1580774400000|2020-02-04 00:00:00|359.53|358.93|359.63|359.03|359.73|359.13|359.43|358.83|0
1580774700000|2020-02-04 00:05:00|359.73|359.13|359.85|359.25|359.85|359.25|359.63|359.03|0
1580775000000|2020-02-04 00:10:00|359.95|359.35|359.95|359.35|360.05|359.45|359.95|359.35|0
1580775300000|2020-02-04 00:15:00|360.05|359.45|359.85|359.25|360.05|359.45|359.75|359.15|0
1580775600000|2020-02-04 00:20:00|359.95|359.35|359.85|359.25|359.95|359.35|359.85|359.25|0
1580775900000|2020-02-04 00:25:00|359.75|359.15|359.75|359.15|359.85|359.25|359.65|359.05|0
1580776200000|2020-02-04 00:30:00|360.25|359.9|361.95|361.8|362.1|361.95|360.25|359.9|849
1580776500000|2020-02-04 00:35:00|361.9|361.75|361.85|361.65|362.3|362.1|361.8|361.65|444
1580776800000|2020-02-04 00:40:00|361.8|361.7|361.7|361.55|361.8|361.7|361.4|361.2|287
1580777100000|2020-02-04 00:45:00|361.65|361.5|361.3|361.1|361.7|361.55|361.15|360.95|294
1580777400000|2020-02-04 00:50:00|361.25|361.05|360.9|360.7|361.4|361.25|360.85|360.7|235
1580777700000|2020-02-04 00:55:00|360.95|360.75|361.05|360.9|361.1|360.9|360.5|360.35|231
1580778000000|2020-02-04 01:00:00|361|360.85|361.6|361.4|361.8|361.65|360.8|360.65|876
1580778300000|2020-02-04 01:05:00|361.55|361.45|361.85|361.65|361.85|361.7|361.4|361.25|280
1580778600000|2020-02-04 01:10:00|361.9|361.7|362.15|362|362.2|362.05|361.75|361.55|398
1580778900000|2020-02-04 01:15:00|362.2|362.05|362.2|362|362.3|362.15|362|361.8|357
1580779200000|2020-02-04 01:20:00|362.25|362.05|362.7|362.55|362.95|362.8|362.2|362|615
1580779500000|2020-02-04 01:25:00|362.75|362.5|362.35|362.2|362.75|362.55|362.3|362.15|313
1580779800000|2020-02-04 01:30:00|362.4|362.25|362.85|362.65|363|362.85|362.35|362.2|537
1580780100000|2020-02-04 01:35:00|362.8|362.7|363.05|362.9|363.2|363.05|362.8|362.65|410
1580780400000|2020-02-04 01:40:00|363.1|362.95|362.75|362.55|363.15|362.95|362.7|362.55|344
1580780700000|2020-02-04 01:45:00|362.7|362.6|363.3|363.15|363.35|363.15|362.7|362.55|456
1580781000000|2020-02-04 01:50:00|363.35|363.2|363.35|363.15|363.45|363.3|363.15|363|418
1580781300000|2020-02-04 01:55:00|363.4|363.2|363.3|363.15|363.55|363.4|363.3|363.1|331
1580781600000|2020-02-04 02:00:00|363.25|363.1|363.45|363.3|363.5|363.35|363.2|363.05|338
1580781900000|2020-02-04 02:05:00|363.5|363.35|363.1|362.9|363.5|363.35|362.85|362.7|330
1580782200000|2020-02-04 02:10:00|363.05|362.95|363.15|363|363.2|363|362.95|362.75|188
1580782500000|2020-02-04 02:15:00|363.2|363.05|363.3|363.15|363.35|363.2|363.2|363|216
1580782800000|2020-02-04 02:20:00|363.35|363.2|363.35|363.2|363.5|363.35|363.2|363.05|316
1580783100000|2020-02-04 02:25:00|363.3|363.15|363.5|363.3|363.6|363.45|363.2|363.05|365
1580783400000|2020-02-04 02:30:00|363.45|363.35|363.5|363.3|363.55|363.35|363.35|363.2|317
1580783700000|2020-02-04 02:35:00|363.55|363.35|363.3|363.15|363.55|363.4|363.05|362.9|203
1580784000000|2020-02-04 02:40:00|363.35|363.1|363.25|363.05|363.35|363.15|363.15|362.95|172
1580784300000|2020-02-04 02:45:00|363.2|363.1|363.15|363|363.25|363.1|362.95|362.8|246
1580784600000|2020-02-04 02:50:00|363.1|362.95|363.15|363|363.2|363.05|363|362.85|137
1580784900000|2020-02-04 02:55:00|363.2|363.05|363.2|363.05|363.25|363.05|363|362.85|146
1580785200000|2020-02-04 03:00:00|363.15|363|363.1|362.95|363.2|363.05|363.05|362.9|184
1580785500000|2020-02-04 03:05:00|363.05|362.9|363|362.85|363.1|362.95|362.85|362.7|261
1580785800000|2020-02-04 03:10:00|363.05|362.8|363.35|363.2|363.35|363.2|362.95|362.8|211
1580786100000|2020-02-04 03:15:00|363.4|363.25|363.35|363.15|363.45|363.3|363.25|363.1|172
1580786400000|2020-02-04 03:20:00|363.3|363.2|363.5|363.35|363.55|363.4|363.3|363.15|99
1580786700000|2020-02-04 03:25:00|363.45|363.3|363.45|363.3|363.5|363.35|363.35|363.2|154
1580787000000|2020-02-04 03:30:00|363.5|363.25|363.55|363.4|363.55|363.4|363.4|363.25|161
1580787300000|2020-02-04 03:35:00|363.5|363.35|363.9|363.7|363.9|363.75|363.5|363.35|339
1580787600000|2020-02-04 03:40:00|363.95|363.75|363.7|363.55|363.95|363.8|363.65|363.5|176
1580787900000|2020-02-04 03:45:00|363.75|363.6|363.65|363.45|363.85|363.7|363.6|363.45|198
1580788200000|2020-02-04 03:50:00|363.7|363.5|363.45|363.3|363.8|363.65|363.4|363.2|161
1580788500000|2020-02-04 03:55:00|363.5|363.35|363.4|363.25|363.7|363.5|363.4|363.25|167
1580788800000|2020-02-04 04:00:00|363.45|363.3|363.6|363.45|363.9|363.7|363.3|363.15|197
1580789100000|2020-02-04 04:05:00|363.65|363.4|363.65|363.5|363.7|363.55|363.45|363.3|113
1580789400000|2020-02-04 04:10:00|363.7|363.55|364.05|363.9|364.05|363.9|363.7|363.55|100
1580789700000|2020-02-04 04:15:00|364|363.85|363.9|363.7|364.05|363.9|363.85|363.65|120
1580790000000|2020-02-04 04:20:00|363.95|363.75|364|363.85|364.05|363.85|363.9|363.7|84
1580790300000|2020-02-04 04:25:00|363.95|363.8|363.95|363.8|364.05|363.9|363.85|363.7|77
1580790600000|2020-02-04 04:30:00|363.9|363.75|363.7|363.55|363.9|363.75|363.6|363.45|104
1580790900000|2020-02-04 04:35:00|363.75|363.6|363.75|363.6|363.85|363.7|363.7|363.55|73
1580791200000|2020-02-04 04:40:00|363.8|363.65|363.8|363.6|363.8|363.65|363.7|363.55|64
1580791500000|2020-02-04 04:45:00|363.75|363.65|363.75|363.6|363.9|363.75|363.7|363.55|62
1580791800000|2020-02-04 04:50:00|363.8|363.65|363.7|363.5|363.85|363.65|363.65|363.5|40
1580792100000|2020-02-04 04:55:00|363.65|363.55|363.6|363.45|363.7|363.55|363.6|363.4|40
1580792400000|2020-02-04 05:00:00|363.65|363.4|363.5|363.35|363.7|363.55|363.4|363.25|162
1580792700000|2020-02-04 05:05:00|363.55|363.4|363.7|363.55|363.7|363.55|363.55|363.4|80
1580793000000|2020-02-04 05:10:00|363.65|363.5|363.55|363.4|363.7|363.55|363.55|363.4|79
1580793300000|2020-02-04 05:15:00|363.5|363.35|363.55|363.4|363.7|363.55|363.5|363.35|163
1580793600000|2020-02-04 05:20:00|363.6|363.35|363.5|363.35|363.6|363.45|363.5|363.35|109
1580793900000|2020-02-04 05:25:00|363.45|363.3|363.5|363.35|363.7|363.55|363.4|363.25|217
1580794200000|2020-02-04 05:30:00|363.55|363.4|363.95|363.75|363.95|363.75|363.5|363.35|161
1580794500000|2020-02-04 05:35:00|363.9|363.8|364|363.8|364.05|363.9|363.8|363.65|247
1580794800000|2020-02-04 05:40:00|363.95|363.85|364.3|364.15|364.3|364.15|363.9|363.75|198
1580795100000|2020-02-04 05:45:00|364.35|364.2|364.6|364.45|364.65|364.45|364.35|364.15|643
1580795400000|2020-02-04 05:50:00|364.65|364.4|364.5|364.35|364.65|364.5|364.45|364.3|175
1580795700000|2020-02-04 05:55:00|364.55|364.4|364.6|364.4|364.6|364.45|364.5|364.35|77
1580796000000|2020-02-04 06:00:00|364.55|364.45|364.8|364.65|364.95|364.8|364.55|364.45|356
1580796300000|2020-02-04 06:05:00|364.85|364.7|364.75|364.6|364.9|364.75|364.7|364.55|117
1580796600000|2020-02-04 06:10:00|364.7|364.55|364.5|364.35|364.7|364.55|364.45|364.3|144
1580796900000|2020-02-04 06:15:00|364.45|364.3|364.65|364.5|364.7|364.55|364.45|364.3|159
1580797200000|2020-02-04 06:20:00|364.6|364.45|364.6|364.45|364.75|364.55|364.55|364.4|210
1580797500000|2020-02-04 06:25:00|364.55|364.4|364.35|364.2|364.65|364.5|364.25|364.1|172
1580797800000|2020-02-04 06:30:00|364.4|364.15|364.4|364.25|364.45|364.3|364.3|364.1|134
1580798100000|2020-02-04 06:35:00|364.35|364.2|364.55|364.35|364.55|364.4|364.35|364.2|44
1580798400000|2020-02-04 06:40:00|364.5|364.4|364.6|364.45|364.65|364.5|364.5|364.35|78
1580798700000|2020-02-04 06:45:00|364.65|364.5|364.7|364.55|364.75|364.55|364.55|364.4|71
1580799000000|2020-02-04 06:50:00|364.75|364.6|364.55|364.4|364.75|364.6|364.5|364.35|112
1580799300000|2020-02-04 06:55:00|364.6|364.45|364.5|364.35|364.75|364.55|364.5|364.35|139
1580799600000|2020-02-04 07:00:00|364.45|364.3|364.25|364.1|364.6|364.45|364.25|364.1|136
1580799900000|2020-02-04 07:05:00|364.2|364.05|364.2|364|364.25|364.1|364.15|364|116
1580800200000|2020-02-04 07:10:00|364.15|364.05|363.85|363.65|364.2|364.05|363.85|363.65|173
1580800500000|2020-02-04 07:15:00|363.9|363.7|363.85|363.7|363.9|363.75|363.75|363.6|97
1580800800000|2020-02-04 07:20:00|363.9|363.75|364|363.85|364|363.85|363.85|363.7|141
1580801100000|2020-02-04 07:25:00|363.95|363.8|364|363.85|364.05|363.9|363.95|363.8|133
1580801400000|2020-02-04 07:30:00|363.95|363.8|363.7|363.55|363.95|363.8|363.7|363.55|110
1580801700000|2020-02-04 07:35:00|363.75|363.6|363.75|363.55|363.8|363.65|363.65|363.5|96
1580802000000|2020-02-04 07:40:00|363.7|363.6|363.7|363.5|363.7|363.6|363.5|363.35|164
1580802300000|2020-02-04 07:45:00|363.65|363.55|363.55|363.4|363.75|363.6|363.5|363.35|104
1580802600000|2020-02-04 07:50:00|363.6|363.45|363.5|363.35|363.6|363.45|363.45|363.3|164
1580802900000|2020-02-04 07:55:00|363.45|363.3|363.5|363.35|363.55|363.4|363.4|363.25|144
1580803200000|2020-02-04 08:00:00|363.55|363.4|363.7|363.5|363.7|363.55|363.45|363.3|186
1580803500000|2020-02-04 08:05:00|363.65|363.55|364.15|363.95|364.15|363.95|363.65|363.55|177
1580803800000|2020-02-04 08:10:00|364.1|364|364.1|363.95|364.2|364.05|364|363.85|192
1580804100000|2020-02-04 08:15:00|364.15|364|364.35|364.2|364.5|364.35|364.15|364|214
1580804400000|2020-02-04 08:20:00|364.4|364.25|364.55|364.35|364.7|364.5|364.4|364.2|478
1580804700000|2020-02-04 08:25:00|364.5|364.4|364.95|364.75|364.95|364.8|364.5|364.35|285
1580805000000|2020-02-04 08:30:00|364.9|364.8|364.4|364.25|364.95|364.8|364.35|364.15|391
1580805300000|2020-02-04 08:35:00|364.45|364.2|364.15|363.95|364.45|364.2|364.15|363.95|187
1580805600000|2020-02-04 08:40:00|364.1|364|364.05|363.9|364.2|364|363.95|363.8|159
1580805900000|2020-02-04 08:45:00|364|363.85|363.9|363.7|364.1|363.95|363.8|363.65|257
1580806200000|2020-02-04 08:50:00|363.85|363.75|363.85|363.7|364|363.85|363.8|363.6|374
1580806500000|2020-02-04 08:55:00|363.9|363.75|364|363.85|364.05|363.85|363.85|363.7|437
1580806800000|2020-02-04 09:00:00|364.05|363.9|363.2|363.05|364.1|363.95|363.15|363|1334
1580807100000|2020-02-04 09:05:00|363.25|363.1|363.3|363.05|363.45|363.3|363.1|362.95|300
1580807400000|2020-02-04 09:10:00|363.45|362.85|363.45|362.85|363.45|362.85|363.35|362.75|131
1580807700000|2020-02-04 09:15:00|363.35|362.75|363.35|362.75|363.45|362.85|363.35|362.75|97
1580808000000|2020-02-04 09:20:00|363.45|362.85|363.45|362.85|363.45|362.85|363.45|362.85|0
1580808300000|2020-02-04 09:25:00|363.55|362.95|363.45|362.85|363.55|362.95|363.45|362.85|18
1580808600000|2020-02-04 09:30:00|363.55|362.95|363.65|363.05|363.65|363.05|363.55|362.95|0
1580808900000|2020-02-04 09:35:00|363.75|363.15|363.75|363.15|363.75|363.15|363.65|363.05|0
1580809200000|2020-02-04 09:40:00|363.65|363.05|363.65|363.05|363.75|363.15|363.65|363.05|0
1580809500000|2020-02-04 09:45:00|363.75|363.15|363.85|363.25|363.85|363.25|363.65|363.05|0
1580809800000|2020-02-04 09:50:00|363.9|363.65|363.95|363.8|363.95|363.8|363.75|363.6|71
1580810100000|2020-02-04 09:55:00|364|363.85|364.1|363.9|364.1|363.9|363.9|363.75|22
1580810400000|2020-02-04 10:00:00|364.05|363.85|363.75|363.55|364.05|363.85|363.6|363.4|47
1580810700000|2020-02-04 10:05:00|363.8|363.6|363.6|363.4|363.8|363.6|363.55|363.4|16
1580811000000|2020-02-04 10:10:00|363.55|363.45|363.55|363.4|363.75|363.5|363.55|363.4|33
1580811300000|2020-02-04 10:15:00|363.6|363.45|363.35|363.15|363.65|363.45|363.35|363.15|60
1580811600000|2020-02-04 10:20:00|363.3|363.1|363.3|363.15|363.3|363.15|363.2|363.05|47
1580811900000|2020-02-04 10:25:00|363.35|363.2|363.35|363.15|363.4|363.2|363.3|363.15|13
1580812200000|2020-02-04 10:30:00|363.4|363.2|363.35|363.15|363.4|363.25|363.3|363.1|14
1580812500000|2020-02-04 10:35:00|363.3|363.1|363.25|363.05|363.3|363.1|363.2|363.05|20
1580812800000|2020-02-04 10:40:00|363.2|363|363.15|363|363.25|363.05|363.15|363|16
1580813100000|2020-02-04 10:45:00|363.1|362.95|363.1|362.9|363.15|363|363.05|362.9|56
1580813400000|2020-02-04 10:50:00|363.05|362.85|363|362.85|363.1|362.85|362.95|362.8|46
1580813700000|2020-02-04 10:55:00|363.05|362.9|363.1|362.95|363.15|363|363|362.85|32
1580814000000|2020-02-04 11:00:00|363.05|362.9|363.05|362.9|363.1|362.95|363|362.85|15
1580814300000|2020-02-04 11:05:00|363|362.85|363.1|362.9|363.1|362.9|363|362.85|10
1580814600000|2020-02-04 11:10:00|363.15|362.95|363.3|363.1|363.35|363.15|363.15|362.9|24
1580814900000|2020-02-04 11:15:00|363.25|363.15|363.5|363.3|363.55|363.35|363.25|363.15|35
1580815200000|2020-02-04 11:20:00|363.45|363.25|363.35|363.2|363.5|363.25|363.35|363.2|17
1580815500000|2020-02-04 11:25:00|363.3|363.15|363.45|363.3|363.5|363.35|363.3|363.15|36
1580815800000|2020-02-04 11:30:00|363.5|363.35|363.65|363.45|363.7|363.5|363.5|363.35|71
1580816100000|2020-02-04 11:35:00|363.6|363.5|363.45|363.25|363.65|363.5|363.4|363.25|31
1580816400000|2020-02-04 11:40:00|363.4|363.3|363.5|363.3|363.5|363.3|363.4|363.25|9
1580816700000|2020-02-04 11:45:00|363.45|363.35|363.5|363.35|363.55|363.4|363.45|363.3|15
1580817000000|2020-02-04 11:50:00|363.45|363.3|363.45|363.25|363.5|363.3|363.4|363.25|12
1580817300000|2020-02-04 11:55:00|363.5|363.3|363.45|363.3|363.5|363.3|363.4|363.25|7
1580817600000|2020-02-04 12:00:00|363.5|363.35|363.4|363.2|363.5|363.35|363.35|363.2|9
1580817900000|2020-02-04 12:05:00|363.45|363.25|363.6|363.4|363.6|363.4|363.45|363.25|4
1580818200000|2020-02-04 12:10:00|363.55|363.35|363.55|363.4|363.6|363.4|363.5|363.3|25
1580818500000|2020-02-04 12:15:00|363.6|363.45|363.65|363.5|363.7|363.5|363.6|363.4|24
1580818800000|2020-02-04 12:20:00|363.7|363.45|363.7|363.5|363.7|363.5|363.65|363.45|9
1580819100000|2020-02-04 12:25:00|363.65|363.55|364|363.8|364|363.85|363.65|363.5|79
1580819400000|2020-02-04 12:30:00|364.05|363.85|363.8|363.6|364.05|363.85|363.75|363.55|83
1580819700000|2020-02-04 12:35:00|363.9|363.65|363.7|363.5|363.9|363.75|363.7|363.5|64
1580820000000|2020-02-04 12:40:00|363.75|363.55|363.95|363.75|363.95|363.8|363.75|363.55|71
1580820300000|2020-02-04 12:45:00|363.9|363.7|363.85|363.65|363.9|363.7|363.8|363.6|69
1580820600000|2020-02-04 12:50:00|363.9|363.7|363.9|363.7|363.95|363.75|363.9|363.7|41
1580820900000|2020-02-04 12:55:00|363.85|363.75|363.9|363.7|363.95|363.8|363.8|363.65|40
1580821200000|2020-02-04 13:00:00|363.95|363.75|363.95|363.75|363.95|363.75|363.85|363.7|40
1580821500000|2020-02-04 13:05:00|363.9|363.8|364.3|364.05|364.3|364.15|363.9|363.75|111
1580821800000|2020-02-04 13:10:00|364.25|364.1|364.45|364.15|364.45|364.25|364.25|364.1|81
1580822100000|2020-02-04 13:15:00|364.4|364.2|364.25|364.05|364.5|364.25|364.25|364.05|57
1580822400000|2020-02-04 13:20:00|364.3|364.1|364.3|364.1|364.3|364.15|364.1|363.95|41
1580822700000|2020-02-04 13:25:00|364.35|364.15|364.05|363.75|364.45|364.2|364.05|363.75|83
1580823000000|2020-02-04 13:30:00|364|363.8|364.05|363.8|364.15|363.9|364|363.7|44
1580823300000|2020-02-04 13:35:00|364|363.85|364.1|363.9|364.1|363.9|363.85|363.65|69
1580823600000|2020-02-04 13:40:00|364.15|363.95|364.1|363.9|364.2|364|364.05|363.85|27
1580823900000|2020-02-04 13:45:00|364.05|363.95|363.9|363.7|364.05|363.95|363.8|363.6|56
1580824200000|2020-02-04 13:50:00|363.8|363.65|363.9|363.7|363.95|363.8|363.8|363.6|60
1580824500000|2020-02-04 13:55:00|363.95|363.75|364.05|363.85|364.1|363.9|363.85|363.7|37
1580824800000|2020-02-04 14:00:00|364.1|363.9|363.9|363.7|364.1|363.9|363.9|363.7|58
1580825100000|2020-02-04 14:05:00|363.85|363.65|363.95|363.8|364.05|363.85|363.8|363.6|53
1580825400000|2020-02-04 14:10:00|364|363.75|363.95|363.75|364|363.8|363.9|363.7|83
1580825700000|2020-02-04 14:15:00|363.9|363.7|363.85|363.65|363.9|363.7|363.8|363.6|30
1580826000000|2020-02-04 14:20:00|363.8|363.7|363.85|363.65|363.95|363.8|363.8|363.65|49
1580826300000|2020-02-04 14:25:00|363.8|363.7|363.95|363.75|363.95|363.8|363.8|363.7|45
1580826600000|2020-02-04 14:30:00|364|363.8|363.9|363.75|364.2|364.05|363.8|363.6|81
1580826900000|2020-02-04 14:35:00|364|363.8|363.85|363.65|364.25|364.05|363.8|363.6|66
1580827200000|2020-02-04 14:40:00|363.9|363.7|364.1|363.9|364.1|363.95|363.9|363.7|60
1580827500000|2020-02-04 14:45:00|364.15|363.95|364.45|364.3|364.45|364.3|364.15|363.9|61
1580827800000|2020-02-04 14:50:00|364.5|364.35|364.5|364.25|364.55|364.35|364.3|364.15|45
1580828100000|2020-02-04 14:55:00|364.45|364.2|364.4|364.2|364.5|364.3|364.2|364.05|71
1580828400000|2020-02-04 15:00:00|364.45|364.25|364.25|364.05|364.5|364.3|364.25|364.05|41
1580828700000|2020-02-04 15:05:00|364.2|364.1|364.4|364.2|364.5|364.3|364.2|364.1|62
1580829000000|2020-02-04 15:10:00|364.35|364.25|364.1|363.9|364.4|364.25|364.1|363.85|90
1580829300000|2020-02-04 15:15:00|364.05|363.85|363.95|363.75|364.15|363.95|363.85|363.7|49
1580829600000|2020-02-04 15:20:00|364|363.7|364.1|363.9|364.2|363.95|363.95|363.7|60
1580829900000|2020-02-04 15:25:00|364.05|363.95|364.3|364.1|364.3|364.1|364.05|363.8|62
1580830200000|2020-02-04 15:30:00|364.25|364.05|364.25|364.1|364.3|364.1|364.15|364|54
1580830500000|2020-02-04 15:35:00|364.3|364.15|364.5|364.3|364.5|364.35|364.3|364.15|42
1580830800000|2020-02-04 15:40:00|364.45|364.25|364.4|364.2|364.5|364.25|364.3|364.15|53
1580831100000|2020-02-04 15:45:00|364.45|364.25|364.35|364.15|364.45|364.3|364.3|364.1|63
1580831400000|2020-02-04 15:50:00|364.3|364.2|364.35|364.15|364.4|364.25|364.3|364.15|27
1580831700000|2020-02-04 15:55:00|364.3|364.2|364.3|364.15|364.4|364.25|364.2|364|59
1580832000000|2020-02-04 16:00:00|364.35|364.2|364.3|364.1|364.5|364.3|364.25|364|59
1580832300000|2020-02-04 16:05:00|364.35|364.15|364.3|364.1|364.4|364.2|364.15|364|127
1580832600000|2020-02-04 16:10:00|364.35|364.15|364.4|364.15|364.45|364.2|364.25|364.1|32
1580832900000|2020-02-04 16:15:00|364.35|364.25|364.45|364.25|364.5|364.3|364.35|364.15|40
1580833200000|2020-02-04 16:20:00|364.4|364.3|364.45|364.3|364.5|364.35|364.4|364.2|36
1580833500000|2020-02-04 16:25:00|364.5|364.25|364.55|364.4|364.7|364.5|364.45|364.25|104
1580833800000|2020-02-04 16:30:00|364.65|364.45|364.8|364.55|364.8|364.65|364.55|364.4|94
1580834100000|2020-02-04 16:35:00|364.75|364.6|364.85|364.7|364.9|364.7|364.7|364.55|65
1580834400000|2020-02-04 16:40:00|364.9|364.65|364.95|364.75|365.05|364.85|364.85|364.65|74
1580834700000|2020-02-04 16:45:00|364.9|364.8|364.95|364.75|365.05|364.9|364.85|364.65|62
1580835000000|2020-02-04 16:50:00|364.9|364.7|364.7|364.5|364.95|364.7|364.55|364.35|73
1580835300000|2020-02-04 16:55:00|364.65|364.55|364.6|364.45|364.8|364.6|364.6|364.4|23
1580835600000|2020-02-04 17:00:00|364.55|364.35|364.65|364.45|364.65|364.45|364.5|364.3|63
1580835900000|2020-02-04 17:05:00|364.6|364.4|364.55|364.4|364.6|364.4|364.45|364.3|42
1580836200000|2020-02-04 17:10:00|364.6|364.35|364.6|364.4|364.65|364.5|364.5|364.35|25
1580836500000|2020-02-04 17:15:00|364.55|364.35|364.45|364.25|364.55|364.4|364.35|364.2|92
1580836800000|2020-02-04 17:20:00|364.5|364.2|364.65|364.4|364.65|364.45|364.3|364.15|63
1580837100000|2020-02-04 17:25:00|364.7|364.45|364.5|364.3|364.75|364.55|364.35|364.2|46
1580837400000|2020-02-04 17:30:00|364.45|364.25|364.25|364.05|364.45|364.3|364.2|364.05|27
1580837700000|2020-02-04 17:35:00|364.2|363.95|364.25|364.1|364.3|364.15|364.15|363.95|49
1580838000000|2020-02-04 17:40:00|364.3|364.15|364.2|364.05|364.3|364.15|364.15|363.95|43
1580838300000|2020-02-04 17:45:00|364.25|364.1|364.2|364|364.25|364.1|364.15|364|46
1580838600000|2020-02-04 17:50:00|364.15|363.95|364.25|364.05|364.25|364.05|364.1|363.9|51
1580838900000|2020-02-04 17:55:00|364.2|364|364.25|364.05|364.25|364.1|364.1|363.95|50
1580839200000|2020-02-04 18:00:00|364.2|363.95|364.15|363.95|364.2|364|364.15|363.9|34
1580839500000|2020-02-04 18:05:00|364.1|363.85|364.1|363.9|364.15|363.95|364.05|363.85|46
1580839800000|2020-02-04 18:10:00|364.05|363.8|363.95|363.75|364.1|363.9|363.85|363.7|49
1580840100000|2020-02-04 18:15:00|364|363.8|364|363.8|364.05|363.85|363.9|363.75|46
1580840400000|2020-02-04 18:20:00|363.95|363.85|363.9|363.7|364.05|363.85|363.85|363.65|47
1580840700000|2020-02-04 18:25:00|363.85|363.65|363.95|363.75|363.95|363.75|363.75|363.6|45
1580841000000|2020-02-04 18:30:00|363.9|363.7|363.85|363.65|363.9|363.7|363.8|363.55|30
1580841300000|2020-02-04 18:35:00|363.65|363.5|363.85|363.65|363.9|363.7|363.65|363.5|48
1580841600000|2020-02-04 18:40:00|363.8|363.6|363.85|363.65|363.9|363.65|363.75|363.6|47
1580841900000|2020-02-04 18:45:00|363.9|363.7|363.85|363.6|363.9|363.7|363.8|363.6|36
1580842200000|2020-02-04 18:50:00|363.8|363.65|363.85|363.65|363.85|363.65|363.75|363.5|66
1580842500000|2020-02-04 18:55:00|363.8|363.6|363.8|363.65|363.95|363.7|363.65|363.5|62
1580842800000|2020-02-04 19:00:00|363.75|363.6|363.9|363.7|363.9|363.75|363.7|363.55|23
1580843100000|2020-02-04 19:05:00|363.85|363.6|363.7|363.55|363.85|363.7|363.7|363.5|44
1580843400000|2020-02-04 19:10:00|363.75|363.6|363.8|363.6|363.8|363.65|363.75|363.55|42
1580843700000|2020-02-04 19:15:00|363.7|363.65|363.7|363.5|363.75|363.65|363.65|363.4|57
1580844000000|2020-02-04 19:20:00|363.65|363.55|363.55|363.35|363.75|363.55|363.55|363.35|27
1580844300000|2020-02-04 19:25:00|363.5|363.3|363.45|363.25|363.55|363.35|363.4|363.2|44
1580844600000|2020-02-04 19:30:00|363.4|363.2|363.5|363.3|363.55|363.35|363.35|363.2|43
1580844900000|2020-02-04 19:35:00|363.55|363.35|363.55|363.4|363.6|363.4|363.55|363.35|23
1580845200000|2020-02-04 19:40:00|363.6|363.35|363.7|363.45|363.7|363.55|363.55|363.3|61
1580845500000|2020-02-04 19:45:00|363.65|363.4|363.5|363.3|363.65|363.4|363.4|363.25|56
1580845800000|2020-02-04 19:50:00|363.45|363.25|363.45|363.25|363.5|363.3|363.35|363.15|43
1580846100000|2020-02-04 19:55:00|363.4|363.1|363.3|363.1|363.45|363.25|363.3|363.1|80
1580846400000|2020-02-04 20:00:00|363.25|363.15|363.4|363.2|363.45|363.2|363.25|363.05|25
1580846700000|2020-02-04 20:05:00|363.45|363.25|363.45|363.3|363.5|363.3|363.45|363.25|2
1580847000000|2020-02-04 20:10:00|363.5|363.35|363.55|363.4|363.55|363.4|363.45|363.25|12
1580847300000|2020-02-04 20:15:00|363.6|363.45|363.65|363.45|363.65|363.45|363.6|363.45|3
1580847600000|2020-02-04 20:20:00|363.7|363.5|363.8|363.6|363.8|363.65|363.7|363.45|25
1580847900000|2020-02-04 20:25:00|363.85|363.65|363.9|363.7|363.95|363.75|363.85|363.6|9
1580848200000|2020-02-04 20:30:00|363.85|363.8|363.9|363.7|364|363.85|363.85|363.7|21
1580848500000|2020-02-04 20:35:00|363.85|363.75|364.15|363.55|364.15|363.75|363.85|363.55|10
1580848800000|2020-02-04 20:40:00|364.05|363.45|364.05|363.45|364.05|363.45|364.05|363.45|19
1580849100000|2020-02-04 20:45:00|363.95|363.35|363.95|363.35|364.05|363.45|363.95|363.35|2
1580849400000|2020-02-04 20:50:00|363.85|363.25|363.85|363.25|363.95|363.35|363.75|363.15|8
1580849700000|2020-02-04 20:55:00|363.75|363.15|363.95|363.35|363.95|363.35|363.75|363.15|4
1580850000000|2020-02-04 21:00:00|363.75|363.15|363.95|363.35|364.05|363.45|363.75|363.15|14
1580850300000|2020-02-04 21:05:00|364.05|363.45|364.05|363.45|364.05|363.45|363.85|363.25|14
1580850600000|2020-02-04 21:10:00|363.95|363.35|364.25|363.65|364.25|363.65|363.95|363.35|4
1580851200000|2020-02-04 21:20:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1580851800000|2020-02-04 21:30:00|364.35|363.75|364.35|363.75|364.35|363.75|364.25|363.65|0
1580852400000|2020-02-04 21:40:00|364.45|363.85|364.65|364.05|364.65|364.05|364.35|363.75|0
1580852700000|2020-02-04 21:45:00|364.55|363.95|364.45|363.85|364.65|364.05|364.15|363.55|0
1580853000000|2020-02-04 21:50:00|364.35|363.75|364.35|363.75|364.45|363.85|364.35|363.75|0
1580853300000|2020-02-04 21:55:00|364.45|363.85|364.35|363.75|364.45|363.85|364.35|363.75|0
1580853600000|2020-02-04 22:00:00|364.45|363.85|364.45|363.85|364.45|363.85|364.35|363.75|0
1580854200000|2020-02-04 22:10:00|364.35|363.75|364.35|363.75|364.45|363.85|364.35|363.75|0
1580854500000|2020-02-04 22:15:00|364.45|363.85|364.45|363.85|364.45|363.85|364.35|363.75|0
1580854800000|2020-02-04 22:20:00|364.35|363.75|364.35|363.75|364.35|363.75|364.35|363.75|0
1580855100000|2020-02-04 22:25:00|364.45|363.85|364.45|363.85|364.45|363.85|364.45|363.85|0
1580855400000|2020-02-04 22:30:00|364.35|363.75|364.45|363.85|364.45|363.85|364.35|363.75|0
1580855700000|2020-02-04 22:35:00|364.35|363.75|364.35|363.75|364.35|363.75|364.35|363.75|0
1580856000000|2020-02-04 22:40:00|364.25|363.65|364.25|363.65|364.25|363.65|364.25|363.65|0
1580856600000|2020-02-04 22:50:00|364.35|363.75|364.35|363.75|364.35|363.75|364.35|363.75|0
1580857200000|2020-02-04 23:00:00|364.25|363.65|364.25|363.65|364.35|363.75|364.05|363.45|0
1580857500000|2020-02-04 23:05:00|364.15|363.55|364.25|363.65|364.25|363.65|364.15|363.55|0
1580857800000|2020-02-04 23:10:00|364.35|363.75|364.35|363.75|364.35|363.75|364.25|363.65|0
1580858400000|2020-02-04 23:20:00|364.45|363.85|364.55|363.95|364.55|363.95|364.45|363.85|0
1580858700000|2020-02-04 23:25:00|364.45|363.85|364.25|363.65|364.55|363.95|364.25|363.65|0
1580859000000|2020-02-04 23:30:00|364.15|363.55|364.05|363.45|364.15|363.55|364.05|363.45|0
1580859300000|2020-02-04 23:35:00|363.95|363.35|363.95|363.35|363.95|363.35|363.95|363.35|0
1580859600000|2020-02-04 23:40:00|363.85|363.25|363.85|363.25|363.95|363.35|363.85|363.25|0
1580859900000|2020-02-04 23:45:00|363.75|363.15|363.85|363.25|363.85|363.25|363.75|363.15|0
1580860200000|2020-02-04 23:50:00|363.75|363.15|363.75|363.15|363.75|363.15|363.65|363.05|0
1580860500000|2020-02-04 23:55:00|363.65|363.05|363.75|363.15|363.85|363.25|363.65|363.05|0
1580860800000|2020-02-05 00:00:00|363.65|363.05|363.65|363.05|363.75|363.15|363.55|362.95|0
1580861100000|2020-02-05 00:05:00|363.75|363.15|363.75|363.15|363.75|363.15|363.65|363.05|0
1580861400000|2020-02-05 00:10:00|363.85|363.25|364.05|363.45|364.15|363.55|363.85|363.25|0
1580861700000|2020-02-05 00:15:00|363.95|363.35|364.15|363.55|364.35|363.75|363.95|363.35|0
1580862000000|2020-02-05 00:20:00|364.25|363.65|364|363.4|364.25|363.65|364|363.4|0
1580862300000|2020-02-05 00:25:00|364.1|363.5|363.9|363.3|364.1|363.5|363.9|363.3|0
1580862600000|2020-02-05 00:30:00|363.7|363.45|362.95|362.8|363.7|363.45|362.85|362.7|286
1580862900000|2020-02-05 00:35:00|363|362.85|363|362.85|363.2|363|362.95|362.8|154
1580863200000|2020-02-05 00:40:00|362.95|362.8|363.25|363.05|363.25|363.05|362.75|362.6|143
1580863500000|2020-02-05 00:45:00|363.2|363|362.75|362.55|363.25|363|362.55|362.4|179
1580863800000|2020-02-05 00:50:00|362.7|362.5|363.35|363.15|363.35|363.2|362.7|362.5|119
1580864100000|2020-02-05 00:55:00|363.4|363.2|363.35|363.15|363.65|363.45|363.25|363.1|307
1580864400000|2020-02-05 01:00:00|363.4|363.25|363.2|363.05|363.9|363.75|362.8|362.65|1318
1580864700000|2020-02-05 01:05:00|363.25|363.1|363.5|363.35|363.7|363.55|363.2|363.05|514
1580865000000|2020-02-05 01:10:00|363.55|363.4|363.6|363.45|363.65|363.5|363.3|363.15|401
1580865300000|2020-02-05 01:15:00|363.65|363.5|363.95|363.75|364|363.85|363.6|363.45|571
1580865600000|2020-02-05 01:20:00|363.9|363.8|364.1|363.95|364.15|363.95|363.75|363.6|536
1580865900000|2020-02-05 01:25:00|364.05|363.9|364.15|364|364.4|364.25|363.95|363.8|577
1580866200000|2020-02-05 01:30:00|364.2|364.05|364.05|363.9|364.55|364.35|363.8|363.6|958
1580866500000|2020-02-05 01:35:00|364.1|363.85|364.25|364.1|364.3|364.1|363.8|363.6|711
1580866800000|2020-02-05 01:40:00|364.3|364.15|364.2|364.05|364.55|364.4|364.15|364|684
1580867100000|2020-02-05 01:45:00|364.25|364.1|364.1|363.95|364.3|364.15|363.9|363.7|688
1580867400000|2020-02-05 01:50:00|364.15|364|364.45|364.3|364.45|364.3|363.9|363.75|445
1580867700000|2020-02-05 01:55:00|364.5|364.25|364.65|364.5|364.75|364.6|364.45|364.25|431
1580868000000|2020-02-05 02:00:00|364.7|364.55|364.25|364.05|364.7|364.55|364.15|364|473
1580868300000|2020-02-05 02:05:00|364.3|364.1|364.3|364.1|364.55|364.35|364.25|364.1|469
1580868600000|2020-02-05 02:10:00|364.25|364.15|364.3|364.15|364.45|364.3|364.15|363.95|289
1580868900000|2020-02-05 02:15:00|364.25|364.1|364.35|364.2|364.35|364.2|364.1|363.95|221
1580869200000|2020-02-05 02:20:00|364.3|364.15|364.75|364.6|364.9|364.75|364.3|364.15|410
1580869500000|2020-02-05 02:25:00|364.7|364.55|364.5|364.35|364.75|364.6|364.45|364.3|286
1580869800000|2020-02-05 02:30:00|364.55|364.4|364.95|364.8|364.95|364.8|364.3|364.15|317
1580870100000|2020-02-05 02:35:00|364.9|364.75|364.9|364.75|364.95|364.8|364.75|364.55|212
1580870400000|2020-02-05 02:40:00|364.85|364.7|364.8|364.65|364.9|364.75|364.65|364.5|374
1580870700000|2020-02-05 02:45:00|364.85|364.7|364.6|364.45|364.85|364.7|364.45|364.3|489
1580871000000|2020-02-05 02:50:00|364.55|364.4|364.55|364.4|364.65|364.5|364.45|364.3|251
1580871300000|2020-02-05 02:55:00|364.5|364.35|364.4|364.2|364.55|364.4|364.3|364.15|315
1580871600000|2020-02-05 03:00:00|364.35|364.25|364.55|364.35|364.6|364.45|364.25|364.1|316
1580871900000|2020-02-05 03:05:00|364.5|364.4|364.45|364.3|364.75|364.55|364.4|364.25|306
1580872200000|2020-02-05 03:10:00|364.4|364.25|364.3|364.15|364.5|364.3|364.3|364.1|263
1580872500000|2020-02-05 03:15:00|364.25|364.1|364.55|364.4|364.55|364.4|364.15|364|221
1580872800000|2020-02-05 03:20:00|364.6|364.45|364.85|364.7|364.9|364.75|364.6|364.4|265
1580873100000|2020-02-05 03:25:00|364.9|364.75|364.75|364.6|364.9|364.75|364.6|364.45|209
1580873400000|2020-02-05 03:30:00|364.8|364.55|364.8|364.65|364.85|364.7|364.7|364.5|174
1580873700000|2020-02-05 03:35:00|364.75|364.6|365|364.85|365|364.85|364.75|364.55|185
1580874000000|2020-02-05 03:40:00|364.95|364.8|365.15|365|365.15|365|364.85|364.7|253
1580874300000|2020-02-05 03:45:00|365.2|365.05|365.35|365.2|365.4|365.25|365.2|365.05|250
1580874600000|2020-02-05 03:50:00|365.4|365.25|365.55|365.4|365.55|365.4|365.4|365.25|179
1580874900000|2020-02-05 03:55:00|365.65|365.45|365.7|365.55|365.8|365.65|365.6|365.45|228
1580875200000|2020-02-05 04:00:00|365.75|365.6|366.05|365.9|366.1|365.95|365.75|365.6|243
1580875500000|2020-02-05 04:05:00|366.1|365.95|366|365.85|366.1|365.95|366|365.85|140
1580875800000|2020-02-05 04:10:00|366.05|365.9|365.8|365.65|366.15|366|365.75|365.6|164
1580876100000|2020-02-05 04:15:00|365.75|365.6|366|365.85|366.05|365.85|365.75|365.6|115
1580876400000|2020-02-05 04:20:00|366.05|365.9|366.2|366.05|366.2|366.05|366|365.85|141
1580876700000|2020-02-05 04:25:00|366.25|366.1|366.1|365.95|366.35|366.2|366.1|365.95|319
1580877000000|2020-02-05 04:30:00|366.15|366|366.2|366.05|366.3|366.15|366.15|366|62
1580877300000|2020-02-05 04:35:00|366.25|366.1|366.35|366.2|366.35|366.2|366.2|366.05|131
1580877600000|2020-02-05 04:40:00|366.3|366.15|366.25|366.1|366.3|366.15|366.2|366|157
1580877900000|2020-02-05 04:45:00|366.3|366.05|366.25|366.1|366.3|366.15|366.25|366.05|100
1580878200000|2020-02-05 04:50:00|366.2|366.05|366.4|366.25|366.45|366.25|366.2|366.05|185
1580878500000|2020-02-05 04:55:00|366.35|366.2|366.3|366.15|366.45|366.3|366.2|366.05|203
1580878800000|2020-02-05 05:00:00|366.25|366.1|366.7|366.55|366.7|366.55|366.2|366.05|693
1580879100000|2020-02-05 05:05:00|366.75|366.5|366.5|366.35|366.75|366.6|366.5|366.35|285
1580879400000|2020-02-05 05:10:00|366.55|366.4|366.45|366.3|366.55|366.4|366.4|366.2|244
1580879700000|2020-02-05 05:15:00|366.5|366.35|366.5|366.35|366.55|366.4|366.4|366.25|170
1580880000000|2020-02-05 05:20:00|366.45|366.3|366.25|366.1|366.45|366.3|366.25|366.1|221
1580880300000|2020-02-05 05:25:00|366.3|366.15|366.45|366.3|366.45|366.3|366.25|366.1|243
1580880600000|2020-02-05 05:30:00|366.4|366.25|366.35|366.15|366.45|366.3|366.1|365.95|357
1580880900000|2020-02-05 05:35:00|366.3|366.1|365.8|365.65|366.3|366.15|365.8|365.65|362
1580881200000|2020-02-05 05:40:00|365.85|365.7|365.95|365.8|365.95|365.8|365.8|365.7|226
1580881500000|2020-02-05 05:45:00|366|365.85|365.7|365.55|366|365.85|365.7|365.55|220
1580881800000|2020-02-05 05:50:00|365.75|365.6|366|365.85|366.05|365.9|365.7|365.6|201
1580882100000|2020-02-05 05:55:00|365.95|365.8|365.85|365.7|366|365.85|365.7|365.5|203
1580882400000|2020-02-05 06:00:00|365.8|365.65|366.15|366|366.15|366|365.8|365.65|215
1580882700000|2020-02-05 06:05:00|366.1|365.95|366.25|366.1|366.3|366.15|366.05|365.9|254
1580883000000|2020-02-05 06:10:00|366.15|366|366.15|366|366.25|366.1|366.1|365.95|168
1580883300000|2020-02-05 06:15:00|366.1|365.95|366.05|365.9|366.25|366.1|366.05|365.9|152
1580883600000|2020-02-05 06:20:00|366.1|365.95|366.25|366.1|366.25|366.1|366.1|365.95|206
1580883900000|2020-02-05 06:25:00|366.3|366.15|366.3|366.15|366.45|366.3|366.3|366.15|245
1580884200000|2020-02-05 06:30:00|366.35|366.2|366.45|366.3|366.5|366.35|366.35|366.2|188
1580884500000|2020-02-05 06:35:00|366.5|366.25|366.6|366.45|366.7|366.55|366.5|366.25|174
1580884800000|2020-02-05 06:40:00|366.55|366.4|366.7|366.55|366.7|366.55|366.55|366.4|160
1580885100000|2020-02-05 06:45:00|366.75|366.6|366.65|366.5|366.75|366.6|366.65|366.5|125
1580885400000|2020-02-05 06:50:00|366.7|366.55|367|366.85|367.05|366.9|366.7|366.55|223
1580885700000|2020-02-05 06:55:00|366.95|366.8|367|366.85|367|366.85|366.9|366.7|189
1580886000000|2020-02-05 07:00:00|366.95|366.8|366.9|366.75|367|366.85|366.75|366.6|313
1580886300000|2020-02-05 07:05:00|366.85|366.7|366.75|366.6|366.9|366.75|366.75|366.6|179
1580886600000|2020-02-05 07:10:00|366.7|366.55|366.65|366.5|366.7|366.6|366.65|366.5|120
1580886900000|2020-02-05 07:15:00|366.6|366.45|366.85|366.7|366.9|366.75|366.6|366.45|258
1580887200000|2020-02-05 07:20:00|366.9|366.75|366.7|366.55|366.9|366.75|366.7|366.55|171
1580887500000|2020-02-05 07:25:00|366.65|366.5|366.75|366.6|366.75|366.6|366.6|366.45|187
1580887800000|2020-02-05 07:30:00|366.7|366.55|366.75|366.6|366.9|366.7|366.7|366.55|244
1580888100000|2020-02-05 07:35:00|366.8|366.55|366.9|366.75|366.9|366.75|366.8|366.55|161
1580888400000|2020-02-05 07:40:00|366.85|366.7|367.1|366.95|367.15|366.95|366.8|366.65|210
1580888700000|2020-02-05 07:45:00|367.15|367|367.3|367.15|367.3|367.15|367.1|366.95|218
1580889000000|2020-02-05 07:50:00|367.25|367.1|367.25|367.1|367.3|367.15|367.2|367.05|268
1580889300000|2020-02-05 07:55:00|367.2|367.05|367.4|367.25|367.4|367.25|367.2|367.05|237
1580889600000|2020-02-05 08:00:00|367.35|367.2|367.3|367.15|367.45|367.3|367.25|367.1|272
1580889900000|2020-02-05 08:05:00|367.35|367.2|367.45|367.3|367.7|367.55|367.35|367.2|484
1580890200000|2020-02-05 08:10:00|367.4|367.25|367.15|367|367.45|367.3|367.15|367|303
1580890500000|2020-02-05 08:15:00|367.1|366.95|367|366.85|367.2|367.05|367|366.85|211
1580890800000|2020-02-05 08:20:00|366.95|366.8|367.05|366.9|367.15|367|366.9|366.75|311
1580891100000|2020-02-05 08:25:00|367|366.85|367.45|367.3|367.55|367.4|367|366.85|326
1580891400000|2020-02-05 08:30:00|367.5|367.35|367.75|367.6|367.85|367.7|367.4|367.25|480
1580891700000|2020-02-05 08:35:00|367.7|367.55|368.6|368.45|368.65|368.5|367.7|367.55|885
1580892000000|2020-02-05 08:40:00|368.65|368.5|368.35|368.2|368.75|368.6|368.35|368.2|571
1580892300000|2020-02-05 08:45:00|368.4|368.25|368.65|368.5|368.8|368.65|368.35|368.25|602
1580892600000|2020-02-05 08:50:00|368.6|368.45|368.35|368.2|368.75|368.6|368.35|368.2|337
1580892900000|2020-02-05 08:55:00|368.4|368.25|368.35|368.15|368.55|368.4|368.15|367.95|472
1580893200000|2020-02-05 09:00:00|368.3|368.1|368.35|368.15|368.5|368.35|368.2|368|964
1580893500000|2020-02-05 09:05:00|368.4|368.2|368.9|368.7|369.05|368.85|368.4|368.2|525
1580893800000|2020-02-05 09:10:00|369|368.4|368.8|368.2|369|368.4|368.7|368.1|221
1580894100000|2020-02-05 09:15:00|368.9|368.3|369.1|368.5|369.1|368.5|368.8|368.2|200
1580894400000|2020-02-05 09:20:00|369.2|368.6|369.2|368.6|369.2|368.6|369.1|368.5|0
1580894700000|2020-02-05 09:25:00|369.1|368.5|369.6|369|369.8|369.2|369.1|368.5|26
1580895000000|2020-02-05 09:30:00|369.7|369.1|369.9|369.3|369.9|369.3|369.7|369.1|0
1580895300000|2020-02-05 09:35:00|370|369.4|370|369.4|370|369.4|369.8|369.2|0
1580895600000|2020-02-05 09:40:00|369.9|369.3|370|369.4|370.1|369.5|369.9|369.3|0
1580895900000|2020-02-05 09:45:00|370.1|369.5|370.1|369.5|370.1|369.5|370|369.4|0
1580896200000|2020-02-05 09:50:00|370.15|369.8|370.15|369.9|370.15|370|370|369.75|64
1580896500000|2020-02-05 09:55:00|370.1|370|370.15|369.95|370.15|370|370.05|369.9|14
1580896800000|2020-02-05 10:00:00|370.1|369.85|370.15|369.95|370.15|370|369.95|369.8|13
1580897100000|2020-02-05 10:05:00|370.1|370|370.25|370.05|370.25|370.05|370.05|369.9|53
1580897400000|2020-02-05 10:10:00|370.3|370.1|370.25|370.05|370.3|370.15|370.15|369.95|26
1580897700000|2020-02-05 10:15:00|370.2|370|370.25|370.05|370.25|370.1|370.1|369.95|13
1580898000000|2020-02-05 10:20:00|370.2|370.1|370.25|370.05|370.25|370.1|370.2|370|15
1580898300000|2020-02-05 10:25:00|370.3|370.1|370.15|370|370.3|370.15|370.15|369.95|47
1580898600000|2020-02-05 10:30:00|370.2|369.95|370.1|369.9|370.2|370|370.05|369.9|13
1580898900000|2020-02-05 10:35:00|370.15|369.95|370.05|369.85|370.15|370|370.05|369.8|12
1580899200000|2020-02-05 10:40:00|370.1|369.9|370.1|369.9|370.1|369.9|370|369.85|2
1580899500000|2020-02-05 10:45:00|370.05|369.95|370.1|369.9|370.1|369.95|370.05|369.85|9
1580899800000|2020-02-05 10:50:00|370.15|369.95|370.2|370|370.2|370|370.1|369.9|12
1580900100000|2020-02-05 10:55:00|370.25|370.05|370.2|369.95|370.3|370.15|370.1|369.95|7
1580900400000|2020-02-05 11:00:00|370.15|370|370.2|370|370.2|370.05|370.15|369.95|4
1580900700000|2020-02-05 11:05:00|370.25|370.05|370.25|370.1|370.25|370.1|370.2|370|2
1580901000000|2020-02-05 11:10:00|370.2|370.05|370.25|370.05|370.25|370.1|370.2|370|11
1580901300000|2020-02-05 11:15:00|370.2|370.1|370.3|370.15|370.3|370.15|370.2|370.1|4
1580901600000|2020-02-05 11:20:00|370.35|370.1|370.4|370.2|370.4|370.25|370.3|370.1|35
1580901900000|2020-02-05 11:25:00|370.35|370.15|370.4|370.2|370.4|370.2|370.35|370.15|14
1580902200000|2020-02-05 11:30:00|370.35|370.15|370.35|370.15|370.4|370.15|370.3|370.15|0
1580902500000|2020-02-05 11:35:00|370.3|370.1|369.95|369.75|370.3|370.1|369.7|369.55|62
1580902800000|2020-02-05 11:40:00|370|369.8|370.1|369.9|370.1|369.9|369.75|369.55|35
1580903100000|2020-02-05 11:45:00|370.15|369.95|370.1|369.9|370.15|370|369.9|369.75|42
1580903400000|2020-02-05 11:50:00|370.05|369.85|370|369.8|370.05|369.85|369.9|369.75|21
1580903700000|2020-02-05 11:55:00|369.95|369.85|369.9|369.75|370.05|369.9|369.9|369.75|37
1580904000000|2020-02-05 12:00:00|369.85|369.65|369.9|369.7|369.9|369.75|369.85|369.55|10
1580904300000|2020-02-05 12:05:00|369.95|369.75|370|369.75|370|369.8|369.85|369.65|43
1580904600000|2020-02-05 12:10:00|370.1|369.8|370.15|369.95|370.2|370|370.05|369.8|28
1580904900000|2020-02-05 12:15:00|370.2|370|370.3|370.05|370.3|370.1|370.15|369.95|8
1580905200000|2020-02-05 12:20:00|370.35|370.1|370.4|370.2|370.4|370.2|370.25|370|57
1580905500000|2020-02-05 12:25:00|370.35|370.15|370.35|370.15|370.4|370.2|370.3|370.1|9
1580905800000|2020-02-05 12:30:00|370.3|370.1|370.4|370.15|370.4|370.2|370.25|370.05|26
1580906100000|2020-02-05 12:35:00|370.35|370.2|370.35|370.15|370.35|370.25|370.35|370.15|5
1580906400000|2020-02-05 12:40:00|370.3|370.1|370.35|370.1|370.35|370.2|370.25|370.05|2
1580906700000|2020-02-05 12:45:00|370.4|370.15|370.4|370.2|370.4|370.25|370.35|370.15|29
1580907000000|2020-02-05 12:50:00|370.35|370.15|370.4|370.2|370.4|370.25|370.3|370.05|10
1580907300000|2020-02-05 12:55:00|370.35|370.15|370.3|370.05|370.4|370.15|370.25|370.05|4
1580907600000|2020-02-05 13:00:00|370.35|370.1|370.45|370.3|370.45|370.3|370.3|370.1|24
1580907900000|2020-02-05 13:05:00|370.4|370.25|370.65|370.5|370.65|370.5|370.4|370.2|39
1580908200000|2020-02-05 13:10:00|370.6|370.45|370.6|370.45|370.6|370.45|370.55|370.35|41
1580908500000|2020-02-05 13:15:00|370.55|370.4|370.6|370.45|370.8|370.6|370.55|370.35|37
1580908800000|2020-02-05 13:20:00|370.65|370.5|370.75|370.55|370.75|370.6|370.65|370.45|21
1580909100000|2020-02-05 13:25:00|370.8|370.6|370.6|370.45|370.8|370.6|370.6|370.4|10
1580909400000|2020-02-05 13:30:00|370.65|370.5|370.75|370.5|370.75|370.6|370.65|370.45|16
1580909700000|2020-02-05 13:35:00|370.7|370.55|370.75|370.6|370.8|370.65|370.65|370.55|30
1580910000000|2020-02-05 13:40:00|370.8|370.65|370.75|370.6|370.85|370.7|370.75|370.55|18
1580910300000|2020-02-05 13:45:00|370.8|370.65|371|370.8|371|370.8|370.75|370.55|18
1580910600000|2020-02-05 13:50:00|371.05|370.85|371.25|371.05|371.25|371.05|371|370.8|25
1580910900000|2020-02-05 13:55:00|371.3|371.1|371.2|371|371.35|371.15|371.1|370.95|47
1580911200000|2020-02-05 14:00:00|371.15|371.05|371|370.75|371.25|371.05|370.95|370.75|8
1580911500000|2020-02-05 14:05:00|371.05|370.8|371.1|370.9|371.1|370.9|370.95|370.75|5
1580911800000|2020-02-05 14:10:00|371.15|370.95|371|370.75|371.15|370.95|370.95|370.75|5
1580912100000|2020-02-05 14:15:00|371.05|370.8|371.2|370.95|371.2|371.05|371|370.8|14
1580912400000|2020-02-05 14:20:00|371.25|371|371.1|370.95|371.25|371|371.1|370.95|19
1580912700000|2020-02-05 14:25:00|371.2|371|371.05|370.85|371.3|371.1|370.95|370.75|171
1580913000000|2020-02-05 14:30:00|371|370.8|370.65|370.45|371.05|370.9|370.65|370.4|45
1580913300000|2020-02-05 14:35:00|370.7|370.5|370.35|370.2|370.7|370.5|370.3|370.15|140
1580913600000|2020-02-05 14:40:00|370.3|370.15|370.05|369.85|370.5|370.3|370|369.8|185
1580913900000|2020-02-05 14:45:00|370.1|369.9|370.25|370.05|370.45|370.25|370.05|369.9|96
1580914200000|2020-02-05 14:50:00|370.2|370|369.95|369.75|370.2|370.05|369.9|369.75|33
1580914500000|2020-02-05 14:55:00|369.9|369.8|369.75|369.5|370.15|369.8|369.7|369.35|34
1580914800000|2020-02-05 15:00:00|369.7|369.45|369.8|369.6|370|369.85|369.65|369.4|49
1580915100000|2020-02-05 15:05:00|369.85|369.65|369.55|369.35|369.95|369.75|369.5|369.3|8
1580915400000|2020-02-05 15:10:00|369.5|369.3|369.25|369|369.6|369.4|369.1|368.95|49
1580915700000|2020-02-05 15:15:00|369.2|369.05|369.15|368.95|369.25|369.05|369.1|368.9|8
1580916000000|2020-02-05 15:20:00|369.2|369|369.45|369.2|369.45|369.25|369.15|368.95|12
1580916300000|2020-02-05 15:25:00|369.4|369.15|369|368.8|369.4|369.2|368.85|368.7|49
1580916600000|2020-02-05 15:30:00|368.95|368.75|369.2|368.95|369.45|369.2|368.85|368.65|115
1580916900000|2020-02-05 15:35:00|369.15|369|368.9|368.7|369.25|369|368.8|368.6|34
1580917200000|2020-02-05 15:40:00|368.85|368.65|369.05|368.85|369.05|368.85|368.75|368.55|54
1580917500000|2020-02-05 15:45:00|369|368.8|369.05|368.8|369.05|368.85|368.8|368.65|89
1580917800000|2020-02-05 15:50:00|369|368.85|369|368.8|369.1|368.95|368.95|368.75|43
1580918100000|2020-02-05 15:55:00|368.95|368.75|369.2|368.95|369.25|369.05|368.95|368.75|65
1580918400000|2020-02-05 16:00:00|369.15|369|369.1|368.9|369.35|369.2|369.1|368.9|49
1580918700000|2020-02-05 16:05:00|369.15|368.95|369.4|369.2|369.4|369.2|369.1|368.95|3
1580919000000|2020-02-05 16:10:00|369.35|369.15|369.55|369.3|369.6|369.35|369.3|369.1|3
1580919300000|2020-02-05 16:15:00|369.5|369.25|369.6|369.35|369.65|369.45|369.4|369.25|30
1580919600000|2020-02-05 16:20:00|369.55|369.3|369.6|369.4|369.65|369.45|369.45|369.3|5
1580919900000|2020-02-05 16:25:00|369.65|369.45|369.65|369.45|369.65|369.45|369.5|369.3|3
1580920200000|2020-02-05 16:30:00|369.7|369.5|369.55|369.4|369.7|369.5|369.55|369.4|6
1580920500000|2020-02-05 16:35:00|369.5|369.35|369.5|369.25|369.55|369.4|369.35|369.2|13
1580920800000|2020-02-05 16:40:00|369.45|369.2|369.35|369.2|369.45|369.25|369.3|369.05|19
1580921100000|2020-02-05 16:45:00|369.4|369.25|369.4|369.15|369.45|369.25|369.4|369.15|11
1580921400000|2020-02-05 16:50:00|369.35|369.2|369.3|369.1|369.35|369.2|369.25|369.05|9
1580921700000|2020-02-05 16:55:00|369.35|369.15|369.45|369.25|369.5|369.3|369.25|369.05|7
1580922000000|2020-02-05 17:00:00|369.4|369.2|369.45|369.25|369.6|369.35|369.35|369.15|7
1580922300000|2020-02-05 17:05:00|369.4|369.3|369.65|369.45|369.65|369.45|369.35|369.2|11
1580922600000|2020-02-05 17:10:00|369.6|369.4|369.6|369.35|369.65|369.5|369.5|369.3|6
1580922900000|2020-02-05 17:15:00|369.55|369.4|369.55|369.3|369.65|369.45|369.45|369.3|4
1580923200000|2020-02-05 17:20:00|369.5|369.35|369.6|369.35|369.6|369.4|369.45|369.3|1
1580923500000|2020-02-05 17:25:00|369.55|369.4|369.55|369.4|369.6|369.45|369.55|369.35|0
1580923800000|2020-02-05 17:30:00|369.5|369.35|369.5|369.3|369.55|369.35|369.45|369.25|7
1580924100000|2020-02-05 17:35:00|369.45|369.25|369.6|369.35|369.6|369.45|369.45|369.25|5
1580924400000|2020-02-05 17:40:00|369.55|369.3|369.5|369.25|369.55|369.3|369.45|369.25|0
1580924700000|2020-02-05 17:45:00|369.45|369.3|369.5|369.25|369.5|369.3|369.45|369.25|0
1580925000000|2020-02-05 17:50:00|369.55|369.3|369.4|369.15|369.55|369.35|369.35|369.15|2
1580925300000|2020-02-05 17:55:00|369.35|369.2|369.4|369.2|369.45|369.3|369.35|369.15|5
1580925600000|2020-02-05 18:00:00|369.35|369.25|369.45|369.2|369.45|369.25|369.35|369.2|0
1580925900000|2020-02-05 18:05:00|369.4|369.15|369.3|369.1|369.45|369.2|369.3|369.1|4
1580926200000|2020-02-05 18:10:00|369.25|369.15|369.35|369.1|369.35|369.15|369.25|369.1|1
1580926500000|2020-02-05 18:15:00|369.3|369.15|369.4|369.2|369.4|369.2|369.25|369.05|11
1580926800000|2020-02-05 18:20:00|369.45|369.25|369.5|369.25|369.5|369.3|369.35|369.15|3
1580927100000|2020-02-05 18:25:00|369.55|369.3|369.45|369.25|369.55|369.35|369.4|369.2|0
1580927400000|2020-02-05 18:30:00|369.4|369.3|369.4|369.2|369.4|369.3|369.35|369.15|2
1580927700000|2020-02-05 18:35:00|369.45|369.15|369.4|369.2|369.45|369.25|369.35|369.15|0
1580928000000|2020-02-05 18:40:00|369.45|369.15|369.5|369.3|369.55|369.35|369.35|369.15|0
1580928300000|2020-02-05 18:45:00|369.55|369.35|369.55|369.3|369.55|369.35|369.55|369.25|1
1580928600000|2020-02-05 18:50:00|369.5|369.35|369.45|369.25|369.55|369.35|369.45|369.25|0
1580928900000|2020-02-05 18:55:00|369.5|369.3|369.5|369.3|369.6|369.4|369.45|369.25|0
1580929200000|2020-02-05 19:00:00|369.45|369.25|369.45|369.2|369.5|369.35|369.35|369.15|4
1580929500000|2020-02-05 19:05:00|369.4|369.25|369.4|369.15|369.5|369.3|369.35|369.1|0
1580929800000|2020-02-05 19:10:00|369.35|369.2|369.4|369.2|369.4|369.2|369.35|369.15|0
1580930100000|2020-02-05 19:15:00|369.45|369.25|369.55|369.3|369.55|369.35|369.45|369.2|0
1580930400000|2020-02-05 19:20:00|369.5|369.35|369.55|369.35|369.55|369.4|369.5|369.3|1
1580930700000|2020-02-05 19:25:00|369.5|369.4|369.55|369.35|369.55|369.4|369.5|369.3|0
1580931000000|2020-02-05 19:30:00|369.5|369.3|369.55|369.3|369.55|369.35|369.5|369.3|0
1580931300000|2020-02-05 19:35:00|369.5|369.35|369.55|369.35|369.55|369.4|369.5|369.3|1
1580931600000|2020-02-05 19:40:00|369.6|369.4|369.55|369.4|369.6|369.45|369.55|369.35|10
1580931900000|2020-02-05 19:45:00|369.5|369.35|369.55|369.35|369.55|369.4|369.5|369.35|2
1580932200000|2020-02-05 19:50:00|369.6|369.4|369.85|369.65|369.85|369.65|369.6|369.4|12
1580932500000|2020-02-05 19:55:00|369.8|369.7|369.8|369.6|369.85|369.7|369.8|369.55|4
1580932800000|2020-02-05 20:00:00|369.85|369.65|369.9|369.75|369.95|369.8|369.75|369.55|5
1580933100000|2020-02-05 20:05:00|369.95|369.8|369.9|369.7|370|369.8|369.9|369.7|1
1580933400000|2020-02-05 20:10:00|369.85|369.65|369.9|369.7|370|369.8|369.8|369.6|22
1580933700000|2020-02-05 20:15:00|369.95|369.75|369.9|369.7|370.05|369.8|369.9|369.7|5
1580934000000|2020-02-05 20:20:00|369.95|369.75|370.1|369.9|370.2|370|369.9|369.7|24
1580934300000|2020-02-05 20:25:00|370.05|369.85|369.95|369.75|370.05|369.85|369.85|369.7|28
1580934600000|2020-02-05 20:30:00|369.9|369.7|369.75|369.6|369.95|369.75|369.7|369.55|19
1580934900000|2020-02-05 20:35:00|369.8|369.65|370|369.4|370.1|369.65|369.75|369.4|14
1580935200000|2020-02-05 20:40:00|370.1|369.5|370.1|369.5|370.1|369.5|370|369.4|18
1580935500000|2020-02-05 20:45:00|370|369.4|370.2|369.6|370.3|369.7|370|369.4|27
1580935800000|2020-02-05 20:50:00|370.1|369.5|370.2|369.6|370.2|369.6|370|369.4|9
1580936100000|2020-02-05 20:55:00|370.1|369.5|370.3|369.7|370.3|369.7|370.1|369.5|5
1580936400000|2020-02-05 21:00:00|370.4|369.8|370.4|369.8|370.6|370|370|369.4|21
1580936700000|2020-02-05 21:05:00|370.5|369.9|370.4|369.8|370.6|370|370.2|369.6|0
1580937000000|2020-02-05 21:10:00|370.3|369.7|370.5|369.9|370.5|369.9|370.3|369.7|21
1580937300000|2020-02-05 21:15:00|370.4|369.8|370.5|369.9|370.5|369.9|370.4|369.8|0
1580937600000|2020-02-05 21:20:00|370.4|369.8|370.5|369.9|370.5|369.9|370.4|369.8|0
1580937900000|2020-02-05 21:25:00|370.4|369.8|370.5|369.9|370.5|369.9|370.4|369.8|0
1580938200000|2020-02-05 21:30:00|370.6|370|370.6|370|370.6|370|370.4|369.8|0
1580938500000|2020-02-05 21:35:00|370.5|369.9|370.8|370.2|370.9|370.3|370.5|369.9|0
1580938800000|2020-02-05 21:40:00|370.9|370.3|370.9|370.3|370.9|370.3|370.8|370.2|0
1580939100000|2020-02-05 21:45:00|370.8|370.2|370.7|370.1|370.9|370.3|370.7|370.1|0
1580939400000|2020-02-05 21:50:00|370.6|370|370.6|370|370.7|370.1|370.6|370|0
1580939700000|2020-02-05 21:55:00|370.7|370.1|370.6|370|370.7|370.1|370.6|370|0
1580940600000|2020-02-05 22:10:00|370.5|369.9|370.6|370|370.6|370|370.5|369.9|0
1580940900000|2020-02-05 22:15:00|370.5|369.9|370.6|370|370.6|370|370.5|369.9|0
1580941500000|2020-02-05 22:25:00|370.7|370.1|370.7|370.1|370.7|370.1|370.6|370|0
1580941800000|2020-02-05 22:30:00|370.6|370|370.6|370|370.7|370.1|370.6|370|0
1580942100000|2020-02-05 22:35:00|370.7|370.1|370.6|370|370.7|370.1|370.6|370|0
1580942400000|2020-02-05 22:40:00|370.7|370.1|370.6|370|370.7|370.1|370.6|370|0
1580943300000|2020-02-05 22:55:00|370.7|370.1|370.7|370.1|370.7|370.1|370.7|370.1|0
1580943600000|2020-02-05 23:00:00|370.8|370.2|370.9|370.3|370.9|370.3|370.8|370.2|0
1580943900000|2020-02-05 23:05:00|370.8|370.2|370.7|370.1|370.9|370.3|370.6|370|0
1580944200000|2020-02-05 23:10:00|370.8|370.2|370.7|370.1|370.8|370.2|370.7|370.1|0
1580944500000|2020-02-05 23:15:00|370.6|370|370.7|370.1|370.7|370.1|370.6|370|0
1580944800000|2020-02-05 23:20:00|370.6|370|370.7|370.1|370.7|370.1|370.6|370|0
1580945100000|2020-02-05 23:25:00|370.8|370.2|370.7|370.1|370.8|370.2|370.7|370.1|0
1580945400000|2020-02-05 23:30:00|370.8|370.2|370.6|370|370.8|370.2|370.6|370|0
1580945700000|2020-02-05 23:35:00|370.7|370.1|370.7|370.1|370.7|370.1|370.6|370|0
1580946000000|2020-02-05 23:40:00|370.6|370|370.8|370.2|370.8|370.2|370.6|370|0
1580946300000|2020-02-05 23:45:00|370.7|370.1|370.4|369.8|370.8|370.2|370.4|369.8|0
1580946600000|2020-02-05 23:50:00|370.5|369.9|370.4|369.8|370.5|369.9|370.3|369.7|0
1580946900000|2020-02-05 23:55:00|370.3|369.7|370.4|369.8|370.4|369.8|370.3|369.7|0
1580947200000|2020-02-06 00:00:00|370.3|369.7|370.2|369.6|370.3|369.7|370.2|369.6|0
1580947500000|2020-02-06 00:05:00|370.3|369.7|370.5|369.9|370.5|369.9|370.2|369.6|0
1580947800000|2020-02-06 00:10:00|370.4|369.8|370.3|369.7|370.4|369.8|370.3|369.7|0
1580948100000|2020-02-06 00:15:00|370.4|369.8|370.42|369.82|370.42|369.82|370.2|369.6|0
1580948400000|2020-02-06 00:20:00|370.32|369.72|370.32|369.72|370.42|369.82|370.32|369.72|0
1580948700000|2020-02-06 00:25:00|370.42|369.82|370.32|369.72|370.42|369.82|370.32|369.72|0
1580949000000|2020-02-06 00:30:00|370.47|370.07|369.62|369.42|370.52|370.22|369.62|369.42|199
1580949300000|2020-02-06 00:35:00|369.57|369.47|369.52|369.32|369.67|369.47|369.42|369.27|156
1580949600000|2020-02-06 00:40:00|369.57|369.37|369.27|369.12|369.62|369.47|369.27|369.12|226
1580949900000|2020-02-06 00:45:00|369.32|369.17|369.12|368.97|369.57|369.37|369.07|368.92|271
1580950200000|2020-02-06 00:50:00|369.17|369.02|369.07|368.92|369.22|369.07|368.97|368.82|95
1580950500000|2020-02-06 00:55:00|369.02|368.87|369.52|369.37|369.62|369.47|369.02|368.87|214
1580950800000|2020-02-06 01:00:00|369.62|369.32|370.27|370.12|370.27|370.12|369.62|369.32|596
1580951100000|2020-02-06 01:05:00|370.32|370.17|370.02|369.87|370.37|370.17|370.02|369.87|207
1580951400000|2020-02-06 01:10:00|370.07|369.92|370.52|370.37|370.62|370.47|370.02|369.87|209
1580951700000|2020-02-06 01:15:00|370.57|370.42|371.07|370.87|371.32|371.17|370.52|370.42|559
1580952000000|2020-02-06 01:20:00|371.02|370.92|370.72|370.52|371.12|370.97|370.47|370.32|240
1580952300000|2020-02-06 01:25:00|370.67|370.57|370.27|370.07|370.77|370.62|370.17|370.02|215
1580952600000|2020-02-06 01:30:00|370.22|370.02|369.62|369.47|370.22|370.02|369.62|369.42|517
1580952900000|2020-02-06 01:35:00|369.57|369.42|369.92|369.77|370.02|369.87|369.57|369.37|313
1580953200000|2020-02-06 01:40:00|369.97|369.82|369.47|369.32|369.97|369.82|369.32|369.17|403
1580953500000|2020-02-06 01:45:00|369.52|369.37|369.52|369.32|369.62|369.47|369.32|369.17|362
1580953800000|2020-02-06 01:50:00|369.47|369.27|369.07|368.87|369.52|369.32|369.02|368.87|333
1580954100000|2020-02-06 01:55:00|369.12|368.92|369.17|369.02|369.37|369.22|369.07|368.87|184
1580954400000|2020-02-06 02:00:00|369.22|369.07|369.27|369.12|369.47|369.32|369.17|369.02|333
1580954700000|2020-02-06 02:05:00|369.32|369.07|369.32|369.17|369.42|369.27|369.17|369.02|295
1580955000000|2020-02-06 02:10:00|369.27|369.12|368.82|368.67|369.32|369.17|368.72|368.57|412
1580955300000|2020-02-06 02:15:00|368.87|368.72|368.82|368.67|368.97|368.82|368.52|368.37|291
1580955600000|2020-02-06 02:20:00|368.87|368.72|369.12|368.92|369.12|368.92|368.82|368.67|140
1580955900000|2020-02-06 02:25:00|369.07|368.97|369.02|368.82|369.17|369.02|368.87|368.67|167
1580956200000|2020-02-06 02:30:00|369.07|368.87|368.82|368.67|369.17|369.02|368.72|368.57|168
1580956500000|2020-02-06 02:35:00|368.87|368.72|368.87|368.72|369.07|368.87|368.77|368.62|114
1580956800000|2020-02-06 02:40:00|368.92|368.77|368.87|368.72|368.97|368.82|368.77|368.62|246
1580957100000|2020-02-06 02:45:00|368.92|368.77|369.32|369.12|369.32|369.17|368.92|368.77|239
1580957400000|2020-02-06 02:50:00|369.37|369.17|368.72|368.57|369.47|369.32|368.67|368.52|379
1580957700000|2020-02-06 02:55:00|368.77|368.52|369.07|368.92|369.07|368.92|368.77|368.52|157
1580958000000|2020-02-06 03:00:00|369.12|368.97|369.17|369.02|369.22|369.07|369.02|368.87|231
1580958300000|2020-02-06 03:05:00|369.22|369.07|369.22|369.07|369.37|369.22|369.12|368.97|282
1580958600000|2020-02-06 03:10:00|369.27|369.12|369.22|369.07|369.32|369.17|369.17|369.02|163
1580958900000|2020-02-06 03:15:00|369.27|369.02|369.22|369.07|369.27|369.12|369.12|368.97|115
1580959200000|2020-02-06 03:20:00|369.27|369.12|369.17|369.02|369.32|369.17|369.17|369.02|69
1580959500000|2020-02-06 03:25:00|369.12|368.97|369.12|368.97|369.32|369.17|369.12|368.97|143
1580959800000|2020-02-06 03:30:00|369.07|368.92|369.27|369.07|369.27|369.12|369.07|368.92|138
1580960100000|2020-02-06 03:35:00|369.22|369.12|369.27|369.12|369.32|369.17|369.22|369.07|61
1580960400000|2020-02-06 03:40:00|369.22|369.07|369.27|369.12|369.32|369.17|369.22|369.07|118
1580960700000|2020-02-06 03:45:00|369.32|369.17|369.37|369.17|369.37|369.22|369.22|369.07|165
1580961000000|2020-02-06 03:50:00|369.32|369.12|369.32|369.17|369.37|369.22|369.22|369.07|90
1580961300000|2020-02-06 03:55:00|369.37|369.22|369.37|369.17|369.42|369.22|369.32|369.17|95
1580961600000|2020-02-06 04:00:00|369.32|369.22|369.52|369.37|369.57|369.37|368.97|368.82|203
1580961900000|2020-02-06 04:05:00|369.47|369.32|369.67|369.52|369.72|369.57|369.37|369.17|140
1580962200000|2020-02-06 04:10:00|369.62|369.47|369.42|369.27|369.72|369.57|369.42|369.27|70
1580962500000|2020-02-06 04:15:00|369.37|369.22|369.42|369.27|369.42|369.27|369.22|369.07|120
1580962800000|2020-02-06 04:20:00|369.37|369.22|369.42|369.27|369.52|369.37|369.37|369.22|71
1580963100000|2020-02-06 04:25:00|369.37|369.22|369.37|369.22|369.42|369.27|369.27|369.12|80
1580963400000|2020-02-06 04:30:00|369.42|369.17|369.37|369.22|369.67|369.47|369.37|369.17|118
1580963700000|2020-02-06 04:35:00|369.32|369.17|369.27|369.12|369.42|369.22|369.27|369.12|49
1580964000000|2020-02-06 04:40:00|369.32|369.17|369.37|369.17|369.42|369.27|369.22|369.07|101
1580964300000|2020-02-06 04:45:00|369.32|369.22|369.37|369.22|369.42|369.27|369.32|369.17|72
1580964600000|2020-02-06 04:50:00|369.32|369.17|369.67|369.52|369.77|369.62|369.32|369.17|112
1580964900000|2020-02-06 04:55:00|369.62|369.47|369.67|369.47|369.77|369.62|369.62|369.47|99
1580965200000|2020-02-06 05:00:00|369.57|369.42|370.17|370.02|370.17|370.02|369.57|369.37|481
1580965500000|2020-02-06 05:05:00|370.12|369.97|370.82|370.67|370.87|370.72|370.07|369.92|1035
1580965800000|2020-02-06 05:10:00|370.72|370.57|370.42|370.27|370.77|370.62|370.37|370.17|335
1580966100000|2020-02-06 05:15:00|370.47|370.32|370.47|370.32|370.62|370.47|370.37|370.22|217
1580966400000|2020-02-06 05:20:00|370.42|370.27|370.57|370.42|370.67|370.52|370.37|370.22|236
1580966700000|2020-02-06 05:25:00|370.52|370.37|370.62|370.47|370.62|370.47|370.52|370.37|127
1580967000000|2020-02-06 05:30:00|370.67|370.52|370.72|370.52|370.77|370.57|370.57|370.42|295
1580967300000|2020-02-06 05:35:00|370.67|370.57|370.47|370.32|370.67|370.57|370.42|370.22|134
1580967600000|2020-02-06 05:40:00|370.42|370.27|370.92|370.77|370.97|370.77|370.42|370.27|259
1580967900000|2020-02-06 05:45:00|370.97|370.82|370.87|370.72|371.02|370.87|370.82|370.67|166
1580968200000|2020-02-06 05:50:00|370.92|370.77|370.92|370.77|371.07|370.92|370.77|370.57|203
1580968500000|2020-02-06 05:55:00|370.87|370.72|371.02|370.87|371.07|370.92|370.87|370.72|149
1580968800000|2020-02-06 06:00:00|370.97|370.82|370.97|370.82|371.02|370.87|370.87|370.72|127
1580969100000|2020-02-06 06:05:00|370.92|370.77|371.12|370.97|371.27|371.12|370.92|370.77|207
1580969400000|2020-02-06 06:10:00|371.07|370.92|371.12|370.97|371.17|371.02|370.97|370.77|159
1580969700000|2020-02-06 06:15:00|371.07|370.92|371.17|371.02|371.17|371.02|371.07|370.92|125
1580970000000|2020-02-06 06:20:00|371.12|370.97|371.22|371.07|371.22|371.07|371.02|370.87|140
1580970300000|2020-02-06 06:25:00|371.17|371.02|371.12|370.97|371.27|371.07|371.07|370.92|181
1580970600000|2020-02-06 06:30:00|371.17|371.02|371.32|371.17|371.32|371.17|371.12|370.97|112
1580970900000|2020-02-06 06:35:00|371.27|371.12|371.27|371.07|371.32|371.17|371.17|371.02|113
1580971200000|2020-02-06 06:40:00|371.22|371.12|371.32|371.17|371.32|371.17|371.22|371.02|160
1580971500000|2020-02-06 06:45:00|371.37|371.22|371.62|371.47|371.62|371.47|371.27|371.12|227
1580971800000|2020-02-06 06:50:00|371.67|371.52|371.87|371.72|371.92|371.77|371.52|371.37|268
1580972100000|2020-02-06 06:55:00|371.82|371.67|371.32|371.17|371.97|371.82|371.32|371.17|286
1580972400000|2020-02-06 07:00:00|371.37|371.22|370.72|370.57|371.37|371.22|370.72|370.52|381
1580972700000|2020-02-06 07:05:00|370.77|370.62|370.72|370.52|370.97|370.82|370.67|370.47|183
1580973000000|2020-02-06 07:10:00|370.67|370.57|370.92|370.77|370.92|370.77|370.67|370.52|134
1580973300000|2020-02-06 07:15:00|370.87|370.72|370.67|370.52|370.97|370.82|370.62|370.47|131
1580973600000|2020-02-06 07:20:00|370.62|370.47|370.47|370.32|370.72|370.57|370.47|370.32|144
1580973900000|2020-02-06 07:25:00|370.52|370.37|370.67|370.47|370.72|370.52|370.47|370.32|144
1580974200000|2020-02-06 07:30:00|370.62|370.52|370.67|370.52|370.72|370.57|370.52|370.37|143
1580974500000|2020-02-06 07:35:00|370.62|370.47|370.77|370.62|370.82|370.67|370.62|370.42|158
1580974800000|2020-02-06 07:40:00|370.72|370.57|370.67|370.52|370.72|370.57|370.62|370.47|258
1580975100000|2020-02-06 07:45:00|370.62|370.47|370.72|370.57|370.72|370.57|370.62|370.47|175
1580975400000|2020-02-06 07:50:00|370.77|370.62|370.82|370.67|370.82|370.67|370.72|370.57|153
1580975700000|2020-02-06 07:55:00|370.87|370.72|371.07|370.92|371.12|370.97|370.87|370.72|128
1580976000000|2020-02-06 08:00:00|371.02|370.87|371.07|370.92|371.12|370.97|370.87|370.72|311
1580976300000|2020-02-06 08:05:00|371.02|370.87|370.87|370.72|371.12|370.97|370.87|370.72|192
1580976600000|2020-02-06 08:10:00|370.82|370.67|370.57|370.42|370.82|370.67|370.57|370.42|205
1580976900000|2020-02-06 08:15:00|370.52|370.37|370.67|370.52|370.72|370.57|370.42|370.27|128
1580977200000|2020-02-06 08:20:00|370.72|370.57|370.42|370.27|370.77|370.57|370.42|370.27|119
1580977500000|2020-02-06 08:25:00|370.47|370.32|370.42|370.27|370.52|370.37|370.42|370.27|107
1580977800000|2020-02-06 08:30:00|370.37|370.22|370.52|370.37|370.57|370.42|370.37|370.22|142
1580978100000|2020-02-06 08:35:00|370.57|370.42|370.82|370.62|370.82|370.67|370.52|370.37|136
1580978400000|2020-02-06 08:40:00|370.77|370.67|370.92|370.77|371.12|370.97|370.77|370.62|165
1580978700000|2020-02-06 08:45:00|370.87|370.72|370.92|370.77|371.07|370.92|370.87|370.72|206
1580979000000|2020-02-06 08:50:00|370.97|370.82|371.27|371.12|371.37|371.22|370.92|370.77|435
1580979300000|2020-02-06 08:55:00|371.22|371.07|371.17|371.02|371.47|371.32|371.02|370.87|378
1580979600000|2020-02-06 09:00:00|371.02|370.87|371.12|370.97|371.17|371.02|370.82|370.67|686
1580979900000|2020-02-06 09:05:00|371.07|370.92|370.87|370.67|371.12|370.97|370.57|370.42|416
1580980200000|2020-02-06 09:10:00|371.07|370.47|370.87|370.27|371.07|370.47|370.87|370.27|131
1580980500000|2020-02-06 09:15:00|370.97|370.37|370.77|370.17|370.97|370.37|370.77|370.17|244
1580980800000|2020-02-06 09:20:00|370.67|370.07|370.37|369.77|370.77|370.17|370.37|369.77|4
1580981100000|2020-02-06 09:25:00|370.47|369.87|370.27|369.67|370.47|369.87|370.17|369.57|6
1580981400000|2020-02-06 09:30:00|370.37|369.77|370.37|369.77|370.47|369.87|370.37|369.77|0
1580981700000|2020-02-06 09:35:00|370.47|369.87|370.37|369.77|370.47|369.87|370.27|369.67|0
1580982000000|2020-02-06 09:40:00|370.27|369.67|370.37|369.77|370.37|369.77|370.27|369.67|0
1580982300000|2020-02-06 09:45:00|370.27|369.67|370.37|369.77|370.37|369.77|370.27|369.67|0
1580982600000|2020-02-06 09:50:00|370.92|370.72|371.02|370.82|371.12|370.97|370.82|370.62|65
1580982900000|2020-02-06 09:55:00|371.07|370.87|370.92|370.67|371.07|370.87|370.87|370.67|2
1580983200000|2020-02-06 10:00:00|370.87|370.72|370.82|370.62|371.02|370.77|370.82|370.62|10
1580983500000|2020-02-06 10:05:00|370.77|370.57|370.57|370.42|370.77|370.57|370.57|370.42|5
1580983800000|2020-02-06 10:10:00|370.62|370.47|370.67|370.52|370.77|370.52|370.57|370.47|5
1580984100000|2020-02-06 10:15:00|370.62|370.47|370.72|370.52|370.82|370.57|370.62|370.47|6
1580984400000|2020-02-06 10:20:00|370.67|370.47|370.72|370.52|370.77|370.52|370.57|370.42|6
1580984700000|2020-02-06 10:25:00|370.77|370.57|370.77|370.57|370.77|370.62|370.72|370.52|3
1580985000000|2020-02-06 10:30:00|370.72|370.52|370.77|370.57|370.77|370.57|370.67|370.52|6
1580985300000|2020-02-06 10:35:00|370.72|370.47|370.67|370.47|370.77|370.52|370.62|370.47|10
1580985600000|2020-02-06 10:40:00|370.62|370.42|370.22|369.97|370.67|370.42|370.12|369.87|44
1580985900000|2020-02-06 10:45:00|370.17|370.02|370.32|370.12|370.37|370.22|370.17|369.97|10
1580986200000|2020-02-06 10:50:00|370.27|370.17|370.37|370.17|370.37|370.17|370.27|370.12|11
1580986500000|2020-02-06 10:55:00|370.32|370.22|370.12|369.87|370.42|370.22|369.97|369.82|41
1580986800000|2020-02-06 11:00:00|370.07|369.92|370.17|369.97|370.32|370.12|370.02|369.92|22
1580987100000|2020-02-06 11:05:00|370.12|370.02|370.17|370.02|370.27|370.07|370.12|369.97|29
1580987400000|2020-02-06 11:10:00|370.12|369.97|369.92|369.67|370.12|369.97|369.82|369.67|44
1580987700000|2020-02-06 11:15:00|369.87|369.62|369.77|369.62|369.92|369.72|369.77|369.62|17
1580988000000|2020-02-06 11:20:00|369.72|369.57|369.82|369.67|369.92|369.67|369.72|369.57|14
1580988300000|2020-02-06 11:25:00|369.87|369.72|370.07|369.87|370.17|369.97|369.82|369.72|33
1580988600000|2020-02-06 11:30:00|370.12|369.92|370.27|370.07|370.27|370.07|370.02|369.92|15
1580988900000|2020-02-06 11:35:00|370.22|370.02|370.22|370.02|370.32|370.07|370.17|369.97|14
1580989200000|2020-02-06 11:40:00|370.32|370.07|370.57|370.42|370.72|370.52|370.27|370.07|40
1580989500000|2020-02-06 11:45:00|370.62|370.37|370.32|370.17|370.67|370.42|370.32|370.17|15
1580989800000|2020-02-06 11:50:00|370.27|370.12|369.72|369.57|370.37|370.22|369.72|369.47|218
1580990100000|2020-02-06 11:55:00|369.87|369.62|370.02|369.82|370.07|369.87|369.87|369.62|76
1580990400000|2020-02-06 12:00:00|369.97|369.77|370.07|369.87|370.12|369.97|369.92|369.77|62
1580990700000|2020-02-06 12:05:00|370.02|369.92|370.27|370.12|370.32|370.17|370.02|369.92|33
1580991000000|2020-02-06 12:10:00|370.32|370.17|370.47|370.22|370.47|370.22|370.22|370.07|43
1580991300000|2020-02-06 12:15:00|370.42|370.17|370.27|370.07|370.52|370.17|370.17|369.97|29
1580991600000|2020-02-06 12:20:00|370.32|370.12|370.27|370.07|370.32|370.12|370.22|370.07|27
1580991900000|2020-02-06 12:25:00|370.22|370.02|370.12|369.97|370.27|370.02|370.12|369.92|30
1580992200000|2020-02-06 12:30:00|370.17|370.02|370.32|370.12|370.32|370.12|370.12|370.02|13
1580992500000|2020-02-06 12:35:00|370.27|370.17|370.32|370.17|370.42|370.22|370.27|370.17|9
1580992800000|2020-02-06 12:40:00|370.27|370.12|370.32|370.12|370.32|370.17|370.22|370.02|12
1580993100000|2020-02-06 12:45:00|370.27|370.17|370.27|370.07|370.32|370.17|370.27|370.07|7
1580993400000|2020-02-06 12:50:00|370.22|370.02|370.12|369.92|370.22|370.02|370.07|369.92|8
1580993700000|2020-02-06 12:55:00|370.07|369.97|370.17|369.92|370.22|370.02|370.07|369.92|15
1580994000000|2020-02-06 13:00:00|370.12|369.97|370.17|369.97|370.17|369.97|370.07|369.87|18
1580994300000|2020-02-06 13:05:00|370.12|369.92|370.17|369.97|370.17|369.97|370.12|369.87|8
1580994600000|2020-02-06 13:10:00|370.12|370.02|370.12|369.92|370.17|370.02|370.07|369.92|10
1580994900000|2020-02-06 13:15:00|370.17|369.97|370.12|369.97|370.22|370.02|370.12|369.92|9
1580995200000|2020-02-06 13:20:00|370.17|370.02|370.17|370.02|370.27|370.07|370.12|369.97|11
1580995500000|2020-02-06 13:25:00|370.22|369.97|370.32|370.12|370.32|370.12|370.17|369.92|8
1580995800000|2020-02-06 13:30:00|370.27|370.17|370.27|370.07|370.52|370.27|370.22|370.02|14
1580996100000|2020-02-06 13:35:00|370.32|370.12|370.32|370.17|370.42|370.22|370.22|370.07|9
1580996400000|2020-02-06 13:40:00|370.27|370.12|370.22|370.02|370.37|370.17|370.17|370.02|15
1580996700000|2020-02-06 13:45:00|370.27|370.07|370.22|369.97|370.27|370.07|370.02|369.87|20
1580997000000|2020-02-06 13:50:00|370.17|370.02|370.27|370.02|370.32|370.07|370.07|369.92|14
1580997300000|2020-02-06 13:55:00|370.22|370.07|370.27|370.07|370.37|370.17|370.17|370.07|10
1580997600000|2020-02-06 14:00:00|370.22|370.02|370.22|370.07|370.27|370.07|370.07|369.87|11
1580997900000|2020-02-06 14:05:00|370.27|370.02|370.27|370.12|370.27|370.12|370.07|369.92|18
1580998200000|2020-02-06 14:10:00|370.32|370.17|370.57|370.37|370.62|370.37|370.27|370.12|29
1580998500000|2020-02-06 14:15:00|370.52|370.32|370.47|370.27|370.52|370.32|370.37|370.22|27
1580998800000|2020-02-06 14:20:00|370.42|370.22|370.47|370.27|370.47|370.27|370.32|370.17|10
1580999100000|2020-02-06 14:25:00|370.42|370.32|370.47|370.27|370.52|370.37|370.37|370.22|25
1580999400000|2020-02-06 14:30:00|370.52|370.22|370.12|369.87|370.52|370.37|369.97|369.82|32
1580999700000|2020-02-06 14:35:00|370.07|369.92|369.72|369.52|370.12|369.92|369.67|369.52|29
1581000000000|2020-02-06 14:40:00|369.67|369.47|369.32|369.12|369.72|369.52|369.22|369.07|63
1581000300000|2020-02-06 14:45:00|369.27|369.17|369.37|369.17|369.42|369.22|369.22|369.02|33
1581000600000|2020-02-06 14:50:00|369.32|369.12|369.72|369.47|369.72|369.52|369.22|369.07|27
1581000900000|2020-02-06 14:55:00|369.67|369.52|370.07|369.92|370.07|369.92|369.62|369.42|32
1581001200000|2020-02-06 15:00:00|370.12|369.87|370.17|369.97|370.22|369.97|369.87|369.72|17
1581001500000|2020-02-06 15:05:00|370.22|370.02|369.97|369.72|370.32|370.12|369.92|369.72|22
1581001800000|2020-02-06 15:10:00|369.92|369.77|369.97|369.72|370.07|369.82|369.87|369.72|20
1581002100000|2020-02-06 15:15:00|370.02|369.77|369.67|369.47|370.02|369.77|369.57|369.37|26
1581002400000|2020-02-06 15:20:00|369.62|369.52|369.62|369.37|369.77|369.57|369.42|369.27|22
1581002700000|2020-02-06 15:25:00|369.57|369.42|369.67|369.42|369.92|369.72|369.52|369.37|20
1581003000000|2020-02-06 15:30:00|369.62|369.37|369.57|369.37|369.72|369.52|369.52|369.32|23
1581003300000|2020-02-06 15:35:00|369.62|369.42|369.62|369.42|369.62|369.42|369.42|369.27|51
1581003600000|2020-02-06 15:40:00|369.67|369.47|369.52|369.32|369.67|369.52|369.47|369.32|14
1581003900000|2020-02-06 15:45:00|369.47|369.27|369.72|369.47|369.87|369.67|369.47|369.27|17
1581004200000|2020-02-06 15:50:00|369.62|369.52|369.47|369.32|369.72|369.57|369.47|369.32|35
1581004500000|2020-02-06 15:55:00|369.52|369.37|369.72|369.52|369.72|369.52|369.47|369.32|13
1581004800000|2020-02-06 16:00:00|369.67|369.42|369.72|369.52|369.77|369.52|369.52|369.37|18
1581005100000|2020-02-06 16:05:00|369.77|369.57|369.77|369.57|369.82|369.62|369.67|369.52|22
1581005400000|2020-02-06 16:10:00|369.82|369.62|369.72|369.57|369.82|369.67|369.67|369.52|14
1581005700000|2020-02-06 16:15:00|369.67|369.52|369.67|369.52|369.72|369.52|369.57|369.42|19
1581006000000|2020-02-06 16:20:00|369.72|369.57|369.77|369.62|369.77|369.62|369.67|369.52|31
1581006300000|2020-02-06 16:25:00|369.82|369.67|369.87|369.67|369.92|369.77|369.72|369.52|47
1581006600000|2020-02-06 16:30:00|369.82|369.72|370.02|369.77|370.07|369.87|369.77|369.62|26
1581006900000|2020-02-06 16:35:00|369.97|369.82|370.22|370.02|370.22|370.02|369.92|369.77|19
1581007200000|2020-02-06 16:40:00|370.17|369.97|369.97|369.82|370.32|370.12|369.92|369.77|11
1581007500000|2020-02-06 16:45:00|370.02|369.87|369.92|369.72|370.07|369.87|369.92|369.72|9
1581007800000|2020-02-06 16:50:00|369.87|369.67|369.57|369.32|369.87|369.67|369.57|369.32|7
1581008100000|2020-02-06 16:55:00|369.52|369.37|369.77|369.52|369.77|369.62|369.52|369.27|16
1581008400000|2020-02-06 17:00:00|369.72|369.47|370.02|369.82|370.02|369.82|369.72|369.47|5
1581008700000|2020-02-06 17:05:00|370.07|369.87|370.27|370.07|370.27|370.07|370.07|369.87|8
1581009000000|2020-02-06 17:10:00|370.22|370.02|370.07|369.87|370.22|370.02|370.02|369.82|10
1581009300000|2020-02-06 17:15:00|370.17|369.92|370.32|370.12|370.32|370.12|370.17|369.92|2
1581009600000|2020-02-06 17:20:00||370.17||370.17||370.17||370.12|0
1581009900000|2020-02-06 17:25:00|370.37|370.22|370.37|370.22|370.37|370.22|370.32|370.12|14
1581010200000|2020-02-06 17:30:00|370.32|370.17|370.32|370.07|370.37|370.17|370.27|370.07|1
1581010500000|2020-02-06 17:35:00|370.27|370.12|370.32|370.07|370.32|370.12|370.22|370.02|0
1581010800000|2020-02-06 17:40:00||370.12||370.12||370.17||370.12|0
1581011100000|2020-02-06 17:45:00|370.27|370.07|370.17|369.97|370.27|370.07|370.12|369.92|2
1581011400000|2020-02-06 17:50:00|370.12|369.92|370.22|370.02|370.22|370.02|370.07|369.92|2
1581011700000|2020-02-06 17:55:00|370.17|369.97|370.22|370.02|370.22|370.02|370.12|369.92|3
1581012000000|2020-02-06 18:00:00|370.27|370.07|370.32|370.12|370.32|370.12|370.22|370.07|2
1581012300000|2020-02-06 18:05:00|370.27|370.17|370.32|370.07|370.32|370.17|370.17|369.97|11
1581012600000|2020-02-06 18:10:00|370.27|370.02|370.22|370.02|370.32|370.02|370.22|370.02|1
1581012900000|2020-02-06 18:15:00|370.27|370.07|370.22|370.02|370.27|370.07|370.22|370.02|3
1581013200000|2020-02-06 18:20:00|370.17|369.97|370.17|369.97|370.22|369.97|370.12|369.92|1
1581013500000|2020-02-06 18:25:00|370.22|370.02|370.17|370.02|370.22|370.02|370.17|369.97|1
1581013800000|2020-02-06 18:30:00|370.12|369.97|370.02|369.82|370.12|369.97|370.02|369.82|5
1581014100000|2020-02-06 18:35:00|369.97|369.77|369.92|369.67|369.97|369.77|369.92|369.67|1
1581014400000|2020-02-06 18:40:00|369.87|369.77|370.17|369.92|370.17|369.92|369.87|369.77|17
1581014700000|2020-02-06 18:45:00||369.97||369.97||370.02||369.97|0
1581015000000|2020-02-06 18:50:00|370.27|370.02|370.27|370.07|370.27|370.07|370.27|370.02|2
1581015300000|2020-02-06 18:55:00||370.02||370.02||370.07||370.02|4
1581015600000|2020-02-06 19:00:00|370.22|370.07|370.22|369.97|370.32|370.07|370.17|369.97|4
1581015900000|2020-02-06 19:05:00|370.27|370.02|370.27|370.07|370.27|370.07|370.12|369.92|4
1581016200000|2020-02-06 19:10:00|370.32|370.02|370.32|370.12|370.32|370.12|370.32|370.02|4
1581016500000|2020-02-06 19:15:00|370.27|370.07|370.17|369.97|370.27|370.07|370.12|369.97|1
1581016800000|2020-02-06 19:20:00|370.22|369.92|370.12|369.87|370.22|369.97|370.07|369.82|1
1581017100000|2020-02-06 19:25:00|370.17|369.92|370.22|369.97|370.22|369.97|370.12|369.92|0
1581017400000|2020-02-06 19:30:00|370.17|370.02|370.12|369.87|370.17|370.02|370.12|369.87|0
1581017700000|2020-02-06 19:35:00|370.07|369.82|369.97|369.77|370.07|369.82|369.97|369.77|0
1581018000000|2020-02-06 19:40:00|370.02|369.82|370.02|369.82|370.02|369.82|370.02|369.82|2
1581018300000|2020-02-06 19:45:00|369.97|369.77|370.02|369.82|370.02|369.82|369.92|369.72|4
1581018600000|2020-02-06 19:50:00|369.97||370.02||370.02||369.97||0
1581018900000|2020-02-06 19:55:00|369.92|369.77|369.77|369.57|369.97|369.77|369.77|369.57|1
1581019200000|2020-02-06 20:00:00|369.82|369.62|369.82|369.62|369.82|369.62|369.82|369.62|4
1581019500000|2020-02-06 20:05:00|369.87|369.67|370.02|369.82|370.02|369.82|369.87|369.67|16
1581019800000|2020-02-06 20:10:00|369.97|369.77|369.82|369.62|370.02|369.77|369.72|369.52|14
1581020100000|2020-02-06 20:15:00|369.77|369.57|369.82|369.62|369.82|369.62|369.77|369.52|5
1581020400000|2020-02-06 20:20:00|369.77|369.57|369.67|369.47|369.77|369.57|369.67|369.47|3
1581020700000|2020-02-06 20:25:00|369.72|369.52|369.72|369.52|369.82|369.57|369.67|369.52|10
1581021000000|2020-02-06 20:30:00|369.77|369.57|369.87|369.67|369.87|369.67|369.72|369.52|11
1581021300000|2020-02-06 20:35:00|369.82|369.62|370.07|369.47|370.17|369.67|369.82|369.37|0
1581021600000|2020-02-06 20:40:00|369.97|369.37|370.07|369.47|370.07|369.47|369.97|369.37|8
1581021900000|2020-02-06 20:45:00|369.97|369.37|370.07|369.47|370.07|369.47|369.97|369.37|19
1581022200000|2020-02-06 20:50:00|369.97|369.37|370.17|369.57|370.17|369.57|369.97|369.37|55
1581022500000|2020-02-06 20:55:00|370.27|369.67|370.17|369.57|370.27|369.67|370.07|369.47|46
1581022800000|2020-02-06 21:00:00|370.07|369.47|369.97|369.37|370.17|369.57|369.87|369.27|15
1581023100000|2020-02-06 21:05:00|369.87|369.27|370.07|369.47|370.07|369.47|369.87|369.27|0
1581023400000|2020-02-06 21:10:00|370.17|369.57|370.17|369.57|370.27|369.67|370.07|369.47|3
1581023700000|2020-02-06 21:15:00|370.27|369.67|370.27|369.67|370.27|369.67|370.17|369.57|0
1581024000000|2020-02-06 21:20:00|370.17|369.57|370.27|369.67|370.27|369.67|370.17|369.57|0
1581024300000|2020-02-06 21:25:00|370.17|369.57|370.17|369.57|370.27|369.67|370.17|369.57|0
1581024600000|2020-02-06 21:30:00|370.27|369.67|370.37|369.77|370.37|369.77|370.17|369.57|0
1581024900000|2020-02-06 21:35:00|370.27|369.67|370.17|369.57|370.37|369.77|370.17|369.57|0
1581025200000|2020-02-06 21:40:00|370.27|369.67|370.37|369.77|370.47|369.87|370.17|369.57|0
1581025500000|2020-02-06 21:45:00|370.27|369.67|370.37|369.77|370.37|369.77|370.27|369.67|0
1581025800000|2020-02-06 21:50:00|370.27|369.67|370.37|369.77|370.37|369.77|370.27|369.67|0
1581026100000|2020-02-06 21:55:00|370.47|369.87|370.57|369.97|370.57|369.97|370.37|369.77|0
1581026400000|2020-02-06 22:00:00|370.47|369.87|370.47|369.87|370.57|369.97|370.47|369.87|0
1581026700000|2020-02-06 22:05:00|370.57|369.97|370.57|369.97|370.57|369.97|370.47|369.87|0
1581027000000|2020-02-06 22:10:00|370.47|369.87|370.57|369.97|370.57|369.97|370.47|369.87|0
1581027300000|2020-02-06 22:15:00|370.67|370.07|370.67|370.07|370.67|370.07|370.67|370.07|0
1581027600000|2020-02-06 22:20:00|370.57|369.97|370.57|369.97|370.57|369.97|370.57|369.97|0
1581028500000|2020-02-06 22:35:00|370.47|369.87|370.47|369.87|370.57|369.97|370.47|369.87|0
1581028800000|2020-02-06 22:40:00|370.57|369.97|370.57|369.97|370.57|369.97|370.57|369.97|0
1581030000000|2020-02-06 23:00:00|370.67|370.07|370.57|369.97|370.67|370.07|370.47|369.87|0
1581030300000|2020-02-06 23:05:00|370.67|370.07|370.67|370.07|370.67|370.07|370.57|369.97|0
1581030600000|2020-02-06 23:10:00|370.57|369.97|370.67|370.07|370.67|370.07|370.57|369.97|0
1581030900000|2020-02-06 23:15:00|370.57|369.97|370.57|369.97|370.67|370.07|370.57|369.97|0
1581031200000|2020-02-06 23:20:00|370.47|369.87|370.57|369.97|370.57|369.97|370.47|369.87|0
1581031500000|2020-02-06 23:25:00|370.58|369.98|370.48|369.88|370.58|369.98|370.48|369.88|0
1581031800000|2020-02-06 23:30:00|370.58|369.98|370.48|369.88|370.58|369.98|370.48|369.88|0
1581032100000|2020-02-06 23:35:00|370.58|369.98|370.58|369.98|370.58|369.98|370.48|369.88|0
1581032400000|2020-02-06 23:40:00|370.48|369.88|370.48|369.88|370.58|369.98|370.48|369.88|0
1581032700000|2020-02-06 23:45:00|370.58|369.98|370.48|369.88|370.58|369.98|370.48|369.88|0
1581033000000|2020-02-06 23:50:00|370.58|369.98|370.58|369.98|370.58|369.98|370.48|369.88|0
1581033300000|2020-02-06 23:55:00|370.68|370.08|370.58|369.98|370.68|370.08|370.58|369.98|0
1581033600000|2020-02-07 00:00:00|370.68|370.08|370.58|369.98|370.68|370.08|370.48|369.88|0
1581033900000|2020-02-07 00:05:00|370.48|369.88|370.68|370.08|370.68|370.08|370.48|369.88|0
1581034200000|2020-02-07 00:10:00|370.58|369.98|370.58|369.98|370.68|370.08|370.58|369.98|0
1581034500000|2020-02-07 00:15:00|370.68|370.08|370.48|369.88|370.68|370.08|370.48|369.88|0
1581034800000|2020-02-07 00:20:00|370.58|369.98|370.58|369.98|370.58|369.98|370.48|369.88|0
1581035100000|2020-02-07 00:25:00|370.48|369.88|370.58|369.98|370.58|369.98|370.48|369.88|0
1581035400000|2020-02-07 00:30:00|369.98|369.73|369.68|369.53|370.13|369.93|369.53|369.33|173
1581035700000|2020-02-07 00:35:00|369.73|369.58|369.13|368.98|369.78|369.63|369.13|368.98|152
1581036000000|2020-02-07 00:40:00|369.08|368.93|368.88|368.73|369.23|369.08|368.73|368.58|164
1581036300000|2020-02-07 00:45:00|368.83|368.68|368.73|368.53|368.83|368.68|368.33|368.18|156
1581036600000|2020-02-07 00:50:00|368.78|368.58|369.18|368.98|369.18|368.98|368.78|368.58|74
1581036900000|2020-02-07 00:55:00|369.23|369.03|369.53|369.38|369.73|369.58|369.13|368.98|270
1581037200000|2020-02-07 01:00:00|369.63|369.43|368.78|368.63|370.03|369.88|368.73|368.53|899
1581037500000|2020-02-07 01:05:00|368.73|368.58|367.58|367.38|368.73|368.63|367.53|367.38|668
1581037800000|2020-02-07 01:10:00|367.63|367.43|368.03|367.83|368.08|367.93|367.48|367.33|384
1581038100000|2020-02-07 01:15:00|368.08|367.88|368.88|368.68|368.98|368.78|368.03|367.88|257
1581038400000|2020-02-07 01:20:00|368.83|368.73|369.28|369.13|369.38|369.23|368.83|368.73|299
1581038700000|2020-02-07 01:25:00|369.33|369.18|369.58|369.38|369.63|369.43|369.18|369.03|232
1581039000000|2020-02-07 01:30:00|369.53|369.43|369.83|369.63|369.83|369.68|369.43|369.23|222
1581039300000|2020-02-07 01:35:00|369.78|369.68|370.08|369.93|370.33|370.18|369.78|369.63|439
1581039600000|2020-02-07 01:40:00|370.13|369.88|370.18|369.98|370.38|370.23|369.93|369.78|395
1581039900000|2020-02-07 01:45:00|370.13|369.93|369.88|369.68|370.18|369.98|369.73|369.58|269
1581040200000|2020-02-07 01:50:00|369.83|369.63|369.28|369.13|369.88|369.73|369.23|369.08|320
1581040500000|2020-02-07 01:55:00|369.33|369.18|369.23|369.08|369.53|369.38|369.23|369.08|268
1581040800000|2020-02-07 02:00:00|369.18|369.03|369.38|369.18|369.43|369.23|369.13|368.98|218
1581041100000|2020-02-07 02:05:00|369.33|369.23|369.18|369.03|369.38|369.23|369.18|368.98|140
1581041400000|2020-02-07 02:10:00|369.23|369.08|369.28|369.08|369.43|369.23|369.13|368.93|163
1581041700000|2020-02-07 02:15:00|369.23|369.13|369.03|368.88|369.33|369.18|368.98|368.83|167
1581042000000|2020-02-07 02:20:00|369.08|368.93|369.63|369.48|369.68|369.53|369.03|368.88|207
1581042300000|2020-02-07 02:25:00|369.68|369.53|369.93|369.78|370.13|369.98|369.68|369.53|282
1581042600000|2020-02-07 02:30:00|369.98|369.83|370.08|369.93|370.33|370.18|369.98|369.83|188
1581042900000|2020-02-07 02:35:00|370.13|369.98|369.68|369.53|370.23|370.03|369.68|369.53|209
1581043200000|2020-02-07 02:40:00|369.73|369.48|369.63|369.43|369.73|369.58|369.48|369.33|233
1581043500000|2020-02-07 02:45:00|369.58|369.48|369.53|369.38|369.68|369.53|369.38|369.23|244
1581043800000|2020-02-07 02:50:00|369.48|369.33|369.23|369.03|369.53|369.33|369.08|368.93|348
1581044100000|2020-02-07 02:55:00|369.18|369.08|369.18|369.03|369.33|369.18|369.08|368.93|239
1581044400000|2020-02-07 03:00:00|369.23|369.08|369.03|368.88|369.33|369.18|368.98|368.78|261
1581044700000|2020-02-07 03:05:00|368.98|368.83|369.18|369.03|369.23|369.03|368.98|368.78|198
1581045000000|2020-02-07 03:10:00|369.13|368.98|369.08|368.93|369.18|369.03|368.93|368.78|256
1581045300000|2020-02-07 03:15:00|369.13|368.98|369.18|369.03|369.28|369.13|369.03|368.88|198
1581045600000|2020-02-07 03:20:00|369.23|369.08|369.03|368.83|369.23|369.08|368.98|368.83|201
1581045900000|2020-02-07 03:25:00|368.98|368.78|368.68|368.48|368.98|368.78|368.53|368.38|204
1581046200000|2020-02-07 03:30:00|368.73|368.53|368.78|368.63|368.78|368.63|368.53|368.38|130
1581046500000|2020-02-07 03:35:00|368.73|368.58|368.98|368.83|368.98|368.83|368.68|368.53|112
1581046800000|2020-02-07 03:40:00|369.03|368.88|369.13|368.98|369.23|369.08|368.98|368.78|137
1581047100000|2020-02-07 03:45:00|369.08|368.93|368.73|368.58|369.08|368.93|368.68|368.53|183
1581047400000|2020-02-07 03:50:00|368.68|368.53|368.63|368.48|368.73|368.58|368.53|368.38|224
1581047700000|2020-02-07 03:55:00|368.68|368.53|368.98|368.78|368.98|368.78|368.68|368.53|83
1581048000000|2020-02-07 04:00:00|369.03|368.83|368.43|368.28|369.28|369.13|368.43|368.28|220
1581048300000|2020-02-07 04:05:00|368.48|368.33|368.33|368.18|368.48|368.33|368.28|368.13|138
1581048600000|2020-02-07 04:10:00|368.28|368.13|368.13|367.98|368.28|368.18|368.13|367.98|130
1581048900000|2020-02-07 04:15:00|368.08|367.93|368.38|368.23|368.58|368.38|368.03|367.88|149
1581049200000|2020-02-07 04:20:00|368.43|368.28|368.08|367.93|368.48|368.33|368.03|367.88|156
1581049500000|2020-02-07 04:25:00|368.03|367.88|368.08|367.93|368.18|368.03|368.03|367.83|120
1581049800000|2020-02-07 04:30:00|368.13|367.98|367.98|367.83|368.13|367.98|367.98|367.83|105
1581050100000|2020-02-07 04:35:00|368.03|367.88|368.33|368.18|368.38|368.23|367.98|367.83|81
1581050400000|2020-02-07 04:40:00|368.28|368.13|368.08|367.88|368.28|368.13|368.08|367.88|85
1581050700000|2020-02-07 04:45:00|368.03|367.93|367.93|367.78|368.18|368.03|367.93|367.78|120
1581051000000|2020-02-07 04:50:00|367.88|367.73|367.93|367.73|368.03|367.88|367.88|367.73|221
1581051300000|2020-02-07 04:55:00|367.88|367.78|367.88|367.73|368.23|368.03|367.88|367.73|154
1581051600000|2020-02-07 05:00:00|367.83|367.68|367.68|367.53|367.88|367.68|367.63|367.48|680
1581051900000|2020-02-07 05:05:00|367.63|367.48|367.48|367.33|367.68|367.53|367.43|367.23|423
1581052200000|2020-02-07 05:10:00|367.53|367.38|367.13|366.98|367.68|367.53|367.13|366.98|545
1581052500000|2020-02-07 05:15:00|367.18|367.03|367.38|367.23|367.43|367.28|367.18|367.03|294
1581052800000|2020-02-07 05:20:00|367.43|367.28|367.48|367.33|367.58|367.43|367.38|367.23|367
1581053100000|2020-02-07 05:25:00|367.43|367.28|367.48|367.33|367.63|367.43|367.33|367.18|408
1581053400000|2020-02-07 05:30:00|367.43|367.28|366.93|366.78|367.48|367.33|366.83|366.68|452
1581053700000|2020-02-07 05:35:00|366.88|366.73|366.98|366.83|366.98|366.83|366.68|366.53|324
1581054000000|2020-02-07 05:40:00|366.93|366.78|366.48|366.33|366.98|366.78|366.48|366.33|285
1581054300000|2020-02-07 05:45:00|366.43|366.23|366.73|366.58|366.93|366.78|366.28|366.13|474
1581054600000|2020-02-07 05:50:00|366.78|366.53|366.33|366.18|366.78|366.63|366.33|366.18|430
1581054900000|2020-02-07 05:55:00|366.28|366.13|366.18|366.03|366.43|366.28|366.18|366.03|357
1581055200000|2020-02-07 06:00:00|366.13|365.98|365.68|365.53|366.13|365.98|365.68|365.53|428
1581055500000|2020-02-07 06:05:00|365.73|365.48|365.88|365.73|365.93|365.78|365.68|365.48|370
1581055800000|2020-02-07 06:10:00|365.93|365.68|366.53|366.38|366.58|366.43|365.93|365.68|312
1581056100000|2020-02-07 06:15:00|366.48|366.33|366.63|366.48|366.68|366.53|366.48|366.28|312
1581056400000|2020-02-07 06:20:00|366.68|366.53|366.53|366.38|366.73|366.58|366.18|366.03|567
1581056700000|2020-02-07 06:25:00|366.58|366.43|366.43|366.28|366.68|366.48|366.38|366.23|495
1581057000000|2020-02-07 06:30:00|366.38|366.23|366.28|366.13|366.43|366.28|366.03|365.88|458
1581057300000|2020-02-07 06:35:00|366.33|366.18|366.13|365.98|366.33|366.18|366.13|365.93|147
1581057600000|2020-02-07 06:40:00|366.18|365.93|366.03|365.88|366.23|366.08|365.98|365.83|355
1581057900000|2020-02-07 06:45:00|365.98|365.83|365.98|365.83|366.13|365.98|365.98|365.83|279
1581058200000|2020-02-07 06:50:00|366.03|365.78|366.03|365.88|366.18|366.03|366.03|365.78|328
1581058500000|2020-02-07 06:55:00|365.98|365.83|366.18|366.03|366.33|366.13|365.98|365.83|232
1581058800000|2020-02-07 07:00:00|366.23|366.08|366.08|365.93|366.43|366.28|366.08|365.93|345
1581059100000|2020-02-07 07:05:00|366.13|365.98|365.23|365.08|366.13|365.98|365.23|365.08|637
1581059400000|2020-02-07 07:10:00|365.18|365.03|365.53|365.38|365.58|365.38|365.18|365.03|322
1581059700000|2020-02-07 07:15:00|365.58|365.43|365.88|365.73|365.93|365.78|365.58|365.38|377
1581060000000|2020-02-07 07:20:00|365.83|365.68|364.73|364.58|365.83|365.68|364.73|364.58|787
1581060300000|2020-02-07 07:25:00|364.68|364.53|364.13|363.98|364.98|364.83|364.08|363.93|730
1581060600000|2020-02-07 07:30:00|364.08|363.93|364.48|364.33|364.63|364.43|364.08|363.88|448
1581060900000|2020-02-07 07:35:00|364.38|364.23|364.23|364.08|364.48|364.33|364.23|364.08|310
1581061200000|2020-02-07 07:40:00|364.28|364.13|364.83|364.68|364.83|364.68|364.28|364.08|377
1581061500000|2020-02-07 07:45:00|364.78|364.63|364.93|364.78|364.98|364.78|364.68|364.53|261
1581061800000|2020-02-07 07:50:00|364.88|364.73|365.13|364.98|365.13|364.98|364.88|364.73|196
1581062100000|2020-02-07 07:55:00|365.18|364.93|365.68|365.53|365.73|365.53|365.18|364.93|453
1581062400000|2020-02-07 08:00:00|365.73|365.58|365.48|365.33|365.78|365.63|365.43|365.28|718
1581062700000|2020-02-07 08:05:00|365.43|365.28|365.28|365.13|365.48|365.33|365.08|364.93|520
1581063000000|2020-02-07 08:10:00|365.23|365.08|365.33|365.18|365.48|365.33|365.08|364.93|359
1581063300000|2020-02-07 08:15:00|365.43|365.23|365.43|365.28|365.63|365.48|365.38|365.18|129
1581063600000|2020-02-07 08:20:00|365.48|365.33|365.58|365.43|365.58|365.43|365.43|365.28|154
1581063900000|2020-02-07 08:25:00|365.63|365.48|365.88|365.73|366.03|365.88|365.63|365.48|276
1581064200000|2020-02-07 08:30:00|365.93|365.63|365.93|365.78|366.03|365.83|365.78|365.63|255
1581064500000|2020-02-07 08:35:00|365.98|365.83|365.93|365.73|366.13|365.98|365.83|365.68|220
1581064800000|2020-02-07 08:40:00|365.88|365.68|365.63|365.48|365.93|365.78|365.63|365.48|392
1581065100000|2020-02-07 08:45:00|365.68|365.53|365.38|365.23|365.73|365.58|365.38|365.23|385
1581065400000|2020-02-07 08:50:00|365.43|365.28|364.98|364.83|365.43|365.28|364.93|364.78|619
1581065700000|2020-02-07 08:55:00|364.93|364.78|364.83|364.68|365.08|364.93|364.58|364.43|503
1581066000000|2020-02-07 09:00:00|364.73|364.58|365.68|365.53|365.73|365.58|364.58|364.43|1287
1581066300000|2020-02-07 09:05:00|365.78|365.63|365.58|365.38|365.93|365.78|365.53|365.38|337
1581066600000|2020-02-07 09:10:00|365.88|365.28|365.88|365.28|365.98|365.38|365.88|365.28|97
1581066900000|2020-02-07 09:15:00|365.98|365.38|365.88|365.28|365.98|365.38|365.88|365.28|147
1581067200000|2020-02-07 09:20:00|365.98|365.38|365.98|365.38|365.98|365.38|365.88|365.28|0
1581067500000|2020-02-07 09:25:00|365.88|365.28|365.78|365.18|365.98|365.38|365.78|365.18|32
1581067800000|2020-02-07 09:30:00|365.68|365.08|365.78|365.18|365.88|365.28|365.68|365.08|0
1581068100000|2020-02-07 09:35:00|365.88|365.28|365.78|365.18|365.88|365.28|365.78|365.18|0
1581068400000|2020-02-07 09:40:00|365.68|365.08|365.68|365.08|365.78|365.18|365.68|365.08|0
1581068700000|2020-02-07 09:45:00|365.58|364.98|365.48|364.88|365.58|364.98|365.48|364.88|0
1581069000000|2020-02-07 09:50:00|364.88|364.63|364.28|364.13|364.88|364.68|364.23|364.08|90
1581069300000|2020-02-07 09:55:00|364.33|364.08|364.18|363.98|364.38|364.18|364.13|363.98|17
1581069600000|2020-02-07 10:00:00|364.13|364.08|364.03|363.88|364.23|364.08|364.03|363.78|75
1581069900000|2020-02-07 10:05:00|364.08|363.83|364.08|363.88|364.13|363.93|364.03|363.83|10
1581070200000|2020-02-07 10:10:00|364.03|363.83|363.63|363.43|364.08|363.83|363.63|363.38|40
1581070500000|2020-02-07 10:15:00|363.58|363.38|363.58|363.38|363.63|363.48|363.53|363.33|9
1581070800000|2020-02-07 10:20:00|363.63|363.43|363.78|363.53|363.78|363.58|363.58|363.38|4
1581071100000|2020-02-07 10:25:00|363.83|363.58|363.93|363.68|363.98|363.78|363.83|363.58|4
1581071400000|2020-02-07 10:30:00|363.88|363.73|363.73|363.48|363.93|363.73|363.68|363.48|9
1581071700000|2020-02-07 10:35:00|363.68|363.43|363.73|363.48|363.78|363.58|363.63|363.43|5
1581072000000|2020-02-07 10:40:00|363.68|363.43|363.68|363.48|363.73|363.53|363.63|363.43|15
1581072300000|2020-02-07 10:45:00|363.63|363.43|363.63|363.43|363.68|363.48|363.48|363.33|12
1581072600000|2020-02-07 10:50:00|363.68|363.48|363.58|363.38|363.68|363.53|363.53|363.33|8
1581072900000|2020-02-07 10:55:00|363.63|363.43|363.48|363.33|363.63|363.48|363.48|363.33|9
1581073200000|2020-02-07 11:00:00|363.53|363.23|363.43|363.23|363.53|363.28|363.33|363.18|8
1581073500000|2020-02-07 11:05:00|363.48|363.28|363.53|363.33|363.63|363.43|363.43|363.23|8
1581073800000|2020-02-07 11:10:00|363.48|363.38|363.63|363.38|363.63|363.43|363.43|363.23|7
1581074100000|2020-02-07 11:15:00|363.68|363.43|363.63|363.43|363.78|363.58|363.63|363.38|7
1581074400000|2020-02-07 11:20:00|363.68|363.48|363.63|363.43|363.73|363.58|363.58|363.43|12
1581074700000|2020-02-07 11:25:00|363.58|363.38|363.58|363.33|363.58|363.43|363.53|363.33|1
1581075000000|2020-02-07 11:30:00|363.53|363.38|363.48|363.28|363.53|363.38|363.43|363.23|3
1581075300000|2020-02-07 11:35:00|363.43|363.23|363.43|363.23|363.43|363.28|363.43|363.23|3
1581075600000|2020-02-07 11:40:00|363.38|363.28|363.43|363.28|363.43|363.28|363.38|363.23|5
1581075900000|2020-02-07 11:45:00|363.48|363.33|363.43|363.23|363.53|363.38|363.43|363.18|7
1581076200000|2020-02-07 11:50:00|363.48|363.28|363.53|363.33|363.53|363.33|363.48|363.18|4
1581076500000|2020-02-07 11:55:00||363.38||363.28||363.38||363.28|1
1581076800000|2020-02-07 12:00:00|363.48|363.33|363.48|363.28|363.48|363.38|363.48|363.28|2
1581077100000|2020-02-07 12:05:00|363.43|363.33|363.48|363.23|363.53|363.33|363.43|363.18|19
1581077400000|2020-02-07 12:10:00|363.43|363.18|363.43|363.23|363.48|363.28|363.38|363.18|10
1581077700000|2020-02-07 12:15:00|363.48|363.28|363.58|363.38|363.58|363.38|363.43|363.23|5
1581078000000|2020-02-07 12:20:00|363.53|363.33|363.58|363.38|363.68|363.43|363.43|363.28|9
1581078300000|2020-02-07 12:25:00|363.53|363.33|363.48|363.28|363.58|363.38|363.48|363.28|6
1581078600000|2020-02-07 12:30:00|363.53|363.33|363.48|363.23|363.53|363.33|363.43|363.23|9
1581078900000|2020-02-07 12:35:00|363.43|363.28|363.38|363.13|363.43|363.28|363.33|363.13|8
1581079200000|2020-02-07 12:40:00|363.33|363.18|363.33|363.13|363.33|363.18|363.28|363.13|1
1581079500000|2020-02-07 12:45:00|363.28|363.08|363.23|363.03|363.33|363.13|363.18|363.03|12
1581079800000|2020-02-07 12:50:00|363.18|363.08|363.28|363.08|363.33|363.08|363.18|363.03|2
1581080100000|2020-02-07 12:55:00|363.33|363.13|363.38|363.18|363.43|363.23|363.33|363.13|3
1581080400000|2020-02-07 13:00:00|363.33|363.13|363.38|363.18|363.48|363.28|363.33|363.13|13
1581080700000|2020-02-07 13:05:00|363.43|363.23|363.43|363.23|363.48|363.28|363.38|363.18|12
1581081000000|2020-02-07 13:10:00|363.48|363.28|363.43|363.23|363.48|363.28|363.38|363.23|7
1581081300000|2020-02-07 13:15:00|363.38|363.18|363.38|363.18|363.43|363.23|363.38|363.13|9
1581081600000|2020-02-07 13:20:00|363.43|363.23|363.43|363.18|363.43|363.23|363.33|363.13|4
1581081900000|2020-02-07 13:25:00|363.38|363.23|363.53|363.28|363.53|363.28|363.38|363.18|17
1581082200000|2020-02-07 13:30:00|363.58|363.33|363.93|363.68|364.08|363.83|363.58|363.33|21
1581082500000|2020-02-07 13:35:00|363.88|363.63|363.48|363.23|363.93|363.63|363.13|362.88|25
1581082800000|2020-02-07 13:40:00|363.43|363.18|363.18|362.98|363.48|363.33|363.13|362.93|7
1581083100000|2020-02-07 13:45:00|363.23|363.03|363.43|363.18|363.53|363.28|363.23|363.03|26
1581083400000|2020-02-07 13:50:00|363.38|363.23|363.73|363.53|363.88|363.63|363.38|363.23|29
1581083700000|2020-02-07 13:55:00|363.78|363.58|363.63|363.43|363.88|363.63|363.63|363.43|3
1581084000000|2020-02-07 14:00:00|363.58|363.38|363.58|363.33|363.68|363.43|363.48|363.28|11
1581084300000|2020-02-07 14:05:00|363.53|363.28|363.18|362.98|363.53|363.28|363.18|362.98|17
1581084600000|2020-02-07 14:10:00|363.13|362.93|363.13|362.88|363.18|362.98|363.08|362.83|12
1581084900000|2020-02-07 14:15:00|363.08|362.93|362.93|362.78|363.08|362.93|362.88|362.68|28
1581085200000|2020-02-07 14:20:00|362.98|362.73|362.93|362.78|363.08|362.88|362.93|362.73|12
1581085500000|2020-02-07 14:25:00|362.98|362.83|362.98|362.73|363.08|362.88|362.88|362.73|25
1581085800000|2020-02-07 14:30:00|362.93|362.78|362.58|362.33|363.18|362.93|362.53|362.33|154
1581086100000|2020-02-07 14:35:00|362.53|362.28|362.53|362.28|362.78|362.63|362.43|362.23|87
1581086400000|2020-02-07 14:40:00|362.48|362.23|362.33|362.13|362.48|362.28|362.28|362.13|69
1581086700000|2020-02-07 14:45:00|362.28|362.08|362.43|362.18|362.43|362.23|362.18|362.03|65
1581087000000|2020-02-07 14:50:00|362.38|362.23|362.48|362.28|362.48|362.33|362.33|362.08|40
1581087300000|2020-02-07 14:55:00|362.43|362.23|362.18|361.98|362.43|362.23|362.08|361.93|58
1581087600000|2020-02-07 15:00:00|362.13|362.03|362.38|362.18|362.43|362.23|362.13|362.03|113
1581087900000|2020-02-07 15:05:00|362.43|362.23|362.63|362.43|362.68|362.53|362.33|362.18|93
1581088200000|2020-02-07 15:10:00|362.68|362.48|362.63|362.48|362.73|362.58|362.53|362.38|53
1581088500000|2020-02-07 15:15:00|362.58|362.43|362.48|362.33|362.63|362.43|362.38|362.18|44
1581088800000|2020-02-07 15:20:00|362.53|362.38|362.63|362.43|362.78|362.63|362.53|362.38|55
1581089100000|2020-02-07 15:25:00|362.58|362.48|362.78|362.63|362.78|362.63|362.48|362.33|43
1581089400000|2020-02-07 15:30:00|362.83|362.68|362.58|362.38|362.93|362.78|362.58|362.38|57
1581089700000|2020-02-07 15:35:00|362.63|362.43|362.63|362.48|362.73|362.58|362.48|362.23|36
1581090000000|2020-02-07 15:40:00|362.58|362.43|362.78|362.53|362.78|362.58|362.43|362.23|27
1581090300000|2020-02-07 15:45:00|362.83|362.58|362.88|362.68|362.88|362.68|362.63|362.43|16
1581090600000|2020-02-07 15:50:00|362.93|362.73|362.83|362.68|362.98|362.78|362.73|362.58|13
1581090900000|2020-02-07 15:55:00|362.88|362.73|363.08|362.88|363.23|363.08|362.88|362.73|31
1581091200000|2020-02-07 16:00:00|363.03|362.83|363.03|362.83|363.08|362.88|362.88|362.73|26
1581091500000|2020-02-07 16:05:00|362.98|362.88|363.03|362.78|363.23|363.08|362.88|362.73|33
1581091800000|2020-02-07 16:10:00|363.08|362.83|363.13|362.93|363.13|362.98|362.93|362.78|16
1581092100000|2020-02-07 16:15:00|363.08|362.98|363.13|362.98|363.13|362.98|363.08|362.88|9
1581092400000|2020-02-07 16:20:00|363.08|362.93|363.23|363.08|363.23|363.08|363.08|362.88|38
1581092700000|2020-02-07 16:25:00|363.28|363.03|362.98|362.73|363.28|363.08|362.98|362.73|43
1581093000000|2020-02-07 16:30:00|363.03|362.78|363.23|363.03|363.38|363.23|362.98|362.78|21
1581093300000|2020-02-07 16:35:00|363.18|362.98|363.18|362.98|363.23|363.08|363.08|362.93|18
1581093600000|2020-02-07 16:40:00|363.13|363.03|363.13|362.93|363.18|363.03|363.13|362.88|10
1581093900000|2020-02-07 16:45:00|363.08|362.88|362.98|362.78|363.08|362.93|362.98|362.78|7
1581094200000|2020-02-07 16:50:00|363.03|362.83|363.13|362.93|363.13|362.98|363.03|362.83|13
1581094500000|2020-02-07 16:55:00|363.18|362.98|363.18|362.98|363.23|363.03|363.13|362.93|13
1581094800000|2020-02-07 17:00:00|363.13|362.93|363.13|362.93|363.18|362.98|363.03|362.83|6
1581095100000|2020-02-07 17:05:00|363.23|363.03|363.13|362.93|363.23|363.03|363.08|362.93|5
1581095400000|2020-02-07 17:10:00|363.08|362.88|363.03|362.83|363.13|362.88|362.98|362.78|5
1581095700000|2020-02-07 17:15:00|363.08|362.88|363.03|362.83|363.13|362.93|363.03|362.83|9
1581096000000|2020-02-07 17:20:00|362.98||362.98||363.03||362.98||4
1581096300000|2020-02-07 17:25:00|362.93|362.78|362.98|362.78|362.98|362.83|362.93|362.78|8
1581096600000|2020-02-07 17:30:00|362.93|362.73|362.93|362.78|362.98|362.78|362.93|362.73|21
1581096900000|2020-02-07 17:35:00|362.98|362.73|362.98|362.78|362.98|362.78|362.88|362.73|21
1581097200000|2020-02-07 17:40:00|362.93|362.73|362.88|362.73|362.93|362.73|362.88|362.73|17
1581097500000|2020-02-07 17:45:00|362.93|362.78|362.88|362.73|362.93|362.78|362.88|362.73|4
1581097800000|2020-02-07 17:50:00|362.83|362.68|362.93|362.73|362.93|362.78|362.83|362.68|21
1581098100000|2020-02-07 17:55:00|362.88|362.78|362.98|362.78|362.98|362.83|362.83|362.68|7
1581098400000|2020-02-07 18:00:00|362.93|362.73|362.88|362.68|362.93|362.73|362.83|362.68|3
1581098700000|2020-02-07 18:05:00|362.83|362.73|362.88|362.68|362.88|362.73|362.83|362.68|0
1581099000000|2020-02-07 18:10:00|362.83|362.63|362.83|362.63|362.88|362.63|362.83|362.63|0
1581099300000|2020-02-07 18:15:00|362.78|362.68|362.73|362.53|362.83|362.68|362.73|362.53|3
1581099600000|2020-02-07 18:20:00|362.68|362.48|362.68|362.53|362.73|362.58|362.68|362.48|2
1581099900000|2020-02-07 18:25:00|362.73|362.58|362.78|362.58|362.78|362.58|362.73|362.53|2
1581100200000|2020-02-07 18:30:00|362.83|362.63|362.58|362.33|362.83|362.68|362.53|362.33|13
1581100500000|2020-02-07 18:35:00|362.63|362.38|362.53|362.33|362.98|362.73|362.48|362.33|27
1581100800000|2020-02-07 18:40:00|362.58|362.38|362.53|362.33|362.58|362.38|362.48|362.33|1
1581101100000|2020-02-07 18:45:00|362.48|362.28|362.43|362.23|362.53|362.28|362.38|362.23|7
1581101400000|2020-02-07 18:50:00|362.48|362.28|362.48|362.28|362.48|362.33|362.43|362.23|1
1581101700000|2020-02-07 18:55:00|362.43|362.33|362.33|362.13|362.43|362.33|362.33|362.13|5
1581102000000|2020-02-07 19:00:00|362.28|362.18|362.33|362.13|362.38|362.18|362.28|362.13|11
1581102300000|2020-02-07 19:05:00|362.28|362.08|362.33|362.08|362.38|362.18|362.28|362.08|9
1581102600000|2020-02-07 19:10:00|362.28|362.13|362.23|362.03|362.28|362.13|362.18|361.98|2
1581102900000|2020-02-07 19:15:00|362.28|362.08|362.33|362.08|362.38|362.18|362.23|362.03|2
1581103200000|2020-02-07 19:20:00|362.28|362.03|362.28|362.03|362.33|362.13|362.23|362.03|1
1581103500000|2020-02-07 19:25:00|362.23|362.08|362.33|362.13|362.38|362.23|362.23|362.03|11
1581103800000|2020-02-07 19:30:00|362.38|362.18|362.38|362.18|362.43|362.28|362.38|362.18|10
1581104100000|2020-02-07 19:35:00|362.43|362.23|362.38|362.13|362.48|362.33|362.38|362.13|2
1581104400000|2020-02-07 19:40:00|362.33|362.08|362.53|362.28|362.53|362.33|362.28|362.08|3
1581104700000|2020-02-07 19:45:00|362.48|362.23|362.38|362.18|362.48|362.23|362.38|362.18|0
1581105000000|2020-02-07 19:50:00|362.33|362.13|362.38|362.18|362.38|362.18|362.23|362.03|2
1581105300000|2020-02-07 19:55:00|362.43|362.13|362.33|362.13|362.43|362.18|362.23|362.08|7
1581105600000|2020-02-07 20:00:00|362.38|362.18|362.28|362.08|362.43|362.23|362.28|362.08|10
1581105900000|2020-02-07 20:05:00|362.23|362.03|362.18|361.98|362.23|362.08|362.18|361.98|0
1581106200000|2020-02-07 20:10:00|362.13|361.93|362.18|361.98|362.23|362.03|362.13|361.93|21
1581106500000|2020-02-07 20:15:00|362.13|362.03|362.18|361.98|362.18|362.03|362.13|361.93|1
1581106800000|2020-02-07 20:20:00|362.13|361.93|362.08|361.88|362.18|361.98|362.08|361.88|23
1581107100000|2020-02-07 20:25:00|362.13|361.93|362.13|361.93|362.13|361.98|362.13|361.88|4
1581107400000|2020-02-07 20:30:00|362.23|361.98|362.23|362.03|362.23|362.08|362.18|361.93|17
1581107700000|2020-02-07 20:35:00|362.18|362.08|362.38|361.78|362.38|362.08|362.13|361.78|5
1581108000000|2020-02-07 20:40:00|362.48|361.88|362.48|361.88|362.58|361.98|362.38|361.78|24
1581108300000|2020-02-07 20:45:00|362.58|361.98|362.48|361.88|362.58|361.98|362.48|361.88|8
1581108600000|2020-02-07 20:50:00|362.38|361.78|362.08|361.48|362.48|361.88|362.08|361.48|20
1581108900000|2020-02-07 20:55:00|362.18|361.58|362.28|361.68|362.38|361.78|362.18|361.58|3
1581109200000|2020-02-07 21:00:00|362.38|361.78|362.28|361.68|362.38|361.78|361.98|361.38|6
1581109500000|2020-02-07 21:05:00|362.38|361.78|362.08|361.48|362.38|361.78|362.08|361.48|0
1581109800000|2020-02-07 21:10:00|362.18|361.58|362.18|361.58|362.18|361.58|361.98|361.38|22
1581111000000|2020-02-07 21:30:00|362.08|361.48|362.08|361.48|362.08|361.48|362.08|361.48|0
1581111300000|2020-02-07 21:35:00|362.18|361.58|362.08|361.48|362.18|361.58|361.98|361.38|0
1581111900000|2020-02-07 21:45:00|361.98|361.38|361.98|361.38|362.08|361.48|361.98|361.38|0
1581112200000|2020-02-07 21:50:00|362.08|361.48|361.98|361.38|362.08|361.48|361.98|361.38|0
1581112500000|2020-02-07 21:55:00|361.88|361.28|361.98|361.38|361.98|361.38|361.88|361.28|0
1581289200000|2020-02-09 23:00:00|362.18|361.58|362.38|361.78|362.38|361.78|361.98|361.38|0
1581289500000|2020-02-09 23:05:00|362.48|361.88|362.38|361.78|362.58|361.98|362.28|361.68|0
1581289800000|2020-02-09 23:10:00|362.48|361.88|362.18|361.58|362.48|361.88|362.18|361.58|0
1581290100000|2020-02-09 23:15:00|362.08|361.48|362.08|361.48|362.28|361.68|361.98|361.38|0
1581290400000|2020-02-09 23:20:00|362.18|361.58|361.88|361.28|362.18|361.58|361.88|361.28|0
1581290700000|2020-02-09 23:25:00|361.98|361.38|361.78|361.18|361.98|361.38|361.78|361.18|0
1581291000000|2020-02-09 23:30:00|361.68|361.08|360.58|359.98|361.68|361.08|360.28|359.68|0
1581291300000|2020-02-09 23:35:00|360.48|359.88|360.78|360.18|360.78|360.18|359.98|359.38|0
1581291600000|2020-02-09 23:40:00|360.68|360.08|360.68|360.08|360.78|360.18|360.38|359.78|0
1581291900000|2020-02-09 23:45:00|360.78|360.18|360.98|360.38|360.98|360.38|360.68|360.08|0
1581292200000|2020-02-09 23:50:00|360.88|360.28|360.88|360.28|361.08|360.48|360.88|360.28|0
1581292500000|2020-02-09 23:55:00|360.98|360.38|360.98|360.38|361.08|360.48|360.88|360.28|0
1581292800000|2020-02-10 00:00:00|361.08|360.48|361.38|360.78|361.38|360.78|360.98|360.38|0
1581293100000|2020-02-10 00:05:00|361.28|360.68|361.34|360.74|361.34|360.74|361.18|360.58|0
1581293400000|2020-02-10 00:10:00|361.24|360.64|361.14|360.54|361.24|360.64|361.04|360.44|0
1581293700000|2020-02-10 00:15:00|361.24|360.64|361.34|360.74|361.54|360.94|361.14|360.54|0
1581294000000|2020-02-10 00:20:00|361.44|360.84|361.44|360.84|361.54|360.94|361.34|360.74|0
1581294300000|2020-02-10 00:25:00|361.54|360.94|361.14|360.54|361.54|360.94|361.14|360.54|0
1581294600000|2020-02-10 00:30:00|360.44|359.89|361.39|361.19|361.39|361.19|359.99|359.84|786
1581294900000|2020-02-10 00:35:00|361.34|361.14|360.84|360.64|361.34|361.14|360.44|360.24|316
1581295200000|2020-02-10 00:40:00|360.79|360.59|360.99|360.79|361.29|361.14|360.69|360.54|225
1581295500000|2020-02-10 00:45:00|360.94|360.74|360.69|360.54|360.94|360.74|360.44|360.24|228
1581295800000|2020-02-10 00:50:00|360.74|360.59|360.99|360.84|361.04|360.89|360.54|360.34|132
1581296100000|2020-02-10 00:55:00|361.04|360.89|360.89|360.74|361.49|361.29|360.84|360.64|422
1581296400000|2020-02-10 01:00:00|360.94|360.79|361.44|361.29|361.49|361.34|360.49|360.29|1051
1581296700000|2020-02-10 01:05:00|361.39|361.24|361.64|361.44|361.64|361.49|361.09|360.89|578
1581297000000|2020-02-10 01:10:00|361.59|361.49|361.49|361.34|361.79|361.64|361.44|361.24|402
1581297300000|2020-02-10 01:15:00|361.44|361.29|362.14|361.99|362.19|361.99|361.34|361.19|416
1581297600000|2020-02-10 01:20:00|362.19|361.94|362.54|362.39|362.54|362.39|362.04|361.89|456
1581297900000|2020-02-10 01:25:00|362.59|362.44|362.14|361.94|362.59|362.44|361.94|361.79|485
1581298200000|2020-02-10 01:30:00|362.09|361.99|362.79|362.64|362.84|362.64|362.09|361.94|373
1581298500000|2020-02-10 01:35:00|362.84|362.59|363.04|362.89|363.29|363.14|362.79|362.59|539
1581298800000|2020-02-10 01:40:00|362.99|362.84|363.94|363.79|363.94|363.79|362.99|362.84|581
1581299100000|2020-02-10 01:45:00|363.89|363.74|363.74|363.54|363.99|363.84|363.54|363.39|461
1581299400000|2020-02-10 01:50:00|363.69|363.49|363.64|363.49|363.79|363.64|363.34|363.19|264
1581299700000|2020-02-10 01:55:00|363.69|363.54|363.79|363.64|363.79|363.64|363.44|363.29|210
1581300000000|2020-02-10 02:00:00|363.84|363.59|363.94|363.79|364.34|364.19|363.74|363.54|317
1581300300000|2020-02-10 02:05:00|363.99|363.74|364.24|364.04|364.24|364.09|363.64|363.49|263
1581300600000|2020-02-10 02:10:00|364.19|364.09|364.44|364.29|364.49|364.34|364.09|363.94|283
1581300900000|2020-02-10 02:15:00|364.49|364.34|364.49|364.29|364.64|364.49|364.39|364.24|257
1581301200000|2020-02-10 02:20:00|364.54|364.34|364.24|364.09|364.59|364.44|364.19|364.04|240
1581301500000|2020-02-10 02:25:00|364.29|364.14|364.34|364.19|364.49|364.34|364.29|364.14|236
1581301800000|2020-02-10 02:30:00|364.39|364.24|364.54|364.39|364.59|364.44|364.19|363.99|204
1581302100000|2020-02-10 02:35:00|364.59|364.44|364.59|364.39|364.69|364.49|364.39|364.24|227
1581302400000|2020-02-10 02:40:00|364.64|364.44|364.59|364.44|364.64|364.49|364.39|364.24|227
1581302700000|2020-02-10 02:45:00|364.54|364.39|364.54|364.39|364.59|364.39|364.34|364.19|140
1581303000000|2020-02-10 02:50:00|364.59|364.44|364.54|364.34|364.59|364.44|364.34|364.19|134
1581303300000|2020-02-10 02:55:00|364.49|364.39|364.54|364.39|364.69|364.54|364.34|364.14|175
1581303600000|2020-02-10 03:00:00|364.59|364.44|364.54|364.39|364.89|364.74|364.54|364.39|300
1581303900000|2020-02-10 03:05:00|364.59|364.44|364.64|364.49|364.69|364.54|364.44|364.29|138
1581304200000|2020-02-10 03:10:00|364.69|364.54|364.59|364.39|364.69|364.54|364.44|364.24|171
1581304500000|2020-02-10 03:15:00|364.54|364.44|363.89|363.69|364.54|364.44|363.89|363.69|207
1581304800000|2020-02-10 03:20:00|363.84|363.74|363.89|363.69|364.04|363.89|363.74|363.59|146
1581305100000|2020-02-10 03:25:00|363.94|363.74|363.59|363.39|364.04|363.89|363.49|363.34|179
1581305400000|2020-02-10 03:30:00|363.54|363.44|363.34|363.19|363.59|363.44|363.34|363.19|80
1581305700000|2020-02-10 03:35:00|363.29|363.14|363.54|363.39|363.59|363.39|363.29|363.14|114
1581306000000|2020-02-10 03:40:00|363.59|363.44|363.59|363.44|363.74|363.59|363.54|363.34|101
1581306300000|2020-02-10 03:45:00|363.54|363.39|363.39|363.24|363.59|363.44|363.34|363.19|91
1581306600000|2020-02-10 03:50:00|363.34|363.19|363.24|363.09|363.34|363.19|363.19|363.04|74
1581306900000|2020-02-10 03:55:00|363.19|363.04|363.24|363.09|363.49|363.34|363.19|363.04|95
1581307200000|2020-02-10 04:00:00|363.19|363.04|363.44|363.29|363.49|363.29|362.89|362.69|167
1581307500000|2020-02-10 04:05:00|363.39|363.24|363.09|362.94|363.49|363.34|363.09|362.89|42
1581307800000|2020-02-10 04:10:00|363.14|362.99|363.19|362.99|363.29|363.09|363.09|362.94|59
1581308100000|2020-02-10 04:15:00|363.14|363.04|362.94|362.79|363.19|363.04|362.89|362.74|50
1581308400000|2020-02-10 04:20:00|362.89|362.74|362.94|362.79|362.94|362.79|362.84|362.64|64
1581308700000|2020-02-10 04:25:00|362.89|362.74|362.84|362.69|362.89|362.74|362.79|362.64|38
1581309000000|2020-02-10 04:30:00|362.79|362.64|362.74|362.54|362.84|362.69|362.69|362.49|49
1581309300000|2020-02-10 04:35:00|362.69|362.49|362.99|362.84|362.99|362.84|362.59|362.44|64
1581309600000|2020-02-10 04:40:00|362.94|362.79|362.84|362.69|362.99|362.84|362.84|362.69|21
1581309900000|2020-02-10 04:45:00|362.89|362.74|362.79|362.64|362.94|362.74|362.79|362.59|33
1581310200000|2020-02-10 04:50:00|362.84|362.59|362.59|362.39|362.84|362.69|362.54|362.39|95
1581310500000|2020-02-10 04:55:00|362.54|362.34|362.34|362.19|362.69|362.54|362.34|362.19|172
1581310800000|2020-02-10 05:00:00|362.39|362.24|362.49|362.29|362.64|362.44|362.29|362.09|436
1581311100000|2020-02-10 05:05:00|362.44|362.34|362.44|362.29|362.54|362.39|362.29|362.14|150
1581311400000|2020-02-10 05:10:00|362.49|362.24|362.29|362.14|362.49|362.34|362.29|362.14|86
1581311700000|2020-02-10 05:15:00|362.34|362.19|362.34|362.19|362.39|362.24|362.29|362.09|165
1581312000000|2020-02-10 05:20:00|362.39|362.24|362.74|362.59|362.79|362.64|362.34|362.19|216
1581312300000|2020-02-10 05:25:00|362.69|362.54|363.14|362.94|363.19|363.04|362.69|362.54|191
1581312600000|2020-02-10 05:30:00|363.09|362.99|363.14|362.99|363.24|363.09|363.04|362.89|64
1581312900000|2020-02-10 05:35:00|363.09|362.94|363.19|363.04|363.24|363.04|363.04|362.84|53
1581313200000|2020-02-10 05:40:00|363.24|363.09|363.19|363.04|363.39|363.19|363.19|362.99|116
1581313500000|2020-02-10 05:45:00|363.24|362.99|363.24|363.09|363.29|363.09|363.14|362.99|45
1581313800000|2020-02-10 05:50:00|363.19|363.04|363.14|362.99|363.24|363.04|363.04|362.89|105
1581314100000|2020-02-10 05:55:00|363.19|362.94|363.24|363.09|363.34|363.19|363.09|362.94|64
1581314400000|2020-02-10 06:00:00|363.19|363.04|363.14|362.99|363.24|363.09|363.09|362.94|60
1581314700000|2020-02-10 06:05:00|363.19|363.04|363.09|362.94|363.24|363.09|363.09|362.94|48
1581315000000|2020-02-10 06:10:00|363.14|362.99|363.09|362.94|363.19|363.04|363.04|362.89|154
1581315300000|2020-02-10 06:15:00|363.04|362.89|363.19|363.04|363.19|363.04|363.04|362.89|78
1581315600000|2020-02-10 06:20:00|363.14|362.99|363.24|363.09|363.29|363.14|363.14|362.99|112
1581315900000|2020-02-10 06:25:00|363.19|363.04|362.99|362.84|363.19|363.04|362.99|362.79|54
1581316200000|2020-02-10 06:30:00|362.94|362.79|362.99|362.84|363.04|362.84|362.89|362.69|51
1581316500000|2020-02-10 06:35:00|362.94|362.79|363.04|362.84|363.04|362.84|362.94|362.74|52
1581316800000|2020-02-10 06:40:00|363.09|362.89|363.04|362.84|363.09|362.94|362.89|362.74|45
1581317100000|2020-02-10 06:45:00|362.99|362.89|363.14|362.94|363.19|362.99|362.94|362.79|79
1581317400000|2020-02-10 06:50:00|363.09|362.89|363.04|362.89|363.14|362.94|362.99|362.84|71
1581317700000|2020-02-10 06:55:00|362.99|362.84|362.69|362.54|363.04|362.89|362.69|362.54|74
1581318000000|2020-02-10 07:00:00|362.74|362.59|362.79|362.64|362.79|362.64|362.64|362.44|127
1581318300000|2020-02-10 07:05:00|362.74|362.59|362.84|362.69|362.84|362.69|362.69|362.49|85
1581318600000|2020-02-10 07:10:00|362.79|362.64|362.74|362.59|362.89|362.74|362.69|362.54|81
1581318900000|2020-02-10 07:15:00|362.79|362.64|362.74|362.59|362.84|362.69|362.69|362.54|65
1581319200000|2020-02-10 07:20:00|362.79|362.64|362.99|362.84|363.04|362.89|362.79|362.64|77
1581319500000|2020-02-10 07:25:00|363.04|362.89|363.19|363.04|363.19|363.04|362.99|362.84|50
1581319800000|2020-02-10 07:30:00|363.14|362.99|362.94|362.79|363.24|363.09|362.94|362.79|173
1581320100000|2020-02-10 07:35:00|362.89|362.74|362.89|362.74|362.89|362.74|362.74|362.54|155
1581320400000|2020-02-10 07:40:00|362.94|362.79|362.84|362.69|362.94|362.79|362.79|362.59|114
1581320700000|2020-02-10 07:45:00|362.79|362.64|362.69|362.54|362.79|362.64|362.64|362.49|63
1581321000000|2020-02-10 07:50:00|362.64|362.49|362.54|362.34|362.69|362.54|362.49|362.29|131
1581321300000|2020-02-10 07:55:00|362.49|362.39|362.64|362.44|362.74|362.59|362.49|362.39|151
1581321600000|2020-02-10 08:00:00|362.69|362.49|362.79|362.64|362.79|362.64|362.49|362.34|213
1581321900000|2020-02-10 08:05:00|362.74|362.59|362.89|362.74|362.99|362.84|362.74|362.59|132
1581322200000|2020-02-10 08:10:00|362.94|362.79|363.04|362.84|363.04|362.89|362.84|362.64|136
1581322500000|2020-02-10 08:15:00|362.99|362.79|362.84|362.69|363.04|362.89|362.84|362.69|81
1581322800000|2020-02-10 08:20:00|362.89|362.74|362.74|362.54|362.99|362.84|362.64|362.49|197
1581323100000|2020-02-10 08:25:00|362.69|362.59|362.79|362.64|362.79|362.64|362.59|362.39|166
1581323400000|2020-02-10 08:30:00|362.74|362.59|362.89|362.74|362.99|362.79|362.69|362.49|100
1581323700000|2020-02-10 08:35:00|362.94|362.79|362.94|362.74|362.99|362.84|362.79|362.59|177
1581324000000|2020-02-10 08:40:00|362.89|362.79|362.84|362.69|363.04|362.89|362.79|362.64|236
1581324300000|2020-02-10 08:45:00|362.89|362.74|362.79|362.64|362.99|362.79|362.74|362.59|246
1581324600000|2020-02-10 08:50:00|362.84|362.69|362.99|362.84|363.04|362.84|362.79|362.64|139
1581324900000|2020-02-10 08:55:00|363.04|362.89|363.09|362.89|363.19|363.04|362.94|362.74|344
1581325200000|2020-02-10 09:00:00|363.14|362.94|363.64|363.49|363.74|363.59|363.09|362.94|857
1581325500000|2020-02-10 09:05:00|363.54|363.39|363.74|363.54|363.89|363.74|363.49|363.34|299
1581325800000|2020-02-10 09:10:00|364.14|363.44|364.24|363.64|364.24|363.64|363.94|363.34|104
1581326100000|2020-02-10 09:15:00|364.14|363.54|364.14|363.54|364.24|363.64|364.14|363.54|87
1581326400000|2020-02-10 09:20:00|364.04|363.44|364.04|363.44|364.14|363.54|363.94|363.34|0
1581326700000|2020-02-10 09:25:00|363.94|363.34|363.94|363.34|364.04|363.44|363.94|363.34|17
1581327000000|2020-02-10 09:30:00|364.04|363.44|363.94|363.34|364.04|363.44|363.94|363.34|0
1581327300000|2020-02-10 09:35:00|363.84|363.24|363.94|363.34|363.94|363.34|363.84|363.24|0
1581327600000|2020-02-10 09:40:00|363.84|363.24|363.84|363.24|363.94|363.34|363.84|363.24|0
1581327900000|2020-02-10 09:45:00|363.74|363.14|363.84|363.24|363.94|363.34|363.74|363.14|0
1581328200000|2020-02-10 09:50:00|363.59|363.34|363.69|363.49|363.79|363.64|363.44|363.24|88
1581328500000|2020-02-10 09:55:00|363.74|363.54|363.69|363.49|363.79|363.59|363.49|363.34|93
1581328800000|2020-02-10 10:00:00|363.59|363.44|363.54|363.29|363.64|363.44|363.49|363.29|23
1581329100000|2020-02-10 10:05:00|363.44|363.24|363.39|363.19|363.44|363.24|363.29|363.09|14
1581329400000|2020-02-10 10:10:00|363.34|363.14|363.19|362.99|363.34|363.19|363.19|362.99|23
1581329700000|2020-02-10 10:15:00|363.14|362.94|363.14|362.94|363.19|362.99|363.14|362.94|7
1581330000000|2020-02-10 10:20:00|363.19|362.99|363.14|362.94|363.19|363.04|363.14|362.89|5
1581330300000|2020-02-10 10:25:00|363.19|362.99|363.19|363.04|363.24|363.04|363.19|362.99|2
1581330600000|2020-02-10 10:30:00|363.24|362.99|363.24|363.04|363.24|363.04|363.19|362.99|7
1581330900000|2020-02-10 10:35:00|363.29|363.09|363.24|363.04|363.39|363.19|363.24|363.04|9
1581331200000|2020-02-10 10:40:00|363.19|363.09|363.44|363.19|363.54|363.29|363.14|362.94|101
1581331500000|2020-02-10 10:45:00|363.39|363.09|363.54|363.34|363.69|363.49|363.29|363.09|18
1581331800000|2020-02-10 10:50:00|363.59|363.39|363.64|363.44|363.64|363.44|363.54|363.29|5
1581332100000|2020-02-10 10:55:00|363.59|363.39|363.64|363.39|363.64|363.39|363.54|363.39|0
1581332400000|2020-02-10 11:00:00|363.69|363.44|363.64|363.44|363.69|363.49|363.59|363.39|3
1581332700000|2020-02-10 11:05:00|363.69|363.49|363.74|363.49|363.74|363.59|363.69|363.44|14
1581333000000|2020-02-10 11:10:00|363.69|363.44|363.69|363.44|363.69|363.49|363.59|363.39|2
1581333300000|2020-02-10 11:15:00|363.64|363.49|363.69|363.49|363.74|363.54|363.64|363.44|2
1581333600000|2020-02-10 11:20:00|363.64|363.54|363.69|363.49|363.74|363.59|363.64|363.49|8
1581333900000|2020-02-10 11:25:00|363.74|363.54|363.89|363.69|363.89|363.69|363.69|363.54|10
1581334200000|2020-02-10 11:30:00|363.94|363.74|363.99|363.84|363.99|363.84|363.94|363.69|12
1581334500000|2020-02-10 11:35:00|363.94|363.74|363.94|363.74|363.94|363.79|363.84|363.69|7
1581334800000|2020-02-10 11:40:00|363.89|363.79|363.94|363.74|363.94|363.79|363.89|363.74|2
1581335100000|2020-02-10 11:45:00|363.89|363.79|363.89|363.69|363.94|363.79|363.84|363.69|15
1581335400000|2020-02-10 11:50:00|363.94|363.79|363.94|363.74|364.04|363.84|363.94|363.74|35
1581335700000|2020-02-10 11:55:00|363.99|363.79|363.94|363.74|363.99|363.84|363.89|363.69|4
1581336000000|2020-02-10 12:00:00|363.99|363.79|363.84|363.64|364.04|363.89|363.84|363.64|9
1581336300000|2020-02-10 12:05:00|363.79|363.59|363.89|363.69|363.89|363.74|363.69|363.49|35
1581336600000|2020-02-10 12:10:00|363.84|363.74|363.94|363.74|363.94|363.74|363.84|363.64|34
1581336900000|2020-02-10 12:15:00|363.89|363.64|363.89|363.74|363.94|363.74|363.89|363.64|11
1581337200000|2020-02-10 12:20:00|363.94|363.79|363.94|363.79|363.99|363.79|363.89|363.74|13
1581337500000|2020-02-10 12:25:00|363.99|363.74|364.04|363.79|364.04|363.84|363.94|363.74|23
1581337800000|2020-02-10 12:30:00|363.99|363.84|363.89|363.69|363.99|363.84|363.89|363.69|37
1581338100000|2020-02-10 12:35:00|363.84|363.74|363.89|363.69|363.89|363.74|363.84|363.69|1
1581338400000|2020-02-10 12:40:00|363.94|363.74|363.89|363.69|363.99|363.79|363.84|363.69|19
1581338700000|2020-02-10 12:45:00|363.94|363.74|363.94|363.74|363.94|363.74|363.84|363.64|1
1581339000000|2020-02-10 12:50:00|363.89|363.79|363.89|363.69|363.94|363.79|363.89|363.69|0
1581339300000|2020-02-10 12:55:00|363.84|363.64|363.79|363.64|363.84|363.64|363.74|363.59|2
1581339600000|2020-02-10 13:00:00|363.84|363.59|363.64|363.44|363.84|363.64|363.59|363.44|18
1581339900000|2020-02-10 13:05:00|363.59|363.49|363.49|363.24|363.59|363.49|363.44|363.24|14
1581340200000|2020-02-10 13:10:00|363.44|363.29|363.59|363.39|363.59|363.39|363.44|363.24|3
1581340500000|2020-02-10 13:15:00|363.64|363.34|363.64|363.44|363.69|363.49|363.64|363.34|0
1581340800000|2020-02-10 13:20:00|363.69|363.49|363.74|363.54|363.79|363.64|363.69|363.49|5
1581341100000|2020-02-10 13:25:00|363.79|363.59|363.79|363.59|363.79|363.64|363.74|363.54|2
1581341400000|2020-02-10 13:30:00|363.74|363.64|363.69|363.54|363.79|363.64|363.69|363.49|1
1581341700000|2020-02-10 13:35:00|363.64|363.49|363.64|363.44|363.69|363.49|363.64|363.44|4
1581342000000|2020-02-10 13:40:00|363.69|363.49|363.79|363.59|363.79|363.59|363.64|363.44|7
1581342300000|2020-02-10 13:45:00|363.84|363.64|363.69|363.54|363.84|363.64|363.54|363.29|37
1581342600000|2020-02-10 13:50:00|363.64|363.49|363.49|363.34|363.64|363.49|363.49|363.24|11
1581342900000|2020-02-10 13:55:00|363.54|363.39|363.54|363.34|363.59|363.39|363.54|363.34|3
1581343200000|2020-02-10 14:00:00|363.49|363.39|363.44|363.24|363.64|363.44|363.44|363.24|20
1581343500000|2020-02-10 14:05:00|363.39|363.19|363.34|363.14|363.44|363.24|363.29|363.09|32
1581343800000|2020-02-10 14:10:00|363.29|363.09|363.24|363.04|363.34|363.14|363.19|362.99|31
1581344100000|2020-02-10 14:15:00|363.19|362.99|363.29|363.09|363.29|363.14|363.19|362.99|8
1581344400000|2020-02-10 14:20:00|363.19|363.04|363.39|363.14|363.39|363.14|363.19|363.04|8
1581344700000|2020-02-10 14:25:00|363.34|363.19|363.24|363.04|363.39|363.19|363.19|363.04|53
1581345000000|2020-02-10 14:30:00|363.29|363.09|363.74|363.54|363.79|363.64|363.29|363.09|38
1581345300000|2020-02-10 14:35:00|363.79|363.49|363.79|363.59|363.79|363.64|363.64|363.44|4
1581345600000|2020-02-10 14:40:00|363.84|363.64|363.94|363.74|363.99|363.74|363.84|363.64|71
1581345900000|2020-02-10 14:45:00|363.89|363.69|363.64|363.44|363.89|363.69|363.59|363.44|14
1581346200000|2020-02-10 14:50:00|363.69|363.49|363.84|363.64|363.84|363.64|363.54|363.39|13
1581346500000|2020-02-10 14:55:00|363.89|363.69|363.94|363.74|363.94|363.79|363.79|363.59|22
1581346800000|2020-02-10 15:00:00|363.99|363.79|363.94|363.74|364.04|363.84|363.89|363.69|19
1581347100000|2020-02-10 15:05:00|363.99|363.79|363.89|363.69|364.04|363.79|363.84|363.69|29
1581347400000|2020-02-10 15:10:00|363.94|363.74|363.79|363.59|363.94|363.74|363.74|363.59|17
1581347700000|2020-02-10 15:15:00|363.84|363.64|364.04|363.84|364.04|363.84|363.84|363.64|12
1581348000000|2020-02-10 15:20:00|364.09|363.89|364.09|363.89|364.14|363.94|363.99|363.79|20
1581348300000|2020-02-10 15:25:00|364.14|363.94|364.09|363.89|364.54|364.09|364.04|363.84|99
1581348600000|2020-02-10 15:30:00|364.04|363.94|364.29|364.09|364.34|364.09|364.04|363.89|8
1581348900000|2020-02-10 15:35:00|364.34|364.14|364.29|364.09|364.39|364.19|364.19|364.04|63
1581349200000|2020-02-10 15:40:00|364.24|364.04|364.14|363.94|364.24|364.04|364.09|363.94|7
1581349500000|2020-02-10 15:45:00|364.19|363.99|364.24|364.04|364.29|364.09|364.09|363.94|9
1581349800000|2020-02-10 15:50:00|364.19|363.99|364.09|363.89|364.19|363.99|364.04|363.89|14
1581350100000|2020-02-10 15:55:00|364.04|363.84|364.04|363.84|364.09|363.84|363.94|363.79|19
1581350400000|2020-02-10 16:00:00|364.09|363.89|364.09|363.89|364.14|363.99|363.94|363.79|19
1581350700000|2020-02-10 16:05:00|364.14|363.94|364.04|363.84|364.14|363.99|364.04|363.84|11
1581351000000|2020-02-10 16:10:00|363.99|363.79|363.99|363.79|363.99|363.84|363.94|363.79|11
1581351300000|2020-02-10 16:15:00|363.94|363.84|363.99|363.84|364.04|363.89|363.94|363.79|26
1581351600000|2020-02-10 16:20:00|364.04|363.89|364.09|363.94|364.09|363.94|364.04|363.84|32
1581351900000|2020-02-10 16:25:00|364.14|363.89|364.14|363.94|364.14|363.94|364.09|363.89|33
1581352200000|2020-02-10 16:30:00|364.19|363.99|364.09|363.94|364.19|363.99|364.09|363.94|8
1581352500000|2020-02-10 16:35:00|364.04|363.89|364.29|364.04|364.29|364.09|364.04|363.89|10
1581352800000|2020-02-10 16:40:00|364.24|364.09|364.24|364.04|364.29|364.09|364.19|364.04|6
1581353100000|2020-02-10 16:45:00|364.29|364.09|364.34|364.14|364.54|364.34|364.29|364.09|18
1581353400000|2020-02-10 16:50:00|364.29|364.09|363.89|363.64|364.29|364.09|363.84|363.64|95
1581353700000|2020-02-10 16:55:00|363.94|363.69|363.94|363.69|363.99|363.69|363.89|363.69|3
1581354000000|2020-02-10 17:00:00|363.89|363.64|363.79|363.59|363.94|363.69|363.74|363.59|6
1581354300000|2020-02-10 17:05:00|363.84||363.84||363.84||363.79||2
1581354600000|2020-02-10 17:10:00|363.79|363.64|363.94|363.69|363.94|363.69|363.79|363.64|4
1581354900000|2020-02-10 17:15:00|363.89|363.74|363.79|363.59|363.89|363.74|363.74|363.59|22
1581355200000|2020-02-10 17:20:00|363.74||363.79||363.84||363.74||6
1581355500000|2020-02-10 17:25:00|363.84|363.64|363.94|363.74|363.99|363.74|363.79|363.64|7
1581355800000|2020-02-10 17:30:00|363.99|363.69|363.79|363.64|363.99|363.69|363.79|363.64|5
1581356100000|2020-02-10 17:35:00|363.84|363.59|363.84|363.64|363.84|363.64|363.74|363.59|4
1581356400000|2020-02-10 17:40:00|363.89|363.69|363.84|363.69|363.89|363.69|363.84|363.69|2
1581356700000|2020-02-10 17:45:00|363.89|363.74|363.84|363.69|363.94|363.74|363.84|363.69|16
1581357000000|2020-02-10 17:50:00|363.79|363.64|363.84|363.64|363.84|363.64|363.79|363.59|4
1581357300000|2020-02-10 17:55:00|363.89|363.69|363.94|363.74|363.94|363.74|363.89|363.64|1
1581357600000|2020-02-10 18:00:00|363.89|363.79|363.94|363.74|363.94|363.79|363.89|363.74|2
1581357900000|2020-02-10 18:05:00|363.89|363.69|363.94|363.74|363.94|363.74|363.84|363.64|16
1581358200000|2020-02-10 18:10:00|363.99|363.79|363.99|363.79|363.99|363.79|363.99|363.79|1
1581358500000|2020-02-10 18:15:00|363.94|363.84|363.99|363.79|363.99|363.84|363.94|363.79|6
1581358800000|2020-02-10 18:20:00|363.94|363.84|363.94|363.79|363.99|363.84|363.94|363.79|1
1581359100000|2020-02-10 18:25:00|363.89|363.74|363.89|363.69|363.94|363.74|363.84|363.69|6
1581359400000|2020-02-10 18:30:00|363.79|363.64|363.79|363.59|363.84|363.64|363.74|363.59|34
1581359700000|2020-02-10 18:35:00|363.74|363.54|363.69|363.54|363.74|363.59|363.69|363.54|11
1581360000000|2020-02-10 18:40:00|363.74||363.74||363.79||363.69||8
1581360300000|2020-02-10 18:45:00|363.69|363.49|363.74|363.54|363.74|363.54|363.69|363.49|10
1581360600000|2020-02-10 18:50:00|363.79|363.59|363.69|363.54|363.79|363.59|363.69|363.54|11
1581360900000|2020-02-10 18:55:00|363.74|363.49|363.69|363.54|363.74|363.54|363.69|363.49|5
1581361200000|2020-02-10 19:00:00|363.64|363.49|363.64|363.44|363.69|363.49|363.59|363.44|11
1581361500000|2020-02-10 19:05:00|363.69|363.49|363.69|363.49|363.74|363.49|363.69|363.49|3
1581361800000|2020-02-10 19:10:00|363.74|363.54|363.59|363.39|363.74|363.54|363.59|363.39|16
1581362100000|2020-02-10 19:15:00|363.69|363.44|363.69|363.49|363.74|363.49|363.69|363.44|6
1581362400000|2020-02-10 19:20:00|363.74|363.54|363.79|363.54|363.79|363.54|363.74|363.54|1
1581362700000|2020-02-10 19:25:00|363.74|363.49|363.79|363.59|363.79|363.59|363.74|363.49|1
1581363000000|2020-02-10 19:30:00|363.74|363.54|363.84|363.59|363.84|363.59|363.74|363.54|2
1581363300000|2020-02-10 19:35:00|363.79|363.64|363.79|363.54|363.79|363.64|363.74|363.54|0
1581363600000|2020-02-10 19:40:00|363.74|363.59|363.79|363.59|363.79|363.59|363.74|363.59|1
1581364200000|2020-02-10 19:50:00|363.84|363.64|363.89|363.69|363.89|363.69|363.84|363.64|3
1581364500000|2020-02-10 19:55:00|363.94|363.79|363.99|363.84|364.04|363.84|363.94|363.79|13
1581364800000|2020-02-10 20:00:00|364.04|363.79|364.04|363.84|364.09|363.84|364.04|363.79|8
1581365100000|2020-02-10 20:05:00|364.09|363.89|364.09|363.89|364.09|363.94|364.04|363.89|6
1581365400000|2020-02-10 20:10:00|364.19|363.94|364.19|363.99|364.29|364.09|364.19|363.94|13
1581365700000|2020-02-10 20:15:00|364.24|364.04|364.19|363.94|364.29|364.04|364.14|363.94|4
1581366000000|2020-02-10 20:20:00|364.14|363.99|364.19|363.99|364.24|364.04|364.14|363.99|1
1581366300000|2020-02-10 20:25:00|364.24|364.04|364.29|364.09|364.34|364.14|364.24|364.04|9
1581366600000|2020-02-10 20:30:00|364.24|364.04|364.19|363.94|364.29|364.09|364.09|363.89|17
1581366900000|2020-02-10 20:35:00|364.14|363.99|364.44|363.84|364.54|364.04|364.14|363.84|1
1581367200000|2020-02-10 20:40:00|364.34|363.74|364.44|363.84|364.44|363.84|364.34|363.74|8
1581367500000|2020-02-10 20:45:00|364.34|363.74|364.44|363.84|364.54|363.94|364.34|363.74|2
1581367800000|2020-02-10 20:50:00|364.34|363.74|364.54|363.94|364.54|363.94|364.34|363.74|2
1581368100000|2020-02-10 20:55:00|364.64|364.04|364.74|364.14|364.74|364.14|364.54|363.94|30
1581368400000|2020-02-10 21:00:00|364.84|364.24|364.74|364.14|364.84|364.24|364.64|364.04|39
1581368700000|2020-02-10 21:05:00|364.84|364.24|364.74|364.14|364.84|364.24|364.74|364.14|7
1581369000000|2020-02-10 21:10:00|364.84|364.24|364.84|364.24|364.84|364.24|364.74|364.14|11
1581370200000|2020-02-10 21:30:00|364.74|364.14|364.74|364.14|364.84|364.24|364.74|364.14|0
1581370500000|2020-02-10 21:35:00|364.84|364.24|364.74|364.14|364.84|364.24|364.74|364.14|0
1581370800000|2020-02-10 21:40:00|364.84|364.24|364.74|364.14|364.84|364.24|364.74|364.14|0
1581371100000|2020-02-10 21:45:00|364.84|364.24|364.84|364.24|364.84|364.24|364.74|364.14|0
1581371400000|2020-02-10 21:50:00|364.74|364.14|364.74|364.14|364.84|364.24|364.74|364.14|0
1581374700000|2020-02-10 22:45:00|364.94|364.34|364.94|364.34|364.94|364.34|364.94|364.34|0
1581375600000|2020-02-10 23:00:00|364.84|364.24|364.84|364.24|364.94|364.34|364.74|364.14|0
1581375900000|2020-02-10 23:05:00|364.74|364.14|364.74|364.14|364.84|364.24|364.74|364.14|0
1581376200000|2020-02-10 23:10:00|364.84|364.24|364.74|364.14|364.84|364.24|364.74|364.14|0
1581376500000|2020-02-10 23:15:00|364.84|364.24|364.84|364.24|364.84|364.24|364.74|364.14|0
1581377100000|2020-02-10 23:25:00|364.94|364.34|364.94|364.34|364.94|364.34|364.94|364.34|0
1581377400000|2020-02-10 23:30:00|364.84|364.24|364.84|364.24|364.94|364.34|364.84|364.24|0
1581377700000|2020-02-10 23:35:00|364.74|364.14|364.74|364.14|364.84|364.24|364.74|364.14|0
1581378000000|2020-02-10 23:40:00|364.84|364.24|364.84|364.24|364.84|364.24|364.84|364.24|0
1581378300000|2020-02-10 23:45:00|364.74|364.14|364.84|364.24|364.94|364.34|364.74|364.14|0
1581378600000|2020-02-10 23:50:00|364.74|364.14|364.84|364.24|364.84|364.24|364.74|364.14|0
1581378900000|2020-02-10 23:55:00|364.94|364.34|364.84|364.24|364.94|364.34|364.84|364.24|0
1581379200000|2020-02-11 00:00:00|364.74|364.14|364.74|364.14|364.74|364.14|364.64|364.04|0
1581379500000|2020-02-11 00:05:00|364.84|364.24|364.84|364.24|364.84|364.24|364.74|364.14|0
1581379800000|2020-02-11 00:10:00|364.74|364.14|364.84|364.24|364.84|364.24|364.74|364.14|0
1581380100000|2020-02-11 00:15:00|364.74|364.14|364.96|364.36|364.96|364.36|364.74|364.14|0
1581380400000|2020-02-11 00:20:00|365.06|364.46|365.16|364.56|365.16|364.56|364.96|364.36|0
1581380700000|2020-02-11 00:25:00|365.06|364.46|365.16|364.56|365.16|364.56|365.06|364.46|0
1581381000000|2020-02-11 00:30:00|364.81|364.46|364.36|364.16|365.01|364.76|364.26|364.11|493
1581381300000|2020-02-11 00:35:00|364.41|364.21|364.16|364.01|364.41|364.21|364.11|363.96|293
1581381600000|2020-02-11 00:40:00|364.21|364.06|364.06|363.91|364.26|364.06|363.86|363.66|323
1581381900000|2020-02-11 00:45:00|364.11|363.96|364.76|364.56|364.96|364.81|364.06|363.91|456
1581382200000|2020-02-11 00:50:00|364.71|364.51|365.01|364.81|365.06|364.91|364.31|364.16|313
1581382500000|2020-02-11 00:55:00|364.96|364.86|365.11|364.96|365.26|365.06|364.61|364.46|357
1581382800000|2020-02-11 01:00:00|365.06|364.91|366.16|366.01|366.31|366.16|364.76|364.56|1125
1581383100000|2020-02-11 01:05:00|366.21|366.06|366.71|366.51|366.71|366.56|366.01|365.86|672
1581383400000|2020-02-11 01:10:00|366.66|366.56|366.41|366.21|366.76|366.61|366.36|366.16|479
1581383700000|2020-02-11 01:15:00|366.36|366.16|367.06|366.91|367.16|367.01|366.26|366.11|693
1581384000000|2020-02-11 01:20:00|367.11|366.96|366.46|366.31|367.16|367.01|366.46|366.31|459
1581384300000|2020-02-11 01:25:00|366.41|366.26|366.36|366.21|366.46|366.31|366.21|366.06|288
1581384600000|2020-02-11 01:30:00|366.31|366.16|366.01|365.86|366.51|366.31|366.01|365.86|287
1581384900000|2020-02-11 01:35:00|366.06|365.91|366.46|366.31|366.61|366.46|365.96|365.81|305
1581385200000|2020-02-11 01:40:00|366.41|366.26|366.66|366.51|366.86|366.66|366.41|366.26|259
1581385500000|2020-02-11 01:45:00|366.71|366.56|367.06|366.91|367.26|367.11|366.71|366.56|420
1581385800000|2020-02-11 01:50:00|367.11|366.96|367.21|367.06|367.51|367.31|367.11|366.96|374
1581386100000|2020-02-11 01:55:00|367.26|367.11|367.41|367.21|367.61|367.46|367.26|367.11|312
1581386400000|2020-02-11 02:00:00|367.36|367.26|367.51|367.36|367.51|367.36|367.26|367.11|316
1581386700000|2020-02-11 02:05:00|367.56|367.41|367.81|367.66|368.01|367.86|367.56|367.36|444
1581387000000|2020-02-11 02:10:00|367.86|367.71|367.66|367.51|367.91|367.76|367.66|367.51|223
1581387300000|2020-02-11 02:15:00|367.71|367.56|367.81|367.66|367.86|367.71|367.51|367.31|225
1581387600000|2020-02-11 02:20:00|367.86|367.71|368.06|367.91|368.06|367.91|367.81|367.66|188
1581387900000|2020-02-11 02:25:00|368.11|367.96|367.46|367.26|368.11|367.96|367.41|367.21|271
1581388200000|2020-02-11 02:30:00|367.41|367.31|367.71|367.56|367.76|367.61|367.41|367.26|195
1581388500000|2020-02-11 02:35:00|367.76|367.61|367.66|367.51|367.76|367.61|367.51|367.36|202
1581388800000|2020-02-11 02:40:00|367.71|367.56|367.71|367.56|367.86|367.66|367.66|367.51|238
1581389100000|2020-02-11 02:45:00|367.76|367.61|367.66|367.51|367.81|367.66|367.56|367.41|144
1581389400000|2020-02-11 02:50:00|367.71|367.41|367.31|367.16|367.71|367.41|367.31|367.11|160
1581389700000|2020-02-11 02:55:00|367.36|367.21|367.36|367.21|367.51|367.36|367.31|367.16|158
1581390000000|2020-02-11 03:00:00|367.41|367.26|367.36|367.21|367.51|367.36|367.31|367.16|185
1581390300000|2020-02-11 03:05:00|367.31|367.16|367.36|367.21|367.56|367.41|367.31|367.11|118
1581390600000|2020-02-11 03:10:00|367.41|367.26|367.16|366.96|367.41|367.26|367.06|366.91|140
1581390900000|2020-02-11 03:15:00|367.11|367.01|366.81|366.61|367.11|367.01|366.56|366.41|284
1581391200000|2020-02-11 03:20:00|366.76|366.66|367.21|367.06|367.21|367.06|366.76|366.61|130
1581391500000|2020-02-11 03:25:00|367.16|367.01|367.21|367.06|367.36|367.16|367.11|366.96|140
1581391800000|2020-02-11 03:30:00|367.26|367.11|367.11|366.96|367.36|367.21|367.01|366.86|130
1581392100000|2020-02-11 03:35:00|367.06|366.91|367.11|366.96|367.11|366.96|366.96|366.81|83
1581392400000|2020-02-11 03:40:00|367.06|366.91|367.11|366.91|367.11|366.96|367.01|366.81|95
1581392700000|2020-02-11 03:45:00|367.01|366.96|366.91|366.76|367.06|366.96|366.91|366.76|83
1581393000000|2020-02-11 03:50:00|366.96|366.81|366.96|366.81|367.11|366.96|366.91|366.76|117
1581393300000|2020-02-11 03:55:00|367.01|366.86|366.96|366.76|367.01|366.86|366.86|366.66|65
1581393600000|2020-02-11 04:00:00|366.91|366.71|366.46|366.31|366.91|366.71|366.46|366.26|82
1581393900000|2020-02-11 04:05:00|366.41|366.26|366.61|366.46|366.61|366.46|366.31|366.11|188
1581394200000|2020-02-11 04:10:00|366.56|366.41|366.31|366.16|366.56|366.41|366.31|366.11|34
1581394500000|2020-02-11 04:15:00|366.36|366.11|366.26|366.11|366.36|366.21|366.21|366.01|83
1581394800000|2020-02-11 04:20:00|366.21|366.06|366.11|365.96|366.21|366.06|366.11|365.96|47
1581395100000|2020-02-11 04:25:00|366.06|365.91|366.01|365.86|366.16|365.96|366.01|365.86|60
1581395400000|2020-02-11 04:30:00|366.06|365.91|366.11|365.91|366.21|366.06|366.01|365.86|52
1581395700000|2020-02-11 04:35:00|366.06|365.86|366.01|365.86|366.11|365.86|366.01|365.81|28
1581396000000|2020-02-11 04:40:00|365.96|365.81|365.96|365.81|366.01|365.86|365.86|365.71|121
1581396300000|2020-02-11 04:45:00|365.91|365.76|366.01|365.86|366.06|365.86|365.86|365.71|34
1581396600000|2020-02-11 04:50:00|366.06|365.91|366.16|366.01|366.21|366.06|366.06|365.91|66
1581396900000|2020-02-11 04:55:00|366.11|365.96|366.16|366.01|366.21|366.06|366.11|365.96|54
1581397200000|2020-02-11 05:00:00|366.21|366.06|366.21|366.06|366.36|366.21|365.96|365.81|272
1581397500000|2020-02-11 05:05:00|366.16|366.01|366.16|366.01|366.21|366.06|366.01|365.86|100
1581397800000|2020-02-11 05:10:00|366.11|365.96|366.16|366.01|366.21|366.06|366.11|365.96|37
1581398100000|2020-02-11 05:15:00|366.11|365.96|366.41|366.26|366.41|366.26|366.11|365.96|108
1581398400000|2020-02-11 05:20:00|366.46|366.31|366.36|366.21|366.51|366.36|366.36|366.21|123
1581398700000|2020-02-11 05:25:00|366.31|366.16|366.01|365.86|366.31|366.16|365.96|365.81|134
1581399000000|2020-02-11 05:30:00|365.96|365.81|365.96|365.81|366.01|365.86|365.91|365.76|93
1581399300000|2020-02-11 05:35:00|365.91|365.76|366.11|365.96|366.16|366.01|365.86|365.71|239
1581399600000|2020-02-11 05:40:00|366.16|366.01|365.96|365.81|366.21|366.01|365.91|365.76|43
1581399900000|2020-02-11 05:45:00|365.91|365.76|366.01|365.86|366.06|365.86|365.71|365.56|289
1581400200000|2020-02-11 05:50:00|365.96|365.81|366.06|365.91|366.11|365.91|365.96|365.81|39
1581400500000|2020-02-11 05:55:00|366.01|365.86|365.96|365.81|366.06|365.91|365.91|365.76|40
1581400800000|2020-02-11 06:00:00|365.91|365.76|366.16|366.01|366.21|366.01|365.91|365.76|68
1581401100000|2020-02-11 06:05:00|366.11|365.96|366.16|366.01|366.26|366.06|366.11|365.91|68
1581401400000|2020-02-11 06:10:00|366.11|365.96|366.01|365.86|366.21|366.01|366.01|365.86|70
1581401700000|2020-02-11 06:15:00|365.96|365.81|366.06|365.91|366.06|365.91|365.86|365.71|101
1581402000000|2020-02-11 06:20:00|366.11|365.96|365.91|365.76|366.11|365.96|365.86|365.71|59
1581402300000|2020-02-11 06:25:00|365.86|365.71|365.71|365.56|365.91|365.76|365.66|365.51|82
1581402600000|2020-02-11 06:30:00|365.76|365.51|365.81|365.61|365.91|365.76|365.76|365.51|67
1581402900000|2020-02-11 06:35:00|365.76|365.56|365.86|365.71|365.86|365.71|365.71|365.51|106
1581403200000|2020-02-11 06:40:00|365.81|365.66|365.91|365.76|365.96|365.81|365.81|365.61|55
1581403500000|2020-02-11 06:45:00|365.96|365.81|365.96|365.81|366.01|365.81|365.91|365.76|35
1581403800000|2020-02-11 06:50:00|366.01|365.86|366.16|366.01|366.16|366.01|366.01|365.86|65
1581404100000|2020-02-11 06:55:00|366.21|365.96|365.96|365.81|366.21|365.96|365.91|365.76|46
1581404400000|2020-02-11 07:00:00|365.91|365.76|365.71|365.56|365.96|365.76|365.66|365.51|135
1581404700000|2020-02-11 07:05:00|365.66|365.51|365.71|365.56|365.76|365.56|365.61|365.46|114
1581405000000|2020-02-11 07:10:00|365.66|365.51|365.46|365.31|365.66|365.51|365.46|365.31|142
1581405300000|2020-02-11 07:15:00|365.41|365.26|365.01|364.86|365.41|365.26|365.01|364.81|381
1581405600000|2020-02-11 07:20:00|364.96|364.81|364.91|364.76|365.16|365.01|364.91|364.76|171
1581405900000|2020-02-11 07:25:00|364.96|364.81|365.26|365.11|365.31|365.16|364.96|364.81|174
1581406200000|2020-02-11 07:30:00|365.31|365.16|365.31|365.16|365.41|365.21|365.26|365.11|78
1581406500000|2020-02-11 07:35:00|365.36|365.21|365.16|365.01|365.36|365.21|365.11|364.96|93
1581406800000|2020-02-11 07:40:00|365.21|365.06|365.46|365.31|365.51|365.36|365.16|365.01|95
1581407100000|2020-02-11 07:45:00|365.51|365.36|365.36|365.21|365.51|365.36|365.36|365.21|93
1581407400000|2020-02-11 07:50:00|365.31|365.16|365.41|365.21|365.46|365.31|365.31|365.16|96
1581407700000|2020-02-11 07:55:00|365.36|365.26|365.16|365.01|365.51|365.36|365.16|365.01|114
1581408000000|2020-02-11 08:00:00|365.21|364.96|365.26|365.11|365.31|365.16|365.06|364.91|210
1581408300000|2020-02-11 08:05:00|365.21|365.06|365.51|365.36|365.51|365.36|365.21|365.06|171
1581408600000|2020-02-11 08:10:00|365.46|365.31|365.61|365.46|365.66|365.51|365.46|365.31|77
1581408900000|2020-02-11 08:15:00|365.56|365.41|365.46|365.26|365.66|365.51|365.46|365.26|76
1581409200000|2020-02-11 08:20:00|365.41|365.31|365.36|365.21|365.46|365.31|365.31|365.16|100
1581409500000|2020-02-11 08:25:00|365.41|365.26|365.41|365.26|365.41|365.26|365.31|365.16|95
1581409800000|2020-02-11 08:30:00|365.36|365.21|365.31|365.16|365.41|365.26|365.21|365.06|112
1581410100000|2020-02-11 08:35:00|365.36|365.21|365.26|365.11|365.36|365.21|365.21|365.06|135
1581410400000|2020-02-11 08:40:00|365.21|365.06|365.06|364.91|365.26|365.06|365.06|364.86|179
1581410700000|2020-02-11 08:45:00|365.11|364.96|364.96|364.81|365.11|364.96|364.91|364.76|156
1581411000000|2020-02-11 08:50:00|365.01|364.86|365.26|365.11|365.26|365.11|364.96|364.81|181
1581411300000|2020-02-11 08:55:00|365.31|365.16|365.31|365.16|365.36|365.21|365.21|365.01|239
1581411600000|2020-02-11 09:00:00|365.36|365.21|365.01|364.81|365.36|365.21|364.86|364.71|433
1581411900000|2020-02-11 09:05:00|365.06|364.91|365.01|364.86|365.11|364.96|364.86|364.71|119
1581412200000|2020-02-11 09:10:00|365.11|364.91|365.11|364.91|365.16|364.96|364.96|364.81|51
1581412500000|2020-02-11 09:15:00|365.06|364.86|365.26|365.06|365.26|365.11|364.96|364.81|154
1581412800000|2020-02-11 09:20:00|365.21|365.01|365.26|364.96|365.26|365.01|365.21|364.96|0
1581413100000|2020-02-11 09:25:00|364.96|364.36|364.96|364.36|365.06|364.46|364.86|364.26|23
1581413400000|2020-02-11 09:30:00|365.06|364.46|364.76|364.16|365.06|364.46|364.76|364.16|0
1581413700000|2020-02-11 09:35:00|364.86|364.26|364.86|364.26|364.86|364.26|364.76|364.16|0
1581414300000|2020-02-11 09:45:00|364.76|364.16|364.86|364.26|364.86|364.26|364.76|364.16|0
1581414600000|2020-02-11 09:50:00|365.16|364.96|365.26|365.06|365.26|365.11|365.11|364.96|11
1581414900000|2020-02-11 09:55:00|365.21|365.01|365.26|365.06|365.26|365.06|365.16|365.01|7
1581415200000|2020-02-11 10:00:00|365.21|365.11|365.31|365.11|365.31|365.16|365.21|365.06|4
1581415500000|2020-02-11 10:05:00|365.26|365.06|365.21|365.06|365.31|365.16|365.21|365.06|13
1581415800000|2020-02-11 10:10:00|365.26|365.01|365.31|365.11|365.31|365.11|365.16|365.01|23
1581416100000|2020-02-11 10:15:00|365.26|365.16|365.36|365.16|365.36|365.16|365.26|365.06|3
1581416400000|2020-02-11 10:20:00|365.31|365.11|365.31|365.16|365.31|365.16|365.26|365.06|4
1581416700000|2020-02-11 10:25:00|365.26|365.11|365.31|365.16|365.31|365.16|365.26|365.06|1
1581417000000|2020-02-11 10:30:00|365.36|365.21|365.31|365.16|365.36|365.21|365.31|365.11|1
1581417300000|2020-02-11 10:35:00|365.36|365.21|365.36|365.16|365.36|365.21|365.36|365.16|3
1581417600000|2020-02-11 10:40:00|365.31|365.21|365.31|365.11|365.31|365.21|365.31|365.11|4
1581417900000|2020-02-11 10:45:00|365.26|365.16|365.36|365.21|365.36|365.21|365.26|365.11|12
1581418200000|2020-02-11 10:50:00|365.31|365.16|365.36|365.21|365.36|365.21|365.31|365.16|3
1581418500000|2020-02-11 10:55:00|365.41|365.26|365.41|365.21|365.41|365.26|365.41|365.21|9
1581418800000|2020-02-11 11:00:00|365.36|365.16|365.36|365.16|365.41|365.26|365.26|365.11|5
1581419100000|2020-02-11 11:05:00||365.21||365.16||365.21||365.16|1
1581419400000|2020-02-11 11:10:00|365.31|365.11|365.41|365.21|365.51|365.31|365.31|365.11|16
1581419700000|2020-02-11 11:15:00|365.36|365.26|365.41|365.21|365.41|365.26|365.36|365.21|0
1581420000000|2020-02-11 11:20:00|365.36|365.16|365.31|365.16|365.36|365.21|365.31|365.16|5
1581420300000|2020-02-11 11:25:00|365.26|365.11|365.31|365.11|365.31|365.11|365.26|365.11|3
1581420600000|2020-02-11 11:30:00|365.26|365.06|365.31|365.16|365.31|365.16|365.21|365.06|4
1581420900000|2020-02-11 11:35:00|365.36|365.11|365.31|365.11|365.36|365.11|365.31|365.11|2
1581421200000|2020-02-11 11:40:00|365.26|365.06|365.31|365.11|365.31|365.11|365.26|365.06|0
1581421500000|2020-02-11 11:45:00|365.36|365.16|365.36|365.21|365.36|365.21|365.36|365.11|15
1581421800000|2020-02-11 11:50:00|365.46|365.26|365.41|365.26|365.46|365.26|365.41|365.21|30
1581422100000|2020-02-11 11:55:00|365.36|365.21|365.36|365.16|365.41|365.26|365.31|365.16|34
1581422400000|2020-02-11 12:00:00|365.31|365.21|365.36|365.16|365.36|365.21|365.31|365.16|1
1581422700000|2020-02-11 12:05:00||365.21||365.16||365.21||365.16|7
1581423000000|2020-02-11 12:10:00|365.31|365.21|365.41|365.26|365.41|365.26|365.31|365.21|29
1581423300000|2020-02-11 12:15:00|365.36|365.21|365.36|365.16|365.36|365.21|365.26|365.06|57
1581423600000|2020-02-11 12:20:00|365.31|365.11|365.31|365.16|365.31|365.16|365.31|365.11|15
1581423900000|2020-02-11 12:25:00|365.26|365.11|365.31|365.11|365.36|365.16|365.26|365.06|44
1581424200000|2020-02-11 12:30:00|365.26|365.06|365.31|365.11|365.36|365.11|365.21|365.06|2
1581424500000|2020-02-11 12:35:00|365.26|365.06|365.21|365.06|365.26|365.11|365.21|365.06|3
1581424800000|2020-02-11 12:40:00|365.26|365.01|365.21|365.01|365.26|365.01|365.21|365.01|1
1581425100000|2020-02-11 12:45:00|365.26|365.06|365.31|365.06|365.31|365.11|365.26|365.06|0
1581425400000|2020-02-11 12:50:00|365.26||365.31||365.31||365.26||1
1581425700000|2020-02-11 12:55:00|365.26||365.26||365.26||365.26||0
1581426000000|2020-02-11 13:00:00|365.21|365.01|365.21|365.01|365.26|365.01|365.21|365.01|0
1581426300000|2020-02-11 13:05:00|365.26|365.06|365.31|365.06|365.31|365.06|365.21|365.01|4
1581426600000|2020-02-11 13:10:00|365.26|365.01|365.21|365.01|365.26|365.01|365.21|365.01|0
1581426900000|2020-02-11 13:15:00|365.26|365.06|365.31|365.06|365.31|365.11|365.26|365.06|0
1581427200000|2020-02-11 13:20:00|365.26|365.01|365.26|365.01|365.31|365.01|365.26|365.01|0
1581427500000|2020-02-11 13:25:00|365.21|365.06|365.31|365.06|365.31|365.06|365.21|365.06|1
1581427800000|2020-02-11 13:30:00|365.36|365.11|365.21|365.01|365.36|365.16|365.21|365.01|2
1581428100000|2020-02-11 13:35:00|365.16||365.21||365.21||365.16||2
1581428400000|2020-02-11 13:40:00|365.26|365.11|365.26|365.06|365.26|365.11|365.21|365.01|11
1581428700000|2020-02-11 13:45:00|365.31|365.11|365.31|365.11|365.36|365.16|365.31|365.11|9
1581429000000|2020-02-11 13:50:00|365.36|365.16|365.36|365.16|365.36|365.21|365.36|365.16|10
1581429300000|2020-02-11 13:55:00|365.41|365.21|365.51|365.31|365.51|365.31|365.41|365.21|10
1581429600000|2020-02-11 14:00:00|365.46|365.26|365.46|365.26|365.51|365.31|365.41|365.21|5
1581429900000|2020-02-11 14:05:00|365.41|365.21|365.36|365.16|365.41|365.21|365.36|365.16|1
1581430200000|2020-02-11 14:10:00|365.41|365.21|365.56|365.36|365.56|365.41|365.41|365.21|27
1581430500000|2020-02-11 14:15:00|365.61|365.41|365.66|365.46|365.66|365.46|365.56|365.36|7
1581430800000|2020-02-11 14:20:00|365.71|365.51|365.71|365.51|365.71|365.56|365.71|365.46|11
1581431100000|2020-02-11 14:25:00|365.76|365.56|365.81|365.61|365.81|365.61|365.76|365.51|7
1581431400000|2020-02-11 14:30:00|365.76|365.66|365.66|365.46|365.91|365.71|365.61|365.41|33
1581431700000|2020-02-11 14:35:00|365.61|365.51|365.71|365.46|365.71|365.56|365.56|365.36|28
1581432000000|2020-02-11 14:40:00|365.66|365.41|365.96|365.81|365.96|365.81|365.56|365.41|25
1581432300000|2020-02-11 14:45:00|366.01|365.76|366.06|365.86|366.06|365.91|365.96|365.76|8
1581432600000|2020-02-11 14:50:00|366.01|365.91|366.01|365.81|366.11|365.91|365.96|365.81|11
1581432900000|2020-02-11 14:55:00|366.06|365.86|365.96|365.76|366.11|365.91|365.96|365.76|15
1581433200000|2020-02-11 15:00:00|366.01|365.81|366.31|366.16|366.31|366.16|366.01|365.81|62
1581433500000|2020-02-11 15:05:00|366.36|366.21|366.41|366.21|366.41|366.26|366.31|366.11|20
1581433800000|2020-02-11 15:10:00|366.36|366.26|366.46|366.31|366.46|366.31|366.36|366.16|15
1581434100000|2020-02-11 15:15:00|366.51|366.26|366.41|366.21|366.51|366.31|366.41|366.21|39
1581434400000|2020-02-11 15:20:00|366.46|366.26|366.31|366.11|366.51|366.31|366.26|366.11|18
1581434700000|2020-02-11 15:25:00|366.26|366.16|366.36|366.16|366.36|366.21|366.26|366.11|22
1581435000000|2020-02-11 15:30:00|366.31|366.21|366.46|366.26|366.46|366.26|366.31|366.16|42
1581435300000|2020-02-11 15:35:00|366.41|366.21|366.31|366.11|366.51|366.36|366.11|365.91|180
1581435600000|2020-02-11 15:40:00|366.41|366.16|366.46|366.26|366.56|366.36|366.41|366.16|15
1581435900000|2020-02-11 15:45:00|366.41|366.21|366.26|366.11|366.46|366.26|366.26|366.01|5
1581436200000|2020-02-11 15:50:00|366.31|366.16|366.31|366.06|366.36|366.21|366.26|366.06|3
1581436500000|2020-02-11 15:55:00|366.26|366.11|366.26|366.06|366.26|366.11|366.26|366.01|0
1581436800000|2020-02-11 16:00:00|366.31|366.11|366.36|366.16|366.41|366.21|366.31|366.06|4
1581437100000|2020-02-11 16:05:00|366.31|366.11|366.31|366.11|366.41|366.21|366.31|366.06|11
1581437400000|2020-02-11 16:10:00|366.36|366.16|366.26|366.06|366.41|366.21|366.26|366.06|3
1581437700000|2020-02-11 16:15:00|366.21|366.01|366.31|366.11|366.31|366.16|366.16|365.96|7
1581438000000|2020-02-11 16:20:00|366.36|366.06|366.11|365.91|366.36|366.06|366.06|365.86|7
1581438300000|2020-02-11 16:25:00|366.16|365.96|366.11|365.91|366.16|365.96|366.11|365.86|5
1581438600000|2020-02-11 16:30:00|366.01|365.96|366.01|365.81|366.11|365.96|365.91|365.71|43
1581438900000|2020-02-11 16:35:00|365.96|365.76|365.91|365.66|366.11|365.86|365.86|365.61|27
1581439200000|2020-02-11 16:40:00|365.86|365.71|366.21|365.96|366.21|366.01|365.76|365.61|9
1581439500000|2020-02-11 16:45:00|366.16|365.91|366.26|366.01|366.26|366.06|366.11|365.91|3
1581439800000|2020-02-11 16:50:00|366.21|365.96|366.16|365.96|366.26|366.06|366.11|365.91|2
1581440100000|2020-02-11 16:55:00|366.21|366.01|365.81|365.51|366.26|366.01|365.76|365.51|34
1581440400000|2020-02-11 17:00:00|365.76|365.56|365.86|365.61|365.91|365.71|365.71|365.46|5
1581440700000|2020-02-11 17:05:00|365.81|365.66|365.86|365.66|365.91|365.71|365.76|365.61|3
1581441000000|2020-02-11 17:10:00|365.91|365.71|365.86|365.66|366.01|365.81|365.86|365.66|3
1581441300000|2020-02-11 17:15:00|365.91|365.71|366.06|365.86|366.06|365.86|365.91|365.66|3
1581441600000|2020-02-11 17:20:00|366.11|365.91|366.11|365.91|366.11|365.91|366.01|365.86|4
1581441900000|2020-02-11 17:25:00|366.16|365.96|366.11|365.91|366.16|365.96|366.11|365.91|0
1581442200000|2020-02-11 17:30:00|366.06|365.96|366.56|366.36|366.61|366.36|366.06|365.96|81
1581442500000|2020-02-11 17:35:00|366.51|366.31|366.66|366.41|366.66|366.46|366.51|366.26|86
1581442800000|2020-02-11 17:40:00|366.71|366.46|366.76|366.61|366.86|366.61|366.66|366.41|49
1581443100000|2020-02-11 17:45:00|366.86|366.51|366.76|366.56|366.86|366.66|366.61|366.36|119
1581443400000|2020-02-11 17:50:00|366.86|366.61|366.86|366.66|366.96|366.76|366.76|366.56|129
1581443700000|2020-02-11 17:55:00|366.96|366.71|367.01|366.86|367.16|366.91|366.91|366.66|114
1581444000000|2020-02-11 18:00:00|366.96|366.81|367.16|366.96|367.16|367.01|366.96|366.76|62
1581444300000|2020-02-11 18:05:00|367.11|366.91|367.26|367.11|367.26|367.11|367.11|366.91|75
1581444600000|2020-02-11 18:10:00|367.21|367.01|367.31|367.11|367.41|367.16|367.21|367.01|72
1581444900000|2020-02-11 18:15:00|367.26|367.16|367.36|367.16|367.41|367.21|367.26|367.11|111
1581445200000|2020-02-11 18:20:00|367.26|367.11|367.31|367.11|367.36|367.16|367.16|367.01|90
1581445500000|2020-02-11 18:25:00|367.36|367.16|367.56|367.36|367.61|367.41|367.36|367.11|115
1581445800000|2020-02-11 18:30:00|367.71|367.41|367.61|367.46|367.76|367.51|367.56|367.41|99
1581446100000|2020-02-11 18:35:00|367.56|367.41|367.51|367.31|367.56|367.41|367.46|367.26|85
1581446400000|2020-02-11 18:40:00|367.61|367.36|367.71|367.51|367.76|367.56|367.56|367.36|104
1581446700000|2020-02-11 18:45:00|367.66|367.46|367.66|367.41|367.71|367.56|367.61|367.41|105
1581447000000|2020-02-11 18:50:00|367.61|367.36|367.41|367.26|367.61|367.41|367.41|367.26|69
1581447300000|2020-02-11 18:55:00|367.36|367.21|367.46|367.26|367.46|367.31|367.36|367.21|25
1581447600000|2020-02-11 19:00:00|367.41|367.31|367.21|367.01|367.46|367.31|367.21|367.01|16
1581447900000|2020-02-11 19:05:00|367.26|367.06|367.06|366.86|367.26|367.06|367.06|366.86|19
1581448200000|2020-02-11 19:10:00|367.11|366.91|367.06|366.86|367.11|366.96|367.06|366.86|6
1581448500000|2020-02-11 19:15:00|367.01|366.81|367.01|366.81|367.11|366.96|366.96|366.81|8
1581448800000|2020-02-11 19:20:00|366.96|366.76|366.91|366.76|366.96|366.76|366.86|366.71|55
1581449100000|2020-02-11 19:25:00|366.96|366.71|367.06|366.86|367.06|366.91|366.91|366.71|27
1581449400000|2020-02-11 19:30:00|367.01|366.91|367.06|366.91|367.11|366.96|367.01|366.81|16
1581449700000|2020-02-11 19:35:00|367.01|366.86|367.01|366.86|367.06|366.91|367.01|366.81|34
1581450000000|2020-02-11 19:40:00|367.06|366.81|367.06|366.86|367.11|366.96|366.96|366.81|23
1581450300000|2020-02-11 19:45:00|367.01|366.81|367.01|366.81|367.06|366.86|367.01|366.81|2
1581450600000|2020-02-11 19:50:00|367.06|366.86|367.01|366.86|367.06|366.86|366.96|366.81|16
1581450900000|2020-02-11 19:55:00|366.96|366.81|366.86|366.66|367.01|366.81|366.81|366.66|49
1581451200000|2020-02-11 20:00:00|366.91|366.71|366.86|366.71|366.96|366.81|366.86|366.71|43
1581451500000|2020-02-11 20:05:00|366.91|366.76|366.86|366.61|366.96|366.81|366.81|366.61|40
1581451800000|2020-02-11 20:10:00|366.81|366.66|366.81|366.61|366.86|366.66|366.76|366.56|6
1581452100000|2020-02-11 20:15:00|366.86|366.71|366.86|366.71|366.91|366.76|366.86|366.66|115
1581452400000|2020-02-11 20:20:00|366.91|366.66|366.66|366.46|366.91|366.71|366.66|366.46|72
1581452700000|2020-02-11 20:25:00|366.61|366.41|366.56|366.36|366.71|366.56|366.56|366.36|23
1581453000000|2020-02-11 20:30:00|366.61|366.41|366.51|366.36|366.61|366.46|366.51|366.36|26
1581453300000|2020-02-11 20:35:00|366.56|366.41|366.56|366.36|366.61|366.41|366.51|366.36|6
1581453600000|2020-02-11 20:40:00|366.61|366.41|366.61|366.46|366.71|366.51|366.56|366.36|83
1581453900000|2020-02-11 20:45:00|366.51|366.36|366.56|366.41|366.61|366.46|366.51|366.31|116
1581454200000|2020-02-11 20:50:00|366.51|366.31|367.01|366.76|367.01|366.76|366.51|366.31|25
1581454500000|2020-02-11 20:55:00|366.96|366.86|367.01|366.76|367.01|366.86|366.76|366.51|60
1581454800000|2020-02-11 21:00:00|366.96|366.71|366.86|366.51|366.96|366.76|366.81|366.51|4
1581455100000|2020-02-11 21:05:00||366.56||366.66||366.66||366.51|0
1581455400000|2020-02-11 21:10:00|366.81|366.61|367.36|366.76|367.36|366.76|366.71|366.46|14
1581455700000|2020-02-11 21:15:00|367.26|366.66|367.26|366.66|367.26|366.66|367.26|366.66|0
1581456600000|2020-02-11 21:30:00|367.36|366.76|367.46|366.86|367.46|366.86|367.26|366.66|0
1581456900000|2020-02-11 21:35:00|367.36|366.76|367.46|366.86|367.46|366.86|367.36|366.76|0
1581457200000|2020-02-11 21:40:00|367.36|366.76|367.36|366.76|367.46|366.86|367.26|366.66|0
1581457500000|2020-02-11 21:45:00|367.26|366.66|367.36|366.76|367.36|366.76|367.26|366.66|0
1581457800000|2020-02-11 21:50:00|367.46|366.86|367.46|366.86|367.46|366.86|367.36|366.76|0
1581458400000|2020-02-11 22:00:00|367.36|366.76|367.36|366.76|367.36|366.76|367.36|366.76|0
1581459600000|2020-02-11 22:20:00|367.26|366.66|367.16|366.56|367.26|366.66|367.16|366.56|0
1581459900000|2020-02-11 22:25:00|367.26|366.66|367.16|366.56|367.26|366.66|367.16|366.56|0
1581460200000|2020-02-11 22:30:00|367.26|366.66|367.26|366.66|367.26|366.66|367.26|366.66|0
1581462000000|2020-02-11 23:00:00|367.36|366.76|367.36|366.76|367.46|366.86|367.26|366.66|0
1581462300000|2020-02-11 23:05:00|367.46|366.86|367.46|366.86|367.46|366.86|367.46|366.86|0
1581462600000|2020-02-11 23:10:00|367.36|366.76|367.46|366.86|367.46|366.86|367.36|366.76|0
1581464100000|2020-02-11 23:35:00|367.56|366.96|367.56|366.96|367.56|366.96|367.56|366.96|0
1581464700000|2020-02-11 23:45:00|367.46|366.86|367.46|366.86|367.46|366.86|367.36|366.76|0
1581465000000|2020-02-11 23:50:00|367.36|366.76|367.36|366.76|367.46|366.86|367.36|366.76|0
1581465300000|2020-02-11 23:55:00|367.46|366.86|367.36|366.76|367.46|366.86|367.36|366.76|0
1581465600000|2020-02-12 00:00:00|367.46|366.86|367.16|366.56|367.46|366.86|367.16|366.56|0
1581465900000|2020-02-12 00:05:00|367.06|366.46|367.26|366.66|367.36|366.76|367.06|366.46|0
1581466200000|2020-02-12 00:10:00|367.16|366.56|367.36|366.76|367.36|366.76|367.16|366.56|0
1581466500000|2020-02-12 00:15:00|367.26|366.66|367.26|366.66|367.36|366.76|367.26|366.66|0
1581466800000|2020-02-12 00:20:00|367.16|366.56|367.19|366.59|367.29|366.69|367.16|366.56|0
1581467100000|2020-02-12 00:25:00|367.29|366.69|366.89|366.29|367.29|366.69|366.89|366.29|0
1581467400000|2020-02-12 00:30:00|365.59|365.34|365.34|365.19|365.84|365.64|365.29|365.14|366
1581467700000|2020-02-12 00:35:00|365.29|365.14|365.19|365.04|365.44|365.29|365.14|364.99|256
1581468000000|2020-02-12 00:40:00|365.24|365.09|365.44|365.24|365.44|365.29|365.14|364.94|218
1581468300000|2020-02-12 00:45:00|365.39|365.29|365.19|365.04|365.64|365.49|365.19|365.04|259
1581468600000|2020-02-12 00:50:00|365.24|365.09|365.64|365.49|365.79|365.59|365.24|365.04|212
1581468900000|2020-02-12 00:55:00|365.69|365.54|365.59|365.39|365.69|365.54|365.39|365.24|312
1581469200000|2020-02-12 01:00:00|365.44|365.29|366.04|365.84|366.04|365.84|365.34|365.19|817
1581469500000|2020-02-12 01:05:00|365.99|365.89|365.64|365.44|366.24|366.04|365.54|365.34|575
1581469800000|2020-02-12 01:10:00|365.59|365.39|365.89|365.74|365.89|365.74|365.39|365.24|307
1581470100000|2020-02-12 01:15:00|365.84|365.69|365.84|365.69|365.89|365.74|365.59|365.39|449
1581470400000|2020-02-12 01:20:00|365.89|365.74|365.99|365.84|366.19|365.99|365.89|365.74|347
1581470700000|2020-02-12 01:25:00|365.94|365.79|365.39|365.19|365.99|365.84|365.29|365.14|277
1581471000000|2020-02-12 01:30:00|365.34|365.14|365.19|364.99|365.44|365.24|365.09|364.94|412
1581471300000|2020-02-12 01:35:00|365.14|365.04|365.39|365.24|365.39|365.24|364.99|364.79|293
1581471600000|2020-02-12 01:40:00|365.34|365.19|365.79|365.64|365.99|365.84|365.34|365.19|439
1581471900000|2020-02-12 01:45:00|365.84|365.69|365.99|365.84|366.04|365.89|365.79|365.64|255
1581472200000|2020-02-12 01:50:00|366.04|365.89|365.94|365.74|366.09|365.94|365.79|365.64|226
1581472500000|2020-02-12 01:55:00|365.89|365.79|366.69|366.54|366.74|366.59|365.84|365.69|523
1581472800000|2020-02-12 02:00:00|366.64|366.49|366.94|366.79|366.99|366.84|366.59|366.44|353
1581473100000|2020-02-12 02:05:00|366.99|366.84|366.89|366.74|367.14|366.99|366.89|366.74|344
1581473400000|2020-02-12 02:10:00|366.94|366.79|367.04|366.89|367.14|366.99|366.89|366.74|264
1581473700000|2020-02-12 02:15:00|367.09|366.94|367.04|366.89|367.29|367.14|367.04|366.89|273
1581474000000|2020-02-12 02:20:00|367.09|366.94|367.19|367.04|367.24|367.04|366.99|366.84|260
1581474300000|2020-02-12 02:25:00|367.24|367.09|367.34|367.19|367.54|367.39|367.19|367.04|340
1581474600000|2020-02-12 02:30:00|367.39|367.24|367.39|367.24|367.64|367.49|367.34|367.19|391
1581474900000|2020-02-12 02:35:00|367.44|367.29|367.59|367.44|367.79|367.59|367.44|367.24|312
1581475200000|2020-02-12 02:40:00|367.64|367.49|367.54|367.39|367.69|367.54|367.49|367.34|285
1581475500000|2020-02-12 02:45:00|367.59|367.44|367.74|367.59|367.89|367.74|367.54|367.39|295
1581475800000|2020-02-12 02:50:00|367.79|367.64|367.59|367.39|367.79|367.64|367.54|367.39|295
1581476100000|2020-02-12 02:55:00|367.64|367.44|367.79|367.64|367.89|367.74|367.64|367.39|302
1581476400000|2020-02-12 03:00:00|367.84|367.69|368.14|367.99|368.19|368.04|367.79|367.64|491
1581476700000|2020-02-12 03:05:00|368.19|368.04|368.24|368.04|368.24|368.09|368.09|367.89|405
1581477000000|2020-02-12 03:10:00|368.29|368.09|368.24|368.09|368.34|368.19|368.09|367.89|201
1581477300000|2020-02-12 03:15:00|368.29|368.14|368.69|368.54|368.74|368.59|368.29|368.14|345
1581477600000|2020-02-12 03:20:00|368.74|368.59|368.94|368.79|369.09|368.89|368.69|368.54|324
1581477900000|2020-02-12 03:25:00|368.99|368.84|369.04|368.89|369.24|369.09|368.94|368.79|288
1581478200000|2020-02-12 03:30:00|369.09|368.94|369.19|369.04|369.19|369.04|368.99|368.84|245
1581478500000|2020-02-12 03:35:00|369.24|369.09|369.34|369.19|369.39|369.24|369.19|369.04|246
1581478800000|2020-02-12 03:40:00|369.29|369.14|369.29|369.09|369.44|369.29|369.24|369.09|226
1581479100000|2020-02-12 03:45:00|369.34|369.14|369.54|369.39|369.59|369.39|369.24|369.09|280
1581479400000|2020-02-12 03:50:00|369.59|369.44|369.59|369.44|369.59|369.44|369.39|369.24|222
1581479700000|2020-02-12 03:55:00|369.54|369.39|369.39|369.24|369.54|369.39|369.34|369.19|242
1581480000000|2020-02-12 04:00:00|369.34|369.19|369.49|369.34|369.59|369.44|369.34|369.19|180
1581480300000|2020-02-12 04:05:00|369.54|369.39|369.59|369.44|369.64|369.49|369.44|369.29|218
1581480600000|2020-02-12 04:10:00|369.64|369.49|369.79|369.64|369.79|369.64|369.64|369.49|155
1581480900000|2020-02-12 04:15:00|369.84|369.69|369.89|369.74|369.99|369.84|369.79|369.64|354
1581481200000|2020-02-12 04:20:00|369.94|369.79|369.84|369.69|370.04|369.89|369.84|369.69|166
1581481500000|2020-02-12 04:25:00|369.94|369.74|370.09|369.94|370.14|369.99|369.89|369.74|127
1581481800000|2020-02-12 04:30:00|370.14|369.99|369.94|369.79|370.19|370.04|369.94|369.79|130
1581482100000|2020-02-12 04:35:00|369.99|369.84|370.09|369.94|370.14|369.99|369.99|369.84|150
1581482400000|2020-02-12 04:40:00|370.14|369.99|370.24|370.09|370.44|370.29|370.09|369.94|403
1581482700000|2020-02-12 04:45:00|370.29|370.14|370.34|370.19|370.39|370.24|370.24|370.09|179
1581483000000|2020-02-12 04:50:00|370.29|370.14|370.39|370.24|370.39|370.24|370.29|370.14|184
1581483300000|2020-02-12 04:55:00|370.44|370.29|370.59|370.39|370.74|370.59|370.44|370.29|534
1581483600000|2020-02-12 05:00:00|370.44|370.29|370.89|370.74|370.99|370.84|370.24|370.09|1172
1581483900000|2020-02-12 05:05:00|370.94|370.79|371.14|370.99|371.24|371.04|370.94|370.79|403
1581484200000|2020-02-12 05:10:00|371.19|371.04|370.99|370.84|371.24|371.09|370.94|370.79|445
1581484500000|2020-02-12 05:15:00|371.04|370.79|370.69|370.54|371.09|370.94|370.69|370.54|400
1581484800000|2020-02-12 05:20:00|370.74|370.59|371.04|370.89|371.09|370.94|370.69|370.54|345
1581485100000|2020-02-12 05:25:00|371.09|370.94|370.79|370.64|371.14|370.99|370.79|370.64|509
1581485400000|2020-02-12 05:30:00|370.74|370.59|370.89|370.69|371.04|370.89|370.69|370.54|286
1581485700000|2020-02-12 05:35:00|370.84|370.74|370.69|370.54|371.04|370.89|370.69|370.54|287
1581486000000|2020-02-12 05:40:00|370.74|370.59|370.84|370.69|370.89|370.74|370.64|370.49|319
1581486300000|2020-02-12 05:45:00|370.79|370.64|370.59|370.44|370.79|370.64|370.54|370.39|268
1581486600000|2020-02-12 05:50:00|370.54|370.39|370.54|370.39|370.79|370.59|370.49|370.34|370
1581486900000|2020-02-12 05:55:00|370.49|370.34|370.54|370.39|370.74|370.59|370.44|370.29|188
1581487200000|2020-02-12 06:00:00|370.59|370.44|370.64|370.49|370.89|370.74|370.54|370.39|254
1581487500000|2020-02-12 06:05:00|370.69|370.44|370.79|370.64|370.84|370.69|370.69|370.44|156
1581487800000|2020-02-12 06:10:00|370.84|370.69|370.64|370.49|370.89|370.74|370.64|370.49|214
1581488100000|2020-02-12 06:15:00|370.59|370.44|370.34|370.19|370.64|370.49|370.24|370.04|391
1581488400000|2020-02-12 06:20:00|370.39|370.24|370.19|370.04|370.39|370.24|370.19|370.04|208
1581488700000|2020-02-12 06:25:00|370.24|370.09|370.14|369.99|370.29|370.09|370.04|369.89|211
1581489000000|2020-02-12 06:30:00|370.09|369.94|369.84|369.69|370.14|369.99|369.79|369.59|295
1581489300000|2020-02-12 06:35:00|369.79|369.64|369.89|369.74|369.99|369.84|369.74|369.59|169
1581489600000|2020-02-12 06:40:00|369.94|369.79|370.04|369.89|370.09|369.94|369.94|369.79|200
1581489900000|2020-02-12 06:45:00|370.09|369.94|370.09|369.94|370.19|370.04|370.04|369.89|196
1581490200000|2020-02-12 06:50:00|370.04|369.89|370.14|369.94|370.14|369.99|369.79|369.64|208
1581490500000|2020-02-12 06:55:00|370.09|369.89|370.04|369.89|370.09|369.94|369.89|369.74|114
1581490800000|2020-02-12 07:00:00|370.09|369.94|370.19|370.04|370.29|370.14|370.04|369.89|219
1581491100000|2020-02-12 07:05:00|370.14|369.99|370.39|370.24|370.39|370.24|370.09|369.94|135
1581491400000|2020-02-12 07:10:00|370.44|370.19|370.39|370.24|370.44|370.29|370.29|370.14|157
1581491700000|2020-02-12 07:15:00|370.44|370.29|370.64|370.49|370.69|370.54|370.44|370.29|206
1581492000000|2020-02-12 07:20:00|370.69|370.54|370.49|370.34|370.74|370.59|370.49|370.34|195
1581492300000|2020-02-12 07:25:00|370.54|370.29|370.54|370.39|370.59|370.39|370.34|370.19|255
1581492600000|2020-02-12 07:30:00|370.49|370.34|370.54|370.39|370.59|370.44|370.39|370.24|219
1581492900000|2020-02-12 07:35:00|370.59|370.34|370.69|370.49|370.69|370.54|370.44|370.29|164
1581493200000|2020-02-12 07:40:00|370.74|370.54|370.89|370.74|370.94|370.79|370.69|370.54|223
1581493500000|2020-02-12 07:45:00|370.94|370.69|370.39|370.24|370.94|370.69|370.39|370.24|233
1581493800000|2020-02-12 07:50:00|370.44|370.29|370.34|370.19|370.54|370.39|370.34|370.19|128
1581494100000|2020-02-12 07:55:00|370.39|370.24|370.44|370.29|370.59|370.44|370.39|370.24|157
1581494400000|2020-02-12 08:00:00|370.49|370.34|370.54|370.39|370.54|370.39|370.44|370.29|153
1581494700000|2020-02-12 08:05:00|370.49|370.34|370.09|369.94|370.54|370.39|370.09|369.89|225
1581495000000|2020-02-12 08:10:00|370.14|369.99|370.19|370.04|370.19|370.04|369.99|369.84|212
1581495300000|2020-02-12 08:15:00|370.14|369.99|370.14|369.99|370.34|370.19|370.14|369.99|143
1581495600000|2020-02-12 08:20:00|370.09|369.94|370.39|370.24|370.44|370.29|370.09|369.94|235
1581495900000|2020-02-12 08:25:00|370.44|370.29|370.69|370.54|370.74|370.59|370.39|370.24|377
1581496200000|2020-02-12 08:30:00|370.74|370.49|370.84|370.69|370.89|370.74|370.59|370.44|428
1581496500000|2020-02-12 08:35:00|370.89|370.74|370.59|370.39|370.89|370.74|370.54|370.39|279
1581496800000|2020-02-12 08:40:00|370.54|370.44|370.74|370.59|370.79|370.64|370.54|370.39|207
1581497100000|2020-02-12 08:45:00|370.69|370.54|370.69|370.54|370.79|370.64|370.64|370.49|284
1581497400000|2020-02-12 08:50:00|370.64|370.49|370.74|370.54|370.74|370.59|370.59|370.44|266
1581497700000|2020-02-12 08:55:00|370.69|370.59|370.84|370.69|370.89|370.74|370.69|370.54|394
1581498000000|2020-02-12 09:00:00|370.94|370.79|370.74|370.54|371.09|370.94|370.64|370.49|699
1581498300000|2020-02-12 09:05:00|370.79|370.59|371.19|371.04|371.24|371.09|370.69|370.59|358
1581498600000|2020-02-12 09:10:00|371.14|370.99|371.14|370.99|371.29|371.14|370.99|370.84|140
1581498900000|2020-02-12 09:15:00|371.09|370.94|371.19|370.94|371.24|371.09|371.09|370.94|150
1581499200000|2020-02-12 09:20:00|371.14|370.99|371.14|370.89|371.14|370.99|371.14|370.89|0
1581499500000|2020-02-12 09:25:00|373.19|372.59|372.09|371.49|373.19|372.59|372.09|371.49|21
1581499800000|2020-02-12 09:30:00|372.19|371.59|372.09|371.49|372.19|371.59|372.09|371.49|0
1581500100000|2020-02-12 09:35:00|372.19|371.59|372.19|371.59|372.19|371.59|372.19|371.59|0
1581500400000|2020-02-12 09:40:00|372.29|371.69|372.29|371.69|372.29|371.69|372.19|371.59|0
1581500700000|2020-02-12 09:45:00|372.19|371.59|371.59|370.99|372.29|371.69|371.49|370.89|0
1581501000000|2020-02-12 09:50:00|371.04|370.84|371.14|370.89|371.14|370.94|370.99|370.84|27
1581501300000|2020-02-12 09:55:00|371.19|370.94|371.14|370.94|371.19|370.99|371.14|370.89|1
1581501600000|2020-02-12 10:00:00|371.19|370.99|371.09|370.94|371.19|370.99|371.09|370.94|14
1581501900000|2020-02-12 10:05:00|371.04|370.89|371.14|370.99|371.14|370.99|371.04|370.89|27
1581502200000|2020-02-12 10:10:00|371.09|370.94|371.09|370.94|371.09|370.94|371.04|370.89|11
1581502500000|2020-02-12 10:15:00|371.14|370.99|371.14|370.94|371.14|370.99|371.09|370.94|3
1581502800000|2020-02-12 10:20:00|371.09|370.89|371.09|370.89|371.14|370.94|371.09|370.89|2
1581503100000|2020-02-12 10:25:00|371.04|370.84|371.04|370.89|371.09|370.89|370.99|370.84|3
1581503400000|2020-02-12 10:30:00|371.09|370.94|371.04|370.89|371.14|370.94|371.04|370.89|28
1581503700000|2020-02-12 10:35:00|370.99|370.84|370.99|370.84|371.09|370.89|370.99|370.84|20
1581504000000|2020-02-12 10:40:00|371.04|370.89|371.04|370.84|371.04|370.89|371.04|370.84|14
1581504300000|2020-02-12 10:45:00|371.09|370.89|371.09|370.89|371.09|370.89|371.09|370.84|5
1581504600000|2020-02-12 10:50:00|370.99|370.84|371.09|370.84|371.09|370.84|370.99|370.84|10
1581504900000|2020-02-12 10:55:00||370.89||370.89||370.94||370.89|4
1581505200000|2020-02-12 11:00:00|371.04|370.84|371.09|370.89|371.09|370.89|371.04|370.84|2
1581505500000|2020-02-12 11:05:00|371.14|370.94|371.14|370.94|371.19|370.99|371.14|370.94|10
1581505800000|2020-02-12 11:10:00|371.09|370.89|371.09|370.89|371.09|370.89|371.04|370.89|1
1581506100000|2020-02-12 11:15:00|371.14|370.94|371.14|370.89|371.14|370.94|371.14|370.89|2
1581506400000|2020-02-12 11:20:00||370.94||370.94||370.94||370.89|0
1581506700000|2020-02-12 11:25:00|371.19|370.89|371.34|371.09|371.34|371.14|371.19|370.89|3
1581507000000|2020-02-12 11:30:00|371.39|371.14|371.39|371.24|371.49|371.29|371.39|371.14|18
1581507300000|2020-02-12 11:35:00|371.34|371.19|371.44|371.24|371.49|371.29|371.34|371.19|1
1581507600000|2020-02-12 11:40:00|371.49|371.29|371.44|371.24|371.49|371.29|371.39|371.24|4
1581507900000|2020-02-12 11:45:00|371.49||371.44||371.49||371.44||0
1581508200000|2020-02-12 11:50:00|371.49|371.29|371.49|371.29|371.49|371.34|371.39|371.24|27
1581508500000|2020-02-12 11:55:00|371.44||371.44||371.49||371.44||0
1581508800000|2020-02-12 12:00:00|371.49|371.34|371.49|371.29|371.54|371.34|371.49|371.29|3
1581509100000|2020-02-12 12:05:00|371.44|371.24|371.39|371.19|371.49|371.24|371.39|371.19|2
1581509400000|2020-02-12 12:10:00|371.34|371.14|371.39|371.19|371.39|371.24|371.34|371.14|0
1581509700000|2020-02-12 12:15:00|371.34||371.39||371.39||371.34||3
1581510000000|2020-02-12 12:20:00|371.34|371.24|371.34|371.19|371.34|371.24|371.34|371.19|0
1581510300000|2020-02-12 12:25:00|371.39|371.24|371.44|371.29|371.44|371.29|371.39|371.24|15
1581510600000|2020-02-12 12:30:00|371.49|371.44|371.54|371.39|371.64|371.44|371.49|371.29|106
1581510900000|2020-02-12 12:35:00|371.59|371.34|371.54|371.39|371.59|371.44|371.49|371.34|97
1581511200000|2020-02-12 12:40:00|371.59|371.44|371.69|371.49|371.69|371.54|371.59|371.39|67
1581511500000|2020-02-12 12:45:00|371.64|371.54|371.54|371.39|371.69|371.54|371.54|371.39|83
1581511800000|2020-02-12 12:50:00|371.59|371.44|371.69|371.49|371.69|371.54|371.59|371.44|44
1581512100000|2020-02-12 12:55:00|371.64|371.54|371.69|371.54|371.79|371.59|371.64|371.49|8
1581512400000|2020-02-12 13:00:00||371.49||371.49||371.54||371.49|3
1581512700000|2020-02-12 13:05:00|371.74|371.54|371.74|371.59|371.74|371.59|371.74|371.49|2
1581513000000|2020-02-12 13:10:00|371.79|371.64|371.84|371.64|371.84|371.69|371.79|371.64|26
1581513300000|2020-02-12 13:15:00|371.79|371.69|371.84|371.64|371.84|371.69|371.79|371.64|8
1581513600000|2020-02-12 13:20:00|371.79|371.59|371.84|371.69|371.84|371.69|371.79|371.59|4
1581513900000|2020-02-12 13:25:00|371.79|371.64|371.79|371.64|371.84|371.69|371.79|371.59|44
1581514200000|2020-02-12 13:30:00|371.84|371.69|371.84|371.69|371.84|371.69|371.79|371.69|14
1581514500000|2020-02-12 13:35:00|371.89|371.74|371.79|371.64|371.89|371.74|371.79|371.64|37
1581514800000|2020-02-12 13:40:00|371.84|371.69|371.84|371.64|371.84|371.69|371.79|371.64|12
1581515100000|2020-02-12 13:45:00|371.79|371.59|371.74|371.54|371.79|371.64|371.74|371.54|15
1581515400000|2020-02-12 13:50:00|371.79|371.59|371.84|371.69|371.84|371.69|371.79|371.54|5
1581515700000|2020-02-12 13:55:00|371.79|371.64|371.74|371.59|371.79|371.69|371.74|371.59|10
1581516000000|2020-02-12 14:00:00|371.79|371.64|371.89|371.69|371.89|371.69|371.79|371.59|13
1581516300000|2020-02-12 14:05:00|371.94|371.74|371.99|371.84|372.04|371.89|371.94|371.74|45
1581516600000|2020-02-12 14:10:00|372.04|371.89|371.99|371.79|372.04|371.89|371.94|371.79|38
1581516900000|2020-02-12 14:15:00|372.04|371.84|372.19|371.99|372.19|371.99|372.04|371.79|103
1581517200000|2020-02-12 14:20:00|372.09|371.94|372.24|372.04|372.24|372.04|371.99|371.84|114
1581517500000|2020-02-12 14:25:00|372.19|372.09|372.09|371.89|372.34|372.14|372.04|371.89|160
1581517800000|2020-02-12 14:30:00|372.04|371.94|372.29|372.09|372.29|372.14|372.04|371.89|214
1581518100000|2020-02-12 14:35:00|372.24|371.99|371.94|371.79|372.24|371.99|371.84|371.64|131
1581518400000|2020-02-12 14:40:00|371.99|371.84|371.94|371.74|372.09|371.89|371.79|371.64|171
1581518700000|2020-02-12 14:45:00|371.89|371.79|371.99|371.84|372.04|371.89|371.89|371.74|173
1581519000000|2020-02-12 14:50:00|371.94|371.79|371.84|371.69|371.99|371.79|371.74|371.59|177
1581519300000|2020-02-12 14:55:00|371.89|371.74|372.29|372.09|372.29|372.14|371.84|371.69|103
1581519600000|2020-02-12 15:00:00|372.34|372.19|371.89|371.74|372.39|372.24|371.89|371.69|63
1581519900000|2020-02-12 15:05:00|371.94|371.79|371.99|371.79|371.99|371.84|371.79|371.54|79
1581520200000|2020-02-12 15:10:00|371.94|371.84|372.29|372.09|372.34|372.14|371.94|371.74|121
1581520500000|2020-02-12 15:15:00|372.24|372.14|372.39|372.19|372.44|372.24|372.24|372.04|94
1581520800000|2020-02-12 15:20:00|372.44|372.24|372.34|372.14|372.44|372.24|372.14|371.99|40
1581521100000|2020-02-12 15:25:00|372.29|372.19|372.29|372.14|372.34|372.19|372.14|371.99|40
1581521400000|2020-02-12 15:30:00|372.24|372.09|372.29|372.14|372.44|372.29|372.24|372.09|36
1581521700000|2020-02-12 15:35:00|372.34|372.09|372.29|372.14|372.34|372.14|372.24|372.09|25
1581522000000|2020-02-12 15:40:00|372.24|372.09|372.34|372.14|372.34|372.19|372.19|372.04|92
1581522300000|2020-02-12 15:45:00|372.29|372.19|372.39|372.19|372.39|372.24|372.29|372.09|50
1581522600000|2020-02-12 15:50:00|372.34|372.24|372.49|372.29|372.49|372.34|372.34|372.19|18
1581522900000|2020-02-12 15:55:00|372.54|372.34|372.44|372.24|372.54|372.39|372.39|372.24|59
1581523200000|2020-02-12 16:00:00|372.49|372.29|372.59|372.39|372.59|372.44|372.49|372.24|31
1581523500000|2020-02-12 16:05:00|372.54|372.44|372.59|372.44|372.59|372.44|372.49|372.29|22
1581523800000|2020-02-12 16:10:00|372.64|372.39|372.64|372.49|372.64|372.49|372.54|372.39|37
1581524100000|2020-02-12 16:15:00|372.69|372.54|372.79|372.59|372.79|372.64|372.64|372.49|50
1581524400000|2020-02-12 16:20:00|372.89|372.74|373.04|372.84|373.09|372.89|372.89|372.69|117
1581524700000|2020-02-12 16:25:00|373.09|372.89|373.04|372.89|373.14|372.94|373.04|372.84|49
1581525000000|2020-02-12 16:30:00|373.09|372.84|373.14|372.94|373.14|372.94|372.99|372.84|65
1581525300000|2020-02-12 16:35:00|373.09|372.99|373.14|372.99|373.14|372.99|373.09|372.89|33
1581525600000|2020-02-12 16:40:00|373.09|372.94|373.04|372.89|373.09|372.94|373.04|372.89|90
1581525900000|2020-02-12 16:45:00|372.99|372.84|373.14|372.94|373.14|372.94|372.99|372.84|35
1581526200000|2020-02-12 16:50:00||372.99||372.99||372.99||372.94|15
1581526500000|2020-02-12 16:55:00|373.09|372.94|373.14|372.94|373.14|372.94|373.09|372.89|22
1581526800000|2020-02-12 17:00:00|373.19|372.99|373.29|373.09|373.34|373.19|373.19|372.99|173
1581527100000|2020-02-12 17:05:00|373.34|373.14|373.39|373.24|373.49|373.29|373.34|373.09|125
1581527400000|2020-02-12 17:10:00|373.34|373.19|373.39|373.19|373.44|373.24|373.29|373.09|235
1581527700000|2020-02-12 17:15:00|373.44|373.24|373.54|373.39|373.69|373.49|373.44|373.24|228
1581528000000|2020-02-12 17:20:00|373.59|373.34|373.59|373.39|373.59|373.44|373.49|373.34|72
1581528300000|2020-02-12 17:25:00|373.69|373.44|373.69|373.54|373.69|373.54|373.59|373.39|151
1581528600000|2020-02-12 17:30:00|373.79|373.49|373.79|373.59|373.84|373.64|373.59|373.44|151
1581528900000|2020-02-12 17:35:00|373.84|373.64|373.79|373.59|373.94|373.74|373.79|373.59|136
1581529200000|2020-02-12 17:40:00|373.74|373.64|373.89|373.74|373.89|373.74|373.69|373.54|117
1581529500000|2020-02-12 17:45:00|373.94|373.69|373.99|373.84|373.99|373.84|373.89|373.69|77
1581529800000|2020-02-12 17:50:00|374.04|373.79|373.99|373.74|374.04|373.84|373.89|373.74|127
1581530100000|2020-02-12 17:55:00|374.04|373.79|374.09|373.89|374.14|373.89|373.89|373.69|134
1581530400000|2020-02-12 18:00:00|374.04|373.94|374.14|373.94|374.14|373.94|374.04|373.84|99
1581530700000|2020-02-12 18:05:00|374.09|373.99|374.24|374.04|374.29|374.04|374.09|373.94|125
1581531000000|2020-02-12 18:10:00|374.29|374.09|374.24|374.04|374.34|374.09|374.14|373.99|158
1581531300000|2020-02-12 18:15:00|374.29|374.09|374.24|374.09|374.34|374.14|374.24|374.04|136
1581531600000|2020-02-12 18:20:00|374.19|374.04|374.24|374.09|374.34|374.14|374.19|373.99|92
1581531900000|2020-02-12 18:25:00|374.39|374.04|374.09|373.89|374.39|374.14|374.04|373.84|210
1581532200000|2020-02-12 18:30:00|374.04|373.94|374.04|373.84|374.14|373.99|374.04|373.84|162
1581532500000|2020-02-12 18:35:00|373.99|373.79|374.19|373.99|374.19|374.04|373.94|373.79|88
1581532800000|2020-02-12 18:40:00|374.14|374.04|374.39|374.19|374.39|374.19|374.14|373.94|189
1581533100000|2020-02-12 18:45:00|374.29|374.24|374.34|374.09|374.44|374.24|374.24|374.09|162
1581533400000|2020-02-12 18:50:00|374.44|374.14|374.24|373.99|374.59|374.34|374.24|373.99|173
1581533700000|2020-02-12 18:55:00|374.34|374.04|374.54|374.34|374.59|374.44|374.34|374.04|127
1581534000000|2020-02-12 19:00:00|374.59|374.39|374.64|374.49|374.69|374.49|374.54|374.34|119
1581534300000|2020-02-12 19:05:00|374.69|374.44|374.69|374.49|374.74|374.59|374.64|374.44|79
1581534600000|2020-02-12 19:10:00|374.74|374.54|374.74|374.59|374.79|374.64|374.64|374.44|163
1581534900000|2020-02-12 19:15:00|374.79|374.64|374.84|374.64|374.84|374.69|374.69|374.49|102
1581535200000|2020-02-12 19:20:00|374.89|374.69|374.94|374.74|374.94|374.79|374.89|374.64|116
1581535500000|2020-02-12 19:25:00|374.89|374.79|374.89|374.64|375.04|374.84|374.89|374.64|146
1581535800000|2020-02-12 19:30:00|374.99|374.69|374.99|374.79|375.04|374.84|374.84|374.69|151
1581536100000|2020-02-12 19:35:00|374.94|374.74|374.99|374.84|375.09|374.89|374.84|374.64|106
1581536400000|2020-02-12 19:40:00|374.94|374.79|375.09|374.89|375.09|374.94|374.94|374.74|122
1581536700000|2020-02-12 19:45:00|375.14|374.94|375.14|374.94|375.29|375.04|375.04|374.89|193
1581537000000|2020-02-12 19:50:00|375.19|374.99|375.24|375.04|375.24|375.04|375.19|374.99|63
1581537300000|2020-02-12 19:55:00|375.19|374.99|374.99|374.84|375.29|375.09|374.89|374.69|180
1581537600000|2020-02-12 20:00:00|375.04|374.89|375.09|374.84|375.09|374.94|374.99|374.79|139
1581537900000|2020-02-12 20:05:00|375.14|374.89|375.14|374.89|375.29|375.14|375.14|374.89|175
1581538200000|2020-02-12 20:10:00|375.09|374.84|375.09|374.94|375.09|374.94|374.99|374.79|76
1581538500000|2020-02-12 20:15:00|375.19|374.84|375.34|375.09|375.34|375.09|375.04|374.84|158
1581538800000|2020-02-12 20:20:00|375.49|375.14|375.29|375.09|375.49|375.24|375.24|375.04|160
1581539100000|2020-02-12 20:25:00|375.24|375.14|375.39|375.19|375.39|375.24|375.24|375.09|158
1581539400000|2020-02-12 20:30:00|375.34|375.14|375.44|375.29|375.44|375.29|375.19|374.99|90
1581539700000|2020-02-12 20:35:00|375.54|375.24|375.44|375.24|375.54|375.34|375.34|375.14|143
1581540000000|2020-02-12 20:40:00|375.49|375.29|375.54|375.29|375.64|375.49|375.44|375.29|134
1581540300000|2020-02-12 20:45:00|375.59|375.34|375.64|375.39|375.69|375.44|375.44|375.24|124
1581540600000|2020-02-12 20:50:00|375.59|375.44|375.49|375.34|375.64|375.49|375.39|375.19|99
1581540900000|2020-02-12 20:55:00|375.59|375.24|375.64|375.34|375.69|375.44|375.34|375.09|184
1581541200000|2020-02-12 21:00:00|375.69|375.39|375.44|375.19|375.69|375.44|375.39|375.19|55
1581541500000|2020-02-12 21:05:00|375.49|375.24|375.49|375.24|375.54|375.29|375.34|375.19|5
1581541800000|2020-02-12 21:10:00|375.44|375.29|375.79|375.19|375.79|375.29|375.44|375.19|4
1581542400000|2020-02-12 21:20:00|375.29|374.69|375.29|374.69|375.29|374.69|375.29|374.69|0
1581542700000|2020-02-12 21:25:00|375.19|374.59|375.29|374.69|375.29|374.69|375.19|374.59|0
1581543000000|2020-02-12 21:30:00|375.19|374.59|375.29|374.69|375.29|374.69|375.19|374.59|0
1581543300000|2020-02-12 21:35:00|375.19|374.59|375.29|374.69|375.29|374.69|375.19|374.59|0
1581543600000|2020-02-12 21:40:00|375.19|374.59|375.29|374.69|375.29|374.69|375.19|374.59|0
1581543900000|2020-02-12 21:45:00|375.39|374.79|375.29|374.69|375.39|374.79|375.29|374.69|0
1581544200000|2020-02-12 21:50:00|375.39|374.79|375.29|374.69|375.39|374.79|375.29|374.69|0
1581544500000|2020-02-12 21:55:00|375.39|374.79|375.19|374.59|375.39|374.79|375.19|374.59|0
1581544800000|2020-02-12 22:00:00|375.29|374.69|375.19|374.59|375.29|374.69|375.19|374.59|0
1581548400000|2020-02-12 23:00:00|375.29|374.69|375.29|374.69|375.39|374.79|375.19|374.59|0
1581548700000|2020-02-12 23:05:00|375.19|374.59|375.19|374.59|375.19|374.59|375.19|374.59|0
1581549000000|2020-02-12 23:10:00|375.29|374.69|375.29|374.69|375.29|374.69|375.29|374.69|0
1581549900000|2020-02-12 23:25:00|375.39|374.79|375.39|374.79|375.39|374.79|375.39|374.79|0
1581550200000|2020-02-12 23:30:00|375.29|374.69|375.19|374.59|375.39|374.79|375.19|374.59|0
1581550800000|2020-02-12 23:40:00|375.09|374.49|375.19|374.59|375.19|374.59|375.09|374.49|0
1581551100000|2020-02-12 23:45:00|375.09|374.49|374.29|373.69|375.19|374.59|374.19|373.59|0
1581551400000|2020-02-12 23:50:00|374.39|373.79|373.69|373.09|374.89|374.29|373.59|372.99|0
1581551700000|2020-02-12 23:55:00|373.59|372.99|373.59|372.99|373.99|373.39|373.29|372.69|0
1581552000000|2020-02-13 00:00:00|373.69|373.09|373.73|373.13|373.79|373.19|373.29|372.69|0
1581552300000|2020-02-13 00:05:00|373.83|373.23|374.03|373.43|374.13|373.53|373.73|373.13|0
1581552600000|2020-02-13 00:10:00|374.13|373.53|373.83|373.23|374.13|373.53|373.73|373.13|0
1581552900000|2020-02-13 00:15:00|374.03|373.43|373.93|373.33|374.03|373.43|373.83|373.23|0
1581553200000|2020-02-13 00:20:00|373.83|373.23|373.73|373.13|374.03|373.43|373.73|373.13|0
1581553500000|2020-02-13 00:25:00|373.63|373.03|373.13|372.53|373.73|373.13|373.13|372.53|0
1581553800000|2020-02-13 00:30:00|372.73|372.33|372.88|372.73|373.18|372.83|372.48|372.28|464
1581554100000|2020-02-13 00:35:00|372.93|372.78|372.78|372.63|373.18|373.03|372.73|372.53|189
1581554400000|2020-02-13 00:40:00|372.83|372.68|372.43|372.28|372.83|372.68|372.38|372.18|436
1581554700000|2020-02-13 00:45:00|372.38|372.23|372.48|372.33|372.68|372.53|372.28|372.13|324
1581555000000|2020-02-13 00:50:00|372.53|372.38|371.98|371.83|372.63|372.43|371.98|371.78|221
1581555300000|2020-02-13 00:55:00|372.03|371.88|371.73|371.58|372.23|372.08|371.73|371.58|306
1581555600000|2020-02-13 01:00:00|371.68|371.53|371.58|371.38|372.23|372.03|371.53|371.38|926
1581555900000|2020-02-13 01:05:00|371.63|371.43|371.73|371.58|371.88|371.73|371.23|371.03|714
1581556200000|2020-02-13 01:10:00|371.78|371.68|371.68|371.53|372.08|371.93|371.68|371.53|353
1581556500000|2020-02-13 01:15:00|371.63|371.48|371.48|371.33|371.68|371.48|371.28|371.13|363
1581556800000|2020-02-13 01:20:00|371.53|371.38|371.63|371.43|371.63|371.48|371.38|371.23|210
1581557100000|2020-02-13 01:25:00|371.68|371.48|371.23|371.08|371.88|371.73|371.23|371.03|714
1581557400000|2020-02-13 01:30:00|371.18|371.03|370.43|370.28|371.23|371.08|370.43|370.28|441
1581557700000|2020-02-13 01:35:00|370.48|370.33|371.23|371.03|371.33|371.13|370.43|370.28|706
1581558000000|2020-02-13 01:40:00|371.28|371.08|371.43|371.23|371.43|371.28|371.03|370.88|268
1581558300000|2020-02-13 01:45:00|371.48|371.28|371.48|371.33|371.78|371.63|371.33|371.18|340
1581558600000|2020-02-13 01:50:00|371.53|371.38|371.43|371.28|371.58|371.43|371.13|370.98|301
1581558900000|2020-02-13 01:55:00|371.48|371.33|371.33|371.18|371.68|371.53|371.33|371.18|219
1581559200000|2020-02-13 02:00:00|371.38|371.23|371.08|370.93|371.38|371.23|370.83|370.63|394
1581559500000|2020-02-13 02:05:00|371.13|370.98|371.28|371.13|371.38|371.23|371.08|370.88|192
1581559800000|2020-02-13 02:10:00|371.33|371.18|371.03|370.88|371.33|371.18|371.03|370.88|175
1581560100000|2020-02-13 02:15:00|370.98|370.83|370.93|370.73|371.18|370.98|370.88|370.68|129
1581560400000|2020-02-13 02:20:00|370.88|370.68|370.73|370.58|370.93|370.78|370.63|370.48|175
1581560700000|2020-02-13 02:25:00|370.78|370.63|370.73|370.58|370.88|370.68|370.58|370.43|330
1581561000000|2020-02-13 02:30:00|370.68|370.53|370.78|370.63|370.93|370.78|370.58|370.43|229
1581561300000|2020-02-13 02:35:00|370.83|370.58|370.78|370.63|370.98|370.78|370.68|370.53|205
1581561600000|2020-02-13 02:40:00|370.83|370.58|371.03|370.88|371.28|371.13|370.73|370.58|300
1581561900000|2020-02-13 02:45:00|371.08|370.98|370.93|370.78|371.23|371.03|370.93|370.73|198
1581562200000|2020-02-13 02:50:00|370.98|370.83|370.88|370.68|371.13|370.93|370.88|370.68|145
1581562500000|2020-02-13 02:55:00|370.83|370.63|370.68|370.53|370.93|370.73|370.63|370.48|229
1581562800000|2020-02-13 03:00:00|370.63|370.48|370.73|370.53|370.83|370.63|370.58|370.43|198
1581563100000|2020-02-13 03:05:00|370.68|370.48|370.38|370.23|370.68|370.48|370.38|370.23|232
1581563400000|2020-02-13 03:10:00|370.33|370.18|370.43|370.23|370.48|370.33|370.33|370.13|214
1581563700000|2020-02-13 03:15:00|370.38|370.28|370.38|370.23|370.58|370.43|370.38|370.23|144
1581564000000|2020-02-13 03:20:00|370.33|370.18|370.28|370.13|370.48|370.33|370.23|370.08|222
1581564300000|2020-02-13 03:25:00|370.23|370.08|369.88|369.68|370.23|370.08|369.83|369.63|321
1581564600000|2020-02-13 03:30:00|369.83|369.73|369.93|369.78|369.98|369.78|369.78|369.63|208
1581564900000|2020-02-13 03:35:00|369.98|369.83|369.88|369.73|370.03|369.88|369.73|369.58|110
1581565200000|2020-02-13 03:40:00|369.83|369.68|369.73|369.53|369.88|369.73|369.68|369.53|118
1581565500000|2020-02-13 03:45:00|369.78|369.58|369.68|369.53|369.83|369.68|369.68|369.48|89
1581565800000|2020-02-13 03:50:00|369.73|369.58|369.68|369.53|369.93|369.73|369.68|369.48|158
1581566100000|2020-02-13 03:55:00|369.63|369.48|369.78|369.63|369.83|369.68|369.63|369.48|114
1581566400000|2020-02-13 04:00:00|369.73|369.58|369.48|369.33|369.73|369.58|369.38|369.23|143
1581566700000|2020-02-13 04:05:00|369.43|369.28|369.33|369.18|369.48|369.33|369.33|369.18|116
1581567000000|2020-02-13 04:10:00|369.38|369.28|369.53|369.38|369.58|369.43|369.38|369.23|76
1581567300000|2020-02-13 04:15:00|369.48|369.33|369.38|369.18|369.48|369.38|369.28|369.13|140
1581567600000|2020-02-13 04:20:00|369.33|369.23|369.38|369.23|369.43|369.28|369.28|369.13|68
1581567900000|2020-02-13 04:25:00|369.33|369.18|369.13|368.98|369.38|369.23|369.13|368.93|117
1581568200000|2020-02-13 04:30:00|369.08|368.93|369.18|369.03|369.23|369.08|369.03|368.88|127
1581568500000|2020-02-13 04:35:00|369.13|368.98|369.33|369.18|369.33|369.18|369.08|368.93|84
1581568800000|2020-02-13 04:40:00|369.28|369.13|369.33|369.18|369.38|369.23|369.28|369.08|49
1581569100000|2020-02-13 04:45:00|369.28|369.13|369.28|369.08|369.33|369.18|369.23|369.08|75
1581569400000|2020-02-13 04:50:00|369.23|369.03|369.23|369.03|369.28|369.08|369.03|368.88|78
1581569700000|2020-02-13 04:55:00|369.28|369.18|369.18|369.03|369.43|369.23|369.18|369.03|145
1581570000000|2020-02-13 05:00:00|369.23|369.08|369.73|369.58|369.78|369.63|369.08|368.88|566
1581570300000|2020-02-13 05:05:00|369.68|369.53|369.63|369.48|369.83|369.63|369.58|369.43|229
1581570600000|2020-02-13 05:10:00|369.58|369.43|369.68|369.48|369.88|369.73|369.58|369.43|185
1581570900000|2020-02-13 05:15:00|369.63|369.53|369.48|369.33|369.68|369.53|369.48|369.33|111
1581571200000|2020-02-13 05:20:00|369.53|369.38|369.73|369.53|369.73|369.58|369.48|369.33|118
1581571500000|2020-02-13 05:25:00|369.68|369.58|369.68|369.53|369.83|369.63|369.53|369.38|158
1581571800000|2020-02-13 05:30:00|369.73|369.58|369.63|369.43|369.78|369.63|369.58|369.43|140
1581572100000|2020-02-13 05:35:00|369.58|369.48|369.68|369.53|369.88|369.73|369.58|369.43|159
1581572400000|2020-02-13 05:40:00|369.63|369.48|369.78|369.63|369.88|369.73|369.58|369.43|154
1581572700000|2020-02-13 05:45:00|369.83|369.68|369.78|369.63|369.83|369.68|369.63|369.48|66
1581573000000|2020-02-13 05:50:00|369.73|369.58|370.13|369.98|370.13|369.98|369.73|369.58|191
1581573300000|2020-02-13 05:55:00|370.18|370.03|370.03|369.88|370.33|370.18|369.83|369.68|233
1581573600000|2020-02-13 06:00:00|370.08|369.93|370.13|369.98|370.28|370.08|370.08|369.88|132
1581573900000|2020-02-13 06:05:00|370.08|369.93|369.78|369.63|370.08|369.98|369.78|369.63|69
1581574200000|2020-02-13 06:10:00|369.73|369.58|369.78|369.63|369.83|369.63|369.68|369.48|174
1581574500000|2020-02-13 06:15:00|369.73|369.58|369.63|369.48|369.88|369.68|369.58|369.43|135
1581574800000|2020-02-13 06:20:00|369.58|369.43|369.48|369.28|369.68|369.48|369.38|369.18|192
1581575100000|2020-02-13 06:25:00|369.43|369.33|369.58|369.43|369.78|369.58|369.43|369.28|131
1581575400000|2020-02-13 06:30:00|369.63|369.48|369.63|369.43|369.73|369.53|369.53|369.38|156
1581575700000|2020-02-13 06:35:00|369.58|369.48|369.43|369.23|369.63|369.48|369.33|369.18|116
1581576000000|2020-02-13 06:40:00|369.38|369.28|369.18|369.03|369.43|369.28|369.13|368.98|130
1581576300000|2020-02-13 06:45:00|369.23|369.08|369.28|369.13|369.38|369.23|369.18|369.03|101
1581576600000|2020-02-13 06:50:00|369.23|369.08|369.58|369.38|369.63|369.48|369.23|369.08|110
1581576900000|2020-02-13 06:55:00|369.53|369.43|369.53|369.33|369.73|369.58|369.38|369.23|119
1581577200000|2020-02-13 07:00:00|369.48|369.28|369.43|369.28|369.78|369.58|369.33|369.18|178
1581577500000|2020-02-13 07:05:00|369.38|369.23|369.38|369.23|369.48|369.33|369.33|369.18|80
1581577800000|2020-02-13 07:10:00|369.33|369.18|369.38|369.18|369.53|369.33|369.28|369.13|88
1581578100000|2020-02-13 07:15:00|369.33|369.23|369.38|369.18|369.53|369.33|369.33|369.18|123
1581578400000|2020-02-13 07:20:00|369.33|369.23|369.23|369.08|369.38|369.23|369.18|369.03|119
1581578700000|2020-02-13 07:25:00|369.28|369.03|369.23|369.08|369.28|369.08|369.18|369.03|64
1581579000000|2020-02-13 07:30:00|369.28|369.13|369.53|369.38|369.58|369.43|369.28|369.13|168
1581579300000|2020-02-13 07:35:00|369.48|369.33|369.33|369.18|369.53|369.33|369.33|369.18|100
1581579600000|2020-02-13 07:40:00|369.28|369.13|369.28|369.08|369.33|369.18|369.18|369.03|124
1581579900000|2020-02-13 07:45:00|369.23|369.13|369.23|369.08|369.38|369.18|369.23|369.03|140
1581580200000|2020-02-13 07:50:00|369.28|369.03|369.23|369.08|369.33|369.18|369.18|369.03|175
1581580500000|2020-02-13 07:55:00|369.28|369.13|369.18|369.03|369.28|369.13|369.08|368.88|173
1581580800000|2020-02-13 08:00:00|369.13|368.98|369.33|369.18|369.43|369.23|369.13|368.98|227
1581581100000|2020-02-13 08:05:00|369.38|369.23|369.53|369.38|369.58|369.43|369.33|369.18|197
1581581400000|2020-02-13 08:10:00|369.48|369.33|369.33|369.18|369.68|369.48|369.28|369.13|153
1581581700000|2020-02-13 08:15:00|369.38|369.23|369.38|369.18|369.48|369.33|369.28|369.08|110
1581582000000|2020-02-13 08:20:00|369.33|369.23|369.58|369.43|369.73|369.58|369.33|369.23|121
1581582300000|2020-02-13 08:25:00|369.53|369.38|369.58|369.38|369.73|369.58|369.53|369.38|162
1581582600000|2020-02-13 08:30:00|369.63|369.43|369.58|369.38|369.68|369.53|369.53|369.38|150
1581582900000|2020-02-13 08:35:00|369.63|369.43|369.48|369.33|369.68|369.53|369.43|369.28|163
1581583200000|2020-02-13 08:40:00|369.43|369.28|369.53|369.38|369.63|369.48|369.33|369.18|140
1581583500000|2020-02-13 08:45:00|369.48|369.33|369.78|369.63|369.78|369.63|369.48|369.33|149
1581583800000|2020-02-13 08:50:00|369.73|369.58|369.63|369.48|369.78|369.63|369.63|369.48|132
1581584100000|2020-02-13 08:55:00|369.68|369.53|369.48|369.33|369.68|369.53|369.43|369.28|239
1581584400000|2020-02-13 09:00:00|369.38|369.28|370.08|369.93|370.13|369.98|369.38|369.23|786
1581584700000|2020-02-13 09:05:00|369.93|369.78|369.58|369.43|370.08|369.93|369.58|369.43|285
1581585000000|2020-02-13 09:10:00|369.73|369.48|369.98|369.83|369.98|369.83|369.63|369.48|187
1581585300000|2020-02-13 09:15:00|369.93|369.68|369.68|369.43|369.93|369.78|369.53|369.33|167
1581585600000|2020-02-13 09:20:00|369.23|369.38|369.13|368.53|369.23|369.38|369.13|368.53|0
1581585900000|2020-02-13 09:25:00|369.03|368.43|369.03|368.43|369.13|368.53|369.03|368.43|2
1581586200000|2020-02-13 09:30:00|369.13|368.53|369.13|368.53|369.13|368.53|369.03|368.43|0
1581586800000|2020-02-13 09:40:00|369.03|368.43|369.23|368.63|369.23|368.63|369.03|368.43|0
1581587100000|2020-02-13 09:45:00|369.13|368.53|370.03|369.43|370.03|369.43|369.13|368.53|0
1581587400000|2020-02-13 09:50:00|369.78|369.53|369.28|369.03|369.78|369.53|369.03|368.88|37
1581587700000|2020-02-13 09:55:00|369.33|369.08|369.38|369.13|369.43|369.23|369.23|369.08|13
1581588000000|2020-02-13 10:00:00|369.28|369.08|369.18|368.98|369.28|369.08|369.03|368.83|27
1581588300000|2020-02-13 10:05:00|369.13|368.93|368.73|368.58|369.13|368.93|368.73|368.58|21
1581588600000|2020-02-13 10:10:00|368.68|368.48|369.03|368.83|369.08|368.88|368.33|368.13|67
1581588900000|2020-02-13 10:15:00|369.08|368.88|368.73|368.53|369.18|368.93|368.73|368.53|56
1581589200000|2020-02-13 10:20:00|368.78|368.48|368.98|368.73|368.98|368.73|368.78|368.48|9
1581589500000|2020-02-13 10:25:00|369.03|368.78|369.18|368.93|369.33|369.13|369.03|368.78|10
1581589800000|2020-02-13 10:30:00|369.13|368.88|369.28|369.03|369.28|369.03|369.08|368.83|5
1581590100000|2020-02-13 10:35:00|369.33|369.08|369.18|369.03|369.38|369.13|369.18|368.98|6
1581590400000|2020-02-13 10:40:00|369.13|368.98|369.03|368.78|369.13|368.98|368.98|368.78|5
1581590700000|2020-02-13 10:45:00|368.98|368.68|369.03|368.83|369.08|368.93|368.88|368.68|3
1581591000000|2020-02-13 10:50:00|368.98|368.88|369.13|368.88|369.18|368.98|368.98|368.83|2
1581591300000|2020-02-13 10:55:00|369.08|368.83|368.93|368.73|369.08|368.83|368.93|368.73|1
1581591600000|2020-02-13 11:00:00|368.88|368.78|368.83|368.63|368.98|368.78|368.78|368.58|12
1581591900000|2020-02-13 11:05:00|368.78|368.58|368.78|368.58|368.83|368.63|368.68|368.48|14
1581592200000|2020-02-13 11:10:00|368.73|368.53|368.38|368.23|368.73|368.53|368.38|368.23|60
1581592500000|2020-02-13 11:15:00|368.48|368.18|368.38|368.18|368.48|368.23|368.38|368.18|36
1581592800000|2020-02-13 11:20:00|368.33|368.23|368.18|367.98|368.38|368.23|368.18|367.93|64
1581593100000|2020-02-13 11:25:00|368.13|367.93|368.28|368.08|368.33|368.08|368.13|367.93|11
1581593400000|2020-02-13 11:30:00|368.23|368.03|368.23|368.03|368.28|368.13|368.18|367.98|12
1581593700000|2020-02-13 11:35:00|368.28|368.08|368.53|368.28|368.53|368.33|368.28|368.08|4
1581594000000|2020-02-13 11:40:00|368.58|368.33|368.58|368.33|368.58|368.38|368.48|368.28|7
1581594300000|2020-02-13 11:45:00|368.63|368.38|368.53|368.33|368.63|368.43|368.53|368.33|21
1581594600000|2020-02-13 11:50:00|368.58|368.38|368.53|368.33|368.58|368.43|368.48|368.33|40
1581594900000|2020-02-13 11:55:00|368.48|368.28|368.33|368.18|368.48|368.28|368.28|368.08|119
1581595200000|2020-02-13 12:00:00|368.38|368.23|368.53|368.28|368.53|368.33|368.28|368.13|59
1581595500000|2020-02-13 12:05:00|368.58|368.33|368.58|368.38|368.58|368.38|368.58|368.28|8
1581595800000|2020-02-13 12:10:00|368.53|368.33|368.43|368.23|368.53|368.33|368.38|368.23|18
1581596100000|2020-02-13 12:15:00|368.38|368.28|368.38|368.23|368.48|368.28|368.38|368.23|14
1581596400000|2020-02-13 12:20:00|368.43|368.28|368.08|367.93|368.48|368.33|368.08|367.93|114
1581596700000|2020-02-13 12:25:00|368.13|367.98|368.43|368.18|368.43|368.18|368.13|367.98|21
1581597000000|2020-02-13 12:30:00|368.48|368.23|368.53|368.33|368.53|368.33|368.48|368.18|3
1581597300000|2020-02-13 12:35:00|368.58|368.28|368.43|368.23|368.58|368.28|368.43|368.23|7
1581597600000|2020-02-13 12:40:00|368.38|368.18|368.33|368.13|368.43|368.28|368.28|368.13|43
1581597900000|2020-02-13 12:45:00|368.28|368.08|368.08|367.88|368.28|368.08|368.03|367.88|52
1581598200000|2020-02-13 12:50:00|368.13|367.93|368.18|368.03|368.23|368.08|368.08|367.93|43
1581598500000|2020-02-13 12:55:00|368.13|367.98|368.53|368.33|368.53|368.33|368.13|367.98|60
1581598800000|2020-02-13 13:00:00|368.48|368.38|368.63|368.48|368.73|368.48|368.48|368.33|71
1581599100000|2020-02-13 13:05:00|368.73|368.53|368.38|368.18|368.73|368.53|368.38|368.18|60
1581599400000|2020-02-13 13:10:00|368.33|368.23|368.38|368.23|368.43|368.23|368.33|368.18|49
1581599700000|2020-02-13 13:15:00|368.48|368.28|368.43|368.23|368.63|368.38|368.38|368.23|50
1581600000000|2020-02-13 13:20:00|368.38|368.28|368.43|368.28|368.53|368.33|368.38|368.23|42
1581600300000|2020-02-13 13:25:00|368.48|368.33|368.68|368.53|368.73|368.53|368.48|368.33|53
1581600600000|2020-02-13 13:30:00|368.73|368.48|368.43|368.28|368.73|368.48|368.38|368.23|37
1581600900000|2020-02-13 13:35:00|368.38|368.23|368.43|368.23|368.53|368.38|368.38|368.18|44
1581601200000|2020-02-13 13:40:00|368.38|368.18|368.48|368.33|368.58|368.38|368.33|368.13|48
1581601500000|2020-02-13 13:45:00|368.43|368.28|368.48|368.33|368.53|368.33|368.43|368.28|35
1581601800000|2020-02-13 13:50:00|368.53|368.38|368.68|368.48|368.73|368.58|368.53|368.38|62
1581602100000|2020-02-13 13:55:00|368.63|368.43|368.63|368.43|368.68|368.48|368.53|368.33|42
1581602400000|2020-02-13 14:00:00|368.58|368.48|368.63|368.43|368.68|368.53|368.58|368.43|4
1581602700000|2020-02-13 14:05:00|368.68|368.48|368.78|368.58|368.78|368.63|368.63|368.48|13
1581603000000|2020-02-13 14:10:00|368.73|368.63|368.68|368.48|368.73|368.63|368.63|368.43|6
1581603300000|2020-02-13 14:15:00|368.63|368.43|368.73|368.53|368.78|368.58|368.63|368.43|0
1581603600000|2020-02-13 14:20:00|368.68|368.58|368.68|368.43|368.73|368.58|368.63|368.43|11
1581603900000|2020-02-13 14:25:00|368.63|368.48|368.68|368.53|368.78|368.58|368.63|368.48|4
1581604200000|2020-02-13 14:30:00|368.73|368.58|369.53|369.28|369.53|369.33|368.73|368.53|103
1581604500000|2020-02-13 14:35:00|369.58|369.33|369.43|369.18|369.73|369.58|369.38|369.18|46
1581604800000|2020-02-13 14:40:00|369.38|369.23|369.38|369.18|369.48|369.28|369.28|369.08|3
1581605100000|2020-02-13 14:45:00|369.33|369.23|369.43|369.23|369.53|369.38|369.28|369.08|55
1581605400000|2020-02-13 14:50:00|369.48|369.28|369.63|369.48|369.63|369.48|369.43|369.23|11
1581605700000|2020-02-13 14:55:00|369.58|369.43|369.23|368.98|369.63|369.48|369.13|368.93|26
1581606000000|2020-02-13 15:00:00|369.18|369.03|368.73|368.48|369.23|369.03|368.63|368.48|35
1581606300000|2020-02-13 15:05:00|368.68|368.43|368.88|368.68|368.93|368.78|368.68|368.43|12
1581606600000|2020-02-13 15:10:00|368.93|368.73|368.93|368.73|368.93|368.78|368.88|368.68|33
1581606900000|2020-02-13 15:15:00|368.88|368.68|369.18|368.98|369.18|369.03|368.83|368.63|43
1581607200000|2020-02-13 15:20:00|369.13|368.93|369.08|368.88|369.28|369.03|368.98|368.78|38
1581607500000|2020-02-13 15:25:00|369.13|368.93|368.93|368.73|369.13|368.98|368.93|368.73|14
1581607800000|2020-02-13 15:30:00|368.98|368.68|368.93|368.73|368.98|368.83|368.78|368.53|22
1581608100000|2020-02-13 15:35:00|368.88|368.68|368.68|368.43|368.88|368.73|368.53|368.33|58
1581608400000|2020-02-13 15:40:00|368.73|368.48|368.83|368.68|368.88|368.73|368.73|368.43|10
1581608700000|2020-02-13 15:45:00|368.88|368.73|369.03|368.83|369.03|368.83|368.88|368.68|24
1581609000000|2020-02-13 15:50:00|369.08|368.88|369.08|368.93|369.08|368.93|369.03|368.83|3
1581609300000|2020-02-13 15:55:00|369.03|368.88|369.18|369.03|369.23|369.03|368.98|368.83|20
1581609600000|2020-02-13 16:00:00|369.13|368.98|369.33|369.13|369.33|369.13|369.13|368.98|20
1581609900000|2020-02-13 16:05:00|369.28|369.18|369.18|369.03|369.33|369.18|369.13|368.98|10
1581610200000|2020-02-13 16:10:00|369.23|369.08|369.23|369.03|369.28|369.13|369.18|369.03|13
1581610500000|2020-02-13 16:15:00|369.18|368.98|369.28|369.13|369.28|369.13|369.13|368.98|17
1581610800000|2020-02-13 16:20:00|369.33|369.18|369.53|369.33|369.53|369.38|369.33|369.13|31
1581611100000|2020-02-13 16:25:00|369.48|369.28|369.63|369.48|369.63|369.48|369.48|369.28|8
1581611400000|2020-02-13 16:30:00|369.68|369.53|369.73|369.53|369.73|369.58|369.63|369.43|28
1581611700000|2020-02-13 16:35:00|369.78|369.58|370.08|369.83|370.08|369.88|369.78|369.53|55
1581612000000|2020-02-13 16:40:00|370.13|369.88|370.03|369.83|370.13|369.98|370.03|369.83|7
1581612300000|2020-02-13 16:45:00|369.98|369.78|369.93|369.68|370.03|369.83|369.88|369.68|1
1581612600000|2020-02-13 16:50:00|369.88|369.73|369.88|369.63|369.98|369.78|369.83|369.63|5
1581612900000|2020-02-13 16:55:00|369.83|369.68|370.03|369.83|370.03|369.88|369.83|369.63|10
1581613200000|2020-02-13 17:00:00|370.08|369.88|370.18|369.98|370.18|370.03|370.08|369.83|11
1581613500000|2020-02-13 17:05:00|370.23|370.03|370.28|370.13|370.28|370.13|370.23|369.98|6
1581613800000|2020-02-13 17:10:00|370.23|370.08|370.23|370.08|370.33|370.13|370.23|370.03|17
1581614100000|2020-02-13 17:15:00|370.33|370.13|370.28|370.08|370.33|370.18|370.23|370.08|18
1581614400000|2020-02-13 17:20:00|370.23|370.03|370.28|370.08|370.28|370.08|370.18|369.98|2
1581614700000|2020-02-13 17:25:00|370.23|370.13|370.13|369.93|370.23|370.13|370.13|369.93|7
1581615000000|2020-02-13 17:30:00|370.18|369.98|370.18|369.93|370.18|370.03|370.13|369.93|11
1581615300000|2020-02-13 17:35:00|370.13|369.88|369.93|369.73|370.13|369.88|369.93|369.73|12
1581615600000|2020-02-13 17:40:00|369.98|369.78|369.98|369.83|370.03|369.83|369.93|369.78|2
1581615900000|2020-02-13 17:45:00|370.03|369.88|369.98|369.78|370.08|369.88|369.93|369.73|28
1581616200000|2020-02-13 17:50:00|370.03|369.83|369.98|369.78|370.03|369.88|369.98|369.78|4
1581616500000|2020-02-13 17:55:00|370.03|369.83|369.83|369.63|370.03|369.83|369.78|369.63|11
1581616800000|2020-02-13 18:00:00|369.93|369.68|369.88|369.63|369.93|369.73|369.83|369.63|0
1581617100000|2020-02-13 18:05:00|369.83|369.68|369.83|369.63|369.93|369.73|369.78|369.63|15
1581617400000|2020-02-13 18:10:00|369.78|369.68|369.73|369.53|369.83|369.68|369.73|369.53|9
1581617700000|2020-02-13 18:15:00|369.68|369.48|369.68|369.53|369.68|369.53|369.63|369.48|5
1581618000000|2020-02-13 18:20:00|369.73|369.48|369.73|369.48|369.78|369.58|369.73|369.48|10
1581618300000|2020-02-13 18:25:00|369.68|369.53|369.78|369.63|369.78|369.63|369.68|369.43|2
1581618600000|2020-02-13 18:30:00||369.58||369.63||369.63||369.58|4
1581618900000|2020-02-13 18:35:00||369.58||369.58||369.58||369.58|2
1581619200000|2020-02-13 18:40:00|369.83|369.63|369.58|369.43|369.83|369.63|369.58|369.43|93
1581619500000|2020-02-13 18:45:00|369.63|369.38|369.63|369.43|369.63|369.43|369.53|369.38|54
1581619800000|2020-02-13 18:50:00|369.58|369.38|369.53|369.28|369.58|369.38|369.48|369.28|20
1581620100000|2020-02-13 18:55:00|369.48|369.33|369.58|369.38|369.58|369.38|369.48|369.28|1
1581620400000|2020-02-13 19:00:00|369.63|369.33|369.73|369.48|369.73|369.53|369.58|369.33|0
1581620700000|2020-02-13 19:05:00|369.68|369.53|369.53|369.33|369.73|369.53|369.53|369.33|0
1581621000000|2020-02-13 19:10:00|369.48|369.28|369.58|369.38|369.58|369.38|369.48|369.28|2
1581621300000|2020-02-13 19:15:00|369.63|369.43|369.43|369.23|369.63|369.43|369.43|369.23|2
1581621600000|2020-02-13 19:20:00|369.53|369.28|369.43|369.23|369.53|369.33|369.43|369.23|6
1581621900000|2020-02-13 19:25:00|369.38|369.18|369.38|369.18|369.43|369.18|369.38|369.18|2
1581622200000|2020-02-13 19:30:00|369.43|369.23|369.48|369.28|369.48|369.28|369.38|369.18|0
1581622500000|2020-02-13 19:35:00|369.53|369.23|369.53|369.33|369.53|369.33|369.48|369.23|0
1581622800000|2020-02-13 19:40:00|369.48|369.23|369.48|369.28|369.53|369.28|369.43|369.23|5
1581623100000|2020-02-13 19:45:00|369.53|369.33|369.58|369.33|369.58|369.33|369.43|369.33|0
1581623400000|2020-02-13 19:50:00|369.63|369.38|369.63|369.43|369.63|369.43|369.63|369.38|0
1581623700000|2020-02-13 19:55:00|369.68|369.48|369.73|369.53|369.78|369.53|369.68|369.48|1
1581624000000|2020-02-13 20:00:00|369.78|369.58|369.68|369.43|369.93|369.73|369.48|369.28|26
1581624300000|2020-02-13 20:05:00|369.73|369.48|369.83|369.63|369.83|369.63|369.73|369.48|0
1581624600000|2020-02-13 20:10:00|369.88|369.68|369.63|369.43|369.88|369.68|369.63|369.43|4
1581624900000|2020-02-13 20:15:00|369.68|369.48|369.73|369.53|369.73|369.53|369.63|369.38|2
1581625200000|2020-02-13 20:20:00|369.68|369.48|369.78|369.58|369.78|369.58|369.68|369.48|0
1581625500000|2020-02-13 20:25:00|369.83|369.63|369.73|369.53|369.83|369.63|369.68|369.48|4
1581625800000|2020-02-13 20:30:00|369.68|369.48|369.63|369.43|369.73|369.53|369.53|369.33|11
1581626100000|2020-02-13 20:35:00|369.68|369.48|369.58|369.33|369.73|369.48|369.53|369.33|2
1581626400000|2020-02-13 20:40:00|369.53|369.38|369.48|369.23|369.53|369.38|369.38|369.18|19
1581626700000|2020-02-13 20:45:00|369.43|369.18|369.58|369.38|369.63|369.38|369.38|369.18|0
1581627000000|2020-02-13 20:50:00|369.73|369.43|369.38|369.23|369.73|369.53|369.33|369.08|48
1581627300000|2020-02-13 20:55:00|369.33|369.18|369.53|369.23|369.53|369.23|369.28|369.08|35
1581627600000|2020-02-13 21:00:00|369.58|369.28|369.73|369.43|369.73|369.48|369.53|369.28|0
1581627900000|2020-02-13 21:05:00|369.68|369.48|369.63|369.43|369.68|369.48|369.63|369.43|0
1581628200000|2020-02-13 21:10:00|369.68|369.38|370.03|369.43|370.13|369.53|369.68|369.38|7
1581628500000|2020-02-13 21:15:00|370.13|369.53|370.13|369.53|370.13|369.53|370.03|369.43|0
1581629400000|2020-02-13 21:30:00|370.23|369.63|370.13|369.53|370.23|369.63|370.13|369.53|0
1581629700000|2020-02-13 21:35:00|370.23|369.63|370.13|369.53|370.23|369.63|370.13|369.53|0
1581630000000|2020-02-13 21:40:00|370.03|369.43|370.03|369.43|370.13|369.53|369.93|369.33|0
1581630300000|2020-02-13 21:45:00|370.13|369.53|370.03|369.43|370.13|369.53|370.03|369.43|0
1581630600000|2020-02-13 21:50:00|370.13|369.53|370.13|369.53|370.13|369.53|370.03|369.43|0
1581630900000|2020-02-13 21:55:00|370.23|369.63|370.23|369.63|370.23|369.63|370.13|369.53|0
1581633000000|2020-02-13 22:30:00|370.13|369.53|370.23|369.63|370.23|369.63|370.13|369.53|0
1581633300000|2020-02-13 22:35:00|370.13|369.53|370.13|369.53|370.23|369.63|370.13|369.53|0
1581633600000|2020-02-13 22:40:00|370.23|369.63|370.23|369.63|370.23|369.63|370.23|369.63|0
1581634800000|2020-02-13 23:00:00|370.13|369.53|370.13|369.53|370.23|369.63|370.03|369.43|0
1581635400000|2020-02-13 23:10:00|370.03|369.43|369.93|369.33|370.03|369.43|369.93|369.33|0
1581635700000|2020-02-13 23:15:00|369.83|369.23|369.83|369.23|369.83|369.23|369.83|369.23|0
1581636000000|2020-02-13 23:20:00|369.93|369.33|369.93|369.33|369.93|369.33|369.83|369.23|0
1581636300000|2020-02-13 23:25:00|369.83|369.23|369.93|369.33|369.93|369.33|369.83|369.23|0
1581637200000|2020-02-13 23:40:00|369.83|369.23|369.73|369.13|369.83|369.23|369.53|368.93|0
1581637500000|2020-02-13 23:45:00|369.83|369.23|369.53|368.93|369.83|369.23|369.53|368.93|0
1581637800000|2020-02-13 23:50:00|369.63|369.03|369.53|368.93|369.63|369.03|369.53|368.93|0
1581638100000|2020-02-13 23:55:00|369.63|369.03|369.73|369.13|369.73|369.13|369.53|368.93|0
1581638400000|2020-02-14 00:00:00|369.83|369.23|369.73|369.13|369.83|369.23|369.73|369.13|0
1581638700000|2020-02-14 00:05:00|369.83|369.23|369.73|369.13|369.83|369.23|369.63|369.03|0
1581639000000|2020-02-14 00:10:00|369.63|369.03|369.73|369.13|369.73|369.13|369.63|369.03|0
1581639300000|2020-02-14 00:15:00|369.63|369.03|369.73|369.13|369.93|369.33|369.63|369.03|0
1581639600000|2020-02-14 00:20:00|369.83|369.23|369.74|369.14|369.83|369.23|369.73|369.13|0
1581639900000|2020-02-14 00:25:00|369.64|369.04|370.04|369.44|370.04|369.44|369.64|369.04|0
1581640200000|2020-02-14 00:30:00|369.24|368.84|369.04|368.89|369.54|369.34|369.04|368.84|173
1581640500000|2020-02-14 00:35:00|369.09|368.94|369.34|369.19|369.44|369.24|369.09|368.94|50
1581640800000|2020-02-14 00:40:00|369.39|369.14|369.14|368.99|369.39|369.14|369.14|368.94|53
1581641100000|2020-02-14 00:45:00|369.19|369.04|369.29|369.14|369.44|369.29|369.19|369.04|88
1581641400000|2020-02-14 00:50:00|369.34|369.19|369.39|369.24|369.44|369.29|369.29|369.14|57
1581641700000|2020-02-14 00:55:00|369.44|369.29|369.69|369.54|369.79|369.64|369.39|369.24|86
1581642000000|2020-02-14 01:00:00|369.64|369.49|368.99|368.84|369.64|369.49|368.74|368.59|542
1581642300000|2020-02-14 01:05:00|369.04|368.89|369.14|368.99|369.24|369.09|368.84|368.69|225
1581642600000|2020-02-14 01:10:00|369.19|368.94|369.14|368.94|369.39|369.19|369.14|368.94|107
1581642900000|2020-02-14 01:15:00|369.19|368.99|368.69|368.54|369.19|368.99|368.59|368.39|259
1581643200000|2020-02-14 01:20:00|368.64|368.49|369.29|369.09|369.34|369.19|368.64|368.49|83
1581643500000|2020-02-14 01:25:00|369.34|369.14|369.54|369.39|369.54|369.39|369.24|369.09|63
1581643800000|2020-02-14 01:30:00|369.49|369.34|369.79|369.64|369.89|369.69|369.39|369.24|173
1581644100000|2020-02-14 01:35:00|369.84|369.69|370.04|369.89|370.09|369.89|369.69|369.54|180
1581644400000|2020-02-14 01:40:00|370.09|369.94|369.94|369.79|370.14|369.94|369.79|369.64|162
1581644700000|2020-02-14 01:45:00|369.89|369.74|369.84|369.69|369.94|369.79|369.64|369.49|160
1581645000000|2020-02-14 01:50:00|369.89|369.74|369.94|369.79|370.09|369.94|369.79|369.59|174
1581645300000|2020-02-14 01:55:00|369.99|369.84|370.14|369.99|370.19|370.04|369.99|369.84|139
1581645600000|2020-02-14 02:00:00|370.09|369.94|369.89|369.74|370.14|369.99|369.79|369.64|145
1581645900000|2020-02-14 02:05:00|369.94|369.79|369.69|369.54|369.94|369.79|369.64|369.49|102
1581646200000|2020-02-14 02:10:00|369.64|369.49|369.59|369.44|369.79|369.64|369.54|369.39|130
1581646500000|2020-02-14 02:15:00|369.64|369.49|369.94|369.79|369.99|369.84|369.59|369.44|171
1581646800000|2020-02-14 02:20:00|369.89|369.74|370.09|369.89|370.14|369.99|369.89|369.74|107
1581647100000|2020-02-14 02:25:00|370.14|369.94|370.04|369.84|370.19|370.04|369.99|369.84|108
1581647400000|2020-02-14 02:30:00|369.99|369.89|370.14|369.99|370.14|369.99|369.94|369.79|87
1581647700000|2020-02-14 02:35:00|370.09|369.94|370.09|369.94|370.19|370.04|369.99|369.84|118
1581648000000|2020-02-14 02:40:00|370.14|369.99|370.19|370.04|370.19|370.04|370.04|369.89|111
1581648300000|2020-02-14 02:45:00|370.14|369.99|370.64|370.49|370.64|370.49|370.14|369.99|257
1581648600000|2020-02-14 02:50:00|370.69|370.54|370.99|370.84|370.99|370.84|370.64|370.44|289
1581648900000|2020-02-14 02:55:00|371.04|370.79|371.19|371.04|371.24|371.09|370.99|370.79|203
1581649200000|2020-02-14 03:00:00|371.24|371.09|371.54|371.39|371.59|371.44|371.19|371.04|281
1581649500000|2020-02-14 03:05:00|371.59|371.34|371.49|371.34|371.64|371.49|371.39|371.24|255
1581649800000|2020-02-14 03:10:00|371.34|371.29|370.99|370.84|371.34|371.29|370.99|370.84|209
1581650100000|2020-02-14 03:15:00|371.04|370.89|371.19|371.04|371.29|371.14|370.99|370.84|213
1581650400000|2020-02-14 03:20:00|371.24|371.09|371.54|371.39|371.59|371.39|371.19|370.99|207
1581650700000|2020-02-14 03:25:00|371.59|371.44|371.44|371.24|371.59|371.44|371.29|371.14|130
1581651000000|2020-02-14 03:30:00|371.49|371.29|371.24|371.09|371.49|371.34|371.19|371.04|163
1581651300000|2020-02-14 03:35:00|371.14|370.99|370.99|370.84|371.14|370.99|370.94|370.74|149
1581651600000|2020-02-14 03:40:00|371.04|370.89|370.49|370.34|371.04|370.89|370.49|370.29|172
1581651900000|2020-02-14 03:45:00|370.54|370.39|370.44|370.29|370.69|370.54|370.44|370.29|78
1581652200000|2020-02-14 03:50:00|370.39|370.19|370.29|370.14|370.49|370.34|370.29|370.09|112
1581652500000|2020-02-14 03:55:00|370.34|370.19|370.39|370.24|370.39|370.24|370.19|370.04|110
1581652800000|2020-02-14 04:00:00|370.29|370.19|369.94|369.79|370.29|370.19|369.89|369.74|133
1581653100000|2020-02-14 04:05:00|369.89|369.74|369.99|369.84|369.99|369.84|369.89|369.74|46
1581653400000|2020-02-14 04:10:00|370.04|369.89|370.19|370.04|370.19|370.04|370.04|369.89|62
1581653700000|2020-02-14 04:15:00|370.14|369.99|370.09|369.94|370.19|369.99|369.99|369.84|47
1581654000000|2020-02-14 04:20:00|370.14|369.89|370.04|369.89|370.14|369.99|369.94|369.79|25
1581654300000|2020-02-14 04:25:00|370.09|369.94|370.09|369.89|370.14|369.99|370.04|369.89|55
1581654600000|2020-02-14 04:30:00|370.04|369.94|369.94|369.79|370.04|369.94|369.94|369.74|73
1581654900000|2020-02-14 04:35:00|369.99|369.84|369.94|369.79|370.14|369.99|369.94|369.79|44
1581655200000|2020-02-14 04:40:00|369.99|369.84|370.29|370.14|370.29|370.14|369.99|369.84|63
1581655500000|2020-02-14 04:45:00|||||||||8
1581655800000|2020-02-14 04:50:00|370.24|370.09|370.29|370.14|370.29|370.14|370.24|370.04|79
1581656100000|2020-02-14 04:55:00|370.24|370.09|370.29|370.09|370.34|370.19|370.24|370.09|58
1581656400000|2020-02-14 05:00:00|370.19|370.04|370.29|370.09|370.34|370.19|370.14|369.99|136
1581656700000|2020-02-14 05:05:00|370.24|370.14|370.24|370.09|370.29|370.14|370.24|370.09|47
1581657000000|2020-02-14 05:10:00|370.19|370.04|370.04|369.89|370.29|370.09|369.89|369.74|172
1581657300000|2020-02-14 05:15:00|370.09|369.94|369.84|369.69|370.09|369.94|369.79|369.64|97
1581657600000|2020-02-14 05:20:00|369.79|369.64|369.79|369.64|369.89|369.69|369.74|369.54|69
1581657900000|2020-02-14 05:25:00|369.74|369.59|369.69|369.54|369.94|369.79|369.69|369.54|126
1581658200000|2020-02-14 05:30:00|369.64|369.49|369.64|369.49|369.74|369.59|369.59|369.44|80
1581658500000|2020-02-14 05:35:00|369.59|369.44|369.69|369.54|369.74|369.59|369.49|369.34|57
1581658800000|2020-02-14 05:40:00|369.74|369.59|369.79|369.59|369.84|369.64|369.74|369.54|35
1581659100000|2020-02-14 05:45:00|369.74|369.64|369.79|369.64|369.84|369.64|369.69|369.49|41
1581659400000|2020-02-14 05:50:00|369.74|369.59|369.84|369.69|369.89|369.74|369.74|369.59|93
1581659700000|2020-02-14 05:55:00|369.79|369.64|369.79|369.64|369.79|369.64|369.64|369.49|56
1581660000000|2020-02-14 06:00:00|369.84|369.69|369.69|369.54|369.99|369.84|369.69|369.54|114
1581660300000|2020-02-14 06:05:00|369.74|369.59|369.74|369.59|369.84|369.69|369.69|369.49|150
1581660600000|2020-02-14 06:10:00|369.69|369.54|369.74|369.59|369.94|369.79|369.69|369.54|88
1581660900000|2020-02-14 06:15:00|369.69|369.54|369.89|369.74|369.94|369.79|369.69|369.54|57
1581661200000|2020-02-14 06:20:00|369.94|369.79|369.84|369.69|370.04|369.84|369.74|369.59|53
1581661500000|2020-02-14 06:25:00|369.79|369.64|369.64|369.49|369.84|369.69|369.64|369.49|94
1581661800000|2020-02-14 06:30:00|369.69|369.54|369.69|369.54|369.69|369.54|369.59|369.44|90
1581662100000|2020-02-14 06:35:00|369.74|369.59|369.84|369.69|369.94|369.79|369.74|369.59|74
1581662400000|2020-02-14 06:40:00|369.79|369.64|369.84|369.64|369.94|369.74|369.74|369.59|88
1581662700000|2020-02-14 06:45:00|369.89|369.69|369.99|369.84|370.09|369.94|369.84|369.69|45
1581663000000|2020-02-14 06:50:00|370.04|369.89|370.14|369.94|370.14|369.94|370.04|369.89|74
1581663300000|2020-02-14 06:55:00|370.09|369.99|369.84|369.69|370.09|369.99|369.79|369.64|67
1581663600000|2020-02-14 07:00:00|369.79|369.64|369.54|369.39|369.84|369.64|369.54|369.39|175
1581663900000|2020-02-14 07:05:00|369.49|369.34|369.49|369.29|369.64|369.44|369.39|369.24|118
1581664200000|2020-02-14 07:10:00|369.44|369.34|369.54|369.39|369.54|369.39|369.44|369.29|42
1581664500000|2020-02-14 07:15:00|369.49|369.34|369.89|369.74|369.99|369.79|369.44|369.29|130
1581664800000|2020-02-14 07:20:00|369.94|369.79|369.69|369.54|369.94|369.79|369.69|369.54|45
1581665100000|2020-02-14 07:25:00|369.64|369.49|369.64|369.49|369.69|369.54|369.64|369.49|39
1581665400000|2020-02-14 07:30:00|369.69|369.54|369.69|369.54|369.79|369.64|369.64|369.49|87
1581665700000|2020-02-14 07:35:00|369.64|369.49|369.64|369.44|369.69|369.54|369.54|369.39|54
1581666000000|2020-02-14 07:40:00|369.59|369.49|369.64|369.44|369.64|369.49|369.59|369.39|54
1581666300000|2020-02-14 07:45:00|369.59|369.39|369.59|369.44|369.69|369.54|369.59|369.39|55
1581666600000|2020-02-14 07:50:00|369.64|369.49|369.64|369.49|369.69|369.54|369.64|369.44|48
1581666900000|2020-02-14 07:55:00|369.59|369.44|369.79|369.64|369.79|369.64|369.59|369.44|60
1581667200000|2020-02-14 08:00:00|369.74|369.59|369.54|369.39|369.84|369.64|369.49|369.34|128
1581667500000|2020-02-14 08:05:00|369.59|369.44|369.54|369.34|369.64|369.49|369.49|369.34|55
1581667800000|2020-02-14 08:10:00|369.49|369.39|369.49|369.34|369.49|369.39|369.29|369.14|62
1581668100000|2020-02-14 08:15:00|369.54|369.39|369.49|369.34|369.69|369.49|369.49|369.34|50
1581668400000|2020-02-14 08:20:00|369.44|369.29|369.59|369.44|369.64|369.44|369.39|369.24|55
1581668700000|2020-02-14 08:25:00|369.64|369.49|369.54|369.39|369.69|369.49|369.49|369.34|54
1581669000000|2020-02-14 08:30:00|369.59|369.44|369.49|369.34|369.69|369.54|369.49|369.34|53
1581669300000|2020-02-14 08:35:00|369.44|369.29|369.54|369.39|369.54|369.39|369.39|369.24|148
1581669600000|2020-02-14 08:40:00|369.49|369.34|369.74|369.59|369.79|369.64|369.44|369.29|131
1581669900000|2020-02-14 08:45:00|369.79|369.64|369.94|369.79|369.94|369.79|369.79|369.64|171
1581670200000|2020-02-14 08:50:00|369.89|369.74|369.79|369.64|369.94|369.79|369.79|369.64|131
1581670500000|2020-02-14 08:55:00|369.74|369.59|369.89|369.69|369.89|369.69|369.69|369.54|170
1581670800000|2020-02-14 09:00:00|369.94|369.79|369.84|369.64|369.99|369.84|369.59|369.44|465
1581671100000|2020-02-14 09:05:00|369.79|369.59|369.44|369.24|369.79|369.59|369.34|369.19|172
1581671400000|2020-02-14 09:10:00|369.49|369.14|369.49|369.24|369.49|369.34|369.34|369.14|56
1581671700000|2020-02-14 09:15:00|369.44|369.29|369.69|369.39|369.69|369.49|369.44|369.29|40
1581672000000|2020-02-14 09:20:00|369.64||369.64||369.64||369.64||0
1581672300000|2020-02-14 09:25:00|370.54|369.94|370.14|369.54|370.54|369.94|370.14|369.54|40
1581672600000|2020-02-14 09:30:00|370.04|369.44|370.04|369.44|370.04|369.44|370.04|369.44|0
1581672900000|2020-02-14 09:35:00|370.14|369.54|370.14|369.54|370.14|369.54|370.04|369.44|0
1581673200000|2020-02-14 09:40:00|370.24|369.64|370.24|369.64|370.24|369.64|370.14|369.54|0
1581673500000|2020-02-14 09:45:00|370.14|369.54|370.24|369.64|370.24|369.64|370.14|369.54|0
1581673800000|2020-02-14 09:50:00|369.89|369.69|369.99|369.79|369.99|369.79|369.79|369.64|23
1581674100000|2020-02-14 09:55:00|369.94|369.74|369.74|369.59|369.99|369.74|369.74|369.59|18
1581674400000|2020-02-14 10:00:00|369.69|369.54|369.69|369.49|369.79|369.54|369.59|369.44|25
1581674700000|2020-02-14 10:05:00|369.74|369.54|369.84|369.64|369.84|369.64|369.74|369.49|3
1581675000000|2020-02-14 10:10:00|369.89|369.69|369.94|369.74|369.94|369.74|369.89|369.64|3
1581675300000|2020-02-14 10:15:00|369.89|369.69|369.89|369.69|369.89|369.69|369.89|369.69|1
1581675600000|2020-02-14 10:20:00|369.84|369.64|369.79|369.64|369.89|369.69|369.79|369.64|5
1581675900000|2020-02-14 10:25:00|369.84|369.59|369.84|369.64|369.84|369.64|369.74|369.59|4
1581676500000|2020-02-14 10:35:00|369.79|369.74|369.89|369.74|369.94|369.74|369.79|369.69|15
1581676800000|2020-02-14 10:40:00|369.84|369.69|369.89|369.69|369.89|369.74|369.84|369.64|6
1581677100000|2020-02-14 10:45:00|369.94|369.74|369.89|369.69|369.94|369.79|369.89|369.69|8
1581677400000|2020-02-14 10:50:00|369.84||369.89||369.89||369.84||2
1581677700000|2020-02-14 10:55:00|369.79|369.64|369.89|369.69|369.89|369.69|369.79|369.64|8
1581678000000|2020-02-14 11:00:00|369.84||369.84||369.84||369.84||3
1581678300000|2020-02-14 11:05:00|369.89|369.64|369.84|369.64|369.89|369.69|369.84|369.64|9
1581678600000|2020-02-14 11:10:00|369.79|369.59|369.79|369.59|369.84|369.59|369.79|369.59|5
1581678900000|2020-02-14 11:15:00|369.74|369.64|369.84|369.64|369.84|369.64|369.74|369.64|3
1581679200000|2020-02-14 11:20:00|369.89|369.69|369.89|369.69|369.89|369.69|369.79|369.64|8
1581679500000|2020-02-14 11:25:00|369.84|369.74|369.84|369.69|369.94|369.79|369.84|369.64|13
1581679800000|2020-02-14 11:30:00|369.89|369.74|369.94|369.79|369.94|369.79|369.89|369.69|29
1581680100000|2020-02-14 11:35:00|369.99|369.74|370.04|369.79|370.04|369.89|369.99|369.74|34
1581680400000|2020-02-14 11:40:00|369.99||369.94||369.99||369.94||1
1581680700000|2020-02-14 11:45:00|369.89|369.74|369.89|369.69|369.89|369.74|369.84|369.69|12
1581681000000|2020-02-14 11:50:00|369.84|369.64|369.79|369.59|369.84|369.64|369.79|369.59|5
1581681300000|2020-02-14 11:55:00|369.84|369.64|369.94|369.79|369.94|369.79|369.84|369.64|14
1581681600000|2020-02-14 12:00:00|369.99|369.84|369.99|369.84|369.99|369.84|369.99|369.79|10
1581681900000|2020-02-14 12:05:00|369.94|369.79|369.94|369.69|369.94|369.84|369.94|369.69|6
1581682200000|2020-02-14 12:10:00|369.89|369.79|369.94|369.79|369.99|369.79|369.89|369.79|2
1581682500000|2020-02-14 12:15:00|369.99|369.84|369.99|369.79|369.99|369.84|369.99|369.79|9
1581682800000|2020-02-14 12:20:00|369.94|369.84|369.94|369.79|369.94|369.84|369.94|369.79|0
1581683100000|2020-02-14 12:25:00|369.99|369.84|369.99|369.79|369.99|369.84|369.94|369.79|4
1581683400000|2020-02-14 12:30:00||369.84||369.79||369.84||369.79|4
1581683700000|2020-02-14 12:35:00|370.04|369.84|370.04|369.84|370.04|369.89|370.04|369.79|1
1581684000000|2020-02-14 12:40:00|369.99|369.79|370.04|369.84|370.04|369.89|369.99|369.79|1
1581684300000|2020-02-14 12:45:00|370.09|369.89|370.09|369.94|370.09|369.94|370.09|369.89|26
1581684600000|2020-02-14 12:50:00|370.14|369.99|370.14|369.94|370.14|369.99|370.14|369.94|14
1581684900000|2020-02-14 12:55:00|370.19|369.99|370.14|369.94|370.19|369.99|370.14|369.94|6
1581685200000|2020-02-14 13:00:00|370.19|369.99|370.09|369.94|370.19|369.99|370.09|369.94|0
1581685500000|2020-02-14 13:05:00|370.14||370.14||370.14||370.09||8
1581685800000|2020-02-14 13:10:00|370.09|369.99|370.09|369.94|370.19|369.99|370.09|369.94|8
1581686100000|2020-02-14 13:15:00|370.14|369.89|370.14|369.94|370.14|369.94|370.14|369.89|4
1581686400000|2020-02-14 13:20:00|370.19|369.99|370.14|369.94|370.19|369.99|370.14|369.94|0
1581686700000|2020-02-14 13:25:00|370.19|369.99|370.19|369.99|370.24|369.99|370.14|369.94|3
1581687000000|2020-02-14 13:30:00|370.14|369.94|370.04|369.84|370.24|369.99|370.04|369.84|33
1581687300000|2020-02-14 13:35:00|370.09|369.89|369.94|369.74|370.09|369.89|369.89|369.69|11
1581687600000|2020-02-14 13:40:00|369.99|369.69|369.94|369.74|369.99|369.79|369.94|369.69|0
1581687900000|2020-02-14 13:45:00|369.89|369.69|369.79|369.59|369.89|369.69|369.64|369.49|7
1581688200000|2020-02-14 13:50:00|369.84|369.54|369.89|369.69|369.89|369.74|369.84|369.54|6
1581688500000|2020-02-14 13:55:00|369.84|369.74|369.84|369.64|369.89|369.74|369.84|369.64|5
1581688800000|2020-02-14 14:00:00|369.79|369.59|369.89|369.69|369.89|369.74|369.79|369.59|4
1581689100000|2020-02-14 14:05:00|369.94|369.74|369.94|369.74|369.94|369.79|369.94|369.74|6
1581689400000|2020-02-14 14:10:00|369.89|369.69|369.84|369.59|369.89|369.69|369.84|369.59|3
1581689700000|2020-02-14 14:15:00|369.79|369.54|369.84|369.64|369.84|369.64|369.79|369.54|5
1581690000000|2020-02-14 14:20:00|369.89|369.69|369.89|369.69|369.89|369.74|369.84|369.64|2
1581690300000|2020-02-14 14:25:00|369.84|369.64|369.84|369.64|369.84|369.69|369.74|369.59|10
1581690600000|2020-02-14 14:30:00|369.89|369.69|369.84|369.64|369.94|369.74|369.64|369.49|11
1581690900000|2020-02-14 14:35:00|369.79|369.59|369.49|369.24|369.79|369.59|369.39|369.19|13
1581691200000|2020-02-14 14:40:00|369.44|369.29|369.44|369.19|369.54|369.34|369.34|369.19|8
1581691500000|2020-02-14 14:45:00|369.49|369.24|369.39|369.24|369.54|369.34|369.39|369.24|2
1581691800000|2020-02-14 14:50:00|369.34|369.19|369.34|369.09|369.39|369.19|369.19|369.04|14
1581692100000|2020-02-14 14:55:00|369.29|369.04|369.29|369.14|369.39|369.19|369.19|369.04|16
1581692400000|2020-02-14 15:00:00|369.24|369.09|369.44|369.24|369.54|369.29|369.24|369.09|34
1581692700000|2020-02-14 15:05:00|369.39|369.19|369.44|369.29|369.44|369.29|369.34|369.19|17
1581693000000|2020-02-14 15:10:00|369.39|369.24|369.29|369.09|369.44|369.24|369.24|369.09|35
1581693300000|2020-02-14 15:15:00|369.24|369.14|369.39|369.19|369.39|369.24|369.24|369.09|9
1581693600000|2020-02-14 15:20:00|369.34|369.24|369.29|369.14|369.39|369.24|369.29|369.14|9
1581693900000|2020-02-14 15:25:00|369.24|369.09|369.34|369.14|369.34|369.14|369.24|369.09|12
1581694200000|2020-02-14 15:30:00|369.29|369.09|369.24|369.04|369.34|369.09|369.19|368.99|8
1581694500000|2020-02-14 15:35:00|369.29|369.09|369.19|368.94|369.29|369.14|369.09|368.94|19
1581694800000|2020-02-14 15:40:00|369.24|368.99|369.09|368.89|369.24|368.99|369.09|368.89|3
1581695100000|2020-02-14 15:45:00|369.04|368.84|369.24|368.99|369.29|369.04|369.04|368.79|13
1581695400000|2020-02-14 15:50:00|369.19|369.04|369.24|369.04|369.39|369.19|369.19|368.99|25
1581695700000|2020-02-14 15:55:00|369.19|369.09|369.24|369.09|369.29|369.09|369.19|368.99|13
1581696000000|2020-02-14 16:00:00|369.29|369.14|369.34|369.14|369.49|369.29|369.24|369.04|46
1581696300000|2020-02-14 16:05:00|369.29|369.09|369.19|368.99|369.34|369.14|369.09|368.94|9
1581696600000|2020-02-14 16:10:00|369.14|368.94|369.19|368.99|369.24|369.09|369.14|368.94|10
1581696900000|2020-02-14 16:15:00|369.24|369.04|369.24|369.04|369.34|369.14|369.19|369.04|10
1581697200000|2020-02-14 16:20:00|369.19|368.99|369.29|369.09|369.29|369.09|369.19|368.99|6
1581697500000|2020-02-14 16:25:00|369.24|369.04|369.29|369.09|369.29|369.09|369.19|368.99|2
1581697800000|2020-02-14 16:30:00|369.24|369.14|369.19|368.99|369.29|369.14|369.19|368.99|6
1581698100000|2020-02-14 16:35:00|369.24|369.04|369.19|369.04|369.34|369.14|369.19|369.04|14
1581698400000|2020-02-14 16:40:00|369.14|368.99|369.24|368.99|369.29|369.09|369.14|368.99|4
1581698700000|2020-02-14 16:45:00|369.19|369.04|369.14|368.94|369.34|369.14|369.14|368.94|3
1581699000000|2020-02-14 16:50:00|369.09|368.89|369.14|368.89|369.19|368.99|369.09|368.89|1
1581699300000|2020-02-14 16:55:00|369.09|368.94|369.14|368.94|369.19|368.99|369.09|368.94|0
1581699600000|2020-02-14 17:00:00|369.09||369.14||369.14||369.09||0
1581699900000|2020-02-14 17:05:00|369.09|368.89|369.04|368.84|369.09|368.89|368.99|368.84|7
1581700200000|2020-02-14 17:10:00|368.99|368.89|369.04|368.89|369.09|368.89|368.99|368.89|1
1581700500000|2020-02-14 17:15:00|368.99|368.84|368.94|368.79|368.99|368.84|368.94|368.79|6
1581700800000|2020-02-14 17:20:00|368.89|368.74|368.79|368.59|368.89|368.74|368.74|368.59|11
1581701100000|2020-02-14 17:25:00|368.84|368.69|368.79|368.59|368.89|368.69|368.79|368.59|10
1581701400000|2020-02-14 17:30:00|368.74|368.64|368.89|368.69|368.89|368.74|368.74|368.59|12
1581701700000|2020-02-14 17:35:00|368.84|368.64|368.94|368.74|368.94|368.74|368.79|368.59|3
1581702000000|2020-02-14 17:40:00|368.99|368.79|368.94|368.79|368.99|368.79|368.94|368.79|1
1581702300000|2020-02-14 17:45:00|368.99|368.84|369.04|368.89|369.04|368.89|368.99|368.84|39
1581702600000|2020-02-14 17:50:00|369.09|368.94|369.14|368.94|369.14|368.94|369.09|368.84|57
1581702900000|2020-02-14 17:55:00|369.09|368.99|369.14|368.99|369.14|368.99|369.09|368.84|56
1581703200000|2020-02-14 18:00:00|369.24|368.94|369.19|368.99|369.24|369.04|369.14|368.94|43
1581703500000|2020-02-14 18:05:00|369.14|369.04|368.94|368.79|369.14|369.04|368.89|368.74|22
1581703800000|2020-02-14 18:10:00|368.89|368.74|368.89|368.74|368.94|368.79|368.89|368.69|26
1581704100000|2020-02-14 18:15:00|368.84|368.69|368.69|368.49|368.84|368.69|368.69|368.49|24
1581704400000|2020-02-14 18:20:00|368.64|368.54|368.84|368.69|368.84|368.69|368.64|368.54|25
1581704700000|2020-02-14 18:25:00|368.79|368.64|368.74|368.54|368.84|368.69|368.74|368.54|40
1581705000000|2020-02-14 18:30:00|368.69|368.49|368.74|368.54|368.74|368.54|368.64|368.44|27
1581705300000|2020-02-14 18:35:00|368.69|368.59|368.64|368.44|368.74|368.59|368.59|368.44|24
1581705600000|2020-02-14 18:40:00|368.59|368.39|368.54|368.34|368.59|368.39|368.44|368.29|17
1581705900000|2020-02-14 18:45:00|368.49|368.29|368.39|368.24|368.49|368.29|368.39|368.24|9
1581706200000|2020-02-14 18:50:00|368.44|368.19|368.39|368.19|368.44|368.19|368.34|368.19|11
1581706500000|2020-02-14 18:55:00|368.34|368.14|368.29|368.14|368.39|368.14|368.29|368.14|3
1581706800000|2020-02-14 19:00:00|368.34|368.19|368.44|368.24|368.44|368.24|368.34|368.19|3
1581707100000|2020-02-14 19:05:00|368.39|368.19|368.44|368.24|368.44|368.29|368.34|368.14|6
1581707400000|2020-02-14 19:10:00|368.39|368.29|368.34|368.14|368.44|368.29|368.34|368.14|3
1581707700000|2020-02-14 19:15:00|368.29|368.09|368.04|367.89|368.34|368.09|367.99|367.84|22
1581708000000|2020-02-14 19:20:00|368.09|367.94|368.24|368.09|368.24|368.09|368.09|367.89|4
1581708300000|2020-02-14 19:25:00|368.29|368.14|368.49|368.29|368.49|368.29|368.29|368.09|9
1581708600000|2020-02-14 19:30:00|368.44|368.19|368.54|368.34|368.59|368.39|368.39|368.19|6
1581708900000|2020-02-14 19:35:00|368.59|368.39|368.69|368.49|368.69|368.49|368.59|368.39|1
1581709200000|2020-02-14 19:40:00|368.64|368.44|368.59|368.34|368.64|368.44|368.54|368.34|0
1581709500000|2020-02-14 19:45:00|368.54|368.29|368.54|368.34|368.59|368.39|368.49|368.29|1
1581709800000|2020-02-14 19:50:00|368.49|368.29|368.49|368.29|368.54|368.34|368.44|368.24|10
1581710100000|2020-02-14 19:55:00|368.54|368.34|368.59|368.39|368.59|368.39|368.44|368.29|5
1581710400000|2020-02-14 20:00:00|368.64|368.44|368.54|368.34|368.64|368.44|368.54|368.34|2
1581710700000|2020-02-14 20:05:00|368.59|368.39|368.59|368.39|368.59|368.39|368.54|368.34|0
1581711000000|2020-02-14 20:10:00|368.64|368.44|368.49|368.29|368.69|368.44|368.39|368.19|15
1581711300000|2020-02-14 20:15:00|368.44|368.34|368.49|368.29|368.54|368.34|368.44|368.29|3
1581711600000|2020-02-14 20:20:00|368.54|368.34|368.59|368.39|368.59|368.44|368.54|368.29|4
1581711900000|2020-02-14 20:25:00|368.64|368.34|368.59|368.39|368.64|368.44|368.59|368.34|1
1581712200000|2020-02-14 20:30:00|368.64|368.44|368.64|368.44|368.64|368.49|368.64|368.39|3
1581712500000|2020-02-14 20:35:00|368.69|368.49|368.79|368.59|368.79|368.59|368.69|368.49|16
1581712800000|2020-02-14 20:40:00|368.74|368.54|368.74|368.54|368.84|368.59|368.69|368.44|13
1581713100000|2020-02-14 20:45:00|368.84|368.59|368.79|368.59|368.94|368.64|368.69|368.39|11
1581713400000|2020-02-14 20:50:00|368.84|368.64|368.84|368.64|368.94|368.69|368.74|368.54|12
1581713700000|2020-02-14 20:55:00|368.79|368.54|368.84|368.64|368.84|368.69|368.74|368.49|16
1581714000000|2020-02-14 21:00:00|368.94|368.59|369.04|368.79|369.04|368.89|368.94|368.59|28
1581714300000|2020-02-14 21:05:00|368.99|368.84|368.99|368.69|369.14|368.89|368.99|368.69|1
1581714600000|2020-02-14 21:10:00|368.94|368.29|369.24|368.64|369.34|368.74|368.94|368.29|15
1581715800000|2020-02-14 21:30:00|369.34|368.74|369.24|368.64|369.34|368.74|369.24|368.64|0
1581716100000|2020-02-14 21:35:00|369.34|368.74|369.34|368.74|369.34|368.74|369.24|368.64|0
1581716400000|2020-02-14 21:40:00|369.24|368.64|369.34|368.74|369.34|368.74|369.24|368.64|0
1581717300000|2020-02-14 21:55:00|369.14|368.54|369.24|368.64|369.24|368.64|369.14|368.54|0
1581894000000|2020-02-16 23:00:00|369.94|369.34|369.94|369.34|369.94|369.34|369.84|369.24|0
1581894300000|2020-02-16 23:05:00|369.84|369.24|369.84|369.24|369.94|369.34|369.84|369.24|0
1581894600000|2020-02-16 23:10:00|369.74|369.14|369.84|369.24|369.84|369.24|369.74|369.14|0
1581894900000|2020-02-16 23:15:00|369.94|369.34|369.94|369.34|369.94|369.34|369.84|369.24|0
1581895200000|2020-02-16 23:20:00|369.84|369.24|369.84|369.24|369.84|369.24|369.74|369.14|0
1581895500000|2020-02-16 23:25:00|369.94|369.34|369.94|369.34|370.04|369.44|369.84|369.24|0
1581896100000|2020-02-16 23:35:00|369.84|369.24|370.04|369.44|370.04|369.44|369.84|369.24|0
1581896400000|2020-02-16 23:40:00|369.94|369.34|369.94|369.34|370.04|369.44|369.94|369.34|0
1581896700000|2020-02-16 23:45:00|370.04|369.44|370.04|369.44|370.04|369.44|369.94|369.34|0
1581897000000|2020-02-16 23:50:00|369.94|369.34|369.94|369.34|370.04|369.44|369.94|369.34|0
1581897300000|2020-02-16 23:55:00|369.84|369.24|369.94|369.34|369.94|369.34|369.84|369.24|0
1581897600000|2020-02-17 00:00:00|369.84|369.24|369.84|369.24|369.94|369.34|369.84|369.24|0
1581897900000|2020-02-17 00:05:00|369.74|369.14|369.74|369.14|369.84|369.24|369.64|369.04|0
1581898200000|2020-02-17 00:10:00|369.64|369.04|369.54|368.94|369.64|369.04|369.54|368.94|0
1581898500000|2020-02-17 00:15:00|369.64|369.04|369.54|368.94|369.64|369.04|369.54|368.94|0
1581898800000|2020-02-17 00:20:00|369.44|368.84|369.41|368.81|369.54|368.94|369.41|368.81|0
1581899100000|2020-02-17 00:25:00|369.51|368.91|369.51|368.91|369.51|368.91|369.41|368.81|0
1581899400000|2020-02-17 00:30:00|369.06|368.81|369.16|369.01|369.26|369.06|368.61|368.41|205
1581899700000|2020-02-17 00:35:00|369.21|369.06|369.46|369.26|369.46|369.31|369.11|368.96|77
1581900000000|2020-02-17 00:40:00|369.41|369.31|369.06|368.91|369.51|369.36|369.06|368.91|103
1581900300000|2020-02-17 00:45:00|369.11|369.06|369.16|368.96|369.36|369.16|369.11|368.96|90
1581900600000|2020-02-17 00:50:00|369.06|368.86|368.91|368.76|369.11|368.91|368.61|368.46|136
1581900900000|2020-02-17 00:55:00|368.86|368.71|368.31|368.16|368.91|368.76|368.31|368.16|170
1581901200000|2020-02-17 01:00:00|368.36|368.21|368.01|367.86|368.61|368.46|367.96|367.81|443
1581901500000|2020-02-17 01:05:00|367.96|367.81|368.41|368.26|368.46|368.31|367.91|367.76|476
1581901800000|2020-02-17 01:10:00|368.46|368.21|368.26|368.11|368.46|368.31|368.21|368.06|141
1581902100000|2020-02-17 01:15:00|368.21|368.06|368.71|368.56|368.86|368.71|368.21|368.01|156
1581902400000|2020-02-17 01:20:00|368.66|368.51|368.86|368.71|369.01|368.86|368.66|368.46|108
1581902700000|2020-02-17 01:25:00|368.91|368.76|369.21|369.06|369.31|369.16|368.91|368.76|131
1581903000000|2020-02-17 01:30:00|369.26|369.01|369.26|369.06|369.41|369.26|368.91|368.76|209
1581903300000|2020-02-17 01:35:00|369.21|369.01|368.96|368.76|369.26|369.11|368.91|368.76|201
1581903600000|2020-02-17 01:40:00|369.01|368.81|369.01|368.86|369.11|368.91|368.76|368.61|178
1581903900000|2020-02-17 01:45:00|369.06|368.91|369.36|369.21|369.41|369.26|368.96|368.81|216
1581904200000|2020-02-17 01:50:00|369.41|369.26|369.36|369.16|369.51|369.36|369.26|369.11|209
1581904500000|2020-02-17 01:55:00|369.31|369.21|369.26|369.11|369.36|369.21|369.16|369.01|83
1581904800000|2020-02-17 02:00:00|369.21|369.06|369.06|368.91|369.21|369.06|369.06|368.86|101
1581905100000|2020-02-17 02:05:00|369.16|369.01|369.41|369.26|369.46|369.31|369.06|368.91|160
1581905400000|2020-02-17 02:10:00|369.46|369.31|369.56|369.41|369.66|369.46|369.36|369.21|116
1581905700000|2020-02-17 02:15:00|369.61|369.46|369.51|369.36|369.71|369.56|369.51|369.36|167
1581906000000|2020-02-17 02:20:00|369.56|369.41|369.41|369.26|369.56|369.41|369.41|369.26|61
1581906300000|2020-02-17 02:25:00|369.36|369.21|369.41|369.21|369.41|369.21|369.26|369.06|57
1581906600000|2020-02-17 02:30:00|369.36|369.26|369.31|369.11|369.46|369.26|369.21|369.06|84
1581906900000|2020-02-17 02:35:00|369.36|369.16|369.21|369.01|369.36|369.21|369.16|369.01|68
1581907200000|2020-02-17 02:40:00|369.16|369.06|369.36|369.21|369.41|369.26|369.11|368.96|108
1581907500000|2020-02-17 02:45:00|369.31|369.16|369.31|369.16|369.36|369.16|369.16|369.01|113
1581907800000|2020-02-17 02:50:00|369.36|369.21|369.21|369.06|369.46|369.31|369.21|369.06|105
1581908100000|2020-02-17 02:55:00|369.26|369.11|369.16|369.01|369.31|369.16|369.11|368.96|114
1581908400000|2020-02-17 03:00:00|369.21|369.06|369.11|368.96|369.21|369.06|369.01|368.86|124
1581908700000|2020-02-17 03:05:00|369.06|368.91|368.96|368.81|369.26|369.06|368.96|368.81|120
1581909000000|2020-02-17 03:10:00|368.91|368.76|368.61|368.46|368.96|368.81|368.56|368.41|130
1581909300000|2020-02-17 03:15:00|368.56|368.41|368.91|368.76|368.96|368.81|368.51|368.36|107
1581909600000|2020-02-17 03:20:00|368.96|368.81|368.96|368.81|368.96|368.81|368.91|368.76|104
1581909900000|2020-02-17 03:25:00|368.91|368.76|368.76|368.61|368.96|368.81|368.71|368.56|185
1581910200000|2020-02-17 03:30:00|368.71|368.56|368.71|368.56|368.81|368.61|368.66|368.51|63
1581910500000|2020-02-17 03:35:00|368.76|368.61|368.76|368.61|368.81|368.66|368.66|368.46|39
1581910800000|2020-02-17 03:40:00|368.71|368.56|368.71|368.56|368.81|368.61|368.66|368.46|44
1581911100000|2020-02-17 03:45:00|368.76|368.51|368.81|368.66|368.81|368.66|368.71|368.51|92
1581911400000|2020-02-17 03:50:00|368.76|368.61|368.66|368.46|368.76|368.61|368.66|368.46|47
1581911700000|2020-02-17 03:55:00|368.71|368.51|368.71|368.51|368.76|368.61|368.66|368.51|31
1581912000000|2020-02-17 04:00:00|368.66|368.46|368.36|368.21|368.66|368.46|368.31|368.16|83
1581912300000|2020-02-17 04:05:00|368.46|368.31|368.26|368.11|368.46|368.31|368.26|368.11|56
1581912600000|2020-02-17 04:10:00|368.21|368.06|368.36|368.21|368.36|368.21|368.21|368.06|62
1581912900000|2020-02-17 04:15:00|368.31|368.16|368.26|368.11|368.36|368.21|368.21|368.06|39
1581913200000|2020-02-17 04:20:00|368.21|368.06|368.26|368.11|368.26|368.11|368.11|367.96|60
1581913500000|2020-02-17 04:25:00|368.21|368.06|368.46|368.31|368.51|368.31|368.21|368.06|52
1581913800000|2020-02-17 04:30:00|368.41|368.26|368.26|368.11|368.41|368.26|368.26|368.11|46
1581914100000|2020-02-17 04:35:00|368.31|368.06|368.31|368.11|368.41|368.21|368.21|368.06|37
1581914400000|2020-02-17 04:40:00|368.26|368.06|368.31|368.16|368.41|368.21|368.21|368.06|40
1581914700000|2020-02-17 04:45:00|368.26|368.11|368.36|368.16|368.36|368.16|368.21|368.06|57
1581915000000|2020-02-17 04:50:00|368.31|368.11|368.46|368.31|368.46|368.31|368.21|368.06|101
1581915300000|2020-02-17 04:55:00|368.51|368.26|368.56|368.36|368.61|368.46|368.41|368.26|95
1581915600000|2020-02-17 05:00:00|368.51|368.41|368.66|368.51|368.71|368.51|368.46|368.31|69
1581915900000|2020-02-17 05:05:00|368.71|368.46|368.66|368.51|368.71|368.56|368.66|368.46|26
1581916200000|2020-02-17 05:10:00|368.71|368.56|368.61|368.46|368.71|368.56|368.56|368.41|101
1581916500000|2020-02-17 05:15:00|368.66|368.51|368.61|368.46|368.66|368.51|368.56|368.41|150
1581916800000|2020-02-17 05:20:00|368.66|368.51|368.46|368.31|368.66|368.51|368.41|368.26|256
1581917100000|2020-02-17 05:25:00|368.41|368.26|368.71|368.51|368.71|368.56|368.41|368.26|116
1581917400000|2020-02-17 05:30:00|368.66|368.56|368.81|368.66|368.91|368.76|368.66|368.46|94
1581917700000|2020-02-17 05:35:00|368.86|368.71|368.96|368.81|369.01|368.86|368.86|368.71|44
1581918000000|2020-02-17 05:40:00|368.91|368.76|368.86|368.66|368.96|368.81|368.81|368.66|66
1581918300000|2020-02-17 05:45:00|368.91|368.71|368.91|368.76|368.91|368.76|368.81|368.66|48
1581918600000|2020-02-17 05:50:00|368.96|368.81|369.06|368.91|369.11|368.96|368.96|368.81|42
1581918900000|2020-02-17 05:55:00|369.11|368.96|369.06|368.91|369.16|369.01|369.01|368.86|48
1581919200000|2020-02-17 06:00:00|369.01|368.86|368.91|368.76|369.06|368.91|368.91|368.76|52
1581919500000|2020-02-17 06:05:00|368.96|368.81|368.76|368.61|368.96|368.81|368.71|368.56|43
1581919800000|2020-02-17 06:10:00|368.71|368.56|368.91|368.76|368.96|368.76|368.71|368.56|36
1581920100000|2020-02-17 06:15:00|368.86|368.71|369.16|369.01|369.26|369.06|368.81|368.66|89
1581920400000|2020-02-17 06:20:00|369.11|368.96|369.06|368.91|369.11|368.96|368.91|368.76|53
1581920700000|2020-02-17 06:25:00|369.01|368.86|369.06|368.86|369.06|368.86|368.91|368.76|48
1581921000000|2020-02-17 06:30:00|369.01|368.81|368.96|368.76|369.01|368.86|368.91|368.76|44
1581921300000|2020-02-17 06:35:00|368.91|368.81|369.01|368.81|369.01|368.86|368.91|368.71|63
1581921600000|2020-02-17 06:40:00|368.96|368.76|368.96|368.76|368.96|368.81|368.91|368.76|45
1581921900000|2020-02-17 06:45:00|368.91|368.71|368.66|368.46|368.91|368.71|368.61|368.46|88
1581922200000|2020-02-17 06:50:00|368.61|368.51|368.71|368.51|368.71|368.51|368.56|368.41|31
1581922500000|2020-02-17 06:55:00|368.66|368.46|368.71|368.51|368.76|368.61|368.56|368.41|45
1581922800000|2020-02-17 07:00:00|368.66|368.56|368.61|368.46|368.66|368.56|368.61|368.41|60
1581923100000|2020-02-17 07:05:00|368.56|368.41|368.56|368.41|368.66|368.46|368.56|368.41|39
1581923400000|2020-02-17 07:10:00|368.51|368.36|368.51|368.36|368.51|368.41|368.41|368.26|54
1581923700000|2020-02-17 07:15:00|368.46|368.31|368.46|368.31|368.51|368.36|368.41|368.26|149
1581924000000|2020-02-17 07:20:00|368.51|368.36|368.41|368.26|368.51|368.36|368.36|368.21|92
1581924300000|2020-02-17 07:25:00|368.36|368.21|368.41|368.26|368.41|368.26|368.36|368.21|137
1581924600000|2020-02-17 07:30:00|368.36|368.21|368.41|368.26|368.41|368.26|368.36|368.16|96
1581924900000|2020-02-17 07:35:00|368.36|368.21|368.36|368.21|368.46|368.31|368.36|368.21|167
1581925200000|2020-02-17 07:40:00|368.31|368.16|368.26|368.11|368.31|368.21|368.26|368.11|68
1581925500000|2020-02-17 07:45:00|368.21|368.06|368.26|368.11|368.26|368.11|368.21|368.06|49
1581925800000|2020-02-17 07:50:00|368.31|368.06|368.26|368.11|368.31|368.16|368.26|368.06|48
1581926100000|2020-02-17 07:55:00|368.31|368.16|368.31|368.16|368.31|368.16|368.21|368.06|66
1581926400000|2020-02-17 08:00:00|368.26|368.11|368.21|368.06|368.26|368.16|368.21|368.06|51
1581926700000|2020-02-17 08:05:00|368.26|368.11|368.36|368.21|368.36|368.21|368.21|368.06|89
1581927000000|2020-02-17 08:10:00|368.41|368.26|368.26|368.11|368.46|368.31|368.26|368.11|86
1581927300000|2020-02-17 08:15:00|368.31|368.06|368.36|368.21|368.41|368.26|368.26|368.06|53
1581927600000|2020-02-17 08:20:00|368.31|368.16|368.31|368.16|368.41|368.26|368.26|368.11|145
1581927900000|2020-02-17 08:25:00|368.26|368.11|368.26|368.11|368.31|368.16|368.16|368.01|85
1581928200000|2020-02-17 08:30:00|368.21|368.06|368.26|368.11|368.31|368.16|368.16|368.01|81
1581928500000|2020-02-17 08:35:00|368.21|368.06|368.21|368.06|368.26|368.11|368.16|368.01|90
1581928800000|2020-02-17 08:40:00|368.16|368.01|368.16|368.01|368.21|368.06|368.16|367.96|81
1581929100000|2020-02-17 08:45:00|368.21|368.06|368.26|368.11|368.26|368.11|368.16|368.01|65
1581929400000|2020-02-17 08:50:00|368.31|368.16|368.31|368.16|368.36|368.21|368.26|368.06|124
1581929700000|2020-02-17 08:55:00|368.26|368.11|368.26|368.11|368.31|368.16|368.16|367.96|126
1581930000000|2020-02-17 09:00:00|368.21|368.06|368.11|367.96|368.41|368.26|368.06|367.91|607
1581930300000|2020-02-17 09:05:00|368.06|367.91|367.91|367.76|368.11|367.91|367.91|367.76|149
1581930600000|2020-02-17 09:10:00|368.01|367.81|367.91|367.71|368.01|367.81|367.86|367.71|93
1581930900000|2020-02-17 09:15:00|367.86|367.66|367.76|367.56|367.91|367.66|367.71|367.51|220
1581931200000|2020-02-17 09:20:00|368.01|367.41|368.11|367.51|368.11|367.51|368.01|367.41|0
1581931500000|2020-02-17 09:25:00|368.01|367.41|368.11|367.51|368.11|367.51|368.01|367.41|3
1581932400000|2020-02-17 09:40:00|368.21|367.61|368.21|367.61|368.21|367.61|368.11|367.51|0
1581932700000|2020-02-17 09:45:00|368.31|367.71|368.21|367.61|368.31|367.71|368.21|367.61|0
1581933000000|2020-02-17 09:50:00|367.86|367.66|367.81|367.66|367.86|367.66|367.76|367.56|42
1581933300000|2020-02-17 09:55:00|367.86|367.71|367.91|367.71|367.91|367.71|367.81|367.66|8
1581933600000|2020-02-17 10:00:00|367.86|367.76|368.06|367.86|368.06|367.86|367.86|367.76|12
1581933900000|2020-02-17 10:05:00|368.11|367.91|368.11|367.91|368.16|367.96|368.06|367.91|18
1581934200000|2020-02-17 10:10:00|368.06|367.86|368.16|367.96|368.16|368.01|368.06|367.86|12
1581934500000|2020-02-17 10:15:00|368.21|368.01|368.16|367.96|368.21|368.06|368.16|367.96|6
1581935100000|2020-02-17 10:25:00|368.11|367.91|368.21|368.01|368.21|368.01|368.11|367.91|10
1581935400000|2020-02-17 10:30:00|368.26|368.06|368.31|368.16|368.31|368.16|368.26|368.01|6
1581936000000|2020-02-17 10:40:00|368.26|368.06|368.21|368.01|368.26|368.06|368.21|368.01|40
1581936300000|2020-02-17 10:45:00|368.26|368.06|368.26|368.06|368.26|368.11|368.21|368.06|18
1581936600000|2020-02-17 10:50:00|368.21|368.01|368.16|368.01|368.21|368.06|368.16|368.01|4
1581936900000|2020-02-17 10:55:00|368.21||368.21||368.21||368.21||3
1581937200000|2020-02-17 11:00:00||368.06||368.01||368.06||368.01|0
1581937500000|2020-02-17 11:05:00||368.06||368.06||368.06||368.01|0
1581938100000|2020-02-17 11:15:00||368.01||368.01||368.01||368.01|1
1581938400000|2020-02-17 11:20:00|368.16|367.96|368.16|367.96|368.21|367.96|368.16|367.96|3
1581938700000|2020-02-17 11:25:00|368.11|367.91|368.11|367.91|368.11|367.91|368.11|367.91|0
1581939000000|2020-02-17 11:30:00||367.96||367.91||367.96||367.91|0
1581939300000|2020-02-17 11:35:00|368.16|368.01|368.21|368.01|368.21|368.01|368.16|368.01|16
1581939600000|2020-02-17 11:40:00|368.26|368.06|368.36|368.16|368.36|368.16|368.26|368.06|25
1581940200000|2020-02-17 11:50:00|368.31|368.21|368.36|368.21|368.36|368.21|368.31|368.11|2
1581940500000|2020-02-17 11:55:00||368.16||368.16||368.16||368.16|1
1581940800000|2020-02-17 12:00:00||368.21||368.21||368.21||368.16|3
1581941100000|2020-02-17 12:05:00|368.41|368.26|368.46|368.26|368.46|368.31|368.41|368.21|8
1581941400000|2020-02-17 12:10:00|368.41|368.21|368.41|368.21|368.41|368.21|368.41|368.21|0
1581941700000|2020-02-17 12:15:00|368.46|368.26|368.51|368.31|368.56|368.36|368.46|368.26|20
1581942000000|2020-02-17 12:20:00|368.56|368.36|368.51|368.36|368.56|368.36|368.51|368.31|3
1581942300000|2020-02-17 12:25:00|368.56|368.41|368.56|368.41|368.56|368.41|368.51|368.41|16
1581942600000|2020-02-17 12:30:00|368.61|368.31|368.46|368.31|368.66|368.31|368.46|368.31|22
1581942900000|2020-02-17 12:35:00|368.41|368.21|368.31|368.11|368.41|368.21|368.26|368.06|30
1581943200000|2020-02-17 12:40:00|368.36|368.16|368.31|368.16|368.36|368.16|368.31|368.11|2
1581943500000|2020-02-17 12:45:00|368.26|368.11|368.26|368.06|368.26|368.11|368.26|368.06|2
1581944100000|2020-02-17 12:55:00|368.21|368.01|368.21|368.01|368.26|368.01|368.21|368.01|2
1581944400000|2020-02-17 13:00:00|368.26|368.06|368.31|368.16|368.31|368.16|368.26|368.06|9
1581944700000|2020-02-17 13:05:00|368.26|368.06|368.11|367.96|368.26|368.06|368.06|367.91|26
1581945000000|2020-02-17 13:10:00|368.16|368.01|368.21|368.01|368.21|368.01|368.16|368.01|3
1581945300000|2020-02-17 13:15:00|368.16|367.96|368.16|367.96|368.16|367.96|368.16|367.96|0
1581945600000|2020-02-17 13:20:00|368.11|367.91|368.06|367.91|368.11|367.91|368.06|367.91|0
1581945900000|2020-02-17 13:25:00|368.11||368.06||368.11||368.06||3
1581946500000|2020-02-17 13:35:00|368.11|367.96|368.11|367.96|368.11|367.96|368.11|367.96|4
1581946800000|2020-02-17 13:40:00|368.06|367.91|368.06|367.91|368.06|367.91|368.06|367.91|1
1581947100000|2020-02-17 13:45:00|368.11|367.96|368.01|367.81|368.11|367.96|368.01|367.81|17
1581947400000|2020-02-17 13:50:00||367.86||367.81||367.86||367.81|0
1581947700000|2020-02-17 13:55:00|||||||||2
1581948000000|2020-02-17 14:00:00|367.96|367.76|368.01|367.81|368.01|367.81|367.96|367.76|9
1581948300000|2020-02-17 14:05:00|367.96|367.86|368.11|367.96|368.11|367.96|367.96|367.81|23
1581948600000|2020-02-17 14:10:00|368.16|367.91|368.11|367.96|368.16|367.96|368.11|367.86|10
1581949200000|2020-02-17 14:20:00|368.06|367.91|368.16|367.96|368.16|368.01|368.06|367.91|6
1581949500000|2020-02-17 14:25:00|368.11|367.91|368.21|368.01|368.26|368.06|368.11|367.91|12
1581949800000|2020-02-17 14:30:00|368.16|368.06|368.21|368.06|368.21|368.06|368.16|368.01|4
1581950100000|2020-02-17 14:35:00|368.26|368.01|368.26|368.06|368.26|368.11|368.26|368.01|6
1581950400000|2020-02-17 14:40:00|368.21|368.01|368.26|368.06|368.26|368.11|368.21|368.01|3
1581950700000|2020-02-17 14:45:00|368.21|368.01|368.21|368.01|368.26|368.01|368.21|368.01|0
1581951000000|2020-02-17 14:50:00|368.26||368.21||368.26||368.21||0
1581951300000|2020-02-17 14:55:00|368.26|368.06|368.21|368.01|368.26|368.06|368.21|368.01|0
1581951600000|2020-02-17 15:00:00|368.26|368.06|368.26|368.06|368.26|368.06|368.21|368.01|8
1581951900000|2020-02-17 15:05:00|368.21||368.21||368.21||368.21||0
1581952500000|2020-02-17 15:15:00|368.26|368.11|368.31|368.16|368.31|368.16|368.26|368.06|21
1581952800000|2020-02-17 15:20:00|368.26|368.11|368.31|368.11|368.31|368.11|368.26|368.11|5
1581953100000|2020-02-17 15:25:00||368.16||368.16||368.16||368.11|3
1581953400000|2020-02-17 15:30:00|368.36|368.21|368.36|368.21|368.36|368.21|368.36|368.21|3
1581953700000|2020-02-17 15:35:00||368.16||368.21||368.21||368.16|6
1581954000000|2020-02-17 15:40:00|368.31|368.16|368.36|368.16|368.36|368.16|368.31|368.11|2
1581954300000|2020-02-17 15:45:00|368.41|368.21|368.41|368.21|368.41|368.26|368.41|368.21|8
1581954600000|2020-02-17 15:50:00|368.36|368.26|368.36|368.21|368.41|368.26|368.36|368.21|5
1581954900000|2020-02-17 15:55:00|368.41||368.41||368.41||368.41||1
1581955200000|2020-02-17 16:00:00|368.36|368.26|368.36|368.21|368.41|368.26|368.36|368.16|3
1581955500000|2020-02-17 16:05:00|368.41|368.16|368.51|368.36|368.56|368.36|368.41|368.16|39
1581955800000|2020-02-17 16:10:00|368.56|368.41|368.51|368.36|368.56|368.41|368.51|368.36|8
1581956100000|2020-02-17 16:15:00|||||||||2
1581956400000|2020-02-17 16:20:00|368.56||368.51||368.56||368.51||2
1581956700000|2020-02-17 16:25:00|368.56|368.41|368.56|368.41|368.56|368.41|368.56|368.41|16
1581957000000|2020-02-17 16:30:00|368.51|368.36|368.51|368.36|368.56|368.36|368.51|368.36|9
1581957300000|2020-02-17 16:35:00|368.56||368.51||368.56||368.51||3
1581957600000|2020-02-17 16:40:00|368.46|368.31|368.51|368.36|368.51|368.36|368.46|368.31|25
1581957900000|2020-02-17 16:45:00|||||||||2
1581958200000|2020-02-17 16:50:00|368.56|368.41|368.71|368.56|368.71|368.56|368.56|368.41|33
1581958500000|2020-02-17 16:55:00|368.76|368.51|368.76|368.56|368.76|368.61|368.76|368.51|41
1581958800000|2020-02-17 17:00:00|368.66|368.51|368.46|368.31|368.71|368.51|368.46|368.31|15
1581959100000|2020-02-17 17:05:00||368.26||368.26||368.26||368.26|1
1581959400000|2020-02-17 17:10:00|368.41||368.41||368.41||368.41||0
1581960300000|2020-02-17 17:25:00|368.36|368.16|368.36|368.16|368.36|368.16|368.31|368.16|3
1581960600000|2020-02-17 17:30:00||368.21||368.21||368.21||368.21|0
1581960900000|2020-02-17 17:35:00|368.41|368.16|368.41|368.21|368.41|368.26|368.36|368.16|4
1581961500000|2020-02-17 17:45:00||368.26||368.21||368.26||368.21|0
1581962100000|2020-02-17 17:55:00|368.46|368.26|368.46|368.26|368.46|368.26|368.46|368.21|4
1581962700000|2020-02-17 18:05:00||368.31||368.31||368.31||368.26|3
1581971400000|2020-02-17 20:30:00|368.51||368.46||368.51||368.46||3
1581972000000|2020-02-17 20:40:00|||||||||1
1581973800000|2020-02-17 21:10:00|368.61|368.01|368.61|368.01|368.61|368.01|368.61|368.01|2
1581974100000|2020-02-17 21:15:00|368.51|367.91|368.41|367.81|368.51|367.91|368.41|367.81|0
1581974700000|2020-02-17 21:25:00|368.51|367.91|368.51|367.91|368.51|367.91|368.51|367.91|0
1581975300000|2020-02-17 21:35:00|368.41|367.81|368.41|367.81|368.41|367.81|368.41|367.81|0
1581976800000|2020-02-17 22:00:00|368.31|367.71|368.31|367.71|368.31|367.71|368.31|367.71|0
1581978300000|2020-02-17 22:25:00|368.21|367.61|368.21|367.61|368.21|367.61|368.21|367.61|0
1581980100000|2020-02-17 22:55:00|368.11|367.51|367.91|367.31|368.11|367.51|367.91|367.31|0
1581980400000|2020-02-17 23:00:00|367.71|367.11|367.31|366.71|367.71|367.11|367.11|366.51|0
1581980700000|2020-02-17 23:05:00|367.21|366.61|367.11|366.51|367.41|366.81|367.01|366.41|0
1581981000000|2020-02-17 23:10:00|367.21|366.61|367.11|366.51|367.21|366.61|366.91|366.31|0
1581981300000|2020-02-17 23:15:00|367.01|366.41|367.11|366.51|367.11|366.51|367.01|366.41|0
1581981600000|2020-02-17 23:20:00|367.21|366.61|367.01|366.41|367.21|366.61|367.01|366.41|0
1581981900000|2020-02-17 23:25:00|367.11|366.51|367.11|366.51|367.21|366.61|367.11|366.51|0
1581982200000|2020-02-17 23:30:00|367.21|366.61|367.31|366.71|367.31|366.71|367.11|366.51|0
1581982500000|2020-02-17 23:35:00|367.41|366.81|367.31|366.71|367.41|366.81|367.31|366.71|0
1581982800000|2020-02-17 23:40:00|367.41|366.81|367.41|366.81|367.41|366.81|367.31|366.71|0
1581983100000|2020-02-17 23:45:00|367.31|366.71|367.31|366.71|367.41|366.81|367.21|366.61|0
1581983400000|2020-02-17 23:50:00|367.41|366.81|367.61|367.01|367.61|367.01|367.41|366.81|0
1581983700000|2020-02-17 23:55:00|367.51|366.91|367.51|366.91|367.61|367.01|367.51|366.91|0
1581984000000|2020-02-18 00:00:00|367.61|367.01|367.41|366.81|367.61|367.01|367.41|366.81|0
1581984300000|2020-02-18 00:05:00|367.51|366.91|367.52|366.92|367.52|366.92|367.41|366.81|0
1581984600000|2020-02-18 00:10:00|367.62|367.02|367.42|366.82|367.62|367.02|367.42|366.82|0
1581984900000|2020-02-18 00:15:00|367.52|366.92|367.52|366.92|367.52|366.92|367.42|366.82|0
1581985200000|2020-02-18 00:20:00|367.42|366.82|367.42|366.82|367.52|366.92|367.42|366.82|0
1581985500000|2020-02-18 00:25:00|367.52|366.92|367.52|366.92|367.52|366.92|367.42|366.82|0
1581985800000|2020-02-18 00:30:00|367.47|367.02|367.07|366.92|367.47|367.27|367.02|366.82|220
1581986100000|2020-02-18 00:35:00|367.12|366.97|367.32|367.17|367.32|367.17|366.87|366.72|224
1581986400000|2020-02-18 00:40:00|367.27|367.12|367.02|366.87|367.47|367.27|366.97|366.77|181
1581986700000|2020-02-18 00:45:00|367.07|366.92|366.97|366.77|367.22|367.07|366.67|366.47|256
1581987000000|2020-02-18 00:50:00|366.92|366.82|367.17|367.02|367.22|367.07|366.87|366.72|155
1581987300000|2020-02-18 00:55:00|367.12|366.97|366.77|366.62|367.12|366.97|366.72|366.52|255
1581987600000|2020-02-18 01:00:00|366.72|366.57|366.52|366.37|367.12|366.97|366.47|366.32|586
1581987900000|2020-02-18 01:05:00|366.47|366.32|366.27|366.12|366.47|366.32|366.02|365.87|427
1581988200000|2020-02-18 01:10:00|366.22|366.07|366.27|366.12|366.37|366.22|366.17|366.02|225
1581988500000|2020-02-18 01:15:00|366.22|366.07|366.37|366.17|366.37|366.17|366.07|365.92|320
1581988800000|2020-02-18 01:20:00|366.32|366.22|366.17|366.02|366.37|366.22|366.02|365.87|175
1581989100000|2020-02-18 01:25:00|366.22|366.07|366.32|366.12|366.47|366.32|366.12|365.97|282
1581989400000|2020-02-18 01:30:00|366.37|366.17|366.17|366.02|366.42|366.27|366.12|365.97|191
1581989700000|2020-02-18 01:35:00|366.22|365.97|366.12|365.97|366.27|366.12|366.07|365.92|197
1581990000000|2020-02-18 01:40:00|366.07|365.92|365.82|365.67|366.17|366.02|365.77|365.62|377
1581990300000|2020-02-18 01:45:00|365.77|365.62|365.92|365.72|366.02|365.87|365.72|365.57|195
1581990600000|2020-02-18 01:50:00|365.87|365.67|366.27|366.12|366.27|366.12|365.82|365.67|166
1581990900000|2020-02-18 01:55:00|366.22|366.07|366.42|366.27|366.42|366.27|366.02|365.82|155
1581991200000|2020-02-18 02:00:00|366.47|366.32|366.57|366.42|366.62|366.42|366.17|366.02|105
1581991500000|2020-02-18 02:05:00|366.62|366.37|366.32|366.17|366.62|366.42|366.22|366.07|102
1581991800000|2020-02-18 02:10:00|366.27|366.12|366.42|366.27|366.47|366.32|366.17|366.02|95
1581992100000|2020-02-18 02:15:00|366.37|366.22|366.42|366.27|366.47|366.27|366.22|366.07|93
1581992400000|2020-02-18 02:20:00|366.37|366.22|366.02|365.87|366.47|366.32|366.02|365.87|75
1581992700000|2020-02-18 02:25:00|365.97|365.82|365.82|365.67|366.02|365.82|365.77|365.62|156
1581993000000|2020-02-18 02:30:00|365.77|365.62|365.92|365.72|365.92|365.72|365.72|365.52|161
1581993300000|2020-02-18 02:35:00|365.87|365.67|365.82|365.67|365.87|365.72|365.72|365.57|104
1581993600000|2020-02-18 02:40:00|365.77|365.62|365.77|365.62|365.92|365.77|365.72|365.57|114
1581993900000|2020-02-18 02:45:00|365.82|365.57|365.72|365.57|365.87|365.72|365.62|365.47|107
1581994200000|2020-02-18 02:50:00|365.77|365.62|365.62|365.47|365.82|365.67|365.52|365.37|127
1581994500000|2020-02-18 02:55:00|365.67|365.52|365.52|365.37|365.67|365.52|365.32|365.12|151
1581994800000|2020-02-18 03:00:00|365.57|365.42|365.72|365.57|365.72|365.57|365.37|365.22|280
1581995100000|2020-02-18 03:05:00|365.67|365.52|365.87|365.72|365.92|365.77|365.62|365.42|145
1581995400000|2020-02-18 03:10:00|365.92|365.77|365.92|365.77|365.97|365.82|365.77|365.62|127
1581995700000|2020-02-18 03:15:00|365.97|365.72|365.97|365.77|366.07|365.87|365.92|365.72|119
1581996000000|2020-02-18 03:20:00|365.92|365.72|366.12|365.97|366.17|365.97|365.82|365.67|134
1581996300000|2020-02-18 03:25:00|366.17|366.02|366.07|365.92|366.27|366.12|366.02|365.87|141
1581996600000|2020-02-18 03:30:00|366.02|365.87|366.12|365.97|366.17|366.02|366.02|365.87|81
1581996900000|2020-02-18 03:35:00|366.17|366.02|366.07|365.92|366.22|366.07|366.07|365.92|74
1581997200000|2020-02-18 03:40:00|366.02|365.87|365.87|365.72|366.02|365.87|365.77|365.62|215
1581997500000|2020-02-18 03:45:00|365.82|365.67|365.87|365.67|365.87|365.72|365.72|365.57|52
1581997800000|2020-02-18 03:50:00|365.82|365.72|365.82|365.67|365.87|365.72|365.77|365.62|71
1581998100000|2020-02-18 03:55:00|365.77|365.62|365.97|365.82|366.02|365.82|365.77|365.62|67
1581998400000|2020-02-18 04:00:00|365.92|365.77|365.92|365.77|366.02|365.87|365.92|365.77|68
1581998700000|2020-02-18 04:05:00|365.97|365.72|366.07|365.92|366.07|365.92|365.92|365.72|64
1581999000000|2020-02-18 04:10:00|366.02|365.87|365.92|365.77|366.07|365.92|365.87|365.72|40
1581999300000|2020-02-18 04:15:00|365.87|365.72|366.07|365.87|366.07|365.92|365.87|365.72|45
1581999600000|2020-02-18 04:20:00|366.02|365.82|365.97|365.82|366.07|365.92|365.97|365.82|24
1581999900000|2020-02-18 04:25:00|366.02|365.87|365.82|365.67|366.02|365.87|365.82|365.67|48
1582000200000|2020-02-18 04:30:00|365.77|365.62|365.87|365.72|365.97|365.77|365.77|365.62|41
1582000500000|2020-02-18 04:35:00|365.92|365.77|366.02|365.87|366.07|365.92|365.92|365.77|27
1582000800000|2020-02-18 04:40:00|365.97|365.82|365.87|365.72|365.97|365.87|365.77|365.62|52
1582001100000|2020-02-18 04:45:00|365.92|365.77|365.92|365.77|365.97|365.82|365.82|365.67|28
1582001400000|2020-02-18 04:50:00|365.87|365.72|365.97|365.82|365.97|365.82|365.87|365.72|32
1582001700000|2020-02-18 04:55:00|365.92|365.77|366.12|365.97|366.17|366.02|365.92|365.77|51
1582002000000|2020-02-18 05:00:00|366.17|366.02|366.07|365.92|366.22|366.02|365.92|365.77|121
1582002300000|2020-02-18 05:05:00|366.12|365.97|366.17|365.97|366.17|366.02|366.02|365.87|117
1582002600000|2020-02-18 05:10:00|366.12|365.92|366.17|365.97|366.17|366.02|365.97|365.82|122
1582002900000|2020-02-18 05:15:00|366.12|366.02|366.07|365.87|366.17|366.02|366.02|365.87|46
1582003200000|2020-02-18 05:20:00|366.02|365.92|366.02|365.82|366.07|365.92|365.97|365.82|101
1582003500000|2020-02-18 05:25:00|365.97|365.87|366.12|365.97|366.32|366.17|365.97|365.82|173
1582003800000|2020-02-18 05:30:00|366.17|365.92|366.17|366.02|366.22|366.07|366.07|365.92|74
1582004100000|2020-02-18 05:35:00|366.22|366.07|366.52|366.37|366.52|366.37|366.12|365.97|137
1582004400000|2020-02-18 05:40:00|366.47|366.32|366.37|366.17|366.47|366.37|366.32|366.12|47
1582004700000|2020-02-18 05:45:00|366.32|366.22|366.42|366.27|366.47|366.32|366.32|366.17|70
1582005000000|2020-02-18 05:50:00|366.37|366.22|366.47|366.32|366.52|366.37|366.37|366.22|89
1582005300000|2020-02-18 05:55:00|366.52|366.37|366.47|366.32|366.57|366.42|366.42|366.22|36
1582005600000|2020-02-18 06:00:00|366.42|366.27|366.52|366.37|366.62|366.47|366.42|366.27|72
1582005900000|2020-02-18 06:05:00|366.57|366.42|366.52|366.37|366.57|366.42|366.52|366.37|16
1582006200000|2020-02-18 06:10:00|366.57|366.42|366.62|366.47|366.67|366.47|366.52|366.37|35
1582006500000|2020-02-18 06:15:00|366.67|366.42|366.52|366.37|366.67|366.42|366.42|366.22|66
1582006800000|2020-02-18 06:20:00|366.47|366.32|366.52|366.37|366.57|366.42|366.47|366.27|38
1582007100000|2020-02-18 06:25:00|366.47|366.32|366.27|366.12|366.47|366.32|366.27|366.07|144
1582007400000|2020-02-18 06:30:00|366.32|366.07|366.27|366.07|366.32|366.17|366.22|366.02|54
1582007700000|2020-02-18 06:35:00|366.22|366.12|366.07|365.92|366.27|366.12|366.07|365.92|46
1582008000000|2020-02-18 06:40:00|366.02|365.87|366.27|366.07|366.27|366.12|366.02|365.87|84
1582008300000|2020-02-18 06:45:00|366.22|366.12|366.37|366.22|366.42|366.27|366.22|366.07|64
1582008600000|2020-02-18 06:50:00|366.32|366.17|366.12|365.97|366.37|366.22|366.12|365.97|55
1582008900000|2020-02-18 06:55:00|366.07|365.92|366.27|366.07|366.27|366.12|366.02|365.87|58
1582009200000|2020-02-18 07:00:00|366.22|366.12|366.42|366.27|366.42|366.27|366.17|365.97|131
1582009500000|2020-02-18 07:05:00|366.37|366.22|366.42|366.22|366.52|366.37|366.32|366.17|203
1582009800000|2020-02-18 07:10:00|366.47|366.27|366.32|366.12|366.47|366.32|366.27|366.12|86
1582010100000|2020-02-18 07:15:00|366.27|366.07|366.27|366.12|366.27|366.12|366.12|365.97|118
1582010400000|2020-02-18 07:20:00|366.22|366.07|366.27|366.12|366.27|366.12|366.12|365.97|60
1582010700000|2020-02-18 07:25:00|366.22|366.07|366.27|366.12|366.32|366.17|366.22|366.07|42
1582011000000|2020-02-18 07:30:00|366.22|366.07|366.17|366.02|366.32|366.17|366.17|366.02|101
1582011300000|2020-02-18 07:35:00|366.12|365.97|366.22|366.02|366.27|366.12|366.12|365.92|100
1582011600000|2020-02-18 07:40:00|366.17|365.97|366.07|365.92|366.17|365.97|366.02|365.87|43
1582011900000|2020-02-18 07:45:00|366.02|365.87|365.92|365.77|366.07|365.92|365.92|365.77|84
1582012200000|2020-02-18 07:50:00|365.87|365.72|365.57|365.42|365.92|365.72|365.57|365.42|188
1582012500000|2020-02-18 07:55:00|365.52|365.37|365.62|365.42|365.62|365.47|365.42|365.27|339
1582012800000|2020-02-18 08:00:00|365.57|365.47|365.72|365.57|365.77|365.62|365.57|365.42|198
1582013100000|2020-02-18 08:05:00|365.77|365.62|365.67|365.52|365.82|365.67|365.62|365.47|166
1582013400000|2020-02-18 08:10:00|365.72|365.47|365.92|365.72|366.07|365.92|365.72|365.47|162
1582013700000|2020-02-18 08:15:00|365.87|365.77|365.97|365.82|366.02|365.87|365.87|365.67|96
1582014000000|2020-02-18 08:20:00|366.02|365.87|365.82|365.67|366.02|365.87|365.77|365.62|194
1582014300000|2020-02-18 08:25:00|365.77|365.62|365.67|365.52|365.77|365.62|365.62|365.47|163
1582014600000|2020-02-18 08:30:00|365.62|365.47|365.77|365.62|365.92|365.77|365.62|365.47|202
1582014900000|2020-02-18 08:35:00|365.82|365.57|365.77|365.62|365.82|365.67|365.67|365.52|49
1582015200000|2020-02-18 08:40:00|365.72|365.57|365.92|365.77|365.92|365.77|365.72|365.57|149
1582015500000|2020-02-18 08:45:00|365.87|365.72|365.82|365.67|365.92|365.77|365.82|365.67|123
1582015800000|2020-02-18 08:50:00|365.77|365.62|365.77|365.62|365.87|365.72|365.77|365.62|132
1582016100000|2020-02-18 08:55:00|365.72|365.57|365.57|365.42|365.87|365.72|365.57|365.42|237
1582016400000|2020-02-18 09:00:00|365.62|365.47|365.67|365.52|365.77|365.62|365.47|365.32|474
1582016700000|2020-02-18 09:05:00|365.62|365.47|365.62|365.47|365.72|365.57|365.47|365.32|289
1582017000000|2020-02-18 09:10:00|365.57|365.42|365.42|365.12|365.57|365.42|365.32|365.12|44
1582017300000|2020-02-18 09:15:00|365.37|365.17|365.27|365.12|365.37|365.17|365.27|365.12|33
1582017600000|2020-02-18 09:20:00|365.52|364.92|365.52|364.92|365.52|364.92|365.42|364.82|0
1582017900000|2020-02-18 09:25:00|365.62|365.02|365.52|364.92|365.62|365.02|365.52|364.92|8
1582018200000|2020-02-18 09:30:00|365.62|365.02|365.62|365.02|365.62|365.02|365.52|364.92|0
1582018500000|2020-02-18 09:35:00|365.52|364.92|365.62|365.02|365.62|365.02|365.42|364.82|0
1582018800000|2020-02-18 09:40:00|365.52|364.92|365.62|365.02|365.72|365.12|365.52|364.92|0
1582019100000|2020-02-18 09:45:00|365.72|365.12|365.62|365.02|365.72|365.12|365.62|365.02|0
1582019400000|2020-02-18 09:50:00|365.72|365.47|365.62|365.47|365.82|365.67|365.62|365.47|51
1582019700000|2020-02-18 09:55:00|365.57|365.42|365.57|365.37|365.62|365.42|365.52|365.32|28
1582020000000|2020-02-18 10:00:00|365.52|365.27|365.52|365.32|365.52|365.32|365.42|365.27|19
1582020300000|2020-02-18 10:05:00|365.57|365.37|365.72|365.52|365.72|365.57|365.57|365.37|13
1582020600000|2020-02-18 10:10:00|365.77|365.57|365.72|365.52|365.77|365.57|365.72|365.52|3
1582020900000|2020-02-18 10:15:00|365.77|365.57|365.87|365.67|365.87|365.72|365.72|365.57|12
1582021200000|2020-02-18 10:20:00|365.82|365.62|365.82|365.62|365.82|365.62|365.77|365.62|3
1582021500000|2020-02-18 10:25:00|365.77|365.57|365.67|365.52|365.82|365.57|365.67|365.52|2
1582021800000|2020-02-18 10:30:00|365.72|365.57|365.92|365.67|366.02|365.82|365.67|365.52|32
1582022100000|2020-02-18 10:35:00|365.87|365.72|365.97|365.77|365.97|365.77|365.82|365.57|2
1582022400000|2020-02-18 10:40:00|365.92|365.72|366.02|365.82|366.02|365.87|365.87|365.67|7
1582022700000|2020-02-18 10:45:00|365.97|365.87|365.92|365.77|365.97|365.87|365.92|365.72|18
1582023000000|2020-02-18 10:50:00|365.97|365.72|366.02|365.82|366.02|365.87|365.97|365.72|10
1582023300000|2020-02-18 10:55:00|365.97|365.87|365.97|365.77|366.02|365.87|365.97|365.77|5
1582023600000|2020-02-18 11:00:00|365.92|365.72|365.97|365.77|365.97|365.82|365.87|365.72|8
1582023900000|2020-02-18 11:05:00|365.92|365.82|365.92|365.77|365.97|365.82|365.92|365.72|12
1582024200000|2020-02-18 11:10:00||365.72||365.77||365.77||365.72|17
1582024500000|2020-02-18 11:15:00|365.97|365.72|365.97|365.77|365.97|365.82|365.97|365.72|9
1582024800000|2020-02-18 11:20:00|365.92||365.92||365.92||365.92||2
1582025100000|2020-02-18 11:25:00|365.87|365.72|365.92|365.77|365.92|365.77|365.87|365.67|8
1582025400000|2020-02-18 11:30:00|365.87|365.72|365.77|365.57|365.87|365.72|365.77|365.52|8
1582025700000|2020-02-18 11:35:00|365.72|365.52|365.67|365.52|365.72|365.57|365.62|365.47|5
1582026000000|2020-02-18 11:40:00|365.62|365.47|365.57|365.42|365.67|365.52|365.57|365.37|19
1582026300000|2020-02-18 11:45:00|365.62|365.47|365.67|365.42|365.67|365.47|365.57|365.42|5
1582026600000|2020-02-18 11:50:00|365.62|365.37|365.62|365.42|365.62|365.42|365.47|365.27|10
1582026900000|2020-02-18 11:55:00|365.57|365.47|365.47|365.32|365.57|365.47|365.42|365.27|5
1582027200000|2020-02-18 12:00:00|365.42|365.27|365.52|365.32|365.52|365.37|365.42|365.27|11
1582027500000|2020-02-18 12:05:00|365.47|365.37|365.52|365.32|365.52|365.37|365.42|365.27|8
1582027800000|2020-02-18 12:10:00|365.57|365.37|365.52|365.32|365.62|365.47|365.47|365.32|29
1582028100000|2020-02-18 12:15:00||365.37||365.32||365.37||365.32|0
1582028400000|2020-02-18 12:20:00|365.47|365.37|365.57|365.37|365.62|365.42|365.47|365.32|4
1582028700000|2020-02-18 12:25:00|365.62|365.42|365.67|365.52|365.77|365.62|365.62|365.37|5
1582029000000|2020-02-18 12:30:00|365.62|365.47|365.57|365.42|365.67|365.52|365.57|365.37|14
1582029300000|2020-02-18 12:35:00|365.62|365.37|365.57|365.37|365.62|365.47|365.57|365.37|12
1582029600000|2020-02-18 12:40:00|365.62|365.42|365.62|365.47|365.62|365.47|365.62|365.37|2
1582029900000|2020-02-18 12:45:00|365.57|365.42|365.52|365.37|365.62|365.47|365.52|365.37|6
1582030200000|2020-02-18 12:50:00|365.57|365.42|365.57|365.37|365.57|365.42|365.52|365.37|2
1582030500000|2020-02-18 12:55:00||365.42||365.37||365.42||365.37|0
1582030800000|2020-02-18 13:00:00|365.62|365.42|365.62|365.42|365.62|365.47|365.57|365.37|19
1582031100000|2020-02-18 13:05:00|365.57|365.37|365.57|365.37|365.62|365.42|365.57|365.37|0
1582031400000|2020-02-18 13:10:00|365.62|365.42|365.62|365.47|365.72|365.57|365.62|365.42|2
1582031700000|2020-02-18 13:15:00|365.67|365.42|365.67|365.47|365.72|365.52|365.62|365.42|7
1582032000000|2020-02-18 13:20:00|365.72|365.52|365.62|365.47|365.72|365.52|365.62|365.47|4
1582032300000|2020-02-18 13:25:00|365.67|365.42|365.67|365.42|365.72|365.47|365.62|365.42|1
1582032600000|2020-02-18 13:30:00|365.62|365.47|365.67|365.47|365.67|365.52|365.62|365.47|0
1582032900000|2020-02-18 13:35:00|365.72|365.52|365.67|365.47|365.77|365.57|365.62|365.47|2
1582033200000|2020-02-18 13:40:00|365.62|365.52|365.62|365.47|365.67|365.52|365.62|365.47|0
1582033500000|2020-02-18 13:45:00|365.57|365.42|365.67|365.47|365.67|365.52|365.57|365.42|4
1582033800000|2020-02-18 13:50:00|365.62|365.42|365.62|365.42|365.67|365.42|365.57|365.42|1
1582034100000|2020-02-18 13:55:00|365.57|365.47|365.62|365.42|365.62|365.47|365.57|365.42|3
1582034400000|2020-02-18 14:00:00|365.67|365.47|365.72|365.52|365.72|365.57|365.67|365.47|3
1582034700000|2020-02-18 14:05:00|365.67|365.57|365.77|365.57|365.77|365.62|365.67|365.52|1
1582035000000|2020-02-18 14:10:00|365.72|365.62|365.72|365.52|365.77|365.62|365.72|365.52|5
1582035300000|2020-02-18 14:15:00|365.67|365.57|365.67|365.52|365.67|365.57|365.67|365.52|2
1582035600000|2020-02-18 14:20:00|365.72|365.57|365.82|365.62|365.87|365.67|365.67|365.57|20
1582035900000|2020-02-18 14:25:00|365.77|365.57|365.77|365.62|365.82|365.62|365.67|365.47|34
1582036200000|2020-02-18 14:30:00|365.87|365.57|366.32|366.07|366.32|366.12|365.77|365.57|89
1582036500000|2020-02-18 14:35:00|366.27|366.12|366.27|366.02|366.32|366.17|366.02|365.77|12
1582036800000|2020-02-18 14:40:00|366.32|366.07|366.47|366.27|366.52|366.32|366.32|366.02|21
1582037100000|2020-02-18 14:45:00|366.52|366.32|366.52|366.37|366.52|366.37|366.47|366.27|24
1582037400000|2020-02-18 14:50:00|366.47|366.32|366.57|366.37|366.57|366.37|366.27|366.12|23
1582037700000|2020-02-18 14:55:00|366.52|366.42|366.67|366.47|366.67|366.47|366.47|366.22|25
1582038000000|2020-02-18 15:00:00|366.72|366.52|366.67|366.47|366.72|366.57|366.67|366.42|10
1582038300000|2020-02-18 15:05:00|366.62|366.42|366.67|366.42|366.72|366.57|366.57|366.32|7
1582038600000|2020-02-18 15:10:00|366.62|366.47|366.52|366.37|366.62|366.47|366.52|366.32|0
1582038900000|2020-02-18 15:15:00|366.47|366.32|366.57|366.37|366.57|366.37|366.32|366.17|6
1582039200000|2020-02-18 15:20:00|366.62|366.42|366.47|366.27|366.62|366.47|366.42|366.22|7
1582039500000|2020-02-18 15:25:00|366.37|366.22|365.97|365.77|366.42|366.32|365.92|365.72|24
1582039800000|2020-02-18 15:30:00|366.02|365.82|366.27|366.02|366.27|366.07|366.02|365.82|7
1582040100000|2020-02-18 15:35:00|366.22|365.97|366.32|366.12|366.37|366.17|366.17|365.92|3
1582040400000|2020-02-18 15:40:00|366.27|366.07|366.37|366.17|366.37|366.22|366.22|365.97|3
1582040700000|2020-02-18 15:45:00|366.42|366.22|366.52|366.32|366.62|366.42|366.42|366.17|1
1582041000000|2020-02-18 15:50:00|366.47|366.27|366.42|366.17|366.47|366.27|366.42|366.17|0
1582041300000|2020-02-18 15:55:00|366.37|366.12|366.47|366.27|366.52|366.32|366.37|366.12|6
1582041600000|2020-02-18 16:00:00|366.42|366.17|366.27|366.02|366.42|366.17|366.12|365.92|38
1582041900000|2020-02-18 16:05:00|366.22||366.22||366.27||366.17||1
1582042200000|2020-02-18 16:10:00|366.17|365.97|366.12|365.92|366.22|365.97|366.12|365.92|19
1582042500000|2020-02-18 16:15:00|366.07|365.87|365.92|365.72|366.12|365.97|365.87|365.67|31
1582042800000|2020-02-18 16:20:00|365.87|365.77|365.82|365.62|366.12|365.87|365.82|365.62|12
1582043100000|2020-02-18 16:25:00|365.77|365.57|365.72|365.52|365.82|365.62|365.72|365.52|1
1582043400000|2020-02-18 16:30:00|365.77|365.57|365.82|365.62|365.92|365.72|365.72|365.57|11
1582043700000|2020-02-18 16:35:00|365.87|365.67|365.77|365.57|365.97|365.77|365.72|365.57|1
1582044000000|2020-02-18 16:40:00|365.82|365.62|365.47|365.27|365.82|365.67|365.42|365.27|40
1582044300000|2020-02-18 16:45:00|365.52|365.32|365.57|365.37|365.62|365.47|365.42|365.27|26
1582044600000|2020-02-18 16:50:00|365.62|365.42|365.42|365.27|365.62|365.47|365.42|365.27|50
1582044900000|2020-02-18 16:55:00|365.37|365.22|365.32|365.12|365.42|365.22|365.27|365.12|17
1582045200000|2020-02-18 17:00:00|365.27|365.22|365.47|365.22|365.47|365.22|365.27|365.12|6
1582045500000|2020-02-18 17:05:00|365.52|365.32|365.47|365.27|365.57|365.32|365.37|365.22|36
1582045800000|2020-02-18 17:10:00|365.52|365.32|365.37|365.17|365.52|365.32|365.32|365.17|115
1582046100000|2020-02-18 17:15:00|365.32|365.22|365.37|365.22|365.37|365.22|365.32|365.22|0
1582046400000|2020-02-18 17:20:00|365.32|365.17|365.37|365.22|365.47|365.27|365.32|365.17|18
1582046700000|2020-02-18 17:25:00|365.42|365.27|365.47|365.22|365.62|365.47|365.37|365.22|28
1582047000000|2020-02-18 17:30:00|365.37|365.27|365.52|365.32|365.52|365.32|365.37|365.22|19
1582047300000|2020-02-18 17:35:00|365.47||365.57||365.62||365.47||8
1582047600000|2020-02-18 17:40:00|365.52|365.42|365.52|365.37|365.67|365.42|365.52|365.37|9
1582047900000|2020-02-18 17:45:00|365.47|365.32|365.52|365.37|365.52|365.37|365.42|365.27|11
1582048200000|2020-02-18 17:50:00|365.57|365.32|365.57|365.37|365.62|365.42|365.52|365.32|12
1582048500000|2020-02-18 17:55:00|365.52|365.32|365.52|365.32|365.62|365.32|365.52|365.32|8
1582048800000|2020-02-18 18:00:00|365.57|365.37|365.62|365.47|365.77|365.52|365.57|365.37|30
1582049100000|2020-02-18 18:05:00|365.67||365.67||365.67||365.62||7
1582049400000|2020-02-18 18:10:00|365.62|365.52|365.62|365.47|365.67|365.52|365.62|365.47|13
1582049700000|2020-02-18 18:15:00|365.57|365.42|365.62|365.47|365.67|365.47|365.57|365.42|17
1582050000000|2020-02-18 18:20:00|365.67|365.52|365.72|365.52|365.72|365.52|365.67|365.52|2
1582050300000|2020-02-18 18:25:00|365.67||365.72||365.77||365.67||0
1582050600000|2020-02-18 18:30:00|365.67|365.57|365.72|365.57|365.87|365.72|365.67|365.57|17
1582050900000|2020-02-18 18:35:00|365.67|365.52|365.67|365.47|365.67|365.52|365.62|365.47|3
1582051200000|2020-02-18 18:40:00|365.62||365.62||365.72||365.62||7
1582051500000|2020-02-18 18:45:00|365.57|365.42|365.62|365.42|365.67|365.52|365.57|365.42|7
1582051800000|2020-02-18 18:50:00|365.57|365.47|365.47|365.27|365.62|365.47|365.47|365.27|4
1582052100000|2020-02-18 18:55:00|365.42||365.42||365.47||365.42||6
1582052400000|2020-02-18 19:00:00|365.47|365.32|365.52|365.32|365.52|365.37|365.42|365.27|7
1582052700000|2020-02-18 19:05:00|365.47|365.37|365.52|365.32|365.57|365.42|365.47|365.32|13
1582053000000|2020-02-18 19:10:00|365.47|365.37|365.57|365.42|365.57|365.42|365.47|365.37|3
1582053300000|2020-02-18 19:15:00|365.62|365.47|365.77|365.52|365.77|365.62|365.62|365.42|5
1582053600000|2020-02-18 19:20:00|365.72|365.57|365.87|365.72|365.87|365.72|365.72|365.52|1
1582053900000|2020-02-18 19:25:00|365.97|365.77|366.02|365.82|366.07|365.87|365.92|365.72|14
1582054200000|2020-02-18 19:30:00|365.97|365.77|365.92|365.72|366.02|365.82|365.92|365.72|0
1582054500000|2020-02-18 19:35:00|365.87|365.77|365.87|365.67|365.92|365.77|365.87|365.67|7
1582054800000|2020-02-18 19:40:00|365.92|365.72|365.92|365.72|366.02|365.77|365.92|365.67|21
1582055100000|2020-02-18 19:45:00|365.97||365.92||365.97||365.92||0
1582055400000|2020-02-18 19:50:00|365.87|365.67|365.87|365.62|365.97|365.67|365.82|365.62|0
1582055700000|2020-02-18 19:55:00|365.92|365.72|365.82|365.62|365.92|365.72|365.77|365.62|2
1582056000000|2020-02-18 20:00:00|365.87|365.72|365.87|365.67|365.87|365.72|365.77|365.62|7
1582056300000|2020-02-18 20:05:00|365.92|365.72|365.82|365.62|365.92|365.72|365.77|365.62|2
1582056600000|2020-02-18 20:10:00|365.77|365.67|365.92|365.77|365.92|365.77|365.77|365.67|7
1582056900000|2020-02-18 20:15:00|365.87|365.72|365.92|365.72|365.97|365.77|365.87|365.72|12
1582057200000|2020-02-18 20:20:00|365.97|365.77|365.77|365.62|365.97|365.77|365.72|365.57|9
1582057500000|2020-02-18 20:25:00|365.82|365.57|365.77|365.62|365.82|365.62|365.72|365.57|5
1582057800000|2020-02-18 20:30:00|365.72|365.57|365.77|365.57|365.77|365.57|365.72|365.57|0
1582058100000|2020-02-18 20:35:00|365.72||365.77||365.77||365.72||0
1582058400000|2020-02-18 20:40:00|365.72|365.52|365.82|365.57|365.87|365.57|365.67|365.52|2
1582058700000|2020-02-18 20:45:00|365.77|365.62|365.72|365.57|365.77|365.62|365.72|365.57|0
1582059000000|2020-02-18 20:50:00|365.67|365.52|365.82|365.57|365.82|365.57|365.67|365.52|6
1582059300000|2020-02-18 20:55:00|365.77|365.52|365.82|365.57|365.87|365.57|365.72|365.52|2
1582059600000|2020-02-18 21:00:00|365.87|365.62|365.77|365.57|365.87|365.62|365.77|365.57|0
1582059900000|2020-02-18 21:05:00|365.82|365.52|365.82|365.57|365.82|365.57|365.77|365.52|3
1582060200000|2020-02-18 21:10:00|365.77|365.52|366.02|365.42|366.02|365.57|365.77|365.32|2
1582060500000|2020-02-18 21:15:00|365.92|365.32|366.02|365.42|366.02|365.42|365.92|365.32|0
1582061400000|2020-02-18 21:30:00|366.12|365.52|366.12|365.52|366.12|365.52|366.02|365.42|0
1582061700000|2020-02-18 21:35:00|366.02|365.42|366.02|365.42|366.12|365.52|366.02|365.42|0
1582062000000|2020-02-18 21:40:00|365.92|365.32|365.92|365.32|366.02|365.42|365.92|365.32|0
1582062300000|2020-02-18 21:45:00|366.02|365.42|366.02|365.42|366.02|365.42|366.02|365.42|0
1582062600000|2020-02-18 21:50:00|366.12|365.52|366.12|365.52|366.12|365.52|366.02|365.42|0
1582062900000|2020-02-18 21:55:00|366.22|365.62|366.12|365.52|366.22|365.62|366.02|365.42|0
1582066500000|2020-02-18 22:55:00|366.22|365.62|366.22|365.62|366.22|365.62|366.22|365.62|0
1582066800000|2020-02-18 23:00:00|366.12|365.52|366.22|365.62|366.32|365.72|366.12|365.52|0
1582067100000|2020-02-18 23:05:00|366.32|365.72|366.22|365.62|366.32|365.72|366.22|365.62|0
1582067400000|2020-02-18 23:10:00|366.32|365.72|366.32|365.72|366.32|365.72|366.32|365.72|0
1582068000000|2020-02-18 23:20:00|366.42|365.82|366.42|365.82|366.42|365.82|366.42|365.82|0
1582068300000|2020-02-18 23:25:00|366.32|365.72|366.42|365.82|366.42|365.82|366.32|365.72|0
1582068900000|2020-02-18 23:35:00|366.32|365.72|366.42|365.82|366.42|365.82|366.32|365.72|0
1582069200000|2020-02-18 23:40:00|366.52|365.92|366.62|366.02|366.62|366.02|366.52|365.92|0
1582069500000|2020-02-18 23:45:00|366.52|365.92|366.62|366.02|366.62|366.02|366.52|365.92|0
1582069800000|2020-02-18 23:50:00|366.52|365.92|366.62|366.02|366.62|366.02|366.52|365.92|0
1582070100000|2020-02-18 23:55:00|366.72|366.12|366.82|366.22|366.82|366.22|366.72|366.12|0
1582070400000|2020-02-19 00:00:00|366.92|366.32|366.82|366.22|366.92|366.32|366.82|366.22|0
1582070700000|2020-02-19 00:05:00|366.92|366.32|366.62|366.02|366.92|366.32|366.62|366.02|0
1582071000000|2020-02-19 00:10:00|366.72|366.12|366.72|366.12|366.82|366.22|366.62|366.02|0
1582071300000|2020-02-19 00:15:00|366.82|366.22|366.62|366.02|366.82|366.22|366.62|366.02|0
1582071900000|2020-02-19 00:25:00|366.72|366.12|366.52|365.92|366.72|366.12|366.42|365.82|0
1582072200000|2020-02-19 00:30:00|366.57|366.32|365.97|365.82|366.57|366.32|365.87|365.72|247
1582072500000|2020-02-19 00:35:00|366.02|365.87|366.47|366.32|366.52|366.32|366.02|365.82|182
1582072800000|2020-02-19 00:40:00|366.42|366.27|366.42|366.27|366.47|366.32|366.37|366.17|93
1582073100000|2020-02-19 00:45:00|366.47|366.32|366.42|366.27|366.47|366.32|366.37|366.22|76
1582073400000|2020-02-19 00:50:00|366.37|366.22|366.32|366.17|366.52|366.37|366.32|366.17|108
1582073700000|2020-02-19 00:55:00|366.37|366.12|366.22|366.07|366.42|366.22|366.17|366.02|233
1582074000000|2020-02-19 01:00:00|366.17|366.02|366.47|366.32|366.57|366.42|365.87|365.72|500
1582074300000|2020-02-19 01:05:00|366.52|366.37|366.12|365.97|366.67|366.47|366.12|365.97|266
1582074600000|2020-02-19 01:10:00|366.07|365.92|366.17|366.02|366.17|366.02|365.97|365.77|221
1582074900000|2020-02-19 01:15:00|366.22|366.07|366.02|365.82|366.22|366.07|365.82|365.62|274
1582075200000|2020-02-19 01:20:00|366.07|365.87|366.07|365.92|366.17|366.02|365.92|365.77|196
1582075500000|2020-02-19 01:25:00|366.02|365.87|365.77|365.62|366.12|365.97|365.77|365.57|234
1582075800000|2020-02-19 01:30:00|365.82|365.67|366.27|366.07|366.32|366.17|365.72|365.57|263
1582076100000|2020-02-19 01:35:00|366.22|366.12|366.42|366.27|366.42|366.27|366.17|365.97|184
1582076400000|2020-02-19 01:40:00|366.47|366.32|366.97|366.77|366.97|366.82|366.42|366.27|479
1582076700000|2020-02-19 01:45:00|367.02|366.82|367.27|367.12|367.32|367.17|366.97|366.82|270
1582077000000|2020-02-19 01:50:00|367.32|367.17|367.37|367.17|367.67|367.47|367.12|366.97|435
1582077300000|2020-02-19 01:55:00|367.32|367.22|368.02|367.82|368.17|367.97|367.32|367.22|447
1582077600000|2020-02-19 02:00:00|367.97|367.87|368.32|368.12|368.37|368.22|367.92|367.72|429
1582077900000|2020-02-19 02:05:00|368.27|368.17|368.37|368.22|368.42|368.27|368.07|367.92|389
1582078200000|2020-02-19 02:10:00|368.42|368.27|368.72|368.57|368.87|368.72|368.32|368.17|501
1582078500000|2020-02-19 02:15:00|368.77|368.62|369.12|368.97|369.32|369.17|368.77|368.62|536
1582078800000|2020-02-19 02:20:00|369.17|369.02|369.37|369.22|369.62|369.47|369.17|369.02|789
1582079100000|2020-02-19 02:25:00|369.42|369.27|369.37|369.22|369.52|369.37|369.27|369.07|368
1582079400000|2020-02-19 02:30:00|369.32|369.17|369.62|369.47|369.67|369.52|369.27|369.12|429
1582079700000|2020-02-19 02:35:00|369.67|369.52|369.52|369.37|369.67|369.52|369.37|369.22|300
1582080000000|2020-02-19 02:40:00|369.57|369.42|369.47|369.32|369.82|369.67|369.47|369.32|483
1582080300000|2020-02-19 02:45:00|369.42|369.27|368.72|368.57|369.47|369.27|368.72|368.57|329
1582080600000|2020-02-19 02:50:00|368.77|368.62|368.32|368.17|368.77|368.62|368.17|368.02|465
1582080900000|2020-02-19 02:55:00|368.37|368.12|368.52|368.37|368.67|368.52|368.32|368.12|317
1582081200000|2020-02-19 03:00:00|368.57|368.42|368.52|368.37|368.62|368.47|368.42|368.27|191
1582081500000|2020-02-19 03:05:00|368.57|368.42|368.72|368.57|368.77|368.62|368.52|368.37|108
1582081800000|2020-02-19 03:10:00|368.67|368.52|368.87|368.72|369.12|368.92|368.67|368.52|280
1582082100000|2020-02-19 03:15:00|368.92|368.77|368.97|368.77|369.12|368.97|368.92|368.77|212
1582082400000|2020-02-19 03:20:00|368.92|368.82|369.52|369.32|369.52|369.37|368.92|368.77|271
1582082700000|2020-02-19 03:25:00|369.57|369.37|368.97|368.82|369.57|369.42|368.97|368.82|194
1582083000000|2020-02-19 03:30:00|369.02|368.87|368.87|368.72|369.02|368.87|368.82|368.67|104
1582083300000|2020-02-19 03:35:00|368.82|368.67|368.77|368.62|368.87|368.67|368.62|368.47|76
1582083600000|2020-02-19 03:40:00|368.82|368.67|369.12|368.97|369.12|368.97|368.67|368.52|80
1582083900000|2020-02-19 03:45:00|369.07|368.92|369.12|368.97|369.17|369.02|369.02|368.87|78
1582084200000|2020-02-19 03:50:00|369.07|368.92|369.32|369.12|369.37|369.22|369.07|368.92|126
1582084500000|2020-02-19 03:55:00|369.27|369.17|369.27|369.12|369.32|369.17|369.22|369.07|96
1582084800000|2020-02-19 04:00:00|369.32|369.17|369.72|369.57|369.77|369.62|369.32|369.17|188
1582085100000|2020-02-19 04:05:00|369.77|369.62|369.72|369.57|369.92|369.72|369.67|369.52|175
1582085400000|2020-02-19 04:10:00|369.77|369.62|369.57|369.42|369.92|369.77|369.57|369.42|112
1582085700000|2020-02-19 04:15:00|369.62|369.47|369.27|369.12|369.62|369.47|369.27|369.12|93
1582086000000|2020-02-19 04:20:00|369.32|369.17|369.47|369.27|369.47|369.27|369.22|369.07|79
1582086300000|2020-02-19 04:25:00|369.52|369.32|369.47|369.32|369.57|369.42|369.47|369.32|78
1582086600000|2020-02-19 04:30:00|369.42|369.27|369.32|369.17|369.47|369.32|369.32|369.17|44
1582086900000|2020-02-19 04:35:00|369.27|369.12|369.12|368.97|369.27|369.12|369.12|368.97|86
1582087200000|2020-02-19 04:40:00|369.17|369.02|369.27|369.12|369.32|369.17|369.17|369.02|35
1582087500000|2020-02-19 04:45:00|369.22|369.07|368.97|368.82|369.22|369.07|368.97|368.82|74
1582087800000|2020-02-19 04:50:00|368.92|368.77|368.87|368.72|368.92|368.77|368.87|368.72|46
1582088100000|2020-02-19 04:55:00|368.82|368.67|368.92|368.77|368.97|368.82|368.82|368.62|125
1582088400000|2020-02-19 05:00:00|368.97|368.82|369.02|368.87|369.07|368.92|368.87|368.72|157
1582088700000|2020-02-19 05:05:00|368.97|368.82|369.17|369.02|369.27|369.07|368.97|368.82|100
1582089000000|2020-02-19 05:10:00|369.22|369.07|369.02|368.87|369.22|369.07|369.02|368.87|99
1582089300000|2020-02-19 05:15:00|369.07|368.92|368.72|368.57|369.07|368.92|368.72|368.57|141
1582089600000|2020-02-19 05:20:00|368.67|368.52|368.57|368.42|368.77|368.62|368.52|368.37|140
1582089900000|2020-02-19 05:25:00|368.52|368.37|368.62|368.47|368.67|368.47|368.52|368.32|125
1582090200000|2020-02-19 05:30:00|368.57|368.42|368.72|368.57|368.72|368.57|368.57|368.42|111
1582090500000|2020-02-19 05:35:00|368.77|368.62|368.67|368.52|368.77|368.62|368.67|368.52|91
1582090800000|2020-02-19 05:40:00|368.72|368.57|368.67|368.52|368.77|368.62|368.62|368.47|88
1582091100000|2020-02-19 05:45:00|368.62|368.47|368.62|368.47|368.62|368.47|368.47|368.32|79
1582091400000|2020-02-19 05:50:00|368.67|368.42|368.57|368.42|368.72|368.57|368.57|368.42|100
1582091700000|2020-02-19 05:55:00|368.52|368.37|368.77|368.62|368.87|368.72|368.52|368.37|79
1582092000000|2020-02-19 06:00:00|368.72|368.57|368.77|368.62|368.82|368.62|368.67|368.52|75
1582092300000|2020-02-19 06:05:00|368.82|368.67|368.82|368.67|368.97|368.82|368.82|368.67|76
1582092600000|2020-02-19 06:10:00|368.87|368.72|368.62|368.47|368.92|368.77|368.62|368.47|97
1582092900000|2020-02-19 06:15:00|368.57|368.42|368.52|368.37|368.72|368.57|368.47|368.27|86
1582093200000|2020-02-19 06:20:00|368.47|368.32|368.52|368.37|368.57|368.42|368.47|368.32|61
1582093500000|2020-02-19 06:25:00|368.47|368.32|368.67|368.52|368.82|368.67|368.47|368.32|160
1582093800000|2020-02-19 06:30:00|368.62|368.47|368.67|368.52|368.82|368.67|368.62|368.47|65
1582094100000|2020-02-19 06:35:00|368.62|368.47|368.77|368.62|368.82|368.67|368.62|368.47|55
1582094400000|2020-02-19 06:40:00|368.82|368.67|368.72|368.57|368.82|368.67|368.72|368.57|40
1582094700000|2020-02-19 06:45:00|368.77|368.62|368.82|368.67|368.82|368.67|368.72|368.57|70
1582095000000|2020-02-19 06:50:00|368.77|368.62|368.77|368.62|368.87|368.67|368.72|368.57|64
1582095300000|2020-02-19 06:55:00|368.82|368.67|368.67|368.52|368.97|368.82|368.67|368.52|128
1582095600000|2020-02-19 07:00:00|368.62|368.47|368.37|368.22|368.62|368.47|368.37|368.22|112
1582095900000|2020-02-19 07:05:00|368.42|368.17|368.42|368.27|368.42|368.27|368.27|368.12|78
1582096200000|2020-02-19 07:10:00|368.37|368.22|368.57|368.37|368.57|368.37|368.37|368.22|78
1582096500000|2020-02-19 07:15:00|368.52|368.42|368.82|368.67|368.82|368.67|368.42|368.27|299
1582096800000|2020-02-19 07:20:00|368.77|368.62|368.92|368.77|369.07|368.87|368.62|368.42|255
1582097100000|2020-02-19 07:25:00|368.97|368.82|368.97|368.82|368.97|368.82|368.87|368.72|89
1582097400000|2020-02-19 07:30:00|369.07|368.87|369.12|368.97|369.17|369.02|368.97|368.82|214
1582097700000|2020-02-19 07:35:00|369.07|368.92|369.02|368.87|369.12|368.97|368.97|368.82|134
1582098000000|2020-02-19 07:40:00|368.97|368.82|368.92|368.77|368.97|368.87|368.92|368.77|67
1582098300000|2020-02-19 07:45:00|368.87|368.72|368.82|368.67|368.87|368.72|368.77|368.62|71
1582098600000|2020-02-19 07:50:00|368.87|368.72|369.02|368.87|369.02|368.87|368.87|368.72|128
1582098900000|2020-02-19 07:55:00|369.07|368.92|369.02|368.87|369.12|368.97|369.02|368.87|135
1582099200000|2020-02-19 08:00:00|368.97|368.82|368.72|368.57|368.97|368.82|368.67|368.52|144
1582099500000|2020-02-19 08:05:00|368.67|368.52|368.62|368.47|368.77|368.62|368.37|368.22|247
1582099800000|2020-02-19 08:10:00|368.57|368.42|368.37|368.22|368.62|368.47|368.32|368.12|149
1582100100000|2020-02-19 08:15:00|368.32|368.17|368.32|368.17|368.42|368.27|368.17|367.97|205
1582100400000|2020-02-19 08:20:00|368.27|368.12|368.22|368.02|368.32|368.17|368.07|367.92|118
1582100700000|2020-02-19 08:25:00|368.17|368.07|368.27|368.12|368.32|368.17|368.12|367.97|180
1582101000000|2020-02-19 08:30:00|368.22|368.07|368.37|368.22|368.42|368.27|368.17|368.02|93
1582101300000|2020-02-19 08:35:00|368.32|368.17|368.32|368.17|368.37|368.22|368.27|368.12|71
1582101600000|2020-02-19 08:40:00|368.27|368.12|368.42|368.27|368.47|368.32|368.27|368.12|96
1582101900000|2020-02-19 08:45:00|368.37|368.22|368.22|368.07|368.37|368.22|368.22|368.02|94
1582102200000|2020-02-19 08:50:00|368.17|368.02|368.07|367.92|368.22|368.07|368.07|367.92|162
1582102500000|2020-02-19 08:55:00|368.12|367.97|368.32|368.17|368.42|368.27|368.12|367.97|265
1582102800000|2020-02-19 09:00:00|368.37|368.22|368.22|368.02|368.42|368.27|368.02|367.87|534
1582103100000|2020-02-19 09:05:00|368.12|367.97|368.37|368.22|368.37|368.22|368.07|367.92|236
1582103400000|2020-02-19 09:10:00|368.32|368.17|368.12|367.97|368.37|368.22|368.07|367.87|97
1582103700000|2020-02-19 09:15:00|368.17|368.02|368.27|368.02|368.27|368.07|368.07|367.92|162
1582104000000|2020-02-19 09:20:00|368.37|367.67|368.37|367.77|368.37|367.77|368.27|367.67|0
1582104300000|2020-02-19 09:25:00|368.27|367.67|368.27|367.67|368.37|367.77|368.27|367.67|2
1582104600000|2020-02-19 09:30:00|368.37|367.77|368.37|367.77|368.37|367.77|368.27|367.67|0
1582104900000|2020-02-19 09:35:00|368.27|367.67|368.27|367.67|368.27|367.67|368.27|367.67|0
1582105200000|2020-02-19 09:40:00|368.17|367.57|368.17|367.57|368.27|367.67|368.17|367.57|0
1582105500000|2020-02-19 09:45:00|368.27|367.67|368.27|367.67|368.27|367.67|368.17|367.57|0
1582105800000|2020-02-19 09:50:00|368.17|367.97|368.17|367.97|368.27|368.02|368.17|367.97|7
1582106100000|2020-02-19 09:55:00|368.22|367.92|368.12|367.92|368.22|367.97|368.07|367.92|6
1582106400000|2020-02-19 10:00:00|368.07|367.97|368.17|367.97|368.22|367.97|368.07|367.97|1
1582106700000|2020-02-19 10:05:00|368.12|367.92|368.12|367.92|368.17|367.97|368.07|367.92|9
1582107000000|2020-02-19 10:10:00|368.07|367.97|368.12|367.92|368.17|367.97|368.07|367.92|0
1582107300000|2020-02-19 10:15:00|368.07||368.12||368.17||368.07||0
1582107600000|2020-02-19 10:20:00|368.07||368.07||368.17||368.07||0
1582107900000|2020-02-19 10:25:00|368.12|367.97|368.32|368.17|368.32|368.17|368.07|367.92|25
1582108200000|2020-02-19 10:30:00|368.27|368.12|368.27|368.02|368.32|368.17|368.17|367.97|27
1582108500000|2020-02-19 10:35:00|368.22||368.22||368.27||368.17||0
1582108800000|2020-02-19 10:40:00|368.17|367.97|368.27|368.02|368.27|368.07|368.17|367.97|4
1582109100000|2020-02-19 10:45:00|368.22|368.07|368.17|367.97|368.22|368.12|368.17|367.97|5
1582109400000|2020-02-19 10:50:00|368.22|368.02|368.27|368.02|368.27|368.02|368.22|368.02|1
1582109700000|2020-02-19 10:55:00|368.22|367.97|368.22|368.02|368.27|368.02|368.17|367.97|0
1582110000000|2020-02-19 11:00:00|368.17|367.97|368.22|368.02|368.22|368.02|368.17|367.97|0
1582110300000|2020-02-19 11:05:00|368.17|367.97|368.07|367.92|368.17|367.97|368.07|367.92|3
1582110600000|2020-02-19 11:10:00|368.12|367.97|368.17|367.97|368.17|368.02|368.12|367.97|1
1582110900000|2020-02-19 11:15:00|368.12|367.92|368.22|367.97|368.22|367.97|368.12|367.92|1
1582111200000|2020-02-19 11:20:00|368.17|368.02|368.17|367.97|368.17|368.02|368.17|367.97|1
1582111500000|2020-02-19 11:25:00||368.02||367.97||368.02||367.97|0
1582111800000|2020-02-19 11:30:00|368.12||368.12||368.17||368.12||0
1582112100000|2020-02-19 11:35:00|368.17||368.17||368.17||368.12||1
1582112400000|2020-02-19 11:40:00|368.22|368.02|368.22|368.02|368.22|368.02|368.22|368.02|6
1582112700000|2020-02-19 11:45:00|368.17|367.97|368.17|367.97|368.17|368.02|368.12|367.92|4
1582113000000|2020-02-19 11:50:00|368.22|368.07|368.27|368.07|368.32|368.12|368.22|368.07|29
1582113300000|2020-02-19 11:55:00|368.32|368.12|368.32|368.17|368.37|368.22|368.32|368.07|30
1582113600000|2020-02-19 12:00:00|368.37|368.22|368.42|368.22|368.42|368.27|368.37|368.17|6
1582113900000|2020-02-19 12:05:00||368.27||368.22||368.27||368.22|2
1582114200000|2020-02-19 12:10:00|368.47|368.27|368.47|368.27|368.47|368.32|368.47|368.22|15
1582114500000|2020-02-19 12:15:00|368.42|368.32|368.47|368.27|368.47|368.32|368.42|368.27|8
1582114800000|2020-02-19 12:20:00|368.52|368.32|368.52|368.32|368.52|368.37|368.47|368.32|9
1582115100000|2020-02-19 12:25:00|368.47|368.37|368.52|368.37|368.52|368.37|368.47|368.32|9
1582115400000|2020-02-19 12:30:00|368.57|368.32|368.62|368.42|368.67|368.52|368.52|368.32|32
1582115700000|2020-02-19 12:35:00|368.57|368.37|368.52|368.37|368.57|368.42|368.52|368.37|18
1582116000000|2020-02-19 12:40:00|368.57|368.42|368.57|368.37|368.57|368.42|368.52|368.37|10
1582116300000|2020-02-19 12:45:00|368.62|368.42|368.62|368.47|368.62|368.47|368.62|368.37|14
1582116600000|2020-02-19 12:50:00|368.67|368.52|368.82|368.62|368.82|368.62|368.67|368.52|7
1582116900000|2020-02-19 12:55:00|368.77|368.67|368.87|368.67|368.92|368.72|368.77|368.62|12
1582117200000|2020-02-19 13:00:00|368.92|368.62|368.82|368.62|368.92|368.62|368.82|368.62|7
1582117500000|2020-02-19 13:05:00|368.77|368.67|368.72|368.52|368.77|368.67|368.67|368.52|10
1582117800000|2020-02-19 13:10:00||368.57||368.52||368.57||368.52|2
1582118100000|2020-02-19 13:15:00|368.77|368.57|368.77|368.57|368.77|368.57|368.72|368.52|11
1582118400000|2020-02-19 13:20:00|368.87|368.62|368.87|368.72|368.92|368.72|368.82|368.62|24
1582118700000|2020-02-19 13:25:00|368.92|368.77|368.82|368.62|368.92|368.77|368.77|368.57|43
1582119000000|2020-02-19 13:30:00|368.87|368.67|368.82|368.62|368.87|368.67|368.77|368.57|15
1582119300000|2020-02-19 13:35:00|368.87|368.67|368.77|368.57|368.87|368.72|368.77|368.57|26
1582119600000|2020-02-19 13:40:00|368.82|368.62|368.82|368.67|368.87|368.72|368.77|368.57|35
1582119900000|2020-02-19 13:45:00|368.87|368.62|368.92|368.72|368.92|368.77|368.82|368.62|39
1582120200000|2020-02-19 13:50:00|368.87|368.77|368.87|368.72|368.92|368.77|368.82|368.67|43
1582120500000|2020-02-19 13:55:00|368.92|368.77|368.97|368.82|368.97|368.82|368.92|368.72|41
1582120800000|2020-02-19 14:00:00|368.92|368.77|368.92|368.77|368.92|368.77|368.87|368.72|32
1582121100000|2020-02-19 14:05:00|368.97|368.72|368.97|368.77|368.97|368.82|368.92|368.72|21
1582121400000|2020-02-19 14:10:00|368.92|368.82|368.97|368.77|369.02|368.87|368.92|368.77|27
1582121700000|2020-02-19 14:15:00|368.92|368.82|368.92|368.77|368.92|368.82|368.92|368.77|2
1582122000000|2020-02-19 14:20:00|368.97|368.72|368.87|368.67|368.97|368.72|368.77|368.62|15
1582122300000|2020-02-19 14:25:00|368.82|368.72|368.82|368.67|368.92|368.77|368.82|368.67|46
1582122600000|2020-02-19 14:30:00|368.87|368.72|368.82|368.57|369.07|368.92|368.52|368.32|70
1582122900000|2020-02-19 14:35:00|368.77|368.62|368.92|368.72|368.92|368.77|368.72|368.52|13
1582123200000|2020-02-19 14:40:00|368.87|368.77|368.87|368.67|369.02|368.87|368.87|368.67|47
1582123500000|2020-02-19 14:45:00|368.92|368.72|368.97|368.77|368.97|368.77|368.87|368.67|23
1582123800000|2020-02-19 14:50:00|369.02|368.82|368.92|368.72|369.07|368.87|368.87|368.72|30
1582124100000|2020-02-19 14:55:00|368.97|368.77|368.72|368.57|368.97|368.82|368.67|368.52|25
1582124400000|2020-02-19 15:00:00|368.67|368.52|368.42|368.22|368.67|368.57|368.42|368.17|52
1582124700000|2020-02-19 15:05:00|368.37|368.27|368.37|368.22|368.47|368.32|368.37|368.17|19
1582125000000|2020-02-19 15:10:00|368.42|368.17|368.32|368.12|368.42|368.22|368.27|368.12|28
1582125300000|2020-02-19 15:15:00|368.27|368.17|368.47|368.27|368.47|368.32|368.27|368.17|9
1582125600000|2020-02-19 15:20:00|368.57|368.32|368.72|368.52|368.72|368.52|368.52|368.27|11
1582125900000|2020-02-19 15:25:00|368.67|368.47|368.57|368.37|368.67|368.47|368.52|368.37|8
1582126200000|2020-02-19 15:30:00|368.62|368.42|368.62|368.37|368.72|368.52|368.57|368.37|14
1582126500000|2020-02-19 15:35:00|368.57|368.42|368.82|368.57|368.82|368.62|368.57|368.37|7
1582126800000|2020-02-19 15:40:00|368.87|368.62|368.87|368.67|368.87|368.72|368.82|368.62|2
1582127100000|2020-02-19 15:45:00|368.82|368.72|368.82|368.62|368.87|368.72|368.77|368.62|10
1582127400000|2020-02-19 15:50:00|368.77|368.67|368.87|368.67|368.87|368.72|368.77|368.67|5
1582127700000|2020-02-19 15:55:00|368.92|368.72|368.97|368.77|368.97|368.82|368.92|368.72|11
1582128000000|2020-02-19 16:00:00|368.92|368.72|369.02|368.82|369.02|368.87|368.92|368.72|13
1582128300000|2020-02-19 16:05:00||368.87||368.87||368.87||368.82|12
1582128600000|2020-02-19 16:10:00|368.97|368.82|369.02|368.82|369.02|368.82|368.92|368.77|23
1582128900000|2020-02-19 16:15:00|369.07|368.87|369.07|368.87|369.07|368.92|368.97|368.82|3
1582129200000|2020-02-19 16:20:00|369.12|368.92|369.12|368.92|369.12|368.97|369.07|368.92|7
1582129500000|2020-02-19 16:25:00|369.07|368.87|368.97|368.77|369.07|368.87|368.92|368.72|17
1582129800000|2020-02-19 16:30:00|369.02|368.82|368.97|368.77|369.02|368.82|368.87|368.67|3
1582130100000|2020-02-19 16:35:00|369.02|368.82|369.02|368.82|369.17|368.97|368.97|368.82|22
1582130400000|2020-02-19 16:40:00|368.97|368.77|368.92|368.72|369.02|368.77|368.87|368.72|8
1582130700000|2020-02-19 16:45:00|368.87|368.67|368.87|368.67|368.87|368.72|368.82|368.62|5
1582131000000|2020-02-19 16:50:00|368.92|368.72|368.87|368.67|368.92|368.72|368.87|368.67|7
1582131300000|2020-02-19 16:55:00|368.82|368.62|368.87|368.67|368.87|368.67|368.82|368.62|0
1582131600000|2020-02-19 17:00:00|368.82|368.62|368.77|368.57|368.87|368.62|368.77|368.57|3
1582131900000|2020-02-19 17:05:00|368.72|368.62|368.77|368.57|368.77|368.62|368.72|368.57|2
1582132200000|2020-02-19 17:10:00|368.82|368.62|368.82|368.62|368.82|368.67|368.77|368.57|30
1582132500000|2020-02-19 17:15:00|368.87|368.67|368.87|368.67|368.87|368.67|368.82|368.62|22
1582132800000|2020-02-19 17:20:00|368.82|368.62|368.87|368.67|368.87|368.67|368.82|368.62|0
1582133100000|2020-02-19 17:25:00|368.82|368.62|368.82|368.62|368.87|368.62|368.77|368.62|1
1582133400000|2020-02-19 17:30:00|368.87|368.67|368.87|368.67|368.87|368.67|368.82|368.67|0
1582133700000|2020-02-19 17:35:00|368.92|368.72|368.92|368.72|368.92|368.72|368.87|368.72|1
1582134000000|2020-02-19 17:40:00|368.87||368.92||368.92||368.87||0
1582134300000|2020-02-19 17:45:00|368.97|368.77|368.97|368.77|368.97|368.77|368.97|368.72|1
1582134600000|2020-02-19 17:50:00|368.92|368.72|368.87|368.67|368.92|368.72|368.82|368.67|5
1582134900000|2020-02-19 17:55:00|368.82|368.62|368.82|368.62|368.82|368.62|368.77|368.62|8
1582135200000|2020-02-19 18:00:00|368.77|368.67|368.77|368.62|368.82|368.67|368.77|368.62|9
1582135500000|2020-02-19 18:05:00|368.82|368.57|368.77|368.57|368.82|368.62|368.72|368.57|13
1582135800000|2020-02-19 18:10:00|368.72|368.52|368.67|368.47|368.77|368.52|368.67|368.47|4
1582136100000|2020-02-19 18:15:00|368.62|368.52|368.67|368.47|368.67|368.52|368.62|368.47|3
1582136400000|2020-02-19 18:20:00|368.62|368.42|368.62|368.42|368.62|368.42|368.62|368.42|2
1582136700000|2020-02-19 18:25:00|368.57|368.47|368.57|368.42|368.62|368.47|368.57|368.42|3
1582137000000|2020-02-19 18:30:00||368.37||368.42||368.42||368.37|6
1582137300000|2020-02-19 18:35:00|368.67|368.52|368.72|368.52|368.72|368.57|368.62|368.47|29
1582137600000|2020-02-19 18:40:00||368.57||368.52||368.57||368.52|0
1582137900000|2020-02-19 18:45:00|368.77|368.57|368.82|368.62|368.82|368.62|368.77|368.52|0
1582138500000|2020-02-19 18:55:00|368.77|368.57|369.17|368.52|369.17|368.57|368.72|368.52|9
1582138800000|2020-02-19 19:00:00|369.12|368.57|368.92|368.72|369.17|368.87|368.57|368.37|30
1582139100000|2020-02-19 19:05:00|368.87|368.62|368.87|368.62|368.92|368.67|368.62|368.42|11
1582139400000|2020-02-19 19:10:00|368.92|368.67|368.82|368.62|368.92|368.67|368.82|368.62|3
1582139700000|2020-02-19 19:15:00|368.77|368.67|368.82|368.62|368.82|368.67|368.77|368.62|0
1582140000000|2020-02-19 19:20:00|368.77|368.67|368.82|368.62|368.82|368.67|368.77|368.62|0
1582140300000|2020-02-19 19:25:00|368.77|368.67|368.82|368.62|368.82|368.67|368.77|368.62|1
1582140600000|2020-02-19 19:30:00|368.77|368.57|368.72|368.57|368.77|368.57|368.72|368.52|7
1582140900000|2020-02-19 19:35:00|368.67|368.52|368.77|368.62|368.77|368.62|368.67|368.52|10
1582141200000|2020-02-19 19:40:00|368.82|368.67|368.92|368.77|368.92|368.77|368.82|368.67|5
1582141500000|2020-02-19 19:45:00|368.97|368.82|368.97|368.77|369.02|368.82|368.97|368.77|4
1582141800000|2020-02-19 19:50:00|368.92||368.92||368.92||368.92||2
1582142100000|2020-02-19 19:55:00|368.87|368.72|368.92|368.77|368.97|368.77|368.87|368.72|16
1582142400000|2020-02-19 20:00:00|368.97|368.82|368.87|368.72|368.97|368.82|368.87|368.72|11
1582142700000|2020-02-19 20:05:00|368.82|368.67|368.82|368.67|368.87|368.67|368.82|368.67|8
1582143000000|2020-02-19 20:10:00|368.77|368.62|368.82|368.62|368.82|368.67|368.77|368.62|7
1582143300000|2020-02-19 20:15:00|368.87|368.67|368.87|368.72|368.87|368.72|368.77|368.62|12
1582143600000|2020-02-19 20:20:00|368.82|368.67|368.92|368.72|368.92|368.77|368.77|368.62|15
1582143900000|2020-02-19 20:25:00|368.97|368.77|368.97|368.77|369.07|368.87|368.97|368.77|6
1582144200000|2020-02-19 20:30:00|368.92|368.82|368.92|368.72|369.02|368.82|368.92|368.72|12
1582144500000|2020-02-19 20:35:00|368.87|368.77|368.87|368.67|368.92|368.77|368.87|368.67|0
1582144800000|2020-02-19 20:40:00|368.92|368.72|368.92|368.72|369.07|368.87|368.77|368.62|47
1582145100000|2020-02-19 20:45:00|368.87|368.67|368.82|368.67|368.92|368.72|368.77|368.57|4
1582145400000|2020-02-19 20:50:00|368.77|368.62|368.82|368.62|368.82|368.67|368.77|368.57|2
1582145700000|2020-02-19 20:55:00|368.77|368.57|368.67|368.47|368.82|368.62|368.67|368.42|4
1582146000000|2020-02-19 21:00:00|368.62|368.42|368.67|368.47|368.67|368.52|368.62|368.42|0
1582146300000|2020-02-19 21:05:00|368.62|368.52|368.57|368.37|368.62|368.52|368.57|368.37|18
1582146600000|2020-02-19 21:10:00|368.52|368.42|368.87|368.27|368.97|368.52|368.52|368.27|9
1582147800000|2020-02-19 21:30:00|368.97|368.37|368.97|368.37|369.07|368.47|368.87|368.27|0
1582148100000|2020-02-19 21:35:00|368.87|368.27|368.97|368.37|368.97|368.37|368.87|368.27|0
1582148400000|2020-02-19 21:40:00|368.87|368.27|368.97|368.37|368.97|368.37|368.87|368.27|0
1582149300000|2020-02-19 21:55:00|369.07|368.47|369.07|368.47|369.07|368.47|368.97|368.37|0
1582149600000|2020-02-19 22:00:00|368.97|368.37|369.07|368.47|369.07|368.47|368.97|368.37|0
1582149900000|2020-02-19 22:05:00|368.97|368.37|368.97|368.37|369.07|368.47|368.97|368.37|0
1582151400000|2020-02-19 22:30:00|369.07|368.47|369.07|368.47|369.07|368.47|368.97|368.37|0
1582151700000|2020-02-19 22:35:00|369.17|368.57|369.17|368.57|369.17|368.57|369.17|368.57|0
1582152000000|2020-02-19 22:40:00|369.07|368.47|369.17|368.57|369.17|368.57|369.07|368.47|0
1582153200000|2020-02-19 23:00:00|369.27|368.67|369.17|368.57|369.37|368.77|369.17|368.57|0
1582153500000|2020-02-19 23:05:00|369.07|368.47|369.07|368.47|369.07|368.47|369.07|368.47|0
1582153800000|2020-02-19 23:10:00|369.17|368.57|369.17|368.57|369.17|368.57|369.17|368.57|0
1582154100000|2020-02-19 23:15:00|369.07|368.47|369.17|368.57|369.17|368.57|369.07|368.47|0
1582154400000|2020-02-19 23:20:00|369.07|368.47|369.17|368.57|369.17|368.57|369.07|368.47|0
1582155000000|2020-02-19 23:30:00|369.27|368.67|369.27|368.67|369.27|368.67|369.27|368.67|0
1582155300000|2020-02-19 23:35:00|369.37|368.77|369.37|368.77|369.37|368.77|369.27|368.67|0
1582155600000|2020-02-19 23:40:00|369.27|368.67|369.37|368.77|369.37|368.77|369.27|368.67|0
1582155900000|2020-02-19 23:45:00|369.27|368.67|369.27|368.67|369.37|368.77|369.27|368.67|0
1582156200000|2020-02-19 23:50:00|369.37|368.77|369.37|368.77|369.37|368.77|369.27|368.67|0
1582156500000|2020-02-19 23:55:00|369.27|368.67|369.37|368.77|369.37|368.77|369.27|368.67|0
1582156800000|2020-02-20 00:00:00|369.47|368.87|369.87|369.27|370.07|369.47|369.37|368.77|0
1582157100000|2020-02-20 00:05:00|369.97|369.37|369.77|369.17|369.97|369.37|369.77|369.17|0
1582157400000|2020-02-20 00:10:00|369.67|369.07|369.67|369.07|369.77|369.17|369.67|369.07|0
1582157700000|2020-02-20 00:15:00|369.77|369.17|369.67|369.07|369.77|369.17|369.67|369.07|0
1582158000000|2020-02-20 00:20:00|369.77|369.17|369.67|369.07|369.77|369.17|369.57|368.97|0
1582158300000|2020-02-20 00:25:00|369.77|369.17|369.77|369.17|369.77|369.17|369.67|369.07|0
1582158600000|2020-02-20 00:30:00|370.12|369.92|370.52|370.37|370.57|370.42|370.02|369.82|417
1582158900000|2020-02-20 00:35:00|370.47|370.32|369.6|369.45|370.47|370.37|369.6|369.4|184
1582159200000|2020-02-20 00:40:00|369.65|369.5|369.55|369.4|369.75|369.55|369.2|369.05|213
1582159500000|2020-02-20 00:45:00|369.6|369.45|369.95|369.8|369.95|369.8|369.4|369.25|181
1582159800000|2020-02-20 00:50:00|369.9|369.75|369.6|369.45|369.95|369.8|369.45|369.25|156
1582160100000|2020-02-20 00:55:00|369.55|369.4|369.25|369.05|369.55|369.45|368.7|368.55|351
1582160400000|2020-02-20 01:00:00|369.2|369|368.75|368.6|369.45|369.3|368.7|368.55|558
1582160700000|2020-02-20 01:05:00|368.7|368.55|368.75|368.6|368.9|368.75|368.6|368.45|229
1582161000000|2020-02-20 01:10:00|368.7|368.55|368.4|368.25|368.9|368.75|368.3|368.15|221
1582161300000|2020-02-20 01:15:00|368.35|368.2|368.2|368.05|368.35|368.2|368|367.85|332
1582161600000|2020-02-20 01:20:00|368.15|368|367.95|367.8|368.15|368|367.9|367.75|157
1582161900000|2020-02-20 01:25:00|368|367.85|368.15|368|368.2|368.05|367.95|367.8|185
1582162200000|2020-02-20 01:30:00|368.2|368.05|367.4|367.25|368.25|368.1|367.4|367.2|508
1582162500000|2020-02-20 01:35:00|367.45|367.3|367.7|367.55|367.7|367.55|367.2|367.05|255
1582162800000|2020-02-20 01:40:00|367.65|367.5|367.85|367.7|367.95|367.75|367.6|367.45|339
1582163100000|2020-02-20 01:45:00|367.8|367.65|367.5|367.35|367.85|367.65|367.45|367.3|180
1582163400000|2020-02-20 01:50:00|367.55|367.3|367.1|366.95|367.55|367.3|367|366.85|324
1582163700000|2020-02-20 01:55:00|367.05|366.9|366.55|366.4|367.05|366.9|366.55|366.4|281
1582164000000|2020-02-20 02:00:00|366.45|366.35|366.55|366.4|366.75|366.6|366.4|366.25|356
1582164300000|2020-02-20 02:05:00|366.5|366.35|366.55|366.4|366.75|366.6|366.4|366.25|238
1582164600000|2020-02-20 02:10:00|366.5|366.35|366.2|366.05|366.5|366.35|366.2|366.05|284
1582164900000|2020-02-20 02:15:00|366.15|366|366.3|366.15|366.3|366.15|366|365.8|255
1582165200000|2020-02-20 02:20:00|366.25|366.1|365.95|365.75|366.3|366.15|365.9|365.75|137
1582165500000|2020-02-20 02:25:00|365.9|365.8|365.8|365.65|366.1|365.95|365.75|365.6|247
1582165800000|2020-02-20 02:30:00|365.75|365.6|365.55|365.35|365.85|365.7|365.5|365.35|254
1582166100000|2020-02-20 02:35:00|365.5|365.3|365.45|365.3|365.75|365.6|365.4|365.25|383
1582166400000|2020-02-20 02:40:00|365.4|365.25|365.25|365.05|365.5|365.35|365.15|365|496
1582166700000|2020-02-20 02:45:00|365.2|365.1|365.8|365.65|365.9|365.75|365.2|365.1|318
1582167000000|2020-02-20 02:50:00|365.75|365.6|365.85|365.65|365.9|365.7|365.7|365.55|233
1582167300000|2020-02-20 02:55:00|365.8|365.7|365.75|365.6|365.9|365.75|365.75|365.6|73
1582167600000|2020-02-20 03:00:00|365.7|365.55|365.65|365.5|365.7|365.55|365.45|365.3|266
1582167900000|2020-02-20 03:05:00|365.6|365.45|365.6|365.45|365.85|365.65|365.45|365.3|204
1582168200000|2020-02-20 03:10:00|365.55|365.4|365.65|365.45|365.7|365.55|365.45|365.3|156
1582168500000|2020-02-20 03:15:00|365.6|365.4|365.55|365.4|365.65|365.5|365.35|365.2|234
1582168800000|2020-02-20 03:20:00|365.6|365.45|365.3|365.15|365.65|365.45|365.3|365.1|184
1582169100000|2020-02-20 03:25:00|365.25|365.1|365.25|365.1|365.35|365.2|365.05|364.9|318
1582169400000|2020-02-20 03:30:00|365.3|365.05|365.05|364.9|365.3|365.15|364.8|364.65|334
1582169700000|2020-02-20 03:35:00|365.1|364.85|365.45|365.3|365.55|365.35|365.1|364.85|163
1582170000000|2020-02-20 03:40:00|365.5|365.25|365.3|365.15|365.55|365.4|365.3|365.15|128
1582170300000|2020-02-20 03:45:00|365.25|365.1|365.25|365.1|365.5|365.35|365.15|365|177
1582170600000|2020-02-20 03:50:00|365.3|365.15|365.3|365.15|365.4|365.25|365.15|364.95|137
1582170900000|2020-02-20 03:55:00|365.35|365.2|365.45|365.3|365.55|365.4|365.25|365.1|110
1582171200000|2020-02-20 04:00:00|365.4|365.25|365.15|364.95|365.65|365.45|365.05|364.85|255
1582171500000|2020-02-20 04:05:00|365.1|365|365.1|364.95|365.1|365|365|364.85|52
1582171800000|2020-02-20 04:10:00|365.15|365|365.2|365.05|365.25|365.1|365.05|364.9|61
1582172100000|2020-02-20 04:15:00|365.25|365|365.45|365.3|365.45|365.3|365.2|365|92
1582172400000|2020-02-20 04:20:00|365.4|365.25|365.4|365.25|365.45|365.3|365.3|365.15|51
1582172700000|2020-02-20 04:25:00|365.45|365.3|365.35|365.15|365.5|365.35|365.3|365.15|73
1582173000000|2020-02-20 04:30:00|365.3|365.1|365.35|365.15|365.35|365.2|365.1|364.95|58
1582173300000|2020-02-20 04:35:00|365.4|365.2|365.45|365.3|365.5|365.35|365.35|365.15|49
1582173600000|2020-02-20 04:40:00|365.5|365.35|365.7|365.55|365.8|365.6|365.5|365.35|56
1582173900000|2020-02-20 04:45:00|365.75|365.6|365.95|365.8|366|365.8|365.7|365.55|42
1582174200000|2020-02-20 04:50:00|365.9|365.75|365.85|365.7|365.95|365.8|365.8|365.65|40
1582174500000|2020-02-20 04:55:00|365.8|365.65|365.85|365.7|365.95|365.8|365.75|365.6|77
1582174800000|2020-02-20 05:00:00|365.9|365.8|365.8|365.6|366|365.85|365.8|365.6|204
1582175100000|2020-02-20 05:05:00|365.75|365.65|365.6|365.45|365.8|365.65|365.55|365.4|110
1582175400000|2020-02-20 05:10:00|365.55|365.4|365.25|365.05|365.6|365.4|365.2|365.05|215
1582175700000|2020-02-20 05:15:00|365.2|365.1|365.35|365.2|365.55|365.35|365.2|365.05|94
1582176000000|2020-02-20 05:20:00|365.3|365.15|364.95|364.8|365.35|365.2|364.9|364.75|287
1582176300000|2020-02-20 05:25:00|364.9|364.75|364.9|364.75|365|364.85|364.85|364.7|253
1582176600000|2020-02-20 05:30:00|364.95|364.8|364.9|364.75|364.95|364.8|364.85|364.7|148
1582176900000|2020-02-20 05:35:00|364.95|364.8|365.1|364.95|365.1|364.95|364.9|364.75|123
1582177200000|2020-02-20 05:40:00|365.05|364.9|365.1|364.95|365.15|365|365|364.85|98
1582177500000|2020-02-20 05:45:00|365.15|365|365.5|365.35|365.55|365.4|365.15|365|176
1582177800000|2020-02-20 05:50:00|365.55|365.4|365.65|365.5|365.65|365.5|365.5|365.3|104
1582178100000|2020-02-20 05:55:00|365.7|365.55|365.55|365.4|365.8|365.6|365.55|365.4|53
1582178400000|2020-02-20 06:00:00|365.5|365.35|365.4|365.25|365.5|365.4|365.2|365.05|142
1582178700000|2020-02-20 06:05:00|365.45|365.2|365.35|365.2|365.55|365.35|365.35|365.15|43
1582179000000|2020-02-20 06:10:00|365.4|365.25|365.5|365.35|365.55|365.35|365.35|365.2|57
1582179300000|2020-02-20 06:15:00|365.55|365.4|365.55|365.4|365.7|365.5|365.5|365.35|85
1582179600000|2020-02-20 06:20:00|365.6|365.45|365.85|365.7|365.95|365.8|365.6|365.45|207
1582179900000|2020-02-20 06:25:00|365.9|365.75|365.95|365.75|366|365.8|365.8|365.65|67
1582180200000|2020-02-20 06:30:00|365.9|365.7|365.75|365.55|365.9|365.7|365.7|365.55|79
1582180500000|2020-02-20 06:35:00|365.7|365.5|365.8|365.6|365.9|365.7|365.7|365.5|83
1582180800000|2020-02-20 06:40:00|365.75|365.65|366|365.85|366|365.85|365.75|365.6|132
1582181100000|2020-02-20 06:45:00|366.05|365.8|366|365.85|366.1|365.95|365.9|365.75|357
1582181400000|2020-02-20 06:50:00|365.95|365.8|365.95|365.8|366|365.8|365.85|365.7|99
1582181700000|2020-02-20 06:55:00|365.9|365.75|366|365.85|366|365.85|365.9|365.7|52
1582182000000|2020-02-20 07:00:00|365.95|365.8|366.15|366|366.2|366.05|365.9|365.75|185
1582182300000|2020-02-20 07:05:00|366.1|365.95|366.1|365.95|366.2|366.05|366.1|365.95|41
1582182600000|2020-02-20 07:10:00|366.05|365.9|365.9|365.75|366.05|365.9|365.9|365.75|116
1582182900000|2020-02-20 07:15:00|365.95|365.8|366.05|365.85|366.1|365.95|365.85|365.7|161
1582183200000|2020-02-20 07:20:00|366.1|365.9|366.25|366.1|366.25|366.1|366.1|365.85|305
1582183500000|2020-02-20 07:25:00|366.3|366.15|366|365.85|366.35|366.2|366|365.85|103
1582183800000|2020-02-20 07:30:00|366.05|365.9|366.15|366|366.25|366.05|366.05|365.9|100
1582184100000|2020-02-20 07:35:00|366.2|366.05|366.1|365.95|366.2|366.05|366|365.8|100
1582184400000|2020-02-20 07:40:00|366.05|365.9|365.9|365.7|366.05|365.9|365.85|365.65|134
1582184700000|2020-02-20 07:45:00|365.85|365.75|366.05|365.9|366.1|365.95|365.85|365.7|112
1582185000000|2020-02-20 07:50:00|366|365.85|366.2|366.05|366.2|366.05|366|365.85|78
1582185300000|2020-02-20 07:55:00|366.15|366|366.15|366|366.2|366.05|366.05|365.9|164
1582185600000|2020-02-20 08:00:00|366.1|365.95|365.95|365.8|366.2|366|365.95|365.75|189
1582185900000|2020-02-20 08:05:00|365.9|365.75|365.85|365.7|365.95|365.8|365.85|365.7|121
1582186200000|2020-02-20 08:10:00|365.8|365.65|365.75|365.6|365.8|365.7|365.7|365.55|129
1582186500000|2020-02-20 08:15:00|365.7|365.55|365.55|365.4|365.75|365.55|365.35|365.2|150
1582186800000|2020-02-20 08:20:00|365.6|365.45|365.35|365.2|365.65|365.5|365.3|365.15|214
1582187100000|2020-02-20 08:25:00|365.3|365.15|365.4|365.25|365.55|365.4|365.3|365.15|301
1582187400000|2020-02-20 08:30:00|365.45|365.2|365.55|365.4|365.55|365.4|365.45|365.2|126
1582187700000|2020-02-20 08:35:00|365.6|365.35|365.6|365.45|365.75|365.55|365.5|365.35|79
1582188000000|2020-02-20 08:40:00|365.55|365.4|365.6|365.45|365.65|365.5|365.55|365.4|69
1582188300000|2020-02-20 08:45:00|365.7|365.55|365.65|365.5|365.95|365.75|365.65|365.5|244
1582188600000|2020-02-20 08:50:00|365.7|365.55|365.7|365.55|365.75|365.6|365.6|365.45|81
1582188900000|2020-02-20 08:55:00|365.75|365.6|365.45|365.3|365.75|365.6|365.4|365.25|371
1582189200000|2020-02-20 09:00:00|365.5|365.35|365.85|365.7|366.1|365.95|365.5|365.35|761
1582189500000|2020-02-20 09:05:00|365.8|365.6|365.6|365.4|365.8|365.65|365.45|365.3|257
1582189800000|2020-02-20 09:10:00|365.55|365.35|365.65|365.35|365.65|365.5|365.5|365.3|57
1582190100000|2020-02-20 09:15:00|365.6|365.4|365.3|365.1|365.6|365.4|365.3|365.1|99
1582190400000|2020-02-20 09:20:00|365.6|365|365.3|364.7|365.6|365|365.3|364.7|0
1582190700000|2020-02-20 09:25:00|365.4|364.8|365.2|364.6|365.4|364.8|365.1|364.5|10
1582191000000|2020-02-20 09:30:00|365.3|364.7|365.3|364.7|365.4|364.8|365.3|364.7|0
1582191300000|2020-02-20 09:35:00|365.4|364.8|365.4|364.8|365.4|364.8|365.3|364.7|0
1582191600000|2020-02-20 09:40:00|365.5|364.9|365.4|364.8|365.5|364.9|365.4|364.8|0
1582192200000|2020-02-20 09:50:00|365.25|365.05|365.35|365.15|365.45|365.3|365.2|365.05|47
1582192500000|2020-02-20 09:55:00|365.3|365.2|365.4|365.2|365.45|365.3|365.3|365.15|13
1582192800000|2020-02-20 10:00:00|365.5|365.35|365.55|365.35|365.55|365.35|365.45|365.25|13
1582193100000|2020-02-20 10:05:00|365.5|365.3|365.45|365.25|365.55|365.35|365.4|365.25|3
1582193400000|2020-02-20 10:10:00|365.4|365.3|365.35|365.15|365.45|365.3|365.35|365.15|0
1582193700000|2020-02-20 10:15:00|365.3|365.1|365.35|365.15|365.35|365.2|365.3|365.1|10
1582194000000|2020-02-20 10:20:00|365.3|365.1|365.2|365|365.3|365.1|365.15|364.95|5
1582194300000|2020-02-20 10:25:00|365.15|365.05|365.05|364.85|365.2|365.05|365|364.85|30
1582194600000|2020-02-20 10:30:00|365.15|364.9|365.2|365|365.2|365.05|365.15|364.85|22
1582194900000|2020-02-20 10:35:00|365.15|364.95|365.15|364.95|365.2|365|365.15|364.95|4
1582195200000|2020-02-20 10:40:00|365.1|365|365.15|364.95|365.2|365|365.1|364.9|4
1582195500000|2020-02-20 10:45:00|365.1|364.9|365.1|364.9|365.15|364.95|365.05|364.85|0
1582195800000|2020-02-20 10:50:00|365.05|364.85|365.1|364.9|365.15|364.95|365|364.85|14
1582196100000|2020-02-20 10:55:00|365.05|364.95|365.4|365.2|365.4|365.2|365.05|364.9|12
1582196400000|2020-02-20 11:00:00|365.45|365.25|365.15|364.95|365.45|365.25|365.15|364.95|20
1582196700000|2020-02-20 11:05:00|365.2|365|365.15|364.95|365.2|365|365.15|364.95|1
1582197000000|2020-02-20 11:10:00|365.2|365|365.35|365.15|365.35|365.15|365.2|365|5
1582197300000|2020-02-20 11:15:00|365.4|365.2|365.3|365.1|365.4|365.2|365.3|365.1|6
1582197600000|2020-02-20 11:20:00|365.35|365.15|365.35|365.2|365.35|365.2|365.25|365.1|1
1582197900000|2020-02-20 11:25:00|365.4|365.15|365.35|365.15|365.4|365.2|365.3|365.15|2
1582198200000|2020-02-20 11:30:00|365.3|365.1|365.4|365.2|365.4|365.25|365.3|365.1|1
1582198500000|2020-02-20 11:35:00|365.35|365.15|365.3|365.1|365.4|365.2|365.2|365.05|5
1582198800000|2020-02-20 11:40:00|365.25|365.05|365.25|365.05|365.25|365.05|365.2|365|0
1582199100000|2020-02-20 11:45:00|365.2|365.1|365.15|364.95|365.25|365.1|365.15|364.95|0
1582199400000|2020-02-20 11:50:00|365.1|364.9|365.1|364.9|365.15|364.95|365|364.8|7
1582199700000|2020-02-20 11:55:00|365.05|364.85|365.05|364.85|365.15|364.85|365|364.8|4
1582200000000|2020-02-20 12:00:00|365|364.8|365.1|364.9|365.1|364.9|364.95|364.75|9
1582200300000|2020-02-20 12:05:00|365.15|364.95|365.15|364.95|365.15|364.95|365.1|364.9|1
1582200600000|2020-02-20 12:10:00|365.1|364.9|365.15|364.95|365.15|364.95|365.1|364.9|0
1582200900000|2020-02-20 12:15:00|365.1|364.9|365.15|364.95|365.15|364.95|365.05|364.9|7
1582201200000|2020-02-20 12:20:00|365.1|364.9|365.05|364.85|365.15|364.9|365|364.85|4
1582201500000|2020-02-20 12:25:00|365.1|364.9|365.1|364.85|365.15|364.9|365.05|364.85|6
1582201800000|2020-02-20 12:30:00|365.05|364.9|365.05|364.8|365.15|364.9|364.95|364.75|9
1582202100000|2020-02-20 12:35:00|365|364.85|365.05|364.85|365.1|364.9|365|364.8|2
1582202400000|2020-02-20 12:40:00|365|364.9|364.9|364.7|365.05|364.9|364.9|364.7|9
1582202700000|2020-02-20 12:45:00|364.95|364.75|365|364.85|365|364.85|364.9|364.75|14
1582203000000|2020-02-20 12:50:00|365.05|364.8|365.05|364.85|365.05|364.85|364.95|364.8|11
1582203300000|2020-02-20 12:55:00|365.1|364.9|365.2|365|365.2|365.05|365.1|364.9|5
1582203600000|2020-02-20 13:00:00|365.15|364.95|365.15|364.95|365.2|365|365.1|364.9|2
1582203900000|2020-02-20 13:05:00|365.2|365|365.2|365|365.2|365.05|365.15|364.95|1
1582204200000|2020-02-20 13:10:00|365.15|365.05|365.2|365|365.25|365.05|365.15|364.95|7
1582204500000|2020-02-20 13:15:00|365.15|364.95|365.2|365|365.2|365.05|365.15|364.95|0
1582204800000|2020-02-20 13:20:00|365.15|364.95|365.2|365.05|365.3|365.1|365.15|364.95|12
1582205100000|2020-02-20 13:25:00|365.25|364.95|365.15|364.95|365.25|365.05|365.15|364.9|16
1582205400000|2020-02-20 13:30:00|365.25|365.05|365.2|365|365.3|365.1|365.15|364.95|9
1582205700000|2020-02-20 13:35:00|365.15|364.95|365.05|364.85|365.2|365|365|364.8|46
1582206000000|2020-02-20 13:40:00|365|364.8|365|364.8|365.05|364.85|364.9|364.7|20
1582206300000|2020-02-20 13:45:00|364.95|364.75|365.1|364.9|365.1|364.95|364.95|364.75|193
1582206600000|2020-02-20 13:50:00|365.05|364.85|364.9|364.7|365.05|364.85|364.85|364.65|12
1582206900000|2020-02-20 13:55:00|364.85|364.65|365|364.8|365|364.8|364.85|364.65|74
1582207200000|2020-02-20 14:00:00|365.05|364.85|365.1|364.95|365.15|364.95|365.05|364.85|24
1582207500000|2020-02-20 14:05:00|365.15|364.9|365|364.8|365.15|364.95|365|364.8|131
1582207800000|2020-02-20 14:10:00|364.95|364.75|365|364.8|365|364.85|364.95|364.75|4
1582208100000|2020-02-20 14:15:00|364.95|364.85|365|364.8|365.05|364.85|364.95|364.8|1
1582208400000|2020-02-20 14:20:00|365.05|364.85|365.1|364.85|365.1|364.9|365.05|364.85|0
1582208700000|2020-02-20 14:25:00||364.9||364.9||364.95||364.9|1
1582209000000|2020-02-20 14:30:00|365.15|364.95|365.3|365.1|365.3|365.15|365.05|364.9|44
1582209300000|2020-02-20 14:35:00|365.25|365.15|365.1|364.9|365.25|365.15|365|364.85|63
1582209600000|2020-02-20 14:40:00|365.05|364.95|365.05|364.85|365.1|364.95|365.05|364.85|4
1582209900000|2020-02-20 14:45:00|365|364.8|364.95|364.75|365.05|364.85|364.9|364.75|37
1582210200000|2020-02-20 14:50:00|365|364.8|365.2|365.05|365.2|365.05|365|364.8|15
1582210500000|2020-02-20 14:55:00|365.15|365|365.05|364.85|365.2|365.05|365|364.85|9
1582210800000|2020-02-20 15:00:00|365.15|364.9|365.2|365|365.2|365|365.05|364.85|14
1582211100000|2020-02-20 15:05:00|365.15|365.05|365.35|365.15|365.4|365.2|365.15|365|58
1582211400000|2020-02-20 15:10:00|365.4|365.2|365.55|365.35|365.55|365.4|365.4|365.2|25
1582211700000|2020-02-20 15:15:00|365.5|365.4|365.6|365.4|365.6|365.45|365.5|365.35|20
1582212000000|2020-02-20 15:20:00|365.55|365.35|365.35|365.15|365.55|365.35|365.3|365.15|15
1582212300000|2020-02-20 15:25:00|365.3|365.2|365.45|365.3|365.5|365.3|365.3|365.15|26
1582212600000|2020-02-20 15:30:00|365.5|365.35|365.45|365.25|365.5|365.35|365.4|365.2|46
1582212900000|2020-02-20 15:35:00|365.4|365.2|365.3|365.1|365.4|365.25|365.15|365|77
1582213200000|2020-02-20 15:40:00|365.25|365.15|365.25|365.1|365.3|365.15|365.25|365.05|17
1582213500000|2020-02-20 15:45:00|365.3|365.15|365.25|365.1|365.3|365.15|365.25|365.1|13
1582213800000|2020-02-20 15:50:00|365.2|365.05|365.25|365.05|365.35|365.15|365.2|365|22
1582214100000|2020-02-20 15:55:00|365.2|365.1|365.1|364.95|365.25|365.1|365.1|364.9|8
1582214400000|2020-02-20 16:00:00|365.05|364.9|364.85|364.65|365.05|364.9|364.8|364.65|57
1582214700000|2020-02-20 16:05:00|364.8|364.7|364.75|364.6|364.85|364.7|364.7|364.55|123
1582215000000|2020-02-20 16:10:00|364.7|364.55|364.45|364.25|364.7|364.55|364.45|364.25|33
1582215300000|2020-02-20 16:15:00|364.4|364.2|364.4|364.2|364.45|364.2|364.1|363.9|32
1582215600000|2020-02-20 16:20:00|364.35|364.25|364.25|364.1|364.45|364.3|364.25|364.1|35
1582215900000|2020-02-20 16:25:00|364.2|364.05|363.6|363.45|364.2|364.05|363.6|363.45|46
1582216200000|2020-02-20 16:30:00|363.65|363.5|363.55|363.25|363.8|363.6|362.65|362.4|212
1582216500000|2020-02-20 16:35:00|363.5|363.3|363.85|363.65|363.85|363.7|363.35|363.1|140
1582216800000|2020-02-20 16:40:00|363.8|363.6|363.95|363.75|364.05|363.9|363.7|363.5|53
1582217100000|2020-02-20 16:45:00|363.9|363.8|363.6|363.4|363.95|363.8|363.6|363.4|47
1582217400000|2020-02-20 16:50:00|363.65|363.45|364.15|363.9|364.15|363.95|363.6|363.4|63
1582217700000|2020-02-20 16:55:00|364.1|363.95|363.85|363.65|364.2|364.05|363.85|363.65|26
1582218000000|2020-02-20 17:00:00|363.8|363.6|363.6|363.45|363.9|363.7|363.6|363.4|41
1582218300000|2020-02-20 17:05:00|363.65|363.5|363.35|363.2|363.7|363.55|363.35|363.2|39
1582218600000|2020-02-20 17:10:00|363.4|363.25|363.95|363.7|363.95|363.8|363.35|363.2|144
1582218900000|2020-02-20 17:15:00|363.9|363.65|363.8|363.6|363.9|363.65|363.75|363.55|14
1582219200000|2020-02-20 17:20:00|363.75|363.55|363.6|363.4|363.75|363.55|363.5|363.35|27
1582219500000|2020-02-20 17:25:00|363.65|363.45|363.6|363.4|363.7|363.55|363.55|363.4|20
1582219800000|2020-02-20 17:30:00|363.65|363.45|363.85|363.6|363.85|363.65|363.5|363.3|45
1582220100000|2020-02-20 17:35:00|363.8|363.65|363.75|363.6|363.85|363.65|363.7|363.55|21
1582220400000|2020-02-20 17:40:00|363.7|363.55|363.45|363.3|363.75|363.6|363.45|363.3|34
1582220700000|2020-02-20 17:45:00|363.5|363.35|363.55|363.35|363.7|363.55|363.4|363.2|17
1582221000000|2020-02-20 17:50:00|363.5|363.4|363.55|363.35|363.6|363.4|363.45|363.25|3
1582221300000|2020-02-20 17:55:00|363.65|363.4|363.8|363.55|363.8|363.65|363.65|363.4|22
1582221600000|2020-02-20 18:00:00|363.75|363.5|363.6|363.45|363.8|363.6|363.55|363.4|11
1582221900000|2020-02-20 18:05:00|363.65|363.4|363.8|363.65|363.9|363.7|363.65|363.4|29
1582222200000|2020-02-20 18:10:00|363.85|363.7|363.95|363.75|364.05|363.85|363.8|363.65|10
1582222500000|2020-02-20 18:15:00|364|363.8|363.7|363.5|364.05|363.85|363.65|363.45|9
1582222800000|2020-02-20 18:20:00|363.75|363.55|363.75|363.55|363.8|363.6|363.65|363.5|7
1582223100000|2020-02-20 18:25:00|363.7|363.5|363.75|363.55|363.8|363.65|363.6|363.45|11
1582223400000|2020-02-20 18:30:00|363.8|363.6|363.85|363.65|363.85|363.7|363.7|363.5|3
1582223700000|2020-02-20 18:35:00|363.8|363.6|363.6|363.4|363.85|363.65|363.5|363.3|13
1582224000000|2020-02-20 18:40:00|363.65|363.45|363.55|363.35|363.7|363.5|363.45|363.3|6
1582224300000|2020-02-20 18:45:00|363.6|363.4|363.8|363.6|363.9|363.7|363.6|363.35|5
1582224600000|2020-02-20 18:50:00|363.75|363.55|363.75|363.55|363.85|363.65|363.75|363.55|1
1582224900000|2020-02-20 18:55:00|363.7|363.5|363.7|363.5|363.75|363.55|363.65|363.5|1
1582225200000|2020-02-20 19:00:00|363.75|363.55|364|363.75|364.05|363.85|363.75|363.5|2
1582225500000|2020-02-20 19:05:00|364.05|363.8|364|363.75|364.15|363.95|363.95|363.75|3
1582225800000|2020-02-20 19:10:00|364.05|363.8|364.15|363.9|364.25|364.05|364.05|363.8|6
1582226100000|2020-02-20 19:15:00|364.1|363.95|364.1|363.9|364.2|364.05|364.05|363.9|8
1582226400000|2020-02-20 19:20:00|364.15|363.95|364.2|364|364.2|364|364.05|363.9|1
1582226700000|2020-02-20 19:25:00|364.15|363.95|364.05|363.8|364.2|363.95|363.95|363.8|3
1582227000000|2020-02-20 19:30:00|364|363.85|364.3|364.1|364.4|364.2|364|363.85|13
1582227300000|2020-02-20 19:35:00|364.35|364.15|364.2|364.05|364.35|364.15|364.15|364|22
1582227600000|2020-02-20 19:40:00|364.15|364|364.1|363.9|364.15|364|364.05|363.85|11
1582227900000|2020-02-20 19:45:00|364.05|363.95|364.05|363.85|364.05|363.95|364|363.85|4
1582228200000|2020-02-20 19:50:00|364|363.9|363.85|363.65|364.05|363.9|363.8|363.65|4
1582228500000|2020-02-20 19:55:00|363.9|363.7|364|363.8|364.1|363.9|363.9|363.7|2
1582228800000|2020-02-20 20:00:00|364.05|363.75|364|363.75|364.05|363.85|363.95|363.75|0
1582229100000|2020-02-20 20:05:00|363.95|363.8|363.9|363.65|364.1|363.85|363.85|363.65|1
1582229400000|2020-02-20 20:10:00|363.85|363.7|363.7|363.55|363.9|363.7|363.65|363.5|8
1582229700000|2020-02-20 20:15:00|363.65|363.5|363.9|363.7|363.9|363.75|363.65|363.45|7
1582230000000|2020-02-20 20:20:00|363.95|363.75|364|363.8|364.1|363.9|363.95|363.75|6
1582230300000|2020-02-20 20:25:00|363.95|363.75|363.9|363.7|363.95|363.8|363.85|363.65|5
1582230600000|2020-02-20 20:30:00|363.95|363.75|364|363.8|364.05|363.85|363.9|363.7|3
1582230900000|2020-02-20 20:35:00|363.95|363.75|363.85|363.7|364|363.85|363.85|363.65|5
1582231200000|2020-02-20 20:40:00|363.9|363.65|364.05|363.85|364.1|363.85|363.85|363.65|14
1582231500000|2020-02-20 20:45:00|364.1|363.9|363.85|363.6|364.3|364.1|363.8|363.55|14
1582231800000|2020-02-20 20:50:00|363.8|363.55|364.2|364.05|364.2|364.05|363.8|363.55|12
1582232100000|2020-02-20 20:55:00|364.25|364|364.2|363.95|364.4|364.2|364.1|363.85|17
1582232400000|2020-02-20 21:00:00|364.15|363.85|364.25|364.05|364.25|364.05|364.1|363.8|2
1582232700000|2020-02-20 21:05:00|364.2|364.1|364.25|364.05|364.3|364.15|364.2|364.05|7
1582233000000|2020-02-20 21:10:00|364.2|364|364|363.4|364.2|364.05|363.9|363.3|48
1582233300000|2020-02-20 21:15:00|363.9|363.3|364|363.4|364|363.4|363.9|363.3|0
1582233600000|2020-02-20 21:20:00|363.9|363.3|363.9|363.3|363.9|363.3|363.9|363.3|0
1582234200000|2020-02-20 21:30:00|364|363.4|363.9|363.3|364|363.4|363.8|363.2|0
1582234500000|2020-02-20 21:35:00|364|363.4|363.9|363.3|364|363.4|363.9|363.3|0
1582234800000|2020-02-20 21:40:00|364|363.4|363.9|363.3|364|363.4|363.9|363.3|0
1582235100000|2020-02-20 21:45:00|364|363.4|363.8|363.2|364|363.4|363.8|363.2|0
1582235400000|2020-02-20 21:50:00|363.9|363.3|363.8|363.2|363.9|363.3|363.8|363.2|0
1582235700000|2020-02-20 21:55:00|363.9|363.3|363.8|363.2|363.9|363.3|363.8|363.2|0
1582236300000|2020-02-20 22:05:00|363.9|363.3|363.9|363.3|363.9|363.3|363.9|363.3|0
1582236600000|2020-02-20 22:10:00|363.8|363.2|363.9|363.3|363.9|363.3|363.8|363.2|0
1582236900000|2020-02-20 22:15:00|363.8|363.2|363.8|363.2|363.9|363.3|363.8|363.2|0
1582237800000|2020-02-20 22:30:00|363.9|363.3|363.8|363.2|363.9|363.3|363.8|363.2|0
1582238400000|2020-02-20 22:40:00|363.9|363.3|363.9|363.3|363.9|363.3|363.9|363.3|0
1582239600000|2020-02-20 23:00:00|364|363.4|364.1|363.5|364.1|363.5|363.8|363.2|0
1582239900000|2020-02-20 23:05:00|364|363.4|363.8|363.2|364|363.4|363.8|363.2|0
1582240200000|2020-02-20 23:10:00|363.9|363.3|363.8|363.2|364|363.4|363.8|363.2|0
1582240500000|2020-02-20 23:15:00|363.7|363.1|363.5|362.9|363.8|363.2|363.4|362.8|0
1582240800000|2020-02-20 23:20:00|363.4|362.8|363.4|362.8|363.5|362.9|363.3|362.7|0
1582241100000|2020-02-20 23:25:00|363.3|362.7|363.4|362.8|363.5|362.9|363.3|362.7|0
1582241400000|2020-02-20 23:30:00|363.5|362.9|363.2|362.6|363.5|362.9|363.2|362.6|0
1582241700000|2020-02-20 23:35:00|363.3|362.7|363.4|362.8|363.4|362.8|363.2|362.6|0
1582242000000|2020-02-20 23:40:00|363.5|362.9|363.5|362.9|363.5|362.9|363.4|362.8|0
1582242300000|2020-02-20 23:45:00|363.4|362.8|362.9|362.3|363.4|362.8|362.6|362|0
1582242600000|2020-02-20 23:50:00|362.8|362.2|362.9|362.3|362.9|362.3|362.7|362.1|0
1582242900000|2020-02-20 23:55:00|362.8|362.2|362.8|362.2|363|362.4|362.7|362.1|0
1582243200000|2020-02-21 00:00:00|362.9|362.3|363.1|362.5|363.1|362.5|362.8|362.2|0
1582243500000|2020-02-21 00:05:00|363|362.4|363.3|362.7|363.4|362.8|363|362.4|0
1582243800000|2020-02-21 00:10:00|363.4|362.8|363.3|362.7|363.4|362.8|363.2|362.6|0
1582244100000|2020-02-21 00:15:00|363.4|362.8|363.4|362.8|363.5|362.9|363.3|362.7|0
1582244400000|2020-02-21 00:20:00|363.5|362.9|363.6|363|363.6|363|363.4|362.8|0
1582244700000|2020-02-21 00:25:00|363.5|362.9|363.53|362.93|363.63|363.03|363.43|362.83|0
1582245000000|2020-02-21 00:30:00|364.28|364.03|363.93|363.73|364.58|364.33|363.88|363.68|508
1582245300000|2020-02-21 00:35:00|363.98|363.78|363.73|363.58|364.03|363.83|363.68|363.53|262
1582245600000|2020-02-21 00:40:00|363.68|363.53|363.63|363.48|363.78|363.63|363.53|363.33|202
1582245900000|2020-02-21 00:45:00|363.58|363.43|363.48|363.33|363.68|363.53|363.08|362.93|361
1582246200000|2020-02-21 00:50:00|363.53|363.38|363.88|363.73|363.98|363.78|363.48|363.33|231
1582246500000|2020-02-21 00:55:00|363.93|363.68|364.58|364.43|364.68|364.48|363.93|363.68|279
1582246800000|2020-02-21 01:00:00|364.63|364.48|365.03|364.83|365.38|365.23|364.63|364.43|629
1582247100000|2020-02-21 01:05:00|364.98|364.78|364.43|364.23|364.98|364.83|364.23|364.08|547
1582247400000|2020-02-21 01:10:00|364.38|364.18|365.13|364.98|365.13|364.98|364.28|364.13|292
1582247700000|2020-02-21 01:15:00|365.08|364.93|365.48|365.33|365.53|365.38|365.08|364.93|235
1582248000000|2020-02-21 01:20:00|365.53|365.38|365.38|365.23|365.58|365.43|365.18|365.03|206
1582248300000|2020-02-21 01:25:00|365.33|365.18|365.13|364.93|365.48|365.28|365.08|364.93|171
1582248600000|2020-02-21 01:30:00|365.18|364.98|365.73|365.53|365.78|365.63|365.03|364.88|249
1582248900000|2020-02-21 01:35:00|365.68|365.58|365.83|365.68|366.03|365.88|365.68|365.53|381
1582249200000|2020-02-21 01:40:00|365.88|365.73|365.73|365.58|366.08|365.93|365.58|365.43|257
1582249500000|2020-02-21 01:45:00|365.78|365.53|365.58|365.38|365.83|365.68|365.53|365.38|199
1582249800000|2020-02-21 01:50:00|365.63|365.43|365.68|365.48|365.88|365.73|365.63|365.43|155
1582250100000|2020-02-21 01:55:00|365.63|365.43|365.78|365.63|365.88|365.73|365.53|365.38|167
1582250400000|2020-02-21 02:00:00|365.73|365.58|365.58|365.43|365.78|365.63|365.43|365.23|232
1582250700000|2020-02-21 02:05:00|365.53|365.38|365.48|365.33|365.63|365.48|365.38|365.23|191
1582251000000|2020-02-21 02:10:00|365.53|365.38|365.98|365.83|365.98|365.83|365.48|365.33|231
1582251300000|2020-02-21 02:15:00|365.93|365.78|365.48|365.28|366.13|365.98|365.43|365.28|253
1582251600000|2020-02-21 02:20:00|365.43|365.33|365.43|365.28|365.73|365.58|365.43|365.23|113
1582251900000|2020-02-21 02:25:00|365.38|365.23|365.23|365.03|365.38|365.23|365.08|364.88|278
1582252200000|2020-02-21 02:30:00|365.18|364.98|364.98|364.78|365.18|365.03|364.88|364.68|242
1582252500000|2020-02-21 02:35:00|364.93|364.73|365.13|364.98|365.18|365.03|364.88|364.73|133
1582252800000|2020-02-21 02:40:00|365.18|365.03|365.33|365.18|365.33|365.18|365.13|365.03|205
1582253100000|2020-02-21 02:45:00|365.38|365.23|365.43|365.28|365.48|365.28|365.33|365.18|95
1582253400000|2020-02-21 02:50:00|365.48|365.23|365.13|364.98|365.53|365.33|365.13|364.98|143
1582253700000|2020-02-21 02:55:00|365.08|364.93|365.33|365.18|365.33|365.18|365.08|364.93|159
1582254000000|2020-02-21 03:00:00|365.28|365.13|365.73|365.53|365.73|365.53|365.28|365.13|168
1582254300000|2020-02-21 03:05:00|365.78|365.58|365.93|365.78|365.98|365.83|365.68|365.48|159
1582254600000|2020-02-21 03:10:00|365.98|365.73|365.78|365.63|365.98|365.78|365.68|365.48|85
1582254900000|2020-02-21 03:15:00|365.83|365.68|365.73|365.58|365.93|365.78|365.68|365.53|167
1582255200000|2020-02-21 03:20:00|365.78|365.63|365.58|365.43|365.78|365.63|365.53|365.38|71
1582255500000|2020-02-21 03:25:00|365.53|365.38|365.78|365.58|365.83|365.68|365.53|365.38|51
1582255800000|2020-02-21 03:30:00|365.73|365.63|365.83|365.68|365.98|365.83|365.73|365.58|108
1582256100000|2020-02-21 03:35:00|365.88|365.73|365.73|365.58|365.88|365.73|365.68|365.53|73
1582256400000|2020-02-21 03:40:00|365.78|365.63|365.88|365.73|365.88|365.73|365.73|365.58|39
1582256700000|2020-02-21 03:45:00|365.83|365.68|365.88|365.73|365.88|365.73|365.83|365.68|35
1582257000000|2020-02-21 03:50:00|365.93|365.78|366.08|365.93|366.08|365.93|365.78|365.63|240
1582257300000|2020-02-21 03:55:00|366.13|365.98|366.18|366.03|366.33|366.18|366.08|365.93|126
1582257600000|2020-02-21 04:00:00|366.13|365.98|366.38|366.23|366.38|366.23|365.93|365.73|89
1582257900000|2020-02-21 04:05:00|366.43|366.28|366.08|365.88|366.48|366.33|366.03|365.88|130
1582258200000|2020-02-21 04:10:00|366.13|365.93|365.88|365.68|366.23|366.03|365.88|365.68|87
1582258500000|2020-02-21 04:15:00|365.93|365.73|365.93|365.78|365.93|365.78|365.78|365.63|54
1582258800000|2020-02-21 04:20:00|365.88|365.73|365.78|365.63|366.03|365.88|365.78|365.58|74
1582259100000|2020-02-21 04:25:00|365.73|365.58|365.83|365.63|365.88|365.73|365.73|365.53|47
1582259400000|2020-02-21 04:30:00|365.78|365.68|365.78|365.63|365.88|365.68|365.73|365.58|442
1582259700000|2020-02-21 04:35:00|365.83|365.68|365.63|365.48|365.83|365.68|365.58|365.43|70
1582260000000|2020-02-21 04:40:00|365.68|365.53|365.88|365.68|365.88|365.68|365.63|365.53|52
1582260300000|2020-02-21 04:45:00|365.83|365.63|365.93|365.73|365.93|365.73|365.73|365.53|35
1582260600000|2020-02-21 04:50:00|365.88|365.78|365.78|365.63|365.88|365.78|365.78|365.63|74
1582260900000|2020-02-21 04:55:00|365.83|365.68|365.78|365.63|365.88|365.68|365.73|365.58|42
1582261200000|2020-02-21 05:00:00|365.83|365.68|365.98|365.83|366.23|366.08|365.83|365.63|156
1582261500000|2020-02-21 05:05:00|366.03|365.78|365.88|365.73|366.03|365.83|365.88|365.73|107
1582261800000|2020-02-21 05:10:00|365.93|365.78|365.93|365.78|366.18|365.98|365.93|365.73|72
1582262100000|2020-02-21 05:15:00|365.98|365.83|365.93|365.78|365.98|365.83|365.88|365.73|77
1582262400000|2020-02-21 05:20:00|365.98|365.83|365.88|365.73|366.08|365.93|365.83|365.68|432
1582262700000|2020-02-21 05:25:00|365.93|365.78|365.98|365.78|366.03|365.88|365.93|365.73|80
1582263000000|2020-02-21 05:30:00|365.93|365.83|365.98|365.83|366.03|365.83|365.93|365.78|58
1582263300000|2020-02-21 05:35:00|365.93|365.78|365.93|365.78|366.08|365.93|365.93|365.78|80
1582263600000|2020-02-21 05:40:00|365.88|365.73|365.93|365.78|365.98|365.83|365.88|365.68|81
1582263900000|2020-02-21 05:45:00|365.98|365.83|365.83|365.68|366.03|365.88|365.78|365.63|76
1582264200000|2020-02-21 05:50:00|365.78|365.63|365.78|365.63|365.83|365.68|365.73|365.58|95
1582264500000|2020-02-21 05:55:00|365.83|365.68|365.98|365.83|366.03|365.88|365.78|365.68|74
1582264800000|2020-02-21 06:00:00|365.93|365.78|365.98|365.83|366.08|365.93|365.88|365.73|172
1582265100000|2020-02-21 06:05:00|366.03|365.88|365.68|365.53|366.03|365.88|365.68|365.53|73
1582265400000|2020-02-21 06:10:00|365.73|365.58|365.73|365.58|365.78|365.63|365.68|365.53|88
1582265700000|2020-02-21 06:15:00|365.68|365.53|365.23|365.08|365.83|365.68|365.23|365.08|244
1582266000000|2020-02-21 06:20:00|365.28|365.13|365.53|365.38|365.58|365.43|365.23|365.08|128
1582266300000|2020-02-21 06:25:00|365.58|365.43|365.38|365.23|365.58|365.43|365.38|365.18|87
1582266600000|2020-02-21 06:30:00|365.43|365.28|365.48|365.28|365.53|365.38|365.38|365.23|57
1582266900000|2020-02-21 06:35:00|365.43|365.33|365.38|365.23|365.48|365.33|365.33|365.18|89
1582267200000|2020-02-21 06:40:00|365.43|365.18|365.58|365.43|365.58|365.43|365.38|365.18|95
1582267500000|2020-02-21 06:45:00|365.53|365.38|365.68|365.53|365.73|365.53|365.53|365.38|67
1582267800000|2020-02-21 06:50:00|365.63|365.48|365.68|365.53|365.73|365.58|365.58|365.43|56
1582268100000|2020-02-21 06:55:00|365.73|365.58|365.73|365.58|365.78|365.63|365.68|365.48|40
1582268400000|2020-02-21 07:00:00|365.68|365.53|365.48|365.33|365.73|365.53|365.38|365.18|195
1582268700000|2020-02-21 07:05:00|365.53|365.38|365.63|365.43|365.63|365.48|365.48|365.33|68
1582269000000|2020-02-21 07:10:00|365.58|365.38|365.43|365.28|365.63|365.48|365.38|365.18|133
1582269300000|2020-02-21 07:15:00|365.38|365.23|365.53|365.33|365.68|365.48|365.33|365.18|136
1582269600000|2020-02-21 07:20:00|365.48|365.28|365.43|365.28|365.58|365.43|365.33|365.18|72
1582269900000|2020-02-21 07:25:00|365.48|365.33|365.38|365.23|365.58|365.38|365.33|365.18|70
1582270200000|2020-02-21 07:30:00|365.43|365.28|365.03|364.88|365.48|365.28|365.03|364.88|200
1582270500000|2020-02-21 07:35:00|365.08|364.93|365.13|364.93|365.18|365.03|364.93|364.78|140
1582270800000|2020-02-21 07:40:00|365.08|364.98|365.08|364.93|365.18|365.03|365.03|364.88|89
1582271100000|2020-02-21 07:45:00|365.13|364.98|365.18|365.03|365.28|365.13|365.13|364.98|139
1582271400000|2020-02-21 07:50:00|365.13|364.98|365.23|365.08|365.23|365.08|365.03|364.88|143
1582271700000|2020-02-21 07:55:00|365.18|365.03|365.08|364.93|365.23|365.08|364.98|364.83|197
1582272000000|2020-02-21 08:00:00|365.03|364.88|364.83|364.68|365.03|364.93|364.68|364.53|276
1582272300000|2020-02-21 08:05:00|364.78|364.63|364.48|364.33|364.83|364.63|364.43|364.28|244
1582272600000|2020-02-21 08:10:00|364.43|364.28|363.88|363.73|364.48|364.33|363.88|363.68|963
1582272900000|2020-02-21 08:15:00|363.83|363.68|363.83|363.68|363.93|363.73|363.73|363.58|638
1582273200000|2020-02-21 08:20:00|363.88|363.73|363.78|363.63|363.93|363.78|363.68|363.53|519
1582273500000|2020-02-21 08:25:00|363.73|363.58|363.78|363.63|363.88|363.68|363.68|363.48|655
1582273800000|2020-02-21 08:30:00|363.88|363.68|363.83|363.68|363.88|363.73|363.73|363.58|771
1582274100000|2020-02-21 08:35:00|363.88|363.73|363.93|363.78|363.93|363.78|363.78|363.63|537
1582274400000|2020-02-21 08:40:00|363.98|363.83|363.93|363.73|364.13|363.93|363.83|363.68|232
1582274700000|2020-02-21 08:45:00|363.98|363.78|363.98|363.78|363.98|363.83|363.88|363.73|335
1582275000000|2020-02-21 08:50:00|363.93|363.73|363.93|363.78|364.03|363.88|363.83|363.68|334
1582275300000|2020-02-21 08:55:00|363.83|363.68|364.08|363.88|364.23|364.08|363.83|363.68|418
1582275600000|2020-02-21 09:00:00|364.03|363.83|363.63|363.43|364.23|364.08|363.58|363.43|645
1582275900000|2020-02-21 09:05:00|363.68|363.48|363.53|363.33|363.93|363.78|363.48|363.33|315
1582276200000|2020-02-21 09:10:00|363.58|363.38|363.53|363.28|363.73|363.53|363.43|363.28|115
1582276500000|2020-02-21 09:15:00|363.48|363.23|363.28|363.13|363.53|363.28|363.28|363.08|229
1582276800000|2020-02-21 09:20:00|363.63|363.03|363.53|362.93|363.63|363.03|363.53|362.93|0
1582277100000|2020-02-21 09:25:00|363.63|363.03|363.63|363.03|363.63|363.03|363.53|362.93|19
1582277400000|2020-02-21 09:30:00|363.73|363.13|363.53|362.93|363.73|363.13|363.53|362.93|0
1582277700000|2020-02-21 09:35:00|363.63|363.03|363.63|363.03|363.63|363.03|363.53|362.93|0
1582278000000|2020-02-21 09:40:00|363.53|362.93|363.83|363.23|363.83|363.23|363.53|362.93|0
1582278300000|2020-02-21 09:45:00|363.73|363.13|363.63|363.03|363.83|363.23|363.53|362.93|0
1582278600000|2020-02-21 09:50:00|363.28|363.08|363.28|363.08|363.43|363.23|363.23|363.03|112
1582278900000|2020-02-21 09:55:00|363.33|363.13|363.53|363.28|363.58|363.38|363.28|363.08|4
1582279200000|2020-02-21 10:00:00|363.48|363.33|363.63|363.43|363.68|363.48|363.48|363.33|6
1582279500000|2020-02-21 10:05:00|363.68|363.48|363.78|363.63|363.83|363.63|363.68|363.48|74
1582279800000|2020-02-21 10:10:00|363.83|363.68|363.98|363.83|363.98|363.83|363.78|363.68|44
1582280100000|2020-02-21 10:15:00|363.93|363.78|364.03|363.83|364.03|363.88|363.93|363.78|17
1582280400000|2020-02-21 10:20:00|364.08|363.88|364.18|363.98|364.18|364.03|364.08|363.88|28
1582280700000|2020-02-21 10:25:00|364.23|364.03|364.38|364.23|364.48|364.28|364.23|364.03|67
1582281000000|2020-02-21 10:30:00|364.33|364.18|364.18|363.98|364.38|364.18|364.18|363.98|14
1582281300000|2020-02-21 10:35:00|364.23|364.03|364.23|364.08|364.23|364.08|364.23|364.03|2
1582281600000|2020-02-21 10:40:00|364.28|364.03|364.18|363.98|364.28|364.13|364.18|363.93|2
1582281900000|2020-02-21 10:45:00|364.23|364.03|364.28|364.03|364.28|364.08|364.23|364.03|5
1582282200000|2020-02-21 10:50:00|364.33|364.08|364.43|364.23|364.48|364.28|364.23|364.03|12
1582282500000|2020-02-21 10:55:00|364.38|364.28|364.28|364.03|364.38|364.28|364.28|364.03|323
1582282800000|2020-02-21 11:00:00|364.23|364.08|364.23|363.98|364.28|364.13|364.13|363.98|110
1582283100000|2020-02-21 11:05:00|364.18|364.03|364.08|363.93|364.18|364.03|364.03|363.88|11
1582283400000|2020-02-21 11:10:00|364.13|363.98|364.13|363.93|364.18|363.98|364.08|363.93|9
1582283700000|2020-02-21 11:15:00|364.08|363.88|364.18|363.98|364.18|364.03|364.03|363.88|10
1582284000000|2020-02-21 11:20:00|364.13|363.93|364.18|363.98|364.18|364.03|364.13|363.93|2
1582284300000|2020-02-21 11:25:00|364.23|364.03|364.28|364.08|364.28|364.08|364.23|364.03|1
1582284600000|2020-02-21 11:30:00|364.23|364.03|364.33|364.13|364.38|364.23|364.23|364.03|67
1582284900000|2020-02-21 11:35:00|364.28|364.08|364.33|364.13|364.33|364.18|364.23|364.08|3
1582285200000|2020-02-21 11:40:00|364.28|364.18|364.38|364.18|364.38|364.23|364.28|364.13|6
1582285500000|2020-02-21 11:45:00|364.33|364.23|364.33|364.13|364.38|364.23|364.33|364.13|2
1582285800000|2020-02-21 11:50:00|364.28|364.18|364.33|364.13|364.33|364.18|364.28|364.13|0
1582286100000|2020-02-21 11:55:00|364.28|364.08|364.23|364.03|364.33|364.13|364.13|363.98|17
1582286400000|2020-02-21 12:00:00|364.28|364.08|364.18|364.03|364.28|364.13|364.18|364.03|2
1582286700000|2020-02-21 12:05:00|364.23|364.08|364.23|364.03|364.28|364.08|364.18|364.03|11
1582287000000|2020-02-21 12:10:00|364.28|364.08|364.18|363.98|364.28|364.08|364.13|363.98|14
1582287300000|2020-02-21 12:15:00|364.13|364.03|364.23|364.03|364.23|364.03|364.13|363.98|7
1582287600000|2020-02-21 12:20:00|364.18|364.08|364.38|364.13|364.38|364.18|364.18|364.08|17
1582287900000|2020-02-21 12:25:00|364.33|364.18|364.43|364.23|364.43|364.23|364.33|364.13|8
1582288200000|2020-02-21 12:30:00|364.38|364.18|364.38|364.18|364.38|364.28|364.33|364.18|23
1582288500000|2020-02-21 12:35:00|364.43|364.23|364.43|364.23|364.53|364.33|364.43|364.18|26
1582288800000|2020-02-21 12:40:00|364.38|364.28|364.48|364.28|364.53|364.33|364.38|364.23|3
1582289100000|2020-02-21 12:45:00|364.53|364.33|364.68|364.48|364.68|364.48|364.48|364.28|4
1582289400000|2020-02-21 12:50:00|364.63|364.53|364.53|364.33|364.68|364.53|364.48|364.33|8
1582289700000|2020-02-21 12:55:00|364.58|364.38|364.58|364.33|364.58|364.43|364.53|364.33|2
1582290000000|2020-02-21 13:00:00|364.53|364.38|364.53|364.38|364.68|364.48|364.53|364.33|18
1582290300000|2020-02-21 13:05:00|364.58|364.33|364.53|364.33|364.58|364.33|364.48|364.33|3
1582290600000|2020-02-21 13:10:00|364.48|364.28|364.43|364.23|364.53|364.28|364.38|364.23|2
1582290900000|2020-02-21 13:15:00|364.48|364.28|364.43|364.23|364.53|364.38|364.43|364.23|22
1582291200000|2020-02-21 13:20:00|364.38|364.18|364.43|364.23|364.48|364.28|364.38|364.18|1
1582291500000|2020-02-21 13:25:00|364.48||364.43||364.48||364.38||0
1582291800000|2020-02-21 13:30:00|364.48|364.28|364.23|364.08|364.48|364.28|364.23|364.08|32
1582292100000|2020-02-21 13:35:00|364.28|364.13|364.23|364.08|364.33|364.18|364.23|364.08|60
1582292400000|2020-02-21 13:40:00|364.28|364.13|364.28|364.13|364.33|364.13|364.23|364.08|50
1582292700000|2020-02-21 13:45:00|364.23|364.08|364.03|363.83|364.28|364.08|363.98|363.78|34
1582293000000|2020-02-21 13:50:00|363.98|363.78|364.08|363.93|364.13|363.93|363.88|363.73|55
1582293300000|2020-02-21 13:55:00|364.13|363.88|363.98|363.83|364.18|364.03|363.98|363.83|40
1582293600000|2020-02-21 14:00:00|364.03|363.88|364.08|363.83|364.08|363.88|363.88|363.73|36
1582293900000|2020-02-21 14:05:00|364.13|363.88|364.03|363.83|364.18|363.98|364.03|363.78|180
1582294200000|2020-02-21 14:10:00|364.08|363.88|364.08|363.88|364.13|363.98|364.03|363.83|0
1582294500000|2020-02-21 14:15:00|364.13|363.93|364.13|363.93|364.18|364.03|364.13|363.88|3
1582294800000|2020-02-21 14:20:00|364.18|363.98|364.13|363.93|364.18|363.98|364.13|363.93|1
1582295100000|2020-02-21 14:25:00|364.18|363.98|364.08|363.88|364.18|363.98|363.98|363.83|4
1582295400000|2020-02-21 14:30:00|364.13|363.93|363.93|363.68|364.23|364.03|363.83|363.63|14
1582295700000|2020-02-21 14:35:00|363.88|363.48|363.58|363.38|363.88|363.58|363.58|363.38|23
1582296000000|2020-02-21 14:40:00|363.53|363.33|363.43|363.23|363.58|363.33|363.18|363.03|14
1582296300000|2020-02-21 14:45:00|363.33|363.08|362.78|362.63|363.33|363.08|362.78|362.58|45
1582296600000|2020-02-21 14:50:00|362.73|362.58|363.28|363.08|363.33|363.13|362.73|362.58|92
1582296900000|2020-02-21 14:55:00|363.33|363.13|363.28|363.08|363.38|363.23|363.13|362.98|39
1582297200000|2020-02-21 15:00:00|363.23|363.13|363.13|362.93|363.38|363.18|363.03|362.83|28
1582297500000|2020-02-21 15:05:00|363.08|362.88|363.43|363.23|363.48|363.23|363.03|362.83|65
1582297800000|2020-02-21 15:10:00|363.38|363.18|363.48|363.33|363.58|363.43|363.23|363.08|93
1582298100000|2020-02-21 15:15:00|363.43|363.23|363.68|363.53|363.73|363.58|363.43|363.23|49
1582298400000|2020-02-21 15:20:00|363.73|363.58|364.03|363.83|364.03|363.83|363.68|363.48|46
1582298700000|2020-02-21 15:25:00|363.98|363.78|363.83|363.63|364.03|363.88|363.78|363.58|35
1582299000000|2020-02-21 15:30:00|363.78|363.68|363.63|363.43|363.93|363.73|363.58|363.43|26
1582299300000|2020-02-21 15:35:00|363.68|363.48|363.48|363.28|363.68|363.53|363.43|363.23|9
1582299600000|2020-02-21 15:40:00|363.53|363.18|363.33|363.13|363.53|363.18|363.13|362.93|30
1582299900000|2020-02-21 15:45:00|363.28|363.08|363.58|363.33|363.58|363.38|363.13|362.98|12
1582300200000|2020-02-21 15:50:00|363.53|363.28|363.63|363.38|363.68|363.48|363.48|363.23|6
1582300500000|2020-02-21 15:55:00|363.58|363.43|363.63|363.43|363.63|363.48|363.58|363.38|9
1582300800000|2020-02-21 16:00:00|363.58|363.48|363.73|363.48|363.78|363.58|363.48|363.28|3
1582301100000|2020-02-21 16:05:00|363.68|363.53|363.68|363.48|363.73|363.58|363.63|363.43|7
1582301400000|2020-02-21 16:10:00|363.73|363.53|364.08|363.83|364.13|363.98|363.63|363.48|29
1582301700000|2020-02-21 16:15:00|364.13|363.88|363.93|363.73|364.13|363.93|363.93|363.73|5
1582302000000|2020-02-21 16:20:00|363.98|363.78|364.18|363.98|364.18|364.03|363.93|363.78|6
1582302300000|2020-02-21 16:25:00|364.23|363.93|364.28|364.03|364.28|364.08|364.23|363.93|3
1582302600000|2020-02-21 16:30:00|364.33|364.08|364.33|364.13|364.38|364.23|364.28|364.03|9
1582302900000|2020-02-21 16:35:00|364.38|364.08|364.33|364.13|364.38|364.13|364.23|364.03|2
1582303200000|2020-02-21 16:40:00|364.28|364.08|364.48|364.28|364.48|364.28|364.28|364.08|4
1582303500000|2020-02-21 16:45:00|364.38|364.23|364.28|364.03|364.43|364.23|364.23|364.03|15
1582303800000|2020-02-21 16:50:00|364.33|364.08|364.48|364.23|364.48|364.28|364.28|364.08|6
1582304100000|2020-02-21 16:55:00|364.43|364.28|364.38|364.18|364.43|364.33|364.38|364.18|2
1582304400000|2020-02-21 17:00:00|364.43|364.23|364.48|364.33|364.48|364.33|364.33|364.18|5
1582304700000|2020-02-21 17:05:00|364.53|364.38|364.28|364.08|364.63|364.48|364.28|364.08|18
1582305000000|2020-02-21 17:10:00|364.33|364.13|364.43|364.18|364.43|364.23|364.28|364.13|2
1582305300000|2020-02-21 17:15:00|364.38|364.23|364.38|364.13|364.43|364.23|364.28|364.13|2
1582305600000|2020-02-21 17:20:00|364.33|364.18|363.98|363.73|364.38|364.18|363.98|363.73|13
1582305900000|2020-02-21 17:25:00|363.93|363.68|363.93|363.68|363.98|363.73|363.88|363.68|2
1582306200000|2020-02-21 17:30:00|363.88|363.73|363.93|363.73|363.98|363.73|363.88|363.68|6
1582306500000|2020-02-21 17:35:00|363.88|363.78|363.98|363.78|364.03|363.83|363.88|363.73|11
1582306800000|2020-02-21 17:40:00|363.93|363.73|363.98|363.78|363.98|363.78|363.83|363.68|150
1582307100000|2020-02-21 17:45:00|363.93|363.68|363.88|363.68|363.98|363.78|363.83|363.68|6
1582307400000|2020-02-21 17:50:00|363.93|363.73|363.78|363.58|363.93|363.73|363.78|363.58|22
1582307700000|2020-02-21 17:55:00|363.83|363.63|363.98|363.73|363.98|363.73|363.83|363.63|1
1582308000000|2020-02-21 18:00:00|363.93|363.68|364.13|363.93|364.13|363.98|363.88|363.68|5
1582308300000|2020-02-21 18:05:00|364.08|363.83|363.98|363.73|364.08|363.88|363.93|363.73|1
1582308600000|2020-02-21 18:10:00|363.93|363.78|363.83|363.63|364.03|363.78|363.83|363.63|5
1582308900000|2020-02-21 18:15:00|363.78|363.58|363.88|363.73|363.93|363.78|363.78|363.58|0
1582309200000|2020-02-21 18:20:00|363.93|363.68|363.83|363.58|363.98|363.73|363.73|363.53|14
1582309500000|2020-02-21 18:25:00|363.78|363.63|363.73|363.53|363.93|363.73|363.73|363.53|3
1582309800000|2020-02-21 18:30:00|363.78|363.58|363.73|363.53|363.78|363.58|363.68|363.53|0
1582310100000|2020-02-21 18:35:00|363.68|363.43|363.63|363.43|363.73|363.43|363.53|363.38|9
1582310400000|2020-02-21 18:40:00|363.58|363.38|363.63|363.43|363.68|363.48|363.58|363.38|0
1582310700000|2020-02-21 18:45:00|363.58|363.38|363.48|363.28|363.63|363.38|363.43|363.28|2
1582311000000|2020-02-21 18:50:00|363.53|363.23|363.23|363.03|363.53|363.23|363.18|363.03|16
1582311300000|2020-02-21 18:55:00|363.28|363.08|363.43|363.23|363.43|363.28|363.23|363.08|2
1582311600000|2020-02-21 19:00:00|363.33|363.18|363.38|363.13|363.38|363.18|363.23|363.03|78
1582311900000|2020-02-21 19:05:00|363.33|363.18|363.28|363.08|363.43|363.28|363.23|363.03|4
1582312200000|2020-02-21 19:10:00|363.23|363.03|363.33|363.13|363.43|363.23|363.18|363.03|2
1582312500000|2020-02-21 19:15:00|363.38|363.18|363.33|363.03|363.43|363.18|363.23|363.03|0
1582312800000|2020-02-21 19:20:00|363.28|363.08|363.23|363.03|363.43|363.23|363.23|363.03|0
1582313100000|2020-02-21 19:25:00|363.18|362.93|363.53|363.28|363.53|363.28|363.18|362.93|2
1582313400000|2020-02-21 19:30:00|363.48|363.33|363.38|363.18|363.63|363.48|363.38|363.18|10
1582313700000|2020-02-21 19:35:00|363.43|363.13|363.28|363.03|363.43|363.13|363.23|363.03|0
1582314000000|2020-02-21 19:40:00|363.23|363.08|363.38|363.13|363.43|363.28|363.23|363.08|0
1582314300000|2020-02-21 19:45:00|363.33|363.08|363.23|362.98|363.33|363.13|363.18|362.98|0
1582314600000|2020-02-21 19:50:00|363.18|363.03|363.28|363.08|363.38|363.23|363.18|362.98|4
1582314900000|2020-02-21 19:55:00|363.33|363.03|363.43|363.23|363.48|363.28|363.28|363.03|2
1582315200000|2020-02-21 20:00:00|363.48|363.18|363.38|363.13|363.48|363.28|363.33|363.13|1
1582315500000|2020-02-21 20:05:00|363.33|363.08|363.23|362.98|363.38|363.08|363.18|362.98|1
1582315800000|2020-02-21 20:10:00|363.28|363.03|363.38|363.13|363.43|363.23|363.28|363.03|8
1582316100000|2020-02-21 20:15:00|363.33|363.08|363.28|363.03|363.33|363.08|363.18|362.98|0
1582316400000|2020-02-21 20:20:00|363.23|362.98|363.23|363.08|363.23|363.08|363.13|362.98|3
1582316700000|2020-02-21 20:25:00|363.18|363.03|363.13|362.93|363.23|363.03|363.08|362.88|6
1582317000000|2020-02-21 20:30:00|363.18|362.98|362.88|362.68|363.23|363.03|362.88|362.68|1
1582317300000|2020-02-21 20:35:00|362.93|362.73|363.03|362.78|363.03|362.78|362.88|362.68|0
1582317600000|2020-02-21 20:40:00|363.08|362.83|363.08|362.83|363.08|362.83|362.98|362.68|3
1582317900000|2020-02-21 20:45:00|363.13|362.88|363.33|363.03|363.33|363.03|363.13|362.83|3
1582318200000|2020-02-21 20:50:00|363.28|363.08|363.48|363.28|363.58|363.38|363.28|363.03|12
1582318500000|2020-02-21 20:55:00|363.38|363.23|363.28|363.03|363.48|363.23|363.18|362.93|32
1582318800000|2020-02-21 21:00:00|363.33|362.98|363.43|363.18|363.48|363.33|363.33|362.98|6
1582319100000|2020-02-21 21:05:00|363.48|363.23|363.43|363.23|363.48|363.23|363.43|363.23|5
1582319400000|2020-02-21 21:10:00|363.48|363.33|363.93|363.33|363.93|363.33|363.43|363.13|23
1582319700000|2020-02-21 21:15:00|363.83|363.23|363.93|363.33|363.93|363.33|363.83|363.23|0
1582320000000|2020-02-21 21:20:00|363.83|363.23|363.83|363.23|363.83|363.23|363.83|363.23|0
1582320300000|2020-02-21 21:25:00|363.93|363.33|363.83|363.23|363.93|363.33|363.83|363.23|0
1582320600000|2020-02-21 21:30:00|363.93|363.33|363.93|363.33|363.93|363.33|363.83|363.23|0
1582320900000|2020-02-21 21:35:00|363.83|363.23|363.73|363.13|363.83|363.23|363.73|363.13|0
1582321200000|2020-02-21 21:40:00|363.63|363.03|363.73|363.13|363.73|363.13|363.63|363.03|0
1582321500000|2020-02-21 21:45:00|363.83|363.23|363.83|363.23|363.83|363.23|363.83|363.23|0
1582321800000|2020-02-21 21:50:00|363.73|363.13|363.73|363.13|363.83|363.23|363.73|363.13|0
1582498800000|2020-02-23 23:00:00|360.63|360.03|360.63|360.03|360.93|360.33|360.33|359.73|0
1582499100000|2020-02-23 23:05:00|360.73|360.13|359.93|359.33|360.83|360.23|359.93|359.33|0
1582499400000|2020-02-23 23:10:00|360.03|359.43|359.53|358.93|360.13|359.53|358.93|358.33|0
1582499700000|2020-02-23 23:15:00|359.43|358.83|359.73|359.13|359.83|359.23|359.43|358.83|0
1582500000000|2020-02-23 23:20:00|359.83|359.23|359.93|359.33|360.03|359.43|359.73|359.13|0
1582500300000|2020-02-23 23:25:00|360.03|359.43|360.03|359.43|360.23|359.63|359.93|359.33|0
1582500600000|2020-02-23 23:30:00|360.13|359.53|360.33|359.73|360.53|359.93|360.13|359.53|0
1582500900000|2020-02-23 23:35:00|360.43|359.83|360.53|359.93|360.53|359.93|360.33|359.73|0
1582501200000|2020-02-23 23:40:00|360.43|359.83|360.43|359.83|360.43|359.83|360.03|359.43|0
1582501500000|2020-02-23 23:45:00|360.33|359.73|360.33|359.73|360.43|359.83|360.23|359.63|0
1582501800000|2020-02-23 23:50:00|360.43|359.83|359.93|359.33|360.43|359.83|359.93|359.33|0
1582502100000|2020-02-23 23:55:00|360.03|359.43|360.23|359.63|360.33|359.73|360.03|359.43|0
1582502400000|2020-02-24 00:00:00|360.33|359.73|359.93|359.33|360.33|359.73|359.93|359.33|0
1582502700000|2020-02-24 00:05:00|360.03|359.43|360.23|359.63|360.23|359.63|359.93|359.33|0
1582503000000|2020-02-24 00:10:00|360.13|359.53|360.03|359.43|360.23|359.63|360.03|359.43|0
1582503300000|2020-02-24 00:15:00|359.93|359.33|360.93|360.33|361.03|360.43|359.93|359.33|0
1582503600000|2020-02-24 00:20:00|361.03|360.43|360.95|360.35|361.03|360.43|360.83|360.23|0
1582503900000|2020-02-24 00:25:00|361.05|360.45|361.35|360.75|361.45|360.85|361.05|360.45|0
1582504200000|2020-02-24 00:30:00|360.55|360.3|360.6|360.45|361|360.85|359.75|358.9|803
1582504500000|2020-02-24 00:35:00|360.65|360.5|361.3|361.15|361.4|361.25|360.5|360.3|854
1582504800000|2020-02-24 00:40:00|361.25|361.1|361.1|360.95|361.3|361.15|360.9|360.75|521
1582505100000|2020-02-24 00:45:00|361|360.9|360.65|360.5|361|360.9|360.4|360.2|510
1582505400000|2020-02-24 00:50:00|360.7|360.55|360.95|360.75|361|360.85|360.65|360.5|331
1582505700000|2020-02-24 00:55:00|360.9|360.7|361|360.85|361.4|361.25|360.8|360.65|649
1582506000000|2020-02-24 01:00:00|361.15|360.95|361.45|361.3|362.05|361.9|361.1|360.95|1075
1582506300000|2020-02-24 01:05:00|361.4|361.25|361.25|361.1|361.55|361.4|361.15|361|1203
1582506600000|2020-02-24 01:10:00|361.3|361.15|361.95|361.8|362|361.85|361.15|361|561
1582506900000|2020-02-24 01:15:00|361.9|361.75|361.9|361.75|362.4|362.25|361.8|361.65|530
1582507200000|2020-02-24 01:20:00|361.85|361.7|361.85|361.65|361.95|361.8|361.5|361.35|308
1582507500000|2020-02-24 01:25:00|361.9|361.7|361.5|361.3|361.9|361.7|361.35|361.2|303
1582507800000|2020-02-24 01:30:00|361.55|361.35|361.3|361.15|361.75|361.6|361.25|361.1|464
1582508100000|2020-02-24 01:35:00|361.25|361.1|361.1|360.95|361.3|361.1|360.85|360.7|466
1582508400000|2020-02-24 01:40:00|361.05|360.9|360.8|360.65|361.05|360.9|360.7|360.55|3517
1582508700000|2020-02-24 01:45:00|360.85|360.6|361.25|361.05|361.25|361.1|360.75|360.6|961
1582509000000|2020-02-24 01:50:00|361.2|361.1|361.3|361.1|361.45|361.25|361.1|360.95|179
1582509300000|2020-02-24 01:55:00|361.25|361.05|361.1|360.9|361.3|361.1|360.95|360.8|152
1582509600000|2020-02-24 02:00:00|361.05|360.95|361|360.85|361.35|361.15|361|360.85|457
1582509900000|2020-02-24 02:05:00|361.05|360.9|361.2|361|361.2|361.05|361|360.85|149
1582510200000|2020-02-24 02:10:00|361.15|360.95|360.95|360.8|361.2|361.05|360.9|360.75|170
1582510500000|2020-02-24 02:15:00|361|360.85|361|360.85|361.1|360.95|360.9|360.75|189
1582510800000|2020-02-24 02:20:00|360.95|360.8|360.8|360.65|361|360.85|360.7|360.5|483
1582511100000|2020-02-24 02:25:00|360.85|360.7|360.6|360.45|360.95|360.8|360.6|360.45|192
1582511400000|2020-02-24 02:30:00|360.55|360.4|360.1|359.95|360.55|360.4|360|359.85|471
1582511700000|2020-02-24 02:35:00|360.05|359.9|360.45|360.25|360.45|360.25|360.05|359.9|228
1582512000000|2020-02-24 02:40:00|360.4|360.2|360.65|360.5|360.7|360.55|360.35|360.2|172
1582512300000|2020-02-24 02:45:00|360.6|360.45|360.85|360.7|361|360.8|360.55|360.4|180
1582512600000|2020-02-24 02:50:00|360.8|360.65|360.55|360.4|360.8|360.65|360.35|360.15|298
1582512900000|2020-02-24 02:55:00|360.5|360.35|360.55|360.4|360.65|360.45|360.35|360.2|292
1582513200000|2020-02-24 03:00:00|360.5|360.35|360.3|360.15|360.55|360.4|360.25|360.1|306
1582513500000|2020-02-24 03:05:00|360.25|360.1|360.8|360.65|360.85|360.65|360.25|360.1|200
1582513800000|2020-02-24 03:10:00|360.85|360.6|360.8|360.65|361|360.85|360.7|360.55|128
1582514100000|2020-02-24 03:15:00|360.85|360.7|360.9|360.75|361|360.85|360.8|360.65|121
1582514400000|2020-02-24 03:20:00|360.95|360.8|360.8|360.65|361.05|360.85|360.8|360.65|93
1582514700000|2020-02-24 03:25:00|360.75|360.6|361.1|360.95|361.1|360.95|360.75|360.6|108
1582515000000|2020-02-24 03:30:00|361.05|360.9|360.9|360.75|361.1|360.95|360.85|360.7|244
1582515300000|2020-02-24 03:35:00|360.85|360.7|360.85|360.7|360.95|360.8|360.85|360.7|79
1582515600000|2020-02-24 03:40:00|360.9|360.65|360.7|360.55|360.9|360.7|360.65|360.5|87
1582515900000|2020-02-24 03:45:00|360.75|360.6|360.65|360.45|360.8|360.65|360.5|360.35|160
1582516200000|2020-02-24 03:50:00|360.7|360.5|360.75|360.6|360.75|360.6|360.6|360.45|146
1582516500000|2020-02-24 03:55:00|360.7|360.55|360.55|360.4|360.8|360.65|360.55|360.4|86
1582516800000|2020-02-24 04:00:00|360.6|360.45|360.5|360.35|360.6|360.45|360.45|360.3|360
1582517100000|2020-02-24 04:05:00|360.45|360.3|360.35|360.2|360.55|360.4|360.25|360.1|1026
1582517400000|2020-02-24 04:10:00|360.3|360.15|360.2|360.05|360.35|360.2|360.15|360|1254
1582517700000|2020-02-24 04:15:00|360.15|360|360.25|360.1|360.4|360.25|360.15|360|68
1582518000000|2020-02-24 04:20:00|360.2|360.05|360|359.85|360.25|360.05|360|359.8|1114
1582518300000|2020-02-24 04:25:00|360.05|359.9|359.95|359.8|360.05|359.9|359.85|359.7|128
1582518600000|2020-02-24 04:30:00|360|359.85|359.95|359.8|360.1|359.95|359.95|359.8|376
1582518900000|2020-02-24 04:35:00|359.9|359.75|359.95|359.75|360.1|359.95|359.85|359.7|80
1582519200000|2020-02-24 04:40:00|359.9|359.8|360.2|360.05|360.2|360.05|359.9|359.75|2801
1582519500000|2020-02-24 04:45:00|360.15|360|360.25|360.1|360.25|360.1|360.1|359.95|130
1582519800000|2020-02-24 04:50:00|360.2|360.05|360.55|360.4|360.65|360.45|360.2|360.05|100
1582520100000|2020-02-24 04:55:00|360.6|360.45|360.45|360.3|360.65|360.5|360.45|360.3|1190
1582520400000|2020-02-24 05:00:00|360.5|360.35|360.4|360.2|360.55|360.4|360.25|360.1|226
1582520700000|2020-02-24 05:05:00|360.35|360.25|360.3|360.15|360.45|360.3|360.3|360.1|139
1582521000000|2020-02-24 05:10:00|360.25|360.1|360.2|360.05|360.35|360.2|360.15|360|1069
1582521300000|2020-02-24 05:15:00|360.25|360.1|360.3|360.15|360.35|360.2|360.2|360.05|442
1582521600000|2020-02-24 05:20:00|360.35|360.1|360.65|360.5|360.7|360.55|360.35|360.1|205
1582521900000|2020-02-24 05:25:00|360.6|360.45|360.5|360.35|360.65|360.5|360.45|360.3|96
1582522200000|2020-02-24 05:30:00|360.45|360.3|360.5|360.35|360.55|360.4|360.45|360.25|150
1582522500000|2020-02-24 05:35:00|360.55|360.4|360.55|360.4|360.65|360.5|360.5|360.35|112
1582522800000|2020-02-24 05:40:00|360.6|360.45|360.6|360.45|360.6|360.45|360.6|360.45|263
1582523100000|2020-02-24 05:45:00|360.65|360.5|360.5|360.35|360.65|360.5|360.5|360.35|142
1582523400000|2020-02-24 05:50:00|360.45|360.3|360.5|360.3|360.55|360.4|360.4|360.25|415
1582523700000|2020-02-24 05:55:00|360.45|360.35|360.45|360.3|360.6|360.45|360.45|360.25|84
1582524000000|2020-02-24 06:00:00|360.5|360.35|360.5|360.35|360.55|360.4|360.45|360.3|83
1582524300000|2020-02-24 06:05:00|360.55|360.4|360.45|360.25|360.65|360.5|360.4|360.25|78
1582524600000|2020-02-24 06:10:00|360.4|360.3|360.4|360.25|360.5|360.35|360.35|360.2|114
1582524900000|2020-02-24 06:15:00|360.45|360.2|360.45|360.3|360.5|360.3|360.3|360.15|134
1582525200000|2020-02-24 06:20:00|360.4|360.25|360.55|360.4|360.65|360.5|360.4|360.25|76
1582525500000|2020-02-24 06:25:00|360.6|360.45|360.55|360.35|360.6|360.45|360.45|360.3|77
1582525800000|2020-02-24 06:30:00|360.5|360.4|360.5|360.35|360.55|360.4|360.4|360.25|130
1582526100000|2020-02-24 06:35:00|360.45|360.3|360.4|360.25|360.5|360.3|360.4|360.25|124
1582526400000|2020-02-24 06:40:00|360.35|360.2|360.25|360.1|360.4|360.25|360.25|360.1|217
1582526700000|2020-02-24 06:45:00|360.3|360.15|360.25|360.1|360.35|360.2|360.25|360.1|60
1582527000000|2020-02-24 06:50:00|360.3|360.15|360.4|360.2|360.4|360.2|360.3|360.1|112
1582527300000|2020-02-24 06:55:00|360.35|360.25|360.4|360.25|360.45|360.3|360.35|360.25|68
1582527600000|2020-02-24 07:00:00|360.45|360.2|360.15|359.95|360.45|360.3|360.05|359.9|577
1582527900000|2020-02-24 07:05:00|360.1|359.9|360|359.8|360.15|359.9|359.85|359.7|395
1582528200000|2020-02-24 07:10:00|359.95|359.85|359.7|359.55|359.95|359.85|359.65|359.5|916
1582528500000|2020-02-24 07:15:00|359.65|359.5|359.8|359.65|359.85|359.7|359.6|359.45|202
1582528800000|2020-02-24 07:20:00|359.75|359.6|359.95|359.75|359.95|359.8|359.75|359.6|148
1582529100000|2020-02-24 07:25:00|359.9|359.8|359.85|359.7|360.05|359.85|359.8|359.65|211
1582529400000|2020-02-24 07:30:00|359.9|359.75|360|359.85|360|359.85|359.9|359.75|93
1582529700000|2020-02-24 07:35:00|360.05|359.9|360.15|360|360.2|360|360.05|359.85|96
1582530000000|2020-02-24 07:40:00|360.2|360.05|360.2|360.05|360.25|360.1|360.15|360|111
1582530300000|2020-02-24 07:45:00|360.15|360|360.15|360|360.2|360.05|360.05|359.9|706
1582530600000|2020-02-24 07:50:00|360.1|359.95|360.25|360.05|360.3|360.15|360.05|359.9|307
1582530900000|2020-02-24 07:55:00|360.2|360|360.1|359.95|360.25|360.05|360.05|359.9|168
1582531200000|2020-02-24 08:00:00|360.05|359.9|360.15|360|360.15|360|359.95|359.8|383
1582531500000|2020-02-24 08:05:00|360.1|359.95|360|359.85|360.1|359.95|359.9|359.75|347
1582531800000|2020-02-24 08:10:00|360.05|359.8|359.85|359.7|360.2|360.05|359.85|359.7|370
1582532100000|2020-02-24 08:15:00|359.9|359.75|359.9|359.75|359.95|359.8|359.65|359.5|557
1582532400000|2020-02-24 08:20:00|359.85|359.7|359.85|359.7|359.95|359.8|359.7|359.55|366
1582532700000|2020-02-24 08:25:00|359.8|359.65|359.6|359.4|359.8|359.65|359.5|359.35|466
1582533000000|2020-02-24 08:30:00|359.55|359.45|359.8|359.65|359.85|359.65|359.35|359.2|553
1582533300000|2020-02-24 08:35:00|359.75|359.6|359.8|359.65|359.9|359.75|359.65|359.5|566
1582533600000|2020-02-24 08:40:00|359.85|359.7|359.9|359.75|359.95|359.8|359.8|359.65|637
1582533900000|2020-02-24 08:45:00|359.95|359.8|359.95|359.8|360|359.85|359.75|359.6|1126
1582534200000|2020-02-24 08:50:00|360|359.85|360.2|360.05|360.25|360.1|359.95|359.8|327
1582534500000|2020-02-24 08:55:00|360.25|360.1|359.75|359.55|360.3|360.15|359.75|359.55|657
1582534800000|2020-02-24 09:00:00|359.8|359.6|359.5|359.35|360.1|359.95|359.35|359.15|1088
1582535100000|2020-02-24 09:05:00|359.65|359.3|359.2|359|359.7|359.55|358.9|358.7|846
1582535400000|2020-02-24 09:10:00|359.25|358.95|358.35|358.1|359.25|359|358.35|358.1|640
1582535700000|2020-02-24 09:15:00|358.15|358.05|358.25|357.8|358.4|358.2|357.95|357.75|568
1582536000000|2020-02-24 09:20:00|358.05|357.45|358.35|357.75|358.35|357.75|357.95|357.35|0
1582536300000|2020-02-24 09:25:00|358.25|357.65|358.15|357.55|358.35|357.75|357.85|357.25|0
1582536600000|2020-02-24 09:30:00|358.05|357.45|357.95|357.35|358.35|357.75|357.75|357.15|0
1582536900000|2020-02-24 09:35:00|357.85|357.25|357.85|357.25|357.95|357.35|357.55|356.95|0
1582537200000|2020-02-24 09:40:00|357.75|357.15|358.05|357.45|358.05|357.45|357.55|356.95|0
1582537500000|2020-02-24 09:45:00|357.95|357.35|358.35|357.75|358.35|357.75|357.95|357.35|0
1582537800000|2020-02-24 09:50:00|358.25|358|357.9|357.75|358.25|358.05|357.8|357.65|175
1582538100000|2020-02-24 09:55:00|357.85|357.7|357.7|357.55|357.85|357.7|357.55|357.35|184
1582538400000|2020-02-24 10:00:00|357.6|357.5|357.4|357.25|357.65|357.5|357.3|357.05|98
1582538700000|2020-02-24 10:05:00|357.45|357.3|357.7|357.55|357.9|357.7|357.45|357.3|147
1582539000000|2020-02-24 10:10:00|357.65|357.5|357.25|357|357.65|357.5|357.25|357|114
1582539300000|2020-02-24 10:15:00|357.15|357.05|358|357.8|358|357.8|357.15|357|92
1582539600000|2020-02-24 10:20:00|358.05|357.85|357.9|357.7|358.05|357.9|357.85|357.65|32
1582539900000|2020-02-24 10:25:00|358|357.75|357.8|357.6|358.05|357.8|357.7|357.5|23
1582540200000|2020-02-24 10:30:00|357.75|357.65|357.7|357.5|357.75|357.65|357.7|357.45|114
1582540500000|2020-02-24 10:35:00|357.65|357.45|357.65|357.45|357.75|357.55|357.55|357.3|19
1582540800000|2020-02-24 10:40:00|357.6|357.5|357.7|357.5|357.85|357.65|357.6|357.4|53
1582541100000|2020-02-24 10:45:00|357.65|357.55|357.5|357.3|357.75|357.55|357.5|357.3|26
1582541400000|2020-02-24 10:50:00|357.55|357.35|357.6|357.4|357.65|357.45|357.5|357.3|5
1582541700000|2020-02-24 10:55:00|357.55|357.35|357.4|357.25|357.55|357.35|357.3|357.1|63
1582542000000|2020-02-24 11:00:00|357.45|357.3|357.45|357.3|357.45|357.3|357.2|357|34
1582542300000|2020-02-24 11:05:00|357.4|357.25|357.35|357.2|357.6|357.4|357.3|357.1|40
1582542600000|2020-02-24 11:10:00|357.3|357.15|357.5|357.3|357.55|357.35|357.3|357.15|25
1582542900000|2020-02-24 11:15:00|357.45|357.35|357.8|357.55|357.8|357.55|357.4|357.25|35
1582543200000|2020-02-24 11:20:00|357.75|357.5|357.75|357.55|357.85|357.65|357.7|357.5|21
1582543500000|2020-02-24 11:25:00|357.7|357.6|357.75|357.55|357.8|357.6|357.55|357.4|149
1582543800000|2020-02-24 11:30:00|357.7|357.5|357.95|357.75|357.95|357.75|357.7|357.5|18
1582544100000|2020-02-24 11:35:00|357.9|357.7|358.05|357.85|358.05|357.85|357.9|357.7|7
1582544400000|2020-02-24 11:40:00|358.1|357.9|358|357.75|358.2|358|357.85|357.7|10
1582544700000|2020-02-24 11:45:00|358.05|357.8|358|357.85|358.25|358.1|358|357.8|10
1582545000000|2020-02-24 11:50:00|358.05|357.9|358.25|358|358.25|358|358.05|357.85|4
1582545300000|2020-02-24 11:55:00|358.2|357.95|358|357.75|358.2|357.95|357.95|357.75|4
1582545600000|2020-02-24 12:00:00|357.95|357.8|358.4|358.2|358.45|358.25|357.95|357.8|6
1582545900000|2020-02-24 12:05:00|358.45|358.25|358.35|358.15|358.5|358.3|358.25|358.1|4
1582546200000|2020-02-24 12:10:00|358.4|358.2|358.25|358.05|358.4|358.2|358.2|358|42
1582546500000|2020-02-24 12:15:00|358.2|358|358.25|358.05|358.25|358.05|358.15|357.95|24
1582546800000|2020-02-24 12:20:00|358.2|358|358.3|358.1|358.3|358.15|358.2|358|52
1582547100000|2020-02-24 12:25:00|358.25|358.15|358.25|358.05|358.35|358.2|358.25|358.05|30
1582547400000|2020-02-24 12:30:00|358.3|358.1|358.25|358.05|358.3|358.1|358.15|358|19
1582547700000|2020-02-24 12:35:00|358.2|358|358.1|357.9|358.2|358|358.05|357.9|41
1582548000000|2020-02-24 12:40:00|358.05|357.95|357.9|357.65|358.05|357.95|357.8|357.65|6
1582548300000|2020-02-24 12:45:00|357.85|357.7|358|357.8|358.1|357.95|357.85|357.65|6
1582548600000|2020-02-24 12:50:00|358.05|357.85|357.85|357.65|358.1|357.9|357.85|357.65|0
1582548900000|2020-02-24 12:55:00|357.9|357.7|358.05|357.85|358.1|357.9|357.9|357.7|3
1582549200000|2020-02-24 13:00:00|358|357.8|358.15|357.95|358.2|358.05|358|357.8|173
1582549500000|2020-02-24 13:05:00|358.1|358|358.1|357.85|358.2|358.05|358.05|357.85|12
1582549800000|2020-02-24 13:10:00|358.05|357.9|358|357.85|358.1|357.9|357.95|357.75|11
1582550100000|2020-02-24 13:15:00|357.95|357.8|357.75|357.55|358|357.85|357.75|357.55|81
1582550400000|2020-02-24 13:20:00|357.8|357.6|357.65|357.45|358|357.8|357.6|357.4|32
1582550700000|2020-02-24 13:25:00|357.6|357.4|357.75|357.55|357.75|357.55|357.55|357.4|38
1582551000000|2020-02-24 13:30:00|357.7|357.6|357.25|357.05|357.85|357.65|357.2|357.05|38
1582551300000|2020-02-24 13:35:00|357.3|357.1|357.3|357.15|357.45|357.25|357.3|357.1|1306
1582551600000|2020-02-24 13:40:00|357.35|357.1|357.4|357.2|357.45|357.25|357.25|357.1|61
1582551900000|2020-02-24 13:45:00|357.35|357.15|357.3|357.1|357.4|357.15|357.25|357.05|2
1582552200000|2020-02-24 13:50:00|357.25|357.05|357.2|356.95|357.3|357.1|357.1|356.9|16
1582552500000|2020-02-24 13:55:00|357.25|357|357.2|356.95|357.3|357.1|357.1|356.9|10
1582552800000|2020-02-24 14:00:00|357.15|356.9|357|356.8|357.2|356.9|356.95|356.75|9
1582553100000|2020-02-24 14:05:00|356.95|356.75|356.75|356.55|357.05|356.8|356.65|356.5|49
1582553400000|2020-02-24 14:10:00|356.7|356.5|356.55|356.35|356.75|356.6|356.55|356.3|79
1582553700000|2020-02-24 14:15:00|356.5|356.3|356.45|356.25|356.55|356.35|356.35|356.2|47
1582554000000|2020-02-24 14:20:00|356.4|356.2|356.15|356|356.5|356.35|356.15|356|42
1582554300000|2020-02-24 14:25:00|356.2|355.95|356|355.8|356.25|356.05|355.95|355.8|69
1582554600000|2020-02-24 14:30:00|356.05|355.85|356.9|356.7|357.05|356.8|355.9|355.7|165
1582554900000|2020-02-24 14:35:00|356.85|356.75|357.15|356.95|357.2|357|356.85|356.65|456
1582555200000|2020-02-24 14:40:00|357.1|356.9|357.25|357.05|357.25|357.1|356.6|356.4|35
1582555500000|2020-02-24 14:45:00|357.15|357|357.35|357.1|357.45|357.25|357.15|356.95|27
1582555800000|2020-02-24 14:50:00|357.3|357.15|357.65|357.45|357.65|357.45|357.1|356.95|16
1582556100000|2020-02-24 14:55:00|357.55|357.4|357.7|357.5|357.7|357.55|357.35|357.2|75
1582556400000|2020-02-24 15:00:00|357.65|357.45|357.6|357.4|358|357.8|357.55|357.4|79
1582556700000|2020-02-24 15:05:00|357.55|357.35|357.65|357.4|357.75|357.55|357.35|357.15|64
1582557000000|2020-02-24 15:10:00|357.6|357.35|357.9|357.7|357.95|357.75|357.45|357.3|51
1582557300000|2020-02-24 15:15:00|357.85|357.75|357.6|357.4|357.9|357.75|357.55|357.4|73
1582557600000|2020-02-24 15:20:00|357.65|357.45|357.3|357.1|357.65|357.5|357.2|357|60
1582557900000|2020-02-24 15:25:00|357.25|357.15|357.2|357.05|357.5|357.25|357.2|357|38
1582558200000|2020-02-24 15:30:00|357.15|357|357.4|357.15|357.4|357.2|357.05|356.8|37
1582558500000|2020-02-24 15:35:00|357.35|357.2|357.45|357.2|357.55|357.4|357.25|357.1|94
1582558800000|2020-02-24 15:40:00|357.35|357.25|357.65|357.4|357.65|357.5|357.3|357.1|50
1582559100000|2020-02-24 15:45:00|357.6|357.35|357.95|357.75|357.95|357.75|357.45|357.2|40
1582559400000|2020-02-24 15:50:00|358|357.8|357.85|357.65|358.05|357.85|357.8|357.6|44
1582559700000|2020-02-24 15:55:00|357.75|357.6|357.7|357.5|357.8|357.65|357.65|357.4|138
1582560000000|2020-02-24 16:00:00|357.65|357.45|357.4|357.2|357.8|357.55|357.3|357.15|24
1582560300000|2020-02-24 16:05:00|357.45|357.15|357.45|357.25|357.65|357.5|357.3|357.1|32
1582560600000|2020-02-24 16:10:00|357.4|357.3|357.75|357.5|358.4|358.1|357.4|357.3|300
1582560900000|2020-02-24 16:15:00|357.8|357.45|358.15|357.95|358.15|357.95|357.55|357.3|26
1582561200000|2020-02-24 16:20:00|358.2|358|358.15|357.9|358.45|358.2|358|357.7|98
1582561500000|2020-02-24 16:25:00|358.1|357.85|357.7|357.45|358.1|357.9|357.65|357.4|45
1582561800000|2020-02-24 16:30:00|357.65|357.5|357.75|357.5|358|357.8|357.5|357.35|465
1582562100000|2020-02-24 16:35:00|357.7|357.45|358.05|357.85|358.2|358|357.6|357.4|34
1582562400000|2020-02-24 16:40:00|357.95|357.7|357.55|357.35|357.95|357.7|357.35|357.2|30
1582562700000|2020-02-24 16:45:00|357.6|357.4|357.4|357.2|357.6|357.4|357.3|357.15|14
1582563000000|2020-02-24 16:50:00|357.45|357.25|357.45|357.25|357.55|357.4|357.4|357.2|38
1582563300000|2020-02-24 16:55:00|357.4|357.2|357.6|357.4|357.9|357.7|357.3|357.15|65
1582563600000|2020-02-24 17:00:00|357.55|357.35|357.35|357.15|357.6|357.35|357.3|357.15|25
1582563900000|2020-02-24 17:05:00|357.4|357.1|356.95|356.75|357.4|357.2|356.85|356.7|58
1582564200000|2020-02-24 17:10:00|356.9|356.7|356.95|356.75|357.05|356.9|356.85|356.7|40
1582564500000|2020-02-24 17:15:00|356.9|356.7|357.05|356.9|357.05|356.9|356.8|356.65|60
1582564800000|2020-02-24 17:20:00|357|356.85|356.9|356.7|357.1|356.95|356.85|356.7|39
1582565100000|2020-02-24 17:25:00|356.85|356.75|356.95|356.75|357.2|357.05|356.85|356.7|25
1582565400000|2020-02-24 17:30:00|356.9|356.8|356.85|356.65|357.05|356.85|356.75|356.55|8
1582565700000|2020-02-24 17:35:00|356.9|356.7|357.6|357.4|357.65|357.45|356.9|356.65|17
1582566000000|2020-02-24 17:40:00|357.65|357.45|357.45|357.25|357.7|357.5|357.45|357.2|9
1582566300000|2020-02-24 17:45:00|357.4|357.2|357.25|357.05|357.4|357.2|357.2|357|8
1582566600000|2020-02-24 17:50:00|357.2|357|357.25|357|357.35|357.15|357.1|356.9|0
1582566900000|2020-02-24 17:55:00|357.3|357.05|356.95|356.75|357.3|357.05|356.95|356.75|10
1582567200000|2020-02-24 18:00:00|356.9|356.7|356.6|356.4|356.95|356.75|356.55|356.4|20
1582567500000|2020-02-24 18:05:00|356.65|356.45|356.8|356.55|356.95|356.75|356.65|356.45|22
1582567800000|2020-02-24 18:10:00|356.85|356.6|356.7|356.5|356.85|356.65|356.6|356.45|11
1582568100000|2020-02-24 18:15:00|356.75|356.45|356.75|356.55|356.8|356.6|356.55|356.35|7
1582568400000|2020-02-24 18:20:00|356.8|356.5|356.9|356.7|357.15|356.9|356.8|356.5|15
1582568700000|2020-02-24 18:25:00|356.95|356.65|357.4|357.15|357.4|357.2|356.8|356.6|5
1582569000000|2020-02-24 18:30:00|357.35|357.1|357.45|357.25|357.5|357.3|357.25|357|10
1582569300000|2020-02-24 18:35:00|357.5|357.15|357.45|357.2|357.5|357.3|357.35|357.1|9
1582569600000|2020-02-24 18:40:00|357.4|357.1|357.45|357.25|357.45|357.25|357.3|357.05|3
1582569900000|2020-02-24 18:45:00|357.5|357.3|357.55|357.35|357.85|357.65|357.45|357.3|32
1582570200000|2020-02-24 18:50:00|357.6|357.4|357.4|357.15|357.6|357.4|357.3|357.1|21
1582570500000|2020-02-24 18:55:00|357.35|357.1|357.45|357.2|357.5|357.3|357.1|356.9|613
1582570800000|2020-02-24 19:00:00|357.4|357.25|357.35|357.1|357.65|357.4|357.3|357.1|176
1582571100000|2020-02-24 19:05:00|357.3|357.15|356.9|356.7|357.35|357.15|356.9|356.7|4
1582571400000|2020-02-24 19:10:00|356.95|356.75|356.9|356.7|357.1|356.85|356.85|356.7|4
1582571700000|2020-02-24 19:15:00|356.85|356.65|356.9|356.7|357.1|356.85|356.8|356.6|17
1582572000000|2020-02-24 19:20:00|356.95|356.75|357.25|357.05|357.25|357.05|356.95|356.7|10
1582572300000|2020-02-24 19:25:00|357.35|357.1|357.45|357.2|357.6|357.4|357.35|357.05|10
1582572600000|2020-02-24 19:30:00|357.4|357.25|357.4|357.2|357.5|357.35|357.35|357.15|24
1582572900000|2020-02-24 19:35:00|357.35|357.1|357.55|357.35|357.55|357.35|357.25|357.05|25
1582573200000|2020-02-24 19:40:00|357.5|357.3|357.5|357.3|357.55|357.3|357.35|357.15|5
1582573500000|2020-02-24 19:45:00|357.55|357.35|357.8|357.55|357.8|357.55|357.55|357.3|9
1582573800000|2020-02-24 19:50:00|357.85|357.6|357.95|357.7|357.95|357.75|357.65|357.45|1
1582574100000|2020-02-24 19:55:00|357.9|357.65|358.1|357.85|358.25|358.05|357.85|357.65|8
1582574400000|2020-02-24 20:00:00|358.05|357.9|358.3|358|358.3|358.05|357.9|357.65|9
1582574700000|2020-02-24 20:05:00|358.25|358.05|358.25|358|358.3|358.1|358.25|358|0
1582575000000|2020-02-24 20:10:00|358.2|357.95|357.9|357.7|358.2|357.95|357.9|357.7|0
1582575300000|2020-02-24 20:15:00|357.85|357.65|357.95|357.7|358.05|357.75|357.85|357.6|5
1582575600000|2020-02-24 20:20:00|357.9|357.65|357.75|357.55|358.05|357.75|357.75|357.55|2
1582575900000|2020-02-24 20:25:00|357.7|357.5|357.6|357.4|357.75|357.5|357.55|357.4|5
1582576200000|2020-02-24 20:30:00|357.55|357.35|357.55|357.3|357.7|357.45|357.35|357.15|12
1582576500000|2020-02-24 20:35:00|357.5|357.25|357.4|357.15|357.6|357.35|357.3|357.15|11
1582576800000|2020-02-24 20:40:00|357.35|357.1|357.25|357.05|357.4|357.15|357.2|357.05|7
1582577100000|2020-02-24 20:45:00|357.35|357.1|357.5|357.2|357.55|357.25|357.3|357.05|4
1582577400000|2020-02-24 20:50:00|357.45|357.1|356.95|356.65|357.5|357.1|356.85|356.6|24
1582577700000|2020-02-24 20:55:00|357|356.7|356.7|356.45|357|356.75|356.7|356.45|5
1582578000000|2020-02-24 21:00:00|356.65|356.5|356.55|356.3|356.85|356.55|356.55|356.3|6
1582578300000|2020-02-24 21:05:00|356.5|356.35|356.45|356.25|356.6|356.35|356.45|356.2|64
1582578600000|2020-02-24 21:10:00|356.5|356.3|357.05|356.45|357.15|356.55|356.5|356.2|43
1582578900000|2020-02-24 21:15:00|356.95|356.35|356.95|356.35|357.05|356.45|356.95|356.35|0
1582579800000|2020-02-24 21:30:00|357.05|356.45|356.85|356.25|357.15|356.55|356.55|355.95|0
1582580100000|2020-02-24 21:35:00|356.95|356.35|356.55|355.95|356.95|356.35|356.55|355.95|0
1582580400000|2020-02-24 21:40:00|356.65|356.05|356.65|356.05|356.75|356.15|356.55|355.95|0
1582580700000|2020-02-24 21:45:00|356.55|355.95|357.05|356.45|357.05|356.45|356.55|355.95|0
1582581000000|2020-02-24 21:50:00|356.95|356.35|357.25|356.65|357.35|356.75|356.95|356.35|0
1582581300000|2020-02-24 21:55:00|357.15|356.55|357.05|356.45|357.25|356.65|356.95|356.35|0
1582581600000|2020-02-24 22:00:00|357.15|356.55|357.15|356.55|357.15|356.55|357.05|356.45|0
1582581900000|2020-02-24 22:05:00|357.05|356.45|357.15|356.55|357.15|356.55|357.05|356.45|0
1582582200000|2020-02-24 22:10:00|357.05|356.45|357.15|356.55|357.15|356.55|357.05|356.45|0
1582583700000|2020-02-24 22:35:00|357.05|356.45|357.05|356.45|357.15|356.55|357.05|356.45|0
1582584000000|2020-02-24 22:40:00|357.15|356.55|357.05|356.45|357.15|356.55|357.05|356.45|0
1582584300000|2020-02-24 22:45:00|356.95|356.35|357.05|356.45|357.05|356.45|356.95|356.35|0
1582584600000|2020-02-24 22:50:00|357.15|356.55|357.05|356.45|357.15|356.55|357.05|356.45|0
1582584900000|2020-02-24 22:55:00|357.15|356.55|357.05|356.45|357.15|356.55|357.05|356.45|0
1582585200000|2020-02-24 23:00:00|356.95|356.35|357.35|356.75|357.35|356.75|355.95|355.35|0
1582585500000|2020-02-24 23:05:00|357.25|356.65|357.35|356.75|357.65|357.05|357.25|356.65|0
1582585800000|2020-02-24 23:10:00|357.45|356.85|357.65|357.05|357.75|357.15|357.45|356.85|0
1582586100000|2020-02-24 23:15:00|357.55|356.95|357.75|357.15|357.75|357.15|357.55|356.95|0
1582586400000|2020-02-24 23:20:00|357.65|357.05|357.85|357.25|357.85|357.25|357.65|357.05|0
1582586700000|2020-02-24 23:25:00|357.75|357.15|357.45|356.85|357.75|357.15|357.35|356.75|0
1582587000000|2020-02-24 23:30:00|357.55|356.95|357.25|356.65|357.65|357.05|357.05|356.45|0
1582587300000|2020-02-24 23:35:00|357.35|356.75|357.45|356.85|357.45|356.85|357.05|356.45|0
1582587600000|2020-02-24 23:40:00|357.55|356.95|357.85|357.25|357.85|357.25|357.45|356.85|0
1582587900000|2020-02-24 23:45:00|357.75|357.15|357.85|357.25|358.05|357.45|357.65|357.05|0
1582588200000|2020-02-24 23:50:00|357.75|357.15|357.95|357.35|357.95|357.35|357.65|357.05|0
1582588500000|2020-02-24 23:55:00|358.05|357.45|358.05|357.45|358.15|357.55|357.95|357.35|0
1582588800000|2020-02-25 00:00:00|357.95|357.35|357.76|357.16|357.95|357.35|357.35|356.75|0
1582589100000|2020-02-25 00:05:00|357.86|357.26|357.86|357.26|357.86|357.26|357.66|357.06|0
1582589400000|2020-02-25 00:10:00|357.76|357.16|358.16|357.56|358.16|357.56|357.76|357.16|0
1582589700000|2020-02-25 00:15:00|358.06|357.46|357.96|357.36|358.06|357.46|357.86|357.26|0
1582590000000|2020-02-25 00:20:00|357.86|357.26|357.86|357.26|357.96|357.36|357.86|357.26|0
1582590300000|2020-02-25 00:25:00|357.76|357.16|357.96|357.36|357.96|357.36|357.76|357.16|0
1582590600000|2020-02-25 00:30:00|358.01|357.11|360.51|360.31|360.51|360.31|357.86|357.11|1472
1582590900000|2020-02-25 00:35:00|360.46|360.36|360.91|360.71|361.11|360.96|360.41|360.21|880
1582591200000|2020-02-25 00:40:00|360.86|360.76|360.41|360.26|360.96|360.81|360.36|360.21|1979
1582591500000|2020-02-25 00:45:00|360.46|360.31|360.41|360.26|360.76|360.56|360.31|360.16|361
1582591800000|2020-02-25 00:50:00|360.36|360.21|361.01|360.86|361.16|361.01|360.16|359.96|337
1582592100000|2020-02-25 00:55:00|361.06|360.91|361.01|360.81|361.41|361.26|360.91|360.76|487
1582592400000|2020-02-25 01:00:00|360.96|360.76|362.31|362.16|362.41|362.26|360.81|360.66|2850
1582592700000|2020-02-25 01:05:00|362.36|362.26|362.86|362.71|362.96|362.81|362.36|362.26|1419
1582593000000|2020-02-25 01:10:00|362.91|362.76|363.41|363.26|363.41|363.26|362.56|362.41|4731
1582593300000|2020-02-25 01:15:00|363.46|363.21|362.76|362.56|363.61|363.41|362.66|362.51|864
1582593600000|2020-02-25 01:20:00|362.81|362.61|362.66|362.51|363.01|362.81|362.56|362.36|637
1582593900000|2020-02-25 01:25:00|362.71|362.56|361.91|361.76|362.86|362.71|361.91|361.76|662
1582594200000|2020-02-25 01:30:00|361.96|361.81|362.66|362.51|362.66|362.51|361.91|361.71|998
1582594500000|2020-02-25 01:35:00|362.61|362.46|362.76|362.61|362.91|362.76|362.46|362.31|417
1582594800000|2020-02-25 01:40:00|362.81|362.66|362.61|362.41|362.96|362.76|362.51|362.36|337
1582595100000|2020-02-25 01:45:00|362.66|362.46|363.21|363.06|363.31|363.16|362.61|362.46|372
1582595400000|2020-02-25 01:50:00|363.26|363.01|362.81|362.66|363.31|363.11|362.81|362.61|441
1582595700000|2020-02-25 01:55:00|362.86|362.71|362.41|362.21|362.86|362.71|362.36|362.21|501
1582596000000|2020-02-25 02:00:00|362.36|362.26|362.81|362.66|363.01|362.81|362.36|362.21|430
1582596300000|2020-02-25 02:05:00|362.86|362.71|362.96|362.81|363.06|362.91|362.76|362.61|447
1582596600000|2020-02-25 02:10:00|362.91|362.76|363.01|362.81|363.21|363.01|362.76|362.61|404
1582596900000|2020-02-25 02:15:00|363.06|362.86|363.26|363.06|363.36|363.21|363.06|362.86|3719
1582597200000|2020-02-25 02:20:00|363.21|363.11|363.26|363.11|363.31|363.16|363.11|362.96|445
1582597500000|2020-02-25 02:25:00|363.31|363.16|363.11|362.96|363.36|363.21|363.11|362.91|534
1582597800000|2020-02-25 02:30:00|363.06|362.91|363.06|362.91|363.26|363.11|362.91|362.76|844
1582598100000|2020-02-25 02:35:00|363.11|362.96|362.81|362.66|363.16|362.96|362.76|362.61|429
1582598400000|2020-02-25 02:40:00|362.76|362.61|363.01|362.86|363.11|362.96|362.76|362.56|361
1582598700000|2020-02-25 02:45:00|362.96|362.81|363.11|362.96|363.16|363.01|362.91|362.76|333
1582599000000|2020-02-25 02:50:00|363.06|362.91|362.76|362.61|363.06|362.91|362.76|362.61|298
1582599300000|2020-02-25 02:55:00|362.81|362.66|362.61|362.46|362.91|362.76|362.61|362.46|338
1582599600000|2020-02-25 03:00:00|362.56|362.41|362.86|362.71|363.01|362.86|362.56|362.41|357
1582599900000|2020-02-25 03:05:00|362.91|362.76|363.11|362.96|363.21|363.06|362.86|362.71|305
1582600200000|2020-02-25 03:10:00|363.16|363.01|363.16|363.01|363.26|363.11|362.96|362.81|4132
1582600500000|2020-02-25 03:15:00|363.21|363.06|363.51|363.36|363.51|363.36|363.16|362.96|610
1582600800000|2020-02-25 03:20:00|363.61|363.46|363.31|363.16|363.71|363.56|363.21|363.06|632
1582601100000|2020-02-25 03:25:00|363.26|363.11|363.31|363.11|363.36|363.21|363.21|363.06|346
1582601400000|2020-02-25 03:30:00|363.36|363.16|363.26|363.11|363.36|363.21|363.21|363.01|407
1582601700000|2020-02-25 03:35:00|363.21|363.06|363.36|363.16|363.36|363.21|363.21|363.06|198
1582602000000|2020-02-25 03:40:00|363.31|363.21|363.36|363.16|363.36|363.21|363.26|363.11|768
1582602300000|2020-02-25 03:45:00|363.31|363.21|363.46|363.31|363.46|363.31|363.26|363.11|402
1582602600000|2020-02-25 03:50:00|363.51|363.36|363.51|363.31|363.66|363.51|363.46|363.31|250
1582602900000|2020-02-25 03:55:00|363.46|363.36|363.26|363.11|363.56|363.41|363.26|363.11|190
1582603200000|2020-02-25 04:00:00|363.31|363.06|362.86|362.66|363.31|363.16|362.81|362.61|715
1582603500000|2020-02-25 04:05:00|362.81|362.71|362.91|362.71|363.06|362.86|362.81|362.66|45
1582603800000|2020-02-25 04:10:00|362.86|362.76|363.01|362.86|363.06|362.91|362.86|362.71|171
1582604100000|2020-02-25 04:15:00|363.06|362.81|363.06|362.86|363.06|362.91|362.96|362.81|45
1582604400000|2020-02-25 04:20:00|363.01|362.81|363.06|362.91|363.11|362.96|363.01|362.81|56
1582604700000|2020-02-25 04:25:00|363.11|362.86|363.16|363.01|363.21|363.01|362.86|362.71|127
1582605000000|2020-02-25 04:30:00|363.21|363.06|363.06|362.86|363.21|363.06|363.01|362.86|107
1582605300000|2020-02-25 04:35:00|363.01|362.81|362.96|362.81|363.01|362.86|362.91|362.76|378
1582605600000|2020-02-25 04:40:00|362.91|362.76|363.06|362.91|363.06|362.91|362.91|362.76|73
1582605900000|2020-02-25 04:45:00|363.11|362.96|363.21|363.06|363.21|363.06|363.11|362.96|60
1582606200000|2020-02-25 04:50:00|363.16|363.01|363.16|363.01|363.21|363.06|363.11|362.91|40
1582606500000|2020-02-25 04:55:00|363.11|362.96|362.96|362.81|363.21|363.06|362.91|362.76|635
1582606800000|2020-02-25 05:00:00|363.01|362.86|362.86|362.71|363.21|363.01|362.81|362.66|565
1582607100000|2020-02-25 05:05:00|362.91|362.76|363.06|362.91|363.06|362.91|362.86|362.66|94
1582607400000|2020-02-25 05:10:00|363.01|362.86|363.11|362.91|363.11|362.96|362.91|362.76|141
1582607700000|2020-02-25 05:15:00|363.06|362.96|362.61|362.46|363.06|362.96|362.56|362.36|152
1582608000000|2020-02-25 05:20:00|362.66|362.51|362.36|362.21|362.86|362.66|362.36|362.21|258
1582608300000|2020-02-25 05:25:00|362.41|362.26|362.36|362.21|362.46|362.26|362.26|362.11|239
1582608600000|2020-02-25 05:30:00|362.41|362.16|362.41|362.26|362.41|362.26|362.26|362.11|145
1582608900000|2020-02-25 05:35:00|362.36|362.21|362.41|362.26|362.46|362.26|362.31|362.16|133
1582609200000|2020-02-25 05:40:00|362.46|362.31|362.51|362.36|362.51|362.36|362.36|362.21|119
1582609500000|2020-02-25 05:45:00|362.56|362.41|362.36|362.21|362.61|362.41|362.26|362.11|142
1582609800000|2020-02-25 05:50:00|362.31|362.16|362.36|362.21|362.46|362.26|362.31|362.11|91
1582610100000|2020-02-25 05:55:00|362.41|362.16|362.31|362.11|362.46|362.26|362.26|362.11|72
1582610400000|2020-02-25 06:00:00|362.26|362.16|362.26|362.11|362.41|362.26|362.11|361.96|126
1582610700000|2020-02-25 06:05:00|362.31|362.16|362.36|362.16|362.46|362.26|362.21|362.06|122
1582611000000|2020-02-25 06:10:00|362.41|362.21|362.51|362.36|362.51|362.36|362.31|362.16|193
1582611300000|2020-02-25 06:15:00|362.56|362.31|362.56|362.36|362.56|362.41|362.46|362.31|82
1582611600000|2020-02-25 06:20:00|362.51|362.31|362.56|362.36|362.56|362.41|362.46|362.31|61
1582611900000|2020-02-25 06:25:00|362.51|362.41|362.56|362.41|362.61|362.46|362.51|362.36|123
1582612200000|2020-02-25 06:30:00|362.61|362.46|362.76|362.61|362.76|362.61|362.61|362.46|216
1582612500000|2020-02-25 06:35:00|362.81|362.56|362.71|362.56|362.81|362.61|362.71|362.51|128
1582612800000|2020-02-25 06:40:00|362.66|362.51|362.76|362.61|362.76|362.61|362.66|362.46|185
1582613100000|2020-02-25 06:45:00|362.71|362.56|362.56|362.41|362.71|362.56|362.56|362.41|2009
1582613400000|2020-02-25 06:50:00|362.51|362.36|362.61|362.41|362.66|362.51|362.51|362.36|54
1582613700000|2020-02-25 06:55:00|362.66|362.46|362.61|362.41|362.71|362.51|362.51|362.36|55
1582614000000|2020-02-25 07:00:00|362.56|362.46|362.56|362.41|362.61|362.46|362.46|362.31|94
1582614300000|2020-02-25 07:05:00|362.61|362.36|362.46|362.31|362.61|362.46|362.36|362.21|93
1582614600000|2020-02-25 07:10:00|362.41|362.26|362.41|362.26|362.46|362.31|362.41|362.21|97
1582614900000|2020-02-25 07:15:00|362.46|362.31|362.41|362.21|362.46|362.31|362.31|362.16|120
1582615200000|2020-02-25 07:20:00|362.36|362.26|362.16|362.01|362.41|362.26|362.11|361.91|176
1582615500000|2020-02-25 07:25:00|362.21|362.06|362.21|362.06|362.26|362.11|362.11|361.96|139
1582615800000|2020-02-25 07:30:00|362.26|362.01|362.31|362.16|362.51|362.36|362.16|362.01|165
1582616100000|2020-02-25 07:35:00|362.26|362.11|362.21|362.06|362.36|362.21|362.11|361.96|170
1582616400000|2020-02-25 07:40:00|362.26|362.11|362.31|362.11|362.36|362.21|362.16|362.01|198
1582616700000|2020-02-25 07:45:00|362.26|362.06|362.31|362.16|362.36|362.21|362.16|362.01|148
1582617000000|2020-02-25 07:50:00|362.36|362.21|362.61|362.46|362.61|362.46|362.31|362.16|244
1582617300000|2020-02-25 07:55:00|362.56|362.41|362.66|362.51|362.71|362.51|362.51|362.36|246
1582617600000|2020-02-25 08:00:00|362.61|362.46|362.56|362.41|362.71|362.51|362.51|362.36|322
1582617900000|2020-02-25 08:05:00|362.51|362.36|362.21|362.06|362.71|362.56|362.11|361.96|430
1582618200000|2020-02-25 08:10:00|362.26|362.01|362.61|362.41|362.66|362.51|362.26|362.01|394
1582618500000|2020-02-25 08:15:00|362.56|362.36|362.16|361.96|362.61|362.36|362.11|361.96|314
1582618800000|2020-02-25 08:20:00|362.21|362.01|362.16|362.01|362.36|362.21|362.06|361.91|392
1582619100000|2020-02-25 08:25:00|362.11|361.96|362.16|361.96|362.26|362.06|361.91|361.76|503
1582619400000|2020-02-25 08:30:00|362.11|362.01|362.26|362.11|362.61|362.46|362.11|361.91|479
1582619700000|2020-02-25 08:35:00|362.21|362.06|361.76|361.61|362.31|362.11|361.71|361.56|398
1582620000000|2020-02-25 08:40:00|361.71|361.56|361.86|361.71|361.91|361.76|361.71|361.56|735
1582620300000|2020-02-25 08:45:00|361.81|361.66|361.81|361.66|361.96|361.81|361.71|361.56|453
1582620600000|2020-02-25 08:50:00|361.86|361.71|361.76|361.61|361.91|361.76|361.71|361.56|551
1582620900000|2020-02-25 08:55:00|361.71|361.56|362.06|361.91|362.11|361.96|361.71|361.56|4188
1582621200000|2020-02-25 09:00:00|362.01|361.86|362.06|361.91|362.31|362.16|361.91|361.76|1019
1582621500000|2020-02-25 09:05:00|362.11|361.96|361.56|361.31|362.16|362.01|361.46|361.31|688
1582621800000|2020-02-25 09:10:00|361.61|361.26|361.41|361.06|361.61|361.31|361.16|361.01|638
1582622100000|2020-02-25 09:15:00|361.36|361.11|361.51|361.16|361.56|361.31|361.26|361.06|266
1582622400000|2020-02-25 09:20:00|361.46|360.86|361.36|360.76|361.56|360.96|361.36|360.76|0
1582622700000|2020-02-25 09:25:00|361.26|360.66|361.46|360.86|361.66|361.06|361.26|360.66|50
1582623000000|2020-02-25 09:30:00|361.56|360.96|361.56|360.96|361.56|360.96|361.26|360.66|0
1582623300000|2020-02-25 09:35:00|361.46|360.86|361.36|360.76|361.46|360.86|361.26|360.66|0
1582623600000|2020-02-25 09:40:00|361.26|360.66|361.46|360.86|361.46|360.86|361.26|360.66|0
1582623900000|2020-02-25 09:45:00|361.56|360.96|361.46|360.86|361.66|361.06|361.46|360.86|0
1582624200000|2020-02-25 09:50:00|361.71|361.26|361.01|360.86|361.71|361.41|361.01|360.81|88
1582624500000|2020-02-25 09:55:00|360.96|360.81|360.76|360.56|360.96|360.81|360.76|360.56|79
1582624800000|2020-02-25 10:00:00|360.71|360.51|361.01|360.81|361.16|360.96|360.71|360.46|28
1582625100000|2020-02-25 10:05:00|361.06|360.76|361.16|360.96|361.26|361.06|360.91|360.76|28
1582625400000|2020-02-25 10:10:00|361.11|360.91|361.11|360.91|361.31|361.11|361.01|360.81|16
1582625700000|2020-02-25 10:15:00|361.06|360.86|360.91|360.66|361.21|361.01|360.91|360.66|101
1582626000000|2020-02-25 10:20:00|360.86|360.71|360.86|360.66|361.06|360.86|360.86|360.66|16
1582626300000|2020-02-25 10:25:00|360.81|360.56|360.56|360.36|360.91|360.61|360.51|360.26|178
1582626600000|2020-02-25 10:30:00|360.51|360.31|360.21|360.01|360.66|360.46|360.11|359.96|130
1582626900000|2020-02-25 10:35:00|360.26|360.06|360.01|359.86|360.26|360.11|360.01|359.86|88
1582627200000|2020-02-25 10:40:00|359.91|359.81|359.81|359.66|360.06|359.86|359.81|359.66|49
1582627500000|2020-02-25 10:45:00|359.76|359.61|359.91|359.76|359.91|359.76|359.56|359.31|33
1582627800000|2020-02-25 10:50:00|359.86|359.71|360.01|359.81|360.06|359.91|359.76|359.56|39
1582628100000|2020-02-25 10:55:00|360.06|359.86|360.11|359.91|360.21|360.01|360.01|359.81|58
1582628400000|2020-02-25 11:00:00|360.06|359.86|360.06|359.81|360.11|359.91|359.96|359.76|145
1582628700000|2020-02-25 11:05:00|360.01|359.86|360.16|359.96|360.16|359.96|359.91|359.76|20
1582629000000|2020-02-25 11:10:00|360.11|359.91|360.06|359.91|360.16|359.96|359.96|359.81|79
1582629300000|2020-02-25 11:15:00|360.01|359.86|359.96|359.76|360.11|359.91|359.91|359.71|56
1582629600000|2020-02-25 11:20:00|359.91|359.81|360.11|359.91|360.11|359.96|359.91|359.81|35
1582629900000|2020-02-25 11:25:00|360.06|359.86|360.36|360.16|360.36|360.16|360.01|359.86|50
1582630200000|2020-02-25 11:30:00|360.41|360.26|360.86|360.66|360.86|360.66|360.36|360.16|18
1582630500000|2020-02-25 11:35:00|360.91|360.71|361.21|360.96|361.21|361.01|360.86|360.56|30
1582630800000|2020-02-25 11:40:00|361.16|360.91|361.11|360.86|361.21|360.96|361.06|360.76|42
1582631100000|2020-02-25 11:45:00|361.06|360.81|361.11|360.91|361.21|360.96|361.06|360.81|4
1582631400000|2020-02-25 11:50:00|361.06|360.86|360.96|360.76|361.26|361.06|360.91|360.76|29
1582631700000|2020-02-25 11:55:00|360.91|360.71|360.81|360.61|360.91|360.71|360.66|360.51|19
1582632000000|2020-02-25 12:00:00|360.86|360.66|360.96|360.71|360.96|360.76|360.76|360.61|11
1582632300000|2020-02-25 12:05:00|360.91|360.76|360.86|360.61|361.11|360.86|360.81|360.61|249
1582632600000|2020-02-25 12:10:00|360.81|360.66|360.66|360.41|360.81|360.66|360.56|360.36|15
1582632900000|2020-02-25 12:15:00|360.61|360.46|360.56|360.31|360.76|360.61|360.46|360.31|45
1582633200000|2020-02-25 12:20:00|360.51|360.26|360.81|360.61|361.16|360.96|360.41|360.26|43
1582633500000|2020-02-25 12:25:00|360.76|360.66|360.66|360.51|360.96|360.71|360.66|360.51|31
1582633800000|2020-02-25 12:30:00|360.61|360.46|360.86|360.66|360.86|360.66|360.56|360.36|9
1582634100000|2020-02-25 12:35:00|360.91|360.71|361.01|360.81|361.06|360.86|360.81|360.61|20
1582634400000|2020-02-25 12:40:00|361.06|360.76|361.01|360.81|361.06|360.81|360.81|360.66|18
1582634700000|2020-02-25 12:45:00|361.06|360.86|361.21|360.96|361.21|361.01|361.01|360.86|12
1582635000000|2020-02-25 12:50:00|361.16|361.01|361.41|361.21|361.46|361.26|361.06|360.91|35
1582635300000|2020-02-25 12:55:00|361.36|361.16|361.31|361.11|361.36|361.16|361.21|361.06|22
1582635600000|2020-02-25 13:00:00|361.26|361.06|361.26|361.01|361.26|361.06|361.16|360.96|49
1582635900000|2020-02-25 13:05:00|361.21|361.06|361.36|361.16|361.36|361.21|361.16|361.06|4
1582636200000|2020-02-25 13:10:00|361.41|361.21|361.56|361.31|361.66|361.51|361.36|361.21|24
1582636500000|2020-02-25 13:15:00|361.51|361.26|361.41|361.16|361.51|361.31|361.36|361.16|3
1582636800000|2020-02-25 13:20:00|361.46|361.21|361.11|360.91|361.46|361.26|361.06|360.91|5
1582637100000|2020-02-25 13:25:00|361.16|360.96|361.06|360.81|361.21|360.96|361.01|360.81|8
1582637400000|2020-02-25 13:30:00|361.01|360.76|361.06|360.86|361.11|360.86|360.81|360.61|1
1582637700000|2020-02-25 13:35:00|361.11|360.81|361.16|360.91|361.16|360.91|360.96|360.76|3
1582638000000|2020-02-25 13:40:00|361.11|360.86|360.96|360.76|361.16|360.96|360.96|360.76|0
1582638300000|2020-02-25 13:45:00|361.01|360.81|361.06|360.81|361.21|360.96|361.01|360.81|0
1582638600000|2020-02-25 13:50:00|361.11|360.86|361.21|360.96|361.31|361.11|361.01|360.76|0
1582638900000|2020-02-25 13:55:00|361.26|361.01|361.11|360.86|361.31|361.06|360.86|360.66|7
1582639200000|2020-02-25 14:00:00|361.06|360.81|361.01|360.76|361.16|360.91|360.86|360.66|3
1582639500000|2020-02-25 14:05:00|361.06|360.81|360.86|360.66|361.06|360.81|360.86|360.61|1
1582639800000|2020-02-25 14:10:00|360.91|360.61|361.01|360.76|361.01|360.81|360.91|360.61|6
1582640100000|2020-02-25 14:15:00|361.06|360.81|361.31|361.11|361.31|361.11|361.06|360.76|1
1582640400000|2020-02-25 14:20:00|361.36|361.06|361.36|361.16|361.41|361.21|361.21|361.01|8
1582640700000|2020-02-25 14:25:00|361.31|361.11|361.31|361.11|361.41|361.21|361.26|361.01|0
1582641000000|2020-02-25 14:30:00|361.36|361.16|360.66|360.41|361.71|361.51|360.61|360.41|133
1582641300000|2020-02-25 14:35:00|360.61|360.36|361.21|360.96|361.41|361.16|360.61|360.36|14
1582641600000|2020-02-25 14:40:00|361.16|360.91|360.46|360.26|361.16|360.91|360.46|360.26|14
1582641900000|2020-02-25 14:45:00|360.41|360.21|360.31|360.06|360.41|360.21|359.91|359.76|33
1582642200000|2020-02-25 14:50:00|360.26|360.01|360.56|360.36|360.61|360.41|359.96|359.76|15
1582642500000|2020-02-25 14:55:00|360.51|360.31|360.56|360.26|360.61|360.36|360.21|360.06|37
1582642800000|2020-02-25 15:00:00|360.51|360.21|360.21|360.01|360.81|360.56|360.21|360.01|42
1582643100000|2020-02-25 15:05:00|360.16|359.96|360.06|359.81|360.51|360.31|360.06|359.81|82
1582643400000|2020-02-25 15:10:00|360.01|359.76|359.76|359.56|360.21|360.01|359.66|359.51|94
1582643700000|2020-02-25 15:15:00|359.71|359.51|359.41|359.26|359.91|359.76|359.41|359.26|117
1582644000000|2020-02-25 15:20:00|359.36|359.11|359.01|358.81|359.51|359.26|359.01|358.81|150
1582644300000|2020-02-25 15:25:00|358.96|358.76|358.56|358.31|358.96|358.81|358.31|358.16|97
1582644600000|2020-02-25 15:30:00|358.51|358.36|358.56|358.36|358.86|358.61|358.06|357.91|115
1582644900000|2020-02-25 15:35:00|358.46|358.31|358.46|358.26|358.66|358.51|358.21|358.06|44
1582645200000|2020-02-25 15:40:00|358.41|358.21|358.71|358.46|358.71|358.51|358.16|358.01|71
1582645500000|2020-02-25 15:45:00|358.66|358.36|358.16|357.91|358.76|358.51|358.06|357.91|56
1582645800000|2020-02-25 15:50:00|358.11|357.86|357.71|357.51|358.16|357.86|357.46|357.31|79
1582646100000|2020-02-25 15:55:00|357.66|357.56|357.91|357.71|357.91|357.71|357.46|357.31|66
1582646400000|2020-02-25 16:00:00|357.86|357.61|357.46|357.26|358.11|357.86|357.41|357.21|94
1582646700000|2020-02-25 16:05:00|357.56|357.31|357.11|356.91|357.76|357.56|357.11|356.91|71
1582647000000|2020-02-25 16:10:00|357.06|356.86|357.16|356.91|357.51|357.26|357.01|356.86|513
1582647300000|2020-02-25 16:15:00|357.11|356.86|356.56|356.36|357.11|356.91|356.36|356.11|71
1582647600000|2020-02-25 16:20:00|356.51|356.26|356.71|356.51|356.76|356.56|356.31|356.16|80
1582647900000|2020-02-25 16:25:00|356.66|356.46|357.06|356.81|357.26|357.06|356.66|356.46|20
1582648200000|2020-02-25 16:30:00|357.11|356.86|357.16|356.91|357.36|357.16|356.81|356.56|390
1582648500000|2020-02-25 16:35:00|357.11|356.96|357.06|356.86|357.16|357.01|356.86|356.66|209
1582648800000|2020-02-25 16:40:00|357.11|356.91|356.61|356.41|357.16|356.91|356.56|356.41|16
1582649100000|2020-02-25 16:45:00|356.66|356.46|357.51|357.21|357.71|357.46|356.61|356.41|1018
1582649400000|2020-02-25 16:50:00|357.46|357.16|357.36|357.16|357.51|357.26|357.36|357.11|4
1582649700000|2020-02-25 16:55:00|357.46|357.21|357.36|357.16|357.46|357.21|357.31|357.01|11
1582650000000|2020-02-25 17:00:00|357.41|357.21|357.16|356.91|357.46|357.31|357.06|356.91|134
1582650300000|2020-02-25 17:05:00|357.21|356.96|357.16|356.96|357.26|357.01|357.01|356.81|24
1582650600000|2020-02-25 17:10:00|357.21|357.01|357.11|356.86|357.31|357.11|357.01|356.86|555
1582650900000|2020-02-25 17:15:00|357.06|356.81|356.86|356.61|357.11|356.81|356.71|356.56|11
1582651200000|2020-02-25 17:20:00|356.81|356.56|356.76|356.56|356.86|356.66|356.61|356.36|9
1582651500000|2020-02-25 17:25:00|356.81|356.51|356.81|356.56|356.91|356.71|356.66|356.46|0
1582651800000|2020-02-25 17:30:00|356.86|356.61|357.11|356.86|357.11|356.86|356.76|356.56|5
1582652100000|2020-02-25 17:35:00|357.16|356.81|357.21|356.96|357.31|357.11|357.11|356.81|153
1582652400000|2020-02-25 17:40:00|357.16|357.01|356.76|356.56|357.21|357.01|356.66|356.46|3
1582652700000|2020-02-25 17:45:00|356.71|356.51|356.56|356.36|356.76|356.51|356.46|356.31|256
1582653000000|2020-02-25 17:50:00|356.61|356.41|356.71|356.51|356.71|356.51|356.56|356.31|54
1582653300000|2020-02-25 17:55:00|356.76|356.46|356.51|356.26|356.76|356.46|356.41|356.21|3
1582653600000|2020-02-25 18:00:00|356.46|356.21|356.51|356.26|356.81|356.56|356.26|356.06|10
1582653900000|2020-02-25 18:05:00|356.56|356.31|356.76|356.46|356.76|356.56|356.41|356.16|0
1582654200000|2020-02-25 18:10:00|356.71|356.51|356.61|356.31|356.91|356.66|356.51|356.26|3
1582654500000|2020-02-25 18:15:00|356.56|356.26|356.31|356.06|356.71|356.41|356.16|355.91|23
1582654800000|2020-02-25 18:20:00|356.26|356.01|356.36|356.11|356.41|356.16|356.26|356.01|4
1582655100000|2020-02-25 18:25:00|356.41|356.16|356.31|356.06|356.46|356.26|356.16|355.96|6
1582655400000|2020-02-25 18:30:00|356.26|356.01|356.36|356.11|356.36|356.16|356.01|355.86|36
1582655700000|2020-02-25 18:35:00|356.31|356.06|356.31|356.06|356.36|356.16|356.11|355.91|12
1582656000000|2020-02-25 18:40:00|356.26|356.01|356.56|356.31|356.61|356.36|355.91|355.66|74
1582656300000|2020-02-25 18:45:00|356.51|356.26|356.61|356.36|356.66|356.41|356.36|356.11|16
1582656600000|2020-02-25 18:50:00|356.66|356.41|356.76|356.51|356.96|356.71|356.46|356.21|45
1582656900000|2020-02-25 18:55:00|356.81|356.56|356.21|355.96|356.86|356.61|356.21|355.91|35
1582657200000|2020-02-25 19:00:00|356.26|355.91|356.71|356.41|356.71|356.51|356.11|355.81|99
1582657500000|2020-02-25 19:05:00|356.66|356.46|356.06|355.71|356.86|356.66|356.01|355.71|164
1582657800000|2020-02-25 19:10:00|356.11|355.76|356.81|356.56|356.86|356.61|355.96|355.66|37
1582658100000|2020-02-25 19:15:00|356.76|356.51|355.96|355.71|356.86|356.61|355.86|355.56|10
1582658400000|2020-02-25 19:20:00|356.01|355.81|356.06|355.81|356.46|356.21|356.01|355.71|29
1582658700000|2020-02-25 19:25:00|356.11|355.86|355.81|355.56|356.21|355.96|355.76|355.51|47
1582659000000|2020-02-25 19:30:00|355.86|355.61|356.06|355.76|356.36|356.11|355.51|355.26|63
1582659300000|2020-02-25 19:35:00|356.01|355.71|356.11|355.76|356.31|356.01|355.81|355.56|38
1582659600000|2020-02-25 19:40:00|356.26|355.81|356.71|356.41|356.71|356.46|356.06|355.76|44
1582659900000|2020-02-25 19:45:00|356.66|356.36|357.31|357.01|357.36|357.06|356.51|356.26|43
1582660200000|2020-02-25 19:50:00|357.26|357.06|357.51|357.26|357.51|357.26|357.01|356.76|34
1582660500000|2020-02-25 19:55:00|357.46|357.31|357.46|357.16|357.66|357.41|357.21|357.01|68
1582660800000|2020-02-25 20:00:00|357.51|357.21|357.61|357.31|357.91|357.66|357.31|357.06|78
1582661100000|2020-02-25 20:05:00|357.56|357.26|357.76|357.51|358.06|357.81|357.51|357.26|16
1582661400000|2020-02-25 20:10:00|357.71|357.56|357.46|357.21|357.81|357.56|357.31|357.01|23
1582661700000|2020-02-25 20:15:00|357.51|357.26|357.31|357.01|357.66|357.46|357.11|356.81|49
1582662000000|2020-02-25 20:20:00|357.36|357.06|357.36|357.06|357.46|357.16|357.26|356.96|10
1582662300000|2020-02-25 20:25:00|357.31|357.01|357.51|357.26|357.66|357.51|357.31|357.01|62
1582662600000|2020-02-25 20:30:00|357.46|357.21|357.16|356.86|357.51|357.26|356.86|356.56|40
1582662900000|2020-02-25 20:35:00|357.11|356.81|357.11|356.86|357.21|356.91|356.96|356.71|11
1582663200000|2020-02-25 20:40:00|357.16|356.96|357.41|357.06|357.81|357.56|357.16|356.96|81
1582663500000|2020-02-25 20:45:00|357.46|357.11|357.06|356.76|357.46|357.16|357.01|356.76|4
1582663800000|2020-02-25 20:50:00|357.01|356.71|357.36|357.21|357.51|357.26|356.81|356.56|63
1582664100000|2020-02-25 20:55:00|357.31|357.11|357.41|356.86|357.41|357.21|357.06|356.76|63
1582664400000|2020-02-25 21:00:00|357.21|356.81|357.16|356.96|357.21|356.96|357.16|356.76|0
1582664700000|2020-02-25 21:05:00|357.11|357.01|357.16|357.01|357.16|357.01|357.11|357.01|2
1582665000000|2020-02-25 21:10:00|357.21|356.96|357.76|357.16|357.86|357.26|357.21|356.56|60
1582665300000|2020-02-25 21:15:00|357.86|357.26|357.86|357.26|357.86|357.26|357.76|357.16|0
1582665600000|2020-02-25 21:20:00|357.76|357.16|357.86|357.26|357.86|357.26|357.76|357.16|0
1582665900000|2020-02-25 21:25:00|357.76|357.16|357.66|357.06|357.76|357.16|357.66|357.06|0
1582666200000|2020-02-25 21:30:00|357.76|357.16|358.36|357.76|358.36|357.76|357.76|357.16|0
1582666500000|2020-02-25 21:35:00|358.26|357.66|358.56|357.96|358.76|358.16|358.26|357.66|0
1582666800000|2020-02-25 21:40:00|358.66|358.06|358.56|357.96|358.66|358.06|358.36|357.76|0
1582667100000|2020-02-25 21:45:00|358.46|357.86|358.46|357.86|358.86|358.26|358.46|357.86|0
1582667400000|2020-02-25 21:50:00|358.56|357.96|358.26|357.66|358.56|357.96|358.26|357.66|0
1582667700000|2020-02-25 21:55:00|358.36|357.76|358.26|357.66|358.36|357.76|358.16|357.56|0
1582668000000|2020-02-25 22:00:00|358.16|357.56|358.26|357.66|358.26|357.66|358.16|357.56|0
1582668300000|2020-02-25 22:05:00|358.16|357.56|358.16|357.56|358.26|357.66|358.16|357.56|0
1582668600000|2020-02-25 22:10:00|358.26|357.66|358.16|357.56|358.26|357.66|358.16|357.56|0
1582668900000|2020-02-25 22:15:00|357.96|357.36|357.76|357.16|357.96|357.36|357.76|357.16|0
1582669200000|2020-02-25 22:20:00|357.86|357.26|357.76|357.16|357.86|357.26|357.66|357.06|0
1582669500000|2020-02-25 22:25:00|357.66|357.06|357.66|357.06|357.76|357.16|357.66|357.06|0
1582669800000|2020-02-25 22:30:00|357.76|357.16|357.76|357.16|357.76|357.16|357.76|357.16|0
1582670100000|2020-02-25 22:35:00|357.86|357.26|357.76|357.16|357.86|357.26|357.76|357.16|0
1582670400000|2020-02-25 22:40:00|357.86|357.26|357.76|357.16|357.86|357.26|357.76|357.16|0
1582670700000|2020-02-25 22:45:00|357.66|357.06|357.66|357.06|357.76|357.16|357.66|357.06|0
1582671000000|2020-02-25 22:50:00|357.76|357.16|357.76|357.16|357.86|357.26|357.76|357.16|0
1582671300000|2020-02-25 22:55:00|357.86|357.26|357.96|357.36|357.96|357.36|357.86|357.26|0
1582671600000|2020-02-25 23:00:00|358.26|357.66|358.46|357.86|358.76|358.16|357.96|357.36|0
1582671900000|2020-02-25 23:05:00|358.56|357.96|359.16|358.56|359.16|358.56|358.56|357.96|0
1582672200000|2020-02-25 23:10:00|359.06|358.46|359.16|358.56|359.16|358.56|358.96|358.36|0
1582672500000|2020-02-25 23:15:00|359.26|358.66|359.06|358.46|359.26|358.66|358.96|358.36|0
1582672800000|2020-02-25 23:20:00|358.66|358.06|358.46|357.86|358.76|358.16|358.36|357.76|0
1582673100000|2020-02-25 23:25:00|358.56|357.96|358.76|358.16|358.86|358.26|358.56|357.96|0
1582673400000|2020-02-25 23:30:00|358.86|358.26|358.96|358.36|358.96|358.36|358.66|358.06|0
1582673700000|2020-02-25 23:35:00|358.86|358.26|358.66|358.06|358.86|358.26|358.46|357.86|0
1582674000000|2020-02-25 23:40:00|358.76|358.16|358.86|358.26|358.86|358.26|358.66|358.06|0
1582674300000|2020-02-25 23:45:00|358.76|358.16|359.26|358.66|359.36|358.76|358.76|358.16|0
1582674600000|2020-02-25 23:50:00|359.16|358.56|359.06|358.46|359.26|358.66|359.06|358.46|0
1582674900000|2020-02-25 23:55:00|358.96|358.36|359.26|358.66|359.26|358.66|358.86|358.26|0
1582675200000|2020-02-26 00:00:00|359.16|358.56|359.06|358.46|359.26|358.66|358.96|358.36|0
1582675500000|2020-02-26 00:05:00|359.16|358.56|359.26|358.66|359.26|358.66|359.06|358.46|0
1582675800000|2020-02-26 00:10:00|359.16|358.56|358.56|357.96|359.16|358.56|358.36|357.76|0
1582676100000|2020-02-26 00:15:00|358.46|357.86|358.26|357.66|358.66|358.06|358.26|357.66|0
1582676400000|2020-02-26 00:20:00|358.16|357.56|358.59|357.99|358.59|357.99|358.16|357.56|0
1582676700000|2020-02-26 00:25:00|358.49|357.89|358.49|357.89|358.69|358.09|358.39|357.79|0
1582677000000|2020-02-26 00:30:00|358.04|357.39|358.34|358.19|358.39|358.19|357.79|357.39|1001
1582677300000|2020-02-26 00:35:00|358.39|358.14|357.74|357.54|358.44|358.14|357.74|357.54|212
1582677600000|2020-02-26 00:40:00|357.69|357.59|358.34|358.14|358.39|358.14|357.69|357.59|524
1582677900000|2020-02-26 00:45:00|358.29|358.09|358.99|358.79|358.99|358.84|358.19|357.99|662
1582678200000|2020-02-26 00:50:00|359.04|358.84|359.39|359.14|359.39|359.14|358.74|358.59|233
1582678500000|2020-02-26 00:55:00|359.34|359.19|358.49|358.34|359.69|359.49|358.49|358.34|1187
1582678800000|2020-02-26 01:00:00|358.54|358.29|358.24|357.99|359.24|359.04|358.09|357.94|875
1582679100000|2020-02-26 01:05:00|358.29|358.04|358.49|358.29|359.14|358.94|358.29|358.04|321
1582679400000|2020-02-26 01:10:00|358.59|358.34|358.59|358.39|358.94|358.79|358.54|358.34|379
1582679700000|2020-02-26 01:15:00|358.54|358.44|358.74|358.54|359.24|359.04|358.44|358.29|1216
1582680000000|2020-02-26 01:20:00|358.69|358.49|358.64|358.49|358.84|358.69|358.54|358.39|1002
1582680300000|2020-02-26 01:25:00|358.69|358.44|358.49|358.29|358.69|358.44|358.24|358.09|501
1582680600000|2020-02-26 01:30:00|358.44|358.34|358.84|358.69|358.84|358.69|358.44|358.29|366
1582680900000|2020-02-26 01:35:00|358.89|358.74|359.44|359.29|359.44|359.29|358.89|358.74|240
1582681200000|2020-02-26 01:40:00|359.49|359.34|358.84|358.64|359.54|359.34|358.84|358.64|397
1582681500000|2020-02-26 01:45:00|358.89|358.69|358.69|358.49|359.14|358.94|358.59|358.44|300
1582681800000|2020-02-26 01:50:00|358.64|358.44|358.84|358.64|358.99|358.84|358.64|358.44|1519
1582682100000|2020-02-26 01:55:00|358.89|358.69|358.79|358.59|359.14|358.99|358.79|358.59|900
1582682400000|2020-02-26 02:00:00|358.74|358.54|358.44|358.29|358.74|358.54|358.29|358.14|294
1582682700000|2020-02-26 02:05:00|358.39|358.24|358.89|358.69|358.89|358.69|358.39|358.24|148
1582683000000|2020-02-26 02:10:00|358.84|358.74|359.49|359.29|359.54|359.34|358.84|358.69|232
1582683300000|2020-02-26 02:15:00|359.44|359.24|359.64|359.44|359.89|359.74|359.29|359.09|423
1582683600000|2020-02-26 02:20:00|359.59|359.39|359.49|359.29|359.64|359.44|359.19|359.04|253
1582683900000|2020-02-26 02:25:00|359.54|359.34|359.44|359.29|359.54|359.39|359.24|359.09|235
1582684200000|2020-02-26 02:30:00|359.49|359.34|359.54|359.39|359.84|359.64|359.39|359.24|369
1582684500000|2020-02-26 02:35:00|359.59|359.44|359.64|359.49|359.84|359.64|359.54|359.39|206
1582684800000|2020-02-26 02:40:00|359.59|359.44|359.34|359.14|359.59|359.49|359.14|358.99|426
1582685100000|2020-02-26 02:45:00|359.29|359.19|359.04|358.89|359.44|359.24|358.89|358.74|316
1582685400000|2020-02-26 02:50:00|358.99|358.84|358.64|358.44|359.04|358.89|358.59|358.44|2302
1582685700000|2020-02-26 02:55:00|358.59|358.39|358.84|358.64|358.89|358.69|358.54|358.39|448
1582686000000|2020-02-26 03:00:00|358.79|358.69|359.09|358.89|359.14|358.94|358.79|358.69|307
1582686300000|2020-02-26 03:05:00|359.04|358.84|358.99|358.84|359.09|358.89|358.79|358.59|265
1582686600000|2020-02-26 03:10:00|359.04|358.89|359.34|359.19|359.39|359.24|358.94|358.79|257
1582686900000|2020-02-26 03:15:00|359.29|359.14|359.04|358.89|359.39|359.24|359.04|358.89|757
1582687200000|2020-02-26 03:20:00|359.09|358.84|358.69|358.54|359.09|358.84|358.59|358.44|874
1582687500000|2020-02-26 03:25:00|358.64|358.49|358.84|358.69|358.94|358.79|358.64|358.49|237
1582687800000|2020-02-26 03:30:00|358.79|358.64|358.54|358.39|358.84|358.69|358.39|358.24|425
1582688100000|2020-02-26 03:35:00|358.59|358.44|358.89|358.74|359.04|358.84|358.54|358.39|225
1582688400000|2020-02-26 03:40:00|358.94|358.79|358.99|358.79|359.09|358.89|358.89|358.74|186
1582688700000|2020-02-26 03:45:00|359.04|358.84|359.19|358.99|359.29|359.14|358.99|358.84|198
1582689000000|2020-02-26 03:50:00|359.14|358.94|358.99|358.79|359.14|358.99|358.94|358.74|233
1582689300000|2020-02-26 03:55:00|358.94|358.84|359.19|358.99|359.29|359.09|358.94|358.79|191
1582689600000|2020-02-26 04:00:00|359.14|358.94|358.64|358.44|359.14|358.99|358.59|358.44|1581
1582689900000|2020-02-26 04:05:00|358.59|358.39|358.49|358.29|358.69|358.49|358.44|358.29|291
1582690200000|2020-02-26 04:10:00|358.44|358.24|358.29|358.14|358.44|358.24|358.24|358.04|198
1582690500000|2020-02-26 04:15:00|358.24|358.09|357.84|357.69|358.29|358.14|357.84|357.69|247
1582690800000|2020-02-26 04:20:00|357.89|357.74|358.24|358.09|358.34|358.19|357.89|357.69|522
1582691100000|2020-02-26 04:25:00|358.19|358.04|358.24|358.04|358.29|358.14|358.19|358.04|132
1582691400000|2020-02-26 04:30:00|358.29|358.09|358.19|357.99|358.34|358.19|358.04|357.89|137
1582691700000|2020-02-26 04:35:00|358.14|357.94|358.44|358.24|358.49|358.34|358.14|357.94|766
1582692000000|2020-02-26 04:40:00|358.39|358.14|358.34|358.19|358.49|358.34|358.29|358.14|120
1582692300000|2020-02-26 04:45:00|358.39|358.24|358.64|358.44|358.64|358.44|358.34|358.19|98
1582692600000|2020-02-26 04:50:00|358.59|358.39|358.49|358.24|358.69|358.49|358.49|358.24|100
1582692900000|2020-02-26 04:55:00|358.44|358.29|358.74|358.54|358.84|358.64|358.39|358.29|211
1582693200000|2020-02-26 05:00:00|358.79|358.59|358.64|358.49|358.84|358.64|358.59|358.44|202
1582693500000|2020-02-26 05:05:00|358.59|358.44|358.59|358.39|358.64|358.49|358.54|358.34|175
1582693800000|2020-02-26 05:10:00|358.64|358.44|358.54|358.39|358.69|358.49|358.54|358.39|154
1582694100000|2020-02-26 05:15:00|358.59|358.44|358.54|358.39|358.64|358.49|358.54|358.39|125
1582694400000|2020-02-26 05:20:00|358.59|358.44|358.64|358.44|358.64|358.49|358.49|358.34|378
1582694700000|2020-02-26 05:25:00|358.59|358.39|358.54|358.34|358.74|358.54|358.49|358.34|224
1582695000000|2020-02-26 05:30:00|358.49|358.39|358.44|358.29|358.64|358.44|358.44|358.29|404
1582695300000|2020-02-26 05:35:00|358.49|358.24|358.34|358.14|358.49|358.24|358.29|358.14|270
1582695600000|2020-02-26 05:40:00|358.29|358.19|358.49|358.34|358.54|358.34|358.29|358.14|317
1582695900000|2020-02-26 05:45:00|358.44|358.29|358.49|358.29|358.49|358.29|358.39|358.19|309
1582696200000|2020-02-26 05:50:00|358.44|358.34|358.34|358.19|358.49|358.34|358.34|358.19|304
1582696500000|2020-02-26 05:55:00|358.39|358.24|358.49|358.34|358.54|358.39|358.34|358.19|808
1582696800000|2020-02-26 06:00:00|358.54|358.39|358.39|358.24|358.54|358.39|358.29|358.09|441
1582697100000|2020-02-26 06:05:00|358.44|358.29|358.24|358.04|358.49|358.29|358.14|357.99|342
1582697400000|2020-02-26 06:10:00|358.19|357.99|358.19|358.04|358.34|358.19|358.14|357.99|440
1582697700000|2020-02-26 06:15:00|358.14|357.99|358.44|358.29|358.44|358.29|358.09|357.94|229
1582698000000|2020-02-26 06:20:00|358.49|358.34|358.44|358.29|358.54|358.39|358.34|358.19|202
1582698300000|2020-02-26 06:25:00|358.49|358.34|358.59|358.44|358.64|358.49|358.44|358.29|235
1582698600000|2020-02-26 06:30:00|358.64|358.49|358.59|358.44|358.74|358.54|358.54|358.39|147
1582698900000|2020-02-26 06:35:00|358.64|358.39|358.54|358.39|358.69|358.54|358.49|358.34|227
1582699200000|2020-02-26 06:40:00|358.49|358.34|358.54|358.39|358.59|358.39|358.44|358.29|219
1582699500000|2020-02-26 06:45:00|358.59|358.44|358.64|358.49|358.64|358.49|358.59|358.44|192
1582699800000|2020-02-26 06:50:00|358.59|358.44|358.64|358.49|358.69|358.54|358.59|358.44|229
1582700100000|2020-02-26 06:55:00|358.69|358.44|358.29|358.14|358.69|358.49|358.24|358.09|368
1582700400000|2020-02-26 07:00:00|358.34|358.19|358.34|358.14|358.44|358.29|358.24|358.09|436
1582700700000|2020-02-26 07:05:00|358.29|358.19|358.54|358.39|358.69|358.49|358.29|358.19|315
1582701000000|2020-02-26 07:10:00|358.49|358.34|358.34|358.19|358.69|358.49|358.29|358.14|263
1582701300000|2020-02-26 07:15:00|358.29|358.14|358.64|358.49|358.64|358.49|358.24|358.09|635
1582701600000|2020-02-26 07:20:00|358.59|358.44|358.44|358.29|358.64|358.44|358.39|358.24|341
1582701900000|2020-02-26 07:25:00|358.49|358.34|358.54|358.39|358.69|358.54|358.44|358.29|374
1582702200000|2020-02-26 07:30:00|358.49|358.34|358.49|358.29|358.59|358.44|358.34|358.19|457
1582702500000|2020-02-26 07:35:00|358.54|358.34|358.79|358.59|358.79|358.64|358.49|358.29|214
1582702800000|2020-02-26 07:40:00|358.84|358.64|358.74|358.54|358.84|358.64|358.49|358.34|249
1582703100000|2020-02-26 07:45:00|358.69|358.59|358.99|358.79|358.99|358.84|358.64|358.49|373
1582703400000|2020-02-26 07:50:00|359.04|358.84|359.14|358.94|359.14|358.99|358.89|358.74|362
1582703700000|2020-02-26 07:55:00|359.19|358.99|359.94|359.74|359.94|359.74|359.09|358.94|458
1582704000000|2020-02-26 08:00:00|359.89|359.79|359.29|359.14|359.94|359.79|359.19|359.04|412
1582704300000|2020-02-26 08:05:00|359.24|359.09|359.34|359.19|359.44|359.29|359.24|359.09|321
1582704600000|2020-02-26 08:10:00|359.39|359.24|359.24|359.04|359.44|359.29|359.04|358.89|329
1582704900000|2020-02-26 08:15:00|359.19|359.09|359.14|358.94|359.44|359.24|358.89|358.74|290
1582705200000|2020-02-26 08:20:00|359.19|358.99|359.14|358.99|359.24|359.09|358.94|358.79|288
1582705500000|2020-02-26 08:25:00|359.09|358.94|358.74|358.59|359.19|359.04|358.74|358.59|421
1582705800000|2020-02-26 08:30:00|358.79|358.64|358.69|358.54|358.94|358.79|358.64|358.49|392
1582706100000|2020-02-26 08:35:00|358.64|358.49|358.44|358.24|358.69|358.54|358.39|358.24|781
1582706400000|2020-02-26 08:40:00|358.39|358.29|357.99|357.84|358.49|358.34|357.99|357.79|801
1582706700000|2020-02-26 08:45:00|357.94|357.79|357.79|357.64|358.04|357.84|357.69|357.54|555
1582707000000|2020-02-26 08:50:00|357.84|357.69|357.69|357.54|358.04|357.84|357.64|357.49|595
1582707300000|2020-02-26 08:55:00|357.74|357.59|357.69|357.49|357.79|357.64|357.59|357.39|484
1582707600000|2020-02-26 09:00:00|357.64|357.54|356.39|356.24|357.69|357.54|356.39|356.14|1620
1582707900000|2020-02-26 09:05:00|356.54|356.39|355.59|355.44|356.54|356.39|355.54|355.34|1083
1582708200000|2020-02-26 09:10:00|355.74|355.49|355.74|355.24|355.79|355.49|355.09|354.94|303
1582708500000|2020-02-26 09:15:00|355.64|355.19|356.19|355.74|356.19|355.94|355.44|355.09|905
1582708800000|2020-02-26 09:20:00|356.24|355.64|356.04|355.44|356.24|355.64|355.54|354.94|0
1582709100000|2020-02-26 09:25:00|356.14|355.54|356.44|355.84|356.54|355.94|356.04|355.44|6
1582709400000|2020-02-26 09:30:00|356.54|355.94|356.74|356.14|356.84|356.24|356.04|355.44|0
1582709700000|2020-02-26 09:35:00|356.64|356.04|357.24|356.64|357.64|357.04|356.54|355.94|0
1582710000000|2020-02-26 09:40:00|357.34|356.74|357.24|356.64|357.74|357.14|357.14|356.54|0
1582710300000|2020-02-26 09:45:00|357.34|356.74|356.74|356.14|357.44|356.84|356.74|356.14|0
1582710600000|2020-02-26 09:50:00|357.49|357.29|356.89|356.69|357.49|357.29|356.84|356.14|263
1582710900000|2020-02-26 09:55:00|356.94|356.74|356.89|356.69|357.09|356.79|356.59|356.44|45
1582711200000|2020-02-26 10:00:00|356.94|356.74|357.09|356.94|357.19|356.99|356.94|356.69|53
1582711500000|2020-02-26 10:05:00|357.14|356.99|357.94|357.69|357.94|357.74|357.14|356.99|75
1582711800000|2020-02-26 10:10:00|357.89|357.74|357.69|357.49|358.09|357.84|357.69|357.49|109
1582712100000|2020-02-26 10:15:00|357.74|357.54|357.79|357.59|358.14|357.94|357.74|357.49|22
1582712400000|2020-02-26 10:20:00|357.84|357.64|357.54|357.29|357.84|357.64|357.44|357.24|412
1582712700000|2020-02-26 10:25:00|357.59|357.14|357.59|357.39|357.74|357.49|357.39|356.94|52
1582713000000|2020-02-26 10:30:00|357.54|357.44|357.44|357.24|357.59|357.44|357.34|357.09|54
1582713300000|2020-02-26 10:35:00|357.39|357.29|357.49|357.19|357.59|357.34|357.34|357.14|17
1582713600000|2020-02-26 10:40:00|357.24|357.24|357.24|357.09|357.39|357.24|357.14|356.89|62
1582713900000|2020-02-26 10:45:00|357.34|357.14|356.84|356.69|357.44|357.19|356.84|356.69|351
1582714200000|2020-02-26 10:50:00|356.79|356.59|356.84|356.59|356.84|356.64|356.59|356.44|31
1582714500000|2020-02-26 10:55:00|356.79|356.54|356.44|356.09|356.89|356.59|356.34|356.04|105
1582714800000|2020-02-26 11:00:00|356.39|356.14|356.59|356.34|356.59|356.34|356.29|356.09|16
1582715100000|2020-02-26 11:05:00|356.54|356.39|356.89|356.64|356.94|356.79|356.54|356.29|64
1582715400000|2020-02-26 11:10:00|356.84|356.59|357.14|356.79|357.14|356.89|356.84|356.49|8
1582715700000|2020-02-26 11:15:00|357.09|356.74|357.19|356.94|357.19|356.99|356.99|356.74|7
1582716000000|2020-02-26 11:20:00|357.24|356.99|357.64|357.39|357.84|357.59|357.24|356.99|26
1582716300000|2020-02-26 11:25:00|357.59|357.34|357.94|357.69|357.99|357.74|357.59|357.34|18
1582716600000|2020-02-26 11:30:00|357.89|357.74|357.79|357.54|357.89|357.74|357.79|357.49|3
1582716900000|2020-02-26 11:35:00|357.84|357.59|358.04|357.89|358.04|357.89|357.74|357.54|15
1582717200000|2020-02-26 11:40:00|358.14|357.94|358.39|358.14|358.44|358.24|358.14|357.89|17
1582717500000|2020-02-26 11:45:00|358.34|358.09|358.34|358.09|358.49|358.29|358.29|358.04|46
1582717800000|2020-02-26 11:50:00|358.39|358.14|358.24|358.04|358.39|358.14|358.19|358.04|3
1582718100000|2020-02-26 11:55:00|358.34|358.09|357.79|357.64|358.34|358.09|357.79|357.49|31
1582718400000|2020-02-26 12:00:00|357.84|357.54|357.89|357.59|358.09|357.74|357.49|357.29|18
1582718700000|2020-02-26 12:05:00|357.84|357.54|358.49|358.24|358.49|358.24|357.79|357.54|22
1582719000000|2020-02-26 12:10:00|358.44|358.29|358.39|358.14|358.49|358.29|358.29|357.94|18
1582719300000|2020-02-26 12:15:00|358.44|358.19|358.24|357.99|358.49|358.19|358.19|357.94|16
1582719600000|2020-02-26 12:20:00|358.19|357.94|358.24|357.84|358.24|357.99|357.94|357.64|14
1582719900000|2020-02-26 12:25:00|358.19|357.79|358.09|357.79|358.24|357.79|358.04|357.69|0
1582720200000|2020-02-26 12:30:00|358.14|357.74|358.09|357.74|358.29|357.94|357.89|357.64|10
1582720500000|2020-02-26 12:35:00|358.14|357.69|358.04|357.64|358.19|357.94|357.94|357.59|47
1582720800000|2020-02-26 12:40:00|357.99|357.69|358.39|358.04|358.39|358.19|357.94|357.54|2
1582721100000|2020-02-26 12:45:00|358.34|358.09|358.59|358.39|358.59|358.44|358.29|357.99|10
1582721400000|2020-02-26 12:50:00|358.69|358.44|358.69|358.34|358.69|358.49|358.54|358.19|6
1582721700000|2020-02-26 12:55:00|358.64|358.29|358.69|358.44|358.69|358.54|358.64|358.29|9
1582722000000|2020-02-26 13:00:00|358.64|358.39|358.59|358.34|358.69|358.44|358.49|358.29|4
1582722300000|2020-02-26 13:05:00|358.54|358.39|358.54|358.24|358.69|358.39|358.39|358.19|2
1582722600000|2020-02-26 13:10:00|358.59|358.29|358.39|358.09|358.59|358.29|358.34|358.09|2
1582722900000|2020-02-26 13:15:00|358.34|358.14|358.64|358.49|358.64|358.49|358.34|358.09|15
1582723200000|2020-02-26 13:20:00|358.59|358.44|358.84|358.69|358.84|358.69|358.54|358.34|34
1582723500000|2020-02-26 13:25:00|358.79|358.64|358.89|358.64|358.99|358.79|358.79|358.54|41
1582723800000|2020-02-26 13:30:00|358.84|358.59|358.84|358.64|358.99|358.79|358.69|358.44|14
1582724100000|2020-02-26 13:35:00|358.89|358.69|359.04|358.84|359.09|358.89|358.89|358.69|26
1582724400000|2020-02-26 13:40:00|358.99|358.89|358.69|358.49|358.99|358.89|358.64|358.49|17
1582724700000|2020-02-26 13:45:00|358.74|358.54|358.64|358.49|358.94|358.74|358.64|358.49|16
1582725000000|2020-02-26 13:50:00|358.59|358.44|358.44|358.24|358.64|358.44|358.34|358.19|18
1582725300000|2020-02-26 13:55:00|358.54|358.29|358.54|358.34|358.64|358.44|358.24|358.09|33
1582725600000|2020-02-26 14:00:00|358.49|358.29|358.69|358.54|358.94|358.79|358.49|358.29|20
1582725900000|2020-02-26 14:05:00|358.64|358.49|358.74|358.49|358.74|358.49|358.34|358.14|22
1582726200000|2020-02-26 14:10:00|358.69|358.54|358.74|358.54|358.89|358.74|358.59|358.39|11
1582726500000|2020-02-26 14:15:00|358.79|358.59|358.69|358.54|358.89|358.74|358.69|358.54|9
1582726800000|2020-02-26 14:20:00|358.64|358.49|358.99|358.74|358.99|358.79|358.59|358.34|74
1582727100000|2020-02-26 14:25:00|358.94|358.69|358.59|358.34|358.94|358.69|358.49|358.34|12
1582727400000|2020-02-26 14:30:00|358.54|358.29|358.89|358.64|359.34|359.14|358.39|358.19|55
1582727700000|2020-02-26 14:35:00|358.99|358.69|359.64|359.39|359.64|359.44|358.89|358.59|31
1582728000000|2020-02-26 14:40:00|359.59|359.44|360.29|360.04|360.49|360.29|359.59|359.44|97
1582728300000|2020-02-26 14:45:00|360.24|359.99|359.69|359.44|360.24|359.99|359.54|359.29|83
1582728600000|2020-02-26 14:50:00|359.64|359.49|359.44|359.24|359.64|359.49|359.24|359.04|42
1582728900000|2020-02-26 14:55:00|359.39|359.19|359.29|359.09|359.44|359.29|359.19|358.99|82
1582729200000|2020-02-26 15:00:00|359.24|359.04|359.09|358.84|359.34|359.14|359.04|358.84|106
1582729500000|2020-02-26 15:05:00|359.04|358.79|358.84|358.64|359.19|358.99|358.69|358.49|208
1582729800000|2020-02-26 15:10:00|358.89|358.69|358.94|358.74|358.99|358.79|358.44|358.24|192
1582730100000|2020-02-26 15:15:00|358.99|358.79|358.99|358.79|359.09|358.84|358.79|358.64|149
1582730400000|2020-02-26 15:20:00|359.04|358.84|358.99|358.74|359.09|358.94|358.59|358.44|90
1582730700000|2020-02-26 15:25:00|359.04|358.79|358.64|358.44|359.04|358.89|358.64|358.44|148
1582731000000|2020-02-26 15:30:00|358.69|358.49|359.04|358.84|359.49|359.24|358.64|358.49|99
1582731300000|2020-02-26 15:35:00|359.09|358.89|358.84|358.64|359.09|358.89|358.84|358.64|105
1582731600000|2020-02-26 15:40:00|358.89|358.69|359.04|358.84|359.19|358.94|358.89|358.69|209
1582731900000|2020-02-26 15:45:00|358.99|358.79|359.04|358.84|359.14|358.94|358.84|358.69|78
1582732200000|2020-02-26 15:50:00|359.09|358.89|358.84|358.64|359.09|358.89|358.79|358.64|98
1582732500000|2020-02-26 15:55:00|358.89|358.69|358.74|358.54|358.89|358.69|358.64|358.44|69
1582732800000|2020-02-26 16:00:00|358.79|358.59|358.89|358.69|358.94|358.79|358.59|358.44|70
1582733100000|2020-02-26 16:05:00|358.84|358.64|358.54|358.39|358.94|358.74|358.54|358.39|37
1582733400000|2020-02-26 16:10:00|358.59|358.44|358.59|358.34|358.64|358.44|358.39|358.19|58
1582733700000|2020-02-26 16:15:00|358.54|358.29|358.94|358.74|359.04|358.79|358.49|358.29|27
1582734000000|2020-02-26 16:20:00|359.04|358.79|359.09|358.89|359.09|358.94|358.99|358.79|25
1582734300000|2020-02-26 16:25:00|359.04|358.94|358.94|358.74|359.09|358.94|358.89|358.74|42
1582734600000|2020-02-26 16:30:00|358.89|358.69|358.74|358.59|358.89|358.69|358.64|358.44|60
1582734900000|2020-02-26 16:35:00|358.69|358.54|358.89|358.69|358.94|358.69|358.49|358.34|49
1582735200000|2020-02-26 16:40:00|358.94|358.64|358.59|358.34|358.94|358.64|358.49|358.34|225
1582735500000|2020-02-26 16:45:00|358.54|358.29|358.44|358.19|358.54|358.29|358.29|358.09|19
1582735800000|2020-02-26 16:50:00|358.39|358.24|358.19|357.99|358.44|358.29|358.04|357.84|73
1582736100000|2020-02-26 16:55:00|358.14|357.89|358.34|358.09|358.49|358.24|358.04|357.84|35
1582736400000|2020-02-26 17:00:00|358.29|358.14|357.79|357.64|358.39|358.19|357.79|357.64|80
1582736700000|2020-02-26 17:05:00|357.74|357.59|357.59|357.39|357.94|357.69|357.34|357.19|73
1582737000000|2020-02-26 17:10:00|357.64|357.34|357.59|357.34|357.79|357.59|357.39|357.19|21
1582737300000|2020-02-26 17:15:00|357.54|357.29|357.79|357.54|357.79|357.59|357.04|356.89|16
1582737600000|2020-02-26 17:20:00|357.74|357.59|357.94|357.69|358.09|357.89|357.64|357.39|23
1582737900000|2020-02-26 17:25:00|357.89|357.64|357.89|357.64|357.94|357.74|357.69|357.49|0
1582738200000|2020-02-26 17:30:00|357.94|357.69|358.54|358.29|358.59|358.34|357.94|357.69|13
1582738500000|2020-02-26 17:35:00|358.59|358.34|358.19|357.94|358.74|358.49|358.19|357.89|5
1582738800000|2020-02-26 17:40:00|358.09|357.89|357.79|357.54|358.09|357.99|357.79|357.54|1
1582739100000|2020-02-26 17:45:00|357.89|357.59|358.19|357.89|358.39|358.19|357.89|357.59|2
1582739400000|2020-02-26 17:50:00|358.24|357.94|358.04|357.79|358.39|358.14|357.94|357.64|20
1582739700000|2020-02-26 17:55:00|358.09|357.69|358.44|357.99|358.59|358.29|357.94|357.69|15
1582740000000|2020-02-26 18:00:00|358.49|358.04|358.49|358.24|358.54|358.34|358.39|357.94|13
1582740300000|2020-02-26 18:05:00|358.54|358.29|357.94|357.74|358.54|358.29|357.94|357.74|20
1582740600000|2020-02-26 18:10:00|357.99|357.79|357.99|357.79|358.09|357.84|357.89|357.69|5
1582740900000|2020-02-26 18:15:00|358.04|357.84|357.99|357.74|358.29|358.09|357.84|357.69|4
1582741200000|2020-02-26 18:20:00|358.04|357.79|357.99|357.74|358.14|357.89|357.89|357.69|1
1582741500000|2020-02-26 18:25:00|358.04|357.79|358.34|358.04|358.49|358.24|357.99|357.74|0
1582741800000|2020-02-26 18:30:00|358.29|357.99|357.09|356.89|358.29|357.99|357.09|356.89|11
1582742100000|2020-02-26 18:35:00|357.14|356.99|356.84|356.54|357.29|357.04|356.64|356.44|44
1582742400000|2020-02-26 18:40:00|356.79|356.49|356.69|356.44|357.24|356.94|356.69|356.44|59
1582742700000|2020-02-26 18:45:00|356.64|356.39|357.69|357.39|357.99|357.74|356.64|356.34|29
1582743000000|2020-02-26 18:50:00|357.59|357.34|357.19|356.89|357.59|357.34|357.19|356.89|14
1582743300000|2020-02-26 18:55:00|357.14|356.84|356.89|356.59|357.14|356.89|356.74|356.49|15
1582743600000|2020-02-26 19:00:00|356.94|356.64|357.09|356.79|357.74|357.49|356.69|356.49|5
1582743900000|2020-02-26 19:05:00|357.19|356.84|357.04|356.74|357.54|357.29|357.04|356.74|6
1582744200000|2020-02-26 19:10:00|357.09|356.79|357.69|357.39|357.69|357.39|356.84|356.54|4
1582744500000|2020-02-26 19:15:00|357.64|357.34|357.09|356.79|357.64|357.39|357.04|356.79|6
1582744800000|2020-02-26 19:20:00|357.04|356.84|357.44|357.19|357.49|357.24|356.99|356.74|1
1582745100000|2020-02-26 19:25:00|357.49|357.24|357.34|357.04|357.84|357.59|357.34|357.04|0
1582745400000|2020-02-26 19:30:00|357.29|356.89|357.34|356.99|357.74|357.39|356.89|356.64|8
1582745700000|2020-02-26 19:35:00|357.39|357.04|357.64|357.34|357.79|357.49|357.29|356.99|0
1582746000000|2020-02-26 19:40:00|357.59|357.29|357.09|356.79|357.59|357.29|356.99|356.69|2
1582746300000|2020-02-26 19:45:00|357.29|356.84|357.54|357.24|357.59|357.29|357.04|356.79|5
1582746600000|2020-02-26 19:50:00|357.49|357.19|357.44|357.09|357.49|357.24|357.04|356.79|7
1582746900000|2020-02-26 19:55:00|357.49|357.14|357.09|356.79|357.64|357.39|357.04|356.74|1
1582747200000|2020-02-26 20:00:00|357.14|356.84|357.19|356.99|357.49|357.29|357.14|356.84|3
1582747500000|2020-02-26 20:05:00|357.24|357.04|357.49|357.19|357.49|357.24|356.99|356.79|9
1582747800000|2020-02-26 20:10:00|357.54|357.24|357.74|357.44|357.99|357.69|357.39|357.09|3
1582748100000|2020-02-26 20:15:00|357.64|357.34|357.89|357.64|358.14|357.79|357.64|357.34|4
1582748400000|2020-02-26 20:20:00|357.94|357.59|357.34|357.04|357.94|357.59|357.34|357.04|0
1582748700000|2020-02-26 20:25:00|357.39|357.09|357.29|356.99|357.39|357.09|357.09|356.89|6
1582749000000|2020-02-26 20:30:00|357.14|356.94|357.04|356.74|357.49|357.24|356.99|356.74|7
1582749300000|2020-02-26 20:35:00|357.09|356.79|357.54|357.24|357.54|357.24|357.09|356.79|3
1582749600000|2020-02-26 20:40:00|357.49|357.19|357.64|357.29|357.69|357.39|357.29|356.99|12
1582749900000|2020-02-26 20:45:00|357.59|357.24|357.54|357.19|357.59|357.29|357.54|357.09|24
1582750200000|2020-02-26 20:50:00|357.59|357.14|357.64|357.29|357.69|357.34|357.59|357.14|1
1582750500000|2020-02-26 20:55:00|357.59|357.24|357.19|357.04|357.59|357.39|357.19|356.99|22
1582750800000|2020-02-26 21:00:00|357.24|356.99|357.09|356.89|357.24|356.99|357.04|356.79|4
1582751100000|2020-02-26 21:05:00|357.04|356.94|356.79|356.64|357.04|356.94|356.74|356.59|8
1582751400000|2020-02-26 21:10:00|356.74|356.59|356.74|356.14|356.84|356.64|356.54|355.94|25
1582751700000|2020-02-26 21:15:00|356.84|356.24|356.54|355.94|356.84|356.24|356.54|355.94|0
1582752000000|2020-02-26 21:20:00|356.44|355.84|356.54|355.94|356.54|355.94|356.44|355.84|0
1582752300000|2020-02-26 21:25:00|356.64|356.04|356.54|355.94|356.64|356.04|356.54|355.94|0
1582752600000|2020-02-26 21:30:00|356.44|355.84|357.04|356.44|357.24|356.64|356.44|355.84|0
1582752900000|2020-02-26 21:35:00|357.14|356.54|356.94|356.34|357.14|356.54|356.64|356.04|0
1582753200000|2020-02-26 21:40:00|356.84|356.24|356.64|356.04|356.94|356.34|356.64|356.04|0
1582753500000|2020-02-26 21:45:00|356.74|356.14|356.14|355.54|356.74|356.14|356.04|355.44|0
1582753800000|2020-02-26 21:50:00|356.04|355.44|355.64|355.04|356.04|355.44|355.54|354.94|0
1582754100000|2020-02-26 21:55:00|355.54|354.94|355.74|355.14|355.84|355.24|355.54|354.94|0
1582754700000|2020-02-26 22:05:00|355.84|355.24|356.04|355.44|356.14|355.54|355.74|355.14|0
1582755000000|2020-02-26 22:10:00|356.14|355.54|356.04|355.44|356.14|355.54|356.04|355.44|0
1582755300000|2020-02-26 22:15:00|356.14|355.54|356.04|355.44|356.14|355.54|356.04|355.44|0
1582755600000|2020-02-26 22:20:00|356.14|355.54|356.04|355.44|356.14|355.54|356.04|355.44|0
1582755900000|2020-02-26 22:25:00|355.94|355.34|356.04|355.44|356.04|355.44|355.94|355.34|0
1582756500000|2020-02-26 22:35:00|356.14|355.54|356.04|355.44|356.14|355.54|356.04|355.44|0
1582756800000|2020-02-26 22:40:00|356.14|355.54|356.14|355.54|356.14|355.54|356.04|355.44|0
1582757100000|2020-02-26 22:45:00|356.04|355.44|356.24|355.64|356.24|355.64|356.04|355.44|0
1582757400000|2020-02-26 22:50:00|356.14|355.54|356.34|355.74|356.44|355.84|356.14|355.54|0
1582757700000|2020-02-26 22:55:00|356.44|355.84|356.24|355.64|356.44|355.84|356.14|355.54|0
1582758000000|2020-02-26 23:00:00|356.14|355.54|356.34|355.74|356.44|355.84|355.64|355.04|0
1582758300000|2020-02-26 23:05:00|356.44|355.84|357.14|356.54|357.14|356.54|356.44|355.84|0
1582758600000|2020-02-26 23:10:00|357.24|356.64|357.04|356.44|357.24|356.64|356.84|356.24|0
1582758900000|2020-02-26 23:15:00|356.94|356.34|357.04|356.44|357.24|356.64|356.94|356.34|0
1582759200000|2020-02-26 23:20:00|357.14|356.54|357.34|356.74|357.44|356.84|356.94|356.34|0
1582759500000|2020-02-26 23:25:00|357.24|356.64|357.24|356.64|357.34|356.74|356.94|356.34|0
1582759800000|2020-02-26 23:30:00|357.14|356.54|357.44|356.84|357.64|357.04|357.04|356.44|0
1582760100000|2020-02-26 23:35:00|357.54|356.94|357.74|357.14|357.84|357.24|357.34|356.74|0
1582760400000|2020-02-26 23:40:00|357.64|357.04|357.34|356.74|357.64|357.04|355.34|354.74|0
1582760700000|2020-02-26 23:45:00|357.44|356.84|356.84|356.24|357.84|357.24|356.54|355.94|0
1582761000000|2020-02-26 23:50:00|356.74|356.14|356.44|355.84|357.04|356.44|355.84|355.24|0
1582761300000|2020-02-26 23:55:00|356.54|355.94|356.94|356.34|357.44|356.84|356.14|355.54|0
1582761600000|2020-02-27 00:00:00|357.04|356.44|356.14|355.54|357.14|356.54|355.74|355.14|0
1582761900000|2020-02-27 00:05:00|356.24|355.64|354.64|354.04|356.24|355.64|353.74|353.14|0
1582762200000|2020-02-27 00:10:00|354.74|354.14|355.74|355.14|355.74|355.14|354.74|354.14|0
1582762500000|2020-02-27 00:15:00|355.64|355.04|355.64|355.04|356.14|355.54|355.44|354.84|0
1582762800000|2020-02-27 00:20:00|355.54|354.94|355.94|355.34|355.94|355.34|355.44|354.84|0
1582763100000|2020-02-27 00:25:00|356.04|355.44|356.04|355.44|356.44|355.84|355.84|355.24|0
1582763400000|2020-02-27 00:30:00|355.94|355.34|357.03|356.83|357.18|356.98|355.89|355.34|501
1582763700000|2020-02-27 00:35:00|357.08|356.93|356.83|356.63|357.33|357.18|356.38|356.18|147
1582764000000|2020-02-27 00:40:00|356.78|356.68|357.58|357.33|357.58|357.38|356.78|356.63|199
1582764300000|2020-02-27 00:45:00|357.53|357.28|356.93|356.73|357.73|357.53|356.38|356.18|284
1582764600000|2020-02-27 00:50:00|356.88|356.68|357.18|356.93|357.18|357.03|356.68|356.48|104
1582764900000|2020-02-27 00:55:00|357.13|356.88|356.93|356.73|357.23|357.08|356.58|356.43|313
1582765200000|2020-02-27 01:00:00|356.88|356.78|356.33|356.13|357.28|357.08|356.23|356.08|950
1582765500000|2020-02-27 01:05:00|356.28|356.18|356.23|356.08|356.58|356.43|356.23|356.08|523
1582765800000|2020-02-27 01:10:00|356.28|356.13|356.08|355.93|356.38|356.18|355.93|355.78|450
1582766100000|2020-02-27 01:15:00|356.13|355.98|356.78|356.63|357.08|356.93|355.98|355.78|478
1582766400000|2020-02-27 01:20:00|356.83|356.68|356.98|356.78|357.08|356.93|356.53|356.33|431
1582766700000|2020-02-27 01:25:00|356.93|356.83|355.53|355.33|356.98|356.83|355.48|355.28|1261
1582767000000|2020-02-27 01:30:00|355.48|355.38|355.13|354.98|355.58|355.43|354.98|354.83|785
1582767300000|2020-02-27 01:35:00|355.08|354.93|354.98|354.83|355.18|355.03|354.73|354.58|578
1582767600000|2020-02-27 01:40:00|355.03|354.88|355.08|354.93|355.33|355.18|354.68|354.53|651
1582767900000|2020-02-27 01:45:00|355.13|354.98|354.98|354.83|355.43|355.28|354.98|354.83|1206
1582768200000|2020-02-27 01:50:00|355.03|354.88|354.93|354.78|355.28|355.13|354.68|354.53|481
1582768500000|2020-02-27 01:55:00|354.88|354.73|354.78|354.58|355.08|354.93|354.73|354.58|413
1582768800000|2020-02-27 02:00:00|354.73|354.53|354.43|354.23|354.73|354.58|354.33|354.18|642
1582769100000|2020-02-27 02:05:00|354.38|354.28|354.63|354.43|354.68|354.53|354.33|354.13|1094
1582769400000|2020-02-27 02:10:00|354.58|354.48|354.73|354.58|354.73|354.58|354.33|354.18|255
1582769700000|2020-02-27 02:15:00|354.63|354.53|354.48|354.33|354.88|354.73|354.28|354.13|376
1582770000000|2020-02-27 02:20:00|354.43|354.28|354.13|353.98|354.73|354.53|354.13|353.98|453
1582770300000|2020-02-27 02:25:00|354.18|354.03|353.73|353.58|354.23|354.08|353.73|353.58|492
1582770600000|2020-02-27 02:30:00|353.78|353.63|354.38|354.23|354.48|354.33|353.73|353.58|520
1582770900000|2020-02-27 02:35:00|354.43|354.28|354.58|354.43|354.73|354.58|354.18|353.98|343
1582771200000|2020-02-27 02:40:00|354.63|354.48|354.43|354.23|355.03|354.83|354.33|354.18|484
1582771500000|2020-02-27 02:45:00|354.38|354.18|354.38|354.23|354.63|354.48|354.13|353.98|347
1582771800000|2020-02-27 02:50:00|354.48|354.28|354.23|354.08|354.63|354.48|354.18|354.03|268
1582772100000|2020-02-27 02:55:00|354.28|354.13|354.13|353.98|354.48|354.33|354.08|353.93|197
1582772400000|2020-02-27 03:00:00|354.18|353.93|354.18|354.03|354.28|354.13|354.08|353.93|205
1582772700000|2020-02-27 03:05:00|354.23|354.08|354.58|354.38|354.63|354.48|354.13|353.93|250
1582773000000|2020-02-27 03:10:00|354.53|354.43|354.48|354.33|354.88|354.73|354.43|354.23|252
1582773300000|2020-02-27 03:15:00|354.53|354.28|354.83|354.63|354.98|354.78|354.48|354.28|205
1582773600000|2020-02-27 03:20:00|354.78|354.68|354.83|354.68|354.93|354.73|354.63|354.43|155
1582773900000|2020-02-27 03:25:00|354.88|354.73|354.88|354.68|355.08|354.93|354.78|354.63|271
1582774200000|2020-02-27 03:30:00|354.83|354.73|354.68|354.53|354.93|354.73|354.53|354.38|198
1582774500000|2020-02-27 03:35:00|354.73|354.58|354.58|354.38|354.78|354.63|354.38|354.23|155
1582774800000|2020-02-27 03:40:00|354.63|354.43|354.73|354.58|354.73|354.58|354.43|354.23|160
1582775100000|2020-02-27 03:45:00|354.78|354.53|354.73|354.58|354.83|354.68|354.48|354.33|183
1582775400000|2020-02-27 03:50:00|354.68|354.53|354.58|354.43|354.78|354.63|354.58|354.38|139
1582775700000|2020-02-27 03:55:00|354.53|354.38|354.73|354.58|354.73|354.58|354.43|354.28|203
1582776000000|2020-02-27 04:00:00|354.78|354.53|354.88|354.68|355.03|354.83|354.53|354.33|173
1582776300000|2020-02-27 04:05:00|354.83|354.58|354.68|354.53|355.08|354.93|354.68|354.53|124
1582776600000|2020-02-27 04:10:00|354.63|354.48|354.53|354.33|354.78|354.63|354.38|354.23|168
1582776900000|2020-02-27 04:15:00|354.48|354.28|354.23|354.08|354.53|354.38|354.23|354.08|158
1582777200000|2020-02-27 04:20:00|354.28|354.13|354.43|354.28|354.63|354.48|354.28|354.13|150
1582777500000|2020-02-27 04:25:00|354.38|354.23|353.98|353.83|354.38|354.23|353.93|353.78|232
1582777800000|2020-02-27 04:30:00|354.03|353.88|354.03|353.88|354.18|354.03|353.93|353.78|200
1582778100000|2020-02-27 04:35:00|353.98|353.83|353.98|353.83|354.23|354.03|353.98|353.78|178
1582778400000|2020-02-27 04:40:00|353.93|353.78|354.08|353.93|354.08|353.93|353.88|353.73|154
1582778700000|2020-02-27 04:45:00|354.13|353.88|354.23|354.08|354.33|354.18|353.98|353.83|147
1582779000000|2020-02-27 04:50:00|354.18|354.03|354.13|353.98|354.33|354.18|354.08|353.93|241
1582779300000|2020-02-27 04:55:00|354.08|353.93|353.93|353.73|354.13|353.98|353.83|353.68|238
1582779600000|2020-02-27 05:00:00|353.98|353.78|354.58|354.43|354.63|354.43|353.98|353.78|442
1582779900000|2020-02-27 05:05:00|354.53|354.38|354.88|354.73|354.93|354.73|354.48|354.33|768
1582780200000|2020-02-27 05:10:00|354.93|354.78|354.68|354.53|355.03|354.83|354.68|354.53|274
1582780500000|2020-02-27 05:15:00|354.73|354.58|354.48|354.28|354.78|354.58|354.43|354.28|129
1582780800000|2020-02-27 05:20:00|354.53|354.33|354.78|354.63|354.88|354.73|354.48|354.33|247
1582781100000|2020-02-27 05:25:00|354.73|354.58|354.53|354.33|354.83|354.68|354.53|354.33|336
1582781400000|2020-02-27 05:30:00|354.58|354.38|354.58|354.43|354.63|354.48|354.43|354.28|190
1582781700000|2020-02-27 05:35:00|354.53|354.38|354.38|354.23|354.63|354.48|354.38|354.18|159
1582782000000|2020-02-27 05:40:00|354.43|354.28|354.03|353.83|354.43|354.28|353.98|353.83|221
1582782300000|2020-02-27 05:45:00|353.98|353.88|354.23|354.08|354.28|354.13|353.98|353.83|147
1582782600000|2020-02-27 05:50:00|354.28|354.03|354.48|354.28|354.58|354.43|354.28|354.03|178
1582782900000|2020-02-27 05:55:00|354.43|354.33|354.63|354.43|354.78|354.63|354.43|354.33|92
1582783200000|2020-02-27 06:00:00|354.58|354.48|354.48|354.33|354.68|354.48|354.23|354.08|232
1582783500000|2020-02-27 06:05:00|354.53|354.38|354.43|354.23|354.63|354.48|354.33|354.18|146
1582783800000|2020-02-27 06:10:00|354.48|354.28|354.43|354.28|354.63|354.43|354.38|354.23|148
1582784100000|2020-02-27 06:15:00|354.48|354.33|354.48|354.33|354.58|354.43|354.18|353.98|237
1582784400000|2020-02-27 06:20:00|354.53|354.28|354.13|353.98|354.53|354.33|354.08|353.88|145
1582784700000|2020-02-27 06:25:00|354.18|354.03|354.43|354.28|354.43|354.28|354.13|353.98|151
1582785000000|2020-02-27 06:30:00|354.48|354.33|354.53|354.38|354.78|354.58|354.43|354.28|179
1582785300000|2020-02-27 06:35:00|354.58|354.43|354.83|354.68|354.88|354.68|354.48|354.33|165
1582785600000|2020-02-27 06:40:00|354.88|354.73|355.08|354.93|355.08|354.93|354.83|354.68|230
1582785900000|2020-02-27 06:45:00|355.03|354.88|355.23|355.08|355.23|355.08|355.03|354.88|183
1582786200000|2020-02-27 06:50:00|355.28|355.13|355.73|355.58|355.73|355.58|355.23|355.03|270
1582786500000|2020-02-27 06:55:00|355.78|355.53|356.33|356.13|356.43|356.23|355.68|355.48|1050
1582786800000|2020-02-27 07:00:00|356.28|356.08|355.83|355.63|356.48|356.28|355.73|355.58|455
1582787100000|2020-02-27 07:05:00|355.78|355.58|356.13|355.93|356.13|355.98|355.68|355.48|320
1582787400000|2020-02-27 07:10:00|356.08|355.98|356.18|355.98|356.33|356.13|355.88|355.68|568
1582787700000|2020-02-27 07:15:00|356.13|356.03|356.48|356.28|356.68|356.53|356.08|355.93|424
1582788000000|2020-02-27 07:20:00|356.43|356.23|356.23|356.08|356.43|356.28|356.08|355.93|275
1582788300000|2020-02-27 07:25:00|356.18|356.03|356.33|356.18|356.78|356.63|356.18|356.03|428
1582788600000|2020-02-27 07:30:00|356.38|356.13|356.63|356.48|356.68|356.53|356.28|356.13|336
1582788900000|2020-02-27 07:35:00|356.68|356.53|356.93|356.73|356.93|356.78|356.53|356.38|386
1582789200000|2020-02-27 07:40:00|356.88|356.78|357.03|356.83|357.13|356.98|356.63|356.48|493
1582789500000|2020-02-27 07:45:00|356.93|356.88|357.48|357.28|357.48|357.33|356.93|356.78|401
1582789800000|2020-02-27 07:50:00|357.53|357.33|357.38|357.23|357.53|357.38|357.18|357.03|451
1582790100000|2020-02-27 07:55:00|357.33|357.18|357.13|356.93|357.38|357.23|357.03|356.83|478
1582790400000|2020-02-27 08:00:00|357.08|356.98|357.53|357.33|357.53|357.33|357.03|356.83|482
1582790700000|2020-02-27 08:05:00|357.48|357.28|356.48|356.33|357.53|357.33|356.48|356.28|527
1582791000000|2020-02-27 08:10:00|356.53|356.38|356.53|356.33|356.93|356.73|356.48|356.33|1667
1582791300000|2020-02-27 08:15:00|356.48|356.38|356.88|356.73|357.08|356.88|356.38|356.23|718
1582791600000|2020-02-27 08:20:00|356.93|356.78|356.58|356.43|357.18|357.03|356.53|356.38|355
1582791900000|2020-02-27 08:25:00|356.48|356.33|356.68|356.48|356.68|356.53|356.38|356.23|361
1582792200000|2020-02-27 08:30:00|356.73|356.53|356.73|356.53|356.83|356.68|356.38|356.23|606
1582792500000|2020-02-27 08:35:00|356.68|356.58|356.43|356.23|356.73|356.58|356.33|356.18|454
1582792800000|2020-02-27 08:40:00|356.38|356.28|356.93|356.78|357.08|356.93|356.38|356.23|424
1582793100000|2020-02-27 08:45:00|356.98|356.83|357.13|356.98|357.13|356.98|356.73|356.58|342
1582793400000|2020-02-27 08:50:00|357.18|357.03|357.43|357.23|357.48|357.28|357.13|356.98|516
1582793700000|2020-02-27 08:55:00|357.38|357.28|357.28|357.13|357.53|357.38|357.23|357.08|776
1582794000000|2020-02-27 09:00:00|357.23|357.08|358.13|357.98|358.13|357.98|357.18|356.98|956
1582794300000|2020-02-27 09:05:00|358.18|358.03|357.88|357.73|358.23|358.03|357.73|357.58|353
1582794600000|2020-02-27 09:10:00|357.93|357.68|357.83|357.63|357.93|357.73|357.53|357.28|180
1582794900000|2020-02-27 09:15:00|357.73|357.58|357.88|357.43|357.98|357.58|357.43|357.08|230
1582795200000|2020-02-27 09:20:00|357.58|356.98|357.98|357.38|358.08|357.48|357.38|356.78|0
1582795500000|2020-02-27 09:25:00|358.08|357.48|358.28|357.68|358.28|357.68|357.88|357.28|10
1582795800000|2020-02-27 09:30:00|358.18|357.58|358.58|357.98|358.68|358.08|358.18|357.58|0
1582796100000|2020-02-27 09:35:00|358.48|357.88|357.98|357.38|358.48|357.88|357.68|357.08|0
1582796400000|2020-02-27 09:40:00|358.08|357.48|358.08|357.48|358.28|357.68|357.88|357.28|0
1582796700000|2020-02-27 09:45:00|357.98|357.38|357.98|357.38|358.08|357.48|357.68|357.08|0
1582797000000|2020-02-27 09:50:00|357.88|357.28|357.88|357.63|357.98|357.73|357.73|357.28|17
1582797300000|2020-02-27 09:55:00|357.83|357.58|357.78|357.63|357.83|357.68|357.63|357.43|12
1582797600000|2020-02-27 10:00:00|357.83|357.68|357.93|357.78|358.13|357.93|357.83|357.63|33
1582797900000|2020-02-27 10:05:00|357.98|357.73|357.93|357.73|358.03|357.78|357.73|357.53|5
1582798200000|2020-02-27 10:10:00|357.88|357.78|357.78|357.63|358.03|357.78|357.58|357.43|42
1582798500000|2020-02-27 10:15:00|357.73|357.53|357.53|357.33|357.73|357.53|357.23|357.08|149
1582798800000|2020-02-27 10:20:00|357.48|357.28|357.08|356.93|357.48|357.28|357.08|356.93|84
1582799100000|2020-02-27 10:25:00|357.18|356.98|356.63|356.48|357.23|356.98|356.58|356.43|95
1582799400000|2020-02-27 10:30:00|356.68|356.53|356.78|356.58|357.03|356.83|356.68|356.53|85
1582799700000|2020-02-27 10:35:00|356.73|356.53|356.68|356.53|356.88|356.68|356.68|356.53|67
1582800000000|2020-02-27 10:40:00|356.73|356.58|356.83|356.68|357.03|356.83|356.63|356.48|85
1582800300000|2020-02-27 10:45:00|356.88|356.73|356.73|356.53|356.93|356.73|356.58|356.43|101
1582800600000|2020-02-27 10:50:00|356.68|356.48|356.48|356.28|356.68|356.48|356.48|356.28|80
1582800900000|2020-02-27 10:55:00|356.43|356.23|355.93|355.78|356.53|356.28|355.93|355.78|108
1582801200000|2020-02-27 11:00:00|355.88|355.73|355.88|355.68|356.13|355.93|355.83|355.68|112
1582801500000|2020-02-27 11:05:00|355.93|355.73|355.68|355.48|355.93|355.73|355.63|355.48|98
1582801800000|2020-02-27 11:10:00|355.73|355.53|355.78|355.63|355.88|355.73|355.63|355.48|102
1582802100000|2020-02-27 11:15:00|355.73|355.58|355.88|355.63|356.03|355.83|355.68|355.53|112
1582802400000|2020-02-27 11:20:00|355.93|355.58|355.73|355.58|356.03|355.78|355.73|355.58|87
1582802700000|2020-02-27 11:25:00|355.68|355.53|355.73|355.58|355.98|355.78|355.58|355.43|122
1582803000000|2020-02-27 11:30:00|355.78|355.63|355.73|355.53|355.93|355.78|355.58|355.43|88
1582803300000|2020-02-27 11:35:00|355.68|355.58|355.88|355.68|355.88|355.68|355.43|355.23|115
1582803600000|2020-02-27 11:40:00|355.83|355.63|355.83|355.58|355.88|355.68|355.68|355.53|98
1582803900000|2020-02-27 11:45:00|355.78|355.63|355.68|355.48|355.78|355.68|355.63|355.48|95
1582804200000|2020-02-27 11:50:00|355.73|355.53|355.78|355.63|355.88|355.68|355.58|355.43|86
1582804500000|2020-02-27 11:55:00|355.73|355.58|355.43|355.23|355.73|355.63|355.43|355.18|108
1582804800000|2020-02-27 12:00:00|355.38|355.18|355.43|355.28|355.53|355.38|355.33|355.18|89
1582805100000|2020-02-27 12:05:00|355.48|355.33|355.43|355.28|355.63|355.43|355.33|355.18|86
1582805400000|2020-02-27 12:10:00|355.48|355.23|355.63|355.43|355.68|355.48|355.38|355.23|83
1582805700000|2020-02-27 12:15:00|355.58|355.38|355.33|355.18|355.58|355.43|355.28|355.13|100
1582806000000|2020-02-27 12:20:00|355.38|355.23|355.18|354.93|355.43|355.23|355.08|354.93|91
1582806300000|2020-02-27 12:25:00|355.13|354.98|354.93|354.73|355.18|354.98|354.88|354.73|87
1582806600000|2020-02-27 12:30:00|354.98|354.68|355.08|354.88|355.33|355.08|354.78|354.63|88
1582806900000|2020-02-27 12:35:00|355.13|354.93|354.73|354.53|355.18|354.98|354.73|354.53|97
1582807200000|2020-02-27 12:40:00|354.68|354.48|354.58|354.38|354.88|354.68|354.53|354.33|90
1582807500000|2020-02-27 12:45:00|354.63|354.33|354.58|354.33|354.73|354.53|354.28|354.13|85
1582807800000|2020-02-27 12:50:00|354.53|354.38|354.33|354.13|354.63|354.48|354.18|354.03|91
1582808100000|2020-02-27 12:55:00|354.28|354.18|354.13|353.98|354.38|354.18|354.13|353.98|101
1582808400000|2020-02-27 13:00:00|354.18|354.03|354.93|354.68|354.93|354.78|354.13|354.03|58
1582808700000|2020-02-27 13:05:00|354.88|354.73|354.68|354.53|354.93|354.73|354.63|354.43|69
1582809000000|2020-02-27 13:10:00|354.63|354.48|354.38|354.18|354.78|354.58|354.28|354.13|43
1582809300000|2020-02-27 13:15:00|354.43|354.23|354.33|354.08|354.68|354.48|354.23|354.03|24
1582809600000|2020-02-27 13:20:00|354.38|354.13|354.58|354.33|354.58|354.38|354.13|353.93|23
1582809900000|2020-02-27 13:25:00|354.63|354.38|354.88|354.58|354.93|354.68|354.63|354.38|4
1582810200000|2020-02-27 13:30:00|354.83|354.53|354.88|354.63|354.98|354.73|354.83|354.53|2
1582810500000|2020-02-27 13:35:00|354.93|354.58|354.58|354.33|354.93|354.63|354.53|354.28|6
1582810800000|2020-02-27 13:40:00|354.53|354.28|355.03|354.78|355.03|354.78|354.53|354.28|6
1582811100000|2020-02-27 13:45:00|354.98|354.73|354.68|354.43|355.08|354.83|354.63|354.38|13
1582811400000|2020-02-27 13:50:00|354.63|354.38|354.53|354.33|354.73|354.48|354.43|354.23|16
1582811700000|2020-02-27 13:55:00|354.58|354.38|354.48|354.28|354.78|354.58|354.43|354.28|8
1582812000000|2020-02-27 14:00:00|354.43|354.33|354.33|354.08|354.63|354.43|354.18|353.93|42
1582812300000|2020-02-27 14:05:00|354.38|354.13|354.43|354.18|354.43|354.23|354.18|353.98|21
1582812600000|2020-02-27 14:10:00|354.38|354.13|354.23|354.03|354.48|354.23|354.13|353.93|31
1582812900000|2020-02-27 14:15:00|354.28|354.08|354.48|354.23|354.48|354.28|354.13|353.93|53
1582813200000|2020-02-27 14:20:00|354.43|354.18|354.13|353.93|354.48|354.18|354.08|353.93|10
1582813500000|2020-02-27 14:25:00|354.18|353.98|353.98|353.78|354.18|354.03|353.83|353.63|59
1582813800000|2020-02-27 14:30:00|353.93|353.73|353.78|353.58|354.18|354.03|353.63|353.43|76
1582814100000|2020-02-27 14:35:00|353.73|353.53|354.63|354.38|354.83|354.53|353.68|353.43|46
1582814400000|2020-02-27 14:40:00|354.58|354.33|353.83|353.58|354.58|354.33|353.78|353.48|11
1582814700000|2020-02-27 14:45:00|353.78|353.53|353.48|353.18|353.78|353.53|352.93|352.78|86
1582815000000|2020-02-27 14:50:00|353.43|353.13|353.93|353.68|354.03|353.83|353.28|353.03|61
1582815300000|2020-02-27 14:55:00|353.98|353.73|353.43|353.13|354.23|353.98|353.13|352.88|80
1582815600000|2020-02-27 15:00:00|353.48|353.18|352.88|352.68|353.58|353.33|352.88|352.63|49
1582815900000|2020-02-27 15:05:00|352.93|352.73|352.68|352.43|353.18|352.93|352.53|352.38|140
1582816200000|2020-02-27 15:10:00|352.63|352.48|352.73|352.48|352.78|352.58|352.48|352.23|85
1582816500000|2020-02-27 15:15:00|352.68|352.43|352.18|351.98|352.68|352.43|352.13|351.93|78
1582816800000|2020-02-27 15:20:00|352.13|352.03|351.93|351.68|352.43|352.18|351.83|351.63|90
1582817100000|2020-02-27 15:25:00|351.88|351.63|351.68|351.43|351.93|351.68|351.58|351.38|66
1582817400000|2020-02-27 15:30:00|351.73|351.48|351.23|351.03|351.73|351.48|351.23|351.03|105
1582817700000|2020-02-27 15:35:00|351.18|351.08|351.93|351.73|352.18|351.93|351.18|350.98|92
1582818000000|2020-02-27 15:40:00|351.88|351.68|351.68|351.43|352.08|351.83|351.48|351.28|42
1582818300000|2020-02-27 15:45:00|351.63|351.38|352.58|352.33|352.58|352.38|351.63|351.38|39
1582818600000|2020-02-27 15:50:00|352.53|352.23|352.33|352.13|352.98|352.73|352.08|351.83|46
1582818900000|2020-02-27 15:55:00|352.38|352.23|353.23|353.03|353.28|353.13|352.13|351.88|60
1582819200000|2020-02-27 16:00:00|353.18|352.98|353.43|353.18|353.73|353.53|353.18|352.88|46
1582819500000|2020-02-27 16:05:00|353.48|353.23|354.13|353.93|354.13|353.93|353.33|353.13|55
1582819800000|2020-02-27 16:10:00|354.08|353.88|353.88|353.63|354.13|353.88|353.48|353.28|48
1582820100000|2020-02-27 16:15:00|353.93|353.68|354.33|354.08|354.33|354.08|353.73|353.48|22
1582820400000|2020-02-27 16:20:00|354.38|354.13|353.73|353.53|354.38|354.13|353.73|353.53|28
1582820700000|2020-02-27 16:25:00|353.68|353.48|353.43|353.18|353.88|353.63|353.38|353.18|53
1582821000000|2020-02-27 16:30:00|353.38|353.13|353.28|353.03|353.73|353.53|353.23|352.98|28
1582821300000|2020-02-27 16:35:00|353.33|353.08|353.03|352.78|353.43|353.18|352.78|352.53|21
1582821600000|2020-02-27 16:40:00|352.98|352.73|352.73|352.58|353.43|353.18|352.73|352.53|43
1582821900000|2020-02-27 16:45:00|352.83|352.53|353.03|352.78|353.28|353.03|352.43|352.13|32
1582822200000|2020-02-27 16:50:00|352.98|352.83|353.28|352.98|353.28|353.08|352.83|352.63|27
1582822500000|2020-02-27 16:55:00|353.23|353.03|353.73|353.43|353.78|353.53|353.03|352.73|13
1582822800000|2020-02-27 17:00:00|353.68|353.38|354.08|353.78|354.13|353.98|353.43|353.18|19
1582823100000|2020-02-27 17:05:00|354.03|353.73|354.28|354.03|354.33|354.18|353.88|353.63|29
1582823400000|2020-02-27 17:10:00|354.33|354.08|354.48|354.28|354.48|354.33|354.08|353.78|90
1582823700000|2020-02-27 17:15:00|354.53|354.33|354.63|354.38|354.63|354.38|354.08|353.88|17
1582824000000|2020-02-27 17:20:00|354.58|354.33|354.03|353.78|354.58|354.33|353.73|353.58|27
1582824300000|2020-02-27 17:25:00|354.08|353.83|354.58|354.33|354.58|354.38|354.08|353.83|20
1582824600000|2020-02-27 17:30:00|354.53|354.28|355.13|354.83|355.23|354.98|354.53|354.23|19
1582824900000|2020-02-27 17:35:00|355.18|354.88|355.63|355.43|355.63|355.48|355.08|354.83|22
1582825200000|2020-02-27 17:40:00|355.58|355.38|355.13|354.88|355.58|355.38|355.13|354.88|8
1582825500000|2020-02-27 17:45:00|355.18|354.83|355.58|355.33|355.58|355.33|355.03|354.83|7
1582825800000|2020-02-27 17:50:00|355.63|355.38|355.38|355.13|355.63|355.38|355.23|354.98|2
1582826100000|2020-02-27 17:55:00|355.33|355.08|354.93|354.73|355.38|355.08|354.88|354.68|39
1582826400000|2020-02-27 18:00:00|354.88|354.68|355.53|355.28|355.58|355.33|354.78|354.53|25
1582826700000|2020-02-27 18:05:00|355.48|355.23|355.43|355.18|355.58|355.28|355.13|354.88|9
1582827000000|2020-02-27 18:10:00|355.48|355.13|355.58|355.33|355.63|355.48|355.43|355.13|4
1582827300000|2020-02-27 18:15:00|355.53|355.38|355.23|354.93|355.53|355.38|354.98|354.73|1
1582827600000|2020-02-27 18:20:00|355.18|354.88|355.08|354.78|355.43|355.13|354.88|354.73|3
1582827900000|2020-02-27 18:25:00|355.03|354.83|354.88|354.73|355.38|355.13|354.88|354.58|58
1582828200000|2020-02-27 18:30:00|354.93|354.78|354.88|354.73|355.33|355.08|354.78|354.58|22
1582828500000|2020-02-27 18:35:00|354.83|354.68|354.63|354.33|354.88|354.73|354.48|354.23|65
1582828800000|2020-02-27 18:40:00|354.68|354.38|353.78|353.48|354.83|354.63|353.33|353.18|47
1582829100000|2020-02-27 18:45:00|353.83|353.53|354.38|354.08|354.53|354.23|353.63|353.38|22
1582829400000|2020-02-27 18:50:00|354.33|354.03|355.03|354.73|355.08|354.78|353.93|353.63|19
1582829700000|2020-02-27 18:55:00|354.88|354.53|353.98|353.68|355.03|354.83|353.73|353.43|39
1582830000000|2020-02-27 19:00:00|353.93|353.58|353.83|353.53|354.18|353.88|353.53|353.28|14
1582830300000|2020-02-27 19:05:00|353.88|353.58|353.48|353.23|353.98|353.73|353.38|353.23|18
1582830600000|2020-02-27 19:10:00|353.43|353.18|354.08|353.83|354.13|353.83|353.28|353.08|9
1582830900000|2020-02-27 19:15:00|354.03|353.88|353.58|353.33|354.48|354.18|353.58|353.33|53
1582831200000|2020-02-27 19:20:00|353.63|353.38|354.53|354.23|354.63|354.33|353.63|353.38|22
1582831500000|2020-02-27 19:25:00|354.48|354.28|354.73|354.48|354.93|354.68|354.38|354.08|24
1582831800000|2020-02-27 19:30:00|354.68|354.43|354.48|354.23|354.68|354.43|354.13|353.93|9
1582832100000|2020-02-27 19:35:00|354.43|354.28|354.48|354.28|354.83|354.63|354.38|354.23|23
1582832400000|2020-02-27 19:40:00|354.43|354.18|354.73|354.53|354.83|354.63|354.33|354.08|35
1582832700000|2020-02-27 19:45:00|354.68|354.48|354.48|354.23|354.68|354.48|354.13|353.88|25
1582833000000|2020-02-27 19:50:00|354.53|354.28|354.18|353.98|354.63|354.38|354.13|353.88|19
1582833300000|2020-02-27 19:55:00|354.13|353.93|353.98|353.73|354.18|353.93|353.78|353.63|31
1582833600000|2020-02-27 20:00:00|353.93|353.78|353.98|353.78|354.03|353.78|353.53|353.28|34
1582833900000|2020-02-27 20:05:00|353.93|353.73|354.68|354.43|354.73|354.53|353.93|353.63|15
1582834200000|2020-02-27 20:10:00|354.73|354.48|354.53|354.23|354.93|354.73|354.53|354.23|17
1582834500000|2020-02-27 20:15:00|354.58|354.28|354.08|353.83|354.68|354.43|354.08|353.83|19
1582834800000|2020-02-27 20:20:00|354.13|353.88|354.18|353.93|354.43|354.13|353.98|353.78|16
1582835100000|2020-02-27 20:25:00|354.23|353.98|353.83|353.58|354.33|354.08|353.83|353.58|24
1582835400000|2020-02-27 20:30:00|353.88|353.63|353.98|353.78|354.03|353.78|353.48|353.33|13
1582835700000|2020-02-27 20:35:00|353.93|353.63|353.13|352.98|353.93|353.63|353.13|352.93|13
1582836000000|2020-02-27 20:40:00|353.18|353.03|353.13|352.78|353.28|353.03|352.98|352.78|38
1582836300000|2020-02-27 20:45:00|353.18|352.83|353.33|352.98|353.53|352.98|353.03|352.78|8
1582836600000|2020-02-27 20:50:00|353.38|352.78|352.53|352.33|353.43|352.78|352.53|352.18|52
1582836900000|2020-02-27 20:55:00|352.48|352.18|352.08|351.78|352.68|352.43|352.03|351.78|91
1582837200000|2020-02-27 21:00:00|352.03|351.83|352.18|351.88|352.58|352.28|352.03|351.78|15
1582837500000|2020-02-27 21:05:00|352.23|351.83|352.03|351.78|352.28|351.98|351.83|351.63|13
1582837800000|2020-02-27 21:10:00|351.98|351.68|349.18|348.58|352.08|351.78|348.98|348.38|40
1582838100000|2020-02-27 21:15:00|349.28|348.68|349.58|348.98|349.78|349.18|349.28|348.68|0
1582838400000|2020-02-27 21:20:00|349.68|349.08|350.18|349.58|350.18|349.58|349.48|348.88|0
1582838700000|2020-02-27 21:25:00|350.28|349.68|350.58|349.98|350.58|349.98|350.18|349.58|0
1582839000000|2020-02-27 21:30:00|350.68|350.08|350.38|349.78|351.18|350.58|350.08|349.48|0
1582839300000|2020-02-27 21:35:00|350.28|349.68|350.38|349.78|350.48|349.88|350.08|349.48|0
1582839600000|2020-02-27 21:40:00|350.48|349.88|350.58|349.98|350.58|349.98|350.38|349.78|0
1582839900000|2020-02-27 21:45:00|350.48|349.88|349.48|348.88|350.58|349.98|349.38|348.78|0
1582840200000|2020-02-27 21:50:00|349.38|348.78|349.08|348.48|349.48|348.88|348.98|348.38|0
1582840500000|2020-02-27 21:55:00|348.98|348.38|348.58|347.98|349.28|348.68|348.28|347.68|0
1582840800000|2020-02-27 22:00:00|348.68|348.08|348.78|348.18|348.78|348.18|348.38|347.78|0
1582841100000|2020-02-27 22:05:00|348.88|348.28|348.88|348.28|348.88|348.28|348.78|348.18|0
1582841400000|2020-02-27 22:10:00|348.78|348.18|348.88|348.28|348.88|348.28|348.68|348.08|0
1582841700000|2020-02-27 22:15:00|348.78|348.18|349.08|348.48|349.08|348.48|348.78|348.18|0
1582842000000|2020-02-27 22:20:00|348.98|348.38|349.48|348.88|349.48|348.88|348.98|348.38|0
1582842300000|2020-02-27 22:25:00|349.58|348.98|349.38|348.78|349.68|349.08|349.38|348.78|0
1582842900000|2020-02-27 22:35:00|349.28|348.68|349.38|348.78|349.38|348.78|349.28|348.68|0
1582843200000|2020-02-27 22:40:00|349.28|348.68|348.98|348.38|349.28|348.68|348.98|348.38|0
1582843500000|2020-02-27 22:45:00|348.88|348.28|348.78|348.18|348.88|348.28|348.78|348.18|0
1582843800000|2020-02-27 22:50:00|348.88|348.28|348.98|348.38|348.98|348.38|348.78|348.18|0
1582844100000|2020-02-27 22:55:00|349.08|348.48|349.08|348.48|349.08|348.48|348.98|348.38|0
1582844400000|2020-02-27 23:00:00|348.98|348.38|349.08|348.48|349.78|349.18|347.68|347.08|0
1582844700000|2020-02-27 23:05:00|349.18|348.58|348.28|347.68|349.98|349.38|348.28|347.68|0
1582845000000|2020-02-27 23:10:00|348.18|347.58|349.48|348.88|349.58|348.98|348.08|347.48|0
1582845300000|2020-02-27 23:15:00|349.58|348.98|349.98|349.38|350.08|349.48|348.78|348.18|0
1582845600000|2020-02-27 23:20:00|350.08|349.48|350.18|349.58|350.28|349.68|349.88|349.28|0
1582845900000|2020-02-27 23:25:00|350.28|349.68|350.88|350.28|351.38|350.78|350.18|349.58|0
1582846200000|2020-02-27 23:30:00|350.78|350.18|350.68|350.08|351.18|350.58|350.58|349.98|0
1582846500000|2020-02-27 23:35:00|350.78|350.18|349.98|349.38|350.98|350.38|349.58|348.98|0
1582846800000|2020-02-27 23:40:00|350.08|349.48|350.88|350.28|350.88|350.28|349.98|349.38|0
1582847100000|2020-02-27 23:45:00|350.98|350.38|350.88|350.28|351.48|350.88|350.78|350.18|0
1582847400000|2020-02-27 23:50:00|350.78|350.18|350.88|350.28|351.08|350.48|350.58|349.98|0
1582847700000|2020-02-27 23:55:00|350.98|350.38|350.98|350.38|351.28|350.68|350.78|350.18|0
1582848000000|2020-02-28 00:00:00|351.08|350.48|350.98|350.38|351.58|350.98|350.88|350.28|0
1582848300000|2020-02-28 00:05:00|351.18|350.58|350.58|349.98|351.58|350.98|350.58|349.98|0
1582848600000|2020-02-28 00:10:00|350.48|349.88|350.78|350.18|350.88|350.28|350.18|349.58|0
1582848900000|2020-02-28 00:15:00|350.98|350.38|349.58|348.98|350.98|350.38|349.18|348.58|0
1582849200000|2020-02-28 00:20:00|349.48|348.88|349.78|349.18|350.08|349.48|349.38|348.78|0
1582849500000|2020-02-28 00:25:00|349.68|349.08|349.88|349.28|349.88|349.28|349.48|348.88|0
1582849800000|2020-02-28 00:30:00|350.33|349.98|348.73|348.48|350.33|349.98|348.08|347.88|814
1582850100000|2020-02-28 00:35:00|348.68|348.53|348.58|348.38|348.93|348.73|348.58|348.38|155
1582850400000|2020-02-28 00:40:00|348.53|348.33|348.13|347.98|348.53|348.38|348.03|347.88|260
1582850700000|2020-02-28 00:45:00|348.18|347.93|348.73|348.53|349.18|349.03|348.08|347.93|377
1582851000000|2020-02-28 00:50:00|348.68|348.48|348.08|347.93|348.73|348.48|348.08|347.88|96
1582851300000|2020-02-28 00:55:00|348.03|347.88|349.13|348.98|349.13|348.98|348.03|347.88|444
1582851600000|2020-02-28 01:00:00|349.28|349.08|350.31|350.06|350.88|350.68|349.28|349.08|1053
1582851900000|2020-02-28 01:05:00|350.36|350.16|350.26|350.06|350.66|350.51|350.06|349.91|736
1582852200000|2020-02-28 01:10:00|350.31|350.11|350.41|350.26|350.61|350.46|350.31|350.11|434
1582852500000|2020-02-28 01:15:00|350.36|350.21|350.91|350.76|351.11|350.96|350.36|350.21|622
1582852800000|2020-02-28 01:20:00|350.86|350.71|350.61|350.41|350.91|350.76|350.46|350.31|822
1582853100000|2020-02-28 01:25:00|350.56|350.46|350.21|350.06|350.71|350.51|350.16|350.01|847
1582853400000|2020-02-28 01:30:00|350.26|350.01|350.51|350.36|350.51|350.36|350.01|349.86|701
1582853700000|2020-02-28 01:35:00|350.46|350.31|350.86|350.66|350.86|350.71|350.36|350.21|640
1582854000000|2020-02-28 01:40:00|350.81|350.71|350.81|350.66|350.86|350.71|350.46|350.31|614
1582854300000|2020-02-28 01:45:00|350.76|350.61|351.06|350.91|351.16|350.96|350.76|350.56|674
1582854600000|2020-02-28 01:50:00|351.01|350.86|350.46|350.31|351.06|350.91|350.46|350.26|784
1582854900000|2020-02-28 01:55:00|350.41|350.26|350.31|350.16|350.66|350.51|350.31|350.11|633
1582855200000|2020-02-28 02:00:00|350.26|350.11|349.76|349.56|350.31|350.16|349.71|349.56|986
1582855500000|2020-02-28 02:05:00|349.71|349.61|349.41|349.26|349.81|349.61|349.41|349.21|582
1582855800000|2020-02-28 02:10:00|349.36|349.21|350.26|350.11|350.26|350.11|349.31|349.16|450
1582856100000|2020-02-28 02:15:00|350.31|350.16|349.96|349.81|350.41|350.26|349.96|349.81|286
1582856400000|2020-02-28 02:20:00|350.01|349.86|349.96|349.81|350.26|350.11|349.86|349.71|407
1582856700000|2020-02-28 02:25:00|349.91|349.76|349.81|349.61|349.96|349.81|349.66|349.46|322
1582857000000|2020-02-28 02:30:00|349.76|349.56|349.46|349.26|349.81|349.66|349.36|349.16|327
1582857300000|2020-02-28 02:35:00|349.41|349.31|349.41|349.26|349.56|349.41|349.16|348.96|520
1582857600000|2020-02-28 02:40:00|349.36|349.21|349.41|349.26|349.41|349.26|349.11|348.96|361
1582857900000|2020-02-28 02:45:00|349.36|349.21|349.31|349.16|349.46|349.31|349.01|348.86|469
1582858200000|2020-02-28 02:50:00|349.26|349.11|349.16|348.96|349.26|349.11|348.86|348.71|470
1582858500000|2020-02-28 02:55:00|349.11|348.91|348.91|348.76|349.16|349.01|348.91|348.71|289
1582858800000|2020-02-28 03:00:00|348.96|348.81|348.81|348.66|349.11|348.96|348.81|348.66|300
1582859100000|2020-02-28 03:05:00|348.86|348.71|348.61|348.46|348.86|348.71|348.46|348.31|352
1582859400000|2020-02-28 03:10:00|348.56|348.41|348.41|348.26|348.76|348.61|348.36|348.21|437
1582859700000|2020-02-28 03:15:00|348.46|348.31|348.61|348.46|348.61|348.46|348.31|348.16|317
1582860000000|2020-02-28 03:20:00|348.56|348.41|348.36|348.16|348.56|348.41|348.31|348.16|379
1582860300000|2020-02-28 03:25:00|348.31|348.11|348.36|348.16|348.56|348.41|348.26|348.11|281
1582860600000|2020-02-28 03:30:00|348.31|348.21|348.26|348.06|348.41|348.26|347.91|347.76|362
1582860900000|2020-02-28 03:35:00|348.31|348.11|348.56|348.41|348.76|348.56|348.06|347.91|462
1582861200000|2020-02-28 03:40:00|348.61|348.46|348.36|348.21|348.61|348.46|348.31|348.16|378
1582861500000|2020-02-28 03:45:00|348.31|348.16|348.51|348.36|348.66|348.46|348.31|348.16|299
1582861800000|2020-02-28 03:50:00|348.46|348.31|348.56|348.36|348.71|348.56|348.36|348.21|511
1582862100000|2020-02-28 03:55:00|348.51|348.31|348.56|348.41|348.61|348.46|348.41|348.26|220
1582862400000|2020-02-28 04:00:00|348.51|348.36|348.11|347.96|348.51|348.36|348.06|347.91|355
1582862700000|2020-02-28 04:05:00|348.16|348.01|347.81|347.66|348.26|348.11|347.56|347.41|262
1582863000000|2020-02-28 04:10:00|347.76|347.61|347.51|347.31|348.11|347.91|347.41|347.26|223
1582863300000|2020-02-28 04:15:00|347.56|347.36|347.51|347.36|347.66|347.51|347.31|347.16|369
1582863600000|2020-02-28 04:20:00|347.56|347.41|347.36|347.21|347.61|347.46|347.31|347.11|166
1582863900000|2020-02-28 04:25:00|347.41|347.26|347.56|347.41|347.66|347.51|347.16|347.01|254
1582864200000|2020-02-28 04:30:00|347.51|347.36|347.56|347.41|347.66|347.46|347.41|347.21|236
1582864500000|2020-02-28 04:35:00|347.61|347.46|347.61|347.46|347.66|347.51|347.41|347.26|232
1582864800000|2020-02-28 04:40:00|347.56|347.36|347.36|347.21|347.61|347.46|347.26|347.11|204
1582865100000|2020-02-28 04:45:00|347.31|347.16|347.56|347.41|347.66|347.51|347.26|347.11|162
1582865400000|2020-02-28 04:50:00|347.51|347.36|347.51|347.36|347.61|347.46|347.51|347.36|214
1582865700000|2020-02-28 04:55:00|347.46|347.31|347.76|347.61|348.01|347.81|347.36|347.21|664
1582866000000|2020-02-28 05:00:00|347.81|347.66|347.46|347.31|347.96|347.76|347.41|347.26|799
1582866300000|2020-02-28 05:05:00|347.41|347.26|347.46|347.26|347.56|347.36|347.21|347.06|415
1582866600000|2020-02-28 05:10:00|347.51|347.31|347.51|347.36|347.81|347.66|347.41|347.26|444
1582866900000|2020-02-28 05:15:00|347.56|347.46|347.51|347.36|347.66|347.51|347.21|347.06|490
1582867200000|2020-02-28 05:20:00|347.56|347.31|347.31|347.11|347.56|347.41|347.26|347.11|352
1582867500000|2020-02-28 05:25:00|347.26|347.06|347.36|347.21|347.46|347.31|347.11|346.91|357
1582867800000|2020-02-28 05:30:00|347.41|347.26|347.16|347.01|347.61|347.41|347.11|346.96|981
1582868100000|2020-02-28 05:35:00|347.21|347.06|346.96|346.81|347.41|347.21|346.91|346.76|586
1582868400000|2020-02-28 05:40:00|347.01|346.76|347.16|346.96|347.16|347.01|346.81|346.66|310
1582868700000|2020-02-28 05:45:00|347.11|347.06|347.01|346.81|347.26|347.11|346.91|346.76|315
1582869000000|2020-02-28 05:50:00|346.96|346.86|347.06|346.91|347.31|347.11|346.96|346.86|193
1582869300000|2020-02-28 05:55:00|347.01|346.86|347.21|347.06|347.21|347.06|346.96|346.81|372
1582869600000|2020-02-28 06:00:00|347.26|347.01|346.86|346.71|347.26|347.06|346.76|346.61|964
1582869900000|2020-02-28 06:05:00|346.81|346.66|346.56|346.36|347.01|346.86|346.51|346.36|537
1582870200000|2020-02-28 06:10:00|346.61|346.41|346.21|346.06|346.71|346.51|346.21|346.06|369
1582870500000|2020-02-28 06:15:00|346.26|346.11|346.36|346.21|346.71|346.51|346.26|346.11|524
1582870800000|2020-02-28 06:20:00|346.31|346.16|346.01|345.81|346.41|346.26|345.96|345.81|464
1582871100000|2020-02-28 06:25:00|345.96|345.86|346.21|346.06|346.21|346.06|345.96|345.81|381
1582871400000|2020-02-28 06:30:00|346.16|346.01|346.11|345.96|346.26|346.11|346.06|345.91|176
1582871700000|2020-02-28 06:35:00|346.06|345.91|345.81|345.61|346.06|345.91|345.71|345.56|341
1582872000000|2020-02-28 06:40:00|345.76|345.56|346.16|345.96|346.16|346.01|345.66|345.51|277
1582872300000|2020-02-28 06:45:00|346.21|346.01|345.81|345.66|346.21|346.06|345.61|345.46|426
1582872600000|2020-02-28 06:50:00|345.86|345.71|345.71|345.56|345.86|345.71|345.71|345.56|284
1582872900000|2020-02-28 06:55:00|345.76|345.51|345.86|345.71|345.91|345.76|345.66|345.51|257
1582873200000|2020-02-28 07:00:00|345.91|345.76|345.96|345.76|346.36|346.16|345.86|345.66|694
1582873500000|2020-02-28 07:05:00|345.91|345.71|345.91|345.76|346.16|345.96|345.81|345.66|451
1582873800000|2020-02-28 07:10:00|345.86|345.71|345.91|345.71|346.06|345.91|345.71|345.56|416
1582874100000|2020-02-28 07:15:00|345.86|345.76|346.36|346.21|346.56|346.41|345.86|345.66|315
1582874400000|2020-02-28 07:20:00|346.31|346.16|346.76|346.56|346.76|346.56|346.21|346.06|443
1582874700000|2020-02-28 07:25:00|346.81|346.61|346.76|346.56|346.81|346.66|346.51|346.36|297
1582875000000|2020-02-28 07:30:00|346.71|346.61|346.86|346.71|347.11|346.91|346.71|346.56|471
1582875300000|2020-02-28 07:35:00|346.91|346.66|346.61|346.46|346.91|346.71|346.46|346.31|555
1582875600000|2020-02-28 07:40:00|346.56|346.41|346.26|346.11|346.61|346.41|346.21|346.06|444
1582875900000|2020-02-28 07:45:00|346.21|346.06|346.36|346.21|346.61|346.46|346.16|346.01|410
1582876200000|2020-02-28 07:50:00|346.31|346.16|345.91|345.71|346.41|346.21|345.81|345.66|771
1582876500000|2020-02-28 07:55:00|345.96|345.76|346.21|346.06|346.31|346.11|345.76|345.61|451
1582876800000|2020-02-28 08:00:00|346.16|346.01|346.61|346.46|346.71|346.56|346.01|345.86|1003
1582877100000|2020-02-28 08:05:00|346.66|346.51|346.96|346.81|346.96|346.81|346.36|346.16|909
1582877400000|2020-02-28 08:10:00|346.91|346.71|346.91|346.71|347.11|346.96|346.51|346.36|940
1582877700000|2020-02-28 08:15:00|346.86|346.66|346.96|346.81|347.26|347.11|346.66|346.51|559
1582878000000|2020-02-28 08:20:00|347.01|346.86|347.06|346.91|347.26|347.06|346.76|346.61|490
1582878300000|2020-02-28 08:25:00|347.11|346.86|347.01|346.86|347.16|347.01|346.81|346.66|665
1582878600000|2020-02-28 08:30:00|347.06|346.91|346.86|346.71|347.21|347.06|346.81|346.66|761
1582878900000|2020-02-28 08:35:00|346.81|346.66|346.76|346.61|347.16|347.01|346.66|346.51|744
1582879200000|2020-02-28 08:40:00|346.71|346.56|346.26|346.06|346.86|346.71|346.11|345.96|948
1582879500000|2020-02-28 08:45:00|346.21|346.01|345.96|345.81|346.21|346.06|345.81|345.66|802
1582879800000|2020-02-28 08:50:00|346.01|345.76|345.76|345.61|346.01|345.81|345.66|345.51|864
1582880100000|2020-02-28 08:55:00|345.71|345.56|345.41|345.26|345.86|345.71|345.41|345.26|1293
1582880400000|2020-02-28 09:00:00|345.46|345.21|345.36|345.16|345.76|345.61|344.81|344.66|2298
1582880700000|2020-02-28 09:05:00|345.26|345.11|344.76|344.56|345.56|345.41|344.76|344.56|861
1582881000000|2020-02-28 09:10:00|344.81|344.66|343.86|343.51|345.06|344.66|343.71|343.51|369
1582881300000|2020-02-28 09:15:00|343.91|343.56|343.71|343.51|344.41|344.11|343.71|343.51|319
1582881600000|2020-02-28 09:20:00|344.41|343.81|343.61|343.01|344.61|344.01|343.61|343.01|0
1582881900000|2020-02-28 09:25:00|343.71|343.11|343.01|342.41|343.71|343.11|343.01|342.41|22
1582882200000|2020-02-28 09:30:00|342.91|342.31|343.41|342.81|343.51|342.91|342.61|342.01|0
1582882500000|2020-02-28 09:35:00|343.31|342.71|343.71|343.11|343.71|343.11|342.91|342.31|0
1582882800000|2020-02-28 09:40:00|343.81|343.21|344.51|343.91|344.81|344.21|343.61|343.01|0
1582883100000|2020-02-28 09:45:00|344.61|344.01|345.21|344.61|345.61|345.01|344.41|343.81|0
1582883400000|2020-02-28 09:50:00|345.11|344.51|343.96|343.71|345.11|344.51|343.81|343.56|29
1582883700000|2020-02-28 09:55:00|343.91|343.66|344.21|343.91|344.41|344.26|343.81|343.61|31
1582884000000|2020-02-28 10:00:00|344.26|343.96|344.11|343.86|344.46|344.26|344.01|343.76|40
1582884300000|2020-02-28 10:05:00|344.21|343.81|343.91|343.66|344.26|344.06|343.86|343.61|23
1582884600000|2020-02-28 10:10:00|343.86|343.61|344.31|344.06|344.36|344.21|343.86|343.56|81
1582884900000|2020-02-28 10:15:00|344.36|344.11|344.76|344.56|344.81|344.61|344.21|344.06|52
1582885200000|2020-02-28 10:20:00|344.71|344.51|345.41|345.16|345.46|345.31|344.71|344.41|68
1582885500000|2020-02-28 10:25:00|345.46|345.21|345.51|345.26|345.66|345.51|345.31|345.11|54
1582885800000|2020-02-28 10:30:00|345.56|345.31|345.01|344.76|345.56|345.36|344.81|344.56|70
1582886100000|2020-02-28 10:35:00|344.96|344.71|345.01|344.76|345.26|345.01|344.96|344.71|6
1582886400000|2020-02-28 10:40:00|344.96|344.71|345.11|344.86|345.11|344.86|344.61|344.41|13
1582886700000|2020-02-28 10:45:00|345.16|344.91|345.11|344.91|345.21|345.01|344.76|344.61|106
1582887000000|2020-02-28 10:50:00|345.06|344.86|345.36|345.16|345.61|345.31|345.06|344.86|35
1582887300000|2020-02-28 10:55:00|345.31|345.11|345.56|345.31|345.56|345.31|345.26|345.11|9
1582887600000|2020-02-28 11:00:00|345.51|345.26|345.51|345.26|345.56|345.41|345.31|345.11|28
1582887900000|2020-02-28 11:05:00|345.46|345.31|345.91|345.61|345.91|345.66|345.41|345.16|78
1582888200000|2020-02-28 11:10:00|345.86|345.66|345.91|345.71|346.11|345.91|345.86|345.66|71
1582888500000|2020-02-28 11:15:00|345.96|345.66|345.56|345.31|345.96|345.76|345.46|345.26|85
1582888800000|2020-02-28 11:20:00|345.51|345.26|345.16|344.91|345.56|345.31|345.06|344.86|80
1582889100000|2020-02-28 11:25:00|345.21|344.96|345.11|344.86|345.41|345.21|344.96|344.71|131
1582889400000|2020-02-28 11:30:00|345.16|344.91|345.31|345.06|345.41|345.21|345.11|344.91|110
1582889700000|2020-02-28 11:35:00|345.26|345.11|345.86|345.61|345.96|345.76|345.26|345.06|77
1582890000000|2020-02-28 11:40:00|345.91|345.66|345.31|345.11|345.96|345.71|345.16|344.91|40
1582890300000|2020-02-28 11:45:00|345.26|345.16|345.26|345.06|345.61|345.36|345.21|345.01|14
1582890600000|2020-02-28 11:50:00|345.21|345.01|345.61|345.36|345.71|345.46|345.16|344.96|11
1582890900000|2020-02-28 11:55:00|345.66|345.41|345.06|344.76|345.66|345.46|344.86|344.61|8
1582891200000|2020-02-28 12:00:00|345.01|344.81|344.96|344.81|345.31|345.06|344.86|344.71|7
1582891500000|2020-02-28 12:05:00|344.91|344.71|345.01|344.81|345.16|344.91|344.66|344.41|62
1582891800000|2020-02-28 12:10:00|345.06|344.76|345.61|345.36|345.61|345.41|344.76|344.51|24
1582892100000|2020-02-28 12:15:00|345.56|345.31|345.96|345.66|345.96|345.66|345.41|345.16|11
1582892400000|2020-02-28 12:20:00|346.01|345.71|346.41|346.21|346.41|346.26|346.01|345.71|26
1582892700000|2020-02-28 12:25:00|346.36|346.16|346.21|345.96|346.36|346.16|345.91|345.66|13
1582893000000|2020-02-28 12:30:00|346.16|346.01|345.71|345.46|346.51|346.31|345.56|345.36|139
1582893300000|2020-02-28 12:35:00|345.76|345.51|346.11|345.86|346.11|345.91|345.41|345.21|38
1582893600000|2020-02-28 12:40:00|346.06|345.81|346.46|346.21|346.46|346.31|346.01|345.76|28
1582893900000|2020-02-28 12:45:00|346.41|346.26|346.76|346.51|346.76|346.56|346.21|346.01|107
1582894200000|2020-02-28 12:50:00|346.71|346.46|346.26|346.01|346.71|346.46|346.16|345.86|12
1582894500000|2020-02-28 12:55:00|346.31|346.06|346.26|345.86|346.36|346.11|345.86|345.66|67
1582894800000|2020-02-28 13:00:00|346.21|345.81|345.61|345.36|346.21|345.86|345.56|345.31|29
1582895100000|2020-02-28 13:05:00|345.56|345.26|345.56|345.31|345.71|345.51|345.21|345.01|27
1582895400000|2020-02-28 13:10:00|345.61|345.26|346.16|345.96|346.16|345.96|345.61|345.26|54
1582895700000|2020-02-28 13:15:00|346.11|346.01|345.56|345.31|346.11|346.01|345.51|345.26|41
1582896000000|2020-02-28 13:20:00|345.61|345.36|345.61|345.41|345.71|345.46|345.31|345.16|35
1582896300000|2020-02-28 13:25:00|345.56|345.36|344.91|344.66|345.56|345.36|344.81|344.56|147
1582896600000|2020-02-28 13:30:00|344.96|344.71|344.96|344.76|345.31|345.06|344.71|344.56|63
1582896900000|2020-02-28 13:35:00|345.01|344.81|344.91|344.66|345.26|345.01|344.81|344.56|58
1582897200000|2020-02-28 13:40:00|344.86|344.71|344.76|344.51|345.01|344.76|344.41|344.21|64
1582897500000|2020-02-28 13:45:00|344.71|344.46|343.91|343.61|344.96|344.71|343.71|343.46|42
1582897800000|2020-02-28 13:50:00|343.86|343.56|344.01|343.76|344.41|344.11|343.51|343.31|67
1582898100000|2020-02-28 13:55:00|343.91|343.81|343.66|343.41|344.21|344.01|343.66|343.36|50
1582898400000|2020-02-28 14:00:00|343.71|343.46|343.91|343.71|344.06|343.86|343.51|343.36|85
1582898700000|2020-02-28 14:05:00|343.86|343.66|343.31|343.11|344.11|343.91|343.26|343.06|103
1582899000000|2020-02-28 14:10:00|343.36|343.16|342.86|342.61|343.51|343.31|342.81|342.56|38
1582899300000|2020-02-28 14:15:00|342.81|342.56|342.21|341.91|342.96|342.71|341.96|341.71|47
1582899600000|2020-02-28 14:20:00|342.16|341.86|342.81|342.61|342.86|342.66|342.11|341.86|37
1582899900000|2020-02-28 14:25:00|342.76|342.66|342.76|342.56|342.76|342.66|342.46|342.21|72
1582900200000|2020-02-28 14:30:00|342.81|342.61|343.46|343.21|343.81|343.61|342.66|342.36|325
1582900500000|2020-02-28 14:35:00|343.51|343.16|343.86|343.61|344.36|344.21|343.51|343.11|146
1582900800000|2020-02-28 14:40:00|343.81|343.56|342.56|342.36|344.01|343.81|342.56|342.36|84
1582901100000|2020-02-28 14:45:00|342.51|342.11|342.51|342.21|343.26|342.86|342.01|341.66|65
1582901400000|2020-02-28 14:50:00|342.46|342.36|341.51|341.16|343.01|342.56|341.46|341.16|171
1582901700000|2020-02-28 14:55:00|341.46|341.11|341.21|340.86|341.61|341.21|340.96|340.71|222
1582902000000|2020-02-28 15:00:00|341.16|340.91|340.81|340.61|341.46|341.16|340.71|340.56|138
1582902300000|2020-02-28 15:05:00|340.76|340.66|341.91|341.61|342.31|342.06|340.76|340.66|62
1582902600000|2020-02-28 15:10:00|341.86|341.51|341.56|341.31|342.01|341.71|341.21|340.91|71
1582902900000|2020-02-28 15:15:00|341.51|341.26|342.51|342.21|342.86|342.71|341.41|341.11|99
1582903200000|2020-02-28 15:20:00|342.56|342.26|342.01|341.76|342.71|342.41|341.91|341.66|90
1582903500000|2020-02-28 15:25:00|342.06|341.81|341.21|341.01|342.61|342.36|341.16|340.91|111
1582903800000|2020-02-28 15:30:00|341.26|340.96|342.41|342.16|342.51|342.26|341.16|340.96|87
1582904100000|2020-02-28 15:35:00|342.56|342.31|342.01|341.81|342.86|342.71|341.96|341.76|125
1582904400000|2020-02-28 15:40:00|341.96|341.86|341.96|341.71|342.36|342.21|341.76|341.51|105
1582904700000|2020-02-28 15:45:00|342.06|341.76|342.01|341.76|342.51|342.26|341.66|341.46|75
1582905000000|2020-02-28 15:50:00|342.16|341.81|343.21|342.96|343.41|343.26|342.06|341.76|116
1582905300000|2020-02-28 15:55:00|343.16|343.01|342.51|342.26|343.21|343.01|342.31|342.01|199
1582905600000|2020-02-28 16:00:00|342.46|342.21|342.41|342.11|342.61|342.36|341.66|341.41|139
1582905900000|2020-02-28 16:05:00|342.36|342.06|341.71|341.51|342.36|342.06|341.56|341.31|48
1582906200000|2020-02-28 16:10:00|341.76|341.56|342.61|342.36|342.81|342.51|341.76|341.56|70
1582906500000|2020-02-28 16:15:00|342.66|342.31|343.36|343.06|343.36|343.06|342.61|342.31|109
1582906800000|2020-02-28 16:20:00|343.31|343.11|343.56|343.31|343.76|343.51|343.26|342.86|189
1582907100000|2020-02-28 16:25:00|343.51|343.26|343.96|343.71|343.96|343.71|343.11|342.86|82
1582907400000|2020-02-28 16:30:00|344.01|343.76|344.31|344.06|344.46|344.31|343.76|343.51|63
1582907700000|2020-02-28 16:35:00|344.36|344.11|345.06|344.76|345.06|344.76|344.11|343.91|91
1582908000000|2020-02-28 16:40:00|345.01|344.71|346.11|345.91|346.46|346.31|344.96|344.61|163
1582908300000|2020-02-28 16:45:00|346.16|345.81|345.01|344.71|346.16|345.81|344.76|344.56|74
1582908600000|2020-02-28 16:50:00|345.06|344.76|344.61|344.41|345.11|344.91|344.31|344.11|63
1582908900000|2020-02-28 16:55:00|344.56|344.31|344.66|344.41|344.96|344.66|344.11|343.91|93
1582909200000|2020-02-28 17:00:00|344.61|344.36|344.16|343.96|344.66|344.41|343.71|343.56|42
1582909500000|2020-02-28 17:05:00|344.26|344.01|344.36|344.06|344.66|344.51|344.06|343.91|91
1582909800000|2020-02-28 17:10:00|344.46|344.11|344.31|344.06|344.61|344.36|344.26|344.01|22
1582910100000|2020-02-28 17:15:00|344.26|343.96|344.46|344.21|344.61|344.36|343.81|343.61|52
1582910400000|2020-02-28 17:20:00|344.51|344.26|344.31|344.06|345.01|344.76|344.31|344.06|47
1582910700000|2020-02-28 17:25:00|344.26|344.01|345.11|344.86|345.11|344.96|344.11|343.86|49
1582911000000|2020-02-28 17:30:00|345.16|344.91|345.26|344.96|345.56|345.41|345.06|344.81|67
1582911300000|2020-02-28 17:35:00|345.21|344.91|345.06|344.81|345.41|345.21|344.76|344.46|48
1582911600000|2020-02-28 17:40:00|345.11|344.86|344.91|344.61|345.41|345.21|344.81|344.51|15
1582911900000|2020-02-28 17:45:00|344.96|344.66|344.71|344.36|344.96|344.66|344.21|343.96|7
1582912200000|2020-02-28 17:50:00|344.66|344.41|345.31|345.01|345.31|345.06|344.31|344.16|30
1582912500000|2020-02-28 17:55:00|345.16|345.06|345.71|345.41|346.11|345.81|345.16|344.86|47
1582912800000|2020-02-28 18:00:00|345.66|345.36|345.16|344.91|346.26|346.06|345.16|344.86|64
1582913100000|2020-02-28 18:05:00|345.21|344.96|345.61|345.36|345.91|345.71|345.21|344.91|23
1582913400000|2020-02-28 18:10:00|345.51|345.31|344.51|344.21|345.51|345.31|344.46|344.21|21
1582913700000|2020-02-28 18:15:00|344.46|344.16|345.26|344.91|345.71|345.46|344.26|344.01|15
1582914000000|2020-02-28 18:20:00|345.21|344.86|345.11|344.76|345.31|345.01|344.66|344.41|15
1582914300000|2020-02-28 18:25:00|345.21|344.81|344.86|344.56|345.46|345.16|344.86|344.56|8
1582914600000|2020-02-28 18:30:00|344.81|344.51|343.91|343.61|344.81|344.51|343.76|343.56|46
1582914900000|2020-02-28 18:35:00|343.86|343.56|343.91|343.61|344.26|344.01|343.61|343.41|47
1582915200000|2020-02-28 18:40:00|343.86|343.51|343.31|343.06|343.91|343.51|343.16|342.96|42
1582915500000|2020-02-28 18:45:00|343.26|343.01|343.91|343.61|343.91|343.66|342.91|342.71|41
1582915800000|2020-02-28 18:50:00|343.86|343.56|343.61|343.31|343.86|343.61|343.31|343.01|10
1582916100000|2020-02-28 18:55:00|343.56|343.26|343.86|343.56|343.86|343.61|343.31|343.06|17
1582916400000|2020-02-28 19:00:00|343.81|343.61|343.01|342.86|343.81|343.61|343.01|342.86|27
1582916700000|2020-02-28 19:05:00|343.06|342.81|342.96|342.71|343.31|343.01|342.76|342.56|11
1582917000000|2020-02-28 19:10:00|342.91|342.76|343.66|343.41|343.91|343.61|342.91|342.76|16
1582917300000|2020-02-28 19:15:00|343.56|343.36|344.26|343.96|344.36|344.06|343.41|343.16|23
1582917600000|2020-02-28 19:20:00|344.21|343.91|344.31|343.96|345.01|344.66|343.81|343.56|10
1582917900000|2020-02-28 19:25:00|344.46|344.01|344.61|344.31|344.66|344.41|343.96|343.66|28
1582918200000|2020-02-28 19:30:00|344.71|344.36|346.01|345.66|346.16|345.81|344.61|344.31|181
1582918500000|2020-02-28 19:35:00|345.76|345.61|345.51|345.21|346.26|345.91|345.11|344.91|25
1582918800000|2020-02-28 19:40:00|345.56|345.26|347.36|347.06|347.36|347.16|345.46|345.26|70
1582919100000|2020-02-28 19:45:00|347.31|347.01|346.71|346.36|347.51|347.36|346.26|345.96|29
1582919400000|2020-02-28 19:50:00|346.76|346.41|346.46|346.16|347.06|346.76|346.11|345.81|19
1582919700000|2020-02-28 19:55:00|346.41|346.26|346.06|345.81|346.41|346.26|345.61|345.41|39
1582920000000|2020-02-28 20:00:00|346.11|345.76|345.01|344.81|346.36|346.06|345.01|344.81|26
1582920300000|2020-02-28 20:05:00|344.96|344.76|345.26|345.01|345.56|345.26|344.56|344.41|41
1582920600000|2020-02-28 20:10:00|345.21|344.96|345.61|345.31|345.86|345.56|344.96|344.71|23
1582920900000|2020-02-28 20:15:00|345.56|345.21|346.76|346.51|346.91|346.61|345.51|345.21|17
1582921200000|2020-02-28 20:20:00|346.81|346.46|345.96|345.66|346.91|346.61|345.81|345.56|29
1582921500000|2020-02-28 20:25:00|346.01|345.71|345.46|345.16|346.31|346.06|345.46|345.16|35
1582921800000|2020-02-28 20:30:00|345.41|345.11|346.46|345.96|346.51|346.21|345.21|345.01|37
1582922100000|2020-02-28 20:35:00|346.41|346.01|346.26|346.01|346.41|346.16|346.16|345.91|15
1582922400000|2020-02-28 20:40:00|346.31|346.06|346.11|345.16|346.46|346.21|345.66|345.01|27
1582922700000|2020-02-28 20:45:00|346.06|345.21|346.96|346.11|347.11|346.66|346.06|344.96|11
1582923000000|2020-02-28 20:50:00|346.91|346.16|347.01|346.56|347.11|346.56|346.31|345.66|2
1582923300000|2020-02-28 20:55:00|347.06|346.61|348.71|348.46|348.71|348.51|347.06|346.61|110
1582923600000|2020-02-28 21:00:00|348.81|348.51|349.11|348.96|349.36|349.16|348.71|348.26|117
1582923900000|2020-02-28 21:05:00|349.06|348.81|349.21|348.66|349.41|349.21|348.96|348.51|108
1582924200000|2020-02-28 21:10:00|349.16|348.71|351.01|350.41|351.21|350.61|348.56|347.56|15
1582924500000|2020-02-28 21:15:00|350.91|350.31|350.91|350.31|350.91|350.31|350.71|350.11|0
1582924800000|2020-02-28 21:20:00|350.81|350.21|350.91|350.31|350.91|350.31|350.81|350.21|0
1582925100000|2020-02-28 21:25:00|351.01|350.41|351.01|350.41|351.11|350.51|350.91|350.31|0
1582925400000|2020-02-28 21:30:00|351.31|350.71|352.81|352.21|352.81|352.21|351.21|350.61|0
1582925700000|2020-02-28 21:35:00|352.71|352.11|352.71|352.11|353.51|352.91|352.41|351.81|0
1582926000000|2020-02-28 21:40:00|352.61|352.01|353.21|352.61|353.41|352.81|352.51|351.91|0
1582926300000|2020-02-28 21:45:00|353.31|352.71|353.21|352.61|353.31|352.71|352.81|352.21|0
1582926600000|2020-02-28 21:50:00|353.11|352.51|353.11|352.51|353.61|353.01|352.91|352.31|0
1582926900000|2020-02-28 21:55:00|353.21|352.61|352.81|352.21|353.21|352.61|352.61|352.01|0
1583103600000|2020-03-01 23:00:00|342.91|341.31|343.81|342.21|344.31|342.71|342.61|341.01|0
1583103900000|2020-03-01 23:05:00|343.91|342.31|344.91|343.31|344.91|343.31|343.31|341.71|0
1583104200000|2020-03-01 23:10:00|344.81|343.21|344.91|343.31|345.21|343.61|344.11|342.51|0
1583104500000|2020-03-01 23:15:00|345.01|343.41|345.51|343.91|346.41|344.81|344.81|343.21|0
1583104800000|2020-03-01 23:20:00|345.61|344.01|345.21|343.61|345.71|344.11|345.11|343.51|0
1583105100000|2020-03-01 23:25:00|345.11|343.51|345.41|343.81|345.71|344.11|345.01|343.41|0
1583105400000|2020-03-01 23:30:00|345.31|343.71|344.61|343.01|345.61|344.01|344.51|342.91|0
1583105700000|2020-03-01 23:35:00|344.51|342.91|345.01|343.41|345.31|343.71|344.11|342.51|0
1583106000000|2020-03-01 23:40:00|345.11|343.51|345.41|343.81|345.51|343.91|345.01|343.41|0
1583106300000|2020-03-01 23:45:00|345.31|343.71|344.21|342.61|345.51|343.91|344.11|342.51|0
1583106600000|2020-03-01 23:50:00|344.11|342.51|344.21|343.61|344.31|343.71|343.61|342.41|0
1583106900000|2020-03-01 23:55:00|344.31|343.71|344.21|343.61|344.51|343.91|344.01|343.41|0
1583107200000|2020-03-02 00:00:00|344.41|343.81|345.41|344.81|345.51|344.91|344.11|343.51|0
1583107500000|2020-03-02 00:05:00|345.51|344.91|345.61|345.01|345.71|345.11|345.21|344.61|0
1583107800000|2020-03-02 00:10:00|345.51|344.91|345.11|344.51|345.61|345.01|344.81|344.21|0
1583108100000|2020-03-02 00:15:00|345.01|344.41|347.51|346.91|347.71|347.11|344.81|344.21|0
1583108400000|2020-03-02 00:20:00|347.41|346.81|347.41|346.81|347.71|347.11|347.21|346.61|0
1583108700000|2020-03-02 00:25:00|347.31|346.71|345.01|344.41|347.31|346.71|345.01|344.41|0
1583109000000|2020-03-02 00:30:00|344.56|344.36|342.81|342.66|344.56|344.36|342.81|342.66|682
1583109300000|2020-03-02 00:35:00|342.86|342.71|343.06|342.91|343.41|343.21|342.46|342.26|474
1583109600000|2020-03-02 00:40:00|343.11|342.86|343.07|342.92|343.27|343.02|342.37|342.22|488
1583109900000|2020-03-02 00:45:00|343.12|342.97|343.22|342.97|343.32|343.17|342.67|342.47|823
1583110200000|2020-03-02 00:50:00|343.12|343.02|344.07|343.87|344.22|344.07|343.02|342.87|481
1583110500000|2020-03-02 00:55:00|344.02|343.92|343.52|343.37|344.42|344.27|343.17|342.97|288
1583110800000|2020-03-02 01:00:00|343.47|343.32|343.52|343.37|344.07|343.87|343.37|343.17|660
1583111100000|2020-03-02 01:05:00|343.57|343.42|344.17|343.97|344.17|343.97|343.37|343.22|401
1583111400000|2020-03-02 01:10:00|344.22|344.02|344.62|344.47|344.67|344.52|344.22|344.02|461
1583111700000|2020-03-02 01:15:00|344.67|344.52|344.37|344.22|344.87|344.67|344.17|344.02|411
1583112000000|2020-03-02 01:20:00|344.42|344.27|345.07|344.92|345.07|344.92|344.17|343.97|626
1583112300000|2020-03-02 01:25:00|345.12|344.87|345.62|345.42|345.67|345.52|345.07|344.87|739
1583112600000|2020-03-02 01:30:00|345.57|345.47|346.27|346.12|346.42|346.27|345.57|345.37|1179
1583112900000|2020-03-02 01:35:00|346.32|346.17|346.22|346.02|346.52|346.37|345.77|345.62|1154
1583113200000|2020-03-02 01:40:00|346.27|346.07|346.07|345.92|346.57|346.42|346.02|345.82|924
1583113500000|2020-03-02 01:45:00|346.12|346.02|345.32|345.17|346.32|346.17|345.32|345.17|857
1583113800000|2020-03-02 01:50:00|345.27|345.12|345.22|345.07|345.72|345.57|345.12|344.97|617
1583114100000|2020-03-02 01:55:00|345.27|345.02|344.77|344.62|345.27|345.07|344.72|344.57|617
1583114400000|2020-03-02 02:00:00|344.72|344.57|344.97|344.82|345.27|345.12|344.52|344.37|580
1583114700000|2020-03-02 02:05:00|345.02|344.87|345.17|345.02|345.37|345.22|345.02|344.87|381
1583115000000|2020-03-02 02:10:00|345.22|345.07|345.77|345.62|345.87|345.67|345.07|344.92|408
1583115300000|2020-03-02 02:15:00|345.72|345.57|346.22|346.02|346.27|346.12|345.67|345.52|378
1583115600000|2020-03-02 02:20:00|346.17|345.97|346.37|346.22|346.47|346.32|345.97|345.82|480
1583115900000|2020-03-02 02:25:00|346.42|346.27|346.37|346.22|346.62|346.47|346.12|345.97|362
1583116200000|2020-03-02 02:30:00|346.32|346.17|346.72|346.57|346.77|346.62|346.17|345.97|407
1583116500000|2020-03-02 02:35:00|346.67|346.52|346.97|346.82|347.32|347.17|346.62|346.47|497
1583116800000|2020-03-02 02:40:00|347.02|346.77|347.17|347.02|347.27|347.12|346.97|346.77|452
1583117100000|2020-03-02 02:45:00|347.22|347.07|347.72|347.52|347.72|347.57|347.22|347.07|349
1583117400000|2020-03-02 02:50:00|347.77|347.57|348.07|347.92|348.12|347.97|347.47|347.32|383
1583117700000|2020-03-02 02:55:00|348.12|347.87|348.17|347.97|348.27|348.07|347.92|347.77|310
1583118000000|2020-03-02 03:00:00|348.22|348.02|348.12|347.92|348.42|348.27|347.92|347.72|316
1583118300000|2020-03-02 03:05:00|348.07|347.97|347.82|347.62|348.27|348.12|347.82|347.62|261
1583118600000|2020-03-02 03:10:00|347.77|347.67|347.57|347.42|347.97|347.77|347.52|347.37|223
1583118900000|2020-03-02 03:15:00|347.52|347.37|347.57|347.42|347.67|347.52|347.27|347.12|308
1583119200000|2020-03-02 03:20:00|347.52|347.37|348.12|347.92|348.17|347.97|347.52|347.37|216
1583119500000|2020-03-02 03:25:00|348.17|347.97|348.27|348.12|348.32|348.17|348.02|347.82|202
1583119800000|2020-03-02 03:30:00|348.32|348.07|348.07|347.87|348.32|348.17|347.82|347.67|124
1583120100000|2020-03-02 03:35:00|348.12|347.92|348.22|348.07|348.42|348.27|347.97|347.82|167
1583120400000|2020-03-02 03:40:00|348.27|348.12|347.97|347.82|348.42|348.22|347.92|347.72|177
1583120700000|2020-03-02 03:45:00|348.02|347.87|347.47|347.32|348.12|347.97|347.47|347.27|272
1583121000000|2020-03-02 03:50:00|347.52|347.37|347.67|347.52|347.97|347.82|347.52|347.37|186
1583121300000|2020-03-02 03:55:00|347.72|347.57|347.82|347.67|347.92|347.77|347.67|347.47|215
1583121600000|2020-03-02 04:00:00|347.77|347.62|346.92|346.77|347.77|347.62|346.77|346.62|338
1583121900000|2020-03-02 04:05:00|346.87|346.72|347.27|347.12|347.47|347.32|346.87|346.72|199
1583122200000|2020-03-02 04:10:00|347.22|347.07|347.42|347.22|347.62|347.47|347.12|346.97|168
1583122500000|2020-03-02 04:15:00|347.37|347.27|347.67|347.52|347.72|347.57|347.32|347.12|111
1583122800000|2020-03-02 04:20:00|347.62|347.47|347.82|347.67|348.12|347.97|347.57|347.42|146
1583123100000|2020-03-02 04:25:00|347.77|347.62|347.52|347.37|347.92|347.77|347.37|347.17|117
1583123400000|2020-03-02 04:30:00|347.57|347.42|347.42|347.27|347.62|347.47|347.22|347.07|104
1583123700000|2020-03-02 04:35:00|347.37|347.22|346.92|346.72|347.47|347.32|346.92|346.72|159
1583124000000|2020-03-02 04:40:00|346.87|346.77|346.82|346.62|347.12|346.97|346.77|346.62|180
1583124300000|2020-03-02 04:45:00|346.87|346.67|347.27|347.07|347.27|347.07|346.82|346.62|134
1583124600000|2020-03-02 04:50:00|347.22|347.12|347.67|347.47|347.67|347.52|347.22|347.07|350
1583124900000|2020-03-02 04:55:00|347.62|347.42|347.92|347.72|348.07|347.92|347.62|347.42|287
1583125200000|2020-03-02 05:00:00|347.87|347.77|347.92|347.72|348.07|347.92|347.77|347.62|166
1583125500000|2020-03-02 05:05:00|347.87|347.67|347.62|347.42|347.92|347.72|347.47|347.27|258
1583125800000|2020-03-02 05:10:00|347.57|347.47|347.32|347.17|347.62|347.47|347.32|347.17|153
1583126100000|2020-03-02 05:15:00|347.37|347.22|347.27|347.07|347.42|347.22|347.12|346.97|184
1583126400000|2020-03-02 05:20:00|347.22|347.02|347.32|347.17|347.37|347.22|347.17|347.02|246
1583126700000|2020-03-02 05:25:00|347.27|347.12|347.52|347.37|347.62|347.47|347.27|347.07|189
1583127000000|2020-03-02 05:30:00|347.57|347.32|347.82|347.62|347.82|347.67|347.32|347.17|238
1583127300000|2020-03-02 05:35:00|347.87|347.67|347.77|347.62|347.92|347.77|347.62|347.47|256
1583127600000|2020-03-02 05:40:00|347.82|347.67|347.72|347.57|347.97|347.77|347.57|347.42|224
1583127900000|2020-03-02 05:45:00|347.77|347.47|347.87|347.67|347.97|347.82|347.62|347.47|288
1583128200000|2020-03-02 05:50:00|347.82|347.72|347.92|347.77|348.12|347.92|347.77|347.62|234
1583128500000|2020-03-02 05:55:00|347.97|347.72|347.97|347.77|348.07|347.92|347.87|347.72|232
1583128800000|2020-03-02 06:00:00|347.92|347.72|347.72|347.52|347.92|347.77|347.57|347.37|247
1583129100000|2020-03-02 06:05:00|347.77|347.57|347.67|347.52|348.02|347.87|347.62|347.47|348
1583129400000|2020-03-02 06:10:00|347.72|347.57|347.82|347.62|347.87|347.67|347.67|347.47|237
1583129700000|2020-03-02 06:15:00|347.77|347.57|348.07|347.92|348.07|347.92|347.72|347.57|202
1583130000000|2020-03-02 06:20:00|348.12|347.97|348.07|347.92|348.17|347.97|347.97|347.77|173
1583130300000|2020-03-02 06:25:00|348.02|347.87|348.02|347.87|348.17|347.97|347.97|347.82|124
1583130600000|2020-03-02 06:30:00|347.97|347.82|347.82|347.67|348.02|347.87|347.77|347.62|99
1583130900000|2020-03-02 06:35:00|347.77|347.62|347.82|347.67|347.92|347.77|347.67|347.52|217
1583131200000|2020-03-02 06:40:00|347.87|347.72|347.77|347.57|347.97|347.82|347.67|347.52|99
1583131500000|2020-03-02 06:45:00|347.82|347.62|347.72|347.57|347.82|347.67|347.67|347.52|143
1583131800000|2020-03-02 06:50:00|347.67|347.52|347.42|347.27|347.92|347.72|347.42|347.27|164
1583132100000|2020-03-02 06:55:00|347.47|347.32|347.57|347.42|347.72|347.57|347.47|347.32|168
1583132400000|2020-03-02 07:00:00|347.62|347.47|347.92|347.77|348.02|347.82|347.42|347.27|403
1583132700000|2020-03-02 07:05:00|347.87|347.72|347.67|347.52|347.92|347.77|347.52|347.37|346
1583133000000|2020-03-02 07:10:00|347.72|347.57|347.27|347.07|347.87|347.72|347.22|347.07|205
1583133300000|2020-03-02 07:15:00|347.32|347.12|347.02|346.87|347.32|347.12|346.92|346.72|160
1583133600000|2020-03-02 07:20:00|347.07|346.92|347.17|346.97|347.37|347.22|347.02|346.87|323
1583133900000|2020-03-02 07:25:00|347.22|347.02|347.12|346.97|347.47|347.32|347.12|346.92|253
1583134200000|2020-03-02 07:30:00|347.17|347.02|347.17|347.02|347.32|347.17|346.97|346.82|270
1583134500000|2020-03-02 07:35:00|347.22|347.07|347.27|347.12|347.37|347.22|347.02|346.82|279
1583134800000|2020-03-02 07:40:00|347.32|347.17|347.27|347.12|347.42|347.27|347.22|347.07|143
1583135100000|2020-03-02 07:45:00|347.32|347.22|347.72|347.52|347.82|347.62|347.32|347.22|476
1583135400000|2020-03-02 07:50:00|347.67|347.47|347.62|347.42|347.82|347.67|347.47|347.32|522
1583135700000|2020-03-02 07:55:00|347.67|347.47|347.62|347.47|347.67|347.47|347.42|347.22|288
1583136000000|2020-03-02 08:00:00|347.57|347.42|347.52|347.37|347.57|347.42|347.07|346.92|439
1583136300000|2020-03-02 08:05:00|347.57|347.42|347.92|347.77|347.97|347.82|347.42|347.27|354
1583136600000|2020-03-02 08:10:00|347.87|347.72|347.97|347.82|348.22|348.02|347.87|347.72|312
1583136900000|2020-03-02 08:15:00|348.02|347.77|348.12|347.92|348.12|347.97|347.72|347.57|249
1583137200000|2020-03-02 08:20:00|348.07|347.87|347.77|347.62|348.52|348.37|347.77|347.62|332
1583137500000|2020-03-02 08:25:00|347.82|347.67|347.67|347.52|348.02|347.87|347.62|347.47|309
1583137800000|2020-03-02 08:30:00|347.72|347.47|348.07|347.87|348.07|347.92|347.57|347.37|292
1583138100000|2020-03-02 08:35:00|347.97|347.92|348.07|347.92|348.27|348.12|347.87|347.67|280
1583138400000|2020-03-02 08:40:00|348.12|347.97|347.52|347.37|348.12|347.97|347.42|347.22|748
1583138700000|2020-03-02 08:45:00|347.47|347.27|347.12|346.97|347.57|347.42|347.07|346.92|527
1583139000000|2020-03-02 08:50:00|347.07|346.92|346.92|346.77|347.22|347.02|346.92|346.77|640
1583139300000|2020-03-02 08:55:00|346.87|346.72|347.12|346.97|347.17|347.02|346.87|346.72|645
1583139600000|2020-03-02 09:00:00|347.17|346.92|346.62|346.42|347.22|347.07|346.32|346.17|1125
1583139900000|2020-03-02 09:05:00|346.67|346.52|346.17|345.87|346.97|346.82|346.02|345.87|643
1583140200000|2020-03-02 09:10:00|346.27|345.92|346.12|345.77|346.42|346.27|345.72|345.57|251
1583140500000|2020-03-02 09:15:00|346.17|346.02|345.77|345.57|346.22|346.07|345.62|345.42|302
1583140800000|2020-03-02 09:20:00|345.97|345.37|346.87|346.27|346.97|346.37|345.97|345.37|0
1583141100000|2020-03-02 09:25:00|346.77|346.17|346.37|345.77|346.87|346.27|346.07|345.47|53
1583141400000|2020-03-02 09:30:00|346.27|345.67|345.07|344.47|346.57|345.97|345.07|344.47|0
1583141700000|2020-03-02 09:35:00|344.97|344.37|344.67|344.07|345.17|344.57|344.57|343.97|0
1583142000000|2020-03-02 09:40:00|344.77|344.17|343.47|342.87|344.87|344.27|343.37|342.77|0
1583142300000|2020-03-02 09:45:00|343.37|342.77|344.07|343.47|344.17|343.57|343.27|342.67|0
1583142600000|2020-03-02 09:50:00|344.77|344.32|343.97|343.72|344.77|344.52|343.87|343.67|129
1583142900000|2020-03-02 09:55:00|344.02|343.77|344.47|344.22|344.47|344.22|343.87|343.72|12
1583143200000|2020-03-02 10:00:00|344.42|344.17|344.12|343.87|344.47|344.22|344.07|343.82|42
1583143500000|2020-03-02 10:05:00|344.07|343.92|344.07|343.82|344.42|344.17|344.02|343.82|28
1583143800000|2020-03-02 10:10:00|344.02|343.77|343.82|343.57|344.02|343.77|343.62|343.42|20
1583144100000|2020-03-02 10:15:00|343.77|343.52|344.22|343.97|344.47|344.27|343.77|343.52|10
1583144400000|2020-03-02 10:20:00|344.17|343.92|343.72|343.42|344.22|343.92|343.72|343.42|12
1583144700000|2020-03-02 10:25:00|343.77|343.47|344.32|344.07|344.37|344.17|343.67|343.47|12
1583145000000|2020-03-02 10:30:00|344.27|344.02|344.32|344.07|344.67|344.47|344.02|343.87|55
1583145300000|2020-03-02 10:35:00|344.27|344.02|344.37|344.17|344.37|344.17|344.12|343.87|9
1583145600000|2020-03-02 10:40:00|344.42|344.12|344.12|343.82|344.42|344.22|343.92|343.67|25
1583145900000|2020-03-02 10:45:00|344.07|343.77|343.97|343.72|344.37|344.12|343.92|343.72|2
1583146200000|2020-03-02 10:50:00|344.02|343.77|344.07|343.82|344.07|343.87|343.72|343.52|12
1583146500000|2020-03-02 10:55:00|344.02|343.77|343.62|343.42|344.17|343.87|343.62|343.42|38
1583146800000|2020-03-02 11:00:00|343.57|343.37|343.22|342.97|343.87|343.67|343.12|342.92|39
1583147100000|2020-03-02 11:05:00|343.17|343.02|343.37|343.12|343.67|343.47|343.12|342.92|51
1583147400000|2020-03-02 11:10:00|343.42|343.17|342.72|342.52|343.42|343.17|342.72|342.47|40
1583147700000|2020-03-02 11:15:00|342.67|342.47|343.52|343.27|343.52|343.27|342.67|342.47|23
1583148000000|2020-03-02 11:20:00|343.67|343.32|343.17|342.92|343.67|343.42|342.92|342.72|21
1583148300000|2020-03-02 11:25:00|343.12|342.87|342.67|342.47|343.22|342.97|342.67|342.47|41
1583148600000|2020-03-02 11:30:00|342.72|342.52|342.52|342.27|342.92|342.67|342.42|342.27|33
1583148900000|2020-03-02 11:35:00|342.47|342.32|342.52|342.27|342.67|342.47|342.32|342.17|81
1583149200000|2020-03-02 11:40:00|342.47|342.17|342.22|341.97|342.67|342.47|341.97|341.82|78
1583149500000|2020-03-02 11:45:00|342.17|342.02|342.52|342.32|342.72|342.52|342.12|341.92|28
1583149800000|2020-03-02 11:50:00|342.57|342.37|342.02|341.82|342.62|342.37|341.82|341.62|26
1583150100000|2020-03-02 11:55:00|341.97|341.87|341.52|341.27|342.22|341.97|341.17|340.97|99
1583150400000|2020-03-02 12:00:00|341.47|341.22|342.17|341.87|342.52|342.22|341.42|341.22|25
1583150700000|2020-03-02 12:05:00|342.22|341.92|342.87|342.52|342.87|342.62|341.92|341.72|19
1583151000000|2020-03-02 12:10:00|342.82|342.47|342.57|342.27|342.82|342.47|342.32|342.02|54
1583151300000|2020-03-02 12:15:00|342.52|342.32|342.42|342.22|342.87|342.62|342.42|342.22|22
1583151600000|2020-03-02 12:20:00|342.47|342.12|342.67|342.42|343.07|342.77|342.37|342.12|48
1583151900000|2020-03-02 12:25:00|342.72|342.47|343.37|343.12|343.37|343.12|342.62|342.37|22
1583152200000|2020-03-02 12:30:00|343.32|343.07|342.77|342.47|343.42|343.17|342.72|342.42|20
1583152500000|2020-03-02 12:35:00|342.82|342.52|342.72|342.42|343.22|343.02|342.72|342.42|10
1583152800000|2020-03-02 12:40:00|342.77|342.47|342.87|342.62|343.22|342.97|342.67|342.42|5
1583153100000|2020-03-02 12:45:00|342.82|342.57|342.97|342.67|343.22|343.07|342.77|342.47|20
1583153400000|2020-03-02 12:50:00|342.92|342.62|342.82|342.57|343.02|342.87|342.72|342.47|7
1583153700000|2020-03-02 12:55:00|342.87|342.62|343.87|343.62|344.12|343.92|342.87|342.62|44
1583154000000|2020-03-02 13:00:00|343.92|343.42|343.57|343.32|343.92|343.52|343.37|343.12|15
1583154300000|2020-03-02 13:05:00|343.62|343.37|343.42|343.17|343.72|343.57|343.37|343.17|10
1583154600000|2020-03-02 13:10:00|343.47|343.22|343.82|343.57|343.82|343.57|343.22|342.97|10
1583154900000|2020-03-02 13:15:00|343.77|343.62|343.72|343.42|344.02|343.87|343.62|343.37|8
1583155200000|2020-03-02 13:20:00|343.77|343.47|342.77|342.47|343.77|343.47|342.47|342.22|39
1583155500000|2020-03-02 13:25:00|342.72|342.37|342.87|342.57|342.87|342.62|342.37|342.12|27
1583155800000|2020-03-02 13:30:00|342.82|342.52|342.77|342.57|342.87|342.62|342.32|342.07|10
1583156100000|2020-03-02 13:35:00|342.82|342.62|342.82|342.57|343.07|342.82|342.67|342.37|41
1583156400000|2020-03-02 13:40:00|342.77|342.52|342.52|342.22|343.17|342.92|342.42|342.22|32
1583156700000|2020-03-02 13:45:00|342.57|342.27|343.07|342.87|343.07|342.87|342.42|342.22|24
1583157000000|2020-03-02 13:50:00|343.12|342.92|343.42|343.12|343.72|343.47|343.02|342.82|47
1583157300000|2020-03-02 13:55:00|343.37|343.17|344.32|344.02|344.37|344.17|343.37|343.17|78
1583157600000|2020-03-02 14:00:00|344.42|344.07|344.27|344.07|344.87|344.67|344.12|343.92|117
1583157900000|2020-03-02 14:05:00|344.17|344.12|343.87|343.62|344.37|344.17|343.67|343.52|106
1583158200000|2020-03-02 14:10:00|343.82|343.67|344.17|343.87|344.22|344.07|343.62|343.37|24
1583158500000|2020-03-02 14:15:00|344.12|343.82|344.02|343.72|344.17|343.87|343.67|343.52|36
1583158800000|2020-03-02 14:20:00|344.07|343.77|344.32|344.12|344.32|344.12|343.97|343.77|15
1583159100000|2020-03-02 14:25:00|344.37|344.17|344.62|344.32|344.67|344.47|344.32|344.07|46
1583159400000|2020-03-02 14:30:00|344.57|344.37|344.47|344.12|345.27|345.02|344.17|343.92|124
1583159700000|2020-03-02 14:35:00|344.42|344.27|343.87|343.62|344.52|344.27|343.87|343.62|82
1583160000000|2020-03-02 14:40:00|343.82|343.67|344.62|344.32|344.92|344.62|343.82|343.67|56
1583160300000|2020-03-02 14:45:00|344.57|344.27|344.77|344.47|345.42|345.27|344.52|344.27|65
1583160600000|2020-03-02 14:50:00|344.72|344.42|344.87|344.62|345.02|344.87|344.22|343.97|78
1583160900000|2020-03-02 14:55:00|344.82|344.57|344.32|343.97|344.92|344.67|344.02|343.67|50
1583161200000|2020-03-02 15:00:00|344.27|343.92|344.37|344.12|344.62|344.32|343.82|343.57|99
1583161500000|2020-03-02 15:05:00|344.32|344.17|343.67|343.37|344.32|344.17|343.42|343.22|83
1583161800000|2020-03-02 15:10:00|343.72|343.42|345.12|344.87|345.12|344.87|343.72|343.42|84
1583162100000|2020-03-02 15:15:00|345.07|344.97|344.22|343.92|345.07|344.97|343.92|343.72|100
1583162400000|2020-03-02 15:20:00|344.17|343.97|343.72|343.47|344.17|343.97|343.47|343.22|89
1583162700000|2020-03-02 15:25:00|343.87|343.52|344.17|343.92|344.32|344.17|343.67|343.47|76
1583163000000|2020-03-02 15:30:00|344.22|343.97|344.02|343.72|344.42|344.17|343.42|343.12|32
1583163300000|2020-03-02 15:35:00|343.97|343.82|344.97|344.72|345.17|344.87|343.97|343.82|80
1583163600000|2020-03-02 15:40:00|345.07|344.77|345.27|345.07|345.42|345.22|344.67|344.42|82
1583163900000|2020-03-02 15:45:00|345.32|345.02|345.57|345.37|345.57|345.37|345.02|344.77|102
1583164200000|2020-03-02 15:50:00|345.52|345.42|345.42|345.07|345.87|345.72|345.32|345.07|91
1583164500000|2020-03-02 15:55:00|345.47|345.12|344.87|344.62|345.62|345.37|344.82|344.62|39
1583164800000|2020-03-02 16:00:00|344.82|344.67|344.97|344.72|345.22|344.92|344.77|344.52|13
1583165100000|2020-03-02 16:05:00|344.92|344.67|344.52|344.22|345.12|344.87|344.12|343.87|22
1583165400000|2020-03-02 16:10:00|344.57|344.27|346.12|345.77|346.12|345.82|344.52|344.17|47
1583165700000|2020-03-02 16:15:00|346.07|345.82|345.82|345.52|346.37|346.22|345.72|345.47|42
1583166000000|2020-03-02 16:20:00|345.87|345.57|346.02|345.72|346.37|346.12|345.87|345.57|34
1583166300000|2020-03-02 16:25:00|346.07|345.77|346.17|345.92|346.47|346.27|345.92|345.67|31
1583166600000|2020-03-02 16:30:00|346.22|345.87|345.77|345.52|346.47|346.27|345.52|345.32|22
1583166900000|2020-03-02 16:35:00|345.82|345.57|346.62|346.37|346.72|346.52|345.57|345.32|38
1583167200000|2020-03-02 16:40:00|346.57|346.32|346.47|346.17|346.57|346.32|345.82|345.52|15
1583167500000|2020-03-02 16:45:00|346.42|346.22|346.37|346.12|346.47|346.22|346.02|345.77|18
1583167800000|2020-03-02 16:50:00|346.32|346.17|346.72|346.52|346.77|346.62|346.27|346.02|45
1583168100000|2020-03-02 16:55:00|346.77|346.57|346.72|346.52|346.92|346.77|346.62|346.37|74
1583168400000|2020-03-02 17:00:00|346.77|346.57|346.82|346.52|346.92|346.72|346.77|346.47|31
1583168700000|2020-03-02 17:05:00|346.77|346.57|346.62|346.42|346.92|346.77|346.62|346.32|30
1583169000000|2020-03-02 17:10:00|346.67|346.47|346.47|346.22|346.77|346.52|346.22|345.97|11
1583169300000|2020-03-02 17:15:00|346.52|346.27|346.32|346.02|346.52|346.27|345.87|345.62|48
1583169600000|2020-03-02 17:20:00|346.27|345.97|345.97|345.72|346.42|346.12|345.72|345.47|22
1583169900000|2020-03-02 17:25:00|346.02|345.67|346.52|346.32|346.57|346.32|345.97|345.67|10
1583170200000|2020-03-02 17:30:00|346.47|346.27|346.32|346.07|346.72|346.47|346.32|345.97|18
1583170500000|2020-03-02 17:35:00|346.37|346.12|346.72|346.42|346.77|346.62|346.37|346.12|18
1583170800000|2020-03-02 17:40:00|346.77|346.47|346.52|346.27|346.82|346.67|346.27|345.97|11
1583171100000|2020-03-02 17:45:00|346.57|346.32|346.77|346.52|346.82|346.62|346.57|346.32|44
1583171400000|2020-03-02 17:50:00|346.82|346.57|347.07|346.82|347.17|346.92|346.67|346.42|21
1583171700000|2020-03-02 17:55:00|347.12|346.87|347.02|346.72|347.17|346.92|346.77|346.47|3
1583172000000|2020-03-02 18:00:00|347.07|346.77|347.02|346.72|347.17|346.92|346.77|346.47|5
1583172300000|2020-03-02 18:05:00|346.97|346.67|346.57|346.32|346.97|346.67|346.37|346.17|13
1583172600000|2020-03-02 18:10:00|346.62|346.37|346.67|346.37|346.77|346.52|346.42|346.17|1
1583172900000|2020-03-02 18:15:00|346.72|346.42|346.07|345.77|346.72|346.47|345.97|345.77|17
1583173200000|2020-03-02 18:20:00|346.12|345.82|346.02|345.82|346.32|346.07|345.87|345.62|9
1583173500000|2020-03-02 18:25:00|345.97|345.77|345.87|345.62|346.07|345.87|345.42|345.22|11
1583173800000|2020-03-02 18:30:00|345.92|345.67|346.07|345.77|346.07|345.82|345.57|345.37|9
1583174100000|2020-03-02 18:35:00|346.02|345.72|346.72|346.47|346.72|346.52|345.97|345.67|13
1583174400000|2020-03-02 18:40:00|346.67|346.42|346.82|346.52|346.82|346.57|346.42|346.17|4
1583174700000|2020-03-02 18:45:00|346.87|346.57|346.52|346.27|346.97|346.72|346.27|346.07|18
1583175000000|2020-03-02 18:50:00|346.47|346.22|346.07|345.82|346.67|346.47|345.62|345.32|19
1583175300000|2020-03-02 18:55:00|346.12|345.87|346.57|346.32|346.57|346.42|346.02|345.82|26
1583175600000|2020-03-02 19:00:00|346.62|346.27|346.67|346.37|346.87|346.67|346.47|346.12|9
1583175900000|2020-03-02 19:05:00|346.62|346.42|346.97|346.77|346.97|346.82|346.42|346.12|5
1583176200000|2020-03-02 19:10:00|346.92|346.82|346.97|346.72|346.97|346.82|346.72|346.42|3
1583176500000|2020-03-02 19:15:00|346.92|346.67|346.42|346.17|346.97|346.72|346.42|346.17|7
1583176800000|2020-03-02 19:20:00|346.47|346.22|345.97|345.67|346.52|346.32|345.92|345.67|26
1583177100000|2020-03-02 19:25:00|345.92|345.62|345.67|345.42|346.22|346.02|345.67|345.42|29
1583177400000|2020-03-02 19:30:00|345.72|345.47|345.42|345.17|345.97|345.67|345.42|345.17|10
1583177700000|2020-03-02 19:35:00|345.37|345.27|344.87|344.67|345.57|345.27|344.82|344.67|23
1583178000000|2020-03-02 19:40:00|344.82|344.62|344.72|344.47|345.07|344.82|344.37|344.12|60
1583178300000|2020-03-02 19:45:00|344.67|344.42|345.17|344.87|345.37|345.07|344.42|344.22|26
1583178600000|2020-03-02 19:50:00|345.12|344.82|345.47|345.22|345.47|345.27|344.82|344.52|9
1583178900000|2020-03-02 19:55:00|345.42|345.17|344.62|344.37|345.57|345.32|344.37|344.12|24
1583179200000|2020-03-02 20:00:00|344.67|344.42|345.27|345.02|345.37|345.17|344.57|344.37|17
1583179500000|2020-03-02 20:05:00|345.22|344.97|345.47|345.17|345.67|345.47|345.22|344.92|20
1583179800000|2020-03-02 20:10:00|345.42|345.22|345.37|345.07|345.57|345.37|345.17|344.92|62
1583180100000|2020-03-02 20:15:00|345.32|345.02|345.22|344.97|345.72|345.47|345.17|344.92|21
1583180400000|2020-03-02 20:20:00|345.17|344.92|346.07|345.82|346.07|345.82|345.07|344.87|23
1583180700000|2020-03-02 20:25:00|346.02|345.72|345.87|345.67|346.12|345.82|345.77|345.57|48
1583181000000|2020-03-02 20:30:00|345.82|345.72|346.22|346.02|346.32|346.07|345.77|345.52|18
1583181300000|2020-03-02 20:35:00|346.27|345.97|346.47|346.27|346.67|346.47|346.22|345.97|38
1583181600000|2020-03-02 20:40:00|346.42|346.22|346.12|345.67|346.57|346.32|345.82|345.62|88
1583181900000|2020-03-02 20:45:00|346.17|345.72|346.87|346.47|346.97|346.67|346.07|345.67|43
1583182200000|2020-03-02 20:50:00|346.92|346.52|347.07|346.92|347.07|346.92|346.57|346.32|67
1583182500000|2020-03-02 20:55:00|347.02|346.87|347.17|346.92|347.17|346.92|346.92|346.72|47
1583182800000|2020-03-02 21:00:00|347.12|346.87|347.12|346.87|347.17|346.97|346.97|346.72|27
1583183100000|2020-03-02 21:05:00|347.17|346.92|347.02|346.82|347.17|346.97|346.97|346.72|21
1583183400000|2020-03-02 21:10:00|346.97|346.87|344.97|344.37|347.12|346.92|344.87|344.27|17
1583183700000|2020-03-02 21:15:00|345.07|344.47|345.37|344.77|345.77|345.17|345.07|344.47|0
1583184000000|2020-03-02 21:20:00|345.27|344.67|345.47|344.87|345.57|344.97|345.27|344.67|0
1583184300000|2020-03-02 21:25:00|345.57|344.97|345.57|344.97|345.67|345.07|345.47|344.87|0
1583184600000|2020-03-02 21:30:00|345.67|345.07|347.27|346.67|347.37|346.77|345.37|344.77|0
1583184900000|2020-03-02 21:35:00|347.17|346.57|346.47|345.87|347.17|346.57|346.37|345.77|0
1583185200000|2020-03-02 21:40:00|346.37|345.77|346.57|345.97|346.97|346.37|346.37|345.77|0
1583185500000|2020-03-02 21:45:00|346.67|346.07|347.07|346.47|347.07|346.47|346.57|345.97|0
1583185800000|2020-03-02 21:50:00|346.97|346.37|346.17|345.57|347.07|346.47|345.77|345.17|0
1583186100000|2020-03-02 21:55:00|346.07|345.47|346.37|345.77|346.47|345.87|345.87|345.27|0
1583186400000|2020-03-02 22:00:00|346.47|345.87|346.37|345.77|346.57|345.97|346.37|345.77|0
1583186700000|2020-03-02 22:05:00|346.47|345.87|346.47|345.87|346.47|345.87|346.27|345.67|0
1583187000000|2020-03-02 22:10:00|346.57|345.97|346.77|346.17|346.77|346.17|346.57|345.97|0
1583187300000|2020-03-02 22:15:00|346.87|346.27|346.87|346.27|346.97|346.37|346.77|346.17|0
1583187600000|2020-03-02 22:20:00|346.97|346.37|347.27|346.67|347.27|346.67|346.87|346.27|0
1583187900000|2020-03-02 22:25:00|347.17|346.57|347.17|346.57|347.27|346.67|347.07|346.47|0
1583188200000|2020-03-02 22:30:00|347.07|346.47|347.37|346.77|347.37|346.77|347.07|346.47|0
1583188500000|2020-03-02 22:35:00|347.47|346.87|347.47|346.87|347.47|346.87|347.37|346.77|0
1583188800000|2020-03-02 22:40:00|347.57|346.97|347.57|346.97|347.57|346.97|347.57|346.97|0
1583189100000|2020-03-02 22:45:00|347.47|346.87|347.67|347.07|347.67|347.07|347.47|346.87|0
1583189400000|2020-03-02 22:50:00|347.77|347.17|347.97|347.37|347.97|347.37|347.67|347.07|0
1583189700000|2020-03-02 22:55:00|347.87|347.27|347.87|347.27|347.97|347.37|347.67|347.07|0
1583190000000|2020-03-02 23:00:00|347.77|347.17|347.87|347.27|348.47|347.87|347.47|346.87|0
1583190300000|2020-03-02 23:05:00|347.77|347.17|347.97|347.37|348.27|347.67|347.47|346.87|0
1583190600000|2020-03-02 23:10:00|348.07|347.47|347.87|347.27|348.27|347.67|347.87|347.27|0
1583190900000|2020-03-02 23:15:00|347.77|347.17|347.77|347.17|348.17|347.57|347.67|347.07|0
1583191200000|2020-03-02 23:20:00|347.67|347.07|347.47|346.87|347.77|347.17|347.17|346.57|0
1583191500000|2020-03-02 23:25:00|347.57|346.97|347.57|346.97|347.77|347.17|347.27|346.67|0
1583191800000|2020-03-02 23:30:00|347.47|346.87|347.27|346.67|347.57|346.97|347.07|346.47|0
1583192100000|2020-03-02 23:35:00|347.37|346.77|346.87|346.27|347.37|346.77|346.87|346.27|0
1583192400000|2020-03-02 23:40:00|346.97|346.37|347.17|346.57|347.27|346.67|346.87|346.27|0
1583192700000|2020-03-02 23:45:00|347.27|346.67|347.57|346.97|347.67|347.07|347.17|346.57|0
1583193000000|2020-03-02 23:50:00|347.67|347.07|348.47|347.87|348.57|347.97|347.67|347.07|0
1583193300000|2020-03-02 23:55:00|348.37|347.77|348.67|348.07|348.77|348.17|348.07|347.47|0
1583193600000|2020-03-03 00:00:00|348.77|348.17|349.67|349.07|349.77|349.17|348.67|348.07|0
1583193900000|2020-03-03 00:05:00|349.57|348.97|349.37|348.77|349.87|349.27|349.07|348.47|0
1583194200000|2020-03-03 00:10:00|349.47|348.87|348.87|348.27|349.47|348.87|348.67|348.07|0
1583194500000|2020-03-03 00:15:00|348.77|348.17|348.77|348.17|349.07|348.47|348.57|347.97|0
1583194800000|2020-03-03 00:20:00|348.67|348.07|349.08|348.48|349.08|348.48|348.67|348.07|0
1583195100000|2020-03-03 00:25:00|349.18|348.58|349.68|349.08|349.98|349.38|349.08|348.48|0
1583195400000|2020-03-03 00:30:00|349.53|348.83|348.18|347.98|349.53|349.08|347.38|347.18|629
1583195700000|2020-03-03 00:35:00|348.13|347.83|347.53|347.33|348.28|348.08|347.23|347.08|599
1583196000000|2020-03-03 00:40:00|347.63|347.43|346.83|346.63|347.63|347.48|346.63|346.43|647
1583196300000|2020-03-03 00:45:00|346.88|346.68|346.98|346.78|347.83|347.63|346.53|346.38|537
1583196600000|2020-03-03 00:50:00|347.03|346.88|347.33|347.13|347.63|347.48|347.03|346.88|507
1583196900000|2020-03-03 00:55:00|347.38|347.23|348.98|348.83|349.23|349.03|347.38|347.23|541
1583197200000|2020-03-03 01:00:00|349.03|348.88|350.03|349.88|350.28|350.13|348.98|348.83|1062
1583197500000|2020-03-03 01:05:00|349.98|349.83|349.93|349.78|350.13|349.93|349.58|349.43|509
1583197800000|2020-03-03 01:10:00|349.88|349.73|349.68|349.48|350.08|349.93|349.58|349.43|439
1583198100000|2020-03-03 01:15:00|349.63|349.53|348.83|348.63|349.73|349.58|348.83|348.63|649
1583198400000|2020-03-03 01:20:00|348.78|348.68|348.83|348.63|349.03|348.88|348.33|348.18|518
1583198700000|2020-03-03 01:25:00|348.78|348.68|349.53|349.38|349.63|349.43|348.78|348.63|315
1583199000000|2020-03-03 01:30:00|349.63|349.43|349.28|349.08|349.73|349.53|349.03|348.83|416
1583199300000|2020-03-03 01:35:00|349.33|349.13|349.53|349.33|349.68|349.53|349.08|348.93|386
1583199600000|2020-03-03 01:40:00|349.48|349.28|349.28|349.13|349.58|349.43|349.08|348.93|601
1583199900000|2020-03-03 01:45:00|349.23|349.08|348.98|348.83|349.28|349.13|348.98|348.83|404
1583200200000|2020-03-03 01:50:00|349.03|348.88|349.33|349.18|349.58|349.43|348.93|348.78|432
1583200500000|2020-03-03 01:55:00|349.28|349.13|349.28|349.13|349.38|349.23|349.13|348.98|194
1583200800000|2020-03-03 02:00:00|349.33|349.18|349.63|349.48|349.68|349.53|349.28|349.13|288
1583201100000|2020-03-03 02:05:00|349.68|349.53|349.68|349.53|350.08|349.93|349.68|349.53|301
1583201400000|2020-03-03 02:10:00|349.63|349.48|349.48|349.28|349.68|349.53|349.23|349.08|376
1583201700000|2020-03-03 02:15:00|349.53|349.33|349.53|349.38|349.78|349.63|349.53|349.28|196
1583202000000|2020-03-03 02:20:00|349.48|349.33|349.33|349.18|349.53|349.38|349.23|349.08|320
1583202300000|2020-03-03 02:25:00|349.28|349.13|349.68|349.53|349.73|349.58|349.23|349.08|245
1583202600000|2020-03-03 02:30:00|349.73|349.58|349.73|349.58|350.08|349.93|349.63|349.48|263
1583202900000|2020-03-03 02:35:00|349.68|349.53|349.83|349.68|349.98|349.83|349.53|349.33|223
1583203200000|2020-03-03 02:40:00|349.78|349.63|350.18|350.03|350.18|350.03|349.58|349.43|314
1583203500000|2020-03-03 02:45:00|350.23|350.08|350.53|350.38|350.53|350.38|349.93|349.73|323
1583203800000|2020-03-03 02:50:00|350.58|350.33|350.08|349.88|350.58|350.38|349.98|349.83|282
1583204100000|2020-03-03 02:55:00|350.03|349.93|349.88|349.73|350.08|349.93|349.68|349.53|270
1583204400000|2020-03-03 03:00:00|349.83|349.68|350.23|350.08|350.28|350.13|349.78|349.63|296
1583204700000|2020-03-03 03:05:00|350.28|350.13|350.48|350.33|350.68|350.53|350.23|350.03|279
1583205000000|2020-03-03 03:10:00|350.43|350.28|350.48|350.33|350.48|350.33|350.18|350.03|231
1583205300000|2020-03-03 03:15:00|350.53|350.38|350.08|349.93|350.53|350.38|349.93|349.78|166
1583205600000|2020-03-03 03:20:00|350.03|349.88|350.43|350.23|350.63|350.48|349.98|349.83|192
1583205900000|2020-03-03 03:25:00|350.38|350.28|350.58|350.43|350.68|350.53|350.18|349.98|164
1583206200000|2020-03-03 03:30:00|350.63|350.48|350.68|350.53|350.88|350.73|350.53|350.38|276
1583206500000|2020-03-03 03:35:00|350.73|350.58|350.38|350.23|350.73|350.58|350.38|350.23|166
1583206800000|2020-03-03 03:40:00|350.43|350.28|350.63|350.43|350.68|350.53|350.38|350.23|105
1583207100000|2020-03-03 03:45:00|350.68|350.48|350.63|350.48|350.68|350.53|350.33|350.18|187
1583207400000|2020-03-03 03:50:00|350.68|350.53|350.53|350.38|350.73|350.58|350.53|350.38|114
1583207700000|2020-03-03 03:55:00|350.58|350.43|350.18|350.03|350.63|350.43|350.08|349.93|137
1583208000000|2020-03-03 04:00:00|350.13|349.98|349.63|349.48|350.13|349.98|349.58|349.43|205
1583208300000|2020-03-03 04:05:00|349.58|349.43|349.68|349.53|349.83|349.63|349.48|349.33|172
1583208600000|2020-03-03 04:10:00|349.63|349.48|350.13|349.98|350.28|350.13|349.63|349.48|130
1583208900000|2020-03-03 04:15:00|350.18|350.03|349.78|349.63|350.28|350.13|349.73|349.58|109
1583209200000|2020-03-03 04:20:00|349.73|349.58|348.98|348.83|349.78|349.58|348.88|348.73|359
1583209500000|2020-03-03 04:25:00|348.93|348.78|348.63|348.48|349.03|348.83|348.63|348.43|306
1583209800000|2020-03-03 04:30:00|348.68|348.53|348.53|348.38|348.83|348.68|348.28|348.13|319
1583210100000|2020-03-03 04:35:00|348.48|348.33|349.38|349.23|349.43|349.28|348.48|348.33|198
1583210400000|2020-03-03 04:40:00|349.33|349.18|348.83|348.63|349.58|349.43|348.83|348.63|186
1583210700000|2020-03-03 04:45:00|348.78|348.73|349.23|349.08|349.28|349.08|348.78|348.68|108
1583211000000|2020-03-03 04:50:00|349.28|349.13|349.28|349.13|349.53|349.33|349.18|349.03|217
1583211300000|2020-03-03 04:55:00|349.33|349.08|349.58|349.43|350.03|349.88|349.33|349.08|379
1583211600000|2020-03-03 05:00:00|349.63|349.48|349.53|349.33|349.83|349.68|349.43|349.28|519
1583211900000|2020-03-03 05:05:00|349.48|349.28|348.93|348.73|349.48|349.33|348.78|348.58|489
1583212200000|2020-03-03 05:10:00|348.98|348.78|349.33|349.18|349.48|349.28|348.93|348.73|315
1583212500000|2020-03-03 05:15:00|349.28|349.13|348.68|348.53|349.38|349.23|348.68|348.53|358
1583212800000|2020-03-03 05:20:00|348.73|348.58|348.48|348.33|348.73|348.58|348.33|348.18|450
1583213100000|2020-03-03 05:25:00|348.53|348.38|348.28|348.13|348.58|348.43|348.23|348.08|463
1583213400000|2020-03-03 05:30:00|348.23|348.08|348.28|348.08|348.48|348.33|348.03|347.83|319
1583213700000|2020-03-03 05:35:00|348.33|348.13|348.68|348.53|348.78|348.63|348.23|348.03|273
1583214000000|2020-03-03 05:40:00|348.63|348.48|348.68|348.48|348.78|348.63|348.58|348.43|235
1583214300000|2020-03-03 05:45:00|348.63|348.53|348.48|348.33|348.73|348.53|348.33|348.18|273
1583214600000|2020-03-03 05:50:00|348.43|348.28|348.53|348.38|348.63|348.48|348.28|348.08|228
1583214900000|2020-03-03 05:55:00|348.58|348.43|348.33|348.18|348.58|348.43|348.33|348.18|274
1583215200000|2020-03-03 06:00:00|348.28|348.13|347.73|347.58|348.28|348.13|347.68|347.53|488
1583215500000|2020-03-03 06:05:00|347.78|347.63|347.58|347.43|347.93|347.78|347.53|347.38|248
1583215800000|2020-03-03 06:10:00|347.63|347.38|347.53|347.38|347.68|347.53|347.38|347.23|264
1583216100000|2020-03-03 06:15:00|347.58|347.33|347.28|347.13|347.58|347.43|347.23|347.08|231
1583216400000|2020-03-03 06:20:00|347.33|347.18|347.58|347.43|347.73|347.53|347.28|347.13|187
1583216700000|2020-03-03 06:25:00|347.48|347.33|347.38|347.18|347.58|347.43|347.28|347.13|410
1583217000000|2020-03-03 06:30:00|347.43|347.23|347.28|347.13|347.48|347.33|347.28|347.13|155
1583217300000|2020-03-03 06:35:00|347.23|347.08|347.43|347.28|347.53|347.38|347.13|346.98|211
1583217600000|2020-03-03 06:40:00|347.48|347.33|347.88|347.73|347.93|347.78|347.38|347.23|303
1583217900000|2020-03-03 06:45:00|347.93|347.78|348.03|347.83|348.28|348.13|347.93|347.78|284
1583218200000|2020-03-03 06:50:00|348.08|347.88|347.88|347.73|348.08|347.93|347.88|347.73|219
1583218500000|2020-03-03 06:55:00|347.78|347.63|348.33|348.18|348.43|348.28|347.68|347.53|350
1583218800000|2020-03-03 07:00:00|348.28|348.13|348.63|348.48|348.68|348.48|348.18|348.03|389
1583219100000|2020-03-03 07:05:00|348.68|348.53|348.23|348.08|348.68|348.53|348.08|347.93|515
1583219400000|2020-03-03 07:10:00|348.28|348.13|348.23|348.08|348.53|348.38|348.18|348.03|420
1583219700000|2020-03-03 07:15:00|348.18|348.03|348.18|348.03|348.33|348.18|348.08|347.93|409
1583220000000|2020-03-03 07:20:00|348.23|348.08|347.93|347.78|348.23|348.08|347.88|347.73|368
1583220300000|2020-03-03 07:25:00|347.88|347.73|347.93|347.78|348.08|347.93|347.78|347.63|431
1583220600000|2020-03-03 07:30:00|347.98|347.83|347.68|347.53|347.98|347.83|347.63|347.48|402
1583220900000|2020-03-03 07:35:00|347.73|347.48|347.68|347.53|347.73|347.58|347.53|347.33|300
1583221200000|2020-03-03 07:40:00|347.73|347.58|347.93|347.78|348.08|347.93|347.73|347.53|346
1583221500000|2020-03-03 07:45:00|347.98|347.73|347.53|347.38|347.98|347.83|347.53|347.38|324
1583221800000|2020-03-03 07:50:00|347.58|347.43|347.93|347.78|347.93|347.78|347.58|347.43|261
1583222100000|2020-03-03 07:55:00|347.98|347.73|348.13|347.93|348.13|347.93|347.88|347.73|380
1583222400000|2020-03-03 08:00:00|348.08|347.98|347.78|347.58|348.18|348.03|347.58|347.43|647
1583222700000|2020-03-03 08:05:00|347.73|347.53|347.38|347.18|347.78|347.53|347.23|347.08|685
1583223000000|2020-03-03 08:10:00|347.33|347.23|347.98|347.83|347.98|347.83|347.23|347.08|577
1583223300000|2020-03-03 08:15:00|347.93|347.78|348.38|348.23|348.68|348.53|347.88|347.68|480
1583223600000|2020-03-03 08:20:00|348.43|348.28|348.53|348.33|348.53|348.38|348.18|348.03|447
1583223900000|2020-03-03 08:25:00|348.48|348.28|348.63|348.48|348.78|348.63|348.38|348.23|397
1583224200000|2020-03-03 08:30:00|348.68|348.53|348.53|348.38|348.78|348.63|348.48|348.33|541
1583224500000|2020-03-03 08:35:00|348.48|348.33|348.63|348.48|348.73|348.58|348.48|348.33|443
1583224800000|2020-03-03 08:40:00|348.68|348.43|348.73|348.58|348.83|348.68|348.63|348.43|499
1583225100000|2020-03-03 08:45:00|348.78|348.63|348.83|348.68|348.93|348.78|348.68|348.53|407
1583225400000|2020-03-03 08:50:00|348.73|348.63|348.13|347.93|348.78|348.68|348.13|347.93|439
1583225700000|2020-03-03 08:55:00|348.08|347.88|347.78|347.58|348.13|347.98|347.73|347.58|563
1583226000000|2020-03-03 09:00:00|347.73|347.48|347.53|347.33|348.03|347.88|347.48|347.33|992
1583226300000|2020-03-03 09:05:00|347.48|347.38|348.08|347.88|348.08|347.93|347.48|347.38|330
1583226600000|2020-03-03 09:10:00|348.03|347.93|348.33|348.08|348.33|348.18|347.98|347.73|107
1583226900000|2020-03-03 09:15:00|348.43|348.13|348.23|347.98|348.63|348.38|348.13|347.98|127
1583227200000|2020-03-03 09:20:00|348.58|348.08|348.18|347.58|348.78|348.18|348.08|347.48|0
1583227500000|2020-03-03 09:25:00|348.28|347.68|348.28|347.68|348.28|347.68|348.08|347.48|11
1583227800000|2020-03-03 09:30:00|348.18|347.58|348.58|347.98|348.78|348.18|348.08|347.48|0
1583228100000|2020-03-03 09:35:00|348.48|347.88|348.48|347.88|348.68|348.08|348.28|347.68|0
1583228400000|2020-03-03 09:40:00|348.38|347.78|348.78|348.18|348.88|348.28|348.28|347.68|0
1583228700000|2020-03-03 09:45:00|348.68|348.08|349.08|348.48|349.08|348.48|348.58|347.98|0
1583229000000|2020-03-03 09:50:00|348.68|348.53|348.48|348.28|348.88|348.63|348.38|348.18|16
1583229300000|2020-03-03 09:55:00|348.53|348.33|348.73|348.43|348.73|348.53|348.23|347.93|21
1583229600000|2020-03-03 10:00:00|348.83|348.38|348.88|348.68|348.98|348.83|348.68|348.33|46
1583229900000|2020-03-03 10:05:00|348.83|348.63|348.63|348.43|348.98|348.78|348.43|348.23|39
1583230200000|2020-03-03 10:10:00|348.58|348.48|348.58|348.33|348.73|348.53|348.38|348.23|41
1583230500000|2020-03-03 10:15:00|348.63|348.38|348.88|348.63|348.93|348.73|348.53|348.33|11
1583230800000|2020-03-03 10:20:00|348.83|348.58|348.83|348.58|348.98|348.78|348.63|348.38|10
1583231100000|2020-03-03 10:25:00|348.88|348.63|348.78|348.53|348.88|348.68|348.63|348.38|3
1583231400000|2020-03-03 10:30:00|348.73|348.48|348.73|348.48|348.93|348.73|348.58|348.33|19
1583231700000|2020-03-03 10:35:00|348.68|348.43|348.78|348.53|348.78|348.58|348.48|348.23|1
1583232000000|2020-03-03 10:40:00|348.73|348.58|348.58|348.43|348.88|348.63|348.48|348.33|5
1583232300000|2020-03-03 10:45:00|348.53|348.38|348.73|348.48|348.83|348.63|348.53|348.38|7
1583232600000|2020-03-03 10:50:00|348.68|348.53|348.98|348.73|348.98|348.78|348.63|348.48|9
1583232900000|2020-03-03 10:55:00|348.93|348.78|348.98|348.73|348.98|348.83|348.73|348.48|6
1583233200000|2020-03-03 11:00:00|348.93|348.68|348.58|348.33|348.93|348.68|348.48|348.33|15
1583233500000|2020-03-03 11:05:00|348.63|348.38|348.23|347.98|348.68|348.43|347.88|347.68|13
1583233800000|2020-03-03 11:10:00|348.18|347.93|348.28|347.98|348.28|348.03|347.78|347.63|16
1583234100000|2020-03-03 11:15:00|348.23|347.93|348.38|348.13|348.38|348.13|348.03|347.88|7
1583234400000|2020-03-03 11:20:00|348.33|348.08|348.23|347.98|348.53|348.38|348.18|347.98|11
1583234700000|2020-03-03 11:25:00|348.18|347.93|348.13|347.88|348.28|348.08|347.83|347.63|26
1583235000000|2020-03-03 11:30:00|348.23|347.93|348.33|348.08|348.53|348.33|348.18|347.93|20
1583235300000|2020-03-03 11:35:00|348.28|348.13|348.08|347.83|348.38|348.13|348.03|347.83|3
1583235600000|2020-03-03 11:40:00|348.13|347.88|348.03|347.78|348.18|347.93|347.78|347.48|5
1583235900000|2020-03-03 11:45:00|348.08|347.83|347.68|347.43|348.13|347.93|347.68|347.43|19
1583236200000|2020-03-03 11:50:00|347.63|347.48|347.78|347.53|347.93|347.68|347.63|347.43|9
1583236500000|2020-03-03 11:55:00|347.83|347.58|348.03|347.58|348.03|347.68|347.68|347.43|8
1583236800000|2020-03-03 12:00:00|347.98|347.63|348.28|348.03|348.33|348.08|347.88|347.58|6
1583237100000|2020-03-03 12:05:00|348.23|348.08|348.38|348.18|348.38|348.18|347.88|347.68|8
1583237400000|2020-03-03 12:10:00|348.33|348.13|348.23|347.93|348.58|348.33|348.23|347.88|59
1583237700000|2020-03-03 12:15:00|348.28|347.98|348.23|347.98|348.28|348.08|348.23|347.83|3
1583238000000|2020-03-03 12:20:00|348.28|347.93|348.23|347.98|348.28|348.08|348.13|347.88|5
1583238300000|2020-03-03 12:25:00|348.28|347.93|348.28|348.08|348.28|348.08|348.23|347.93|2
1583238600000|2020-03-03 12:30:00|348.23|348.13|348.33|348.08|348.88|348.63|348.18|347.93|23
1583238900000|2020-03-03 12:35:00|348.28|348.03|347.43|347.13|348.28|348.03|347.13|346.93|84
1583239200000|2020-03-03 12:40:00|347.38|347.08|346.98|346.68|347.93|347.53|346.83|346.63|43
1583239500000|2020-03-03 12:45:00|346.93|346.63|346.83|346.43|347.13|346.83|346.43|346.23|34
1583239800000|2020-03-03 12:50:00|346.88|346.48|346.83|346.53|347.03|346.78|346.68|346.38|18
1583240100000|2020-03-03 12:55:00|346.88|346.58|347.23|346.98|347.48|347.23|346.53|346.33|20
1583240400000|2020-03-03 13:00:00|347.18|346.83|346.88|346.68|347.18|346.83|346.78|346.53|8
1583240700000|2020-03-03 13:05:00|346.93|346.78|346.73|346.53|346.98|346.78|346.63|346.38|13
1583241000000|2020-03-03 13:10:00|346.78|346.48|347.23|346.98|347.33|347.08|346.53|346.28|19
1583241300000|2020-03-03 13:15:00|347.18|346.93|346.78|346.63|347.33|347.13|346.63|346.38|65
1583241600000|2020-03-03 13:20:00|346.58|346.58|347.33|347.08|347.33|347.18|346.58|346.43|52
1583241900000|2020-03-03 13:25:00|347.28|347.13|347.43|347.18|347.83|347.58|347.18|347.03|66
1583242200000|2020-03-03 13:30:00|347.38|347.23|347.33|347.08|347.43|347.23|346.98|346.78|37
1583242500000|2020-03-03 13:35:00|347.28|347.03|346.83|346.53|347.48|347.23|346.78|346.53|8
1583242800000|2020-03-03 13:40:00|346.88|346.68|346.83|346.58|346.98|346.73|346.58|346.33|26
1583243100000|2020-03-03 13:45:00|346.78|346.53|347.18|346.88|347.18|346.93|346.58|346.43|24
1583243400000|2020-03-03 13:50:00|347.08|346.98|347.28|347.03|347.58|347.38|347.08|346.98|27
1583243700000|2020-03-03 13:55:00|347.33|347.08|347.63|347.43|347.63|347.43|347.18|346.98|13
1583244000000|2020-03-03 14:00:00|347.58|347.38|347.88|347.63|347.88|347.63|347.33|347.13|26
1583244300000|2020-03-03 14:05:00|347.83|347.53|348.13|347.88|348.28|348.08|347.73|347.53|23
1583244600000|2020-03-03 14:10:00|348.18|347.93|348.03|347.83|348.23|347.98|347.73|347.58|11
1583244900000|2020-03-03 14:15:00|348.08|347.88|348.33|348.08|348.53|348.33|348.08|347.88|19
1583245200000|2020-03-03 14:20:00|348.28|348.13|348.43|348.23|348.63|348.43|348.23|347.98|12
1583245500000|2020-03-03 14:25:00|348.53|348.28|348.43|348.23|348.63|348.43|348.28|348.08|22
1583245800000|2020-03-03 14:30:00|348.38|348.18|347.43|347.13|348.43|348.23|347.23|347.03|50
1583246100000|2020-03-03 14:35:00|347.38|347.08|347.33|347.08|347.38|347.08|346.78|346.53|59
1583246400000|2020-03-03 14:40:00|347.28|347.13|347.33|347.08|347.68|347.43|347.08|346.83|30
1583246700000|2020-03-03 14:45:00|347.38|347.13|347.48|347.23|347.63|347.38|347.03|346.83|50
1583247000000|2020-03-03 14:50:00|347.43|347.18|346.88|346.63|347.43|347.18|346.68|346.48|79
1583247300000|2020-03-03 14:55:00|346.83|346.68|347.38|347.18|347.58|347.38|346.68|346.48|64
1583247600000|2020-03-03 15:00:00|347.58|347.13|351.28|351.03|351.53|351.38|347.58|347.13|419
1583247900000|2020-03-03 15:05:00|351.33|351.08|350.63|350.33|351.68|351.33|350.58|350.23|109
1583248200000|2020-03-03 15:10:00|350.68|350.38|349.18|348.83|351.03|350.83|349.18|348.78|89
1583248500000|2020-03-03 15:15:00|349.08|348.78|349.13|348.78|349.48|349.18|348.03|347.78|63
1583248800000|2020-03-03 15:20:00|349.08|348.73|350.43|350.18|350.43|350.28|349.08|348.73|67
1583249100000|2020-03-03 15:25:00|350.38|350.23|349.48|349.18|350.43|350.23|349.33|349.03|44
1583249400000|2020-03-03 15:30:00|349.43|349.13|349.43|349.08|350.18|349.88|349.23|348.93|33
1583249700000|2020-03-03 15:35:00|349.33|349.13|350.18|349.93|350.38|350.08|349.33|349.13|24
1583250000000|2020-03-03 15:40:00|350.13|349.78|350.48|350.23|350.73|350.43|349.98|349.73|46
1583250300000|2020-03-03 15:45:00|350.53|350.18|349.73|349.48|350.68|350.43|349.48|349.28|88
1583250600000|2020-03-03 15:50:00|349.68|349.53|349.98|349.73|350.08|349.83|349.48|349.23|60
1583250900000|2020-03-03 15:55:00|349.93|349.68|350.68|350.43|350.73|350.48|349.83|349.58|56
1583251200000|2020-03-03 16:00:00|350.58|350.38|350.48|350.18|350.88|350.63|350.13|349.98|85
1583251500000|2020-03-03 16:05:00|350.43|350.23|349.93|349.68|350.43|350.23|349.68|349.48|95
1583251800000|2020-03-03 16:10:00|349.88|349.63|348.88|348.63|350.03|349.73|348.78|348.58|74
1583252100000|2020-03-03 16:15:00|348.93|348.68|348.88|348.63|349.58|349.33|348.88|348.63|48
1583252400000|2020-03-03 16:20:00|348.93|348.68|347.73|347.43|349.08|348.83|347.68|347.43|69
1583252700000|2020-03-03 16:25:00|347.78|347.63|347.48|347.18|348.18|347.88|347.03|346.83|128
1583253000000|2020-03-03 16:30:00|347.43|347.23|348.23|347.98|348.23|347.98|347.28|347.08|47
1583253300000|2020-03-03 16:35:00|348.28|348.08|348.98|348.68|348.98|348.73|347.93|347.63|23
1583253600000|2020-03-03 16:40:00|349.03|348.73|348.83|348.58|349.13|348.93|348.23|348.03|20
1583253900000|2020-03-03 16:45:00|348.88|348.63|348.28|348.03|348.98|348.73|348.28|348.03|7
1583254200000|2020-03-03 16:50:00|348.33|348.08|349.33|349.03|349.48|349.28|348.28|348.08|58
1583254500000|2020-03-03 16:55:00|349.28|348.98|349.58|349.38|349.73|349.48|349.03|348.73|40
1583254800000|2020-03-03 17:00:00|349.53|349.23|349.58|349.33|349.58|349.33|348.93|348.73|37
1583255100000|2020-03-03 17:05:00|349.63|349.38|349.98|349.73|350.03|349.88|349.33|349.08|51
1583255400000|2020-03-03 17:10:00|349.93|349.78|349.13|348.88|350.03|349.78|349.13|348.88|51
1583255700000|2020-03-03 17:15:00|349.18|348.98|349.13|348.88|349.33|349.18|348.98|348.78|82
1583256000000|2020-03-03 17:20:00|349.08|348.78|349.33|349.08|349.43|349.23|349.03|348.78|37
1583256300000|2020-03-03 17:25:00|349.48|349.13|348.88|348.63|349.53|349.33|348.58|348.38|74
1583256600000|2020-03-03 17:30:00|348.98|348.68|348.68|348.48|349.03|348.78|348.48|348.23|51
1583256900000|2020-03-03 17:35:00|348.63|348.53|349.18|348.98|349.18|348.98|348.43|348.28|32
1583257200000|2020-03-03 17:40:00|349.13|348.83|348.93|348.68|349.23|349.03|348.83|348.63|20
1583257500000|2020-03-03 17:45:00|348.98|348.73|349.38|349.18|349.73|349.53|348.93|348.73|54
1583257800000|2020-03-03 17:50:00|349.33|349.13|348.93|348.68|349.33|349.13|348.83|348.68|26
1583258100000|2020-03-03 17:55:00|348.88|348.63|348.93|348.68|349.03|348.88|348.63|348.43|35
1583258400000|2020-03-03 18:00:00|348.88|348.63|348.43|348.13|348.88|348.63|348.28|348.03|27
1583258700000|2020-03-03 18:05:00|348.38|348.18|348.33|348.03|348.83|348.53|348.23|348.03|41
1583259000000|2020-03-03 18:10:00|348.28|348.08|348.08|347.88|348.63|348.33|348.03|347.83|41
1583259300000|2020-03-03 18:15:00|348.13|347.93|347.93|347.63|348.43|348.18|347.78|347.58|62
1583259600000|2020-03-03 18:20:00|347.98|347.68|347.83|347.58|348.28|347.98|347.53|347.28|42
1583259900000|2020-03-03 18:25:00|347.78|347.48|347.53|347.18|347.98|347.73|347.23|346.88|97
1583260200000|2020-03-03 18:30:00|347.48|347.03|347.98|347.63|348.08|347.88|347.23|346.98|40
1583260500000|2020-03-03 18:35:00|347.93|347.68|347.83|347.48|348.23|348.03|347.68|347.48|39
1583260800000|2020-03-03 18:40:00|347.78|347.58|347.23|347.03|347.83|347.58|347.03|346.83|40
1583261100000|2020-03-03 18:45:00|347.28|347.08|347.18|346.93|347.68|347.43|347.18|346.93|50
1583261400000|2020-03-03 18:50:00|347.23|346.98|347.33|347.08|347.58|347.43|347.13|346.93|42
1583261700000|2020-03-03 18:55:00|347.28|347.13|347.08|346.83|347.53|347.33|347.03|346.83|56
1583262000000|2020-03-03 19:00:00|347.03|346.88|346.88|346.73|347.48|347.28|346.78|346.58|40
1583262300000|2020-03-03 19:05:00|346.83|346.63|346.43|346.23|346.93|346.73|346.43|346.23|94
1583262600000|2020-03-03 19:10:00|346.48|346.28|347.33|347.08|347.38|347.08|346.48|346.23|68
1583262900000|2020-03-03 19:15:00|347.38|347.03|346.48|346.23|347.38|347.03|346.48|346.23|8
1583263200000|2020-03-03 19:20:00|346.43|346.13|346.53|346.23|347.23|346.93|346.38|346.13|25
1583263500000|2020-03-03 19:25:00|346.58|346.28|347.43|347.13|348.03|347.68|346.58|346.28|33
1583263800000|2020-03-03 19:30:00|347.48|347.18|347.58|347.23|347.83|347.48|347.23|346.88|5
1583264100000|2020-03-03 19:35:00|347.53|347.18|346.68|346.38|347.58|347.28|346.68|346.33|31
1583264400000|2020-03-03 19:40:00|346.63|346.33|346.88|346.53|347.03|346.78|346.58|346.23|8
1583264700000|2020-03-03 19:45:00|346.83|346.48|347.83|347.48|347.83|347.53|346.83|346.48|16
1583265000000|2020-03-03 19:50:00|347.88|347.53|348.18|347.93|348.18|347.93|347.33|346.98|13
1583265300000|2020-03-03 19:55:00|348.08|347.88|347.88|347.58|348.13|347.88|347.48|347.18|35
1583265600000|2020-03-03 20:00:00|348.03|347.63|348.23|348.03|348.33|348.03|347.58|347.28|45
1583265900000|2020-03-03 20:05:00|348.03|347.93|347.73|347.43|348.13|347.93|347.48|347.23|36
1583266200000|2020-03-03 20:10:00|347.78|347.48|348.33|348.03|348.73|348.58|347.63|347.38|54
1583266500000|2020-03-03 20:15:00|348.28|348.08|348.43|348.13|348.73|348.53|347.93|347.73|59
1583266800000|2020-03-03 20:20:00|348.58|348.18|347.33|347.13|348.58|348.28|347.33|347.13|52
1583267100000|2020-03-03 20:25:00|347.38|347.18|348.38|348.08|348.38|348.13|347.38|347.18|71
1583267400000|2020-03-03 20:30:00|348.33|348.18|348.03|347.83|348.33|348.18|347.43|347.23|81
1583267700000|2020-03-03 20:35:00|348.08|347.88|347.08|346.83|348.28|348.08|347.03|346.73|70
1583268000000|2020-03-03 20:40:00|347.13|346.88|348.03|347.63|348.58|348.23|347.03|346.73|78
1583268300000|2020-03-03 20:45:00|347.98|347.48|347.93|347.38|348.63|348.23|347.58|347.28|50
1583268600000|2020-03-03 20:50:00|347.88|347.33|348.08|347.58|348.28|347.98|347.13|346.58|51
1583268900000|2020-03-03 20:55:00|348.03|347.63|347.73|347.53|348.48|348.23|347.58|347.23|25
1583269200000|2020-03-03 21:00:00|347.68|347.33|348.53|348.28|348.53|348.28|347.63|347.28|7
1583269500000|2020-03-03 21:05:00|348.38|348.23|348.38|348.03|348.53|348.23|347.78|347.48|8
1583269800000|2020-03-03 21:10:00|348.33|348.13|347.18|346.58|348.48|348.18|346.98|346.38|24
1583270100000|2020-03-03 21:15:00|347.28|346.68|347.48|346.88|347.48|346.88|347.08|346.48|0
1583270400000|2020-03-03 21:20:00|347.38|346.78|347.38|346.78|347.38|346.78|347.28|346.68|0
1583270700000|2020-03-03 21:25:00|347.28|346.68|347.58|346.98|347.58|346.98|347.28|346.68|0
1583271000000|2020-03-03 21:30:00|347.38|346.78|347.58|346.98|347.78|347.18|346.68|346.08|0
1583271300000|2020-03-03 21:35:00|347.48|346.88|347.38|346.78|347.58|346.98|347.18|346.58|0
1583271600000|2020-03-03 21:40:00|347.48|346.88|347.18|346.58|347.48|346.88|346.98|346.38|0
1583271900000|2020-03-03 21:45:00|347.28|346.68|346.78|346.18|347.28|346.68|346.78|346.18|0
1583272200000|2020-03-03 21:50:00|346.88|346.28|346.58|345.98|346.88|346.28|346.48|345.88|0
1583272500000|2020-03-03 21:55:00|346.68|346.08|346.48|345.88|346.88|346.28|346.48|345.88|0
1583272800000|2020-03-03 22:00:00|346.58|345.98|346.38|345.78|346.68|346.08|346.38|345.78|0
1583273100000|2020-03-03 22:05:00|346.48|345.88|346.48|345.88|346.48|345.88|346.38|345.78|0
1583273400000|2020-03-03 22:10:00|346.58|345.98|346.48|345.88|346.58|345.98|346.48|345.88|0
1583273700000|2020-03-03 22:15:00|346.38|345.78|346.48|345.88|346.48|345.88|346.38|345.78|0
1583274000000|2020-03-03 22:20:00|346.38|345.78|346.78|346.18|346.78|346.18|346.38|345.78|0
1583274300000|2020-03-03 22:25:00|346.88|346.28|346.88|346.28|346.88|346.28|346.78|346.18|0
1583274600000|2020-03-03 22:30:00|346.78|346.18|346.78|346.18|346.88|346.28|346.78|346.18|0
1583274900000|2020-03-03 22:35:00|346.88|346.28|346.88|346.28|346.98|346.38|346.78|346.18|0
1583275800000|2020-03-03 22:50:00|346.78|346.18|346.88|346.28|346.88|346.28|346.78|346.18|0
1583276100000|2020-03-03 22:55:00|346.78|346.18|346.88|346.28|346.88|346.28|346.78|346.18|0
1583276400000|2020-03-03 23:00:00|346.98|346.38|346.38|345.78|347.68|347.08|345.78|345.18|0
1583276700000|2020-03-03 23:05:00|346.48|345.88|346.08|345.48|346.78|346.18|345.68|345.08|0
1583277000000|2020-03-03 23:10:00|346.18|345.58|346.08|345.48|346.38|345.78|345.78|345.18|0
1583277300000|2020-03-03 23:15:00|345.98|345.38|346.38|345.78|346.38|345.78|345.68|345.08|0
1583277600000|2020-03-03 23:20:00|346.48|345.88|346.98|346.38|347.18|346.58|346.48|345.88|0
1583277900000|2020-03-03 23:25:00|347.08|346.48|346.68|346.08|347.38|346.78|346.68|346.08|0
1583278200000|2020-03-03 23:30:00|346.78|346.18|346.28|345.68|346.88|346.28|346.28|345.68|0
1583278500000|2020-03-03 23:35:00|346.18|345.58|346.38|345.78|346.58|345.98|346.08|345.48|0
1583278800000|2020-03-03 23:40:00|346.28|345.68|346.38|345.78|346.78|346.18|346.28|345.68|0
1583279100000|2020-03-03 23:45:00|346.28|345.68|346.78|346.18|347.08|346.48|346.08|345.48|0
1583279400000|2020-03-03 23:50:00|346.68|346.08|346.48|345.88|346.78|346.18|346.38|345.78|0
1583279700000|2020-03-03 23:55:00|346.58|345.98|346.78|346.18|346.88|346.28|346.48|345.88|0
1583280000000|2020-03-04 00:00:00|346.68|346.08|346.98|346.38|347.18|346.58|346.68|346.08|0
1583280300000|2020-03-04 00:05:00|347.08|346.48|347.88|347.28|348.28|347.68|347.08|346.48|0
1583280600000|2020-03-04 00:10:00|347.78|347.18|347.48|346.88|347.98|347.38|347.08|346.48|0
1583280900000|2020-03-04 00:15:00|347.58|346.98|347.18|346.58|347.78|347.18|346.88|346.28|0
1583281200000|2020-03-04 00:20:00|347.08|346.48|347.18|346.58|347.48|346.88|347.08|346.48|0
1583281500000|2020-03-04 00:25:00|347.08|346.48|347.24|346.64|347.24|346.64|346.94|346.34|0
1583281800000|2020-03-04 00:30:00|347.49|347.29|348.04|347.84|348.24|348.09|347.04|346.84|435
1583282100000|2020-03-04 00:35:00|347.99|347.74|348.34|348.19|348.74|348.59|347.99|347.74|304
1583282400000|2020-03-04 00:40:00|348.29|348.14|348.34|348.09|348.59|348.44|348.14|347.99|225
1583282700000|2020-03-04 00:45:00|348.29|348.04|348.09|347.89|348.49|348.34|347.94|347.74|160
1583283000000|2020-03-04 00:50:00|348.04|347.94|348.34|348.09|348.59|348.44|348.04|347.89|132
1583283300000|2020-03-04 00:55:00|348.29|348.14|347.94|347.74|348.74|348.59|347.74|347.59|298
1583283600000|2020-03-04 01:00:00|348.04|347.89|347.14|346.99|348.29|348.09|347.14|346.99|699
1583283900000|2020-03-04 01:05:00|347.19|347.04|346.74|346.59|347.29|347.14|346.74|346.59|318
1583284200000|2020-03-04 01:10:00|346.79|346.64|347.39|347.19|347.39|347.19|346.79|346.59|290
1583284500000|2020-03-04 01:15:00|347.34|347.14|347.49|347.34|347.54|347.34|347.14|346.99|255
1583284800000|2020-03-04 01:20:00|347.44|347.29|347.19|347.04|347.49|347.34|347.19|347.04|292
1583285100000|2020-03-04 01:25:00|347.24|347.09|347.64|347.49|347.69|347.54|347.19|346.99|212
1583285400000|2020-03-04 01:30:00|347.59|347.44|347.44|347.29|347.99|347.79|347.14|346.94|481
1583285700000|2020-03-04 01:35:00|347.49|347.34|347.54|347.34|347.79|347.64|347.49|347.29|285
1583286000000|2020-03-04 01:40:00|347.49|347.39|347.39|347.19|347.54|347.39|347.19|347.04|366
1583286300000|2020-03-04 01:45:00|347.44|347.29|346.99|346.84|347.54|347.34|346.99|346.84|524
1583286600000|2020-03-04 01:50:00|346.94|346.79|346.79|346.64|347.09|346.94|346.79|346.59|345
1583286900000|2020-03-04 01:55:00|346.74|346.59|346.79|346.64|347.09|346.94|346.74|346.54|306
1583287200000|2020-03-04 02:00:00|346.74|346.59|346.44|346.29|346.74|346.64|346.29|346.14|440
1583287500000|2020-03-04 02:05:00|346.49|346.24|346.44|346.24|346.64|346.49|346.39|346.24|200
1583287800000|2020-03-04 02:10:00|346.39|346.29|346.24|346.04|346.59|346.44|346.19|346.04|227
1583288100000|2020-03-04 02:15:00|346.29|346.09|346.44|346.24|346.54|346.39|346.24|346.04|215
1583288400000|2020-03-04 02:20:00|346.39|346.29|346.89|346.69|346.99|346.84|346.34|346.14|319
1583288700000|2020-03-04 02:25:00|346.94|346.74|347.44|347.24|347.44|347.24|346.94|346.74|190
1583289000000|2020-03-04 02:30:00|347.39|347.29|347.54|347.39|347.64|347.44|347.29|347.14|186
1583289300000|2020-03-04 02:35:00|347.59|347.44|347.34|347.19|347.64|347.49|347.34|347.19|322
1583289600000|2020-03-04 02:40:00|347.39|347.24|347.49|347.34|347.64|347.49|347.34|347.19|327
1583289900000|2020-03-04 02:45:00|347.54|347.39|347.54|347.39|347.69|347.54|347.44|347.29|396
1583290200000|2020-03-04 02:50:00|347.59|347.34|347.04|346.89|347.59|347.34|346.94|346.79|363
1583290500000|2020-03-04 02:55:00|346.99|346.84|346.99|346.84|347.19|346.99|346.94|346.79|197
1583290800000|2020-03-04 03:00:00|347.04|346.89|346.94|346.79|347.14|346.94|346.84|346.69|380
1583291100000|2020-03-04 03:05:00|346.99|346.84|347.39|347.24|347.39|347.24|346.99|346.84|197
1583291400000|2020-03-04 03:10:00|347.34|347.19|347.59|347.39|347.59|347.44|347.24|347.09|185
1583291700000|2020-03-04 03:15:00|347.54|347.34|347.69|347.54|347.74|347.54|347.44|347.29|163
1583292000000|2020-03-04 03:20:00|347.64|347.49|347.39|347.24|347.64|347.49|347.34|347.19|270
1583292300000|2020-03-04 03:25:00|347.44|347.29|347.59|347.44|347.64|347.49|347.39|347.24|209
1583292600000|2020-03-04 03:30:00|347.64|347.49|347.74|347.59|347.99|347.79|347.64|347.44|179
1583292900000|2020-03-04 03:35:00|347.79|347.64|347.69|347.49|347.79|347.64|347.54|347.34|150
1583293200000|2020-03-04 03:40:00|347.64|347.54|347.74|347.59|347.89|347.74|347.64|347.49|141
1583293500000|2020-03-04 03:45:00|347.69|347.54|347.74|347.59|347.89|347.74|347.64|347.44|185
1583293800000|2020-03-04 03:50:00|347.69|347.54|347.79|347.59|347.79|347.64|347.64|347.49|115
1583294100000|2020-03-04 03:55:00|347.74|347.64|347.89|347.74|347.99|347.84|347.74|347.59|106
1583294400000|2020-03-04 04:00:00|347.84|347.64|347.49|347.34|348.19|348.04|347.44|347.29|300
1583294700000|2020-03-04 04:05:00|347.54|347.29|347.34|347.19|347.54|347.39|347.14|346.94|195
1583295000000|2020-03-04 04:10:00|347.29|347.14|347.09|346.94|347.29|347.14|347.04|346.89|234
1583295300000|2020-03-04 04:15:00|347.04|346.89|347.34|347.19|347.44|347.24|347.04|346.89|188
1583295600000|2020-03-04 04:20:00|347.29|347.14|347.24|347.04|347.39|347.24|347.09|346.89|196
1583295900000|2020-03-04 04:25:00|347.19|346.99|347.24|347.09|347.34|347.19|347.09|346.94|250
1583296200000|2020-03-04 04:30:00|347.19|347.04|347.44|347.29|347.49|347.34|347.09|346.94|171
1583296500000|2020-03-04 04:35:00|347.49|347.34|347.44|347.29|347.49|347.34|347.19|347.04|146
1583296800000|2020-03-04 04:40:00|347.39|347.24|347.29|347.14|347.49|347.34|347.24|347.09|133
1583297100000|2020-03-04 04:45:00|347.34|347.09|347.24|347.09|347.44|347.29|347.19|347.04|197
1583297400000|2020-03-04 04:50:00|347.19|347.04|347.24|347.09|347.39|347.24|347.19|347.04|140
1583297700000|2020-03-04 04:55:00|347.29|347.14|347.39|347.19|347.44|347.29|347.24|347.09|162
1583298000000|2020-03-04 05:00:00|347.34|347.14|347.39|347.24|347.49|347.34|347.29|347.09|301
1583298300000|2020-03-04 05:05:00|347.44|347.29|347.59|347.44|347.69|347.54|347.44|347.29|307
1583298600000|2020-03-04 05:10:00|347.54|347.39|347.34|347.19|347.64|347.49|347.34|347.19|198
1583298900000|2020-03-04 05:15:00|347.29|347.14|347.19|347.04|347.29|347.14|347.14|346.99|330
1583299200000|2020-03-04 05:20:00|347.24|347.09|347.34|347.19|347.44|347.24|347.24|347.09|399
1583299500000|2020-03-04 05:25:00|347.39|347.14|347.59|347.39|347.79|347.64|347.39|347.14|206
1583299800000|2020-03-04 05:30:00|347.54|347.44|347.64|347.49|347.79|347.59|347.54|347.39|155
1583300100000|2020-03-04 05:35:00|347.69|347.54|347.64|347.49|347.79|347.64|347.59|347.44|100
1583300400000|2020-03-04 05:40:00|347.59|347.44|347.59|347.44|347.64|347.49|347.49|347.34|103
1583300700000|2020-03-04 05:45:00|347.54|347.39|347.94|347.79|347.94|347.79|347.54|347.39|202
1583301000000|2020-03-04 05:50:00|347.89|347.74|348.09|347.94|348.09|347.94|347.79|347.64|140
1583301300000|2020-03-04 05:55:00|348.04|347.89|347.94|347.79|348.29|348.14|347.89|347.74|210
1583301600000|2020-03-04 06:00:00|347.99|347.84|347.99|347.84|348.09|347.94|347.94|347.74|147
1583301900000|2020-03-04 06:05:00|347.94|347.79|348.24|348.04|348.39|348.24|347.94|347.79|201
1583302200000|2020-03-04 06:10:00|348.29|348.09|348.14|347.99|348.29|348.09|348.04|347.84|110
1583302500000|2020-03-04 06:15:00|348.09|347.94|348.24|348.04|348.34|348.19|348.09|347.94|126
1583302800000|2020-03-04 06:20:00|348.19|348.09|348.19|348.04|348.29|348.14|348.09|347.94|100
1583303100000|2020-03-04 06:25:00|348.24|348.09|348.19|348.04|348.29|348.14|348.09|347.94|143
1583303400000|2020-03-04 06:30:00|348.24|348.09|348.04|347.84|348.24|348.09|347.99|347.84|126
1583303700000|2020-03-04 06:35:00|347.99|347.79|348.09|347.94|348.14|347.99|347.99|347.79|111
1583304000000|2020-03-04 06:40:00|348.14|347.99|348.49|348.34|348.59|348.39|348.14|347.99|137
1583304300000|2020-03-04 06:45:00|348.54|348.39|348.64|348.49|348.69|348.54|348.54|348.34|153
1583304600000|2020-03-04 06:50:00|348.69|348.54|348.94|348.79|348.99|348.84|348.64|348.49|183
1583304900000|2020-03-04 06:55:00|348.99|348.84|348.84|348.69|349.19|349.04|348.84|348.64|266
1583305200000|2020-03-04 07:00:00|348.89|348.64|349.44|349.29|349.59|349.44|348.89|348.64|336
1583305500000|2020-03-04 07:05:00|349.39|349.24|349.69|349.54|349.94|349.79|349.29|349.14|314
1583305800000|2020-03-04 07:10:00|349.64|349.49|349.49|349.34|349.74|349.59|349.39|349.19|412
1583306100000|2020-03-04 07:15:00|349.54|349.39|349.44|349.29|349.79|349.59|349.39|349.24|308
1583306400000|2020-03-04 07:20:00|349.39|349.24|349.04|348.89|349.44|349.29|349.04|348.89|272
1583306700000|2020-03-04 07:25:00|349.09|348.94|348.99|348.84|349.09|348.94|348.84|348.64|213
1583307000000|2020-03-04 07:30:00|348.94|348.79|349.19|348.99|349.24|349.09|348.84|348.69|205
1583307300000|2020-03-04 07:35:00|349.14|349.04|348.99|348.84|349.34|349.19|348.99|348.84|302
1583307600000|2020-03-04 07:40:00|349.04|348.89|348.94|348.79|349.19|348.99|348.89|348.74|192
1583307900000|2020-03-04 07:45:00|348.89|348.74|348.89|348.74|348.99|348.84|348.84|348.69|144
1583308200000|2020-03-04 07:50:00|348.94|348.79|349.04|348.84|349.09|348.89|348.89|348.74|136
1583308500000|2020-03-04 07:55:00|348.99|348.79|349.04|348.84|349.04|348.89|348.84|348.69|188
1583308800000|2020-03-04 08:00:00|348.99|348.79|348.44|348.29|348.99|348.84|348.44|348.29|457
1583309100000|2020-03-04 08:05:00|348.39|348.24|348.34|348.19|348.59|348.44|348.34|348.14|344
1583309400000|2020-03-04 08:10:00|348.29|348.14|348.29|348.14|348.39|348.24|348.14|347.99|567
1583309700000|2020-03-04 08:15:00|348.24|348.09|348.69|348.54|348.74|348.59|348.24|348.04|264
1583310000000|2020-03-04 08:20:00|348.64|348.49|348.94|348.79|349.04|348.84|348.64|348.44|314
1583310300000|2020-03-04 08:25:00|348.89|348.74|348.79|348.64|348.89|348.74|348.59|348.44|307
1583310600000|2020-03-04 08:30:00|348.84|348.69|348.79|348.64|348.94|348.79|348.74|348.59|483
1583310900000|2020-03-04 08:35:00|348.74|348.59|348.94|348.79|348.99|348.84|348.74|348.54|463
1583311200000|2020-03-04 08:40:00|348.99|348.84|348.69|348.54|348.99|348.84|348.59|348.44|563
1583311500000|2020-03-04 08:45:00|348.64|348.49|348.74|348.59|348.79|348.64|348.39|348.19|698
1583311800000|2020-03-04 08:50:00|348.79|348.64|348.84|348.69|348.84|348.69|348.69|348.54|554
1583312100000|2020-03-04 08:55:00|348.79|348.64|348.79|348.59|348.84|348.64|348.54|348.39|680
1583312400000|2020-03-04 09:00:00|348.74|348.64|349.64|349.49|349.64|349.49|348.74|348.59|1007
1583312700000|2020-03-04 09:05:00|349.79|349.64|349.69|349.49|349.84|349.69|349.49|349.34|547
1583313000000|2020-03-04 09:10:00|349.64|349.54|349.79|349.49|349.79|349.64|349.59|349.44|255
1583313300000|2020-03-04 09:15:00|349.74|349.44|350.04|349.89|350.09|349.94|349.59|349.44|135
1583313600000|2020-03-04 09:20:00|350.24|349.64|350.44|349.84|350.64|350.04|350.24|349.64|0
1583313900000|2020-03-04 09:25:00|350.54|349.94|350.54|349.94|350.74|350.14|350.44|349.84|14
1583314200000|2020-03-04 09:30:00|350.44|349.84|350.44|349.84|350.74|350.14|350.34|349.74|0
1583314500000|2020-03-04 09:35:00|350.54|349.94|350.74|350.14|351.04|350.44|350.44|349.84|0
1583314800000|2020-03-04 09:40:00|350.84|350.24|350.84|350.24|351.14|350.54|350.64|350.04|0
1583315100000|2020-03-04 09:45:00|350.74|350.14|350.94|350.34|351.24|350.64|350.74|350.14|0
1583315400000|2020-03-04 09:50:00|350.24|350.04|350.19|349.94|350.44|350.24|350.09|349.89|44
1583315700000|2020-03-04 09:55:00|350.24|349.99|350.44|350.24|350.49|350.24|350.24|349.94|15
1583316000000|2020-03-04 10:00:00|350.39|350.19|350.59|350.39|350.59|350.44|350.24|350.09|42
1583316300000|2020-03-04 10:05:00|350.64|350.44|350.69|350.49|350.69|350.49|350.39|350.14|35
1583316600000|2020-03-04 10:10:00|350.74|350.44|350.79|350.54|350.94|350.79|350.64|350.44|74
1583316900000|2020-03-04 10:15:00|350.84|350.59|350.59|350.39|350.84|350.59|350.59|350.39|21
1583317200000|2020-03-04 10:20:00|350.64|350.44|350.94|350.74|350.94|350.79|350.59|350.39|27
1583317500000|2020-03-04 10:25:00|350.99|350.79|350.79|350.54|351.04|350.89|350.79|350.54|18
1583317800000|2020-03-04 10:30:00|350.84|350.59|350.79|350.54|350.84|350.64|350.59|350.39|7
1583318100000|2020-03-04 10:35:00|350.74|350.49|350.84|350.64|350.89|350.69|350.59|350.34|19
1583318400000|2020-03-04 10:40:00|350.89|350.59|350.84|350.64|350.89|350.69|350.79|350.59|16
1583318700000|2020-03-04 10:45:00|350.89|350.69|350.79|350.54|350.89|350.69|350.64|350.49|21
1583319000000|2020-03-04 10:50:00|350.74|350.59|350.74|350.49|350.84|350.64|350.74|350.49|0
1583319300000|2020-03-04 10:55:00|350.69|350.59|350.84|350.64|350.89|350.69|350.64|350.49|55
1583319600000|2020-03-04 11:00:00|350.89|350.69|350.79|350.59|350.94|350.79|350.79|350.59|35
1583319900000|2020-03-04 11:05:00|350.84|350.64|350.74|350.54|350.94|350.74|350.74|350.49|32
1583320200000|2020-03-04 11:10:00|350.69|350.49|350.54|350.39|350.69|350.54|350.54|350.39|20
1583320500000|2020-03-04 11:15:00|350.59|350.34|350.44|350.24|350.59|350.39|350.44|350.19|22
1583320800000|2020-03-04 11:20:00|350.49|350.29|350.74|350.54|350.74|350.59|350.49|350.24|32
1583321100000|2020-03-04 11:25:00|350.69|350.49|350.84|350.64|350.84|350.69|350.64|350.44|59
1583321400000|2020-03-04 11:30:00|350.89|350.69|351.04|350.79|351.04|350.89|350.89|350.64|9
1583321700000|2020-03-04 11:35:00|350.99|350.84|350.99|350.79|351.04|350.89|350.99|350.74|10
1583322000000|2020-03-04 11:40:00|350.94|350.84|351.04|350.84|351.09|350.94|350.94|350.79|15
1583322300000|2020-03-04 11:45:00|351.09|350.89|350.94|350.69|351.09|350.94|350.89|350.69|16
1583322600000|2020-03-04 11:50:00|350.99|350.74|351.04|350.79|351.14|350.94|350.89|350.69|22
1583322900000|2020-03-04 11:55:00|350.99|350.84|351.14|350.89|351.14|350.89|350.99|350.74|7
1583323200000|2020-03-04 12:00:00|351.09|350.94|350.94|350.74|351.19|350.99|350.84|350.69|44
1583323500000|2020-03-04 12:05:00|350.89|350.79|351.14|350.94|351.39|351.19|350.89|350.74|137
1583323800000|2020-03-04 12:10:00|351.19|350.99|350.99|350.79|351.24|351.09|350.94|350.74|45
1583324100000|2020-03-04 12:15:00|350.94|350.84|350.84|350.64|351.09|350.89|350.74|350.59|58
1583324400000|2020-03-04 12:20:00|350.79|350.74|350.79|350.64|350.99|350.79|350.79|350.64|40
1583324700000|2020-03-04 12:25:00|350.84|350.59|350.69|350.54|350.84|350.59|350.59|350.39|101
1583325000000|2020-03-04 12:30:00|350.74|350.49|350.84|350.64|350.89|350.74|350.69|350.49|31
1583325300000|2020-03-04 12:35:00|350.79|350.69|350.89|350.69|350.94|350.74|350.79|350.59|21
1583325600000|2020-03-04 12:40:00|350.84|350.64|350.59|350.34|350.89|350.64|350.49|350.29|70
1583325900000|2020-03-04 12:45:00|350.64|350.39|350.59|350.39|350.74|350.54|350.44|350.29|12
1583326200000|2020-03-04 12:50:00|350.54|350.34|350.44|350.24|350.64|350.44|350.39|350.19|25
1583326500000|2020-03-04 12:55:00|350.39|350.19|349.89|349.69|350.39|350.19|349.84|349.69|66
1583326800000|2020-03-04 13:00:00|349.84|349.64|349.64|349.44|349.99|349.79|349.64|349.44|44
1583327100000|2020-03-04 13:05:00|349.59|349.49|349.19|348.99|349.64|349.49|349.09|348.94|87
1583327400000|2020-03-04 13:10:00|349.14|348.94|349.19|348.94|349.39|349.19|348.94|348.79|44
1583327700000|2020-03-04 13:15:00|349.14|348.89|349.14|348.89|349.39|349.19|349.09|348.84|18
1583328000000|2020-03-04 13:20:00|349.24|348.94|349.44|349.24|349.64|349.44|349.19|348.84|71
1583328300000|2020-03-04 13:25:00|349.49|349.19|349.14|348.94|349.69|349.49|349.09|348.89|40
1583328600000|2020-03-04 13:30:00|349.09|348.89|349.09|348.89|349.29|349.09|348.99|348.79|44
1583328900000|2020-03-04 13:35:00|349.04|348.84|348.89|348.69|349.19|349.04|348.84|348.69|26
1583329200000|2020-03-04 13:40:00|348.94|348.74|349.09|348.89|349.14|348.94|348.94|348.74|20
1583329500000|2020-03-04 13:45:00|349.19|348.94|349.09|348.89|349.34|349.14|349.09|348.89|82
1583329800000|2020-03-04 13:50:00|349.14|348.94|348.99|348.79|349.24|349.04|348.89|348.69|49
1583330100000|2020-03-04 13:55:00|348.94|348.84|348.99|348.84|349.19|348.99|348.94|348.79|29
1583330400000|2020-03-04 14:00:00|349.04|348.79|348.69|348.44|349.04|348.79|348.64|348.44|53
1583330700000|2020-03-04 14:05:00|348.74|348.49|348.74|348.54|348.89|348.69|348.69|348.49|51
1583331000000|2020-03-04 14:10:00|348.79|348.59|348.74|348.49|348.89|348.69|348.74|348.49|128
1583331300000|2020-03-04 14:15:00|348.69|348.39|348.79|348.59|348.79|348.59|348.49|348.34|72
1583331600000|2020-03-04 14:20:00|348.74|348.54|348.84|348.69|348.94|348.74|348.69|348.54|98
1583331900000|2020-03-04 14:25:00|348.89|348.74|348.89|348.69|348.94|348.74|348.79|348.59|54
1583332200000|2020-03-04 14:30:00|348.94|348.74|348.59|348.39|349.04|348.89|348.54|348.39|280
1583332500000|2020-03-04 14:35:00|348.64|348.34|347.79|347.59|348.69|348.44|347.59|347.44|277
1583332800000|2020-03-04 14:40:00|347.84|347.64|347.99|347.74|348.24|348.04|347.64|347.49|103
1583333100000|2020-03-04 14:45:00|348.09|347.79|347.59|347.34|348.14|347.94|347.49|347.34|35
1583333400000|2020-03-04 14:50:00|347.64|347.39|347.19|346.99|347.99|347.74|347.19|346.99|78
1583333700000|2020-03-04 14:55:00|347.24|347.09|347.44|347.19|347.74|347.49|347.09|346.89|199
1583334000000|2020-03-04 15:00:00|347.64|347.14|347.39|347.24|347.89|347.64|347.19|346.99|155
1583334300000|2020-03-04 15:05:00|347.34|347.19|347.89|347.69|348.09|347.89|347.09|346.89|162
1583334600000|2020-03-04 15:10:00|347.94|347.74|348.09|347.89|348.14|347.99|347.79|347.54|100
1583334900000|2020-03-04 15:15:00|347.99|347.84|348.44|348.29|348.49|348.34|347.79|347.64|70
1583335200000|2020-03-04 15:20:00|348.49|348.24|348.49|348.24|348.74|348.54|348.14|347.94|75
1583335500000|2020-03-04 15:25:00|348.54|348.29|348.34|348.14|348.69|348.49|348.14|347.99|118
1583335800000|2020-03-04 15:30:00|348.39|348.19|347.69|347.49|348.44|348.24|347.64|347.44|70
1583336100000|2020-03-04 15:35:00|347.64|347.44|347.64|347.39|347.94|347.79|347.44|347.29|146
1583336400000|2020-03-04 15:40:00|347.59|347.44|347.84|347.64|347.89|347.69|347.34|347.14|87
1583336700000|2020-03-04 15:45:00|347.89|347.59|347.64|347.49|347.94|347.74|347.34|347.19|112
1583337000000|2020-03-04 15:50:00|347.74|347.54|347.39|347.09|347.84|347.64|347.29|347.09|137
1583337300000|2020-03-04 15:55:00|347.34|347.14|347.19|346.94|347.39|347.19|347.04|346.89|112
1583337600000|2020-03-04 16:00:00|347.24|346.99|347.09|346.94|347.54|347.29|347.04|346.89|114
1583337900000|2020-03-04 16:05:00|347.14|347.04|347.24|347.04|347.54|347.34|346.99|346.79|99
1583338200000|2020-03-04 16:10:00|347.19|346.99|347.34|347.19|347.49|347.29|347.09|346.94|160
1583338500000|2020-03-04 16:15:00|347.39|347.29|347.24|347.04|347.54|347.29|347.04|346.89|228
1583338800000|2020-03-04 16:20:00|347.34|347.09|347.19|346.94|347.34|347.09|346.89|346.69|117
1583339100000|2020-03-04 16:25:00|347.14|346.99|347.24|347.04|347.29|347.09|346.99|346.79|65
1583339400000|2020-03-04 16:30:00|347.34|347.09|346.74|346.54|347.39|347.19|346.59|346.39|120
1583339700000|2020-03-04 16:35:00|346.79|346.64|346.39|346.19|346.79|346.64|346.24|346.09|138
1583340000000|2020-03-04 16:40:00|346.34|346.14|346.44|346.24|346.64|346.44|346.19|346.04|152
1583340300000|2020-03-04 16:45:00|346.49|346.29|345.94|345.69|346.54|346.34|345.84|345.69|177
1583340600000|2020-03-04 16:50:00|345.89|345.74|345.94|345.74|346.09|345.89|345.79|345.59|111
1583340900000|2020-03-04 16:55:00|345.89|345.69|346.44|346.09|346.54|346.29|345.84|345.64|99
1583341200000|2020-03-04 17:00:00|346.39|346.14|346.64|346.39|346.79|346.59|346.34|346.14|17
1583341500000|2020-03-04 17:05:00|346.69|346.44|346.64|346.44|346.74|346.44|346.39|346.14|8
1583341800000|2020-03-04 17:10:00|346.69|346.49|346.74|346.49|346.79|346.54|346.54|346.39|32
1583342100000|2020-03-04 17:15:00|346.69|346.44|346.64|346.39|346.84|346.54|346.54|346.39|16
1583342400000|2020-03-04 17:20:00|346.69|346.44|346.79|346.54|346.79|346.54|346.54|346.39|26
1583342700000|2020-03-04 17:25:00|346.74|346.49|346.79|346.39|346.84|346.64|346.69|346.39|12
1583343000000|2020-03-04 17:30:00|346.84|346.44|346.89|346.64|346.89|346.69|346.74|346.44|31
1583343300000|2020-03-04 17:35:00|346.94|346.69|346.94|346.69|347.09|346.89|346.89|346.69|13
1583343600000|2020-03-04 17:40:00|346.99|346.74|346.99|346.74|347.09|346.84|346.89|346.69|2
1583343900000|2020-03-04 17:45:00|346.94|346.79|347.59|347.44|347.59|347.44|346.94|346.69|17
1583344200000|2020-03-04 17:50:00|347.54|347.39|347.64|347.44|347.74|347.54|347.54|347.34|8
1583344500000|2020-03-04 17:55:00|347.69|347.49|348.04|347.74|348.04|347.79|347.59|347.34|9
1583344800000|2020-03-04 18:00:00|347.99|347.69|348.14|347.94|348.14|347.94|347.84|347.64|7
1583345100000|2020-03-04 18:05:00|348.19|347.99|348.09|347.84|348.24|347.99|347.94|347.69|3
1583345400000|2020-03-04 18:10:00|348.04|347.79|347.94|347.74|348.09|347.79|347.79|347.54|3
1583345700000|2020-03-04 18:15:00|347.89|347.69|348.24|347.99|348.24|347.99|347.89|347.64|4
1583346000000|2020-03-04 18:20:00|348.29|348.04|348.24|347.99|348.29|348.09|348.19|347.89|7
1583346300000|2020-03-04 18:25:00|348.19|347.94|347.99|347.74|348.19|348.04|347.94|347.69|0
1583346600000|2020-03-04 18:30:00|348.04|347.79|348.19|347.94|348.24|347.94|347.99|347.69|4
1583346900000|2020-03-04 18:35:00|348.24|347.99|347.94|347.69|348.29|348.09|347.89|347.64|5
1583347200000|2020-03-04 18:40:00|347.89|347.74|348.14|347.94|348.19|347.94|347.89|347.69|2
1583347500000|2020-03-04 18:45:00|348.09|347.84|348.24|347.99|348.24|347.99|347.89|347.69|2
1583347800000|2020-03-04 18:50:00|348.29|348.04|348.44|348.19|348.49|348.24|348.29|348.04|8
1583348100000|2020-03-04 18:55:00|348.39|348.14|348.39|348.14|348.39|348.14|348.09|347.94|7
1583348400000|2020-03-04 19:00:00|348.44|348.19|348.09|347.79|348.59|348.34|347.89|347.69|20
1583348700000|2020-03-04 19:05:00|348.04|347.84|348.14|347.84|348.24|348.04|347.94|347.69|15
1583349000000|2020-03-04 19:10:00|348.19|347.89|348.14|347.84|348.29|348.04|347.99|347.74|1
1583349300000|2020-03-04 19:15:00|348.19|347.89|348.29|348.04|348.44|348.19|348.04|347.79|1
1583349600000|2020-03-04 19:20:00|348.24|347.99|348.29|347.99|348.39|348.19|348.09|347.84|12
1583349900000|2020-03-04 19:25:00|348.34|348.04|348.49|348.24|348.64|348.44|348.29|348.04|7
1583350200000|2020-03-04 19:30:00|348.54|348.29|348.39|348.19|348.59|348.39|348.29|348.09|12
1583350500000|2020-03-04 19:35:00|348.44|348.14|348.19|347.94|348.54|348.34|348.09|347.84|20
1583350800000|2020-03-04 19:40:00|348.24|347.99|348.39|348.14|348.54|348.29|348.14|347.89|3
1583351100000|2020-03-04 19:45:00|348.34|348.09|348.34|348.04|348.39|348.09|348.14|347.84|4
1583351400000|2020-03-04 19:50:00|348.39|348.09|348.19|347.94|348.54|348.29|347.94|347.69|6
1583351700000|2020-03-04 19:55:00|348.14|347.89|348.34|348.09|348.54|348.24|348.14|347.89|3
1583352000000|2020-03-04 20:00:00|348.29|348.04|348.44|348.19|348.54|348.24|348.24|347.99|1
1583352300000|2020-03-04 20:05:00|348.39|348.09|348.39|348.14|348.54|348.29|348.09|347.89|11
1583352600000|2020-03-04 20:10:00|348.44|348.19|348.54|348.29|348.64|348.39|348.29|348.04|2
1583352900000|2020-03-04 20:15:00|348.49|348.24|348.39|348.19|348.59|348.29|348.39|348.14|3
1583353200000|2020-03-04 20:20:00|348.44|348.24|348.69|348.44|348.79|348.59|348.34|348.19|20
1583353500000|2020-03-04 20:25:00|348.74|348.49|348.59|348.44|348.74|348.59|348.54|348.24|11
1583353800000|2020-03-04 20:30:00|348.64|348.39|348.89|348.69|348.89|348.69|348.59|348.39|26
1583354100000|2020-03-04 20:35:00|348.84|348.74|348.84|348.64|348.84|348.74|348.54|348.34|15
1583354400000|2020-03-04 20:40:00|348.89|348.49|348.79|348.49|348.99|348.79|348.74|348.44|46
1583354700000|2020-03-04 20:45:00|348.84|348.54|348.84|348.54|348.94|348.64|348.59|348.44|14
1583355000000|2020-03-04 20:50:00|348.89|348.59|349.09|348.79|349.14|348.89|348.69|348.54|48
1583355300000|2020-03-04 20:55:00|349.14|348.84|349.14|348.79|349.14|348.94|348.99|348.74|10
1583355600000|2020-03-04 21:00:00|348.99|348.74|348.84|348.44|349.04|348.79|348.64|348.44|20
1583355900000|2020-03-04 21:05:00|348.89|348.49|348.99|348.74|348.99|348.74|348.89|348.49|7
1583356200000|2020-03-04 21:10:00|349.04|348.69|347.84|347.24|349.09|348.94|347.74|347.14|19
1583356500000|2020-03-04 21:15:00|347.94|347.34|347.94|347.34|347.94|347.34|347.84|347.24|0
1583356800000|2020-03-04 21:20:00|347.84|347.24|347.74|347.14|347.94|347.34|347.74|347.14|0
1583357100000|2020-03-04 21:25:00|347.64|347.04|347.64|347.04|347.74|347.14|347.64|347.04|0
1583357400000|2020-03-04 21:30:00|347.54|346.94|347.24|346.64|347.64|347.04|347.14|346.54|0
1583357700000|2020-03-04 21:35:00|347.14|346.54|347.34|346.74|347.44|346.84|347.14|346.54|0
1583358000000|2020-03-04 21:40:00|347.24|346.64|347.34|346.74|347.44|346.84|347.24|346.64|0
1583358300000|2020-03-04 21:45:00|347.44|346.84|347.44|346.84|347.54|346.94|347.24|346.64|0
1583358600000|2020-03-04 21:50:00|347.34|346.74|347.34|346.74|347.44|346.84|347.04|346.44|0
1583358900000|2020-03-04 21:55:00|347.24|346.64|347.64|347.04|347.64|347.04|347.24|346.64|0
1583359200000|2020-03-04 22:00:00|347.54|346.94|348.04|347.44|348.04|347.44|347.54|346.94|0
1583359500000|2020-03-04 22:05:00|348.14|347.54|348.04|347.44|348.14|347.54|348.04|347.44|0
1583359800000|2020-03-04 22:10:00|348.14|347.54|348.14|347.54|348.14|347.54|348.04|347.44|0
1583360100000|2020-03-04 22:15:00|348.04|347.44|348.34|347.74|348.34|347.74|348.04|347.44|0
1583360400000|2020-03-04 22:20:00|348.24|347.64|348.24|347.64|348.34|347.74|348.24|347.64|0
1583360700000|2020-03-04 22:25:00|348.14|347.54|348.14|347.54|348.24|347.64|348.14|347.54|0
1583361000000|2020-03-04 22:30:00|348.24|347.64|348.24|347.64|348.34|347.74|348.24|347.64|0
1583361300000|2020-03-04 22:35:00|348.34|347.74|348.24|347.64|348.34|347.74|348.24|347.64|0
1583361900000|2020-03-04 22:45:00|348.34|347.74|348.34|347.74|348.34|347.74|348.24|347.64|0
1583362200000|2020-03-04 22:50:00|348.24|347.64|348.24|347.64|348.24|347.64|348.24|347.64|0
1583362500000|2020-03-04 22:55:00|348.34|347.74|348.24|347.64|348.34|347.74|348.24|347.64|0
1583362800000|2020-03-04 23:00:00|348.14|347.54|348.64|348.04|348.84|348.24|347.94|347.34|0
1583363100000|2020-03-04 23:05:00|348.54|347.94|347.94|347.34|348.64|348.04|347.84|347.24|0
1583363400000|2020-03-04 23:10:00|348.04|347.44|347.94|347.34|348.04|347.44|347.74|347.14|0
1583363700000|2020-03-04 23:15:00|347.84|347.24|348.24|347.64|348.24|347.64|347.84|347.24|0
1583364000000|2020-03-04 23:20:00|348.14|347.54|348.14|347.54|348.24|347.64|348.04|347.44|0
1583364300000|2020-03-04 23:25:00|348.04|347.44|348.04|347.44|348.14|347.54|347.84|347.24|0
1583364600000|2020-03-04 23:30:00|347.94|347.34|347.84|347.24|348.34|347.74|347.74|347.14|0
1583364900000|2020-03-04 23:35:00|347.94|347.34|347.84|347.24|348.14|347.54|347.84|347.24|0
1583365200000|2020-03-04 23:40:00|347.94|347.34|347.84|347.24|347.94|347.34|347.64|347.04|0
1583365500000|2020-03-04 23:45:00|347.94|347.34|348.04|347.44|348.14|347.54|347.74|347.14|0
1583365800000|2020-03-04 23:50:00|347.94|347.34|348.34|347.74|348.34|347.74|347.94|347.34|0
1583366100000|2020-03-04 23:55:00|348.24|347.64|348.64|348.04|348.74|348.14|348.24|347.64|0
1583366400000|2020-03-05 00:00:00|348.54|347.94|347.94|347.34|348.54|347.94|347.84|347.24|0
1583366700000|2020-03-05 00:05:00|347.84|347.24|347.84|347.24|347.94|347.34|347.74|347.14|0
1583367000000|2020-03-05 00:10:00|347.74|347.14|348.04|347.44|348.04|347.44|347.74|347.14|0
1583367300000|2020-03-05 00:15:00|347.94|347.34|348.34|347.74|348.34|347.74|347.94|347.34|0
1583367600000|2020-03-05 00:20:00|348.24|347.64|348.04|347.44|348.24|347.64|348.04|347.44|0
1583367900000|2020-03-05 00:25:00|348.14|347.54|348.94|348.34|349.54|348.94|348.14|347.54|0
1583368200000|2020-03-05 00:30:00|349.54|349.14|349.89|349.69|349.89|349.69|349.19|348.99|361
1583368500000|2020-03-05 00:35:00|349.84|349.74|350.04|349.84|350.39|350.19|349.84|349.69|354
1583368800000|2020-03-05 00:40:00|349.99|349.79|349.96|349.76|350.39|350.19|349.71|349.54|207
1583369100000|2020-03-05 00:45:00|349.91|349.71|349.96|349.81|350.41|350.26|349.61|349.41|336
1583369400000|2020-03-05 00:50:00|350.01|349.76|349.71|349.56|350.01|349.81|349.56|349.41|200
1583369700000|2020-03-05 00:55:00|349.76|349.51|349.86|349.66|350.26|350.11|349.61|349.41|328
1583370000000|2020-03-05 01:00:00|349.91|349.71|350.31|350.11|350.61|350.46|349.91|349.71|525
1583370300000|2020-03-05 01:05:00|350.26|350.16|350.46|350.26|350.66|350.51|350.21|350.01|465
1583370600000|2020-03-05 01:10:00|350.41|350.21|349.61|349.46|350.41|350.21|349.56|349.36|501
1583370900000|2020-03-05 01:15:00|349.66|349.51|349.81|349.61|349.86|349.71|349.51|349.36|439
1583371200000|2020-03-05 01:20:00|349.76|349.56|349.71|349.56|350.16|350.01|349.66|349.51|355
1583371500000|2020-03-05 01:25:00|349.66|349.51|349.61|349.46|349.76|349.56|349.41|349.26|343
1583371800000|2020-03-05 01:30:00|349.66|349.51|349.71|349.56|349.76|349.61|349.41|349.26|337
1583372100000|2020-03-05 01:35:00|349.66|349.51|350.26|350.11|350.26|350.11|349.66|349.51|226
1583372400000|2020-03-05 01:40:00|350.21|350.06|350.51|350.36|350.61|350.46|350.16|350.01|315
1583372700000|2020-03-05 01:45:00|350.46|350.31|350.36|350.21|350.61|350.46|350.36|350.16|364
1583373000000|2020-03-05 01:50:00|350.41|350.26|350.56|350.41|350.71|350.56|350.26|350.11|318
1583373300000|2020-03-05 01:55:00|350.51|350.36|350.26|350.06|350.51|350.41|350.21|350.06|183
1583373600000|2020-03-05 02:00:00|350.21|350.11|350.21|350.06|350.36|350.21|349.81|349.66|238
1583373900000|2020-03-05 02:05:00|350.26|350.11|350.11|349.96|350.36|350.21|350.01|349.86|317
1583374200000|2020-03-05 02:10:00|350.16|350.01|350.26|350.11|350.36|350.21|350.11|349.96|309
1583374500000|2020-03-05 02:15:00|350.21|350.06|349.91|349.76|350.26|350.11|349.81|349.66|224
1583374800000|2020-03-05 02:20:00|349.86|349.71|350.01|349.86|350.06|349.91|349.86|349.66|205
1583375100000|2020-03-05 02:25:00|350.06|349.81|350.36|350.21|350.41|350.26|350.01|349.81|221
1583375400000|2020-03-05 02:30:00|350.41|350.16|350.56|350.41|350.56|350.41|350.26|350.11|193
1583375700000|2020-03-05 02:35:00|350.61|350.36|350.41|350.26|350.61|350.46|350.41|350.26|236
1583376000000|2020-03-05 02:40:00|350.36|350.21|350.16|349.96|350.36|350.21|350.01|349.86|330
1583376300000|2020-03-05 02:45:00|350.21|350.01|350.56|350.41|350.61|350.41|350.21|350.01|211
1583376600000|2020-03-05 02:50:00|350.51|350.36|350.11|349.96|350.51|350.36|350.11|349.96|239
1583376900000|2020-03-05 02:55:00|350.16|350.01|350.11|349.96|350.36|350.21|350.01|349.86|289
1583377200000|2020-03-05 03:00:00|350.16|350.01|349.71|349.56|350.21|350.06|349.71|349.56|241
1583377500000|2020-03-05 03:05:00|349.76|349.61|349.66|349.51|349.76|349.61|349.61|349.46|191
1583377800000|2020-03-05 03:10:00|349.71|349.56|349.31|349.16|349.71|349.56|349.31|349.16|329
1583378100000|2020-03-05 03:15:00|349.26|349.11|349.36|349.21|349.51|349.31|349.26|349.06|209
1583378400000|2020-03-05 03:20:00|349.31|349.16|349.41|349.21|349.61|349.41|349.26|349.06|153
1583378700000|2020-03-05 03:25:00|349.36|349.26|349.36|349.21|349.41|349.26|349.11|348.96|216
1583379000000|2020-03-05 03:30:00|349.31|349.16|349.46|349.31|349.51|349.36|349.26|349.11|211
1583379300000|2020-03-05 03:35:00|349.41|349.26|349.31|349.16|349.41|349.31|349.26|349.11|327
1583379600000|2020-03-05 03:40:00|349.36|349.21|349.26|349.11|349.46|349.31|349.16|349.01|241
1583379900000|2020-03-05 03:45:00|349.21|349.06|348.96|348.81|349.26|349.11|348.91|348.76|342
1583380200000|2020-03-05 03:50:00|348.91|348.76|349.06|348.86|349.11|348.96|348.91|348.76|154
1583380500000|2020-03-05 03:55:00|349.11|348.91|349.16|348.96|349.31|349.11|349.11|348.91|150
1583380800000|2020-03-05 04:00:00|349.11|348.91|349.46|349.26|349.66|349.51|349.11|348.91|240
1583381100000|2020-03-05 04:05:00|349.41|349.21|349.31|349.16|349.46|349.31|349.31|349.11|142
1583381400000|2020-03-05 04:10:00|349.36|349.21|349.36|349.21|349.46|349.31|349.21|349.06|109
1583381700000|2020-03-05 04:15:00|349.31|349.16|349.16|349.01|349.51|349.36|349.16|348.96|129
1583382000000|2020-03-05 04:20:00|349.21|349.06|349.56|349.36|349.61|349.46|349.06|348.86|109
1583382300000|2020-03-05 04:25:00|349.61|349.41|349.56|349.41|349.66|349.51|349.46|349.31|107
1583382600000|2020-03-05 04:30:00|349.51|349.36|349.41|349.26|349.66|349.51|349.41|349.21|94
1583382900000|2020-03-05 04:35:00|349.46|349.31|349.46|349.31|349.61|349.46|349.36|349.21|90
1583383200000|2020-03-05 04:40:00|349.41|349.26|349.36|349.21|349.46|349.31|349.26|349.11|99
1583383500000|2020-03-05 04:45:00|349.41|349.26|349.41|349.26|349.41|349.26|349.16|348.96|133
1583383800000|2020-03-05 04:50:00|349.36|349.21|349.56|349.41|349.61|349.46|349.36|349.16|125
1583384100000|2020-03-05 04:55:00|349.51|349.36|349.56|349.41|349.61|349.46|349.46|349.26|117
1583384400000|2020-03-05 05:00:00|349.51|349.36|349.76|349.61|349.76|349.61|349.41|349.21|268
1583384700000|2020-03-05 05:05:00|349.81|349.56|349.71|349.56|349.81|349.66|349.51|349.36|254
1583385000000|2020-03-05 05:10:00|349.66|349.51|349.81|349.66|350.01|349.81|349.66|349.51|396
1583385300000|2020-03-05 05:15:00|349.76|349.61|349.86|349.71|349.96|349.76|349.61|349.46|378
1583385600000|2020-03-05 05:20:00|349.81|349.66|349.56|349.41|349.91|349.76|349.56|349.41|296
1583385900000|2020-03-05 05:25:00|349.61|349.46|349.56|349.36|349.61|349.46|349.46|349.31|266
1583386200000|2020-03-05 05:30:00|349.51|349.41|349.66|349.46|349.66|349.51|349.41|349.26|254
1583386500000|2020-03-05 05:35:00|349.61|349.51|349.71|349.56|349.91|349.76|349.56|349.41|305
1583386800000|2020-03-05 05:40:00|349.76|349.51|349.46|349.31|349.76|349.56|349.41|349.26|241
1583387100000|2020-03-05 05:45:00|349.41|349.26|349.51|349.36|349.61|349.46|349.36|349.21|226
1583387400000|2020-03-05 05:50:00|349.46|349.31|349.71|349.56|349.81|349.66|349.46|349.31|195
1583387700000|2020-03-05 05:55:00|349.66|349.51|349.61|349.46|349.81|349.66|349.61|349.46|208
1583388000000|2020-03-05 06:00:00|349.66|349.51|349.71|349.56|349.76|349.56|349.51|349.36|199
1583388300000|2020-03-05 06:05:00|349.66|349.51|349.66|349.51|349.76|349.61|349.61|349.46|181
1583388600000|2020-03-05 06:10:00|349.71|349.56|349.41|349.26|349.71|349.56|349.41|349.26|178
1583388900000|2020-03-05 06:15:00|349.36|349.21|349.46|349.31|349.66|349.46|349.36|349.21|227
1583389200000|2020-03-05 06:20:00|349.41|349.26|349.31|349.16|349.46|349.31|349.31|349.16|223
1583389500000|2020-03-05 06:25:00|349.36|349.11|349.11|348.96|349.41|349.26|349.06|348.91|317
1583389800000|2020-03-05 06:30:00|349.06|348.91|349.16|349.01|349.31|349.16|349.01|348.86|173
1583390100000|2020-03-05 06:35:00|349.21|349.06|349.11|348.96|349.26|349.06|349.06|348.86|195
1583390400000|2020-03-05 06:40:00|349.16|349.01|349.11|348.91|349.26|349.06|349.11|348.91|161
1583390700000|2020-03-05 06:45:00|349.06|348.86|349.01|348.86|349.11|348.96|348.91|348.76|191
1583391000000|2020-03-05 06:50:00|348.96|348.81|348.91|348.71|349.06|348.91|348.91|348.71|198
1583391300000|2020-03-05 06:55:00|348.96|348.76|348.86|348.71|349.01|348.86|348.81|348.66|239
1583391600000|2020-03-05 07:00:00|348.81|348.66|348.56|348.36|348.86|348.66|348.31|348.16|441
1583391900000|2020-03-05 07:05:00|348.51|348.31|348.51|348.31|348.66|348.46|348.36|348.21|289
1583392200000|2020-03-05 07:10:00|348.46|348.26|348.51|348.31|348.51|348.36|348.16|348.01|464
1583392500000|2020-03-05 07:15:00|348.46|348.36|348.76|348.56|348.86|348.66|348.41|348.21|310
1583392800000|2020-03-05 07:20:00|348.81|348.61|348.86|348.66|348.96|348.81|348.76|348.61|250
1583393100000|2020-03-05 07:25:00|348.81|348.61|348.61|348.41|348.86|348.66|348.46|348.31|291
1583393400000|2020-03-05 07:30:00|348.56|348.46|348.61|348.46|348.71|348.56|348.46|348.31|289
1583393700000|2020-03-05 07:35:00|348.66|348.51|348.81|348.66|348.91|348.71|348.66|348.51|268
1583394000000|2020-03-05 07:40:00|348.76|348.61|348.66|348.51|348.86|348.71|348.66|348.51|261
1583394300000|2020-03-05 07:45:00|348.71|348.56|348.61|348.41|348.76|348.61|348.56|348.41|244
1583394600000|2020-03-05 07:50:00|348.66|348.46|348.46|348.31|348.71|348.56|348.46|348.31|178
1583394900000|2020-03-05 07:55:00|348.41|348.26|348.41|348.26|348.51|348.36|348.36|348.21|266
1583395200000|2020-03-05 08:00:00|348.46|348.31|348.36|348.21|348.56|348.41|348.36|348.21|541
1583395500000|2020-03-05 08:05:00|348.41|348.16|348.26|348.06|348.46|348.31|348.16|347.96|403
1583395800000|2020-03-05 08:10:00|348.21|348.01|348.11|347.96|348.26|348.11|348.11|347.96|396
1583396100000|2020-03-05 08:15:00|348.16|348.01|347.76|347.61|348.16|348.01|347.76|347.61|362
1583396400000|2020-03-05 08:20:00|347.81|347.56|347.16|347.01|347.81|347.66|347.11|346.96|590
1583396700000|2020-03-05 08:25:00|347.11|346.96|347.26|347.11|347.26|347.11|347.01|346.86|521
1583397000000|2020-03-05 08:30:00|347.31|347.16|347.21|347.06|347.36|347.21|347.16|347.01|388
1583397300000|2020-03-05 08:35:00|347.26|347.11|347.26|347.06|347.41|347.26|347.16|346.96|414
1583397600000|2020-03-05 08:40:00|347.21|347.11|347.46|347.31|347.51|347.36|347.21|347.11|360
1583397900000|2020-03-05 08:45:00|347.41|347.26|347.36|347.21|347.56|347.41|347.31|347.16|286
1583398200000|2020-03-05 08:50:00|347.31|347.16|347.41|347.26|347.41|347.26|347.21|347.06|272
1583398500000|2020-03-05 08:55:00|347.36|347.21|347.21|347.06|347.61|347.46|347.21|347.06|536
1583398800000|2020-03-05 09:00:00|347.16|347.01|347.81|347.61|347.81|347.66|347.06|346.91|846
1583399100000|2020-03-05 09:05:00|347.76|347.66|346.91|346.71|347.81|347.66|346.91|346.71|243
1583399400000|2020-03-05 09:10:00|346.96|346.76|347.11|346.96|347.21|346.96|346.81|346.66|67
1583399700000|2020-03-05 09:15:00|347.06|346.81|347.81|347.61|347.81|347.66|347.01|346.76|202
1583400000000|2020-03-05 09:20:00|347.86|347.26|347.56|346.96|347.86|347.26|347.46|346.86|1
1583400300000|2020-03-05 09:25:00|347.46|346.86|347.06|346.46|347.46|346.86|347.06|346.46|6
1583400600000|2020-03-05 09:30:00|347.16|346.56|347.06|346.46|347.26|346.66|347.06|346.46|0
1583400900000|2020-03-05 09:35:00|347.16|346.56|347.36|346.76|347.46|346.86|347.06|346.46|0
1583401200000|2020-03-05 09:40:00|347.26|346.66|346.96|346.36|347.26|346.66|346.86|346.26|0
1583401500000|2020-03-05 09:45:00|347.06|346.46|347.46|346.86|347.56|346.96|346.96|346.36|0
1583401800000|2020-03-05 09:50:00|347.36|346.76|347.41|347.16|347.56|347.36|347.31|346.76|45
1583402100000|2020-03-05 09:55:00|347.36|347.11|347.11|346.86|347.36|347.16|347.06|346.81|42
1583402400000|2020-03-05 10:00:00|347.06|346.81|347.06|346.91|347.11|346.91|346.66|346.51|104
1583402700000|2020-03-05 10:05:00|347.11|346.86|346.86|346.61|347.11|346.91|346.61|346.41|42
1583403000000|2020-03-05 10:10:00|346.81|346.56|346.46|346.26|346.86|346.61|346.41|346.26|42
1583403300000|2020-03-05 10:15:00|346.51|346.31|346.16|345.96|346.61|346.36|346.16|345.96|89
1583403600000|2020-03-05 10:20:00|346.11|345.91|346.06|345.86|346.26|346.01|346.01|345.86|32
1583403900000|2020-03-05 10:25:00|346.11|345.91|346.01|345.76|346.21|346.01|345.91|345.71|17
1583404200000|2020-03-05 10:30:00|345.96|345.81|346.21|346.01|346.41|346.16|345.96|345.76|11
1583404500000|2020-03-05 10:35:00|346.16|345.96|346.21|346.01|346.36|346.11|346.16|345.96|8
1583404800000|2020-03-05 10:40:00|346.26|345.96|346.11|345.91|346.26|346.01|346.01|345.81|1
1583405100000|2020-03-05 10:45:00|346.06|345.86|346.36|346.11|346.41|346.21|346.01|345.81|12
1583405400000|2020-03-05 10:50:00|346.41|346.16|345.96|345.71|346.41|346.16|345.91|345.71|10
1583405700000|2020-03-05 10:55:00|345.91|345.76|346.06|345.81|346.11|345.86|345.86|345.76|10
1583406000000|2020-03-05 11:00:00|346.11|345.86|346.26|346.01|346.41|346.21|346.11|345.86|12
1583406300000|2020-03-05 11:05:00|346.21|346.06|346.41|346.21|346.41|346.21|346.16|345.96|9
1583406600000|2020-03-05 11:10:00|346.46|346.16|346.56|346.31|346.56|346.36|346.31|346.06|8
1583406900000|2020-03-05 11:15:00|346.61|346.36|346.31|346.11|346.61|346.41|346.31|346.11|7
1583407200000|2020-03-05 11:20:00|346.26|346.06|346.26|346.01|346.46|346.26|346.11|345.96|4
1583407500000|2020-03-05 11:25:00|346.31|346.06|346.16|345.91|346.36|346.11|346.06|345.91|13
1583407800000|2020-03-05 11:30:00|346.11|345.96|345.96|345.76|346.26|346.06|345.91|345.71|20
1583408100000|2020-03-05 11:35:00|346.01|345.81|346.11|345.91|346.16|345.96|345.86|345.71|11
1583408400000|2020-03-05 11:40:00|346.16|345.86|346.16|345.96|346.31|346.11|346.11|345.86|10
1583408700000|2020-03-05 11:45:00|346.11|345.91|345.81|345.66|346.16|345.96|345.81|345.61|115
1583409000000|2020-03-05 11:50:00|345.76|345.61|345.71|345.46|345.91|345.71|345.61|345.41|35
1583409300000|2020-03-05 11:55:00|345.76|345.51|345.86|345.61|345.86|345.66|345.66|345.46|4
1583409600000|2020-03-05 12:00:00|345.91|345.66|345.61|345.36|345.91|345.66|345.51|345.26|6
1583409900000|2020-03-05 12:05:00|345.66|345.41|345.86|345.61|345.91|345.66|345.66|345.41|3
1583410200000|2020-03-05 12:10:00|345.91|345.66|345.96|345.71|345.96|345.76|345.66|345.46|12
1583410500000|2020-03-05 12:15:00|346.01|345.76|345.81|345.56|346.01|345.81|345.81|345.56|66
1583410800000|2020-03-05 12:20:00|345.76|345.61|345.86|345.71|345.91|345.71|345.66|345.51|25
1583411100000|2020-03-05 12:25:00|345.91|345.66|345.86|345.61|345.91|345.71|345.71|345.56|47
1583411400000|2020-03-05 12:30:00|345.81|345.66|345.71|345.46|345.81|345.71|345.61|345.41|19
1583411700000|2020-03-05 12:35:00|345.66|345.51|345.66|345.41|345.71|345.51|345.46|345.26|11
1583412000000|2020-03-05 12:40:00|345.61|345.36|345.81|345.56|345.81|345.61|345.61|345.36|1
1583412300000|2020-03-05 12:45:00|345.76|345.61|345.66|345.46|345.81|345.66|345.66|345.46|3
1583412600000|2020-03-05 12:50:00|345.61|345.41|345.76|345.51|345.76|345.56|345.56|345.36|3
1583412900000|2020-03-05 12:55:00|345.81|345.56|345.51|345.31|345.86|345.66|345.46|345.31|26
1583413200000|2020-03-05 13:00:00|345.56|345.36|345.31|345.06|345.56|345.36|345.16|344.96|68
1583413500000|2020-03-05 13:05:00|345.21|345.11|345.16|344.96|345.31|345.11|345.11|344.91|47
1583413800000|2020-03-05 13:10:00|345.11|345.01|345.26|345.06|345.26|345.11|345.11|344.96|82
1583414100000|2020-03-05 13:15:00|345.21|345.11|345.01|344.81|345.21|345.11|344.96|344.81|32
1583414400000|2020-03-05 13:20:00|344.96|344.76|344.86|344.66|345.01|344.81|344.66|344.41|76
1583414700000|2020-03-05 13:25:00|344.81|344.61|344.96|344.71|345.11|344.81|344.66|344.51|30
1583415000000|2020-03-05 13:30:00|344.91|344.76|344.91|344.66|345.11|344.81|344.76|344.51|24
1583415300000|2020-03-05 13:35:00|344.86|344.61|345.06|344.81|345.16|344.96|344.86|344.61|9
1583415600000|2020-03-05 13:40:00|345.11|344.86|345.41|345.21|345.41|345.21|345.06|344.81|29
1583415900000|2020-03-05 13:45:00|345.46|345.26|345.66|345.46|346.01|345.81|345.46|345.26|25
1583416200000|2020-03-05 13:50:00|345.71|345.41|345.51|345.31|345.91|345.71|345.51|345.31|12
1583416500000|2020-03-05 13:55:00|345.56|345.36|345.71|345.51|345.71|345.56|345.46|345.21|9
1583416800000|2020-03-05 14:00:00|345.66|345.46|345.41|345.21|345.71|345.46|345.41|345.21|10
1583417100000|2020-03-05 14:05:00|345.36|345.16|345.16|344.96|345.41|345.16|345.06|344.91|37
1583417400000|2020-03-05 14:10:00|345.11|344.91|345.21|345.01|345.31|345.16|345.11|344.91|7
1583417700000|2020-03-05 14:15:00|345.26|345.06|344.71|344.51|345.26|345.06|344.61|344.46|26
1583418000000|2020-03-05 14:20:00|344.76|344.56|345.21|345.01|345.21|345.01|344.76|344.51|12
1583418300000|2020-03-05 14:25:00|345.16|344.96|345.26|345.11|345.31|345.16|344.96|344.76|28
1583418600000|2020-03-05 14:30:00|345.31|345.06|345.91|345.61|345.91|345.61|345.06|344.86|79
1583418900000|2020-03-05 14:35:00|345.86|345.66|345.96|345.71|346.11|345.91|345.66|345.41|41
1583419200000|2020-03-05 14:40:00|345.91|345.66|346.01|345.76|346.06|345.81|345.66|345.41|24
1583419500000|2020-03-05 14:45:00|345.96|345.71|345.56|345.31|346.11|345.86|345.56|345.31|17
1583419800000|2020-03-05 14:50:00|345.61|345.36|345.41|345.16|345.91|345.61|345.26|345.06|24
1583420100000|2020-03-05 14:55:00|345.46|345.21|345.61|345.26|345.61|345.26|345.11|344.96|21
1583420400000|2020-03-05 15:00:00|345.66|345.21|345.46|345.21|345.81|345.61|345.41|345.16|27
1583420700000|2020-03-05 15:05:00|345.51|345.26|345.51|345.26|345.56|345.31|345.26|345.01|7
1583421000000|2020-03-05 15:10:00|345.46|345.21|345.96|345.76|345.96|345.81|345.41|345.16|37
1583421300000|2020-03-05 15:15:00|345.91|345.71|346.06|345.86|346.11|345.86|345.66|345.41|16
1583421600000|2020-03-05 15:20:00|346.01|345.81|345.86|345.66|346.21|346.06|345.86|345.66|66
1583421900000|2020-03-05 15:25:00|345.81|345.61|345.26|344.96|345.81|345.61|345.21|344.96|13
1583422200000|2020-03-05 15:30:00|345.31|345.01|345.51|345.21|345.51|345.26|345.16|344.96|31
1583422500000|2020-03-05 15:35:00|345.46|345.26|345.26|345.01|345.51|345.26|345.16|345.01|38
1583422800000|2020-03-05 15:40:00|345.21|345.06|345.31|345.16|345.66|345.46|345.21|345.06|14
1583423100000|2020-03-05 15:45:00|345.36|345.11|345.41|345.11|345.61|345.41|345.16|345.01|27
1583423400000|2020-03-05 15:50:00|345.36|345.06|345.56|345.31|345.56|345.36|345.16|344.86|4
1583423700000|2020-03-05 15:55:00|345.51|345.26|345.26|345.01|345.56|345.26|345.21|344.96|8
1583424000000|2020-03-05 16:00:00|345.31|345.06|345.61|345.31|345.76|345.51|345.21|345.06|18
1583424300000|2020-03-05 16:05:00|345.66|345.36|346.11|345.91|346.16|345.91|345.56|345.31|4
1583424600000|2020-03-05 16:10:00|346.01|345.86|346.01|345.81|346.01|345.86|345.81|345.56|90
1583424900000|2020-03-05 16:15:00|345.96|345.71|346.01|345.81|346.16|345.96|345.91|345.66|47
1583425200000|2020-03-05 16:20:00|346.06|345.76|345.66|345.41|346.06|345.76|345.61|345.41|24
1583425500000|2020-03-05 16:25:00|345.61|345.36|345.96|345.71|346.31|346.06|345.56|345.36|17
1583425800000|2020-03-05 16:30:00|346.01|345.76|345.76|345.51|346.11|345.91|345.66|345.41|8
1583426100000|2020-03-05 16:35:00|345.71|345.46|345.36|345.11|345.71|345.46|345.31|345.11|7
1583426400000|2020-03-05 16:40:00|345.41|345.16|345.16|344.96|345.51|345.26|345.11|344.91|7
1583426700000|2020-03-05 16:45:00|345.11|345.01|345.31|345.06|345.46|345.21|345.06|344.91|3
1583427000000|2020-03-05 16:50:00|345.36|345.11|345.36|345.11|345.51|345.26|345.11|344.86|1
1583427300000|2020-03-05 16:55:00|345.31|345.06|345.06|344.81|345.31|345.06|344.86|344.61|8
1583427600000|2020-03-05 17:00:00|345.11|344.86|345.06|344.81|345.21|344.96|344.96|344.76|0
1583427900000|2020-03-05 17:05:00|345.01|344.76|344.66|344.41|345.01|344.76|344.56|344.36|31
1583428200000|2020-03-05 17:10:00|344.61|344.36|344.71|344.51|344.81|344.61|344.56|344.36|2
1583428500000|2020-03-05 17:15:00|344.76|344.41|344.51|344.31|344.96|344.71|344.46|344.31|6
1583428800000|2020-03-05 17:20:00|344.56|344.36|344.46|344.21|344.71|344.46|344.41|344.21|6
1583429100000|2020-03-05 17:25:00|344.51|344.26|344.61|344.36|344.76|344.51|344.31|344.11|15
1583429400000|2020-03-05 17:30:00|344.66|344.41|344.96|344.71|345.06|344.86|344.61|344.36|11
1583429700000|2020-03-05 17:35:00|345.01|344.76|344.26|344.01|345.06|344.81|344.21|344.01|56
1583430000000|2020-03-05 17:40:00|344.21|344.06|343.91|343.76|344.26|344.06|343.91|343.76|86
1583430300000|2020-03-05 17:45:00|343.86|343.71|344.26|344.01|344.26|344.06|343.76|343.61|60
1583430600000|2020-03-05 17:50:00|344.21|343.96|344.36|344.11|344.46|344.31|344.06|343.81|17
1583430900000|2020-03-05 17:55:00|344.41|344.16|344.01|343.76|344.41|344.21|344.01|343.76|3
1583431200000|2020-03-05 18:00:00|343.96|343.71|344.16|343.91|344.36|344.11|343.96|343.71|0
1583431500000|2020-03-05 18:05:00|344.21|343.96|343.86|343.61|344.41|344.21|343.76|343.61|21
1583431800000|2020-03-05 18:10:00|343.91|343.66|343.86|343.61|344.26|344.06|343.66|343.51|13
1583432100000|2020-03-05 18:15:00|343.81|343.56|343.86|343.56|344.06|343.81|343.66|343.46|12
1583432400000|2020-03-05 18:20:00|343.81|343.61|344.11|343.81|344.21|344.01|343.71|343.46|4
1583432700000|2020-03-05 18:25:00|344.16|343.86|344.56|344.31|344.56|344.31|344.06|343.76|13
1583433000000|2020-03-05 18:30:00|344.61|344.26|344.71|344.46|344.86|344.61|344.31|344.06|14
1583433300000|2020-03-05 18:35:00|344.76|344.51|344.46|344.21|344.96|344.81|344.46|344.21|19
1583433600000|2020-03-05 18:40:00|344.56|344.26|344.16|343.91|344.56|344.31|344.11|343.91|15
1583433900000|2020-03-05 18:45:00|344.11|343.86|344.76|344.46|344.81|344.61|344.06|343.81|28
1583434200000|2020-03-05 18:50:00|344.81|344.51|344.36|344.11|344.96|344.76|344.31|344.11|3
1583434500000|2020-03-05 18:55:00|344.31|344.16|344.61|344.36|344.71|344.46|344.31|344.11|3
1583434800000|2020-03-05 19:00:00|344.56|344.31|344.01|343.76|344.56|344.31|343.96|343.71|10
1583435100000|2020-03-05 19:05:00|344.06|343.81|344.26|344.01|344.31|344.06|344.06|343.76|6
1583435400000|2020-03-05 19:10:00|344.21|343.96|344.66|344.41|344.86|344.56|344.11|343.86|1
1583435700000|2020-03-05 19:15:00|344.61|344.36|344.11|343.76|344.61|344.36|344.06|343.71|0
1583436000000|2020-03-05 19:20:00|344.06|343.81|343.61|343.31|344.11|343.81|343.61|343.31|4
1583436300000|2020-03-05 19:25:00|343.56|343.36|343.66|343.41|343.91|343.71|343.46|343.26|21
1583436600000|2020-03-05 19:30:00|343.71|343.46|343.86|343.56|344.06|343.81|343.71|343.46|5
1583436900000|2020-03-05 19:35:00|343.81|343.51|344.26|344.01|344.36|344.11|343.71|343.41|4
1583437200000|2020-03-05 19:40:00|344.21|343.96|343.86|343.56|344.36|344.16|343.81|343.56|21
1583437500000|2020-03-05 19:45:00|343.81|343.61|343.91|343.66|343.91|343.71|343.56|343.31|19
1583437800000|2020-03-05 19:50:00|343.96|343.71|343.31|343.06|344.06|343.86|343.31|343.06|14
1583438100000|2020-03-05 19:55:00|343.46|343.11|343.66|343.41|343.91|343.71|343.41|343.11|16
1583438400000|2020-03-05 20:00:00|343.71|343.46|343.36|343.16|343.71|343.46|343.31|343.11|24
1583438700000|2020-03-05 20:05:00|343.41|343.21|343.66|343.41|343.76|343.51|343.36|343.11|20
1583439000000|2020-03-05 20:10:00|343.71|343.46|343.36|343.11|343.81|343.56|343.06|342.86|71
1583439300000|2020-03-05 20:15:00|343.41|343.16|343.26|343.01|343.46|343.21|343.01|342.86|15
1583439600000|2020-03-05 20:20:00|343.31|342.96|343.21|342.96|343.51|343.31|343.11|342.91|36
1583439900000|2020-03-05 20:25:00|343.16|342.91|343.36|343.06|343.56|343.41|342.91|342.76|63
1583440200000|2020-03-05 20:30:00|343.31|343.01|343.96|343.71|344.26|344.06|343.21|342.91|31
1583440500000|2020-03-05 20:35:00|343.91|343.66|343.46|343.21|344.01|343.81|343.46|343.21|16
1583440800000|2020-03-05 20:40:00|343.51|343.26|343.81|343.46|344.01|343.66|343.06|342.81|23
1583441100000|2020-03-05 20:45:00|343.86|343.51|343.86|343.56|344.06|343.61|343.36|343.01|22
1583441400000|2020-03-05 20:50:00|343.81|343.26|343.81|343.31|344.66|344.26|343.66|343.21|15
1583441700000|2020-03-05 20:55:00|343.86|343.36|343.76|343.46|344.06|343.91|343.36|342.96|41
1583442000000|2020-03-05 21:00:00|343.71|343.16|343.51|343.16|343.81|343.51|343.26|342.81|12
1583442300000|2020-03-05 21:05:00|343.46|343.21|343.41|343.06|343.71|343.36|343.31|343.01|5
1583442600000|2020-03-05 21:10:00|343.46|343.16|343.06|342.46|343.66|343.26|342.16|341.56|7
1583442900000|2020-03-05 21:15:00|342.96|342.36|343.06|342.46|343.16|342.56|342.96|342.36|0
1583443200000|2020-03-05 21:20:00|343.16|342.56|343.16|342.56|343.16|342.56|343.16|342.56|0
1583443500000|2020-03-05 21:25:00|343.06|342.46|343.16|342.56|343.16|342.56|343.06|342.46|0
1583443800000|2020-03-05 21:30:00|343.06|342.46|343.06|342.46|343.16|342.56|342.76|342.16|0
1583444100000|2020-03-05 21:35:00|343.16|342.56|343.36|342.76|343.46|342.86|343.06|342.46|0
1583444400000|2020-03-05 21:40:00|343.46|342.86|343.56|342.96|343.76|343.16|343.46|342.86|0
1583444700000|2020-03-05 21:45:00|343.46|342.86|343.26|342.66|343.56|342.96|343.16|342.56|0
1583445000000|2020-03-05 21:50:00|343.16|342.56|343.36|342.76|343.46|342.86|343.16|342.56|0
1583445300000|2020-03-05 21:55:00|343.46|342.86|343.56|342.96|343.66|343.06|343.36|342.76|0
1583445600000|2020-03-05 22:00:00|343.66|343.06|343.56|342.96|343.66|343.06|343.56|342.96|0
1583445900000|2020-03-05 22:05:00|343.46|342.86|343.46|342.86|343.56|342.96|343.46|342.86|0
1583446200000|2020-03-05 22:10:00|343.56|342.96|343.56|342.96|343.56|342.96|343.56|342.96|0
1583446500000|2020-03-05 22:15:00|343.66|343.06|343.66|343.06|343.66|343.06|343.66|343.06|0
1583446800000|2020-03-05 22:20:00|343.56|342.96|343.56|342.96|343.66|343.06|343.56|342.96|0
1583447400000|2020-03-05 22:30:00|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1583447700000|2020-03-05 22:35:00|343.46|342.86|343.56|342.96|343.66|343.06|343.46|342.86|0
1583448000000|2020-03-05 22:40:00|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1583448300000|2020-03-05 22:45:00|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1583448900000|2020-03-05 22:55:00|343.66|343.06|343.66|343.06|343.66|343.06|343.56|342.96|0
1583449200000|2020-03-05 23:00:00|343.76|343.16|343.56|342.96|343.76|343.16|343.26|342.66|0
1583449500000|2020-03-05 23:05:00|343.46|342.86|343.16|342.56|343.46|342.86|342.96|342.36|0
1583449800000|2020-03-05 23:10:00|343.26|342.66|343.76|343.16|343.86|343.26|343.26|342.66|0
1583450100000|2020-03-05 23:15:00|343.86|343.26|343.86|343.26|343.86|343.26|343.66|343.06|0
1583450400000|2020-03-05 23:20:00|343.76|343.16|343.76|343.16|343.86|343.26|343.76|343.16|0
1583450700000|2020-03-05 23:25:00|343.86|343.26|343.96|343.36|343.96|343.36|343.76|343.16|0
1583451000000|2020-03-05 23:30:00|343.86|343.26|343.96|343.36|344.06|343.46|343.86|343.26|0
1583451300000|2020-03-05 23:35:00|344.06|343.46|343.86|343.26|344.06|343.46|343.86|343.26|0
1583451600000|2020-03-05 23:40:00|343.96|343.36|344.06|343.46|344.06|343.46|343.76|343.16|0
1583451900000|2020-03-05 23:45:00|343.96|343.36|344.06|343.46|344.06|343.46|343.96|343.36|0
1583452200000|2020-03-05 23:50:00|343.96|343.36|343.96|343.36|344.06|343.46|343.96|343.36|0
1583452500000|2020-03-05 23:55:00|344.06|343.46|344.06|343.46|344.06|343.46|343.96|343.36|0
1583366400000|2020-03-05 00:00:00|348.54|347.94|347.94|347.34|348.54|347.94|347.84|347.24|0
1583366700000|2020-03-05 00:05:00|347.84|347.24|347.84|347.24|347.94|347.34|347.74|347.14|0
1583367000000|2020-03-05 00:10:00|347.74|347.14|348.04|347.44|348.04|347.44|347.74|347.14|0
1583367300000|2020-03-05 00:15:00|347.94|347.34|348.34|347.74|348.34|347.74|347.94|347.34|0
1583367600000|2020-03-05 00:20:00|348.24|347.64|348.04|347.44|348.24|347.64|348.04|347.44|0
1583367900000|2020-03-05 00:25:00|348.14|347.54|348.94|348.34|349.54|348.94|348.14|347.54|0
1583368200000|2020-03-05 00:30:00|349.54|349.14|349.89|349.69|349.89|349.69|349.19|348.99|361
1583368500000|2020-03-05 00:35:00|349.84|349.74|350.04|349.84|350.39|350.19|349.84|349.69|354
1583368800000|2020-03-05 00:40:00|349.99|349.79|349.96|349.76|350.39|350.19|349.71|349.54|207
1583369100000|2020-03-05 00:45:00|349.91|349.71|349.96|349.81|350.41|350.26|349.61|349.41|336
1583369400000|2020-03-05 00:50:00|350.01|349.76|349.71|349.56|350.01|349.81|349.56|349.41|200
1583369700000|2020-03-05 00:55:00|349.76|349.51|349.86|349.66|350.26|350.11|349.61|349.41|328
1583370000000|2020-03-05 01:00:00|349.91|349.71|350.31|350.11|350.61|350.46|349.91|349.71|525
1583370300000|2020-03-05 01:05:00|350.26|350.16|350.46|350.26|350.66|350.51|350.21|350.01|465
1583370600000|2020-03-05 01:10:00|350.41|350.21|349.61|349.46|350.41|350.21|349.56|349.36|501
1583370900000|2020-03-05 01:15:00|349.66|349.51|349.81|349.61|349.86|349.71|349.51|349.36|439
1583371200000|2020-03-05 01:20:00|349.76|349.56|349.71|349.56|350.16|350.01|349.66|349.51|355
1583371500000|2020-03-05 01:25:00|349.66|349.51|349.61|349.46|349.76|349.56|349.41|349.26|343
1583371800000|2020-03-05 01:30:00|349.66|349.51|349.71|349.56|349.76|349.61|349.41|349.26|337
1583372100000|2020-03-05 01:35:00|349.66|349.51|350.26|350.11|350.26|350.11|349.66|349.51|226
1583372400000|2020-03-05 01:40:00|350.21|350.06|350.51|350.36|350.61|350.46|350.16|350.01|315
1583372700000|2020-03-05 01:45:00|350.46|350.31|350.36|350.21|350.61|350.46|350.36|350.16|364
1583373000000|2020-03-05 01:50:00|350.41|350.26|350.56|350.41|350.71|350.56|350.26|350.11|318
1583373300000|2020-03-05 01:55:00|350.51|350.36|350.26|350.06|350.51|350.41|350.21|350.06|183
1583373600000|2020-03-05 02:00:00|350.21|350.11|350.21|350.06|350.36|350.21|349.81|349.66|238
1583373900000|2020-03-05 02:05:00|350.26|350.11|350.11|349.96|350.36|350.21|350.01|349.86|317
1583374200000|2020-03-05 02:10:00|350.16|350.01|350.26|350.11|350.36|350.21|350.11|349.96|309
1583374500000|2020-03-05 02:15:00|350.21|350.06|349.91|349.76|350.26|350.11|349.81|349.66|224
1583374800000|2020-03-05 02:20:00|349.86|349.71|350.01|349.86|350.06|349.91|349.86|349.66|205
1583375100000|2020-03-05 02:25:00|350.06|349.81|350.36|350.21|350.41|350.26|350.01|349.81|221
1583375400000|2020-03-05 02:30:00|350.41|350.16|350.56|350.41|350.56|350.41|350.26|350.11|193
1583375700000|2020-03-05 02:35:00|350.61|350.36|350.41|350.26|350.61|350.46|350.41|350.26|236
1583376000000|2020-03-05 02:40:00|350.36|350.21|350.16|349.96|350.36|350.21|350.01|349.86|330
1583376300000|2020-03-05 02:45:00|350.21|350.01|350.56|350.41|350.61|350.41|350.21|350.01|211
1583376600000|2020-03-05 02:50:00|350.51|350.36|350.11|349.96|350.51|350.36|350.11|349.96|239
1583376900000|2020-03-05 02:55:00|350.16|350.01|350.11|349.96|350.36|350.21|350.01|349.86|289
1583377200000|2020-03-05 03:00:00|350.16|350.01|349.71|349.56|350.21|350.06|349.71|349.56|241
1583377500000|2020-03-05 03:05:00|349.76|349.61|349.66|349.51|349.76|349.61|349.61|349.46|191
1583377800000|2020-03-05 03:10:00|349.71|349.56|349.31|349.16|349.71|349.56|349.31|349.16|329
1583378100000|2020-03-05 03:15:00|349.26|349.11|349.36|349.21|349.51|349.31|349.26|349.06|209
1583378400000|2020-03-05 03:20:00|349.31|349.16|349.41|349.21|349.61|349.41|349.26|349.06|153
1583378700000|2020-03-05 03:25:00|349.36|349.26|349.36|349.21|349.41|349.26|349.11|348.96|216
1583379000000|2020-03-05 03:30:00|349.31|349.16|349.46|349.31|349.51|349.36|349.26|349.11|211
1583379300000|2020-03-05 03:35:00|349.41|349.26|349.31|349.16|349.41|349.31|349.26|349.11|327
1583379600000|2020-03-05 03:40:00|349.36|349.21|349.26|349.11|349.46|349.31|349.16|349.01|241
1583379900000|2020-03-05 03:45:00|349.21|349.06|348.96|348.81|349.26|349.11|348.91|348.76|342
1583380200000|2020-03-05 03:50:00|348.91|348.76|349.06|348.86|349.11|348.96|348.91|348.76|154
1583380500000|2020-03-05 03:55:00|349.11|348.91|349.16|348.96|349.31|349.11|349.11|348.91|150
1583380800000|2020-03-05 04:00:00|349.11|348.91|349.46|349.26|349.66|349.51|349.11|348.91|240
1583381100000|2020-03-05 04:05:00|349.41|349.21|349.31|349.16|349.46|349.31|349.31|349.11|142
1583381400000|2020-03-05 04:10:00|349.36|349.21|349.36|349.21|349.46|349.31|349.21|349.06|109
1583381700000|2020-03-05 04:15:00|349.31|349.16|349.16|349.01|349.51|349.36|349.16|348.96|129
1583382000000|2020-03-05 04:20:00|349.21|349.06|349.56|349.36|349.61|349.46|349.06|348.86|109
1583382300000|2020-03-05 04:25:00|349.61|349.41|349.56|349.41|349.66|349.51|349.46|349.31|107
1583382600000|2020-03-05 04:30:00|349.51|349.36|349.41|349.26|349.66|349.51|349.41|349.21|94
1583382900000|2020-03-05 04:35:00|349.46|349.31|349.46|349.31|349.61|349.46|349.36|349.21|90
1583383200000|2020-03-05 04:40:00|349.41|349.26|349.36|349.21|349.46|349.31|349.26|349.11|99
1583383500000|2020-03-05 04:45:00|349.41|349.26|349.41|349.26|349.41|349.26|349.16|348.96|133
1583383800000|2020-03-05 04:50:00|349.36|349.21|349.56|349.41|349.61|349.46|349.36|349.16|125
1583384100000|2020-03-05 04:55:00|349.51|349.36|349.56|349.41|349.61|349.46|349.46|349.26|117
1583384400000|2020-03-05 05:00:00|349.51|349.36|349.76|349.61|349.76|349.61|349.41|349.21|268
1583384700000|2020-03-05 05:05:00|349.81|349.56|349.71|349.56|349.81|349.66|349.51|349.36|254
1583385000000|2020-03-05 05:10:00|349.66|349.51|349.81|349.66|350.01|349.81|349.66|349.51|396
1583385300000|2020-03-05 05:15:00|349.76|349.61|349.86|349.71|349.96|349.76|349.61|349.46|378
1583385600000|2020-03-05 05:20:00|349.81|349.66|349.56|349.41|349.91|349.76|349.56|349.41|296
1583385900000|2020-03-05 05:25:00|349.61|349.46|349.56|349.36|349.61|349.46|349.46|349.31|266
1583386200000|2020-03-05 05:30:00|349.51|349.41|349.66|349.46|349.66|349.51|349.41|349.26|254
1583386500000|2020-03-05 05:35:00|349.61|349.51|349.71|349.56|349.91|349.76|349.56|349.41|305
1583386800000|2020-03-05 05:40:00|349.76|349.51|349.46|349.31|349.76|349.56|349.41|349.26|241
1583387100000|2020-03-05 05:45:00|349.41|349.26|349.51|349.36|349.61|349.46|349.36|349.21|226
1583387400000|2020-03-05 05:50:00|349.46|349.31|349.71|349.56|349.81|349.66|349.46|349.31|195
1583387700000|2020-03-05 05:55:00|349.66|349.51|349.61|349.46|349.81|349.66|349.61|349.46|208
1583388000000|2020-03-05 06:00:00|349.66|349.51|349.71|349.56|349.76|349.56|349.51|349.36|199
1583388300000|2020-03-05 06:05:00|349.66|349.51|349.66|349.51|349.76|349.61|349.61|349.46|181
1583388600000|2020-03-05 06:10:00|349.71|349.56|349.41|349.26|349.71|349.56|349.41|349.26|178
1583388900000|2020-03-05 06:15:00|349.36|349.21|349.46|349.31|349.66|349.46|349.36|349.21|227
1583389200000|2020-03-05 06:20:00|349.41|349.26|349.31|349.16|349.46|349.31|349.31|349.16|223
1583389500000|2020-03-05 06:25:00|349.36|349.11|349.11|348.96|349.41|349.26|349.06|348.91|317
1583389800000|2020-03-05 06:30:00|349.06|348.91|349.16|349.01|349.31|349.16|349.01|348.86|173
1583390100000|2020-03-05 06:35:00|349.21|349.06|349.11|348.96|349.26|349.06|349.06|348.86|195
1583390400000|2020-03-05 06:40:00|349.16|349.01|349.11|348.91|349.26|349.06|349.11|348.91|161
1583390700000|2020-03-05 06:45:00|349.06|348.86|349.01|348.86|349.11|348.96|348.91|348.76|191
1583391000000|2020-03-05 06:50:00|348.96|348.81|348.91|348.71|349.06|348.91|348.91|348.71|198
1583391300000|2020-03-05 06:55:00|348.96|348.76|348.86|348.71|349.01|348.86|348.81|348.66|239
1583391600000|2020-03-05 07:00:00|348.81|348.66|348.56|348.36|348.86|348.66|348.31|348.16|441
1583391900000|2020-03-05 07:05:00|348.51|348.31|348.51|348.31|348.66|348.46|348.36|348.21|289
1583392200000|2020-03-05 07:10:00|348.46|348.26|348.51|348.31|348.51|348.36|348.16|348.01|464
1583392500000|2020-03-05 07:15:00|348.46|348.36|348.76|348.56|348.86|348.66|348.41|348.21|310
1583392800000|2020-03-05 07:20:00|348.81|348.61|348.86|348.66|348.96|348.81|348.76|348.61|250
1583393100000|2020-03-05 07:25:00|348.81|348.61|348.61|348.41|348.86|348.66|348.46|348.31|291
1583393400000|2020-03-05 07:30:00|348.56|348.46|348.61|348.46|348.71|348.56|348.46|348.31|289
1583393700000|2020-03-05 07:35:00|348.66|348.51|348.81|348.66|348.91|348.71|348.66|348.51|268
1583394000000|2020-03-05 07:40:00|348.76|348.61|348.66|348.51|348.86|348.71|348.66|348.51|261
1583394300000|2020-03-05 07:45:00|348.71|348.56|348.61|348.41|348.76|348.61|348.56|348.41|244
1583394600000|2020-03-05 07:50:00|348.66|348.46|348.46|348.31|348.71|348.56|348.46|348.31|178
1583394900000|2020-03-05 07:55:00|348.41|348.26|348.41|348.26|348.51|348.36|348.36|348.21|266
1583395200000|2020-03-05 08:00:00|348.46|348.31|348.36|348.21|348.56|348.41|348.36|348.21|541
1583395500000|2020-03-05 08:05:00|348.41|348.16|348.26|348.06|348.46|348.31|348.16|347.96|403
1583395800000|2020-03-05 08:10:00|348.21|348.01|348.11|347.96|348.26|348.11|348.11|347.96|396
1583396100000|2020-03-05 08:15:00|348.16|348.01|347.76|347.61|348.16|348.01|347.76|347.61|362
1583396400000|2020-03-05 08:20:00|347.81|347.56|347.16|347.01|347.81|347.66|347.11|346.96|590
1583396700000|2020-03-05 08:25:00|347.11|346.96|347.26|347.11|347.26|347.11|347.01|346.86|521
1583397000000|2020-03-05 08:30:00|347.31|347.16|347.21|347.06|347.36|347.21|347.16|347.01|388
1583397300000|2020-03-05 08:35:00|347.26|347.11|347.26|347.06|347.41|347.26|347.16|346.96|414
1583397600000|2020-03-05 08:40:00|347.21|347.11|347.46|347.31|347.51|347.36|347.21|347.11|360
1583397900000|2020-03-05 08:45:00|347.41|347.26|347.36|347.21|347.56|347.41|347.31|347.16|286
1583398200000|2020-03-05 08:50:00|347.31|347.16|347.41|347.26|347.41|347.26|347.21|347.06|272
1583398500000|2020-03-05 08:55:00|347.36|347.21|347.21|347.06|347.61|347.46|347.21|347.06|536
1583398800000|2020-03-05 09:00:00|347.16|347.01|347.81|347.61|347.81|347.66|347.06|346.91|846
1583399100000|2020-03-05 09:05:00|347.76|347.66|346.91|346.71|347.81|347.66|346.91|346.71|243
1583399400000|2020-03-05 09:10:00|346.96|346.76|347.11|346.96|347.21|346.96|346.81|346.66|67
1583399700000|2020-03-05 09:15:00|347.06|346.81|347.81|347.61|347.81|347.66|347.01|346.76|202
1583400000000|2020-03-05 09:20:00|347.86|347.26|347.56|346.96|347.86|347.26|347.46|346.86|1
1583400300000|2020-03-05 09:25:00|347.46|346.86|347.06|346.46|347.46|346.86|347.06|346.46|6
1583400600000|2020-03-05 09:30:00|347.16|346.56|347.06|346.46|347.26|346.66|347.06|346.46|0
1583400900000|2020-03-05 09:35:00|347.16|346.56|347.36|346.76|347.46|346.86|347.06|346.46|0
1583401200000|2020-03-05 09:40:00|347.26|346.66|346.96|346.36|347.26|346.66|346.86|346.26|0
1583401500000|2020-03-05 09:45:00|347.06|346.46|347.46|346.86|347.56|346.96|346.96|346.36|0
1583401800000|2020-03-05 09:50:00|347.36|346.76|347.41|347.16|347.56|347.36|347.31|346.76|45
1583402100000|2020-03-05 09:55:00|347.36|347.11|347.11|346.86|347.36|347.16|347.06|346.81|42
1583402400000|2020-03-05 10:00:00|347.06|346.81|347.06|346.91|347.11|346.91|346.66|346.51|104
1583402700000|2020-03-05 10:05:00|347.11|346.86|346.86|346.61|347.11|346.91|346.61|346.41|42
1583403000000|2020-03-05 10:10:00|346.81|346.56|346.46|346.26|346.86|346.61|346.41|346.26|42
1583403300000|2020-03-05 10:15:00|346.51|346.31|346.16|345.96|346.61|346.36|346.16|345.96|89
1583403600000|2020-03-05 10:20:00|346.11|345.91|346.06|345.86|346.26|346.01|346.01|345.86|32
1583403900000|2020-03-05 10:25:00|346.11|345.91|346.01|345.76|346.21|346.01|345.91|345.71|17
1583404200000|2020-03-05 10:30:00|345.96|345.81|346.21|346.01|346.41|346.16|345.96|345.76|11
1583404500000|2020-03-05 10:35:00|346.16|345.96|346.21|346.01|346.36|346.11|346.16|345.96|8
1583404800000|2020-03-05 10:40:00|346.26|345.96|346.11|345.91|346.26|346.01|346.01|345.81|1
1583405100000|2020-03-05 10:45:00|346.06|345.86|346.36|346.11|346.41|346.21|346.01|345.81|12
1583405400000|2020-03-05 10:50:00|346.41|346.16|345.96|345.71|346.41|346.16|345.91|345.71|10
1583405700000|2020-03-05 10:55:00|345.91|345.76|346.06|345.81|346.11|345.86|345.86|345.76|10
1583406000000|2020-03-05 11:00:00|346.11|345.86|346.26|346.01|346.41|346.21|346.11|345.86|12
1583406300000|2020-03-05 11:05:00|346.21|346.06|346.41|346.21|346.41|346.21|346.16|345.96|9
1583406600000|2020-03-05 11:10:00|346.46|346.16|346.56|346.31|346.56|346.36|346.31|346.06|8
1583406900000|2020-03-05 11:15:00|346.61|346.36|346.31|346.11|346.61|346.41|346.31|346.11|7
1583407200000|2020-03-05 11:20:00|346.26|346.06|346.26|346.01|346.46|346.26|346.11|345.96|4
1583407500000|2020-03-05 11:25:00|346.31|346.06|346.16|345.91|346.36|346.11|346.06|345.91|13
1583407800000|2020-03-05 11:30:00|346.11|345.96|345.96|345.76|346.26|346.06|345.91|345.71|20
1583408100000|2020-03-05 11:35:00|346.01|345.81|346.11|345.91|346.16|345.96|345.86|345.71|11
1583408400000|2020-03-05 11:40:00|346.16|345.86|346.16|345.96|346.31|346.11|346.11|345.86|10
1583408700000|2020-03-05 11:45:00|346.11|345.91|345.81|345.66|346.16|345.96|345.81|345.61|115
1583409000000|2020-03-05 11:50:00|345.76|345.61|345.71|345.46|345.91|345.71|345.61|345.41|35
1583409300000|2020-03-05 11:55:00|345.76|345.51|345.86|345.61|345.86|345.66|345.66|345.46|4
1583409600000|2020-03-05 12:00:00|345.91|345.66|345.61|345.36|345.91|345.66|345.51|345.26|6
1583409900000|2020-03-05 12:05:00|345.66|345.41|345.86|345.61|345.91|345.66|345.66|345.41|3
1583410200000|2020-03-05 12:10:00|345.91|345.66|345.96|345.71|345.96|345.76|345.66|345.46|12
1583410500000|2020-03-05 12:15:00|346.01|345.76|345.81|345.56|346.01|345.81|345.81|345.56|66
1583410800000|2020-03-05 12:20:00|345.76|345.61|345.86|345.71|345.91|345.71|345.66|345.51|25
1583411100000|2020-03-05 12:25:00|345.91|345.66|345.86|345.61|345.91|345.71|345.71|345.56|47
1583411400000|2020-03-05 12:30:00|345.81|345.66|345.71|345.46|345.81|345.71|345.61|345.41|19
1583411700000|2020-03-05 12:35:00|345.66|345.51|345.66|345.41|345.71|345.51|345.46|345.26|11
1583412000000|2020-03-05 12:40:00|345.61|345.36|345.81|345.56|345.81|345.61|345.61|345.36|1
1583412300000|2020-03-05 12:45:00|345.76|345.61|345.66|345.46|345.81|345.66|345.66|345.46|3
1583412600000|2020-03-05 12:50:00|345.61|345.41|345.76|345.51|345.76|345.56|345.56|345.36|3
1583412900000|2020-03-05 12:55:00|345.81|345.56|345.51|345.31|345.86|345.66|345.46|345.31|26
1583413200000|2020-03-05 13:00:00|345.56|345.36|345.31|345.06|345.56|345.36|345.16|344.96|68
1583413500000|2020-03-05 13:05:00|345.21|345.11|345.16|344.96|345.31|345.11|345.11|344.91|47
1583413800000|2020-03-05 13:10:00|345.11|345.01|345.26|345.06|345.26|345.11|345.11|344.96|82
1583414100000|2020-03-05 13:15:00|345.21|345.11|345.01|344.81|345.21|345.11|344.96|344.81|32
1583414400000|2020-03-05 13:20:00|344.96|344.76|344.86|344.66|345.01|344.81|344.66|344.41|76
1583414700000|2020-03-05 13:25:00|344.81|344.61|344.96|344.71|345.11|344.81|344.66|344.51|30
1583415000000|2020-03-05 13:30:00|344.91|344.76|344.91|344.66|345.11|344.81|344.76|344.51|24
1583415300000|2020-03-05 13:35:00|344.86|344.61|345.06|344.81|345.16|344.96|344.86|344.61|9
1583415600000|2020-03-05 13:40:00|345.11|344.86|345.41|345.21|345.41|345.21|345.06|344.81|29
1583415900000|2020-03-05 13:45:00|345.46|345.26|345.66|345.46|346.01|345.81|345.46|345.26|25
1583416200000|2020-03-05 13:50:00|345.71|345.41|345.51|345.31|345.91|345.71|345.51|345.31|12
1583416500000|2020-03-05 13:55:00|345.56|345.36|345.71|345.51|345.71|345.56|345.46|345.21|9
1583416800000|2020-03-05 14:00:00|345.66|345.46|345.41|345.21|345.71|345.46|345.41|345.21|10
1583417100000|2020-03-05 14:05:00|345.36|345.16|345.16|344.96|345.41|345.16|345.06|344.91|37
1583417400000|2020-03-05 14:10:00|345.11|344.91|345.21|345.01|345.31|345.16|345.11|344.91|7
1583417700000|2020-03-05 14:15:00|345.26|345.06|344.71|344.51|345.26|345.06|344.61|344.46|26
1583418000000|2020-03-05 14:20:00|344.76|344.56|345.21|345.01|345.21|345.01|344.76|344.51|12
1583418300000|2020-03-05 14:25:00|345.16|344.96|345.26|345.11|345.31|345.16|344.96|344.76|28
1583418600000|2020-03-05 14:30:00|345.31|345.06|345.91|345.61|345.91|345.61|345.06|344.86|79
1583418900000|2020-03-05 14:35:00|345.86|345.66|345.96|345.71|346.11|345.91|345.66|345.41|41
1583419200000|2020-03-05 14:40:00|345.91|345.66|346.01|345.76|346.06|345.81|345.66|345.41|24
1583419500000|2020-03-05 14:45:00|345.96|345.71|345.56|345.31|346.11|345.86|345.56|345.31|17
1583419800000|2020-03-05 14:50:00|345.61|345.36|345.41|345.16|345.91|345.61|345.26|345.06|24
1583420100000|2020-03-05 14:55:00|345.46|345.21|345.61|345.26|345.61|345.26|345.11|344.96|21
1583420400000|2020-03-05 15:00:00|345.66|345.21|345.46|345.21|345.81|345.61|345.41|345.16|27
1583420700000|2020-03-05 15:05:00|345.51|345.26|345.51|345.26|345.56|345.31|345.26|345.01|7
1583421000000|2020-03-05 15:10:00|345.46|345.21|345.96|345.76|345.96|345.81|345.41|345.16|37
1583421300000|2020-03-05 15:15:00|345.91|345.71|346.06|345.86|346.11|345.86|345.66|345.41|16
1583421600000|2020-03-05 15:20:00|346.01|345.81|345.86|345.66|346.21|346.06|345.86|345.66|66
1583421900000|2020-03-05 15:25:00|345.81|345.61|345.26|344.96|345.81|345.61|345.21|344.96|13
1583422200000|2020-03-05 15:30:00|345.31|345.01|345.51|345.21|345.51|345.26|345.16|344.96|31
1583422500000|2020-03-05 15:35:00|345.46|345.26|345.26|345.01|345.51|345.26|345.16|345.01|38
1583422800000|2020-03-05 15:40:00|345.21|345.06|345.31|345.16|345.66|345.46|345.21|345.06|14
1583423100000|2020-03-05 15:45:00|345.36|345.11|345.41|345.11|345.61|345.41|345.16|345.01|27
1583423400000|2020-03-05 15:50:00|345.36|345.06|345.56|345.31|345.56|345.36|345.16|344.86|4
1583423700000|2020-03-05 15:55:00|345.51|345.26|345.26|345.01|345.56|345.26|345.21|344.96|8
1583424000000|2020-03-05 16:00:00|345.31|345.06|345.61|345.31|345.76|345.51|345.21|345.06|18
1583424300000|2020-03-05 16:05:00|345.66|345.36|346.11|345.91|346.16|345.91|345.56|345.31|4
1583424600000|2020-03-05 16:10:00|346.01|345.86|346.01|345.81|346.01|345.86|345.81|345.56|90
1583424900000|2020-03-05 16:15:00|345.96|345.71|346.01|345.81|346.16|345.96|345.91|345.66|47
1583425200000|2020-03-05 16:20:00|346.06|345.76|345.66|345.41|346.06|345.76|345.61|345.41|24
1583425500000|2020-03-05 16:25:00|345.61|345.36|345.96|345.71|346.31|346.06|345.56|345.36|17
1583425800000|2020-03-05 16:30:00|346.01|345.76|345.76|345.51|346.11|345.91|345.66|345.41|8
1583426100000|2020-03-05 16:35:00|345.71|345.46|345.36|345.11|345.71|345.46|345.31|345.11|7
1583426400000|2020-03-05 16:40:00|345.41|345.16|345.16|344.96|345.51|345.26|345.11|344.91|7
1583426700000|2020-03-05 16:45:00|345.11|345.01|345.31|345.06|345.46|345.21|345.06|344.91|3
1583427000000|2020-03-05 16:50:00|345.36|345.11|345.36|345.11|345.51|345.26|345.11|344.86|1
1583427300000|2020-03-05 16:55:00|345.31|345.06|345.06|344.81|345.31|345.06|344.86|344.61|8
1583427600000|2020-03-05 17:00:00|345.11|344.86|345.06|344.81|345.21|344.96|344.96|344.76|0
1583427900000|2020-03-05 17:05:00|345.01|344.76|344.66|344.41|345.01|344.76|344.56|344.36|31
1583428200000|2020-03-05 17:10:00|344.61|344.36|344.71|344.51|344.81|344.61|344.56|344.36|2
1583428500000|2020-03-05 17:15:00|344.76|344.41|344.51|344.31|344.96|344.71|344.46|344.31|6
1583428800000|2020-03-05 17:20:00|344.56|344.36|344.46|344.21|344.71|344.46|344.41|344.21|6
1583429100000|2020-03-05 17:25:00|344.51|344.26|344.61|344.36|344.76|344.51|344.31|344.11|15
1583429400000|2020-03-05 17:30:00|344.66|344.41|344.96|344.71|345.06|344.86|344.61|344.36|11
1583429700000|2020-03-05 17:35:00|345.01|344.76|344.26|344.01|345.06|344.81|344.21|344.01|56
1583430000000|2020-03-05 17:40:00|344.21|344.06|343.91|343.76|344.26|344.06|343.91|343.76|86
1583430300000|2020-03-05 17:45:00|343.86|343.71|344.26|344.01|344.26|344.06|343.76|343.61|60
1583430600000|2020-03-05 17:50:00|344.21|343.96|344.36|344.11|344.46|344.31|344.06|343.81|17
1583430900000|2020-03-05 17:55:00|344.41|344.16|344.01|343.76|344.41|344.21|344.01|343.76|3
1583431200000|2020-03-05 18:00:00|343.96|343.71|344.16|343.91|344.36|344.11|343.96|343.71|0
1583431500000|2020-03-05 18:05:00|344.21|343.96|343.86|343.61|344.41|344.21|343.76|343.61|21
1583431800000|2020-03-05 18:10:00|343.91|343.66|343.86|343.61|344.26|344.06|343.66|343.51|13
1583432100000|2020-03-05 18:15:00|343.81|343.56|343.86|343.56|344.06|343.81|343.66|343.46|12
1583432400000|2020-03-05 18:20:00|343.81|343.61|344.11|343.81|344.21|344.01|343.71|343.46|4
1583432700000|2020-03-05 18:25:00|344.16|343.86|344.56|344.31|344.56|344.31|344.06|343.76|13
1583433000000|2020-03-05 18:30:00|344.61|344.26|344.71|344.46|344.86|344.61|344.31|344.06|14
1583433300000|2020-03-05 18:35:00|344.76|344.51|344.46|344.21|344.96|344.81|344.46|344.21|19
1583433600000|2020-03-05 18:40:00|344.56|344.26|344.16|343.91|344.56|344.31|344.11|343.91|15
1583433900000|2020-03-05 18:45:00|344.11|343.86|344.76|344.46|344.81|344.61|344.06|343.81|28
1583434200000|2020-03-05 18:50:00|344.81|344.51|344.36|344.11|344.96|344.76|344.31|344.11|3
1583434500000|2020-03-05 18:55:00|344.31|344.16|344.61|344.36|344.71|344.46|344.31|344.11|3
1583434800000|2020-03-05 19:00:00|344.56|344.31|344.01|343.76|344.56|344.31|343.96|343.71|10
1583435100000|2020-03-05 19:05:00|344.06|343.81|344.26|344.01|344.31|344.06|344.06|343.76|6
1583435400000|2020-03-05 19:10:00|344.21|343.96|344.66|344.41|344.86|344.56|344.11|343.86|1
1583435700000|2020-03-05 19:15:00|344.61|344.36|344.11|343.76|344.61|344.36|344.06|343.71|0
1583436000000|2020-03-05 19:20:00|344.06|343.81|343.61|343.31|344.11|343.81|343.61|343.31|4
1583436300000|2020-03-05 19:25:00|343.56|343.36|343.66|343.41|343.91|343.71|343.46|343.26|21
1583436600000|2020-03-05 19:30:00|343.71|343.46|343.86|343.56|344.06|343.81|343.71|343.46|5
1583436900000|2020-03-05 19:35:00|343.81|343.51|344.26|344.01|344.36|344.11|343.71|343.41|4
1583437200000|2020-03-05 19:40:00|344.21|343.96|343.86|343.56|344.36|344.16|343.81|343.56|21
1583437500000|2020-03-05 19:45:00|343.81|343.61|343.91|343.66|343.91|343.71|343.56|343.31|19
1583437800000|2020-03-05 19:50:00|343.96|343.71|343.31|343.06|344.06|343.86|343.31|343.06|14
1583438100000|2020-03-05 19:55:00|343.46|343.11|343.66|343.41|343.91|343.71|343.41|343.11|16
1583438400000|2020-03-05 20:00:00|343.71|343.46|343.36|343.16|343.71|343.46|343.31|343.11|24
1583438700000|2020-03-05 20:05:00|343.41|343.21|343.66|343.41|343.76|343.51|343.36|343.11|20
1583439000000|2020-03-05 20:10:00|343.71|343.46|343.36|343.11|343.81|343.56|343.06|342.86|71
1583439300000|2020-03-05 20:15:00|343.41|343.16|343.26|343.01|343.46|343.21|343.01|342.86|15
1583439600000|2020-03-05 20:20:00|343.31|342.96|343.21|342.96|343.51|343.31|343.11|342.91|36
1583439900000|2020-03-05 20:25:00|343.16|342.91|343.36|343.06|343.56|343.41|342.91|342.76|63
1583440200000|2020-03-05 20:30:00|343.31|343.01|343.96|343.71|344.26|344.06|343.21|342.91|31
1583440500000|2020-03-05 20:35:00|343.91|343.66|343.46|343.21|344.01|343.81|343.46|343.21|16
1583440800000|2020-03-05 20:40:00|343.51|343.26|343.81|343.46|344.01|343.66|343.06|342.81|23
1583441100000|2020-03-05 20:45:00|343.86|343.51|343.86|343.56|344.06|343.61|343.36|343.01|22
1583441400000|2020-03-05 20:50:00|343.81|343.26|343.81|343.31|344.66|344.26|343.66|343.21|15
1583441700000|2020-03-05 20:55:00|343.86|343.36|343.76|343.46|344.06|343.91|343.36|342.96|41
1583442000000|2020-03-05 21:00:00|343.71|343.16|343.51|343.16|343.81|343.51|343.26|342.81|12
1583442300000|2020-03-05 21:05:00|343.46|343.21|343.41|343.06|343.71|343.36|343.31|343.01|5
1583442600000|2020-03-05 21:10:00|343.46|343.16|343.06|342.46|343.66|343.26|342.16|341.56|7
1583442900000|2020-03-05 21:15:00|342.96|342.36|343.06|342.46|343.16|342.56|342.96|342.36|0
1583443200000|2020-03-05 21:20:00|343.16|342.56|343.16|342.56|343.16|342.56|343.16|342.56|0
1583443500000|2020-03-05 21:25:00|343.06|342.46|343.16|342.56|343.16|342.56|343.06|342.46|0
1583443800000|2020-03-05 21:30:00|343.06|342.46|343.06|342.46|343.16|342.56|342.76|342.16|0
1583444100000|2020-03-05 21:35:00|343.16|342.56|343.36|342.76|343.46|342.86|343.06|342.46|0
1583444400000|2020-03-05 21:40:00|343.46|342.86|343.56|342.96|343.76|343.16|343.46|342.86|0
1583444700000|2020-03-05 21:45:00|343.46|342.86|343.26|342.66|343.56|342.96|343.16|342.56|0
1583445000000|2020-03-05 21:50:00|343.16|342.56|343.36|342.76|343.46|342.86|343.16|342.56|0
1583445300000|2020-03-05 21:55:00|343.46|342.86|343.56|342.96|343.66|343.06|343.36|342.76|0
1583445600000|2020-03-05 22:00:00|343.66|343.06|343.56|342.96|343.66|343.06|343.56|342.96|0
1583445900000|2020-03-05 22:05:00|343.46|342.86|343.46|342.86|343.56|342.96|343.46|342.86|0
1583446200000|2020-03-05 22:10:00|343.56|342.96|343.56|342.96|343.56|342.96|343.56|342.96|0
1583446500000|2020-03-05 22:15:00|343.66|343.06|343.66|343.06|343.66|343.06|343.66|343.06|0
1583446800000|2020-03-05 22:20:00|343.56|342.96|343.56|342.96|343.66|343.06|343.56|342.96|0
1583447400000|2020-03-05 22:30:00|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1583447700000|2020-03-05 22:35:00|343.46|342.86|343.56|342.96|343.66|343.06|343.46|342.86|0
1583448000000|2020-03-05 22:40:00|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1583448300000|2020-03-05 22:45:00|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1583448900000|2020-03-05 22:55:00|343.66|343.06|343.66|343.06|343.66|343.06|343.56|342.96|0
1583449200000|2020-03-05 23:00:00|343.76|343.16|343.56|342.96|343.76|343.16|343.26|342.66|0
1583449500000|2020-03-05 23:05:00|343.46|342.86|343.16|342.56|343.46|342.86|342.96|342.36|0
1583449800000|2020-03-05 23:10:00|343.26|342.66|343.76|343.16|343.86|343.26|343.26|342.66|0
1583450100000|2020-03-05 23:15:00|343.86|343.26|343.86|343.26|343.86|343.26|343.66|343.06|0
1583450400000|2020-03-05 23:20:00|343.76|343.16|343.76|343.16|343.86|343.26|343.76|343.16|0
1583450700000|2020-03-05 23:25:00|343.86|343.26|343.96|343.36|343.96|343.36|343.76|343.16|0
1583451000000|2020-03-05 23:30:00|343.86|343.26|343.96|343.36|344.06|343.46|343.86|343.26|0
1583451300000|2020-03-05 23:35:00|344.06|343.46|343.86|343.26|344.06|343.46|343.86|343.26|0
1583451600000|2020-03-05 23:40:00|343.96|343.36|344.06|343.46|344.06|343.46|343.76|343.16|0
1583451900000|2020-03-05 23:45:00|343.96|343.36|344.06|343.46|344.06|343.46|343.96|343.36|0
1583452200000|2020-03-05 23:50:00|343.96|343.36|343.96|343.36|344.06|343.46|343.96|343.36|0
1583452500000|2020-03-05 23:55:00|344.06|343.46|344.06|343.46|344.06|343.46|343.96|343.36|0
1583452800000|2020-03-06 00:00:00|344.16|343.56|344.26|343.66|344.26|343.66|344.06|343.46|0
1583453100000|2020-03-06 00:05:00|344.16|343.56|344.26|343.66|344.26|343.66|344.06|343.46|0
1583453400000|2020-03-06 00:10:00|344.36|343.76|344.66|344.06|344.76|344.16|344.36|343.76|0
1583453700000|2020-03-06 00:15:00|344.76|344.16|345.21|344.61|345.36|344.76|344.66|344.06|0
1583454000000|2020-03-06 00:20:00|345.11|344.51|345.11|344.51|345.21|344.61|345.01|344.41|0
1583454300000|2020-03-06 00:25:00|345.01|344.41|345.01|344.41|345.11|344.51|344.91|344.31|0
1583454600000|2020-03-06 00:30:00|345.86|345.66|345.81|345.61|346.01|345.81|345.26|344.86|363
1583454900000|2020-03-06 00:35:00|345.76|345.51|346.01|345.86|346.06|345.86|345.56|345.31|257
1583455200000|2020-03-06 00:40:00|346.06|345.81|345.86|345.61|346.11|345.91|345.51|345.31|234
1583455500000|2020-03-06 00:45:00|345.81|345.56|345.81|345.61|345.91|345.71|345.01|344.86|245
1583455800000|2020-03-06 00:50:00|345.86|345.66|345.76|345.56|346.16|346.01|345.61|345.46|179
1583456100000|2020-03-06 00:55:00|345.86|345.61|345.51|345.31|346.01|345.86|345.41|345.21|223
1583456400000|2020-03-06 01:00:00|345.56|345.26|345.01|344.86|345.71|345.56|344.81|344.66|593
1583456700000|2020-03-06 01:05:00|344.96|344.81|344.61|344.46|345.21|345.01|344.51|344.36|383
1583457000000|2020-03-06 01:10:00|344.66|344.56|344.56|344.41|344.76|344.61|344.41|344.26|324
1583457300000|2020-03-06 01:15:00|344.61|344.46|344.21|344.06|344.66|344.51|344.16|343.96|310
1583457600000|2020-03-06 01:20:00|344.16|344.01|344.06|343.91|344.16|344.01|343.76|343.61|251
1583457900000|2020-03-06 01:25:00|344.11|343.96|343.86|343.66|344.11|343.96|343.81|343.61|323
1583458200000|2020-03-06 01:30:00|343.91|343.71|343.91|343.71|344.21|344.06|343.81|343.66|357
1583458500000|2020-03-06 01:35:00|343.86|343.76|343.91|343.76|344.11|343.96|343.71|343.51|193
1583458800000|2020-03-06 01:40:00|343.96|343.81|343.81|343.66|344.21|344.06|343.71|343.56|400
1583459100000|2020-03-06 01:45:00|343.76|343.61|343.16|343.01|343.81|343.66|343.11|342.96|480
1583459400000|2020-03-06 01:50:00|343.11|342.96|342.81|342.66|343.11|342.96|342.71|342.56|393
1583459700000|2020-03-06 01:55:00|342.86|342.61|342.36|342.16|342.86|342.66|342.36|342.16|351
1583460000000|2020-03-06 02:00:00|342.31|342.21|342.21|342.01|342.61|342.46|342.01|341.86|396
1583460300000|2020-03-06 02:05:00|342.16|342.06|341.71|341.56|342.21|342.06|341.71|341.56|329
1583460600000|2020-03-06 02:10:00|341.76|341.61|341.61|341.41|341.86|341.71|341.56|341.41|326
1583460900000|2020-03-06 02:15:00|341.66|341.46|341.81|341.66|341.91|341.76|341.46|341.31|354
1583461200000|2020-03-06 02:20:00|341.76|341.61|341.76|341.56|341.81|341.66|341.46|341.31|267
1583461500000|2020-03-06 02:25:00|341.71|341.51|341.61|341.46|341.81|341.66|341.51|341.31|201
1583461800000|2020-03-06 02:30:00|341.66|341.51|342.01|341.86|342.06|341.86|341.61|341.41|255
1583462100000|2020-03-06 02:35:00|341.96|341.81|342.56|342.41|342.61|342.46|341.96|341.81|356
1583462400000|2020-03-06 02:40:00|342.51|342.36|342.51|342.31|342.61|342.41|342.21|342.06|337
1583462700000|2020-03-06 02:45:00|342.46|342.36|342.16|341.96|342.86|342.71|342.11|341.96|465
1583463000000|2020-03-06 02:50:00|342.21|342.01|342.56|342.41|342.71|342.51|342.21|342.01|308
1583463300000|2020-03-06 02:55:00|342.51|342.36|341.91|341.76|342.66|342.51|341.91|341.76|349
1583463600000|2020-03-06 03:00:00|341.86|341.71|342.26|342.11|342.31|342.11|341.81|341.66|343
1583463900000|2020-03-06 03:05:00|342.21|342.06|341.91|341.76|342.31|342.16|341.76|341.61|265
1583464200000|2020-03-06 03:10:00|341.96|341.81|341.36|341.21|341.96|341.81|341.36|341.21|339
1583464500000|2020-03-06 03:15:00|341.41|341.26|341.26|341.11|341.51|341.31|341.21|341.06|201
1583464800000|2020-03-06 03:20:00|341.21|341.06|341.56|341.41|341.66|341.51|341.11|340.96|171
1583465100000|2020-03-06 03:25:00|341.51|341.36|341.36|341.21|341.51|341.36|341.31|341.16|149
1583465400000|2020-03-06 03:30:00|341.41|341.26|341.61|341.46|341.71|341.56|341.36|341.21|153
1583465700000|2020-03-06 03:35:00|341.56|341.41|341.86|341.66|341.86|341.71|341.56|341.36|150
1583466000000|2020-03-06 03:40:00|341.81|341.61|341.86|341.71|341.91|341.71|341.61|341.46|220
1583466300000|2020-03-06 03:45:00|341.91|341.66|341.86|341.71|341.96|341.81|341.81|341.61|203
1583466600000|2020-03-06 03:50:00|341.81|341.66|341.56|341.41|341.86|341.71|341.51|341.36|169
1583466900000|2020-03-06 03:55:00|341.51|341.36|341.36|341.21|341.51|341.36|341.26|341.11|118
1583467200000|2020-03-06 04:00:00|341.26|341.16|341.06|340.91|341.31|341.16|340.66|340.51|211
1583467500000|2020-03-06 04:05:00|341.01|340.86|341.41|341.26|341.41|341.26|340.91|340.76|96
1583467800000|2020-03-06 04:10:00|341.36|341.21|341.56|341.41|341.76|341.61|341.36|341.21|117
1583468100000|2020-03-06 04:15:00|341.61|341.46|341.36|341.21|341.61|341.46|341.31|341.16|81
1583468400000|2020-03-06 04:20:00|341.31|341.16|341.16|341.01|341.46|341.31|341.06|340.91|117
1583468700000|2020-03-06 04:25:00|341.21|341.06|341.41|341.26|341.46|341.31|341.16|341.01|104
1583469000000|2020-03-06 04:30:00|341.46|341.31|341.21|341.06|341.46|341.31|341.16|341.01|95
1583469300000|2020-03-06 04:35:00|341.26|341.11|341.46|341.31|341.51|341.36|341.26|341.11|93
1583469600000|2020-03-06 04:40:00|341.41|341.26|341.46|341.26|341.46|341.31|341.31|341.11|130
1583469900000|2020-03-06 04:45:00|341.41|341.31|341.36|341.21|341.46|341.31|341.31|341.16|62
1583470200000|2020-03-06 04:50:00|341.31|341.16|341.36|341.16|341.36|341.21|341.21|341.06|146
1583470500000|2020-03-06 04:55:00|341.41|341.21|341.36|341.21|341.46|341.31|341.31|341.16|89
1583470800000|2020-03-06 05:00:00|341.41|341.26|341.36|341.21|341.46|341.31|341.11|340.96|249
1583471100000|2020-03-06 05:05:00|341.41|341.26|340.91|340.76|341.41|341.26|340.91|340.76|216
1583471400000|2020-03-06 05:10:00|340.96|340.71|340.86|340.71|340.96|340.81|340.86|340.71|130
1583471700000|2020-03-06 05:15:00|340.91|340.76|341.06|340.91|341.06|340.91|340.91|340.76|189
1583472000000|2020-03-06 05:20:00|341.01|340.86|340.91|340.76|341.11|340.96|340.91|340.76|158
1583472300000|2020-03-06 05:25:00|340.96|340.81|340.86|340.71|341.11|340.96|340.81|340.66|144
1583472600000|2020-03-06 05:30:00|340.81|340.66|340.81|340.66|340.91|340.76|340.76|340.61|139
1583472900000|2020-03-06 05:35:00|340.76|340.61|340.71|340.56|340.86|340.71|340.71|340.56|62
1583473200000|2020-03-06 05:40:00|340.76|340.51|340.86|340.71|340.86|340.71|340.71|340.51|84
1583473500000|2020-03-06 05:45:00|340.91|340.76|341.11|340.96|341.11|340.96|340.76|340.61|89
1583473800000|2020-03-06 05:50:00|341.06|340.91|341.16|341.01|341.16|341.01|340.91|340.76|72
1583474100000|2020-03-06 05:55:00|341.21|341.06|341.21|341.06|341.26|341.06|341.06|340.86|172
1583474400000|2020-03-06 06:00:00|341.16|341.01|341.06|340.86|341.21|341.01|341.01|340.86|140
1583474700000|2020-03-06 06:05:00|341.01|340.91|341.26|341.11|341.26|341.11|341.01|340.86|95
1583475000000|2020-03-06 06:10:00|341.31|341.16|341.61|341.46|341.71|341.51|341.26|341.11|230
1583475300000|2020-03-06 06:15:00|341.66|341.51|342.11|341.96|342.16|341.96|341.56|341.36|195
1583475600000|2020-03-06 06:20:00|342.16|342.01|341.86|341.71|342.26|342.11|341.76|341.61|184
1583475900000|2020-03-06 06:25:00|341.81|341.66|341.96|341.76|342.01|341.86|341.81|341.66|91
1583476200000|2020-03-06 06:30:00|341.91|341.81|342.01|341.86|342.01|341.86|341.81|341.66|69
1583476500000|2020-03-06 06:35:00|341.96|341.81|341.91|341.76|342.01|341.86|341.76|341.56|79
1583476800000|2020-03-06 06:40:00|341.86|341.71|341.41|341.26|341.91|341.71|341.36|341.21|179
1583477100000|2020-03-06 06:45:00|341.46|341.21|341.46|341.26|341.56|341.41|341.36|341.21|77
1583477400000|2020-03-06 06:50:00|341.51|341.31|341.46|341.31|341.56|341.41|341.36|341.21|118
1583477700000|2020-03-06 06:55:00|341.41|341.26|341.46|341.31|341.51|341.36|341.36|341.21|122
1583478000000|2020-03-06 07:00:00|341.51|341.36|341.96|341.81|341.96|341.81|341.51|341.36|306
1583478300000|2020-03-06 07:05:00|342.01|341.76|342.01|341.86|342.16|341.96|342.01|341.76|151
1583478600000|2020-03-06 07:10:00|342.06|341.81|341.81|341.66|342.06|341.86|341.76|341.61|129
1583478900000|2020-03-06 07:15:00|341.76|341.61|341.56|341.41|341.86|341.66|341.41|341.21|188
1583479200000|2020-03-06 07:20:00|341.61|341.46|341.51|341.36|341.61|341.46|341.31|341.16|158
1583479500000|2020-03-06 07:25:00|341.56|341.31|341.56|341.36|341.61|341.46|341.26|341.11|145
1583479800000|2020-03-06 07:30:00|341.61|341.41|341.41|341.26|341.71|341.51|341.41|341.26|193
1583480100000|2020-03-06 07:35:00|341.46|341.31|341.31|341.16|341.51|341.36|341.31|341.11|180
1583480400000|2020-03-06 07:40:00|341.36|341.21|341.76|341.61|341.76|341.61|341.31|341.16|270
1583480700000|2020-03-06 07:45:00|341.81|341.66|341.66|341.51|341.86|341.71|341.66|341.51|204
1583481000000|2020-03-06 07:50:00|341.71|341.46|341.56|341.41|341.71|341.56|341.51|341.36|287
1583481300000|2020-03-06 07:55:00|341.61|341.46|341.26|341.06|341.71|341.56|341.21|341.06|357
1583481600000|2020-03-06 08:00:00|341.21|341.11|341.96|341.76|341.96|341.81|341.16|341.01|310
1583481900000|2020-03-06 08:05:00|341.91|341.71|342.06|341.91|342.11|341.96|341.86|341.71|223
1583482200000|2020-03-06 08:10:00|342.01|341.86|341.96|341.76|342.11|341.96|341.81|341.66|137
1583482500000|2020-03-06 08:15:00|341.91|341.81|341.81|341.66|342.06|341.86|341.81|341.61|228
1583482800000|2020-03-06 08:20:00|341.76|341.61|341.66|341.46|341.86|341.66|341.31|341.16|295
1583483100000|2020-03-06 08:25:00|341.61|341.51|341.56|341.36|341.76|341.56|341.36|341.21|178
1583483400000|2020-03-06 08:30:00|341.51|341.41|341.41|341.26|341.61|341.46|341.21|341.06|367
1583483700000|2020-03-06 08:35:00|341.46|341.31|341.06|340.91|341.51|341.36|341.01|340.86|492
1583484000000|2020-03-06 08:40:00|341.01|340.86|341.21|341.01|341.31|341.16|341.01|340.86|287
1583484300000|2020-03-06 08:45:00|341.16|341.06|341.46|341.26|341.56|341.41|341.16|341.01|236
1583484600000|2020-03-06 08:50:00|341.41|341.21|341.26|341.06|341.46|341.31|341.06|340.91|282
1583484900000|2020-03-06 08:55:00|341.31|341.11|341.56|341.41|341.56|341.41|341.21|341.06|381
1583485200000|2020-03-06 09:00:00|341.61|341.46|341.06|340.91|341.71|341.56|341.01|340.86|1206
1583485500000|2020-03-06 09:05:00|341.26|341.11|341.26|341.11|341.46|341.31|341.01|340.81|412
1583485800000|2020-03-06 09:10:00|341.21|340.91|340.76|340.61|341.21|340.91|340.66|340.51|167
1583486100000|2020-03-06 09:15:00|340.81|340.66|340.91|340.66|340.96|340.81|340.66|340.51|309
1583486400000|2020-03-06 09:20:00|341.11|340.51|340.21|339.61|341.21|340.61|340.21|339.61|0
1583486700000|2020-03-06 09:25:00|340.31|339.71|340.91|340.31|340.91|340.31|340.31|339.71|11
1583487000000|2020-03-06 09:30:00|340.81|340.21|340.41|339.81|340.91|340.31|340.41|339.81|0
1583487300000|2020-03-06 09:35:00|340.51|339.91|340.11|339.51|340.71|340.11|339.91|339.31|0
1583487600000|2020-03-06 09:40:00|340.01|339.41|339.91|339.31|340.41|339.81|339.91|339.31|0
1583487900000|2020-03-06 09:45:00|340.01|339.41|340.21|339.61|340.21|339.61|339.61|339.01|0
1583488200000|2020-03-06 09:50:00|340.16|339.86|339.01|338.76|340.16|339.91|339.01|338.76|103
1583488500000|2020-03-06 09:55:00|338.96|338.71|338.56|338.31|339.06|338.86|338.51|338.31|49
1583488800000|2020-03-06 10:00:00|338.51|338.36|338.26|338.06|338.66|338.46|338.21|338.06|42
1583489100000|2020-03-06 10:05:00|338.31|338.01|338.11|337.96|338.31|338.06|338.11|337.91|39
1583489400000|2020-03-06 10:10:00|338.16|337.91|338.81|338.56|338.96|338.76|338.01|337.86|53
1583489700000|2020-03-06 10:15:00|338.86|338.61|338.86|338.56|338.96|338.71|338.46|338.21|43
1583490000000|2020-03-06 10:20:00|338.81|338.51|338.46|338.21|338.81|338.51|338.21|337.96|6
1583490300000|2020-03-06 10:25:00|338.41|338.26|338.31|338.16|338.71|338.46|338.31|338.06|59
1583490600000|2020-03-06 10:30:00|338.41|338.11|338.56|338.36|338.81|338.61|338.26|338.01|60
1583490900000|2020-03-06 10:35:00|338.61|338.41|338.41|338.21|338.66|338.41|338.16|338.01|69
1583491200000|2020-03-06 10:40:00|338.36|338.26|338.36|338.16|338.61|338.36|338.21|338.01|66
1583491500000|2020-03-06 10:45:00|338.31|338.11|338.56|338.31|338.81|338.61|338.31|338.06|76
1583491800000|2020-03-06 10:50:00|338.51|338.36|338.91|338.71|338.96|338.71|338.41|338.21|4
1583492100000|2020-03-06 10:55:00|338.86|338.66|338.96|338.71|339.01|338.76|338.76|338.46|9
1583492400000|2020-03-06 11:00:00|338.91|338.61|339.41|339.21|339.41|339.26|338.76|338.56|26
1583492700000|2020-03-06 11:05:00|339.46|339.26|339.06|338.86|339.46|339.31|339.01|338.76|37
1583493000000|2020-03-06 11:10:00|339.01|338.76|338.76|338.51|339.16|338.91|338.66|338.51|94
1583493300000|2020-03-06 11:15:00|338.81|338.56|339.06|338.86|339.26|339.01|338.71|338.56|59
1583493600000|2020-03-06 11:20:00|339.11|338.91|339.26|339.06|339.36|339.11|339.06|338.81|28
1583493900000|2020-03-06 11:25:00|339.21|339.01|338.96|338.71|339.41|339.21|338.81|338.61|16
1583494200000|2020-03-06 11:30:00|339.01|338.76|339.11|338.86|339.31|339.11|339.01|338.71|11
1583494500000|2020-03-06 11:35:00|339.06|338.91|339.31|339.11|339.41|339.21|339.06|338.81|32
1583494800000|2020-03-06 11:40:00|339.36|339.06|339.31|339.11|339.51|339.26|339.21|339.06|18
1583495100000|2020-03-06 11:45:00|339.26|339.06|339.51|339.26|339.51|339.36|339.21|338.96|27
1583495400000|2020-03-06 11:50:00|339.46|339.31|339.56|339.36|339.66|339.46|339.46|339.21|31
1583495700000|2020-03-06 11:55:00|339.61|339.41|339.06|338.91|339.66|339.41|339.06|338.86|29
1583496000000|2020-03-06 12:00:00|339.11|338.96|339.46|339.21|339.51|339.31|339.11|338.96|11
1583496300000|2020-03-06 12:05:00|339.41|339.26|339.36|339.11|339.56|339.36|339.21|339.01|4
1583496600000|2020-03-06 12:10:00|339.31|339.06|339.31|339.06|339.36|339.11|339.06|338.81|5
1583496900000|2020-03-06 12:15:00|339.36|339.11|339.11|338.91|339.41|339.21|339.11|338.81|46
1583497200000|2020-03-06 12:20:00|339.16|338.86|338.76|338.56|339.16|338.86|338.76|338.51|71
1583497500000|2020-03-06 12:25:00|338.81|338.61|338.36|338.11|338.81|338.61|338.26|338.11|49
1583497800000|2020-03-06 12:30:00|338.31|338.16|338.41|338.16|338.66|338.41|338.31|338.11|7
1583498100000|2020-03-06 12:35:00|338.36|338.21|338.56|338.31|338.66|338.41|338.36|338.16|5
1583498400000|2020-03-06 12:40:00|338.51|338.36|338.01|337.76|338.61|338.36|337.86|337.71|51
1583498700000|2020-03-06 12:45:00|337.96|337.81|338.16|338.01|338.26|338.06|337.91|337.71|64
1583499000000|2020-03-06 12:50:00|338.21|338.06|338.16|337.91|338.31|338.06|337.61|337.41|78
1583499300000|2020-03-06 12:55:00|338.11|337.96|338.31|338.06|338.36|338.11|338.01|337.76|21
1583499600000|2020-03-06 13:00:00|338.26|338.01|337.86|337.61|338.46|338.21|337.86|337.56|28
1583499900000|2020-03-06 13:05:00|337.91|337.66|337.81|337.66|338.16|338.01|337.71|337.51|54
1583500200000|2020-03-06 13:10:00|337.86|337.71|337.96|337.71|338.01|337.86|337.76|337.56|48
1583500500000|2020-03-06 13:15:00|338.01|337.76|338.01|337.76|338.16|337.96|337.81|337.61|54
1583500800000|2020-03-06 13:20:00|337.96|337.81|337.96|337.66|338.21|338.06|337.81|337.66|28
1583501100000|2020-03-06 13:25:00|337.91|337.71|338.36|337.61|338.46|337.86|337.91|337.51|11
1583501400000|2020-03-06 13:30:00|338.41|337.76|338.71|338.36|338.71|338.36|338.16|337.66|6
1583501700000|2020-03-06 13:35:00|338.76|338.31|338.76|338.46|339.21|339.01|338.41|338.16|27
1583502000000|2020-03-06 13:40:00|338.71|338.51|338.21|337.91|338.71|338.51|338.11|337.91|2
1583502300000|2020-03-06 13:45:00|338.16|337.86|338.21|338.01|338.46|338.21|338.06|337.81|6
1583502600000|2020-03-06 13:50:00|338.16|337.96|338.31|338.06|338.36|338.11|337.76|337.51|12
1583502900000|2020-03-06 13:55:00|338.36|338.11|338.46|338.21|338.56|338.31|338.21|337.96|2
1583503200000|2020-03-06 14:00:00|338.41|338.16|338.06|337.81|338.46|338.21|338.01|337.76|7
1583503500000|2020-03-06 14:05:00|338.11|337.86|338.01|337.76|338.21|337.96|337.76|337.56|12
1583503800000|2020-03-06 14:10:00|337.96|337.71|337.51|337.26|338.21|338.01|337.46|337.26|47
1583504100000|2020-03-06 14:15:00|337.46|337.31|337.61|337.36|337.66|337.51|337.21|337.06|62
1583504400000|2020-03-06 14:20:00|337.56|337.31|337.71|337.46|337.76|337.51|337.36|337.16|5
1583504700000|2020-03-06 14:25:00|337.61|337.41|338.51|338.26|338.51|338.26|337.61|337.41|18
1583505000000|2020-03-06 14:30:00|338.41|338.21|338.56|338.31|339.26|339.06|338.31|338.11|75
1583505300000|2020-03-06 14:35:00|338.61|338.56|338.56|338.36|339.26|338.96|338.51|338.16|90
1583505600000|2020-03-06 14:40:00|338.61|338.16|338.61|338.01|338.71|338.26|337.96|337.61|18
1583505900000|2020-03-06 14:45:00|338.56|338.06|337.56|337.31|338.56|338.06|337.56|337.31|21
1583506200000|2020-03-06 14:50:00|337.51|337.26|337.51|337.31|337.66|337.41|337.01|336.81|84
1583506500000|2020-03-06 14:55:00|337.56|337.26|337.86|337.61|338.16|337.96|337.36|337.11|82
1583506800000|2020-03-06 15:00:00|337.81|337.66|337.76|337.51|338.16|337.96|337.51|337.31|93
1583507100000|2020-03-06 15:05:00|337.71|337.56|337.26|337.01|338.11|337.86|337.11|336.91|99
1583507400000|2020-03-06 15:10:00|337.31|336.96|338.01|337.76|338.06|337.81|337.11|336.86|15
1583507700000|2020-03-06 15:15:00|337.96|337.81|338.01|337.76|338.36|338.11|337.96|337.76|10
1583508000000|2020-03-06 15:20:00|337.96|337.81|338.31|338.01|338.31|338.06|337.91|337.76|14
1583508300000|2020-03-06 15:25:00|338.26|338.06|339.16|338.91|339.26|339.06|338.26|338.06|55
1583508600000|2020-03-06 15:30:00|339.11|338.86|338.41|338.16|339.46|339.16|338.41|338.16|25
1583508900000|2020-03-06 15:35:00|338.36|338.11|339.16|338.86|339.21|338.91|338.26|338.01|32
1583509200000|2020-03-06 15:40:00|339.11|338.76|339.16|338.86|339.46|339.26|338.86|338.66|45
1583509500000|2020-03-06 15:45:00|339.21|338.91|339.56|339.31|339.56|339.36|338.91|338.66|32
1583509800000|2020-03-06 15:50:00|339.61|339.36|339.46|339.26|339.61|339.41|339.11|338.91|55
1583510100000|2020-03-06 15:55:00|339.41|339.31|339.46|339.16|339.56|339.31|338.81|338.61|30
1583510400000|2020-03-06 16:00:00|339.51|339.21|339.01|338.86|339.56|339.31|339.01|338.81|43
1583510700000|2020-03-06 16:05:00|339.06|338.81|338.81|338.56|339.16|338.91|338.66|338.41|39
1583511000000|2020-03-06 16:10:00|338.76|338.51|338.41|338.21|338.91|338.66|338.41|338.11|31
1583511300000|2020-03-06 16:15:00|338.56|338.26|338.41|338.16|338.71|338.51|338.36|338.11|32
1583511600000|2020-03-06 16:20:00|338.51|338.21|338.51|338.31|338.61|338.41|338.21|337.96|20
1583511900000|2020-03-06 16:25:00|338.46|338.26|338.61|338.31|338.86|338.66|338.36|338.11|17
1583512200000|2020-03-06 16:30:00|338.56|338.36|338.91|338.61|339.11|338.81|338.56|338.26|4
1583512500000|2020-03-06 16:35:00|338.86|338.51|339.01|338.76|339.01|338.76|338.56|338.36|9
1583512800000|2020-03-06 16:40:00|338.96|338.71|338.36|338.06|338.96|338.71|338.26|337.96|7
1583513100000|2020-03-06 16:45:00|338.26|338.01|337.91|337.61|338.26|338.01|337.86|337.61|5
1583513400000|2020-03-06 16:50:00|337.96|337.66|338.26|338.01|338.36|338.11|337.96|337.66|4
1583513700000|2020-03-06 16:55:00|338.21|337.96|338.26|337.96|338.36|338.11|337.96|337.71|1
1583514000000|2020-03-06 17:00:00|338.31|338.01|337.61|337.31|338.36|338.06|337.61|337.31|1
1583514300000|2020-03-06 17:05:00|337.66|337.36|337.66|337.41|337.81|337.56|337.61|337.31|10
1583514600000|2020-03-06 17:10:00|337.61|337.36|337.76|337.46|337.81|337.56|337.41|337.26|0
1583514900000|2020-03-06 17:15:00|337.71|337.41|337.56|337.36|337.91|337.66|337.41|337.26|6
1583515200000|2020-03-06 17:20:00|337.51|337.31|337.86|337.61|338.11|337.91|337.51|337.31|25
1583515500000|2020-03-06 17:25:00|337.81|337.56|337.71|337.46|337.86|337.66|337.56|337.41|6
1583515800000|2020-03-06 17:30:00|337.76|337.51|338.36|338.16|338.36|338.21|337.61|337.41|38
1583516100000|2020-03-06 17:35:00|338.41|338.11|338.66|338.41|338.96|338.81|338.21|337.96|31
1583516400000|2020-03-06 17:40:00|338.71|338.46|339.11|338.86|339.26|339.01|338.66|338.46|120
1583516700000|2020-03-06 17:45:00|339.21|338.91|339.01|338.76|339.31|339.16|338.86|338.66|111
1583517000000|2020-03-06 17:50:00|338.86|338.71|338.61|338.31|338.86|338.71|338.56|338.31|9
1583517300000|2020-03-06 17:55:00|338.66|338.36|338.61|338.36|338.76|338.56|338.51|338.31|8
1583517600000|2020-03-06 18:00:00|338.56|338.31|338.61|338.36|338.81|338.56|338.56|338.31|8
1583517900000|2020-03-06 18:05:00|338.66|338.41|338.71|338.46|338.86|338.71|338.61|338.36|22
1583518200000|2020-03-06 18:10:00|338.76|338.51|338.51|338.21|338.86|338.61|338.41|338.21|3
1583518500000|2020-03-06 18:15:00|338.56|338.26|338.61|338.41|338.76|338.56|338.51|338.26|0
1583518800000|2020-03-06 18:20:00|338.71|338.46|339.16|338.96|339.26|339.11|338.71|338.41|91
1583519100000|2020-03-06 18:25:00|339.11|338.91|338.71|338.51|339.11|338.96|338.61|338.41|35
1583519400000|2020-03-06 18:30:00|338.66|338.46|338.51|338.31|339.01|338.81|338.41|338.21|3
1583519700000|2020-03-06 18:35:00|338.56|338.26|338.81|338.56|338.81|338.66|338.36|338.11|8
1583520000000|2020-03-06 18:40:00|338.76|338.61|338.61|338.36|339.01|338.81|338.51|338.31|10
1583520300000|2020-03-06 18:45:00|338.56|338.31|338.01|337.81|338.61|338.31|338.01|337.81|8
1583520600000|2020-03-06 18:50:00|338.06|337.76|337.66|337.46|338.16|338.01|337.66|337.46|44
1583520900000|2020-03-06 18:55:00|337.71|337.51|337.81|337.56|338.01|337.81|337.71|337.51|6
1583521200000|2020-03-06 19:00:00|337.86|337.61|337.76|337.51|337.86|337.66|337.46|337.26|9
1583521500000|2020-03-06 19:05:00|337.81|337.46|337.61|337.36|337.86|337.66|337.41|337.26|12
1583521800000|2020-03-06 19:10:00|337.56|337.31|337.71|337.46|337.86|337.66|337.41|337.26|5
1583522100000|2020-03-06 19:15:00|337.66|337.41|337.61|337.36|337.86|337.61|337.46|337.26|7
1583522400000|2020-03-06 19:20:00|337.56|337.31|337.81|337.56|337.86|337.71|337.51|337.31|8
1583522700000|2020-03-06 19:25:00|337.86|337.61|337.96|337.66|338.16|337.96|337.81|337.56|5
1583523000000|2020-03-06 19:30:00|338.01|337.71|337.46|337.31|338.06|337.81|337.46|337.31|4
1583523300000|2020-03-06 19:35:00|337.51|337.26|337.21|336.96|337.56|337.26|337.16|336.96|44
1583523600000|2020-03-06 19:40:00|337.26|337.01|337.16|336.96|337.36|337.21|337.01|336.76|11
1583523900000|2020-03-06 19:45:00|337.21|337.01|337.11|336.91|337.56|337.36|337.06|336.86|16
1583524200000|2020-03-06 19:50:00|337.06|336.86|337.21|336.96|337.21|337.06|336.96|336.81|16
1583524500000|2020-03-06 19:55:00|337.16|337.01|337.11|336.91|337.51|337.21|337.06|336.91|43
1583524800000|2020-03-06 20:00:00|337.16|336.96|337.01|336.76|337.31|337.01|336.86|336.66|25
1583525100000|2020-03-06 20:05:00|336.96|336.71|336.91|336.66|337.16|336.86|336.81|336.61|14
1583525400000|2020-03-06 20:10:00|336.86|336.71|337.26|337.01|337.71|337.41|336.86|336.71|18
1583525700000|2020-03-06 20:15:00|337.31|337.06|337.96|337.71|338.11|337.86|337.21|337.06|47
1583526000000|2020-03-06 20:20:00|337.91|337.61|338.11|337.91|338.16|337.96|337.66|337.46|37
1583526300000|2020-03-06 20:25:00|338.16|337.96|337.31|337.01|338.31|338.06|337.26|337.01|40
1583526600000|2020-03-06 20:30:00|337.26|336.96|338.41|338.11|338.66|338.36|337.11|336.81|32
1583526900000|2020-03-06 20:35:00|338.36|338.06|337.66|337.36|339.01|338.76|337.61|337.21|10
1583527200000|2020-03-06 20:40:00|337.71|337.41|338.86|338.41|338.91|338.56|337.61|337.26|6
1583527500000|2020-03-06 20:45:00|338.66|338.46|338.91|338.56|339.06|338.81|338.41|337.86|12
1583527800000|2020-03-06 20:50:00|339.01|338.61|339.31|338.96|339.56|339.41|339.01|338.36|102
1583528100000|2020-03-06 20:55:00|339.26|338.91|338.76|338.56|339.76|339.61|338.76|338.41|42
1583528400000|2020-03-06 21:00:00|338.96|338.51|338.81|338.41|339.06|338.71|338.61|338.26|3
1583528700000|2020-03-06 21:05:00|338.76|338.36|338.56|338.21|338.76|338.41|338.41|338.16|7
1583529000000|2020-03-06 21:10:00|338.51|338.16|338.61|338.01|338.96|338.31|338.21|337.61|7
1583529300000|2020-03-06 21:15:00|338.71|338.11|338.81|338.21|338.81|338.21|338.61|338.01|0
1583529600000|2020-03-06 21:20:00|338.71|338.11|338.81|338.21|338.81|338.21|338.71|338.11|0
1583529900000|2020-03-06 21:25:00|338.71|338.11|338.71|338.11|338.71|338.11|338.71|338.11|0
1583530200000|2020-03-06 21:30:00|338.61|338.01|338.31|337.71|338.71|338.11|338.21|337.61|0
1583530500000|2020-03-06 21:35:00|338.21|337.61|338.71|338.11|338.71|338.11|338.21|337.61|0
1583530800000|2020-03-06 21:40:00|338.81|338.21|338.71|338.11|338.81|338.21|338.51|337.91|0
1583531100000|2020-03-06 21:45:00|338.61|338.01|338.31|337.71|338.71|338.11|338.31|337.71|0
1583531400000|2020-03-06 21:50:00|338.41|337.81|338.31|337.71|338.41|337.81|338.31|337.71|0
1583531700000|2020-03-06 21:55:00|338.21|337.61|338.51|337.91|338.61|338.01|338.21|337.61|0
1583704800000|2020-03-08 22:00:00|329.51|327.91|328.41|326.81|329.71|328.11|326.01|324.41|0
1583705100000|2020-03-08 22:05:00|328.31|326.71|327.01|325.41|328.41|326.81|326.01|324.41|0
1583705400000|2020-03-08 22:10:00|327.11|325.51|328.31|326.71|328.81|327.21|327.11|325.51|0
1583705700000|2020-03-08 22:15:00|328.41|326.81|327.91|326.31|329.11|327.51|327.41|325.81|0
1583706000000|2020-03-08 22:20:00|328.01|326.41|328.31|326.71|329.21|327.61|327.81|326.21|0
1583706300000|2020-03-08 22:25:00|328.21|326.61|326.91|325.31|328.21|326.61|326.81|325.21|0
1583706600000|2020-03-08 22:30:00|326.81|325.21|326.31|324.71|327.41|325.81|326.11|324.51|0
1583706900000|2020-03-08 22:35:00|326.41|324.81|326.91|325.31|327.01|325.41|325.51|323.91|0
1583707200000|2020-03-08 22:40:00|327.01|325.41|326.71|325.11|327.51|325.91|325.81|324.21|0
1583707500000|2020-03-08 22:45:00|326.61|325.01|326.71|325.11|327.41|325.81|326.11|324.51|0
1583707800000|2020-03-08 22:50:00|326.61|325.01|327.01|325.41|327.31|325.71|326.11|324.51|0
1583708100000|2020-03-08 22:55:00|326.91|325.31|327.21|325.61|327.61|326.01|326.71|325.11|0
1583708400000|2020-03-08 23:00:00|327.31|325.71|327.01|325.41|327.91|326.31|326.91|325.31|0
1583708700000|2020-03-08 23:05:00|327.11|325.51|327.81|326.21|328.01|326.41|326.81|325.21|0
1583709000000|2020-03-08 23:10:00|327.91|326.31|327.81|326.21|328.31|326.71|327.51|325.91|0
1583709300000|2020-03-08 23:15:00|327.71|326.11|327.81|326.21|327.91|326.31|327.41|325.81|0
1583709600000|2020-03-08 23:20:00|327.91|326.31|327.31|325.71|328.01|326.41|327.21|325.61|0
1583709900000|2020-03-08 23:25:00|327.21|325.61|327.31|325.71|327.71|326.11|326.61|325.01|0
1583710200000|2020-03-08 23:30:00|327.41|325.81|326.51|324.91|327.51|325.91|326.11|324.51|0
1583710500000|2020-03-08 23:35:00|326.61|325.01|326.71|325.11|326.91|325.31|326.11|324.51|0
1583710800000|2020-03-08 23:40:00|326.51|324.91|326.11|324.51|326.61|325.01|326.11|324.51|0
1583711100000|2020-03-08 23:45:00|326.21|324.61|325.91|324.31|326.71|325.11|325.91|324.31|0
1583711400000|2020-03-08 23:50:00|325.81|324.21|326.11|324.51|326.51|324.91|325.81|324.21|0
1583711700000|2020-03-08 23:55:00|326.21|324.61|326.11|324.51|326.21|324.61|325.81|324.21|0
1583712000000|2020-03-09 00:00:00|326.01|324.41|325.91|324.31|326.41|324.81|325.71|324.11|0
1583712300000|2020-03-09 00:05:00|326.01|324.41|327.01|325.41|327.11|325.51|325.91|324.31|0
1583712600000|2020-03-09 00:10:00|326.91|325.31|326.11|324.51|327.01|325.41|325.91|324.31|0
1583712900000|2020-03-09 00:15:00|326.21|324.61|323.81|322.21|326.71|325.11|323.31|321.71|0
1583713200000|2020-03-09 00:20:00|323.91|322.31|326.91|325.31|327.81|326.21|323.81|322.21|0
1583713500000|2020-03-09 00:25:00|326.81|325.21|327.01|325.41|327.11|325.51|326.71|325.11|0
1583713800000|2020-03-09 00:30:00|329.86|326.96|331.56|330.41|332.26|331.06|328.66|326.96|951
1583714100000|2020-03-09 00:35:00|331.51|330.36|331.81|330.66|332.11|330.91|331.51|330.26|383
1583714400000|2020-03-09 00:40:00|331.86|330.61|332.66|331.41|332.86|331.71|331.71|330.51|348
1583714700000|2020-03-09 00:45:00|332.61|331.46|334.26|333.06|334.26|333.06|332.61|331.41|426
1583715000000|2020-03-09 00:50:00|334.21|333.11|334.61|333.36|334.66|333.46|333.66|332.46|424
1583715300000|2020-03-09 00:55:00|334.66|333.41|332.96|331.71|334.91|333.76|332.81|331.61|578
1583715600000|2020-03-09 01:00:00|333.11|331.91|330.76|329.56|333.11|331.91|330.71|329.51|1027
1583715900000|2020-03-09 01:05:00|330.71|329.51|330.11|328.91|330.96|329.81|329.61|328.36|629
1583716200000|2020-03-09 01:10:00|330.16|328.96|330.11|328.96|330.51|329.36|329.96|328.81|916
1583716500000|2020-03-09 01:15:00|330.16|329.01|330.21|329.01|330.86|329.71|330.01|328.86|851
1583716800000|2020-03-09 01:20:00|330.16|329.11|330.21|329.01|330.41|329.21|329.91|328.71|378
1583717100000|2020-03-09 01:25:00|330.16|328.96|329.61|328.46|330.41|329.21|329.56|328.41|333
1583717400000|2020-03-09 01:30:00|329.66|328.51|329.71|328.56|329.81|328.61|329.46|328.26|518
1583717700000|2020-03-09 01:35:00|329.66|328.51|329.41|328.21|329.71|328.56|329.31|328.11|352
1583718000000|2020-03-09 01:40:00|329.36|328.16|328.76|327.61|329.36|328.16|328.71|327.51|474
1583718300000|2020-03-09 01:45:00|328.81|327.66|328.16|326.96|328.81|327.66|328.11|326.96|513
1583718600000|2020-03-09 01:50:00|328.11|326.91|328.11|326.96|328.71|327.56|328.06|326.86|429
1583718900000|2020-03-09 01:55:00|328.06|326.91|328.16|327.01|328.51|327.36|328.01|326.86|267
1583719200000|2020-03-09 02:00:00|328.21|326.96|328.31|327.11|328.31|327.16|327.91|326.71|360
1583719500000|2020-03-09 02:05:00|328.26|327.06|327.71|326.56|328.41|327.26|327.71|326.56|280
1583719800000|2020-03-09 02:10:00|327.66|326.51|327.41|326.26|327.76|326.61|327.31|326.16|233
1583720100000|2020-03-09 02:15:00|327.46|326.21|327.71|326.56|327.76|326.61|327.41|326.21|321
1583720400000|2020-03-09 02:20:00|327.66|326.46|327.36|326.16|327.66|326.46|327.26|326.11|245
1583720700000|2020-03-09 02:25:00|327.31|326.11|327.36|326.21|327.41|326.26|327.11|325.96|205
1583721000000|2020-03-09 02:30:00|327.41|326.16|327.36|326.21|327.51|326.36|327.16|326.01|295
1583721300000|2020-03-09 02:35:00|327.31|326.16|327.41|326.26|327.56|326.41|327.26|326.06|423
1583721600000|2020-03-09 02:40:00|327.46|326.31|327.31|326.16|327.46|326.31|327.06|325.91|351
1583721900000|2020-03-09 02:45:00|327.26|326.11|327.21|326.06|327.46|326.31|327.16|326.01|387
1583722200000|2020-03-09 02:50:00|327.16|326.01|327.26|326.06|327.31|326.16|327.06|325.91|265
1583722500000|2020-03-09 02:55:00|327.21|326.11|326.96|325.81|327.21|326.11|326.96|325.81|235
1583722800000|2020-03-09 03:00:00|326.91|325.76|327.21|326.06|327.26|326.11|326.71|325.56|352
1583723100000|2020-03-09 03:05:00|327.26|326.11|327.46|326.31|327.51|326.36|327.26|326.06|309
1583723400000|2020-03-09 03:10:00|327.51|326.36|327.76|326.61|327.86|326.71|327.46|326.31|454
1583723700000|2020-03-09 03:15:00|327.71|326.56|327.86|326.71|328.06|326.91|327.66|326.51|283
1583724000000|2020-03-09 03:20:00|327.91|326.76|327.26|326.11|328.11|326.91|327.21|326.06|366
1583724300000|2020-03-09 03:25:00|327.31|326.06|327.01|325.81|327.41|326.26|326.91|325.76|260
1583724600000|2020-03-09 03:30:00|326.96|325.76|326.91|325.76|327.16|326.01|326.86|325.71|164
1583724900000|2020-03-09 03:35:00|326.96|325.81|326.91|325.76|327.16|326.01|326.76|325.61|161
1583725200000|2020-03-09 03:40:00|326.86|325.71|326.76|325.61|327.06|325.86|326.71|325.56|194
1583725500000|2020-03-09 03:45:00|326.71|325.56|326.96|325.81|327.06|325.86|326.51|325.36|242
1583725800000|2020-03-09 03:50:00|327.01|325.86|326.81|325.66|327.21|326.01|326.71|325.56|158
1583726100000|2020-03-09 03:55:00|326.86|325.61|326.61|325.41|326.91|325.76|326.51|325.36|138
1583726400000|2020-03-09 04:00:00|326.66|325.46|327.26|326.06|327.26|326.06|326.11|324.96|206
1583726700000|2020-03-09 04:05:00|327.21|326.11|327.16|325.96|327.31|326.16|327.11|325.91|143
1583727000000|2020-03-09 04:10:00|327.11|326.01|326.86|325.71|327.21|326.06|326.76|325.56|88
1583727300000|2020-03-09 04:15:00|326.81|325.66|326.91|325.71|327.06|325.86|326.61|325.46|171
1583727600000|2020-03-09 04:20:00|326.86|325.66|327.21|326.06|327.31|326.16|326.81|325.66|131
1583727900000|2020-03-09 04:25:00|327.26|326.11|326.51|325.36|327.26|326.11|326.51|325.36|157
1583728200000|2020-03-09 04:30:00|326.56|325.41|326.41|325.26|326.66|325.51|326.41|325.21|173
1583728500000|2020-03-09 04:35:00|326.36|325.21|326.41|325.26|326.46|325.31|326.16|325.01|194
1583728800000|2020-03-09 04:40:00|326.46|325.31|326.41|325.26|326.61|325.46|326.36|325.21|114
1583729100000|2020-03-09 04:45:00|326.36|325.21|326.16|324.96|326.46|325.31|326.16|324.96|118
1583729400000|2020-03-09 04:50:00|326.11|325.01|326.66|325.46|326.66|325.46|326.11|325.01|114
1583729700000|2020-03-09 04:55:00|326.61|325.51|326.61|325.41|326.71|325.56|326.46|325.31|173
1583730000000|2020-03-09 05:00:00|326.56|325.46|325.81|324.61|326.61|325.46|325.71|324.56|326
1583730300000|2020-03-09 05:05:00|325.76|324.66|325.36|324.21|326.01|324.86|325.36|324.16|216
1583730600000|2020-03-09 05:10:00|325.41|324.26|325.36|324.21|325.51|324.36|325.21|324.06|211
1583730900000|2020-03-09 05:15:00|325.31|324.16|325.01|323.86|325.36|324.21|324.96|323.81|161
1583731200000|2020-03-09 05:20:00|325.06|323.91|325.31|324.16|325.31|324.16|324.96|323.81|276
1583731500000|2020-03-09 05:25:00|325.36|324.21|325.76|324.61|325.81|324.66|325.36|324.21|607
1583731800000|2020-03-09 05:30:00|325.81|324.66|326.31|325.16|326.36|325.16|325.76|324.61|492
1583732100000|2020-03-09 05:35:00|326.36|325.21|325.76|324.61|326.51|325.36|325.76|324.56|322
1583732400000|2020-03-09 05:40:00|325.71|324.56|325.46|324.26|325.91|324.71|325.41|324.26|161
1583732700000|2020-03-09 05:45:00|325.41|324.31|325.41|324.26|325.56|324.36|325.36|324.21|149
1583733000000|2020-03-09 05:50:00|325.46|324.31|325.41|324.21|325.56|324.36|325.36|324.21|149
1583733300000|2020-03-09 05:55:00|325.36|324.26|325.31|324.16|325.46|324.31|325.11|323.96|125
1583733600000|2020-03-09 06:00:00|325.26|324.11|324.71|323.56|325.36|324.16|324.71|323.51|346
1583733900000|2020-03-09 06:05:00|324.76|323.51|324.81|323.66|325.01|323.81|324.71|323.51|183
1583734200000|2020-03-09 06:10:00|324.86|323.71|324.81|323.61|325.11|323.91|324.61|323.46|286
1583734500000|2020-03-09 06:15:00|324.76|323.56|324.81|323.66|324.91|323.71|324.71|323.56|134
1583734800000|2020-03-09 06:20:00|324.86|323.71|324.46|323.31|324.96|323.81|324.46|323.31|169
1583735100000|2020-03-09 06:25:00|324.51|323.36|324.71|323.51|324.71|323.51|324.41|323.26|125
1583735400000|2020-03-09 06:30:00|324.66|323.56|324.86|323.66|324.91|323.71|324.66|323.51|135
1583735700000|2020-03-09 06:35:00|324.91|323.71|324.81|323.61|324.96|323.81|324.76|323.61|130
1583736000000|2020-03-09 06:40:00|324.76|323.66|324.71|323.56|324.81|323.66|324.61|323.46|173
1583736300000|2020-03-09 06:45:00|324.66|323.51|324.01|322.86|324.66|323.51|324.01|322.86|184
1583736600000|2020-03-09 06:50:00|324.06|322.91|323.96|322.81|324.16|323.01|323.81|322.66|229
1583736900000|2020-03-09 06:55:00|323.91|322.76|323.61|322.46|324.06|322.91|323.51|322.36|223
1583737200000|2020-03-09 07:00:00|323.66|322.51|323.36|322.21|323.76|322.56|323.31|322.16|304
1583737500000|2020-03-09 07:05:00|323.31|322.16|322.51|321.31|323.36|322.16|322.36|321.21|398
1583737800000|2020-03-09 07:10:00|322.46|321.21|322.06|320.91|322.46|321.31|322.01|320.86|469
1583738100000|2020-03-09 07:15:00|322.01|320.86|321.96|320.76|322.41|321.26|321.76|320.61|498
1583738400000|2020-03-09 07:20:00|321.91|320.71|321.81|320.66|322.11|320.91|321.51|320.36|452
1583738700000|2020-03-09 07:25:00|321.76|320.61|321.86|320.71|322.11|320.91|321.66|320.51|716
1583739000000|2020-03-09 07:30:00|321.81|320.66|320.91|319.71|321.86|320.66|320.91|319.71|772
1583739300000|2020-03-09 07:35:00|320.86|319.66|320.41|319.26|321.01|319.86|320.31|319.16|695
1583739600000|2020-03-09 07:40:00|320.36|319.21|320.06|318.91|320.51|319.36|320.01|318.81|756
1583739900000|2020-03-09 07:45:00|320.11|318.96|319.46|318.26|320.21|319.06|319.46|318.26|628
1583740200000|2020-03-09 07:50:00|319.41|318.31|320.16|319.01|320.36|319.21|319.36|318.21|541
1583740500000|2020-03-09 07:55:00|320.11|318.96|319.56|318.41|320.21|319.06|319.51|318.36|558
1583740800000|2020-03-09 08:00:00|319.61|318.46|319.26|318.06|319.66|318.46|319.06|317.91|802
1583741100000|2020-03-09 08:05:00|319.21|318.01|319.31|318.16|319.36|318.21|318.91|317.76|421
1583741400000|2020-03-09 08:10:00|319.26|318.11|319.21|318.06|319.46|318.26|319.01|317.86|354
1583741700000|2020-03-09 08:15:00|319.26|318.11|319.41|318.26|319.51|318.36|319.21|318.06|577
1583742000000|2020-03-09 08:20:00|319.36|318.21|319.01|317.86|319.41|318.26|319.01|317.86|379
1583742300000|2020-03-09 08:25:00|319.06|317.91|319.06|317.91|319.16|318.01|318.91|317.76|409
1583742600000|2020-03-09 08:30:00|319.11|317.96|320.41|319.26|320.61|319.46|319.11|317.91|617
1583742900000|2020-03-09 08:35:00|320.46|319.21|320.41|319.26|320.61|319.46|320.16|318.96|389
1583743200000|2020-03-09 08:40:00|320.36|319.21|320.36|319.21|320.51|319.36|320.21|319.06|295
1583743500000|2020-03-09 08:45:00|320.31|319.16|320.01|318.81|320.71|319.56|319.91|318.76|439
1583743800000|2020-03-09 08:50:00|319.96|318.86|320.51|319.36|320.71|319.56|319.96|318.86|792
1583744100000|2020-03-09 08:55:00|320.46|319.31|320.21|319.06|320.56|319.41|319.96|318.81|680
1583744400000|2020-03-09 09:00:00|320.26|319.11|321.01|319.86|321.01|319.86|319.71|318.51|1182
1583744700000|2020-03-09 09:05:00|320.96|319.81|320.01|318.81|320.96|319.81|319.81|318.66|488
1583745000000|2020-03-09 09:10:00|320.06|318.86|320.56|319.26|320.61|319.46|319.66|318.51|194
1583745300000|2020-03-09 09:15:00|320.61|319.36|321.31|320.16|321.31|320.16|320.46|319.36|160
1583745600000|2020-03-09 09:20:00|321.61|320.01|321.51|319.91|322.31|320.71|321.41|319.81|0
1583745900000|2020-03-09 09:25:00|321.41|319.81|321.71|320.11|321.91|320.31|321.01|319.41|4
1583746200000|2020-03-09 09:30:00|321.61|320.01|320.41|318.81|321.71|320.11|320.41|318.81|0
1583746500000|2020-03-09 09:35:00|320.51|318.91|321.01|319.41|321.11|319.51|320.41|318.81|0
1583746800000|2020-03-09 09:40:00|321.11|319.51|321.41|319.81|321.51|319.91|320.31|318.71|0
1583747100000|2020-03-09 09:45:00|321.31|319.71|321.31|319.71|321.81|320.21|321.11|319.51|0
1583747400000|2020-03-09 09:50:00|321.41|319.81|320.61|319.36|321.71|320.11|320.46|319.26|52
1583747700000|2020-03-09 09:55:00|320.51|319.31|320.61|319.36|320.71|319.51|320.41|319.16|21
1583748000000|2020-03-09 10:00:00|320.56|319.31|320.36|319.11|320.56|319.36|320.11|318.81|52
1583748300000|2020-03-09 10:05:00|320.41|319.16|320.16|318.91|320.51|319.21|320.11|318.91|20
1583748600000|2020-03-09 10:10:00|320.11|318.86|319.96|318.76|320.41|319.11|319.91|318.76|39
1583748900000|2020-03-09 10:15:00|319.91|318.81|319.66|318.41|319.96|318.81|319.51|318.36|35
1583749200000|2020-03-09 10:20:00|319.71|318.46|320.11|318.91|320.11|318.96|319.71|318.46|56
1583749500000|2020-03-09 10:25:00|320.06|318.96|320.41|319.16|320.46|319.26|319.96|318.76|51
1583749800000|2020-03-09 10:30:00|320.36|319.21|320.01|318.86|320.51|319.26|319.91|318.76|29
1583750100000|2020-03-09 10:35:00|320.06|318.91|319.91|318.66|320.31|319.01|319.81|318.61|67
1583750400000|2020-03-09 10:40:00|319.96|318.71|319.86|318.66|320.21|318.91|319.81|318.66|44
1583750700000|2020-03-09 10:45:00|319.91|318.76|319.46|318.26|319.96|318.76|319.41|318.21|36
1583751000000|2020-03-09 10:50:00|319.41|318.21|319.01|317.86|319.46|318.21|319.01|317.86|50
1583751300000|2020-03-09 10:55:00|319.11|317.81|319.66|318.36|319.81|318.56|319.01|317.81|57
1583751600000|2020-03-09 11:00:00|319.61|318.31|318.81|317.66|319.61|318.31|318.81|317.56|27
1583751900000|2020-03-09 11:05:00|318.76|317.61|318.86|317.66|319.06|317.86|318.71|317.51|66
1583752200000|2020-03-09 11:10:00|318.91|317.71|318.96|317.71|318.96|317.81|318.81|317.66|28
1583752500000|2020-03-09 11:15:00|319.01|317.76|319.06|317.86|319.16|318.01|319.01|317.71|20
1583752800000|2020-03-09 11:20:00|319.01|317.81|319.01|317.81|319.01|317.81|318.96|317.71|23
1583753100000|2020-03-09 11:25:00|319.06|317.86|319.21|318.01|319.31|318.06|319.06|317.86|37
1583753400000|2020-03-09 11:30:00|319.16|317.96|318.86|317.66|319.16|317.96|318.86|317.66|45
1583753700000|2020-03-09 11:35:00|318.76|317.61|318.51|317.31|318.76|317.61|318.51|317.31|8
1583754000000|2020-03-09 11:40:00|318.56|317.36|318.56|317.31|318.66|317.51|318.51|317.31|23
1583754300000|2020-03-09 11:45:00|318.51||318.51||318.51||318.46||12
1583754600000|2020-03-09 11:50:00|318.56|317.36|318.31|317.16|318.56|317.36|318.31|317.11|10
1583754900000|2020-03-09 11:55:00|318.36|317.11|318.06|316.86|318.36|317.11|317.96|316.81|49
1583755200000|2020-03-09 12:00:00|318.16|317.01|318.56|317.36|318.71|317.46|318.16|316.96|71
1583755500000|2020-03-09 12:05:00|318.51|317.26|318.21|317.01|318.51|317.31|318.16|317.01|23
1583755800000|2020-03-09 12:10:00|318.16|316.96|317.91|316.66|318.16|316.96|317.91|316.66|73
1583756100000|2020-03-09 12:15:00|317.86|316.71|317.86|316.66|317.86|316.71|317.76|316.61|22
1583756400000|2020-03-09 12:20:00|317.81|316.71|317.61|316.46|317.91|316.71|317.61|316.46|124
1583756700000|2020-03-09 12:25:00|317.66|316.41|317.51|316.36|317.66|316.46|317.51|316.31|20
1583757000000|2020-03-09 12:30:00|317.56|316.31|317.11|315.91|317.56|316.31|317.11|315.91|109
1583757300000|2020-03-09 12:35:00|317.06|315.86|317.01|315.86|317.11|315.86|316.96|315.81|34
1583757600000|2020-03-09 12:40:00|317.06|315.91|317.26|316.11|317.26|316.11|317.01|315.81|44
1583757900000|2020-03-09 12:45:00|317.31|316.06|317.51|316.26|317.51|316.31|317.21|316.01|46
1583758200000|2020-03-09 12:50:00|317.61|316.41|317.56|316.41|317.76|316.51|317.51|316.36|84
1583758500000|2020-03-09 12:55:00|317.61|316.51|317.06|315.86|317.66|316.51|317.06|315.86|54
1583758800000|2020-03-09 13:00:00|316.96|315.76|316.51|315.31|316.96|315.76|316.51|315.26|98
1583759100000|2020-03-09 13:05:00|316.46|315.26|316.51|315.31|316.51|315.31|316.41|315.26|37
1583759400000|2020-03-09 13:10:00|316.46|315.26|316.46|315.26|316.86|315.61|316.16|315.01|177
1583759700000|2020-03-09 13:15:00|316.51|315.21|316.31|315.06|316.51|315.21|316.31|315.06|8
1583760000000|2020-03-09 13:20:00|316.26|315.01|315.66|314.46|316.26|315.01|315.56|314.41|41
1583760300000|2020-03-09 13:25:00|315.61|314.41|315.56|314.31|315.66|314.51|315.46|314.26|41
1583760600000|2020-03-09 13:30:00|315.51|314.26|316.36|314.86|316.41|314.96|315.51|314.16|85
1583760900000|2020-03-09 13:35:00|315.91|314.81|314.01|312.76|315.96|314.86|313.91|312.21|178
1583761200000|2020-03-09 13:40:00|314.06|312.66|313.76|312.51|314.21|312.96|313.76|312.51|64
1583761500000|2020-03-09 13:45:00|313.71|312.56|313.71|312.46|314.16|312.96|313.61|312.41|99
1583761800000|2020-03-09 13:50:00|313.76|312.41|315.46|314.16|315.56|314.31|313.61|312.41|143
1583762100000|2020-03-09 13:55:00|315.41|314.26|315.76|314.41|316.76|315.51|315.31|314.06|165
1583762400000|2020-03-09 14:00:00|315.71|314.46|315.51|314.21|316.06|314.91|315.51|314.16|105
1583762700000|2020-03-09 14:05:00|315.61|314.26|317.51|316.21|317.51|316.26|315.61|314.26|137
1583763000000|2020-03-09 14:10:00|317.61|316.16|317.01|315.76|317.61|316.31|316.71|315.36|97
1583763300000|2020-03-09 14:15:00|317.16|315.81|317.66|316.36|317.81|316.51|316.91|315.61|321
1583763600000|2020-03-09 14:20:00|317.71|316.41|317.36|316.06|317.71|316.41|316.86|315.66|125
1583763900000|2020-03-09 14:25:00|317.31|316.11|317.51|316.26|318.06|316.76|317.31|316.01|72
1583764200000|2020-03-09 14:30:00|317.56|316.36|317.21|315.96|317.71|316.41|316.81|315.51|92
1583764500000|2020-03-09 14:35:00|317.26|316.01|317.01|315.71|317.26|316.01|316.61|315.31|39
1583764800000|2020-03-09 14:40:00|317.06|315.66|316.61|315.41|317.16|315.86|316.41|315.11|53
1583765100000|2020-03-09 14:45:00|316.56|315.36|316.56|315.31|316.86|315.66|316.56|315.31|138
1583765400000|2020-03-09 14:50:00|316.51|315.26|316.06|314.81|316.51|315.26|316.01|314.76|114
1583765700000|2020-03-09 14:55:00|316.01|314.76|316.06|314.81|316.41|315.16|315.61|314.36|178
1583766000000|2020-03-09 15:00:00|316.01|314.76|316.21|314.96|316.66|315.41|315.96|314.66|138
1583766300000|2020-03-09 15:05:00|316.26|315.01|317.06|315.76|317.16|315.91|316.26|315.01|300
1583766600000|2020-03-09 15:10:00|317.01|315.86|317.66|316.36|317.76|316.56|317.01|315.71|104
1583766900000|2020-03-09 15:15:00|317.61|316.31|317.86|316.61|317.91|316.71|317.41|316.16|72
1583767200000|2020-03-09 15:20:00|317.81|316.56|317.71|316.46|317.86|316.61|317.46|316.21|67
1583767500000|2020-03-09 15:25:00|317.81|316.51|317.36|316.11|317.91|316.66|317.11|315.86|70
1583767800000|2020-03-09 15:30:00|317.31|316.01|317.41|316.16|317.46|316.21|316.81|315.66|125
1583768100000|2020-03-09 15:35:00|317.46|316.21|318.11|316.86|318.16|316.96|317.41|316.21|140
1583768400000|2020-03-09 15:40:00|318.06|316.81|318.41|317.21|318.51|317.26|317.96|316.71|213
1583768700000|2020-03-09 15:45:00|318.46|317.16|318.96|317.71|318.96|317.71|318.26|317.01|139
1583769000000|2020-03-09 15:50:00|318.91|317.66|318.61|317.36|318.96|317.76|318.16|317.01|91
1583769300000|2020-03-09 15:55:00|318.66|317.41|318.76|317.36|318.86|317.61|318.61|317.36|29
1583769600000|2020-03-09 16:00:00|318.71|317.41|318.71|317.51|318.71|317.51|318.56|317.36|27
1583769900000|2020-03-09 16:05:00|318.76|317.61|319.56|318.31|319.81|318.51|318.76|317.56|209
1583770200000|2020-03-09 16:10:00|319.61|318.36|319.11|317.86|319.71|318.41|319.06|317.86|60
1583770500000|2020-03-09 16:15:00|319.21|317.96|318.46|317.21|319.41|318.16|318.41|317.16|96
1583770800000|2020-03-09 16:20:00|318.41|317.16|318.31|317.01|318.71|317.51|318.11|316.86|90
1583771100000|2020-03-09 16:25:00|318.26|316.96|317.71|316.51|318.26|317.01|317.71|316.51|35
1583771400000|2020-03-09 16:30:00|317.86|316.56|317.31|316.06|318.11|316.81|317.21|316.01|68
1583771700000|2020-03-09 16:35:00|317.36|316.11|317.71|316.46|317.76|316.46|316.71|315.41|50
1583772000000|2020-03-09 16:40:00|317.76|316.56|317.06|315.76|317.91|316.61|316.76|315.46|62
1583772300000|2020-03-09 16:45:00|317.11|315.81|317.01|315.76|317.36|316.06|316.86|315.61|31
1583772600000|2020-03-09 16:50:00|317.06|315.71|317.36|316.21|317.46|316.21|316.86|315.71|38
1583772900000|2020-03-09 16:55:00|317.26|316.16|317.41|316.16|317.56|316.31|317.11|315.86|22
1583773200000|2020-03-09 17:00:00|317.36|316.11|317.36|316.06|318.06|316.76|317.21|315.91|35
1583773500000|2020-03-09 17:05:00|317.31|316.01|317.31|316.01|317.56|316.26|316.91|315.61|12
1583773800000|2020-03-09 17:10:00|317.36|315.96|317.66|316.41|317.81|316.51|317.31|315.96|20
1583774100000|2020-03-09 17:15:00|317.61|316.36|317.16|315.86|317.66|316.36|317.01|315.76|25
1583774400000|2020-03-09 17:20:00|317.11|315.81|317.06|315.86|317.16|315.91|316.71|315.46|29
1583774700000|2020-03-09 17:25:00|317.16|315.91|316.71|315.51|317.16|315.91|316.61|315.36|22
1583775000000|2020-03-09 17:30:00|316.66|315.41|316.46|315.21|316.76|315.46|316.46|315.21|34
1583775300000|2020-03-09 17:35:00|316.51|315.16|316.41|315.16|316.61|315.46|316.41|315.11|42
1583775600000|2020-03-09 17:40:00|316.46|315.21|316.26|314.96|316.61|315.41|315.96|314.81|55
1583775900000|2020-03-09 17:45:00|316.21|314.91|316.41|315.11|316.61|315.41|316.16|314.91|22
1583776200000|2020-03-09 17:50:00|316.36|315.06|315.46|314.16|316.36|315.06|315.41|314.16|45
1583776500000|2020-03-09 17:55:00|315.41|314.11|315.41|314.16|315.86|314.61|315.31|314.06|111
1583776800000|2020-03-09 18:00:00|315.46|314.36|314.76|313.56|315.51|314.36|314.71|313.56|141
1583777100000|2020-03-09 18:05:00|314.81|313.51|314.56|313.31|315.11|313.91|314.51|313.26|112
1583777400000|2020-03-09 18:10:00|314.61|313.36|315.11|313.86|315.11|313.86|314.61|313.36|75
1583777700000|2020-03-09 18:15:00|315.16|313.91|315.66|314.36|316.06|314.81|315.16|313.91|33
1583778000000|2020-03-09 18:20:00|315.71|314.41|315.51|314.21|315.91|314.56|315.26|313.96|4
1583778300000|2020-03-09 18:25:00|315.46|314.16|314.91|313.61|315.46|314.16|314.91|313.61|11
1583778600000|2020-03-09 18:30:00|314.86|313.56|315.66|314.36|315.76|314.51|314.76|313.46|36
1583778900000|2020-03-09 18:35:00|315.61|314.41|316.31|315.01|316.46|315.26|315.46|314.21|80
1583779200000|2020-03-09 18:40:00|316.26|315.06|315.71|314.36|316.26|315.06|315.51|314.21|41
1583779500000|2020-03-09 18:45:00|315.66|314.41|315.81|314.56|316.51|315.21|315.66|314.31|37
1583779800000|2020-03-09 18:50:00|315.86|314.61|316.46|315.16|316.56|315.26|315.86|314.61|36
1583780100000|2020-03-09 18:55:00|316.41|315.11|316.41|315.16|316.86|315.61|316.26|315.01|13
1583780400000|2020-03-09 19:00:00|316.46|315.26|317.41|316.06|317.51|316.36|316.16|314.91|46
1583780700000|2020-03-09 19:05:00|317.46|316.11|317.21|315.91|317.51|316.21|316.86|315.56|55
1583781000000|2020-03-09 19:10:00|317.16|315.86|316.91|315.61|317.26|315.91|316.86|315.61|8
1583781300000|2020-03-09 19:15:00|316.86|315.66|317.11|315.76|317.66|316.36|316.81|315.66|25
1583781600000|2020-03-09 19:20:00|317.06|315.71|317.46|316.11|317.66|316.36|316.91|315.61|11
1583781900000|2020-03-09 19:25:00|317.51|316.16|317.41|316.06|317.96|316.66|317.31|316.06|9
1583782200000|2020-03-09 19:30:00|317.36|316.11|317.31|316.01|317.56|316.21|317.11|315.81|5
1583782500000|2020-03-09 19:35:00|317.36|316.06|318.06|316.71|318.16|316.86|317.36|316.06|17
1583782800000|2020-03-09 19:40:00|318.01|316.76|317.96|316.61|318.31|316.96|317.61|316.36|2
1583783100000|2020-03-09 19:45:00|317.91|316.56|318.01|316.66|318.11|316.81|317.46|316.06|8
1583783400000|2020-03-09 19:50:00|317.91|316.61|317.86|316.51|317.96|316.61|317.06|315.71|13
1583783700000|2020-03-09 19:55:00|317.81|316.46|316.26|314.91|317.81|316.46|316.26|314.91|48
1583784000000|2020-03-09 20:00:00|316.21|314.86|316.26|314.96|316.26|315.01|315.66|314.36|51
1583784300000|2020-03-09 20:05:00|316.31|315.01|317.16|315.66|317.16|315.71|316.26|314.96|11
1583784600000|2020-03-09 20:10:00|317.21|315.71|317.51|316.06|317.71|316.11|317.01|315.71|8
1583784900000|2020-03-09 20:15:00|317.36|316.26|317.51|316.16|317.51|316.26|317.36|316.06|2
1583785200000|2020-03-09 20:20:00|317.41|316.21|317.46|316.26|317.51|316.31|317.41|316.11|3
1583785500000|2020-03-09 20:25:00|317.36|316.21|317.16|315.91|317.46|316.26|317.06|315.86|44
1583785800000|2020-03-09 20:30:00|317.21|315.86|317.06|315.76|317.26|315.96|316.86|315.61|14
1583786100000|2020-03-09 20:35:00|317.11|315.81|317.01|315.71|317.11|315.81|316.86|315.56|8
1583786400000|2020-03-09 20:40:00|316.96|315.66|316.61|315.31|316.96|315.66|316.51|315.26|15
1583786700000|2020-03-09 20:45:00|316.66||316.66||316.66||316.66||0
1583787000000|2020-03-09 20:50:00|316.61|315.26|316.56|315.31|316.61|315.36|316.56|315.26|3
1583787300000|2020-03-09 20:55:00|316.61|315.26|316.66|315.26|316.66|315.41|316.61|315.26|3
1583787600000|2020-03-09 21:00:00|317.01|314.31|317.01|314.96|317.26|314.96|316.51|313.81|2
1583787900000|2020-03-09 21:05:00|316.96|314.76|316.81|314.16|316.96|314.76|316.71|314.16|0
1583788200000|2020-03-09 21:10:00|316.71|313.81|316.71|315.11|317.71|315.11|316.71|313.81|0
1583788500000|2020-03-09 21:15:00|316.81|315.21|316.71|315.11|316.81|315.21|316.71|315.11|0
1583788800000|2020-03-09 21:20:00|316.81|315.21|316.81|315.21|316.81|315.21|316.81|315.21|0
1583789100000|2020-03-09 21:25:00|316.71|315.11|316.71|315.11|316.81|315.21|316.71|315.11|0
1583789400000|2020-03-09 21:30:00|316.61|315.01|316.51|314.91|316.61|315.01|316.51|314.91|0
1583789700000|2020-03-09 21:35:00|316.41|314.81|316.51|314.91|316.51|314.91|316.41|314.81|0
1583790000000|2020-03-09 21:40:00|316.41|314.81|316.61|315.01|316.61|315.01|316.31|314.71|0
1583790300000|2020-03-09 21:45:00|316.71|315.11|316.61|315.01|316.71|315.11|316.51|314.91|0
1583790600000|2020-03-09 21:50:00|316.71|315.11|316.81|315.21|316.81|315.21|316.71|315.11|0
1583790900000|2020-03-09 21:55:00|316.91|315.31|316.91|315.31|317.01|315.41|316.81|315.21|0
1583791200000|2020-03-09 22:00:00|316.61|315.01|314.91|313.31|316.81|315.21|314.61|313.01|0
1583791500000|2020-03-09 22:05:00|314.81|313.21|313.71|312.11|314.81|313.21|313.71|312.11|0
1583791800000|2020-03-09 22:10:00|313.61|312.01|313.81|312.21|314.11|312.51|312.81|311.21|0
1583792100000|2020-03-09 22:15:00|313.61|312.01|315.01|313.41|315.91|314.31|313.41|311.81|0
1583792400000|2020-03-09 22:20:00|315.11|313.51|316.41|314.81|316.51|314.91|314.91|313.31|0
1583792700000|2020-03-09 22:25:00|316.51|314.91|315.51|313.91|316.91|315.31|315.21|313.61|0
1583793000000|2020-03-09 22:30:00|315.61|314.01|317.11|315.51|317.31|315.71|315.01|313.41|0
1583793300000|2020-03-09 22:35:00|317.01|315.41|316.51|314.91|318.21|316.61|315.11|313.51|0
1583793600000|2020-03-09 22:40:00|316.61|315.01|316.51|314.91|317.21|315.61|315.81|314.21|0
1583793900000|2020-03-09 22:45:00|316.41|314.81|316.91|315.31|317.01|315.41|316.11|314.51|0
1583794200000|2020-03-09 22:50:00|316.81|315.21|318.11|316.51|318.21|316.61|316.81|315.21|0
1583794500000|2020-03-09 22:55:00|318.21|316.61|320.01|318.41|320.31|318.71|318.01|316.41|0
1583794800000|2020-03-09 23:00:00|320.11|318.51|321.11|319.51|321.21|319.61|320.01|318.41|0
1583795100000|2020-03-09 23:05:00|321.21|319.61|321.91|320.31|322.71|321.11|320.91|319.31|0
1583795400000|2020-03-09 23:10:00|322.11|320.51|320.81|319.21|322.31|320.71|320.81|319.21|0
1583795700000|2020-03-09 23:15:00|320.91|319.31|321.01|319.41|321.31|319.71|320.41|318.81|0
1583796000000|2020-03-09 23:20:00|321.11|319.51|321.81|320.21|321.81|320.21|321.01|319.41|0
1583796300000|2020-03-09 23:25:00|321.71|320.11|322.91|321.31|323.01|321.41|321.41|319.81|0
1583796600000|2020-03-09 23:30:00|323.01|321.41|322.31|320.71|323.01|321.41|322.21|320.61|0
1583796900000|2020-03-09 23:35:00|322.41|320.81|322.91|321.31|322.91|321.31|322.31|320.71|0
1583797200000|2020-03-09 23:40:00|322.81|321.21|323.81|322.21|323.81|322.21|322.81|321.21|0
1583797500000|2020-03-09 23:45:00|323.91|322.31|324.21|322.61|324.51|322.91|323.91|322.31|0
1583797800000|2020-03-09 23:50:00|324.11|322.51|323.91|322.31|324.91|323.31|323.61|322.01|0
1583798100000|2020-03-09 23:55:00|323.81|322.21|322.81|321.21|323.81|322.21|322.61|321.01|0
1583798400000|2020-03-10 00:00:00|322.91|321.31|322.21|320.61|323.61|322.01|322.11|320.51|0
1583798700000|2020-03-10 00:05:00|322.31|320.71|321.01|319.41|322.41|320.81|321.01|319.41|0
1583799000000|2020-03-10 00:10:00|320.91|319.31|320.51|318.91|321.01|319.41|319.61|318.01|0
1583799300000|2020-03-10 00:15:00|320.61|319.01|322.21|320.61|322.41|320.81|320.51|318.91|0
1583799600000|2020-03-10 00:20:00|322.31|320.71|323.11|321.51|323.21|321.61|322.21|320.61|0
1583799900000|2020-03-10 00:25:00|323.01|321.41|322.41|320.81|323.11|321.51|322.31|320.71|0
1583800200000|2020-03-10 00:30:00|322.51|320.91|317.76|316.61|322.51|320.91|315.36|314.11|1177
1583800500000|2020-03-10 00:35:00|317.71|316.56|316.36|315.21|317.76|316.61|315.81|314.61|560
1583800800000|2020-03-10 00:40:00|316.31|315.16|317.11|315.96|317.11|315.96|315.46|314.26|449
1583801100000|2020-03-10 00:45:00|317.16|316.06|316.31|315.06|317.56|316.41|315.81|314.56|572
1583801400000|2020-03-10 00:50:00|316.26|315.11|316.91|315.76|317.76|316.61|316.26|315.06|423
1583801700000|2020-03-10 00:55:00|317.06|315.81|317.71|316.51|318.16|316.96|317.06|315.81|840
1583802000000|2020-03-10 01:00:00|317.66|316.56|317.31|316.11|317.86|316.66|316.96|315.76|1301
1583802300000|2020-03-10 01:05:00|317.36|316.16|317.51|316.26|317.81|316.66|316.66|315.46|718
1583802600000|2020-03-10 01:10:00|317.56|316.36|318.46|317.31|318.46|317.31|317.51|316.36|640
1583802900000|2020-03-10 01:15:00|318.51|317.36|320.31|319.11|320.36|319.21|318.46|317.31|1080
1583803200000|2020-03-10 01:20:00|320.26|319.16|322.41|321.26|322.56|321.41|320.26|319.06|999
1583803500000|2020-03-10 01:25:00|322.46|321.31|323.86|322.61|323.96|322.76|322.46|321.26|923
1583803800000|2020-03-10 01:30:00|323.91|322.66|327.11|325.91|327.51|326.31|323.91|322.66|1714
1583804100000|2020-03-10 01:35:00|327.16|326.01|325.86|324.66|327.81|326.61|325.76|324.56|1357
1583804400000|2020-03-10 01:40:00|325.76|324.71|325.11|323.91|325.81|324.71|324.91|323.71|942
1583804700000|2020-03-10 01:45:00|325.06|323.81|325.66|324.51|325.76|324.61|324.96|323.76|691
1583805000000|2020-03-10 01:50:00|325.71|324.46|325.46|324.26|325.76|324.61|325.36|324.16|431
1583805300000|2020-03-10 01:55:00|325.41|324.31|325.41|324.26|325.51|324.36|325.31|324.11|536
1583805600000|2020-03-10 02:00:00|325.31|324.21|325.21|324.06|326.11|324.96|325.21|324.06|655
1583805900000|2020-03-10 02:05:00|325.16|324.01|324.61|323.46|325.16|324.01|324.36|323.21|493
1583806200000|2020-03-10 02:10:00|324.56|323.41|323.91|322.71|324.56|323.41|323.41|322.21|450
1583806500000|2020-03-10 02:15:00|323.86|322.66|323.26|322.06|323.86|322.66|322.91|321.76|375
1583806800000|2020-03-10 02:20:00|323.21|322.11|324.26|323.11|324.41|323.26|323.11|321.96|388
1583807100000|2020-03-10 02:25:00|324.31|323.16|324.01|322.86|324.61|323.46|324.01|322.81|344
1583807400000|2020-03-10 02:30:00|323.96|322.81|324.26|323.06|324.71|323.51|323.76|322.61|497
1583807700000|2020-03-10 02:35:00|324.31|323.11|323.16|322.01|324.41|323.26|323.16|321.96|543
1583808000000|2020-03-10 02:40:00|323.21|321.96|323.06|321.91|323.61|322.41|322.96|321.81|504
1583808300000|2020-03-10 02:45:00|323.01|321.86|323.11|321.91|323.46|322.31|322.91|321.76|394
1583808600000|2020-03-10 02:50:00|323.06|321.86|323.81|322.61|323.86|322.66|323.01|321.81|371
1583808900000|2020-03-10 02:55:00|323.76|322.66|323.96|322.81|324.31|323.16|323.76|322.61|263
1583809200000|2020-03-10 03:00:00|323.91|322.76|324.36|323.21|324.36|323.21|323.76|322.56|291
1583809500000|2020-03-10 03:05:00|324.41|323.26|324.06|322.91|324.41|323.26|324.01|322.86|325
1583809800000|2020-03-10 03:10:00|324.01|322.86|323.96|322.81|324.06|322.91|323.71|322.51|260
1583810100000|2020-03-10 03:15:00|324.01|322.86|324.36|323.21|324.41|323.26|323.96|322.76|233
1583810400000|2020-03-10 03:20:00|324.41|323.26|324.41|323.26|324.71|323.56|324.36|323.21|251
1583810700000|2020-03-10 03:25:00|324.46|323.31|324.41|323.21|324.61|323.46|324.26|323.06|204
1583811000000|2020-03-10 03:30:00|324.46|323.26|324.61|323.46|324.61|323.46|324.21|323.06|223
1583811300000|2020-03-10 03:35:00|324.66|323.51|324.61|324.46|324.86|324.46|324.26|323.46|200
1583811600000|2020-03-10 03:40:00|324.66|324.51|325.21|325.01|325.21|325.01|324.66|324.51|217
1583811900000|2020-03-10 03:45:00|325.16|325.06|325.51|325.36|325.51|325.36|325.16|325.01|190
1583812200000|2020-03-10 03:50:00|325.56|325.41|324.76|324.61|325.56|325.41|324.66|324.51|288
1583812500000|2020-03-10 03:55:00|324.81|324.66|324.76|324.61|324.81|324.66|324.46|324.26|191
1583812800000|2020-03-10 04:00:00|324.71|324.56|323.86|323.71|324.76|324.61|323.81|323.61|338
1583813100000|2020-03-10 04:05:00|323.91|323.76|324.11|323.96|324.21|324.06|323.86|323.71|269
1583813400000|2020-03-10 04:10:00|324.16|323.91|324.66|324.51|324.76|324.56|324.06|323.91|179
1583813700000|2020-03-10 04:15:00|324.71|324.56|324.96|324.81|325.01|324.86|324.61|324.46|232
1583814000000|2020-03-10 04:20:00|325.01|324.86|324.91|324.76|325.16|325.01|324.81|324.66|194
1583814300000|2020-03-10 04:25:00|324.96|324.71|324.86|324.71|325.06|324.91|324.76|324.61|162
1583814600000|2020-03-10 04:30:00|324.81|324.66|324.96|324.76|324.96|324.81|324.81|324.61|249
1583814900000|2020-03-10 04:35:00|324.91|324.81|324.91|324.76|325.01|324.86|324.81|324.66|117
1583815200000|2020-03-10 04:40:00|324.96|324.81|325.06|324.91|325.06|324.91|324.91|324.76|171
1583815500000|2020-03-10 04:45:00|325.01|324.86|325.31|325.16|325.31|325.16|325.01|324.86|197
1583815800000|2020-03-10 04:50:00|325.36|325.11|325.36|325.16|325.51|325.36|325.16|325.01|275
1583816100000|2020-03-10 04:55:00|325.31|325.11|325.26|325.11|325.51|325.36|325.11|324.96|221
1583816400000|2020-03-10 05:00:00|325.31|325.16|326.26|326.11|326.61|326.46|325.31|325.16|677
1583816700000|2020-03-10 05:05:00|326.31|326.16|326.21|326.06|326.71|326.56|326.11|325.96|203
1583817000000|2020-03-10 05:10:00|326.16|326.01|326.86|326.71|326.86|326.71|326.11|325.96|279
1583817300000|2020-03-10 05:15:00|326.81|326.66|327.41|327.21|327.46|327.26|326.81|326.61|399
1583817600000|2020-03-10 05:20:00|327.36|327.16|326.96|326.81|327.36|327.16|326.71|326.56|358
1583817900000|2020-03-10 05:25:00|327.01|326.76|327.16|327.01|327.36|327.21|326.86|326.71|465
1583818200000|2020-03-10 05:30:00|327.21|327.06|327.76|327.61|327.76|327.61|327.21|327.06|375
1583818500000|2020-03-10 05:35:00|327.71|327.56|327.91|327.76|327.91|327.76|327.56|327.41|280
1583818800000|2020-03-10 05:40:00|327.86|327.71|327.81|327.66|328.06|327.86|327.66|327.46|324
1583819100000|2020-03-10 05:45:00|327.76|327.56|327.76|327.61|327.86|327.71|327.61|327.41|301
1583819400000|2020-03-10 05:50:00|327.81|327.66|327.81|327.66|328.11|327.96|327.71|327.56|442
1583819700000|2020-03-10 05:55:00|327.76|327.61|328.06|327.86|328.06|327.91|327.76|327.56|273
1583820000000|2020-03-10 06:00:00|328.01|327.91|328.21|328.06|328.46|328.31|327.96|327.76|451
1583820300000|2020-03-10 06:05:00|328.26|328.11|328.01|327.86|328.36|328.21|328.01|327.81|357
1583820600000|2020-03-10 06:10:00|328.06|327.91|328.26|328.06|328.31|328.16|328.01|327.81|200
1583820900000|2020-03-10 06:15:00|328.31|328.11|328.36|328.21|328.41|328.26|328.06|327.91|258
1583821200000|2020-03-10 06:20:00|328.31|328.16|328.16|328.01|328.41|328.26|328.16|328.01|234
1583821500000|2020-03-10 06:25:00|328.11|327.96|328.46|328.31|328.61|328.41|328.11|327.96|249
1583821800000|2020-03-10 06:30:00|328.41|328.26|328.66|328.46|328.91|328.71|328.41|328.26|234
1583822100000|2020-03-10 06:35:00|328.71|328.51|328.86|328.71|328.96|328.81|328.66|328.51|178
1583822400000|2020-03-10 06:40:00|328.91|328.76|328.96|328.81|329.21|329.01|328.81|328.66|237
1583822700000|2020-03-10 06:45:00|329.01|328.86|329.16|329.01|329.26|329.06|328.86|328.71|220
1583823000000|2020-03-10 06:50:00|329.11|328.96|329.21|329.06|329.51|329.36|329.11|328.96|275
1583823300000|2020-03-10 06:55:00|329.26|329.11|329.51|329.36|329.56|329.41|329.26|329.11|214
1583823600000|2020-03-10 07:00:00|329.46|329.31|329.41|329.21|329.86|329.71|329.31|329.11|469
1583823900000|2020-03-10 07:05:00|329.36|329.16|329.01|328.81|329.36|329.16|328.71|328.56|489
1583824200000|2020-03-10 07:10:00|328.96|328.76|328.71|328.51|329.16|329.01|328.51|328.36|474
1583824500000|2020-03-10 07:15:00|328.66|328.46|328.11|327.96|328.66|328.46|328.11|327.96|337
1583824800000|2020-03-10 07:20:00|328.06|327.91|327.26|327.11|328.06|327.91|327.26|327.11|379
1583825100000|2020-03-10 07:25:00|327.31|327.06|327.31|327.16|327.41|327.26|327.06|326.91|489
1583825400000|2020-03-10 07:30:00|327.26|327.11|327.96|327.81|328.06|327.91|327.26|327.06|417
1583825700000|2020-03-10 07:35:00|328.01|327.86|328.16|328.01|328.41|328.26|327.96|327.76|241
1583826000000|2020-03-10 07:40:00|328.11|327.96|327.76|327.61|328.16|328.01|327.46|327.31|447
1583826300000|2020-03-10 07:45:00|327.71|327.56|327.76|327.61|327.91|327.76|327.66|327.51|324
1583826600000|2020-03-10 07:50:00|327.71|327.56|327.66|327.51|327.81|327.61|327.46|327.26|442
1583826900000|2020-03-10 07:55:00|327.71|327.56|328.26|328.11|328.26|328.11|327.61|327.46|505
1583827200000|2020-03-10 08:00:00|328.21|328.06|327.71|327.51|328.21|328.06|327.56|327.41|438
1583827500000|2020-03-10 08:05:00|327.66|327.46|327.01|326.81|327.76|327.61|327.01|326.81|636
1583827800000|2020-03-10 08:10:00|327.06|326.86|326.46|326.31|327.16|327.01|326.11|325.96|765
1583828100000|2020-03-10 08:15:00|326.51|326.26|327.16|326.96|327.46|327.26|326.41|326.21|303
1583828400000|2020-03-10 08:20:00|327.21|327.01|327.76|327.56|327.76|327.61|326.81|326.66|311
1583828700000|2020-03-10 08:25:00|327.71|327.61|327.91|327.71|328.01|327.86|327.61|327.41|370
1583829000000|2020-03-10 08:30:00|327.86|327.76|327.51|327.36|327.91|327.76|327.51|327.36|370
1583829300000|2020-03-10 08:35:00|327.46|327.31|327.51|327.36|327.81|327.66|327.41|327.26|326
1583829600000|2020-03-10 08:40:00|327.46|327.31|327.76|327.61|327.76|327.61|327.41|327.26|377
1583829900000|2020-03-10 08:45:00|327.71|327.56|327.36|327.21|327.71|327.56|327.31|327.16|409
1583830200000|2020-03-10 08:50:00|327.31|327.16|327.21|327.06|327.31|327.16|326.96|326.81|565
1583830500000|2020-03-10 08:55:00|327.16|327.01|326.66|326.51|327.26|327.11|326.61|326.46|874
1583830800000|2020-03-10 09:00:00|326.71|326.41|326.76|326.61|327.31|327.11|326.31|326.16|1669
1583831100000|2020-03-10 09:05:00|326.81|326.66|327.11|326.91|327.31|327.16|326.81|326.66|334
1583831400000|2020-03-10 09:10:00|327.06|326.86|327.16|326.56|327.21|326.91|326.81|326.56|81
1583831700000|2020-03-10 09:15:00|327.21|326.61|327.31|327.01|327.36|327.21|327.11|326.61|98
1583832000000|2020-03-10 09:20:00|327.56|326.96|327.56|326.96|327.96|327.36|327.26|326.66|0
1583832300000|2020-03-10 09:25:00|327.46|326.86|327.66|327.06|327.86|327.26|327.46|326.86|40
1583832600000|2020-03-10 09:30:00|327.56|326.96|327.96|327.36|328.06|327.46|327.46|326.86|0
1583832900000|2020-03-10 09:35:00|327.86|327.26|328.66|328.06|328.86|328.26|327.86|327.26|0
1583833200000|2020-03-10 09:40:00|328.76|328.16|328.76|328.16|329.16|328.56|328.66|328.06|0
1583833500000|2020-03-10 09:45:00|328.66|328.06|329.06|328.46|329.26|328.66|328.56|327.96|0
1583833800000|2020-03-10 09:50:00|328.11|327.91|328.51|328.31|328.71|328.46|328.11|327.91|88
1583834100000|2020-03-10 09:55:00|328.56|328.26|328.81|328.56|328.91|328.71|328.41|328.21|23
1583834400000|2020-03-10 10:00:00|328.76|328.51|328.81|328.56|328.81|328.56|328.36|328.21|46
1583834700000|2020-03-10 10:05:00|328.86|328.61|329.06|328.86|329.11|328.96|328.81|328.56|38
1583835000000|2020-03-10 10:10:00|329.11|328.91|329.26|329.01|329.31|329.16|329.11|328.91|56
1583835300000|2020-03-10 10:15:00|329.21|329.06|329.01|328.76|329.21|329.06|328.66|328.46|30
1583835600000|2020-03-10 10:20:00|328.96|328.66|328.61|328.41|328.96|328.66|328.51|328.26|33
1583835900000|2020-03-10 10:25:00|328.66|328.46|328.66|328.41|328.86|328.61|328.61|328.41|47
1583836200000|2020-03-10 10:30:00|328.61|328.36|328.71|328.46|329.01|328.76|328.51|328.31|52
1583836500000|2020-03-10 10:35:00|328.66|328.36|328.46|328.21|328.66|328.36|328.26|328.01|34
1583836800000|2020-03-10 10:40:00|328.51|328.26|328.71|328.31|328.86|328.66|328.46|328.26|46
1583837100000|2020-03-10 10:45:00|328.66|328.46|328.86|328.56|328.91|328.66|328.66|328.46|31
1583837400000|2020-03-10 10:50:00|328.81|328.61|328.76|328.56|328.91|328.71|328.66|328.41|15
1583837700000|2020-03-10 10:55:00|328.81|328.61|328.66|328.41|328.86|328.66|328.51|328.31|22
1583838000000|2020-03-10 11:00:00|328.56|328.36|328.31|328.06|328.61|328.41|328.26|328.06|48
1583838300000|2020-03-10 11:05:00|328.26|328.11|328.56|328.26|328.56|328.31|328.21|327.96|54
1583838600000|2020-03-10 11:10:00|328.61|328.31|328.41|328.16|328.91|328.66|328.36|328.11|50
1583838900000|2020-03-10 11:15:00|328.46|328.21|328.21|328.01|328.56|328.31|328.16|327.96|8
1583839200000|2020-03-10 11:20:00|328.16|327.91|328.06|327.81|328.21|328.01|327.96|327.76|14
1583839500000|2020-03-10 11:25:00|328.01|327.76|327.86|327.56|328.06|327.81|327.76|327.51|11
1583839800000|2020-03-10 11:30:00|327.96|327.61|328.31|328.01|328.31|328.16|327.91|327.61|24
1583840100000|2020-03-10 11:35:00|328.26|328.16|328.46|328.21|328.66|328.46|328.26|328.11|35
1583840400000|2020-03-10 11:40:00|328.41|328.16|328.76|328.41|328.81|328.61|328.41|328.16|43
1583840700000|2020-03-10 11:45:00|328.71|328.36|328.36|328.11|328.81|328.46|328.36|328.06|40
1583841000000|2020-03-10 11:50:00|328.41|328.16|328.21|327.96|328.66|328.51|328.21|327.96|65
1583841300000|2020-03-10 11:55:00|328.16|327.91|328.26|328.01|328.66|328.41|328.01|327.81|23
1583841600000|2020-03-10 12:00:00|328.31|328.06|328.56|328.36|328.66|328.46|328.26|328.01|9
1583841900000|2020-03-10 12:05:00|328.61|328.41|327.36|327.06|328.66|328.41|327.31|327.06|40
1583842200000|2020-03-10 12:10:00|327.31|327.01|327.81|327.56|327.91|327.66|327.11|326.81|35
1583842500000|2020-03-10 12:15:00|327.76|327.51|327.36|327.06|327.76|327.51|327.01|326.76|19
1583842800000|2020-03-10 12:20:00|327.31|327.01|327.31|327.06|327.46|327.21|327.21|326.91|6
1583843100000|2020-03-10 12:25:00|327.26|327.01|326.81|326.61|327.46|327.16|326.76|326.61|46
1583843400000|2020-03-10 12:30:00|326.76|326.51|326.76|326.56|327.16|326.96|326.56|326.31|68
1583843700000|2020-03-10 12:35:00|326.81|326.61|326.41|326.16|326.91|326.61|326.31|326.11|26
1583844000000|2020-03-10 12:40:00|326.46|326.21|326.36|326.11|326.81|326.61|326.21|326.01|70
1583844300000|2020-03-10 12:45:00|326.41|326.06|326.96|326.71|327.06|326.81|326.21|326.06|21
1583844600000|2020-03-10 12:50:00|327.01|326.76|328.06|327.81|328.31|328.11|326.96|326.71|55
1583844900000|2020-03-10 12:55:00|328.01|327.76|327.71|327.46|328.11|327.91|327.61|327.41|15
1583845200000|2020-03-10 13:00:00|327.66|327.41|327.66|327.41|328.11|327.86|327.56|327.41|6
1583845500000|2020-03-10 13:05:00|327.61|327.36|327.41|327.16|327.91|327.61|327.36|327.06|5
1583845800000|2020-03-10 13:10:00|327.36|327.11|327.56|327.31|327.71|327.46|327.26|327.06|13
1583846100000|2020-03-10 13:15:00|327.51|327.26|327.66|327.41|327.66|327.41|326.96|326.81|27
1583846400000|2020-03-10 13:20:00|327.71|327.46|327.71|327.41|328.06|327.81|327.61|327.36|18
1583846700000|2020-03-10 13:25:00|327.66|327.46|327.81|327.56|327.91|327.66|327.51|327.31|27
1583847000000|2020-03-10 13:30:00|327.86|327.51|328.46|328.21|328.71|328.41|327.46|327.26|120
1583847300000|2020-03-10 13:35:00|328.51|328.26|327.16|326.86|328.51|328.26|327.06|326.76|102
1583847600000|2020-03-10 13:40:00|327.11|326.81|326.76|326.56|327.11|326.81|326.56|326.36|106
1583847900000|2020-03-10 13:45:00|326.71|326.51|326.81|326.56|327.16|326.91|326.51|326.26|141
1583848200000|2020-03-10 13:50:00|326.76|326.51|326.91|326.71|327.11|326.86|326.36|326.16|123
1583848500000|2020-03-10 13:55:00|326.96|326.66|327.31|327.01|327.56|327.31|326.91|326.66|86
1583848800000|2020-03-10 14:00:00|327.36|326.96|328.76|328.41|328.81|328.46|327.16|326.96|372
1583849100000|2020-03-10 14:05:00|328.81|328.36|329.31|329.11|329.31|329.16|328.51|328.31|185
1583849400000|2020-03-10 14:10:00|329.41|329.16|329.71|329.46|329.76|329.56|329.36|329.16|100
1583849700000|2020-03-10 14:15:00|329.66|329.41|328.81|328.56|329.76|329.46|328.81|328.51|245
1583850000000|2020-03-10 14:20:00|328.86|328.61|327.86|327.66|329.01|328.81|327.86|327.66|469
1583850300000|2020-03-10 14:25:00|327.81|327.61|327.31|327.11|327.81|327.61|327.16|327.01|155
1583850600000|2020-03-10 14:30:00|327.26|327.06|327.36|327.16|327.41|327.16|326.96|326.76|106
1583850900000|2020-03-10 14:35:00|327.41|327.11|327.16|326.96|327.56|327.36|326.91|326.71|184
1583851200000|2020-03-10 14:40:00|327.11|327.01|326.96|326.76|327.26|327.06|326.71|326.56|176
1583851500000|2020-03-10 14:45:00|326.91|326.71|326.31|326.16|327.06|326.81|326.31|326.11|159
1583851800000|2020-03-10 14:50:00|326.36|326.11|325.86|325.66|326.66|326.41|325.76|325.56|182
1583852100000|2020-03-10 14:55:00|325.91|325.71|325.21|324.96|326.61|326.36|325.16|324.96|278
1583852400000|2020-03-10 15:00:00|325.26|325.01|325.31|325.01|325.51|325.31|324.91|324.76|212
1583852700000|2020-03-10 15:05:00|325.26|325.06|326.66|326.51|326.76|326.51|325.26|325.06|67
1583853000000|2020-03-10 15:10:00|326.61|326.41|325.61|325.36|326.76|326.51|325.56|325.31|152
1583853300000|2020-03-10 15:15:00|325.56|325.31|325.11|324.81|325.91|325.66|324.96|324.81|81
1583853600000|2020-03-10 15:20:00|325.16|324.86|324.21|323.96|325.26|325.01|324.16|323.96|98
1583853900000|2020-03-10 15:25:00|324.16|323.91|323.86|323.61|324.96|324.71|323.61|323.36|219
1583854200000|2020-03-10 15:30:00|323.91|323.76|323.86|323.56|324.31|323.96|323.61|323.46|110
1583854500000|2020-03-10 15:35:00|323.81|323.51|324.16|323.86|324.16|323.91|323.31|323.06|121
1583854800000|2020-03-10 15:40:00|324.21|324.01|325.31|325.01|325.31|325.01|323.71|323.41|130
1583855100000|2020-03-10 15:45:00|325.26|324.96|325.36|325.11|325.91|325.76|325.11|324.81|169
1583855400000|2020-03-10 15:50:00|325.31|325.06|324.56|324.26|325.46|325.16|324.21|324.01|66
1583855700000|2020-03-10 15:55:00|324.61|324.36|325.11|324.86|325.56|325.21|324.16|323.96|91
1583856000000|2020-03-10 16:00:00|325.21|324.91|326.26|325.91|326.81|326.56|325.16|324.91|81
1583856300000|2020-03-10 16:05:00|326.21|325.96|326.41|326.06|326.61|326.31|325.91|325.61|61
1583856600000|2020-03-10 16:10:00|326.46|326.11|327.16|326.86|327.31|327.16|326.46|326.11|141
1583856900000|2020-03-10 16:15:00|327.21|326.91|327.16|326.86|327.61|327.41|326.66|326.36|79
1583857200000|2020-03-10 16:20:00|327.11|326.91|326.81|326.51|327.11|326.91|326.36|326.11|61
1583857500000|2020-03-10 16:25:00|326.91|326.61|325.91|325.71|326.91|326.61|325.71|325.46|95
1583857800000|2020-03-10 16:30:00|325.86|325.61|325.41|325.11|325.91|325.61|325.01|324.81|93
1583858100000|2020-03-10 16:35:00|325.36|324.96|326.31|326.01|326.41|326.16|325.01|324.81|92
1583858400000|2020-03-10 16:40:00|326.36|326.11|327.06|326.86|327.06|326.86|325.86|325.56|118
1583858700000|2020-03-10 16:45:00|326.96|326.81|326.26|326.11|327.06|326.91|325.96|325.71|210
1583859000000|2020-03-10 16:50:00|326.31|326.06|326.06|325.76|326.36|326.06|325.61|325.31|310
1583859300000|2020-03-10 16:55:00|326.16|325.71|325.81|325.51|326.46|326.21|325.76|325.51|105
1583859600000|2020-03-10 17:00:00|325.76|325.36|325.71|325.46|325.91|325.56|325.06|324.81|58
1583859900000|2020-03-10 17:05:00|325.81|325.51|326.51|326.31|326.61|326.41|325.26|325.01|117
1583860200000|2020-03-10 17:10:00|326.46|326.26|326.66|326.36|326.71|326.46|325.81|325.51|53
1583860500000|2020-03-10 17:15:00|326.61|326.41|326.91|326.61|327.16|326.96|326.11|325.81|79
1583860800000|2020-03-10 17:20:00|327.01|326.66|326.91|326.61|327.26|327.06|326.66|326.41|56
1583861100000|2020-03-10 17:25:00|326.86|326.66|326.51|326.26|326.86|326.66|326.01|325.86|43
1583861400000|2020-03-10 17:30:00|326.56|326.31|327.31|326.96|327.31|326.96|326.16|326.01|54
1583861700000|2020-03-10 17:35:00|327.26|326.91|326.56|326.26|327.31|327.01|326.16|326.01|75
1583862000000|2020-03-10 17:40:00|326.61|326.31|326.46|326.21|327.01|326.71|326.11|325.86|59
1583862300000|2020-03-10 17:45:00|326.41|326.16|325.91|325.66|326.91|326.31|325.71|325.51|69
1583862600000|2020-03-10 17:50:00|325.86|325.71|325.96|325.71|326.81|326.31|325.81|325.61|55
1583862900000|2020-03-10 17:55:00|326.11|325.86|326.66|326.36|326.76|326.51|325.96|325.81|62
1583863200000|2020-03-10 18:00:00|326.56|326.31|326.61|326.31|326.71|326.41|325.96|325.76|57
1583863500000|2020-03-10 18:05:00|326.56|326.26|327.21|326.96|327.41|327.11|326.41|326.11|61
1583863800000|2020-03-10 18:10:00|327.16|326.91|327.66|327.46|327.76|327.51|326.91|326.66|50
1583864100000|2020-03-10 18:15:00|327.76|327.51|327.71|327.36|327.76|327.56|327.31|327.06|21
1583864400000|2020-03-10 18:20:00|327.76|327.41|327.06|326.81|327.96|327.71|327.01|326.81|46
1583864700000|2020-03-10 18:25:00|327.01|326.86|328.11|327.81|328.21|327.96|326.91|326.71|91
1583865000000|2020-03-10 18:30:00|328.01|327.86|328.46|328.21|328.56|328.36|327.96|327.71|76
1583865300000|2020-03-10 18:35:00|328.51|328.26|328.46|328.21|328.91|328.66|328.46|328.21|94
1583865600000|2020-03-10 18:40:00|328.41|328.26|328.61|328.41|329.11|328.91|328.41|328.21|151
1583865900000|2020-03-10 18:45:00|328.56|328.36|329.36|329.06|329.41|329.21|328.46|328.16|197
1583866200000|2020-03-10 18:50:00|329.31|329.11|328.81|328.51|329.31|329.11|328.41|328.11|99
1583866500000|2020-03-10 18:55:00|328.71|328.56|328.56|328.31|329.11|328.81|328.06|327.91|83
1583866800000|2020-03-10 19:00:00|328.71|328.36|329.71|329.46|329.71|329.46|328.56|328.31|57
1583867100000|2020-03-10 19:05:00|329.76|329.41|329.51|329.21|329.91|329.66|329.46|329.16|63
1583867400000|2020-03-10 19:10:00|329.56|329.26|329.81|329.56|329.91|329.71|329.51|329.26|75
1583867700000|2020-03-10 19:15:00|329.86|329.61|330.41|330.21|330.51|330.31|329.46|329.21|113
1583868000000|2020-03-10 19:20:00|330.36|330.16|330.26|330.01|330.81|330.56|330.06|329.81|117
1583868300000|2020-03-10 19:25:00|330.21|329.96|329.61|329.36|330.36|330.06|329.31|329.11|76
1583868600000|2020-03-10 19:30:00|329.66|329.41|329.71|329.41|330.46|330.11|329.06|328.86|95
1583868900000|2020-03-10 19:35:00|329.66|329.46|330.81|330.51|330.81|330.66|329.61|329.46|60
1583869200000|2020-03-10 19:40:00|330.76|330.46|330.31|330.16|330.86|330.71|330.31|330.01|56
1583869500000|2020-03-10 19:45:00|330.11|330.01|331.01|330.76|331.11|330.96|330.11|329.96|80
1583869800000|2020-03-10 19:50:00|331.06|330.71|331.46|331.26|331.46|331.31|330.96|330.66|113
1583870100000|2020-03-10 19:55:00|331.36|331.21|331.46|331.21|331.71|331.41|331.06|330.81|100
1583870400000|2020-03-10 20:00:00|331.41|331.16|331.06|330.76|331.56|331.31|330.96|330.71|59
1583870700000|2020-03-10 20:05:00|331.16|330.81|330.76|330.46|331.36|331.11|330.66|330.36|2
1583871000000|2020-03-10 20:10:00|330.71|330.51|330.31|330.06|330.76|330.51|330.11|329.86|20
1583871300000|2020-03-10 20:15:00|330.26|329.96|330.21|329.96|330.26|329.96|330.21|329.96|0
1583871600000|2020-03-10 20:20:00|330.16|330.01|330.21|329.96|330.21|330.01|330.16|329.96|7
1583871900000|2020-03-10 20:25:00||330.01||330.01||330.01||329.96|4
1583872200000|2020-03-10 20:30:00|330.26|330.11|330.61|330.36|330.61|330.46|330.26|330.06|23
1583872500000|2020-03-10 20:35:00|330.56|330.31|330.11|329.86|330.56|330.31|330.11|329.86|10
1583872800000|2020-03-10 20:40:00|330.06|329.81|329.91|329.76|330.06|329.81|329.71|329.51|42
1583873100000|2020-03-10 20:45:00|329.96|329.66|330.36|330.06|330.36|330.06|329.86|329.66|51
1583873400000|2020-03-10 20:50:00|330.31|330.11|330.31|329.91|330.36|330.11|330.06|329.81|9
1583873700000|2020-03-10 20:55:00|330.21|329.96|330.66|330.16|330.66|330.36|330.11|329.96|29
1583874000000|2020-03-10 21:00:00|330.76|330.11|330.21|329.26|331.21|330.11|329.61|329.11|2
1583874300000|2020-03-10 21:05:00|330.06|329.11|330.01|329.26|330.06|329.31|330.01|329.11|0
1583874600000|2020-03-10 21:10:00|329.96|329.31|330.36|329.76|330.36|329.76|329.81|329.26|1
1583874900000|2020-03-10 21:15:00|330.26|329.66|330.26|329.66|330.36|329.76|330.26|329.66|0
1583875200000|2020-03-10 21:20:00|330.16|329.56|330.16|329.56|330.26|329.66|330.16|329.56|0
1583875500000|2020-03-10 21:25:00|330.06|329.46|330.16|329.56|330.16|329.56|330.06|329.46|0
1583875800000|2020-03-10 21:30:00|330.06|329.46|330.16|329.56|330.16|329.56|330.06|329.46|0
1583876400000|2020-03-10 21:40:00|330.06|329.46|330.06|329.46|330.16|329.56|329.96|329.36|0
1583876700000|2020-03-10 21:45:00|330.16|329.56|330.06|329.46|330.26|329.66|330.06|329.46|0
1583877000000|2020-03-10 21:50:00|330.16|329.56|329.46|328.86|330.16|329.56|329.46|328.86|0
1583877300000|2020-03-10 21:55:00|329.36|328.76|329.56|328.96|329.76|329.16|329.36|328.76|0
1583877600000|2020-03-10 22:00:00|328.86|328.26|328.46|327.86|329.86|329.26|328.36|327.76|0
1583877900000|2020-03-10 22:05:00|328.56|327.96|328.36|327.76|328.86|328.26|327.96|327.36|0
1583878200000|2020-03-10 22:10:00|328.46|327.86|327.66|327.06|328.46|327.86|327.66|327.06|0
1583878500000|2020-03-10 22:15:00|327.76|327.16|326.96|326.36|327.96|327.36|326.86|326.26|0
1583878800000|2020-03-10 22:20:00|326.86|326.26|327.76|327.16|327.76|327.16|326.86|326.26|0
1583879100000|2020-03-10 22:25:00|327.66|327.06|327.86|327.26|328.36|327.76|327.56|326.96|0
1583879400000|2020-03-10 22:30:00|327.76|327.16|328.16|327.56|328.36|327.76|327.76|327.16|0
1583879700000|2020-03-10 22:35:00|328.26|327.66|328.26|327.66|328.36|327.76|327.96|327.36|0
1583880000000|2020-03-10 22:40:00|328.36|327.76|328.06|327.46|328.56|327.96|328.06|327.46|0
1583880300000|2020-03-10 22:45:00|327.96|327.36|326.76|326.16|328.16|327.56|326.56|325.96|0
1583880600000|2020-03-10 22:50:00|326.66|326.06|326.36|325.76|327.06|326.46|326.16|325.56|0
1583880900000|2020-03-10 22:55:00|326.26|325.66|326.66|326.06|326.76|326.16|326.16|325.56|0
1583881200000|2020-03-10 23:00:00|326.56|325.96|326.86|326.26|327.46|326.86|326.46|325.86|0
1583881500000|2020-03-10 23:05:00|326.96|326.36|326.46|325.86|326.96|326.36|326.26|325.66|0
1583881800000|2020-03-10 23:10:00|326.36|325.76|326.16|325.56|326.36|325.76|326.16|325.56|0
1583882100000|2020-03-10 23:15:00|326.26|325.66|326.26|325.66|326.46|325.86|326.16|325.56|0
1583882400000|2020-03-10 23:20:00|326.16|325.56|326.16|325.56|326.46|325.86|326.16|325.56|0
1583882700000|2020-03-10 23:25:00|326.26|325.66|326.36|325.76|326.46|325.86|325.96|325.36|0
1583883000000|2020-03-10 23:30:00|326.26|325.66|325.86|325.26|326.66|326.06|325.76|325.16|0
1583883300000|2020-03-10 23:35:00|325.96|325.36|325.36|324.76|325.96|325.36|325.36|324.76|0
1583883600000|2020-03-10 23:40:00|325.46|324.86|325.06|324.46|325.96|325.36|325.06|324.46|0
1583883900000|2020-03-10 23:45:00|324.96|324.36|325.06|324.46|325.46|324.86|324.76|324.16|0
1583884200000|2020-03-10 23:50:00|324.96|324.36|325.46|324.86|325.56|324.96|324.86|324.26|0
1583884500000|2020-03-10 23:55:00|325.56|324.96|326.26|325.66|326.36|325.76|325.46|324.86|0
1583884800000|2020-03-11 00:00:00|326.36|325.76|326.16|325.56|326.46|325.86|325.46|324.86|0
1583885100000|2020-03-11 00:05:00|326.26|325.66|326.46|325.86|326.46|325.86|325.66|325.06|0
1583885400000|2020-03-11 00:10:00|326.36|325.76|327.46|326.86|327.76|327.16|326.36|325.76|0
1583885700000|2020-03-11 00:15:00|327.36|326.76|326.36|325.76|327.46|326.86|325.86|325.26|0
1583886000000|2020-03-11 00:20:00|326.46|325.86|326.86|326.26|327.26|326.66|325.96|325.36|0
1583886300000|2020-03-11 00:25:00|326.96|326.36|329.36|328.76|329.46|328.86|326.66|326.06|0
1583886600000|2020-03-11 00:30:00|329.51|328.96|327.21|326.96|329.51|328.96|326.76|326.56|631
1583886900000|2020-03-11 00:35:00|327.16|327.06|327.16|326.96|327.36|327.16|326.96|326.76|212
1583887200000|2020-03-11 00:40:00|327.06|326.91|326.21|326.01|327.41|327.21|326.16|325.96|271
1583887500000|2020-03-11 00:45:00|326.26|325.96|326.66|326.46|326.76|326.61|326.16|325.96|238
1583887800000|2020-03-11 00:50:00|326.61|326.41|326.28|326.03|326.83|326.63|326.23|326.03|140
1583888100000|2020-03-11 00:55:00|326.18|326.13|327.33|327.13|327.43|327.23|326.18|326.03|355
1583888400000|2020-03-11 01:00:00|327.18|327.03|328.08|327.88|328.08|327.93|326.58|326.33|828
1583888700000|2020-03-11 01:05:00|328.03|327.93|328.73|328.53|328.93|328.73|327.93|327.73|444
1583889000000|2020-03-11 01:10:00|328.68|328.48|328.63|328.43|329.18|328.98|328.53|328.33|672
1583889300000|2020-03-11 01:15:00|328.68|328.53|327.88|327.68|328.88|328.73|327.88|327.68|668
1583889600000|2020-03-11 01:20:00|327.83|327.63|327.93|327.73|328.08|327.93|327.73|327.58|341
1583889900000|2020-03-11 01:25:00|327.88|327.68|327.33|327.13|328.08|327.88|327.28|327.13|493
1583890200000|2020-03-11 01:30:00|327.28|327.08|326.78|326.58|327.38|327.18|326.68|326.48|504
1583890500000|2020-03-11 01:35:00|326.73|326.53|325.93|325.73|327.08|326.93|325.93|325.73|511
1583890800000|2020-03-11 01:40:00|325.88|325.68|326.13|325.93|326.43|326.28|325.83|325.68|401
1583891100000|2020-03-11 01:45:00|326.08|325.88|326.08|325.88|326.28|326.13|325.93|325.78|422
1583891400000|2020-03-11 01:50:00|326.03|325.83|326.28|326.08|326.93|326.78|325.63|325.48|533
1583891700000|2020-03-11 01:55:00|326.33|326.13|326.28|326.08|326.33|326.18|325.93|325.73|335
1583892000000|2020-03-11 02:00:00|326.13|325.98|325.98|325.83|326.23|326.03|325.03|324.88|703
1583892300000|2020-03-11 02:05:00|326.03|325.78|325.38|325.18|326.03|325.83|325.18|325.03|495
1583892600000|2020-03-11 02:10:00|325.33|325.13|325.58|325.38|325.63|325.48|325.08|324.88|593
1583892900000|2020-03-11 02:15:00|325.53|325.33|324.63|324.43|325.58|325.33|324.33|324.18|676
1583893200000|2020-03-11 02:20:00|324.58|324.48|325.63|325.48|325.68|325.53|324.58|324.48|533
1583893500000|2020-03-11 02:25:00|325.58|325.43|325.88|325.68|326.03|325.83|325.48|325.33|448
1583893800000|2020-03-11 02:30:00|325.83|325.78|325.33|325.18|325.93|325.78|325.18|325.03|416
1583894100000|2020-03-11 02:35:00|325.38|325.23|325.83|325.63|325.98|325.78|325.38|325.18|293
1583894400000|2020-03-11 02:40:00|325.88|325.68|325.73|325.58|326.13|325.98|325.68|325.53|269
1583894700000|2020-03-11 02:45:00|325.68|325.53|325.43|325.23|325.73|325.53|325.38|325.23|266
1583895000000|2020-03-11 02:50:00|325.38|325.18|325.43|325.23|325.43|325.28|325.13|324.98|212
1583895300000|2020-03-11 02:55:00|325.38|325.28|325.13|324.93|325.48|325.28|325.08|324.93|142
1583895600000|2020-03-11 03:00:00|325.08|324.88|324.53|324.33|325.13|324.88|324.23|324.03|561
1583895900000|2020-03-11 03:05:00|324.48|324.28|324.58|324.38|324.83|324.68|324.38|324.23|297
1583896200000|2020-03-11 03:10:00|324.53|324.43|324.38|324.18|324.78|324.63|324.38|324.18|331
1583896500000|2020-03-11 03:15:00|324.33|324.13|324.48|324.33|324.68|324.48|324.28|324.13|199
1583896800000|2020-03-11 03:20:00|324.53|324.38|324.23|324.08|324.58|324.43|324.03|323.83|234
1583897100000|2020-03-11 03:25:00|324.18|324.03|323.83|323.63|324.33|324.18|323.68|323.48|263
1583897400000|2020-03-11 03:30:00|323.78|323.58|323.43|323.28|323.83|323.63|323.28|323.13|326
1583897700000|2020-03-11 03:35:00|323.38|323.23|323.03|322.83|323.38|323.23|322.98|322.83|300
1583898000000|2020-03-11 03:40:00|322.98|322.78|322.78|322.58|323.03|322.88|322.63|322.43|299
1583898300000|2020-03-11 03:45:00|322.73|322.53|322.43|322.28|322.73|322.53|322.23|322.03|325
1583898600000|2020-03-11 03:50:00|322.48|322.38|322.73|322.58|322.78|322.63|322.48|322.33|291
1583898900000|2020-03-11 03:55:00|322.78|322.53|322.73|322.58|322.88|322.73|322.58|322.38|289
1583899200000|2020-03-11 04:00:00|322.78|322.63|322.88|322.68|323.13|322.98|322.33|322.18|311
1583899500000|2020-03-11 04:05:00|322.83|322.78|322.58|322.38|323.03|322.83|322.43|322.23|171
1583899800000|2020-03-11 04:10:00|322.53|322.33|322.58|322.43|322.73|322.53|322.38|322.23|123
1583900100000|2020-03-11 04:15:00|322.63|322.48|322.58|322.43|322.63|322.48|322.43|322.28|107
1583900400000|2020-03-11 04:20:00|322.63|322.38|322.78|322.58|322.78|322.63|322.48|322.33|102
1583900700000|2020-03-11 04:25:00|322.73|322.53|322.33|322.18|322.83|322.63|322.33|322.13|124
1583901000000|2020-03-11 04:30:00|322.38|322.23|322.38|322.18|322.53|322.33|322.28|322.13|138
1583901300000|2020-03-11 04:35:00|322.43|322.23|322.43|322.28|322.83|322.68|322.38|322.18|146
1583901600000|2020-03-11 04:40:00|322.38|322.23|322.18|322.03|322.48|322.28|322.08|321.93|164
1583901900000|2020-03-11 04:45:00|322.13|321.98|322.03|321.88|322.43|322.23|322.03|321.83|209
1583902200000|2020-03-11 04:50:00|321.98|321.83|321.98|321.83|322.23|322.08|321.98|321.83|163
1583902500000|2020-03-11 04:55:00|322.03|321.88|321.78|321.63|322.18|322.03|321.78|321.58|167
1583902800000|2020-03-11 05:00:00|321.88|321.68|321.13|320.98|321.88|321.68|320.98|320.83|687
1583903100000|2020-03-11 05:05:00|321.08|320.93|320.73|320.58|321.23|321.08|320.68|320.53|462
1583903400000|2020-03-11 05:10:00|320.78|320.63|321.38|321.23|321.48|321.33|320.68|320.53|385
1583903700000|2020-03-11 05:15:00|321.33|321.18|321.33|321.13|321.58|321.38|321.28|321.13|271
1583904000000|2020-03-11 05:20:00|321.38|321.18|321.33|321.18|321.53|321.33|321.28|321.08|229
1583904300000|2020-03-11 05:25:00|321.38|321.23|321.53|321.38|321.68|321.53|321.38|321.18|175
1583904600000|2020-03-11 05:30:00|321.48|321.33|320.83|320.63|321.58|321.38|320.78|320.63|197
1583904900000|2020-03-11 05:35:00|320.78|320.68|320.78|320.63|320.78|320.68|320.48|320.33|275
1583905200000|2020-03-11 05:40:00|320.83|320.68|320.73|320.58|320.88|320.68|320.53|320.38|238
1583905500000|2020-03-11 05:45:00|320.78|320.53|320.58|320.43|320.83|320.68|320.58|320.38|236
1583905800000|2020-03-11 05:50:00|320.53|320.38|320.43|320.28|320.58|320.43|320.33|320.18|251
1583906100000|2020-03-11 05:55:00|320.48|320.33|320.88|320.73|320.93|320.78|320.48|320.33|215
1583906400000|2020-03-11 06:00:00|320.98|320.78|321.68|321.48|321.93|321.73|320.98|320.78|459
1583906700000|2020-03-11 06:05:00|321.73|321.53|321.13|320.98|321.78|321.58|321.13|320.98|235
1583907000000|2020-03-11 06:10:00|321.18|321.03|321.18|321.03|321.48|321.33|320.98|320.83|204
1583907300000|2020-03-11 06:15:00|321.23|320.98|321.48|321.28|321.63|321.48|321.18|320.98|196
1583907600000|2020-03-11 06:20:00|321.43|321.33|321.08|320.93|321.48|321.33|321.08|320.93|160
1583907900000|2020-03-11 06:25:00|321.03|320.88|321.13|320.98|321.33|321.13|320.98|320.83|151
1583908200000|2020-03-11 06:30:00|321.18|320.93|320.78|320.58|321.23|321.08|320.78|320.58|174
1583908500000|2020-03-11 06:35:00|320.83|320.63|321.08|320.88|321.13|320.98|320.78|320.63|162
1583908800000|2020-03-11 06:40:00|321.03|320.93|320.78|320.58|321.23|321.08|320.78|320.58|234
1583909100000|2020-03-11 06:45:00|320.73|320.53|320.83|320.68|320.93|320.73|320.63|320.48|210
1583909400000|2020-03-11 06:50:00|320.78|320.63|320.43|320.28|320.98|320.83|320.43|320.28|147
1583909700000|2020-03-11 06:55:00|320.38|320.23|320.43|320.28|320.53|320.38|320.28|320.08|287
1583910000000|2020-03-11 07:00:00|320.38|320.23|319.88|319.73|320.88|320.73|319.83|319.68|640
1583910300000|2020-03-11 07:05:00|319.83|319.68|320.73|320.53|320.73|320.58|319.78|319.63|412
1583910600000|2020-03-11 07:10:00|320.78|320.58|320.88|320.68|320.93|320.78|320.48|320.33|339
1583910900000|2020-03-11 07:15:00|320.83|320.63|320.38|320.18|320.98|320.83|320.38|320.18|304
1583911200000|2020-03-11 07:20:00|320.33|320.13|320.13|319.98|320.33|320.18|319.93|319.73|326
1583911500000|2020-03-11 07:25:00|320.08|319.93|319.23|319.08|320.23|320.03|319.23|319.08|576
1583911800000|2020-03-11 07:30:00|319.28|319.13|319.68|319.53|319.88|319.68|319.08|318.88|359
1583912100000|2020-03-11 07:35:00|319.63|319.48|320.08|319.93|320.23|320.08|319.53|319.38|306
1583912400000|2020-03-11 07:40:00|320.03|319.88|320.03|319.88|320.33|320.13|320.03|319.88|245
1583912700000|2020-03-11 07:45:00|319.98|319.83|320.03|319.88|320.38|320.23|319.98|319.83|217
1583913000000|2020-03-11 07:50:00|320.08|319.93|319.78|319.63|320.13|319.93|319.73|319.53|262
1583913300000|2020-03-11 07:55:00|319.73|319.58|320.28|320.08|320.28|320.13|319.63|319.48|317
1583913600000|2020-03-11 08:00:00|320.23|320.03|319.78|319.63|320.33|320.18|319.78|319.58|477
1583913900000|2020-03-11 08:05:00|319.83|319.68|319.23|319.08|320.03|319.88|319.23|319.08|545
1583914200000|2020-03-11 08:10:00|319.28|319.13|320.63|320.48|320.68|320.53|319.23|319.03|684
1583914500000|2020-03-11 08:15:00|320.68|320.43|320.68|320.48|320.88|320.73|320.43|320.23|442
1583914800000|2020-03-11 08:20:00|320.63|320.53|320.08|319.93|320.78|320.63|320.08|319.93|375
1583915100000|2020-03-11 08:25:00|320.13|319.88|319.68|319.53|320.13|319.93|319.63|319.43|549
1583915400000|2020-03-11 08:30:00|319.63|319.48|320.13|319.93|320.28|320.13|319.43|319.28|571
1583915700000|2020-03-11 08:35:00|320.18|319.98|320.28|320.13|320.68|320.53|320.03|319.88|455
1583916000000|2020-03-11 08:40:00|320.33|320.18|319.98|319.83|320.33|320.18|319.93|319.78|333
1583916300000|2020-03-11 08:45:00|320.03|319.88|320.68|320.48|320.88|320.68|319.98|319.83|517
1583916600000|2020-03-11 08:50:00|320.63|320.53|320.63|320.48|320.73|320.58|320.48|320.33|541
1583916900000|2020-03-11 08:55:00|320.58|320.43|321.08|320.93|321.13|320.98|320.53|320.38|836
1583917200000|2020-03-11 09:00:00|321.18|321.03|319.98|319.78|321.28|321.08|319.88|319.73|1306
1583917500000|2020-03-11 09:05:00|320.18|320.03|319.93|319.73|320.23|320.03|319.43|319.28|355
1583917800000|2020-03-11 09:10:00|319.88|319.68|319.78|319.48|320.08|319.88|319.33|319.13|65
1583918100000|2020-03-11 09:15:00|319.83|319.53|319.23|319.03|319.93|319.73|319.23|319.03|103
1583918400000|2020-03-11 09:20:00|319.58|318.98|318.88|318.28|319.58|318.98|318.68|318.08|1
1583918700000|2020-03-11 09:25:00|318.98|318.38|319.58|318.98|319.68|319.08|318.88|318.28|14
1583919000000|2020-03-11 09:30:00|319.48|318.88|318.88|318.28|319.78|319.18|318.78|318.18|0
1583919300000|2020-03-11 09:35:00|318.78|318.18|318.48|317.88|318.88|318.28|318.08|317.48|0
1583919600000|2020-03-11 09:40:00|318.38|317.78|318.78|318.18|318.78|318.18|318.38|317.78|0
1583919900000|2020-03-11 09:45:00|318.68|318.08|318.48|317.88|318.98|318.38|318.48|317.88|0
1583920200000|2020-03-11 09:50:00|318.38|317.78|318.98|318.73|319.03|318.78|318.38|317.78|104
1583920500000|2020-03-11 09:55:00|318.93|318.68|319.18|318.98|319.28|319.13|318.83|318.63|51
1583920800000|2020-03-11 10:00:00|319.13|318.93|319.18|318.98|319.28|319.08|318.78|318.63|36
1583921100000|2020-03-11 10:05:00|319.13|318.93|318.88|318.68|319.13|318.98|318.78|318.53|84
1583921400000|2020-03-11 10:10:00|318.83|318.63|319.38|319.13|319.43|319.23|318.78|318.58|46
1583921700000|2020-03-11 10:15:00|319.43|319.18|319.33|319.08|319.48|319.23|319.23|318.98|10
1583922000000|2020-03-11 10:20:00|319.28|319.03|319.28|318.98|319.38|319.13|319.23|318.93|16
1583922300000|2020-03-11 10:25:00|319.23|319.03|318.73|318.48|319.23|319.03|318.33|318.18|31
1583922600000|2020-03-11 10:30:00|318.78|318.53|319.43|319.13|319.63|319.48|318.63|318.38|66
1583922900000|2020-03-11 10:35:00|319.38|319.08|318.43|318.13|319.38|319.08|318.23|317.98|31
1583923200000|2020-03-11 10:40:00|318.38|318.18|319.03|318.73|319.03|318.73|318.38|318.18|6
1583923500000|2020-03-11 10:45:00|319.08|318.78|319.53|319.23|319.63|319.38|318.98|318.73|14
1583923800000|2020-03-11 10:50:00|319.48|319.18|319.43|319.18|319.68|319.43|319.23|319.03|33
1583924100000|2020-03-11 10:55:00|319.38|319.23|319.28|319.03|319.38|319.23|319.18|318.98|33
1583924400000|2020-03-11 11:00:00|319.23|319.08|319.58|319.33|319.58|319.38|319.13|318.93|33
1583924700000|2020-03-11 11:05:00|319.53|319.38|319.23|318.98|319.53|319.38|319.18|318.98|100
1583925000000|2020-03-11 11:10:00|319.18|318.93|319.13|318.83|319.43|319.18|319.13|318.83|16
1583925300000|2020-03-11 11:15:00|319.08|318.78|318.88|318.63|319.23|319.03|318.83|318.63|40
1583925600000|2020-03-11 11:20:00|318.83|318.58|318.98|318.73|319.28|319.03|318.78|318.53|14
1583925900000|2020-03-11 11:25:00|319.03|318.78|318.98|318.73|319.18|318.88|318.78|318.58|54
1583926200000|2020-03-11 11:30:00|318.93|318.68|319.13|318.88|319.13|318.88|318.83|318.58|8
1583926500000|2020-03-11 11:35:00|319.08|318.83|318.98|318.68|319.08|318.83|318.73|318.43|2
1583926800000|2020-03-11 11:40:00|318.88|318.73|318.28|318.03|318.93|318.73|318.23|318.03|18
1583927100000|2020-03-11 11:45:00|318.33|318.08|317.98|317.73|318.53|318.28|317.93|317.68|71
1583927400000|2020-03-11 11:50:00|318.08|317.68|318.13|317.88|318.23|317.98|317.88|317.68|82
1583927700000|2020-03-11 11:55:00|318.18|317.93|318.43|318.18|318.58|318.33|318.13|317.93|39
1583928000000|2020-03-11 12:00:00|318.38|318.13|318.58|318.33|318.63|318.43|318.08|317.88|12
1583928300000|2020-03-11 12:05:00|318.53|318.28|318.33|318.08|318.58|318.33|318.13|317.93|1
1583928600000|2020-03-11 12:10:00|318.28|318.03|318.48|318.28|318.53|318.33|318.13|317.93|29
1583928900000|2020-03-11 12:15:00|318.43|318.33|318.78|318.53|318.88|318.68|318.23|318.03|55
1583929200000|2020-03-11 12:20:00|318.73|318.48|318.38|318.08|319.38|319.18|318.13|317.93|55
1583929500000|2020-03-11 12:25:00|318.33|318.13|318.18|317.83|318.48|318.18|318.03|317.83|14
1583929800000|2020-03-11 12:30:00|318.23|317.88|318.13|317.88|318.28|317.98|317.93|317.73|38
1583930100000|2020-03-11 12:35:00|318.08|317.93|318.23|317.98|318.33|318.03|317.73|317.58|61
1583930400000|2020-03-11 12:40:00|318.28|318.03|317.98|317.73|318.28|318.03|317.78|317.63|29
1583930700000|2020-03-11 12:45:00|318.03|317.78|317.73|317.48|318.08|317.88|317.53|317.38|35
1583931000000|2020-03-11 12:50:00|317.63|317.43|317.28|317.08|317.63|317.43|317.18|316.98|82
1583931300000|2020-03-11 12:55:00|317.38|317.13|316.98|316.78|317.53|317.33|316.83|316.68|128
1583931600000|2020-03-11 13:00:00|317.08|316.83|317.63|317.33|317.63|317.38|316.98|316.73|75
1583931900000|2020-03-11 13:05:00|317.58|317.28|317.78|317.58|317.93|317.73|317.28|317.08|20
1583932200000|2020-03-11 13:10:00|317.73|317.53|317.83|317.58|318.08|317.83|317.68|317.43|27
1583932500000|2020-03-11 13:15:00|317.88|317.63|318.08|317.83|318.08|317.93|317.58|317.38|18
1583932800000|2020-03-11 13:20:00|318.03|317.88|318.18|317.93|318.38|318.18|318.03|317.83|53
1583933100000|2020-03-11 13:25:00|318.13|317.98|318.93|318.68|318.98|318.78|318.13|317.93|63
1583933400000|2020-03-11 13:30:00|318.88|318.63|319.18|318.88|319.43|319.18|318.38|318.13|111
1583933700000|2020-03-11 13:35:00|319.23|318.93|318.38|318.08|319.28|319.08|318.23|317.98|44
1583934000000|2020-03-11 13:40:00|318.33|318.03|318.43|318.13|318.93|318.68|317.88|317.68|31
1583934300000|2020-03-11 13:45:00|318.48|318.18|318.53|318.28|318.73|318.53|318.23|317.93|79
1583934600000|2020-03-11 13:50:00|318.48|318.23|319.13|318.83|319.23|318.98|318.33|318.13|49
1583934900000|2020-03-11 13:55:00|319.08|318.78|319.23|318.93|319.33|319.08|318.63|318.33|29
1583935200000|2020-03-11 14:00:00|319.18|318.98|319.13|318.83|319.48|319.23|318.83|318.53|16
1583935500000|2020-03-11 14:05:00|319.08|318.73|319.33|319.03|319.48|319.28|318.78|318.53|43
1583935800000|2020-03-11 14:10:00|319.38|319.08|319.13|318.83|319.48|319.18|318.93|318.63|26
1583936100000|2020-03-11 14:15:00|319.08|318.78|319.13|318.83|319.23|318.93|318.88|318.58|35
1583936400000|2020-03-11 14:20:00|319.08|318.88|318.78|318.48|319.18|318.93|318.63|318.43|35
1583936700000|2020-03-11 14:25:00|318.73|318.53|318.43|318.13|319.13|318.83|318.23|318.03|43
1583937000000|2020-03-11 14:30:00|318.38|318.08|318.83|318.58|318.83|318.63|318.03|317.83|25
1583937300000|2020-03-11 14:35:00|318.78|318.53|318.48|318.13|318.78|318.53|318.03|317.83|50
1583937600000|2020-03-11 14:40:00|318.43|318.08|317.78|317.53|318.48|318.28|317.78|317.53|35
1583937900000|2020-03-11 14:45:00|317.73|317.58|317.43|317.28|318.53|318.33|317.43|317.23|74
1583938200000|2020-03-11 14:50:00|317.53|317.23|317.73|317.58|317.88|317.73|317.48|317.23|138
1583938500000|2020-03-11 14:55:00|317.78|317.53|318.43|318.18|318.68|318.38|317.58|317.43|97
1583938800000|2020-03-11 15:00:00|318.48|318.23|317.73|317.48|318.58|318.38|317.73|317.48|107
1583939100000|2020-03-11 15:05:00|317.78|317.53|317.93|317.68|318.03|317.83|317.53|317.33|96
1583939400000|2020-03-11 15:10:00|317.88|317.63|317.93|317.63|318.18|317.93|317.58|317.33|40
1583939700000|2020-03-11 15:15:00|317.98|317.68|317.43|317.13|317.98|317.68|317.38|317.13|39
1583940000000|2020-03-11 15:20:00|317.48|317.18|317.03|316.83|317.58|317.33|316.98|316.83|104
1583940300000|2020-03-11 15:25:00|317.13|316.88|317.38|317.13|317.63|317.38|317.13|316.83|50
1583940600000|2020-03-11 15:30:00|317.43|317.18|317.88|317.58|317.98|317.68|317.18|316.93|37
1583940900000|2020-03-11 15:35:00|317.83|317.53|318.18|317.93|318.23|318.03|317.43|317.18|26
1583941200000|2020-03-11 15:40:00|318.23|317.88|317.58|317.28|318.23|318.08|317.58|317.28|11
1583941500000|2020-03-11 15:45:00|317.53|317.33|317.83|317.58|318.23|317.93|317.33|317.08|21
1583941800000|2020-03-11 15:50:00|317.93|317.63|318.13|317.83|318.13|317.88|317.58|317.28|97
1583942100000|2020-03-11 15:55:00|318.08|317.88|318.13|317.88|318.23|317.98|317.78|317.48|98
1583942400000|2020-03-11 16:00:00|318.08|317.83|318.43|318.13|318.43|318.23|317.78|317.53|14
1583942700000|2020-03-11 16:05:00|318.48|318.18|318.73|318.48|318.73|318.58|318.28|317.98|25
1583943000000|2020-03-11 16:10:00|318.78|318.53|318.68|318.43|318.88|318.68|318.63|318.38|95
1583943300000|2020-03-11 16:15:00|318.78|318.48|319.13|318.88|319.28|319.08|318.53|318.33|66
1583943600000|2020-03-11 16:20:00|319.18|318.93|318.43|318.13|319.28|319.08|318.33|318.13|61
1583943900000|2020-03-11 16:25:00|318.38|318.18|317.83|317.58|318.53|318.28|317.78|317.53|39
1583944200000|2020-03-11 16:30:00|317.88|317.63|317.73|317.48|318.08|317.78|317.43|317.23|60
1583944500000|2020-03-11 16:35:00|317.78|317.53|317.33|317.13|317.93|317.68|317.28|317.13|31
1583944800000|2020-03-11 16:40:00|317.28|317.08|317.13|316.93|317.58|317.33|316.78|316.53|105
1583945100000|2020-03-11 16:45:00|317.18|316.98|317.48|317.23|317.63|317.38|316.98|316.78|70
1583945400000|2020-03-11 16:50:00|317.53|317.28|317.68|317.43|318.08|317.88|317.33|317.13|31
1583945700000|2020-03-11 16:55:00|317.63|317.38|317.88|317.48|317.98|317.68|317.28|317.08|2
1583946000000|2020-03-11 17:00:00|317.83|317.43|316.78|316.53|317.83|317.43|316.73|316.53|26
1583946300000|2020-03-11 17:05:00|316.73|316.48|316.68|316.38|317.03|316.78|316.58|316.38|46
1583946600000|2020-03-11 17:10:00|316.73|316.43|316.83|316.58|316.88|316.63|316.63|316.43|24
1583946900000|2020-03-11 17:15:00|316.88|316.63|317.08|316.78|317.28|316.98|316.83|316.58|31
1583947200000|2020-03-11 17:20:00|317.13|316.83|317.03|316.78|317.43|317.23|316.98|316.73|10
1583947500000|2020-03-11 17:25:00|317.08|316.73|317.53|317.38|317.83|317.53|316.98|316.73|11
1583947800000|2020-03-11 17:30:00|317.58|317.43|317.43|317.13|317.93|317.73|317.43|317.13|10
1583948100000|2020-03-11 17:35:00|317.48|317.18|317.23|317.03|317.48|317.18|317.08|316.83|2
1583948400000|2020-03-11 17:40:00|317.18|316.93|316.93|316.73|317.33|316.93|316.83|316.68|40
1583948700000|2020-03-11 17:45:00|316.88|316.68|317.68|317.48|317.93|317.68|316.83|316.58|30
1583949000000|2020-03-11 17:50:00|317.63|317.43|317.28|317.03|317.63|317.43|317.08|316.83|8
1583949300000|2020-03-11 17:55:00|317.38|317.08|317.53|317.23|317.98|317.68|317.38|317.08|12
1583949600000|2020-03-11 18:00:00|317.58|317.33|316.98|316.73|317.78|317.48|316.93|316.68|1
1583949900000|2020-03-11 18:05:00|317.03|316.83|316.48|316.23|317.53|317.18|316.43|316.18|30
1583950200000|2020-03-11 18:10:00|316.58|316.28|316.58|316.33|316.73|316.48|316.38|316.13|15
1583950500000|2020-03-11 18:15:00|316.63|316.38|316.38|316.13|316.98|316.73|316.33|316.08|17
1583950800000|2020-03-11 18:20:00|316.43|316.18|316.33|316.03|316.53|316.28|316.08|315.83|15
1583951100000|2020-03-11 18:25:00|316.28|315.98|316.23|315.93|316.53|316.28|316.13|315.88|7
1583951400000|2020-03-11 18:30:00|316.18|315.88|316.13|315.88|316.93|316.68|316.13|315.88|16
1583951700000|2020-03-11 18:35:00|316.23|315.93|316.73|316.38|316.83|316.53|316.03|315.83|3
1583952000000|2020-03-11 18:40:00|316.68|316.33|316.13|315.83|317.23|316.98|316.13|315.83|17
1583952300000|2020-03-11 18:45:00|316.23|315.88|316.23|315.98|316.93|316.78|316.18|315.88|34
1583952600000|2020-03-11 18:50:00|316.28|316.03|315.88|315.53|316.48|316.18|315.73|315.53|22
1583952900000|2020-03-11 18:55:00|315.83|315.58|315.68|315.38|316.33|316.08|315.63|315.38|18
1583953200000|2020-03-11 19:00:00|315.63|315.43|315.28|315.08|315.88|315.63|315.23|315.08|79
1583953500000|2020-03-11 19:05:00|315.33|315.13|315.38|315.08|315.48|315.28|315.08|314.93|83
1583953800000|2020-03-11 19:10:00|315.43|315.13|315.33|315.03|315.68|315.48|315.13|314.93|23
1583954100000|2020-03-11 19:15:00|315.38|315.08|315.73|315.48|315.98|315.73|315.33|315.03|38
1583954400000|2020-03-11 19:20:00|315.68|315.53|315.18|314.93|315.88|315.63|315.18|314.93|29
1583954700000|2020-03-11 19:25:00|315.23|314.98|315.88|315.63|316.18|315.88|315.18|314.93|25
1583955000000|2020-03-11 19:30:00|315.83|315.58|316.48|316.23|316.88|316.68|315.68|315.38|48
1583955300000|2020-03-11 19:35:00|316.43|316.18|316.93|316.63|317.33|317.08|316.13|315.83|18
1583955600000|2020-03-11 19:40:00|317.03|316.68|316.48|316.13|317.38|317.18|316.38|316.08|23
1583955900000|2020-03-11 19:45:00|316.63|316.18|316.73|316.43|317.08|316.88|316.18|316.03|14
1583956200000|2020-03-11 19:50:00|316.68|316.33|316.48|316.08|317.33|317.08|315.63|315.38|75
1583956500000|2020-03-11 19:55:00|316.53|316.03|315.68|315.43|316.68|316.33|315.68|315.38|28
1583956800000|2020-03-11 20:00:00|315.73|315.38|315.83|315.58|316.13|315.93|315.63|315.38|12
1583957100000|2020-03-11 20:05:00|315.88|315.53|316.08|315.93|316.28|316.08|315.88|315.53|9
1583957400000|2020-03-11 20:10:00|316.13|315.98|316.03|315.78|316.28|316.03|316.03|315.78|15
1583958000000|2020-03-11 20:20:00|316.18|315.83|316.08|315.83|316.18|315.93|316.03|315.78|2
1583958300000|2020-03-11 20:25:00||315.88||315.83||315.88||315.83|0
1583958600000|2020-03-11 20:30:00|316.13|315.78|316.08|315.88|316.13|315.93|315.83|315.58|12
1583958900000|2020-03-11 20:35:00|316.13|315.93|316.68|316.43|316.68|316.43|316.13|315.88|1
1583959200000|2020-03-11 20:40:00|316.73|316.38|316.63|316.38|316.73|316.53|316.53|316.33|7
1583959500000|2020-03-11 20:45:00|316.68|316.43|316.63|316.38|316.68|316.53|316.53|316.28|11
1583959800000|2020-03-11 20:50:00|316.68|316.43|316.38|316.13|316.78|316.58|316.23|316.08|17
1583960100000|2020-03-11 20:55:00|316.43|316.08|316.48|316.23|316.48|316.23|316.13|315.98|10
1583960400000|2020-03-11 21:00:00|316.53|315.98|316.63|315.38|316.68|315.98|316.53|315.38|0
1583961000000|2020-03-11 21:10:00|316.18|315.58|316.18|315.58|316.18|315.58|316.18|315.58|0
1583961300000|2020-03-11 21:15:00|316.08|315.48|316.18|315.58|316.18|315.58|315.88|315.28|0
1583961600000|2020-03-11 21:20:00|316.08|315.48|316.08|315.48|316.28|315.68|315.98|315.38|0
1583961900000|2020-03-11 21:25:00|316.18|315.58|315.88|315.28|316.18|315.58|315.88|315.28|0
1583962200000|2020-03-11 21:30:00|315.98|315.38|316.18|315.58|316.18|315.58|315.78|315.18|0
1583962500000|2020-03-11 21:35:00|316.08|315.48|316.08|315.48|316.08|315.48|316.08|315.48|0
1583962800000|2020-03-11 21:40:00|315.98|315.38|315.98|315.38|315.98|315.38|315.98|315.38|0
1583963100000|2020-03-11 21:45:00|316.08|315.48|316.18|315.58|316.18|315.58|315.98|315.38|0
1583963400000|2020-03-11 21:50:00|316.28|315.68|316.28|315.68|316.28|315.68|316.18|315.58|0
1583963700000|2020-03-11 21:55:00|316.38|315.78|316.28|315.68|316.38|315.78|316.28|315.68|0
1583964000000|2020-03-11 22:00:00|316.38|315.78|317.08|316.48|317.48|316.88|316.08|315.48|0
1583964300000|2020-03-11 22:05:00|317.18|316.58|318.08|317.48|318.28|317.68|317.08|316.48|0
1583964600000|2020-03-11 22:10:00|318.18|317.58|319.38|318.78|319.48|318.88|318.08|317.48|0
1583964900000|2020-03-11 22:15:00|319.28|318.68|318.48|317.88|319.28|318.68|317.88|317.28|0
1583965200000|2020-03-11 22:20:00|318.38|317.78|318.58|317.98|318.88|318.28|318.28|317.68|0
1583965500000|2020-03-11 22:25:00|318.48|317.88|319.48|318.88|319.48|318.88|318.28|317.68|0
1583965800000|2020-03-11 22:30:00|319.38|318.78|319.68|319.08|319.88|319.28|319.18|318.58|0
1583966100000|2020-03-11 22:35:00|319.58|318.98|319.48|318.88|319.88|319.28|319.28|318.68|0
1583966400000|2020-03-11 22:40:00|319.58|318.98|318.78|318.18|319.98|319.38|318.58|317.98|0
1583966700000|2020-03-11 22:45:00|318.88|318.28|318.88|318.28|318.98|318.38|317.98|317.38|0
1583967000000|2020-03-11 22:50:00|318.98|318.38|318.88|318.28|319.08|318.48|318.28|317.68|0
1583967300000|2020-03-11 22:55:00|318.78|318.18|319.38|318.78|319.58|318.98|318.78|318.18|0
1583967600000|2020-03-11 23:00:00|319.18|318.58|318.08|317.48|319.28|318.68|318.08|317.48|0
1583967900000|2020-03-11 23:05:00|318.18|317.58|318.38|317.78|318.58|317.98|317.98|317.38|0
1583968200000|2020-03-11 23:10:00|318.28|317.68|317.68|317.08|318.48|317.88|317.38|316.78|0
1583968500000|2020-03-11 23:15:00|317.78|317.18|317.28|316.68|317.78|317.18|316.98|316.38|0
1583968800000|2020-03-11 23:20:00|317.38|316.78|317.18|316.58|317.78|317.18|317.18|316.58|0
1583969100000|2020-03-11 23:25:00|317.28|316.68|317.08|316.48|317.38|316.78|316.78|316.18|0
1583969400000|2020-03-11 23:30:00|317.18|316.58|317.38|316.78|317.48|316.88|317.08|316.48|0
1583969700000|2020-03-11 23:35:00|317.28|316.68|316.78|316.18|317.38|316.78|316.68|316.08|0
1583970000000|2020-03-11 23:40:00|316.68|316.08|316.98|316.38|317.08|316.48|316.48|315.88|0
1583970300000|2020-03-11 23:45:00|316.88|316.28|316.08|315.48|317.38|316.78|315.98|315.38|0
1583970600000|2020-03-11 23:50:00|315.98|315.38|315.78|315.18|316.28|315.68|315.28|314.68|0
1583970900000|2020-03-11 23:55:00|315.68|315.08|315.78|315.18|316.68|316.08|315.68|315.08|0
1583971200000|2020-03-12 00:00:00|315.88|315.28|316.38|315.78|316.78|316.18|315.88|315.28|0
1583971500000|2020-03-12 00:05:00|316.48|315.88|315.98|315.38|316.58|315.98|315.78|315.18|0
1583971800000|2020-03-12 00:10:00|315.88|315.28|315.48|314.88|315.88|315.28|315.08|314.48|0
1583972100000|2020-03-12 00:15:00|315.38|314.78|316.28|315.68|317.08|316.48|315.18|314.58|0
1583972400000|2020-03-12 00:20:00|316.18|315.58|315.38|314.78|316.28|315.68|315.18|314.58|0
1583972700000|2020-03-12 00:25:00|315.28|314.68|313.68|313.08|315.38|314.78|313.68|313.08|0
1583973000000|2020-03-12 00:30:00|314.43|313.33|314.28|314.03|316.03|315.83|313.93|313.33|423
1583973300000|2020-03-12 00:35:00|314.23|314.08|315.25|315.05|315.6|315.38|314.18|313.93|260
1583973600000|2020-03-12 00:40:00|315.2|315|314.85|314.65|315.55|315.4|314.75|314.5|276
1583973900000|2020-03-12 00:45:00|314.75|314.6|314.9|314.7|315.7|315.55|314.5|314.35|406
1583974200000|2020-03-12 00:50:00|314.95|314.8|315.5|315.25|315.5|315.35|314.6|314.4|252
1583974500000|2020-03-12 00:55:00|315.45|315.35|315.45|315.25|316.2|316|314.85|314.7|466
1583974800000|2020-03-12 01:00:00|315.55|315.4|314.6|314.35|315.65|315.45|314.35|314.15|1743
1583975100000|2020-03-12 01:05:00|314.5|314.3|313.25|313.1|314.55|314.3|313.25|313.05|1261
1583975400000|2020-03-12 01:10:00|313.2|313|312|311.8|313.4|313.25|311.95|311.75|1053
1583975700000|2020-03-12 01:15:00|311.9|311.75|311.4|311.25|311.9|311.75|310.85|310.7|961
1583976000000|2020-03-12 01:20:00|311.35|311.2|310.75|310.55|311.85|311.65|310.65|310.5|874
1583976300000|2020-03-12 01:25:00|310.7|310.6|309.85|309.7|311.05|310.9|309.8|309.6|597
1583976600000|2020-03-12 01:30:00|309.9|309.65|310.4|310.2|310.65|310.5|309.1|308.95|1003
1583976900000|2020-03-12 01:35:00|310.35|310.15|310.2|310|310.35|310.15|309.7|309.55|578
1583977200000|2020-03-12 01:40:00|310.15|309.95|309.6|309.45|310.45|310.3|309.45|309.3|485
1583977500000|2020-03-12 01:45:00|309.65|309.5|309.45|309.3|309.75|309.55|309.25|309.05|380
1583977800000|2020-03-12 01:50:00|309.5|309.4|308.9|308.7|309.85|309.65|308.6|308.45|642
1583978100000|2020-03-12 01:55:00|308.85|308.75|307.4|307.2|308.9|308.75|307.35|307.15|661
1583978400000|2020-03-12 02:00:00|307.3|307.15|306.45|306.3|307.4|307.25|306.4|306.2|594
1583978700000|2020-03-12 02:05:00|306.35|306.25|306.25|306.05|306.35|306.25|305.45|305.25|855
1583979000000|2020-03-12 02:10:00|306.3|306.1|306.75|306.55|307.3|307.1|306.1|305.9|759
1583979300000|2020-03-12 02:15:00|306.8|306.6|307.15|306.95|307.25|307.05|306.45|306.25|499
1583979600000|2020-03-12 02:20:00|307.1|306.9|306.35|306.15|307.3|307.1|306.3|306.1|591
1583979900000|2020-03-12 02:25:00|306.3|306.1|306.35|306.15|306.65|306.45|305.95|305.75|851
1583980200000|2020-03-12 02:30:00|306.3|306.2|307.15|306.9|307.2|307.05|306.15|306|435
1583980500000|2020-03-12 02:35:00|307.2|306.95|307.45|307.3|307.9|307.7|307|306.85|525
1583980800000|2020-03-12 02:40:00|307.5|307.35|308.2|308|308.5|308.3|307.5|307.35|542
1583981100000|2020-03-12 02:45:00|308.15|307.95|307.4|307.2|308.15|307.95|307.2|307.05|408
1583981400000|2020-03-12 02:50:00|307.3|307.25|307.3|307.1|307.4|307.25|306.8|306.6|314
1583981700000|2020-03-12 02:55:00|307.25|307.05|307.15|306.95|307.8|307.6|307.1|306.95|318
1583982000000|2020-03-12 03:00:00|307.2|307|307.85|307.65|307.85|307.65|307.05|306.9|313
1583982300000|2020-03-12 03:05:00|307.8|307.7|307.95|307.8|308.05|307.9|307.65|307.45|223
1583982600000|2020-03-12 03:10:00|308|307.85|308|307.85|308.35|308.2|307.95|307.8|221
1583982900000|2020-03-12 03:15:00|308.05|307.8|307.4|307.2|308.1|307.9|307.3|307.15|248
1583983200000|2020-03-12 03:20:00|307.35|307.15|307.45|307.3|307.85|307.65|307.3|307.1|218
1583983500000|2020-03-12 03:25:00|307.5|307.35|307.4|307.2|307.5|307.35|307.15|306.95|179
1583983800000|2020-03-12 03:30:00|307.35|307.15|306.7|306.55|307.5|307.35|306.7|306.55|211
1583984100000|2020-03-12 03:35:00|306.75|306.6|306.95|306.8|307|306.85|306.6|306.4|209
1583984400000|2020-03-12 03:40:00|306.9|306.75|306.75|306.6|306.9|306.8|306.75|306.55|187
1583984700000|2020-03-12 03:45:00|306.8|306.65|307.15|307|307.35|307.2|306.65|306.5|336
1583985000000|2020-03-12 03:50:00|307.2|307.05|306.4|306.25|307.25|307.05|306.4|306.25|312
1583985300000|2020-03-12 03:55:00|306.35|306.2|306.4|306.25|306.6|306.4|306.25|306.1|231
1583985600000|2020-03-12 04:00:00|306.35|306.2|306.45|306.25|306.6|306.4|306.05|305.85|208
1583985900000|2020-03-12 04:05:00|306.4|306.3|307.15|306.95|307.25|307.05|306.4|306.3|334
1583986200000|2020-03-12 04:10:00|307.1|307|307.9|307.75|308.15|308|307.1|306.95|384
1583986500000|2020-03-12 04:15:00|307.95|307.7|307.5|307.35|308.1|307.95|307.15|307|306
1583986800000|2020-03-12 04:20:00|307.55|307.4|308|307.8|308.3|308.15|307.55|307.4|369
1583987100000|2020-03-12 04:25:00|308.05|307.85|307.5|307.35|308.4|308.2|307.5|307.35|268
1583987400000|2020-03-12 04:30:00|307.55|307.4|307.85|307.7|307.85|307.7|307.45|307.25|236
1583987700000|2020-03-12 04:35:00|307.8|307.65|308.5|308.25|309.4|309.2|307.8|307.65|430
1583988000000|2020-03-12 04:40:00|308.4|308.2|308.75|308.6|308.8|308.6|308.35|308.2|334
1583988300000|2020-03-12 04:45:00|308.7|308.55|308.5|308.35|308.75|308.55|308.15|307.95|312
1583988600000|2020-03-12 04:50:00|308.45|308.3|308.3|308.15|308.5|308.35|307.6|307.45|339
1583988900000|2020-03-12 04:55:00|308.25|308.1|308|307.8|308.35|308.15|307.8|307.6|258
1583989200000|2020-03-12 05:00:00|307.95|307.75|307.85|307.7|308.1|307.95|307.3|307.15|600
1583989500000|2020-03-12 05:05:00|307.8|307.65|307.6|307.4|307.9|307.75|307.4|307.25|374
1583989800000|2020-03-12 05:10:00|307.55|307.45|307.75|307.55|307.95|307.8|307.55|307.4|298
1583990100000|2020-03-12 05:15:00|307.7|307.6|307.35|307.2|307.75|307.6|307.15|307|270
1583990400000|2020-03-12 05:20:00|307.4|307.25|307.4|307.25|307.4|307.25|307.05|306.9|293
1583990700000|2020-03-12 05:25:00|307.45|307.3|307.1|306.9|307.55|307.4|307.05|306.9|266
1583991000000|2020-03-12 05:30:00|307.05|306.95|307.15|307|307.3|307.1|307.05|306.9|241
1583991300000|2020-03-12 05:35:00|307.1|306.95|307.6|307.45|307.65|307.5|307.05|306.9|224
1583991600000|2020-03-12 05:40:00|307.65|307.4|307.55|307.4|307.75|307.6|307.35|307.2|184
1583991900000|2020-03-12 05:45:00|307.6|307.35|307.85|307.65|307.9|307.75|307.55|307.35|230
1583992200000|2020-03-12 05:50:00|307.8|307.7|307.95|307.75|308.05|307.9|307.8|307.6|210
1583992500000|2020-03-12 05:55:00|308.05|307.8|308.15|308|308.35|308.15|307.9|307.7|235
1583992800000|2020-03-12 06:00:00|308.2|307.95|308|307.85|308.3|308.1|308|307.85|258
1583993100000|2020-03-12 06:05:00|308.05|307.9|307.75|307.6|308.05|307.9|307.65|307.45|294
1583993400000|2020-03-12 06:10:00|307.8|307.55|307.8|307.65|308.15|308|307.75|307.55|238
1583993700000|2020-03-12 06:15:00|307.85|307.7|308.05|307.9|308.3|308.15|307.85|307.7|203
1583994000000|2020-03-12 06:20:00|308.1|307.85|308.4|308.25|308.45|308.3|308|307.85|225
1583994300000|2020-03-12 06:25:00|308.35|308.2|308.75|308.6|308.8|308.65|308.3|308.1|211
1583994600000|2020-03-12 06:30:00|308.8|308.55|309.55|309.35|309.65|309.5|308.75|308.55|251
1583994900000|2020-03-12 06:35:00|309.5|309.4|309.75|309.6|309.8|309.65|309.4|309.2|234
1583995200000|2020-03-12 06:40:00|309.8|309.65|309.65|309.45|309.85|309.7|309.45|309.3|347
1583995500000|2020-03-12 06:45:00|309.6|309.5|310.15|310|310.25|310.05|309.6|309.45|332
1583995800000|2020-03-12 06:50:00|310.2|310.05|310.15|310|310.7|310.55|310.1|309.95|438
1583996100000|2020-03-12 06:55:00|310.1|309.9|310.05|309.85|310.3|310.1|309.9|309.7|327
1583996400000|2020-03-12 07:00:00|310|309.8|310.35|310.15|310.6|310.4|309.95|309.8|348
1583996700000|2020-03-12 07:05:00|310.3|310.05|309.85|309.7|310.4|310.25|309.8|309.65|228
1583997000000|2020-03-12 07:10:00|309.8|309.65|310|309.8|310.25|310.1|309.7|309.55|317
1583997300000|2020-03-12 07:15:00|309.95|309.75|310.25|310.1|310.3|310.1|309.75|309.6|293
1583997600000|2020-03-12 07:20:00|310.3|310.15|309.6|309.45|310.3|310.15|309.55|309.4|267
1583997900000|2020-03-12 07:25:00|309.55|309.4|308.75|308.6|309.55|309.45|308.75|308.55|386
1583998200000|2020-03-12 07:30:00|308.7|308.55|308.1|307.95|308.8|308.6|308.05|307.85|413
1583998500000|2020-03-12 07:35:00|308.05|307.9|308.1|307.95|308.35|308.15|307.85|307.65|381
1583998800000|2020-03-12 07:40:00|308.05|307.9|307.65|307.5|308.1|307.95|307.4|307.25|410
1583999100000|2020-03-12 07:45:00|307.6|307.45|307.5|307.35|307.95|307.8|307.25|307.1|461
1583999400000|2020-03-12 07:50:00|307.55|307.4|307.4|307.25|307.85|307.7|307.3|307.15|412
1583999700000|2020-03-12 07:55:00|307.45|307.3|308.1|307.95|308.15|308|307.35|307.2|458
1584000000000|2020-03-12 08:00:00|308.05|307.9|308.4|308.25|308.5|308.35|307.9|307.75|446
1584000300000|2020-03-12 08:05:00|308.45|308.2|308.2|308.05|308.9|308.75|308.1|307.9|483
1584000600000|2020-03-12 08:10:00|308.15|308|308.2|308|308.4|308.25|307.95|307.8|418
1584000900000|2020-03-12 08:15:00|308.15|308.05|308.25|308.1|308.85|308.65|307.9|307.75|544
1584001200000|2020-03-12 08:20:00|308.35|308.15|308.3|308.1|308.35|308.2|308.05|307.9|438
1584001500000|2020-03-12 08:25:00|308.25|308.15|308.05|307.9|308.3|308.15|307.95|307.75|551
1584001800000|2020-03-12 08:30:00|308|307.85|307.6|307.45|308.3|308.1|307.5|307.35|541
1584002100000|2020-03-12 08:35:00|307.65|307.5|307.35|307.2|307.85|307.7|307.3|307.1|596
1584002400000|2020-03-12 08:40:00|307.3|307.15|307|306.85|307.45|307.3|307|306.8|541
1584002700000|2020-03-12 08:45:00|306.95|306.8|307.2|307.05|307.25|307.05|306.9|306.75|495
1584003000000|2020-03-12 08:50:00|307.25|307.1|307.55|307.4|307.65|307.45|307.05|306.9|610
1584003300000|2020-03-12 08:55:00|307.5|307.35|307.1|306.9|307.6|307.45|307.05|306.9|673
1584003600000|2020-03-12 09:00:00|307.05|306.95|306.3|306.1|307.25|307.1|306.3|306.1|1375
1584003900000|2020-03-12 09:05:00|306.35|306.15|305.95|305.8|306.75|306.6|305.95|305.8|533
1584004200000|2020-03-12 09:10:00|305.9|305.7|306.45|306.05|306.45|306.25|305.85|305.7|91
1584004500000|2020-03-12 09:15:00|306.4|305.8|306.15|305.85|306.5|306.35|306.05|305.75|76
1584004800000|2020-03-12 09:20:00|306.3|305.7|306.7|306.1|306.7|306.1|306.3|305.7|0
1584005100000|2020-03-12 09:25:00|306.6|306|306.2|305.6|306.8|306.2|306.2|305.6|6
1584005400000|2020-03-12 09:30:00|306.3|305.7|306.1|305.5|306.5|305.9|306.1|305.5|0
1584005700000|2020-03-12 09:35:00|306|305.4|305.9|305.3|306.1|305.5|305.9|305.3|0
1584006000000|2020-03-12 09:40:00|306|305.4|306.6|306|306.7|306.1|306|305.4|0
1584006300000|2020-03-12 09:45:00|306.7|306.1|308.1|307.5|308.3|307.7|306.7|306.1|0
1584006600000|2020-03-12 09:50:00|307.45|306.6|307.1|306.8|307.45|307.15|306.65|306.45|61
1584006900000|2020-03-12 09:55:00|307.2|306.85|306.5|306.2|307.25|307|306.5|306.2|22
1584007200000|2020-03-12 10:00:00|306.45|306.15|306.15|305.9|306.55|306.25|306.05|305.9|29
1584007500000|2020-03-12 10:05:00|306.1|305.95|306.2|306|306.3|306.05|305.8|305.6|59
1584007800000|2020-03-12 10:10:00|306.3|306.05|305.95|305.65|306.4|306.25|305.8|305.55|70
1584008100000|2020-03-12 10:15:00|306|305.7|306|305.7|306.15|305.9|305.8|305.55|4
1584008400000|2020-03-12 10:20:00|305.95|305.65|305.75|305.55|306.05|305.75|305.6|305.35|19
1584008700000|2020-03-12 10:25:00|305.7|305.5|306.3|305.9|306.5|306.35|305.65|305.45|103
1584009000000|2020-03-12 10:30:00|306.25|305.85|306.05|305.85|306.25|305.9|305.85|305.55|29
1584009300000|2020-03-12 10:35:00|306.1|305.9|306.1|305.9|306.2|305.95|305.75|305.55|29
1584009600000|2020-03-12 10:40:00|306.15|305.85|306.05|305.8|306.3|306.1|305.95|305.7|32
1584009900000|2020-03-12 10:45:00|306|305.75|306.85|306.55|306.95|306.8|306|305.75|61
1584010200000|2020-03-12 10:50:00|306.8|306.65|306.9|306.6|306.95|306.8|306.75|306.45|29
1584010500000|2020-03-12 10:55:00|306.85|306.65|307.2|306.95|307.2|307.05|306.65|306.5|23
1584010800000|2020-03-12 11:00:00|307.15|306.9|306.7|306.55|307.2|306.95|306.7|306.5|3
1584011100000|2020-03-12 11:05:00|306.65|306.5|306.1|305.8|306.65|306.5|306.1|305.8|16
1584011400000|2020-03-12 11:10:00|306.05|305.75|305.85|305.6|306.15|305.85|305.75|305.55|14
1584011700000|2020-03-12 11:15:00|305.8|305.5|305.75|305.55|305.95|305.75|305.55|305.35|89
1584012000000|2020-03-12 11:20:00|305.7|305.5|305.4|305.25|305.8|305.55|305.2|305|51
1584012300000|2020-03-12 11:25:00|305.35|305.2|305.05|304.8|305.35|305.2|304.75|304.6|117
1584012600000|2020-03-12 11:30:00|305.1|304.85|305.1|304.9|305.2|304.95|304.85|304.65|49
1584012900000|2020-03-12 11:35:00|305.05|304.85|304.9|304.7|305.4|305.2|304.9|304.7|110
1584013200000|2020-03-12 11:40:00|304.95|304.75|304.65|304.45|305.05|304.85|304.65|304.45|38
1584013500000|2020-03-12 11:45:00|304.6|304.5|304.4|304.2|304.75|304.5|304.35|304.2|83
1584013800000|2020-03-12 11:50:00|304.35|304.1|304.3|304.1|304.4|304.15|304.15|304|57
1584014100000|2020-03-12 11:55:00|304.25|304.05|304.1|303.9|304.3|304.05|304|303.85|46
1584014400000|2020-03-12 12:00:00|304.05|303.95|303.95|303.75|304.25|304.05|303.85|303.6|67
1584014700000|2020-03-12 12:05:00|303.9|303.7|303.6|303.4|303.9|303.7|303.55|303.4|42
1584015000000|2020-03-12 12:10:00|303.55|303.45|303.05|302.8|303.65|303.45|303|302.8|52
1584015300000|2020-03-12 12:15:00|302.9|302.75|302.35|302.1|302.9|302.75|302.35|302.05|149
1584015600000|2020-03-12 12:20:00|302.3|302.05|301.85|301.65|302.35|302.05|301.8|301.6|57
1584015900000|2020-03-12 12:25:00|301.9|301.6|302.85|301.65|304.4|303.65|301.45|300.9|118
1584016200000|2020-03-12 12:30:00|302.75|301.7|302.05|301.7|302.75|302.05|301.9|301.25|33
1584016500000|2020-03-12 12:35:00|302|301.65|301.95|301.65|302|301.75|301.95|301.6|10
1584016800000|2020-03-12 12:40:00|302.75|301.7|302.2|301.15|302.75|302.45|302.2|301.05|37
1584017100000|2020-03-12 12:45:00|301.25|301.05|301.1|299.25|302.75|302.3|300|299.25|115
1584017400000|2020-03-12 12:50:00|301.05|299.35|300.05|298.3|301.65|300|298.45|296.6|29
1584017700000|2020-03-12 12:55:00|300.4|297.35|300.2|298.85|300.4|298.9|299.75|296.6|24
1584018000000|2020-03-12 13:00:00|300.25|298.9|300|298.8|300.25|298.9|299.7|298.45|66
1584018300000|2020-03-12 13:05:00|299.95|298.65|299.8|298.55|300.2|298.95|299.75|298.55|85
1584018600000|2020-03-12 13:10:00|299.75|298.6|299.15|297.9|299.9|298.6|299.1|297.85|50
1584018900000|2020-03-12 13:15:00|299.1|297.85|298.7|297.45|299.1|297.9|298.65|297.4|56
1584019200000|2020-03-12 13:20:00|298.65|297.4|297.25|295.95|298.65|297.4|297.25|295.95|115
1584019500000|2020-03-12 13:25:00|297.2|295.85|297.4|296.05|297.4|296.25|296.5|295.35|153
1584019800000|2020-03-12 13:30:00|297.45|296|297.3|295.95|298.65|297.25|297.1|295.85|47
1584020100000|2020-03-12 13:35:00|297.25|296|295.95|294.6|297.6|296.3|295.6|294.35|66
1584020400000|2020-03-12 13:40:00|295.9|294.55|295.9|293.65|295.95|294.55|294.95|292.85|69
1584020700000|2020-03-12 13:45:00|295.85|293.6|295.6|294.3|295.9|294.4|295.3|293.5|37
1584021000000|2020-03-12 13:50:00|295.65|294.35|295.8|294.45|296.4|295.15|294.8|293.45|48
1584021300000|2020-03-12 13:55:00|295.75|294.4|296.7|294.4|299.2|295.35|295.6|293.7|238
1584021600000|2020-03-12 14:00:00|296.65|294.9|294.95|293.55|298.05|295.45|294.95|293.55|123
1584021900000|2020-03-12 14:05:00|295.2|293.6|294.85|293.5|295.95|294.55|294.65|293.45|213
1584022200000|2020-03-12 14:10:00|295.1|293.8|294.85|293.55|296|294.6|294.7|293.45|167
1584022500000|2020-03-12 14:15:00|294.9|293.6|294.45|293.1|294.95|293.75|293.65|292.45|337
1584022800000|2020-03-12 14:20:00|294.4|293.15|294.45|293.1|294.45|293.15|293.9|292.6|47
1584023100000|2020-03-12 14:25:00|294.5|293.15|294.05|292.75|295.05|293.75|294.05|292.7|78
1584023400000|2020-03-12 14:30:00|293.95|292.8|293.85|292.55|294.55|293.25|293.65|292.35|52
1584023700000|2020-03-12 14:35:00|294|292.5|295.9|294.2|297.25|294.6|293.95|292.5|203
1584024000000|2020-03-12 14:40:00|295.85|294.6|295.75|294.4|296.55|295|295.7|294.2|34
1584024300000|2020-03-12 14:45:00|295.8|294.45|296.55|295.2|296.85|295.4|295.8|294.45|108
1584024600000|2020-03-12 14:50:00|296.5|295.25|297.4|296.15|297.4|296.2|296.3|295|92
1584024900000|2020-03-12 14:55:00|297.3|296|297.05|295.7|297.3|296.05|296.85|295.6|80
1584025200000|2020-03-12 15:00:00|297|295.75|295.55|294.25|297|295.8|295.5|294.2|39
1584025500000|2020-03-12 15:05:00|295.5|294.3|295.1|293.8|295.5|294.3|294.9|293.65|59
1584025800000|2020-03-12 15:10:00|295.05|293.85|294.4|293|295.6|293.85|294.4|293|77
1584026100000|2020-03-12 15:15:00|294.35|293.05|293.95|292.7|294.55|293.35|293.85|292.65|107
1584026400000|2020-03-12 15:20:00|294|292.65|294.15|292.9|294.35|293.1|294|292.65|142
1584026700000|2020-03-12 15:25:00|294.1|292.85|293.25|291.95|294.3|293|293.05|291.8|207
1584027000000|2020-03-12 15:30:00|293.2|292|292.75|291.5|293.55|292.35|292.7|291.45|152
1584027300000|2020-03-12 15:35:00|292.8|291.55|292.25|291|293.85|291.6|292.25|290.95|142
1584027600000|2020-03-12 15:40:00|292.3|291.05|291.2|289.9|292.3|291.1|291.15|289.85|70
1584027900000|2020-03-12 15:45:00|291.15|289.85|289.15|287.9|291.15|289.85|289.05|287.55|112
1584028200000|2020-03-12 15:50:00|289.1|288|289.4|288.05|289.6|288.25|289.05|287.7|61
1584028500000|2020-03-12 15:55:00|289.45|288.15|290.2|288.95|290.4|289.25|289.45|288.15|75
1584028800000|2020-03-12 16:00:00|290.15|289.1|290.25|288.95|290.85|289.55|290.15|288.95|27
1584029100000|2020-03-12 16:05:00|290.2|288.9|289.35|288.05|290.2|288.9|289.35|288.05|36
1584029400000|2020-03-12 16:10:00|289.3|288.1|289.25|288|289.6|288.35|289.2|287.95|45
1584029700000|2020-03-12 16:15:00|289.2|287.95|289.2|287.9|289.55|288.35|288.95|287.75|90
1584030000000|2020-03-12 16:20:00|289.15|287.95|290.05|288.75|290.05|288.85|289.15|287.9|109
1584030300000|2020-03-12 16:25:00|290|288.7|290.2|288.95|290.75|289.5|289.95|288.65|38
1584030600000|2020-03-12 16:30:00|290.15|288.9|289.6|288.3|290.2|288.95|289.5|288.25|21
1584030900000|2020-03-12 16:35:00|289.65|288.35|290.25|288.95|290.5|289.2|289.4|288.2|23
1584031200000|2020-03-12 16:40:00|290.2|288.9|289.55|288.25|290.2|288.9|289.45|288.15|5
1584031500000|2020-03-12 16:45:00|289.6|288.3|289.15|287.9|290.05|288.75|289.15|287.9|13
1584031800000|2020-03-12 16:50:00|289.2|287.95|291.65|290.3|291.7|290.35|289.2|287.95|115
1584032100000|2020-03-12 16:55:00|291.7|290.45|294.2|292.75|294.25|292.8|291.7|290.45|71
1584032400000|2020-03-12 17:00:00|294.15|292.8|297.1|295.8|297.15|295.8|293.9|292.75|85
1584032700000|2020-03-12 17:05:00|297.15|295.85|298.45|296.95|298.8|297|297.15|295.85|174
1584033000000|2020-03-12 17:10:00|298.35|297|295.35|294|298.45|297.15|295.25|293.95|53
1584033300000|2020-03-12 17:15:00|295.4|294.05|293.35|291.95|295.45|294.05|293.05|291.75|51
1584033600000|2020-03-12 17:20:00|293.3|291.8|293.45|292.2|293.95|292.55|293|291.75|54
1584033900000|2020-03-12 17:25:00|293.4|292.1|293.35|292.1|293.65|292.35|292.95|291.7|74
1584034200000|2020-03-12 17:30:00|293.3|292|293.05|291.75|293.8|292.5|292.75|291.55|84
1584034500000|2020-03-12 17:35:00|293|291.7|293.3|290.65|295.35|291.7|291.85|290.65|32
1584034800000|2020-03-12 17:40:00|292.55|290.6|291.5|290.05|293.1|290.7|290.95|289.75|30
1584035100000|2020-03-12 17:45:00|291.45|290|294.15|290.85|294.15|291.05|290.9|289.55|88
1584035400000|2020-03-12 17:50:00|294.1|290.9|292.05|290.7|294.15|291.6|291.7|290.3|33
1584035700000|2020-03-12 17:55:00|292.1|290.75|293.9|291.4|293.9|291.45|291.65|289.45|134
1584036000000|2020-03-12 18:00:00|294.15|291.1|292.45|290.15|295.05|291.1|291.9|289.95|7
1584036300000|2020-03-12 18:05:00|294.1|291.35|293.55|291.05|294.35|291.35|293.1|291|3
1584036600000|2020-03-12 18:10:00|294|290.05|292.2|290.05|294|290.05|291.5|290.05|10
1584036900000|2020-03-12 18:15:00|292.15|291.05|293.3|290.45|293.6|291.05|292.15|290.05|2
1584037200000|2020-03-12 18:20:00|293.25||292.45||293.25||292.4||0
1584037500000|2020-03-12 18:25:00||290.3||290.2||290.3||290.15|3
1584037800000|2020-03-12 18:30:00|292.35|291.2|291.95|289|292.85|291.25|291.05|289|30
1584038100000|2020-03-12 18:35:00|290.45|289.35|291.45|289.75|292.55|290.2|290.45|289.35|32
1584038400000|2020-03-12 18:40:00|291.4|289.8|291.4|289.9|291.45|289.9|291.4|289.8|0
1584038700000|2020-03-12 18:45:00|291.45|289.75|292.95|291.3|292.95|291.3|290.95|289.3|30
1584039000000|2020-03-12 18:50:00|292.9|290.4|291.75|290.45|293|290.8|291.7|290.25|9
1584039300000|2020-03-12 18:55:00|291.8|290.55|292.15|289.8|292.45|290.95|291.6|289.75|23
1584039600000|2020-03-12 19:00:00|292.1|290.9|292.35|291|292.5|291.3|291.7|290.35|13
1584039900000|2020-03-12 19:05:00|292.3|291.25|293.25|291.9|293.25|291.9|291.75|290.35|46
1584040200000|2020-03-12 19:10:00|293.2|291.85|292.8|290.65|293.8|292.35|292.35|290.65|60
1584040500000|2020-03-12 19:15:00|292.75|290.75|292.05|290.65|292.85|291|291.9|290.5|13
1584040800000|2020-03-12 19:20:00|292|290.6|292.15|290.85|292.95|290.85|291.7|290.45|18
1584041100000|2020-03-12 19:25:00|292.1|290.75|291.15|289.8|292.4|291.05|290.8|289|81
1584041400000|2020-03-12 19:30:00|291.2|289.85|292.25|290.9|292.25|290.9|291.2|289.8|24
1584041700000|2020-03-12 19:35:00|292.3|290.95|292.5|291.1|292.75|291.4|291.25|289.9|65
1584042000000|2020-03-12 19:40:00|292.05|291.05|292.7|291.35|292.7|291.35|291.8|290.25|16
1584042300000|2020-03-12 19:45:00|293.1|291.4|293.65|291.9|293.95|292.2|292.3|290.35|44
1584042600000|2020-03-12 19:50:00|293.25|292.1|294.75|291.55|294.75|292.25|292.9|290.65|35
1584042900000|2020-03-12 19:55:00|294.7|290.8|291.6|289.1|294.7|291.6|291.45|289|45
1584043200000|2020-03-12 20:00:00|292.15|289.4|292.2|289.9|293.15|290.75|290.65|289|15
1584043500000|2020-03-12 20:05:00|292.15|289.95|292.05|289.85|292.2|290|291.35|289.5|0
1584043800000|2020-03-12 20:10:00|292.1|289.95|291.7|289.8|292.15|290.1|291.35|289.8|1
1584044100000|2020-03-12 20:15:00|291.75|289.85|291.7|290|291.8|290.35|291.7|289.85|1
1584044400000|2020-03-12 20:20:00|291.65|289.95|291.65|289.95|291.7|289.95|291.6|289.95|1
1584044700000|2020-03-12 20:25:00|291.6|289.75|291.7|290.2|291.7|290.35|291.1|289.75|2
1584045000000|2020-03-12 20:30:00|291.4|290.05|290.45|289.05|291.7|290.05|290.45|289.05|10
1584045300000|2020-03-12 20:35:00|290.5|289|290.3|288.85|291.65|289.2|290|288.7|20
1584045600000|2020-03-12 20:40:00|290.45|288.9|290.45|288.95|290.95|289.3|290.25|288.8|6
1584045900000|2020-03-12 20:45:00|290.5|288.9|290.25|288.75|290.5|289.1|290.15|288.75|1
1584046200000|2020-03-12 20:50:00|290.3|288.8|290.25|288.75|290.5|289.3|290.05|288.75|21
1584046500000|2020-03-12 20:55:00|290.3|288.9|290.35|288.95|290.5|289.3|290.05|288.8|15
1584046800000|2020-03-12 21:00:00|290.5|288.9|290.65|288.8|290.65|289.5|290.5|288.35|3
1584047100000|2020-03-12 21:05:00|290.55|288.7|290.65|288.45|290.65|288.9|290.45|288.35|0
1584047400000|2020-03-12 21:10:00|290.2|288.7|290.2|288.6|290.3|288.7|290.1|288.45|0
1584047700000|2020-03-12 21:15:00|290.3|288.7|289.2|287.6|290.3|288.7|289.2|287.6|0
1584048000000|2020-03-12 21:20:00|289.3|287.7|289.4|287.8|289.6|288|289|287.4|0
1584048300000|2020-03-12 21:25:00|289.3|287.7|288.6|287|289.4|287.8|288.6|287|0
1584048600000|2020-03-12 21:30:00|288.5|286.9|288.4|286.8|288.7|287.1|288.3|286.7|0
1584048900000|2020-03-12 21:35:00|288.3|286.7|287.7|286.1|288.3|286.7|287.4|285.8|0
1584049200000|2020-03-12 21:40:00|287.5|285.9|287.1|285.5|287.7|286.1|286.9|285.3|0
1584049500000|2020-03-12 21:45:00|287.2|285.6|287.1|285.5|287.8|286.2|286.8|285.2|0
1584049800000|2020-03-12 21:50:00|287.2|285.6|287.9|286.3|288.2|286.6|287.2|285.6|0
1584050100000|2020-03-12 21:55:00|288|286.4|288.7|287.1|288.8|287.2|287.9|286.3|0
1584050400000|2020-03-12 22:00:00|288.3|286.7|291.3|289.7|292.6|291|288.2|286.6|0
1584050700000|2020-03-12 22:05:00|291.2|289.6|290.1|288.5|291.4|289.8|289.9|288.3|0
1584051000000|2020-03-12 22:10:00|290|288.4|290.3|288.7|290.7|289.1|290|288.4|0
1584051300000|2020-03-12 22:15:00|290.4|288.8|288.7|287.1|290.4|288.8|288.7|287.1|0
1584051600000|2020-03-12 22:20:00|288.6|287|288.5|286.9|288.8|287.2|287.4|285.8|0
1584051900000|2020-03-12 22:25:00|288.6|287|290.1|288.5|291.7|290.1|288.6|287|0
1584052200000|2020-03-12 22:30:00|290.3|288.7|291.2|289.6|291.3|289.7|290|288.4|0
1584052500000|2020-03-12 22:35:00|291.3|289.7|292.4|290.8|293.7|292.1|291.2|289.6|0
1584052800000|2020-03-12 22:40:00|292.5|290.9|290.8|289.2|292.5|290.9|290.4|288.8|0
1584053100000|2020-03-12 22:45:00|291.2|289.6|291.8|290.2|291.8|290.2|291.2|289.6|0
1584053400000|2020-03-12 22:50:00|291.9|290.3|292.8|291.2|292.8|291.2|291.3|289.7|0
1584053700000|2020-03-12 22:55:00|293|291.4|291.4|289.8|293.9|292.3|291.4|289.8|0
1584054000000|2020-03-12 23:00:00|291.6|290|290.4|288.8|292.6|291|289.7|288.1|0
1584054300000|2020-03-12 23:05:00|290.5|288.9|290|288.4|290.6|289|289.8|288.2|0
1584054600000|2020-03-12 23:10:00|290.2|288.6|290.6|289|290.6|289|289.7|288.1|0
1584054900000|2020-03-12 23:15:00|291|289.4|290.5|288.9|291.1|289.5|290.3|288.7|0
1584055200000|2020-03-12 23:20:00|290.6|289|289.9|288.3|291|289.4|289.8|288.2|0
1584055500000|2020-03-12 23:25:00|290|288.4|290.8|289.2|290.8|289.2|290|288.4|0
1584055800000|2020-03-12 23:30:00|290.9|289.3|290.3|288.7|290.9|289.3|290.3|288.7|0
1584056100000|2020-03-12 23:35:00|290.4|288.8|290.1|288.5|290.5|288.9|290.1|288.5|0
1584056400000|2020-03-12 23:40:00|290.2|288.6|289.5|287.9|290.2|288.6|289.5|287.9|0
1584056700000|2020-03-12 23:45:00|289.3|287.7|288.6|287|289.3|287.7|288.2|286.6|0
1584057000000|2020-03-12 23:50:00|288.7|287.1|289|287.4|289.1|287.5|288.2|286.6|0
1584057300000|2020-03-12 23:55:00|288.9|287.3|289.3|287.7|289.5|287.9|288.9|287.3|0
1584057600000|2020-03-13 00:00:00|289.4|287.8|290.3|288.7|290.3|288.7|289.3|287.7|0
1584057900000|2020-03-13 00:05:00|290.2|288.6|290.5|288.9|291.8|290.2|290.1|288.5|0
1584058200000|2020-03-13 00:10:00|290.7|289.1|290.1|288.5|290.8|289.2|289.9|288.3|0
1584058500000|2020-03-13 00:15:00|290.2|288.6|291.5|289.9|291.9|290.3|290.1|288.5|0
1584058800000|2020-03-13 00:20:00|291.6|290|292.5|290.9|292.7|291.1|291.5|289.9|0
1584059100000|2020-03-13 00:25:00|292.6|291|292.6|291|292.6|291|292.1|290.5|0
1584059400000|2020-03-13 00:30:00|292.9|291.45|292.8|291.6|293.9|292.3|291.75|290.35|815
1584059700000|2020-03-13 00:35:00|292.85|291.7|293.9|292.6|295.3|294.05|292.1|290.9|818
1584060000000|2020-03-13 00:40:00|293.85|292.45|294|292.8|295|293.75|293.15|291.9|509
1584060300000|2020-03-13 00:45:00|293.95|292.7|296.15|294.9|296.8|295.6|293.85|292.6|833
1584060600000|2020-03-13 00:50:00|296.25|295|294.45|293.3|296.5|295.25|294.25|293.1|670
1584060900000|2020-03-13 00:55:00|294.5|293.25|291.85|290.6|294.5|293.25|291.65|290.4|624
1584061200000|2020-03-13 01:00:00|291.75|290.5|290.7|289.5|292.05|290.8|289.75|288.55|1899
1584061500000|2020-03-13 01:05:00|290.75|289.55|290.1|288.85|291.15|289.9|290.05|288.85|813
1584061800000|2020-03-13 01:10:00|290.05|288.8|288.6|287.4|290.05|288.85|288.2|287|1362
1584062100000|2020-03-13 01:15:00|288.55|287.35|287.8|286.6|288.9|287.7|287.8|286.6|704
1584062400000|2020-03-13 01:20:00|287.75|286.65|289.55|288.35|289.65|288.45|287.75|286.65|626
1584062700000|2020-03-13 01:25:00|289.5|288.4|288.7|287.55|290.05|288.85|288.6|287.45|732
1584063000000|2020-03-13 01:30:00|288.75|287.6|289.15|288|289.45|288.25|288.6|287.4|1132
1584063300000|2020-03-13 01:35:00|289.05|287.95|288.75|287.55|289.15|287.95|288.15|286.95|960
1584063600000|2020-03-13 01:40:00|288.7|287.5|288.1|286.95|288.75|287.55|287.8|286.65|671
1584063900000|2020-03-13 01:45:00|288.15|287|288.4|287.25|288.4|287.25|287.6|286.45|686
1584064200000|2020-03-13 01:50:00|288.45|287.3|288.35|287.15|288.6|287.45|288|286.8|741
1584064500000|2020-03-13 01:55:00|288.3|287.1|288.9|287.75|289.2|288.05|288.2|287|571
1584064800000|2020-03-13 02:00:00|288.95|287.7|289.35|288.15|289.7|288.5|288.6|287.4|778
1584065100000|2020-03-13 02:05:00|289.4|288.2|290.05|288.85|290.2|289|289.05|287.85|973
1584065400000|2020-03-13 02:10:00|290.1|288.9|290.75|289.55|290.85|289.7|290|288.8|456
1584065700000|2020-03-13 02:15:00|290.8|289.65|291.55|290.35|291.6|290.4|290.75|289.55|535
1584066000000|2020-03-13 02:20:00|291.6|290.4|291.55|290.3|291.85|290.7|291.35|290.2|324
1584066300000|2020-03-13 02:25:00|291.6|290.35|291.85|290.7|291.95|290.8|291.55|290.35|357
1584066600000|2020-03-13 02:30:00|291.8|290.65|291.85|290.65|291.9|290.75|291.05|289.85|951
1584066900000|2020-03-13 02:35:00|291.9|290.7|291.35|290.15|292.05|290.9|291.25|290.1|392
1584067200000|2020-03-13 02:40:00|291.3|290.1|290.45|289.25|291.3|290.1|290.45|289.25|432
1584067500000|2020-03-13 02:45:00|290.5|289.3|291.15|290|291.3|290.15|290.5|289.25|435
1584067800000|2020-03-13 02:50:00|291.1|289.95|290.8|289.6|291.75|290.6|290.8|289.6|528
1584068100000|2020-03-13 02:55:00|290.75|289.55|291.6|290.4|291.8|290.65|290.7|289.5|519
1584068400000|2020-03-13 03:00:00|291.5|290.3|291.65|290.45|291.85|290.7|291.2|290.05|438
1584068700000|2020-03-13 03:05:00|291.7|290.5|291.7|290.55|291.85|290.7|291.4|290.25|324
1584069000000|2020-03-13 03:10:00|291.65|290.5|291.9|290.7|292|290.85|291.6|290.4|391
1584069300000|2020-03-13 03:15:00|291.8|290.65|291.8|290.6|292.4|291.25|291.75|290.55|377
1584069600000|2020-03-13 03:20:00|291.85|290.65|291.7|290.5|292.35|291.15|291.6|290.4|422
1584069900000|2020-03-13 03:25:00|291.65|290.45|291.55|290.35|291.7|290.55|291|289.85|362
1584070200000|2020-03-13 03:30:00|291.6|290.4|291.65|290.5|291.8|290.6|291.35|290.2|389
1584070500000|2020-03-13 03:35:00|291.7|290.55|292.2|291|292.25|291.1|291.7|290.55|329
1584070800000|2020-03-13 03:40:00|292.15|291.05|292.15|291|292.2|291.05|291.7|290.55|240
1584071100000|2020-03-13 03:45:00|292.1|290.95|291.7|290.55|292.2|291.05|291.6|290.45|349
1584071400000|2020-03-13 03:50:00|291.75|290.6|291.2|290|291.8|290.6|291.15|290|234
1584071700000|2020-03-13 03:55:00|291.25|290.05|291.5|290.35|291.6|290.45|291.25|290.05|174
1584072000000|2020-03-13 04:00:00|291.55|290.3|292|290.85|292.1|290.95|291.5|290.3|206
1584072300000|2020-03-13 04:05:00|291.95|290.8|292|290.85|292.15|291|291.7|290.55|206
1584072600000|2020-03-13 04:10:00|291.95|290.8|291.65|290.4|292.1|290.9|291.25|290.1|182
1584072900000|2020-03-13 04:15:00|291.6|290.35|292.8|291.6|292.8|291.6|291.4|290.25|242
1584073200000|2020-03-13 04:20:00|292.85|291.65|294.4|293.2|294.4|293.25|292.7|291.55|435
1584073500000|2020-03-13 04:25:00|294.35|293.25|294.1|292.9|294.75|293.5|293.3|292.1|380
1584073800000|2020-03-13 04:30:00|294.15|292.85|295.95|294.75|296.05|294.85|293.95|292.75|357
1584074100000|2020-03-13 04:35:00|295.9|294.8|297.05|295.8|297.3|296.15|295.85|294.7|438
1584074400000|2020-03-13 04:40:00|297.1|295.85|299.4|298.15|300.1|298.9|296.9|295.7|613
1584074700000|2020-03-13 04:45:00|299.35|298.1|298.95|297.7|299.75|298.5|298.45|297.2|559
1584075000000|2020-03-13 04:50:00|298.9|297.65|298.8|297.6|299.1|297.95|297.85|296.65|561
1584075300000|2020-03-13 04:55:00|298.75|297.65|300.75|299.6|300.8|299.65|298.75|297.55|1074
1584075600000|2020-03-13 05:00:00|300.95|299.55|301.4|300.2|302.25|301.05|300.15|298.95|2511
1584075900000|2020-03-13 05:05:00|301.45|300.25|301.1|299.9|301.85|300.7|300.7|299.55|1537
1584076200000|2020-03-13 05:10:00|301.05|299.85|304|302.85|304.2|303|300.95|299.75|1319
1584076500000|2020-03-13 05:15:00|303.95|302.75|306.15|304.95|306.2|304.95|303.6|302.35|1352
1584076800000|2020-03-13 05:20:00|306.05|304.9|304.4|303.2|306.45|305.3|304.3|303.15|1789
1584077100000|2020-03-13 05:25:00|304.35|303.15|305.15|303.95|305.15|304|303.8|302.55|1662
1584077400000|2020-03-13 05:30:00|305.1|303.9|307|305.8|307|305.85|305|303.8|780
1584077700000|2020-03-13 05:35:00|306.95|305.85|307.2|306|307.3|306.1|306.55|305.4|593
1584078000000|2020-03-13 05:40:00|307.15|305.95|304.75|303.6|307.3|306.15|304.7|303.55|936
1584078300000|2020-03-13 05:45:00|304.65|303.55|303.55|302.4|304.75|303.6|303.25|302.05|1243
1584078600000|2020-03-13 05:50:00|303.6|302.35|303.6|302.45|304.4|303.2|303.5|302.35|1050
1584078900000|2020-03-13 05:55:00|303.65|302.5|302.55|301.35|303.7|302.5|302.45|301.3|938
1584079200000|2020-03-13 06:00:00|302.5|301.3|300.45|299.25|302.55|301.4|300.35|299.15|624
1584079500000|2020-03-13 06:05:00|300.35|299.2|301.6|300.4|301.95|300.75|300.15|299|697
1584079800000|2020-03-13 06:10:00|301.55|300.3|300.5|299.3|301.95|300.75|300.45|299.25|511
1584080100000|2020-03-13 06:15:00|300.45|299.25|299.1|297.9|300.9|299.7|299.05|297.85|613
1584080400000|2020-03-13 06:20:00|299.15|297.95|300.55|299.35|300.55|299.4|298.8|297.6|626
1584080700000|2020-03-13 06:25:00|300.5|299.25|301.4|300.15|301.45|300.25|300.45|299.25|407
1584081000000|2020-03-13 06:30:00|301.3|300.1|301.6|300.45|301.65|300.5|301.15|299.95|398
1584081300000|2020-03-13 06:35:00|301.65|300.4|301.65|300.45|302.45|301.3|301.65|300.4|410
1584081600000|2020-03-13 06:40:00|301.7|300.5|301.35|300.2|301.8|300.65|301.35|300.15|267
1584081900000|2020-03-13 06:45:00|301.3|300.15|301.15|299.95|301.3|300.15|300.7|299.5|201
1584082200000|2020-03-13 06:50:00|301.2|300|301.4|300.2|301.55|300.4|300.9|299.75|189
1584082500000|2020-03-13 06:55:00|301.45|300.25|301.35|300.1|301.7|300.5|301.2|300|226
1584082800000|2020-03-13 07:00:00|301.3|300.05|300.5|299.3|301.3|300.05|300.05|298.9|555
1584083100000|2020-03-13 07:05:00|300.45|299.35|299.3|298.15|300.45|299.35|299.25|298.05|440
1584083400000|2020-03-13 07:10:00|299.2|298.1|299.5|298.35|299.75|298.55|298.9|297.75|409
1584083700000|2020-03-13 07:15:00|299.6|298.4|301.3|300.1|301.45|300.3|299.6|298.4|757
1584084000000|2020-03-13 07:20:00|301.25|300.15|301.35|300.2|301.7|300.5|301.2|300.05|388
1584084300000|2020-03-13 07:25:00|301.3|300.15|302.2|301|302.25|301.05|301.3|300.15|563
1584084600000|2020-03-13 07:30:00|302.15|300.95|304.15|302.95|304.15|302.95|302.1|300.95|695
1584084900000|2020-03-13 07:35:00|304.2|303|306.1|304.9|306.5|305.35|304.2|302.95|885
1584085200000|2020-03-13 07:40:00|306.15|304.95|304.05|302.9|306.35|305.15|304.05|302.9|474
1584085500000|2020-03-13 07:45:00|304.15|302.85|305.1|303.95|305.15|303.95|304.05|302.85|430
1584085800000|2020-03-13 07:50:00|305.15|303.9|305.3|304.1|305.45|304.25|304.95|303.75|352
1584086100000|2020-03-13 07:55:00|305.25|304.05|304.25|303.05|305.4|304.2|304.25|303.05|416
1584086400000|2020-03-13 08:00:00|304.2|303.1|304.85|303.7|304.9|303.7|304.15|303|553
1584086700000|2020-03-13 08:05:00|304.9|303.65|303.9|302.7|304.9|303.75|303.85|302.7|544
1584087000000|2020-03-13 08:10:00|303.85|302.65|303.8|302.6|304|302.85|303.3|302.1|399
1584087300000|2020-03-13 08:15:00|303.85|302.65|303.3|302.05|303.9|302.75|303.25|302|326
1584087600000|2020-03-13 08:20:00|303.25|302.1|303.65|302.45|303.75|302.55|303.1|301.95|366
1584087900000|2020-03-13 08:25:00|303.6|302.5|303.35|302.2|304.2|303|303.35|302.2|466
1584088200000|2020-03-13 08:30:00|303.25|302.15|302.05|300.85|303.3|302.15|301.95|300.8|535
1584088500000|2020-03-13 08:35:00|301.95|300.75|302.3|301.1|302.3|301.1|301.65|300.45|361
1584088800000|2020-03-13 08:40:00|302.25|301.05|301.65|300.45|302.35|301.15|301.5|300.3|545
1584089100000|2020-03-13 08:45:00|301.75|300.5|301.35|300.15|302.05|300.9|301.25|300.05|454
1584089400000|2020-03-13 08:50:00|301.3|300.25|301.3|300.1|301.7|300.5|300.95|299.75|549
1584089700000|2020-03-13 08:55:00|301.35|300.15|302.2|300.95|302.2|301|301.2|300.05|643
1584090000000|2020-03-13 09:00:00|302.15|300.9|300.95|299.75|302.55|301.35|300.55|299.35|1384
1584090300000|2020-03-13 09:05:00|300.85|299.7|301.65|300.4|301.65|300.45|300.4|299.25|323
1584090600000|2020-03-13 09:10:00|301.6|300.3|301.8|300.4|301.9|300.7|301.5|300.3|130
1584090900000|2020-03-13 09:15:00|301.85|300.7|300.9|299.65|301.9|300.7|300.9|299.65|281
1584091200000|2020-03-13 09:20:00|301.3|299.6|302.2|300.6|302.6|301|301|299.4|0
1584091500000|2020-03-13 09:25:00|302.3|300.7|302.1|300.5|302.3|300.7|301.8|300.2|24
1584091800000|2020-03-13 09:30:00|302.2|300.6|302|300.4|302.3|300.7|301.8|300.2|0
1584092100000|2020-03-13 09:35:00|301.9|300.3|302.3|300.7|302.5|300.9|301.9|300.3|0
1584092400000|2020-03-13 09:40:00|302.4|300.8|302.7|301.1|302.7|301.1|302.3|300.7|0
1584092700000|2020-03-13 09:45:00|302.6|301|303.1|301.5|303.1|301.5|302.6|301|0
1584093000000|2020-03-13 09:50:00|302.85|301.4|303.3|302.05|303.4|302.05|302.7|301.4|90
1584093300000|2020-03-13 09:55:00|303.4|302.1|303.9|302.6|304|302.7|303.4|302.1|62
1584093600000|2020-03-13 10:00:00|303.95|302.65|303.95|302.7|304|302.75|303.55|302.3|37
1584093900000|2020-03-13 10:05:00|303.9|302.65|303.4|302.2|303.9|302.65|303|301.8|105
1584094200000|2020-03-13 10:10:00|303.35|302.25|303.8|302.5|303.9|302.6|303.3|302.05|121
1584094500000|2020-03-13 10:15:00|303.85|302.55|304.2|302.95|304.2|303|303.85|302.55|37
1584094800000|2020-03-13 10:20:00|304.25|303|304|302.75|304.45|303.15|303.7|302.4|27
1584095100000|2020-03-13 10:25:00|303.95|302.7|304.2|302.8|304.25|302.9|303.7|302.45|42
1584095400000|2020-03-13 10:30:00|304.25|303.1|303.95|302.65|304.65|303.35|303.95|302.65|44
1584095700000|2020-03-13 10:35:00|303.9|302.6|303.95|302.65|304.3|302.95|303.7|302.4|6
1584096000000|2020-03-13 10:40:00|304|302.7|304.35|303.1|304.45|303.2|304|302.7|36
1584096300000|2020-03-13 10:45:00|304.3|303.05|304.4|303.1|304.45|303.2|304.2|302.95|34
1584096600000|2020-03-13 10:50:00|304.45|303.15|304.9|303.6|304.9|303.65|304.2|302.95|9
1584096900000|2020-03-13 10:55:00|304.85|303.55|304.85|303.6|305|303.8|304.65|303.4|25
1584097200000|2020-03-13 11:00:00|304.9|303.65|305.2|304|305.25|304|304.85|303.6|24
1584097500000|2020-03-13 11:05:00|305.25|304.05|305.9|304.7|306.1|304.85|305.25|304.05|54
1584097800000|2020-03-13 11:10:00|306.05|304.75|305.95|304.7|306.15|304.9|305.8|304.5|44
1584098100000|2020-03-13 11:15:00|306|304.75|306|304.7|306.35|305.1|305.85|304.65|59
1584098400000|2020-03-13 11:20:00|306.05|304.75|306|304.7|306.1|304.8|305.75|304.55|30
1584098700000|2020-03-13 11:25:00|305.95|304.6|306.1|304.8|306.1|304.8|305.65|304.4|24
1584099000000|2020-03-13 11:30:00|306.15|304.85|306.5|305.35|306.5|305.35|306.05|304.8|45
1584099300000|2020-03-13 11:35:00|306.45|305.25|306.35|305.15|306.45|305.25|306.2|304.95|15
1584099600000|2020-03-13 11:40:00|306.4|305.2|306.9|305.6|306.95|305.75|306.4|305.2|66
1584099900000|2020-03-13 11:45:00|306.85|305.65|306.65|305.35|306.85|305.75|306.45|305.2|25
1584100200000|2020-03-13 11:50:00|306.7|305.4|306.9|305.65|306.9|305.7|306.6|305.4|18
1584100500000|2020-03-13 11:55:00|306.95|305.7|307.7|306.45|307.7|306.45|306.9|305.7|34
1584100800000|2020-03-13 12:00:00|307.75|306.5|308.25|306.95|308.25|306.95|307.6|306.35|14
1584101100000|2020-03-13 12:05:00|308.3|307|308.5|307.3|309.1|307.8|308.3|307|79
1584101400000|2020-03-13 12:10:00|308.55|307.35|309.2|308|309.2|308|308.55|307.35|29
1584101700000|2020-03-13 12:15:00|309.25|308.05|309.6|308.4|309.65|308.5|309.25|308.05|73
1584102000000|2020-03-13 12:20:00|309.55|308.35|308.55|307.3|309.55|308.35|308.55|307|109
1584102300000|2020-03-13 12:25:00|308.6|307.35|309.35|308.05|309.35|308.05|308.6|307.3|52
1584102600000|2020-03-13 12:30:00|309.3|308.1|310.35|309.15|310.35|309.15|309.25|308.1|44
1584102900000|2020-03-13 12:35:00|310.3|309.2|309.6|308.4|310.35|309.2|309.35|308|67
1584103200000|2020-03-13 12:40:00|309.5|308.35|309.5|308.2|309.5|308.35|309.05|307.85|160
1584103500000|2020-03-13 12:45:00|309.45|308.15|309.2|307.95|309.5|308.2|309.2|307.95|13
1584103800000|2020-03-13 12:50:00|309.15|307.9|308|306.65|309.15|307.9|307.35|305.95|45
1584104100000|2020-03-13 12:55:00|308.05|306.85|308.25|306.95|308.25|306.95|308.05|306.65|17
1584104400000|2020-03-13 13:00:00|308.2|307|307.5|306.25|308.25|307|307.5|306.25|64
1584104700000|2020-03-13 13:05:00|307.45|306.2|306.95|305.65|307.45|306.2|306.45|305.2|45
1584105000000|2020-03-13 13:10:00|307|305.7|308.85|307.5|309.2|307.85|307|305.7|67
1584105300000|2020-03-13 13:15:00|308.9|307.6|308.85|307.55|309.3|308|308.75|307.5|31
1584105600000|2020-03-13 13:20:00|308.9|307.6|309.3|308.1|309.4|308.15|308.9|307.6|11
1584105900000|2020-03-13 13:25:00|309.25|308.15|309.85|308.55|309.85|308.55|309.25|308.15|50
1584106200000|2020-03-13 13:30:00|309.9|308.6|307.95|306.6|309.9|308.65|307.9|306.55|119
1584106500000|2020-03-13 13:35:00|307.9|306.65|305.45|304.2|307.9|306.65|305.35|304.15|179
1584106800000|2020-03-13 13:40:00|305.3|304.1|304.6|303.35|305.35|304.1|303.9|302.5|189
1584107100000|2020-03-13 13:45:00|304.75|303.45|305.65|304.25|305.9|304.7|304.35|303.1|178
1584107400000|2020-03-13 13:50:00|305.6|304.3|304.05|302.75|305.65|304.35|303.8|302.6|143
1584107700000|2020-03-13 13:55:00|304.1|302.85|304.4|303.1|304.85|303.45|303.7|302.5|127
1584108000000|2020-03-13 14:00:00|304.3|303.15|305.45|304.15|305.85|304.6|303.9|302.6|232
1584108300000|2020-03-13 14:05:00|305.4|304.1|305.15|303.85|305.6|304.3|305.05|303.75|57
1584108600000|2020-03-13 14:10:00|305.1|303.8|304.35|303|305.55|304.3|304.3|303|73
1584108900000|2020-03-13 14:15:00|304.4|302.95|305.45|304.2|305.85|304.65|304.15|302.8|195
1584109200000|2020-03-13 14:20:00|305.55|304.25|306.35|305|306.45|305.15|305.3|304.05|154
1584109500000|2020-03-13 14:25:00|306.3|304.95|305.1|303.8|306.45|305.1|304.9|303.65|75
1584109800000|2020-03-13 14:30:00|305.15|303.85|305.2|303.9|305.6|304.25|304.4|303|81
1584110100000|2020-03-13 14:35:00|305.15|303.85|304.6|303.3|305.15|303.85|304.25|303.05|76
1584110400000|2020-03-13 14:40:00|304.55|303.25|304.5|303.3|304.9|303.55|303.65|302.35|88
1584110700000|2020-03-13 14:45:00|304.45|303.05|303.75|302.5|304.5|303.2|303.65|302.4|115
1584111000000|2020-03-13 14:50:00|303.8|302.55|303.05|301.8|303.95|302.75|303.05|301.8|128
1584111300000|2020-03-13 14:55:00|303|301.75|301.7|300.4|303|301.75|301.45|300.15|116
1584111600000|2020-03-13 15:00:00|301.6|300.45|302.6|301.25|302.95|301.65|301.45|300.3|118
1584111900000|2020-03-13 15:05:00|302.5|301.15|302.35|301|302.7|301.35|301.9|300.65|82
1584112200000|2020-03-13 15:10:00|302.3|301.05|302.45|301.15|302.45|301.3|301.5|300.3|76
1584112500000|2020-03-13 15:15:00|302.3|301.05|301.9|300.55|302.45|301.15|301.2|300.05|128
1584112800000|2020-03-13 15:20:00|301.95|300.6|301.25|300.05|302.2|300.95|301.25|300.05|86
1584113100000|2020-03-13 15:25:00|301.2|299.95|300|298.75|301.5|300.2|300|298.75|36
1584113400000|2020-03-13 15:30:00|300.05|298.85|299.15|297.8|300.65|299.3|298.8|297.5|101
1584113700000|2020-03-13 15:35:00|299.1|297.9|299.3|298|300.5|299.15|299|297.75|43
1584114000000|2020-03-13 15:40:00|299.25|297.95|297.85|296.5|299.25|297.95|297.85|296.5|53
1584114300000|2020-03-13 15:45:00|298.15|296.55|296.9|295.5|298.35|296.95|296.85|295.5|25
1584114600000|2020-03-13 15:50:00|296.75|295.4|298.3|297|298.3|297|296.75|295.4|25
1584114900000|2020-03-13 15:55:00|298.15|296.95|299.6|298.15|300.45|299.25|298.15|296.95|66
1584115200000|2020-03-13 16:00:00|299.65|298.2|298.4|297.1|299.7|298.5|297.85|296.6|40
1584115500000|2020-03-13 16:05:00|298.5|297.15|299.35|297.9|299.5|298.15|297.95|296.6|28
1584115800000|2020-03-13 16:10:00|299.3|297.7|299.35|298|299.6|298.3|298.45|297.2|37
1584116100000|2020-03-13 16:15:00|299.3|297.95|298.95|297.65|299.45|298.3|298.7|297.35|113
1584116400000|2020-03-13 16:20:00|299.1|297.7|298.6|297.25|299.25|297.9|298.5|297.25|23
1584116700000|2020-03-13 16:25:00|298.55|297.15|298.6|297.3|299.05|297.7|298.2|297|19
1584117000000|2020-03-13 16:30:00|298.55|297.2|300.75|299.35|301|299.8|298.55|297.2|213
1584117300000|2020-03-13 16:35:00|300.6|299.3|300.55|299.25|300.8|299.65|299.95|298.7|99
1584117600000|2020-03-13 16:40:00|300.6|299.3|301.5|300.35|301.7|300.4|300.6|299.3|153
1584117900000|2020-03-13 16:45:00|301.4|300.3|301.3|300|301.65|300.45|300.85|299.55|105
1584118200000|2020-03-13 16:50:00|301.35|300.05|301.8|300.5|301.95|300.8|301.35|300.05|57
1584118500000|2020-03-13 16:55:00|301.75|300.4|300.5|299.15|301.8|300.5|300.15|298.85|112
1584118800000|2020-03-13 17:00:00|300.55|299.2|300.1|298.75|301.3|299.9|299.95|298.7|19
1584119100000|2020-03-13 17:05:00|300.05|298.7|300|298.7|300.25|299|299.65|298.25|47
1584119400000|2020-03-13 17:10:00|300.05|298.65|300.85|299.5|301.15|299.8|299.6|298.35|35
1584119700000|2020-03-13 17:15:00|301.05|299.75|301.15|299.75|301.25|299.9|300.5|299.25|27
1584120000000|2020-03-13 17:20:00|301.2|299.8|302.4|301.1|302.4|301.1|301|299.65|39
1584120300000|2020-03-13 17:25:00|302.2|301.05|302.15|300.8|302.4|301.25|301.9|300.65|43
1584120600000|2020-03-13 17:30:00|302.2|300.85|301.35|300|302.4|301.1|301.35|300|37
1584120900000|2020-03-13 17:35:00|301.3|299.95|301.1|299.9|301.3|300|300.55|299.2|13
1584121200000|2020-03-13 17:40:00|301.2|299.95|302.05|300.75|302.2|300.85|301.2|299.95|28
1584121500000|2020-03-13 17:45:00|302.1|300.8|302.25|301|302.35|301|301.7|300.45|48
1584121800000|2020-03-13 17:50:00|302.35|301.05|302.1|300.9|302.5|301.25|302|300.75|85
1584122100000|2020-03-13 17:55:00|302.05|300.85|302.15|300.85|302.35|301.1|301.85|300.5|53
1584122400000|2020-03-13 18:00:00|302.2|300.9|301.5|300.15|302.2|300.9|301.1|299.8|32
1584122700000|2020-03-13 18:05:00|301.45|300.1|300.85|299.45|301.7|300.45|299.95|298.65|11
1584123000000|2020-03-13 18:10:00|300.8|299.4|301|299.65|301.25|299.95|300.75|299.35|15
1584123300000|2020-03-13 18:15:00|300.95|299.7|301.05|299.7|301.75|300.45|300.95|299.6|25
1584123600000|2020-03-13 18:20:00|301.1|299.75|300.85|299.65|301.45|300.1|300.5|299.15|14
1584123900000|2020-03-13 18:25:00|301|299.6|300.25|298.9|301|299.6|300.2|298.9|10
1584124200000|2020-03-13 18:30:00|300.2|298.95|300.3|299|300.35|299.05|299.7|298.35|16
1584124500000|2020-03-13 18:35:00|300.35|299.05|299.1|297.85|300.6|299.3|299.1|297.85|16
1584124800000|2020-03-13 18:40:00|299.05|297.8|301.4|300|301.45|300.05|298.95|297.75|32
1584125100000|2020-03-13 18:45:00|301.45|300.05|301.05|299.8|301.7|300.4|300.9|299.6|45
1584125400000|2020-03-13 18:50:00|301|299.75|301.4|300.1|301.75|300.5|300.9|299.6|43
1584125700000|2020-03-13 18:55:00|301.35|300.05|302.1|300.75|302.1|300.8|301.25|300.05|11
1584126000000|2020-03-13 19:00:00|302.05|300.7|302.65|301.3|302.95|301.8|301.85|300.65|51
1584126300000|2020-03-13 19:05:00|302.7|301.35|302.8|301.5|303.2|301.9|302.7|301.35|18
1584126600000|2020-03-13 19:10:00|302.75|301.55|303.1|301.45|303.1|301.7|301.55|299.35|38
1584126900000|2020-03-13 19:15:00|303.05|301.4|302.75|301.4|303.4|301.95|302.5|301.1|21
1584127200000|2020-03-13 19:20:00|302.7|301.45|303.4|302|303.95|302.6|302.35|301.05|22
1584127500000|2020-03-13 19:25:00|303.35|301.95|303.5|302.25|303.95|302.65|302.95|301.7|41
1584127800000|2020-03-13 19:30:00|303.75|302.35|301.4|299.8|304.15|302.75|299.8|298.35|54
1584128100000|2020-03-13 19:35:00|301.5|299.85|303.3|301.75|304.15|302.15|300.65|298.6|64
1584128400000|2020-03-13 19:40:00|303.2|301.7|304.45|303|304.9|303.7|302.6|301.1|102
1584128700000|2020-03-13 19:45:00|304.5|303.05|305.25|304|305.45|304.25|304.45|303.05|115
1584129000000|2020-03-13 19:50:00|305.45|303.95|305.95|304.3|306.25|304.9|305.3|303.7|113
1584129300000|2020-03-13 19:55:00|306|304.25|307.1|303.85|307.1|305.45|305.35|303.85|80
1584129600000|2020-03-13 20:00:00|307.05|304.9|306.4|304.45|307.05|304.9|306|303.25|6
1584129900000|2020-03-13 20:05:00|306.45|304.55|306.55|304.7|306.55|305.1|306.05|304.35|4
1584130200000|2020-03-13 20:10:00|306.85|304.75|307|305.2|307|305.55|306.85|304.7|1
1584130500000|2020-03-13 20:15:00|307.1|305.15|305.85|304.65|307.1|305.15|305.85|304.65|30
1584130800000|2020-03-13 20:20:00|305.9|304.8|306.05|304.75|306.25|304.95|305.85|304.55|0
1584131100000|2020-03-13 20:25:00|306|304.7|305.95|304.75|306.05|304.75|305.95|304.65|5
1584131400000|2020-03-13 20:30:00|305.9|304.7|305.3|304|305.9|304.7|304.2|302.9|49
1584131700000|2020-03-13 20:35:00|305.35|304.05|305.45|304.25|305.7|304.45|305.35|304.05|6
1584132000000|2020-03-13 20:40:00|305.4|304.2|305.25|303.8|305.6|304.25|305.25|303.65|6
1584132300000|2020-03-13 20:45:00|305.3|303.75|304.65|303.35|305.3|303.8|304.65|303.35|7
1584132600000|2020-03-13 20:50:00|304.6|303.4|304.6|303.4|304.6|303.4|304.55|303.35|1
1584132900000|2020-03-13 20:55:00|304.9|303.5|306.25|303.25|306.25|304.05|304.45|302.6|15
1584309600000|2020-03-15 22:00:00|303.8|302.2|298.6|297|303.8|302.2|296.3|294.7|0
1584309900000|2020-03-15 22:05:00|299|297.4|296.9|295.3|300|298.4|296.3|294.7|0
1584310200000|2020-03-15 22:10:00|297|295.4|295.3|293.7|297.2|295.6|295.1|293.5|0
1584310500000|2020-03-15 22:15:00|295.4|293.8|295.1|293.5|295.5|293.9|294.8|293.2|0
1584310800000|2020-03-15 22:20:00|295.2|293.6|294.9|293.3|295.2|293.6|294.8|293.2|0
1584318600000|2020-03-16 00:30:00|301.15|299.9|300|298.75|301.3|300.1|299.75|298.6|125
1584318900000|2020-03-16 00:35:00|299.95|298.65|300.25|299|300.65|299.45|299.8|298.65|210
1584319200000|2020-03-16 00:40:00|300.3|298.95|297.5|296.3|300.3|299.05|297.5|296.3|320
1584319500000|2020-03-16 00:45:00|297.45|296.25|298.9|297.7|299.7|298.45|297.45|296.25|408
1584319800000|2020-03-16 00:50:00|298.95|297.75|296.5|295.3|299.35|298.1|296.4|295.15|256
1584320100000|2020-03-16 00:55:00|296.6|295.35|292|290.35|296.7|295.5|291.05|289.8|781
1584320400000|2020-03-16 01:00:00|291.9|290.4|291.8|290.65|292.5|291|290.1|288.8|1401
1584320700000|2020-03-16 01:05:00|291.95|290.6|294.05|292.85|294.65|293.5|291.95|290.6|1204
1584321000000|2020-03-16 01:10:00|294.1|292.9|295.3|294.05|295.55|294.3|293.8|292.6|1037
1584321300000|2020-03-16 01:15:00|295.25|294.15|296.15|294.95|296.2|295|295|293.8|892
1584321600000|2020-03-16 01:20:00|296.1|294.9|295.12|293.92|296.72|295.52|295.07|293.92|595
1584321900000|2020-03-16 01:25:00|295.07|293.97|293.57|292.37|295.17|293.97|293.32|292.17|757
1584322200000|2020-03-16 01:30:00|293.52|292.42|292.77|291.57|294.37|293.22|292.62|291.42|537
1584322500000|2020-03-16 01:35:00|292.72|291.47|291.67|290.52|292.97|291.82|291.42|290.22|569
1584322800000|2020-03-16 01:40:00|291.72|290.57|291.32|290.12|292.52|291.27|291.07|289.92|787
1584323100000|2020-03-16 01:45:00|291.27|290.17|292.82|291.62|292.92|291.77|291.17|290.02|582
1584323400000|2020-03-16 01:50:00|292.77|291.67|293.12|291.92|293.72|292.57|292.77|291.57|445
1584323700000|2020-03-16 01:55:00|293.17|291.97|293.52|292.27|293.67|292.52|292.87|291.67|495
1584324000000|2020-03-16 02:00:00|293.42|292.22|293.02|291.87|293.52|292.27|292.92|291.72|714
1584324300000|2020-03-16 02:05:00|293.07|291.92|293.17|292.02|293.92|292.77|293.07|291.92|446
1584324600000|2020-03-16 02:10:00|293.12|291.97|293.22|292.02|293.32|292.12|292.37|291.22|440
1584324900000|2020-03-16 02:15:00|293.27|292.07|293.57|292.37|293.92|292.77|293.12|291.92|280
1584325200000|2020-03-16 02:20:00|293.47|292.42|292.22|291.07|293.57|292.42|291.97|290.82|478
1584325500000|2020-03-16 02:25:00|292.12|291.02|292.22|291.07|292.57|291.42|292.02|290.87|663
1584325800000|2020-03-16 02:30:00|292.27|291.12|292.82|291.62|292.92|291.77|292.17|290.97|241
1584326100000|2020-03-16 02:35:00|292.77|291.57|293.42|292.22|293.52|292.37|292.77|291.57|267
1584326400000|2020-03-16 02:40:00|293.47|292.27|293.52|292.32|293.57|292.42|293.22|292.02|193
1584326700000|2020-03-16 02:45:00|293.47|292.22|293.67|292.52|293.82|292.67|293.32|292.17|245
1584327000000|2020-03-16 02:50:00|293.62|292.47|293.42|292.22|293.72|292.57|293.27|292.12|203
1584327300000|2020-03-16 02:55:00|293.47|292.27|293.97|292.77|294.17|293.02|293.47|292.22|253
1584327600000|2020-03-16 03:00:00|294.02|292.82|293.37|292.17|294.07|292.92|293.17|291.97|282
1584327900000|2020-03-16 03:05:00|293.42|292.22|293.37|292.17|293.47|292.27|293.17|292.02|209
1584328200000|2020-03-16 03:10:00|293.32|292.22|293.37|292.12|293.62|292.47|293.07|291.92|267
1584328500000|2020-03-16 03:15:00|293.42|292.17|292.37|291.22|293.52|292.37|292.37|291.22|254
1584328800000|2020-03-16 03:20:00|292.42|291.27|292.57|291.42|292.67|291.52|292.27|291.07|264
1584329100000|2020-03-16 03:25:00|292.52|291.37|292.47|291.27|292.62|291.47|292.17|291.02|295
1584329400000|2020-03-16 03:30:00|292.42|291.22|292.17|290.97|292.42|291.27|292.02|290.87|252
1584329700000|2020-03-16 03:35:00|292.22|291.02|292.22|291.02|292.32|291.17|292.02|290.87|250
1584330000000|2020-03-16 03:40:00|292.27|291.07|291.77|290.57|292.27|291.12|291.67|290.52|267
1584330300000|2020-03-16 03:45:00|291.72|290.62|292.02|290.82|292.22|291.07|291.62|290.47|275
1584330600000|2020-03-16 03:50:00|292.07|290.87|291.82|290.62|292.12|290.97|291.67|290.47|188
1584330900000|2020-03-16 03:55:00|291.77|290.67|291.52|290.37|291.87|290.72|291.52|290.32|258
1584331200000|2020-03-16 04:00:00|291.42|290.32|291.37|290.17|291.42|290.32|290.97|289.77|291
1584331500000|2020-03-16 04:05:00|291.42|290.22|291.72|290.52|292.02|290.82|291.37|290.22|177
1584331800000|2020-03-16 04:10:00|291.77|290.57|291.42|290.27|291.77|290.57|291.42|290.22|124
1584332100000|2020-03-16 04:15:00|291.47|290.32|290.82|289.67|291.52|290.32|290.77|289.57|199
1584332400000|2020-03-16 04:20:00|290.87|289.72|291.27|290.12|291.67|290.47|290.82|289.72|336
1584332700000|2020-03-16 04:25:00|291.32|290.17|291.37|290.22|291.57|290.42|291.12|289.92|137
1584333000000|2020-03-16 04:30:00|291.42|290.27|291.22|290.07|291.42|290.27|291.12|289.97|87
1584333300000|2020-03-16 04:35:00|291.27|290.12|291.37|290.22|291.42|290.27|291.17|289.97|107
1584333600000|2020-03-16 04:40:00|291.42|290.27|291.42|290.22|291.57|290.42|291.12|289.97|113
1584333900000|2020-03-16 04:45:00|291.27|290.27|291.22|290.02|291.42|290.27|291.12|289.97|115
1584334200000|2020-03-16 04:50:00|291.32|290.07|291.17|289.97|291.32|290.17|291.07|289.92|121
1584334500000|2020-03-16 04:55:00|291.22|290.02|291.27|290.02|291.42|290.27|291.02|289.87|179
1584334800000|2020-03-16 05:00:00|291.22|290.07|290.27|289.07|291.22|290.07|290.12|288.97|554
1584335100000|2020-03-16 05:05:00|290.32|289.12|290.62|289.42|290.67|289.47|289.67|288.47|414
1584335400000|2020-03-16 05:10:00|290.67|289.47|290.92|289.72|291.17|290.02|290.67|289.47|419
1584335700000|2020-03-16 05:15:00|290.97|289.77|291.02|289.82|291.17|289.97|290.77|289.62|256
1584336000000|2020-03-16 05:20:00|291.07|289.87|290.52|289.32|291.12|289.97|290.37|289.22|272
1584336300000|2020-03-16 05:25:00|290.57|289.37|290.42|289.22|290.57|289.42|290.17|288.97|167
1584336600000|2020-03-16 05:30:00|290.37|289.27|290.02|288.87|290.37|289.27|289.97|288.82|323
1584336900000|2020-03-16 05:35:00|289.97|288.82|290.47|289.27|290.47|289.32|289.92|288.77|451
1584337200000|2020-03-16 05:40:00|290.42|289.22|289.82|288.62|290.42|289.22|289.82|288.62|166
1584337500000|2020-03-16 05:45:00|289.87|288.67|290.12|288.97|290.37|289.22|289.87|288.67|149
1584337800000|2020-03-16 05:50:00|290.17|289.02|289.97|288.77|290.32|289.12|289.82|288.67|140
1584338100000|2020-03-16 05:55:00|289.92|288.82|289.92|288.77|290.07|288.92|289.82|288.67|167
1584338400000|2020-03-16 06:00:00|289.87|288.67|290.02|288.82|290.02|288.87|289.62|288.42|171
1584338700000|2020-03-16 06:05:00|289.97|288.77|289.72|288.57|289.97|288.77|289.67|288.47|114
1584339000000|2020-03-16 06:10:00|289.67|288.52|289.92|288.77|290.12|288.97|289.67|288.47|164
1584339300000|2020-03-16 06:15:00|289.97|288.82|289.87|288.67|289.97|288.82|289.82|288.62|147
1584339600000|2020-03-16 06:20:00|289.92|288.72|289.82|288.62|289.97|288.77|289.72|288.57|251
1584339900000|2020-03-16 06:25:00|289.77|288.67|289.67|288.52|289.97|288.77|289.67|288.52|192
1584340200000|2020-03-16 06:30:00|289.72|288.57|288.82|287.62|289.87|288.67|288.72|287.57|433
1584340500000|2020-03-16 06:35:00|288.87|287.67|289.32|288.12|289.37|288.22|288.87|287.67|208
1584340800000|2020-03-16 06:40:00|289.27|288.17|289.32|288.12|289.52|288.37|289.27|288.07|119
1584341100000|2020-03-16 06:45:00|289.37|288.17|289.62|288.47|289.87|288.72|289.32|288.17|133
1584341400000|2020-03-16 06:50:00|289.67|288.52|289.37|288.22|289.82|288.67|289.32|288.17|140
1584341700000|2020-03-16 06:55:00|289.32|288.17|289.52|288.32|289.82|288.62|289.02|287.87|470
1584342000000|2020-03-16 07:00:00|289.57|288.37|288.82|287.62|289.57|288.42|288.72|287.57|232
1584342300000|2020-03-16 07:05:00|288.77|287.57|288.57|287.42|288.92|287.72|288.57|287.42|244
1584342600000|2020-03-16 07:10:00|288.52|287.32|287.32|286.17|288.52|287.32|287.32|286.17|432
1584342900000|2020-03-16 07:15:00|287.37|286.12|287.62|286.42|287.72|286.57|287.12|285.97|416
1584343200000|2020-03-16 07:20:00|287.57|286.47|287.52|286.37|287.92|286.72|287.42|286.27|197
1584343500000|2020-03-16 07:25:00|287.57|286.42|287.87|286.67|287.92|286.77|287.22|286.02|293
1584343800000|2020-03-16 07:30:00|287.92|286.72|288.07|286.87|288.12|286.97|287.77|286.57|230
1584344100000|2020-03-16 07:35:00|288.12|286.92|287.87|286.67|288.22|287.02|287.87|286.67|159
1584344400000|2020-03-16 07:40:00|287.92|286.72|287.87|286.67|288.12|286.97|287.72|286.52|202
1584344700000|2020-03-16 07:45:00|287.82|286.72|287.92|286.72|288.07|286.92|287.57|286.42|181
1584345000000|2020-03-16 07:50:00|287.87|286.77|287.37|286.22|287.97|286.82|287.37|286.17|252
1584345300000|2020-03-16 07:55:00|287.42|286.27|287.67|286.47|287.87|286.72|287.27|286.12|302
1584345600000|2020-03-16 08:00:00|287.72|286.52|287.92|286.77|288.02|286.87|287.52|286.37|236
1584345900000|2020-03-16 08:05:00|287.97|286.82|288.22|287.07|288.37|287.22|287.92|286.77|449
1584346200000|2020-03-16 08:10:00|288.17|287.02|288.07|286.87|288.32|287.17|287.87|286.67|598
1584346500000|2020-03-16 08:15:00|288.12|286.92|287.87|286.67|288.17|287.02|287.77|286.62|188
1584346800000|2020-03-16 08:20:00|287.92|286.72|287.67|286.47|287.92|286.77|287.52|286.32|246
1584347100000|2020-03-16 08:25:00|287.62|286.52|287.02|285.82|287.72|286.57|286.92|285.77|255
1584347400000|2020-03-16 08:30:00|287.12|285.87|286.52|285.37|287.17|286.02|286.52|285.37|505
1584347700000|2020-03-16 08:35:00|286.57|285.42|285.87|284.67|286.57|285.42|285.67|284.47|449
1584348000000|2020-03-16 08:40:00|285.82|284.62|285.92|284.72|286.07|284.87|285.77|284.62|249
1584348300000|2020-03-16 08:45:00|285.97|284.77|285.67|284.47|286.27|285.07|285.67|284.47|246
1584348600000|2020-03-16 08:50:00|285.62|284.42|285.52|284.32|285.87|284.72|285.47|284.27|348
1584348900000|2020-03-16 08:55:00|285.47|284.37|285.87|284.67|285.97|284.77|285.22|284.07|609
1584349200000|2020-03-16 09:00:00|285.82|284.62|285.97|284.72|286.22|285.07|285.42|284.27|1042
1584349500000|2020-03-16 09:05:00|286.17|284.92|285.87|284.67|286.17|284.97|285.52|284.32|434
1584349800000|2020-03-16 09:10:00|285.77|284.62|286.12|284.72|286.12|284.92|285.72|284.42|113
1584350100000|2020-03-16 09:15:00|286.07|284.67|284.77|283.42|286.12|284.77|284.77|283.42|319
1584350400000|2020-03-16 09:20:00|285.47|283.87|286.27|284.67|286.27|284.67|285.37|283.77|0
1584350700000|2020-03-16 09:25:00|286.37|284.77|287.27|285.67|287.47|285.87|286.07|284.47|5
1584351000000|2020-03-16 09:30:00|287.37|285.77|286.37|284.77|287.37|285.77|286.07|284.47|0
1584351300000|2020-03-16 09:35:00|286.57|284.97|285.47|283.87|286.87|285.27|285.47|283.87|0
1584351600000|2020-03-16 09:40:00|285.57|283.97|285.47|283.87|285.97|284.37|285.37|283.77|0
1584351900000|2020-03-16 09:45:00|285.67|284.07|286.17|284.57|286.67|285.07|285.67|284.07|0
1584352200000|2020-03-16 09:50:00|285.02|283.52|283.97|282.72|285.47|283.97|283.77|281.72|181
1584352500000|2020-03-16 09:55:00|284.02|282.67|284.17|282.77|284.32|283.07|283.77|282.57|67
1584352800000|2020-03-16 10:00:00|284.22|282.82|284.12|282.87|284.37|283.17|284.12|282.82|83
1584353100000|2020-03-16 10:05:00|284.17|282.92|284.37|283.17|284.37|283.17|283.57|282.27|117
1584353400000|2020-03-16 10:10:00|284.47|283.12|284.27|283.02|284.47|283.27|284.27|282.97|191
1584353700000|2020-03-16 10:15:00|284.22|282.97|283.52|282.27|284.22|282.97|283.52|282.22|36
1584354000000|2020-03-16 10:20:00|283.57|282.32|283.57|282.32|283.62|282.32|283.42|282.12|27
1584354300000|2020-03-16 10:25:00|283.52|282.27|283.42|282.17|283.62|282.42|283.27|282.02|74
1584354600000|2020-03-16 10:30:00|283.47|282.22|283.67|282.42|283.77|282.52|283.42|282.22|42
1584354900000|2020-03-16 10:35:00|283.62|282.27|283.32|282.07|283.62|282.27|283.17|281.92|29
1584355200000|2020-03-16 10:40:00|283.27|282.02|283.17|281.92|283.27|282.02|283.12|281.87|17
1584355500000|2020-03-16 10:45:00|283.22|281.97|283.07|281.82|283.32|282.02|283.07|281.82|10
1584355800000|2020-03-16 10:50:00|283.17|281.92|283.02|281.77|283.17|281.92|283.02|281.77|12
1584356100000|2020-03-16 10:55:00|282.97|281.72|282.82|281.62|283.07|281.82|282.72|281.52|75
1584356400000|2020-03-16 11:00:00|282.87|281.67|283.02|281.77|283.37|282.22|282.87|281.67|44
1584356700000|2020-03-16 11:05:00|282.97|281.82|283.37|282.12|283.37|282.12|282.87|281.67|132
1584357000000|2020-03-16 11:10:00|283.32|282.07|283.02|281.82|283.32|282.12|283.02|281.77|27
1584357300000|2020-03-16 11:15:00|282.97|281.72|282.57|281.27|282.97|281.77|282.42|281.27|43
1584357600000|2020-03-16 11:20:00|282.52|281.32|282.32|281.07|282.72|281.47|282.27|281.07|68
1584357900000|2020-03-16 11:25:00|282.27|281.02|282.12|280.87|282.37|281.17|281.97|280.82|66
1584358200000|2020-03-16 11:30:00|282.07|280.82|282.17|280.92|282.32|281.02|281.87|280.67|57
1584358500000|2020-03-16 11:35:00|282.12|280.82|281.87|280.57|282.17|280.97|281.77|280.52|64
1584358800000|2020-03-16 11:40:00|281.82|280.52|280.97|279.72|281.92|280.62|280.77|279.52|47
1584359100000|2020-03-16 11:45:00|280.92|279.67|281.02|279.72|281.37|280.12|280.92|279.62|65
1584359400000|2020-03-16 11:50:00|280.97|279.92|281.12|279.87|281.17|279.97|280.82|279.67|79
1584359700000|2020-03-16 11:55:00|281.17|279.92|281.32|280.07|281.37|280.12|281.17|279.92|10
1584360000000|2020-03-16 12:00:00|281.27|280.12|283.07|281.72|283.62|282.22|281.27|280.12|96
1584360300000|2020-03-16 12:05:00|283.02|281.82|282.37|280.97|283.17|281.82|281.72|280.37|30
1584360600000|2020-03-16 12:10:00|282.32|280.92|281.82|280.47|282.32|280.92|281.37|280.12|69
1584360900000|2020-03-16 12:15:00|281.77|280.42|281.57|280.27|281.82|280.52|281.57|280.27|4
1584361200000|2020-03-16 12:20:00|281.52|280.22|280.97|279.72|281.52|280.22|280.77|279.52|29
1584361500000|2020-03-16 12:25:00|280.92|279.77|281.12|279.82|281.47|280.12|280.57|279.37|94
1584361800000|2020-03-16 12:30:00|281.17|279.87|280.87|279.57|281.17|279.87|280.67|279.42|48
1584362100000|2020-03-16 12:35:00|280.82|279.52|279.97|278.67|280.82|279.52|279.52|278.32|47
1584362400000|2020-03-16 12:40:00|280.02|278.92|279.62|278.32|280.17|278.92|279.52|278.22|65
1584362700000|2020-03-16 12:45:00|279.57|278.27|278.27|276.97|279.57|278.27|278.27|276.92|58
1584363000000|2020-03-16 12:50:00|278.22|276.92|277.77|276.47|278.52|277.22|277.72|276.47|47
1584363300000|2020-03-16 12:55:00|277.82|276.52|278.72|277.37|278.87|277.62|277.72|276.52|66
1584363600000|2020-03-16 13:00:00|278.67|277.32|278.82|277.47|279.02|277.72|278.52|277.32|36
1584363900000|2020-03-16 13:05:00|278.77|277.52|279.37|278.12|279.52|278.22|278.77|277.52|90
1584364200000|2020-03-16 13:10:00|279.42|278.27|279.77|278.57|279.77|278.57|279.32|278.02|114
1584364500000|2020-03-16 13:15:00|279.72|278.62|279.27|277.97|279.72|278.62|279.07|277.77|18
1584364800000|2020-03-16 13:20:00|279.32|278.02|278.77|277.47|279.87|278.72|278.72|276.92|67
1584365100000|2020-03-16 13:25:00|278.72|277.52|279.17|277.82|279.47|278.27|278.37|276.97|36
1584365400000|2020-03-16 13:30:00|279.02|277.77|277.77|276.47|279.02|277.77|277.77|276.47|89
1584365700000|2020-03-16 13:35:00|277.72|276.42|276.67|275.32|277.72|276.42|276.57|275.27|64
1584366000000|2020-03-16 13:40:00|276.62|275.37|276.12|274.77|277.22|276.02|276.12|274.77|46
1584366300000|2020-03-16 13:45:00|276.07|274.72|279.97|278.02|279.97|278.02|275.92|274.72|80
1584366600000|2020-03-16 13:50:00|279.22|278.12|281.47|279.92|281.52|280.07|278.97|277.62|146
1584366900000|2020-03-16 13:55:00|281.42|279.97|282.22|280.77|283.47|282.22|280.97|279.72|317
1584367200000|2020-03-16 14:00:00|281.97|280.52|279.47|278.02|282.32|280.52|279.47|277.42|55
1584367500000|2020-03-16 14:05:00|279.92|277.72|281.67|280.27|281.67|280.47|279.47|277.72|63
1584367800000|2020-03-16 14:10:00|281.72|280.32|281.22|279.82|282.27|280.87|280.57|279.37|69
1584368100000|2020-03-16 14:15:00|281.17|279.62|280.02|278.72|281.27|279.87|280.02|278.62|32
1584368400000|2020-03-16 14:20:00|280.12|278.87|280.82|279.42|281.37|279.97|280.12|278.72|38
1584368700000|2020-03-16 14:25:00|280.77|279.47|281.07|279.82|282.02|280.67|280.77|279.37|44
1584369000000|2020-03-16 14:30:00|281.12|279.97|283.77|282.42|283.77|282.52|281.12|279.97|67
1584369300000|2020-03-16 14:35:00|283.82|282.47|284.47|283.22|284.67|283.32|283.02|281.67|102
1584369600000|2020-03-16 14:40:00|284.37|283.27|284.27|282.97|284.47|283.27|283.82|282.57|79
1584369900000|2020-03-16 14:45:00|284.12|282.92|285.02|283.62|286.22|284.32|284.12|282.87|179
1584370200000|2020-03-16 14:50:00|285.07|283.67|284.92|282.92|285.07|283.77|283.52|282.17|41
1584370500000|2020-03-16 14:55:00|284.62|282.97|283.67|282.27|284.92|283.32|283.32|282.02|46
1584370800000|2020-03-16 15:00:00|283.62|282.32|284.27|282.92|284.67|283.42|282.92|281.72|187
1584371100000|2020-03-16 15:05:00|284.07|282.97|285.57|284.32|285.67|284.37|283.87|282.57|347
1584371400000|2020-03-16 15:10:00|285.72|284.37|285.97|284.57|286.67|285.32|285.72|284.32|156
1584371700000|2020-03-16 15:15:00|285.92|284.62|286.62|285.32|286.92|285.57|285.92|284.62|112
1584372000000|2020-03-16 15:20:00|286.57|285.22|287.17|285.82|287.17|285.82|285.97|284.67|164
1584372300000|2020-03-16 15:25:00|286.97|285.67|286.57|285.27|287.17|285.77|286.07|284.72|145
1584372600000|2020-03-16 15:30:00|286.77|285.37|284.82|283.47|286.92|285.72|284.82|283.47|268
1584372900000|2020-03-16 15:35:00|284.87|283.52|285.92|284.57|286.12|284.82|284.82|283.47|188
1584373200000|2020-03-16 15:40:00|285.97|284.62|284.72|283.42|285.97|284.72|284.47|283.17|111
1584373500000|2020-03-16 15:45:00|284.57|283.37|284.72|283.42|284.72|283.42|283.87|282.57|127
1584373800000|2020-03-16 15:50:00|284.87|283.47|284.72|283.37|285.02|283.77|284.32|283.02|86
1584374100000|2020-03-16 15:55:00|284.77|283.42|286.32|284.97|286.32|284.97|284.77|283.42|229
1584374400000|2020-03-16 16:00:00|286.47|285.12|286.97|285.62|286.97|285.67|285.72|284.32|64
1584374700000|2020-03-16 16:05:00|286.92|285.37|286.22|284.87|286.92|285.57|286.02|284.72|48
1584375000000|2020-03-16 16:10:00|286.17|284.82|285.22|283.92|286.42|285.07|285.22|283.92|45
1584375300000|2020-03-16 16:15:00|285.17|283.82|284.27|282.97|285.52|284.17|284.17|282.87|93
1584375600000|2020-03-16 16:20:00|284.22|282.92|283.52|282.27|284.27|282.92|283.32|282.02|57
1584375900000|2020-03-16 16:25:00|283.47|282.22|283.97|282.62|284.77|283.52|283.37|282.07|92
1584376200000|2020-03-16 16:30:00|284.02|282.67|283.82|282.52|284.42|283.07|283.62|282.27|47
1584376500000|2020-03-16 16:35:00|283.92|282.47|283.47|282.02|285.02|283.67|283.27|281.92|49
1584376800000|2020-03-16 16:40:00|283.52|282.07|283.67|282.32|284.07|282.67|283.47|282.07|27
1584377100000|2020-03-16 16:45:00|283.57|282.27|282.57|281.22|283.77|282.42|282.47|281.17|27
1584377400000|2020-03-16 16:50:00|282.52|281.17|281.52|280.22|282.52|281.17|281.32|280.07|34
1584377700000|2020-03-16 16:55:00|281.47|280.17|282.07|280.62|282.37|280.97|281.37|279.97|16
1584378000000|2020-03-16 17:00:00|282.02|280.57|282.52|281.17|282.72|281.37|281.97|280.52|16
1584378300000|2020-03-16 17:05:00|282.47|281.12|281.72|280.27|282.47|281.12|281.42|280.02|11
1584378600000|2020-03-16 17:10:00|281.67|280.32|282.87|281.47|283.37|281.97|281.62|280.22|28
1584378900000|2020-03-16 17:15:00|282.82|281.42|281.52|280.07|282.82|281.42|281.42|280.02|17
1584379200000|2020-03-16 17:20:00|281.47|280.02|282.32|280.92|282.32|280.97|280.97|279.62|20
1584379500000|2020-03-16 17:25:00|282.27|280.87|281.42|280.12|282.27|280.87|281.37|280.02|16
1584379800000|2020-03-16 17:30:00|281.37|280.02|280.47|279.12|281.37|280.02|280.12|278.77|32
1584380100000|2020-03-16 17:35:00|280.42|279.07|280.47|279.07|281.12|279.77|279.82|278.42|14
1584380400000|2020-03-16 17:40:00|280.42|279.02|280.02|278.72|280.42|279.07|280.02|278.62|5
1584380700000|2020-03-16 17:45:00|280.17|278.77|280.52|279.02|280.77|279.47|280.17|278.77|4
1584381000000|2020-03-16 17:50:00|280.57|279.07|280.02|278.77|280.62|279.32|279.72|278.47|48
1584381300000|2020-03-16 17:55:00|280.07|278.87|280.27|278.92|281.12|279.77|280.07|278.87|49
1584381600000|2020-03-16 18:00:00|280.17|278.82|279.57|278.22|280.27|278.92|279.22|277.92|39
1584381900000|2020-03-16 18:05:00|279.52|278.17|279.12|277.77|280.42|279.02|279.07|277.72|13
1584382200000|2020-03-16 18:10:00|279.17|277.87|279.72|278.42|279.72|278.42|279.12|277.77|2
1584382500000|2020-03-16 18:15:00|279.77|278.37|278.87|277.57|279.97|278.67|278.87|277.57|29
1584382800000|2020-03-16 18:20:00|278.92|277.62|278.72|277.42|279.47|278.12|278.72|277.42|12
1584383100000|2020-03-16 18:25:00|278.62|277.37|279.77|278.37|279.77|278.52|278.57|277.22|26
1584383400000|2020-03-16 18:30:00|279.72|278.27|281.97|280.52|282.12|280.62|279.57|278.17|26
1584383700000|2020-03-16 18:35:00|282.02|280.57|280.97|279.17|282.42|281.07|280.32|278.07|23
1584384000000|2020-03-16 18:40:00|280.92|279.07|279.82|278.37|280.92|279.07|279.57|278.17|15
1584384300000|2020-03-16 18:45:00|279.87|278.42|280.02|278.62|280.32|279.07|279.72|278.27|4
1584384600000|2020-03-16 18:50:00|280.07|278.67|280.72|279.32|282.07|279.87|279.82|278.47|34
1584384900000|2020-03-16 18:55:00|280.67|279.07|280.82|279.42|281.52|280.17|280.32|278.92|11
1584385200000|2020-03-16 19:00:00|280.87|279.47|280.72|279.32|282.02|280.62|280.62|279.22|21
1584385500000|2020-03-16 19:05:00|280.67|279.22|280.77|279.37|281.37|279.97|280.57|279.22|13
1584385800000|2020-03-16 19:10:00|280.72|279.32|279.32|277.92|281.07|279.67|279.32|277.92|45
1584386100000|2020-03-16 19:15:00|279.27|277.87|280.22|278.67|280.57|279.17|279.27|277.87|14
1584386400000|2020-03-16 19:20:00|280.17|278.62|279.82|277.77|280.32|278.62|279.57|277.77|3
1584386700000|2020-03-16 19:25:00|279.77|277.82|279.27|277.87|279.82|278.42|279.12|277.77|24
1584387000000|2020-03-16 19:30:00|279.22|277.97|278.42|276.92|279.27|277.97|277.57|276.17|56
1584387300000|2020-03-16 19:35:00|278.37|276.87|278.27|276.87|278.37|276.97|277.37|276.02|10
1584387600000|2020-03-16 19:40:00|278.32|276.92|280.47|277.12|280.47|277.77|277.82|276.42|8
1584387900000|2020-03-16 19:45:00|280.82|277.42|279.37|277.37|281.52|278.17|278.82|277.27|20
1584388200000|2020-03-16 19:50:00|279.32|277.32|278.67|277.07|279.52|277.32|278.12|276.57|8
1584388500000|2020-03-16 19:55:00|278.82|277.12|277.57|275.62|279.12|277.52|277.02|275.62|31
1584388800000|2020-03-16 20:00:00|277.47|275.67|280.57|278.37|281.67|280.07|276.67|275.52|166
1584389100000|2020-03-16 20:05:00|280.52|278.42|278.72|277.02|280.52|279.32|278.47|276.92|20
1584389400000|2020-03-16 20:10:00|278.67|277.07|279.27|277.42|279.37|277.97|278.57|277.07|6
1584389700000|2020-03-16 20:15:00|279.22|277.47|278.57|277.07|279.22|277.67|278.57|277.07|0
1584390000000|2020-03-16 20:20:00|278.52|277.02|278.67|277.02|278.72|277.47|278.52|277.02|4
1584390300000|2020-03-16 20:25:00|278.62|277.52|278.87|277.32|278.92|277.62|278.62|277.22|4
1584390600000|2020-03-16 20:30:00|278.92|277.02|278.72|277.27|279.72|278.37|278.72|276.87|12
1584390900000|2020-03-16 20:35:00|278.52|276.22|278.62|277.12|278.62|277.12|278.37|276.22|2
1584391200000|2020-03-16 20:40:00|278.57|277.07|279.17|277.37|279.27|277.72|278.52|276.97|16
1584391500000|2020-03-16 20:45:00|279.32|277.72|279.47|277.97|279.52|278.32|279.32|277.72|13
1584391800000|2020-03-16 20:50:00|279.52|278.22|280.42|279.12|280.42|279.12|279.52|277.97|21
1584392100000|2020-03-16 20:55:00|280.57|279.27|281.12|277.22|281.12|279.37|279.27|277.22|24
1584392700000|2020-03-16 21:05:00|281.17|277.32|281.17|277.57|281.17|277.57|281.17|277.32|0
1584393000000|2020-03-16 21:10:00|279.47|277.62|279.47|277.87|279.47|277.87|279.47|277.62|0
1584393300000|2020-03-16 21:15:00|279.37|277.77|278.67|277.07|279.47|277.87|278.67|277.07|0
1584393600000|2020-03-16 21:20:00|278.97|277.37|278.47|276.87|279.37|277.77|278.47|276.87|0
1584393900000|2020-03-16 21:25:00|278.37|276.77|278.87|277.27|278.87|277.27|278.27|276.67|0
1584394200000|2020-03-16 21:30:00|279.07|277.47|279.17|277.57|279.27|277.67|278.97|277.37|0
1584394500000|2020-03-16 21:35:00|279.27|277.67|278.97|277.37|279.57|277.97|278.97|277.37|0
1584394800000|2020-03-16 21:40:00|278.87|277.27|278.57|276.97|278.97|277.37|278.57|276.97|0
1584395100000|2020-03-16 21:45:00|278.67|277.07|278.57|276.97|278.87|277.27|278.57|276.97|0
1584395400000|2020-03-16 21:50:00|278.67|277.07|278.67|277.07|278.97|277.37|278.57|276.97|0
1584395700000|2020-03-16 21:55:00|278.77|277.17|279.37|277.77|279.37|277.77|278.67|277.07|0
1584396000000|2020-03-16 22:00:00|279.97|278.37|280.87|279.27|283.37|281.77|278.87|277.27|0
1584396300000|2020-03-16 22:05:00|280.77|279.17|279.77|278.17|281.37|279.77|279.67|278.07|0
1584396600000|2020-03-16 22:10:00|279.87|278.27|278.97|277.37|280.47|278.87|278.37|276.77|0
1584396900000|2020-03-16 22:15:00|278.87|277.27|280.57|278.97|281.27|279.67|278.77|277.17|0
1584397200000|2020-03-16 22:20:00|280.47|278.87|279.87|278.27|280.47|278.87|279.37|277.77|0
1584397500000|2020-03-16 22:25:00|279.77|278.17|280.57|278.97|280.67|279.07|279.37|277.77|0
1584397800000|2020-03-16 22:30:00|280.47|278.87|281.37|279.77|281.77|280.17|280.17|278.57|0
1584398100000|2020-03-16 22:35:00|281.47|279.87|280.17|278.57|281.87|280.27|280.17|278.57|0
1584398400000|2020-03-16 22:40:00|280.27|278.67|281.17|279.57|281.57|279.97|279.97|278.37|0
1584398700000|2020-03-16 22:45:00|281.07|279.47|281.87|280.27|281.97|280.37|280.87|279.27|0
1584399000000|2020-03-16 22:50:00|281.97|280.37|280.87|279.27|282.67|281.07|280.27|278.67|0
1584399300000|2020-03-16 22:55:00|280.97|279.37|280.97|279.37|281.27|279.67|280.27|278.67|0
1584399600000|2020-03-16 23:00:00|280.87|279.27|281.07|279.47|281.77|280.17|280.87|279.27|0
1584399900000|2020-03-16 23:05:00|281.17|279.57|282.07|280.47|282.37|280.77|280.97|279.37|0
1584400200000|2020-03-16 23:10:00|281.97|280.37|282.17|280.57|282.27|280.67|280.67|279.07|0
1584400500000|2020-03-16 23:15:00|282.07|280.47|282.27|280.67|282.37|280.77|281.67|280.07|0
1584400800000|2020-03-16 23:20:00|282.37|280.77|282.37|280.77|282.67|281.07|281.67|280.07|0
1584401100000|2020-03-16 23:25:00|282.27|280.67|282.27|280.67|282.67|281.07|282.07|280.47|0
1584401400000|2020-03-16 23:30:00|282.07|280.47|281.57|279.97|282.37|280.77|281.57|279.97|0
1584401700000|2020-03-16 23:35:00|281.67|280.07|281.57|279.97|281.67|280.07|281.07|279.47|0
1584402000000|2020-03-16 23:40:00|281.67|280.07|283.17|281.57|283.27|281.67|281.57|279.97|0
1584402300000|2020-03-16 23:45:00|283.07|281.47|282.07|280.47|283.17|281.57|282.07|280.47|0
1584402600000|2020-03-16 23:50:00|282.17|280.57|281.97|280.37|282.67|281.07|281.77|280.17|0
1584402900000|2020-03-16 23:55:00|282.07|280.47|281.97|280.37|282.27|280.67|281.97|280.37|0
1584403200000|2020-03-17 00:00:00|282.17|280.57|281.87|280.27|282.47|280.87|281.77|280.17|0
1584403500000|2020-03-17 00:05:00|281.77|280.17|280.17|278.57|281.77|280.17|278.67|277.07|0
1584403800000|2020-03-17 00:10:00|280.27|278.67|281.47|279.87|281.77|280.17|280.27|278.67|0
1584404100000|2020-03-17 00:15:00|281.57|279.97|281.97|280.37|282.27|280.67|281.17|279.57|0
1584404400000|2020-03-17 00:20:00|282.07|280.47|282.67|281.07|283.17|281.57|281.97|280.37|0
1584404700000|2020-03-17 00:25:00|282.57|280.97|282.27|280.67|282.57|280.97|281.67|280.07|0
1584405000000|2020-03-17 00:30:00|280.52|278.97|283.42|282.12|283.42|282.12|280.32|278.92|398
1584405300000|2020-03-17 00:35:00|283.32|282.17|283.32|282.07|284.02|282.72|282.67|281.42|188
1584405600000|2020-03-17 00:40:00|283.27|282.17|284.62|283.37|284.72|283.42|283.17|281.97|188
1584405900000|2020-03-17 00:45:00|284.67|283.42|283.82|282.47|285.97|284.82|282.52|281.27|466
1584406200000|2020-03-17 00:50:00|283.97|282.57|283.82|282.52|285.92|284.67|283.57|282.27|326
1584406500000|2020-03-17 00:55:00|284.02|282.57|282.27|280.82|284.47|283.27|281.97|280.42|316
1584406800000|2020-03-17 01:00:00|282.17|280.92|285.12|283.62|285.37|284.12|281.57|280.27|1106
1584407100000|2020-03-17 01:05:00|284.92|283.67|284.62|283.42|285.62|284.42|284.27|282.97|838
1584407400000|2020-03-17 01:10:00|284.57|283.37|283.72|282.57|284.62|283.42|283.47|282.27|619
1584407700000|2020-03-17 01:15:00|283.77|282.52|284.12|282.92|284.37|283.17|283.57|282.37|928
1584408000000|2020-03-17 01:20:00|284.17|282.97|283.92|282.72|284.22|283.07|283.62|282.42|472
1584408300000|2020-03-17 01:25:00|283.87|282.77|284.77|283.57|284.77|283.62|283.82|282.62|462
1584408600000|2020-03-17 01:30:00|284.72|283.52|287.02|285.82|287.12|285.97|284.72|283.52|1110
1584408900000|2020-03-17 01:35:00|287.07|285.87|286.47|285.32|287.07|285.92|285.97|284.77|995
1584409200000|2020-03-17 01:40:00|286.52|285.27|285.82|284.62|286.72|285.57|285.57|284.42|665
1584409500000|2020-03-17 01:45:00|285.77|284.57|284.47|283.32|285.77|284.62|284.07|282.92|997
1584409800000|2020-03-17 01:50:00|284.42|283.27|284.27|283.07|284.57|283.37|282.97|281.77|1185
1584410100000|2020-03-17 01:55:00|284.22|283.12|283.27|282.07|284.87|283.67|283.22|282.07|930
1584410400000|2020-03-17 02:00:00|283.22|282.12|283.42|282.22|284.12|282.92|282.82|281.62|762
1584410700000|2020-03-17 02:05:00|283.37|282.12|283.07|281.87|283.37|282.12|282.67|281.52|574
1584411000000|2020-03-17 02:10:00|283.02|281.92|281.62|280.47|283.12|281.97|281.62|280.42|898
1584411300000|2020-03-17 02:15:00|281.57|280.42|280.22|279.02|281.87|280.72|280.07|278.87|627
1584411600000|2020-03-17 02:20:00|280.17|278.97|281.22|280.02|281.62|280.47|280.12|278.92|758
1584411900000|2020-03-17 02:25:00|281.27|280.12|281.12|279.92|281.32|280.12|280.07|278.92|529
1584412200000|2020-03-17 02:30:00|281.17|279.97|281.67|280.47|282.12|280.92|280.97|279.77|712
1584412500000|2020-03-17 02:35:00|281.72|280.52|283.12|281.92|283.27|282.07|281.17|280.02|822
1584412800000|2020-03-17 02:40:00|283.17|281.97|283.02|281.82|283.77|282.57|282.92|281.72|572
1584413100000|2020-03-17 02:45:00|283.07|281.87|283.32|282.12|283.47|282.32|282.67|281.52|351
1584413400000|2020-03-17 02:50:00|283.37|282.17|282.42|281.17|283.42|282.22|282.22|281.07|448
1584413700000|2020-03-17 02:55:00|282.47|281.22|281.62|280.42|282.72|281.52|281.57|280.42|423
1584414000000|2020-03-17 03:00:00|281.57|280.37|282.17|281.02|282.17|281.02|281.57|280.37|303
1584414300000|2020-03-17 03:05:00|282.22|281.07|282.32|281.12|282.67|281.47|282.17|281.02|338
1584414600000|2020-03-17 03:10:00|282.27|281.07|281.42|280.27|282.37|281.22|281.32|280.17|351
1584414900000|2020-03-17 03:15:00|281.47|280.22|281.87|280.67|281.87|280.67|281.12|279.97|406
1584415200000|2020-03-17 03:20:00|281.92|280.72|282.82|281.62|283.02|281.82|281.87|280.72|422
1584415500000|2020-03-17 03:25:00|282.87|281.72|283.47|282.27|283.62|282.42|282.52|281.32|436
1584415800000|2020-03-17 03:30:00|283.42|282.22|283.32|282.12|283.72|282.52|283.17|281.97|311
1584416100000|2020-03-17 03:35:00|283.37|282.17|282.22|281.07|283.42|282.22|282.12|280.92|278
1584416400000|2020-03-17 03:40:00|282.17|281.02|282.57|281.37|282.62|281.47|282.17|280.97|273
1584416700000|2020-03-17 03:45:00|282.62|281.42|283.27|282.07|283.27|282.12|282.37|281.17|341
1584417000000|2020-03-17 03:50:00|283.22|282.02|283.37|282.17|283.37|282.22|282.92|281.77|373
1584417300000|2020-03-17 03:55:00|283.32|282.12|283.67|282.52|283.82|282.67|283.17|282.02|380
1584417600000|2020-03-17 04:00:00|283.72|282.57|284.52|283.37|285.17|284.02|283.52|282.32|346
1584417900000|2020-03-17 04:05:00|284.57|283.32|285.07|283.92|285.12|283.97|284.57|283.32|201
1584418200000|2020-03-17 04:10:00|285.12|283.97|285.02|283.82|285.12|283.97|284.17|283.02|201
1584418500000|2020-03-17 04:15:00|284.97|283.87|284.42|283.27|285.02|283.87|283.92|282.72|245
1584418800000|2020-03-17 04:20:00|284.47|283.37|284.37|283.22|285.07|283.92|284.12|282.92|237
1584419100000|2020-03-17 04:25:00|284.42|283.27|284.02|282.82|284.42|283.27|283.52|282.37|246
1584419400000|2020-03-17 04:30:00|284.07|282.92|284.52|283.32|285.07|283.92|284.07|282.92|170
1584419700000|2020-03-17 04:35:00|284.47|283.27|285.32|284.12|285.42|284.27|284.47|283.27|169
1584420000000|2020-03-17 04:40:00|285.37|284.17|285.22|283.97|285.87|284.72|284.92|283.72|271
1584420300000|2020-03-17 04:45:00|285.27|284.02|284.97|283.82|285.42|284.27|284.72|283.57|116
1584420600000|2020-03-17 04:50:00|284.92|283.77|285.62|284.37|285.92|284.67|284.57|283.37|230
1584420900000|2020-03-17 04:55:00|285.57|284.32|284.52|283.32|285.57|284.37|284.27|283.07|398
1584421200000|2020-03-17 05:00:00|284.57|283.37|283.27|282.12|284.57|283.37|283.12|281.97|405
1584421500000|2020-03-17 05:05:00|283.37|282.17|283.17|281.97|283.62|282.47|282.87|281.72|407
1584421800000|2020-03-17 05:10:00|283.12|282.02|282.52|281.37|283.12|282.02|282.32|281.17|409
1584422100000|2020-03-17 05:15:00|282.62|281.32|283.07|281.87|283.17|281.97|282.52|281.32|332
1584422400000|2020-03-17 05:20:00|283.02|281.82|282.72|281.52|283.12|281.97|282.67|281.52|245
1584422700000|2020-03-17 05:25:00|282.67|281.42|282.17|280.97|282.72|281.52|281.72|280.57|441
1584423000000|2020-03-17 05:30:00|282.12|280.92|282.12|280.97|282.22|281.07|281.77|280.57|285
1584423300000|2020-03-17 05:35:00|282.07|280.92|281.87|280.62|282.12|280.92|281.52|280.37|286
1584423600000|2020-03-17 05:40:00|281.82|280.67|282.62|281.42|282.82|281.62|281.77|280.62|191
1584423900000|2020-03-17 05:45:00|282.67|281.47|282.42|281.22|282.67|281.47|282.02|280.82|203
1584424200000|2020-03-17 05:50:00|282.37|281.17|282.47|281.27|282.72|281.52|282.07|280.87|177
1584424500000|2020-03-17 05:55:00|282.42|281.32|282.12|280.97|282.52|281.32|282.12|280.97|216
1584424800000|2020-03-17 06:00:00|282.07|280.92|281.92|280.72|282.12|280.92|281.67|280.52|258
1584425100000|2020-03-17 06:05:00|281.97|280.77|282.42|281.22|282.42|281.22|281.67|280.52|179
1584425400000|2020-03-17 06:10:00|282.52|281.27|282.92|281.72|282.92|281.77|282.52|281.22|201
1584425700000|2020-03-17 06:15:00|282.87|281.77|283.62|282.47|283.62|282.47|282.72|281.57|174
1584426000000|2020-03-17 06:20:00|283.67|282.52|283.62|282.47|283.92|282.77|283.57|282.42|201
1584426300000|2020-03-17 06:25:00|283.67|282.42|283.32|282.12|283.72|282.42|283.07|281.92|219
1584426600000|2020-03-17 06:30:00|283.27|282.17|282.92|281.72|283.47|282.27|282.87|281.72|190
1584426900000|2020-03-17 06:35:00|282.97|281.77|283.07|281.87|283.07|281.92|282.77|281.62|126
1584427200000|2020-03-17 06:40:00|283.02|281.82|283.52|282.37|283.62|282.47|283.02|281.82|167
1584427500000|2020-03-17 06:45:00|283.57|282.42|284.22|283.07|284.22|283.07|283.42|282.22|199
1584427800000|2020-03-17 06:50:00|284.32|283.17|283.52|282.32|284.32|283.17|283.47|282.27|218
1584428100000|2020-03-17 06:55:00|283.57|282.37|283.87|282.67|283.92|282.72|283.42|282.27|135
1584428400000|2020-03-17 07:00:00|283.82|282.72|284.82|283.62|284.92|283.77|283.82|282.72|355
1584428700000|2020-03-17 07:05:00|284.77|283.57|285.57|284.42|285.77|284.62|284.67|283.47|817
1584429000000|2020-03-17 07:10:00|285.62|284.37|284.87|283.67|285.67|284.52|284.82|283.67|408
1584429300000|2020-03-17 07:15:00|284.82|283.62|284.17|282.97|284.82|283.67|284.12|282.97|324
1584429600000|2020-03-17 07:20:00|284.22|283.02|284.02|282.87|284.42|283.27|284.02|282.87|243
1584429900000|2020-03-17 07:25:00|284.07|282.92|284.42|283.22|284.47|283.32|284.02|282.87|197
1584430200000|2020-03-17 07:30:00|284.37|283.17|284.47|283.32|284.52|283.37|284.22|283.07|288
1584430500000|2020-03-17 07:35:00|284.42|283.27|284.92|283.72|284.92|283.77|284.42|283.27|342
1584430800000|2020-03-17 07:40:00|284.97|283.77|285.27|284.12|285.37|284.22|284.82|283.67|534
1584431100000|2020-03-17 07:45:00|285.22|284.07|285.12|283.97|285.22|284.07|284.82|283.67|481
1584431400000|2020-03-17 07:50:00|285.07|283.92|285.42|284.27|285.42|284.27|284.72|283.57|494
1584431700000|2020-03-17 07:55:00|285.37|284.22|285.22|284.02|285.57|284.42|285.02|283.87|363
1584432000000|2020-03-17 08:00:00|285.12|283.97|284.32|283.17|285.12|283.97|284.17|283.02|644
1584432300000|2020-03-17 08:05:00|284.37|283.22|284.07|282.92|284.42|283.22|283.97|282.82|451
1584432600000|2020-03-17 08:10:00|284.12|282.97|284.17|283.02|284.47|283.27|283.97|282.82|199
1584432900000|2020-03-17 08:15:00|284.12|282.97|283.77|282.57|284.17|283.02|283.62|282.47|210
1584433200000|2020-03-17 08:20:00|283.72|282.62|282.67|281.52|283.72|282.62|282.57|281.42|670
1584433500000|2020-03-17 08:25:00|282.72|281.57|282.52|281.27|282.92|281.72|282.07|280.92|634
1584433800000|2020-03-17 08:30:00|282.57|281.32|282.22|280.97|282.62|281.42|281.87|280.67|407
1584434100000|2020-03-17 08:35:00|282.27|281.02|281.52|280.32|282.27|281.07|281.52|280.27|377
1584434400000|2020-03-17 08:40:00|281.47|280.27|281.22|280.02|281.62|280.47|281.17|280.02|402
1584434700000|2020-03-17 08:45:00|281.27|280.07|281.02|279.82|281.42|280.22|280.92|279.72|336
1584435000000|2020-03-17 08:50:00|281.07|279.87|280.67|279.47|281.22|280.02|280.47|279.32|634
1584435300000|2020-03-17 08:55:00|280.62|279.42|280.62|279.42|280.82|279.62|280.47|279.27|574
1584435600000|2020-03-17 09:00:00|280.67|279.47|280.37|279.12|280.72|279.52|279.82|278.67|981
1584435900000|2020-03-17 09:05:00|280.42|279.17|279.27|277.97|280.82|279.57|279.02|277.77|502
1584436200000|2020-03-17 09:10:00|279.17|278.02|279.52|278.12|280.17|278.37|279.02|277.87|205
1584436500000|2020-03-17 09:15:00|279.67|278.17|279.37|277.87|279.67|278.27|279.07|277.87|236
1584436800000|2020-03-17 09:20:00|278.47|276.87|278.57|276.97|278.57|276.97|277.77|276.17|0
1584437100000|2020-03-17 09:25:00|278.27|276.67|278.07|276.47|278.47|276.87|277.57|275.97|8
1584437400000|2020-03-17 09:30:00|277.97|276.37|275.97|274.37|277.97|276.37|275.77|274.17|0
1584437700000|2020-03-17 09:35:00|275.87|274.27|276.87|275.27|276.97|275.37|275.67|274.07|0
1584438000000|2020-03-17 09:40:00|276.97|275.37|277.07|275.47|277.67|276.07|276.47|274.87|0
1584438300000|2020-03-17 09:45:00|276.97|275.37|278.37|276.77|278.57|276.97|276.67|275.07|0
1584438600000|2020-03-17 09:50:00|277.92|276.67|276.87|275.42|278.02|276.77|276.32|275.02|123
1584438900000|2020-03-17 09:55:00|276.77|275.37|277.12|275.67|277.52|276.32|276.52|275.27|62
1584439200000|2020-03-17 10:00:00|277.07|275.62|278.22|276.92|278.37|277.07|276.72|275.47|45
1584439500000|2020-03-17 10:05:00|278.17|276.87|277.32|276.12|278.17|276.87|277.27|276.07|47
1584439800000|2020-03-17 10:10:00|277.27|276.17|277.82|276.57|278.02|276.67|277.27|276.17|277
1584440100000|2020-03-17 10:15:00|277.92|276.62|278.32|276.97|278.32|276.97|277.52|276.17|47
1584440400000|2020-03-17 10:20:00|278.37|277.02|279.07|277.67|279.52|278.17|277.97|276.67|27
1584440700000|2020-03-17 10:25:00|279.02|277.62|278.92|277.57|279.22|277.92|278.72|277.42|3
1584441000000|2020-03-17 10:30:00|278.87|277.52|278.12|276.77|278.87|277.52|277.77|276.42|34
1584441300000|2020-03-17 10:35:00|278.02|276.82|278.47|276.97|278.97|277.57|277.67|276.42|18
1584441600000|2020-03-17 10:40:00|278.42|276.92|277.42|276.07|278.42|276.92|277.27|276.02|25
1584441900000|2020-03-17 10:45:00|277.47|276.02|278.17|276.82|278.42|277.07|277.47|276.02|25
1584442200000|2020-03-17 10:50:00|278.07|276.72|278.97|277.62|279.02|277.72|277.87|276.52|18
1584442500000|2020-03-17 10:55:00|279.02|277.67|280.42|279.12|280.42|279.22|279.02|277.67|116
1584442800000|2020-03-17 11:00:00|280.37|279.07|279.47|278.12|280.37|279.07|278.97|277.82|91
1584443100000|2020-03-17 11:05:00|279.42|278.07|279.52|278.22|279.87|278.52|279.22|278.02|19
1584443400000|2020-03-17 11:10:00|279.57|278.27|279.52|278.17|279.67|278.32|278.37|277.02|29
1584443700000|2020-03-17 11:15:00|279.42|278.22|279.27|277.77|279.52|278.22|278.87|277.47|8
1584444000000|2020-03-17 11:20:00|279.22|277.82|278.52|277.17|279.22|277.92|277.72|276.42|25
1584444300000|2020-03-17 11:25:00|278.57|277.22|277.57|276.22|278.62|277.27|277.57|276.22|105
1584444600000|2020-03-17 11:30:00|277.52|276.27|276.72|275.47|277.57|276.37|276.72|275.47|45
1584444900000|2020-03-17 11:35:00|276.77|275.57|277.72|276.37|277.92|276.62|276.77|275.57|39
1584445200000|2020-03-17 11:40:00|277.77|276.42|277.67|276.32|278.17|276.87|277.42|276.07|28
1584445500000|2020-03-17 11:45:00|277.62|276.27|278.92|277.72|279.12|277.87|277.57|276.22|145
1584445800000|2020-03-17 11:50:00|278.87|277.57|278.77|277.47|279.17|277.82|278.77|277.47|219
1584446100000|2020-03-17 11:55:00|278.67|277.42|277.72|276.32|278.72|277.47|277.62|276.27|15
1584446400000|2020-03-17 12:00:00|277.67|276.37|277.32|275.97|278.17|276.72|277.32|275.87|48
1584446700000|2020-03-17 12:05:00|277.27|275.92|277.27|275.82|277.82|276.52|276.82|275.52|48
1584447000000|2020-03-17 12:10:00|277.52|275.87|278.07|276.77|278.37|277.07|277.47|275.82|42
1584447300000|2020-03-17 12:15:00|278.12|276.82|278.37|277.07|278.42|277.22|277.82|276.47|90
1584447600000|2020-03-17 12:20:00|278.42|277.12|278.52|277.27|278.57|277.27|278.02|276.67|77
1584447900000|2020-03-17 12:25:00|278.47|277.17|278.32|276.97|278.47|277.17|278.12|276.87|29
1584448200000|2020-03-17 12:30:00|278.27|276.92|278.27|276.92|278.47|277.12|277.32|275.82|43
1584448500000|2020-03-17 12:35:00|278.17|276.97|277.82|276.47|278.22|276.97|277.57|276.22|2
1584448800000|2020-03-17 12:40:00|277.87|276.52|277.67|276.32|278.02|276.67|277.42|276.12|0
1584449100000|2020-03-17 12:45:00|277.62|276.22|277.67|276.32|277.82|276.47|277.32|275.97|3
1584449400000|2020-03-17 12:50:00|277.62|276.27|277.52|276.22|277.72|276.37|277.12|275.77|8
1584449700000|2020-03-17 12:55:00|277.62|276.27|277.87|276.57|278.02|276.87|277.62|276.27|87
1584450000000|2020-03-17 13:00:00|277.92|276.47|277.52|276.32|278.02|276.77|277.27|275.97|83
1584450300000|2020-03-17 13:05:00|277.62|276.47|276.57|275.27|277.62|276.47|276.52|275.17|87
1584450600000|2020-03-17 13:10:00|276.67|275.32|276.62|275.27|276.77|275.47|276.47|275.17|74
1584450900000|2020-03-17 13:15:00|276.67|275.32|275.97|274.72|276.67|275.52|275.97|274.72|149
1584451200000|2020-03-17 13:20:00|276.02|274.77|277.27|276.02|277.27|276.02|276.02|274.77|58
1584451500000|2020-03-17 13:25:00|277.12|275.97|277.97|276.72|278.12|276.92|276.97|275.72|145
1584451800000|2020-03-17 13:30:00|278.02|276.52|277.17|275.82|278.77|277.17|276.97|275.67|464
1584452100000|2020-03-17 13:35:00|277.12|275.87|276.37|274.92|277.32|275.87|275.87|274.52|114
1584452400000|2020-03-17 13:40:00|276.32|274.87|276.12|274.72|276.67|275.42|275.92|274.57|186
1584452700000|2020-03-17 13:45:00|276.17|274.77|277.17|275.77|278.42|277.02|276.17|274.77|66
1584453000000|2020-03-17 13:50:00|277.12|275.72|275.72|274.42|277.17|275.82|275.72|274.42|47
1584453300000|2020-03-17 13:55:00|275.62|274.27|275.92|274.57|276.57|275.22|275.27|273.92|42
1584453600000|2020-03-17 14:00:00|275.87|274.62|277.02|275.67|277.17|275.92|275.22|273.92|52
1584453900000|2020-03-17 14:05:00|277.07|275.77|277.67|276.32|278.17|276.92|277.07|275.77|61
1584454200000|2020-03-17 14:10:00|277.72|276.37|278.02|276.67|278.52|277.27|277.67|276.32|30
1584454500000|2020-03-17 14:15:00|277.87|276.72|278.87|277.52|279.02|277.72|277.57|276.22|49
1584454800000|2020-03-17 14:20:00|278.92|277.57|278.62|277.32|279.52|278.32|278.62|277.27|31
1584455100000|2020-03-17 14:25:00|278.67|277.37|280.72|279.37|280.92|279.62|278.67|277.37|59
1584455400000|2020-03-17 14:30:00|280.67|279.32|280.12|278.82|281.22|279.92|279.92|278.52|41
1584455700000|2020-03-17 14:35:00|279.87|278.77|279.87|278.52|280.87|279.52|279.57|278.22|57
1584456000000|2020-03-17 14:40:00|279.92|278.47|280.52|279.17|280.72|279.37|279.67|278.27|56
1584456300000|2020-03-17 14:45:00|280.57|279.22|280.92|279.57|281.17|279.82|280.32|278.97|49
1584456600000|2020-03-17 14:50:00|280.97|279.62|280.42|279.07|280.97|279.62|279.82|278.47|70
1584456900000|2020-03-17 14:55:00|280.32|279.02|280.82|279.47|280.87|279.72|279.97|278.62|55
1584457200000|2020-03-17 15:00:00|280.62|279.52|280.82|279.47|280.97|279.77|280.37|279.02|105
1584457500000|2020-03-17 15:05:00|280.87|279.52|282.42|281.17|282.47|281.17|280.62|279.42|177
1584457800000|2020-03-17 15:10:00|282.32|281.32|284.02|282.72|284.02|282.72|282.32|281.27|237
1584458100000|2020-03-17 15:15:00|283.87|282.82|284.17|282.92|284.17|282.92|282.97|281.67|73
1584458400000|2020-03-17 15:20:00|284.07|282.87|283.42|282.07|284.47|283.27|283.27|281.92|100
1584458700000|2020-03-17 15:25:00|283.37|282.02|283.37|282.02|284.22|282.87|283.37|282.02|28
1584459000000|2020-03-17 15:30:00|283.32|281.92|284.42|283.12|284.67|283.32|283.27|281.92|77
1584459300000|2020-03-17 15:35:00|284.22|283.07|282.87|281.52|284.27|283.07|282.52|281.12|100
1584459600000|2020-03-17 15:40:00|282.82|281.47|284.02|282.82|284.02|282.82|282.72|281.47|53
1584459900000|2020-03-17 15:45:00|284.07|282.77|284.42|283.07|284.72|283.42|283.77|282.42|52
1584460200000|2020-03-17 15:50:00|284.37|283.02|284.52|283.07|284.87|283.57|284.07|282.72|101
1584460500000|2020-03-17 15:55:00|284.57|283.12|284.82|283.52|284.92|283.62|284.27|282.97|33
1584460800000|2020-03-17 16:00:00|284.87|283.62|285.52|284.22|285.57|284.27|284.67|283.32|65
1584461100000|2020-03-17 16:05:00|285.57|284.32|286.97|285.62|286.97|285.72|285.57|284.32|78
1584461400000|2020-03-17 16:10:00|286.92|285.52|286.87|285.57|286.97|285.67|286.52|285.17|21
1584461700000|2020-03-17 16:15:00|286.97|285.52|285.82|284.42|286.97|285.62|284.97|283.72|59
1584462000000|2020-03-17 16:20:00|285.87|284.47|285.02|283.57|285.97|284.57|284.27|282.97|31
1584462300000|2020-03-17 16:25:00|284.97|283.52|283.92|282.57|284.97|283.57|283.82|282.47|33
1584462600000|2020-03-17 16:30:00|283.97|282.62|284.27|282.67|284.77|283.42|283.67|282.32|102
1584462900000|2020-03-17 16:35:00|284.22|282.77|283.37|282.07|284.22|282.82|283.27|281.97|35
1584463200000|2020-03-17 16:40:00|283.42|282.12|283.07|281.72|283.47|282.17|282.47|281.17|49
1584463500000|2020-03-17 16:45:00|283.17|281.77|283.12|281.77|283.42|282.12|282.82|281.47|29
1584463800000|2020-03-17 16:50:00|283.07|281.72|282.42|281.07|283.07|281.72|281.97|280.57|33
1584464100000|2020-03-17 16:55:00|282.52|281.12|283.27|281.97|283.32|281.97|282.17|280.82|34
1584464400000|2020-03-17 17:00:00|283.32|282.07|282.62|281.32|283.92|282.57|282.57|281.22|14
1584464700000|2020-03-17 17:05:00|282.67|281.37|282.07|280.72|283.27|281.92|282.02|280.62|17
1584465000000|2020-03-17 17:10:00|282.02|280.67|281.92|280.52|282.27|280.97|281.72|280.27|47
1584465300000|2020-03-17 17:15:00|281.82|280.57|282.27|280.87|282.72|280.92|281.57|280.22|21
1584465600000|2020-03-17 17:20:00|282.22|280.82|282.47|281.12|282.77|281.42|281.92|280.52|17
1584465900000|2020-03-17 17:25:00|282.37|281.07|282.47|281.12|282.82|281.57|281.97|280.57|32
1584466200000|2020-03-17 17:30:00|282.52|281.17|282.97|281.57|283.12|281.62|282.07|280.72|12
1584466500000|2020-03-17 17:35:00|282.92|281.52|283.32|281.97|283.42|282.17|282.92|281.52|25
1584466800000|2020-03-17 17:40:00|283.42|282.02|283.72|282.32|284.07|282.77|283.42|281.97|11
1584467100000|2020-03-17 17:45:00|283.82|282.37|284.32|282.92|284.77|283.42|283.82|282.37|21
1584467400000|2020-03-17 17:50:00|284.37|282.97|284.17|282.77|284.72|283.42|283.72|282.47|8
1584467700000|2020-03-17 17:55:00|284.12|282.67|284.42|282.97|284.72|283.47|283.87|282.57|7
1584468000000|2020-03-17 18:00:00|284.37|283.02|283.92|282.67|284.77|283.32|283.37|282.02|52
1584468300000|2020-03-17 18:05:00|283.77|282.62|284.47|283.17|284.92|283.57|283.67|282.47|123
1584468600000|2020-03-17 18:10:00|284.77|283.22|284.92|283.62|284.97|283.77|284.27|283.02|160
1584468900000|2020-03-17 18:15:00|284.82|283.77|285.22|283.97|285.57|284.27|284.72|283.42|69
1584469200000|2020-03-17 18:20:00|285.37|284.02|283.82|282.57|285.52|284.32|283.62|282.27|60
1584469500000|2020-03-17 18:25:00|283.77|282.52|284.67|283.52|284.87|283.57|283.62|282.32|189
1584469800000|2020-03-17 18:30:00|284.82|283.57|285.02|283.82|285.32|283.97|284.62|283.37|115
1584470100000|2020-03-17 18:35:00|284.97|283.67|284.97|283.72|285.52|284.17|284.62|283.32|145
1584470400000|2020-03-17 18:40:00|284.92|283.67|284.42|283.17|285.12|283.97|284.42|283.17|113
1584470700000|2020-03-17 18:45:00|284.37|283.07|282.82|281.47|284.37|283.07|282.32|280.97|127
1584471000000|2020-03-17 18:50:00|283.02|281.52|283.17|281.77|283.47|282.12|282.52|281.22|130
1584471300000|2020-03-17 18:55:00|283.27|281.82|283.97|282.67|284.02|282.72|283.17|281.82|22
1584471600000|2020-03-17 19:00:00|284.02|282.72|282.92|281.22|284.02|282.72|282.02|280.72|59
1584471900000|2020-03-17 19:05:00|282.87|281.27|283.92|282.17|283.97|282.62|282.47|280.97|22
1584472200000|2020-03-17 19:10:00|283.27|282.12|283.17|281.57|283.92|282.12|282.82|281.42|26
1584472500000|2020-03-17 19:15:00|283.12|281.62|282.92|281.62|283.27|281.92|282.62|281.32|6
1584472800000|2020-03-17 19:20:00|282.82|281.47|282.87|281.52|283.52|282.12|282.12|280.77|41
1584473100000|2020-03-17 19:25:00|282.92|281.57|282.92|281.57|283.12|281.72|282.47|281.12|42
1584473400000|2020-03-17 19:30:00|282.87|281.52|283.57|282.22|283.87|282.52|282.72|281.37|16
1584473700000|2020-03-17 19:35:00|283.62|282.27|284.02|282.67|284.47|283.12|283.62|282.27|44
1584474000000|2020-03-17 19:40:00|284.12|282.77|284.52|283.22|284.77|283.42|284.02|282.77|30
1584474300000|2020-03-17 19:45:00|284.57|283.27|284.42|283.07|284.87|283.52|283.82|282.47|15
1584474600000|2020-03-17 19:50:00|284.72|283.12|284.97|283.62|285.12|283.82|283.67|282.27|62
1584474900000|2020-03-17 19:55:00|284.92|283.57|285.62|284.32|285.62|284.32|284.32|282.87|77
1584475200000|2020-03-17 20:00:00|285.72|284.42|284.82|283.52|286.02|284.82|284.72|283.32|77
1584475500000|2020-03-17 20:05:00|284.77|283.47|284.72|283.42|284.97|283.57|284.52|283.17|6
1584475800000|2020-03-17 20:10:00|284.67|283.37|283.52|282.17|284.67|283.37|283.52|282.17|14
1584476100000|2020-03-17 20:15:00|283.42|282.22|283.42|282.17|283.57|282.32|283.42|282.12|11
1584476400000|2020-03-17 20:20:00|283.37|282.12|283.62|282.37|283.77|282.47|283.37|282.07|13
1584476700000|2020-03-17 20:25:00|283.57|282.32|283.72|282.42|283.72|282.42|283.52|282.27|1
1584477000000|2020-03-17 20:30:00|283.77|282.47|283.52|282.22|284.02|282.72|283.37|282.07|11
1584477300000|2020-03-17 20:35:00|283.47|282.17|283.82|282.47|283.82|282.47|283.42|282.12|0
1584477600000|2020-03-17 20:40:00|283.77|282.42|284.27|282.57|284.37|282.97|283.52|282.12|11
1584477900000|2020-03-17 20:45:00|284.22|282.52|284.17|282.62|284.22|282.92|284.02|282.52|5
1584478200000|2020-03-17 20:50:00|284.12|282.67|283.92|282.62|284.27|282.92|283.72|282.42|21
1584478500000|2020-03-17 20:55:00|284.07|282.67|284.12|282.57|284.22|282.87|283.72|282.32|55
1584478800000|2020-03-17 21:00:00|283.77|282.37|284.32|282.27|284.42|282.47|283.77|282.27|1
1584479100000|2020-03-17 21:05:00|284.57||284.42||284.72||284.42||0
1584479400000|2020-03-17 21:10:00|285.42|282.47|283.87|282.27|285.42|282.47|283.87|282.27|0
1584479700000|2020-03-17 21:15:00|283.97|282.37|283.97|282.37|284.07|282.47|283.77|282.17|0
1584480000000|2020-03-17 21:20:00|284.07|282.47|284.07|282.47|284.07|282.47|283.87|282.27|0
1584480300000|2020-03-17 21:25:00|283.97|282.37|284.07|282.47|284.07|282.47|283.97|282.37|0
1584480600000|2020-03-17 21:30:00|283.97|282.37|283.97|282.37|284.07|282.47|283.97|282.37|0
1584481200000|2020-03-17 21:40:00|284.07|282.47|283.97|282.37|284.07|282.47|283.97|282.37|0
1584481500000|2020-03-17 21:45:00|283.77|282.17|283.27|281.67|283.77|282.17|283.07|281.47|0
1584481800000|2020-03-17 21:50:00|283.47|281.87|283.47|281.87|283.47|281.87|282.97|281.37|0
1584482100000|2020-03-17 21:55:00|283.57|281.97|283.67|282.07|283.77|282.17|283.47|281.87|0
1584482400000|2020-03-17 22:00:00|283.27|281.67|284.47|282.87|285.17|283.57|283.17|281.57|0
1584482700000|2020-03-17 22:05:00|284.87|283.27|284.67|283.07|284.97|283.37|284.37|282.77|0
1584483000000|2020-03-17 22:10:00|284.57|282.97|284.07|282.47|284.57|282.97|283.37|281.77|0
1584483300000|2020-03-17 22:15:00|284.17|282.57|283.47|281.87|284.47|282.87|283.47|281.87|0
1584483600000|2020-03-17 22:20:00|283.37|281.77|283.07|281.47|283.47|281.87|282.67|281.07|0
1584483900000|2020-03-17 22:25:00|283.17|281.57|284.17|282.57|284.37|282.77|282.97|281.37|0
1584484200000|2020-03-17 22:30:00|284.07|282.47|283.47|281.87|284.97|283.37|283.27|281.67|0
1584484500000|2020-03-17 22:35:00|283.27|281.67|283.27|281.67|283.77|282.17|282.87|281.27|0
1584484800000|2020-03-17 22:40:00|283.17|281.57|281.87|280.27|283.47|281.87|281.87|280.27|0
1584485100000|2020-03-17 22:45:00|281.97|280.37|281.07|279.47|282.37|280.77|280.47|278.87|0
1584485400000|2020-03-17 22:50:00|280.97|279.37|281.67|280.07|281.87|280.27|280.67|279.07|0
1584485700000|2020-03-17 22:55:00|281.57|279.97|281.57|279.97|281.77|280.17|280.97|279.37|0
1584486000000|2020-03-17 23:00:00|281.47|279.87|280.97|279.37|281.67|280.07|280.87|279.27|0
1584486300000|2020-03-17 23:05:00|280.87|279.27|280.27|278.67|281.17|279.57|279.87|278.27|0
1584486600000|2020-03-17 23:10:00|280.17|278.57|280.17|278.57|280.57|278.97|279.27|277.67|0
1584486900000|2020-03-17 23:15:00|280.27|278.67|281.77|280.17|282.17|280.57|280.07|278.47|0
1584487200000|2020-03-17 23:20:00|281.87|280.27|280.27|278.67|281.87|280.27|280.17|278.57|0
1584487500000|2020-03-17 23:25:00|280.37|278.77|279.77|278.17|280.67|279.07|279.27|277.67|0
1584487800000|2020-03-17 23:30:00|279.67|278.07|279.57|277.97|280.77|279.17|279.57|277.97|0
1584488100000|2020-03-17 23:35:00|279.67|278.07|278.77|277.17|279.77|278.17|278.47|276.87|0
1584488400000|2020-03-17 23:40:00|278.67|277.07|278.57|276.97|279.47|277.87|278.37|276.77|0
1584488700000|2020-03-17 23:45:00|278.67|277.07|277.07|275.47|278.97|277.37|276.87|275.27|0
1584489000000|2020-03-17 23:50:00|277.17|275.57|276.67|275.07|277.37|275.77|276.07|274.47|0
1584489300000|2020-03-17 23:55:00|276.57|274.97|277.07|275.47|277.27|275.67|276.37|274.77|0
1584489600000|2020-03-18 00:00:00|277.17|275.57|278.77|277.17|278.87|277.27|276.57|274.97|0
1584489900000|2020-03-18 00:05:00|278.67|277.07|278.57|276.97|278.67|277.07|277.37|275.77|0
1584490200000|2020-03-18 00:10:00|278.47|276.87|279.07|277.47|279.67|278.07|278.27|276.67|0
1584490500000|2020-03-18 00:15:00|278.97|277.37|279.77|278.17|280.57|278.97|278.67|277.07|0
1584490800000|2020-03-18 00:20:00|279.87|278.27|279.37|277.77|280.27|278.67|279.07|277.47|0
1584491100000|2020-03-18 00:25:00|279.27|277.67|279.07|277.47|280.07|278.47|279.07|277.47|0
1584491400000|2020-03-18 00:30:00|280.92|279.67|281.77|280.52|283.72|282.27|280.92|279.67|429
1584491700000|2020-03-18 00:35:00|281.72|280.47|282.17|280.97|282.52|281.32|281.32|280.07|291
1584492000000|2020-03-18 00:40:00|282.22|281.02|281.62|280.37|282.22|281.02|281.52|280.27|116
1584492300000|2020-03-18 00:45:00|281.57|280.32|280.27|279.07|282.67|281.42|280.22|279.07|356
1584492600000|2020-03-18 00:50:00|280.32|279.12|280.67|279.37|280.87|279.67|279.77|278.57|187
1584492900000|2020-03-18 00:55:00|280.57|279.27|281.62|280.42|281.62|280.42|280.47|279.27|132
1584493200000|2020-03-18 01:00:00|281.57|280.37|283.02|281.82|283.67|282.47|281.57|280.37|1017
1584493500000|2020-03-18 01:05:00|283.07|281.87|282.52|281.27|283.32|282.12|282.37|281.22|828
1584493800000|2020-03-18 01:10:00|282.47|281.37|282.32|281.12|282.57|281.37|281.82|280.67|480
1584494100000|2020-03-18 01:15:00|282.42|281.17|282.82|281.62|283.42|282.22|282.42|281.17|593
1584494400000|2020-03-18 01:20:00|282.77|281.67|283.82|282.67|283.82|282.67|282.77|281.67|434
1584494700000|2020-03-18 01:25:00|283.77|282.62|284.07|282.87|284.52|283.32|283.77|282.62|464
1584495000000|2020-03-18 01:30:00|284.02|282.82|285.17|283.97|285.27|284.12|283.92|282.77|687
1584495300000|2020-03-18 01:35:00|285.12|284.02|285.47|284.27|285.57|284.42|284.67|283.52|979
1584495600000|2020-03-18 01:40:00|285.42|284.22|285.37|284.17|286.02|284.87|284.87|283.72|664
1584495900000|2020-03-18 01:45:00|285.27|284.12|286.02|284.87|286.52|285.37|285.22|284.02|774
1584496200000|2020-03-18 01:50:00|285.97|284.82|286.07|284.87|286.52|285.32|285.82|284.67|546
1584496500000|2020-03-18 01:55:00|286.02|284.82|286.22|285.02|286.27|285.12|285.87|284.72|334
1584496800000|2020-03-18 02:00:00|286.27|285.12|285.67|284.52|286.62|285.47|285.67|284.52|700
1584497100000|2020-03-18 02:05:00|285.72|284.57|285.67|284.52|285.92|284.72|285.32|284.17|433
1584497400000|2020-03-18 02:10:00|285.62|284.47|285.24|284.04|285.67|284.52|284.87|283.67|396
1584497700000|2020-03-18 02:15:00|285.19|284.09|285.39|284.24|285.49|284.29|285.09|283.94|270
1584498000000|2020-03-18 02:20:00|285.34|284.19|285.19|283.99|285.79|284.64|285.19|283.99|446
1584498300000|2020-03-18 02:25:00|285.14|284.04|285.04|283.89|285.39|284.24|284.94|283.79|332
1584498600000|2020-03-18 02:30:00|285.09|283.94|286.29|285.14|286.39|285.19|285.09|283.94|685
1584498900000|2020-03-18 02:35:00|286.24|285.09|285.89|284.74|286.54|285.39|285.89|284.69|549
1584499200000|2020-03-18 02:40:00|285.84|284.69|286.64|285.49|286.69|285.49|285.79|284.64|642
1584499500000|2020-03-18 02:45:00|286.69|285.54|287.54|286.39|287.59|286.44|286.29|285.14|603
1584499800000|2020-03-18 02:50:00|287.49|286.34|288.54|287.39|288.54|287.39|287.24|286.09|647
1584500100000|2020-03-18 02:55:00|288.49|287.34|288.54|287.34|288.99|287.79|288.34|287.19|604
1584500400000|2020-03-18 03:00:00|288.49|287.39|287.89|286.69|288.74|287.54|287.84|286.69|478
1584500700000|2020-03-18 03:05:00|287.84|286.74|287.64|286.49|288.14|286.99|287.54|286.39|216
1584501000000|2020-03-18 03:10:00|287.69|286.54|287.89|286.74|287.99|286.84|287.69|286.54|349
1584501300000|2020-03-18 03:15:00|287.94|286.79|287.84|286.69|288.04|286.89|287.64|286.49|330
1584501600000|2020-03-18 03:20:00|287.89|286.74|287.89|286.74|288.09|286.94|287.69|286.49|389
1584501900000|2020-03-18 03:25:00|287.94|286.69|288.44|287.29|288.59|287.44|287.79|286.64|241
1584502200000|2020-03-18 03:30:00|288.39|287.24|287.04|285.89|288.39|287.24|287.04|285.89|320
1584502500000|2020-03-18 03:35:00|287.09|285.94|286.94|285.74|287.14|285.99|286.49|285.34|312
1584502800000|2020-03-18 03:40:00|286.89|285.69|287.09|285.89|287.54|286.39|286.84|285.69|309
1584503100000|2020-03-18 03:45:00|287.04|285.94|286.79|285.59|287.39|286.19|286.74|285.59|289
1584503400000|2020-03-18 03:50:00|286.74|285.64|286.84|285.69|286.99|285.84|286.39|285.24|338
1584503700000|2020-03-18 03:55:00|286.79|285.64|285.84|284.69|286.84|285.69|285.79|284.64|326
1584504000000|2020-03-18 04:00:00|285.89|284.74|285.54|284.34|286.09|284.94|284.89|283.74|321
1584504300000|2020-03-18 04:05:00|285.49|284.29|286.14|284.99|286.49|285.29|285.34|284.19|370
1584504600000|2020-03-18 04:10:00|286.09|284.94|286.24|285.09|286.44|285.24|285.44|284.24|356
1584504900000|2020-03-18 04:15:00|286.19|285.04|285.99|284.84|286.24|285.09|284.84|283.69|298
1584505200000|2020-03-18 04:20:00|285.89|284.79|285.74|284.59|286.24|285.09|285.34|284.19|239
1584505500000|2020-03-18 04:25:00|285.69|284.54|285.64|284.49|285.94|284.74|285.39|284.24|173
1584505800000|2020-03-18 04:30:00|285.59|284.44|286.39|285.24|286.44|285.29|285.49|284.29|262
1584506100000|2020-03-18 04:35:00|286.34|285.19|285.59|284.44|286.39|285.19|285.49|284.29|178
1584506400000|2020-03-18 04:40:00|285.64|284.54|285.39|284.19|286.04|284.89|285.29|284.14|180
1584506700000|2020-03-18 04:45:00|285.34|284.14|285.74|284.54|286.04|284.89|285.19|284.04|154
1584507000000|2020-03-18 04:50:00|285.79|284.59|285.89|284.74|286.39|285.24|285.79|284.59|196
1584507300000|2020-03-18 04:55:00|285.94|284.69|285.94|284.74|286.29|285.14|285.74|284.54|224
1584507600000|2020-03-18 05:00:00|285.89|284.69|285.09|283.89|285.94|284.74|284.94|283.79|550
1584507900000|2020-03-18 05:05:00|285.04|283.99|285.44|284.29|285.54|284.34|284.99|283.79|296
1584508200000|2020-03-18 05:10:00|285.39|284.24|284.49|283.34|285.44|284.24|284.49|283.29|368
1584508500000|2020-03-18 05:15:00|284.44|283.29|283.19|282.04|284.44|283.29|283.19|281.99|359
1584508800000|2020-03-18 05:20:00|283.24|282.09|282.99|281.79|283.54|282.34|282.94|281.79|269
1584509100000|2020-03-18 05:25:00|283.04|281.84|282.54|281.34|283.14|281.94|282.54|281.29|376
1584509400000|2020-03-18 05:30:00|282.59|281.44|281.74|280.59|282.59|281.44|281.74|280.59|249
1584509700000|2020-03-18 05:35:00|281.69|280.54|281.24|280.09|282.24|281.04|281.24|280.04|411
1584510000000|2020-03-18 05:40:00|281.19|280.04|281.24|280.04|281.79|280.64|281.14|279.99|298
1584510300000|2020-03-18 05:45:00|281.19|280.09|281.64|280.44|281.69|280.54|281.19|279.99|338
1584510600000|2020-03-18 05:50:00|281.59|280.39|280.84|279.64|281.59|280.39|280.79|279.64|318
1584510900000|2020-03-18 05:55:00|280.79|279.69|280.79|279.64|280.79|279.69|280.49|279.34|306
1584511200000|2020-03-18 06:00:00|280.84|279.69|280.69|279.54|281.24|280.09|280.69|279.54|460
1584511500000|2020-03-18 06:05:00|280.64|279.49|280.49|279.34|280.74|279.59|280.44|279.24|305
1584511800000|2020-03-18 06:10:00|280.54|279.29|280.19|279.04|280.64|279.44|279.99|278.84|249
1584512100000|2020-03-18 06:15:00|280.14|278.99|279.59|278.39|280.29|279.14|279.49|278.34|315
1584512400000|2020-03-18 06:20:00|279.64|278.44|278.74|277.59|279.64|278.44|278.69|277.49|457
1584512700000|2020-03-18 06:25:00|278.69|277.54|278.94|277.74|278.94|277.79|278.44|277.29|322
1584513000000|2020-03-18 06:30:00|278.89|277.69|278.09|276.89|279.04|277.89|277.99|276.84|354
1584513300000|2020-03-18 06:35:00|278.14|276.94|278.04|276.89|278.39|277.24|277.94|276.74|497
1584513600000|2020-03-18 06:40:00|277.99|276.84|277.49|276.34|277.99|276.84|277.34|276.19|569
1584513900000|2020-03-18 06:45:00|277.44|276.29|276.14|274.94|277.49|276.34|276.04|274.89|965
1584514200000|2020-03-18 06:50:00|276.09|274.89|275.99|274.84|276.24|275.09|275.79|274.64|441
1584514500000|2020-03-18 06:55:00|275.94|274.79|276.54|275.39|276.74|275.59|275.74|274.59|385
1584514800000|2020-03-18 07:00:00|276.49|275.34|276.99|275.84|277.19|276.04|276.39|275.24|496
1584515100000|2020-03-18 07:05:00|277.04|275.89|277.89|276.74|278.04|276.89|276.94|275.74|364
1584515400000|2020-03-18 07:10:00|277.94|276.69|278.49|277.34|278.64|277.49|277.94|276.69|463
1584515700000|2020-03-18 07:15:00|278.44|277.29|277.19|275.99|278.44|277.29|277.19|275.99|458
1584516000000|2020-03-18 07:20:00|277.14|275.94|276.44|275.29|277.14|275.94|276.39|275.19|392
1584516300000|2020-03-18 07:25:00|276.39|275.24|276.14|274.99|276.59|275.44|275.99|274.84|388
1584516600000|2020-03-18 07:30:00|275.99|274.94|276.64|275.49|276.69|275.49|275.69|274.54|600
1584516900000|2020-03-18 07:35:00|276.59|275.44|277.19|275.99|277.19|276.04|276.44|275.24|301
1584517200000|2020-03-18 07:40:00|277.14|276.04|276.44|275.24|277.19|276.04|276.29|275.09|321
1584517500000|2020-03-18 07:45:00|276.39|275.19|275.89|274.74|276.44|275.29|275.89|274.74|270
1584517800000|2020-03-18 07:50:00|275.94|274.79|276.49|275.34|276.49|275.34|275.89|274.74|335
1584518100000|2020-03-18 07:55:00|276.54|275.39|277.04|275.84|277.04|275.84|276.34|275.19|295
1584518400000|2020-03-18 08:00:00|276.99|275.89|278.24|277.04|278.29|277.09|276.99|275.84|479
1584518700000|2020-03-18 08:05:00|278.14|276.94|277.14|275.99|278.49|277.29|277.04|275.89|405
1584519000000|2020-03-18 08:10:00|277.04|275.94|276.49|275.34|277.09|275.99|276.49|275.29|357
1584519300000|2020-03-18 08:15:00|276.44|275.29|276.49|275.29|276.64|275.49|276.34|275.14|286
1584519600000|2020-03-18 08:20:00|276.44|275.34|276.44|275.29|276.64|275.49|276.19|275.04|287
1584519900000|2020-03-18 08:25:00|276.39|275.24|275.99|274.79|276.39|275.24|275.94|274.79|264
1584520200000|2020-03-18 08:30:00|276.04|274.89|276.14|274.99|276.39|275.24|276.04|274.84|232
1584520500000|2020-03-18 08:35:00|276.19|275.04|276.49|275.34|276.79|275.64|276.19|275.04|288
1584520800000|2020-03-18 08:40:00|276.44|275.29|276.49|275.34|276.54|275.39|276.14|274.99|196
1584521100000|2020-03-18 08:45:00|276.54|275.39|276.84|275.64|276.84|275.69|276.39|275.24|244
1584521400000|2020-03-18 08:50:00|276.79|275.69|276.69|275.54|277.09|275.94|276.64|275.49|345
1584521700000|2020-03-18 08:55:00|276.74|275.59|275.99|274.84|276.89|275.74|275.94|274.79|504
1584522000000|2020-03-18 09:00:00|275.94|274.79|276.89|275.69|276.89|275.69|275.54|274.39|984
1584522300000|2020-03-18 09:05:00|276.79|275.74|276.84|275.64|276.99|275.84|276.54|275.39|448
1584522600000|2020-03-18 09:10:00|276.89|275.69|276.54|275.24|276.94|275.74|276.34|275.19|113
1584522900000|2020-03-18 09:15:00|276.49|275.19|276.59|275.19|276.64|275.24|275.94|274.79|177
1584523200000|2020-03-18 09:20:00|275.99|274.39|275.59|273.99|275.99|274.39|275.39|273.79|0
1584523500000|2020-03-18 09:25:00|275.49|273.89|275.39|273.79|275.69|274.09|275.19|273.59|0
1584523800000|2020-03-18 09:30:00|275.49|273.89|273.99|272.39|275.59|273.99|273.99|272.39|0
1584524100000|2020-03-18 09:35:00|273.89|272.29|274.79|273.19|275.59|273.99|273.89|272.29|0
1584524400000|2020-03-18 09:40:00|274.69|273.09|274.59|272.99|274.79|273.19|273.99|272.39|0
1584524700000|2020-03-18 09:45:00|274.69|273.09|275.69|274.09|275.69|274.09|274.69|273.09|0
1584525000000|2020-03-18 09:50:00|276.09|274.54|274.74|273.54|276.09|274.59|274.49|273.09|153
1584525300000|2020-03-18 09:55:00|274.69|273.39|275.24|273.69|275.39|274.04|274.49|273.19|60
1584525600000|2020-03-18 10:00:00|275.19|273.79|274.79|273.49|275.24|273.79|274.54|273.29|31
1584525900000|2020-03-18 10:05:00|274.74|273.54|274.14|272.84|274.79|273.54|273.99|272.79|21
1584526200000|2020-03-18 10:10:00|274.09|272.79|273.19|271.99|274.09|272.79|273.19|271.99|138
1584526500000|2020-03-18 10:15:00|273.24|271.89|272.74|271.49|273.24|271.94|272.69|271.44|129
1584526800000|2020-03-18 10:20:00|272.69|271.44|272.59|271.34|272.94|271.69|272.54|271.34|59
1584527100000|2020-03-18 10:25:00|272.44|271.29|272.19|270.94|272.54|271.34|272.14|270.94|15
1584527400000|2020-03-18 10:30:00|272.14|270.89|272.14|270.89|272.44|271.19|271.99|270.74|28
1584527700000|2020-03-18 10:35:00|272.09|270.79|271.99|270.74|272.09|270.79|271.84|270.59|75
1584528000000|2020-03-18 10:40:00|271.94|270.69|271.74|270.59|272.04|270.84|271.74|270.54|61
1584528300000|2020-03-18 10:45:00|271.69|270.54|272.19|270.99|272.34|271.09|271.69|270.54|60
1584528600000|2020-03-18 10:50:00|272.24|271.04|272.49|271.24|272.49|271.24|272.24|271.04|23
1584528900000|2020-03-18 10:55:00|272.44|271.19|272.64|271.39|272.74|271.49|272.29|271.09|11
1584529200000|2020-03-18 11:00:00|272.69|271.44|272.49|271.34|272.74|271.49|272.49|271.34|8
1584529500000|2020-03-18 11:05:00|272.44|271.29|272.59|271.34|272.64|271.39|272.14|270.94|11
1584529800000|2020-03-18 11:10:00|272.54|271.29|272.24|270.99|272.59|271.29|272.14|270.99|5
1584530100000|2020-03-18 11:15:00|272.29|270.94|272.44|271.19|272.44|271.19|272.24|270.94|9
1584530400000|2020-03-18 11:20:00|272.49|271.24|272.39|271.14|272.69|271.49|272.29|271.04|34
1584530700000|2020-03-18 11:25:00|272.49|271.19|272.94|271.64|272.94|271.64|272.49|271.19|9
1584531000000|2020-03-18 11:30:00|272.89|271.59|272.74|271.49|273.24|271.99|272.69|271.49|14
1584531300000|2020-03-18 11:35:00|272.69|271.54|272.64|271.34|272.69|271.54|272.24|271.04|5
1584531600000|2020-03-18 11:40:00|272.59|271.39|272.69|271.44|272.69|271.44|272.29|271.04|23
1584531900000|2020-03-18 11:45:00|272.64|271.39|273.24|271.99|273.24|271.99|272.59|271.34|10
1584532200000|2020-03-18 11:50:00|273.29|272.04|273.44|272.19|273.64|272.44|273.29|272.04|77
1584532500000|2020-03-18 11:55:00|273.49|272.14|273.54|272.39|273.64|272.49|273.44|272.14|69
1584532800000|2020-03-18 12:00:00|273.64|272.34|273.39|272.19|273.64|272.39|273.39|272.14|53
1584533100000|2020-03-18 12:05:00|273.29|272.14|273.34|272.14|273.34|272.14|273.19|271.94|16
1584533400000|2020-03-18 12:10:00|273.29|272.09|273.24|272.09|273.29|272.09|273.24|271.99|2
1584533700000|2020-03-18 12:15:00|273.29|272.04|273.49|272.24|273.64|272.39|273.29|272.04|45
1584534000000|2020-03-18 12:20:00|273.54|272.29|273.54|272.34|273.64|272.44|273.49|272.29|46
1584534300000|2020-03-18 12:25:00|273.59|272.39|273.64|272.44|273.64|272.44|273.54|272.34|16
1584534600000|2020-03-18 12:30:00|273.59|272.39|273.29|272.04|273.59|272.39|273.19|271.94|6
1584534900000|2020-03-18 12:35:00|273.24|271.99|273.29|271.99|273.59|272.34|273.24|271.99|2
1584535200000|2020-03-18 12:40:00|273.24|271.94|273.09|271.89|273.24|272.04|273.09|271.89|25
1584535500000|2020-03-18 12:45:00|273.04|271.79|272.59|271.34|273.34|272.14|272.59|271.34|36
1584535800000|2020-03-18 12:50:00|272.54|271.29|272.54|271.29|272.74|271.44|272.39|271.24|11
1584536100000|2020-03-18 12:55:00|272.49|271.34|272.99|271.74|273.04|271.79|272.44|271.24|38
1584536400000|2020-03-18 13:00:00|272.94|271.69|273.14|271.64|273.34|272.04|272.74|271.44|168
1584536700000|2020-03-18 13:05:00|273.09|271.59|273.04|271.74|273.54|272.04|272.89|271.59|34
1584537000000|2020-03-18 13:10:00|272.99|271.79|273.04|271.84|273.04|271.84|272.89|271.74|30
1584537300000|2020-03-18 13:15:00|272.94|271.79|271.89|270.64|272.94|271.84|271.89|270.64|109
1584537600000|2020-03-18 13:20:00|271.84|270.59|271.79|270.54|271.84|270.59|271.69|270.54|30
1584537900000|2020-03-18 13:25:00|271.74|270.44|271.24|269.94|271.74|270.49|271.24|269.94|131
1584538200000|2020-03-18 13:30:00|271.29|269.99|274.64|273.19|275.99|274.74|271.29|269.94|383
1584538500000|2020-03-18 13:35:00|274.59|273.14|273.84|272.54|274.64|273.14|273.64|272.34|47
1584538800000|2020-03-18 13:40:00|273.79|272.44|275.04|273.64|275.39|274.04|273.59|272.34|58
1584539100000|2020-03-18 13:45:00|275.09|273.69|274.94|273.74|275.14|273.84|274.19|272.99|44
1584539400000|2020-03-18 13:50:00|274.89|273.69|276.64|275.34|276.69|275.34|274.74|273.44|287
1584539700000|2020-03-18 13:55:00|276.89|275.54|276.69|275.44|277.54|276.19|276.04|274.74|94
1584540000000|2020-03-18 14:00:00|276.64|275.39|278.59|277.29|278.64|277.34|276.29|274.99|141
1584540300000|2020-03-18 14:05:00|278.54|277.44|276.79|275.19|278.54|277.44|276.79|275.19|169
1584540600000|2020-03-18 14:10:00|276.84|275.24|276.84|275.54|277.34|276.04|276.69|275.24|137
1584540900000|2020-03-18 14:15:00|276.94|275.59|276.64|275.34|277.14|275.74|276.49|275.19|335
1584541200000|2020-03-18 14:20:00|276.59|275.24|275.89|274.59|276.99|275.69|275.79|274.54|54
1584541500000|2020-03-18 14:25:00|275.99|274.69|276.29|274.79|276.44|275.14|275.99|274.69|34
1584541800000|2020-03-18 14:30:00|276.34|274.94|276.49|275.19|276.84|275.54|275.99|274.74|39
1584542100000|2020-03-18 14:35:00|276.54|275.24|276.49|275.19|276.54|275.34|275.89|274.74|76
1584542400000|2020-03-18 14:40:00|276.44|275.14|276.94|275.69|277.09|275.79|276.34|275.09|72
1584542700000|2020-03-18 14:45:00|276.99|275.64|275.94|274.64|277.04|275.74|275.39|274.14|34
1584543000000|2020-03-18 14:50:00|275.89|274.54|274.89|273.59|275.94|274.64|274.59|273.44|103
1584543300000|2020-03-18 14:55:00|274.84|273.54|274.59|273.34|275.14|273.89|274.44|273.14|150
1584543600000|2020-03-18 15:00:00|274.64|273.44|274.49|273.24|274.94|273.64|274.34|273.14|159
1584543900000|2020-03-18 15:05:00|274.44|273.19|274.39|273.19|274.79|273.49|274.34|273.09|133
1584544200000|2020-03-18 15:10:00|274.44|273.24|274.14|272.89|274.74|273.44|274.04|272.79|100
1584544500000|2020-03-18 15:15:00|273.99|272.84|274.44|273.09|274.49|273.24|273.69|272.44|60
1584544800000|2020-03-18 15:20:00|274.54|273.14|274.79|273.44|275.14|273.89|274.49|273.14|42
1584545100000|2020-03-18 15:25:00|274.74|273.39|274.04|272.74|274.99|273.74|273.84|272.54|51
1584545400000|2020-03-18 15:30:00|273.99|272.79|274.04|272.64|274.99|273.64|273.29|271.94|43
1584545700000|2020-03-18 15:35:00|273.99|272.59|274.14|272.84|274.84|273.44|273.94|272.54|3
1584546000000|2020-03-18 15:40:00|274.09|272.59|274.04|272.69|274.79|273.39|273.64|272.34|8
1584546300000|2020-03-18 15:45:00|273.99|272.64|274.79|273.44|275.24|273.79|273.69|272.39|25
1584546600000|2020-03-18 15:50:00|274.94|273.49|276.04|274.69|276.24|274.84|274.94|273.49|26
1584546900000|2020-03-18 15:55:00|276.29|274.74|276.24|274.94|276.49|275.14|276.04|274.69|50
1584547200000|2020-03-18 16:00:00|276.19|274.89|274.74|273.44|276.34|274.99|274.74|273.44|33
1584547500000|2020-03-18 16:05:00|274.79|273.49|275.34|273.89|275.99|274.54|274.74|273.44|5
1584547800000|2020-03-18 16:10:00|275.39|273.94|274.64|273.44|275.64|274.19|274.64|273.44|0
1584548100000|2020-03-18 16:15:00|274.69|273.19|273.69|272.34|274.69|273.19|273.34|272.04|53
1584548400000|2020-03-18 16:20:00|273.64|272.29|274.39|272.99|274.69|273.34|273.34|272.14|15
1584548700000|2020-03-18 16:25:00|274.34|272.94|274.69|273.44|274.94|273.59|274.09|272.74|11
1584549000000|2020-03-18 16:30:00|274.79|273.49|273.84|272.54|274.79|273.54|273.84|272.49|37
1584549300000|2020-03-18 16:35:00|273.99|272.69|274.24|272.84|274.29|272.89|273.29|271.94|13
1584549600000|2020-03-18 16:40:00|274.19|272.79|274.34|272.99|274.34|273.04|273.34|272.04|22
1584549900000|2020-03-18 16:45:00|274.39|273.09|273.84|272.59|274.59|273.24|273.59|272.24|42
1584550200000|2020-03-18 16:50:00|273.79|272.44|273.19|271.84|274.14|272.79|273.19|271.84|53
1584550500000|2020-03-18 16:55:00|273.34|271.89|272.04|270.69|273.34|272.04|271.89|270.59|66
1584550800000|2020-03-18 17:00:00|271.99|270.64|271.84|270.59|272.24|270.94|271.84|270.59|68
1584551100000|2020-03-18 17:05:00|271.69|270.54|271.24|269.99|271.69|270.54|270.69|269.49|69
1584551400000|2020-03-18 17:10:00|271.44|270.14|271.64|270.34|272.89|271.24|271.14|269.84|68
1584551700000|2020-03-18 17:15:00|271.59|270.29|272.34|271.04|272.34|271.04|271.49|270.29|27
1584552000000|2020-03-18 17:20:00|272.44|271.09|272.14|270.79|272.49|271.14|271.79|270.49|20
1584552300000|2020-03-18 17:25:00|272.09|270.74|271.04|269.69|272.39|271.09|270.89|269.49|23
1584552600000|2020-03-18 17:30:00|270.99|269.64|270.39|269.09|271.39|269.79|269.74|268.54|169
1584552900000|2020-03-18 17:35:00|270.34|268.99|271.84|270.44|272.29|271.04|270.19|268.89|47
1584553200000|2020-03-18 17:40:00|271.89|270.34|272.59|271.29|272.89|271.29|271.29|269.94|27
1584553500000|2020-03-18 17:45:00|272.54|271.14|272.84|271.34|272.84|271.39|271.29|269.94|26
1584553800000|2020-03-18 17:50:00|272.79|271.39|272.49|271.04|272.89|271.49|271.94|270.54|5
1584554100000|2020-03-18 17:55:00|272.44|270.99|271.59|270.24|272.44|270.99|271.44|270.14|80
1584554400000|2020-03-18 18:00:00|271.74|270.34|271.19|269.94|271.74|270.44|271.14|269.94|28
1584554700000|2020-03-18 18:05:00|271.14|269.99|271.19|269.94|271.69|270.19|271.14|269.94|12
1584555000000|2020-03-18 18:10:00|271.14|269.99|270.89|269.59|271.34|269.99|270.79|269.54|29
1584555300000|2020-03-18 18:15:00|270.84|269.54|270.24|268.94|271.24|269.99|270.24|268.94|38
1584555600000|2020-03-18 18:20:00|270.19|268.99|269.64|268.34|270.34|269.04|269.49|268.24|19
1584555900000|2020-03-18 18:25:00|269.59|268.29|270.09|268.74|270.09|268.74|269.24|267.99|23
1584556200000|2020-03-18 18:30:00|270.04|268.64|270.34|268.99|270.64|269.29|269.64|268.34|6
1584556500000|2020-03-18 18:35:00|270.39|269.04|271.64|270.19|271.64|270.29|270.19|268.84|10
1584556800000|2020-03-18 18:40:00|271.69|270.24|270.74|269.29|271.74|270.29|270.34|268.94|0
1584557100000|2020-03-18 18:45:00|270.79|269.34|270.59|269.19|271.19|269.79|270.29|268.89|8
1584557400000|2020-03-18 18:50:00|270.54|269.14|271.54|270.14|271.59|270.24|270.54|269.14|2
1584557700000|2020-03-18 18:55:00|271.49|270.19|272.89|271.54|272.89|271.54|271.49|270.04|16
1584558000000|2020-03-18 19:00:00|272.94|271.59|271.89|270.34|273.19|271.84|271.64|270.24|9
1584558300000|2020-03-18 19:05:00|271.94|270.39|272.54|271.04|273.54|272.09|271.94|270.39|14
1584558600000|2020-03-18 19:10:00|272.59|271.09|273.34|271.94|273.84|272.44|272.59|271.09|17
1584558900000|2020-03-18 19:15:00|273.39|271.99|272.59|271.14|273.49|272.09|272.09|270.69|13
1584559200000|2020-03-18 19:20:00|272.64|271.19|271.99|270.69|272.69|271.29|271.89|270.54|58
1584559500000|2020-03-18 19:25:00|272.24|270.74|271.84|270.54|273.09|271.74|271.84|270.54|19
1584559800000|2020-03-18 19:30:00|271.89|270.59|272.69|271.39|273.19|271.74|271.89|270.59|6
1584560100000|2020-03-18 19:35:00|272.64|271.24|271.84|270.49|272.64|271.24|271.49|270.19|48
1584560400000|2020-03-18 19:40:00|271.94|270.54|272.54|270.99|273.64|272.29|271.94|270.54|85
1584560700000|2020-03-18 19:45:00|272.49|270.89|273.84|272.49|273.84|272.49|272.04|270.64|16
1584561000000|2020-03-18 19:50:00|273.74|272.34|274.99|273.54|275.34|273.89|273.44|271.89|97
1584561300000|2020-03-18 19:55:00|275.04|273.59|275.84|274.24|275.84|274.44|272.29|270.64|238
1584561600000|2020-03-18 20:00:00|275.69|274.19|275.24|273.79|275.84|274.19|274.24|272.04|70
1584561900000|2020-03-18 20:05:00|275.19|273.84|275.89|274.59|276.29|274.94|275.19|273.84|8
1584562200000|2020-03-18 20:10:00|275.84|274.54|274.89|273.54|275.89|274.59|274.84|273.49|71
1584562500000|2020-03-18 20:15:00|274.84|273.49|275.19|273.89|275.19|273.89|274.59|273.39|17
1584562800000|2020-03-18 20:20:00|275.29|273.94|275.39|274.14|275.44|274.14|275.29|273.94|5
1584563100000|2020-03-18 20:25:00|275.29|274.09|275.24|273.99|275.29|274.09|274.99|273.79|27
1584563400000|2020-03-18 20:30:00|275.29|273.94|274.94|273.69|275.29|274.04|274.84|273.54|24
1584563700000|2020-03-18 20:35:00|274.89|273.59|275.04|273.79|275.04|273.79|274.69|273.49|11
1584564000000|2020-03-18 20:40:00|275.09|273.89|274.69|273.29|275.69|274.39|274.59|273.24|11
1584564300000|2020-03-18 20:45:00|274.64|273.34|274.79|273.34|275.09|273.79|274.64|273.29|74
1584564600000|2020-03-18 20:50:00|274.64|273.29|275.04|273.79|275.04|273.79|274.64|273.29|72
1584564900000|2020-03-18 20:55:00|274.94|273.74|274.69|273.39|275.04|273.84|274.64|273.29|13
1584565200000|2020-03-18 21:00:00||273.34||273.29||273.34||272.49|0
1584565500000|2020-03-18 21:05:00||273.49||273.49||273.49||273.49|0
1584565800000|2020-03-18 21:10:00|275.69|272.89|274.49|272.89|275.69|272.89|274.49|272.89|1
1584566100000|2020-03-18 21:15:00|274.39|272.79|274.09|272.49|274.49|272.89|274.09|272.49|0
1584566400000|2020-03-18 21:20:00|273.99|272.39|273.99|272.39|273.99|272.39|273.79|272.19|0
1584566700000|2020-03-18 21:25:00|273.89|272.29|273.99|272.39|274.09|272.49|273.89|272.29|0
1584567000000|2020-03-18 21:30:00|274.09|272.49|274.09|272.49|274.19|272.59|273.89|272.29|0
1584567300000|2020-03-18 21:35:00|274.19|272.59|274.19|272.59|274.19|272.59|273.99|272.39|0
1584567600000|2020-03-18 21:40:00|274.09|272.49|273.99|272.39|274.19|272.59|273.99|272.39|0
1584567900000|2020-03-18 21:45:00|273.89|272.29|273.79|272.19|273.99|272.39|273.69|272.09|0
1584568200000|2020-03-18 21:50:00|273.89|272.29|273.99|272.39|273.99|272.39|273.79|272.19|0
1584568500000|2020-03-18 21:55:00|274.09|272.49|274.29|272.69|274.29|272.69|274.09|272.49|0
1584568800000|2020-03-18 22:00:00|274.49|272.89|271.89|270.29|274.79|273.19|271.89|270.29|0
1584569100000|2020-03-18 22:05:00|271.99|270.39|270.89|269.29|272.29|270.69|270.79|269.19|0
1584569400000|2020-03-18 22:10:00|270.99|269.39|271.49|269.89|272.09|270.49|270.49|268.89|0
1584569700000|2020-03-18 22:15:00|271.59|269.99|273.19|271.59|273.29|271.69|270.99|269.39|0
1584570000000|2020-03-18 22:20:00|273.29|271.69|273.29|271.69|273.59|271.99|272.09|270.49|0
1584570300000|2020-03-18 22:25:00|273.19|271.59|271.79|270.19|273.79|272.19|271.79|270.19|0
1584570600000|2020-03-18 22:30:00|271.89|270.29|272.09|270.49|272.49|270.89|271.29|269.69|0
1584570900000|2020-03-18 22:35:00|271.99|270.39|273.29|271.69|273.29|271.69|271.59|269.99|0
1584571200000|2020-03-18 22:40:00|273.19|271.59|273.39|271.79|273.69|272.09|272.69|271.09|0
1584571500000|2020-03-18 22:45:00|273.49|271.89|275.29|273.69|275.49|273.89|272.49|270.89|0
1584571800000|2020-03-18 22:50:00|275.19|273.59|276.59|274.99|277.29|275.69|274.59|272.99|0
1584572100000|2020-03-18 22:55:00|276.69|275.09|278.29|276.69|280.29|278.69|275.89|274.29|0
1584572400000|2020-03-18 23:00:00|278.19|276.59|277.59|275.99|278.49|276.89|276.59|274.99|0
1584572700000|2020-03-18 23:05:00|277.79|276.19|275.29|273.69|277.79|276.19|275.19|273.59|0
1584573000000|2020-03-18 23:10:00|275.39|273.79|275.99|274.39|276.99|275.39|275.29|273.69|0
1584573300000|2020-03-18 23:15:00|275.79|274.19|276.59|274.99|277.49|275.89|275.79|274.19|0
1584573600000|2020-03-18 23:20:00|276.69|275.09|277.39|275.79|277.89|276.29|276.49|274.89|0
1584573900000|2020-03-18 23:25:00|277.49|275.89|277.99|276.39|278.99|277.39|277.39|275.79|0
1584574200000|2020-03-18 23:30:00|278.09|276.49|278.99|277.39|279.39|277.79|277.99|276.39|0
1584574500000|2020-03-18 23:35:00|278.59|276.99|279.69|278.09|279.99|278.39|278.59|276.99|0
1584574800000|2020-03-18 23:40:00|279.59|277.99|279.79|278.19|279.89|278.29|278.99|277.39|0
1584575100000|2020-03-18 23:45:00|279.69|278.09|279.59|277.99|279.79|278.19|278.59|276.99|0
1584575400000|2020-03-18 23:50:00|279.69|278.09|279.19|277.59|279.69|278.09|278.99|277.39|0
1584575700000|2020-03-18 23:55:00|279.09|277.49|277.89|276.29|279.49|277.89|277.89|276.29|0
1584576000000|2020-03-19 00:00:00|277.79|276.19|278.09|276.49|279.09|277.49|277.79|276.19|0
1584576300000|2020-03-19 00:05:00|278.19|276.59|277.69|276.09|278.69|277.09|277.39|275.79|0
1584576600000|2020-03-19 00:10:00|277.59|275.99|276.89|275.29|277.99|276.39|276.69|275.09|0
1584576900000|2020-03-19 00:15:00|276.79|275.19|279.59|277.99|279.69|278.09|276.69|275.09|0
1584577200000|2020-03-19 00:20:00|279.49|277.89|278.89|277.29|279.59|277.99|278.69|277.09|0
1584577500000|2020-03-19 00:25:00|278.79|277.19|279.79|278.19|279.89|278.29|278.79|277.19|0
1584577800000|2020-03-19 00:30:00|280.29|277.74|277.89|276.69|280.29|278.94|277.54|276.34|380
1584578100000|2020-03-19 00:35:00|277.84|276.64|277.19|275.94|278.09|276.84|277.19|275.94|101
1584578400000|2020-03-19 00:40:00|277.59|275.99|277.09|275.79|277.69|276.49|276.49|275.34|150
1584578700000|2020-03-19 00:45:00|277.19|275.84|276.24|275.04|278.29|277.04|276.09|274.94|299
1584579000000|2020-03-19 00:50:00|276.39|275.14|275.09|273.79|276.39|275.14|274.24|272.99|259
1584579300000|2020-03-19 00:55:00|275.04|273.69|275.29|274.04|275.64|274.44|274.69|273.49|624
1584579600000|2020-03-19 01:00:00|275.49|274.24|275.49|274.29|275.69|274.54|275.39|274.14|1402
1584579900000|2020-03-19 01:05:00|275.54|274.34|274.49|273.29|275.59|274.39|274.49|273.24|628
1584580200000|2020-03-19 01:10:00|274.44|273.24|275.59|274.34|275.79|274.59|274.44|273.24|695
1584580500000|2020-03-19 01:15:00|275.54|274.39|275.84|274.64|275.94|274.74|275.34|274.14|860
1584580800000|2020-03-19 01:20:00|276.04|274.84|277.55|276.35|277.85|276.65|275.99|274.79|983
1584581100000|2020-03-19 01:25:00|277.6|276.45|277.5|276.3|278|276.75|276.85|275.65|730
1584581400000|2020-03-19 01:30:00|277.6|276.4|277.75|276.55|278.75|277.6|277.5|276.3|1447
1584581700000|2020-03-19 01:35:00|277.6|276.5|276.6|275.4|278.4|277.25|276.45|275.3|691
1584582000000|2020-03-19 01:40:00|276.55|275.35|275.8|274.5|276.7|275.55|275.8|274.5|482
1584582300000|2020-03-19 01:45:00|275.75|274.4|275.55|274.4|275.95|274.75|274.95|273.75|656
1584582600000|2020-03-19 01:50:00|275.6|274.45|274.7|273.55|276|274.8|274.4|273.2|742
1584582900000|2020-03-19 01:55:00|274.65|273.5|273.35|272.15|274.75|273.6|273.3|272.1|581
1584583200000|2020-03-19 02:00:00|273.25|272.1|271.7|270.5|273.4|272.2|271.65|270.5|820
1584583500000|2020-03-19 02:05:00|271.8|270.6|271.9|270.75|272.5|271.35|271.35|270.15|668
1584583800000|2020-03-19 02:10:00|271.85|270.7|271.05|269.9|272|270.8|270.7|269.55|595
1584584100000|2020-03-19 02:15:00|271|269.85|270.15|268.95|271.4|270.25|270.15|268.95|767
1584584400000|2020-03-19 02:20:00|270.2|269|268.15|267|270.45|269.25|268.15|267|704
1584584700000|2020-03-19 02:25:00|268.05|266.95|267.35|266.2|268.25|267.05|267.3|266.1|832
1584585000000|2020-03-19 02:30:00|267.4|266.25|266.55|265.4|267.45|266.25|266.4|265.2|672
1584585300000|2020-03-19 02:35:00|266.5|265.35|265.05|263.9|266.5|265.35|264.95|263.8|1093
1584585600000|2020-03-19 02:40:00|265|263.85|265.6|264.4|265.7|264.55|264.5|263.35|1038
1584585900000|2020-03-19 02:45:00|265.5|264.35|264.65|263.45|266.05|264.9|264.45|263.25|996
1584586200000|2020-03-19 02:50:00|264.6|263.35|264.5|263.3|265.2|264.05|264.3|263.1|877
1584586500000|2020-03-19 02:55:00|264.45|263.25|263.85|262.65|264.9|263.7|263.8|262.6|813
1584586800000|2020-03-19 03:00:00|263.9|262.7|263.6|262.4|264.05|262.85|263.35|262.2|537
1584587100000|2020-03-19 03:05:00|263.65|262.35|264|262.85|264.05|262.85|263.4|262.25|275
1584587400000|2020-03-19 03:10:00|264.05|262.9|264.85|263.65|264.9|263.75|264|262.85|383
1584587700000|2020-03-19 03:15:00|264.9|263.7|265.4|264.25|265.65|264.45|264.9|263.7|325
1584588000000|2020-03-19 03:20:00|265.45|264.2|264.9|263.7|265.45|264.25|264.85|263.7|670
1584588300000|2020-03-19 03:25:00|264.95|263.75|265.55|264.35|265.55|264.4|264.85|263.65|518
1584588600000|2020-03-19 03:30:00|265.6|264.4|265.25|264.1|265.7|264.55|265|263.8|872
1584588900000|2020-03-19 03:35:00|265.2|264.05|265.75|264.6|266|264.85|265.1|263.95|671
1584589200000|2020-03-19 03:40:00|265.8|264.5|265.5|264.35|266.1|264.95|265.5|264.35|814
1584589500000|2020-03-19 03:45:00|265.45|264.3|265.25|264.05|266.1|264.95|265.2|264|655
1584589800000|2020-03-19 03:50:00|265.15|264|264.7|263.55|265.25|264.05|264.7|263.5|334
1584590100000|2020-03-19 03:55:00|264.75|263.6|264.25|263.05|264.9|263.75|264.2|263|330
1584590400000|2020-03-19 04:00:00|264.2|263|263.9|262.7|264.95|263.75|263.85|262.65|289
1584590700000|2020-03-19 04:05:00|263.95|262.75|265|263.8|265.1|263.95|263.8|262.55|268
1584591000000|2020-03-19 04:10:00|265.05|263.75|264.6|263.4|265.1|263.9|264.25|263.1|128
1584591300000|2020-03-19 04:15:00|264.55|263.35|264.2|263|265.1|263.9|264.05|262.9|160
1584591600000|2020-03-19 04:20:00|264.25|263.05|264.6|263.4|264.7|263.55|263.75|262.6|231
1584591900000|2020-03-19 04:25:00|264.65|263.45|264.65|263.45|264.85|263.65|264.1|262.9|95
1584592200000|2020-03-19 04:30:00|264.75|263.55|264.8|263.6|264.9|263.7|264.4|263.2|178
1584592500000|2020-03-19 04:35:00|264.85|263.65|264.9|263.75|265.05|263.85|264.7|263.5|90
1584592800000|2020-03-19 04:40:00|264.95|263.8|264.65|263.45|265.05|263.9|264.55|263.35|294
1584593100000|2020-03-19 04:45:00|264.6|263.4|265|263.8|265.1|263.9|264.6|263.4|165
1584593400000|2020-03-19 04:50:00|264.95|263.85|264.75|263.55|265.35|264.15|264.7|263.5|325
1584593700000|2020-03-19 04:55:00|264.7|263.5|263.9|262.75|264.9|263.7|263.9|262.75|220
1584594000000|2020-03-19 05:00:00|264.05|262.85|263.8|262.6|264.35|263.15|263.5|262.3|423
1584594300000|2020-03-19 05:05:00|263.85|262.65|263.8|262.65|264|262.8|263.55|262.4|251
1584594600000|2020-03-19 05:10:00|263.85|262.7|263.9|262.7|264|262.85|263.55|262.35|281
1584594900000|2020-03-19 05:15:00|264|262.75|264.15|263|264.45|263.25|263.9|262.75|421
1584595200000|2020-03-19 05:20:00|264.1|262.95|264.1|262.9|264.15|263|263.8|262.65|234
1584595500000|2020-03-19 05:25:00|264.05|262.95|263.8|262.65|264.2|263|263.6|262.4|290
1584595800000|2020-03-19 05:30:00|263.85|262.7|263.45|262.25|263.95|262.75|263.3|262.1|248
1584596100000|2020-03-19 05:35:00|263.4|262.3|263.35|262.15|263.8|262.65|263.1|261.95|360
1584596400000|2020-03-19 05:40:00|263.4|262.2|263.9|262.75|263.95|262.75|263.25|262.1|304
1584596700000|2020-03-19 05:45:00|263.95|262.8|263.9|262.75|264.3|263.15|263.9|262.7|429
1584597000000|2020-03-19 05:50:00|263.95|262.7|263.3|262.15|264|262.85|263.3|262.15|330
1584597300000|2020-03-19 05:55:00|263.35|262.2|263.3|262.15|263.45|262.25|263.15|261.95|251
1584597600000|2020-03-19 06:00:00|263.25|262.1|264.45|263.25|264.45|263.25|263|261.85|492
1584597900000|2020-03-19 06:05:00|264.4|263.2|264.95|263.8|265.3|264.1|264.35|263.2|569
1584598200000|2020-03-19 06:10:00|265|263.75|264.75|263.55|265.15|263.95|264.15|263|503
1584598500000|2020-03-19 06:15:00|264.8|263.6|265.5|264.3|265.55|264.4|264.65|263.5|586
1584598800000|2020-03-19 06:20:00|265.55|264.35|265.15|264|266.2|265|265.1|263.95|485
1584599100000|2020-03-19 06:25:00|265.1|263.95|264.45|263.25|265.15|264|264.35|263.15|285
1584599400000|2020-03-19 06:30:00|264.4|263.3|264.25|263.1|264.7|263.5|264.2|263.05|222
1584599700000|2020-03-19 06:35:00|264.2|263.05|264.2|263|264.4|263.25|264|262.8|220
1584600000000|2020-03-19 06:40:00|264.25|263.05|264.25|263.05|264.55|263.4|263.85|262.65|406
1584600300000|2020-03-19 06:45:00|264.2|263|263.7|262.55|264.35|263.15|263.55|262.4|301
1584600600000|2020-03-19 06:50:00|263.75|262.6|264.65|263.45|264.95|263.8|263.65|262.5|486
1584600900000|2020-03-19 06:55:00|264.7|263.5|265.15|264|265.35|264.2|264.7|263.5|483
1584601200000|2020-03-19 07:00:00|265.1|263.95|265.1|263.95|265.35|264.2|264.6|263.35|519
1584601500000|2020-03-19 07:05:00|265.05|263.9|264.65|263.45|265.15|263.95|264.3|263.15|456
1584601800000|2020-03-19 07:10:00|264.6|263.4|264.2|263.05|264.7|263.55|264.2|263.05|237
1584602100000|2020-03-19 07:15:00|264.25|263.1|265|263.8|265.2|264.05|264.25|263.1|495
1584602400000|2020-03-19 07:20:00|264.95|263.75|265.35|264.2|265.4|264.25|264.7|263.55|385
1584602700000|2020-03-19 07:25:00|265.3|264.15|267.15|266|267.15|266|265.25|264.05|585
1584603000000|2020-03-19 07:30:00|267.2|265.95|266.75|265.6|268.05|266.85|266.4|265.2|933
1584603300000|2020-03-19 07:35:00|266.8|265.65|268.15|267|268.15|267|266.75|265.6|816
1584603600000|2020-03-19 07:40:00|268.2|267.05|267.35|266.15|268.2|267.05|266.95|265.8|595
1584603900000|2020-03-19 07:45:00|267.3|266.2|266.4|265.25|267.7|266.5|266.25|265.1|785
1584604200000|2020-03-19 07:50:00|266.45|265.3|265.05|263.85|266.55|265.4|264.8|263.65|578
1584604500000|2020-03-19 07:55:00|265|263.8|264.95|263.75|265.3|264.1|264.5|263.35|434
1584604800000|2020-03-19 08:00:00|264.85|263.7|265.15|264|265.45|264.3|264.6|263.4|525
1584605100000|2020-03-19 08:05:00|265.1|263.95|264.8|263.6|265.15|264|264.4|263.25|481
1584605400000|2020-03-19 08:10:00|264.75|263.65|264.55|263.4|265.15|264|264.5|263.35|434
1584605700000|2020-03-19 08:15:00|264.5|263.35|265.75|264.6|265.9|264.7|264.5|263.3|451
1584606000000|2020-03-19 08:20:00|265.8|264.55|266.5|265.35|267|265.85|265.55|264.4|860
1584606300000|2020-03-19 08:25:00|266.45|265.3|266.9|265.75|267.15|266|266.3|265.15|518
1584606600000|2020-03-19 08:30:00|266.95|265.7|267.35|266.1|267.7|266.55|266.7|265.5|509
1584606900000|2020-03-19 08:35:00|267.3|266.05|266.15|264.95|267.3|266.1|266.15|264.95|313
1584607200000|2020-03-19 08:40:00|266.1|264.9|266|264.8|266.3|265.1|265.6|264.4|376
1584607500000|2020-03-19 08:45:00|265.95|264.85|265.55|264.35|266.15|264.95|265.55|264.35|348
1584607800000|2020-03-19 08:50:00|265.6|264.4|265.3|264.1|265.95|264.7|265.25|264.1|423
1584608100000|2020-03-19 08:55:00|265.25|264.05|266.1|264.95|266.1|264.95|265.05|263.9|641
1584608400000|2020-03-19 09:00:00|266.15|265|265.1|263.95|266.25|265.05|264.55|263.35|1620
1584608700000|2020-03-19 09:05:00|265.3|263.9|264.7|263.5|265.3|264.15|264.1|262.95|738
1584609000000|2020-03-19 09:10:00|264.85|263.7|264.85|263.35|264.9|263.7|264.25|263|240
1584609300000|2020-03-19 09:15:00|264.9|263.4|264.65|263.3|265.15|263.9|264.4|263.15|230
1584609600000|2020-03-19 09:20:00|264.8|263.2|263.8|262.2|265|263.4|263.8|262.2|0
1584609900000|2020-03-19 09:25:00|263.7|262.1|262.6|261|263.8|262.2|262.5|260.9|12
1584610200000|2020-03-19 09:30:00|262.7|261.1|263|261.4|263.2|261.6|262.1|260.5|0
1584610500000|2020-03-19 09:35:00|262.9|261.3|263.2|261.6|263.2|261.6|262.7|261.1|0
1584610800000|2020-03-19 09:40:00|263.1|261.5|263.8|262.2|263.8|262.2|262.6|261|0
1584611100000|2020-03-19 09:45:00|263.7|262.1|263.1|261.5|263.8|262.2|263|261.4|0
1584611400000|2020-03-19 09:50:00|263.2|261.6|263.4|262.05|264.25|262.9|263|261.4|45
1584611700000|2020-03-19 09:55:00|263.35|262.1|264.2|262.85|264.35|263.15|263.35|262.1|298
1584612000000|2020-03-19 10:00:00|264.1|262.8|263.9|262.65|264.2|262.85|263.7|262.4|86
1584612300000|2020-03-19 10:05:00|263.95|262.7|263.5|262.25|264|262.8|263.1|261.9|129
1584612600000|2020-03-19 10:10:00|263.45|262.35|263.25|262.05|263.85|262.55|263.15|262|140
1584612900000|2020-03-19 10:15:00|263.2|262|263.4|262.15|263.45|262.2|263.1|261.85|47
1584613200000|2020-03-19 10:20:00|263.35|262.2|263.65|262.4|263.85|262.6|263.35|262.15|112
1584613500000|2020-03-19 10:25:00|263.6|262.45|264.25|263|264.25|263|263.6|262.45|117
1584613800000|2020-03-19 10:30:00|264.3|262.95|264.15|262.9|264.5|263.3|264.15|262.9|36
1584614100000|2020-03-19 10:35:00|264.1|262.85|264|262.75|264.45|263.2|263.8|262.55|12
1584614400000|2020-03-19 10:40:00|263.9|262.7|264.2|262.9|264.65|263.35|263.7|262.45|45
1584614700000|2020-03-19 10:45:00|264.15|262.95|264.05|262.8|264.25|263|263.8|262.5|9
1584615000000|2020-03-19 10:50:00|264.1|262.75|263.7|262.4|264.3|263|263.7|262.4|8
1584615300000|2020-03-19 10:55:00|263.75|262.45|263.95|262.7|264.05|262.75|263.55|262.3|8
1584615600000|2020-03-19 11:00:00|264|262.65|264.65|263.4|264.85|263.7|263.9|262.6|48
1584615900000|2020-03-19 11:05:00|264.7|263.45|264.65|263.35|264.8|263.55|264.3|263.05|17
1584616200000|2020-03-19 11:10:00|264.6|263.3|264.5|263.25|264.85|263.65|264.45|263.2|31
1584616500000|2020-03-19 11:15:00|264.45|263.3|264.5|263.25|264.85|263.7|264.4|263.1|78
1584616800000|2020-03-19 11:20:00|264.45|263.2|264.35|263.1|264.55|263.3|264.25|263.1|71
1584617100000|2020-03-19 11:25:00|264.3|263.05|264|262.75|264.6|263.35|264|262.75|22
1584617400000|2020-03-19 11:30:00|263.9|262.7|263.4|262.1|264|262.7|263.35|262.05|22
1584617700000|2020-03-19 11:35:00|263.45|262.15|262.45|261.1|263.6|262.3|262.45|261.1|117
1584618000000|2020-03-19 11:40:00|262.4|261.05|262.15|260.9|262.5|261.2|261.85|260.6|67
1584618300000|2020-03-19 11:45:00|262.1|260.95|262.35|261.05|262.55|261.2|261.5|260.3|71
1584618600000|2020-03-19 11:50:00|262.4|261.1|262.15|260.9|262.8|261.55|262|260.7|46
1584618900000|2020-03-19 11:55:00|262.3|260.95|261.65|260.4|262.35|261.05|261.65|260.4|70
1584619200000|2020-03-19 12:00:00|261.7|260.5|262.3|261|262.45|261.25|261.7|260.5|73
1584619500000|2020-03-19 12:05:00|262.35|261.05|262.35|261.05|262.45|261.2|261.9|260.7|76
1584619800000|2020-03-19 12:10:00|262.4|261.1|261.9|260.65|262.45|261.2|261.65|260.45|55
1584620100000|2020-03-19 12:15:00|262|260.75|261.8|260.5|262.05|260.75|261.4|260.2|74
1584620400000|2020-03-19 12:20:00|261.75|260.55|261.6|260.3|261.85|260.55|261.25|260.05|54
1584620700000|2020-03-19 12:25:00|261.55|260.25|261.75|260.4|262|260.45|261.25|260.05|31
1584621000000|2020-03-19 12:30:00|261.6|260.35|261.95|260.65|262.1|260.85|261.35|260.1|37
1584621300000|2020-03-19 12:35:00|261.9|260.7|262.6|261.35|262.9|261.65|261.9|260.65|49
1584621600000|2020-03-19 12:40:00|262.55|261.3|263.3|262.05|263.35|262.05|262.5|261.2|58
1584621900000|2020-03-19 12:45:00|263.25|262|263.7|262.4|263.85|262.6|262.55|261.35|50
1584622200000|2020-03-19 12:50:00|263.75|262.35|263.85|262.6|264.2|262.9|263.5|262.25|43
1584622500000|2020-03-19 12:55:00|263.8|262.65|263.85|262.6|263.85|262.65|263.2|261.95|48
1584622800000|2020-03-19 13:00:00|263.9|262.65|264.15|262.8|264.2|262.9|263.45|262.15|29
1584623100000|2020-03-19 13:05:00|264.1|262.75|264.1|262.8|264.4|263.05|263.85|262.5|24
1584623400000|2020-03-19 13:10:00|264.25|262.85|264.75|263.45|265|263.75|264.2|262.85|21
1584623700000|2020-03-19 13:15:00|264.7|263.4|265|263.75|265.2|263.95|264.65|263.35|63
1584624000000|2020-03-19 13:20:00|265.05|263.7|264.85|263.55|265.25|264|264.6|263.3|70
1584624300000|2020-03-19 13:25:00|264.9|263.6|265.5|264.25|265.5|264.25|264.55|263.3|56
1584624600000|2020-03-19 13:30:00|265.45|264.2|263.75|262.4|265.7|264.4|263.3|262.05|111
1584624900000|2020-03-19 13:35:00|263.7|262.35|262.85|261.55|264.05|262.65|262.8|261.5|55
1584625200000|2020-03-19 13:40:00|262.9|261.6|262.7|261.35|263.05|261.65|262.05|260.75|65
1584625500000|2020-03-19 13:45:00|262.65|261.3|262.9|261.6|263|261.7|262.1|260.8|47
1584625800000|2020-03-19 13:50:00|262.85|261.4|263.95|262.65|264.05|262.8|262.7|261.35|48
1584626100000|2020-03-19 13:55:00|264|262.6|264.7|263.3|265.1|263.55|263.85|262.5|50
1584626400000|2020-03-19 14:00:00|264.65|263.25|264.45|263.1|264.75|263.45|263.45|262.1|118
1584626700000|2020-03-19 14:05:00|264.5|263.15|265.7|264.5|265.75|264.5|264.5|263.15|49
1584627000000|2020-03-19 14:10:00|265.85|264.55|267.05|265.85|267.05|265.85|265.25|263.9|136
1584627300000|2020-03-19 14:15:00|267.15|265.95|266.05|264.8|267.5|266.35|265.65|264.3|210
1584627600000|2020-03-19 14:20:00|266.1|264.7|266.25|264.85|266.45|265.15|265.5|264.15|35
1584627900000|2020-03-19 14:25:00|266.3|264.9|267.05|265.7|267.1|265.75|265.8|264.55|76
1584628200000|2020-03-19 14:30:00|267|265.65|267.75|266.4|267.75|266.55|266.6|265.25|21
1584628500000|2020-03-19 14:35:00|267.6|266.25|265.6|264.25|267.6|266.3|265.25|263.9|57
1584628800000|2020-03-19 14:40:00|265.65|264.3|266|264.7|266.05|264.7|265|263.7|39
1584629100000|2020-03-19 14:45:00|265.95|264.65|265.4|264.05|266.4|264.9|265.2|263.95|86
1584629400000|2020-03-19 14:50:00|265.35|264.25|265.65|264.3|265.8|264.45|264.95|263.75|33
1584629700000|2020-03-19 14:55:00|265.3|264.25|265.55|264.2|266.6|265.3|265.3|264|73
1584630000000|2020-03-19 15:00:00|265.75|264.25|265.75|264.35|266.6|265.25|265.5|264.1|20
1584630300000|2020-03-19 15:05:00|265.8|264.4|266.1|264.8|266.2|264.95|265.4|264|81
1584630600000|2020-03-19 15:10:00|266.05|264.9|267.3|265.95|267.4|266.15|265.7|264.35|141
1584630900000|2020-03-19 15:15:00|267.35|265.9|267|265.65|267.35|265.95|266.7|265.35|32
1584631200000|2020-03-19 15:20:00|266.95|265.7|267.4|266.1|267.55|266.35|266.8|265.45|86
1584631500000|2020-03-19 15:25:00|267.35|266.05|268.5|267.2|268.65|267.4|267.35|266.05|130
1584631800000|2020-03-19 15:30:00|268.45|267.15|268.35|267|268.5|267.2|267.15|265.9|99
1584632100000|2020-03-19 15:35:00|268.3|266.95|268.2|266.8|269.3|268.05|267.75|266.45|81
1584632400000|2020-03-19 15:40:00|268.1|266.9|268.6|267.3|268.9|267.55|268|266.8|292
1584632700000|2020-03-19 15:45:00|268.55|267.25|268.45|267.2|268.65|267.35|268|266.65|111
1584633000000|2020-03-19 15:50:00|268.25|267.15|268.05|266.8|268.4|267.15|267.75|266.55|83
1584633300000|2020-03-19 15:55:00|268|266.75|266.55|265.35|268.25|266.95|266.35|265.15|134
1584633600000|2020-03-19 16:00:00|266.6|265.2|265.85|264.6|267.05|265.75|265.85|264.55|78
1584633900000|2020-03-19 16:05:00|265.8|264.55|266.25|265|266.9|265.6|265.8|264.55|59
1584634200000|2020-03-19 16:10:00|266.3|264.95|266.45|265.15|266.5|265.2|265.6|264.3|66
1584634500000|2020-03-19 16:15:00|266.5|265.2|266.05|264.75|266.55|265.25|265.35|264.15|66
1584634800000|2020-03-19 16:20:00|266.1|264.7|265.45|264.15|266.9|265.55|265.35|264.15|10
1584635100000|2020-03-19 16:25:00|265.5|264.1|266.65|265.3|266.65|265.4|265.05|263.9|124
1584635400000|2020-03-19 16:30:00|266.6|265.35|266|264.65|266.65|265.45|265.65|264.4|54
1584635700000|2020-03-19 16:35:00|265.95|264.6|266.55|265.25|266.55|265.3|265.6|264.4|23
1584636000000|2020-03-19 16:40:00|266.5|265.2|266.6|265.4|267.15|265.8|266.35|265|188
1584636300000|2020-03-19 16:45:00|266.7|265.35|266.7|265.5|267.35|266.1|266.6|265.3|185
1584636600000|2020-03-19 16:50:00|266.65|265.45|267.75|266.45|267.8|266.5|266.6|265.35|55
1584636900000|2020-03-19 16:55:00|267.8|266.5|267.25|265.85|267.95|266.7|266.95|265.65|74
1584637200000|2020-03-19 17:00:00|267.3|265.9|267.1|265.75|267.7|266.25|266.55|265.3|13
1584637500000|2020-03-19 17:05:00|267.05|265.7|267.3|265.95|267.8|266.45|266.75|265.5|23
1584637800000|2020-03-19 17:10:00|267.25|265.9|267.15|265.85|268.05|266.75|267.15|265.85|2
1584638100000|2020-03-19 17:15:00|267.1|265.8|267.5|266.2|267.5|266.2|266.8|265.5|17
1584638400000|2020-03-19 17:20:00|267.4|266.15|267.95|266.6|268.2|266.85|267.2|265.9|2
1584638700000|2020-03-19 17:25:00|267.9|266.55|267.05|265.7|267.95|266.6|266.75|265.45|5
1584639000000|2020-03-19 17:30:00|267|265.65|267.4|266.1|267.4|266.1|266.75|265.45|13
1584639300000|2020-03-19 17:35:00|267.35|266|267.4|266.05|267.7|266.35|267|265.75|9
1584639600000|2020-03-19 17:40:00|267.35|265.95|268|266.7|268.1|266.95|267.1|265.75|18
1584639900000|2020-03-19 17:45:00|267.95|266.75|268.25|266.9|268.55|267.25|267.75|266.55|24
1584640200000|2020-03-19 17:50:00|268.3|266.95|268.8|267.6|269.2|267.95|268.25|266.9|121
1584640500000|2020-03-19 17:55:00|268.85|267.65|267.4|266.2|269.2|267.95|267.4|266.2|168
1584640800000|2020-03-19 18:00:00|267.5|266.35|267|265.65|267.8|266.5|266.7|265.45|152
1584641100000|2020-03-19 18:05:00|266.9|265.6|266.55|265.25|267.45|266.1|266.4|265.1|58
1584641400000|2020-03-19 18:10:00|266.8|265.3|267.45|266.2|267.45|266.2|266.45|265.15|100
1584641700000|2020-03-19 18:15:00|267.4|266.1|267.8|266.5|268|266.7|266.85|265.6|32
1584642000000|2020-03-19 18:20:00|267.7|266.45|268.5|267.15|268.5|267.15|267.3|265.95|16
1584642300000|2020-03-19 18:25:00|268.45|267.1|267.8|266.4|268.55|267.3|267.45|266.15|18
1584642600000|2020-03-19 18:30:00|267.85|266.45|268.3|266.95|268.8|267.45|267.75|266.4|10
1584642900000|2020-03-19 18:35:00|268.25|266.9|268.8|267.4|268.8|267.4|268|266.65|9
1584643200000|2020-03-19 18:40:00|268.75|267.45|269.15|267.85|269.55|268.3|268.6|267.25|81
1584643500000|2020-03-19 18:45:00|269.1|267.8|269.35|268|269.5|268.15|268.5|267.15|13
1584643800000|2020-03-19 18:50:00|269.3|267.95|268.05|266.65|269.65|268.4|267.9|266.5|47
1584644100000|2020-03-19 18:55:00|268.1|266.7|268.35|267|268.7|267.3|268.05|266.7|9
1584644400000|2020-03-19 19:00:00|268.25|266.9|267.55|266.2|268.25|266.9|266.75|265.35|20
1584644700000|2020-03-19 19:05:00|267.5|266.15|266.7|265.55|267.75|266.45|266.7|265.55|39
1584645000000|2020-03-19 19:10:00|266.75|265.6|267.35|266.15|267.6|266.4|266.7|265.55|270
1584645300000|2020-03-19 19:15:00|267.4|266.2|267.35|266.05|268.05|266.85|266.8|265.55|92
1584645600000|2020-03-19 19:20:00|267.3|266|267.55|266.3|267.7|266.4|266.95|265.65|26
1584645900000|2020-03-19 19:25:00|267.6|266.35|267.3|266|267.85|266.55|267.3|266|158
1584646200000|2020-03-19 19:30:00|267.45|266.05|267.05|265.75|267.9|266.55|266.75|265.55|204
1584646500000|2020-03-19 19:35:00|267|265.7|267.05|265.75|267.1|265.8|266.75|265.55|61
1584646800000|2020-03-19 19:40:00|267.1|265.8|268|266.65|268.05|266.7|266.9|265.6|28
1584647100000|2020-03-19 19:45:00|268.05|266.7|267.25|266.05|268.15|266.9|267.2|265.95|155
1584647400000|2020-03-19 19:50:00|267.3|265.85|266.85|265.5|267.35|265.95|265.85|264.6|317
1584647700000|2020-03-19 19:55:00|266.9|265.55|266.75|265.45|267.2|266.05|266.55|265.3|38
1584648000000|2020-03-19 20:00:00|266.7|265.35|266.55|265.2|267.1|265.75|266.2|264.85|80
1584648300000|2020-03-19 20:05:00|266.6|265.25|266.45|265.15|266.95|265.65|266.35|265.1|20
1584648600000|2020-03-19 20:10:00|266.4|265.2|266.7|265.4|266.75|265.6|265.9|264.75|24
1584648900000|2020-03-19 20:15:00|266.55|265.35|266.55|265.25|266.65|265.35|266.55|265.25|3
1584649200000|2020-03-19 20:20:00|266.6|265.3|266.6|265.35|266.65|265.45|266.55|265.3|2
1584649500000|2020-03-19 20:25:00|266.55|265.3|266.6|265.35|266.6|265.45|266.55|265.25|4
1584649800000|2020-03-19 20:30:00|266.45|265.2|266.15|264.85|266.5|265.2|266|264.75|5
1584650100000|2020-03-19 20:35:00|266.2|264.9|265.6|264.4|266.2|264.9|265.6|264.4|4
1584650400000|2020-03-19 20:40:00|265.55|264.45|265.7|264.4|265.75|264.5|265.55|264.4|69
1584650700000|2020-03-19 20:45:00|265.65|264.45|265.4|264.1|265.7|264.45|265.25|264|69
1584651000000|2020-03-19 20:50:00|265.45|264.15|265.35|264.05|265.65|264.4|265.25|264|13
1584651300000|2020-03-19 20:55:00|265.4|264.1|265.5|264.25|265.55|264.35|265.2|264|2
1584651600000|2020-03-19 21:00:00|265.55|264.15|266.8|264.45|267.5|265.45|265.55|263.45|10
1584651900000|2020-03-19 21:05:00|267.35|264.2|267.4|264.7|267.5|264.7|267.3|264.2|0
1584652200000|2020-03-19 21:10:00|267.2|263.9|265.7|264.1|267.5|264.7|265.7|263.9|0
1584652500000|2020-03-19 21:15:00|265.8|264.2|265.7|264.1|265.8|264.2|265.4|263.8|0
1584652800000|2020-03-19 21:20:00|265.6|264|265.7|264.1|265.8|264.2|265.6|264|0
1584653100000|2020-03-19 21:25:00|265.6|264|265.5|263.9|265.7|264.1|265.4|263.8|0
1584653400000|2020-03-19 21:30:00|265.4|263.8|265.3|263.7|265.5|263.9|265.2|263.6|0
1584653700000|2020-03-19 21:35:00|265.2|263.6|265.1|263.5|265.4|263.8|265.1|263.5|0
1584654000000|2020-03-19 21:40:00|265.2|263.6|265.2|263.6|265.4|263.8|265.1|263.5|0
1584654300000|2020-03-19 21:45:00|265.3|263.7|265.1|263.5|265.3|263.7|265|263.4|0
1584654600000|2020-03-19 21:50:00|265.2|263.6|265.3|263.7|265.3|263.7|265.2|263.6|0
1584654900000|2020-03-19 21:55:00|265.4|263.8|265.4|263.8|265.5|263.9|265.2|263.6|0
1584655200000|2020-03-19 22:00:00|265.5|263.9|265.8|264.2|266.1|264.5|264.3|262.7|0
1584655500000|2020-03-19 22:05:00|265.7|264.1|264.8|263.2|266.7|265.1|264.7|263.1|0
1584655800000|2020-03-19 22:10:00|264.7|263.1|266.1|264.5|266.4|264.8|264.4|262.8|0
1584656100000|2020-03-19 22:15:00|266|264.4|265.7|264.1|266.1|264.5|265.1|263.5|0
1584656400000|2020-03-19 22:20:00|265.8|264.2|265.4|263.8|266.3|264.7|265.4|263.8|0
1584656700000|2020-03-19 22:25:00|265.3|263.7|265.9|264.3|266|264.4|265.3|263.7|0
1584657000000|2020-03-19 22:30:00|265.8|264.2|265|263.4|265.9|264.3|264.8|263.2|0
1584657300000|2020-03-19 22:35:00|264.9|263.3|264.3|262.7|264.9|263.3|264.3|262.7|0
1584657600000|2020-03-19 22:40:00|264.4|262.8|264.5|262.9|265.4|263.8|264.3|262.7|0
1584657900000|2020-03-19 22:45:00|264.6|263|264.8|263.2|265.1|263.5|264.5|262.9|0
1584658200000|2020-03-19 22:50:00|264.7|263.1|265.2|263.6|265.5|263.9|264.5|262.9|0
1584658500000|2020-03-19 22:55:00|265.1|263.5|263.6|262|265.1|263.5|263.3|261.7|0
1584658800000|2020-03-19 23:00:00|263.7|262.1|263.3|261.7|264.2|262.6|263.2|261.6|0
1584659100000|2020-03-19 23:05:00|263.4|261.8|263.5|261.9|263.9|262.3|263.3|261.7|0
1584659400000|2020-03-19 23:10:00|263.4|261.8|263.6|262|263.9|262.3|263.1|261.5|0
1584659700000|2020-03-19 23:15:00|263.7|262.1|264.8|263.2|265.3|263.7|263.6|262|0
1584660000000|2020-03-19 23:20:00|264.6|263|265.5|263.9|265.6|264|264.6|263|0
1584660300000|2020-03-19 23:25:00|265.4|263.8|264.3|262.7|265.4|263.8|264|262.4|0
1584660600000|2020-03-19 23:30:00|264.4|262.8|264.4|262.8|264.9|263.3|264.1|262.5|0
1584660900000|2020-03-19 23:35:00|264.3|262.7|264.7|263.1|264.8|263.2|264.1|262.5|0
1584661200000|2020-03-19 23:40:00|264.8|263.2|265|263.4|265.1|263.5|264.6|263|0
1584661500000|2020-03-19 23:45:00|265.1|263.5|265.3|263.7|265.4|263.8|264.7|263.1|0
1584661800000|2020-03-19 23:50:00|265.4|263.8|265.4|263.8|265.8|264.2|265.2|263.6|0
1584662100000|2020-03-19 23:55:00|265.5|263.9|265.9|264.3|266.1|264.5|265.2|263.6|0
1584662400000|2020-03-20 00:00:00|265.7|264.1|265.9|264.3|266.2|264.6|264.9|263.3|0
1584662700000|2020-03-20 00:05:00|265.8|264.2|265.8|264.2|266|264.4|265.3|263.7|0
1584663000000|2020-03-20 00:10:00|265.7|264.1|265.5|263.9|265.7|264.1|264.8|263.2|0
1584663300000|2020-03-20 00:15:00|265.4|263.8|265.3|263.7|265.6|264|264.6|263|0
1584663600000|2020-03-20 00:20:00|265.4|263.8|266.3|264.7|266.3|264.7|265.3|263.7|0
1584663900000|2020-03-20 00:25:00|266.2|264.6|266.5|264.9|266.7|265.1|266|264.4|0
1584664200000|2020-03-20 00:30:00|267.9|265.9|266.3|265.1|268.55|267.05|266.25|265.1|164
1584664500000|2020-03-20 00:35:00|266.35|265.15|266.2|264.95|266.5|265.25|266.05|264.85|147
1584664800000|2020-03-20 00:40:00|266.15|265|265.95|264.7|266.3|265.1|265.95|264.65|105
1584665100000|2020-03-20 00:45:00|265.9|264.65|266.15|264.9|266.9|265.7|265.7|264.3|238
1584665400000|2020-03-20 00:50:00|266.1|264.85|265.75|264.45|266.2|265|265.65|264.4|60
1584665700000|2020-03-20 00:55:00|265.7|264.35|266.5|265.3|266.55|265.3|265.3|264.05|118
1584666000000|2020-03-20 01:00:00|266.6|265.35|266.65|265.35|267.15|265.95|265.85|264.7|763
1584666300000|2020-03-20 01:05:00|266.6|265.4|267.5|266.35|267.55|266.4|266.35|265.1|751
1584666600000|2020-03-20 01:10:00|267.55|266.4|267.35|266.2|268.05|266.85|267.35|266.15|442
1584666900000|2020-03-20 01:15:00|267.3|266.15|268.2|267|268.25|267.1|267.15|266|292
1584667200000|2020-03-20 01:20:00|268.15|266.95|269.8|268.55|269.85|268.65|268.05|266.85|277
1584667500000|2020-03-20 01:25:00|269.75|268.5|269.3|268.1|269.95|268.8|268.9|267.75|344
1584667800000|2020-03-20 01:30:00|269.25|268.05|268.35|267.1|269.45|268.25|268.2|267.05|718
1584668100000|2020-03-20 01:35:00|268.3|267.2|267.35|266.15|269.35|268.15|267.35|266.15|596
1584668400000|2020-03-20 01:40:00|267.3|266.1|267.4|266.2|268.4|267.2|267.15|266|504
1584668700000|2020-03-20 01:45:00|267.45|266.3|267.15|265.95|267.65|266.45|267.1|265.95|393
1584669000000|2020-03-20 01:50:00|267.2|266|267.45|266.25|267.6|266.45|266.9|265.7|645
1584669300000|2020-03-20 01:55:00|267.4|266.2|268.25|267.05|268.25|267.1|266.95|265.75|501
1584669600000|2020-03-20 02:00:00|268.2|267|267.7|266.5|268.25|267.1|267.65|266.45|287
1584669900000|2020-03-20 02:05:00|267.65|266.45|267.75|266.55|268|266.85|267.55|266.4|218
1584670200000|2020-03-20 02:10:00|267.8|266.6|268.2|267|268.2|267.05|267.75|266.55|255
1584670500000|2020-03-20 02:15:00|268.15|267.05|268.9|267.75|268.95|267.75|268.15|267.05|284
1584670800000|2020-03-20 02:20:00|268.85|267.7|268.9|267.7|269.2|268.05|268.55|267.35|295
1584671100000|2020-03-20 02:25:00|268.85|267.75|268.3|267.15|268.9|267.75|267.95|266.75|404
1584671400000|2020-03-20 02:30:00|268.25|267.1|267.85|266.65|268.5|267.3|267.55|266.35|360
1584671700000|2020-03-20 02:35:00|267.8|266.6|267.9|266.7|268.6|267.4|267.7|266.5|357
1584672000000|2020-03-20 02:40:00|267.95|266.75|267.7|266.55|268.2|267|267.55|266.35|361
1584672300000|2020-03-20 02:45:00|267.75|266.6|267.3|266.15|267.95|266.75|267.25|266.1|281
1584672600000|2020-03-20 02:50:00|267.35|266.1|266.9|265.7|267.4|266.25|266.65|265.45|241
1584672900000|2020-03-20 02:55:00|266.95|265.75|267.05|265.9|267.25|266.1|266.85|265.65|257
1584673200000|2020-03-20 03:00:00|267.1|265.85|266.5|265.3|267.1|265.85|266.4|265.2|342
1584673500000|2020-03-20 03:05:00|266.45|265.35|266.65|265.45|266.75|265.55|266.15|264.95|272
1584673800000|2020-03-20 03:10:00|266.5|265.4|266.95|265.8|266.95|265.8|266.45|265.25|323
1584674100000|2020-03-20 03:15:00|266.9|265.75|266.95|265.8|267.1|265.95|266.75|265.6|278
1584674400000|2020-03-20 03:20:00|266.9|265.75|266.35|265.15|266.95|265.8|265.95|264.75|230
1584674700000|2020-03-20 03:25:00|266.4|265.2|266.45|265.25|266.55|265.35|266.05|264.85|106
1584675000000|2020-03-20 03:30:00|266.5|265.3|266.05|264.85|266.5|265.3|265.95|264.8|160
1584675300000|2020-03-20 03:35:00|266.1|264.9|266.35|265.2|266.5|265.3|266.1|264.85|119
1584675600000|2020-03-20 03:40:00|266.4|265.25|266.75|265.55|266.85|265.65|266.35|265.25|127
1584675900000|2020-03-20 03:45:00|266.7|265.5|266.65|265.45|266.9|265.7|266.55|265.4|95
1584676200000|2020-03-20 03:50:00|266.7|265.5|266.25|265.1|266.7|265.55|266.2|265.05|181
1584676500000|2020-03-20 03:55:00|266.3|265.15|266.15|264.95|266.4|265.25|266.1|264.95|196
1584676800000|2020-03-20 04:00:00|266.1|264.9|265.55|264.35|266.15|264.95|264.85|263.7|402
1584677100000|2020-03-20 04:05:00|265.5|264.3|265.5|264.3|266.05|264.85|264.75|263.6|245
1584677400000|2020-03-20 04:10:00|265.55|264.35|265.45|264.25|265.9|264.7|265.1|263.95|189
1584677700000|2020-03-20 04:15:00|265.5|264.35|265.55|264.3|266.1|264.9|265.4|264.15|93
1584678000000|2020-03-20 04:20:00|265.5|264.15|265.65|264.45|266.2|265.05|265.3|264.1|89
1584678300000|2020-03-20 04:25:00|265.6|264.4|265.9|264.7|266.05|264.85|265.35|264.2|139
1584678600000|2020-03-20 04:30:00|265.85|264.65|266|264.8|266.15|264.9|265.6|264.4|138
1584678900000|2020-03-20 04:35:00|266.05|264.95|266.25|265.05|266.75|265.5|266.05|264.85|228
1584679200000|2020-03-20 04:40:00|266.2|265|265.85|264.65|266.2|265|265.7|264.45|95
1584679500000|2020-03-20 04:45:00|265.8|264.55|265.95|264.75|266|264.85|265.6|264.4|175
1584679800000|2020-03-20 04:50:00|265.9|264.65|265.45|264.25|265.95|264.75|265.4|264.2|156
1584680100000|2020-03-20 04:55:00|265.4|264.2|265.9|264.7|266.15|264.95|265.4|264.2|148
1584680400000|2020-03-20 05:00:00|266|264.75|266.15|264.95|266.35|265.2|265.95|264.75|345
1584680700000|2020-03-20 05:05:00|266.1|264.9|266|264.8|266.15|265|265.75|264.6|383
1584681000000|2020-03-20 05:10:00|266.05|264.85|265.5|264.3|266.05|264.85|265.5|264.3|207
1584681300000|2020-03-20 05:15:00|265.45|264.25|265.2|264.05|265.55|264.4|265.05|263.9|411
1584681600000|2020-03-20 05:20:00|265.25|264.15|265.35|264.2|265.45|264.3|265.15|263.95|241
1584681900000|2020-03-20 05:25:00|265.4|264.25|265.45|264.25|265.65|264.45|265.3|264.1|205
1584682200000|2020-03-20 05:30:00|265.4|264.3|265.15|264|265.45|264.3|265.15|264|227
1584682500000|2020-03-20 05:35:00|265.2|264.05|265.15|263.95|265.55|264.35|265|263.85|178
1584682800000|2020-03-20 05:40:00|265.1|263.9|264.65|263.5|265.15|263.95|264.65|263.45|443
1584683100000|2020-03-20 05:45:00|264.6|263.45|264.75|263.55|264.75|263.55|264.5|263.3|252
1584683400000|2020-03-20 05:50:00|264.7|263.6|263.95|262.75|264.75|263.6|263.7|262.55|348
1584683700000|2020-03-20 05:55:00|264|262.8|263.95|262.75|264.1|262.9|263.65|262.45|351
1584684000000|2020-03-20 06:00:00|264|262.8|265.3|264.1|265.35|264.15|263.75|262.6|394
1584684300000|2020-03-20 06:05:00|265.35|264.15|265.55|264.4|265.6|264.45|265|263.8|252
1584684600000|2020-03-20 06:10:00|265.6|264.45|266.65|265.45|266.7|265.55|265.55|264.4|378
1584684900000|2020-03-20 06:15:00|266.6|265.4|267.65|266.5|267.75|266.6|266.45|265.3|644
1584685200000|2020-03-20 06:20:00|267.6|266.45|267.95|266.75|268.25|267.1|267.45|266.3|597
1584685500000|2020-03-20 06:25:00|267.9|266.7|268.4|267.25|268.4|267.25|267.7|266.55|425
1584685800000|2020-03-20 06:30:00|268.45|267.3|268.45|267.25|268.55|267.4|268.05|266.9|334
1584686100000|2020-03-20 06:35:00|268.35|267.2|268.45|267.25|268.8|267.6|268.05|266.9|413
1584686400000|2020-03-20 06:40:00|268.5|267.3|269|267.85|269|267.85|268.4|267.2|316
1584686700000|2020-03-20 06:45:00|268.95|267.8|269.2|268.05|269.25|268.1|268.85|267.65|281
1584687000000|2020-03-20 06:50:00|269.25|268|269.2|268.05|269.35|268.2|268.95|267.75|365
1584687300000|2020-03-20 06:55:00|269.25|268|269.5|268.3|269.65|268.5|269.15|268|290
1584687600000|2020-03-20 07:00:00|269.45|268.35|268.5|267.3|269.9|268.75|268.4|267.2|511
1584687900000|2020-03-20 07:05:00|268.45|267.35|267.85|266.7|268.5|267.35|267.55|266.4|251
1584688200000|2020-03-20 07:10:00|267.9|266.65|268.85|267.7|268.95|267.75|267.85|266.65|390
1584688500000|2020-03-20 07:15:00|268.9|267.65|269.05|267.9|269.3|268.15|268.8|267.65|259
1584688800000|2020-03-20 07:20:00|269.1|267.85|269.45|268.3|269.5|268.35|268.7|267.5|287
1584689100000|2020-03-20 07:25:00|269.4|268.25|269.75|268.55|270.05|268.85|269.35|268.2|222
1584689400000|2020-03-20 07:30:00|269.7|268.5|269.3|268.15|269.7|268.5|269.2|268.05|242
1584689700000|2020-03-20 07:35:00|269.25|268.1|269.4|268.25|269.65|268.5|269.15|268|324
1584690000000|2020-03-20 07:40:00|269.35|268.2|270.2|269.05|270.4|269.2|269.3|268.15|392
1584690300000|2020-03-20 07:45:00|270.15|269|269.5|268.35|270.4|269.2|269.5|268.35|422
1584690600000|2020-03-20 07:50:00|269.45|268.3|269.8|268.6|270.15|269|269.4|268.25|400
1584690900000|2020-03-20 07:55:00|269.75|268.65|270.3|269.15|270.35|269.2|269.65|268.5|264
1584691200000|2020-03-20 08:00:00|270.35|269.1|270.05|268.85|270.45|269.3|270.05|268.85|471
1584691500000|2020-03-20 08:05:00|270|268.9|270.8|269.6|270.8|269.65|270|268.8|503
1584691800000|2020-03-20 08:10:00|270.75|269.65|272.45|271.3|272.45|271.3|270.75|269.6|647
1584692100000|2020-03-20 08:15:00|272.5|271.35|273|271.85|273.15|272|271.8|270.65|695
1584692400000|2020-03-20 08:20:00|273.05|271.9|272.45|271.3|273.05|271.9|272.35|271.2|425
1584692700000|2020-03-20 08:25:00|272.5|271.35|273.4|272.2|273.6|272.45|272.5|271.35|571
1584693000000|2020-03-20 08:30:00|273.35|272.15|273.95|272.75|273.95|272.8|273.1|271.95|695
1584693300000|2020-03-20 08:35:00|274|272.8|273.85|272.7|274.2|273|273.7|272.5|533
1584693600000|2020-03-20 08:40:00|273.9|272.65|273.65|272.5|274.15|272.95|273.65|272.5|414
1584693900000|2020-03-20 08:45:00|273.6|272.45|274.1|272.95|274.25|273.1|273.55|272.4|458
1584694200000|2020-03-20 08:50:00|274.15|273|274.4|273.25|274.55|273.4|273.8|272.65|930
1584694500000|2020-03-20 08:55:00|274.45|273.3|274.75|273.6|274.8|273.65|274.2|273.05|913
1584694800000|2020-03-20 09:00:00|274.8|273.65|274.25|273.1|275.25|274.1|273.6|272.45|2564
1584695100000|2020-03-20 09:05:00|274.3|273.05|274.85|273.65|275.55|274.3|274.3|273.05|793
1584695400000|2020-03-20 09:10:00|274.8|273.6|273.5|272.35|274.8|273.6|273.2|271.95|357
1584695700000|2020-03-20 09:15:00|274.05|272.4|273.3|272.05|274.15|272.55|273.1|271.9|391
1584696000000|2020-03-20 09:20:00|273.7|272.1|273.2|271.6|273.9|272.3|273.2|271.6|0
1584696300000|2020-03-20 09:25:00|273.1|271.5|272.4|270.8|273.1|271.5|272.2|270.6|13
1584696600000|2020-03-20 09:30:00|272.3|270.7|272.5|270.9|272.7|271.1|272.3|270.7|0
1584696900000|2020-03-20 09:35:00|272.4|270.8|272.1|270.5|272.5|270.9|271.8|270.2|0
1584697200000|2020-03-20 09:40:00|272|270.4|272.3|270.7|272.5|270.9|272|270.4|0
1584697500000|2020-03-20 09:45:00|272.4|270.8|272.4|270.8|273.1|271.5|272.3|270.7|0
1584697800000|2020-03-20 09:50:00|272.5|270.9|274.15|272.9|274.25|273|272.4|270.8|38
1584698100000|2020-03-20 09:55:00|274.2|272.95|274.3|272.95|274.7|273.45|274.05|272.8|37
1584698400000|2020-03-20 10:00:00|274.2|272.9|273.95|272.65|274.25|273.05|273.8|272.5|54
1584698700000|2020-03-20 10:05:00|273.9|272.6|274.9|273.6|274.9|273.6|273.9|272.6|36
1584699000000|2020-03-20 10:10:00|274.85|273.55|274.6|273.35|274.9|273.55|274.4|273.2|82
1584699300000|2020-03-20 10:15:00|274.65|273.3|274.3|273.1|274.75|273.45|274.25|273|39
1584699600000|2020-03-20 10:20:00|274.35|273.05|274.25|273|274.35|273.05|273.8|272.5|53
1584699900000|2020-03-20 10:25:00|274.2|272.95|273.65|272.35|274.2|272.95|273.6|272.3|76
1584700200000|2020-03-20 10:30:00|273.6|272.3|273.05|271.75|273.75|272.45|272.8|271.55|100
1584700500000|2020-03-20 10:35:00|273.1|271.9|273.4|272.1|273.4|272.1|272.9|271.65|56
1584700800000|2020-03-20 10:40:00|273.35|272.05|272.9|271.7|273.4|272.05|272.85|271.65|96
1584701100000|2020-03-20 10:45:00|272.85|271.75|273.5|272.2|273.6|272.35|272.7|271.45|124
1584701400000|2020-03-20 10:50:00|273.55|272.25|273.75|272.6|273.95|272.8|273.55|272.2|195
1584701700000|2020-03-20 10:55:00|273.8|272.5|273.8|272.55|274|272.8|273.8|272.5|250
1584702000000|2020-03-20 11:00:00|273.7|272.5|273.7|272.4|273.7|272.5|273.25|272.05|63
1584702300000|2020-03-20 11:05:00|273.65|272.35|273.6|272.4|273.75|272.45|273.25|272|37
1584702600000|2020-03-20 11:10:00|273.65|272.35|273.3|272.05|273.65|272.35|273.1|271.95|66
1584702900000|2020-03-20 11:15:00|273.25|272|272.75|271.5|273.3|272|272.6|271.45|45
1584703200000|2020-03-20 11:20:00|272.8|271.55|271.9|270.6|272.85|271.55|271.9|270.6|117
1584703500000|2020-03-20 11:25:00|271.95|270.65|272.2|270.95|272.5|271.2|271.7|270.45|60
1584703800000|2020-03-20 11:30:00|272.3|271|272.55|271.3|272.95|271.65|272.25|271|13
1584704100000|2020-03-20 11:35:00|272.6|271.35|272.3|271.05|272.75|271.45|272.1|270.8|73
1584704400000|2020-03-20 11:40:00|272.35|271.1|272.3|271|272.65|271.4|272.15|270.85|3
1584704700000|2020-03-20 11:45:00|272.25|270.85|272.7|271.4|272.85|271.55|272.15|270.85|47
1584705000000|2020-03-20 11:50:00|272.8|271.45|273.05|271.85|273.45|272.15|272.75|271.45|25
1584705300000|2020-03-20 11:55:00|273.1|271.8|272.9|271.6|273.2|271.95|272.75|271.45|25
1584705600000|2020-03-20 12:00:00|272.95|271.65|273.3|272|273.5|272.2|272.85|271.55|35
1584705900000|2020-03-20 12:05:00|273.25|271.9|273.2|271.95|273.55|272.3|273.15|271.9|21
1584706200000|2020-03-20 12:10:00|273.25|272|272.95|271.6|273.5|272.2|272.45|271.15|12
1584706500000|2020-03-20 12:15:00|272.9|271.55|272.35|271.05|272.9|271.55|272.25|271|34
1584706800000|2020-03-20 12:20:00|272.25|271|272.15|270.85|272.6|271.3|272.05|270.8|38
1584707100000|2020-03-20 12:25:00|272.25|270.9|270.9|269.6|272.3|271|270.9|269.6|62
1584707400000|2020-03-20 12:30:00|270.95|269.8|271.65|270.35|271.65|270.35|270.95|269.8|80
1584707700000|2020-03-20 12:35:00|271.7|270.4|271.1|269.8|271.8|270.55|270.9|269.6|56
1584708000000|2020-03-20 12:40:00|271.05|269.75|270.85|269.55|271.55|270.35|270.6|269.45|42
1584708300000|2020-03-20 12:45:00|270.8|269.5|270.7|269.35|271.15|269.9|270.35|269.15|79
1584708600000|2020-03-20 12:50:00|270.65|269.3|271.05|269.7|271.05|269.7|270.05|268.85|72
1584708900000|2020-03-20 12:55:00|270.9|269.65|269.85|268.55|270.9|269.65|269.85|268.55|55
1584709200000|2020-03-20 13:00:00|269.8|268.5|270.6|269.35|270.9|269.6|269.75|268.45|62
1584709500000|2020-03-20 13:05:00|270.65|269.4|270.7|269.45|271.05|269.75|270.5|269.2|96
1584709800000|2020-03-20 13:10:00|270.65|269.4|271|269.75|271|269.75|270.25|268.95|65
1584710100000|2020-03-20 13:15:00|270.95|269.7|270.3|269|271|269.7|269.75|268.55|88
1584710400000|2020-03-20 13:20:00|270.5|269.05|270.5|269.2|270.8|269.5|270.3|269|52
1584710700000|2020-03-20 13:25:00|270.45|269.25|270.85|269.5|271.05|269.7|270.05|268.8|89
1584711000000|2020-03-20 13:30:00|270.8|269.45|270.65|269.3|270.85|269.5|269.65|268.45|55
1584711300000|2020-03-20 13:35:00|270.6|269.35|269.25|267.95|271.1|269.75|269.25|267.95|99
1584711600000|2020-03-20 13:40:00|269.3|268|268.1|266.75|269.65|268.3|267.65|266.5|113
1584711900000|2020-03-20 13:45:00|268.15|266.8|268.05|266.7|268.45|267.3|267.35|266.1|123
1584712200000|2020-03-20 13:50:00|268|266.6|268.85|267.55|269.4|268.05|267.8|266.45|84
1584712500000|2020-03-20 13:55:00|268.75|267.6|268.75|267.2|269.1|267.85|268.1|266.85|63
1584712800000|2020-03-20 14:00:00|268.7|267.15|269.8|268.45|269.9|268.6|268.45|267.05|53
1584713100000|2020-03-20 14:05:00|269.85|268.5|268.95|267.6|269.9|268.65|268.35|267.05|72
1584713400000|2020-03-20 14:10:00|268.9|267.55|268.8|267.45|269.25|268|268.55|267.2|50
1584713700000|2020-03-20 14:15:00|268.85|267.65|268.7|267.35|269.35|268.05|268.4|267.1|81
1584714000000|2020-03-20 14:20:00|268.65|267.3|269.4|268.1|269.45|268.3|268.4|267.05|64
1584714300000|2020-03-20 14:25:00|269.45|268.15|269.55|268.2|270|268.65|269.2|267.85|76
1584714600000|2020-03-20 14:30:00|269.6|268.25|270.45|269.15|270.45|269.15|269.6|268.25|38
1584714900000|2020-03-20 14:35:00|270.5|269.1|270.1|268.75|270.5|269.1|269.8|268.5|27
1584715200000|2020-03-20 14:40:00|270.15|268.8|269.3|268.05|270.5|269.2|269.15|267.9|27
1584715500000|2020-03-20 14:45:00|269.35|268.1|269.75|268.4|269.75|268.55|268.75|267.4|24
1584715800000|2020-03-20 14:50:00|269.8|268.45|270.4|269.1|270.55|269.35|269.8|268.45|51
1584716100000|2020-03-20 14:55:00|270.45|269.2|270.8|269.45|270.8|269.65|270.2|268.95|56
1584716400000|2020-03-20 15:00:00|270.75|269.5|270.05|268.8|270.85|269.6|270|268.65|32
1584716700000|2020-03-20 15:05:00|270.1|268.85|270.2|268.9|270.45|269.15|269.75|268.55|54
1584717000000|2020-03-20 15:10:00|270.25|268.95|269.6|268.2|270.8|269.5|269.55|268.2|28
1584717300000|2020-03-20 15:15:00|269.55|268.15|268.9|267.55|269.7|268.3|268.9|267.55|31
1584717600000|2020-03-20 15:20:00|268.85|267.6|267.25|266.05|268.85|267.6|267.25|266.05|40
1584717900000|2020-03-20 15:25:00|267.2|266|267.95|266.65|268.55|267.2|267.15|265.85|31
1584718200000|2020-03-20 15:30:00|267.9|266.6|268.15|266.75|268.5|267|267.4|266.1|24
1584718500000|2020-03-20 15:35:00|268.1|266.7|268.25|266.9|268.9|267.75|267.75|266.4|25
1584718800000|2020-03-20 15:40:00|268.15|266.85|268.15|266.8|268.6|267.25|268|266.65|11
1584719100000|2020-03-20 15:45:00|268.1|266.65|268.05|266.75|268.1|266.75|267.6|266.25|48
1584719400000|2020-03-20 15:50:00|267.95|266.7|267.6|266.3|268.3|267|267.4|266.1|53
1584719700000|2020-03-20 15:55:00|267.65|266.35|267.5|266.25|267.8|266.6|267.5|266.25|78
1584720000000|2020-03-20 16:00:00|267.55|266.3|267.3|266.05|267.7|266.5|267.25|265.95|41
1584720300000|2020-03-20 16:05:00|267.25|266|266.3|264.95|267.4|266.25|266.15|264.9|83
1584720600000|2020-03-20 16:10:00|266.25|264.9|267.35|266|267.6|266.3|266.25|264.9|49
1584720900000|2020-03-20 16:15:00|267.45|266.05|266.9|265.6|267.55|266.3|266.7|265.4|45
1584721200000|2020-03-20 16:20:00|266.95|265.65|266.4|265.1|267.1|265.85|266.05|264.75|32
1584721500000|2020-03-20 16:25:00|266.45|265.05|265.35|264.1|266.45|265.05|264.8|263.55|232
1584721800000|2020-03-20 16:30:00|265.3|264.05|266.8|265.5|267|265.7|265.25|264|140
1584722100000|2020-03-20 16:35:00|266.75|265.55|266.35|265.05|266.85|265.55|266.1|264.8|42
1584722400000|2020-03-20 16:40:00|266.4|265.1|266.6|265.3|267|265.8|266|264.75|44
1584722700000|2020-03-20 16:45:00|266.65|265.35|267|265.7|267.5|266.15|266.55|265.2|47
1584723000000|2020-03-20 16:50:00|267.1|265.75|267.65|266.35|267.7|266.5|267.05|265.7|41
1584723300000|2020-03-20 16:55:00|267.6|266.3|267|265.65|268|266.85|267|265.65|24
1584723600000|2020-03-20 17:00:00|266.95|265.6|267|265.65|267.9|266.6|266.7|265.35|168
1584723900000|2020-03-20 17:05:00|267.1|265.7|267.5|266.2|267.7|266.4|267|265.7|60
1584724200000|2020-03-20 17:10:00|267.55|266.25|267|265.7|268.05|266.85|267|265.65|57
1584724500000|2020-03-20 17:15:00|267.05|265.75|267.45|266.15|267.55|266.35|266.95|265.65|71
1584724800000|2020-03-20 17:20:00|267.4|266.1|266.65|265.35|267.55|266.35|266.65|265.35|39
1584725100000|2020-03-20 17:25:00|266.55|265.3|266.7|265.4|267|265.7|266.2|264.9|16
1584725400000|2020-03-20 17:30:00|266.75|265.45|266.75|265.35|267.25|265.95|266.45|265.15|13
1584725700000|2020-03-20 17:35:00|266.7|265.45|266.85|265.5|267.05|265.7|266.25|265|72
1584726000000|2020-03-20 17:40:00|266.8|265.45|266.65|265.35|267|265.75|266.55|265.25|29
1584726300000|2020-03-20 17:45:00|266.7|265.4|266.6|265.3|267.15|265.95|266.5|265.25|16
1584726600000|2020-03-20 17:50:00|266.55|265.25|266.75|265.45|267.1|265.75|266.5|265.25|8
1584726900000|2020-03-20 17:55:00|266.7|265.5|267.1|265.8|267.1|265.8|266.65|265.35|22
1584727200000|2020-03-20 18:00:00|267.05|265.75|266.95|265.7|267.15|265.85|266.65|265.35|48
1584727500000|2020-03-20 18:05:00|267|265.65|267.3|266|267.55|266.3|267|265.65|36
1584727800000|2020-03-20 18:10:00|267.35|266.05|266.65|265.35|267.45|266.15|266.65|265.35|10
1584728100000|2020-03-20 18:15:00|266.6|265.3|265.95|264.65|266.6|265.3|265.85|264.5|41
1584728400000|2020-03-20 18:20:00|266|264.7|265.35|264.05|266.4|265.15|265.35|264.05|41
1584728700000|2020-03-20 18:25:00|265.5|264.1|265.35|264|265.5|264.25|264.7|263.4|124
1584729000000|2020-03-20 18:30:00|265.4|264.05|264.7|263.35|265.8|264.5|264.7|263.35|21
1584729300000|2020-03-20 18:35:00|264.8|263.4|264.85|263.55|265.3|264|264.1|262.9|52
1584729600000|2020-03-20 18:40:00|264.8|263.5|264.7|263.45|265.1|263.8|264.4|263.1|42
1584729900000|2020-03-20 18:45:00|264.85|263.5|264.95|263.65|265.4|264.15|264.7|263.35|46
1584730200000|2020-03-20 18:50:00|265|263.7|263.9|262.6|265.3|264.05|263.9|262.6|77
1584730500000|2020-03-20 18:55:00|263.95|262.65|263.8|262.45|264.1|262.8|263.05|261.8|36
1584730800000|2020-03-20 19:00:00|263.85|262.5|263.35|262|264.55|263.2|263.2|261.9|25
1584731100000|2020-03-20 19:05:00|263.4|262.05|263.8|262.55|264.35|263.1|263.3|262.05|52
1584731400000|2020-03-20 19:10:00|263.75|262.5|264.3|263|264.75|263.5|263.45|262.2|66
1584731700000|2020-03-20 19:15:00|264.35|263.05|263.1|261.85|264.6|263.2|263.05|261.75|22
1584732000000|2020-03-20 19:20:00|263.05|261.95|263.6|262.4|263.9|262.6|263|261.95|28
1584732300000|2020-03-20 19:25:00|263.65|262.45|265|263.6|265.55|264.2|263.6|262.45|84
1584732600000|2020-03-20 19:30:00|265.05|263.65|265.2|263.9|265.85|264.45|264.3|262.85|54
1584732900000|2020-03-20 19:35:00|265.15|263.6|264.2|262.85|265.15|263.6|263.85|262.5|28
1584733200000|2020-03-20 19:40:00|264.15|262.8|263.9|262.65|265.05|263.75|263.9|262.6|26
1584733500000|2020-03-20 19:45:00|263.85|262.55|263.25|261.9|264.4|263.05|263.25|261.9|27
1584733800000|2020-03-20 19:50:00|263.2|261.75|264.1|262.75|264.15|262.75|263.05|261.75|44
1584734100000|2020-03-20 19:55:00|264.15|262.8|263.65|262.35|264.65|263.35|263.6|262.3|202
1584734400000|2020-03-20 20:00:00|263.75|262.4|263.95|262.65|264.15|262.7|263.5|262.35|15
1584734700000|2020-03-20 20:05:00|264|262.7|263.9|262.6|264.35|263.05|263.65|262.4|11
1584735000000|2020-03-20 20:10:00|263.85|262.55|263.5|262.2|263.9|262.6|263.25|261.95|10
1584735300000|2020-03-20 20:15:00|263.55|262.25|263.55|262.25|263.75|262.45|263.55|262.25|6
1584735600000|2020-03-20 20:20:00|263.35|262.05|263.25|261.95|263.35|262.05|263.1|261.9|20
1584735900000|2020-03-20 20:25:00|263.2|262|263.35|262.1|263.35|262.1|263.2|262|9
1584736200000|2020-03-20 20:30:00|263.3|262.05|263.1|261.75|263.35|262.1|262.25|261|31
1584736500000|2020-03-20 20:35:00|263.05|261.8|262.45|261.15|263.15|261.8|262.4|261.1|2
1584736800000|2020-03-20 20:40:00|262.4|261.1|262.65|261.25|262.7|261.35|262.2|260.9|20
1584737100000|2020-03-20 20:45:00|262.7|261.35|262.5|261.2|262.7|261.45|262.4|261.2|31
1584737400000|2020-03-20 20:50:00|262.45|261.3|264|260.6|264.4|261.5|261.95|260.6|18
1584737700000|2020-03-20 20:55:00|263.95|260.65|262.9|260.5|263.95|260.85|261.75|260.5|6
1584914400000|2020-03-22 22:00:00|255.1|253.5|252.9|251.3|255.3|253.7|252.9|251.3|0
1584914700000|2020-03-22 22:05:00|253|251.4|253|251.4|253|251.4|253|251.4|0
1584920100000|2020-03-22 23:35:00|253.6|252|256.9|255.3|256.9|255.3|253.4|251.8|0
1584920400000|2020-03-22 23:40:00|256.4|254.8|255.6|254|258.7|257.1|254.2|252.6|0
1584920700000|2020-03-22 23:45:00|255.5|253.9|255.9|254.3|256.1|254.5|254.6|253|0
1584921000000|2020-03-22 23:50:00|256|254.4|257|255.4|258|256.4|255.9|254.3|0
1584921300000|2020-03-22 23:55:00|257.1|255.5|256.6|255|258.1|256.5|256.5|254.9|0
1584921600000|2020-03-23 00:00:00|256.7|255.1|258.4|256.8|258.6|257|256.6|255|0
1584921900000|2020-03-23 00:05:00|258.3|256.7|259.7|258.1|260.2|258.6|257.3|255.7|0
1584922200000|2020-03-23 00:10:00|259.6|258|259.1|257.5|260|258.4|258.9|257.3|0
1584922500000|2020-03-23 00:15:00|258.4|256.8|254.1|252.5|258.5|256.9|253|251.4|0
1584922800000|2020-03-23 00:20:00|254.2|252.6|260.9|259.3|261.1|259.5|253.8|252.2|0
1584923100000|2020-03-23 00:25:00|261|259.4|260.8|259.2|261.6|260|260.5|258.9|0
1584923400000|2020-03-23 00:30:00|259.9|257.75|258.2|257|261.35|260|258.1|256.8|583
1584923700000|2020-03-23 00:35:00|258.1|256.95|257.1|255.85|258.55|257.25|256.4|255.2|264
1584924000000|2020-03-23 00:40:00|257.05|255.75|257.05|255.85|257.5|256.2|256.85|255.65|187
1584924300000|2020-03-23 00:45:00|257|255.8|257.75|256.5|258.5|257.3|256.9|255.65|271
1584924600000|2020-03-23 00:50:00|257.85|256.55|258.45|257.25|258.8|257.55|257.4|256.2|277
1584924900000|2020-03-23 00:55:00|258.5|257.35|257.59|256.34|258.5|257.35|257.44|256.19|297
1584925200000|2020-03-23 01:00:00|257.69|256.44|252.19|250.99|257.69|256.44|252.09|250.79|1684
1584925500000|2020-03-23 01:05:00|252.09|250.94|252.59|251.39|252.59|251.39|250.34|249.09|791
1584925800000|2020-03-23 01:10:00|252.54|251.44|253.79|252.59|254.44|253.14|252.54|251.29|940
1584926100000|2020-03-23 01:15:00|253.84|252.64|255.64|254.44|255.74|254.49|253.64|252.44|573
1584926400000|2020-03-23 01:20:00|255.59|254.34|254.74|253.59|255.64|254.34|254.14|252.94|490
1584926700000|2020-03-23 01:25:00|254.69|253.54|254.59|253.39|254.84|253.64|253.89|252.69|393
1584927000000|2020-03-23 01:30:00|254.69|253.44|254.94|253.79|255.09|253.89|254.19|253.04|564
1584927300000|2020-03-23 01:35:00|254.99|253.74|256.14|254.89|256.24|255.04|254.94|253.74|602
1584927600000|2020-03-23 01:40:00|256.09|254.84|255.94|254.74|256.29|255.09|255.19|254.04|613
1584927900000|2020-03-23 01:45:00|255.89|254.79|255.29|254.09|255.89|254.79|254.74|253.49|370
1584928200000|2020-03-23 01:50:00|255.19|253.99|254.79|253.59|255.19|253.99|254.44|253.24|330
1584928500000|2020-03-23 01:55:00|254.69|253.54|254.54|253.34|254.79|253.59|254.24|253.04|286
1584928800000|2020-03-23 02:00:00|254.44|253.24|253.54|252.29|254.44|253.24|252.94|251.74|566
1584929100000|2020-03-23 02:05:00|253.64|252.34|253.94|252.69|254.74|253.49|253.44|252.19|411
1584929400000|2020-03-23 02:10:00|253.84|252.64|253.19|251.94|253.99|252.79|253.04|251.84|387
1584929700000|2020-03-23 02:15:00|253.14|251.89|253.04|251.84|253.79|252.54|252.99|251.79|448
1584930000000|2020-03-23 02:20:00|252.99|251.79|252.19|250.94|252.99|251.84|252.14|250.94|361
1584930300000|2020-03-23 02:25:00|252.14|250.99|252.69|251.49|252.79|251.59|252.04|250.89|379
1584930600000|2020-03-23 02:30:00|252.64|251.44|252.69|251.54|252.99|251.79|252.24|251.04|332
1584930900000|2020-03-23 02:35:00|252.74|251.59|252.54|251.34|253.09|251.89|252.29|251.09|433
1584931200000|2020-03-23 02:40:00|252.49|251.39|252.59|251.39|252.94|251.74|252.14|250.99|387
1584931500000|2020-03-23 02:45:00|252.64|251.44|252.99|251.79|253.24|252.04|252.54|251.29|272
1584931800000|2020-03-23 02:50:00|253.04|251.84|253.14|251.99|253.44|252.24|252.94|251.69|298
1584932100000|2020-03-23 02:55:00|253.19|252.04|254.04|252.84|254.04|252.84|252.89|251.74|512
1584932400000|2020-03-23 03:00:00|253.99|252.89|255.64|254.39|255.74|254.59|253.99|252.89|442
1584932700000|2020-03-23 03:05:00|255.69|254.44|255.39|254.19|255.89|254.74|254.99|253.79|522
1584933000000|2020-03-23 03:10:00|255.34|254.14|254.69|253.49|255.34|254.19|254.64|253.49|349
1584933300000|2020-03-23 03:15:00|254.64|253.54|254.99|253.79|254.99|253.79|254.59|253.44|310
1584933600000|2020-03-23 03:20:00|255.04|253.89|255.34|254.14|255.54|254.39|255.04|253.89|343
1584933900000|2020-03-23 03:25:00|255.24|254.19|255.89|254.64|256.14|254.94|255.14|253.94|529
1584934200000|2020-03-23 03:30:00|255.84|254.69|255.29|254.09|256.09|254.89|255.19|253.99|350
1584934500000|2020-03-23 03:35:00|255.24|254.04|255.39|254.19|255.64|254.44|255.14|253.94|332
1584934800000|2020-03-23 03:40:00|255.34|254.14|254.99|253.79|255.39|254.19|254.94|253.79|233
1584935100000|2020-03-23 03:45:00|254.94|253.84|255.14|253.94|255.44|254.24|254.94|253.79|266
1584935400000|2020-03-23 03:50:00|255.19|253.99|254.99|253.79|255.64|254.49|254.99|253.79|331
1584935700000|2020-03-23 03:55:00|255.04|253.84|254.59|253.39|255.04|253.89|254.54|253.34|301
1584936000000|2020-03-23 04:00:00|254.54|253.34|253.79|252.59|254.59|253.39|253.69|252.49|180
1584936300000|2020-03-23 04:05:00|253.74|252.54|253.29|252.09|253.89|252.69|253.29|252.09|165
1584936600000|2020-03-23 04:10:00|253.34|252.14|253.89|252.74|254.19|252.99|253.24|252.09|143
1584936900000|2020-03-23 04:15:00|253.94|252.79|254.19|253.04|254.29|253.09|253.84|252.69|101
1584937200000|2020-03-23 04:20:00|254.24|253.09|253.74|252.54|254.29|253.09|253.69|252.49|168
1584937500000|2020-03-23 04:25:00|253.69|252.49|253.74|252.59|253.94|252.69|253.54|252.29|239
1584937800000|2020-03-23 04:30:00|253.79|252.54|254.09|252.89|254.29|253.09|253.69|252.54|131
1584938100000|2020-03-23 04:35:00|254.04|252.94|254.09|252.89|254.29|253.14|253.84|252.64|82
1584938400000|2020-03-23 04:40:00|254.04|252.84|254.19|252.94|254.19|252.94|253.69|252.54|235
1584938700000|2020-03-23 04:45:00|254.29|252.99|254.39|253.19|254.49|253.29|253.84|252.64|97
1584939000000|2020-03-23 04:50:00|254.44|253.24|254.39|253.19|254.49|253.34|254.14|252.94|128
1584939300000|2020-03-23 04:55:00|254.34|253.14|254.34|253.14|254.54|253.34|254.14|252.94|105
1584939600000|2020-03-23 05:00:00|254.39|253.24|253.89|252.69|254.64|253.44|253.89|252.69|292
1584939900000|2020-03-23 05:05:00|253.84|252.74|253.79|252.59|254.04|252.89|253.64|252.49|352
1584940200000|2020-03-23 05:10:00|253.74|252.64|253.29|252.04|253.89|252.74|253.19|251.99|331
1584940500000|2020-03-23 05:15:00|253.19|251.99|252.94|251.74|253.34|252.14|252.74|251.54|371
1584940800000|2020-03-23 05:20:00|252.89|251.69|252.54|251.34|252.89|251.69|252.44|251.29|347
1584941100000|2020-03-23 05:25:00|252.59|251.39|252.54|251.39|252.74|251.59|252.44|251.29|248
1584941400000|2020-03-23 05:30:00|252.59|251.34|253.59|252.39|253.64|252.44|252.59|251.34|379
1584941700000|2020-03-23 05:35:00|253.54|252.44|254.04|252.89|254.29|253.09|253.54|252.39|328
1584942000000|2020-03-23 05:40:00|253.99|252.84|254.14|252.94|254.29|253.09|253.69|252.44|300
1584942300000|2020-03-23 05:45:00|254.09|252.99|254.44|253.24|254.49|253.34|253.84|252.69|296
1584942600000|2020-03-23 05:50:00|254.39|253.19|254.24|253.04|254.64|253.44|254.19|252.99|261
1584942900000|2020-03-23 05:55:00|254.19|253.09|254.49|253.29|254.49|253.29|254.19|252.99|208
1584943200000|2020-03-23 06:00:00|254.44|253.24|254.09|252.89|254.49|253.29|254.04|252.89|261
1584943500000|2020-03-23 06:05:00|254.14|252.94|254.84|253.59|255.34|254.14|254.04|252.84|385
1584943800000|2020-03-23 06:10:00|254.89|253.64|255.09|253.84|255.24|254.04|254.74|253.59|189
1584944100000|2020-03-23 06:15:00|255.14|253.94|255.04|253.84|255.29|254.14|254.69|253.49|188
1584944400000|2020-03-23 06:20:00|255.09|253.94|255.14|253.94|255.54|254.34|254.99|253.79|241
1584944700000|2020-03-23 06:25:00|255.09|253.89|254.69|253.54|255.19|254.04|254.69|253.49|188
1584945000000|2020-03-23 06:30:00|254.74|253.59|254.54|253.39|255.09|253.89|254.24|253.04|325
1584945300000|2020-03-23 06:35:00|254.59|253.44|254.59|253.34|254.69|253.54|254.54|253.29|140
1584945600000|2020-03-23 06:40:00|254.64|253.39|254.29|253.14|254.79|253.59|254.29|253.14|198
1584945900000|2020-03-23 06:45:00|254.34|253.19|254.29|253.14|254.39|253.24|254.14|252.99|116
1584946200000|2020-03-23 06:50:00|254.24|253.09|254.49|253.29|254.64|253.44|254.24|253.04|121
1584946500000|2020-03-23 06:55:00|254.54|253.34|254.74|253.59|254.74|253.59|254.39|253.24|157
1584946800000|2020-03-23 07:00:00|254.84|253.54|255.49|254.29|255.54|254.29|254.79|253.54|220
1584947100000|2020-03-23 07:05:00|255.54|254.34|255.09|253.94|255.54|254.34|254.99|253.79|394
1584947400000|2020-03-23 07:10:00|255.19|253.99|255.54|254.39|255.69|254.54|255.14|253.94|356
1584947700000|2020-03-23 07:15:00|255.59|254.34|255.29|254.14|255.94|254.74|255.24|254.09|299
1584948000000|2020-03-23 07:20:00|255.34|254.19|254.79|253.59|255.44|254.29|254.74|253.59|198
1584948300000|2020-03-23 07:25:00|254.74|253.69|254.39|253.14|254.94|253.74|254.29|253.09|302
1584948600000|2020-03-23 07:30:00|254.44|253.19|253.59|252.39|254.44|253.24|253.49|252.29|346
1584948900000|2020-03-23 07:35:00|253.64|252.34|253.99|252.79|253.99|252.79|253.34|252.14|288
1584949200000|2020-03-23 07:40:00|253.94|252.69|253.79|252.59|254.39|253.24|253.59|252.44|288
1584949500000|2020-03-23 07:45:00|253.69|252.54|253.09|251.94|253.89|252.69|253.04|251.89|329
1584949800000|2020-03-23 07:50:00|253.14|251.89|253.69|252.49|253.94|252.74|253.14|251.89|386
1584950100000|2020-03-23 07:55:00|253.64|252.44|253.94|252.74|253.94|252.79|253.44|252.24|288
1584950400000|2020-03-23 08:00:00|253.89|252.69|254.04|252.84|254.44|253.24|253.89|252.69|330
1584950700000|2020-03-23 08:05:00|253.99|252.79|254.34|253.14|254.44|253.29|253.94|252.79|247
1584951000000|2020-03-23 08:10:00|254.29|253.09|253.94|252.74|254.34|253.09|253.64|252.49|276
1584951300000|2020-03-23 08:15:00|253.84|252.69|253.69|252.49|253.89|252.69|253.44|252.29|242
1584951600000|2020-03-23 08:20:00|253.64|252.44|253.49|252.29|253.74|252.59|253.39|252.19|232
1584951900000|2020-03-23 08:25:00|253.54|252.34|253.54|252.34|253.59|252.44|253.29|252.14|363
1584952200000|2020-03-23 08:30:00|253.59|252.39|254.09|252.94|254.14|252.99|253.59|252.39|300
1584952500000|2020-03-23 08:35:00|254.19|252.89|254.09|252.89|254.29|253.09|253.99|252.84|213
1584952800000|2020-03-23 08:40:00|254.14|252.94|254.09|252.94|254.39|253.24|254.04|252.89|173
1584953100000|2020-03-23 08:45:00|254.14|252.89|253.99|252.79|254.24|253.09|253.94|252.79|167
1584953400000|2020-03-23 08:50:00|253.94|252.84|254.34|253.19|254.79|253.64|253.94|252.79|384
1584953700000|2020-03-23 08:55:00|254.29|253.14|254.09|252.89|254.29|253.14|253.69|252.54|478
1584954000000|2020-03-23 09:00:00|254.04|252.84|254.64|253.34|255.09|253.89|253.69|252.49|1355
1584954300000|2020-03-23 09:05:00|254.39|253.19|254.69|253.44|254.69|253.49|253.94|252.79|428
1584954600000|2020-03-23 09:10:00|254.64|253.39|253.99|252.84|254.64|253.39|253.99|252.74|193
1584954900000|2020-03-23 09:15:00|253.94|252.74|253.99|252.79|253.99|252.84|253.84|252.64|195
1584955200000|2020-03-23 09:20:00|254.49|252.89|253.99|252.39|254.99|253.39|253.89|252.29|3
1584955500000|2020-03-23 09:25:00|254.09|252.49|253.89|252.29|254.19|252.59|253.49|251.89|17
1584955800000|2020-03-23 09:30:00|253.99|252.39|254.59|252.99|254.79|253.19|253.99|252.39|0
1584956100000|2020-03-23 09:35:00|254.49|252.89|254.99|253.39|254.99|253.39|254.49|252.89|0
1584956400000|2020-03-23 09:40:00|254.89|253.29|254.79|253.19|254.99|253.39|254.59|252.99|0
1584956700000|2020-03-23 09:45:00|254.89|253.29|255.19|253.59|255.69|254.09|254.89|253.29|0
1584957000000|2020-03-23 09:50:00|254.74|253.44|255.04|253.84|255.04|253.84|254.39|253.14|68
1584957300000|2020-03-23 09:55:00|254.99|253.79|254.99|253.69|255.04|253.79|254.59|253.34|108
1584957600000|2020-03-23 10:00:00|254.94|253.64|254.54|253.29|254.99|253.79|254.54|253.29|364
1584957900000|2020-03-23 10:05:00|254.59|253.39|254.99|253.69|255.19|253.89|254.59|253.39|78
1584958200000|2020-03-23 10:10:00|254.94|253.74|254.79|253.54|255.04|253.84|254.74|253.54|9
1584958500000|2020-03-23 10:15:00|254.74|253.49|254.59|253.34|254.84|253.59|254.54|253.29|24
1584958800000|2020-03-23 10:20:00|254.54|253.39|254.64|253.44|254.89|253.64|254.54|253.39|15
1584959100000|2020-03-23 10:25:00|254.69|253.39|254.89|253.64|255.04|253.74|254.54|253.34|14
1584959400000|2020-03-23 10:30:00|254.94|253.69|255.29|254.04|255.29|254.04|254.84|253.54|31
1584959700000|2020-03-23 10:35:00|255.24|253.99|255.54|254.24|255.69|254.39|255.24|253.99|13
1584960000000|2020-03-23 10:40:00|255.59|254.29|255.29|254.04|255.59|254.34|255.19|253.94|11
1584960300000|2020-03-23 10:45:00|255.34|254.09|255.54|254.29|255.64|254.34|255.34|254.09|15
1584960600000|2020-03-23 10:50:00|255.49|254.34|255.39|254.09|255.54|254.34|255.24|254.04|3
1584960900000|2020-03-23 10:55:00|255.44|254.14|255.29|253.99|255.59|254.29|255.24|253.99|27
1584961200000|2020-03-23 11:00:00|255.24|254.04|255.14|253.89|255.39|254.14|255.04|253.79|31
1584961500000|2020-03-23 11:05:00|255.09|253.84|255.14|253.89|255.29|253.99|254.84|253.59|60
1584961800000|2020-03-23 11:10:00|255.09|253.84|255.24|253.94|255.54|254.24|254.94|253.74|14
1584962100000|2020-03-23 11:15:00|255.19|253.89|254.99|253.69|255.24|253.99|254.84|253.64|6
1584962400000|2020-03-23 11:20:00|254.94|253.64|255.14|253.84|255.19|253.89|254.89|253.59|4
1584962700000|2020-03-23 11:25:00|255.09|253.79|254.99|253.74|255.19|253.89|254.84|253.54|70
1584963000000|2020-03-23 11:30:00|255.04|253.79|254.34|253.09|255.04|253.79|254.34|253.09|71
1584963300000|2020-03-23 11:35:00|254.39|253.14|253.74|252.49|254.44|253.14|253.74|252.49|17
1584963600000|2020-03-23 11:40:00|253.79|252.54|253.89|252.59|254.39|253.09|253.79|252.49|16
1584963900000|2020-03-23 11:45:00|253.94|252.64|254.39|253.09|254.49|253.19|253.94|252.64|38
1584964200000|2020-03-23 11:50:00|254.34|253.04|254.19|252.89|254.54|253.29|253.89|252.64|9
1584964500000|2020-03-23 11:55:00|254.14|252.84|254.29|252.94|254.44|253.09|253.99|252.69|2
1584964800000|2020-03-23 12:00:00|254.24|252.84|258.04|256.54|258.04|256.54|254.19|252.84|71
1584965100000|2020-03-23 12:05:00|257.99|256.59|258.24|256.89|258.39|256.99|257.29|255.89|61
1584965400000|2020-03-23 12:10:00|258.29|256.94|259.69|258.39|260.54|259.34|258.29|256.94|121
1584965700000|2020-03-23 12:15:00|259.94|258.34|261.89|260.39|262.44|261.29|259.94|258.34|108
1584966000000|2020-03-23 12:20:00|261.84|260.44|263.99|262.49|264.44|263.09|261.84|260.44|106
1584966300000|2020-03-23 12:25:00|263.94|262.44|261.99|260.54|264.19|262.69|261.54|260.24|54
1584966600000|2020-03-23 12:30:00|261.89|260.49|260.54|259.19|261.89|260.54|259.94|258.54|46
1584966900000|2020-03-23 12:35:00|260.59|259.24|260.99|259.54|261.09|259.89|259.84|258.69|68
1584967200000|2020-03-23 12:40:00|261.04|259.49|261.34|259.94|261.79|260.44|260.94|259.49|51
1584967500000|2020-03-23 12:45:00|261.29|259.89|261.34|259.99|261.44|260.04|260.99|259.59|24
1584967800000|2020-03-23 12:50:00|261.29|259.94|261.54|260.29|261.54|260.29|260.84|259.69|95
1584968100000|2020-03-23 12:55:00|261.64|260.34|261.54|260.29|262.49|261.09|261.54|260.19|87
1584968400000|2020-03-23 13:00:00|261.69|260.24|262.54|261.24|262.59|261.34|261.69|260.24|67
1584968700000|2020-03-23 13:05:00|262.49|261.19|262.24|260.99|262.89|261.64|262.24|260.99|67
1584969000000|2020-03-23 13:10:00|262.29|261.04|261.54|260.34|262.49|261.09|261.04|259.69|45
1584969300000|2020-03-23 13:15:00|261.64|260.29|261.14|259.84|261.84|260.54|260.84|259.54|71
1584969600000|2020-03-23 13:20:00|261.09|259.64|260.54|259.19|261.14|259.84|260.19|258.94|187
1584969900000|2020-03-23 13:25:00|260.49|259.24|259.29|257.94|260.54|259.24|258.99|257.74|87
1584970200000|2020-03-23 13:30:00|259.19|257.99|258.34|257.09|259.19|257.99|257.19|255.84|102
1584970500000|2020-03-23 13:35:00|258.39|257.29|256.34|254.99|258.89|257.54|256.09|254.79|263
1584970800000|2020-03-23 13:40:00|256.39|255.34|257.09|255.69|257.69|256.29|256.34|255.09|271
1584971100000|2020-03-23 13:45:00|257.04|255.64|257.99|256.64|258.24|256.79|256.39|255.09|162
1584971400000|2020-03-23 13:50:00|257.94|256.54|258.59|257.29|259.19|257.84|257.39|256.09|111
1584971700000|2020-03-23 13:55:00|258.44|257.24|259.14|257.94|259.69|258.34|258.44|257.19|180
1584972000000|2020-03-23 14:00:00|259.19|257.99|257.79|256.39|259.44|258.14|257.24|255.94|65
1584972300000|2020-03-23 14:05:00|257.84|256.54|258.64|257.29|258.89|257.69|257.84|256.49|32
1584972600000|2020-03-23 14:10:00|258.69|257.44|259.99|258.64|260.04|258.89|258.69|257.44|114
1584972900000|2020-03-23 14:15:00|260.04|258.69|258.79|257.44|260.04|258.69|258.69|257.39|259
1584973200000|2020-03-23 14:20:00|258.84|257.49|259.24|257.89|259.29|257.94|258.24|256.94|30
1584973500000|2020-03-23 14:25:00|259.29|257.94|258.54|257.19|259.54|258.29|258.44|257.09|91
1584973800000|2020-03-23 14:30:00|258.49|257.09|257.79|256.44|258.49|257.29|257.29|256.09|358
1584974100000|2020-03-23 14:35:00|257.84|256.39|257.69|256.34|258.09|256.74|256.99|255.69|12
1584974400000|2020-03-23 14:40:00|257.74|256.39|258.44|257.04|258.79|257.44|257.44|256.09|30
1584974700000|2020-03-23 14:45:00|258.39|257.09|257.49|256.29|258.39|257.09|257.39|256.09|49
1584975000000|2020-03-23 14:50:00|257.59|256.39|257.49|256.14|258.19|256.89|257.34|256.09|94
1584975300000|2020-03-23 14:55:00|257.44|256.19|256.89|255.59|257.59|256.24|256.79|255.59|41
1584975600000|2020-03-23 15:00:00|257.09|255.64|257.59|256.29|257.59|256.34|256.84|255.59|114
1584975900000|2020-03-23 15:05:00|257.44|256.24|257.04|255.74|257.59|256.24|256.84|255.69|16
1584976200000|2020-03-23 15:10:00|256.99|255.79|256.74|255.44|257.54|256.24|256.59|255.29|116
1584976500000|2020-03-23 15:15:00|256.79|255.54|256.24|254.89|256.89|255.59|256.09|254.74|21
1584976800000|2020-03-23 15:20:00|256.19|254.84|255.19|253.89|256.19|254.84|254.94|253.69|55
1584977100000|2020-03-23 15:25:00|255.24|253.94|254.54|253.19|255.59|254.24|254.34|253.09|41
1584977400000|2020-03-23 15:30:00|254.44|253.14|254.49|253.24|255.49|254.09|254.34|253.09|18
1584977700000|2020-03-23 15:35:00|254.44|253.14|253.84|252.54|254.79|253.54|253.84|252.54|40
1584978000000|2020-03-23 15:40:00|253.74|252.59|253.29|251.99|254.04|252.79|253.24|251.99|63
1584978300000|2020-03-23 15:45:00|253.34|252.14|253.49|252.19|253.74|252.39|252.99|251.79|32
1584978600000|2020-03-23 15:50:00|253.44|252.14|254.04|252.74|254.44|253.24|253.19|251.99|27
1584978900000|2020-03-23 15:55:00|253.99|252.69|254.54|253.29|254.69|253.39|253.54|252.34|294
1584979200000|2020-03-23 16:00:00|254.59|253.24|255.29|253.99|255.74|254.39|254.44|253.24|18
1584979500000|2020-03-23 16:05:00|255.34|254.04|254.54|253.29|255.44|254.09|254.44|253.24|15
1584979800000|2020-03-23 16:10:00|254.59|253.24|254.59|253.19|254.89|253.54|254.04|252.69|29
1584980100000|2020-03-23 16:15:00|254.54|253.24|256.29|254.84|256.69|255.54|254.34|252.99|25
1584980400000|2020-03-23 16:20:00|256.34|254.89|256.29|254.89|256.79|255.49|256.04|254.64|29
1584980700000|2020-03-23 16:25:00|256.24|254.94|255.74|254.44|256.44|255.14|255.24|254.04|14
1584981000000|2020-03-23 16:30:00|255.79|254.49|255.54|254.19|255.84|254.59|254.59|253.19|34
1584981300000|2020-03-23 16:35:00|255.59|254.14|256.39|254.94|256.69|255.29|255.24|253.84|24
1584981600000|2020-03-23 16:40:00|256.44|254.99|257.69|256.29|257.74|256.54|256.39|254.94|28
1584981900000|2020-03-23 16:45:00|257.44|256.34|258.44|257.14|258.49|257.14|257.19|255.79|24
1584982200000|2020-03-23 16:50:00|258.39|256.99|257.99|256.74|258.49|257.19|257.84|256.49|54
1584982500000|2020-03-23 16:55:00|258.04|256.79|258.49|257.14|258.89|257.59|258.04|256.79|31
1584982800000|2020-03-23 17:00:00|258.39|257.09|257.29|255.94|258.44|257.09|257.24|255.89|11
1584983100000|2020-03-23 17:05:00|257.39|255.99|257.99|256.64|257.99|256.69|257.19|255.84|17
1584983400000|2020-03-23 17:10:00|258.04|256.69|259.44|258.04|259.54|258.39|258.04|256.69|24
1584983700000|2020-03-23 17:15:00|259.34|258.09|258.94|257.59|259.34|258.09|258.39|257.04|20
1584984000000|2020-03-23 17:20:00|258.89|257.54|258.44|257.09|259.54|258.39|258.24|256.89|12
1584984300000|2020-03-23 17:25:00|258.49|257.19|257.39|255.99|258.59|257.19|257.39|255.99|8
1584984600000|2020-03-23 17:30:00|257.34|255.89|257.69|256.34|257.69|256.34|256.74|255.44|23
1584984900000|2020-03-23 17:35:00|257.64|256.29|257.19|255.79|257.74|256.39|256.59|255.44|43
1584985200000|2020-03-23 17:40:00|257.09|255.74|256.99|255.54|258.29|256.94|256.89|255.49|13
1584985500000|2020-03-23 17:45:00|257.04|255.59|258.94|257.39|258.94|257.39|257.04|255.59|2
1584985800000|2020-03-23 17:50:00|258.89|257.34|257.94|256.49|258.89|257.34|257.79|256.44|6
1584986100000|2020-03-23 17:55:00|257.89|256.44|256.84|255.39|257.94|256.44|256.14|254.79|12
1584986400000|2020-03-23 18:00:00|256.79|255.34|256.34|254.94|256.84|255.39|255.69|254.44|18
1584986700000|2020-03-23 18:05:00|256.29|254.89|255.94|254.64|257.24|255.79|255.89|254.64|5
1584987000000|2020-03-23 18:10:00|255.89|254.59|256.34|254.99|256.69|255.29|255.79|254.59|6
1584987300000|2020-03-23 18:15:00|256.39|255.04|256.19|254.89|257.24|255.84|256.19|254.89|8
1584987600000|2020-03-23 18:20:00|256.14|254.94|256.54|255.29|256.74|255.34|255.59|254.44|13
1584987900000|2020-03-23 18:25:00|256.49|255.39|257.84|256.29|257.99|256.49|256.24|255.04|5
1584988200000|2020-03-23 18:30:00|257.89|256.24|256.84|255.34|257.89|256.24|256.69|255.29|3
1584988500000|2020-03-23 18:35:00|256.94|255.39|256.79|255.34|257.19|255.79|256.44|254.99|2
1584988800000|2020-03-23 18:40:00|256.84|255.39|257.14|255.64|257.39|256.04|256.84|255.39|0
1584989100000|2020-03-23 18:45:00|256.99|255.74|257.79|256.49|258.09|256.79|256.74|255.34|24
1584989400000|2020-03-23 18:50:00|257.69|256.44|256.79|255.44|257.79|256.44|256.59|255.24|5
1584989700000|2020-03-23 18:55:00|256.84|255.39|256.44|255.14|257.34|255.99|256.34|255.14|10
1584990000000|2020-03-23 19:00:00|256.49|255.19|257.44|256.19|257.44|256.19|256.14|254.84|23
1584990300000|2020-03-23 19:05:00|257.39|256.09|256.39|255.04|257.64|256.24|256.39|255.04|6
1584990600000|2020-03-23 19:10:00|256.34|254.99|256.39|255.04|256.39|255.04|255.74|254.59|23
1584990900000|2020-03-23 19:15:00|256.34|255.09|255.94|254.64|256.59|255.29|255.84|254.59|37
1584991200000|2020-03-23 19:20:00|255.89|254.49|255.39|254.09|255.89|254.59|255.14|253.84|57
1584991500000|2020-03-23 19:25:00|255.34|254.04|255.39|254.04|255.99|254.69|255.14|253.79|12
1584991800000|2020-03-23 19:30:00|255.44|254.09|255.09|253.79|255.69|254.34|254.59|253.44|21
1584992100000|2020-03-23 19:35:00|255.04|253.69|255.64|254.29|256.34|254.94|254.84|253.59|23
1584992400000|2020-03-23 19:40:00|255.69|254.34|256.09|254.74|256.34|255.04|255.24|253.89|25
1584992700000|2020-03-23 19:45:00|255.89|254.69|255.39|254.04|256.44|255.19|255.39|254.04|33
1584993000000|2020-03-23 19:50:00|255.29|253.99|257.34|256.09|257.54|256.19|255.29|253.94|59
1584993300000|2020-03-23 19:55:00|257.54|256.14|256.04|254.59|257.54|256.29|255.99|254.59|37
1584993600000|2020-03-23 20:00:00|255.99|254.54|255.74|254.39|256.14|254.79|255.34|253.74|48
1584993900000|2020-03-23 20:05:00|255.69|254.34|255.84|254.49|255.89|254.59|255.29|254.04|2
1584994200000|2020-03-23 20:10:00|255.89|254.54|256.39|255.14|256.39|255.14|255.84|254.54|4
1584994500000|2020-03-23 20:15:00|256.49|255.29|256.54|255.19|256.64|255.29|256.49|255.19|1
1584994800000|2020-03-23 20:20:00|256.29|255.24|256.29|254.99|256.29|255.24|256.29|254.99|4
1584995100000|2020-03-23 20:25:00|256.24|255.04|256.24|254.99|256.24|255.04|256.24|254.99|4
1584995400000|2020-03-23 20:30:00|256.29|254.94|255.54|254.39|256.54|255.29|255.54|254.39|12
1584995700000|2020-03-23 20:35:00|255.64|254.34|256.39|255.04|256.39|255.04|255.64|254.29|5
1584996000000|2020-03-23 20:40:00|256.49|255.09|256.59|255.19|256.69|255.34|256.49|255.09|5
1584996300000|2020-03-23 20:45:00|256.49|255.14|256.24|254.84|256.64|255.39|255.89|254.49|34
1584996600000|2020-03-23 20:50:00|256.19|254.79|256.44|254.99|256.44|255.04|255.84|254.54|107
1584996900000|2020-03-23 20:55:00|256.19|254.74|256.34|254.79|256.54|255.14|255.89|254.59|56
1584997200000|2020-03-23 21:00:00|256.74|254.39|257.34|254.34|257.39|254.39|256.54|253.49|0
1584997800000|2020-03-23 21:10:00|257.24|255.19|256.79|255.19|257.24|255.19|256.69|255.09|0
1584998100000|2020-03-23 21:15:00|256.69|255.09|256.69|255.09|256.79|255.19|256.59|254.99|0
1584998400000|2020-03-23 21:20:00|256.79|255.19|256.69|255.09|256.79|255.19|256.69|255.09|0
1584998700000|2020-03-23 21:25:00|256.79|255.19|256.99|255.39|256.99|255.39|256.79|255.19|0
1584999000000|2020-03-23 21:30:00|257.09|255.49|257.19|255.59|257.19|255.59|257.09|255.49|0
1584999300000|2020-03-23 21:35:00|257.29|255.69|257.79|256.19|257.79|256.19|257.29|255.69|0
1584999600000|2020-03-23 21:40:00|257.69|256.09|257.79|256.19|257.79|256.19|257.29|255.69|0
1584999900000|2020-03-23 21:45:00|257.69|256.09|257.99|256.39|257.99|256.39|257.69|256.09|0
1585000200000|2020-03-23 21:50:00|258.09|256.49|257.69|256.09|258.09|256.49|257.59|255.99|0
1585000500000|2020-03-23 21:55:00|257.79|256.19|257.59|255.99|257.79|256.19|257.49|255.89|0
1585000800000|2020-03-23 22:00:00|257.99|256.39|258.59|256.99|259.99|258.39|257.89|256.29|0
1585001100000|2020-03-23 22:05:00|258.69|257.09|260.29|258.69|261.19|259.59|258.49|256.89|0
1585001400000|2020-03-23 22:10:00|260.39|258.79|259.89|258.29|260.99|259.39|258.99|257.39|0
1585001700000|2020-03-23 22:15:00|259.99|258.39|260.09|258.49|261.89|260.29|259.69|258.09|0
1585002000000|2020-03-23 22:20:00|259.99|258.39|259.69|258.09|260.19|258.59|258.89|257.29|0
1585002300000|2020-03-23 22:25:00|259.59|257.99|260.89|259.29|260.99|259.39|259.49|257.89|0
1585002600000|2020-03-23 22:30:00|260.69|259.09|260.69|259.09|260.99|259.39|259.69|258.09|0
1585002900000|2020-03-23 22:35:00|260.79|259.19|260.49|258.89|261.19|259.59|260.39|258.79|0
1585003200000|2020-03-23 22:40:00|260.39|258.79|260.89|259.29|261.29|259.69|260.19|258.59|0
1585003500000|2020-03-23 22:45:00|260.99|259.39|260.59|258.99|261.29|259.69|260.39|258.79|0
1585003800000|2020-03-23 22:50:00|260.69|259.09|260.59|258.99|260.99|259.39|260.29|258.69|0
1585004100000|2020-03-23 22:55:00|260.69|259.09|260.79|259.19|261.19|259.59|259.99|258.39|0
1585004400000|2020-03-23 23:00:00|260.69|259.09|261.49|259.89|261.59|259.99|260.49|258.89|0
1585004700000|2020-03-23 23:05:00|261.59|259.99|262.89|261.29|262.89|261.29|261.09|259.49|0
1585005000000|2020-03-23 23:10:00|262.79|261.19|262.59|260.99|263.29|261.69|262.29|260.69|0
1585005300000|2020-03-23 23:15:00|262.69|261.09|262.99|261.39|263.49|261.89|262.49|260.89|0
1585005600000|2020-03-23 23:20:00|263.09|261.49|262.79|261.19|263.09|261.49|262.69|261.09|0
1585005900000|2020-03-23 23:25:00|262.69|261.09|261.69|260.09|262.99|261.39|261.69|260.09|0
1585006200000|2020-03-23 23:30:00|261.59|259.99|261.99|260.39|261.99|260.39|261.09|259.49|0
1585006500000|2020-03-23 23:35:00|261.79|260.19|261.09|259.49|261.99|260.39|261.09|259.49|0
1585006800000|2020-03-23 23:40:00|261.19|259.59|261.79|260.19|261.89|260.29|261.19|259.59|0
1585007100000|2020-03-23 23:45:00|261.69|260.09|260.79|259.19|261.69|260.09|260.59|258.99|0
1585007400000|2020-03-23 23:50:00|260.69|259.09|260.79|259.19|261.09|259.49|260.69|259.09|0
1585007700000|2020-03-23 23:55:00|260.89|259.29|260.49|258.89|261.39|259.79|260.49|258.89|0
1585008000000|2020-03-24 00:00:00|260.59|258.99|260.59|258.99|260.79|259.19|260.29|258.69|0
1585008300000|2020-03-24 00:05:00|260.69|259.09|260.09|258.49|260.79|259.19|259.99|258.39|0
1585008600000|2020-03-24 00:10:00|259.99|258.39|260.29|258.69|260.49|258.89|259.29|257.69|0
1585008900000|2020-03-24 00:15:00|260.39|258.79|261.39|259.79|261.89|260.29|260.29|258.69|0
1585009200000|2020-03-24 00:20:00|261.49|259.89|261.59|259.99|261.69|260.09|260.99|259.39|0
1585009500000|2020-03-24 00:25:00|261.69|260.09|258.49|256.89|261.69|260.09|258.49|256.89|0
1585009800000|2020-03-24 00:30:00|259.54|257.94|258.19|256.89|260.34|258.94|257.19|256.04|209
1585010100000|2020-03-24 00:35:00|258.14|256.94|258.64|257.39|259.19|257.94|257.89|256.59|218
1585010400000|2020-03-24 00:40:00|258.69|257.44|259.09|257.84|259.79|258.54|258.59|257.44|245
1585010700000|2020-03-24 00:45:00|259.34|258.04|258.79|257.64|260.39|259.09|258.74|257.49|349
1585011000000|2020-03-24 00:50:00|258.74|257.59|262.59|261.34|262.79|261.54|258.34|257.14|611
1585011300000|2020-03-24 00:55:00|262.34|261.39|262.14|260.84|262.49|261.39|260.29|259.04|688
1585011600000|2020-03-24 01:00:00|262.19|260.94|264.19|262.94|264.34|263.14|262.04|260.79|1213
1585011900000|2020-03-24 01:05:00|264.14|262.99|261.94|260.79|264.24|263.04|261.94|260.79|884
1585012200000|2020-03-24 01:10:00|261.99|260.84|262.64|261.39|262.64|261.39|260.94|259.69|749
1585012500000|2020-03-24 01:15:00|262.54|261.44|263.44|262.19|264.19|263.04|262.49|261.29|630
1585012800000|2020-03-24 01:20:00|263.39|262.14|262.09|260.84|263.54|262.34|262.04|260.84|549
1585013100000|2020-03-24 01:25:00|262.04|260.79|262.24|261.09|262.64|261.44|261.64|260.44|565
1585013400000|2020-03-24 01:30:00|262.29|261.14|263.69|262.49|263.74|262.49|261.89|260.69|726
1585013700000|2020-03-24 01:35:00|263.74|262.54|264.54|263.29|264.69|263.49|263.59|262.39|537
1585014000000|2020-03-24 01:40:00|264.59|263.34|263.39|262.19|264.59|263.39|263.04|261.89|1183
1585014300000|2020-03-24 01:45:00|263.49|262.24|264.74|263.49|264.84|263.69|263.39|262.14|474
1585014600000|2020-03-24 01:50:00|264.69|263.44|265.49|264.29|265.49|264.34|264.54|263.34|299
1585014900000|2020-03-24 01:55:00|265.44|264.34|266.19|264.99|266.24|265.09|265.19|264.04|349
1585015200000|2020-03-24 02:00:00|266.14|265.04|266.04|264.84|266.44|265.24|265.59|264.39|517
1585015500000|2020-03-24 02:05:00|265.99|264.79|263.99|262.74|266.29|265.14|263.84|262.64|448
1585015800000|2020-03-24 02:10:00|263.94|262.84|264.24|262.99|264.59|263.44|263.79|262.64|474
1585016100000|2020-03-24 02:15:00|264.29|263.04|264.59|263.39|265.24|264.09|264.04|262.84|442
1585016400000|2020-03-24 02:20:00|264.54|263.34|265.09|263.84|265.19|264.04|264.09|262.94|318
1585016700000|2020-03-24 02:25:00|265.14|263.89|265.74|264.59|265.74|264.59|264.79|263.59|249
1585017000000|2020-03-24 02:30:00|265.69|264.54|265.69|264.54|265.89|264.64|265.29|264.09|258
1585017300000|2020-03-24 02:35:00|265.64|264.49|264.79|263.59|266.29|265.09|264.69|263.54|433
1585017600000|2020-03-24 02:40:00|264.74|263.54|264.04|262.79|264.79|263.59|263.89|262.74|352
1585017900000|2020-03-24 02:45:00|264.09|262.84|264.29|263.09|264.59|263.39|263.84|262.69|207
1585018200000|2020-03-24 02:50:00|264.34|263.14|264.44|263.19|264.54|263.34|264.09|262.89|221
1585018500000|2020-03-24 02:55:00|264.54|263.34|264.09|262.94|264.79|263.59|264.09|262.89|274
1585018800000|2020-03-24 03:00:00|264.04|262.84|263.29|262.09|264.14|262.99|263.24|262.04|330
1585019100000|2020-03-24 03:05:00|263.34|262.14|263.14|261.99|263.34|262.19|262.89|261.74|259
1585019400000|2020-03-24 03:10:00|263.19|262.04|262.99|261.79|263.24|262.04|262.74|261.54|343
1585019700000|2020-03-24 03:15:00|262.94|261.74|263.24|262.04|263.49|262.29|262.79|261.64|298
1585020000000|2020-03-24 03:20:00|263.19|261.99|263.39|262.19|263.44|262.24|262.99|261.79|294
1585020300000|2020-03-24 03:25:00|263.44|262.24|263.99|262.79|264.04|262.89|263.39|262.19|198
1585020600000|2020-03-24 03:30:00|264.04|262.84|263.74|262.54|264.14|262.99|263.64|262.49|292
1585020900000|2020-03-24 03:35:00|263.69|262.59|262.69|261.54|263.69|262.59|262.59|261.44|396
1585021200000|2020-03-24 03:40:00|262.64|261.49|262.24|261.04|263.09|261.89|261.79|260.64|564
1585021500000|2020-03-24 03:45:00|262.19|261.09|262.14|260.94|262.49|261.29|261.89|260.69|327
1585021800000|2020-03-24 03:50:00|262.09|260.99|262.14|260.94|262.49|261.29|261.99|260.79|194
1585022100000|2020-03-24 03:55:00|262.19|260.99|262.19|260.94|262.64|261.44|261.89|260.69|347
1585022400000|2020-03-24 04:00:00|262.14|260.99|261.89|260.69|262.24|261.09|261.39|260.24|245
1585022700000|2020-03-24 04:05:00|261.94|260.74|261.84|260.59|262.39|261.19|261.54|260.34|205
1585023000000|2020-03-24 04:10:00|261.89|260.64|261.49|260.29|262.04|260.84|261.04|259.89|170
1585023300000|2020-03-24 04:15:00|261.44|260.24|261.74|260.49|261.94|260.79|261.39|260.19|116
1585023600000|2020-03-24 04:20:00|261.69|260.44|261.94|260.69|262.09|260.89|261.49|260.29|104
1585023900000|2020-03-24 04:25:00|261.99|260.74|262.04|260.84|262.29|261.09|261.79|260.59|140
1585024200000|2020-03-24 04:30:00|262.09|260.89|261.64|260.44|262.19|261.04|261.59|260.44|90
1585024500000|2020-03-24 04:35:00|261.49|260.49|262.04|260.84|262.14|260.99|261.49|260.29|128
1585024800000|2020-03-24 04:40:00|262.09|260.89|262.09|260.94|262.39|261.24|261.99|260.84|138
1585025100000|2020-03-24 04:45:00|262.04|260.89|261.94|260.79|262.19|260.99|261.74|260.59|121
1585025400000|2020-03-24 04:50:00|262.04|260.89|262.14|260.94|262.19|261.04|261.79|260.59|103
1585025700000|2020-03-24 04:55:00|262.19|261.04|262.39|261.19|262.69|261.54|261.94|260.74|264
1585026000000|2020-03-24 05:00:00|262.44|261.24|262.89|261.69|263.39|262.19|262.44|261.24|557
1585026300000|2020-03-24 05:05:00|262.84|261.59|263.29|262.09|263.44|262.24|262.74|261.59|214
1585026600000|2020-03-24 05:10:00|263.24|262.04|263.59|262.39|263.64|262.49|263.14|261.99|484
1585026900000|2020-03-24 05:15:00|263.64|262.44|264.04|262.84|264.04|262.89|263.44|262.29|290
1585027200000|2020-03-24 05:20:00|263.99|262.89|263.99|262.79|264.09|262.89|263.79|262.64|126
1585027500000|2020-03-24 05:25:00|263.94|262.84|263.94|262.79|263.94|262.84|263.69|262.49|238
1585027800000|2020-03-24 05:30:00|263.89|262.74|262.94|261.79|263.94|262.79|262.94|261.74|408
1585028100000|2020-03-24 05:35:00|262.99|261.84|262.74|261.54|263.19|262.04|262.54|261.39|328
1585028400000|2020-03-24 05:40:00|262.79|261.59|263.39|262.24|263.49|262.29|262.74|261.54|181
1585028700000|2020-03-24 05:45:00|263.49|262.29|263.79|262.59|263.89|262.74|263.34|262.19|177
1585029000000|2020-03-24 05:50:00|263.84|262.64|263.89|262.69|264.04|262.84|263.69|262.49|269
1585029300000|2020-03-24 05:55:00|263.84|262.64|264.14|262.94|264.64|263.39|263.74|262.54|336
1585029600000|2020-03-24 06:00:00|264.19|262.99|264.59|263.39|264.64|263.44|264.14|262.89|186
1585029900000|2020-03-24 06:05:00|264.54|263.34|265.14|263.94|265.14|263.94|264.44|263.24|238
1585030200000|2020-03-24 06:10:00|265.09|263.99|265.29|264.09|265.54|264.39|265.09|263.94|358
1585030500000|2020-03-24 06:15:00|265.34|264.14|265.94|264.74|265.94|264.74|265.34|264.14|326
1585030800000|2020-03-24 06:20:00|265.89|264.79|265.64|264.44|265.94|264.79|264.79|263.64|355
1585031100000|2020-03-24 06:25:00|265.59|264.39|265.74|264.54|266.09|264.94|265.54|264.39|232
1585031400000|2020-03-24 06:30:00|265.69|264.49|265.19|264.04|265.84|264.64|265.14|263.99|278
1585031700000|2020-03-24 06:35:00|265.14|263.99|265.54|264.34|265.59|264.39|265.09|263.94|245
1585032000000|2020-03-24 06:40:00|265.59|264.39|265.69|264.49|265.84|264.69|265.39|264.24|130
1585032300000|2020-03-24 06:45:00|265.64|264.59|265.59|264.39|266.09|264.89|265.54|264.39|219
1585032600000|2020-03-24 06:50:00|265.54|264.34|265.74|264.54|265.79|264.54|264.99|263.79|243
1585032900000|2020-03-24 06:55:00|265.79|264.59|265.84|264.64|265.99|264.79|265.54|264.39|220
1585033200000|2020-03-24 07:00:00|265.89|264.69|266.39|265.24|266.44|265.29|265.39|264.19|459
1585033500000|2020-03-24 07:05:00|266.44|265.29|267.04|265.89|267.49|266.29|266.29|265.09|535
1585033800000|2020-03-24 07:10:00|266.94|265.84|266.34|265.14|266.94|265.84|266.29|265.04|319
1585034100000|2020-03-24 07:15:00|266.39|265.29|266.84|265.59|266.94|265.74|265.94|264.74|459
1585034400000|2020-03-24 07:20:00|266.89|265.64|267.14|265.94|267.24|266.09|266.89|265.64|331
1585034700000|2020-03-24 07:25:00|267.09|265.89|267.74|266.59|267.99|266.79|266.94|265.74|627
1585035000000|2020-03-24 07:30:00|267.79|266.64|269.39|268.19|269.69|268.49|267.79|266.64|1309
1585035300000|2020-03-24 07:35:00|269.59|268.39|269.64|268.39|269.74|268.59|269.29|268.09|737
1585035600000|2020-03-24 07:40:00|269.59|268.44|269.24|268.09|269.99|268.84|268.99|267.84|509
1585035900000|2020-03-24 07:45:00|269.29|268.14|269.04|267.89|269.54|268.34|268.94|267.74|416
1585036200000|2020-03-24 07:50:00|269.09|267.94|268.59|267.39|269.24|268.09|268.44|267.29|443
1585036500000|2020-03-24 07:55:00|268.54|267.34|268.24|267.04|268.59|267.39|267.94|266.79|357
1585036800000|2020-03-24 08:00:00|268.19|266.99|268.59|267.44|268.79|267.64|268.09|266.94|786
1585037100000|2020-03-24 08:05:00|268.64|267.39|268.89|267.74|268.99|267.79|268.49|267.34|476
1585037400000|2020-03-24 08:10:00|268.84|267.69|269.54|268.39|269.74|268.54|268.84|267.69|437
1585037700000|2020-03-24 08:15:00|269.59|268.34|269.34|268.09|269.94|268.74|269.34|268.09|373
1585038000000|2020-03-24 08:20:00|269.29|268.14|269.34|268.19|269.49|268.29|268.94|267.74|296
1585038300000|2020-03-24 08:25:00|269.39|268.14|269.49|268.34|269.84|268.64|269.14|267.94|448
1585038600000|2020-03-24 08:30:00|269.54|268.39|269.44|268.24|269.69|268.49|269.34|268.14|369
1585038900000|2020-03-24 08:35:00|269.39|268.29|270.19|269.04|270.24|269.09|269.39|268.29|336
1585039200000|2020-03-24 08:40:00|270.24|269.09|270.39|269.19|270.44|269.29|270.24|269.04|210
1585039500000|2020-03-24 08:45:00|270.44|269.24|270.64|269.49|270.94|269.79|270.44|269.24|266
1585039800000|2020-03-24 08:50:00|270.69|269.44|271.64|270.44|271.74|270.59|270.69|269.44|1150
1585040100000|2020-03-24 08:55:00|271.59|270.39|272.39|271.24|272.44|271.29|271.54|270.39|805
1585040400000|2020-03-24 09:00:00|272.34|271.19|270.44|269.29|272.44|271.24|270.44|269.29|1731
1585040700000|2020-03-24 09:05:00|270.74|269.54|270.89|269.59|271.14|269.94|270.54|269.39|562
1585041000000|2020-03-24 09:10:00|270.84|269.64|271.34|270.19|271.44|270.29|270.84|269.64|188
1585041300000|2020-03-24 09:15:00|271.29|270.14|271.39|270.04|271.49|270.29|271.14|269.99|303
1585041600000|2020-03-24 09:20:00|271.29|269.69|271.59|269.99|271.79|270.19|271.29|269.69|0
1585041900000|2020-03-24 09:25:00|271.49|269.89|271.89|270.29|271.99|270.39|271.49|269.89|14
1585042200000|2020-03-24 09:30:00|271.79|270.19|271.99|270.39|271.99|270.39|271.79|270.19|0
1585042500000|2020-03-24 09:35:00|271.89|270.29|272.39|270.79|272.49|270.89|271.79|270.19|0
1585042800000|2020-03-24 09:40:00|272.49|270.89|272.59|270.99|272.69|271.09|272.49|270.89|0
1585043100000|2020-03-24 09:45:00|272.49|270.89|272.69|271.09|272.69|271.09|272.49|270.89|0
1585043400000|2020-03-24 09:50:00|272.59|270.59|272.39|271.09|272.59|271.19|271.64|270.44|129
1585043700000|2020-03-24 09:55:00|272.44|271.14|273.14|271.84|273.14|271.84|272.44|271.14|16
1585044000000|2020-03-24 10:00:00|273.09|271.74|273.04|271.74|273.09|271.89|272.94|271.74|34
1585044300000|2020-03-24 10:05:00|272.99|271.79|273.44|272.19|273.49|272.19|272.84|271.54|24
1585044600000|2020-03-24 10:10:00|273.49|272.24|274.09|272.79|274.14|272.84|273.49|272.24|36
1585044900000|2020-03-24 10:15:00|274.14|272.84|273.94|272.64|274.24|272.94|273.84|272.54|27
1585045200000|2020-03-24 10:20:00|274.04|272.69|273.54|272.24|274.04|272.74|273.54|272.24|10
1585045500000|2020-03-24 10:25:00|273.49|272.34|273.94|272.64|273.94|272.64|273.44|272.14|5
1585045800000|2020-03-24 10:30:00|273.89|272.59|273.99|272.74|273.99|272.74|273.84|272.54|7
1585046100000|2020-03-24 10:35:00|273.94|272.64|274.09|272.84|274.14|272.84|273.94|272.64|18
1585046400000|2020-03-24 10:40:00|274.04|272.79|273.89|272.59|274.04|272.79|273.79|272.49|7
1585046700000|2020-03-24 10:45:00|273.84|272.54|273.84|272.54|273.94|272.59|273.69|272.49|16
1585047000000|2020-03-24 10:50:00|273.79|272.64|273.74|272.39|273.89|272.64|273.59|272.29|6
1585047300000|2020-03-24 10:55:00|273.64|272.34|273.79|272.44|273.79|272.44|273.54|272.29|4
1585047600000|2020-03-24 11:00:00|273.74|272.39|273.39|272.09|273.79|272.39|273.39|272.09|105
1585047900000|2020-03-24 11:05:00|273.34|272.04|272.89|271.59|273.34|272.04|272.79|271.54|227
1585048200000|2020-03-24 11:10:00|272.94|271.64|273.09|271.94|273.69|272.34|272.69|271.44|619
1585048500000|2020-03-24 11:15:00|273.14|271.99|272.64|271.34|273.59|272.29|272.44|271.19|287
1585048800000|2020-03-24 11:20:00|272.59|271.29|272.39|271.09|272.74|271.54|272.24|270.94|202
1585049100000|2020-03-24 11:25:00|272.34|271.04|272.94|271.59|273.04|271.74|272.34|271.04|9
1585049400000|2020-03-24 11:30:00|272.84|271.54|273.34|271.99|273.34|272.09|272.64|271.29|34
1585049700000|2020-03-24 11:35:00|273.39|271.94|273.09|271.74|273.39|272.14|272.84|271.49|96
1585050000000|2020-03-24 11:40:00|272.99|271.69|272.64|271.29|272.99|271.69|272.29|271.09|66
1585050300000|2020-03-24 11:45:00|272.59|271.24|272.54|271.19|272.69|271.44|272.29|270.99|160
1585050600000|2020-03-24 11:50:00|272.59|271.14|272.84|271.49|272.94|271.64|272.44|271.09|77
1585050900000|2020-03-24 11:55:00|272.79|271.39|272.69|271.34|272.99|271.69|272.49|271.19|4
1585051200000|2020-03-24 12:00:00|272.74|271.39|272.39|271.09|272.74|271.44|272.34|271.04|18
1585051500000|2020-03-24 12:05:00|272.44|271.14|272.19|270.89|272.54|271.29|272.04|270.89|90
1585051800000|2020-03-24 12:10:00|272.14|270.79|271.79|270.54|272.29|271.09|271.74|270.54|146
1585052100000|2020-03-24 12:15:00|271.74|270.59|271.19|269.89|271.89|270.69|270.79|269.54|139
1585052400000|2020-03-24 12:20:00|271.14|269.94|271.74|270.44|272.09|270.84|271.14|269.94|99
1585052700000|2020-03-24 12:25:00|271.69|270.39|271.79|270.44|272.14|270.89|271.54|270.24|12
1585053000000|2020-03-24 12:30:00|271.89|270.49|271.44|270.09|272.04|270.74|271.24|269.94|183
1585053300000|2020-03-24 12:35:00|271.39|270.04|271.99|270.64|272.09|270.89|271.39|270.04|5
1585053600000|2020-03-24 12:40:00|271.94|270.54|271.64|270.34|271.99|270.59|271.44|270.14|24
1585053900000|2020-03-24 12:45:00|271.69|270.39|272.59|271.29|272.79|271.54|271.64|270.34|68
1585054200000|2020-03-24 12:50:00|272.64|271.24|272.84|271.49|272.99|271.74|272.34|270.99|14
1585054500000|2020-03-24 12:55:00|272.79|271.29|272.69|271.34|272.79|271.44|272.34|271.04|18
1585054800000|2020-03-24 13:00:00|272.59|271.29|272.44|271.09|272.64|271.34|272.09|270.69|11
1585055100000|2020-03-24 13:05:00|272.39|271.04|272.74|271.44|272.74|271.44|272.24|270.89|2
1585055400000|2020-03-24 13:10:00|272.79|271.49|273.29|271.94|273.34|272.04|272.74|271.49|22
1585055700000|2020-03-24 13:15:00|273.34|271.99|273.04|271.69|273.34|271.99|273.04|271.69|6
1585056000000|2020-03-24 13:20:00|272.99|271.64|273.39|272.09|273.39|272.09|272.74|271.59|260
1585056300000|2020-03-24 13:25:00|273.29|272.04|273.79|272.49|273.99|272.74|273.29|271.99|43
1585056600000|2020-03-24 13:30:00|273.89|272.54|273.74|272.34|273.89|272.64|273.04|271.79|52
1585056900000|2020-03-24 13:35:00|273.69|272.24|273.44|272.09|274.34|272.99|273.14|271.74|36
1585057200000|2020-03-24 13:40:00|273.49|272.14|272.34|270.99|273.59|272.19|272.29|270.89|96
1585057500000|2020-03-24 13:45:00|272.09|270.94|273.24|271.79|273.24|271.84|272.04|270.64|176
1585057800000|2020-03-24 13:50:00|273.19|271.84|273.44|272.09|273.54|272.24|272.79|271.54|72
1585058100000|2020-03-24 13:55:00|273.39|272.14|272.54|271.19|273.54|272.34|272.44|271.09|24
1585058400000|2020-03-24 14:00:00|272.49|271.24|272.54|271.24|272.79|271.59|272.14|270.79|133
1585058700000|2020-03-24 14:05:00|272.59|271.29|272.84|271.54|273.29|271.94|272.34|271.19|37
1585059000000|2020-03-24 14:10:00|272.89|271.59|272.74|271.54|273.04|271.69|272.59|271.24|58
1585059300000|2020-03-24 14:15:00|272.84|271.59|273.44|272.14|273.69|272.49|272.84|271.59|166
1585059600000|2020-03-24 14:20:00|273.49|272.19|273.59|272.29|273.59|272.34|273.04|271.74|25
1585059900000|2020-03-24 14:25:00|273.54|272.34|273.44|272.19|273.94|272.69|273.34|272.09|70
1585060200000|2020-03-24 14:30:00|273.39|272.14|273.34|272.04|273.64|272.39|272.99|271.74|58
1585060500000|2020-03-24 14:35:00|273.39|272.09|273.29|272.09|273.54|272.29|273.04|271.84|65
1585060800000|2020-03-24 14:40:00|273.24|272.04|273.09|271.84|273.24|272.09|272.89|271.69|67
1585061100000|2020-03-24 14:45:00|273.14|271.89|272.29|271.04|273.19|271.99|272.29|271.04|167
1585061400000|2020-03-24 14:50:00|272.24|270.99|272.64|271.34|272.64|271.39|271.89|270.69|159
1585061700000|2020-03-24 14:55:00|272.59|271.29|272.69|271.44|272.84|271.64|272.29|270.99|51
1585062000000|2020-03-24 15:00:00|272.74|271.39|272.84|271.64|273.14|271.94|272.69|271.39|59
1585062300000|2020-03-24 15:05:00|272.89|271.69|272.29|271.04|272.99|271.79|272.19|270.94|154
1585062600000|2020-03-24 15:10:00|272.24|270.99|272.89|271.64|272.94|271.74|272.19|270.89|39
1585062900000|2020-03-24 15:15:00|272.94|271.69|272.94|271.74|273.19|271.89|272.69|271.44|42
1585063200000|2020-03-24 15:20:00|272.99|271.79|272.99|271.74|273.24|272.04|272.89|271.64|74
1585063500000|2020-03-24 15:25:00|273.04|271.79|273.19|271.99|273.39|272.19|272.94|271.74|120
1585063800000|2020-03-24 15:30:00|273.24|272.04|273.34|272.09|273.39|272.19|272.84|271.59|94
1585064100000|2020-03-24 15:35:00|273.39|272.14|273.79|272.59|273.84|272.69|273.34|272.09|65
1585064400000|2020-03-24 15:40:00|273.74|272.54|273.69|272.49|274.04|272.84|273.54|272.29|55
1585064700000|2020-03-24 15:45:00|273.64|272.39|273.24|272.04|273.94|272.69|273.19|271.94|113
1585065000000|2020-03-24 15:50:00|273.34|272.09|273.54|272.24|273.84|272.54|273.09|271.79|22
1585065300000|2020-03-24 15:55:00|273.59|272.29|274.09|272.84|274.09|272.89|273.59|272.24|39
1585065600000|2020-03-24 16:00:00|274.14|272.89|274.39|273.09|274.44|273.24|273.89|272.69|69
1585065900000|2020-03-24 16:05:00|274.34|273.14|274.49|273.24|274.54|273.34|274.14|272.89|26
1585066200000|2020-03-24 16:10:00|274.54|273.29|274.54|273.29|274.94|273.69|274.29|273.09|125
1585066500000|2020-03-24 16:15:00|274.49|273.24|274.84|273.64|274.99|273.74|274.49|273.24|47
1585066800000|2020-03-24 16:20:00|274.79|273.59|274.64|273.39|274.99|273.79|274.44|273.24|67
1585067100000|2020-03-24 16:25:00|274.69|273.44|274.89|273.64|274.94|273.69|274.49|273.24|158
1585067400000|2020-03-24 16:30:00|274.84|273.59|274.84|273.59|274.94|273.64|274.44|273.19|44
1585067700000|2020-03-24 16:35:00|274.79|273.64|275.19|273.94|275.34|274.04|274.59|273.29|40
1585068000000|2020-03-24 16:40:00|275.14|273.89|275.14|273.84|275.19|273.89|274.69|273.44|20
1585068300000|2020-03-24 16:45:00|275.09|273.79|274.64|273.44|275.09|273.79|274.49|273.29|19
1585068600000|2020-03-24 16:50:00|274.69|273.39|274.74|273.44|274.99|273.69|274.44|273.29|21
1585068900000|2020-03-24 16:55:00|274.69|273.49|273.69|272.19|274.94|273.64|273.69|272.04|31
1585069200000|2020-03-24 17:00:00|273.74|272.14|273.54|272.24|274.29|272.89|273.39|272.09|47
1585069500000|2020-03-24 17:05:00|273.49|272.19|272.94|271.74|273.54|272.29|272.89|271.64|74
1585069800000|2020-03-24 17:10:00|273.04|271.69|274.09|272.79|274.34|273.19|272.69|271.49|55
1585070100000|2020-03-24 17:15:00|274.04|272.59|274.04|272.79|274.24|272.99|273.54|272.39|20
1585070400000|2020-03-24 17:20:00|273.99|272.69|274.14|272.79|274.24|272.99|273.34|272.09|26
1585070700000|2020-03-24 17:25:00|274.09|272.84|274.59|273.34|274.89|273.54|273.84|272.49|24
1585071000000|2020-03-24 17:30:00|274.69|273.29|274.69|273.39|275.09|273.79|274.69|273.29|17
1585071300000|2020-03-24 17:35:00|274.64|273.34|274.94|273.69|275.14|273.84|274.59|273.29|38
1585071600000|2020-03-24 17:40:00|274.99|273.64|274.64|273.34|275.04|273.74|274.09|272.79|6
1585071900000|2020-03-24 17:45:00|274.59|273.39|273.84|272.49|274.74|273.39|273.84|272.49|6
1585072200000|2020-03-24 17:50:00|273.79|272.44|273.44|272.14|273.79|272.44|272.99|271.69|6
1585072500000|2020-03-24 17:55:00|273.39|272.09|273.24|271.79|273.74|272.34|273.09|271.74|1
1585072800000|2020-03-24 18:00:00|273.19|271.74|272.69|271.39|273.39|271.99|272.59|271.39|8
1585073100000|2020-03-24 18:05:00|272.64|271.34|272.39|271.09|272.89|271.64|272.34|271.04|46
1585073400000|2020-03-24 18:10:00|272.34|270.99|272.39|271.09|272.69|271.39|271.89|270.64|25
1585073700000|2020-03-24 18:15:00|272.34|271.04|272.79|271.49|273.09|271.79|272.19|270.94|61
1585074000000|2020-03-24 18:20:00|272.94|271.54|273.69|272.34|273.69|272.39|272.74|271.49|36
1585074300000|2020-03-24 18:25:00|273.64|272.39|273.64|272.29|273.84|272.54|273.19|271.84|8
1585074600000|2020-03-24 18:30:00|273.59|272.24|273.44|272.24|273.59|272.29|273.14|271.74|9
1585074900000|2020-03-24 18:35:00|273.49|272.29|274.24|272.89|274.34|272.94|273.49|272.29|15
1585075200000|2020-03-24 18:40:00|274.29|272.94|274.04|272.69|274.34|272.99|273.94|272.59|4
1585075500000|2020-03-24 18:45:00|274.09|272.74|273.44|272.14|274.19|272.84|273.14|271.84|11
1585075800000|2020-03-24 18:50:00|273.39|272.19|273.99|272.59|274.34|272.94|273.34|272.14|9
1585076100000|2020-03-24 18:55:00|274.04|272.54|274.79|273.54|274.79|273.54|273.84|272.49|15
1585076400000|2020-03-24 19:00:00|274.74|273.44|274.54|273.24|274.79|273.64|274.34|273.04|29
1585076700000|2020-03-24 19:05:00|274.49|273.29|274.49|273.24|274.94|273.69|274.24|272.99|70
1585077000000|2020-03-24 19:10:00|274.44|273.19|274.39|273.14|274.69|273.39|273.94|272.69|42
1585077300000|2020-03-24 19:15:00|274.24|273.09|273.94|272.59|274.44|273.19|273.49|272.19|21
1585077600000|2020-03-24 19:20:00|273.89|272.54|273.49|272.19|274.04|272.69|273.49|272.14|19
1585077900000|2020-03-24 19:25:00|273.64|272.24|273.64|272.29|273.79|272.54|273.39|272.14|23
1585078200000|2020-03-24 19:30:00|273.59|272.34|273.79|272.49|273.99|272.69|273.44|272.14|25
1585078500000|2020-03-24 19:35:00|273.84|272.54|273.89|272.74|274.09|272.74|273.39|272.14|25
1585078800000|2020-03-24 19:40:00|273.84|272.59|273.99|272.74|274.39|273.14|273.84|272.54|78
1585079100000|2020-03-24 19:45:00|273.94|272.69|272.99|271.69|274.19|272.94|272.69|271.44|54
1585079400000|2020-03-24 19:50:00|272.89|271.59|273.89|272.64|273.94|272.74|272.84|271.59|87
1585079700000|2020-03-24 19:55:00|273.94|272.69|274.49|273.24|274.84|273.49|273.79|272.49|69
1585080000000|2020-03-24 20:00:00|274.54|273.14|273.74|272.39|274.54|273.19|273.74|272.39|46
1585080300000|2020-03-24 20:05:00|273.79|272.49|274.54|273.24|274.64|273.34|273.79|272.44|8
1585080600000|2020-03-24 20:10:00|274.49|273.19|274.29|272.99|274.54|273.24|273.99|272.69|52
1585080900000|2020-03-24 20:15:00|274.34|273.04|274.39|273.09|274.39|273.09|274.29|272.99|7
1585081200000|2020-03-24 20:20:00|274.34|273.04|274.39|273.09|274.39|273.09|274.29|272.99|3
1585081500000|2020-03-24 20:25:00|274.29||274.39||274.39||274.29||7
1585081800000|2020-03-24 20:30:00|274.29|273.04|274.34|273.04|274.44|273.14|274.04|272.74|9
1585082100000|2020-03-24 20:35:00|274.39|273.09|274.59|273.24|274.79|273.44|274.39|273.09|0
1585082400000|2020-03-24 20:40:00|274.64|273.29|274.79|273.34|274.79|273.44|274.59|273.19|2
1585082700000|2020-03-24 20:45:00|274.74|273.44|274.59|273.29|274.79|273.54|274.49|273.24|19
1585083000000|2020-03-24 20:50:00|274.64|273.34|274.49|273.24|274.64|273.34|274.34|273.09|24
1585083300000|2020-03-24 20:55:00|274.54|273.29|274.74|273.09|274.84|273.49|274.29|272.34|22
1585083600000|2020-03-24 21:00:00|274.79|272.74|274.29|272.94|274.84|272.94|273.44|271.24|1
1585083900000|2020-03-24 21:05:00|274.79|273.19|275.19|273.94|275.19|273.94|274.79|272.14|5
1585084200000|2020-03-24 21:10:00|275.24|272.49|274.09|272.49|275.34|272.69|274.09|272.49|9
1585084500000|2020-03-24 21:15:00|274.29|272.69|274.09|272.49|274.29|272.69|273.99|272.39|0
1585084800000|2020-03-24 21:20:00|273.99|272.39|273.99|272.39|274.09|272.49|273.89|272.29|0
1585085100000|2020-03-24 21:25:00|273.89|272.29|273.99|272.39|273.99|272.39|273.89|272.29|0
1585085400000|2020-03-24 21:30:00|273.89|272.29|273.79|272.19|273.99|272.39|273.79|272.19|0
1585085700000|2020-03-24 21:35:00|273.89|272.29|273.79|272.19|273.89|272.29|273.79|272.19|0
1585086000000|2020-03-24 21:40:00|273.69|272.09|273.99|272.39|273.99|272.39|273.69|272.09|0
1585086300000|2020-03-24 21:45:00|274.09|272.49|274.09|272.49|274.39|272.79|274.09|272.49|0
1585086600000|2020-03-24 21:50:00|274.19|272.59|274.29|272.69|274.29|272.69|274.09|272.49|0
1585086900000|2020-03-24 21:55:00|274.19|272.59|274.69|273.09|274.69|273.09|274.19|272.59|0
1585087200000|2020-03-24 22:00:00|274.99|273.39|274.39|272.79|274.99|273.39|273.49|271.89|0
1585087500000|2020-03-24 22:05:00|274.49|272.89|275.59|273.99|275.79|274.19|274.39|272.79|0
1585087800000|2020-03-24 22:10:00|275.69|274.09|275.89|274.29|276.19|274.59|275.19|273.59|0
1585088100000|2020-03-24 22:15:00|275.79|274.19|275.79|274.19|275.99|274.39|275.49|273.89|0
1585088400000|2020-03-24 22:20:00|275.89|274.29|276.29|274.69|276.29|274.69|275.49|273.89|0
1585088700000|2020-03-24 22:25:00|276.39|274.79|276.99|275.39|277.29|275.69|276.39|274.79|0
1585089000000|2020-03-24 22:30:00|277.09|275.49|277.49|275.89|277.99|276.39|277.09|275.49|0
1585089300000|2020-03-24 22:35:00|277.59|275.99|276.79|275.19|277.79|276.19|276.59|274.99|0
1585089600000|2020-03-24 22:40:00|276.59|274.99|276.39|274.79|276.79|275.19|276.19|274.59|0
1585089900000|2020-03-24 22:45:00|276.49|274.89|276.89|275.29|277.19|275.59|276.39|274.79|0
1585090200000|2020-03-24 22:50:00|276.79|275.19|277.29|275.69|277.49|275.89|276.49|274.89|0
1585090500000|2020-03-24 22:55:00|277.39|275.79|276.59|274.99|277.49|275.89|276.49|274.89|0
1585090800000|2020-03-24 23:00:00|276.49|274.89|276.19|274.59|276.59|274.99|276.09|274.49|0
1585091100000|2020-03-24 23:05:00|276.29|274.69|275.59|273.99|276.39|274.79|275.39|273.79|0
1585091400000|2020-03-24 23:10:00|275.69|274.09|275.89|274.29|275.99|274.39|275.29|273.69|0
1585091700000|2020-03-24 23:15:00|275.99|274.39|274.49|272.89|276.19|274.59|274.39|272.79|0
1585092000000|2020-03-24 23:20:00|274.59|272.99|274.59|272.99|275.19|273.59|274.49|272.89|0
1585092300000|2020-03-24 23:25:00|274.49|272.89|274.89|273.29|274.89|273.29|274.09|272.49|0
1585092600000|2020-03-24 23:30:00|274.99|273.39|274.29|272.69|274.99|273.39|274.19|272.59|0
1585092900000|2020-03-24 23:35:00|274.19|272.59|274.19|272.59|274.69|273.09|273.99|272.39|0
1585093200000|2020-03-24 23:40:00|274.29|272.69|273.49|271.89|274.39|272.79|273.39|271.79|0
1585093500000|2020-03-24 23:45:00|273.59|271.99|273.19|271.59|273.69|272.09|272.29|270.69|0
1585093800000|2020-03-24 23:50:00|273.09|271.49|272.39|270.79|273.59|271.99|272.39|270.79|0
1585094100000|2020-03-24 23:55:00|272.29|270.69|273.19|271.59|273.29|271.69|272.19|270.59|0
1585094400000|2020-03-25 00:00:00|273.09|271.49|273.09|271.49|273.39|271.79|272.49|270.89|0
1585094700000|2020-03-25 00:05:00|272.99|271.39|272.59|270.99|273.19|271.59|271.99|270.39|0
1585095000000|2020-03-25 00:10:00|272.39|270.79|273.09|271.49|273.29|271.69|272.29|270.69|0
1585095300000|2020-03-25 00:15:00|273.19|271.59|274.39|272.79|274.99|273.39|272.89|271.29|0
1585095600000|2020-03-25 00:20:00|274.49|272.89|275.39|273.79|275.79|274.19|274.39|272.79|0
1585095900000|2020-03-25 00:25:00|275.49|273.89|275.79|274.19|275.89|274.29|275.19|273.59|0
1585096200000|2020-03-25 00:30:00|276.14|274.69|275.09|273.89|277.59|275.99|275.04|273.89|488
1585096500000|2020-03-25 00:35:00|275.04|273.84|274.85|273.6|275.55|274.35|273.55|272.35|435
1585096800000|2020-03-25 00:40:00|274.95|273.65|274.8|273.5|275.65|274.4|274.55|273.35|1491
1585097100000|2020-03-25 00:45:00|274.85|273.55|275.75|274.5|276.05|274.85|274.7|273.5|359
1585097400000|2020-03-25 00:50:00|275.65|274.55|276.15|274.9|276.4|275.2|275.65|274.55|233
1585097700000|2020-03-25 00:55:00|276.05|274.95|278|276.8|278.8|277.65|276|274.85|876
1585098000000|2020-03-25 01:00:00|277.95|276.75|280.7|279.4|281.3|280|277.95|276.75|1687
1585098300000|2020-03-25 01:05:00|280.75|279.5|281.2|280.05|282.05|280.8|280.75|279.5|929
1585098600000|2020-03-25 01:10:00|281.25|280.1|280|278.8|281.3|280.15|279.45|278.2|769
1585098900000|2020-03-25 01:15:00|279.9|278.85|279.35|278.15|279.95|278.85|278.95|277.75|923
1585099200000|2020-03-25 01:20:00|279.4|278.2|279.65|278.45|279.65|278.45|278.8|277.6|679
1585099500000|2020-03-25 01:25:00|279.6|278.5|278.75|277.6|279.7|278.5|278|276.85|1134
1585099800000|2020-03-25 01:30:00|278.65|277.55|278.65|277.45|279.35|278.2|278.4|277.25|1784
1585100100000|2020-03-25 01:35:00|278.7|277.5|277.9|276.7|278.8|277.6|277.65|276.45|1578
1585100400000|2020-03-25 01:40:00|277.85|276.75|278.2|277|278.45|277.3|277.75|276.6|830
1585100700000|2020-03-25 01:45:00|278.25|277.05|278.25|277.05|278.6|277.4|277.85|276.65|705
1585101000000|2020-03-25 01:50:00|278.2|277.1|277.95|276.75|278.6|277.4|277.75|276.6|597
1585101300000|2020-03-25 01:55:00|277.9|276.7|276.95|275.7|277.95|276.8|276.85|275.65|925
1585101600000|2020-03-25 02:00:00|276.9|275.75|276.75|275.55|277|275.8|276.5|275.3|1086
1585101900000|2020-03-25 02:05:00|276.7|275.6|275.85|274.65|276.8|275.65|275.85|274.65|441
1585102200000|2020-03-25 02:10:00|275.8|274.6|275.15|273.95|276|274.8|275.1|273.9|657
1585102500000|2020-03-25 02:15:00|275.2|274|276.05|274.85|276.1|274.9|275.2|274|1213
1585102800000|2020-03-25 02:20:00|276|274.9|275.55|274.4|276.2|275|275.35|274.15|873
1585103100000|2020-03-25 02:25:00|275.6|274.45|275.1|273.9|275.8|274.6|275.1|273.9|296
1585103400000|2020-03-25 02:30:00|275.05|273.95|274.7|273.5|275.15|273.95|274.25|273.1|276
1585103700000|2020-03-25 02:35:00|274.65|273.55|275.9|274.75|275.95|274.8|274.55|273.35|540
1585104000000|2020-03-25 02:40:00|275.95|274.7|276.95|275.75|276.95|275.8|275.9|274.7|480
1585104300000|2020-03-25 02:45:00|276.9|275.8|277.3|276.1|277.4|276.2|276.55|275.35|414
1585104600000|2020-03-25 02:50:00|277.25|276.05|277.35|276.15|277.4|276.2|276.4|275.2|443
1585104900000|2020-03-25 02:55:00|277.3|276.2|278|276.8|278.1|276.95|277.3|276.1|357
1585105200000|2020-03-25 03:00:00|278.05|276.85|278.15|277|278.35|277.15|277.85|276.65|1357
1585105500000|2020-03-25 03:05:00|278.2|277.05|278.9|277.7|279.05|277.85|278.2|277.05|329
1585105800000|2020-03-25 03:10:00|278.95|277.8|278.15|276.9|279|277.8|278.1|276.85|320
1585106100000|2020-03-25 03:15:00|278.2|276.95|278.15|277|278.35|277.2|277.9|276.65|158
1585106400000|2020-03-25 03:20:00|278.2|277.05|277.5|276.35|278.35|277.2|277.5|276.35|352
1585106700000|2020-03-25 03:25:00|277.55|276.4|277.55|276.35|277.65|276.45|277.2|276.05|410
1585107000000|2020-03-25 03:30:00|277.65|276.4|277.85|276.65|278.3|277.1|277.65|276.4|315
1585107300000|2020-03-25 03:35:00|277.8|276.7|278.35|277.15|278.45|277.3|277.75|276.55|233
1585107600000|2020-03-25 03:40:00|278.3|277.1|278.15|276.95|278.35|277.15|278.05|276.85|155
1585107900000|2020-03-25 03:45:00|278.2|277|278.8|277.55|278.8|277.55|278.1|276.9|355
1585108200000|2020-03-25 03:50:00|278.85|277.65|278.55|277.3|279|277.8|278.45|277.3|1581
1585108500000|2020-03-25 03:55:00|278.6|277.35|278.65|277.45|278.75|277.6|278.45|277.25|137
1585108800000|2020-03-25 04:00:00|278.6|277.5|278.65|277.45|279.1|277.85|278.3|277.1|150
1585109100000|2020-03-25 04:05:00|278.7|277.5|278.95|277.75|279|277.8|278.6|277.4|1039
1585109400000|2020-03-25 04:10:00|278.9|277.8|279.05|277.85|279.05|277.85|278.5|277.3|276
1585109700000|2020-03-25 04:15:00|279|277.8|278.7|277.55|279|277.85|278.6|277.4|78
1585110000000|2020-03-25 04:20:00|278.65|277.5|278.15|277|278.75|277.55|278|276.85|129
1585110300000|2020-03-25 04:25:00|278.2|277.05|277.5|276.3|278.3|277.1|277.45|276.25|97
1585110600000|2020-03-25 04:30:00|277.55|276.35|277.25|276.1|277.8|276.6|277.15|275.95|2370
1585110900000|2020-03-25 04:35:00|277.3|276.05|277.4|276.2|277.7|276.5|277.15|275.95|1506
1585111200000|2020-03-25 04:40:00|277.45|276.25|277.05|275.8|277.5|276.3|276.9|275.7|248
1585111500000|2020-03-25 04:45:00|277|275.75|276.75|275.55|277.2|276|276.4|275.25|164
1585111800000|2020-03-25 04:50:00|276.8|275.6|277.5|276.3|277.9|276.65|276.8|275.5|158
1585112100000|2020-03-25 04:55:00|277.55|276.35|279.55|278.3|280.4|279.15|277.45|276.25|503
1585112400000|2020-03-25 05:00:00|279.4|278.15|278.9|277.75|279.45|278.2|278.25|277.05|1168
1585112700000|2020-03-25 05:05:00|278.85|277.7|279.2|278|279.8|278.6|278.65|277.5|1090
1585113000000|2020-03-25 05:10:00|279.25|278.05|278.35|277.15|279.5|278.3|278.05|276.85|569
1585113300000|2020-03-25 05:15:00|278.45|277.2|276.6|275.4|278.75|277.6|276.6|275.4|833
1585113600000|2020-03-25 05:20:00|276.55|275.45|277.7|276.45|277.85|276.65|276.5|275.3|1719
1585113900000|2020-03-25 05:25:00|277.65|276.5|278.6|277.4|278.6|277.4|277.05|275.85|1112
1585114200000|2020-03-25 05:30:00|278.65|277.45|278.5|277.35|278.75|277.55|278.05|276.85|589
1585114500000|2020-03-25 05:35:00|278.45|277.3|279.45|278.25|279.85|278.65|278.35|277.15|673
1585114800000|2020-03-25 05:40:00|279.4|278.2|279.9|278.75|280.3|279.1|279.3|278.15|415
1585115100000|2020-03-25 05:45:00|279.95|278.8|280.1|278.9|280.35|279.15|279.65|278.5|284
1585115400000|2020-03-25 05:50:00|280.15|278.95|280.35|279.15|280.9|279.65|280|278.8|474
1585115700000|2020-03-25 05:55:00|280.3|279.2|281|279.8|281.15|279.95|280.25|279.1|335
1585116000000|2020-03-25 06:00:00|281.05|279.85|281.05|279.85|281.35|280.2|280.55|279.35|341
1585116300000|2020-03-25 06:05:00|281.1|279.8|280.95|279.75|281.35|280.15|280.7|279.55|269
1585116600000|2020-03-25 06:10:00|280.9|279.8|280.95|279.8|281.2|280.05|280.7|279.5|178
1585116900000|2020-03-25 06:15:00|281|279.75|280.7|279.5|281.25|280.05|280.2|279|399
1585117200000|2020-03-25 06:20:00|280.65|279.55|281|279.85|281|279.85|280.6|279.45|284
1585117500000|2020-03-25 06:25:00|280.95|279.8|281.5|280.25|281.55|280.4|280.85|279.7|413
1585117800000|2020-03-25 06:30:00|281.45|280.3|281.4|280.2|281.85|280.65|281.15|280|289
1585118100000|2020-03-25 06:35:00|281.35|280.15|281.25|280.05|281.35|280.15|280.9|279.7|175
1585118400000|2020-03-25 06:40:00|281.2|280.1|281.8|280.65|281.95|280.8|281.2|280.05|265
1585118700000|2020-03-25 06:45:00|281.85|280.6|282.2|281|282.3|281.05|281.75|280.55|285
1585119000000|2020-03-25 06:50:00|282.15|281.05|281.95|280.7|282.2|281.05|281.8|280.6|961
1585119300000|2020-03-25 06:55:00|281.9|280.75|282.15|280.95|282.2|281.05|281.8|280.65|1287
1585119600000|2020-03-25 07:00:00|282.2|281|282.95|281.7|283|281.8|282|280.75|595
1585119900000|2020-03-25 07:05:00|283|281.75|282.9|281.7|283.5|282.35|282.9|281.65|335
1585120200000|2020-03-25 07:10:00|282.95|281.75|284.25|283.1|284.25|283.1|282.6|281.45|856
1585120500000|2020-03-25 07:15:00|284.3|283.15|284.55|283.35|284.55|283.35|284.15|282.95|557
1585120800000|2020-03-25 07:20:00|284.5|283.4|285.25|284.1|285.3|284.1|284.5|283.25|650
1585121100000|2020-03-25 07:25:00|285.3|284.05|285.5|284.3|285.6|284.45|285.05|283.9|541
1585121400000|2020-03-25 07:30:00|285.55|284.25|285.1|283.85|285.7|284.5|284.9|283.7|1029
1585121700000|2020-03-25 07:35:00|285.05|283.8|285.15|283.95|285.25|284.1|284.85|283.7|348
1585122000000|2020-03-25 07:40:00|285.1|283.85|285.1|283.95|285.25|284.05|285|283.85|258
1585122300000|2020-03-25 07:45:00|285.15|284|285.2|284|285.25|284.1|285|283.85|349
1585122600000|2020-03-25 07:50:00|285.15|283.95|286.35|285.15|286.65|285.5|284.95|283.75|1274
1585122900000|2020-03-25 07:55:00|286.4|285.2|286.65|285.45|286.9|285.75|286.4|285.2|836
1585123200000|2020-03-25 08:00:00|286.7|285.5|286.35|285.15|286.7|285.5|285.9|284.7|734
1585123500000|2020-03-25 08:05:00|286.4|285.2|285.95|284.75|286.7|285.55|285.8|284.65|663
1585123800000|2020-03-25 08:10:00|285.9|284.8|286.75|285.55|286.8|285.65|285.9|284.75|536
1585124100000|2020-03-25 08:15:00|286.7|285.6|287.2|286|287.2|286.05|286.7|285.55|594
1585124400000|2020-03-25 08:20:00|287.25|286.05|287.6|286.4|287.65|286.45|287.1|285.95|902
1585124700000|2020-03-25 08:25:00|287.55|286.35|288|286.85|288.2|287|287.5|286.3|704
1585125000000|2020-03-25 08:30:00|288.05|286.8|288.6|287.4|288.6|287.45|288|286.8|1935
1585125300000|2020-03-25 08:35:00|288.55|287.45|288.25|287.05|288.65|287.5|288.05|286.9|736
1585125600000|2020-03-25 08:40:00|288.2|287.1|288.8|287.6|288.8|287.6|288.1|286.9|768
1585125900000|2020-03-25 08:45:00|288.85|287.65|289.25|288.05|289.4|288.25|288.7|287.55|1034
1585126200000|2020-03-25 08:50:00|289.3|288.1|289.8|288.6|289.9|288.75|289.25|288.05|1591
1585126500000|2020-03-25 08:55:00|289.75|288.65|290.3|289.1|290.35|289.15|289.75|288.65|1192
1585126800000|2020-03-25 09:00:00|290.4|289.15|289.8|288.6|290.8|289.6|288.85|287.7|1755
1585127100000|2020-03-25 09:05:00|289.65|288.55|290.6|289.35|290.65|289.45|289.4|288.2|648
1585127400000|2020-03-25 09:10:00|290.65|289.3|290.3|289.05|290.7|289.5|290.25|289.05|188
1585127700000|2020-03-25 09:15:00|290.15|289|290.1|288.75|290.35|289|289.8|288.35|517
1585128000000|2020-03-25 09:20:00|289.8|288.2|290.1|288.5|290.2|288.6|289.6|288|0
1585128300000|2020-03-25 09:25:00|290.2|288.6|290.2|288.6|290.5|288.9|290.1|288.5|9
1585128600000|2020-03-25 09:30:00|290.3|288.7|289.8|288.2|290.4|288.8|289.7|288.1|0
1585128900000|2020-03-25 09:35:00|289.9|288.3|289.7|288.1|289.9|288.3|289.5|287.9|0
1585129200000|2020-03-25 09:40:00|289.6|288|288.7|287.1|289.6|288|288.6|287|0
1585129500000|2020-03-25 09:45:00|288.8|287.2|288.7|287.1|289.2|287.6|288.7|287.1|0
1585129800000|2020-03-25 09:50:00|289.2|287.05|288.7|287.5|289.2|288.05|288.45|287.05|373
1585130100000|2020-03-25 09:55:00|288.8|287.6|289.55|288.3|289.65|288.3|288.5|287.3|127
1585130400000|2020-03-25 10:00:00|289.5|288.25|289.8|288.5|289.9|288.5|289.3|288.05|51
1585130700000|2020-03-25 10:05:00|289.85|288.6|289.05|287.7|289.85|288.6|289|287.65|23
1585131000000|2020-03-25 10:10:00|289|287.75|287.95|286.7|289.05|287.75|287.85|286.6|189
1585131300000|2020-03-25 10:15:00|288|286.65|287.6|286.3|288.35|287|287.3|286|158
1585131600000|2020-03-25 10:20:00|287.55|286.25|287.85|286.6|288|286.75|287.3|286|104
1585131900000|2020-03-25 10:25:00|287.9|286.55|287.15|285.9|287.9|286.65|287.15|285.85|53
1585132200000|2020-03-25 10:30:00|287.2|285.85|286.65|285.45|287.4|286.1|286.65|285.45|41
1585132500000|2020-03-25 10:35:00|286.6|285.5|286.35|285.05|286.6|285.5|285.7|284.4|135
1585132800000|2020-03-25 10:40:00|286.4|285.1|285.5|284.2|286.4|285.1|285|283.75|92
1585133100000|2020-03-25 10:45:00|285.35|284.15|285|283.65|285.55|284.25|284.55|283.3|65
1585133400000|2020-03-25 10:50:00|284.95|283.55|283.75|282.4|285.1|283.75|283.35|282.1|92
1585133700000|2020-03-25 10:55:00|283.7|282.45|283.1|281.75|284.2|282.85|282.8|281.55|51
1585134000000|2020-03-25 11:00:00|283.05|281.7|283.5|282.2|283.65|282.4|283|281.65|84
1585134300000|2020-03-25 11:05:00|283.45|282.15|284.8|283.5|285.5|284.2|283.4|282.1|255
1585134600000|2020-03-25 11:10:00|284.75|283.65|284.55|283.25|284.95|283.7|283.8|282.5|149
1585134900000|2020-03-25 11:15:00|284.6|283.3|284.75|283.4|285.05|283.85|283.85|282.55|59
1585135200000|2020-03-25 11:20:00|284.7|283.35|285.6|284.1|285.65|284.3|284.3|283.05|20
1585135500000|2020-03-25 11:25:00|285.65|284.15|285.45|283.9|286.15|284.6|285.3|283.85|8
1585135800000|2020-03-25 11:30:00|285.5|284.05|283.2|281.85|285.55|284.1|283.2|281.85|10
1585136100000|2020-03-25 11:35:00|283.25|281.9|283.65|282.35|283.8|282.35|283.2|281.85|15
1585136400000|2020-03-25 11:40:00|283.75|282.3|284.65|283.25|284.85|283.65|283.75|282.3|24
1585136700000|2020-03-25 11:45:00|284.7|283.3|285|283.75|285|283.75|284.3|282.95|112
1585137000000|2020-03-25 11:50:00|284.95|283.85|284.4|283.05|284.95|283.85|284.3|283|90
1585137300000|2020-03-25 11:55:00|284.45|283.1|285.05|283.8|285.05|283.8|284.15|282.85|130
1585137600000|2020-03-25 12:00:00|285|283.75|286|284.7|286.2|284.9|284.65|283.4|89
1585137900000|2020-03-25 12:05:00|286.05|284.75|286.5|285.3|286.65|285.3|286.05|284.75|250
1585138200000|2020-03-25 12:10:00|286.45|285.15|286.25|285.05|286.65|285.35|286|284.75|101
1585138500000|2020-03-25 12:15:00|286.2|285|286.4|285.1|286.55|285.35|286.05|284.85|91
1585138800000|2020-03-25 12:20:00|286.5|285.2|286.35|285.1|286.95|285.65|286.15|285|83
1585139100000|2020-03-25 12:25:00|286.3|285.05|286.1|284.85|286.45|285.2|285.85|284.65|104
1585139400000|2020-03-25 12:30:00|286.15|284.9|286.5|285.2|286.55|285.3|286.15|284.9|101
1585139700000|2020-03-25 12:35:00|286.45|285.15|286.3|285.05|287.1|285.85|286.25|284.95|97
1585140000000|2020-03-25 12:40:00|286.4|285.1|286.65|285.35|286.95|285.65|286.4|285.1|42
1585140300000|2020-03-25 12:45:00|286.75|285.4|286.35|285.05|286.75|285.45|286.25|285|30
1585140600000|2020-03-25 12:50:00|286.45|285.1|287|285.7|287|285.7|286.45|285.1|36
1585140900000|2020-03-25 12:55:00|287.05|285.65|287.4|286.15|287.4|286.25|286.95|285.6|43
1585141200000|2020-03-25 13:00:00|287.35|286.2|287.1|285.9|287.4|286.25|286.95|285.8|91
1585141500000|2020-03-25 13:05:00|287.05|285.85|287.3|286.05|287.35|286.15|286.9|285.7|67
1585141800000|2020-03-25 13:10:00|287.35|286.1|288.05|286.8|288.4|287.15|287.35|286.1|159
1585142100000|2020-03-25 13:15:00|288.1|286.85|288.05|286.75|288.15|286.9|287.65|286.45|135
1585142400000|2020-03-25 13:20:00|288.1|286.8|288.1|286.9|288.25|287|287.85|286.55|59
1585142700000|2020-03-25 13:25:00|288.2|286.95|288.25|286.95|288.45|287.15|288|286.7|76
1585143000000|2020-03-25 13:30:00|288.15|286.9|288.75|287.5|288.75|287.5|286.8|285.5|170
1585143300000|2020-03-25 13:35:00|288.7|287.45|289.15|287.9|289.2|288|288.45|287.1|895
1585143600000|2020-03-25 13:40:00|289.1|287.85|288.9|287.55|289.15|287.85|288.45|287.2|260
1585143900000|2020-03-25 13:45:00|288.6|287.5|288.7|287.45|289.1|287.55|288.35|287.05|469
1585144200000|2020-03-25 13:50:00|288.75|287.5|287.65|286.4|288.85|287.6|287.4|286.1|460
1585144500000|2020-03-25 13:55:00|287.6|286.35|288.2|286.9|288.55|287.3|287.35|286.1|339
1585144800000|2020-03-25 14:00:00|288.15|286.7|287.55|286.25|288.5|287.2|287.5|286.2|244
1585145100000|2020-03-25 14:05:00|287.6|286.3|288.25|287|288.25|287.05|287.55|286.25|353
1585145400000|2020-03-25 14:10:00|288.05|286.95|287.45|286.2|288.25|286.95|287.45|286.15|370
1585145700000|2020-03-25 14:15:00|287.55|286.25|287.5|286.3|288.1|286.9|287.45|286.2|108
1585146000000|2020-03-25 14:20:00|287.45|286.25|287.2|285.95|287.95|286.7|286.85|285.65|116
1585146300000|2020-03-25 14:25:00|287.15|285.9|287.2|285.95|287.2|286|286.2|284.9|58
1585146600000|2020-03-25 14:30:00|287.35|286.1|287.4|286.1|287.6|286.35|287|285.65|111
1585146900000|2020-03-25 14:35:00|287.45|286.15|287.65|286.35|287.85|286.65|287.1|285.8|122
1585147200000|2020-03-25 14:40:00|287.6|286.3|287.9|286.55|288.5|287.25|287.4|286.05|65
1585147500000|2020-03-25 14:45:00|287.95|286.6|287.65|286.3|288.5|287.15|287.15|285.75|396
1585147800000|2020-03-25 14:50:00|287.7|286.2|287.3|286.05|288.1|286.75|287.3|286|98
1585148100000|2020-03-25 14:55:00|287.35|286.1|288.4|287.15|288.45|287.2|287.1|285.85|86
1585148400000|2020-03-25 15:00:00|288.45|287.2|288.55|287.3|289.1|287.8|288.35|287.1|169
1585148700000|2020-03-25 15:05:00|288.5|287.25|288.45|287.2|288.75|287.5|288.2|286.9|137
1585149000000|2020-03-25 15:10:00|288.4|287.1|287.9|286.6|288.5|287.25|287.55|286.35|108
1585149300000|2020-03-25 15:15:00|287.85|286.65|288|286.75|288.2|286.95|287.45|286.25|66
1585149600000|2020-03-25 15:20:00|287.95|286.7|287.85|286.6|288.1|286.85|287.5|286.25|69
1585149900000|2020-03-25 15:25:00|287.9|286.65|288.05|286.75|288.85|287.55|287.8|286.65|231
1585150200000|2020-03-25 15:30:00|288|286.65|288.3|286.95|288.5|287.2|287.75|286.5|25
1585150500000|2020-03-25 15:35:00|288.25|286.9|287.7|286.35|288.5|287.2|287.55|286.25|50
1585150800000|2020-03-25 15:40:00|287.75|286.4|287.2|285.95|287.8|286.6|287.15|285.8|36
1585151100000|2020-03-25 15:45:00|287.25|286|287.6|286.35|287.75|286.6|287|285.75|56
1585151400000|2020-03-25 15:50:00|287.65|286.4|287.15|285.95|287.75|286.55|287.15|285.85|23
1585151700000|2020-03-25 15:55:00|287.2|286|287.65|286.35|287.75|286.5|287.05|285.75|45
1585152000000|2020-03-25 16:00:00|287.7|286.4|288.35|287.1|288.35|287.15|287.55|286.25|127
1585152300000|2020-03-25 16:05:00|288.3|287|288|286.75|288.55|287.3|288|286.75|35
1585152600000|2020-03-25 16:10:00|288.05|286.8|288.5|287.25|288.55|287.3|287.9|286.65|41
1585152900000|2020-03-25 16:15:00|288.45|287.3|289.1|287.8|289.1|287.85|288.45|287.3|113
1585153200000|2020-03-25 16:20:00|289.15|287.85|289.5|288.3|289.5|288.3|288.9|287.6|127
1585153500000|2020-03-25 16:25:00|289.55|288.25|289.45|288.2|289.85|288.65|289.4|288.2|107
1585153800000|2020-03-25 16:30:00|289.4|288.25|289.65|288.45|289.65|288.5|288.9|287.75|110
1585154100000|2020-03-25 16:35:00|289.6|288.4|290|288.8|290|288.8|289.05|287.8|59
1585154400000|2020-03-25 16:40:00|289.95|288.75|289.9|288.65|290|288.85|289.65|288.35|38
1585154700000|2020-03-25 16:45:00|289.85|288.6|289.8|288.55|290.05|288.85|289.75|288.45|117
1585155000000|2020-03-25 16:50:00|289.75|288.5|289.65|288.35|290.1|288.9|289.55|288.25|107
1585155300000|2020-03-25 16:55:00|289.6|288.3|289.85|288.5|289.95|288.75|289.3|288|40
1585155600000|2020-03-25 17:00:00|289.8|288.55|290|288.75|290.15|288.95|289.8|288.5|77
1585155900000|2020-03-25 17:05:00|290.05|288.8|290.55|289.35|290.7|289.5|290|288.75|98
1585156200000|2020-03-25 17:10:00|290.5|289.3|290.2|288.95|290.5|289.3|289.9|288.6|67
1585156500000|2020-03-25 17:15:00|290.15|288.8|291|289.8|291.3|290.05|290.1|288.8|31
1585156800000|2020-03-25 17:20:00|290.95|289.75|291.1|289.85|291.3|290|290.85|289.6|35
1585157100000|2020-03-25 17:25:00|291.05|289.8|291.3|290|291.3|290|290.6|289.3|13
1585157400000|2020-03-25 17:30:00|291.25|290.05|291.85|290.55|291.95|290.65|290.85|289.6|94
1585157700000|2020-03-25 17:35:00|291.8|290.5|292|290.7|292.05|290.8|291.5|290.2|17
1585158000000|2020-03-25 17:40:00|292.05|290.75|292.25|290.95|292.3|290.95|291.7|290.4|8
1585158300000|2020-03-25 17:45:00|292.2|290.9|292.5|291.15|292.9|291.5|292.2|290.9|13
1585158600000|2020-03-25 17:50:00|292.45|291.1|291.85|290.5|292.85|291.45|291.85|290.5|4
1585158900000|2020-03-25 17:55:00|291.9|290.55|291.45|290|292.05|290.55|291.2|289.95|5
1585159200000|2020-03-25 18:00:00|291.6|290.05|290.9|289.5|291.7|290.25|290.8|289.5|13
1585159500000|2020-03-25 18:05:00|290.95|289.55|290.5|289.2|291|289.55|290|288.75|49
1585159800000|2020-03-25 18:10:00|290.55|289.25|291.4|290.1|291.45|290.15|290.4|289.05|7
1585160100000|2020-03-25 18:15:00|291.45|290.15|291.75|290.5|291.85|290.65|291.2|289.9|18
1585160400000|2020-03-25 18:20:00|291.8|290.45|291.6|290.2|292.05|290.8|291.6|290.2|14
1585160700000|2020-03-25 18:25:00|291.55|290.25|291.45|289.85|291.55|290.25|291.05|289.35|23
1585161000000|2020-03-25 18:30:00|291.4|289.9|290.55|288.9|291.4|290.05|290.45|288.9|1
1585161300000|2020-03-25 18:35:00|290.6|288.95|290.85|289.35|290.85|289.35|290.35|288.75|4
1585161600000|2020-03-25 18:40:00|290.8|289.2|290.95|289.55|290.95|289.55|290.75|288.85|10
1585161900000|2020-03-25 18:45:00|291|289.6|291.9|290.55|291.95|290.55|291|289.6|14
1585162200000|2020-03-25 18:50:00|291.95|290.45|291.6|289.95|292.2|290.8|291.35|289.85|11
1585162500000|2020-03-25 18:55:00|291.65|290|292.5|291|292.55|291|291.6|290|0
1585162800000|2020-03-25 19:00:00|292.55|291.05|292.75|291.3|292.75|291.3|292.2|291.05|0
1585163100000|2020-03-25 19:05:00|292.8|291.35|292.5|291.15|292.8|291.35|292.3|290.95|3
1585163400000|2020-03-25 19:10:00|292.45|290.95|292.3|291.05|292.45|291.05|291.75|290.5|10
1585163700000|2020-03-25 19:15:00|292.25|291.1|292.55|291.3|292.7|291.45|292.25|291.1|13
1585164000000|2020-03-25 19:20:00|292.5|291.2|292.5|291.05|292.8|291.4|292.15|290.75|3
1585164300000|2020-03-25 19:25:00|292.45|291.1|292|290.6|292.65|291.15|291.6|290.3|15
1585164600000|2020-03-25 19:30:00|292.05|290.65|292.55|291.3|292.65|291.3|292.05|290.65|5
1585164900000|2020-03-25 19:35:00|292.6|291.2|292.35|291.15|292.65|291.35|292.3|291.15|35
1585165200000|2020-03-25 19:40:00|292.4|291.2|291.9|290.6|292.6|291.3|291.65|290.45|109
1585165500000|2020-03-25 19:45:00|291.85|290.55|290.95|289.65|292.25|290.95|290.55|289.35|63
1585165800000|2020-03-25 19:50:00|291|289.7|290.25|288.95|291.1|289.7|288.85|287.5|165
1585166100000|2020-03-25 19:55:00|290.35|289.05|290|288.75|291.1|289.8|289.65|288.25|223
1585166400000|2020-03-25 20:00:00|290.1|288.8|290.15|288.95|290.7|289.4|289.9|288.6|190
1585166700000|2020-03-25 20:05:00|290.25|288.9|290.35|289.05|290.5|289.2|290|288.7|36
1585167000000|2020-03-25 20:10:00|290.4|289.1|289.65|288.3|290.4|289.1|289.6|288.3|15
1585167300000|2020-03-25 20:15:00|289.6|288.25|289.35|288|289.6|288.25|289.35|288|0
1585167600000|2020-03-25 20:20:00|289.4|288.05|289.7|288.35|289.7|288.35|289.4|288.05|4
1585167900000|2020-03-25 20:25:00|289.6|288.4|289.6|288.3|289.6|288.4|289.6|288.25|0
1585168200000|2020-03-25 20:30:00|289.65|288.4|289.7|288.4|289.7|288.5|289.5|288.2|2
1585168500000|2020-03-25 20:35:00|289.65|288.35|289.3|288|289.65|288.35|289.3|288|2
1585168800000|2020-03-25 20:40:00|289.25|287.95|289.45|287.9|289.45|288|289.15|287.9|5
1585169100000|2020-03-25 20:45:00|289.25|288.1|289.45|288.15|289.5|288.25|289.15|287.85|34
1585169400000|2020-03-25 20:50:00|289.3|288.1|289.4|288.1|289.45|288.25|289.1|287.85|14
1585169700000|2020-03-25 20:55:00|289.25|288.05|289.35|287.95|289.65|288.35|289.1|287.85|29
1585170000000|2020-03-25 21:00:00|289.6|287.85|289.7|287.8|289.7|287.85|289.6|287.8|0
1585170600000|2020-03-25 21:10:00|289.4||289.4||289.4||289.4||0
1585170900000|2020-03-25 21:15:00|289.3|287.7|289.3|287.7|289.4|287.8|289.3|287.7|0
1585171200000|2020-03-25 21:20:00|289.4|287.8|289.2|287.6|289.4|287.8|289.2|287.6|0
1585171500000|2020-03-25 21:25:00|289.1|287.5|289.2|287.6|289.3|287.7|289.1|287.5|0
1585171800000|2020-03-25 21:30:00|289.3|287.7|289.6|288|289.6|288|289.3|287.7|0
1585172100000|2020-03-25 21:35:00|289.7|288.1|289.4|287.8|289.7|288.1|289.4|287.8|0
1585172400000|2020-03-25 21:40:00|289.5|287.9|289.5|287.9|289.5|287.9|289.5|287.9|0
1585172700000|2020-03-25 21:45:00|289.4|287.8|289.4|287.8|289.5|287.9|289.4|287.8|0
1585173000000|2020-03-25 21:50:00|289.5|287.9|289.5|287.9|289.6|288|289.4|287.8|0
1585173300000|2020-03-25 21:55:00|289.6|288|289.6|288|289.6|288|289.5|287.9|0
1585173600000|2020-03-25 22:00:00|289.8|288.2|291.1|289.5|291.5|289.9|289.1|287.5|0
1585173900000|2020-03-25 22:05:00|291|289.4|290.5|288.9|291.6|290|290.4|288.8|0
1585174200000|2020-03-25 22:10:00|290.4|288.8|290.5|288.9|291.1|289.5|290|288.4|0
1585174500000|2020-03-25 22:15:00|290.6|289|290.8|289.2|291|289.4|290.5|288.9|0
1585174800000|2020-03-25 22:20:00|290.9|289.3|289.9|288.3|291|289.4|289.9|288.3|0
1585175100000|2020-03-25 22:25:00|290|288.4|289.8|288.2|290|288.4|289.5|287.9|0
1585175400000|2020-03-25 22:30:00|289.7|288.1|290.2|288.6|290.4|288.8|289.5|287.9|0
1585175700000|2020-03-25 22:35:00|290.3|288.7|290.4|288.8|290.7|289.1|290.2|288.6|0
1585176000000|2020-03-25 22:40:00|290.5|288.9|290.5|288.9|290.7|289.1|290.3|288.7|0
1585176300000|2020-03-25 22:45:00|290.2|288.6|289.8|288.2|290.2|288.6|289.8|288.2|0
1585176600000|2020-03-25 22:50:00|289.9|288.3|289.6|288|290|288.4|289.6|288|0
1585176900000|2020-03-25 22:55:00|289.7|288.1|289.8|288.2|289.9|288.3|289.6|288|0
1585177200000|2020-03-25 23:00:00|289.7|288.1|289|287.4|289.8|288.2|288.9|287.3|0
1585177500000|2020-03-25 23:05:00|289.1|287.5|289.2|287.6|289.3|287.7|289|287.4|0
1585177800000|2020-03-25 23:10:00|289.1|287.5|288.6|287|289.2|287.6|288.6|287|0
1585178100000|2020-03-25 23:15:00|288.5|286.9|288.3|286.7|288.7|287.1|288.1|286.5|0
1585178400000|2020-03-25 23:20:00|288.2|286.6|288.6|287|288.8|287.2|288.2|286.6|0
1585178700000|2020-03-25 23:25:00|288.7|287.1|288.9|287.3|289.2|287.6|288.6|287|0
1585179000000|2020-03-25 23:30:00|289|287.4|289.1|287.5|289.2|287.6|288.6|287|0
1585179300000|2020-03-25 23:35:00|289.2|287.6|289.1|287.5|289.5|287.9|288.9|287.3|0
1585179600000|2020-03-25 23:40:00|289|287.4|288.6|287|289|287.4|288.2|286.6|0
1585179900000|2020-03-25 23:45:00|288.7|287.1|289.2|287.6|289.3|287.7|288.6|287|0
1585180200000|2020-03-25 23:50:00|289.1|287.5|288.9|287.3|289.2|287.6|288.6|287|0
1585180500000|2020-03-25 23:55:00|288.8|287.2|289.2|287.6|289.3|287.7|288.8|287.2|0
1585180800000|2020-03-26 00:00:00|289.1|287.5|288.5|286.9|289.3|287.7|288.5|286.9|0
1585181100000|2020-03-26 00:05:00|288.6|287|288.4|286.8|289.1|287.5|288.3|286.7|0
1585181400000|2020-03-26 00:10:00|288.5|286.9|289.8|288.2|290.2|288.6|288.3|286.7|0
1585181700000|2020-03-26 00:15:00|289.7|288.1|290.5|288.9|290.5|288.9|289.2|287.6|0
1585182000000|2020-03-26 00:20:00|290.4|288.8|291|289.4|291.2|289.6|290.2|288.6|0
1585182300000|2020-03-26 00:25:00|290.9|289.3|291.1|289.5|291.5|289.9|290.6|289|0
1585182600000|2020-03-26 00:30:00|291.2|289.6|291.5|290.35|291.5|290.35|290.4|289.2|1142
1585182900000|2020-03-26 00:35:00|291.55|290.4|292.45|291.25|292.45|291.25|291.35|290.1|4359
1585183200000|2020-03-26 00:40:00|292.4|291.2|292.15|290.95|292.55|291.4|291.05|289.8|296
1585183500000|2020-03-26 00:45:00|292.1|291|290.35|289.15|292.1|291|290.25|289.1|388
1585183800000|2020-03-26 00:50:00|290.3|289.1|290.3|289.1|290.5|289.3|289.65|288.45|382
1585184100000|2020-03-26 00:55:00|290.2|289.05|289.1|287.9|290.25|289.1|288.85|287.65|460
1585184400000|2020-03-26 01:00:00|289.15|288|284.2|282.95|289.2|288|283.65|282.5|5950
1585184700000|2020-03-26 01:05:00|284.15|282.9|283|281.8|284.55|283.3|282.9|281.75|7041
1585185000000|2020-03-26 01:10:00|282.95|281.75|282.2|280.95|283.3|282.1|282.15|280.95|878
1585185300000|2020-03-26 01:15:00|282.15|280.9|280.75|279.5|282.15|280.95|280.4|279.25|1463
1585185600000|2020-03-26 01:20:00|280.8|279.6|279.55|278.35|281|279.8|279.4|278.2|2018
1585185900000|2020-03-26 01:25:00|279.45|278.3|279.4|278.15|279.65|278.45|278.4|277.25|982
1585186200000|2020-03-26 01:30:00|279.35|278.1|280.35|279.15|280.9|279.7|279.05|277.85|1613
1585186500000|2020-03-26 01:35:00|280.4|279.2|282.4|281.2|282.65|281.45|280.4|279.15|1000
1585186800000|2020-03-26 01:40:00|282.45|281.15|283.2|282|283.25|282.05|282.3|281.1|500
1585187100000|2020-03-26 01:45:00|283.25|282.05|281.55|280.35|283.65|282.5|281.55|280.35|742
1585187400000|2020-03-26 01:50:00|281.5|280.3|282.2|281|282.3|281.1|281.4|280.15|564
1585187700000|2020-03-26 01:55:00|282.15|280.95|280.95|279.75|282.15|280.95|280.8|279.6|751
1585188000000|2020-03-26 02:00:00|281|279.8|280.7|279.5|281.25|280.1|280|278.8|1049
1585188300000|2020-03-26 02:05:00|280.75|279.55|280.6|279.45|281.15|279.95|280.1|278.9|1200
1585188600000|2020-03-26 02:10:00|280.65|279.4|280.65|279.4|281.05|279.8|280.3|279.1|899
1585188900000|2020-03-26 02:15:00|280.6|279.45|282.4|281.2|282.8|281.6|280.5|279.35|608
1585189200000|2020-03-26 02:20:00|282.35|281.15|283.1|281.85|283.25|282.1|282.35|281.15|374
1585189500000|2020-03-26 02:25:00|283.15|281.9|283.6|282.4|283.6|282.4|282.9|281.7|946
1585189800000|2020-03-26 02:30:00|283.65|282.45|283.3|282.1|283.9|282.75|283.3|282.1|524
1585190100000|2020-03-26 02:35:00|283.25|282.15|283.75|282.6|283.85|282.7|282.7|281.55|891
1585190400000|2020-03-26 02:40:00|283.8|282.55|284.15|282.95|284.55|283.35|283.7|282.55|621
1585190700000|2020-03-26 02:45:00|284.2|283|284.7|283.5|284.8|283.6|284.2|283|779
1585191000000|2020-03-26 02:50:00|284.65|283.45|284|282.75|284.75|283.55|284|282.75|277
1585191300000|2020-03-26 02:55:00|283.95|282.8|284.9|283.65|284.95|283.8|283.65|282.45|333
1585191600000|2020-03-26 03:00:00|284.95|283.7|285.7|284.55|285.75|284.55|284.85|283.6|302
1585191900000|2020-03-26 03:05:00|285.65|284.5|286.5|285.3|286.8|285.55|285.45|284.3|518
1585192200000|2020-03-26 03:10:00|286.55|285.35|286|284.8|286.7|285.55|285.95|284.8|199
1585192500000|2020-03-26 03:15:00|286.05|284.85|286.55|285.35|286.65|285.5|285.7|284.5|229
1585192800000|2020-03-26 03:20:00|286.6|285.4|286.15|284.9|286.85|285.65|286.1|284.9|240
1585193100000|2020-03-26 03:25:00|286.1|284.95|286.1|284.95|286.4|285.25|286.05|284.85|299
1585193400000|2020-03-26 03:30:00|286.15|285.05|284.55|283.35|286.35|285.1|284.5|283.3|520
1585193700000|2020-03-26 03:35:00|284.6|283.3|285.35|284.2|285.5|284.35|284.4|283.2|1224
1585194000000|2020-03-26 03:40:00|285.4|284.15|285.6|284.4|285.65|284.45|285|283.85|221
1585194300000|2020-03-26 03:45:00|285.55|284.45|286.05|284.85|286.15|285|285.55|284.45|353
1585194600000|2020-03-26 03:50:00|286|284.8|287|285.8|287|285.8|285.95|284.75|329
1585194900000|2020-03-26 03:55:00|287.05|285.85|287.25|286.05|287.55|286.4|286.9|285.7|387
1585195200000|2020-03-26 04:00:00|287.3|286.1|286.25|285.05|287.35|286.1|286.2|285.05|604
1585195500000|2020-03-26 04:05:00|286.3|285.1|287.15|285.95|287.2|286|286.3|285.05|388
1585195800000|2020-03-26 04:10:00|287.2|286|287.25|286.05|287.85|286.65|287.1|285.9|153
1585196100000|2020-03-26 04:15:00|287.3|286.1|286.7|285.5|287.65|286.45|286.65|285.45|113
1585196400000|2020-03-26 04:20:00|286.65|285.45|287.25|286.1|287.3|286.15|286.4|285.15|183
1585196700000|2020-03-26 04:25:00|287.2|286.05|287.55|286.4|287.7|286.5|286.8|285.55|189
1585197000000|2020-03-26 04:30:00|287.6|286.35|287.25|286.05|287.7|286.55|287.1|285.95|153
1585197300000|2020-03-26 04:35:00|287.3|286.1|287.4|286.25|287.55|286.35|287.1|285.85|192
1585197600000|2020-03-26 04:40:00|287.45|286.2|287.55|286.4|287.55|286.4|287.15|285.95|138
1585197900000|2020-03-26 04:45:00|287.65|286.35|287.35|286.15|287.65|286.35|287.05|285.85|514
1585198200000|2020-03-26 04:50:00|287.3|286.1|287.3|286.15|287.5|286.35|287|285.75|2250
1585198500000|2020-03-26 04:55:00|287.4|286.2|286.55|285.35|287.65|286.45|286.45|285.25|413
1585198800000|2020-03-26 05:00:00|286.65|285.45|286.35|285.2|287|285.8|285.95|284.75|3401
1585199100000|2020-03-26 05:05:00|286.3|285.15|286.45|285.25|286.5|285.3|285.95|284.75|881
1585199400000|2020-03-26 05:10:00|286.4|285.2|286.55|285.35|286.6|285.45|286.15|284.95|272
1585199700000|2020-03-26 05:15:00|286.5|285.4|287.75|286.6|287.8|286.65|286.4|285.2|1988
1585200000000|2020-03-26 05:20:00|287.8|286.65|288.7|287.5|288.75|287.55|287.75|286.55|3042
1585200300000|2020-03-26 05:25:00|288.65|287.55|288.85|287.7|288.9|287.7|288.4|287.25|650
1585200600000|2020-03-26 05:30:00|288.9|287.65|288.6|287.45|289.2|288.05|288.6|287.45|608
1585200900000|2020-03-26 05:35:00|288.55|287.4|288.4|287.2|288.55|287.4|288.2|287.05|313
1585201200000|2020-03-26 05:40:00|288.35|287.15|288.4|287.2|288.55|287.35|288.25|287.05|238
1585201500000|2020-03-26 05:45:00|288.35|287.25|286.8|285.65|288.4|287.25|286.75|285.6|390
1585201800000|2020-03-26 05:50:00|286.75|285.6|285.8|284.6|286.85|285.65|285.7|284.5|420
1585202100000|2020-03-26 05:55:00|285.75|284.55|286.15|284.95|286.2|285|285.3|284.05|721
1585202400000|2020-03-26 06:00:00|286.2|285|285.5|284.3|286.55|285.4|285.3|284.1|547
1585202700000|2020-03-26 06:05:00|285.55|284.25|284.3|283.1|285.55|284.3|284.05|282.9|550
1585203000000|2020-03-26 06:10:00|284.35|283.15|283.8|282.6|284.6|283.45|283.65|282.45|591
1585203300000|2020-03-26 06:15:00|283.85|282.65|283.6|282.45|284.2|282.95|283.55|282.35|507
1585203600000|2020-03-26 06:20:00|283.65|282.4|285|283.8|285|283.8|283.35|282.2|501
1585203900000|2020-03-26 06:25:00|284.95|283.75|284.9|283.65|285|283.85|284.55|283.3|355
1585204200000|2020-03-26 06:30:00|284.85|283.6|285|283.85|285.05|283.9|284.55|283.4|339
1585204500000|2020-03-26 06:35:00|284.95|283.8|284.7|283.5|285.1|283.9|284.45|283.3|233
1585204800000|2020-03-26 06:40:00|284.65|283.4|284.4|283.2|284.65|283.4|284.35|283.15|174
1585205100000|2020-03-26 06:45:00|284.35|283.15|284.05|282.85|284.4|283.2|283.95|282.75|210
1585205400000|2020-03-26 06:50:00|284|282.9|283.45|282.3|284.05|282.9|283.45|282.3|244
1585205700000|2020-03-26 06:55:00|283.4|282.25|282.8|281.6|283.4|282.25|282.75|281.6|754
1585206000000|2020-03-26 07:00:00|282.75|281.55|282.1|280.9|282.8|281.55|282|280.85|1907
1585206300000|2020-03-26 07:05:00|282.05|280.85|283.25|282.05|283.3|282.1|281.95|280.75|1402
1585206600000|2020-03-26 07:10:00|283.2|282|282.85|281.65|283.25|282|282.7|281.5|354
1585206900000|2020-03-26 07:15:00|282.95|281.7|282.5|281.3|283|281.85|282.45|281.3|387
1585207200000|2020-03-26 07:20:00|282.4|281.2|282.1|280.9|282.4|281.25|282.05|280.8|990
1585207500000|2020-03-26 07:25:00|282.15|280.95|283.05|281.85|283.1|281.9|282.15|280.95|556
1585207800000|2020-03-26 07:30:00|283|281.9|282.55|281.35|283|281.9|282.4|281.2|339
1585208100000|2020-03-26 07:35:00|282.6|281.3|281.9|280.7|282.95|281.75|281.85|280.65|391
1585208400000|2020-03-26 07:40:00|281.85|280.65|282.5|281.25|282.5|281.3|281.55|280.4|461
1585208700000|2020-03-26 07:45:00|282.55|281.3|282.75|281.5|282.9|281.7|282.45|281.25|281
1585209000000|2020-03-26 07:50:00|282.7|281.45|282.4|281.2|282.75|281.6|282.35|281.2|584
1585209300000|2020-03-26 07:55:00|282.35|281.15|283.45|282.3|283.5|282.35|282.35|281.15|1538
1585209600000|2020-03-26 08:00:00|283.4|282.25|286.05|284.8|286.1|284.95|283.3|282.15|992
1585209900000|2020-03-26 08:05:00|286.1|284.85|285.8|284.6|286.15|284.95|285.65|284.5|475
1585210200000|2020-03-26 08:10:00|285.75|284.55|284.55|283.35|285.8|284.6|284.5|283.25|881
1585210500000|2020-03-26 08:15:00|284.5|283.3|284.75|283.6|285.7|284.55|284.5|283.3|1513
1585210800000|2020-03-26 08:20:00|284.8|283.55|284.45|283.3|285.1|283.95|284.25|283.05|465
1585211100000|2020-03-26 08:25:00|284.5|283.25|284.3|283.1|284.6|283.45|283.8|282.6|617
1585211400000|2020-03-26 08:30:00|284.25|283.05|284.4|283.2|284.4|283.25|284.1|282.9|356
1585211700000|2020-03-26 08:35:00|284.35|283.15|284.65|283.5|284.7|283.55|284.2|283|695
1585212000000|2020-03-26 08:40:00|284.6|283.45|284.5|283.3|284.6|283.45|284.25|283.05|1283
1585212300000|2020-03-26 08:45:00|284.45|283.35|285.05|283.9|285.2|284.05|284.45|283.3|630
1585212600000|2020-03-26 08:50:00|285|283.85|284.4|283.2|285.05|283.85|284.15|283|592
1585212900000|2020-03-26 08:55:00|284.35|283.15|284.35|283.8|284.4|283.8|283.9|282.8|1277
1585213200000|2020-03-26 09:00:00|284.4|283.95|284.75|284.15|284.85|284.25|284.15|283.55|985
1585213500000|2020-03-26 09:05:00|284.8|284.2|284.7|284.1|284.85|284.3|284.6|284.05|478
1585213800000|2020-03-26 09:10:00|284.75|284.05|284.4|283.75|284.75|284.2|284.25|283.7|949
1585214100000|2020-03-26 09:15:00|284.25|283.65|284.35|283.75|284.7|283.95|284.15|283.6|110
1585214400000|2020-03-26 09:20:00|284.8|283.8|285.1|284.1|285.2|284.2|284.4|283.4|0
1585214700000|2020-03-26 09:25:00|285.2|284.2|284.6|283.6|285.3|284.3|284.5|283.5|575
1585215000000|2020-03-26 09:30:00|284.5|283.5|284.8|283.8|285|284|284.5|283.5|0
1585215300000|2020-03-26 09:35:00|284.7|283.7|285|284|285|284|284.4|283.4|0
1585215600000|2020-03-26 09:40:00|284.9|283.9|285|284|285.2|284.2|284.9|283.9|0
1585215900000|2020-03-26 09:45:00|284.9|283.9|285.6|284.6|285.7|284.7|284.9|283.9|0
1585216200000|2020-03-26 09:50:00|285.7|284.7|283.85|283.1|285.7|284.7|283.6|282.85|240
1585216500000|2020-03-26 09:55:00|283.9|283.15|284.3|283.55|284.3|283.65|283.75|283.1|46
1585216800000|2020-03-26 10:00:00|284.35|283.6|284.7|284|284.7|284.05|284.25|283.5|9
1585217100000|2020-03-26 10:05:00|284.75|284.05|284.9|284.2|285|284.4|284.65|284|147
1585217400000|2020-03-26 10:10:00|284.85|284.25|284.8|284.15|285.1|284.45|284.7|284.1|33
1585217700000|2020-03-26 10:15:00|284.85|284.1|284.7|284.05|284.85|284.2|284.4|283.8|124
1585218000000|2020-03-26 10:20:00|284.75|284.1|284.45|283.75|284.85|284.2|284.4|283.75|7
1585218300000|2020-03-26 10:25:00|284.55|283.8|284.6|283.95|284.85|284.2|284.5|283.8|37
1585218600000|2020-03-26 10:30:00|284.55|284|285.05|284.35|285.05|284.45|284.55|283.95|104
1585218900000|2020-03-26 10:35:00|285.1|284.4|285.85|285.2|285.95|285.3|285.05|284.4|22
1585219200000|2020-03-26 10:40:00|285.9|285.25|285.75|285.05|286.25|285.6|285.7|285.05|66
1585219500000|2020-03-26 10:45:00|285.8|285.15|286.4|285.7|286.55|285.9|285.75|285.15|21
1585219800000|2020-03-26 10:50:00|286.35|285.65|286.2|285.5|286.65|285.95|286.05|285.4|46
1585220100000|2020-03-26 10:55:00|286.3|285.55|286.25|285.6|286.35|285.8|285.95|285.3|66
1585220400000|2020-03-26 11:00:00|286.2|285.55|286.8|286.25|286.95|286.35|286.1|285.45|88
1585220700000|2020-03-26 11:05:00|286.75|286.15|286.8|286.15|286.9|286.25|286.4|285.75|54
1585221000000|2020-03-26 11:10:00|286.85|286.2|287.1|286.45|287.4|286.7|286.75|286.05|58
1585221300000|2020-03-26 11:15:00|287.15|286.5|287.4|286.75|287.55|286.9|287|286.35|23
1585221600000|2020-03-26 11:20:00|287.45|286.8|287.8|287.1|288.1|287.4|287.45|286.8|46
1585221900000|2020-03-26 11:25:00|287.85|287.15|287.75|287.1|288.05|287.35|287.65|287.05|59
1585222200000|2020-03-26 11:30:00|287.7|287.15|288.2|287.55|288.2|287.55|287.7|287.1|68
1585222500000|2020-03-26 11:35:00|288.15|287.4|288.2|287.55|288.2|287.6|287.95|287.3|29
1585222800000|2020-03-26 11:40:00|288.25|287.6|288.1|287.5|288.4|287.75|288.05|287.45|33
1585223100000|2020-03-26 11:45:00|288.15|287.4|287.65|286.95|288.15|287.45|287.6|286.95|78
1585223400000|2020-03-26 11:50:00|287.6|286.9|287.45|286.75|287.65|287|287.05|286.35|20
1585223700000|2020-03-26 11:55:00|287.5|286.8|287.8|287|288.05|287.45|287.45|286.75|78
1585224000000|2020-03-26 12:00:00|287.7|287.05|287.55|286.85|287.95|287.15|287.45|286.8|6
1585224300000|2020-03-26 12:05:00|287.5|286.8|287.45|286.8|287.7|287|287.45|286.7|12
1585224600000|2020-03-26 12:10:00|287.4|286.75|287.4|286.7|287.65|286.95|287.2|286.55|17
1585224900000|2020-03-26 12:15:00|287.35|286.75|286.9|286.25|287.35|286.75|286.85|286.15|180
1585225200000|2020-03-26 12:20:00|286.85|286.2|286.15|285.5|286.95|286.35|286.15|285.5|136
1585225500000|2020-03-26 12:25:00|286.2|285.55|286.25|284.9|286.6|285.85|285.7|284.85|16
1585225800000|2020-03-26 12:30:00|286.3|285.5|287.6|286.55|288|287.2|286.3|284.85|62
1585226100000|2020-03-26 12:35:00|287.55|286.65|287.95|287.05|287.95|287.35|287.55|286.5|10
1585226400000|2020-03-26 12:40:00|288.1|287.35|288.4|287.45|288.5|287.65|288.1|287.15|43
1585226700000|2020-03-26 12:45:00|288.35|287.4|288|287.25|288.35|287.4|287.5|286.75|87
1585227000000|2020-03-26 12:50:00|287.95|287.2|288.45|287.75|288.95|288.2|287.85|287.1|50
1585227300000|2020-03-26 12:55:00|288.5|287.8|288.9|288.2|289.45|288.7|288.45|287.7|83
1585227600000|2020-03-26 13:00:00|288.8|288.15|288.55|287.8|289.05|288.35|288.5|287.75|59
1585227900000|2020-03-26 13:05:00|288.6|287.85|289.65|288.95|289.65|289|288.6|287.8|61
1585228200000|2020-03-26 13:10:00|289.6|288.8|289.8|289.1|289.85|289.25|289.15|288.4|48
1585228500000|2020-03-26 13:15:00|289.85|289.15|290|289.35|290.1|289.5|289.3|288.55|92
1585228800000|2020-03-26 13:20:00|290.05|289.4|290.4|289.7|290.6|289.9|289.45|288.75|37
1585229100000|2020-03-26 13:25:00|290.35|289.6|290.7|289.95|290.75|290.05|290.15|289.45|41
1585229400000|2020-03-26 13:30:00|290.75|290|290.5|289.55|291.8|291.05|289.95|288.25|118
1585229700000|2020-03-26 13:35:00|290.45|289.5|290.65|289.95|291.25|290.55|290.35|289.45|66
1585230000000|2020-03-26 13:40:00|290.7|290|289.95|289.2|290.95|290.25|289.75|288.95|675
1585230300000|2020-03-26 13:45:00|290|289.25|289.65|288.95|290.35|289.6|289.45|288.75|166
1585230600000|2020-03-26 13:50:00|289.7|289|290.75|290|290.75|290.15|289.15|288.55|624
1585230900000|2020-03-26 13:55:00|290.65|290.05|291.7|291.05|292.05|291.4|290.65|290.05|82
1585231200000|2020-03-26 14:00:00|291.75|291.1|291.8|291.05|292.05|291.3|291.35|290.65|535
1585231500000|2020-03-26 14:05:00|291.85|291.1|293|292.3|293|292.3|291.85|291.1|55
1585231800000|2020-03-26 14:10:00|292.95|292.25|292.4|291.7|293.15|292.5|292.4|291.7|34
1585232100000|2020-03-26 14:15:00|292.35|291.65|293.6|292.85|293.6|292.85|292.15|291.45|35
1585232400000|2020-03-26 14:20:00|293.65|292.9|293.3|292.55|294|293.3|293|292.3|69
1585232700000|2020-03-26 14:25:00|293.25|292.45|292.3|291.6|293.4|292.75|292.3|291.6|52
1585233000000|2020-03-26 14:30:00|292.35|291.65|293.6|292.9|293.6|292.9|292.35|291.65|88
1585233300000|2020-03-26 14:35:00|293.5|292.85|292.8|292.15|293.5|292.85|292.6|291.9|117
1585233600000|2020-03-26 14:40:00|292.75|291.95|293.05|292.35|293.15|292.4|292.3|291.65|224
1585233900000|2020-03-26 14:45:00|293|292.25|292.15|291.5|293.2|292.5|291.9|291.15|194
1585234200000|2020-03-26 14:50:00|292.1|291.4|292.05|291.35|292.75|291.95|291.75|291.1|173
1585234500000|2020-03-26 14:55:00|292|291.3|292.95|292.15|292.95|292.15|291.9|291.15|25
1585234800000|2020-03-26 15:00:00|293|292.2|293.05|292.2|293.05|292.25|292.25|291.45|4
1585235100000|2020-03-26 15:05:00|293.1|292.25|292.85|292.05|293.25|292.55|292.55|291.75|38
1585235400000|2020-03-26 15:10:00|292.9|292.1|293.25|292.55|293.45|292.7|292.85|292.05|20
1585235700000|2020-03-26 15:15:00|293.3|292.6|294.25|293.5|294.3|293.5|293.3|292.6|35
1585236000000|2020-03-26 15:20:00|294.1|293.55|294.3|293.65|294.45|293.75|294.1|293.35|45
1585236300000|2020-03-26 15:25:00|294.4|293.7|294.75|294|294.8|294.15|294.3|293.6|19
1585236600000|2020-03-26 15:30:00|294.7|294.05|295.15|294.45|295.2|294.6|294.7|293.9|123
1585236900000|2020-03-26 15:35:00|295.1|294.4|294.75|294.05|295.1|294.45|294.55|293.9|100
1585237200000|2020-03-26 15:40:00|294.8|294.1|294.75|294.15|295.1|294.4|294.5|293.85|51
1585237500000|2020-03-26 15:45:00|294.7|294.1|294.4|293.75|294.75|294.1|293.9|293.25|50
1585237800000|2020-03-26 15:50:00|294.45|293.8|294.95|294.3|295|294.35|294.35|293.75|388
1585238100000|2020-03-26 15:55:00|294.9|294.25|294.25|293.5|294.9|294.25|293.7|293.05|162
1585238400000|2020-03-26 16:00:00|294.3|293.55|294.4|293.7|294.6|293.9|294.15|293.35|22
1585238700000|2020-03-26 16:05:00|294.35|293.65|294.1|293.4|294.4|293.7|293.85|293.1|5
1585239000000|2020-03-26 16:10:00|294.05|293.35|293.8|293.1|294.2|293.5|293.6|292.9|18
1585239300000|2020-03-26 16:15:00|293.75|293.05|293.4|292.7|293.8|293.05|293.25|292.65|25
1585239600000|2020-03-26 16:20:00|293.45|292.75|293.9|293.2|294.05|293.3|293.25|292.6|12
1585239900000|2020-03-26 16:25:00|293.95|293.25|294.2|293.5|294.4|293.65|293.85|293.1|2
1585240200000|2020-03-26 16:30:00|294.25|293.55|294.65|293.95|294.65|293.95|294.15|293.5|9
1585240500000|2020-03-26 16:35:00|294.6|293.85|294.35|293.65|294.8|294.05|294|293.3|15
1585240800000|2020-03-26 16:40:00|294.3|293.6|294|293.25|294.4|293.65|293.6|292.95|37
1585241100000|2020-03-26 16:45:00|293.95|293.2|294|293.15|294|293.2|293.55|292.85|5
1585241400000|2020-03-26 16:50:00|294.05|293.5|294.5|293.8|294.8|294.05|294.05|293.5|8
1585241700000|2020-03-26 16:55:00|294.45|293.7|294.8|294.2|294.8|294.2|294.35|293.6|11
1585242000000|2020-03-26 17:00:00|294.9|294.25|294.9|294.2|295.1|294.3|294.65|293.85|45
1585242300000|2020-03-26 17:05:00|294.85|294.1|293.8|293.1|294.95|294.25|293.65|293.1|33
1585242600000|2020-03-26 17:10:00|293.85|293.15|293.45|292.85|293.9|293.2|293.25|292.6|30
1585242900000|2020-03-26 17:15:00|293.4|292.8|294.45|293.7|294.75|293.95|293.2|292.6|25
1585243200000|2020-03-26 17:20:00|294.4|293.65|294.35|293.55|294.5|293.65|293.85|293.1|3
1585243500000|2020-03-26 17:25:00|294.4|293.6|294.2|293.35|294.45|293.65|294.2|293.35|0
1585243800000|2020-03-26 17:30:00|294.25|293.4|293.7|293|294.25|293.4|293.5|292.65|7
1585244100000|2020-03-26 17:35:00|293.75|293.05|294.1|293.4|294.1|293.4|293.55|292.8|27
1585244400000|2020-03-26 17:40:00|294.05|293.35|294.3|293.65|294.3|293.7|293.85|293.1|2
1585244700000|2020-03-26 17:45:00|294.25|293.6|294.65|293.95|294.65|293.95|294.05|293.25|3
1585245000000|2020-03-26 17:50:00|294.6|293.9|294.45|293.65|294.9|294.1|294.4|293.65|4
1585245300000|2020-03-26 17:55:00|294.5|293.7|294.4|293.55|294.5|293.7|294.25|293.4|1
1585245600000|2020-03-26 18:00:00|294.45|293.6|294.6|293.95|294.6|293.95|294.2|293.45|11
1585245900000|2020-03-26 18:05:00|294.5|293.8|294.1|293.45|294.6|293.95|293.9|293.2|24
1585246200000|2020-03-26 18:10:00|294.15|293.4|294.05|293.35|294.5|293.8|293.75|293|11
1585246500000|2020-03-26 18:15:00|293.95|293.25|294.45|293.7|294.55|293.9|293.7|293|69
1585246800000|2020-03-26 18:20:00|294.4|293.6|294.65|293.95|294.75|294.1|294.15|293.45|29
1585247100000|2020-03-26 18:25:00|294.6|293.9|294.8|294.1|294.95|294.3|294.55|293.9|12
1585247400000|2020-03-26 18:30:00|294.85|294.15|295.55|294.95|295.7|295|294.85|294.15|92
1585247700000|2020-03-26 18:35:00|295.5|294.9|295.8|295.15|296.1|295.5|295.25|294.6|47
1585248000000|2020-03-26 18:40:00|295.85|295.1|295.55|294.85|296.1|295.45|295.45|294.75|13
1585248300000|2020-03-26 18:45:00|295.6|294.95|295.6|294.9|295.95|295.25|295.5|294.75|10
1585248600000|2020-03-26 18:50:00|295.65|294.95|295.9|295.15|296.1|295.4|295.65|294.95|1
1585248900000|2020-03-26 18:55:00|295.85|295.1|296.1|295.25|296.15|295.4|295.55|294.75|2
1585249200000|2020-03-26 19:00:00|296.15|295.3|296.15|295.3|296.15|295.45|295.9|295.25|0
1585249500000|2020-03-26 19:05:00|296.1|295.35|295.95|295.1|296.15|295.35|295.8|295.05|0
1585249800000|2020-03-26 19:10:00|296|295.15|295.8|294.9|296.15|295.3|295.7|294.9|0
1585250100000|2020-03-26 19:15:00|295.75|294.85|296|295|296|295.15|295.5|294.75|2
1585250400000|2020-03-26 19:20:00|295.95|295.05|295.8|294.85|296|295.15|295.8|294.85|0
1585250700000|2020-03-26 19:25:00|296|294.9|296.25|295.5|296.25|295.55|295.95|294.85|6
1585251000000|2020-03-26 19:30:00|296.35|295.55|296.4|295.6|296.85|296.1|296.35|295.55|9
1585251300000|2020-03-26 19:35:00|296.5|295.55|295.45|294.55|296.6|295.8|295.1|294.35|11
1585251600000|2020-03-26 19:40:00|295.5|294.6|295.85|295.1|296.3|295.55|295.5|294.6|26
1585251900000|2020-03-26 19:45:00|295.8|295.05|295.3|294.65|295.8|295.05|295.15|294.5|92
1585252200000|2020-03-26 19:50:00|295.15|294.5|297.05|296.35|297.3|296.65|295.15|294.5|211
1585252500000|2020-03-26 19:55:00|297.1|296.4|297.1|296.3|297.45|296.65|296.1|295.4|106
1585252800000|2020-03-26 20:00:00|297.05|296.25|296.3|295.45|297.2|296.4|296.3|295.4|99
1585253100000|2020-03-26 20:05:00|296.35|295.5|296.35|295.6|296.6|295.9|296.1|295.4|105
1585253400000|2020-03-26 20:10:00|296.45|295.55|296.35|295.6|296.7|296|295.9|295.2|115
1585253700000|2020-03-26 20:15:00|296.3|295.55|296.2|295.5|296.35|295.55|296.2|295.5|0
1585254000000|2020-03-26 20:20:00|296.25|295.55|296.2|295.45|296.3|295.6|295.95|295.3|3
1585254300000|2020-03-26 20:25:00|296.15|295.4|296.35|295.7|296.35|295.7|296.1|295.4|2
1585254600000|2020-03-26 20:30:00|296.5|295.75|297.05|296.3|297.1|296.3|296.5|295.75|11
1585254900000|2020-03-26 20:35:00|297.1||297.1||297.1||297.05||0
1585255200000|2020-03-26 20:40:00|297.05||297.1||297.15||297||9
1585255500000|2020-03-26 20:45:00|297|296.35|296.6|296|297.15|296.45|296.6|296|25
1585255800000|2020-03-26 20:50:00|296.7|296.05|296.75|296.2|296.8|296.25|296.6|296|11
1585256100000|2020-03-26 20:55:00|296.8|296.25|297.8|296.45|297.8|296.8|296.8|296.25|45
1585256400000|2020-03-26 21:00:00|297.35|296.4|297.55|296|298.15|296.4|296.95|296|4
1585256700000|2020-03-26 21:05:00|297.75||297.8||297.8||297.5||0
1585257000000|2020-03-26 21:10:00|298.15|296.3|297.3|296.3|298.15|296.3|297.2|296.2|0
1585257300000|2020-03-26 21:15:00|297.2|296.2|297.2|296.2|297.2|296.2|297.1|296.1|0
1585257600000|2020-03-26 21:20:00|297.1|296.1|297.2|296.2|297.3|296.3|297.1|296.1|0
1585257900000|2020-03-26 21:25:00|297.3|296.3|297.4|296.4|297.4|296.4|297.3|296.3|0
1585258200000|2020-03-26 21:30:00|297.5|296.5|297.5|296.5|297.6|296.6|297.4|296.4|0
1585258500000|2020-03-26 21:35:00|297.4|296.4|297.5|296.5|297.5|296.5|297.4|296.4|0
1585258800000|2020-03-26 21:40:00|297.4|296.4|297.4|296.4|297.4|296.4|297.3|296.3|0
1585259100000|2020-03-26 21:45:00|297.5|296.5|297.5|296.5|297.6|296.6|297.4|296.4|0
1585259400000|2020-03-26 21:50:00|297.6|296.6|297.4|296.4|297.6|296.6|297.4|296.4|0
1585259700000|2020-03-26 21:55:00|297.5|296.5|297.8|296.8|297.8|296.8|297.5|296.5|0
1585260000000|2020-03-26 22:00:00|298.1|297.1|297.4|296.4|298.2|297.2|297.1|296.1|0
1585260300000|2020-03-26 22:05:00|297.5|296.5|297|296|297.5|296.5|296.7|295.7|0
1585260600000|2020-03-26 22:10:00|296.9|295.9|297.2|296.2|297.2|296.2|296.7|295.7|0
1585260900000|2020-03-26 22:15:00|297.1|296.1|296.9|295.9|297.2|296.2|296.7|295.7|0
1585261200000|2020-03-26 22:20:00|296.8|295.8|296.5|295.5|296.9|295.9|296.5|295.5|0
1585261500000|2020-03-26 22:25:00|296.6|295.6|296.9|295.9|296.9|295.9|296.3|295.3|0
1585261800000|2020-03-26 22:30:00|296.8|295.8|297.1|296.1|297.3|296.3|296.8|295.8|0
1585262100000|2020-03-26 22:35:00|297|296|296.9|295.9|297.1|296.1|296.8|295.8|0
1585262400000|2020-03-26 22:40:00|297|296|296.5|295.5|297|296|296.4|295.4|0
1585262700000|2020-03-26 22:45:00|296.6|295.6|296.3|295.3|296.6|295.6|295.9|294.9|0
1585263000000|2020-03-26 22:50:00|296.2|295.2|296.1|295.1|296.4|295.4|296|295|0
1585263300000|2020-03-26 22:55:00|296.2|295.2|295.9|294.9|296.3|295.3|295.8|294.8|0
1585263600000|2020-03-26 23:00:00|295.8|294.8|295.9|294.9|296|295|295.7|294.7|0
1585263900000|2020-03-26 23:05:00|295.8|294.8|295.8|294.8|295.9|294.9|295.4|294.4|0
1585264200000|2020-03-26 23:10:00|295.7|294.7|295.9|294.9|296|295|295.7|294.7|0
1585264500000|2020-03-26 23:15:00|296|295|296.9|295.9|297.1|296.1|295.9|294.9|0
1585264800000|2020-03-26 23:20:00|296.8|295.8|297|296|297|296|296.7|295.7|0
1585265100000|2020-03-26 23:25:00|296.9|295.9|296.9|295.9|297.1|296.1|296.7|295.7|0
1585265400000|2020-03-26 23:30:00|296.8|295.8|296.4|295.4|296.8|295.8|296.3|295.3|0
1585265700000|2020-03-26 23:35:00|296.3|295.3|296.9|295.9|297|296|296.3|295.3|0
1585266000000|2020-03-26 23:40:00|297|296|297.1|296.1|297.5|296.5|296.9|295.9|0
1585266300000|2020-03-26 23:45:00|297.2|296.2|297.1|296.1|297.4|296.4|297|296|0
1585266600000|2020-03-26 23:50:00|297|296|297.1|296.1|297.2|296.2|296.9|295.9|0
1585266900000|2020-03-26 23:55:00|297.2|296.2|298.2|297.2|298.4|297.4|297.2|296.2|0
1585267200000|2020-03-27 00:00:00|298.1|297.1|297.7|296.7|298.4|297.4|297.6|296.6|0
1585267500000|2020-03-27 00:05:00|297.6|296.6|297.1|296.1|297.7|296.7|296.9|295.9|0
1585267800000|2020-03-27 00:10:00|297.2|296.2|296.1|295.1|297.2|296.2|295.3|294.3|0
1585268100000|2020-03-27 00:15:00|296.2|295.2|294.8|293.8|296.2|295.2|294.7|293.7|0
1585268400000|2020-03-27 00:20:00|294.7|293.7|294.7|293.7|295.6|294.6|294.7|293.7|0
1585268700000|2020-03-27 00:25:00|294.8|293.8|296.2|295.2|296.5|295.5|294.8|293.8|0
1585269000000|2020-03-27 00:30:00|296.25|295|295.9|295.2|296.65|295.25|295.5|294.9|1252
1585269300000|2020-03-27 00:35:00|295.85|295.25|298.1|297.4|298.1|297.4|295.85|295.25|187
1585269600000|2020-03-27 00:40:00|298.2|297.55|297.05|296.4|298.4|297.8|296.9|296.35|206
1585269900000|2020-03-27 00:45:00|297.1|296.45|294.85|294.2|297.4|296.45|294.45|293.8|422
1585270200000|2020-03-27 00:50:00|294.95|294.25|292.55|291.8|295.05|294.25|292.4|291.8|366
1585270500000|2020-03-27 00:55:00|292.5|291.75|291.85|291|292.6|291.95|290|289.35|1027
1585270800000|2020-03-27 01:00:00|291.55|290.9|293.25|292.7|293.45|292.8|291.1|290.15|850
1585271100000|2020-03-27 01:05:00|293.3|292.65|291.95|291.35|293.3|292.7|291.75|291.1|870
1585271400000|2020-03-27 01:10:00|291.7|291.3|290.8|290.15|292|291.35|290.45|289.9|736
1585271700000|2020-03-27 01:15:00|290.7|290.1|290.45|289.85|290.75|290.2|290.45|289.85|798
1585272000000|2020-03-27 01:20:00|290.4|289.9|292.5|291.9|292.5|291.9|290.35|289.75|1463
1585272300000|2020-03-27 01:25:00|292.55|291.85|292.2|291.6|292.75|292.1|292.2|291.6|314
1585272600000|2020-03-27 01:30:00|292.25|291.65|292.65|292.05|292.75|292.15|292.15|291.55|1156
1585272900000|2020-03-27 01:35:00|292.7|292.15|292.8|292.15|292.95|292.35|292.55|291.95|688
1585273200000|2020-03-27 01:40:00|292.9|292.2|293.15|292.5|293.45|292.85|292.75|292.15|551
1585273500000|2020-03-27 01:45:00|293|292.45|293.05|292.4|293.25|292.65|292.9|292.35|455
1585273800000|2020-03-27 01:50:00|293|292.45|292.05|291.5|293|292.45|291.9|291.3|662
1585274100000|2020-03-27 01:55:00|292.1|291.45|292.1|291.5|292.1|291.55|291.95|291.35|412
1585274400000|2020-03-27 02:00:00|292|291.45|291.35|290.75|292.05|291.45|291.3|290.7|528
1585274700000|2020-03-27 02:05:00|291.4|290.8|291.35|290.75|291.7|291.05|291.1|290.5|282
1585275000000|2020-03-27 02:10:00|291.3|290.7|290.55|289.9|291.35|290.75|290.5|289.9|239
1585275300000|2020-03-27 02:15:00|290.5|289.85|290.1|289.5|290.5|289.85|289.8|289.2|305
1585275600000|2020-03-27 02:20:00|290.15|289.55|290|289.35|290.15|289.55|289.85|289.25|169
1585275900000|2020-03-27 02:25:00|289.95|289.4|289.8|289.2|290.2|289.6|289.8|289.2|248
1585276200000|2020-03-27 02:30:00|289.85|289.25|290.9|290.3|290.95|290.3|289.65|289.1|550
1585276500000|2020-03-27 02:35:00|290.95|290.25|291.05|290.4|291.4|290.75|290.85|290.2|709
1585276800000|2020-03-27 02:40:00|291|290.45|291.65|291.05|291.7|291.05|290.7|290.15|208
1585277100000|2020-03-27 02:45:00|291.7|291.1|292.1|291.45|292.1|291.45|291.45|290.85|233
1585277400000|2020-03-27 02:50:00|292.15|291.5|291.25|290.6|292.25|291.65|291.25|290.6|317
1585277700000|2020-03-27 02:55:00|291.2|290.55|291.1|290.5|291.5|290.9|290.8|290.2|393
1585278000000|2020-03-27 03:00:00|291.15|290.55|291.2|290.55|291.55|290.9|291|290.35|195
1585278300000|2020-03-27 03:05:00|291.15|290.5|291.75|291.15|291.85|291.2|291.15|290.5|530
1585278600000|2020-03-27 03:10:00|291.7|291.1|291.75|291.15|292|291.35|291.5|290.95|328
1585278900000|2020-03-27 03:15:00|291.7|291.1|291.8|291.1|292|291.35|291.6|291.05|133
1585279200000|2020-03-27 03:20:00|291.85|291.15|292.7|292.1|292.7|292.1|291.75|291.15|389
1585279500000|2020-03-27 03:25:00|292.75|292.15|293.35|292.7|293.55|293|292.7|292.1|327
1585279800000|2020-03-27 03:30:00|293.3|292.65|292.75|292.15|293.3|292.7|292.75|292.15|263
1585280100000|2020-03-27 03:35:00|292.7|292.05|291.8|291.2|292.75|292.15|291.75|291.15|372
1585280400000|2020-03-27 03:40:00|291.75|291.15|292|291.4|292.15|291.5|291.6|291.05|245
1585280700000|2020-03-27 03:45:00|291.95|291.45|292.15|291.6|292.2|291.65|291.9|291.35|201
1585281000000|2020-03-27 03:50:00|292.1|291.55|291.95|291.3|292.2|291.6|291.85|291.3|238
1585281300000|2020-03-27 03:55:00|291.9|291.25|292.15|291.55|292.25|291.6|291.8|291.25|137
1585281600000|2020-03-27 04:00:00|292.2|291.65|292.7|292.05|292.95|292.35|292.2|291.65|190
1585281900000|2020-03-27 04:05:00|292.65|292.1|292.2|291.55|292.85|292.2|292.1|291.5|187
1585282200000|2020-03-27 04:10:00|292.15|291.5|291.45|290.8|292.2|291.5|291.45|290.75|240
1585282500000|2020-03-27 04:15:00|291.4|290.7|291.6|290.95|291.75|291.15|291.2|290.6|122
1585282800000|2020-03-27 04:20:00|291.55|290.7|291.8|291.15|291.8|291.15|291.3|290.7|176
1585283100000|2020-03-27 04:25:00|291.75|291.1|291.9|291.35|292.05|291.45|291.65|291|144
1585283400000|2020-03-27 04:30:00|291.95|291.3|291.45|290.85|291.95|291.3|291.2|290.55|226
1585283700000|2020-03-27 04:35:00|291.5|290.9|291.4|290.75|291.6|291|291|290.35|210
1585284000000|2020-03-27 04:40:00|291.45|290.8|291.35|290.7|291.45|290.9|291.1|290.5|145
1585284300000|2020-03-27 04:45:00|291.25|290.65|291.3|290.65|291.5|290.85|291|290.35|595
1585284600000|2020-03-27 04:50:00|291.4|290.7|291|290.45|291.4|290.85|291|290.45|198
1585284900000|2020-03-27 04:55:00|291.05|290.5|291.15|290.55|291.3|290.7|290.6|290|224
1585285200000|2020-03-27 05:00:00|291.2|290.6|290.8|290.2|291.55|291|290.75|290.15|302
1585285500000|2020-03-27 05:05:00|290.85|290.15|289.85|289.25|290.95|290.35|289.8|289.2|188
1585285800000|2020-03-27 05:10:00|289.9|289.3|289.45|288.8|289.9|289.3|289.3|288.75|210
1585286100000|2020-03-27 05:15:00|289.4|288.75|289.05|288.45|289.55|289|288.85|288.25|745
1585286400000|2020-03-27 05:20:00|289|288.5|288.9|288.3|289.25|288.7|288.85|288.25|241
1585286700000|2020-03-27 05:25:00|288.95|288.45|289.15|288.55|289.2|288.6|288.5|287.9|397
1585287000000|2020-03-27 05:30:00|289.1|288.5|289.6|288.95|289.6|289|288.9|288.35|232
1585287300000|2020-03-27 05:35:00|289.55|289.05|289.35|288.75|289.7|289.1|289.25|288.65|731
1585287600000|2020-03-27 05:40:00|289.4|288.85|288.95|288.35|289.5|288.85|288.75|288.15|204
1585287900000|2020-03-27 05:45:00|289.05|288.4|288.3|287.7|289.05|288.45|288.3|287.7|645
1585288200000|2020-03-27 05:50:00|288.35|287.75|288.25|287.7|288.4|287.85|288.15|287.5|195
1585288500000|2020-03-27 05:55:00|288.3|287.75|289.55|289|289.55|289|288.3|287.75|383
1585288800000|2020-03-27 06:00:00|289.6|288.95|290.55|289.95|290.7|290.15|289.45|288.85|283
1585289100000|2020-03-27 06:05:00|290.6|290|290.25|289.65|290.75|290.2|290.25|289.6|1076
1585289400000|2020-03-27 06:10:00|290.2|289.6|290.3|289.7|290.4|289.85|290.05|289.5|314
1585289700000|2020-03-27 06:15:00|290.35|289.75|290.85|290.25|290.9|290.3|290.25|289.65|207
1585290000000|2020-03-27 06:20:00|290.75|290.2|290.8|290.2|291.1|290.55|290.55|289.95|341
1585290300000|2020-03-27 06:25:00|290.85|290.25|290.8|290.2|290.9|290.3|290.65|290.1|175
1585290600000|2020-03-27 06:30:00|290.85|290.25|290.7|290.1|290.95|290.35|290.65|290.1|125
1585290900000|2020-03-27 06:35:00|290.65|290.15|290.75|290.15|290.8|290.2|290.65|290.1|111
1585291200000|2020-03-27 06:40:00|290.7|290.25|290.4|289.85|290.9|290.3|290.4|289.85|158
1585291500000|2020-03-27 06:45:00|290.3|289.8|289.95|289.35|290.3|289.8|289.85|289.3|91
1585291800000|2020-03-27 06:50:00|290|289.4|290|289.4|290.45|289.85|289.95|289.4|132
1585292100000|2020-03-27 06:55:00|289.95|289.35|289.35|288.8|289.95|289.35|289.35|288.8|127
1585292400000|2020-03-27 07:00:00|289.4|288.75|289.2|288.6|289.55|288.9|289|288.4|395
1585292700000|2020-03-27 07:05:00|289.25|288.65|289.1|288.5|289.4|288.85|289|288.4|326
1585293000000|2020-03-27 07:10:00|289.05|288.45|289|288.4|289.35|288.8|288.9|288.35|114
1585293300000|2020-03-27 07:15:00|288.95|288.35|289.5|288.85|289.55|288.95|288.95|288.35|549
1585293600000|2020-03-27 07:20:00|289.45|288.8|289.25|288.65|289.6|289|289|288.4|368
1585293900000|2020-03-27 07:25:00|289.3|288.6|289.35|288.75|289.5|288.9|289.25|288.6|124
1585294200000|2020-03-27 07:30:00|289.4|288.85|289.2|288.6|289.6|289.05|289.15|288.55|149
1585294500000|2020-03-27 07:35:00|289.25|288.65|289.2|288.55|289.4|288.8|289|288.35|200
1585294800000|2020-03-27 07:40:00|289.15|288.6|288.95|288.35|289.35|288.75|288.85|288.25|359
1585295100000|2020-03-27 07:45:00|289.05|288.4|288.95|288.4|289.2|288.65|288.85|288.3|88
1585295400000|2020-03-27 07:50:00|289|288.45|288.55|287.95|289.05|288.5|288.5|287.95|501
1585295700000|2020-03-27 07:55:00|288.5|287.9|288.05|287.45|288.55|287.9|287.9|287.3|310
1585296000000|2020-03-27 08:00:00|288|287.35|288.55|288|288.55|288|287.65|287.05|741
1585296300000|2020-03-27 08:05:00|288.6|287.95|288.65|288.05|288.75|288.2|288.45|287.85|615
1585296600000|2020-03-27 08:10:00|288.6|288.1|288.7|288.1|288.9|288.3|288.5|287.9|392
1585296900000|2020-03-27 08:15:00|288.75|288.15|288.15|287.5|288.9|288.3|288.1|287.45|73
1585297200000|2020-03-27 08:20:00|288.1|287.4|287.75|287.1|288.1|287.45|287.6|287|85
1585297500000|2020-03-27 08:25:00|287.7|287|287.4|286.85|287.7|287|287|286.4|134
1585297800000|2020-03-27 08:30:00|287.45|286.9|287.2|286.6|287.55|286.95|286.75|286.2|360
1585298100000|2020-03-27 08:35:00|287.25|286.65|287.55|286.95|287.55|286.95|287.15|286.55|590
1585298400000|2020-03-27 08:40:00|287.6|287.05|287.65|287.05|288|287.4|287.55|286.95|142
1585298700000|2020-03-27 08:45:00|287.7|287.1|287.95|287.35|288.25|287.6|287.65|287.05|542
1585299000000|2020-03-27 08:50:00|288|287.4|288.15|287.6|288.85|288.25|288|287.4|509
1585299300000|2020-03-27 08:55:00|288.1|287.55|288.05|287.4|288.75|288.15|287.75|287.15|354
1585299600000|2020-03-27 09:00:00|288.15|287.55|289|288.4|289.75|289.15|288.15|287.55|1082
1585299900000|2020-03-27 09:05:00|289.05|288.3|288.8|288.25|289.05|288.3|288.6|288.05|270
1585300200000|2020-03-27 09:10:00|288.9|288.3|289|288.45|289.1|288.5|288.8|288.25|227
1585300500000|2020-03-27 09:15:00|289.05|288.5|289.3|288.7|289.35|288.75|289|288.45|502
1585300800000|2020-03-27 09:20:00|289.05|288.05|288.95|287.95|289.25|288.25|288.95|287.95|0
1585301100000|2020-03-27 09:25:00|288.85|287.85|288.65|287.65|288.95|287.95|288.55|287.55|151
1585301400000|2020-03-27 09:30:00|288.55|287.55|288.35|287.35|288.65|287.65|288.25|287.25|0
1585301700000|2020-03-27 09:35:00|288.45|287.45|288.55|287.55|288.65|287.65|288.25|287.25|0
1585302000000|2020-03-27 09:40:00|288.45|287.45|288.65|287.65|288.85|287.85|288.35|287.35|0
1585302300000|2020-03-27 09:45:00|288.75|287.75|288.95|287.95|288.95|287.95|288.55|287.55|0
1585302600000|2020-03-27 09:50:00|288.85|287.85|288.6|287.95|289.2|288.55|288.45|287.6|86
1585302900000|2020-03-27 09:55:00|288.5|287.9|288.4|287.85|288.6|288.05|288.4|287.65|118
1585303200000|2020-03-27 10:00:00|288.35|287.8|288|287.45|288.35|287.8|287.9|287.35|561
1585303500000|2020-03-27 10:05:00|287.95|287.35|288|287.25|288.45|287.8|287.9|287.15|85
1585303800000|2020-03-27 10:10:00|287.95|287.2|287.85|287.15|288.05|287.45|287.75|287.05|65
1585304100000|2020-03-27 10:15:00|287.8|287.1|287.4|286.7|287.8|287.1|287.4|286.6|24
1585304400000|2020-03-27 10:20:00|287.45|286.75|287.3|286.75|287.55|286.9|287.25|286.6|29
1585304700000|2020-03-27 10:25:00|287.35|286.85|287.6|286.9|287.6|286.95|287.35|286.75|13
1585305000000|2020-03-27 10:30:00|287.55|286.95|287.95|287.3|288|287.3|287.35|286.75|29
1585305300000|2020-03-27 10:35:00|288|287.35|287.95|287.3|288.6|288|287.9|287.25|29
1585305600000|2020-03-27 10:40:00|287.9|287.2|288.3|287.65|288.3|287.7|287.65|287.05|36
1585305900000|2020-03-27 10:45:00|288.4|287.7|288.15|287.5|288.45|287.8|288.1|287.45|140
1585306200000|2020-03-27 10:50:00|288.1|287.55|288.05|287.4|288.3|287.65|287.95|287.3|58
1585306500000|2020-03-27 10:55:00|288|287.45|287.6|286.9|288.1|287.5|287.5|286.8|43
1585306800000|2020-03-27 11:00:00|287.65|286.95|288|287.4|288|287.4|287.6|286.95|12
1585307100000|2020-03-27 11:05:00|288.05|287.45|288.2|287.55|288.35|287.7|288|287.45|9
1585307400000|2020-03-27 11:10:00|288.15|287.5|288.15|287.5|288.4|287.75|288.05|287.4|48
1585307700000|2020-03-27 11:15:00|288.25|287.55|288.1|287.45|288.35|287.65|287.95|287.3|50
1585308000000|2020-03-27 11:20:00|288.2|287.4|287.55|286.85|288.2|287.55|287.55|286.85|37
1585308300000|2020-03-27 11:25:00|287.5|286.8|287.2|286.5|287.85|287.2|287.2|286.5|32
1585308600000|2020-03-27 11:30:00|287.1|286.55|286.6|285.9|287.35|286.7|286.6|285.9|22
1585308900000|2020-03-27 11:35:00|286.55|285.85|286.25|285.5|286.7|286|286.15|285.45|39
1585309200000|2020-03-27 11:40:00|286.2|285.45|286.25|285.55|286.4|285.65|285.9|285.25|31
1585309500000|2020-03-27 11:45:00|286.35|285.6|285.7|285|286.55|286|285.7|285|14
1585309800000|2020-03-27 11:50:00|285.6|285.05|285.3|284.6|285.75|285.05|285.15|284.4|19
1585310100000|2020-03-27 11:55:00|285.25|284.55|285.05|284.4|285.4|284.75|285|284.3|57
1585310400000|2020-03-27 12:00:00|285|284.3|285.05|284.15|285.05|284.3|284.55|283.9|10
1585310700000|2020-03-27 12:05:00|285.1|284.2|284.85|284.15|285.15|284.5|284.8|284.15|8
1585311000000|2020-03-27 12:10:00|284.9|284.1|284.8|283.85|284.95|284.1|284.7|283.85|8
1585311300000|2020-03-27 12:15:00|284.75|283.9|284.95|284.25|284.95|284.25|284.6|283.85|11
1585311600000|2020-03-27 12:20:00|285|284.35|284.75|284|285.35|284.7|284.55|284|19
1585311900000|2020-03-27 12:25:00|284.9|284.05|285.35|284.7|285.45|284.7|284.9|284.05|32
1585312200000|2020-03-27 12:30:00|285.3|284.75|285.4|284.75|285.7|285|285.25|284.65|39
1585312500000|2020-03-27 12:35:00|285.35|284.65|285.15|284.55|285.7|285|285.05|284.5|36
1585312800000|2020-03-27 12:40:00|285.1|284.5|284.9|284.15|285.15|284.55|284.7|284.15|22
1585313100000|2020-03-27 12:45:00|284.85|284|284.75|284.1|285|284.25|284.55|283.9|42
1585313400000|2020-03-27 12:50:00|284.7|284.05|284.45|283.85|284.75|284.1|284.3|283.7|165
1585313700000|2020-03-27 12:55:00|284.6|283.9|283.85|283.2|284.6|283.95|283.7|283.1|17
1585314000000|2020-03-27 13:00:00|283.9|283.25|284.05|283.35|284.4|283.7|283.8|283.15|255
1585314300000|2020-03-27 13:05:00|284|283.25|283.65|283.05|284.05|283.4|283.5|282.85|92
1585314600000|2020-03-27 13:10:00|283.8|283.1|283.25|282.6|283.95|283.35|283.15|282.6|115
1585314900000|2020-03-27 13:15:00|283.05|282.55|283.9|283.25|284.05|283.35|282.95|282.35|66
1585315200000|2020-03-27 13:20:00|283.85|283.3|283.95|283.25|284.25|283.4|283.8|283.25|25
1585315500000|2020-03-27 13:25:00|283.9|283.4|284.25|283.55|284.45|283.8|283.8|283.4|28
1585315800000|2020-03-27 13:30:00|284.3|283.6|284.15|283.45|284.7|284.1|284|283.3|108
1585316100000|2020-03-27 13:35:00|284.2|283.5|283.6|283|285.15|284.45|283.6|283|312
1585316400000|2020-03-27 13:40:00|283.55|282.85|282.65|281.7|283.55|283|281.95|281.25|448
1585316700000|2020-03-27 13:45:00|282.6|281.85|282.65|282|282.65|282|281.95|281.25|43
1585317000000|2020-03-27 13:50:00|282.7|282.15|283|282.2|283.85|283.15|282.7|282.05|89
1585317300000|2020-03-27 13:55:00|283.05|282.4|283.5|282.5|283.8|282.8|282.85|282.2|14
1585317600000|2020-03-27 14:00:00|283.45|282.4|283.45|282.6|283.5|282.6|283.2|281.85|16
1585317900000|2020-03-27 14:05:00|283.5|282.7|283.95|283.2|284.05|283.3|283.45|282.6|15
1585318200000|2020-03-27 14:10:00|284|283.25|283.5|282.85|284.05|283.35|283.2|282.55|47
1585318500000|2020-03-27 14:15:00|283.45|282.75|283.2|282.5|283.6|282.85|282.8|282.2|52
1585318800000|2020-03-27 14:20:00|283.15|282.45|282.8|282.1|283.25|282.7|282.6|281.95|15
1585319100000|2020-03-27 14:25:00|282.9|282.15|282.95|282.2|283.15|282.45|282.5|281.75|13
1585319400000|2020-03-27 14:30:00|283|282.25|282.5|281.8|283|282.3|282.4|281.75|17
1585319700000|2020-03-27 14:35:00|282.45|281.75|282.6|281.85|282.8|282.05|282.2|281.55|10
1585320000000|2020-03-27 14:40:00|282.55|281.8|282.3|281.6|282.8|282.1|282.1|281.5|48
1585320300000|2020-03-27 14:45:00|282.25|281.5|282.2|281.65|282.75|282.05|281.8|281.2|48
1585320600000|2020-03-27 14:50:00|282.3|281.55|282.7|281.95|282.8|282.1|282|281.3|15
1585320900000|2020-03-27 14:55:00|282.75|282|282.75|282|282.85|282.2|282.25|281.5|10
1585321200000|2020-03-27 15:00:00|282.7|281.95|282.7|282|283.1|282.35|282.5|281.9|48
1585321500000|2020-03-27 15:05:00|282.65|281.95|283.6|282.95|283.6|282.95|282.65|281.9|64
1585321800000|2020-03-27 15:10:00|283.45|282.9|283.4|282.8|283.55|282.9|283.3|282.65|148
1585322100000|2020-03-27 15:15:00|283.45|282.85|284.3|283.55|284.6|283.9|283.45|282.85|97
1585322400000|2020-03-27 15:20:00|284.15|283.6|283.8|283|284.15|283.6|283.5|282.7|39
1585322700000|2020-03-27 15:25:00|283.9|282.95|283.6|282.9|284.1|283.4|283.4|282.65|25
1585323000000|2020-03-27 15:30:00|283.65|282.85|283.55|282.75|283.7|283|282.65|281.85|33
1585323300000|2020-03-27 15:35:00|283.6|282.8|283.45|282.7|283.85|283.2|283.3|282.6|12
1585323600000|2020-03-27 15:40:00|283.4|282.65|282.75|282|283.55|282.85|282.6|281.85|17
1585323900000|2020-03-27 15:45:00|282.7|282.05|282.7|282|282.75|282.05|282.25|281.5|21
1585324200000|2020-03-27 15:50:00|282.75|282.05|282.6|282|282.75|282.15|282.45|281.8|11
1585324500000|2020-03-27 15:55:00|282.65|281.95|282.15|281.55|283.05|282.45|281.95|281.25|146
1585324800000|2020-03-27 16:00:00|282.3|281.6|282.55|281.95|282.6|281.95|282.25|281.55|276
1585325100000|2020-03-27 16:05:00|282.5|281.8|282.15|281.45|282.9|282.25|282.1|281.45|182
1585325400000|2020-03-27 16:10:00|282.2|281.5|282.6|281.95|282.75|282.1|282.2|281.5|23
1585325700000|2020-03-27 16:15:00|282.65|282|283.45|282.7|283.45|282.75|282.3|281.6|13
1585326000000|2020-03-27 16:20:00|283.4|282.65|283.1|282.35|283.4|282.65|282.85|282.1|17
1585326300000|2020-03-27 16:25:00|283.2|282.4|282.95|282.25|283.25|282.55|282.85|282.15|15
1585326600000|2020-03-27 16:30:00|282.9|282.15|283.55|282.8|283.8|283.05|282.85|282.1|17
1585326900000|2020-03-27 16:35:00|283.5|282.75|283.7|283|283.95|283.15|283.5|282.7|35
1585327200000|2020-03-27 16:40:00|283.8|283.05|284|283.35|284.1|283.4|283.75|283.05|28
1585327500000|2020-03-27 16:45:00|284.05|283.45|283.55|282.85|284.1|283.45|283.55|282.85|28
1585327800000|2020-03-27 16:50:00|283.5|282.9|283.8|283.15|284|283.3|283.45|282.8|15
1585328100000|2020-03-27 16:55:00|283.85|283.25|283.9|283.2|283.95|283.25|283.5|282.75|7
1585328400000|2020-03-27 17:00:00|283.85|283.15|283.8|283.1|284.2|283.4|283.8|283.1|3
1585328700000|2020-03-27 17:05:00|283.6|283.05|283.25|282.5|283.75|283.05|283.1|282.5|24
1585329000000|2020-03-27 17:10:00|283.2|282.55|282.85|282.15|283.45|282.85|282.8|282.15|19
1585329300000|2020-03-27 17:15:00|282.8|282.2|283.2|282.5|283.3|282.6|282.7|282.1|7
1585329600000|2020-03-27 17:20:00|283.25|282.55|283.25|282.6|283.25|282.6|283.1|282.4|3
1585329900000|2020-03-27 17:25:00|283.4|282.65|283.2|282.4|283.8|283.05|283|282.2|11
1585330200000|2020-03-27 17:30:00|283.25|282.5|284.05|283.3|284.05|283.3|283.2|282.35|10
1585330500000|2020-03-27 17:35:00|284.1|283.35|284.35|283.6|284.35|283.6|283.6|282.95|12
1585330800000|2020-03-27 17:40:00|284.3|283.65|284.15|283.45|284.5|283.9|284.1|283.45|27
1585331100000|2020-03-27 17:45:00|284.1|283.4|284.3|283.55|284.4|283.7|283.75|283|6
1585331400000|2020-03-27 17:50:00|284.35|283.6|284.15|283.4|284.35|283.8|284|283.25|143
1585331700000|2020-03-27 17:55:00|284.1|283.45|283.95|283.25|284.4|283.75|283.8|283.2|5
1585332000000|2020-03-27 18:00:00|284|283.3|283.95|283.2|284.4|283.65|283.75|283|110
1585332300000|2020-03-27 18:05:00|284|283.25|284|283.2|284.2|283.45|283.85|283.1|117
1585332600000|2020-03-27 18:10:00|284.05|283.25|284.2|283.45|284.25|283.45|284.05|283.25|36
1585332900000|2020-03-27 18:15:00|284.3|283.7|284.4|283.6|284.4|283.75|284.15|283.4|6
1585333200000|2020-03-27 18:20:00|284.35|283.55|284.15|283.45|284.35|283.6|284.1|283.45|2
1585333500000|2020-03-27 18:25:00|284.2|283.5|284.45|283.65|284.5|283.9|284.1|283.5|67
1585333800000|2020-03-27 18:30:00|284.5|283.7|284.85|284.2|284.9|284.2|284.35|283.6|13
1585334100000|2020-03-27 18:35:00|284.7|284.15|284.75|283.9|284.9|284.15|284.5|283.8|9
1585334400000|2020-03-27 18:40:00|284.7|283.95|284.45|283.75|284.8|283.95|284.45|283.75|6
1585334700000|2020-03-27 18:45:00|284.4|283.7|284.35|283.6|284.6|283.85|284.15|283.4|6
1585335000000|2020-03-27 18:50:00|284.3|283.55|284.8|284|284.8|284|284.15|283.4|2
1585335300000|2020-03-27 18:55:00|284.75|284.05|285.2|284.45|285.2|284.5|284.75|284.05|8
1585335600000|2020-03-27 19:00:00|285.15|284.5|285.4|284.65|285.4|284.65|284.9|284.15|2
1585335900000|2020-03-27 19:05:00|285.45|284.7|285.55|284.8|285.55|284.8|285.15|284.4|0
1585336200000|2020-03-27 19:10:00|285.6|284.85|285.45|284.7|285.9|285.2|285.4|284.65|18
1585336500000|2020-03-27 19:15:00|285.5|284.8|286.1|285.35|286.1|285.35|285.4|284.65|8
1585336800000|2020-03-27 19:20:00|285.95|285.2|286.3|285.6|286.3|285.7|285.55|284.8|19
1585337100000|2020-03-27 19:25:00|286.35|285.65|286.4|285.7|287.05|286.3|286.35|285.65|14
1585337400000|2020-03-27 19:30:00|286.35|285.65|285.65|284.8|286.35|285.65|285.6|284.75|2
1585337700000|2020-03-27 19:35:00|285.6|284.85|284.7|283.8|285.65|284.85|284.7|283.8|9
1585338000000|2020-03-27 19:40:00|284.25|283.75|284.25|283.3|284.65|283.85|284|283.2|26
1585338300000|2020-03-27 19:45:00|284.3|283.35|283.35|282.6|284.35|283.55|283.35|282.55|81
1585338600000|2020-03-27 19:50:00|283.3|282.55|282.85|282.15|283.4|282.6|282.1|281.3|168
1585338900000|2020-03-27 19:55:00|282.9|282.2|283.2|282.5|283.3|282.6|282.7|281.9|99
1585339200000|2020-03-27 20:00:00|283.4|282.7|283.45|282.75|283.6|282.85|283.25|282.55|338
1585339500000|2020-03-27 20:05:00|283.25|282.7|283.1|282.45|283.35|282.7|283.05|282.4|50
1585339800000|2020-03-27 20:10:00|283.05|282.4|283.25|282.65|283.4|282.75|283|282.3|118
1585340100000|2020-03-27 20:15:00|283.15|282.6|283.25|282.6|283.25|282.65|283.15|282.6|4
1585340400000|2020-03-27 20:20:00|283.1|282.7|283.25|282.6|283.25|282.7|283.1|282.45|6
1585340700000|2020-03-27 20:25:00|283.2|282.5|283.3|282.6|283.4|282.7|283.1|282.45|0
1585341000000|2020-03-27 20:30:00|283.35|282.65|283.1|282.4|283.35|282.65|283|282.3|10
1585341300000|2020-03-27 20:35:00|283.15|282.45|283.1|282.4|283.2|282.55|282.95|282.35|4
1585341600000|2020-03-27 20:40:00|283.15|282.45|283.05|282.35|283.15|282.5|283|282.35|7
1585341900000|2020-03-27 20:45:00|283|282.45|283.05|282.3|283.15|282.5|282.95|282.3|6
1585342200000|2020-03-27 20:50:00|283|282.35|283|282.2|283.1|282.35|283|282.2|4
1585342500000|2020-03-27 20:55:00|282.95|282.25|283.2|282.2|283.2|282.3|282.95|282.2|3
1585519200000|2020-03-29 22:00:00|279.05|278.05|280.45|279.45|280.55|279.55|278.45|277.45|0
1585519500000|2020-03-29 22:05:00|280.35|279.35|280.45|279.45|280.95|279.95|280.05|279.05|0
1585519800000|2020-03-29 22:10:00|280.55|279.55|280.25|279.25|280.55|279.55|279.25|278.25|0
1585520100000|2020-03-29 22:15:00|280.35|279.35|280.95|279.95|281.35|280.35|280.25|279.25|0
1585520400000|2020-03-29 22:20:00|280.85|279.85|280.15|279.15|280.95|279.95|279.75|278.75|0
1585520700000|2020-03-29 22:25:00|280.05|279.05|280.15|279.15|280.65|279.65|279.65|278.65|0
1585521000000|2020-03-29 22:30:00|280.25|279.25|279.55|278.55|280.35|279.35|279.35|278.35|0
1585521300000|2020-03-29 22:35:00|279.65|278.65|278.95|277.95|280.15|279.15|278.85|277.85|0
1585521600000|2020-03-29 22:40:00|278.85|277.85|279.15|278.15|279.45|278.45|278.65|277.65|0
1585521900000|2020-03-29 22:45:00|279.25|278.25|278.95|277.95|279.55|278.55|278.75|277.75|0
1585522200000|2020-03-29 22:50:00|278.85|277.85|278.85|277.85|279.25|278.25|278.75|277.75|0
1585522500000|2020-03-29 22:55:00|278.75|277.75|279.05|278.05|279.45|278.45|278.55|277.55|0
1585522800000|2020-03-29 23:00:00|278.95|277.95|279.25|278.25|279.35|278.35|278.65|277.65|0
1585523100000|2020-03-29 23:05:00|279.15|278.15|279.75|278.75|279.95|278.95|278.95|277.95|0
1585523400000|2020-03-29 23:10:00|279.85|278.85|279.95|278.95|280.05|279.05|279.65|278.65|0
1585523700000|2020-03-29 23:15:00|280.05|279.05|280.15|279.15|280.35|279.35|279.75|278.75|0
1585524000000|2020-03-29 23:20:00|280.25|279.25|280.05|279.05|280.35|279.35|280.05|279.05|0
1585524300000|2020-03-29 23:25:00|280.15|279.15|279.85|278.85|280.25|279.25|279.75|278.75|0
1585524600000|2020-03-29 23:30:00|279.95|278.95|280.55|279.55|280.65|279.65|279.85|278.85|0
1585524900000|2020-03-29 23:35:00|280.45|279.45|280.45|279.45|280.65|279.65|280.05|279.05|0
1585525200000|2020-03-29 23:40:00|280.55|279.55|280.85|279.85|280.85|279.85|280.35|279.35|0
1585525500000|2020-03-29 23:45:00|280.95|279.95|280.75|279.75|281.25|280.25|280.75|279.75|0
1585525800000|2020-03-29 23:50:00|280.65|279.65|280.55|279.55|281.15|280.15|280.45|279.45|0
1585526100000|2020-03-29 23:55:00|280.45|279.45|280.35|279.35|280.75|279.75|280.35|279.35|0
1585526400000|2020-03-30 00:00:00|280.45|279.45|280.75|279.75|280.75|279.75|280.35|279.35|0
1585526700000|2020-03-30 00:05:00|280.65|279.65|281.25|280.25|281.35|280.35|280.65|279.65|0
1585527000000|2020-03-30 00:10:00|281.35|280.35|281.15|280.15|281.75|280.75|280.95|279.95|0
1585527300000|2020-03-30 00:15:00|281.25|280.25|282.35|281.35|282.35|281.35|279.85|278.85|0
1585527600000|2020-03-30 00:20:00|282.45|281.45|283.15|282.15|283.15|282.15|282.25|281.25|0
1585527900000|2020-03-30 00:25:00|283.25|282.25|284.55|283.55|285.25|284.25|283.25|282.25|0
1585528200000|2020-03-30 00:30:00|285.05|283.6|284.7|284.05|286|285.15|284.7|283.6|191
1585528500000|2020-03-30 00:35:00|284.75|284.25|284.55|283.95|284.95|284.25|284.1|283.5|115
1585528800000|2020-03-30 00:40:00|284.5|283.9|284.65|284.05|284.65|284.05|284.15|283.55|126
1585529100000|2020-03-30 00:45:00|284.55|283.95|284.8|284.15|285.35|284.75|284.45|283.8|172
1585529400000|2020-03-30 00:50:00|284.75|284.1|285.99|285.34|286.59|285.94|283.85|283.25|210
1585529700000|2020-03-30 00:55:00|286.04|285.39|285.84|285.19|287.34|286.64|284.49|283.79|761
1585530000000|2020-03-30 01:00:00|285.69|285.04|282.19|281.59|285.69|285.04|282.19|281.54|1709
1585530300000|2020-03-30 01:05:00|282.09|281.54|280.99|280.39|282.44|281.84|280.74|280.14|787
1585530600000|2020-03-30 01:10:00|280.94|280.44|280.54|279.94|281.74|281.14|280.34|279.74|1407
1585530900000|2020-03-30 01:15:00|280.49|279.89|281.54|280.89|281.84|281.19|280.24|279.59|1164
1585531200000|2020-03-30 01:20:00|281.59|280.94|283.69|283.09|283.74|283.09|281.54|280.94|1016
1585531500000|2020-03-30 01:25:00|283.74|283.19|282.24|281.59|283.94|283.29|282.04|281.44|489
1585531800000|2020-03-30 01:30:00|282.19|281.54|280.79|280.19|282.24|281.64|280.39|279.79|1214
1585532100000|2020-03-30 01:35:00|280.74|280.24|280.14|279.59|280.89|280.29|279.74|279.19|1199
1585532400000|2020-03-30 01:40:00|280.19|279.54|281.54|280.89|281.94|281.34|279.84|279.24|823
1585532700000|2020-03-30 01:45:00|281.44|280.94|279.54|278.99|281.59|280.94|279.39|278.74|661
1585533000000|2020-03-30 01:50:00|279.59|279.04|278.54|277.89|279.69|279.04|278.44|277.84|792
1585533300000|2020-03-30 01:55:00|278.59|277.94|278.54|277.94|279.84|279.24|278.14|277.54|918
1585533600000|2020-03-30 02:00:00|278.49|277.99|278.09|277.44|279.39|278.79|278.04|277.44|827
1585533900000|2020-03-30 02:05:00|278.14|277.49|277.99|277.39|278.94|278.34|277.69|277.09|683
1585534200000|2020-03-30 02:10:00|278.04|277.44|277.44|276.89|278.24|277.64|277.44|276.89|663
1585534500000|2020-03-30 02:15:00|277.39|276.84|277.79|277.19|278.24|277.64|277.34|276.74|529
1585534800000|2020-03-30 02:20:00|277.74|277.14|278.19|277.64|278.29|277.69|277.59|277.04|610
1585535100000|2020-03-30 02:25:00|278.24|277.59|278.84|278.19|279.14|278.54|278.14|277.54|620
1585535400000|2020-03-30 02:30:00|278.79|278.14|278.89|278.29|279.09|278.54|278.54|277.99|249
1585535700000|2020-03-30 02:35:00|278.94|278.24|278.69|278.14|279.19|278.54|278.64|278.09|198
1585536000000|2020-03-30 02:40:00|278.74|278.09|278.44|277.89|279.04|278.44|278.44|277.84|686
1585536300000|2020-03-30 02:45:00|278.49|277.84|278.19|277.59|278.54|277.99|277.99|277.44|626
1585536600000|2020-03-30 02:50:00|278.29|277.64|278.84|278.24|278.99|278.39|278.29|277.64|230
1585536900000|2020-03-30 02:55:00|278.89|278.29|278.19|277.59|278.89|278.29|277.89|277.29|258
1585537200000|2020-03-30 03:00:00|278.24|277.64|278.09|277.49|278.24|277.69|277.74|277.14|188
1585537500000|2020-03-30 03:05:00|278.14|277.54|277.79|277.19|278.29|277.74|277.64|277.09|222
1585537800000|2020-03-30 03:10:00|277.74|277.14|277.64|276.99|278.19|277.64|277.59|276.99|223
1585538100000|2020-03-30 03:15:00|277.59|277.04|278.19|277.59|278.19|277.59|277.59|276.94|216
1585538400000|2020-03-30 03:20:00|278.24|277.64|278.14|277.54|278.39|277.84|278.09|277.49|171
1585538700000|2020-03-30 03:25:00|278.19|277.59|278.19|277.54|278.24|277.64|277.94|277.34|123
1585539000000|2020-03-30 03:30:00|278.14|277.59|278.14|277.59|278.19|277.59|277.74|277.19|119
1585539300000|2020-03-30 03:35:00|278.19|277.54|278.04|277.44|278.29|277.74|277.94|277.39|107
1585539600000|2020-03-30 03:40:00|277.94|277.39|278.29|277.74|278.29|277.74|277.69|277.14|370
1585539900000|2020-03-30 03:45:00|278.24|277.69|278.09|277.54|278.94|278.39|277.79|277.24|347
1585540200000|2020-03-30 03:50:00|278.14|277.49|278.64|278.04|279.29|278.74|277.99|277.39|337
1585540500000|2020-03-30 03:55:00|278.59|277.99|278.94|278.39|278.94|278.39|278.34|277.79|250
1585540800000|2020-03-30 04:00:00|278.99|278.59|278.99|278.34|279.24|278.64|278.34|277.69|285
1585541100000|2020-03-30 04:05:00|279.04|278.39|279.64|279.04|279.79|279.19|279.04|278.39|134
1585541400000|2020-03-30 04:10:00|279.54|278.99|280.14|279.59|280.19|279.64|279.54|278.94|190
1585541700000|2020-03-30 04:15:00|280.19|279.64|280.14|279.59|280.29|279.74|279.89|279.29|181
1585542000000|2020-03-30 04:20:00|280.09|279.54|281.04|280.44|281.24|280.64|280.04|279.44|275
1585542300000|2020-03-30 04:25:00|281.09|280.54|280.74|280.14|281.39|280.74|280.14|279.49|293
1585542600000|2020-03-30 04:30:00|280.79|280.19|280.59|280.04|280.89|280.29|280.59|279.99|191
1585542900000|2020-03-30 04:35:00|280.64|279.99|280.04|279.34|280.64|280.04|279.74|279.14|385
1585543200000|2020-03-30 04:40:00|279.99|279.39|279.44|278.84|280.39|279.79|279.39|278.79|532
1585543500000|2020-03-30 04:45:00|279.49|278.89|279.89|279.24|279.94|279.39|279.19|278.59|168
1585543800000|2020-03-30 04:50:00|279.84|279.19|279.49|278.94|280.04|279.49|279.34|278.69|139
1585544100000|2020-03-30 04:55:00|279.44|278.89|279.94|279.29|280.19|279.59|279.44|278.84|109
1585544400000|2020-03-30 05:00:00|279.84|279.34|281.19|280.59|281.19|280.64|279.69|279.14|543
1585544700000|2020-03-30 05:05:00|281.14|280.54|281.79|281.14|281.89|281.34|281.09|280.49|496
1585545000000|2020-03-30 05:10:00|281.74|281.24|282.49|281.89|282.49|281.89|281.49|280.84|396
1585545300000|2020-03-30 05:15:00|282.44|281.94|282.09|281.49|282.59|282.04|281.59|280.94|310
1585545600000|2020-03-30 05:20:00|282.14|281.54|281.54|280.94|282.64|282.04|281.19|280.59|311
1585545900000|2020-03-30 05:25:00|281.64|280.99|282.04|281.44|282.09|281.49|281.54|280.94|287
1585546200000|2020-03-30 05:30:00|281.99|281.49|282.49|281.94|282.59|281.99|281.79|281.19|299
1585546500000|2020-03-30 05:35:00|282.54|281.99|282.59|281.99|282.99|282.44|282.39|281.84|368
1585546800000|2020-03-30 05:40:00|282.64|282.04|283.59|282.99|283.64|283.04|282.64|282.04|331
1585547100000|2020-03-30 05:45:00|283.54|282.94|283.24|282.64|283.79|283.24|282.94|282.39|294
1585547400000|2020-03-30 05:50:00|283.19|282.59|282.24|281.69|283.24|282.59|281.94|281.34|343
1585547700000|2020-03-30 05:55:00|282.29|281.74|282.79|282.19|283.09|282.44|282.24|281.64|316
1585548000000|2020-03-30 06:00:00|282.74|282.14|281.74|281.09|282.79|282.19|281.34|280.74|328
1585548300000|2020-03-30 06:05:00|281.69|281.14|281.24|280.64|282.04|281.44|281.14|280.54|173
1585548600000|2020-03-30 06:10:00|281.29|280.69|281.54|280.89|282.24|281.69|281.29|280.69|672
1585548900000|2020-03-30 06:15:00|281.49|280.99|281.39|280.74|281.69|281.04|281.14|280.54|550
1585549200000|2020-03-30 06:20:00|281.29|280.69|281.04|280.49|281.39|280.79|281.04|280.44|276
1585549500000|2020-03-30 06:25:00|281.09|280.44|281.14|280.54|281.19|280.59|280.99|280.39|221
1585549800000|2020-03-30 06:30:00|281.09|280.59|279.74|279.14|281.14|280.59|279.69|279.09|359
1585550100000|2020-03-30 06:35:00|279.59|279.09|279.24|278.64|279.59|279.14|278.99|278.44|390
1585550400000|2020-03-30 06:40:00|279.29|278.69|279.74|279.14|279.79|279.14|278.89|278.34|527
1585550700000|2020-03-30 06:45:00|279.69|279.19|280.19|279.59|280.29|279.69|279.69|279.19|227
1585551000000|2020-03-30 06:50:00|280.14|279.54|280.14|279.54|280.34|279.74|280.04|279.44|219
1585551300000|2020-03-30 06:55:00|280.24|279.59|280.04|279.44|280.24|279.59|279.89|279.29|154
1585551600000|2020-03-30 07:00:00|279.99|279.34|279.54|278.99|280.44|279.84|279.44|278.89|291
1585551900000|2020-03-30 07:05:00|279.59|278.94|278.29|277.69|279.59|278.99|278.19|277.64|298
1585552200000|2020-03-30 07:10:00|278.34|277.74|277.89|277.29|278.39|277.79|277.64|277.04|464
1585552500000|2020-03-30 07:15:00|277.84|277.24|277.24|276.69|277.89|277.34|277.19|276.64|378
1585552800000|2020-03-30 07:20:00|277.29|276.64|278.34|277.79|278.39|277.79|277.24|276.64|233
1585553100000|2020-03-30 07:25:00|278.29|277.74|277.54|276.99|278.29|277.74|277.34|276.74|432
1585553400000|2020-03-30 07:30:00|277.59|277.04|276.89|276.29|277.74|277.14|276.69|276.14|579
1585553700000|2020-03-30 07:35:00|276.84|276.34|276.69|276.14|276.99|276.39|276.64|276.09|226
1585554000000|2020-03-30 07:40:00|276.64|276.09|276.39|275.84|276.69|276.09|276.39|275.79|322
1585554300000|2020-03-30 07:45:00|276.44|275.89|277.29|276.69|277.34|276.79|276.29|275.64|391
1585554600000|2020-03-30 07:50:00|277.34|276.74|277.34|276.69|277.39|276.84|277.09|276.49|560
1585554900000|2020-03-30 07:55:00|277.29|276.59|277.04|276.44|277.34|276.69|276.84|276.29|220
1585555200000|2020-03-30 08:00:00|276.99|276.49|277.14|276.54|277.54|276.99|276.99|276.39|442
1585555500000|2020-03-30 08:05:00|277.19|276.59|277.19|276.64|277.24|276.69|276.99|276.39|324
1585555800000|2020-03-30 08:10:00|277.24|276.59|276.99|276.44|277.24|276.69|276.94|276.39|210
1585556100000|2020-03-30 08:15:00|277.04|276.49|276.84|276.29|277.14|276.54|276.69|276.09|292
1585556400000|2020-03-30 08:20:00|276.79|276.24|276.14|275.54|276.79|276.24|276.09|275.49|263
1585556700000|2020-03-30 08:25:00|276.09|275.49|276.19|275.59|276.49|275.94|276.09|275.49|297
1585557000000|2020-03-30 08:30:00|276.24|275.64|276.69|276.09|276.79|276.24|276.24|275.64|559
1585557300000|2020-03-30 08:35:00|276.64|276.04|276.89|276.29|276.99|276.39|276.54|275.94|284
1585557600000|2020-03-30 08:40:00|276.84|276.24|277.54|276.99|277.54|276.99|276.79|276.24|278
1585557900000|2020-03-30 08:45:00|277.59|277.04|277.79|277.24|277.89|277.34|277.54|276.94|266
1585558200000|2020-03-30 08:50:00|277.74|277.19|277.44|276.84|277.94|277.34|277.24|276.69|507
1585558500000|2020-03-30 08:55:00|277.49|276.89|277.54|276.94|277.69|277.14|277.19|276.64|433
1585558800000|2020-03-30 09:00:00|277.49|276.99|276.29|275.69|277.59|276.99|276.24|275.64|1167
1585559100000|2020-03-30 09:05:00|276.34|275.79|277.14|276.49|277.39|276.79|276.29|275.74|398
1585559400000|2020-03-30 09:10:00|277.09|276.44|277.29|276.34|277.29|276.74|276.84|276.19|80
1585559700000|2020-03-30 09:15:00|276.84|276.29|276.79|276.14|277.39|276.49|276.69|276.14|114
1585560000000|2020-03-30 09:20:00|277.39|276.39|278.59|277.59|278.59|277.59|277.39|276.39|0
1585560300000|2020-03-30 09:25:00|278.49|277.49|278.69|277.69|278.69|277.69|278.19|277.19|5
1585560600000|2020-03-30 09:30:00|278.59|277.59|278.69|277.69|278.69|277.69|278.29|277.29|0
1585560900000|2020-03-30 09:35:00|278.59|277.59|278.49|277.49|278.79|277.79|278.39|277.39|0
1585561200000|2020-03-30 09:40:00|278.39|277.39|278.39|277.39|278.89|277.89|278.39|277.39|0
1585561500000|2020-03-30 09:45:00|278.29|277.29|278.29|277.29|278.49|277.49|277.99|276.99|0
1585561800000|2020-03-30 09:50:00|277.44|276.24|276.69|275.94|278.14|276.99|276.59|275.94|20
1585562100000|2020-03-30 09:55:00|276.74|275.99|276.84|276.04|277.09|276.39|276.59|275.94|4
1585562400000|2020-03-30 10:00:00|276.79|275.99|277.69|277.04|277.79|277.09|276.74|275.99|24
1585562700000|2020-03-30 10:05:00|277.74|276.99|277.74|277.09|277.89|277.29|277.54|276.94|72
1585563000000|2020-03-30 10:10:00|277.69|277.04|277.69|276.99|278.04|277.39|277.64|276.99|32
1585563300000|2020-03-30 10:15:00|277.64|277.04|277.19|276.49|277.74|277.14|277.14|276.44|13
1585563600000|2020-03-30 10:20:00|277.14|276.44|277.14|276.39|277.49|276.79|276.99|276.29|10
1585563900000|2020-03-30 10:25:00|277.09|276.34|277.09|276.39|277.14|276.49|276.74|276.14|21
1585564200000|2020-03-30 10:30:00|277.04|276.44|277.14|276.49|277.39|276.69|276.99|276.29|11
1585564500000|2020-03-30 10:35:00|277.19|276.54|277.89|277.24|277.94|277.24|276.94|276.34|72
1585564800000|2020-03-30 10:40:00|277.94|277.29|277.89|277.24|278.09|277.39|277.84|277.24|29
1585565100000|2020-03-30 10:45:00|277.94|277.29|277.44|276.79|277.94|277.34|277.39|276.74|41
1585565400000|2020-03-30 10:50:00|277.39|276.74|277.39|276.74|277.74|277.09|277.19|276.54|18
1585565700000|2020-03-30 10:55:00|277.44|276.79|277.59|276.84|277.64|276.99|277.24|276.54|2
1585566000000|2020-03-30 11:00:00|277.54|276.74|277.29|276.59|277.54|276.74|277.14|276.44|0
1585566300000|2020-03-30 11:05:00|277.34|276.79|277.84|277.19|277.84|277.24|277.24|276.54|18
1585566600000|2020-03-30 11:10:00|277.79|277.24|277.59|276.89|277.89|277.24|277.54|276.84|2
1585566900000|2020-03-30 11:15:00|277.64|276.94|277.94|277.29|277.94|277.29|277.64|276.89|4
1585567200000|2020-03-30 11:20:00|277.99|277.24|277.99|277.24|277.99|277.29|277.74|277.04|0
1585567500000|2020-03-30 11:25:00|277.94|277.19|277.64|276.89|277.99|277.24|277.54|276.84|3
1585567800000|2020-03-30 11:30:00|277.59|276.84|277.44|276.79|277.59|276.94|277.44|276.79|8
1585568100000|2020-03-30 11:35:00|277.39|276.84|277.44|276.79|277.69|277.04|277.39|276.79|0
1585568400000|2020-03-30 11:40:00|277.39|276.64|277.19|276.39|277.39|276.64|277.19|276.39|1
1585568700000|2020-03-30 11:45:00|277.24|276.44|277.59|276.99|277.69|277.09|277.24|276.44|16
1585569000000|2020-03-30 11:50:00|277.54|276.94|277.69|277.04|277.74|277.19|277.54|276.89|17
1585569300000|2020-03-30 11:55:00|277.74|277.09|277.79|277.14|277.89|277.24|277.69|277.04|3
1585569600000|2020-03-30 12:00:00|277.84|277.19|277.54|276.84|277.84|277.19|277.49|276.79|7
1585569900000|2020-03-30 12:05:00|277.49|276.79|277.79|277.09|277.79|277.09|277.24|276.54|1
1585570200000|2020-03-30 12:10:00|277.74|277.14|277.54|276.84|277.74|277.14|277.49|276.74|11
1585570500000|2020-03-30 12:15:00|277.49|276.79|277.94|277.34|277.94|277.34|277.39|276.69|5
1585570800000|2020-03-30 12:20:00|277.99|277.29|278.09|277.49|278.09|277.54|277.84|277.19|55
1585571100000|2020-03-30 12:25:00|278.14|277.54|278.29|277.64|278.44|277.79|278.14|277.54|7
1585571400000|2020-03-30 12:30:00|278.24|277.59|278.49|277.79|278.64|277.94|278.24|277.54|7
1585571700000|2020-03-30 12:35:00|278.44|277.74|278.59|277.89|278.64|277.94|278.44|277.69|8
1585572000000|2020-03-30 12:40:00|278.54|277.84|278.89|278.19|278.89|278.24|278.54|277.84|10
1585572300000|2020-03-30 12:45:00|278.84|278.14|278.74|278.04|278.89|278.19|278.74|277.99|5
1585572600000|2020-03-30 12:50:00|278.69|277.99|278.79|278.09|278.84|278.19|278.49|277.74|10
1585572900000|2020-03-30 12:55:00|278.74|278.04|279.34|278.64|279.34|278.64|278.54|277.79|7
1585573200000|2020-03-30 13:00:00|279.29|278.59|278.94|278.29|279.29|278.59|278.89|278.24|23
1585573500000|2020-03-30 13:05:00|278.89|278.24|278.84|278.14|279.29|278.64|278.79|278.14|23
1585573800000|2020-03-30 13:10:00|278.89|278.19|278.89|278.19|279.19|278.59|278.84|278.14|12
1585574100000|2020-03-30 13:15:00|278.84|278.24|278.44|277.74|278.84|278.29|278.44|277.74|17
1585574400000|2020-03-30 13:20:00|278.54|277.79|278.79|278.14|278.89|278.19|278.44|277.69|7
1585574700000|2020-03-30 13:25:00|278.84|278.19|278.89|278.19|279.04|278.39|278.59|277.94|26
1585575000000|2020-03-30 13:30:00|278.79|278.14|279.29|278.54|279.74|279.04|278.54|277.84|24
1585575300000|2020-03-30 13:35:00|279.24|278.59|278.24|277.49|279.24|278.64|278.04|277.44|38
1585575600000|2020-03-30 13:40:00|278.34|277.54|278.09|277.34|278.39|277.74|277.54|276.79|19
1585575900000|2020-03-30 13:45:00|278.14|277.39|278.29|277.54|278.39|277.69|277.69|276.94|31
1585576200000|2020-03-30 13:50:00|278.34|277.59|278.69|277.94|279.34|278.64|278.34|277.59|37
1585576500000|2020-03-30 13:55:00|278.64|277.84|278.89|278.09|279.04|278.34|278.19|277.44|36
1585576800000|2020-03-30 14:00:00|278.94|278.14|279.09|278.34|279.34|278.69|278.44|277.74|99
1585577100000|2020-03-30 14:05:00|279.14|278.44|278.59|277.94|279.29|278.74|278.39|277.69|81
1585577400000|2020-03-30 14:10:00|278.54|277.99|279.19|278.44|279.19|278.44|278.29|277.64|49
1585577700000|2020-03-30 14:15:00|279.14|278.49|279.59|278.89|279.64|278.94|279.09|278.49|110
1585578000000|2020-03-30 14:20:00|279.54|278.84|279.29|278.59|279.59|278.94|279.19|278.49|12
1585578300000|2020-03-30 14:25:00|279.24|278.39|279.39|278.69|279.54|278.94|278.99|278.34|24
1585578600000|2020-03-30 14:30:00|279.44|278.74|279.99|279.29|279.99|279.29|279.34|278.74|17
1585578900000|2020-03-30 14:35:00|280.04|279.34|280.04|279.39|280.34|279.79|279.94|279.34|62
1585579200000|2020-03-30 14:40:00|279.99|279.44|280.04|279.34|280.39|279.84|279.94|279.24|15
1585579500000|2020-03-30 14:45:00|279.99|279.39|280.59|279.99|280.59|279.99|279.99|279.29|29
1585579800000|2020-03-30 14:50:00|280.54|279.89|280.29|279.59|280.54|279.89|279.89|279.29|32
1585580100000|2020-03-30 14:55:00|280.34|279.64|279.99|279.29|280.39|279.74|279.54|278.94|43
1585580400000|2020-03-30 15:00:00|279.94|279.24|280.64|279.94|280.64|279.99|279.84|279.19|22
1585580700000|2020-03-30 15:05:00|280.59|279.89|280.99|280.34|281.24|280.59|280.39|279.74|35
1585581000000|2020-03-30 15:10:00|281.04|280.39|281.19|280.54|281.24|280.64|280.89|280.24|41
1585581300000|2020-03-30 15:15:00|281.09|280.59|281.14|280.59|281.19|280.59|280.94|280.29|35
1585581600000|2020-03-30 15:20:00|281.19|280.54|281.19|280.49|281.44|280.79|280.99|280.29|31
1585581900000|2020-03-30 15:25:00|281.14|280.44|281.54|280.84|281.54|280.94|280.89|280.19|39
1585582200000|2020-03-30 15:30:00|281.49|280.89|281.49|280.79|281.69|280.99|281.34|280.64|14
1585582500000|2020-03-30 15:35:00|281.44|280.74|280.89|280.19|281.44|280.74|280.89|280.19|16
1585582800000|2020-03-30 15:40:00|280.84|280.24|281.14|280.49|281.14|280.54|280.84|280.19|36
1585583100000|2020-03-30 15:45:00|281.09|280.44|280.89|280.19|281.14|280.44|280.74|280.04|4
1585583400000|2020-03-30 15:50:00|280.99|280.24|280.99|280.29|281.04|280.34|280.79|280.14|5
1585583700000|2020-03-30 15:55:00|280.94|280.24|280.94|280.24|281.14|280.49|280.84|280.14|13
1585584000000|2020-03-30 16:00:00|280.89|280.19|280.74|280.14|280.89|280.24|280.59|279.94|13
1585584300000|2020-03-30 16:05:00|280.69|280.19|280.74|280.04|280.94|280.29|280.59|279.99|31
1585584600000|2020-03-30 16:10:00|280.69|280.09|280.99|280.29|281.04|280.39|280.64|279.99|6
1585584900000|2020-03-30 16:15:00|281.04|280.34|281.29|280.59|281.34|280.69|280.99|280.29|10
1585585200000|2020-03-30 16:20:00|281.24|280.54|280.79|280.19|281.24|280.54|280.79|280.09|3
1585585500000|2020-03-30 16:25:00|280.89|280.24|281.24|280.54|281.24|280.54|280.84|280.24|63
1585585800000|2020-03-30 16:30:00|281.19|280.59|280.99|280.29|281.29|280.59|280.99|280.29|8
1585586100000|2020-03-30 16:35:00|280.94|280.24|281.29|280.59|281.29|280.59|280.89|280.24|4
1585586400000|2020-03-30 16:40:00|281.24|280.79|281.24|280.54|281.39|280.79|281.09|280.54|24
1585586700000|2020-03-30 16:45:00|281.19|280.59|281.19|280.49|281.29|280.64|280.94|280.29|18
1585587000000|2020-03-30 16:50:00|281.24|280.54|281.69|281.04|281.69|281.04|281.14|280.54|52
1585587300000|2020-03-30 16:55:00|281.64|280.99|281.69|281.04|281.69|281.04|281.39|280.79|3
1585587600000|2020-03-30 17:00:00|281.64|280.89|281.44|280.79|281.69|280.99|281.29|280.69|18
1585587900000|2020-03-30 17:05:00|281.39|280.74|281.34|280.64|281.49|280.79|281.19|280.49|3
1585588200000|2020-03-30 17:10:00|281.29|280.59|281.44|280.74|281.54|280.84|281.24|280.59|28
1585588500000|2020-03-30 17:15:00|281.49|280.79|281.64|280.99|281.69|280.99|281.49|280.79|4
1585588800000|2020-03-30 17:20:00|281.59|280.89|281.69|281.04|281.69|281.04|281.39|280.69|1
1585589100000|2020-03-30 17:25:00|281.64|280.94|281.64|280.99|281.69|281.04|281.54|280.89|1
1585589400000|2020-03-30 17:30:00|281.69|281.04|281.74|281.04|281.79|281.04|281.49|280.89|3
1585589700000|2020-03-30 17:35:00|281.69|280.99|281.64|280.89|281.79|280.99|281.49|280.89|0
1585590000000|2020-03-30 17:40:00|281.69|280.99|281.29|280.59|281.79|281.09|280.99|280.29|7
1585590300000|2020-03-30 17:45:00|281.34|280.54|281.54|280.89|281.54|280.94|281.19|280.44|53
1585590600000|2020-03-30 17:50:00|281.49|280.79|281.64|280.99|281.69|281.09|281.44|280.79|46
1585590900000|2020-03-30 17:55:00|281.59|280.94|281.29|280.64|281.64|280.99|281.04|280.39|31
1585591200000|2020-03-30 18:00:00|281.24|280.59|281.24|280.54|281.34|280.69|281.09|280.39|5
1585591500000|2020-03-30 18:05:00|281.29|280.59|281.19|280.49|281.39|280.74|281.19|280.44|1
1585591800000|2020-03-30 18:10:00|281.14|280.44|280.64|280.04|281.14|280.44|280.64|279.94|9
1585592100000|2020-03-30 18:15:00|280.74|280.09|281.04|280.34|281.09|280.44|280.59|279.94|26
1585592400000|2020-03-30 18:20:00|280.99|280.29|281.29|280.54|281.34|280.64|280.64|279.99|7
1585592700000|2020-03-30 18:25:00|281.24|280.49|281.59|280.84|281.59|280.84|281.04|280.34|4
1585593000000|2020-03-30 18:30:00|281.54|280.89|281.74|280.99|281.79|280.99|281.54|280.89|0
1585593300000|2020-03-30 18:35:00|281.79|281.04|281.89|281.14|281.89|281.14|281.64|280.89|7
1585593600000|2020-03-30 18:40:00|281.84|281.09|282.14|281.44|282.14|281.44|281.84|281.09|12
1585593900000|2020-03-30 18:45:00|282.19|281.49|281.94|281.14|282.34|281.64|281.74|281.04|8
1585594200000|2020-03-30 18:50:00|281.99|281.19|282.19|281.34|282.29|281.59|281.79|281.04|2
1585594500000|2020-03-30 18:55:00|282.24|281.49|282.04|281.14|282.24|281.49|281.89|281.09|0
1585594800000|2020-03-30 19:00:00|281.99|281.09|282.29|281.54|282.29|281.59|281.94|281.09|1
1585595100000|2020-03-30 19:05:00|282.24|281.59|282.39|281.69|282.39|281.84|282.09|281.39|44
1585595400000|2020-03-30 19:10:00|282.34|281.74|282.39|281.79|282.44|281.89|282.29|281.69|63
1585595700000|2020-03-30 19:15:00|282.34|281.74|282.29|281.64|282.39|281.74|282.04|281.39|5
1585596000000|2020-03-30 19:20:00|282.34|281.69|282.04|281.39|282.49|281.94|281.99|281.34|96
1585596300000|2020-03-30 19:25:00|282.09|281.44|282.04|281.39|282.19|281.54|281.34|280.74|54
1585596600000|2020-03-30 19:30:00|282.09|281.34|282.14|281.44|282.44|281.89|282.04|281.34|43
1585596900000|2020-03-30 19:35:00|282.09|281.49|282.84|282.14|282.89|282.24|281.94|281.24|32
1585597200000|2020-03-30 19:40:00|282.79|282.09|282.74|282.04|282.94|282.34|282.44|281.74|13
1585597500000|2020-03-30 19:45:00|282.69|281.99|282.89|282.19|283.04|282.39|282.69|281.94|48
1585597800000|2020-03-30 19:50:00|282.99|282.24|283.19|282.54|283.34|282.74|282.44|281.79|113
1585598100000|2020-03-30 19:55:00|283.29|282.59|283.19|282.54|283.34|282.64|282.69|282.09|71
1585598400000|2020-03-30 20:00:00|283.14|282.49|283.44|282.74|283.49|282.74|282.94|282.29|53
1585598700000|2020-03-30 20:05:00|283.39|282.69|283.89|283.19|283.94|283.29|283.24|282.59|48
1585599000000|2020-03-30 20:10:00|283.74|283.24|283.09|282.09|284.04|283.44|282.89|281.89|75
1585599300000|2020-03-30 20:15:00|282.99|281.99|282.99|281.99|283.09|282.09|282.89|281.89|4
1585599600000|2020-03-30 20:20:00|283.09|282.09|282.99|281.99|283.09|282.09|282.99|281.99|1
1585599900000|2020-03-30 20:25:00|282.89|281.89|282.89|281.89|282.99|281.99|282.89|281.89|0
1585600200000|2020-03-30 20:30:00|282.99|281.99|282.99|281.99|282.99|281.99|282.69|281.69|10
1585600500000|2020-03-30 20:35:00|282.89|281.89|282.89|281.89|283.09|282.09|282.89|281.89|20
1585600800000|2020-03-30 20:40:00|282.79|281.79|282.59|281.59|282.89|281.89|282.49|281.49|14
1585601100000|2020-03-30 20:45:00|282.49|281.49|282.79|281.79|283.19|282.19|282.39|281.39|22
1585601400000|2020-03-30 20:50:00|282.89|281.89|282.59|281.59|282.99|281.99|282.59|281.59|16
1585601700000|2020-03-30 20:55:00|282.49|281.49|282.69|281.69|282.89|281.89|282.49|281.49|3
1585602000000|2020-03-30 21:00:00|||||||||1
1585602300000|2020-03-30 21:05:00|||||||||5
1585602600000|2020-03-30 21:10:00|||||||||3
1585602900000|2020-03-30 21:15:00|282.79|281.79|282.79|281.79|282.79|281.79|282.79|281.79|0
1585603500000|2020-03-30 21:25:00|282.89|281.89|282.79|281.79|282.89|281.89|282.79|281.79|0
1585604700000|2020-03-30 21:45:00|282.69|281.69|282.79|281.79|282.79|281.79|282.69|281.69|0
1585605000000|2020-03-30 21:50:00|282.69|281.69|282.69|281.69|282.79|281.79|282.69|281.69|0
1585605300000|2020-03-30 21:55:00|282.59|281.59|282.69|281.69|282.69|281.69|282.59|281.59|0
1585605600000|2020-03-30 22:00:00|282.59|281.59|282.69|281.69|282.79|281.79|282.49|281.49|0
1585605900000|2020-03-30 22:05:00|282.59|281.59|282.89|281.89|282.99|281.99|282.59|281.59|0
1585606200000|2020-03-30 22:10:00|282.79|281.79|282.89|281.89|283.09|282.09|282.69|281.69|0
1585606500000|2020-03-30 22:15:00|282.79|281.79|282.79|281.79|282.89|281.89|282.79|281.79|0
1585606800000|2020-03-30 22:20:00|282.89|281.89|282.89|281.89|282.99|281.99|282.79|281.79|0
1585607100000|2020-03-30 22:25:00|282.99|281.99|283.39|282.39|283.39|282.39|282.89|281.89|0
1585607400000|2020-03-30 22:30:00|283.29|282.29|283.29|282.29|283.59|282.59|283.29|282.29|0
1585607700000|2020-03-30 22:35:00|283.19|282.19|283.29|282.29|283.39|282.39|283.19|282.19|0
1585608000000|2020-03-30 22:40:00|283.39|282.39|283.49|282.49|283.49|282.49|283.29|282.29|0
1585608300000|2020-03-30 22:45:00|283.39|282.39|283.39|282.39|283.49|282.49|283.29|282.29|0
1585608600000|2020-03-30 22:50:00|283.29|282.29|283.19|282.19|283.29|282.29|282.99|281.99|0
1585608900000|2020-03-30 22:55:00|283.29|282.29|283.09|282.09|283.29|282.29|282.99|281.99|0
1585609200000|2020-03-30 23:00:00|283.19|282.19|282.99|281.99|283.19|282.19|282.89|281.89|0
1585609500000|2020-03-30 23:05:00|282.89|281.89|282.6|281.6|282.99|281.99|282.5|281.5|0
1585609800000|2020-03-30 23:10:00|282.5|281.5|282.6|281.6|282.6|281.6|282.5|281.5|0
1585610100000|2020-03-30 23:15:00|282.7|281.7|282.5|281.5|282.7|281.7|282.5|281.5|0
1585610400000|2020-03-30 23:20:00|282.6|281.6|282.6|281.6|282.7|281.7|282.6|281.6|0
1585610700000|2020-03-30 23:25:00|282.7|281.7|282.7|281.7|282.7|281.7|282.6|281.6|0
1585611000000|2020-03-30 23:30:00|282.6|281.6|282.9|281.9|282.9|281.9|282.6|281.6|0
1585611300000|2020-03-30 23:35:00|283|282|283|282|283.2|282.2|283|282|0
1585611600000|2020-03-30 23:40:00|283.1|282.1|282.9|281.9|283.1|282.1|282.8|281.8|0
1585611900000|2020-03-30 23:45:00|282.8|281.8|282.8|281.8|282.8|281.8|282.6|281.6|0
1585612200000|2020-03-30 23:50:00|282.9|281.9|282.8|281.8|282.9|281.9|282.7|281.7|0
1585612500000|2020-03-30 23:55:00|282.9|281.9|282.9|281.9|282.9|281.9|282.8|281.8|0
1585612800000|2020-03-31 00:00:00|283|282|283.4|282.4|283.5|282.5|283|282|0
1585613100000|2020-03-31 00:05:00|283.5|282.5|283.3|282.3|283.5|282.5|283.2|282.2|0
1585613400000|2020-03-31 00:10:00|283.2|282.2|282.9|281.9|283.3|282.3|282.9|281.9|0
1585613700000|2020-03-31 00:15:00|283|282|283.2|282.2|283.2|282.2|282.9|281.9|0
1585614000000|2020-03-31 00:20:00|283.3|282.3|283.1|282.1|283.5|282.5|283|282|0
1585614300000|2020-03-31 00:25:00|283.2|282.2|282.8|281.8|283.2|282.2|281.5|280.5|0
1585614600000|2020-03-31 00:30:00|282.95|282.1|283.2|282.55|284.25|283.5|282.75|282.1|258
1585614900000|2020-03-31 00:35:00|283.1|282.5|282.55|281.95|283.55|282.85|282.45|281.9|241
1585615200000|2020-03-31 00:40:00|282.6|282|282.85|282.25|283.15|282.55|282.55|281.95|112
1585615500000|2020-03-31 00:45:00|282.95|282.3|281.55|280.9|283.1|282.45|281.5|280.9|224
1585615800000|2020-03-31 00:50:00|281.6|280.95|280.3|279.65|281.85|281.2|280|279.45|503
1585616100000|2020-03-31 00:55:00|280.35|279.75|281.85|281.3|282.3|281.6|279.75|279.15|784
1585616400000|2020-03-31 01:00:00|282.15|281.5|284|283.35|284.25|283.65|281.35|280.75|1147
1585616700000|2020-03-31 01:05:00|283.95|283.45|283.5|282.9|284.4|283.8|282.75|282.1|666
1585617000000|2020-03-31 01:10:00|283.45|282.85|282.7|282.15|283.95|283.3|282.35|281.75|701
1585617300000|2020-03-31 01:15:00|282.75|282.1|282.8|282.15|284|283.45|282.3|281.7|838
1585617600000|2020-03-31 01:20:00|282.75|282.2|283.6|283|283.7|283.15|282.6|281.95|439
1585617900000|2020-03-31 01:25:00|283.55|283.05|283.45|282.8|284.2|283.55|283.15|282.55|447
1585618200000|2020-03-31 01:30:00|283.4|282.9|284.6|284|285.05|284.45|283.3|282.7|975
1585618500000|2020-03-31 01:35:00|284.55|283.95|283.5|282.85|284.55|284|283.45|282.85|594
1585618800000|2020-03-31 01:40:00|283.4|282.9|283.4|283|283.95|283.55|283.1|282.75|408
1585619100000|2020-03-31 01:45:00|283.45|283.05|283.95|283.55|284.2|283.75|283.45|283.05|341
1585619400000|2020-03-31 01:50:00|284|283.6|284.6|284.2|284.7|284.3|283.85|283.45|428
1585619700000|2020-03-31 01:55:00|284.55|284.25|284.25|283.85|285|284.6|284.25|283.85|372
1585620000000|2020-03-31 02:00:00|284.2|283.8|283.7|283.3|284.6|284.2|283.7|283.3|449
1585620300000|2020-03-31 02:05:00|283.65|283.35|283.7|283.3|284.15|283.75|283.5|283.15|281
1585620600000|2020-03-31 02:10:00|283.65|283.25|283.4|283|283.85|283.5|283.35|283|273
1585620900000|2020-03-31 02:15:00|283.35|282.95|282.8|282.45|283.4|283|282.75|282.4|301
1585621200000|2020-03-31 02:20:00|282.75|282.4|282.95|282.55|283|282.65|282.4|282|279
1585621500000|2020-03-31 02:25:00|283|282.6|283.4|283|283.45|283.05|282.85|282.4|189
1585621800000|2020-03-31 02:30:00|283.45|283.05|283.1|282.7|283.45|283.05|283.05|282.65|323
1585622100000|2020-03-31 02:35:00|283.05|282.75|282.35|281.95|283.1|282.75|282.25|281.9|447
1585622400000|2020-03-31 02:40:00|282.3|281.9|282.2|281.8|282.45|282.05|282.1|281.75|198
1585622700000|2020-03-31 02:45:00|282.15|281.85|282.05|281.7|282.4|282|282|281.65|241
1585623000000|2020-03-31 02:50:00|282|281.65|282.5|282.15|282.6|282.2|281.9|281.5|256
1585623300000|2020-03-31 02:55:00|282.55|282.2|281.85|281.45|282.7|282.3|281.8|281.4|294
1585623600000|2020-03-31 03:00:00|281.8|281.5|281.5|281.1|282.1|281.75|281.45|281.05|336
1585623900000|2020-03-31 03:05:00|281.45|281.05|281.8|281.4|281.8|281.45|281.4|281|180
1585624200000|2020-03-31 03:10:00|281.75|281.35|281.45|281.05|281.8|281.4|281.3|280.95|343
1585624500000|2020-03-31 03:15:00|281.35|280.95|281.5|281.1|281.6|281.2|281.05|280.65|203
1585624800000|2020-03-31 03:20:00|281.45|281.05|282|281.6|282.05|281.7|281.4|281.05|149
1585625100000|2020-03-31 03:25:00|281.95|281.55|281.9|281.5|282.1|281.75|281.65|281.3|116
1585625400000|2020-03-31 03:30:00|281.85|281.45|282.35|281.95|282.35|282|281.8|281.45|124
1585625700000|2020-03-31 03:35:00|282.3|281.9|281.65|281.3|282.3|281.95|281.55|281.15|154
1585626000000|2020-03-31 03:40:00|281.6|281.25|282.05|281.65|282.5|282.1|281.6|281.2|140
1585626300000|2020-03-31 03:45:00|282|281.6|281.75|281.35|282.1|281.65|281.55|281.2|161
1585626600000|2020-03-31 03:50:00|281.7|281.3|281.7|281.3|282|281.6|281.45|281.1|121
1585626900000|2020-03-31 03:55:00|281.75|281.35|281.55|281.15|281.95|281.55|281.45|281.1|103
1585627200000|2020-03-31 04:00:00|281.5|281.1|281.55|281.2|281.6|281.2|281.15|280.8|125
1585627500000|2020-03-31 04:05:00|281.6|281.25|281.9|281.5|282|281.6|281.5|281.15|122
1585627800000|2020-03-31 04:10:00|282|281.55|281.6|281.25|282.3|281.9|281.6|281.2|78
1585628100000|2020-03-31 04:15:00|281.65|281.2|281.5|281.1|281.65|281.25|281.3|280.9|71
1585628400000|2020-03-31 04:20:00|281.45|281.05|281.2|280.85|281.55|281.2|281.15|280.8|44
1585628700000|2020-03-31 04:25:00|281.15|280.8|281.5|281.1|281.7|281.35|281.05|280.7|149
1585629000000|2020-03-31 04:30:00|281.45|281.05|280.9|280.5|281.45|281.1|280.8|280.4|252
1585629300000|2020-03-31 04:35:00|280.85|280.45|280.6|280.2|281.05|280.65|280.45|280.1|204
1585629600000|2020-03-31 04:40:00|280.65|280.25|280.55|280.2|280.75|280.35|280.3|279.95|109
1585629900000|2020-03-31 04:45:00|280.6|280.25|281.2|280.85|281.6|281.25|280.55|280.2|212
1585630200000|2020-03-31 04:50:00|281.15|280.8|280.65|280.25|281.15|280.8|280.35|279.95|156
1585630500000|2020-03-31 04:55:00|280.6|280.2|281.1|280.65|281.1|280.75|280.55|280.15|81
1585630800000|2020-03-31 05:00:00|281.05|280.7|280.8|280.45|281.1|280.7|280.35|279.95|302
1585631100000|2020-03-31 05:05:00|280.85|280.4|281.45|281.1|281.55|281.15|280.75|280.4|371
1585631400000|2020-03-31 05:10:00|281.5|281.15|281.15|280.8|281.55|281.2|280.7|280.3|289
1585631700000|2020-03-31 05:15:00|281.2|280.75|281|280.6|281.2|280.75|280.4|280.05|211
1585632000000|2020-03-31 05:20:00|281.05|280.55|280.9|280.5|281.25|280.85|280.8|280.4|153
1585632300000|2020-03-31 05:25:00|280.95|280.55|282.3|281.95|282.3|281.95|280.95|280.55|336
1585632600000|2020-03-31 05:30:00|282.25|281.9|281.95|281.55|282.35|281.95|281.8|281.4|352
1585632900000|2020-03-31 05:35:00|282|281.6|281.55|281.15|282|281.65|281.2|280.85|200
1585633200000|2020-03-31 05:40:00|281.5|281.1|281.7|281.3|281.85|281.45|281.4|281|136
1585633500000|2020-03-31 05:45:00|281.65|281.35|281.85|281.5|282.35|281.9|281.65|281.35|181
1585633800000|2020-03-31 05:50:00|281.9|281.45|281.55|281.2|281.9|281.55|281.5|281.15|169
1585634100000|2020-03-31 05:55:00|281.6|281.25|281.75|281.4|282.1|281.7|281.6|281.2|138
1585634400000|2020-03-31 06:00:00|281.85|281.45|281.05|280.65|281.85|281.45|281.05|280.65|167
1585634700000|2020-03-31 06:05:00|281|280.6|280.95|280.55|281.1|280.7|280.55|280.15|261
1585635000000|2020-03-31 06:10:00|281|280.6|281.2|280.85|281.35|280.95|280.95|280.6|132
1585635300000|2020-03-31 06:15:00|281.25|280.9|281.95|281.5|282|281.65|281.15|280.75|224
1585635600000|2020-03-31 06:20:00|281.9|281.45|281.6|281.2|282.15|281.75|281.5|281.15|155
1585635900000|2020-03-31 06:25:00|281.5|281.15|281.7|281.3|281.8|281.4|281.35|280.95|98
1585636200000|2020-03-31 06:30:00|281.75|281.35|281.6|281.25|281.95|281.55|281.55|281.2|178
1585636500000|2020-03-31 06:35:00|281.55|281.2|281.35|280.95|281.6|281.2|281.35|280.95|154
1585636800000|2020-03-31 06:40:00|281.3|280.9|280.85|280.5|281.3|280.95|280.85|280.45|154
1585637100000|2020-03-31 06:45:00|280.9|280.45|281.05|280.65|281.2|280.85|280.85|280.45|132
1585637400000|2020-03-31 06:50:00|281.1|280.7|280.8|280.4|281.1|280.7|280.8|280.4|93
1585637700000|2020-03-31 06:55:00|280.85|280.45|281.25|280.85|281.25|280.9|280.75|280.35|196
1585638000000|2020-03-31 07:00:00|281.2|280.9|281.1|280.7|281.75|281.4|281.1|280.7|248
1585638300000|2020-03-31 07:05:00|281.15|280.75|281.55|281.15|281.75|281.35|281.15|280.7|162
1585638600000|2020-03-31 07:10:00|281.5|281.1|281.75|281.35|281.8|281.4|281.45|281.05|100
1585638900000|2020-03-31 07:15:00|281.8|281.4|281.65|281.25|282.1|281.7|281.65|281.25|189
1585639200000|2020-03-31 07:20:00|281.7|281.3|281.85|281.5|281.95|281.55|281.65|281.25|196
1585639500000|2020-03-31 07:25:00|281.8|281.45|281.2|280.8|281.8|281.45|281.1|280.7|151
1585639800000|2020-03-31 07:30:00|281.15|280.85|280.7|280.35|281.25|280.9|280.7|280.35|145
1585640100000|2020-03-31 07:35:00|280.65|280.3|280.55|280.15|280.95|280.55|280.5|280.15|182
1585640400000|2020-03-31 07:40:00|280.5|280.2|280.65|280.3|280.7|280.35|280.25|279.9|252
1585640700000|2020-03-31 07:45:00|280.7|280.35|281.2|280.85|281.3|280.95|280.55|280.2|191
1585641000000|2020-03-31 07:50:00|281.25|280.9|280.85|280.5|281.3|280.95|280.85|280.5|96
1585641300000|2020-03-31 07:55:00|280.9|280.45|280.45|280.05|280.9|280.45|280.4|280.05|200
1585641600000|2020-03-31 08:00:00|280.4|280.1|280.8|280.45|281.1|280.75|280.4|280.1|341
1585641900000|2020-03-31 08:05:00|280.85|280.4|281.8|281.45|281.8|281.45|280.8|280.4|286
1585642200000|2020-03-31 08:10:00|281.75|281.4|282.35|281.95|282.6|282.25|281.75|281.35|329
1585642500000|2020-03-31 08:15:00|282.4|282|282.1|281.75|282.45|282.05|281.9|281.55|173
1585642800000|2020-03-31 08:20:00|282.15|281.8|282.3|281.95|282.35|282|281.95|281.6|252
1585643100000|2020-03-31 08:25:00|282.35|282|282.3|281.95|282.5|282.1|282.2|281.85|163
1585643400000|2020-03-31 08:30:00|282.35|282|282.15|281.75|282.4|282.05|282.15|281.75|180
1585643700000|2020-03-31 08:35:00|282.2|281.8|282.1|281.7|282.2|281.85|282|281.65|115
1585644000000|2020-03-31 08:40:00|282.05|281.75|281.85|281.5|282.1|281.75|281.8|281.45|230
1585644300000|2020-03-31 08:45:00|281.9|281.55|282.25|281.9|282.25|281.9|281.85|281.5|328
1585644600000|2020-03-31 08:50:00|282.2|281.85|282.65|282.3|282.8|282.45|282.1|281.75|608
1585644900000|2020-03-31 08:55:00|282.7|282.35|282.1|281.75|283.05|282.65|282.1|281.75|779
1585645200000|2020-03-31 09:00:00|282.2|281.85|283.65|283.2|283.75|283.4|282.2|281.85|1921
1585645500000|2020-03-31 09:05:00|283.6|282.65|283.4|282.95|283.75|283.35|283.05|282.65|786
1585645800000|2020-03-31 09:10:00|283.35|282.9|283.15|282.8|283.4|283.05|283.1|282.7|148
1585646100000|2020-03-31 09:15:00|283.1|282.75|282.65|282.2|283.1|282.75|282.55|282.1|375
1585646400000|2020-03-31 09:20:00|283.1|282.3|283.2|282.4|283.2|282.4|283.1|282.3|0
1585646700000|2020-03-31 09:25:00|283.1|282.3|283.1|282.3|283.1|282.3|283|282.2|14
1585647000000|2020-03-31 09:30:00|283.2|282.4|283|282.2|283.2|282.4|282.9|282.1|0
1585647300000|2020-03-31 09:35:00|283.1|282.3|283|282.2|283.1|282.3|283|282.2|0
1585647600000|2020-03-31 09:40:00|283.1|282.3|282.8|282|283.2|282.4|282.8|282|0
1585647900000|2020-03-31 09:45:00|282.9|282.1|282.4|281.6|282.9|282.1|282.3|281.5|0
1585648200000|2020-03-31 09:50:00|282.5|281.7|282.25|281.7|282.5|281.7|281.8|281.35|19
1585648500000|2020-03-31 09:55:00|282.3|281.75|282.25|281.75|282.5|282.05|282.25|281.7|10
1585648800000|2020-03-31 10:00:00|282.2|281.8|282.35|281.75|282.35|281.85|282.1|281.6|25
1585649100000|2020-03-31 10:05:00|282.3|281.7|282.2|281.55|282.3|281.8|282.15|281.55|4
1585649400000|2020-03-31 10:10:00|282.15|281.6|282.55|282|282.55|282.15|282.15|281.55|91
1585649700000|2020-03-31 10:15:00|282.5|281.95|282.05|281.65|282.55|281.95|282|281.65|26
1585650000000|2020-03-31 10:20:00|282.1|281.6|281.65|281.1|282.15|281.65|281.6|281.05|46
1585650300000|2020-03-31 10:25:00|281.6|281.05|281.65|281.25|281.65|281.25|281.55|281.05|9
1585650600000|2020-03-31 10:30:00|281.6|281.15|281.6|281.25|281.6|281.25|281.5|281.05|29
1585650900000|2020-03-31 10:35:00|281.65|281.2|281.4|280.95|281.65|281.3|281.3|280.9|22
1585651200000|2020-03-31 10:40:00|281.3|280.9|281.6|281.15|281.65|281.2|281.3|280.85|21
1585651500000|2020-03-31 10:45:00||281.1||281.15||281.25||280.95|5
1585651800000|2020-03-31 10:50:00|281.4|281.1|281.3|280.85|281.55|281.1|281.3|280.85|33
1585652100000|2020-03-31 10:55:00|281.35|280.9|281.1|280.65|281.5|281.1|281.1|280.65|60
1585652400000|2020-03-31 11:00:00|281.2|280.7|280.95|280.55|281.3|280.85|280.95|280.55|26
1585652700000|2020-03-31 11:05:00|280.9|280.5|280.6|280.15|281.15|280.7|280.6|280.15|62
1585653000000|2020-03-31 11:10:00|280.65|280.2|280.55|280.1|280.75|280.3|280.4|280|6
1585653300000|2020-03-31 11:15:00|280.6|280.15|281.05|280.55|281.05|280.6|280.6|280.15|12
1585653600000|2020-03-31 11:20:00|281|280.6|281.2|280.75|281.25|280.9|281|280.6|95
1585653900000|2020-03-31 11:25:00|281.25|280.8|281.25|280.8|281.4|280.95|281.15|280.75|21
1585654200000|2020-03-31 11:30:00|281.3|280.85|281.55|281.1|281.55|281.1|281.3|280.85|36
1585654500000|2020-03-31 11:35:00|281.6|281.15|281.45|281.1|281.6|281.15|281.4|281|37
1585654800000|2020-03-31 11:40:00|281.5|281.05|281.3|280.85|281.6|281.2|281.25|280.85|114
1585655100000|2020-03-31 11:45:00|281.35|280.8|281.05|280.6|281.35|280.8|280.95|280.55|40
1585655400000|2020-03-31 11:50:00|281|280.55|281.1|280.6|281.15|280.7|280.95|280.55|6
1585655700000|2020-03-31 11:55:00|281|280.55|281.15|280.65|281.3|280.85|280.95|280.5|21
1585656000000|2020-03-31 12:00:00|281.1|280.7|280.55|280.05|281.15|280.75|280.45|280|28
1585656300000|2020-03-31 12:05:00|280.5|280.1|280.15|279.7|280.55|280.1|280|279.6|15
1585656600000|2020-03-31 12:10:00|280.25|279.65|280.25|279.7|280.5|280.05|279.95|279.6|13
1585656900000|2020-03-31 12:15:00|280.2|279.75|280|279.5|280.2|279.75|279.8|279.35|8
1585657200000|2020-03-31 12:20:00|280.05|279.55|279.85|279.3|280.15|279.7|279.65|279.15|8
1585657500000|2020-03-31 12:25:00|279.9|279.35|280.15|279.5|280.15|279.7|279.6|279.25|10
1585657800000|2020-03-31 12:30:00|280.4|279.55|280.65|280.15|280.85|280.25|280.4|279.5|6
1585658100000|2020-03-31 12:35:00|280.55|280.1|280.3|279.75|280.8|280.25|280.3|279.75|10
1585658400000|2020-03-31 12:40:00|280.25|279.95|280.6|280.05|280.7|280.15|280.25|279.85|5
1585658700000|2020-03-31 12:45:00|280.55|280|280.55|280.05|280.65|280.15|280.2|279.8|17
1585659000000|2020-03-31 12:50:00|280.5|280|280.6|280.1|280.7|280.25|280.3|279.9|28
1585659300000|2020-03-31 12:55:00|280.55|280.15|280.85|280.35|280.9|280.45|280.45|280|11
1585659600000|2020-03-31 13:00:00|280.8|280.3|281.05|280.65|281.05|280.7|280.75|280.25|19
1585659900000|2020-03-31 13:05:00|281.1|280.7|281.3|280.85|281.35|280.9|281.1|280.7|15
1585660200000|2020-03-31 13:10:00|281.35|280.9|281.1|280.65|281.55|281.1|281.05|280.65|26
1585660500000|2020-03-31 13:15:00|281.05|280.7|281.4|280.9|281.4|280.9|281.05|280.6|9
1585660800000|2020-03-31 13:20:00|281.45|280.95|281.4|281|281.65|281.3|281.35|280.9|9
1585661100000|2020-03-31 13:25:00|281.45|281.05|281.5|281.05|281.6|281.15|281.25|280.8|20
1585661400000|2020-03-31 13:30:00|281.45|280.95|282|281.5|282.35|281.9|281.3|280.85|103
1585661700000|2020-03-31 13:35:00|282.1|281.55|282.05|281.55|282.4|281.95|281.75|281.35|48
1585662000000|2020-03-31 13:40:00|282.25|281.6|281.95|281.45|282.65|282.15|281.9|281.45|78
1585662300000|2020-03-31 13:45:00|281.9|281.35|281.45|281|282.05|281.6|281.4|281|63
1585662600000|2020-03-31 13:50:00|281.4|280.95|281.5|281|281.85|281.4|281.25|280.8|52
1585662900000|2020-03-31 13:55:00|281.55|281.05|282.2|281.7|282.35|281.9|281.45|280.95|105
1585663200000|2020-03-31 14:00:00|282.25|281.75|282.45|282.05|282.5|282.1|282.2|281.7|63
1585663500000|2020-03-31 14:05:00|282.4|282|282.45|282|282.75|282.4|282.3|281.9|36
1585663800000|2020-03-31 14:10:00|282.5|282.05|283.15|282.75|283.15|282.8|282.5|282.05|78
1585664100000|2020-03-31 14:15:00|283.1|282.65|283.2|282.8|283.3|282.85|282.7|282.3|110
1585664400000|2020-03-31 14:20:00|283.15|282.75|283.4|282.95|283.4|283.05|283.15|282.7|40
1585664700000|2020-03-31 14:25:00|283.35|282.8|283.4|282.95|283.4|282.95|282.95|282.45|38
1585665000000|2020-03-31 14:30:00|283.45|283|284|283.6|284.25|283.85|283.45|283|110
1585665300000|2020-03-31 14:35:00|283.95|283.5|284.4|284|284.45|284|283.85|283.45|69
1585665600000|2020-03-31 14:40:00|284.45|284.05|284.3|283.9|284.65|284.25|284.25|283.8|90
1585665900000|2020-03-31 14:45:00|284.25|283.85|284.25|283.75|284.4|284|283.95|283.6|70
1585666200000|2020-03-31 14:50:00|284.2|283.8|284.25|283.7|284.5|284.05|284.1|283.6|22
1585666500000|2020-03-31 14:55:00|284.2|283.75|283.85|283.4|284.4|284|283.85|283.35|24
1585666800000|2020-03-31 15:00:00|283.9|283.5|283.5|283|283.9|283.5|283.35|282.9|24
1585667100000|2020-03-31 15:05:00|283.6|283.05|284.15|283.75|284.15|283.75|283.5|283.05|56
1585667400000|2020-03-31 15:10:00|284.1|283.8|284.2|283.75|284.4|284|284.1|283.6|35
1585667700000|2020-03-31 15:15:00|284.25|283.7|284.15|283.7|284.5|284.1|284.05|283.6|55
1585668000000|2020-03-31 15:20:00|284.2|283.75|284.3|283.8|284.5|284.05|283.95|283.45|24
1585668300000|2020-03-31 15:25:00|284.25|283.75|285.05|284.65|285.05|284.7|284.15|283.7|118
1585668600000|2020-03-31 15:30:00|284.95|284.6|285.15|284.65|285.15|284.75|284.65|284.15|55
1585668900000|2020-03-31 15:35:00|285.2|284.7|284.9|284.45|285.25|284.8|284.6|284.1|76
1585669200000|2020-03-31 15:40:00|284.95|284.55|285.1|284.65|285.35|284.95|284.9|284.5|58
1585669500000|2020-03-31 15:45:00|285.05|284.6|284.65|284.15|285.05|284.6|284.5|284|9
1585669800000|2020-03-31 15:50:00|284.6|284.1|284.4|283.9|284.85|284.4|284.4|283.9|7
1585670100000|2020-03-31 15:55:00|284.35|283.85|284.6|284.05|284.6|284.15|284.35|283.8|6
1585670400000|2020-03-31 16:00:00|284.55|284.1|284.15|283.65|284.55|284.1|284.15|283.65|13
1585670700000|2020-03-31 16:05:00|284|283.7|284.6|284.15|284.65|284.15|284|283.7|11
1585671000000|2020-03-31 16:10:00|284.65|284.1|284.4|283.85|284.65|284.15|284.4|283.85|0
1585671300000|2020-03-31 16:15:00|284.45|283.9|284|283.45|284.45|283.95|284|283.45|3
1585671600000|2020-03-31 16:20:00|284.05|283.5|283.65|283.05|284.05|283.5|283.6|283.05|5
1585671900000|2020-03-31 16:25:00|283.6|282.9|283.35|282.85|283.6|282.9|282.85|282.35|26
1585672200000|2020-03-31 16:30:00|283.3|282.8|282.95|282.45|283.3|282.8|282.7|282.25|2
1585672500000|2020-03-31 16:35:00|282.9|282.35|282.5|281.95|283.05|282.55|282.15|281.65|15
1585672800000|2020-03-31 16:40:00|282.55|282|283.1|282.7|283.25|282.85|282.55|282|29
1585673100000|2020-03-31 16:45:00|283.15|282.6|283.35|282.85|283.35|282.85|282.85|282.35|11
1585673400000|2020-03-31 16:50:00|283.3|282.8|283.55|283.05|283.55|283.05|283.05|282.6|1
1585673700000|2020-03-31 16:55:00|283.5|282.95|283|282.3|283.5|282.95|282.9|282.3|2
1585674000000|2020-03-31 17:00:00|282.95|282.35|282.95|282.5|283.3|282.75|282.9|282.3|24
1585674300000|2020-03-31 17:05:00|283|282.4|283.15|282.6|283.15|282.6|282.65|282.1|45
1585674600000|2020-03-31 17:10:00|283.1|282.55|282.95|282.4|283.3|282.75|282.8|282.25|1
1585674900000|2020-03-31 17:15:00|282.9|282.35|282.6|282.15|283|282.5|282.6|282.05|0
1585675200000|2020-03-31 17:20:00|282.55|282.1|282.1|281.6|282.55|282.1|281.75|281.2|23
1585675500000|2020-03-31 17:25:00|282.15|281.65|282.1|281.55|282.3|281.75|281.95|281.4|1
1585675800000|2020-03-31 17:30:00|282.05|281.5|282.15|281.6|282.5|281.9|281.65|281.25|3
1585676100000|2020-03-31 17:35:00|282.25|281.65|282.2|281.75|282.4|282|282.2|281.65|16
1585676400000|2020-03-31 17:40:00|282.25|281.8|281.8|281.35|282.35|281.9|281.8|281.35|25
1585676700000|2020-03-31 17:45:00|281.85|281.4|282|281.55|282.15|281.65|281.85|281.4|18
1585677000000|2020-03-31 17:50:00|281.95|281.5|281.75|281.25|282.05|281.55|281.6|281.15|9
1585677300000|2020-03-31 17:55:00|281.9|281.3|282.3|281.8|282.4|281.9|281.9|281.25|10
1585677600000|2020-03-31 18:00:00|282.25|281.75|282.05|281.55|282.3|281.8|282|281.5|3
1585677900000|2020-03-31 18:05:00|282.1|281.6|282.5|281.95|282.5|281.95|281.8|281.25|16
1585678200000|2020-03-31 18:10:00|282.45|281.8|282.1|281.6|282.5|282|282.1|281.6|10
1585678500000|2020-03-31 18:15:00|282.15|281.65|282.05|281.5|282.2|281.65|281.85|281.3|1
1585678800000|2020-03-31 18:20:00|282.1|281.55|282.3|281.8|282.4|281.8|282.1|281.55|7
1585679100000|2020-03-31 18:25:00|282.25|281.85|282.55|282.05|282.55|282.05|282.25|281.85|3
1585679400000|2020-03-31 18:30:00|282.5|282.1|282.6|282.1|282.6|282.2|282.25|281.8|24
1585679700000|2020-03-31 18:35:00|282.65|282.15|283|282.55|283|282.55|282.45|282.05|36
1585680000000|2020-03-31 18:40:00|282.95|282.5|282.75|282.25|282.95|282.55|282.65|282.2|7
1585680300000|2020-03-31 18:45:00|282.8|282.3|282.6|282.05|282.8|282.3|282.1|281.65|1
1585680600000|2020-03-31 18:50:00|282.65|282.1|282.7|282.1|283|282.45|282.5|282|0
1585680900000|2020-03-31 18:55:00|282.75|282.15|282.7|282.25|282.9|282.3|282.6|282.05|3
1585681200000|2020-03-31 19:00:00|282.85|282.3|282.5|282|283.15|282.65|282.45|282|7
1585681500000|2020-03-31 19:05:00|282.55|282.1|282.4|281.95|282.65|282.1|282.2|281.75|6
1585681800000|2020-03-31 19:10:00|282.35|281.8|281.9|281.4|282.45|282|281.6|281.2|32
1585682100000|2020-03-31 19:15:00|281.85|281.45|281.45|281|282.1|281.6|281.45|281|7
1585682400000|2020-03-31 19:20:00|281.5|281.05|280.9|280.45|281.6|281.1|280.9|280.45|33
1585682700000|2020-03-31 19:25:00|281|280.5|281.25|280.75|281.6|281.15|280.95|280.5|32
1585683000000|2020-03-31 19:30:00|281.3|280.85|282|281.45|282|281.45|281.3|280.85|6
1585683300000|2020-03-31 19:35:00|282.05|281.5|282.35|281.85|282.45|281.85|281.7|281.2|5
1585683600000|2020-03-31 19:40:00|282.45|281.95|282.4|281.9|282.65|282.15|281.85|281.4|22
1585683900000|2020-03-31 19:45:00|282.45|281.8|281.6|281.05|282.5|282|281.45|281.05|13
1585684200000|2020-03-31 19:50:00|281.55|281.1|282.35|281.75|282.45|281.9|281.55|281.1|13
1585684500000|2020-03-31 19:55:00|282.3|281.7|282.85|282.4|282.95|282.5|282.15|281.55|114
1585684800000|2020-03-31 20:00:00|282.9|282.45|282.25|281.75|283.05|282.55|282.2|281.7|40
1585685100000|2020-03-31 20:05:00|282.3|281.8|282.35|281.85|282.45|281.95|282.2|281.7|2
1585685400000|2020-03-31 20:10:00|282.3|281.8|282.4|281.6|282.5|281.85|281.75|281.25|7
1585685700000|2020-03-31 20:15:00|282.3|281.5|282.5|281.7|282.6|281.8|282.3|281.5|3
1585686000000|2020-03-31 20:20:00|282.6|281.8|282.6|281.8|282.6|281.8|282.5|281.7|0
1585686300000|2020-03-31 20:25:00|282.5|281.7|282.6|281.8|282.6|281.8|282.5|281.7|0
1585686600000|2020-03-31 20:30:00|282.5|281.7|282.1|281.3|282.5|281.7|282.1|281.3|21
1585686900000|2020-03-31 20:35:00|282|281.2|282.6|281.8|282.7|281.9|281.9|281.1|0
1585687200000|2020-03-31 20:40:00|282.7|281.9|282.7|281.9|282.9|282.1|282.6|281.8|7
1585687500000|2020-03-31 20:45:00|282.8|282|282.7|281.9|282.8|282|282.7|281.9|42
1585687800000|2020-03-31 20:50:00|282.6|281.8|282.6|281.8|282.7|281.9|282.5|281.7|27
1585688100000|2020-03-31 20:55:00|282.5|281.7|282.5|281.7|282.7|281.9|282.5|281.7|6
1585688400000|2020-03-31 21:00:00|282.6|281.8|282.6|281.8|282.6|281.8|282.5|281.7|0
1585688700000|2020-03-31 21:05:00|282.5|281.7|282.6|281.8|282.6|281.8|282.5|281.7|0
1585689000000|2020-03-31 21:10:00|282.7|281.9|282.7|281.9|282.7|281.9|282.6|281.8|1
1585689900000|2020-03-31 21:25:00|282.6|281.8|282.7|281.9|282.7|281.9|282.6|281.8|0
1585691100000|2020-03-31 21:45:00|282.6|281.8|282.6|281.8|282.6|281.8|282.6|281.8|0
1585691700000|2020-03-31 21:55:00|282.5|281.7|282.5|281.7|282.6|281.8|282.5|281.7|0
1585692000000|2020-03-31 22:00:00|282.3|281.5|281.8|281|282.3|281.5|281.7|280.9|0
1585692300000|2020-03-31 22:05:00|281.7|280.9|281.4|280.6|281.9|281.1|281.3|280.5|0
1585692600000|2020-03-31 22:10:00|281.5|280.7|281.2|280.4|281.5|280.7|281.1|280.3|0
1585692900000|2020-03-31 22:15:00|281.1|280.3|281.1|280.3|281.2|280.4|280.8|280|0
1585693200000|2020-03-31 22:20:00|281|280.2|281.2|280.4|281.2|280.4|280.9|280.1|0
1585693500000|2020-03-31 22:25:00|281|280.2|281.2|280.4|281.3|280.5|280.9|280.1|0
1585693800000|2020-03-31 22:30:00|281.1|280.3|280.6|279.8|281.2|280.4|280.5|279.7|0
1585694100000|2020-03-31 22:35:00|280.7|279.9|280.9|280.1|280.9|280.1|280.4|279.6|0
1585694400000|2020-03-31 22:40:00|280.8|280|280.8|280|280.9|280.1|280.6|279.8|0
1585694700000|2020-03-31 22:45:00|280.9|280.1|281.1|280.3|281.2|280.4|280.8|280|0
1585695000000|2020-03-31 22:50:00|281|280.2|280.9|280.1|281.1|280.3|280.9|280.1|0
1585695300000|2020-03-31 22:55:00|281|280.2|281.1|280.3|281.1|280.3|280.9|280.1|0
1585695600000|2020-03-31 23:00:00|281.2|280.4|281.3|280.5|281.4|280.6|281.1|280.3|0
1585695900000|2020-03-31 23:05:00|281.2|280.4|281.1|280.3|281.4|280.6|281.1|280.3|0
1585696200000|2020-03-31 23:10:00|281|280.2|280.8|280|281.1|280.3|280.8|280|0
1585696500000|2020-03-31 23:15:00|280.9|280.1|280.7|279.9|281|280.2|280.6|279.8|0
1585696800000|2020-03-31 23:20:00|280.6|279.8|280.65|279.85|280.7|279.9|280.5|279.7|0
1585697100000|2020-03-31 23:25:00|280.75|279.95|280.75|279.95|280.75|279.95|280.65|279.85|0
1585697400000|2020-03-31 23:30:00|280.85|280.05|280.65|279.85|280.85|280.05|280.65|279.85|0
1585697700000|2020-03-31 23:35:00|280.55|279.75|280.85|280.05|280.85|280.05|280.55|279.75|0
1585698000000|2020-03-31 23:40:00|280.95|280.15|280.85|280.05|280.95|280.15|280.75|279.95|0
1585698300000|2020-03-31 23:45:00|280.95|280.15|281.05|280.25|281.15|280.35|280.95|280.15|0
1585698600000|2020-03-31 23:50:00|281.15|280.35|280.75|279.95|281.15|280.35|280.65|279.85|0
1585698900000|2020-03-31 23:55:00|280.65|279.85|280.65|279.85|280.65|279.85|280.55|279.75|0
1585699200000|2020-04-01 00:00:00|280.75|279.95|280.25|279.45|280.75|279.95|280.25|279.45|0
1585699500000|2020-04-01 00:05:00|280.35|279.55|280.25|279.45|280.45|279.65|280.15|279.35|0
1585699800000|2020-04-01 00:10:00|280.15|279.35|280.05|279.25|280.15|279.35|279.95|279.15|0
1585700100000|2020-04-01 00:15:00|280.15|279.35|279.85|279.05|280.25|279.45|279.85|279.05|0
1585700400000|2020-04-01 00:20:00|279.95|279.15|281.05|280.25|281.05|280.25|279.95|279.15|0
1585700700000|2020-04-01 00:25:00|280.95|280.15|280.95|280.15|280.95|280.15|280.75|279.95|0
1585701000000|2020-04-01 00:30:00|280.5|279.95|282.3|281.85|282.55|282.1|280.25|279.75|337
1585701300000|2020-04-01 00:35:00|282.2|281.9|281|280.55|282.2|281.9|280.9|280.45|319
1585701600000|2020-04-01 00:40:00|280.85|280.6|281.65|281.25|281.65|281.25|280.7|280.25|175
1585701900000|2020-04-01 00:45:00|281.7|281.3|282.8|282.35|282.8|282.4|281|280.6|251
1585702200000|2020-04-01 00:50:00|282.75|282.3|281.75|281.35|283.15|282.75|281.5|281.05|286
1585702500000|2020-04-01 00:55:00|281.8|281.4|283.45|283.05|283.65|283.2|281.8|281.4|619
1585702800000|2020-04-01 01:00:00|283.55|283.1|283.15|282.8|284.7|284.2|282.8|282.45|1983
1585703100000|2020-04-01 01:05:00|283.2|282.75|282.9|282.45|283.35|282.85|281.9|281.5|1059
1585703400000|2020-04-01 01:10:00|282.85|282.35|281.8|281.4|282.85|282.5|281.55|281.15|676
1585703700000|2020-04-01 01:15:00|281.65|281.3|281.55|281.2|281.9|281.45|280.75|280.4|581
1585704000000|2020-04-01 01:20:00|281.6|281.15|281.2|280.75|282.1|281.7|281.05|280.7|538
1585704300000|2020-04-01 01:25:00|281.15|280.8|282.3|281.9|282.65|282.25|281.1|280.75|648
1585704600000|2020-04-01 01:30:00|282.35|282|281.75|281.3|282.7|282.3|280.8|280.4|618
1585704900000|2020-04-01 01:35:00|281.7|281.35|280.75|280.35|282|281.6|280.65|280.3|505
1585705200000|2020-04-01 01:40:00|280.65|280.3|280.45|280.05|280.75|280.4|280.25|279.85|553
1585705500000|2020-04-01 01:45:00|280.5|280.1|281.95|281.55|282|281.6|280.5|280.1|420
1585705800000|2020-04-01 01:50:00|282|281.65|281.9|281.5|282.2|281.85|281.5|281.1|349
1585706100000|2020-04-01 01:55:00|281.95|281.6|281.8|281.4|282.15|281.75|281.45|281.05|323
1585706400000|2020-04-01 02:00:00|281.75|281.35|281.5|281.1|281.9|281.5|281.25|280.9|266
1585706700000|2020-04-01 02:05:00|281.45|281.15|281.8|281.35|281.85|281.45|281.15|280.75|289
1585707000000|2020-04-01 02:10:00|281.75|281.4|281.8|281.4|281.9|281.45|281.55|281.15|191
1585707300000|2020-04-01 02:15:00|281.75|281.45|281.6|281.2|282.4|282|281.6|281.2|313
1585707600000|2020-04-01 02:20:00|281.55|281.25|281.85|281.4|282.35|282|281.55|281.25|206
1585707900000|2020-04-01 02:25:00|281.9|281.45|282.3|281.9|282.3|281.95|281.9|281.45|182
1585708200000|2020-04-01 02:30:00|282.25|281.85|282.05|281.65|282.9|282.5|282|281.65|328
1585708500000|2020-04-01 02:35:00|282|281.7|282.55|282.15|282.55|282.15|281.9|281.55|264
1585708800000|2020-04-01 02:40:00|282.6|282.2|283.05|282.65|283.1|282.7|282.4|282|380
1585709100000|2020-04-01 02:45:00|283.1|282.7|282.85|282.45|283.3|282.9|282.7|282.3|216
1585709400000|2020-04-01 02:50:00|282.8|282.5|282.65|282.25|283.1|282.75|282.6|282.2|172
1585709700000|2020-04-01 02:55:00|282.6|282.2|282.05|281.7|282.8|282.45|282.05|281.7|224
1585710000000|2020-04-01 03:00:00|282|281.65|281.15|280.75|282|281.65|281.1|280.7|453
1585710300000|2020-04-01 03:05:00|281|280.8|280.9|280.5|281.2|280.85|280.85|280.45|316
1585710600000|2020-04-01 03:10:00|280.85|280.45|281.2|280.85|281.25|280.9|280.75|280.4|264
1585710900000|2020-04-01 03:15:00|281.25|280.9|280.45|280.1|281.3|280.9|280.45|280.05|480
1585711200000|2020-04-01 03:20:00|280.4|280.05|280.1|279.75|280.55|280.2|280|279.65|332
1585711500000|2020-04-01 03:25:00|280.15|279.7|280.45|280.1|280.5|280.15|280.15|279.7|370
1585711800000|2020-04-01 03:30:00|280.5|280.15|281.3|280.9|281.3|280.9|280.45|280.15|385
1585712100000|2020-04-01 03:35:00|281.25|280.95|280.9|280.55|281.35|281|280.75|280.4|414
1585712400000|2020-04-01 03:40:00|280.85|280.5|280.9|280.55|281.05|280.7|280.8|280.4|181
1585712700000|2020-04-01 03:45:00|280.85|280.5|280.9|280.55|281.05|280.65|280.8|280.4|316
1585713000000|2020-04-01 03:50:00|280.8|280.5|280.55|280.2|280.85|280.5|280.4|280.05|206
1585713300000|2020-04-01 03:55:00|280.5|280.15|280.15|279.8|280.55|280.2|279.95|279.6|229
1585713600000|2020-04-01 04:00:00|280.2|279.75|278.75|278.4|280.6|280.2|278.75|278.4|269
1585713900000|2020-04-01 04:05:00|278.7|278.35|278.95|278.6|279.7|279.3|278.55|278.2|396
1585714200000|2020-04-01 04:10:00|279|278.65|279.1|278.65|279.65|279.2|278.95|278.5|150
1585714500000|2020-04-01 04:15:00|279.05|278.6|278.85|278.5|279.45|279|278.8|278.4|151
1585714800000|2020-04-01 04:20:00|278.9|278.45|279.25|278.9|279.35|278.95|278.75|278.4|138
1585715100000|2020-04-01 04:25:00|279.2|278.85|279|278.6|279.3|278.95|278.9|278.55|114
1585715400000|2020-04-01 04:30:00|278.95|278.55|279.15|278.75|279.15|278.75|278.75|278.35|160
1585715700000|2020-04-01 04:35:00|279.2|278.8|279.2|278.8|279.55|279.15|279.15|278.75|118
1585716000000|2020-04-01 04:40:00|279.15|278.85|279|278.6|279.15|278.85|278.7|278.35|81
1585716300000|2020-04-01 04:45:00|278.9|278.55|279.05|278.65|279.1|278.75|278.65|278.3|125
1585716600000|2020-04-01 04:50:00|279.1|278.7|279.4|278.95|279.45|279.05|278.85|278.5|92
1585716900000|2020-04-01 04:55:00|279.35|278.85|279.45|279.05|280.15|279.75|279.25|278.85|217
1585717200000|2020-04-01 05:00:00|279.6|279.15|279.95|279.5|280.45|280.05|279.35|278.95|374
1585717500000|2020-04-01 05:05:00|279.9|279.45|279.3|278.9|280.05|279.7|279.25|278.9|383
1585717800000|2020-04-01 05:10:00|279.25|278.95|278.85|278.45|279.5|279.1|278.75|278.35|265
1585718100000|2020-04-01 05:15:00|278.9|278.5|279.25|278.9|279.25|278.9|278.9|278.45|142
1585718400000|2020-04-01 05:20:00|279.2|278.85|278.45|278.05|279.2|278.85|278.4|278.05|174
1585718700000|2020-04-01 05:25:00|278.4|278|278.75|278.35|278.75|278.35|278.15|277.8|237
1585719000000|2020-04-01 05:30:00|278.8|278.4|277.8|277.45|278.85|278.5|277.8|277.4|280
1585719300000|2020-04-01 05:35:00|277.75|277.4|277.4|277|277.85|277.45|277.3|276.95|198
1585719600000|2020-04-01 05:40:00|277.35|277.05|277.5|277.1|277.65|277.25|277.1|276.7|274
1585719900000|2020-04-01 05:45:00|277.45|277.05|277.15|276.8|277.85|277.5|277.1|276.75|419
1585720200000|2020-04-01 05:50:00|277.2|276.75|277.8|277.4|277.85|277.5|277|276.6|448
1585720500000|2020-04-01 05:55:00|277.85|277.45|278.5|278.1|278.55|278.15|277.55|277.2|281
1585720800000|2020-04-01 06:00:00|278.45|278.05|277.5|277.1|278.45|278.05|277.5|277.1|284
1585721100000|2020-04-01 06:05:00|277.45|277.05|276.8|276.4|277.45|277.05|276.8|276.4|381
1585721400000|2020-04-01 06:10:00|276.75|276.45|276.75|276.35|276.95|276.55|276.6|276.2|239
1585721700000|2020-04-01 06:15:00|276.7|276.3|276.5|276.1|276.7|276.3|276.3|275.95|281
1585722000000|2020-04-01 06:20:00|276.45|276.15|276.5|276.1|276.6|276.2|276.2|275.85|359
1585722300000|2020-04-01 06:25:00|276.45|276.05|276.25|275.85|276.55|276.15|276.2|275.8|322
1585722600000|2020-04-01 06:30:00|276.2|275.8|276|275.6|276.25|275.8|275.8|275.45|342
1585722900000|2020-04-01 06:35:00|276.05|275.65|276.4|276|276.7|276.3|276|275.65|292
1585723200000|2020-04-01 06:40:00|276.35|275.95|276.6|276.2|276.7|276.3|276.1|275.75|228
1585723500000|2020-04-01 06:45:00|276.65|276.25|276.8|276.4|276.8|276.4|276.4|276|174
1585723800000|2020-04-01 06:50:00|276.75|276.35|276.3|275.9|276.9|276.5|276.3|275.9|206
1585724100000|2020-04-01 06:55:00|276.25|275.95|276.75|276.4|276.75|276.4|276.1|275.75|237
1585724400000|2020-04-01 07:00:00|276.8|276.45|277.5|277.1|277.8|277.4|276.8|276.45|255
1585724700000|2020-04-01 07:05:00|277.45|277.15|277.8|277.45|277.85|277.45|277.45|277.05|184
1585725000000|2020-04-01 07:10:00|277.85|277.5|278.5|278.1|278.6|278.25|277.3|276.95|296
1585725300000|2020-04-01 07:15:00|278.45|278.15|278.6|278.2|278.6|278.25|278.1|277.7|226
1585725600000|2020-04-01 07:20:00|278.65|278.3|277.55|277.15|278.65|278.3|277.55|277.15|216
1585725900000|2020-04-01 07:25:00|277.5|277.2|277.85|277.5|277.9|277.55|277.3|276.9|312
1585726200000|2020-04-01 07:30:00|277.8|277.45|277.45|277|278|277.65|277.25|276.9|328
1585726500000|2020-04-01 07:35:00|277.4|277.05|277.6|277.25|278|277.65|277.3|276.9|235
1585726800000|2020-04-01 07:40:00|277.55|277.2|278.25|277.85|278.35|277.95|277.45|277.1|197
1585727100000|2020-04-01 07:45:00|278.2|277.8|277.5|277.15|278.2|277.85|277.4|277|291
1585727400000|2020-04-01 07:50:00|277.55|277.2|278.1|277.65|278.15|277.8|277.55|277.2|297
1585727700000|2020-04-01 07:55:00|278.05|277.6|277.95|277.6|278.1|277.7|277.85|277.5|187
1585728000000|2020-04-01 08:00:00|277.9|277.55|277.9|277.5|278.05|277.7|277.8|277.4|253
1585728300000|2020-04-01 08:05:00|277.85|277.55|278.45|278.05|278.5|278.05|277.85|277.55|286
1585728600000|2020-04-01 08:10:00|278.4|278|278.95|278.6|279.05|278.7|278.35|278|258
1585728900000|2020-04-01 08:15:00|278.9|278.55|278.45|278.1|278.9|278.55|278.35|277.95|158
1585729200000|2020-04-01 08:20:00|278.4|278.05|278.35|277.95|278.55|278.2|278.15|277.8|191
1585729500000|2020-04-01 08:25:00|278.3|277.9|277.85|277.5|278.35|277.9|277.85|277.45|173
1585729800000|2020-04-01 08:30:00|277.8|277.45|278.15|277.75|278.25|277.85|277.8|277.45|193
1585730100000|2020-04-01 08:35:00|278.1|277.8|278|277.65|278.35|277.95|278|277.65|164
1585730400000|2020-04-01 08:40:00|277.95|277.6|277.95|277.6|278|277.6|277.75|277.4|187
1585730700000|2020-04-01 08:45:00|277.9|277.55|277.9|277.55|278|277.6|277.8|277.45|161
1585731000000|2020-04-01 08:50:00|277.95|277.6|278|277.65|278.45|278.05|277.9|277.5|409
1585731300000|2020-04-01 08:55:00|278.05|277.7|277.75|277.4|278.1|277.7|277.6|277.25|566
1585731600000|2020-04-01 09:00:00|277.8|277.45|278.6|278.2|278.85|278.5|277.8|277.45|890
1585731900000|2020-04-01 09:05:00|278.55|278.05|278.95|278.55|279|278.6|278.3|277.9|291
1585732200000|2020-04-01 09:10:00|278.9|278.5|279.15|278.55|279.4|279.05|278.9|278.5|192
1585732500000|2020-04-01 09:15:00|279.1|278.6|278.95|278.5|279.15|278.75|278.8|278.4|112
1585732800000|2020-04-01 09:20:00|279.05|278.25|279.25|278.45|279.25|278.45|278.75|277.95|0
1585733100000|2020-04-01 09:25:00|279.15|278.35|279.35|278.55|279.45|278.65|279.15|278.35|2
1585733400000|2020-04-01 09:30:00|279.45|278.65|279.45|278.65|279.55|278.75|279.15|278.35|0
1585733700000|2020-04-01 09:35:00|279.55|278.75|279.25|278.45|279.65|278.85|279.25|278.45|0
1585734000000|2020-04-01 09:40:00|279.35|278.55|279.65|278.85|279.65|278.85|279.15|278.35|0
1585734300000|2020-04-01 09:45:00|279.55|278.75|279.75|278.95|279.85|279.05|279.45|278.65|0
1585734600000|2020-04-01 09:50:00|279.2|278.85|279.4|278.95|279.45|279.05|279.2|278.8|14
1585734900000|2020-04-01 09:55:00|279.3|278.9|279.3|278.8|279.4|278.95|279.25|278.75|3
1585735200000|2020-04-01 10:00:00|279.25|278.85|279.5|278.95|279.55|279.1|279.2|278.85|6
1585735500000|2020-04-01 10:05:00|279.55|279|279.45|278.9|279.55|279.15|279.45|278.9|3
1585735800000|2020-04-01 10:10:00|279.4|278.95|279.25|278.7|279.5|278.95|279.15|278.7|27
1585736100000|2020-04-01 10:15:00|279.35|278.75|279.5|278.75|279.5|278.75|279.35|278.7|0
1585736400000|2020-04-01 10:20:00|279.45|278.7|279.15|278.6|279.5|278.75|279|278.6|3
1585736700000|2020-04-01 10:25:00|279.1|278.55|279.2|278.6|279.35|278.7|279|278.5|2
1585737000000|2020-04-01 10:30:00|279.35|278.55|279.1|278.55|279.35|278.6|279.1|278.55|0
1585737300000|2020-04-01 10:35:00|279.05|278.6|279|278.55|279.05|278.65|278.9|278.55|3
1585737600000|2020-04-01 10:40:00|278.9|278.5|278.75|278.2|279.05|278.55|278.65|278.2|19
1585737900000|2020-04-01 10:45:00|278.7|278.3|278.9|278.4|279.05|278.5|278.7|278.2|5
1585738200000|2020-04-01 10:50:00|278.95|278.45|278.75|278.3|279|278.45|278.6|278.25|4
1585738500000|2020-04-01 10:55:00|278.7|278.25|279.1|278.55|279.2|278.6|278.7|278.25|5
1585738800000|2020-04-01 11:00:00|279.2|278.6|278.5|278.05|279.2|278.65|278.45|278|48
1585739100000|2020-04-01 11:05:00|278.45|278|277.65|277.3|278.45|278|277.65|277.3|66
1585739400000|2020-04-01 11:10:00|277.6|277.25|278.2|277.75|278.3|277.8|277.5|277.15|140
1585739700000|2020-04-01 11:15:00|278.15|277.7|278.55|278.1|278.6|278.15|277.85|277.5|135
1585740000000|2020-04-01 11:20:00|278.45|278.05|278.25|277.8|278.8|278.3|278|277.55|69
1585740300000|2020-04-01 11:25:00|278.3|277.95|278.5|278.1|278.55|278.15|278|277.65|49
1585740600000|2020-04-01 11:30:00|278.45|278.05|278.4|278.05|278.55|278.15|278.2|277.85|46
1585740900000|2020-04-01 11:35:00|278.45|277.95|279.1|278.7|279.1|278.7|278.35|277.95|82
1585741200000|2020-04-01 11:40:00|279|278.65|278.7|278.35|279|278.65|278.55|278.15|59
1585741500000|2020-04-01 11:45:00|278.65|278.2|278.5|278.05|278.65|278.2|278.3|277.9|61
1585741800000|2020-04-01 11:50:00|278.45|277.9|278.1|277.75|278.55|278|278.1|277.7|45
1585742100000|2020-04-01 11:55:00|278.15|277.8|278.2|277.85|278.5|278.05|278.1|277.6|78
1585742400000|2020-04-01 12:00:00|278.1|277.75|277.8|277.35|278.2|277.75|277.75|277.3|74
1585742700000|2020-04-01 12:05:00|277.75|277.25|277.75|277.4|277.85|277.45|277.4|277|88
1585743000000|2020-04-01 12:10:00|277.8|277.35|277.1|276.75|277.8|277.4|277.1|276.7|80
1585743300000|2020-04-01 12:15:00|277.15|276.8|278.15|277.75|278.15|277.8|277.15|276.75|163
1585743600000|2020-04-01 12:20:00|278.2|277.7|277.7|277.35|278.6|278.1|277.65|277.2|61
1585743900000|2020-04-01 12:25:00|277.75|277.4|277.8|277.35|278|277.55|277.5|277.1|50
1585744200000|2020-04-01 12:30:00|277.75|277.3|277.85|277.5|278|277.65|277.65|277.25|41
1585744500000|2020-04-01 12:35:00|277.9|277.45|277.65|277.25|278|277.65|277.6|277.2|65
1585744800000|2020-04-01 12:40:00|277.6|277.3|278.05|277.65|278.05|277.65|277.6|277.25|48
1585745100000|2020-04-01 12:45:00|278|277.7|277.85|277.5|278.5|278.1|277.85|277.45|50
1585745400000|2020-04-01 12:50:00|277.9|277.55|277.85|277.45|278|277.65|277.8|277.4|66
1585745700000|2020-04-01 12:55:00|277.8|277.5|278.05|277.4|278.25|277.85|277.8|277.4|49
1585746000000|2020-04-01 13:00:00|278|277.45|278|277.6|278.15|277.75|277.8|277.4|15
1585746300000|2020-04-01 13:05:00|277.95|277.65|278.3|277.7|278.4|278.05|277.95|277.4|24
1585746600000|2020-04-01 13:10:00|278.35|277.75|278.4|277.9|278.4|278.05|278.1|277.4|19
1585746900000|2020-04-01 13:15:00|278.45|277.95|278.25|277.9|278.55|278.2|278.1|277.4|19
1585747200000|2020-04-01 13:20:00|278.3|277.95|278.05|277.7|278.3|277.95|278|277.55|45
1585747500000|2020-04-01 13:25:00|278.1|277.75|278.35|277.9|278.45|278.05|277.95|277.5|55
1585747800000|2020-04-01 13:30:00|278.4|277.95|278.4|277.95|278.8|278.4|278.1|277.5|63
1585748100000|2020-04-01 13:35:00|278.35|278|278.6|278.2|279.15|278.65|278.05|277.4|77
1585748400000|2020-04-01 13:40:00|278.7|278.15|278.75|278.25|279.1|278.7|278.3|277.7|73
1585748700000|2020-04-01 13:45:00|278.8|278.3|278.55|278.1|278.85|278.4|278.2|277.8|44
1585749000000|2020-04-01 13:50:00|278.5|278.05|278.55|278.15|278.8|278.35|278.45|277.95|40
1585749300000|2020-04-01 13:55:00|278.5|278.05|278.35|278|278.6|278.1|278.35|277.95|32
1585749600000|2020-04-01 14:00:00|278.4|277.95|278|277.6|278.7|278.15|277.95|277.5|43
1585749900000|2020-04-01 14:05:00|277.9|277.55|278.6|278.15|278.7|278.35|277.85|277.3|40
1585750200000|2020-04-01 14:10:00|278.65|278.1|278.45|278.05|278.65|278.15|278.25|277.75|26
1585750500000|2020-04-01 14:15:00|278.55|278.1|278.4|277.95|278.95|278.45|278.4|277.9|20
1585750800000|2020-04-01 14:20:00|278.45|278|278.4|277.75|278.9|278.35|278.15|277.6|10
1585751100000|2020-04-01 14:25:00|278.5|277.8|278.35|277.9|278.6|277.9|278.25|277.75|3
1585751400000|2020-04-01 14:30:00|278.3|277.95|278.95|278.5|279.15|278.75|278.3|277.95|134
1585751700000|2020-04-01 14:35:00|278.9|278.45|278.7|278.25|279.05|278.6|278.6|278|18
1585752000000|2020-04-01 14:40:00|278.75|278.3|278.7|278.2|278.95|278.55|278.45|277.95|24
1585752300000|2020-04-01 14:45:00|278.75|278.25|279.2|278.7|279.2|278.85|278.7|278.2|54
1585752600000|2020-04-01 14:50:00|279.15|278.75|279|278.6|279.35|278.95|278.95|278.45|52
1585752900000|2020-04-01 14:55:00|278.9|278.55|278.55|278.1|278.95|278.55|278.5|278.1|18
1585753200000|2020-04-01 15:00:00|278.6|278.15|278.7|278.2|278.7|278.3|278.55|278|19
1585753500000|2020-04-01 15:05:00|278.65|278.25|279.15|278.45|279.15|278.45|278.65|278.1|25
1585753800000|2020-04-01 15:10:00|279.2|278.5|279.1|278.3|279.3|278.85|279|278.3|7
1585754100000|2020-04-01 15:15:00|279.15|278.35|279|278.15|279.25|278.7|278.7|278.1|21
1585754400000|2020-04-01 15:20:00|279.05|278.2|278.45|277.45|279.15|278.4|278.45|277.4|16
1585754700000|2020-04-01 15:25:00|278.4|277.5|277.8|277.15|278.4|277.6|277.5|277.15|13
1585755000000|2020-04-01 15:30:00|277.75|277.2|277.8|277.25|277.95|277.3|277.55|277.05|20
1585755300000|2020-04-01 15:35:00|277.9|277.3|277.55|277.1|278|277.55|277.55|277.05|48
1585755600000|2020-04-01 15:40:00|277.4|277.05|277.1|276.65|277.55|277.1|277|276.6|66
1585755900000|2020-04-01 15:45:00|277.15|276.6|276.75|276.35|277.15|276.65|276.7|276.25|71
1585756200000|2020-04-01 15:50:00|276.7|276.4|276.65|276.2|276.9|276.5|276.6|276.15|60
1585756500000|2020-04-01 15:55:00|276.7|276.15|276.45|276.05|276.75|276.4|276.4|276|30
1585756800000|2020-04-01 16:00:00|276.4|275.9|276.2|275.8|276.5|276|276.15|275.75|20
1585757100000|2020-04-01 16:05:00|276.25|275.85|275.9|275.5|276.6|276.15|275.9|275.45|82
1585757400000|2020-04-01 16:10:00|275.95|275.55|276.05|275.55|276.05|275.6|275.85|275.3|16
1585757700000|2020-04-01 16:15:00|276.4|275.6|276.1|275.55|276.6|276.05|275.8|275.45|42
1585758000000|2020-04-01 16:20:00|276.15|275.65|276.05|275.55|276.2|275.8|275.95|275.45|12
1585758300000|2020-04-01 16:25:00|276.1|275.45|275.85|275.45|276.1|275.5|275.75|275.3|21
1585758600000|2020-04-01 16:30:00|275.9|275.5|276|275.5|276.15|275.7|275.8|275.45|11
1585758900000|2020-04-01 16:35:00|275.95|275.45|275.55|275|275.95|275.5|275.35|274.95|14
1585759200000|2020-04-01 16:40:00|275.6|274.95|275.4|274.85|275.65|275|275.15|274.4|11
1585759500000|2020-04-01 16:45:00|275.35|274.9|275.1|274.7|275.55|274.95|275.1|274.65|23
1585759800000|2020-04-01 16:50:00|275.15|274.75|275.6|275.2|275.65|275.25|275.15|274.7|86
1585760100000|2020-04-01 16:55:00|275.55|275.15|275.4|274.95|275.7|275.25|275.3|274.9|14
1585760400000|2020-04-01 17:00:00|275.3|274.9|275.6|275.05|275.6|275.1|275.05|274.6|6
1585760700000|2020-04-01 17:05:00|275.75|275.1|275.6|275.1|276.2|275.7|275.6|275.05|129
1585761000000|2020-04-01 17:10:00|275.55|275.05|275.4|274.9|275.85|275.35|275.4|274.85|17
1585761300000|2020-04-01 17:15:00|275.45|274.85|275.55|274.85|275.75|275.2|275.2|274.7|19
1585761600000|2020-04-01 17:20:00|275.6|274.9|276.05|275.6|276.1|275.6|275.5|274.9|6
1585761900000|2020-04-01 17:25:00|276.15|275.65|276.05|275.5|276.45|275.95|275.6|275.05|57
1585762200000|2020-04-01 17:30:00|275.85|275.35|275.7|275.05|276.05|275.6|275.5|275|19
1585762500000|2020-04-01 17:35:00|275.55|275.1|275.9|275.35|276|275.45|275.5|275.05|8
1585762800000|2020-04-01 17:40:00|276|275.4|276.2|275.7|276.2|275.7|275.7|275.2|8
1585763100000|2020-04-01 17:45:00|275.95|275.55|276.2|275.5|276.35|275.75|275.85|275.4|16
1585763400000|2020-04-01 17:50:00|276.05|275.55|276.15|275.8|276.55|276.05|276|275.4|23
1585763700000|2020-04-01 17:55:00|276.2|275.7|276.4|276|276.6|276.15|276.15|275.55|55
1585764000000|2020-04-01 18:00:00|276.55|275.9|276.6|276.05|276.7|276.2|276.15|275.6|16
1585764300000|2020-04-01 18:05:00|276.55|276.1|276.45|275.9|276.85|276.35|276.45|275.9|0
1585764600000|2020-04-01 18:10:00|276.4|275.95|276.3|275.85|276.55|276.05|276.25|275.8|16
1585764900000|2020-04-01 18:15:00|276.25|275.9|276.2|275.7|276.45|275.9|276.05|275.6|5
1585765200000|2020-04-01 18:20:00|276.25|275.75|276|275.45|276.55|275.8|275.95|275.45|0
1585765500000|2020-04-01 18:25:00|276.15|275.5|276.1|275.6|276.5|275.85|276.05|275.5|2
1585765800000|2020-04-01 18:30:00|276.15|275.65|275.9|275.3|276.15|275.65|275.5|275.15|1
1585766100000|2020-04-01 18:35:00|275.85|275.25|276.4|275.95|276.45|275.95|275.8|275.2|11
1585766400000|2020-04-01 18:40:00|276.3|275.9|276.2|275.35|276.4|275.9|275.8|275.25|15
1585766700000|2020-04-01 18:45:00|276.35|275.4|276.15|275.45|276.5|275.65|276.15|275.35|0
1585767000000|2020-04-01 18:50:00|276.1|275.4|275.9|275.4|276.1|275.45|275.85|275.25|3
1585767300000|2020-04-01 18:55:00|275.85|275.25|275.6|275.15|275.85|275.3|275.55|275.15|12
1585767600000|2020-04-01 19:00:00|275.65|275.2|275.6|275.15|276|275.35|275.6|275.15|0
1585767900000|2020-04-01 19:05:00|275.65|275.2|275.6|275.15|275.85|275.2|275.55|275.15|0
1585768200000|2020-04-01 19:10:00|275.55|274.8|275.3|274.7|275.6|275.1|275.25|274.65|9
1585768500000|2020-04-01 19:15:00|275.55|274.95|275.6|275|275.6|275.15|275.2|274.65|27
1585768800000|2020-04-01 19:20:00|275.4|274.95|275.3|274.65|275.6|275.1|275.1|274.65|24
1585769100000|2020-04-01 19:25:00|275.35|274.7|275.1|274.65|275.4|274.7|275.1|274.65|2
1585769400000|2020-04-01 19:30:00|275.25|274.7|275.1|274.65|275.3|274.7|275.1|274.65|4
1585769700000|2020-04-01 19:35:00|275.05|274.55|274.55|274|275.1|274.55|274.4|273.9|12
1585770000000|2020-04-01 19:40:00|274.5|273.95|274.4|273.75|274.8|274.15|274.15|273.65|4
1585770300000|2020-04-01 19:45:00|274.45|273.8|275.05|274.55|275.55|274.95|274.45|273.8|6
1585770600000|2020-04-01 19:50:00|275|274.3|274.75|274.35|275.15|274.65|274.6|274|55
1585770900000|2020-04-01 19:55:00|275|274.4|274.45|273.9|275.25|274.75|274.15|273.65|78
1585771200000|2020-04-01 20:00:00|274.5|273.85|274.75|274|274.9|274.3|274.25|273.7|17
1585771500000|2020-04-01 20:05:00|274.8|274.15|274.45|273.9|274.9|274.3|274.45|273.9|0
1585771800000|2020-04-01 20:10:00|274.5|273.85|274.4|273.85|274.6|273.85|274.35|273.85|2
1585772100000|2020-04-01 20:15:00|274.45||274.4||274.55||274.4||0
1585772400000|2020-04-01 20:20:00||273.9||273.9||273.95||273.9|2
1585772700000|2020-04-01 20:25:00|274.45||274.5||274.55||274.4||2
1585773000000|2020-04-01 20:30:00|274.45|273.55|274.25|273.45|274.55|274|273.85|273.1|51
1585773300000|2020-04-01 20:35:00|274.5|273.85|274.6|274.25|274.9|274.35|273.95|273.4|46
1585773600000|2020-04-01 20:40:00|274.85|274.2|274.8|273.95|274.9|274.35|274.35|273.8|12
1585773900000|2020-04-01 20:45:00|274.75|273.85|275.05|274.65|275.05|274.7|274.5|273.85|20
1585774200000|2020-04-01 20:50:00|275.15|274.7|275.15|274.7|275.25|274.9|275.05|274.55|49
1585774500000|2020-04-01 20:55:00|275.1|274.75|275.35|274.55|275.35|274.85|274.95|274.4|15
1585774800000|2020-04-01 21:00:00|275.45|274.5|275.65|274.25|275.65|274.5|275.45|274.25|0
1585775100000|2020-04-01 21:05:00|275.7|274.3|275.7|274.35|275.7|274.35|275.7|274.3|0
1585775400000|2020-04-01 21:10:00|275.75|274.4|275.45|274.65|275.8|275.35|275.45|274.4|5
1585776000000|2020-04-01 21:20:00|275.55|274.75|275.45|274.65|275.55|274.75|275.45|274.65|0
1585776300000|2020-04-01 21:25:00|275.35|274.55|275.45|274.65|275.45|274.65|275.35|274.55|0
1585776900000|2020-04-01 21:35:00|275.35|274.55|275.35|274.55|275.45|274.65|275.35|274.55|0
1585777200000|2020-04-01 21:40:00|275.45|274.65|275.45|274.65|275.45|274.65|275.35|274.55|0
1585777800000|2020-04-01 21:50:00|275.55|274.75|275.45|274.65|275.55|274.75|275.45|274.65|0
1585778100000|2020-04-01 21:55:00|275.55|274.75|275.55|274.75|275.55|274.75|275.45|274.65|0
1585778400000|2020-04-01 22:00:00|275.85|275.05|276.15|275.35|276.35|275.55|275.55|274.75|0
1585778700000|2020-04-01 22:05:00|276.25|275.45|276.45|275.65|276.45|275.65|276.05|275.25|0
1585779000000|2020-04-01 22:10:00|276.35|275.55|276.35|275.55|276.55|275.75|276.35|275.55|0
1585779300000|2020-04-01 22:15:00|276.45|275.65|276.55|275.75|276.55|275.75|276.35|275.55|0
1585779600000|2020-04-01 22:20:00|276.75|275.95|276.75|275.95|276.85|276.05|276.55|275.75|0
1585779900000|2020-04-01 22:25:00|276.65|275.85|276.15|275.35|276.75|275.95|276.15|275.35|0
1585780200000|2020-04-01 22:30:00|276.25|275.45|276.25|275.45|276.35|275.55|276.15|275.35|0
1585780500000|2020-04-01 22:35:00|276.35|275.55|276.35|275.55|276.45|275.65|276.15|275.35|0
1585780800000|2020-04-01 22:40:00|276.45|275.65|276.15|275.35|276.45|275.65|276.15|275.35|0
1585781100000|2020-04-01 22:45:00|276.25|275.45|276.45|275.65|276.45|275.65|276.15|275.35|0
1585781400000|2020-04-01 22:50:00|276.55|275.75|276.25|275.45|276.55|275.75|276.25|275.45|0
1585781700000|2020-04-01 22:55:00|276.15|275.35|275.75|274.95|276.15|275.35|275.75|274.95|0
1585782000000|2020-04-01 23:00:00|275.85|275.05|275.75|274.95|275.95|275.15|275.75|274.95|0
1585782300000|2020-04-01 23:05:00|275.85|275.05|275.55|274.75|275.85|275.05|275.55|274.75|0
1585782600000|2020-04-01 23:10:00|275.65|274.85|275.95|275.15|275.95|275.15|275.65|274.85|0
1585782900000|2020-04-01 23:15:00|275.85|275.05|276.01|275.21|276.11|275.31|275.85|275.05|0
1585783200000|2020-04-01 23:20:00|276.11|275.31|276.01|275.21|276.21|275.41|275.91|275.11|0
1585783500000|2020-04-01 23:25:00|276.11|275.31|276.21|275.41|276.31|275.51|276.01|275.21|0
1585783800000|2020-04-01 23:30:00|276.31|275.51|276.31|275.51|276.31|275.51|276.01|275.21|0
1585784100000|2020-04-01 23:35:00|276.41|275.61|276.41|275.61|276.41|275.61|276.31|275.51|0
1585784400000|2020-04-01 23:40:00|276.51|275.71|276.51|275.71|276.61|275.81|276.41|275.61|0
1585784700000|2020-04-01 23:45:00|276.61|275.81|276.51|275.71|276.71|275.91|276.51|275.71|0
1585785000000|2020-04-01 23:50:00|276.61|275.81|276.51|275.71|276.61|275.81|276.41|275.61|0
1585785300000|2020-04-01 23:55:00|276.41|275.61|276.61|275.81|276.61|275.81|276.41|275.61|0
1585785600000|2020-04-02 00:00:00|276.51|275.71|276.91|276.11|277.11|276.31|276.51|275.71|0
1585785900000|2020-04-02 00:05:00|277.01|276.21|276.61|275.81|277.01|276.21|276.51|275.71|0
1585786200000|2020-04-02 00:10:00|276.71|275.91|276.81|276.01|277.01|276.21|276.51|275.71|0
1585786500000|2020-04-02 00:15:00|276.91|276.11|277.01|276.21|277.11|276.31|276.71|275.91|0
1585786800000|2020-04-02 00:20:00|276.91|276.11|277.31|276.51|277.31|276.51|276.81|276.01|0
1585787100000|2020-04-02 00:25:00|277.21|276.41|275.31|274.51|277.31|276.51|275.01|274.21|0
1585787400000|2020-04-02 00:30:00|276.16|275.71|275.11|274.71|276.51|275.91|275.01|274.61|504
1585787700000|2020-04-02 00:35:00|275.16|274.76|275.16|274.71|275.66|275.21|275.01|274.61|287
1585788000000|2020-04-02 00:40:00|275.26|274.76|275.66|275.26|276.21|275.81|275.26|274.76|249
1585788300000|2020-04-02 00:45:00|275.76|275.31|274.76|274.31|276.51|276.16|274.16|273.71|680
1585788600000|2020-04-02 00:50:00|274.71|274.26|274.96|274.56|275.41|275.01|274.26|273.91|437
1585788900000|2020-04-02 00:55:00|275.01|274.61|274.36|273.86|275.26|274.86|273.81|273.36|684
1585789200000|2020-04-02 01:00:00|274.46|274.06|273.11|272.66|274.91|274.46|272.06|271.66|1142
1585789500000|2020-04-02 01:05:00|273.16|272.71|273.41|273.01|274.16|273.76|273.06|272.66|602
1585789800000|2020-04-02 01:10:00|273.46|273.06|273.56|273.16|273.96|273.56|272.76|272.36|564
1585790100000|2020-04-02 01:15:00|273.61|273.21|274.51|274.11|274.81|274.41|273.61|273.21|930
1585790400000|2020-04-02 01:20:00|274.46|274.06|274.76|274.41|275.01|274.66|274.31|273.96|483
1585790700000|2020-04-02 01:25:00|274.81|274.46|274.11|273.76|275.11|274.76|273.66|273.21|490
1585791000000|2020-04-02 01:30:00|274.16|273.81|274.61|274.26|274.86|274.46|274.06|273.66|474
1585791300000|2020-04-02 01:35:00|274.66|274.31|274.36|273.96|275.01|274.61|274.16|273.76|374
1585791600000|2020-04-02 01:40:00|274.26|273.91|273.96|273.51|274.46|274.06|273.56|273.11|520
1585791900000|2020-04-02 01:45:00|273.91|273.61|273.96|273.56|274.71|274.31|273.66|273.21|554
1585792200000|2020-04-02 01:50:00|274.01|273.66|274.21|273.81|274.66|274.26|273.91|273.51|446
1585792500000|2020-04-02 01:55:00|274.26|273.76|273.31|272.91|274.31|273.91|273.26|272.86|572
1585792800000|2020-04-02 02:00:00|273.36|273.01|275.06|274.61|275.06|274.61|273.36|273.01|486
1585793100000|2020-04-02 02:05:00|275.01|274.66|274.96|274.56|275.51|275.11|274.76|274.41|662
1585793400000|2020-04-02 02:10:00|274.91|274.51|275.81|275.46|275.86|275.51|274.86|274.46|638
1585793700000|2020-04-02 02:15:00|275.86|275.51|275.36|274.96|275.96|275.56|275.06|274.66|402
1585794000000|2020-04-02 02:20:00|275.31|274.91|275.41|275.01|275.71|275.31|275.16|274.76|411
1585794300000|2020-04-02 02:25:00|275.36|275.06|275.41|275.01|275.46|275.11|275.11|274.71|201
1585794600000|2020-04-02 02:30:00|275.36|275.06|274.66|274.26|275.51|275.16|274.51|274.16|361
1585794900000|2020-04-02 02:35:00|274.71|274.31|274.96|274.61|274.96|274.61|274.36|273.96|332
1585795200000|2020-04-02 02:40:00|275.01|274.66|274.96|274.56|275.21|274.86|274.76|274.41|454
1585795500000|2020-04-02 02:45:00|274.91|274.61|275.16|274.81|275.21|274.81|274.66|274.31|316
1585795800000|2020-04-02 02:50:00|275.21|274.86|275.91|275.51|276.06|275.71|275.21|274.86|510
1585796100000|2020-04-02 02:55:00|275.96|275.56|275.91|275.51|276.06|275.71|275.66|275.26|256
1585796400000|2020-04-02 03:00:00|275.86|275.56|275.51|275.11|276.16|275.81|275.51|275.11|389
1585796700000|2020-04-02 03:05:00|275.56|275.16|275.56|275.21|275.61|275.26|274.96|274.61|335
1585797000000|2020-04-02 03:10:00|275.61|275.31|275.71|275.31|275.91|275.56|275.41|275.06|239
1585797300000|2020-04-02 03:15:00|275.76|275.36|276.51|276.11|276.51|276.11|275.71|275.36|290
1585797600000|2020-04-02 03:20:00|276.56|276.16|276.61|276.26|276.71|276.36|276.31|275.91|238
1585797900000|2020-04-02 03:25:00|276.56|276.21|276.46|276.11|276.66|276.31|276.26|275.91|271
1585798200000|2020-04-02 03:30:00|276.51|276.16|277.11|276.76|277.11|276.76|276.51|276.16|313
1585798500000|2020-04-02 03:35:00|277.16|276.71|276.81|276.46|277.16|276.81|276.61|276.26|189
1585798800000|2020-04-02 03:40:00|276.76|276.41|276.96|276.61|277.21|276.86|276.61|276.26|207
1585799100000|2020-04-02 03:45:00|276.91|276.56|276.66|276.31|277.36|277.01|276.66|276.31|321
1585799400000|2020-04-02 03:50:00|276.71|276.36|276.81|276.41|276.96|276.61|276.56|276.21|118
1585799700000|2020-04-02 03:55:00|276.76|276.46|276.46|276.11|276.76|276.46|276.21|275.86|212
1585800000000|2020-04-02 04:00:00|276.61|276.21|276.81|276.46|277.16|276.76|276.46|276.01|292
1585800300000|2020-04-02 04:05:00|276.76|276.36|276.31|275.96|277.01|276.66|276.21|275.81|123
1585800600000|2020-04-02 04:10:00|276.36|276.01|275.86|275.46|276.41|276.01|275.76|275.36|208
1585800900000|2020-04-02 04:15:00|275.81|275.41|275.86|275.46|276.21|275.86|275.76|275.36|224
1585801200000|2020-04-02 04:20:00|275.81|275.41|276.21|275.86|276.26|275.86|275.71|275.26|158
1585801500000|2020-04-02 04:25:00|276.16|275.81|275.96|275.51|276.16|275.81|275.41|275.01|212
1585801800000|2020-04-02 04:30:00|275.91|275.56|275.76|275.36|276.16|275.81|275.36|274.96|193
1585802100000|2020-04-02 04:35:00|275.81|275.41|276.36|276.01|276.51|276.11|275.71|275.31|143
1585802400000|2020-04-02 04:40:00|276.31|275.96|276.56|276.11|276.61|276.26|276.16|275.76|145
1585802700000|2020-04-02 04:45:00|276.51|276.06|276.71|276.36|277.01|276.61|276.31|275.86|169
1585803000000|2020-04-02 04:50:00|276.76|276.41|276.91|276.56|277.01|276.66|276.71|276.36|187
1585803300000|2020-04-02 04:55:00|276.96|276.66|276.66|276.31|277.01|276.66|276.01|275.66|339
1585803600000|2020-04-02 05:00:00|276.56|276.16|276.26|275.91|276.66|276.31|276.16|275.81|293
1585803900000|2020-04-02 05:05:00|276.21|275.86|276.11|275.76|276.26|275.86|275.56|275.21|367
1585804200000|2020-04-02 05:10:00|276.06|275.66|275.61|275.26|276.11|275.71|275.26|274.91|454
1585804500000|2020-04-02 05:15:00|275.66|275.31|275.86|275.51|275.91|275.56|275.26|274.91|251
1585804800000|2020-04-02 05:20:00|275.81|275.46|276.06|275.71|276.41|276.01|275.66|275.31|252
1585805100000|2020-04-02 05:25:00|276.11|275.76|275.96|275.61|276.16|275.76|275.86|275.46|186
1585805400000|2020-04-02 05:30:00|276.01|275.56|277.01|276.61|277.06|276.66|275.96|275.56|206
1585805700000|2020-04-02 05:35:00|277.06|276.66|277.01|276.61|277.36|277.01|276.91|276.56|196
1585806000000|2020-04-02 05:40:00|276.96|276.56|277.11|276.66|277.31|276.91|276.81|276.41|181
1585806300000|2020-04-02 05:45:00|277.06|276.61|277.11|276.71|277.26|276.86|276.71|276.36|159
1585806600000|2020-04-02 05:50:00|277.06|276.76|277.31|276.91|277.51|277.11|276.86|276.46|265
1585806900000|2020-04-02 05:55:00|277.26|276.96|278.01|277.61|278.11|277.71|277.16|276.71|224
1585807200000|2020-04-02 06:00:00|277.96|277.66|278.96|278.61|279.01|278.61|277.96|277.66|244
1585807500000|2020-04-02 06:05:00|279.01|278.66|278.36|277.96|279.11|278.66|278.36|277.96|229
1585807800000|2020-04-02 06:10:00|278.26|277.91|278.21|277.86|278.36|277.96|278.01|277.61|206
1585808100000|2020-04-02 06:15:00|278.16|277.81|278.26|277.86|278.26|277.91|277.71|277.36|300
1585808400000|2020-04-02 06:20:00|278.31|277.91|278.16|277.76|278.46|278.06|277.91|277.56|199
1585808700000|2020-04-02 06:25:00|278.21|277.81|278.46|278.06|278.56|278.16|278.11|277.76|140
1585809000000|2020-04-02 06:30:00|278.41|278.01|278.61|278.26|278.66|278.26|278.21|277.81|149
1585809300000|2020-04-02 06:35:00|278.66|278.31|278.76|278.36|278.81|278.46|278.56|278.16|135
1585809600000|2020-04-02 06:40:00|278.81|278.41|278.61|278.21|279.01|278.66|278.61|278.21|115
1585809900000|2020-04-02 06:45:00|278.66|278.26|278.76|278.36|278.86|278.46|278.66|278.26|76
1585810200000|2020-04-02 06:50:00|278.81|278.41|279.36|278.96|279.41|279.01|278.76|278.41|237
1585810500000|2020-04-02 06:55:00|279.31|279.01|278.81|278.46|279.41|279.06|278.66|278.26|201
1585810800000|2020-04-02 07:00:00|278.76|278.41|279.16|278.81|279.21|278.81|278.51|278.11|345
1585811100000|2020-04-02 07:05:00|279.11|278.76|278.81|278.41|279.31|278.96|278.31|277.91|280
1585811400000|2020-04-02 07:10:00|278.86|278.46|279.36|278.96|279.36|279.01|278.81|278.41|169
1585811700000|2020-04-02 07:15:00|279.31|278.91|279.71|279.36|279.76|279.41|279.01|278.66|228
1585812000000|2020-04-02 07:20:00|279.76|279.41|280.11|279.71|280.36|280.01|279.71|279.36|349
1585812300000|2020-04-02 07:25:00|280.06|279.76|279.56|279.21|280.11|279.76|279.41|279.01|188
1585812600000|2020-04-02 07:30:00|279.61|279.16|279.01|278.66|279.76|279.36|278.96|278.61|299
1585812900000|2020-04-02 07:35:00|279.06|278.61|279.36|279.01|279.51|279.11|278.91|278.56|259
1585813200000|2020-04-02 07:40:00|279.31|278.96|279.46|279.11|279.51|279.16|279.06|278.71|189
1585813500000|2020-04-02 07:45:00|279.51|279.16|279.41|279.06|279.66|279.26|279.26|278.91|192
1585813800000|2020-04-02 07:50:00|279.46|279.11|279.66|279.26|279.66|279.26|279.16|278.81|172
1585814100000|2020-04-02 07:55:00|279.61|279.31|279.91|279.56|279.91|279.56|279.56|279.16|199
1585814400000|2020-04-02 08:00:00|279.86|279.51|279.61|279.21|279.91|279.56|279.51|279.11|354
1585814700000|2020-04-02 08:05:00|279.56|279.16|279.91|279.51|280.01|279.66|279.51|279.11|288
1585815000000|2020-04-02 08:10:00|279.86|279.46|280.26|279.81|280.36|279.96|279.86|279.46|204
1585815300000|2020-04-02 08:15:00|280.31|279.86|280.56|280.16|280.56|280.16|280.16|279.81|162
1585815600000|2020-04-02 08:20:00|280.51|280.21|280.76|280.36|280.91|280.56|280.51|280.16|179
1585815900000|2020-04-02 08:25:00|280.81|280.41|280.81|280.41|281.01|280.66|280.56|280.16|251
1585816200000|2020-04-02 08:30:00|280.76|280.36|280.56|280.21|280.96|280.56|280.46|280.11|158
1585816500000|2020-04-02 08:35:00|280.61|280.26|280.81|280.46|280.86|280.46|280.56|280.26|184
1585816800000|2020-04-02 08:40:00|280.86|280.51|280.76|280.36|281.01|280.61|280.66|280.31|299
1585817100000|2020-04-02 08:45:00|280.81|280.41|280.71|280.31|280.81|280.41|280.51|280.11|206
1585817400000|2020-04-02 08:50:00|280.61|280.36|280.46|280.06|280.66|280.36|280.26|279.91|530
1585817700000|2020-04-02 08:55:00|280.51|280.11|280.46|280.11|280.61|280.26|280.31|279.96|349
1585818000000|2020-04-02 09:00:00|280.51|280.16|280.96|280.51|281.21|280.86|280.36|280.01|1123
1585818300000|2020-04-02 09:05:00|281.01|280.56|280.71|280.31|281.01|280.56|280.36|280.01|316
1585818600000|2020-04-02 09:10:00|280.76|280.46|280.86|280.46|281.11|280.76|280.46|280.06|163
1585818900000|2020-04-02 09:15:00|280.96|280.56|280.41|279.96|281.06|280.66|280.31|279.91|215
1585819200000|2020-04-02 09:20:00|280.71|279.91|280.51|279.71|280.71|279.91|280.51|279.71|2
1585819500000|2020-04-02 09:25:00|280.61|279.81|280.51|279.71|280.61|279.81|280.31|279.51|3
1585819800000|2020-04-02 09:30:00|280.61|279.81|280.51|279.71|280.61|279.81|280.41|279.61|0
1585820100000|2020-04-02 09:35:00|280.41|279.61|280.51|279.71|280.61|279.81|280.21|279.41|0
1585820400000|2020-04-02 09:40:00|280.61|279.81|280.61|279.81|280.61|279.81|280.31|279.51|0
1585820700000|2020-04-02 09:45:00|280.51|279.71|280.41|279.61|280.51|279.71|280.31|279.51|0
1585821000000|2020-04-02 09:50:00|280.31|279.51|279.81|279.41|280.41|279.61|279.66|279.21|26
1585821300000|2020-04-02 09:55:00|279.76|279.46|279.71|279.26|280.01|279.66|279.71|279.21|55
1585821600000|2020-04-02 10:00:00|279.76|279.31|279.66|279.31|279.76|279.36|279.31|278.96|36
1585821900000|2020-04-02 10:05:00|279.71|279.36|279.71|279.31|279.81|279.46|279.61|279.21|49
1585822200000|2020-04-02 10:10:00|279.76|279.36|280.01|279.61|280.06|279.66|279.71|279.36|44
1585822500000|2020-04-02 10:15:00|279.96|279.51|279.96|279.61|280.01|279.66|279.81|279.41|32
1585822800000|2020-04-02 10:20:00|280.01|279.66|280.01|279.66|280.06|279.71|279.86|279.46|44
1585823100000|2020-04-02 10:25:00|280.06|279.71|280.31|279.91|280.31|279.96|280.01|279.61|47
1585823400000|2020-04-02 10:30:00|280.36|279.96|280.31|279.96|280.51|280.16|280.31|279.91|29
1585823700000|2020-04-02 10:35:00|280.36|280.01|280.46|280.11|280.56|280.16|280.31|279.91|45
1585824000000|2020-04-02 10:40:00|280.51|280.16|280.56|280.16|280.61|280.26|280.46|280.11|47
1585824300000|2020-04-02 10:45:00|280.61|280.21|280.56|280.16|280.66|280.31|280.46|280.06|28
1585824600000|2020-04-02 10:50:00|280.61|280.11|280.36|280.01|280.61|280.16|280.26|279.86|49
1585824900000|2020-04-02 10:55:00|280.41|279.96|280.56|280.16|280.56|280.16|280.36|279.96|74
1585825200000|2020-04-02 11:00:00|280.51|280.11|280.36|279.96|280.51|280.16|280.26|279.86|55
1585825500000|2020-04-02 11:05:00|280.41|280.01|280.21|279.81|280.46|280.11|280.16|279.76|71
1585825800000|2020-04-02 11:10:00|280.16|279.86|280.21|279.86|280.36|280.01|280.16|279.76|55
1585826100000|2020-04-02 11:15:00|280.26|279.91|280.66|280.26|280.66|280.31|280.21|279.91|140
1585826400000|2020-04-02 11:20:00|280.71|280.31|280.66|280.31|280.71|280.36|280.51|280.11|57
1585826700000|2020-04-02 11:25:00|280.71|280.36|280.81|280.46|280.81|280.46|280.56|280.16|47
1585827000000|2020-04-02 11:30:00|280.76|280.41|280.81|280.46|280.86|280.46|280.51|280.11|47
1585827300000|2020-04-02 11:35:00|280.76|280.36|280.71|280.36|280.81|280.46|280.61|280.21|39
1585827600000|2020-04-02 11:40:00|280.66|280.26|280.61|280.21|280.71|280.36|280.56|280.11|43
1585827900000|2020-04-02 11:45:00|280.66|280.26|280.76|280.41|280.76|280.41|280.61|280.11|35
1585828200000|2020-04-02 11:50:00|280.86|280.46|281.01|280.61|281.06|280.71|280.81|280.31|39
1585828500000|2020-04-02 11:55:00|281.06|280.66|281.16|280.76|281.31|280.91|281.01|280.66|46
1585828800000|2020-04-02 12:00:00|281.11|280.81|281.06|280.71|281.26|280.91|280.91|280.51|23
1585829100000|2020-04-02 12:05:00|281.16|280.76|280.56|280.21|281.16|280.81|280.56|280.16|35
1585829400000|2020-04-02 12:10:00|280.61|280.26|280.71|280.26|280.86|280.41|280.56|280.21|32
1585829700000|2020-04-02 12:15:00|280.66|280.31|280.76|280.36|280.91|280.51|280.46|280.06|27
1585830000000|2020-04-02 12:20:00|280.66|280.31|280.36|279.96|280.86|280.41|280.31|279.91|26
1585830300000|2020-04-02 12:25:00|280.31|279.86|280.21|279.71|280.61|280.21|280.06|279.71|27
1585830600000|2020-04-02 12:30:00|280.16|279.76|279.61|279.21|280.46|280.06|279.56|279.16|52
1585830900000|2020-04-02 12:35:00|279.56|279.16|278.96|278.51|279.71|279.21|278.86|278.41|56
1585831200000|2020-04-02 12:40:00|279.01|278.56|278.91|278.46|279.06|278.66|277.96|277.56|62
1585831500000|2020-04-02 12:45:00|278.86|278.41|278.76|278.31|279.16|278.66|278.51|278.06|64
1585831800000|2020-04-02 12:50:00|278.81|278.36|278.16|277.71|278.96|278.61|277.91|277.46|51
1585832100000|2020-04-02 12:55:00|278.26|277.66|278.36|277.96|278.81|278.31|278.26|277.66|43
1585832400000|2020-04-02 13:00:00|278.26|277.91|278.21|277.81|278.91|278.56|278.11|277.71|90
1585832700000|2020-04-02 13:05:00|278.16|277.76|277.11|276.71|278.31|277.76|277.01|276.61|104
1585833000000|2020-04-02 13:10:00|277.06|276.61|276.76|276.31|277.31|276.86|276.51|276.06|164
1585833300000|2020-04-02 13:15:00|276.81|276.36|277.66|277.21|277.66|277.21|276.76|276.31|101
1585833600000|2020-04-02 13:20:00|277.61|277.26|278.21|277.86|278.21|277.86|277.61|277.26|158
1585833900000|2020-04-02 13:25:00|278.31|277.76|278.31|277.91|278.46|278.06|278.01|277.66|146
1585834200000|2020-04-02 13:30:00|278.16|277.96|279.31|278.91|279.76|279.31|278.16|277.76|408
1585834500000|2020-04-02 13:35:00|279.36|278.96|278.96|278.51|279.81|279.41|278.61|278.16|332
1585834800000|2020-04-02 13:40:00|279.06|278.56|278.46|278.01|279.51|279.11|278.41|277.96|315
1585835100000|2020-04-02 13:45:00|278.51|278.06|278.46|278.06|278.71|278.31|278.11|277.71|231
1585835400000|2020-04-02 13:50:00|278.56|278.11|278.61|278.21|279.21|278.86|278.41|277.96|278
1585835700000|2020-04-02 13:55:00|278.56|278.26|279.66|279.31|279.81|279.41|278.56|278.26|222
1585836000000|2020-04-02 14:00:00|279.71|279.26|279.96|279.61|280.06|279.71|279.41|278.96|235
1585836300000|2020-04-02 14:05:00|279.91|279.56|280.46|280.06|280.51|280.16|279.61|279.16|237
1585836600000|2020-04-02 14:10:00|280.56|280.11|280.76|280.36|280.91|280.46|280.31|279.86|139
1585836900000|2020-04-02 14:15:00|280.81|280.46|280.71|280.11|280.86|280.51|280.31|279.86|228
1585837200000|2020-04-02 14:20:00|280.76|280.36|280.86|280.46|281.31|280.96|280.71|280.36|211
1585837500000|2020-04-02 14:25:00|280.81|280.36|281.16|280.76|281.21|280.81|280.56|280.16|234
1585837800000|2020-04-02 14:30:00|281.06|280.71|282.21|281.76|282.36|281.91|280.91|280.46|203
1585838100000|2020-04-02 14:35:00|282.26|281.81|283.56|283.11|283.71|283.31|282.26|281.81|338
1585838400000|2020-04-02 14:40:00|283.51|283.06|283.26|282.91|283.51|283.06|282.61|282.16|236
1585838700000|2020-04-02 14:45:00|283.31|282.86|282.71|282.31|283.61|283.16|282.51|282.11|271
1585839000000|2020-04-02 14:50:00|282.66|282.26|282.66|282.26|283.16|282.71|282.26|281.91|218
1585839300000|2020-04-02 14:55:00|282.71|282.31|283.41|282.96|283.51|283.06|282.66|282.21|139
1585839600000|2020-04-02 15:00:00|283.46|282.91|283.61|283.16|283.61|283.21|282.81|282.31|115
1585839900000|2020-04-02 15:05:00|283.56|282.96|282.81|282.41|283.66|283.16|282.66|282.16|165
1585840200000|2020-04-02 15:10:00|282.86|282.46|282.66|282.26|282.96|282.56|282.51|282.11|184
1585840500000|2020-04-02 15:15:00|282.71|282.31|283.36|282.96|283.46|283.06|282.66|282.31|144
1585840800000|2020-04-02 15:20:00|283.31|282.86|282.81|282.41|283.31|282.86|282.61|282.21|141
1585841100000|2020-04-02 15:25:00|282.76|282.36|282.61|282.16|282.76|282.36|281.96|281.56|128
1585841400000|2020-04-02 15:30:00|282.56|282.11|282.41|281.96|282.76|282.36|282.26|281.91|72
1585841700000|2020-04-02 15:35:00|282.36|281.91|282.31|281.86|282.86|282.46|281.96|281.56|62
1585842000000|2020-04-02 15:40:00|282.26|281.81|282.56|282.11|282.86|282.36|282.16|281.71|46
1585842300000|2020-04-02 15:45:00|282.51|282.06|283.11|282.66|283.11|282.71|282.26|281.81|57
1585842600000|2020-04-02 15:50:00|283.16|282.71|282.71|282.31|283.21|282.81|282.66|282.26|49
1585842900000|2020-04-02 15:55:00|282.76|282.36|283.06|282.66|283.36|282.91|282.66|282.26|33
1585843200000|2020-04-02 16:00:00|283.11|282.71|283.16|282.71|283.31|282.91|282.76|282.31|37
1585843500000|2020-04-02 16:05:00|283.11|282.61|283.11|282.66|283.66|283.31|283.01|282.61|60
1585843800000|2020-04-02 16:10:00|283.06|282.56|283.31|282.86|283.41|282.96|282.86|282.41|53
1585844100000|2020-04-02 16:15:00|283.26|282.76|282.81|282.41|283.31|282.86|282.81|282.36|17
1585844400000|2020-04-02 16:20:00|282.76|282.36|282.06|281.56|282.91|282.46|282.06|281.56|14
1585844700000|2020-04-02 16:25:00|282.11|281.61|281.91|281.41|282.41|281.96|281.86|281.41|9
1585845000000|2020-04-02 16:30:00|281.96|281.46|281.91|281.41|282.26|281.81|281.81|281.31|4
1585845300000|2020-04-02 16:35:00|281.96|281.46|282.06|281.56|282.41|281.96|281.96|281.46|12
1585845600000|2020-04-02 16:40:00|282.01|281.61|282.31|281.81|282.41|281.96|281.86|281.36|9
1585845900000|2020-04-02 16:45:00|282.26|281.76|282.81|282.36|282.81|282.36|282.06|281.56|2
1585846200000|2020-04-02 16:50:00|282.86|282.41|282.76|282.31|282.91|282.46|282.51|282.16|17
1585846500000|2020-04-02 16:55:00|282.71|282.26|282.51|282.01|282.71|282.26|282.16|281.71|4
1585846800000|2020-04-02 17:00:00|282.46|282.06|282.31|281.86|282.81|282.36|282.11|281.61|4
1585847100000|2020-04-02 17:05:00|282.26|281.81|281.71|281.21|282.26|281.86|281.61|281.11|31
1585847400000|2020-04-02 17:10:00|281.61|281.16|281.31|280.86|281.71|281.21|281.21|280.86|9
1585847700000|2020-04-02 17:15:00|281.36|280.91|280.81|280.41|281.46|280.96|280.81|280.41|17
1585848000000|2020-04-02 17:20:00|280.76|280.31|280.91|280.41|281.36|280.91|280.66|280.21|14
1585848300000|2020-04-02 17:25:00|280.86|280.31|280.41|279.86|280.96|280.46|280.31|279.86|13
1585848600000|2020-04-02 17:30:00|280.36|279.76|280.36|279.86|280.51|280.01|279.96|279.46|21
1585848900000|2020-04-02 17:35:00|280.41|279.91|280.26|279.81|280.66|280.16|280.11|279.66|15
1585849200000|2020-04-02 17:40:00|280.21|279.76|281.16|280.56|281.21|280.71|280.21|279.76|14
1585849500000|2020-04-02 17:45:00|281.11|280.51|280.81|280.31|281.16|280.66|280.51|280.11|18
1585849800000|2020-04-02 17:50:00|280.96|280.26|281.26|280.91|281.41|280.96|280.96|280.26|7
1585850100000|2020-04-02 17:55:00|281.41|280.86|280.81|280.31|281.41|280.86|280.66|280.21|6
1585850400000|2020-04-02 18:00:00|280.76|280.26|279.96|279.51|280.76|280.26|279.91|279.46|11
1585850700000|2020-04-02 18:05:00|279.91|279.56|279.61|279.16|280.06|279.61|279.61|279.16|35
1585851000000|2020-04-02 18:10:00|279.66|279.21|280.21|279.76|280.21|279.86|279.41|279.01|49
1585851300000|2020-04-02 18:15:00|280.36|279.81|279.26|278.86|280.36|279.96|279.26|278.86|36
1585851600000|2020-04-02 18:20:00|279.31|278.81|279.46|279.06|279.76|279.26|279.21|278.76|22
1585851900000|2020-04-02 18:25:00|279.51|279.11|280.36|279.96|280.36|280.01|279.46|279.01|8
1585852200000|2020-04-02 18:30:00|280.31|279.91|280.11|279.61|280.51|280.11|279.86|279.41|7
1585852500000|2020-04-02 18:35:00|280.31|279.66|280.71|280.11|280.91|280.41|280.26|279.66|8
1585852800000|2020-04-02 18:40:00|280.66|280.01|280.21|279.66|280.66|280.01|280.21|279.66|1
1585853100000|2020-04-02 18:45:00|280.16|279.61|280.31|279.81|280.46|279.81|280.06|279.51|0
1585853400000|2020-04-02 18:50:00|280.41|279.66|281.06|280.31|281.26|280.36|280.16|279.61|33
1585853700000|2020-04-02 18:55:00|281.01|280.36|281.61|280.81|281.61|280.81|280.96|280.36|8
1585854000000|2020-04-02 19:00:00|281.66|280.86|281.66|281.21|281.76|281.21|281.21|280.71|14
1585854300000|2020-04-02 19:05:00|281.61|281.16|281.86|281.36|281.86|281.36|281.01|280.56|37
1585854600000|2020-04-02 19:10:00|281.81|281.26|281.46|280.91|281.86|281.36|281.26|280.76|38
1585854900000|2020-04-02 19:15:00|281.51|280.96|282.11|281.61|282.11|281.61|281.46|280.96|13
1585855200000|2020-04-02 19:20:00|281.96|281.66|281.96|281.61|282.16|281.76|281.86|281.46|33
1585855500000|2020-04-02 19:25:00|282.01|281.46|282.01|281.46|282.16|281.76|281.76|281.26|19
1585855800000|2020-04-02 19:30:00|282.06|281.31|281.96|281.51|282.16|281.71|281.66|281.21|20
1585856100000|2020-04-02 19:35:00|282.01|281.46|281.66|281.16|282.26|281.86|281.46|281.01|5
1585856400000|2020-04-02 19:40:00|281.71|281.26|282.61|281.96|282.61|282.01|281.66|281.26|6
1585856700000|2020-04-02 19:45:00|282.56|282.01|282.21|281.66|282.66|282.11|282.06|281.36|6
1585857000000|2020-04-02 19:50:00|282.36|281.96|283.16|282.76|283.41|282.86|282.36|281.96|85
1585857300000|2020-04-02 19:55:00|283.21|282.81|282.96|282.46|283.41|283.01|282.66|282.26|119
1585857600000|2020-04-02 20:00:00|282.91|282.41|283.01|282.56|283.26|282.86|282.76|282.31|21
1585857900000|2020-04-02 20:05:00|283.06|282.51|283.31|282.86|283.36|282.86|282.91|282.46|4
1585858200000|2020-04-02 20:10:00|283.26|282.81|282.81|282.26|283.26|282.81|282.81|282.21|8
1585858800000|2020-04-02 20:20:00|282.71|282.16|282.71|282.16|282.71|282.16|282.71|282.16|0
1585859100000|2020-04-02 20:25:00|282.81|282.31|282.86|282.21|282.86|282.41|282.81|282.16|1
1585859400000|2020-04-02 20:30:00|282.76|282.06|283.01|282.56|283.01|282.61|282.76|282.06|11
1585859700000|2020-04-02 20:35:00|282.91|282.61|283.06|282.61|283.06|282.66|282.91|282.51|3
1585860000000|2020-04-02 20:40:00|282.96|282.66|283.01|282.36|283.11|282.66|282.86|282.36|7
1585860300000|2020-04-02 20:45:00|282.86|282.46|282.91|282.41|283.11|282.61|282.56|282.11|31
1585860600000|2020-04-02 20:50:00|282.76|282.26|282.56|282.11|282.91|282.36|282.46|282.06|18
1585860900000|2020-04-02 20:55:00|282.51|282.16|282.71|281.71|282.81|282.16|282.11|281.71|10
1585861200000|2020-04-02 21:00:00|282.76|281.76|282.66|281.81|283.41|281.91|282.66|281.71|0
1585861500000|2020-04-02 21:05:00|282.41||282.41||282.41||282.41||0
1585861800000|2020-04-02 21:10:00|283.41|281.71|283.01|282.21|283.41|282.21|282.91|281.71|1
1585862100000|2020-04-02 21:15:00|282.91|282.11|282.91|282.11|283.01|282.21|282.91|282.11|0
1585862400000|2020-04-02 21:20:00|283.01|282.21|282.91|282.11|283.01|282.21|282.91|282.11|0
1585862700000|2020-04-02 21:25:00|283.01|282.21|282.81|282.01|283.01|282.21|282.81|282.01|0
1585863000000|2020-04-02 21:30:00|282.71|281.91|282.91|282.11|282.91|282.11|282.71|281.91|0
1585863900000|2020-04-02 21:45:00|283.01|282.21|283.01|282.21|283.01|282.21|282.91|282.11|0
1585864800000|2020-04-02 22:00:00|282.91|282.11|282.51|281.71|282.91|282.11|282.21|281.41|0
1585865100000|2020-04-02 22:05:00|282.61|281.81|282.81|282.01|282.91|282.11|282.51|281.71|0
1585865400000|2020-04-02 22:10:00|282.91|282.11|283.11|282.31|283.31|282.51|282.91|282.11|0
1585865700000|2020-04-02 22:15:00|283.01|282.21|283.21|282.41|283.31|282.51|283.01|282.21|0
1585866000000|2020-04-02 22:20:00|283.31|282.51|283.21|282.41|283.51|282.71|283.21|282.41|0
1585866300000|2020-04-02 22:25:00|283.31|282.51|283.31|282.51|283.41|282.61|283.21|282.41|0
1585866600000|2020-04-02 22:30:00|283.21|282.41|283.11|282.31|283.31|282.51|283.11|282.31|0
1585866900000|2020-04-02 22:35:00|283.21|282.41|282.91|282.11|283.21|282.41|282.91|282.11|0
1585867200000|2020-04-02 22:40:00|283.01|282.21|282.61|281.81|283.01|282.21|282.61|281.81|0
1585867500000|2020-04-02 22:45:00|282.71|281.91|282.91|282.11|282.91|282.11|282.71|281.91|0
1585867800000|2020-04-02 22:50:00|283.01|282.21|283.01|282.21|283.01|282.21|282.91|282.11|0
1585868100000|2020-04-02 22:55:00|283.11|282.31|283.11|282.31|283.21|282.41|282.91|282.11|0
1585868400000|2020-04-02 23:00:00|283.21|282.41|283.11|282.31|283.31|282.51|283.01|282.21|0
1585868700000|2020-04-02 23:05:00|283.21|282.41|283.01|282.21|283.21|282.41|283.01|282.21|0
1585869000000|2020-04-02 23:10:00|282.91|282.11|282.71|281.91|283.01|282.21|282.61|281.81|0
1585869300000|2020-04-02 23:15:00|282.81|282.01|282.91|282.11|282.91|282.11|282.81|282.01|0
1585869600000|2020-04-02 23:20:00|282.81|282.01|282.81|282.01|282.91|282.11|282.81|282.01|0
1585869900000|2020-04-02 23:25:00|282.71|281.91|282.81|282.01|282.81|282.01|282.71|281.91|0
1585870200000|2020-04-02 23:30:00|282.71|281.91|282.51|281.71|282.81|282.01|282.41|281.61|0
1585870500000|2020-04-02 23:35:00|282.61|281.81|282.11|281.31|282.71|281.91|282.11|281.31|0
1585870800000|2020-04-02 23:40:00|282.21|281.41|281.71|280.91|282.21|281.41|281.61|280.81|0
1585871100000|2020-04-02 23:45:00|281.81|281.01|281.91|281.11|282.01|281.21|281.81|281.01|0
1585871400000|2020-04-02 23:50:00|282.01|281.21|281.91|281.11|282.11|281.31|281.91|281.11|0
1585871700000|2020-04-02 23:55:00|282.01|281.21|282.01|281.21|282.21|281.41|281.91|281.11|0
1585872000000|2020-04-03 00:00:00|281.91|281.11|282.41|281.61|282.61|281.81|281.91|281.11|0
1585872300000|2020-04-03 00:05:00|282.31|281.51|281.51|280.71|282.41|281.61|281.41|280.61|0
1585872600000|2020-04-03 00:10:00|281.41|280.61|281.31|280.51|281.81|281.01|281.31|280.51|0
1585872900000|2020-04-03 00:15:00|281.41|280.61|281.11|280.31|281.51|280.71|280.91|280.11|0
1585873200000|2020-04-03 00:20:00|281.01|280.21|281.41|280.61|281.41|280.61|281.01|280.21|0
1585873500000|2020-04-03 00:25:00|281.51|280.71|281.41|280.61|281.61|280.81|281.31|280.51|0
1585873800000|2020-04-03 00:30:00|282.01|281.61|281.36|280.96|282.26|281.81|281.31|280.96|130
1585874100000|2020-04-03 00:35:00|281.31|280.86|281.51|281.11|281.76|281.36|281.26|280.86|226
1585874400000|2020-04-03 00:40:00|281.46|281.16|281.56|281.21|281.66|281.26|281.41|281.01|105
1585874700000|2020-04-03 00:45:00|281.51|281.16|280.56|280.16|281.66|281.26|280.31|279.91|251
1585875000000|2020-04-03 00:50:00|280.46|280.11|280.61|280.26|280.96|280.56|280.41|280.01|94
1585875300000|2020-04-03 00:55:00|280.71|280.21|280.31|279.86|281.26|280.86|279.86|279.46|249
1585875600000|2020-04-03 01:00:00|280.36|279.96|279.01|278.66|280.46|280.01|278.41|278.01|934
1585875900000|2020-04-03 01:05:00|278.96|278.61|278.51|278.11|279.86|279.46|278.31|277.86|751
1585876200000|2020-04-03 01:10:00|278.46|278.06|279.56|279.16|279.96|279.51|278.46|278.06|794
1585876500000|2020-04-03 01:15:00|279.46|279.11|277.96|277.56|279.46|279.11|277.91|277.56|515
1585876800000|2020-04-03 01:20:00|278.01|277.61|276.96|276.56|278.01|277.61|276.61|276.21|724
1585877100000|2020-04-03 01:25:00|277.01|276.66|278.06|277.56|278.96|278.51|277.01|276.61|779
1585877400000|2020-04-03 01:30:00|278.01|277.61|279.21|278.76|279.86|279.46|277.71|277.31|723
1585877700000|2020-04-03 01:35:00|279.11|278.71|279.26|278.86|279.31|278.91|278.56|278.16|463
1585878000000|2020-04-03 01:40:00|279.21|278.91|278.86|278.46|279.21|278.91|278.26|277.91|372
1585878300000|2020-04-03 01:45:00|278.81|278.51|279.41|279.06|279.56|279.16|278.66|278.26|370
1585878600000|2020-04-03 01:50:00|279.46|279.11|279.11|278.71|279.76|279.36|279.01|278.66|369
1585878900000|2020-04-03 01:55:00|279.16|278.76|279.81|279.41|279.86|279.51|278.56|278.16|434
1585879200000|2020-04-03 02:00:00|279.76|279.46|279.96|279.56|280.26|279.86|279.51|279.11|451
1585879500000|2020-04-03 02:05:00|279.91|279.51|279.11|278.66|280.11|279.71|278.91|278.51|359
1585879800000|2020-04-03 02:10:00|279.06|278.61|278.61|278.21|279.21|278.81|278.21|277.81|253
1585880100000|2020-04-03 02:15:00|278.56|278.16|277.81|277.46|278.76|278.36|277.81|277.46|323
1585880400000|2020-04-03 02:20:00|277.86|277.41|278.36|277.91|278.36|277.91|277.66|277.31|370
1585880700000|2020-04-03 02:25:00|278.26|277.86|278.71|278.31|278.71|278.36|278.16|277.76|236
1585881000000|2020-04-03 02:30:00|278.66|278.26|278.76|278.36|278.76|278.36|278.41|278.01|168
1585881300000|2020-04-03 02:35:00|278.81|278.41|278.46|278.06|278.86|278.51|278.16|277.81|165
1585881600000|2020-04-03 02:40:00|278.51|278.11|278.76|278.41|278.81|278.46|278.41|278.06|162
1585881900000|2020-04-03 02:45:00|278.81|278.36|278.51|278.06|279.01|278.61|278.36|278.01|162
1585882200000|2020-04-03 02:50:00|278.56|278.11|278.31|277.86|278.56|278.16|278.16|277.76|132
1585882500000|2020-04-03 02:55:00|278.36|277.91|278.56|278.16|278.76|278.36|278.36|277.91|127
1585882800000|2020-04-03 03:00:00|278.61|278.21|278.21|277.81|278.66|278.21|278.21|277.81|112
1585883100000|2020-04-03 03:05:00|278.16|277.76|278.56|278.11|278.71|278.36|278.11|277.76|136
1585883400000|2020-04-03 03:10:00|278.46|278.16|278.16|277.76|278.51|278.16|277.91|277.56|162
1585883700000|2020-04-03 03:15:00|278.11|277.81|278.01|277.61|278.31|277.96|278.01|277.56|73
1585884000000|2020-04-03 03:20:00|277.96|277.56|277.71|277.26|278.01|277.61|277.51|277.16|157
1585884300000|2020-04-03 03:25:00|277.66|277.36|277.51|277.11|277.86|277.51|277.51|277.11|73
1585884600000|2020-04-03 03:30:00|277.46|277.16|277.16|276.81|277.56|277.21|277.11|276.71|137
1585884900000|2020-04-03 03:35:00|277.21|276.86|277.61|277.26|277.76|277.41|277.11|276.76|176
1585885200000|2020-04-03 03:40:00|277.66|277.21|277.06|276.66|277.71|277.31|277.01|276.61|120
1585885500000|2020-04-03 03:45:00|277.01|276.61|276.61|276.21|277.26|276.91|276.61|276.21|168
1585885800000|2020-04-03 03:50:00|276.56|276.16|276.51|276.16|276.76|276.31|276.21|275.86|103
1585886100000|2020-04-03 03:55:00|276.46|276.11|275.51|275.11|276.81|276.41|275.41|275.06|559
1585886400000|2020-04-03 04:00:00|275.61|275.16|276.26|275.86|276.36|276.01|274.91|274.56|206
1585886700000|2020-04-03 04:05:00|276.21|275.91|275.31|274.96|276.21|275.91|275.26|274.86|130
1585887000000|2020-04-03 04:10:00|275.36|275.01|274.96|274.51|275.66|275.26|274.76|274.36|171
1585887300000|2020-04-03 04:15:00|275.01|274.56|274.96|274.51|275.06|274.66|274.61|274.21|115
1585887600000|2020-04-03 04:20:00|274.91|274.56|275.01|274.61|275.01|274.66|274.41|274.01|133
1585887900000|2020-04-03 04:25:00|274.96|274.56|275.21|274.76|275.66|275.26|274.91|274.56|146
1585888200000|2020-04-03 04:30:00|275.16|274.71|274.96|274.61|275.26|274.86|274.96|274.61|103
1585888500000|2020-04-03 04:35:00|275.01|274.66|274.76|274.31|275.16|274.81|274.56|274.21|165
1585888800000|2020-04-03 04:40:00|274.81|274.36|274.51|274.11|275.06|274.71|274.36|274.01|98
1585889100000|2020-04-03 04:45:00|274.46|274.06|274.66|274.26|275.11|274.76|274.31|273.96|178
1585889400000|2020-04-03 04:50:00|274.71|274.21|274.56|274.16|274.76|274.41|274.51|274.16|87
1585889700000|2020-04-03 04:55:00|274.51|274.11|274.36|273.96|274.86|274.51|274.31|273.96|108
1585890000000|2020-04-03 05:00:00|274.41|274.01|274.36|273.96|274.96|274.51|274.21|273.86|448
1585890300000|2020-04-03 05:05:00|274.31|274.01|274.26|273.91|274.46|274.06|274.11|273.76|312
1585890600000|2020-04-03 05:10:00|274.21|273.86|274.06|273.66|274.36|273.96|274.01|273.61|224
1585890900000|2020-04-03 05:15:00|274.11|273.71|274.01|273.61|274.36|274.01|273.96|273.56|209
1585891200000|2020-04-03 05:20:00|273.96|273.66|274.26|273.86|274.26|273.91|273.91|273.51|120
1585891500000|2020-04-03 05:25:00|274.21|273.81|273.56|273.21|274.21|273.81|273.51|273.11|211
1585891800000|2020-04-03 05:30:00|273.61|273.26|273.81|273.41|273.86|273.51|273.31|272.91|205
1585892100000|2020-04-03 05:35:00|273.86|273.46|274.26|273.91|274.36|274.01|273.66|273.31|254
1585892400000|2020-04-03 05:40:00|274.31|273.96|274.71|274.31|275.06|274.71|274.26|273.86|526
1585892700000|2020-04-03 05:45:00|274.76|274.36|274.91|274.51|275.16|274.76|274.51|274.11|174
1585893000000|2020-04-03 05:50:00|274.96|274.56|275.01|274.66|275.26|274.91|274.61|274.26|213
1585893300000|2020-04-03 05:55:00|275.06|274.71|275.61|275.21|275.66|275.26|275.01|274.61|168
1585893600000|2020-04-03 06:00:00|275.56|275.16|275.16|274.76|275.61|275.21|275.01|274.66|195
1585893900000|2020-04-03 06:05:00|275.11|274.81|274.51|274.11|275.11|274.81|274.46|274.11|115
1585894200000|2020-04-03 06:10:00|274.46|274.16|274.21|273.86|274.76|274.41|274.21|273.81|191
1585894500000|2020-04-03 06:15:00|274.26|273.91|273.91|273.56|274.36|273.96|273.91|273.56|217
1585894800000|2020-04-03 06:20:00|273.96|273.51|273.36|272.96|273.96|273.51|273.26|272.91|267
1585895100000|2020-04-03 06:25:00|273.31|273.01|272.96|272.61|273.41|273.01|272.81|272.46|228
1585895400000|2020-04-03 06:30:00|273.01|272.56|273.26|272.81|273.46|273.11|272.91|272.56|246
1585895700000|2020-04-03 06:35:00|273.16|272.86|272.56|272.16|273.21|272.86|272.51|272.11|222
1585896000000|2020-04-03 06:40:00|272.61|272.21|272.71|272.31|272.81|272.46|272.41|272.06|261
1585896300000|2020-04-03 06:45:00|272.76|272.36|273.11|272.66|273.36|272.96|272.56|272.16|213
1585896600000|2020-04-03 06:50:00|273.06|272.71|272.66|272.26|273.36|272.96|272.61|272.26|177
1585896900000|2020-04-03 06:55:00|272.61|272.31|272.21|271.81|272.76|272.36|272.16|271.81|231
1585897200000|2020-04-03 07:00:00|272.26|271.86|272.01|271.61|272.26|271.91|271.81|271.46|319
1585897500000|2020-04-03 07:05:00|271.96|271.66|271.61|271.21|272.16|271.81|271.61|271.21|326
1585897800000|2020-04-03 07:10:00|271.56|271.26|271.66|271.26|272.26|271.91|271.56|271.21|277
1585898100000|2020-04-03 07:15:00|271.61|271.21|270.96|270.61|271.71|271.31|270.91|270.51|291
1585898400000|2020-04-03 07:20:00|270.91|270.56|271.06|270.71|271.31|270.96|270.86|270.51|312
1585898700000|2020-04-03 07:25:00|271.11|270.76|271.61|271.21|271.61|271.21|271.06|270.66|224
1585899000000|2020-04-03 07:30:00|271.56|271.16|271.71|271.36|271.91|271.51|271.51|271.11|259
1585899300000|2020-04-03 07:35:00|271.76|271.31|272.66|272.31|272.66|272.31|271.76|271.31|223
1585899600000|2020-04-03 07:40:00|272.61|272.26|273.56|273.16|273.76|273.41|272.61|272.21|420
1585899900000|2020-04-03 07:45:00|273.51|273.11|273.96|273.56|274.21|273.76|273.36|273.01|443
1585900200000|2020-04-03 07:50:00|273.91|273.51|274.16|273.76|274.31|273.91|273.81|273.46|344
1585900500000|2020-04-03 07:55:00|274.11|273.81|273.56|273.16|274.46|274.06|273.46|273.11|564
1585900800000|2020-04-03 08:00:00|273.51|273.11|271.81|271.41|273.51|273.11|270.86|270.26|1192
1585901100000|2020-04-03 08:05:00|271.76|271.36|272.46|272.06|272.51|272.16|271.46|271.11|615
1585901400000|2020-04-03 08:10:00|272.51|272.11|272.26|271.86|272.56|272.16|272.06|271.66|243
1585901700000|2020-04-03 08:15:00|272.21|271.81|272.36|272.01|272.71|272.36|272.06|271.66|243
1585902000000|2020-04-03 08:20:00|272.31|271.96|272.51|272.11|272.66|272.31|272.26|271.91|213
1585902300000|2020-04-03 08:25:00|272.46|272.06|272.26|271.91|272.61|272.26|272.11|271.71|222
1585902600000|2020-04-03 08:30:00|272.21|271.86|272.11|271.76|272.21|271.86|271.91|271.56|273
1585902900000|2020-04-03 08:35:00|272.06|271.71|271.71|271.36|272.06|271.71|271.56|271.21|205
1585903200000|2020-04-03 08:40:00|271.76|271.41|271.56|271.16|271.81|271.41|271.46|271.11|165
1585903500000|2020-04-03 08:45:00|271.61|271.21|271.51|271.11|271.66|271.31|271.41|271.06|155
1585903800000|2020-04-03 08:50:00|271.56|271.16|271.36|271.01|272.01|271.66|271.31|270.96|324
1585904100000|2020-04-03 08:55:00|271.31|270.96|271.36|271.01|271.41|271.06|271.16|270.76|601
1585904400000|2020-04-03 09:00:00|271.31|270.96|271.26|270.91|272.06|271.61|271.26|270.91|887
1585904700000|2020-04-03 09:05:00|271.21|270.86|271.36|270.96|271.51|271.16|271.21|270.86|173
1585905000000|2020-04-03 09:10:00|271.31|271.01|271.41|271.01|271.56|271.11|271.31|270.96|66
1585905300000|2020-04-03 09:15:00|271.46|271.11|271.21|270.51|271.46|271.11|270.91|270.51|117
1585905600000|2020-04-03 09:20:00|271.36|270.56|271.16|270.36|271.36|270.56|271.06|270.26|0
1585905900000|2020-04-03 09:25:00|271.26|270.46|271.46|270.66|271.46|270.66|271.16|270.36|2
1585906200000|2020-04-03 09:30:00|271.56|270.76|271.26|270.46|271.56|270.76|271.26|270.46|0
1585906500000|2020-04-03 09:35:00|271.36|270.56|271.16|270.36|271.36|270.56|271.06|270.26|0
1585906800000|2020-04-03 09:40:00|271.06|270.26|271.36|270.56|271.56|270.76|271.06|270.26|0
1585907100000|2020-04-03 09:45:00|271.26|270.46|271.36|270.56|271.46|270.66|271.16|270.36|0
1585907400000|2020-04-03 09:50:00|271.21|270.76|271.41|271.06|271.46|271.06|271.21|270.76|70
1585907700000|2020-04-03 09:55:00|271.46|271.01|271.41|270.96|271.46|271.11|271.11|270.76|120
1585908000000|2020-04-03 10:00:00|271.31|271.01|271.66|271.31|271.66|271.31|271.26|270.86|36
1585908300000|2020-04-03 10:05:00|271.71|271.26|271.91|271.56|271.91|271.56|271.61|271.26|20
1585908600000|2020-04-03 10:10:00|271.96|271.61|272.11|271.66|272.11|271.66|271.86|271.46|12
1585908900000|2020-04-03 10:15:00|272.06|271.61|271.91|271.46|272.11|271.66|271.86|271.46|9
1585909200000|2020-04-03 10:20:00|271.86|271.51|272.01|271.56|272.06|271.66|271.86|271.46|3
1585909500000|2020-04-03 10:25:00|271.96|271.61|271.91|271.46|272.01|271.61|271.86|271.46|1
1585909800000|2020-04-03 10:30:00|271.86|271.51|272.56|272.16|272.56|272.16|271.86|271.51|49
1585910100000|2020-04-03 10:35:00|272.61|272.21|272.31|271.91|272.61|272.21|272.26|271.86|24
1585910400000|2020-04-03 10:40:00|272.26|271.96|272.36|271.91|272.46|272.06|272.26|271.81|38
1585910700000|2020-04-03 10:45:00|272.46|271.96|272.41|272.06|272.51|272.11|272.41|271.96|21
1585911000000|2020-04-03 10:50:00|272.46|272.01|272.36|271.96|272.46|272.06|272.31|271.91|10
1585911300000|2020-04-03 10:55:00|272.41|271.91|272.31|271.91|272.41|271.96|272.31|271.86|5
1585911600000|2020-04-03 11:00:00|272.26|271.81|272.61|272.16|272.61|272.16|272.21|271.81|13
1585911900000|2020-04-03 11:05:00|272.56|272.11|272.16|271.76|272.61|272.11|272.16|271.76|62
1585912200000|2020-04-03 11:10:00|272.21|271.61|272.01|271.56|272.21|271.71|271.96|271.56|3
1585912500000|2020-04-03 11:15:00|272.06|271.61|271.86|271.41|272.06|271.66|271.81|271.41|0
1585912800000|2020-04-03 11:20:00|271.81|271.46|272.11|271.76|272.11|271.76|271.81|271.41|7
1585913100000|2020-04-03 11:25:00|272.16|271.71|272.36|271.91|272.36|271.96|272.01|271.56|42
1585913400000|2020-04-03 11:30:00|272.46|271.96|272.46|272.06|272.51|272.11|272.31|271.91|22
1585913700000|2020-04-03 11:35:00|272.41|272.11|272.46|272.01|272.56|272.16|272.31|271.96|29
1585914000000|2020-04-03 11:40:00|272.41|272.06|272.36|271.96|272.46|272.06|272.16|271.81|4
1585914300000|2020-04-03 11:45:00|272.31|272.01|273.11|272.66|273.31|272.86|272.31|271.91|72
1585914600000|2020-04-03 11:50:00|273.06|272.71|273.21|272.76|273.31|272.91|272.91|272.46|17
1585914900000|2020-04-03 11:55:00|273.26|272.81|274.46|274.01|274.81|274.36|273.11|272.71|221
1585915200000|2020-04-03 12:00:00|274.51|274.06|273.61|272.86|274.61|274.21|273.41|272.71|76
1585915500000|2020-04-03 12:05:00|273.56|272.81|273.51|272.91|273.56|273.11|273.06|272.56|19
1585915800000|2020-04-03 12:10:00|273.46|272.86|273.31|272.81|273.46|272.96|273.06|272.71|30
1585916100000|2020-04-03 12:15:00|273.26|272.76|273.01|272.46|273.36|272.86|272.81|272.41|12
1585916400000|2020-04-03 12:20:00|272.96|272.51|273.21|272.71|273.21|272.71|272.96|272.51|7
1585916700000|2020-04-03 12:25:00|273.11|272.66|273.11|272.41|273.26|272.66|272.91|272.26|9
1585917000000|2020-04-03 12:30:00|273.06|272.31|273.66|272.81|273.86|273.31|272.31|271.26|78
1585917300000|2020-04-03 12:35:00|273.61|272.61|273.46|272.91|273.71|273.16|273.01|272.31|13
1585917600000|2020-04-03 12:40:00|273.41|272.81|273.21|272.71|273.76|273.26|273.06|272.61|7
1585917900000|2020-04-03 12:45:00|273.16|272.66|273.16|272.66|273.61|273.11|272.96|272.41|12
1585918200000|2020-04-03 12:50:00|273.11|272.61|273.66|273.21|273.66|273.21|273.06|272.56|32
1585918500000|2020-04-03 12:55:00|273.61|273.31|273.66|273.21|273.76|273.31|273.51|273.01|199
1585918800000|2020-04-03 13:00:00|273.76|273.26|274.06|273.56|274.11|273.71|273.66|273.11|19
1585919100000|2020-04-03 13:05:00|274.01|273.61|273.86|273.31|274.06|273.66|273.76|273.26|9
1585919400000|2020-04-03 13:10:00|273.76|273.26|273.81|273.26|273.96|273.51|273.76|273.26|26
1585919700000|2020-04-03 13:15:00|273.76|273.31|273.26|272.81|273.86|273.41|273.16|272.71|31
1585920000000|2020-04-03 13:20:00|273.31|272.86|273.66|273.26|273.76|273.36|273.31|272.86|54
1585920300000|2020-04-03 13:25:00|273.71|273.31|273.46|273.11|273.86|273.46|273.46|273.01|82
1585920600000|2020-04-03 13:30:00|273.56|273.01|273.76|273.21|274.11|273.71|273.26|272.81|52
1585920900000|2020-04-03 13:35:00|273.71|273.26|274.01|273.56|274.01|273.56|273.41|272.91|23
1585921200000|2020-04-03 13:40:00|273.91|273.51|274.11|273.61|274.61|274.16|273.86|273.46|64
1585921500000|2020-04-03 13:45:00|274.06|273.56|274.06|273.61|274.26|273.76|273.61|273.26|17
1585921800000|2020-04-03 13:50:00|274.11|273.66|273.81|273.36|274.31|273.81|273.21|272.86|46
1585922100000|2020-04-03 13:55:00|273.86|273.41|274.06|273.56|274.26|273.81|273.81|273.16|68
1585922400000|2020-04-03 14:00:00|274.21|273.61|273.96|273.46|274.51|274.11|273.91|273.36|22
1585922700000|2020-04-03 14:05:00|273.91|273.51|274.41|273.91|274.61|274.21|273.91|273.51|39
1585923000000|2020-04-03 14:10:00|274.36|273.86|274.01|273.56|274.36|273.86|274.01|273.51|8
1585923300000|2020-04-03 14:15:00|273.96|273.51|273.11|272.56|273.96|273.51|273.11|272.56|4
1585923600000|2020-04-03 14:20:00|273.21|272.61|273.31|272.86|273.31|272.86|272.86|272.36|21
1585923900000|2020-04-03 14:25:00|273.21|272.81|272.96|272.51|273.21|272.86|272.76|272.31|4
1585924200000|2020-04-03 14:30:00|273.01|272.56|272.41|271.96|273.21|272.76|272.36|271.91|21
1585924500000|2020-04-03 14:35:00|272.36|271.91|272.26|271.81|272.71|272.26|272.06|271.71|9
1585924800000|2020-04-03 14:40:00|272.31|271.86|272.61|272.16|272.61|272.16|272.16|271.76|12
1585925100000|2020-04-03 14:45:00|272.56|272.06|272.71|272.21|272.81|272.31|272.41|271.96|4
1585925400000|2020-04-03 14:50:00|272.66|272.16|272.41|271.91|273.01|272.56|272.36|271.91|22
1585925700000|2020-04-03 14:55:00|272.51|271.96|273.21|272.81|273.21|272.81|272.51|271.91|72
1585926000000|2020-04-03 15:00:00|273.26|272.86|273.01|272.61|273.56|273.11|273.01|272.61|202
1585926300000|2020-04-03 15:05:00|272.91|272.56|272.51|272.06|272.91|272.56|272.16|271.81|41
1585926600000|2020-04-03 15:10:00|272.46|272.01|272.26|271.91|272.76|272.31|272.26|271.86|45
1585926900000|2020-04-03 15:15:00|272.16|271.81|272.26|271.86|272.36|271.96|272.16|271.81|53
1585927200000|2020-04-03 15:20:00|272.31|271.91|271.81|271.31|272.36|272.01|271.81|271.31|40
1585927500000|2020-04-03 15:25:00|271.66|271.36|271.66|271.26|271.86|271.46|271.66|271.26|35
1585927800000|2020-04-03 15:30:00|271.61|271.21|271.86|271.41|271.86|271.51|271.56|271.11|53
1585928100000|2020-04-03 15:35:00|271.81|271.36|271.71|271.26|271.96|271.56|271.41|271.01|51
1585928400000|2020-04-03 15:40:00|271.66|271.21|271.16|270.71|271.71|271.31|271.16|270.71|24
1585928700000|2020-04-03 15:45:00|271.06|270.66|270.86|270.36|271.06|270.66|270.61|270.16|26
1585929000000|2020-04-03 15:50:00|270.91|270.41|270.51|269.96|270.91|270.41|270.06|269.56|12
1585929300000|2020-04-03 15:55:00|270.56|270.01|270.26|269.76|270.81|270.36|270.21|269.76|30
1585929600000|2020-04-03 16:00:00|270.31|269.81|270.21|269.76|270.41|269.96|269.96|269.61|40
1585929900000|2020-04-03 16:05:00|270.16|269.71|269.96|269.51|270.16|269.71|269.66|269.21|7
1585930200000|2020-04-03 16:10:00|270.01|269.56|269.76|269.31|270.11|269.66|269.71|269.21|2
1585930500000|2020-04-03 16:15:00|269.81|269.36|269.66|269.16|269.81|269.36|269.41|268.96|7
1585930800000|2020-04-03 16:20:00|269.61|269.11|269.71|269.21|269.81|269.41|269.51|269.01|5
1585931100000|2020-04-03 16:25:00|269.66|269.16|269.81|269.36|269.81|269.41|269.46|268.96|7
1585931400000|2020-04-03 16:30:00|269.76|269.31|270.21|269.71|270.36|269.96|269.76|269.26|32
1585931700000|2020-04-03 16:35:00|270.16|269.66|270.36|269.96|270.46|270.01|270.06|269.56|16
1585932000000|2020-04-03 16:40:00|270.26|269.91|270.26|269.81|270.51|270.06|270.01|269.56|21
1585932300000|2020-04-03 16:45:00|270.21|269.76|269.86|269.36|270.31|269.81|269.66|269.16|19
1585932600000|2020-04-03 16:50:00|269.81|269.31|270.06|269.56|270.16|269.71|269.71|269.26|15
1585932900000|2020-04-03 16:55:00|270.01|269.51|270.21|269.61|270.36|269.91|269.86|269.41|12
1585933200000|2020-04-03 17:00:00|270.11|269.76|270.36|269.81|270.46|269.96|270.06|269.56|10
1585933500000|2020-04-03 17:05:00|270.41|269.91|270.51|269.91|270.51|270.01|270.41|269.91|1
1585933800000|2020-04-03 17:10:00|270.46|269.86|270.11|269.66|270.46|269.86|270.06|269.66|6
1585934100000|2020-04-03 17:15:00|270.16|269.71|270.31|269.81|270.41|270.01|270.11|269.71|21
1585934400000|2020-04-03 17:20:00|270.36|269.96|270.26|269.76|270.46|270.01|270.06|269.66|26
1585934700000|2020-04-03 17:25:00|270.21|269.71|269.91|269.46|270.31|269.86|269.76|269.31|7
1585935000000|2020-04-03 17:30:00|269.86|269.41|269.96|269.46|269.96|269.46|269.71|269.31|3
1585935300000|2020-04-03 17:35:00|269.81|269.41|269.91|269.51|270.11|269.66|269.71|269.31|13
1585935600000|2020-04-03 17:40:00|269.86|269.46|269.86|269.31|269.96|269.46|269.71|269.31|1
1585935900000|2020-04-03 17:45:00|269.91|269.51|269.81|269.41|270.26|269.81|269.76|269.31|30
1585936200000|2020-04-03 17:50:00|269.86|269.31|270.01|269.56|270.26|269.76|269.76|269.31|32
1585936500000|2020-04-03 17:55:00|269.96|269.51|270.06|269.61|270.06|269.61|269.71|269.31|3
1585936800000|2020-04-03 18:00:00|270.01|269.56|269.96|269.46|270.21|269.81|269.71|269.31|26
1585937100000|2020-04-03 18:05:00|269.91|269.51|269.81|269.31|270.01|269.56|269.71|269.31|5
1585937400000|2020-04-03 18:10:00|269.86|269.36|269.76|269.36|269.96|269.56|269.56|269.11|9
1585937700000|2020-04-03 18:15:00|269.81|269.31|269.71|269.26|269.91|269.51|269.56|269.11|14
1585938000000|2020-04-03 18:20:00|269.76|269.31|270.26|269.76|270.26|269.76|269.71|269.26|28
1585938300000|2020-04-03 18:25:00|270.21|269.71|270.61|270.16|270.66|270.16|270.06|269.61|7
1585938600000|2020-04-03 18:30:00|270.51|270.11|270.46|270.01|270.51|270.11|270.11|269.66|9
1585938900000|2020-04-03 18:35:00|270.41|269.96|270.36|269.86|270.46|270.01|270.01|269.61|7
1585939200000|2020-04-03 18:40:00|270.41|269.91|269.91|269.41|270.46|270.01|269.86|269.41|4
1585939500000|2020-04-03 18:45:00|269.96|269.46|270.51|269.96|270.51|270.01|269.96|269.46|10
1585939800000|2020-04-03 18:50:00|270.56|270.01|270.91|270.46|271.11|270.66|270.46|269.96|37
1585940100000|2020-04-03 18:55:00|270.96|270.41|271.21|270.76|271.26|270.81|270.86|270.41|22
1585940400000|2020-04-03 19:00:00|271.26|270.81|270.81|270.46|271.61|271.21|270.76|270.31|35
1585940700000|2020-04-03 19:05:00|270.91|270.36|270.76|270.26|271.01|270.56|270.66|270.21|26
1585941000000|2020-04-03 19:10:00|270.66|270.21|270.81|270.36|271.06|270.56|270.61|270.16|14
1585941300000|2020-04-03 19:15:00|270.76|270.31|270.81|270.36|271.41|270.91|270.61|270.21|31
1585941600000|2020-04-03 19:20:00|270.86|270.46|270.71|270.21|271.01|270.61|270.56|270.11|27
1585941900000|2020-04-03 19:25:00|270.76|270.26|270.91|270.41|271.01|270.56|270.66|270.21|18
1585942200000|2020-04-03 19:30:00|270.81|270.46|270.66|270.16|270.91|270.51|270.46|270.11|35
1585942500000|2020-04-03 19:35:00|270.61|270.21|270.36|269.91|270.86|270.46|270.11|269.66|22
1585942800000|2020-04-03 19:40:00|270.41|269.86|269.96|269.51|270.46|270.06|269.81|269.36|8
1585943100000|2020-04-03 19:45:00|270.01|269.56|270.86|270.26|270.91|270.56|270.01|269.51|16
1585943400000|2020-04-03 19:50:00|270.91|270.51|270.96|270.46|271.56|271.16|270.61|270.21|26
1585943700000|2020-04-03 19:55:00|270.91|270.41|270.61|270.06|270.96|270.51|270.31|269.86|16
1585944000000|2020-04-03 20:00:00|270.66|270.11|270.51|270.11|270.91|270.41|270.51|270.06|13
1585944300000|2020-04-03 20:05:00|270.56|270.16|270.81|270.36|270.91|270.51|270.56|270.16|19
1585944600000|2020-04-03 20:10:00|270.86|270.41|270.76|270.31|271.01|270.61|270.76|270.31|16
1585944900000|2020-04-03 20:15:00|270.71|270.21|270.71|270.26|270.71|270.26|270.61|270.16|0
1585945200000|2020-04-03 20:20:00|270.76|270.31|270.81|270.36|270.86|270.41|270.76|270.31|0
1585945800000|2020-04-03 20:30:00|270.91|270.46|270.86|270.36|271.01|270.56|270.66|270.26|20
1585946100000|2020-04-03 20:35:00|270.91|270.41|270.86|270.36|270.96|270.56|270.66|270.21|7
1585946400000|2020-04-03 20:40:00|270.81|270.21|270.61|270.11|270.86|270.41|270.51|269.96|8
1585946700000|2020-04-03 20:45:00|270.71|270.06|270.86|270.31|271.06|270.41|270.46|269.96|106
1585947000000|2020-04-03 20:50:00|270.96|270.36|270.91|269.86|271.11|270.51|270.36|269.86|61
1585947300000|2020-04-03 20:55:00|270.86|269.91|270.91|269.76|270.91|269.96|270.16|269.46|5
1586124000000|2020-04-05 22:00:00|273.06|272.26|273.06|272.26|273.36|272.56|272.76|271.96|0
1586124300000|2020-04-05 22:05:00|273.16|272.36|273.16|272.36|273.36|272.56|272.66|271.86|0
1586124600000|2020-04-05 22:10:00|273.06|272.26|272.96|272.16|273.36|272.56|272.96|272.16|0
1586124900000|2020-04-05 22:15:00|272.86|272.06|272.96|272.16|273.06|272.26|272.46|271.66|0
1586125200000|2020-04-05 22:20:00|272.86|272.06|273.46|272.66|273.46|272.66|272.76|271.96|0
1586125500000|2020-04-05 22:25:00|273.36|272.56|273.36|272.56|273.46|272.66|273.26|272.46|0
1586125800000|2020-04-05 22:30:00|273.26|272.46|273.26|272.46|273.26|272.46|273.06|272.26|0
1586126100000|2020-04-05 22:35:00|273.36|272.56|273.16|272.36|273.36|272.56|273.06|272.26|0
1586126400000|2020-04-05 22:40:00|273.26|272.46|273.26|272.46|273.46|272.66|273.16|272.36|0
1586126700000|2020-04-05 22:45:00|273.36|272.56|273.26|272.46|273.46|272.66|273.26|272.46|0
1586127000000|2020-04-05 22:50:00|273.16|272.36|273.16|272.36|273.26|272.46|273.06|272.26|0
1586127300000|2020-04-05 22:55:00|273.06|272.26|273.16|272.36|273.26|272.46|273.06|272.26|0
1586127600000|2020-04-05 23:00:00|273.26|272.46|273.46|272.66|273.56|272.76|273.16|272.36|0
1586127900000|2020-04-05 23:05:00|273.56|272.76|273.76|272.96|273.86|273.06|273.46|272.66|0
1586128200000|2020-04-05 23:10:00|273.66|272.86|273.66|272.86|273.76|272.96|273.66|272.86|0
1586128500000|2020-04-05 23:15:00|273.76|272.96|273.96|273.16|273.96|273.16|273.66|272.86|0
1586128800000|2020-04-05 23:20:00|274.06|273.26|273.76|272.96|274.06|273.26|273.76|272.96|0
1586129100000|2020-04-05 23:25:00|273.86|273.06|273.86|273.06|273.86|273.06|273.76|272.96|0
1586129400000|2020-04-05 23:30:00|273.76|272.96|273.26|272.46|273.76|272.96|273.26|272.46|0
1586129700000|2020-04-05 23:35:00|273.36|272.56|273.36|272.56|273.56|272.76|273.26|272.46|0
1586130000000|2020-04-05 23:40:00|273.26|272.46|273.26|272.46|273.36|272.56|273.06|272.26|0
1586130300000|2020-04-05 23:45:00|273.36|272.56|273.36|272.56|273.36|272.56|273.26|272.46|0
1586130600000|2020-04-05 23:50:00|273.26|272.46|273.36|272.56|273.56|272.76|273.26|272.46|0
1586130900000|2020-04-05 23:55:00|273.46|272.66|273.66|272.86|273.76|272.96|273.36|272.56|0
1586131200000|2020-04-06 00:00:00|273.76|272.96|273.66|272.86|274.06|273.26|273.56|272.76|0
1586131500000|2020-04-06 00:05:00|273.56|272.76|273.86|273.06|273.86|273.06|273.56|272.76|0
1586131800000|2020-04-06 00:10:00|273.96|273.16|274.26|273.46|274.26|273.46|273.86|273.06|0
1586132100000|2020-04-06 00:15:00|274.16|273.36|275.38|274.58|276.06|275.26|274.16|273.36|0
1586132400000|2020-04-06 00:20:00|275.28|274.48|275.38|274.58|275.48|274.68|275.08|274.28|0
1586132700000|2020-04-06 00:25:00|275.28|274.48|274.48|273.68|275.38|274.58|274.18|273.38|0
1586133000000|2020-04-06 00:30:00|274.63|274.23|276.08|275.63|276.33|275.93|274.58|274.23|288
1586133300000|2020-04-06 00:35:00|276.03|275.53|277.28|276.78|277.28|276.83|275.93|275.43|174
1586133600000|2020-04-06 00:40:00|277.23|276.83|276.73|276.33|277.53|277.08|276.63|276.28|113
1586133900000|2020-04-06 00:45:00|276.78|276.48|276.93|276.53|277.53|277.08|276.68|276.28|182
1586134200000|2020-04-06 00:50:00|276.83|276.38|277.08|276.73|277.33|276.88|276.73|276.38|146
1586134500000|2020-04-06 00:55:00|277.18|276.68|277.38|276.78|277.93|277.53|276.78|276.33|279
1586134800000|2020-04-06 01:00:00|277.33|276.83|276.03|275.58|277.38|276.88|275.08|274.63|1107
1586135100000|2020-04-06 01:05:00|275.88|275.63|274.98|274.58|275.93|275.63|274.68|274.28|365
1586135400000|2020-04-06 01:10:00|274.93|274.48|275.08|274.68|275.73|275.33|274.48|274.03|447
1586135700000|2020-04-06 01:15:00|275.03|274.73|275.53|275.13|276.08|275.68|275.03|274.63|471
1586136000000|2020-04-06 01:20:00|275.63|275.18|276.48|276.08|276.68|276.23|275.38|274.93|362
1586136300000|2020-04-06 01:25:00|276.43|276.03|275.88|275.48|276.53|276.13|275.83|275.38|214
1586136600000|2020-04-06 01:30:00|275.83|275.43|275.28|274.88|275.98|275.58|274.98|274.58|357
1586136900000|2020-04-06 01:35:00|275.33|274.93|275.03|274.58|275.33|274.93|274.43|274.03|234
1586137200000|2020-04-06 01:40:00|274.98|274.48|274.88|274.48|275.58|275.13|274.83|274.38|179
1586137500000|2020-04-06 01:45:00|274.83|274.38|274.58|274.18|275.08|274.73|274.43|274.03|142
1586137800000|2020-04-06 01:50:00|274.48|274.13|274.88|274.43|274.93|274.53|274.28|273.93|185
1586138100000|2020-04-06 01:55:00|274.83|274.38|275.78|275.43|275.78|275.43|274.68|274.33|163
1586138400000|2020-04-06 02:00:00|275.83|275.38|276.13|275.73|276.13|275.73|275.58|275.18|214
1586138700000|2020-04-06 02:05:00|276.08|275.78|276.13|275.73|276.43|276.03|276.03|275.63|172
1586139000000|2020-04-06 02:10:00|276.18|275.78|277.03|276.63|277.13|276.78|276.18|275.78|254
1586139300000|2020-04-06 02:15:00|276.98|276.58|276.38|276.03|277.08|276.73|276.23|275.83|209
1586139600000|2020-04-06 02:20:00|276.33|275.98|276.13|275.73|276.33|276.03|275.98|275.63|129
1586139900000|2020-04-06 02:25:00|276.08|275.68|276.08|275.68|276.33|275.93|276.03|275.63|88
1586140200000|2020-04-06 02:30:00|276.03|275.63|275.93|275.53|276.03|275.68|275.58|275.23|192
1586140500000|2020-04-06 02:35:00|275.88|275.58|275.93|275.53|276.23|275.83|275.73|275.28|156
1586140800000|2020-04-06 02:40:00|275.98|275.58|276.38|275.98|276.63|276.23|275.98|275.58|139
1586141100000|2020-04-06 02:45:00|276.43|276.03|276.38|275.93|276.63|276.23|276.13|275.73|93
1586141400000|2020-04-06 02:50:00|276.33|275.98|276.68|276.23|276.68|276.33|276.33|275.98|118
1586141700000|2020-04-06 02:55:00|276.73|276.28|277.48|277.08|277.53|277.18|276.68|276.28|228
1586142000000|2020-04-06 03:00:00|277.43|277.13|277.93|277.53|278.08|277.73|277.43|277.08|237
1586142300000|2020-04-06 03:05:00|277.98|277.58|277.53|277.18|278.13|277.73|277.48|277.03|161
1586142600000|2020-04-06 03:10:00|277.58|277.13|277.73|277.33|278.03|277.63|277.28|276.83|119
1586142900000|2020-04-06 03:15:00|277.68|277.28|278.03|277.58|278.03|277.68|277.53|277.13|84
1586143200000|2020-04-06 03:20:00|278.13|277.63|277.63|277.23|278.13|277.73|277.58|277.18|71
1586143500000|2020-04-06 03:25:00|277.68|277.28|278.33|277.93|278.33|277.93|277.58|277.23|131
1586143800000|2020-04-06 03:30:00|278.28|277.88|278.28|277.88|278.53|278.13|278.08|277.68|129
1586144100000|2020-04-06 03:35:00|278.23|277.83|278.68|278.33|278.78|278.38|278.23|277.83|178
1586144400000|2020-04-06 03:40:00|278.73|278.28|278.38|278.03|278.73|278.33|278.18|277.83|168
1586144700000|2020-04-06 03:45:00|278.33|277.98|278.73|278.33|278.73|278.38|278.28|277.93|119
1586145000000|2020-04-06 03:50:00|278.68|278.38|278.78|278.38|278.98|278.58|278.58|278.23|87
1586145300000|2020-04-06 03:55:00|278.73|278.33|279.13|278.68|279.13|278.78|278.68|278.33|85
1586145600000|2020-04-06 04:00:00|279.08|278.73|279.23|278.83|279.48|279.13|278.88|278.53|79
1586145900000|2020-04-06 04:05:00|279.18|278.78|279.38|278.93|279.38|278.93|278.88|278.48|61
1586146200000|2020-04-06 04:10:00|279.33|278.98|279.43|279.03|279.58|279.23|279.28|278.88|45
1586146500000|2020-04-06 04:15:00|279.53|279.08|279.08|278.63|279.63|279.23|279.03|278.63|64
1586146800000|2020-04-06 04:20:00|279.13|278.68|279.73|279.33|279.73|279.33|279.08|278.63|98
1586147100000|2020-04-06 04:25:00|279.68|279.38|279.53|279.13|279.73|279.38|279.43|279.03|84
1586147400000|2020-04-06 04:30:00|279.58|279.18|279.63|279.28|279.73|279.33|279.28|278.93|131
1586147700000|2020-04-06 04:35:00|279.68|279.23|279.73|279.28|279.88|279.53|279.53|279.13|129
1586148000000|2020-04-06 04:40:00|279.68|279.18|279.33|278.93|279.68|279.23|279.23|278.83|45
1586148300000|2020-04-06 04:45:00|279.38|278.98|279.13|278.68|279.43|279.08|279.08|278.63|45
1586148600000|2020-04-06 04:50:00|279.08|278.63|279.53|279.18|279.53|279.18|279.08|278.63|44
1586148900000|2020-04-06 04:55:00|279.58|279.13|279.58|279.13|279.63|279.18|279.08|278.68|93
1586149200000|2020-04-06 05:00:00|279.63|279.18|279.98|279.63|280.03|279.63|279.38|279.03|392
1586149500000|2020-04-06 05:05:00|280.03|279.58|279.33|278.88|280.03|279.68|278.88|278.48|260
1586149800000|2020-04-06 05:10:00|279.28|278.93|279.03|278.63|279.68|279.33|279.03|278.63|109
1586150100000|2020-04-06 05:15:00|278.98|278.58|279.23|278.88|279.33|278.98|278.88|278.48|120
1586150400000|2020-04-06 05:20:00|279.28|278.93|279.43|279.03|279.58|279.18|279.28|278.93|105
1586150700000|2020-04-06 05:25:00|279.48|278.93|280.18|279.78|280.18|279.78|279.28|278.93|156
1586151000000|2020-04-06 05:30:00|280.23|279.83|280.53|280.18|280.63|280.28|280.18|279.78|173
1586151300000|2020-04-06 05:35:00|280.58|280.13|280.98|280.63|281.03|280.68|280.48|280.13|191
1586151600000|2020-04-06 05:40:00|280.93|280.58|281.58|281.18|281.58|281.23|280.93|280.58|341
1586151900000|2020-04-06 05:45:00|281.63|281.23|281.38|280.98|281.93|281.58|281.28|280.93|282
1586152200000|2020-04-06 05:50:00|281.43|281.03|281.33|280.98|281.53|281.13|281.28|280.88|131
1586152500000|2020-04-06 05:55:00|281.38|281.03|281.08|280.63|281.38|281.03|280.83|280.48|90
1586152800000|2020-04-06 06:00:00|281.13|280.68|281.23|280.88|281.43|281.08|281.03|280.63|152
1586153100000|2020-04-06 06:05:00|281.28|280.93|282.03|281.68|282.13|281.73|281.28|280.93|233
1586153400000|2020-04-06 06:10:00|282.08|281.78|282.03|281.68|282.43|282.03|281.98|281.53|207
1586153700000|2020-04-06 06:15:00|282.08|281.63|281.83|281.48|282.08|281.63|281.58|281.23|123
1586154000000|2020-04-06 06:20:00|281.88|281.53|282.18|281.78|282.18|281.78|281.83|281.48|157
1586154300000|2020-04-06 06:25:00|282.13|281.73|281.78|281.38|282.23|281.88|281.68|281.28|104
1586154600000|2020-04-06 06:30:00|281.83|281.43|280.48|280.13|281.83|281.48|280.48|280.13|144
1586154900000|2020-04-06 06:35:00|280.53|280.08|280.18|279.83|280.63|280.28|280.08|279.63|136
1586155200000|2020-04-06 06:40:00|280.13|279.78|279.88|279.48|280.13|279.78|279.78|279.38|155
1586155500000|2020-04-06 06:45:00|279.83|279.43|279.93|279.53|280.18|279.78|279.78|279.38|124
1586155800000|2020-04-06 06:50:00|279.98|279.58|279.83|279.48|279.98|279.58|279.48|279.08|110
1586156100000|2020-04-06 06:55:00|279.78|279.43|279.73|279.38|279.93|279.58|279.73|279.33|76
1586156400000|2020-04-06 07:00:00|279.78|279.33|280.13|279.73|280.38|279.98|279.48|279.13|257
1586156700000|2020-04-06 07:05:00|280.18|279.78|279.93|279.58|280.18|279.78|279.88|279.53|84
1586157000000|2020-04-06 07:10:00|279.88|279.53|279.93|279.53|280.03|279.68|279.68|279.28|100
1586157300000|2020-04-06 07:15:00|279.88|279.58|280.38|280.03|280.43|280.03|279.88|279.53|141
1586157600000|2020-04-06 07:20:00|280.33|279.98|280.08|279.73|280.58|280.18|280.08|279.73|162
1586157900000|2020-04-06 07:25:00|280.13|279.78|280.33|279.93|280.38|279.98|280.08|279.73|89
1586158200000|2020-04-06 07:30:00|280.38|279.98|280.33|279.93|280.78|280.38|280.33|279.93|138
1586158500000|2020-04-06 07:35:00|280.28|279.88|280.03|279.63|280.28|279.93|279.83|279.43|102
1586158800000|2020-04-06 07:40:00|280.08|279.68|279.78|279.38|280.13|279.73|279.53|279.13|87
1586159100000|2020-04-06 07:45:00|279.73|279.43|280.13|279.73|280.13|279.78|279.73|279.38|95
1586159400000|2020-04-06 07:50:00|280.08|279.68|280.03|279.68|280.18|279.78|279.98|279.58|52
1586159700000|2020-04-06 07:55:00|280.08|279.73|280.58|280.18|280.78|280.38|280.08|279.73|132
1586160000000|2020-04-06 08:00:00|280.53|280.13|279.78|279.43|280.53|280.13|279.78|279.43|171
1586160300000|2020-04-06 08:05:00|279.73|279.38|279.73|279.33|280.13|279.68|279.28|278.88|245
1586160600000|2020-04-06 08:10:00|279.78|279.43|279.98|279.58|280.33|279.93|279.78|279.43|138
1586160900000|2020-04-06 08:15:00|279.93|279.53|279.53|279.18|280.03|279.68|279.43|279.03|147
1586161200000|2020-04-06 08:20:00|279.58|279.23|279.48|279.13|279.78|279.43|279.48|279.13|146
1586161500000|2020-04-06 08:25:00|279.53|279.18|280.18|279.83|280.23|279.83|279.43|278.98|123
1586161800000|2020-04-06 08:30:00|280.23|279.88|280.13|279.78|280.28|279.88|279.88|279.43|110
1586162100000|2020-04-06 08:35:00|280.18|279.73|279.88|279.53|280.18|279.78|279.78|279.38|143
1586162400000|2020-04-06 08:40:00|279.93|279.58|280.08|279.73|280.18|279.83|279.88|279.53|140
1586162700000|2020-04-06 08:45:00|280.13|279.78|280.43|280.03|280.53|280.13|280.03|279.68|130
1586163000000|2020-04-06 08:50:00|280.38|279.93|280.58|280.18|280.93|280.53|279.93|279.53|440
1586163300000|2020-04-06 08:55:00|280.63|280.23|281.13|280.73|281.33|280.93|280.58|280.23|531
1586163600000|2020-04-06 09:00:00|281.08|280.68|280.18|279.78|281.48|281.08|280.18|279.78|1035
1586163900000|2020-04-06 09:05:00|280.13|279.73|280.48|280.08|280.63|280.28|280.08|279.68|194
1586164200000|2020-04-06 09:10:00|280.53|280.13|280.48|279.93|280.88|280.48|280.28|279.88|119
1586164500000|2020-04-06 09:15:00|280.43|279.88|281.08|280.58|281.23|280.83|280.43|279.88|219
1586164800000|2020-04-06 09:20:00|281.28|280.48|281.48|280.68|281.48|280.68|281.28|280.48|0
1586165100000|2020-04-06 09:25:00|281.58|280.78|281.58|280.78|281.78|280.98|281.48|280.68|9
1586165400000|2020-04-06 09:30:00|281.48|280.68|281.68|280.88|281.78|280.98|281.48|280.68|0
1586165700000|2020-04-06 09:35:00|281.78|280.98|281.58|280.78|281.78|280.98|281.48|280.68|0
1586166000000|2020-04-06 09:40:00|281.68|280.88|281.98|281.18|281.98|281.18|281.58|280.78|0
1586166300000|2020-04-06 09:45:00|282.08|281.28|281.98|281.18|282.08|281.28|281.78|280.98|0
1586166600000|2020-04-06 09:50:00|282.08|281.28|281.38|280.83|282.08|281.28|281.38|280.83|4
1586166900000|2020-04-06 09:55:00|281.33|280.78|281.33|280.78|281.38|280.93|281.18|280.78|3
1586167200000|2020-04-06 10:00:00|281.28|280.73|281.18|280.83|281.28|280.83|281.08|280.63|11
1586167500000|2020-04-06 10:05:00|281.28|280.78|281.08|280.53|281.28|280.83|281.08|280.53|10
1586167800000|2020-04-06 10:10:00|281.03|280.58|280.98|280.28|281.03|280.58|280.93|280.08|16
1586168100000|2020-04-06 10:15:00||280.33||280.38||280.43||280.28|0
1586168400000|2020-04-06 10:20:00|280.93|280.43|280.78|280.28|280.93|280.43|280.73|280.23|0
1586168700000|2020-04-06 10:25:00|280.73|280.23|280.63|280.18|280.78|280.33|280.63|280.18|6
1586169000000|2020-04-06 10:30:00|280.58|280.13|280.63|280.18|280.68|280.23|280.48|280.13|25
1586169300000|2020-04-06 10:35:00|280.68|280.23|280.63|280.18|280.78|280.33|280.58|280.13|0
1586169600000|2020-04-06 10:40:00|280.68|280.23|280.93|280.43|280.93|280.43|280.63|280.18|0
1586169900000|2020-04-06 10:45:00|280.88|280.38|280.93|280.48|280.98|280.58|280.83|280.33|7
1586170200000|2020-04-06 10:50:00|280.88|280.43|280.83|280.33|280.93|280.48|280.78|280.33|1
1586170500000|2020-04-06 10:55:00|280.88|280.38|280.98|280.53|281.03|280.58|280.88|280.38|4
1586170800000|2020-04-06 11:00:00|280.93|280.48|280.73|280.28|280.93|280.48|280.73|280.28|3
1586171100000|2020-04-06 11:05:00|280.78|280.33|280.83|280.38|280.83|280.38|280.73|280.28|0
1586171400000|2020-04-06 11:10:00|280.88|280.33|280.93|280.43|281.03|280.58|280.88|280.33|2
1586171700000|2020-04-06 11:15:00|280.88|280.38|280.68|280.18|280.93|280.48|280.68|280.18|2
1586172000000|2020-04-06 11:20:00|280.73|280.23|280.93|280.53|281.08|280.68|280.73|280.23|35
1586172300000|2020-04-06 11:25:00|280.88|280.48|280.98|280.53|281.03|280.63|280.83|280.43|21
1586172600000|2020-04-06 11:30:00|280.93|280.48|280.98|280.53|281.03|280.63|280.83|280.43|11
1586172900000|2020-04-06 11:35:00|280.93|280.48|280.98|280.48|281.08|280.63|280.83|280.43|0
1586173200000|2020-04-06 11:40:00|281.03|280.53|281.08|280.63|281.18|280.73|281.03|280.53|4
1586173500000|2020-04-06 11:45:00|281.03|280.58|281.08|280.63|281.18|280.78|280.98|280.48|6
1586173800000|2020-04-06 11:50:00|281.03|280.58|280.88|280.48|281.03|280.58|280.88|280.43|4
1586174100000|2020-04-06 11:55:00|280.93|280.43|280.93|280.48|280.98|280.58|280.78|280.38|17
1586174400000|2020-04-06 12:00:00|280.88|280.43|280.63|280.23|280.93|280.53|280.63|280.23|13
1586174700000|2020-04-06 12:05:00|280.68|280.28|280.68|280.33|280.73|280.33|280.58|280.18|28
1586175000000|2020-04-06 12:10:00|280.63|280.28|280.63|280.23|280.73|280.33|280.48|280.13|35
1586175300000|2020-04-06 12:15:00|280.58|280.28|280.33|279.88|280.58|280.28|280.13|279.73|54
1586175600000|2020-04-06 12:20:00|280.28|279.93|280.53|280.13|280.53|280.13|280.28|279.88|11
1586175900000|2020-04-06 12:25:00|280.58|280.18|280.43|279.98|280.63|280.28|280.38|279.93|6
1586176200000|2020-04-06 12:30:00|280.48|280.03|280.63|280.23|280.78|280.43|280.38|279.98|53
1586176500000|2020-04-06 12:35:00|280.68|280.28|280.68|280.28|280.73|280.38|280.68|280.23|21
1586176800000|2020-04-06 12:40:00|280.73|280.33|280.88|280.48|280.93|280.58|280.68|280.23|12
1586177100000|2020-04-06 12:45:00|280.93|280.43|281.28|280.83|281.38|280.98|280.73|280.33|17
1586177400000|2020-04-06 12:50:00|281.23|280.88|281.23|280.78|281.38|281.03|281.23|280.78|9
1586177700000|2020-04-06 12:55:00|281.18|280.83|281.18|280.68|281.18|280.83|280.98|280.53|6
1586178000000|2020-04-06 13:00:00|281.13|280.73|281.08|280.68|281.13|280.73|280.93|280.53|0
1586178300000|2020-04-06 13:05:00|281.13|280.73|281.03|280.63|281.23|280.78|281.03|280.63|5
1586178600000|2020-04-06 13:10:00|281.08|280.68|281.18|280.68|281.18|280.73|281.03|280.58|1
1586178900000|2020-04-06 13:15:00|281.23|280.73|281.38|280.98|281.38|280.98|281.23|280.73|7
1586179200000|2020-04-06 13:20:00|281.43|281.03|281.33|280.98|281.58|281.13|281.33|280.88|8
1586179500000|2020-04-06 13:25:00|281.38|281.03|281.43|280.93|281.48|281.03|281.28|280.93|34
1586179800000|2020-04-06 13:30:00|281.48|280.98|280.93|280.48|281.73|281.33|280.83|280.38|38
1586180100000|2020-04-06 13:35:00|280.88|280.43|281.08|280.63|281.13|280.68|280.78|280.33|10
1586180400000|2020-04-06 13:40:00|281.03|280.68|281.53|281.08|281.53|281.08|281.03|280.63|15
1586180700000|2020-04-06 13:45:00|281.58|281.13|281.73|281.28|281.88|281.43|281.58|281.08|32
1586181000000|2020-04-06 13:50:00|281.78|281.33|282.28|281.88|282.58|282.13|281.78|281.33|59
1586181300000|2020-04-06 13:55:00|282.33|281.93|282.48|282.03|282.48|282.03|282.03|281.58|42
1586181600000|2020-04-06 14:00:00|282.53|282.08|282.33|281.88|282.93|282.43|282.28|281.88|28
1586181900000|2020-04-06 14:05:00|282.38|281.93|282.73|282.28|282.73|282.28|282.08|281.73|32
1586182200000|2020-04-06 14:10:00|282.68|282.23|282.23|281.78|282.68|282.23|282.13|281.68|21
1586182500000|2020-04-06 14:15:00|282.28|281.83|282.93|282.48|282.98|282.53|282.23|281.83|29
1586182800000|2020-04-06 14:20:00|282.98|282.43|282.98|282.53|283.13|282.73|282.78|282.38|30
1586183100000|2020-04-06 14:25:00|283.03|282.58|282.68|282.18|283.08|282.63|282.53|282.08|17
1586183400000|2020-04-06 14:30:00|282.73|282.23|282.38|281.93|282.93|282.48|282.13|281.68|19
1586183700000|2020-04-06 14:35:00|282.43|282.03|282.83|282.38|282.83|282.38|282.33|281.83|26
1586184000000|2020-04-06 14:40:00|282.78|282.33|282.23|281.78|282.78|282.33|282.18|281.73|29
1586184300000|2020-04-06 14:45:00|282.28|281.68|281.98|281.53|282.28|281.88|281.93|281.48|24
1586184600000|2020-04-06 14:50:00|282.08|281.58|282.13|281.63|282.33|281.88|282.08|281.58|5
1586184900000|2020-04-06 14:55:00|282.18|281.83|282.43|281.98|282.58|282.18|282.18|281.83|15
1586185200000|2020-04-06 15:00:00|282.48|282.03|282.63|282.08|282.73|282.33|282.23|281.73|15
1586185500000|2020-04-06 15:05:00|282.68|282.23|283.13|282.68|283.23|282.78|282.63|282.13|52
1586185800000|2020-04-06 15:10:00|283.18|282.73|283.13|282.68|283.23|282.78|282.98|282.63|25
1586186100000|2020-04-06 15:15:00|283.18|282.63|283.03|282.58|283.23|282.78|282.88|282.48|30
1586186400000|2020-04-06 15:20:00|283.08|282.63|282.93|282.53|283.18|282.73|282.88|282.48|9
1586186700000|2020-04-06 15:25:00|282.98|282.48|283.23|282.83|283.23|282.83|282.93|282.48|32
1586187000000|2020-04-06 15:30:00|283.18|282.78|283.13|282.73|283.28|282.88|283.03|282.63|19
1586187300000|2020-04-06 15:35:00|283.08|282.68|283.18|282.78|283.23|282.83|282.93|282.48|11
1586187600000|2020-04-06 15:40:00|283.23|282.73|283.23|282.83|283.38|282.98|283.13|282.68|15
1586187900000|2020-04-06 15:45:00|283.18|282.73|283.48|283.03|283.53|283.03|283.18|282.73|18
1586188200000|2020-04-06 15:50:00|283.43|282.98|283.53|283.03|283.58|283.08|283.33|282.93|9
1586188500000|2020-04-06 15:55:00|283.48|282.98|283.33|282.88|283.53|282.98|283.18|282.78|8
1586188800000|2020-04-06 16:00:00|283.38|282.93|283.28|282.78|283.48|283.03|283.18|282.68|15
1586189100000|2020-04-06 16:05:00|283.33|282.68|283.33|282.83|283.38|282.83|283.13|282.68|5
1586189400000|2020-04-06 16:10:00|283.28|282.73|283.58|283.13|283.63|283.23|283.18|282.73|10
1586189700000|2020-04-06 16:15:00|283.53|283.08|283.73|283.28|283.73|283.28|283.48|283.03|14
1586190000000|2020-04-06 16:20:00|283.78|283.33|284.33|283.93|284.33|283.93|283.73|283.33|79
1586190300000|2020-04-06 16:25:00|284.38|283.98|284.63|284.28|284.63|284.28|284.33|283.88|335
1586190600000|2020-04-06 16:30:00|284.58|284.23|284.23|283.83|284.58|284.28|283.98|283.53|22
1586190900000|2020-04-06 16:35:00|284.18|283.78|284.18|283.73|284.38|283.93|283.83|283.43|6
1586191200000|2020-04-06 16:40:00|284.23|283.78|284.08|283.63|284.38|283.93|283.88|283.43|9
1586191500000|2020-04-06 16:45:00|284.03|283.58|283.78|283.33|284.03|283.58|283.78|283.33|16
1586191800000|2020-04-06 16:50:00|283.73|283.28|283.93|283.48|283.98|283.53|283.63|283.18|7
1586192100000|2020-04-06 16:55:00|283.88|283.43|284.13|283.68|284.13|283.68|283.78|283.33|8
1586192400000|2020-04-06 17:00:00|284.18|283.63|284.03|283.53|284.23|283.83|283.98|283.48|5
1586192700000|2020-04-06 17:05:00|283.98|283.43|283.83|283.33|284.03|283.58|283.73|283.28|12
1586193000000|2020-04-06 17:10:00|283.78|283.28|283.73|283.28|283.98|283.53|283.73|283.23|1
1586193300000|2020-04-06 17:15:00|283.68|283.33|283.93|283.43|283.93|283.48|283.68|283.18|3
1586193600000|2020-04-06 17:20:00|283.88|283.38|284.18|283.63|284.18|283.63|283.88|283.38|0
1586193900000|2020-04-06 17:25:00|284.13|283.58|283.83|283.38|284.13|283.63|283.73|283.33|10
1586194200000|2020-04-06 17:30:00|283.78|283.33|283.58|283.13|283.78|283.33|283.58|283.08|0
1586194500000|2020-04-06 17:35:00|283.68|283.28|283.98|283.48|284.03|283.63|283.68|283.23|10
1586194800000|2020-04-06 17:40:00|283.93|283.43|284.13|283.68|284.23|283.78|283.93|283.43|6
1586195100000|2020-04-06 17:45:00|284.08|283.63|284.48|284.03|284.48|284.08|283.93|283.53|30
1586195400000|2020-04-06 17:50:00|284.43|283.98|284.13|283.68|284.48|284.08|284.13|283.68|3
1586195700000|2020-04-06 17:55:00|284.08|283.73|284.28|283.83|284.28|283.88|284.03|283.58|8
1586196000000|2020-04-06 18:00:00|284.23|283.78|284.03|283.58|284.23|283.78|283.98|283.48|1
1586196300000|2020-04-06 18:05:00|283.98|283.48|283.73|283.23|283.98|283.48|283.68|283.23|16
1586196600000|2020-04-06 18:10:00|283.68|283.28|283.73|283.23|284.03|283.53|283.63|283.13|0
1586196900000|2020-04-06 18:15:00|283.68|283.18|283.58|283.08|283.73|283.23|283.58|283.08|0
1586197200000|2020-04-06 18:20:00|283.53|283.13|283.58|283.18|283.58|283.18|283.48|282.98|1
1586197500000|2020-04-06 18:25:00|283.63|283.23|283.58|282.98|283.78|283.33|283.53|282.98|21
1586197800000|2020-04-06 18:30:00|283.63|283.03|283.38|282.93|283.63|283.18|283.38|282.88|7
1586198100000|2020-04-06 18:35:00|283.53|282.98|283.68|283.18|283.73|283.18|283.53|282.98|9
1586198400000|2020-04-06 18:40:00|283.63|283.13|283.73|283.18|283.73|283.18|283.38|282.93|26
1586198700000|2020-04-06 18:45:00|283.68|283.08|283.88|283.38|283.88|283.38|283.48|283.08|11
1586199000000|2020-04-06 18:50:00|283.83|283.33|283.73|283.28|283.88|283.38|283.73|283.28|0
1586199300000|2020-04-06 18:55:00|283.68|283.23|283.88|283.43|284.03|283.63|283.68|283.23|11
1586199600000|2020-04-06 19:00:00|283.83|283.38|283.98|283.48|283.98|283.53|283.48|283.03|25
1586199900000|2020-04-06 19:05:00|283.93|283.43|284.03|283.68|284.13|283.78|283.93|283.43|8
1586200200000|2020-04-06 19:10:00|284.08|283.63|283.68|283.23|284.13|283.73|283.58|283.13|52
1586200500000|2020-04-06 19:15:00|283.63|283.18|283.23|282.73|283.73|283.33|283.18|282.68|6
1586200800000|2020-04-06 19:20:00|283.28|282.78|283.68|283.18|283.68|283.23|283.18|282.73|4
1586201100000|2020-04-06 19:25:00|283.73|283.23|283.83|283.38|283.83|283.43|283.53|283.03|6
1586201400000|2020-04-06 19:30:00|283.78|283.33|283.88|283.38|284.13|283.73|283.68|283.23|8
1586201700000|2020-04-06 19:35:00|283.93|283.43|284.03|283.53|284.13|283.73|283.83|283.33|7
1586202000000|2020-04-06 19:40:00|284.08|283.58|284.13|283.68|284.13|283.73|283.83|283.38|13
1586202300000|2020-04-06 19:45:00|284.08|283.73|284.43|283.98|284.43|284.03|283.98|283.53|45
1586202600000|2020-04-06 19:50:00|284.53|284.03|285.78|285.38|285.78|285.38|284.53|284.03|140
1586202900000|2020-04-06 19:55:00|285.88|285.43|284.83|284.38|285.93|285.53|284.63|284.23|117
1586203200000|2020-04-06 20:00:00|284.78|284.33|284.38|283.93|284.83|284.33|284.33|283.83|45
1586203500000|2020-04-06 20:05:00|284.53|283.98|284.33|283.83|284.58|284.08|284.33|283.83|16
1586203800000|2020-04-06 20:10:00|284.28|283.78|284.18|283.68|284.38|283.78|284.18|283.68|5
1586204100000|2020-04-06 20:15:00|284.13|283.63|284.13|283.63|284.13|283.63|284.13|283.63|0
1586204400000|2020-04-06 20:20:00|284.08|283.58|284.08|283.58|284.08|283.58|284.03|283.58|0
1586205000000|2020-04-06 20:30:00|283.98|283.18|283.93|283.43|283.98|283.58|283.58|283.03|63
1586205300000|2020-04-06 20:35:00|283.88|283.38|283.78|283.28|283.88|283.38|283.78|283.28|4
1586205600000|2020-04-06 20:40:00|283.98|283.38|284.53|283.93|284.73|284.18|283.98|283.38|56
1586205900000|2020-04-06 20:45:00|284.43|284.03|284.53|284.03|284.63|284.18|284.28|283.88|16
1586206200000|2020-04-06 20:50:00|284.48|284.08|284.38|283.93|284.58|284.18|284.28|283.88|35
1586206500000|2020-04-06 20:55:00|284.43|284.03|284.68|284.33|284.78|284.33|284.38|283.93|18
1586206800000|2020-04-06 21:00:00|284.88|283.33|285.63|285.23|285.63|285.23|284.88|283.33|7
1586207100000|2020-04-06 21:05:00||284.38||284.38||284.38||284.38|1
1586207400000|2020-04-06 21:10:00|285.38|284.58|285.38|284.58|285.38|284.58|285.38|284.58|0
1586208900000|2020-04-06 21:35:00|285.48|284.68|285.48|284.68|285.48|284.68|285.38|284.58|0
1586209500000|2020-04-06 21:45:00|285.38|284.58|285.38|284.58|285.48|284.68|285.38|284.58|0
1586209800000|2020-04-06 21:50:00|285.28|284.48|285.38|284.58|285.38|284.58|285.28|284.48|0
1586210100000|2020-04-06 21:55:00|285.28|284.48|285.38|284.58|285.38|284.58|285.28|284.48|0
1586210400000|2020-04-06 22:00:00|285.28|284.48|284.68|283.88|285.28|284.48|284.58|283.78|0
1586210700000|2020-04-06 22:05:00|284.78|283.98|284.68|283.88|284.88|284.08|284.58|283.78|0
1586211000000|2020-04-06 22:10:00|284.78|283.98|284.88|284.08|284.98|284.18|284.68|283.88|0
1586211300000|2020-04-06 22:15:00|284.98|284.18|285.38|284.58|285.38|284.58|284.98|284.18|0
1586211600000|2020-04-06 22:20:00|285.28|284.48|284.98|284.18|285.28|284.48|284.98|284.18|0
1586211900000|2020-04-06 22:25:00|284.88|284.08|284.78|283.98|284.88|284.08|284.68|283.88|0
1586212200000|2020-04-06 22:30:00|284.88|284.08|284.48|283.68|284.98|284.18|284.48|283.68|0
1586212500000|2020-04-06 22:35:00|284.58|283.78|284.78|283.98|284.78|283.98|284.48|283.68|0
1586212800000|2020-04-06 22:40:00|284.68|283.88|284.88|284.08|284.98|284.18|284.68|283.88|0
1586213100000|2020-04-06 22:45:00|284.98|284.18|284.78|283.98|284.98|284.18|284.68|283.88|0
1586213400000|2020-04-06 22:50:00|284.68|283.88|284.98|284.18|284.98|284.18|284.68|283.88|0
1586213700000|2020-04-06 22:55:00|284.88|284.08|284.88|284.08|284.98|284.18|284.88|284.08|0
1586214000000|2020-04-06 23:00:00|284.78|283.98|284.88|284.08|284.88|284.08|284.78|283.98|0
1586214300000|2020-04-06 23:05:00|284.98|284.18|285.08|284.28|285.28|284.48|284.88|284.08|0
1586214600000|2020-04-06 23:10:00|285.18|284.38|285.38|284.58|285.38|284.58|285.08|284.28|0
1586214900000|2020-04-06 23:15:00|285.48|284.68|285.38|284.58|285.48|284.68|285.38|284.58|0
1586215200000|2020-04-06 23:20:00|285.48|284.68|286.18|285.38|286.28|285.48|285.48|284.68|0
1586215500000|2020-04-06 23:25:00|286.08|285.28|285.98|285.18|286.08|285.28|285.78|284.98|0
1586215800000|2020-04-06 23:30:00|286.08|285.28|286.18|285.38|286.28|285.48|285.98|285.18|0
1586216100000|2020-04-06 23:35:00|286.28|285.48|286.38|285.58|286.58|285.78|286.18|285.38|0
1586216400000|2020-04-06 23:40:00|286.48|285.68|286.88|286.08|287.18|286.38|286.48|285.68|0
1586216700000|2020-04-06 23:45:00|286.98|286.18|286.78|285.98|287.08|286.28|286.68|285.88|0
1586217000000|2020-04-06 23:50:00|286.68|285.88|286.88|286.08|286.88|286.08|286.68|285.88|0
1586217300000|2020-04-06 23:55:00|286.98|286.18|287.38|286.58|287.48|286.68|286.88|286.08|0
1586217600000|2020-04-07 00:00:00|287.48|286.68|287.38|286.58|287.48|286.68|287.08|286.28|0
1586217900000|2020-04-07 00:05:00|287.58|286.78|286.88|286.08|287.68|286.88|286.88|286.08|0
1586218200000|2020-04-07 00:10:00|286.78|285.98|286.88|286.08|286.98|286.18|286.78|285.98|0
1586218500000|2020-04-07 00:15:00|286.78|285.98|286.68|285.88|286.88|286.08|286.48|285.68|0
1586218800000|2020-04-07 00:20:00|286.78|285.98|286.98|286.18|287.18|286.38|286.58|285.78|0
1586219100000|2020-04-07 00:25:00|287.08|286.28|285.78|284.98|287.08|286.28|285.78|284.98|0
1586219400000|2020-04-07 00:30:00|286.08|285.38|285.48|285.08|286.58|286.23|285.43|285.03|272
1586219700000|2020-04-07 00:35:00|285.43|285.03|284.38|283.98|285.43|285.03|284.38|283.93|243
1586220000000|2020-04-07 00:40:00|284.33|284.03|283.83|283.38|284.33|284.03|283.48|283.03|171
1586220300000|2020-04-07 00:45:00|283.73|283.33|284.08|283.63|284.73|284.28|283.63|283.28|231
1586220600000|2020-04-07 00:50:00|283.93|283.68|284.88|284.38|284.88|284.38|283.58|283.18|148
1586220900000|2020-04-07 00:55:00|284.93|284.43|285.78|285.38|286.53|286.08|284.73|284.33|376
1586221200000|2020-04-07 01:00:00|285.63|284.93|286.38|285.98|287.28|286.88|285.53|284.93|902
1586221500000|2020-04-07 01:05:00|286.33|285.93|285.88|285.48|286.38|285.93|285.08|284.63|482
1586221800000|2020-04-07 01:10:00|285.83|285.53|285.78|285.38|286.13|285.73|285.18|284.78|474
1586222100000|2020-04-07 01:15:00|285.73|285.33|286.03|285.63|286.28|285.88|285.43|285.03|236
1586222400000|2020-04-07 01:20:00|286.13|285.68|287.93|287.53|288.33|287.93|286.03|285.63|1108
1586222700000|2020-04-07 01:25:00|287.88|287.48|288.03|287.63|288.58|288.18|287.78|287.38|686
1586223000000|2020-04-07 01:30:00|288.08|287.68|288.48|288.13|288.63|288.23|287.83|287.48|670
1586223300000|2020-04-07 01:35:00|288.43|288.08|287.18|286.83|288.48|288.08|287.18|286.83|701
1586223600000|2020-04-07 01:40:00|287.13|286.78|286.83|286.48|287.38|286.93|286.53|286.13|782
1586223900000|2020-04-07 01:45:00|286.78|286.43|286.78|286.38|286.98|286.63|286.33|285.93|336
1586224200000|2020-04-07 01:50:00|286.73|286.43|286.53|286.13|286.98|286.53|286.13|285.73|397
1586224500000|2020-04-07 01:55:00|286.48|286.18|285.78|285.38|286.53|286.18|285.73|285.38|511
1586224800000|2020-04-07 02:00:00|285.73|285.33|285.63|285.23|286.13|285.78|285.43|285.08|257
1586225100000|2020-04-07 02:05:00|285.58|285.18|285.43|285.03|285.93|285.53|285.38|284.98|156
1586225400000|2020-04-07 02:10:00|285.48|285.08|285.43|285.08|285.78|285.43|285.28|284.93|236
1586225700000|2020-04-07 02:15:00|285.63|285.03|285.18|284.83|285.63|285.28|285.18|284.83|632
1586226000000|2020-04-07 02:20:00|285.13|284.78|285.58|285.23|285.68|285.33|285.03|284.68|391
1586226300000|2020-04-07 02:25:00|285.53|285.13|285.53|285.18|285.58|285.18|285.03|284.63|211
1586226600000|2020-04-07 02:30:00|285.58|285.13|285.38|285.03|286.03|285.68|285.38|284.98|255
1586226900000|2020-04-07 02:35:00|285.43|284.98|285.98|285.58|286.23|285.88|285.28|284.88|263
1586227200000|2020-04-07 02:40:00|285.88|285.53|285.93|285.53|285.98|285.58|285.48|285.13|175
1586227500000|2020-04-07 02:45:00|285.88|285.58|285.68|285.33|285.98|285.58|285.43|285.08|123
1586227800000|2020-04-07 02:50:00|285.73|285.38|285.73|285.38|285.83|285.43|285.23|284.88|163
1586228100000|2020-04-07 02:55:00|285.68|285.33|285.93|285.53|285.93|285.53|285.53|285.13|175
1586228400000|2020-04-07 03:00:00|285.98|285.58|286.18|285.83|286.28|285.88|285.83|285.48|261
1586228700000|2020-04-07 03:05:00|286.13|285.78|286.08|285.68|286.18|285.78|285.88|285.53|145
1586229000000|2020-04-07 03:10:00|286.03|285.63|285.93|285.58|286.18|285.78|285.83|285.43|267
1586229300000|2020-04-07 03:15:00|285.88|285.53|285.98|285.58|285.98|285.63|285.83|285.48|288
1586229600000|2020-04-07 03:20:00|285.93|285.53|285.28|284.93|285.98|285.63|285.23|284.88|201
1586229900000|2020-04-07 03:25:00|285.23|284.88|285.48|285.08|285.48|285.13|285.13|284.78|146
1586230200000|2020-04-07 03:30:00|285.43|285.13|284.88|284.48|285.48|285.13|284.83|284.43|230
1586230500000|2020-04-07 03:35:00|284.83|284.53|284.83|284.48|285.03|284.68|284.83|284.48|213
1586230800000|2020-04-07 03:40:00|284.78|284.43|284.78|284.43|285.13|284.78|284.78|284.43|167
1586231100000|2020-04-07 03:45:00|284.73|284.38|284.73|284.38|284.78|284.43|284.58|284.18|256
1586231400000|2020-04-07 03:50:00|284.78|284.43|284.43|284.08|284.98|284.63|284.33|283.98|301
1586231700000|2020-04-07 03:55:00|284.48|284.13|285.08|284.73|285.08|284.73|284.38|283.98|202
1586232000000|2020-04-07 04:00:00|285.13|284.68|284.63|284.28|285.18|284.78|284.53|284.13|107
1586232300000|2020-04-07 04:05:00|284.68|284.33|285.08|284.63|285.18|284.83|284.63|284.28|119
1586232600000|2020-04-07 04:10:00|285.03|284.58|285.13|284.78|285.13|284.78|284.83|284.43|148
1586232900000|2020-04-07 04:15:00|285.08|284.73|284.93|284.58|285.13|284.78|284.83|284.48|166
1586233200000|2020-04-07 04:20:00|284.98|284.53|285.03|284.68|285.28|284.93|284.93|284.53|230
1586233500000|2020-04-07 04:25:00|285.08|284.63|285.33|284.93|285.33|284.98|284.78|284.43|200
1586233800000|2020-04-07 04:30:00|285.23|284.88|285.13|284.73|285.33|284.93|284.88|284.53|121
1586234100000|2020-04-07 04:35:00|285.18|284.78|285.13|284.78|285.23|284.88|284.93|284.53|98
1586234400000|2020-04-07 04:40:00|285.08|284.73|285.23|284.83|285.23|284.83|284.88|284.53|190
1586234700000|2020-04-07 04:45:00|285.18|284.78|285.33|284.93|285.38|284.98|284.93|284.58|161
1586235000000|2020-04-07 04:50:00|285.28|284.88|285.68|285.28|285.73|285.38|285.28|284.88|244
1586235300000|2020-04-07 04:55:00|285.63|285.18|286.03|285.68|286.08|285.73|285.38|284.98|195
1586235600000|2020-04-07 05:00:00|286.08|285.63|286.88|286.53|286.93|286.58|286.03|285.63|577
1586235900000|2020-04-07 05:05:00|286.93|286.48|287.08|286.68|287.48|287.13|286.43|286.08|500
1586236200000|2020-04-07 05:10:00|287.03|286.63|286.83|286.48|287.03|286.68|286.63|286.28|395
1586236500000|2020-04-07 05:15:00|286.78|286.43|286.93|286.53|287.03|286.68|286.58|286.23|255
1586236800000|2020-04-07 05:20:00|286.98|286.58|286.68|286.33|287.13|286.78|286.28|285.93|215
1586237100000|2020-04-07 05:25:00|286.73|286.38|286.23|285.88|286.78|286.38|286.13|285.78|214
1586237400000|2020-04-07 05:30:00|286.18|285.83|286.53|286.13|286.73|286.33|286.08|285.68|254
1586237700000|2020-04-07 05:35:00|286.58|286.18|287.78|287.38|287.93|287.58|286.38|286.03|315
1586238000000|2020-04-07 05:40:00|287.73|287.33|287.73|287.33|287.88|287.53|287.33|286.93|263
1586238300000|2020-04-07 05:45:00|287.78|287.38|288.63|288.23|288.93|288.58|287.78|287.38|524
1586238600000|2020-04-07 05:50:00|288.58|288.28|288.68|288.33|288.78|288.43|288.08|287.68|278
1586238900000|2020-04-07 05:55:00|288.73|288.28|288.83|288.43|288.83|288.43|288.28|287.93|273
1586239200000|2020-04-07 06:00:00|288.88|288.48|289.33|288.93|289.68|289.33|288.63|288.28|477
1586239500000|2020-04-07 06:05:00|289.28|288.83|289.73|289.38|289.78|289.38|289.13|288.73|330
1586239800000|2020-04-07 06:10:00|289.78|289.43|290.33|289.93|290.38|289.98|289.78|289.43|407
1586240100000|2020-04-07 06:15:00|290.28|289.98|290.18|289.78|290.33|289.98|289.63|289.23|475
1586240400000|2020-04-07 06:20:00|290.13|289.73|290.13|289.73|290.28|289.93|289.93|289.58|280
1586240700000|2020-04-07 06:25:00|290.08|289.68|289.73|289.38|290.08|289.68|289.63|289.23|303
1586241000000|2020-04-07 06:30:00|289.68|289.33|290.23|289.88|290.23|289.88|289.68|289.33|287
1586241300000|2020-04-07 06:35:00|290.28|289.93|290.33|289.93|290.58|290.18|290.28|289.88|273
1586241600000|2020-04-07 06:40:00|290.38|289.98|290.38|289.98|290.48|290.08|290.23|289.88|164
1586241900000|2020-04-07 06:45:00|290.33|289.93|290.53|290.13|290.63|290.23|290.23|289.88|212
1586242200000|2020-04-07 06:50:00|290.48|290.08|290.43|290.08|290.58|290.18|290.18|289.83|219
1586242500000|2020-04-07 06:55:00|290.48|290.03|290.88|290.48|291.03|290.63|290.33|289.93|226
1586242800000|2020-04-07 07:00:00|290.83|290.43|290.88|290.48|291.13|290.73|290.68|290.28|276
1586243100000|2020-04-07 07:05:00|290.83|290.43|290.88|290.48|291.23|290.83|290.53|290.18|336
1586243400000|2020-04-07 07:10:00|290.93|290.53|291.48|291.08|291.53|291.13|290.88|290.53|433
1586243700000|2020-04-07 07:15:00|291.43|291.03|291.43|291.03|291.53|291.13|291.18|290.78|260
1586244000000|2020-04-07 07:20:00|291.38|290.98|290.73|290.43|291.48|291.08|290.58|290.33|532
1586244300000|2020-04-07 07:25:00|290.78|290.48|290.38|290.08|290.93|290.63|290.28|289.98|200
1586244600000|2020-04-07 07:30:00|290.33|290.03|290.53|290.28|290.53|290.28|289.88|289.63|406
1586244900000|2020-04-07 07:35:00|290.63|290.33|291.03|290.73|291.28|290.98|290.63|290.33|402
1586245200000|2020-04-07 07:40:00|291.08|290.78|291.73|291.48|291.73|291.48|290.93|290.68|342
1586245500000|2020-04-07 07:45:00|291.78|291.43|292.23|291.93|292.23|291.93|291.33|291.03|311
1586245800000|2020-04-07 07:50:00|292.18|291.88|291.98|291.73|292.23|291.93|291.73|291.48|433
1586246100000|2020-04-07 07:55:00|292.03|291.68|292.08|291.78|292.28|292.03|291.78|291.53|318
1586246400000|2020-04-07 08:00:00|292.03|291.73|291.48|291.18|292.08|291.78|291.28|290.98|522
1586246700000|2020-04-07 08:05:00|291.43|291.13|291.63|291.33|291.83|291.53|291.43|291.13|254
1586247000000|2020-04-07 08:10:00|291.68|291.38|292.28|291.98|292.28|292.03|291.68|291.38|262
1586247300000|2020-04-07 08:15:00|292.23|291.93|292.13|291.83|292.38|292.03|291.68|291.38|268
1586247600000|2020-04-07 08:20:00|292.08|291.78|292.48|292.18|292.53|292.23|291.93|291.68|308
1586247900000|2020-04-07 08:25:00|292.43|292.13|292.08|291.78|292.68|292.43|292.03|291.78|307
1586248200000|2020-04-07 08:30:00|292.13|291.73|292.43|292.13|292.48|292.13|291.88|291.63|261
1586248500000|2020-04-07 08:35:00|292.38|292.08|292.73|292.43|292.83|292.58|292.08|291.83|307
1586248800000|2020-04-07 08:40:00|292.78|292.48|292.93|292.68|293.23|292.98|292.73|292.43|405
1586249100000|2020-04-07 08:45:00|292.98|292.63|292.78|292.48|293.03|292.78|292.73|292.48|328
1586249400000|2020-04-07 08:50:00|292.73|292.53|292.88|292.58|292.98|292.68|292.43|292.08|502
1586249700000|2020-04-07 08:55:00|292.83|292.53|293.03|292.78|293.13|292.88|292.78|292.53|661
1586250000000|2020-04-07 09:00:00|293.08|292.83|293.13|292.78|293.33|293.03|292.88|292.58|791
1586250300000|2020-04-07 09:05:00|293.08|292.83|292.58|292.33|293.13|292.88|292.58|292.28|279
1586250600000|2020-04-07 09:10:00|292.63|292.38|292.83|292.38|292.83|292.43|292.58|292.23|86
1586250900000|2020-04-07 09:15:00|292.78|292.43|293.53|292.88|293.53|292.93|292.78|292.43|213
1586251200000|2020-04-07 09:20:00|293.33|292.63|293.83|293.13|293.83|293.13|293.23|292.53|0
1586251500000|2020-04-07 09:25:00|293.73|293.03|293.73|293.03|294.03|293.33|293.73|293.03|4
1586251800000|2020-04-07 09:30:00|293.63|292.93|293.83|293.13|293.93|293.23|293.53|292.83|0
1586252100000|2020-04-07 09:35:00|293.93|293.23|293.63|292.93|293.93|293.23|293.53|292.83|0
1586252400000|2020-04-07 09:40:00|293.73|293.03|293.73|293.03|293.93|293.23|293.63|292.93|0
1586252700000|2020-04-07 09:45:00|293.83|293.13|293.63|292.93|293.83|293.13|293.63|292.93|0
1586253000000|2020-04-07 09:50:00|293.48|293.13|293.43|293.13|293.48|293.18|293.13|292.83|41
1586253300000|2020-04-07 09:55:00|293.38|293.08|293.03|292.73|293.38|293.13|292.98|292.73|47
1586253600000|2020-04-07 10:00:00|292.98|292.68|293.98|293.68|294.28|293.88|292.98|292.68|38
1586253900000|2020-04-07 10:05:00|294.03|293.58|293.73|293.38|294.08|293.78|293.53|293.18|20
1586254200000|2020-04-07 10:10:00|293.78|293.43|294.33|293.98|294.38|293.98|293.63|293.28|6
1586254500000|2020-04-07 10:15:00|294.38|294.03|294.88|294.53|294.88|294.53|294.28|293.93|9
1586254800000|2020-04-07 10:20:00|294.93|294.58|294.63|294.08|294.93|294.58|294.28|293.73|74
1586255100000|2020-04-07 10:25:00|294.28|294.03|293.88|293.53|294.53|294.03|293.88|293.53|20
1586255400000|2020-04-07 10:30:00|293.93|293.48|293.88|293.48|294.08|293.48|293.88|293.48|1
1586255700000|2020-04-07 10:35:00|293.83||294.08||294.08||293.83||1
1586256000000|2020-04-07 10:40:00|294.03|293.53|294.08|293.58|294.08|293.58|293.98|293.53|0
1586256300000|2020-04-07 10:45:00|294.03|293.48|294.08|293.68|294.08|293.68|294.03|293.48|0
1586256600000|2020-04-07 10:50:00|294.23|293.73|294.33|293.88|294.33|293.88|294.18|293.68|2
1586256900000|2020-04-07 10:55:00|294.28|293.93|294.48|293.93|294.53|293.98|294.23|293.93|8
1586257200000|2020-04-07 11:00:00|294.43|293.88|294.03|293.68|294.43|293.88|294.03|293.68|6
1586257500000|2020-04-07 11:05:00|294.08|293.73|294.43|294.03|294.48|294.08|294.08|293.73|8
1586257800000|2020-04-07 11:10:00|294.38|293.98|294.23|293.83|294.38|294.08|294.13|293.73|9
1586258100000|2020-04-07 11:15:00|294.18|293.88|294.23|293.88|294.38|293.98|293.98|293.53|6
1586258400000|2020-04-07 11:20:00|294.18|293.83|294.38|294.03|294.53|294.23|294.08|293.68|20
1586258700000|2020-04-07 11:25:00|294.43|294.13|294.48|294.08|294.58|294.13|294.43|294.08|1
1586259000000|2020-04-07 11:30:00|294.43|294.13|294.38|293.93|294.53|294.18|294.28|293.93|1
1586259300000|2020-04-07 11:35:00|294.43|294.03|294.33|293.98|294.63|294.28|294.33|293.98|7
1586259600000|2020-04-07 11:40:00|294.28|293.88|294.13|293.83|294.38|293.88|294.08|293.78|3
1586259900000|2020-04-07 11:45:00|294.18|293.88|294.43|294.13|294.48|294.13|294.08|293.78|13
1586260200000|2020-04-07 11:50:00|294.48|294.18|294.08|293.78|294.58|294.28|294.08|293.78|56
1586260500000|2020-04-07 11:55:00|294.13|293.83|293.83|293.48|294.18|293.83|293.73|293.43|19
1586260800000|2020-04-07 12:00:00|293.78|293.43|293.93|293.53|294.03|293.58|293.63|293.38|47
1586261100000|2020-04-07 12:05:00|293.88|293.58|293.88|293.53|293.93|293.63|293.83|293.48|7
1586261400000|2020-04-07 12:10:00|293.93|293.58|293.88|293.58|293.98|293.63|293.78|293.48|6
1586261700000|2020-04-07 12:15:00|293.93|293.53|293.88|293.53|294.03|293.68|293.83|293.53|7
1586262000000|2020-04-07 12:20:00|293.93|293.58|293.98|293.63|293.98|293.63|293.78|293.48|1
1586262300000|2020-04-07 12:25:00|293.93|293.58|293.83|293.48|293.98|293.63|293.83|293.48|4
1586262600000|2020-04-07 12:30:00|293.78|293.53|294.08|293.83|294.08|293.83|293.78|293.48|25
1586262900000|2020-04-07 12:35:00|294.18|293.88|294.53|294.18|294.53|294.23|294.18|293.88|9
1586263200000|2020-04-07 12:40:00|294.58|294.23|294.43|294.13|294.88|294.58|294.43|294.13|42
1586263500000|2020-04-07 12:45:00|294.48|294.08|294.58|294.28|294.58|294.28|294.33|293.98|31
1586263800000|2020-04-07 12:50:00|294.68|294.33|294.03|293.58|294.73|294.38|293.93|293.48|101
1586264100000|2020-04-07 12:55:00|294.08|293.73|295.08|294.68|295.08|294.73|294.08|293.73|33
1586264400000|2020-04-07 13:00:00|295.03|294.73|294.73|294.28|295.08|294.73|294.48|294.13|20
1586264700000|2020-04-07 13:05:00|294.68|294.33|294.83|294.48|294.83|294.48|294.48|294.18|11
1586265000000|2020-04-07 13:10:00|294.88|294.43|294.68|294.33|294.88|294.53|294.58|294.23|10
1586265300000|2020-04-07 13:15:00|294.63|294.38|294.78|294.48|294.98|294.68|294.63|294.33|11
1586265600000|2020-04-07 13:20:00|294.73|294.43|294.88|294.48|294.88|294.48|294.68|294.33|13
1586265900000|2020-04-07 13:25:00|294.83|294.53|294.83|294.48|294.93|294.63|294.68|294.38|36
1586266200000|2020-04-07 13:30:00|294.78|294.43|294.03|293.68|294.98|294.68|293.88|293.53|66
1586266500000|2020-04-07 13:35:00|293.98|293.73|293.33|292.98|293.98|293.73|293.28|292.93|83
1586266800000|2020-04-07 13:40:00|293.28|293.08|293.63|293.28|293.98|293.68|293.18|292.93|98
1586267100000|2020-04-07 13:45:00|293.68|293.33|293.43|293.03|294.08|293.73|293.38|293.03|20
1586267400000|2020-04-07 13:50:00|293.38|292.98|294.03|293.63|294.08|293.73|293.38|292.98|43
1586267700000|2020-04-07 13:55:00|294.08|293.68|293.88|293.48|294.13|293.83|293.28|293.03|129
1586268000000|2020-04-07 14:00:00|293.83|293.53|292.83|292.48|294.03|293.68|292.53|292.23|126
1586268300000|2020-04-07 14:05:00|292.78|292.53|292.13|291.78|292.93|292.63|292.08|291.78|111
1586268600000|2020-04-07 14:10:00|292.18|291.83|291.93|291.53|292.63|292.28|291.68|291.38|67
1586268900000|2020-04-07 14:15:00|291.98|291.58|291.88|291.48|291.98|291.63|291.18|290.88|73
1586269200000|2020-04-07 14:20:00|291.83|291.53|291.48|291.13|292.03|291.68|291.28|290.88|97
1586269500000|2020-04-07 14:25:00|291.43|291.03|291.48|291.13|292.03|291.68|291.33|290.88|78
1586269800000|2020-04-07 14:30:00|291.43|291.18|292.23|291.83|292.38|292.08|291.43|291.08|28
1586270100000|2020-04-07 14:35:00|292.18|291.88|291.73|291.33|292.43|292.08|291.68|291.33|39
1586270400000|2020-04-07 14:40:00|291.68|291.28|291.28|290.88|291.83|291.48|291.13|290.78|26
1586270700000|2020-04-07 14:45:00|291.33|290.93|290.88|290.53|291.68|291.28|290.78|290.48|19
1586271000000|2020-04-07 14:50:00|290.93|290.58|290.83|290.48|291.18|290.78|290.73|290.43|62
1586271300000|2020-04-07 14:55:00|290.78|290.53|291.13|290.73|291.48|291.13|290.78|290.48|20
1586271600000|2020-04-07 15:00:00|291.08|290.78|291.18|290.83|291.33|290.98|290.88|290.48|6
1586271900000|2020-04-07 15:05:00|291.13|290.78|291.63|291.23|291.78|291.38|291.08|290.68|19
1586272200000|2020-04-07 15:10:00|291.68|291.28|291.58|291.18|291.78|291.43|291.18|290.78|15
1586272500000|2020-04-07 15:15:00|291.63|291.38|291.83|291.48|292.18|291.83|291.63|291.38|23
1586272800000|2020-04-07 15:20:00|291.88|291.43|291.78|291.43|292.08|291.73|291.48|291.18|37
1586273100000|2020-04-07 15:25:00|291.83|291.48|292.08|291.73|292.13|291.78|291.43|291.18|39
1586273400000|2020-04-07 15:30:00|292.03|291.68|292.13|291.78|292.58|292.23|291.98|291.68|11
1586273700000|2020-04-07 15:35:00|292.18|291.83|292.78|292.43|292.78|292.43|292.08|291.73|16
1586274000000|2020-04-07 15:40:00|292.88|292.48|292.68|292.33|292.93|292.63|292.58|292.18|70
1586274300000|2020-04-07 15:45:00|292.63|292.38|292.58|292.18|292.83|292.53|292.33|291.98|61
1586274600000|2020-04-07 15:50:00|292.53|292.23|292.18|291.83|292.53|292.23|292.03|291.73|2
1586274900000|2020-04-07 15:55:00|292.23|291.78|292.33|291.78|292.48|292.08|291.93|291.58|3
1586275200000|2020-04-07 16:00:00|292.43|291.83|292.68|292.23|292.68|292.28|292.43|291.78|5
1586275500000|2020-04-07 16:05:00|292.73|292.28|293.23|292.88|293.28|292.98|292.73|292.28|15
1586275800000|2020-04-07 16:10:00|293.18|292.83|293.13|292.83|293.28|292.93|292.98|292.53|20
1586276100000|2020-04-07 16:15:00|293.28|292.88|293.43|293.13|293.58|293.23|293.28|292.88|54
1586276400000|2020-04-07 16:20:00|293.48|293.18|292.73|292.33|293.63|293.28|292.58|292.23|17
1586276700000|2020-04-07 16:25:00|292.78|292.38|293.08|292.68|293.08|292.68|292.48|292.08|0
1586277000000|2020-04-07 16:30:00|293.03|292.58|292.68|292.23|293.03|292.58|292.53|292.13|4
1586277300000|2020-04-07 16:35:00|292.63|292.18|292.53|292.03|292.83|292.38|292.23|291.83|4
1586277600000|2020-04-07 16:40:00|292.48|292.08|292.78|292.33|292.88|292.48|292.43|291.98|5
1586277900000|2020-04-07 16:45:00|292.73|292.38|292.83|292.43|292.98|292.58|292.68|292.23|3
1586278200000|2020-04-07 16:50:00|292.88|292.48|292.58|292.13|292.93|292.53|292.48|292.03|0
1586278500000|2020-04-07 16:55:00|292.53|292.08|292.48|292.08|292.93|292.58|292.38|291.98|6
1586278800000|2020-04-07 17:00:00|292.43|292.03|292.63|292.18|292.83|292.48|292.43|292.03|17
1586279100000|2020-04-07 17:05:00|292.68|292.08|292.33|291.88|292.78|292.33|292.13|291.73|1
1586279400000|2020-04-07 17:10:00|292.38|291.78|292.48|291.88|292.53|292.08|292.18|291.68|6
1586279700000|2020-04-07 17:15:00|292.43|291.98|292.03|291.58|292.43|291.98|291.98|291.58|12
1586280000000|2020-04-07 17:20:00|291.93|291.63|291.93|291.48|291.98|291.73|291.63|291.23|19
1586280300000|2020-04-07 17:25:00|291.88|291.43|292.08|291.68|292.18|291.68|291.78|291.43|4
1586280600000|2020-04-07 17:30:00|292.13|291.58|291.78|291.33|292.18|291.73|291.73|291.33|13
1586280900000|2020-04-07 17:35:00|291.83|291.43|291.53|291.18|291.83|291.43|291.53|291.18|1
1586281200000|2020-04-07 17:40:00|291.48|291.08|291.63|291.23|291.88|291.48|291.38|291.03|1
1586281500000|2020-04-07 17:45:00|291.58|291.18|291.78|291.43|292.03|291.68|291.58|291.18|0
1586281800000|2020-04-07 17:50:00|291.68|291.33|291.53|290.88|291.68|291.33|291.33|290.88|1
1586282100000|2020-04-07 17:55:00|291.48|290.93|291.18|290.78|291.53|290.93|291.08|290.78|7
1586282400000|2020-04-07 18:00:00|291.13|290.73|290.88|290.53|291.23|290.78|290.88|290.53|3
1586282700000|2020-04-07 18:05:00|290.83|290.48|290.48|289.93|290.83|290.48|290.23|289.93|25
1586283000000|2020-04-07 18:10:00|290.43|289.98|290.53|289.98|290.58|289.98|290.43|289.98|0
1586283300000|2020-04-07 18:15:00|290.58|289.93|290.18|289.73|290.58|289.98|290.08|289.73|12
1586283600000|2020-04-07 18:20:00|290.23|289.78|290.43|289.78|290.48|289.78|290.23|289.78|0
1586283900000|2020-04-07 18:25:00|290.48|289.83|290.68|290.18|290.83|290.38|290.18|289.83|14
1586284200000|2020-04-07 18:30:00|290.63|290.13|290.43|290.03|290.78|290.18|290.38|290.03|7
1586284500000|2020-04-07 18:35:00|290.38|289.98|290.13|289.78|290.38|289.98|290.03|289.78|11
1586284800000|2020-04-07 18:40:00|290.08|289.73|289.48|289.13|290.18|289.78|289.38|289.03|77
1586285100000|2020-04-07 18:45:00|289.53|289.18|289.33|288.98|289.93|289.58|289.33|288.98|12
1586285400000|2020-04-07 18:50:00|289.28|288.93|289.08|288.63|289.38|288.98|288.88|288.48|32
1586285700000|2020-04-07 18:55:00|289.03|288.58|289.18|288.78|289.43|289.08|288.78|288.48|7
1586286000000|2020-04-07 19:00:00|289.23|288.83|289.78|289.33|289.98|289.53|289.08|288.68|3
1586286300000|2020-04-07 19:05:00|289.73|289.28|290.03|289.58|290.03|289.58|289.23|288.93|2
1586286600000|2020-04-07 19:10:00|290.08|289.63|290.23|289.83|290.28|289.93|290.03|289.53|5
1586286900000|2020-04-07 19:15:00|290.13|289.78|289.33|288.93|290.13|289.83|289.28|288.88|21
1586287200000|2020-04-07 19:20:00|289.38|288.98|288.53|288.18|289.38|288.98|288.53|288.18|10
1586287500000|2020-04-07 19:25:00|288.58|288.23|288.48|288.03|289.28|288.88|288.48|288.03|11
1586287800000|2020-04-07 19:30:00|288.53|288.08|289.08|288.58|289.23|288.78|288.33|287.93|13
1586288100000|2020-04-07 19:35:00|289.03|288.53|289.73|289.18|289.73|289.28|288.93|288.48|1
1586288400000|2020-04-07 19:40:00|289.68|289.23|289.98|289.58|290.23|289.98|289.68|289.08|25
1586288700000|2020-04-07 19:45:00|290.03|289.68|290.33|290.03|290.68|290.28|289.98|289.53|27
1586289000000|2020-04-07 19:50:00|290.53|290.13|288.98|288.58|290.63|290.33|288.23|287.93|47
1586289300000|2020-04-07 19:55:00|288.93|288.53|288.53|288.23|289.08|288.73|288.43|288.08|63
1586289600000|2020-04-07 20:00:00|288.63|288.28|288.03|287.68|288.73|288.43|288.03|287.63|15
1586289900000|2020-04-07 20:05:00|288.08|287.73|288.28|287.88|288.33|287.98|287.78|287.53|5
1586290200000|2020-04-07 20:10:00|288.23|287.83|288.28|287.88|288.48|288.13|288.08|287.73|1
1586290500000|2020-04-07 20:15:00|288.33|287.93|288.38|287.98|288.38|287.98|288.33|287.93|0
1586290800000|2020-04-07 20:20:00|288.43|288.03|288.53|288.13|288.53|288.18|288.43|288.03|0
1586291100000|2020-04-07 20:25:00|288.58|288.18|288.58|288.23|288.63|288.38|288.58|288.18|8
1586291400000|2020-04-07 20:30:00|288.38|288.13|287.98|287.58|288.38|288.13|287.93|287.58|27
1586291700000|2020-04-07 20:35:00|287.93|287.53|288.13|287.78|288.13|287.83|287.83|287.48|10
1586292000000|2020-04-07 20:40:00|288.08|287.83|288.23|287.83|288.43|288.08|287.98|287.63|35
1586292300000|2020-04-07 20:45:00|288.28|287.88|288.13|287.68|288.58|288.18|288.03|287.63|173
1586292600000|2020-04-07 20:50:00|288.08|287.88|288.08|287.68|288.63|288.23|288.03|287.68|50
1586292900000|2020-04-07 20:55:00|288.13|287.88|287.93|287.08|288.48|287.88|287.53|287.08|5
1586293200000|2020-04-07 21:00:00|288.08|287.03|288.08|286.93|288.28|287.43|287.63|286.93|0
1586293500000|2020-04-07 21:05:00|287.93||287.78||287.93||287.58||0
1586293800000|2020-04-07 21:10:00|287.98|287.13|287.73|287.03|288.43|287.13|287.43|287.03|0
1586294100000|2020-04-07 21:15:00|287.83|287.13|288.03|287.33|288.03|287.33|287.73|287.03|0
1586294400000|2020-04-07 21:20:00|288.13|287.43|288.13|287.43|288.13|287.43|288.03|287.33|0
1586295000000|2020-04-07 21:30:00|288.23|287.53|288.23|287.53|288.33|287.63|288.23|287.53|0
1586295300000|2020-04-07 21:35:00|288.33|287.63|288.33|287.63|288.33|287.63|288.33|287.63|0
1586295600000|2020-04-07 21:40:00|288.23|287.53|288.23|287.53|288.33|287.63|288.13|287.43|0
1586295900000|2020-04-07 21:45:00|288.13|287.43|288.23|287.53|288.23|287.53|288.13|287.43|0
1586296500000|2020-04-07 21:55:00|288.33|287.63|288.33|287.63|288.43|287.73|288.23|287.53|0
1586296800000|2020-04-07 22:00:00|288.43|287.73|288.43|287.73|288.53|287.83|288.03|287.33|0
1586297100000|2020-04-07 22:05:00|288.53|287.83|288.13|287.43|288.53|287.83|287.93|287.23|0
1586297400000|2020-04-07 22:10:00|288.03|287.33|287.63|286.93|288.23|287.53|287.43|286.73|0
1586297700000|2020-04-07 22:15:00|287.73|287.03|287.83|287.13|287.93|287.23|287.73|287.03|0
1586298000000|2020-04-07 22:20:00|287.93|287.23|287.93|287.23|288.13|287.43|287.83|287.13|0
1586298300000|2020-04-07 22:25:00|287.83|287.13|287.63|286.93|287.93|287.23|287.53|286.83|0
1586298600000|2020-04-07 22:30:00|287.53|286.83|287.63|286.93|287.63|286.93|287.33|286.63|0
1586298900000|2020-04-07 22:35:00|287.53|286.83|288.03|287.33|288.03|287.33|287.53|286.83|0
1586299200000|2020-04-07 22:40:00|287.93|287.23|288.13|287.43|288.23|287.53|287.93|287.23|0
1586299500000|2020-04-07 22:45:00|288.03|287.33|288.33|287.63|288.33|287.63|288.03|287.33|0
1586299800000|2020-04-07 22:50:00|288.23|287.53|287.93|287.23|288.33|287.63|287.93|287.23|0
1586300100000|2020-04-07 22:55:00|287.83|287.13|287.93|287.23|287.93|287.23|287.83|287.13|0
1586300400000|2020-04-07 23:00:00|287.83|287.13|288.03|287.33|288.13|287.43|287.73|287.03|0
1586300700000|2020-04-07 23:05:00|287.93|287.23|288.13|287.43|288.23|287.53|287.93|287.23|0
1586301000000|2020-04-07 23:10:00|288.23|287.53|288.23|287.53|288.33|287.63|288.13|287.43|0
1586301300000|2020-04-07 23:15:00|288.33|287.63|288.83|288.13|288.93|288.23|288.23|287.53|0
1586301600000|2020-04-07 23:20:00|288.93|288.23|289.03|288.33|289.03|288.33|288.93|288.23|0
1586301900000|2020-04-07 23:25:00|289.13|288.43|289.13|288.43|289.13|288.43|288.93|288.23|0
1586302200000|2020-04-07 23:30:00|289.23|288.53|289.13|288.43|289.23|288.53|288.93|288.23|0
1586302500000|2020-04-07 23:35:00|289.03|288.33|289.63|288.93|289.73|289.03|289.03|288.33|0
1586302800000|2020-04-07 23:40:00|289.53|288.83|289.63|288.93|289.73|289.03|289.43|288.73|0
1586303100000|2020-04-07 23:45:00|289.53|288.83|289.83|289.13|289.93|289.23|289.53|288.83|0
1586303400000|2020-04-07 23:50:00|289.93|289.23|288.93|288.23|289.93|289.23|288.93|288.23|0
1586303700000|2020-04-07 23:55:00|289.03|288.33|288.63|287.93|289.03|288.33|288.63|287.93|0
1586304000000|2020-04-08 00:00:00|288.73|288.03|287.73|287.03|288.83|288.13|287.53|286.83|0
1586304300000|2020-04-08 00:05:00|287.63|286.93|287.03|286.33|287.83|287.13|287.03|286.33|0
1586304600000|2020-04-08 00:10:00|286.93|286.23|286.63|285.93|287.03|286.33|286.23|285.53|0
1586304900000|2020-04-08 00:15:00|286.73|286.03|287.73|287.03|287.93|287.23|286.73|286.03|0
1586305200000|2020-04-08 00:20:00|287.63|286.93|287.63|286.93|287.83|287.13|287.63|286.93|0
1586305500000|2020-04-08 00:25:00|287.53|286.83|288.89|288.19|288.89|288.19|287.43|286.73|0
1586305800000|2020-04-08 00:30:00|287.59|287.24|287.44|287.14|287.84|287.44|287.24|286.94|283
1586306100000|2020-04-08 00:35:00|287.39|287.19|287.39|287.09|287.89|287.54|287.34|287.04|223
1586306400000|2020-04-08 00:40:00|287.34|287.04|287.74|287.44|287.79|287.49|287.24|286.94|143
1586306700000|2020-04-08 00:45:00|287.69|287.39|287.49|287.19|288.34|288.04|287.24|286.94|235
1586307000000|2020-04-08 00:50:00|287.44|287.09|288.49|288.19|288.89|288.54|287.19|286.89|286
1586307300000|2020-04-08 00:55:00|288.39|288.14|288.34|288.04|289.59|289.29|287.84|287.49|698
1586307600000|2020-04-08 01:00:00|288.29|287.94|288.49|288.19|288.64|288.29|286.99|286.64|1836
1586307900000|2020-04-08 01:05:00|288.44|288.14|288.84|288.54|289.09|288.74|287.69|287.39|989
1586308200000|2020-04-08 01:10:00|288.79|288.59|287.39|287.09|289.09|288.79|287.39|287.09|514
1586308500000|2020-04-08 01:15:00|287.34|287.04|288.64|288.29|288.74|288.39|287.14|286.84|609
1586308800000|2020-04-08 01:20:00|288.69|288.39|289.34|289.04|289.34|289.04|288.54|288.24|384
1586309100000|2020-04-08 01:25:00|289.29|288.99|288.74|288.44|290.14|289.89|288.74|288.44|772
1586309400000|2020-04-08 01:30:00|288.79|288.49|288.39|288.09|289.04|288.79|288.19|287.89|747
1586309700000|2020-04-08 01:35:00|288.44|288.19|287.64|287.34|288.59|288.29|287.64|287.34|496
1586310000000|2020-04-08 01:40:00|287.59|287.39|288.09|287.74|288.09|287.79|287.44|287.14|425
1586310300000|2020-04-08 01:45:00|288.04|287.79|286.79|286.54|288.09|287.79|286.74|286.49|563
1586310600000|2020-04-08 01:50:00|286.74|286.49|286.94|286.69|287.14|286.84|286.64|286.34|454
1586310900000|2020-04-08 01:55:00|286.89|286.64|286.19|285.89|286.89|286.64|286.19|285.89|360
1586311200000|2020-04-08 02:00:00|286.14|285.84|287.09|286.79|287.09|286.84|286.09|285.84|439
1586311500000|2020-04-08 02:05:00|286.99|286.74|286.94|286.64|287.64|287.34|286.89|286.59|394
1586311800000|2020-04-08 02:10:00|286.89|286.59|287.74|287.44|287.74|287.44|286.79|286.54|271
1586312100000|2020-04-08 02:15:00|287.79|287.49|287.64|287.39|287.84|287.59|287.49|287.19|245
1586312400000|2020-04-08 02:20:00|287.69|287.44|288.59|288.24|288.59|288.29|287.64|287.39|317
1586312700000|2020-04-08 02:25:00|288.54|288.29|288.59|288.29|288.59|288.34|288.09|287.79|252
1586313000000|2020-04-08 02:30:00|288.54|288.34|288.19|287.94|288.64|288.34|287.94|287.64|286
1586313300000|2020-04-08 02:35:00|288.14|287.89|287.89|287.59|288.39|288.09|287.84|287.54|249
1586313600000|2020-04-08 02:40:00|287.94|287.64|287.59|287.24|287.94|287.64|287.44|287.19|147
1586313900000|2020-04-08 02:45:00|287.49|287.29|287.49|287.19|287.89|287.64|287.34|287.04|198
1586314200000|2020-04-08 02:50:00|287.54|287.24|287.09|286.84|287.59|287.24|286.89|286.59|245
1586314500000|2020-04-08 02:55:00|287.04|286.79|286.64|286.39|287.44|287.19|286.64|286.34|351
1586314800000|2020-04-08 03:00:00|286.59|286.34|286.69|286.39|286.94|286.69|286.39|286.09|222
1586315100000|2020-04-08 03:05:00|286.64|286.34|287.34|287.09|287.39|287.14|286.59|286.29|186
1586315400000|2020-04-08 03:10:00|287.39|287.14|286.69|286.44|287.74|287.44|286.54|286.29|382
1586315700000|2020-04-08 03:15:00|286.74|286.49|286.99|286.69|287.24|286.99|286.54|286.29|229
1586316000000|2020-04-08 03:20:00|287.09|286.74|287.29|286.99|287.29|286.99|286.84|286.59|127
1586316300000|2020-04-08 03:25:00|287.34|287.04|287.39|287.09|287.54|287.29|287.24|286.94|170
1586316600000|2020-04-08 03:30:00|287.44|287.14|287.04|286.74|287.54|287.24|286.84|286.59|266
1586316900000|2020-04-08 03:35:00|286.99|286.69|287.19|286.89|287.39|287.09|286.84|286.59|247
1586317200000|2020-04-08 03:40:00|287.14|286.94|286.79|286.54|287.39|287.09|286.79|286.54|384
1586317500000|2020-04-08 03:45:00|286.84|286.59|286.69|286.44|287.04|286.79|286.69|286.39|358
1586317800000|2020-04-08 03:50:00|286.74|286.49|286.29|285.99|286.74|286.49|286.29|285.99|385
1586318100000|2020-04-08 03:55:00|286.24|285.94|286.34|286.09|286.59|286.34|286.04|285.79|175
1586318400000|2020-04-08 04:00:00|286.39|286.14|286.59|286.34|286.74|286.44|286.14|285.89|152
1586318700000|2020-04-08 04:05:00|286.54|286.29|286.64|286.29|286.64|286.29|286.14|285.84|124
1586319000000|2020-04-08 04:10:00|286.59|286.24|287.14|286.84|287.14|286.89|286.34|286.09|108
1586319300000|2020-04-08 04:15:00|287.09|286.79|287.84|287.54|287.84|287.54|286.99|286.74|187
1586319600000|2020-04-08 04:20:00|287.89|287.59|287.59|287.24|287.89|287.59|287.39|287.14|129
1586319900000|2020-04-08 04:25:00|287.54|287.29|287.54|287.24|287.74|287.44|287.34|287.09|72
1586320200000|2020-04-08 04:30:00|287.49|287.29|287.59|287.29|287.69|287.39|287.39|287.04|59
1586320500000|2020-04-08 04:35:00|287.54|287.34|287.44|287.19|287.64|287.39|287.44|287.19|50
1586320800000|2020-04-08 04:40:00|287.49|287.24|287.59|287.29|287.64|287.29|287.29|287.04|56
1586321100000|2020-04-08 04:45:00|287.54|287.24|287.79|287.54|287.84|287.59|287.54|287.24|64
1586321400000|2020-04-08 04:50:00|287.84|287.59|288.24|287.94|288.34|288.09|287.79|287.54|190
1586321700000|2020-04-08 04:55:00|288.19|287.89|288.64|288.39|288.64|288.39|287.94|287.64|165
1586322000000|2020-04-08 05:00:00|288.59|288.34|287.79|287.49|288.69|288.39|287.69|287.44|381
1586322300000|2020-04-08 05:05:00|287.74|287.54|288.89|288.64|288.89|288.64|287.74|287.49|150
1586322600000|2020-04-08 05:10:00|288.94|288.59|289.29|288.94|289.54|289.24|288.69|288.34|328
1586322900000|2020-04-08 05:15:00|289.24|289.04|289.29|288.99|289.54|289.24|289.09|288.79|137
1586323200000|2020-04-08 05:20:00|289.24|289.04|289.49|289.19|289.64|289.39|289.19|288.94|141
1586323500000|2020-04-08 05:25:00|289.44|289.24|289.79|289.49|289.94|289.69|289.44|289.19|225
1586323800000|2020-04-08 05:30:00|289.74|289.54|289.54|289.29|289.84|289.54|289.44|289.14|203
1586324100000|2020-04-08 05:35:00|289.49|289.24|289.34|289.04|289.54|289.29|289.24|288.99|162
1586324400000|2020-04-08 05:40:00|289.29|288.99|290.19|289.89|290.19|289.89|289.29|288.99|153
1586324700000|2020-04-08 05:45:00|290.29|289.94|290.54|290.29|290.59|290.29|289.99|289.74|93
1586325000000|2020-04-08 05:50:00|290.59|290.24|290.49|290.24|290.79|290.49|290.39|290.14|155
1586325300000|2020-04-08 05:55:00|290.44|290.19|290.54|290.24|290.64|290.34|290.14|289.84|134
1586325600000|2020-04-08 06:00:00|290.59|290.29|288.29|287.99|290.69|290.39|288.24|287.94|652
1586325900000|2020-04-08 06:05:00|288.34|287.94|287.79|287.49|288.49|288.19|287.69|287.34|250
1586326200000|2020-04-08 06:10:00|287.74|287.44|287.64|287.34|287.89|287.64|287.49|287.19|125
1586326500000|2020-04-08 06:15:00|287.59|287.29|287.19|286.89|287.69|287.44|286.74|286.39|300
1586326800000|2020-04-08 06:20:00|287.14|286.84|286.99|286.69|287.34|286.99|286.54|286.24|158
1586327100000|2020-04-08 06:25:00|287.04|286.74|287.04|286.69|287.24|286.94|286.64|286.29|153
1586327400000|2020-04-08 06:30:00|286.99|286.74|287.29|286.94|287.49|287.24|286.89|286.59|194
1586327700000|2020-04-08 06:35:00|287.24|286.99|286.84|286.59|287.44|287.19|286.79|286.54|110
1586328000000|2020-04-08 06:40:00|286.89|286.64|287.14|286.84|287.19|286.94|286.69|286.39|137
1586328300000|2020-04-08 06:45:00|287.29|286.89|287.94|287.64|287.99|287.69|287.24|286.89|195
1586328600000|2020-04-08 06:50:00|287.89|287.69|288.19|287.94|288.24|287.94|287.79|287.49|130
1586328900000|2020-04-08 06:55:00|288.24|287.99|288.29|287.99|288.49|288.24|287.94|287.69|140
1586329200000|2020-04-08 07:00:00|288.24|287.94|288.24|287.94|288.84|288.54|287.99|287.69|228
1586329500000|2020-04-08 07:05:00|288.29|287.99|288.09|287.79|288.39|288.14|287.94|287.69|156
1586329800000|2020-04-08 07:10:00|288.04|287.69|288.39|288.14|288.49|288.24|287.84|287.54|177
1586330100000|2020-04-08 07:15:00|288.44|288.09|288.19|287.94|288.79|288.49|288.09|287.84|159
1586330400000|2020-04-08 07:20:00|288.24|287.99|288.54|288.29|288.64|288.34|288.04|287.79|205
1586330700000|2020-04-08 07:25:00|288.59|288.34|288.24|287.89|288.69|288.44|288.14|287.84|159
1586331000000|2020-04-08 07:30:00|288.19|287.84|287.54|287.24|288.24|287.94|287.39|287.14|243
1586331300000|2020-04-08 07:35:00|287.59|287.29|288.44|288.14|288.49|288.24|287.54|287.24|182
1586331600000|2020-04-08 07:40:00|288.39|288.09|288.94|288.64|289.19|288.89|288.24|287.99|203
1586331900000|2020-04-08 07:45:00|288.89|288.69|288.74|288.44|289.09|288.84|288.64|288.34|129
1586332200000|2020-04-08 07:50:00|288.79|288.54|289.29|289.04|289.64|289.34|288.79|288.54|166
1586332500000|2020-04-08 07:55:00|289.24|288.99|289.24|288.94|289.44|289.19|288.99|288.69|141
1586332800000|2020-04-08 08:00:00|289.29|288.99|289.79|289.49|289.79|289.54|289.09|288.84|231
1586333100000|2020-04-08 08:05:00|289.84|289.54|289.79|289.49|289.89|289.64|289.54|289.29|277
1586333400000|2020-04-08 08:10:00|289.74|289.54|289.74|289.49|289.89|289.64|289.49|289.19|258
1586333700000|2020-04-08 08:15:00|289.79|289.54|289.29|289.04|289.89|289.54|289.24|288.99|256
1586334000000|2020-04-08 08:20:00|289.24|288.94|288.89|288.59|289.29|289.04|288.79|288.49|303
1586334300000|2020-04-08 08:25:00|288.84|288.64|288.24|287.99|288.89|288.64|288.24|287.99|191
1586334600000|2020-04-08 08:30:00|288.19|287.94|287.99|287.69|288.39|288.14|287.79|287.49|324
1586334900000|2020-04-08 08:35:00|287.94|287.74|287.54|287.24|287.94|287.74|287.49|287.19|306
1586335200000|2020-04-08 08:40:00|287.59|287.29|288.24|287.94|288.34|288.09|287.59|287.24|323
1586335500000|2020-04-08 08:45:00|288.29|287.99|288.84|288.59|288.84|288.59|288.14|287.84|224
1586335800000|2020-04-08 08:50:00|288.79|288.54|288.89|288.59|289.09|288.79|288.59|288.34|320
1586336100000|2020-04-08 08:55:00|288.84|288.64|289.04|288.74|289.09|288.79|288.74|288.44|365
1586336400000|2020-04-08 09:00:00|288.99|288.69|288.69|288.34|289.04|288.74|288.49|288.19|763
1586336700000|2020-04-08 09:05:00|288.59|288.29|288.79|288.54|289.04|288.79|288.54|288.24|255
1586337000000|2020-04-08 09:10:00|288.74|288.44|288.69|288.39|288.74|288.44|288.59|288.29|74
1586337300000|2020-04-08 09:15:00|288.64|288.44|288.84|288.34|288.84|288.49|288.64|288.34|48
1586337600000|2020-04-08 09:20:00|289.09|288.39|288.79|288.09|289.19|288.49|288.79|288.09|0
1586337900000|2020-04-08 09:25:00|288.89|288.19|289.19|288.49|289.19|288.49|288.69|287.99|36
1586338200000|2020-04-08 09:30:00|289.29|288.59|288.89|288.19|289.39|288.69|288.89|288.19|0
1586338500000|2020-04-08 09:35:00|288.99|288.29|289.19|288.49|289.19|288.49|288.89|288.19|0
1586338800000|2020-04-08 09:40:00|289.09|288.39|289.19|288.49|289.19|288.49|288.99|288.29|0
1586339100000|2020-04-08 09:45:00|289.29|288.59|289.29|288.59|289.49|288.79|289.19|288.49|0
1586339400000|2020-04-08 09:50:00|289.19|288.49|288.94|288.59|289.54|289.19|288.94|288.39|4
1586339700000|2020-04-08 09:55:00|288.99|288.74|289.34|288.94|289.39|289.04|288.94|288.64|18
1586340000000|2020-04-08 10:00:00|289.44|288.99|289.44|289.09|289.74|289.44|289.39|288.94|40
1586340300000|2020-04-08 10:05:00|289.49|289.14|289.59|289.19|289.69|289.34|289.39|289.04|8
1586340600000|2020-04-08 10:10:00|289.54|289.24|289.29|289.04|289.54|289.24|289.24|288.89|30
1586340900000|2020-04-08 10:15:00|289.39|289.09|289.34|289.04|289.54|289.19|289.29|289.04|51
1586341200000|2020-04-08 10:20:00|289.29|288.99|289.49|289.09|289.54|289.29|289.29|288.99|53
1586341500000|2020-04-08 10:25:00|289.44|289.04|289.54|289.19|289.54|289.24|289.34|289.04|15
1586341800000|2020-04-08 10:30:00|289.59|289.24|289.79|289.44|289.94|289.64|289.54|289.19|56
1586342100000|2020-04-08 10:35:00|289.74|289.49|289.74|289.44|289.84|289.49|289.59|289.29|3
1586342400000|2020-04-08 10:40:00|289.79|289.39|289.64|289.34|289.79|289.49|289.49|289.14|11
1586342700000|2020-04-08 10:45:00|289.69|289.39|289.44|289.04|289.69|289.39|289.39|289.04|2
1586343000000|2020-04-08 10:50:00|289.39|288.99|289.64|289.14|289.64|289.24|289.34|288.99|3
1586343300000|2020-04-08 10:55:00|289.59|289.19|289.84|289.49|289.84|289.49|289.44|289.04|12
1586343600000|2020-04-08 11:00:00|289.79|289.39|289.49|289.09|289.84|289.49|289.34|289.04|24
1586343900000|2020-04-08 11:05:00|289.54|289.14|289.69|289.34|289.84|289.44|289.49|289.09|10
1586344200000|2020-04-08 11:10:00|289.64|289.29|290.24|289.89|290.29|289.99|289.64|289.29|24
1586344500000|2020-04-08 11:15:00|290.19|289.84|290.29|289.94|290.44|290.09|290.09|289.69|14
1586344800000|2020-04-08 11:20:00|290.34|289.99|290.24|289.89|290.44|290.04|290.14|289.79|15
1586345100000|2020-04-08 11:25:00|290.29|289.84|290.09|289.74|290.29|289.89|289.84|289.59|4
1586345400000|2020-04-08 11:30:00|290.04|289.69|289.74|289.24|290.04|289.69|289.59|289.19|6
1586345700000|2020-04-08 11:35:00|289.69|289.29|289.84|289.44|289.84|289.44|289.64|289.29|0
1586346000000|2020-04-08 11:40:00|289.89|289.49|289.64|289.14|289.94|289.49|289.59|289.14|0
1586346300000|2020-04-08 11:45:00|289.69|289.19|289.44|289.19|289.74|289.19|289.44|289.14|20
1586346600000|2020-04-08 11:50:00|289.54|289.14|289.79|289.49|290.09|289.69|289.44|289.09|25
1586346900000|2020-04-08 11:55:00|289.89|289.44|290.14|289.79|290.14|289.79|289.89|289.44|3
1586347200000|2020-04-08 12:00:00|290.09|289.74|290.44|290.09|290.44|290.09|289.94|289.54|2
1586347500000|2020-04-08 12:05:00|290.59|290.24|290.54|290.24|290.74|290.49|290.44|290.09|24
1586347800000|2020-04-08 12:10:00|290.59|290.19|290.64|290.29|290.74|290.44|290.54|290.19|15
1586348100000|2020-04-08 12:15:00|290.59|290.24|290.74|290.39|290.84|290.54|290.44|290.14|30
1586348400000|2020-04-08 12:20:00|290.69|290.34|290.74|290.34|290.84|290.59|290.64|290.29|36
1586348700000|2020-04-08 12:25:00|290.69|290.39|290.34|289.99|290.69|290.39|290.19|289.94|16
1586349000000|2020-04-08 12:30:00|290.29|290.04|290.24|289.89|290.59|290.24|290.24|289.89|17
1586349300000|2020-04-08 12:35:00|290.19|289.84|290.04|289.64|290.24|289.89|289.84|289.59|14
1586349600000|2020-04-08 12:40:00|289.99|289.69|290.34|289.99|290.39|290.09|289.79|289.54|11
1586349900000|2020-04-08 12:45:00|290.29|290.04|290.44|290.09|290.59|290.24|290.19|289.89|33
1586350200000|2020-04-08 12:50:00|290.39|290.14|289.79|289.49|290.44|290.14|289.79|289.49|34
1586350500000|2020-04-08 12:55:00|289.84|289.54|290.14|289.84|290.34|289.99|289.69|289.34|11
1586350800000|2020-04-08 13:00:00|290.09|289.79|290.44|290.09|290.49|290.24|290.09|289.74|25
1586351100000|2020-04-08 13:05:00|290.39|289.99|290.49|290.19|290.79|290.49|290.29|289.99|39
1586351400000|2020-04-08 13:10:00|290.39|290.14|290.34|289.99|290.49|290.14|290.14|289.89|50
1586351700000|2020-04-08 13:15:00|290.39|290.04|290.49|290.09|290.64|290.34|290.19|289.84|24
1586352000000|2020-04-08 13:20:00|290.44|290.04|290.44|290.14|290.49|290.14|290.29|289.99|10
1586352300000|2020-04-08 13:25:00|290.49|290.19|290.19|289.89|290.64|290.34|290.14|289.89|44
1586352600000|2020-04-08 13:30:00|290.24|289.94|290.34|289.89|290.74|290.49|290.04|289.74|50
1586352900000|2020-04-08 13:35:00|290.44|289.94|289.99|289.69|290.49|289.94|289.49|289.14|66
1586353200000|2020-04-08 13:40:00|290.04|289.79|289.89|289.64|290.44|290.09|289.74|289.44|132
1586353500000|2020-04-08 13:45:00|290.04|289.69|289.84|289.49|290.34|290.04|289.79|289.39|94
1586353800000|2020-04-08 13:50:00|289.89|289.54|289.69|289.29|289.94|289.59|289.49|289.19|25
1586354100000|2020-04-08 13:55:00|289.64|289.24|288.79|288.44|289.74|289.44|288.69|288.39|46
1586354400000|2020-04-08 14:00:00|288.94|288.54|288.54|288.14|289.19|288.84|288.44|288.14|115
1586354700000|2020-04-08 14:05:00|288.49|288.19|288.64|288.24|288.79|288.49|288.44|288.14|51
1586355000000|2020-04-08 14:10:00|288.59|288.49|288.99|288.59|289.14|288.84|288.59|288.44|11
1586355300000|2020-04-08 14:15:00|288.94|288.69|289.69|289.34|289.69|289.39|288.89|288.49|11
1586355600000|2020-04-08 14:20:00|289.64|289.39|289.39|289.04|289.84|289.44|289.34|289.04|11
1586355900000|2020-04-08 14:25:00|289.44|289.09|289.84|289.49|289.99|289.59|289.44|289.09|6
1586356200000|2020-04-08 14:30:00|289.89|289.54|290.19|289.84|290.24|289.89|289.69|289.29|20
1586356500000|2020-04-08 14:35:00|290.14|289.79|289.74|289.34|290.19|289.89|289.69|289.34|6
1586356800000|2020-04-08 14:40:00|289.79|289.39|289.54|289.14|289.99|289.59|289.34|288.94|0
1586357100000|2020-04-08 14:45:00|289.64|289.19|289.94|289.59|289.94|289.59|289.64|289.19|9
1586357400000|2020-04-08 14:50:00|289.99|289.64|290.14|289.79|290.34|289.99|289.99|289.64|15
1586357700000|2020-04-08 14:55:00|290.04|289.74|290.24|289.84|290.34|289.89|289.84|289.44|7
1586358000000|2020-04-08 15:00:00|290.29|289.89|289.89|289.49|290.34|289.89|289.89|289.49|2
1586358300000|2020-04-08 15:05:00|289.94|289.54|289.99|289.59|290.14|289.69|289.59|289.34|7
1586358600000|2020-04-08 15:10:00|290.04|289.64|290.84|290.54|290.84|290.59|290.04|289.64|27
1586358900000|2020-04-08 15:15:00|290.79|290.49|290.89|290.54|291.14|290.74|290.74|290.39|28
1586359200000|2020-04-08 15:20:00|290.94|290.59|290.89|290.49|291.14|290.84|290.89|290.49|45
1586359500000|2020-04-08 15:25:00|290.94|290.54|291.34|291.04|291.39|291.04|290.94|290.54|48
1586359800000|2020-04-08 15:30:00|291.39|291.09|291.69|291.29|291.69|291.39|291.09|290.79|53
1586360100000|2020-04-08 15:35:00|291.64|291.34|291.74|291.39|291.84|291.54|291.49|291.19|72
1586360400000|2020-04-08 15:40:00|291.79|291.44|291.59|291.24|291.84|291.59|291.54|291.19|10
1586360700000|2020-04-08 15:45:00|291.54|291.19|291.64|291.29|291.84|291.49|291.49|291.14|5
1586361000000|2020-04-08 15:50:00|291.59|291.19|291.19|290.89|291.59|291.19|291.19|290.84|13
1586361300000|2020-04-08 15:55:00|291.24|290.79|291.24|290.89|291.59|291.19|291.14|290.79|18
1586361600000|2020-04-08 16:00:00|291.29|290.84|291.39|290.94|291.39|290.94|290.99|290.64|2
1586361900000|2020-04-08 16:05:00|291.34|290.84|291.19|290.84|291.39|290.94|291.19|290.74|1
1586362200000|2020-04-08 16:10:00|291.14|290.79|291.19|290.69|291.19|290.79|290.94|290.54|1
1586362500000|2020-04-08 16:15:00|291.24|290.99|291.69|291.24|291.69|291.24|291.24|290.74|1
1586362800000|2020-04-08 16:20:00|291.74|291.29|291.74|291.29|291.74|291.29|291.74|291.29|0
1586363100000|2020-04-08 16:25:00|291.69|291.19|291.34|290.89|291.69|291.19|291.34|290.89|2
1586363400000|2020-04-08 16:30:00|291.39|290.94|291.54|291.04|291.54|291.04|291.34|290.94|1
1586363700000|2020-04-08 16:35:00|291.59|291.09|291.94|291.54|291.94|291.54|291.14|290.69|3
1586364000000|2020-04-08 16:40:00|291.89|291.49|291.79|291.39|292.09|291.69|291.64|291.24|12
1586364300000|2020-04-08 16:45:00|291.74|291.44|291.74|291.34|292.09|291.69|291.69|291.29|5
1586364600000|2020-04-08 16:50:00|291.79|291.39|291.54|291.09|291.84|291.44|291.34|290.99|7
1586364900000|2020-04-08 16:55:00|291.49|291.04|291.69|291.09|291.69|291.14|291.34|290.94|6
1586365200000|2020-04-08 17:00:00|291.74|291.14|291.64|291.19|291.79|291.29|291.39|290.94|0
1586365500000|2020-04-08 17:05:00|291.59|291.14|291.69|291.29|291.84|291.39|291.44|290.99|1
1586365800000|2020-04-08 17:10:00|291.64|291.09|291.69|291.29|291.69|291.29|291.44|290.94|3
1586366100000|2020-04-08 17:15:00|291.74|291.34|291.74|291.24|291.79|291.34|291.59|291.14|0
1586366400000|2020-04-08 17:20:00|291.69|291.19|291.89|291.44|291.89|291.49|291.64|291.19|0
1586366700000|2020-04-08 17:25:00|291.84|291.49|291.49|291.19|291.84|291.49|291.49|291.09|10
1586367000000|2020-04-08 17:30:00|291.54|291.04|291.09|290.74|291.59|291.04|290.89|290.59|18
1586367300000|2020-04-08 17:35:00|291.04|290.69|290.79|290.39|291.09|290.69|290.59|290.24|13
1586367600000|2020-04-08 17:40:00|290.84|290.44|290.59|290.19|290.99|290.64|290.59|290.19|0
1586367900000|2020-04-08 17:45:00|290.74|290.24|290.89|290.49|291.09|290.69|290.74|290.24|3
1586368200000|2020-04-08 17:50:00|290.94|290.54|291.14|290.69|291.14|290.74|290.94|290.54|0
1586368500000|2020-04-08 17:55:00|291.09|290.64|291.09|290.24|291.09|290.64|291.09|290.09|1
1586368800000|2020-04-08 18:00:00|291.04|290.19|291.44|290.79|291.54|290.94|290.79|290.14|0
1586369100000|2020-04-08 18:05:00|291.49|290.84|291.54|291.14|291.59|291.14|291.24|290.69|1
1586369400000|2020-04-08 18:10:00|291.59|291.19|291.49|291.04|291.64|291.24|291.44|290.99|1
1586369700000|2020-04-08 18:15:00|291.44|291.09|291.54|291.14|291.64|291.39|291.39|290.99|5
1586370000000|2020-04-08 18:20:00|291.59|291.19|291.99|291.69|291.99|291.69|291.34|290.99|13
1586370300000|2020-04-08 18:25:00|292.04|291.64|291.94|291.54|292.04|291.74|291.79|291.44|6
1586370600000|2020-04-08 18:30:00|291.99|291.59|292.14|291.79|292.29|291.89|291.89|291.54|6
1586370900000|2020-04-08 18:35:00|292.09|291.74|292.29|291.89|292.29|291.94|292.04|291.69|0
1586371200000|2020-04-08 18:40:00|292.34|291.94|292.14|291.74|292.59|292.24|292.14|291.74|4
1586371500000|2020-04-08 18:45:00|292.24|291.79|291.74|291.39|292.24|291.94|291.69|291.34|6
1586371800000|2020-04-08 18:50:00|291.79|291.44|292.29|291.94|292.29|291.94|291.79|291.39|0
1586372100000|2020-04-08 18:55:00|292.24|291.99|292.34|291.99|292.34|292.04|292.14|291.74|0
1586372400000|2020-04-08 19:00:00|292.29|291.94|292.44|292.19|292.44|292.19|292.19|291.79|2
1586372700000|2020-04-08 19:05:00|292.39|292.09|292.44|292.09|292.59|292.19|292.14|291.79|9
1586373000000|2020-04-08 19:10:00|292.49|292.14|292.09|291.69|292.49|292.14|292.04|291.69|0
1586373300000|2020-04-08 19:15:00|292.14|291.79|292.24|291.79|292.34|291.94|292.04|291.74|0
1586373600000|2020-04-08 19:20:00|292.29|291.84|291.84|291.34|292.29|291.84|291.84|291.34|0
1586373900000|2020-04-08 19:25:00|291.89|291.39|292.09|291.64|292.19|291.74|291.89|291.34|0
1586374200000|2020-04-08 19:30:00|292.24|291.69|291.89|291.44|292.64|292.29|291.79|291.34|7
1586374500000|2020-04-08 19:35:00|291.94|291.49|291.74|291.29|291.99|291.49|291.29|290.89|5
1586374800000|2020-04-08 19:40:00|291.69|291.24|291.89|291.34|291.89|291.44|291.19|290.69|1
1586375100000|2020-04-08 19:45:00|291.84|291.29|291.89|291.29|291.94|291.44|291.74|291.24|2
1586375400000|2020-04-08 19:50:00|291.94|291.49|292.44|291.99|292.69|292.29|291.94|291.49|16
1586375700000|2020-04-08 19:55:00|292.39|291.94|291.99|291.54|292.39|291.94|291.69|291.34|18
1586376000000|2020-04-08 20:00:00|291.94|291.59|291.84|291.44|292.14|291.74|291.74|291.34|2
1586376300000|2020-04-08 20:05:00|291.79|291.39|291.84|291.44|291.94|291.54|291.79|291.39|2
1586376600000|2020-04-08 20:10:00|291.79|291.39|291.64|291.19|291.84|291.39|291.54|291.19|0
1586376900000|2020-04-08 20:15:00|291.69|291.44|291.74|291.34|291.74|291.44|291.69|291.34|4
1586377200000|2020-04-08 20:20:00|291.64|291.24|291.64|291.24|291.64|291.24|291.64|291.24|3
1586377800000|2020-04-08 20:30:00|291.74|291.14|291.84|291.44|291.84|291.44|291.69|291.14|7
1586378100000|2020-04-08 20:35:00||291.39||291.39||291.39||291.39|0
1586378400000|2020-04-08 20:40:00|291.79|291.44|292.24|291.84|292.29|291.89|291.79|291.39|6
1586378700000|2020-04-08 20:45:00|292.29|291.79|291.94|291.49|292.29|291.84|291.69|291.29|22
1586379000000|2020-04-08 20:50:00|291.99|291.34|291.54|291.29|291.99|291.54|291.54|291.14|14
1586379300000|2020-04-08 20:55:00|291.64|291.34|291.64|291.04|291.99|291.49|291.39|290.94|17
1586379600000|2020-04-08 21:00:00|291.79|290.94|292.29|290.94|292.29|291.24|291.79|290.94|0
1586380200000|2020-04-08 21:10:00|291.99|291.04|291.99|291.29|291.99|291.29|291.99|291.04|0
1586381700000|2020-04-08 21:35:00|291.89|291.19|291.89|291.19|291.99|291.29|291.89|291.19|0
1586382000000|2020-04-08 21:40:00|291.99|291.29|291.89|291.19|291.99|291.29|291.89|291.19|0
1586382300000|2020-04-08 21:45:00|291.99|291.29|291.99|291.29|291.99|291.29|291.89|291.19|0
1586383200000|2020-04-08 22:00:00|291.89|291.19|291.59|290.89|291.99|291.29|291.29|290.59|0
1586383500000|2020-04-08 22:05:00|291.49|290.79|291.79|291.09|291.89|291.19|291.49|290.79|0
1586383800000|2020-04-08 22:10:00|291.89|291.19|291.89|291.19|291.89|291.19|291.69|290.99|0
1586384100000|2020-04-08 22:15:00|291.99|291.29|291.79|291.09|291.99|291.29|291.79|291.09|0
1586384400000|2020-04-08 22:20:00|291.89|291.19|291.89|291.19|292.09|291.39|291.79|291.09|0
1586384700000|2020-04-08 22:25:00|291.79|291.09|291.69|290.99|291.89|291.19|291.59|290.89|0
1586385000000|2020-04-08 22:30:00|291.59|290.89|291.69|290.99|291.69|290.99|291.49|290.79|0
1586385300000|2020-04-08 22:35:00|291.79|291.09|291.69|290.99|291.79|291.09|291.59|290.89|0
1586385600000|2020-04-08 22:40:00|291.59|290.89|291.59|290.89|291.59|290.89|291.49|290.79|0
1586385900000|2020-04-08 22:45:00|291.69|290.99|291.69|290.99|291.69|290.99|291.59|290.89|0
1586386200000|2020-04-08 22:50:00|291.59|290.89|291.69|290.99|291.69|290.99|291.49|290.79|0
1586386500000|2020-04-08 22:55:00|291.59|290.89|291.69|290.99|291.79|291.09|291.59|290.89|0
1586386800000|2020-04-08 23:00:00|291.59|290.89|291.59|290.89|291.59|290.89|291.49|290.79|0
1586387100000|2020-04-08 23:05:00|291.69|290.99|291.89|291.19|291.89|291.19|291.59|290.89|0
1586387400000|2020-04-08 23:10:00|291.79|291.09|292.09|291.39|292.19|291.49|291.79|291.09|0
1586387700000|2020-04-08 23:15:00|292.19|291.49|292.29|291.59|292.29|291.59|292.09|291.39|0
1586388000000|2020-04-08 23:20:00|292.39|291.69|292.59|291.89|292.69|291.99|292.39|291.69|0
1586388300000|2020-04-08 23:25:00|292.49|291.79|292.69|291.99|292.69|291.99|292.39|291.69|0
1586388600000|2020-04-08 23:30:00|292.79|292.09|292.59|291.89|292.89|292.19|292.49|291.79|0
1586388900000|2020-04-08 23:35:00|292.49|291.79|292.39|291.69|292.59|291.89|292.39|291.69|0
1586389200000|2020-04-08 23:40:00|292.49|291.79|292.59|291.89|292.59|291.89|292.29|291.59|0
1586389500000|2020-04-08 23:45:00|292.49|291.79|291.89|291.19|292.59|291.89|291.79|291.09|0
1586389800000|2020-04-08 23:50:00|291.99|291.29|292.39|291.69|292.39|291.69|291.89|291.19|0
1586390100000|2020-04-08 23:55:00|292.49|291.79|292.28|291.58|292.49|291.79|292.28|291.58|0
1586390400000|2020-04-09 00:00:00|292.18|291.48|292.08|291.38|292.28|291.58|292.08|291.38|0
1586390700000|2020-04-09 00:05:00|291.98|291.28|292.18|291.48|292.28|291.58|291.98|291.28|0
1586391000000|2020-04-09 00:10:00|292.28|291.58|292.08|291.38|292.38|291.68|292.08|291.38|0
1586391300000|2020-04-09 00:15:00|292.18|291.48|291.78|291.08|292.28|291.58|291.78|291.08|0
1586391600000|2020-04-09 00:20:00|291.88|291.18|290.88|290.18|291.98|291.28|290.78|290.08|0
1586391900000|2020-04-09 00:25:00|290.98|290.28|291.38|290.68|291.38|290.68|290.78|290.08|0
1586392200000|2020-04-09 00:30:00|291.83|290.83|291.93|291.63|291.93|291.63|290.83|290.43|110
1586392500000|2020-04-09 00:35:00|291.88|291.68|292.63|292.33|292.68|292.43|291.78|291.43|140
1586392800000|2020-04-09 00:40:00|292.58|292.18|292.18|291.83|292.63|292.33|292.18|291.83|47
1586393100000|2020-04-09 00:45:00|292.28|291.88|292.13|291.83|292.33|291.88|291.73|291.43|99
1586393400000|2020-04-09 00:50:00|292.18|291.88|292.73|292.43|293.03|292.78|292.18|291.88|159
1586393700000|2020-04-09 00:55:00|292.68|292.28|293.33|292.98|293.33|292.98|292.63|292.28|158
1586394000000|2020-04-09 01:00:00|293.28|293.03|294.63|294.33|294.78|294.48|293.08|292.78|578
1586394300000|2020-04-09 01:05:00|294.68|294.38|295.43|295.13|295.78|295.53|294.68|294.33|448
1586394600000|2020-04-09 01:10:00|295.48|295.18|295.58|295.23|296.58|296.28|295.43|295.18|741
1586394900000|2020-04-09 01:15:00|295.48|295.18|295.08|294.83|295.68|295.33|294.83|294.48|475
1586395200000|2020-04-09 01:20:00|295.03|294.78|294.83|294.53|295.18|294.88|294.73|294.48|272
1586395500000|2020-04-09 01:25:00|294.78|294.48|294.28|293.98|294.78|294.48|294.23|293.93|251
1586395800000|2020-04-09 01:30:00|294.23|293.93|293.68|293.38|294.53|294.23|293.48|293.23|326
1586396100000|2020-04-09 01:35:00|293.78|293.43|293.63|293.33|294.58|294.28|293.53|293.28|432
1586396400000|2020-04-09 01:40:00|293.68|293.43|294.18|293.88|294.18|293.93|293.38|293.13|269
1586396700000|2020-04-09 01:45:00|294.23|293.98|294.38|294.08|294.68|294.43|293.93|293.63|248
1586397000000|2020-04-09 01:50:00|294.43|294.18|295.28|295.03|295.28|295.03|294.33|294.03|300
1586397300000|2020-04-09 01:55:00|295.33|295.08|294.48|294.13|295.38|295.08|294.33|294.03|332
1586397600000|2020-04-09 02:00:00|294.53|294.18|294.68|294.43|294.78|294.48|294.28|294.03|219
1586397900000|2020-04-09 02:05:00|294.73|294.48|295.38|295.13|295.38|295.13|294.73|294.48|321
1586398200000|2020-04-09 02:10:00|295.43|295.08|295.43|295.13|295.58|295.33|295.08|294.78|328
1586398500000|2020-04-09 02:15:00|295.38|295.18|295.08|294.78|295.38|295.18|294.93|294.68|227
1586398800000|2020-04-09 02:20:00|295.13|294.73|294.78|294.53|295.28|295.03|294.53|294.23|210
1586399100000|2020-04-09 02:25:00|294.73|294.48|294.58|294.28|294.88|294.58|294.43|294.13|169
1586399400000|2020-04-09 02:30:00|294.53|294.18|294.38|294.08|294.63|294.38|294.13|293.88|222
1586399700000|2020-04-09 02:35:00|294.33|294.13|293.78|293.53|294.38|294.13|293.68|293.43|166
1586400000000|2020-04-09 02:40:00|293.73|293.48|292.98|292.68|294.08|293.83|292.73|292.43|274
1586400300000|2020-04-09 02:45:00|293.03|292.73|293.38|293.08|293.43|293.13|292.83|292.53|191
1586400600000|2020-04-09 02:50:00|293.28|292.98|293.63|293.33|293.83|293.53|293.28|292.98|187
1586400900000|2020-04-09 02:55:00|293.58|293.38|293.63|293.33|293.73|293.48|293.38|293.08|146
1586401200000|2020-04-09 03:00:00|293.68|293.38|293.13|292.83|294.18|293.93|293.08|292.83|208
1586401500000|2020-04-09 03:05:00|293.08|292.78|293.48|293.23|293.48|293.23|293.08|292.78|170
1586401800000|2020-04-09 03:10:00|293.53|293.18|293.83|293.58|293.98|293.73|293.28|292.98|133
1586402100000|2020-04-09 03:15:00|293.88|293.63|293.83|293.53|293.93|293.68|293.53|293.28|102
1586402400000|2020-04-09 03:20:00|293.78|293.58|293.73|293.43|294.03|293.73|293.58|293.28|107
1586402700000|2020-04-09 03:25:00|293.68|293.48|293.78|293.48|293.83|293.58|293.48|293.23|121
1586403000000|2020-04-09 03:30:00|293.73|293.53|294.03|293.78|294.23|293.98|293.63|293.33|167
1586403300000|2020-04-09 03:35:00|294.08|293.83|294.33|294.08|294.33|294.08|294.03|293.73|175
1586403600000|2020-04-09 03:40:00|294.38|294.03|294.53|294.28|294.58|294.33|294.23|293.98|158
1586403900000|2020-04-09 03:45:00|294.48|294.23|294.68|294.43|294.83|294.58|294.33|294.08|203
1586404200000|2020-04-09 03:50:00|294.73|294.38|294.18|293.93|294.73|294.48|294.18|293.93|140
1586404500000|2020-04-09 03:55:00|294.23|293.98|294.53|294.28|294.53|294.28|294.13|293.88|119
1586404800000|2020-04-09 04:00:00|294.58|294.33|294.48|294.18|294.58|294.33|294.28|293.98|101
1586405100000|2020-04-09 04:05:00|294.43|294.08|293.88|293.53|294.43|294.08|293.53|293.23|109
1586405400000|2020-04-09 04:10:00|293.83|293.48|293.73|293.38|293.88|293.53|293.38|293.13|107
1586405700000|2020-04-09 04:15:00|293.68|293.43|293.48|293.18|293.73|293.43|293.28|293.03|94
1586406000000|2020-04-09 04:20:00|293.53|293.23|293.08|292.73|293.53|293.28|292.88|292.63|168
1586406300000|2020-04-09 04:25:00|293.13|292.78|293.23|292.98|293.43|293.08|293.03|292.73|103
1586406600000|2020-04-09 04:30:00|293.18|292.93|293.58|293.33|293.63|293.38|293.18|292.93|114
1586406900000|2020-04-09 04:35:00|293.63|293.38|293.48|293.23|293.63|293.38|293.38|293.08|81
1586407200000|2020-04-09 04:40:00|293.53|293.28|293.73|293.48|293.78|293.53|293.48|293.23|75
1586407500000|2020-04-09 04:45:00|293.78|293.53|293.38|293.08|293.78|293.53|293.38|293.08|99
1586407800000|2020-04-09 04:50:00|293.43|293.13|293.93|293.63|293.98|293.68|293.43|293.13|99
1586408100000|2020-04-09 04:55:00|293.88|293.58|294.08|293.78|294.13|293.88|293.73|293.48|138
1586408400000|2020-04-09 05:00:00|294.13|293.83|294.03|293.78|294.58|294.33|293.93|293.63|251
1586408700000|2020-04-09 05:05:00|294.08|293.83|293.68|293.33|294.08|293.83|293.58|293.33|332
1586409000000|2020-04-09 05:10:00|293.63|293.38|293.73|293.43|293.93|293.68|293.58|293.33|180
1586409300000|2020-04-09 05:15:00|293.68|293.38|293.33|293.08|293.73|293.43|293.23|292.93|250
1586409600000|2020-04-09 05:20:00|293.23|293.03|293.08|292.78|293.28|293.03|292.98|292.73|195
1586409900000|2020-04-09 05:25:00|293.03|292.83|293.13|292.88|293.13|292.88|292.88|292.63|145
1586410200000|2020-04-09 05:30:00|293.08|292.83|292.88|292.63|293.13|292.88|292.63|292.33|174
1586410500000|2020-04-09 05:35:00|292.83|292.58|293.13|292.88|293.13|292.88|292.68|292.38|138
1586410800000|2020-04-09 05:40:00|293.18|292.93|293.03|292.73|293.48|293.18|292.98|292.73|104
1586411100000|2020-04-09 05:45:00|292.98|292.78|292.78|292.53|293.13|292.88|292.78|292.53|104
1586411400000|2020-04-09 05:50:00|292.73|292.48|291.93|291.63|292.78|292.48|291.78|291.53|234
1586411700000|2020-04-09 05:55:00|291.88|291.68|291.98|291.73|292.13|291.88|291.88|291.63|126
1586412000000|2020-04-09 06:00:00|292.03|291.68|292.43|292.13|292.43|292.13|291.88|291.63|256
1586412300000|2020-04-09 06:05:00|292.48|292.18|292.48|292.18|292.63|292.38|292.23|291.98|109
1586412600000|2020-04-09 06:10:00|292.53|292.23|292.63|292.33|292.88|292.58|292.38|292.08|99
1586412900000|2020-04-09 06:15:00|292.68|292.38|293.18|292.93|293.28|292.93|292.53|292.28|159
1586413200000|2020-04-09 06:20:00|293.13|292.88|292.93|292.68|293.23|292.98|292.83|292.53|117
1586413500000|2020-04-09 06:25:00|292.98|292.73|293.03|292.73|293.03|292.78|292.88|292.63|84
1586413800000|2020-04-09 06:30:00|292.98|292.78|292.78|292.48|293.03|292.78|292.78|292.48|101
1586414100000|2020-04-09 06:35:00|292.83|292.53|292.78|292.48|292.83|292.58|292.53|292.23|102
1586414400000|2020-04-09 06:40:00|292.73|292.43|292.73|292.48|292.83|292.53|292.63|292.33|74
1586414700000|2020-04-09 06:45:00|292.78|292.53|292.78|292.53|292.83|292.58|292.63|292.33|168
1586415000000|2020-04-09 06:50:00|292.73|292.48|292.63|292.38|292.83|292.58|292.63|292.38|94
1586415300000|2020-04-09 06:55:00|292.68|292.43|293.48|293.18|293.53|293.28|292.63|292.38|335
1586415600000|2020-04-09 07:00:00|293.53|293.23|293.83|293.53|294.13|293.88|293.48|293.23|326
1586415900000|2020-04-09 07:05:00|293.88|293.58|294.53|294.28|294.58|294.33|293.63|293.38|347
1586416200000|2020-04-09 07:10:00|294.58|294.23|293.58|293.28|294.68|294.38|293.53|293.23|337
1586416500000|2020-04-09 07:15:00|293.63|293.33|293.93|293.68|294.28|293.98|293.58|293.28|181
1586416800000|2020-04-09 07:20:00|293.98|293.73|293.88|293.63|294.28|294.03|293.83|293.58|152
1586417100000|2020-04-09 07:25:00|293.93|293.58|293.28|292.98|293.93|293.63|293.08|292.83|188
1586417400000|2020-04-09 07:30:00|293.33|293.03|293.68|293.38|293.73|293.43|293.18|292.93|167
1586417700000|2020-04-09 07:35:00|293.73|293.43|293.68|293.38|293.98|293.73|293.48|293.13|191
1586418000000|2020-04-09 07:40:00|293.63|293.33|293.38|293.03|293.68|293.43|293.03|292.78|162
1586418300000|2020-04-09 07:45:00|293.43|293.08|293.38|293.08|293.73|293.43|293.28|292.98|172
1586418600000|2020-04-09 07:50:00|293.43|293.13|293.63|293.28|293.73|293.43|293.33|293.03|119
1586418900000|2020-04-09 07:55:00|293.58|293.33|293.68|293.43|293.78|293.48|293.33|293.03|114
1586419200000|2020-04-09 08:00:00|293.63|293.38|293.38|293.13|293.68|293.43|293.23|292.98|140
1586419500000|2020-04-09 08:05:00|293.43|293.18|293.43|293.13|293.63|293.38|293.33|293.08|70
1586419800000|2020-04-09 08:10:00|293.38|293.18|293.18|292.83|293.43|293.18|293.08|292.78|227
1586420100000|2020-04-09 08:15:00|293.13|292.88|292.88|292.63|293.18|292.88|292.88|292.58|98
1586420400000|2020-04-09 08:20:00|292.93|292.68|292.78|292.53|293.23|292.98|292.78|292.53|91
1586420700000|2020-04-09 08:25:00|292.73|292.48|292.58|292.28|292.93|292.68|292.53|292.23|124
1586421000000|2020-04-09 08:30:00|292.63|292.33|292.78|292.48|292.83|292.58|292.63|292.28|85
1586421300000|2020-04-09 08:35:00|292.83|292.53|292.58|292.28|292.83|292.58|292.58|292.23|92
1586421600000|2020-04-09 08:40:00|292.63|292.33|292.48|292.23|292.63|292.38|292.43|292.18|94
1586421900000|2020-04-09 08:45:00|292.43|292.18|292.53|292.23|292.73|292.48|292.43|292.13|144
1586422200000|2020-04-09 08:50:00|292.58|292.28|292.73|292.48|292.88|292.63|292.48|292.23|265
1586422500000|2020-04-09 08:55:00|292.68|292.43|292.83|292.58|293.03|292.78|292.68|292.43|488
1586422800000|2020-04-09 09:00:00|292.78|292.53|293.33|293.08|293.38|293.08|292.78|292.53|678
1586423100000|2020-04-09 09:05:00|293.38|293.18|293.23|292.93|293.58|293.33|293.18|292.93|447
1586423400000|2020-04-09 09:10:00|293.18|292.98|292.98|292.73|293.18|292.98|292.83|292.53|107
1586423700000|2020-04-09 09:15:00|292.93|292.58|292.38|291.93|292.98|292.73|292.38|291.93|144
1586424000000|2020-04-09 09:20:00|292.88|292.18|293.18|292.48|293.38|292.68|292.88|292.18|0
1586424300000|2020-04-09 09:25:00|293.28|292.58|293.58|292.88|293.58|292.88|293.28|292.58|2
1586424600000|2020-04-09 09:30:00|293.68|292.98|293.38|292.68|293.68|292.98|293.28|292.58|0
1586424900000|2020-04-09 09:35:00|293.28|292.58|293.28|292.58|293.48|292.78|293.08|292.38|0
1586425200000|2020-04-09 09:40:00|293.38|292.68|293.38|292.68|293.48|292.78|293.28|292.58|0
1586425500000|2020-04-09 09:45:00|293.28|292.58|292.78|292.08|293.38|292.68|292.68|291.98|0
1586425800000|2020-04-09 09:50:00|292.88|292.18|292.38|291.93|292.88|292.28|292.18|291.88|11
1586426100000|2020-04-09 09:55:00|292.43|291.98|292.38|291.98|292.48|291.98|292.28|291.98|0
1586426400000|2020-04-09 10:00:00|292.33|291.78|292.58|292.18|292.58|292.18|292.23|291.78|11
1586426700000|2020-04-09 10:05:00|292.63|292.23|292.88|292.48|292.93|292.53|292.58|292.23|1
1586427000000|2020-04-09 10:10:00|292.83|292.43|292.83|292.43|292.83|292.43|292.73|292.38|6
1586427300000|2020-04-09 10:15:00|292.78|292.33|292.53|292.08|292.78|292.33|292.43|292.08|6
1586427600000|2020-04-09 10:20:00|292.48|292.03|292.28|291.88|292.58|292.08|292.23|291.88|3
1586427900000|2020-04-09 10:25:00|292.23|291.83|292.18|291.83|292.33|291.83|292.03|291.68|2
1586428200000|2020-04-09 10:30:00|292.23|291.88|291.93|291.53|292.43|291.93|291.78|291.53|35
1586428500000|2020-04-09 10:35:00|291.88|291.58|291.93|291.63|292.03|291.68|291.78|291.53|81
1586428800000|2020-04-09 10:40:00|291.88|291.53|291.88|291.53|292.13|291.83|291.73|291.43|79
1586429100000|2020-04-09 10:45:00|291.93|291.58|291.73|291.43|292.03|291.78|291.68|291.38|71
1586429400000|2020-04-09 10:50:00|291.68|291.33|291.38|291.08|291.93|291.63|291.33|291.08|83
1586429700000|2020-04-09 10:55:00|291.43|291.13|291.63|291.28|291.73|291.48|291.38|291.13|72
1586430000000|2020-04-09 11:00:00|291.68|291.33|292.33|291.83|292.33|291.83|291.68|291.33|35
1586430300000|2020-04-09 11:05:00|292.38|291.88|292.88|292.48|292.93|292.58|292.28|291.88|17
1586430600000|2020-04-09 11:10:00|292.93|292.53|292.73|292.33|293.03|292.63|292.73|292.33|4
1586430900000|2020-04-09 11:15:00|292.68|292.28|292.48|292.08|292.83|292.43|292.48|292.08|6
1586431200000|2020-04-09 11:20:00|292.43|292.03|291.68|291.33|292.43|292.03|291.68|291.33|4
1586431500000|2020-04-09 11:25:00|291.63|291.28|291.78|291.13|292.13|291.68|291.48|291.13|66
1586431800000|2020-04-09 11:30:00|291.73|291.08|291.43|291.08|291.83|291.23|291.18|290.83|14
1586432100000|2020-04-09 11:35:00|291.38|291.13|291.33|290.98|291.68|291.28|291.33|290.98|9
1586432400000|2020-04-09 11:40:00|291.28|290.93|291.28|290.93|291.53|291.13|291.08|290.78|11
1586432700000|2020-04-09 11:45:00|291.33|290.88|291.68|291.28|291.78|291.38|291.18|290.88|11
1586433000000|2020-04-09 11:50:00|291.73|291.33|291.78|291.43|291.93|291.58|291.53|291.23|18
1586433300000|2020-04-09 11:55:00|291.83|291.53|291.38|291.03|291.93|291.58|291.23|290.98|17
1586433600000|2020-04-09 12:00:00|291.53|291.08|291.43|291.03|291.58|291.23|291.18|290.83|5
1586433900000|2020-04-09 12:05:00|291.28|290.98|291.58|291.18|291.58|291.33|291.18|290.88|5
1586434200000|2020-04-09 12:10:00|291.63|291.23|291.48|291.03|291.63|291.28|291.48|290.98|3
1586434500000|2020-04-09 12:15:00|291.43|291.08|291.08|290.78|291.53|291.13|290.93|290.53|12
1586434800000|2020-04-09 12:20:00|290.98|290.73|290.73|290.48|291.08|290.83|290.73|290.43|173
1586435100000|2020-04-09 12:25:00|290.78|290.53|290.93|290.63|290.93|290.68|290.68|290.43|124
1586435400000|2020-04-09 12:30:00|291.33|290.68|292.28|291.88|292.58|292.23|291.33|290.63|53
1586435700000|2020-04-09 12:35:00|292.33|291.93|291.83|291.43|292.33|291.93|291.58|291.23|22
1586436000000|2020-04-09 12:40:00|291.88|291.48|292.23|291.88|292.23|291.93|291.63|291.23|14
1586436300000|2020-04-09 12:45:00|292.33|291.98|292.88|292.48|292.93|292.58|292.13|291.73|47
1586436600000|2020-04-09 12:50:00|292.83|292.38|293.33|292.98|293.43|293.08|292.73|292.33|29
1586436900000|2020-04-09 12:55:00|293.28|292.93|293.93|293.58|294.08|293.73|293.18|292.78|26
1586437200000|2020-04-09 13:00:00|293.98|293.63|294.33|294.08|294.43|294.13|293.78|293.38|149
1586437500000|2020-04-09 13:05:00|294.38|293.98|294.48|294.13|294.83|294.53|294.23|293.88|31
1586437800000|2020-04-09 13:10:00|294.43|294.08|294.93|294.38|294.98|294.58|294.28|293.93|11
1586438100000|2020-04-09 13:15:00|294.88|294.33|294.58|294.18|294.88|294.48|294.28|293.93|10
1586438400000|2020-04-09 13:20:00|294.68|294.23|294.88|294.43|294.88|294.53|294.68|294.23|16
1586438700000|2020-04-09 13:25:00|294.58|294.33|293.93|293.58|294.63|294.33|293.78|293.53|29
1586439000000|2020-04-09 13:30:00|293.98|293.53|293.83|293.43|294.03|293.68|293.83|293.33|23
1586439300000|2020-04-09 13:35:00|293.93|293.53|294.33|293.98|294.33|293.98|293.83|293.43|45
1586439600000|2020-04-09 13:40:00|294.38|293.93|295.23|294.88|295.23|294.93|294.38|293.83|74
1586439900000|2020-04-09 13:45:00|295.28|294.93|295.23|294.88|295.33|294.98|294.63|294.23|13
1586440200000|2020-04-09 13:50:00|295.28|295.03|295.13|294.78|295.28|295.03|295.03|294.68|41
1586440500000|2020-04-09 13:55:00|295.18|294.83|295.03|294.73|295.28|295.03|294.98|294.68|38
1586440800000|2020-04-09 14:00:00|294.93|294.68|294.58|294.23|295.18|294.78|294.53|294.18|98
1586441100000|2020-04-09 14:05:00|294.53|294.18|293.53|293.08|294.53|294.18|293.43|293.08|41
1586441400000|2020-04-09 14:10:00|293.58|293.13|293.58|293.18|293.93|293.43|293.43|293.03|10
1586441700000|2020-04-09 14:15:00|293.53|293.23|293.18|292.78|293.73|293.33|293.03|292.78|22
1586442000000|2020-04-09 14:20:00|293.08|292.83|293.13|292.73|293.23|292.88|292.68|292.43|30
1586442300000|2020-04-09 14:25:00|293.23|292.78|293.93|293.48|294.13|293.58|293.23|292.73|112
1586442600000|2020-04-09 14:30:00|293.98|293.53|294.38|293.73|294.38|293.98|293.68|293.18|23
1586442900000|2020-04-09 14:35:00|294.33|294.08|294.78|294.23|294.83|294.23|294.33|293.63|10
1586443200000|2020-04-09 14:40:00|294.83|294.28|294.73|294.08|294.88|294.43|294.43|294.03|6
1586443500000|2020-04-09 14:45:00|294.68|294.03|294.73|294.13|294.73|294.33|294.63|294.03|0
1586443800000|2020-04-09 14:50:00|294.68|294.08|294.43|294.08|294.68|294.18|294.38|294.08|3
1586444100000|2020-04-09 14:55:00|294.58|294.13|294.68|294.28|294.73|294.28|294.38|294.08|7
1586444400000|2020-04-09 15:00:00|294.63|294.18|294.33|293.73|294.63|294.18|294.18|293.63|48
1586444700000|2020-04-09 15:05:00|294.18|293.78|293.93|293.58|294.18|293.78|293.88|293.53|6
1586445000000|2020-04-09 15:10:00|293.88|293.63|294.28|293.98|294.33|293.98|293.88|293.53|27
1586445300000|2020-04-09 15:15:00|294.23|293.93|294.18|293.78|294.33|293.98|294.18|293.73|16
1586445600000|2020-04-09 15:20:00|294.03|293.83|293.68|293.28|294.18|293.83|293.58|293.23|85
1586445900000|2020-04-09 15:25:00|293.73|293.23|294.18|293.78|294.18|293.78|293.48|293.23|39
1586446200000|2020-04-09 15:30:00|294.03|293.73|294.13|293.68|294.18|293.83|293.93|293.33|32
1586446500000|2020-04-09 15:35:00|294.18|293.73|295.18|294.78|295.23|294.93|294.13|293.53|62
1586446800000|2020-04-09 15:40:00|295.23|294.88|295.33|294.73|295.33|295.03|294.93|294.53|50
1586447100000|2020-04-09 15:45:00|295.38|295.08|295.33|294.78|295.38|295.08|294.93|294.63|13
1586447400000|2020-04-09 15:50:00|295.38|294.73|295.38|294.73|295.48|295.23|295.18|294.68|39
1586447700000|2020-04-09 15:55:00|295.23|294.78|295.28|294.63|295.48|295.03|294.98|294.58|21
1586448000000|2020-04-09 16:00:00|295.23|294.83|295.23|294.88|295.28|295.03|294.98|294.58|19
1586448300000|2020-04-09 16:05:00|295.18|294.83|295.18|294.68|295.33|294.98|295.03|294.58|11
1586448600000|2020-04-09 16:10:00|295.23|294.73|295.03|294.48|295.23|294.73|294.98|294.48|3
1586448900000|2020-04-09 16:15:00|294.98|294.43|295.23|294.88|295.23|294.88|294.98|294.43|4
1586449200000|2020-04-09 16:20:00|295.28|294.93|295.23|294.43|295.38|294.98|295.13|294.38|35
1586449500000|2020-04-09 16:25:00|295.18|294.38|294.88|294.23|295.18|294.58|294.58|294.13|14
1586449800000|2020-04-09 16:30:00|294.83|294.43|294.63|294.23|295.08|294.58|294.58|294.23|17
1586450100000|2020-04-09 16:35:00|294.58|294.13|294.93|294.33|294.93|294.33|294.38|293.98|9
1586450400000|2020-04-09 16:40:00|294.88|294.38|294.83|294.28|295.03|294.48|294.83|294.28|3
1586450700000|2020-04-09 16:45:00|294.78|294.33|294.83|294.28|294.88|294.33|294.73|294.13|0
1586451000000|2020-04-09 16:50:00|294.78|294.33|294.93|294.33|295.08|294.83|294.78|294.28|7
1586451300000|2020-04-09 16:55:00|294.88|294.58|295.23|294.88|295.23|294.88|294.78|294.33|27
1586451600000|2020-04-09 17:00:00|295.38|294.93|295.13|294.68|295.48|295.08|295.03|294.68|19
1586451900000|2020-04-09 17:05:00|295.23|294.73|295.28|294.78|295.43|295.03|295.08|294.68|33
1586452200000|2020-04-09 17:10:00|295.33|294.83|295.23|294.78|295.33|294.98|295.08|294.73|3
1586452500000|2020-04-09 17:15:00|295.18|294.73|295.23|294.78|295.23|294.93|295.03|294.73|9
1586452800000|2020-04-09 17:20:00|295.18|294.73|295.18|294.73|295.23|294.88|295.18|294.73|0
1586453100000|2020-04-09 17:25:00|295.23|294.78|295.53|295.13|295.53|295.13|295.08|294.73|5
1586453400000|2020-04-09 17:30:00|295.63|295.18|295.43|295.03|295.63|295.33|295.18|294.78|30
1586453700000|2020-04-09 17:35:00|295.38|294.98|295.18|294.73|295.53|295.23|295.13|294.73|6
1586454000000|2020-04-09 17:40:00|295.28|294.78|295.28|294.78|295.38|294.83|295.08|294.73|2
1586454300000|2020-04-09 17:45:00|295.23|294.73|294.88|294.48|295.28|294.98|294.83|294.48|8
1586454600000|2020-04-09 17:50:00|294.98|294.63|294.98|294.48|295.18|294.78|294.78|294.43|8
1586454900000|2020-04-09 17:55:00|294.83|294.63|295.28|294.83|295.38|294.88|294.73|294.43|27
1586455200000|2020-04-09 18:00:00|295.08|294.78|294.63|294.28|295.33|294.88|294.53|294.18|55
1586455500000|2020-04-09 18:05:00|294.53|294.18|294.28|293.73|294.63|294.23|294.08|293.68|23
1586455800000|2020-04-09 18:10:00|294.23|293.78|294.28|293.78|294.68|294.08|294.13|293.73|0
1586456100000|2020-04-09 18:15:00|294.33|293.73|294.13|293.68|294.38|293.83|294.13|293.68|1
1586456400000|2020-04-09 18:20:00|294.08|293.73|294.13|293.68|294.13|293.73|293.93|293.48|2
1586456700000|2020-04-09 18:25:00|294.08|293.63|294.03|293.58|294.13|293.78|293.98|293.48|1
1586457000000|2020-04-09 18:30:00|293.98|293.53|294.08|293.78|294.13|293.78|293.98|293.53|0
1586457300000|2020-04-09 18:35:00|294.13|293.68|294.03|293.63|294.13|293.68|293.98|293.48|1
1586457600000|2020-04-09 18:40:00|293.98|293.48|293.98|293.53|294.03|293.53|293.93|293.48|1
1586457900000|2020-04-09 18:45:00|294.03|293.48|293.53|293.13|294.03|293.58|293.38|293.13|6
1586458200000|2020-04-09 18:50:00|293.63|293.18|293.08|292.73|293.68|293.18|293.03|292.73|8
1586458500000|2020-04-09 18:55:00|293.13|292.78|293.23|292.58|293.38|292.78|292.83|292.53|10
1586458800000|2020-04-09 19:00:00|293.28|292.73|292.98|292.53|293.38|292.93|292.88|292.53|8
1586459100000|2020-04-09 19:05:00|293.03|292.58|293.33|292.93|293.53|293.13|292.98|292.53|12
1586459400000|2020-04-09 19:10:00|293.28|292.83|293.53|293.13|293.53|293.18|293.18|292.73|38
1586459700000|2020-04-09 19:15:00|293.33|293.08|293.23|292.73|293.73|293.33|293.18|292.73|42
1586460000000|2020-04-09 19:20:00|293.33|292.78|292.98|292.58|293.58|293.13|292.98|292.53|21
1586460300000|2020-04-09 19:25:00|293.13|292.63|292.88|292.33|293.23|292.78|292.63|292.28|50
1586460600000|2020-04-09 19:30:00|292.98|292.43|292.73|292.28|293.18|292.63|292.58|292.28|72
1586460900000|2020-04-09 19:35:00|292.68|292.33|292.23|291.83|292.73|292.43|291.93|291.53|54
1586461200000|2020-04-09 19:40:00|292.38|291.88|292.63|292.23|292.83|292.38|292.13|291.63|54
1586461500000|2020-04-09 19:45:00|292.48|292.18|291.73|291.33|292.73|292.23|291.73|291.33|41
1586461800000|2020-04-09 19:50:00|291.93|291.38|292.38|291.88|292.58|291.93|291.48|291.13|40
1586462100000|2020-04-09 19:55:00|292.43|291.83|292.08|291.58|292.58|291.93|291.43|291.13|91
1586462400000|2020-04-09 20:00:00|292.13|291.13|292.18|291.93|292.38|291.93|291.58|291.13|122
1586462700000|2020-04-09 20:05:00|292.23|291.88|291.73|291.48|292.38|291.93|291.63|291.13|94
1586463000000|2020-04-09 20:10:00|291.78|291.33|291.83|291.33|292.33|291.78|291.63|291.13|108
1586463300000|2020-04-09 20:15:00|291.78|291.28|292.08|291.58|292.23|291.83|291.63|291.13|34
1586463600000|2020-04-09 20:20:00|292.13|291.53|292.13|291.33|292.18|291.73|291.68|291.13|96
1586463900000|2020-04-09 20:25:00|291.78|291.13|292.18|291.18|292.18|291.68|291.58|291.13|16
1586464200000|2020-04-09 20:30:00|291.88|291.33|292.33|291.38|292.33|291.58|291.73|291.18|0
1586464500000|2020-04-09 20:35:00|292.28|291.48|292.28|291.33|292.33|291.73|291.73|291.28|0
1586464800000|2020-04-09 20:40:00|291.78|291.43|292.03|291.43|292.28|291.53|291.68|291.33|10
1586465100000|2020-04-09 20:45:00|292.08|291.48|292.03|291.38|292.08|291.53|291.58|291.33|5
1586465400000|2020-04-09 20:50:00||291.33||291.43||291.43||291.33|0
1586465700000|2020-04-09 20:55:00|292.08|291.73|292.43|291.73|292.43|291.83|292.08|291.43|1
1586466000000|2020-04-09 21:00:00|292.78||292.78||292.78||292.78||0
1586478600000|2020-04-10 00:30:00|293.84|293.24|293.84|293.44|293.84|293.44|293.74|293.24|6
1586478900000|2020-04-10 00:35:00|293.74|293.39|293.09|292.74|293.74|293.39|293.09|292.74|45
1586479200000|2020-04-10 00:40:00|293.04|292.79|292.99|292.64|293.04|292.79|292.99|292.64|7
1586479500000|2020-04-10 00:45:00|292.94|292.59|292.89|292.54|292.99|292.64|292.84|292.54|6
1586479800000|2020-04-10 00:50:00|292.94|292.59|292.89|292.44|293.24|292.59|292.79|292.44|31
1586480100000|2020-04-10 00:55:00|292.84|292.39|292.44|291.74|292.89|292.39|291.64|290.94|93
1586480400000|2020-04-10 01:00:00|291.94|291.79|291.59|291.19|292.29|291.84|291.39|291.14|52
1586480700000|2020-04-10 01:05:00|291.69|291.24|291.94|291.39|292.29|291.84|291.69|291.24|82
1586481000000|2020-04-10 01:10:00|291.99|291.44|291.69|291.29|292.09|291.64|291.69|291.29|4
1586481300000|2020-04-10 01:15:00|291.74|291.34|292.14|291.74|292.29|291.84|291.74|291.34|5
1586481600000|2020-04-10 01:20:00|292.09|291.84|292.89|292.14|292.94|292.19|292.09|291.84|17
1586481900000|2020-04-10 01:25:00|292.84|292.19|292.94|292.44|292.94|292.49|292.59|292.09|3
1586482200000|2020-04-10 01:30:00|292.89|292.49|292.74|292.29|292.89|292.49|292.74|292.29|14
1586482500000|2020-04-10 01:35:00|292.69|292.24|292.49|292.14|292.69|292.34|292.49|292.14|4
1586482800000|2020-04-10 01:40:00|292.69|292.29|292.79|292.39|292.94|292.54|292.69|292.29|13
1586483100000|2020-04-10 01:45:00|292.74|292.44|292.69|292.24|292.84|292.44|292.64|292.24|5
1586483400000|2020-04-10 01:50:00|292.64|292.29|292.84|292.44|292.84|292.44|292.64|292.29|7
1586483700000|2020-04-10 01:55:00|292.89|292.39|292.79|292.34|292.89|292.39|292.79|292.34|1
1586484000000|2020-04-10 02:00:00|292.84|292.29|293.14|292.69|293.14|292.69|292.69|292.29|14
1586484300000|2020-04-10 02:05:00|293.34|292.74|292.89|292.49|293.34|292.94|292.89|292.49|9
1586484600000|2020-04-10 02:10:00|293.14|292.54|293.24|292.69|293.34|292.94|293.14|292.54|13
1586484900000|2020-04-10 02:15:00|293.34|292.74|293.44|292.94|293.54|293.04|293.34|292.69|26
1586485200000|2020-04-10 02:20:00|293.49|292.99|293.64|293.14|293.64|293.34|293.49|292.94|28
1586485500000|2020-04-10 02:25:00|293.59|293.19|293.44|292.99|293.59|293.19|293.44|292.99|0
1586485800000|2020-04-10 02:30:00|293.39|293.09|293.64|293.14|293.64|293.19|293.34|293.09|1
1586486100000|2020-04-10 02:35:00|293.59|293.09|293.54|293.09|293.59|293.19|293.54|293.09|0
1586486400000|2020-04-10 02:40:00|293.49|293.04|293.49|293.09|293.54|293.19|293.44|293.04|6
1586486700000|2020-04-10 02:45:00|293.44|293.14|293.44|293.09|293.49|293.14|293.44|293.09|3
1586487000000|2020-04-10 02:50:00|293.49|293.19|293.54|293.19|293.54|293.19|293.49|293.14|7
1586487300000|2020-04-10 02:55:00|293.59|293.14|293.64|293.34|293.84|293.49|293.59|293.14|30
1586487600000|2020-04-10 03:00:00|293.54|293.24|293.54|293.09|293.54|293.24|293.54|293.09|6
1586487900000|2020-04-10 03:05:00|293.49|293.04|293.34|292.99|293.49|293.04|293.34|292.99|1
1586488200000|2020-04-10 03:10:00|293.39|293.14|293.69|293.29|293.69|293.29|293.39|293.14|4
1586488500000|2020-04-10 03:15:00|293.59|293.34|293.59|293.19|293.59|293.34|293.44|293.09|6
1586488800000|2020-04-10 03:20:00|293.64|293.14|293.59|293.14|293.64|293.14|293.54|293.14|1
1586489100000|2020-04-10 03:25:00|293.64|293.19|293.59|293.19|293.64|293.19|293.59|293.19|0
1586489400000|2020-04-10 03:30:00|293.64|293.24|293.64|293.24|293.69|293.34|293.59|293.19|4
1586489700000|2020-04-10 03:35:00|293.69|293.29|293.64|293.24|293.69|293.29|293.54|293.24|1
1586490000000|2020-04-10 03:40:00|293.69||293.64||293.69||293.64||1
1586490300000|2020-04-10 03:45:00||293.29||293.29||293.29||293.29|0
1586490600000|2020-04-10 03:50:00|293.69|293.44|294.09|293.64|294.34|293.99|293.69|293.44|42
1586490900000|2020-04-10 03:55:00|294.14|293.69|293.94|293.49|294.19|293.74|293.94|293.49|1
1586491200000|2020-04-10 04:00:00|294.04|293.54|293.74|293.34|294.19|293.79|293.74|293.34|6
1586491500000|2020-04-10 04:05:00|293.79|293.39|293.84|293.44|293.84|293.54|293.74|293.39|4
1586491800000|2020-04-10 04:10:00|293.79|293.39|293.84|293.44|293.84|293.44|293.69|293.29|0
1586492100000|2020-04-10 04:15:00|293.79|293.49|294.09|293.69|294.09|293.74|293.74|293.39|14
1586492400000|2020-04-10 04:20:00|294.04|293.59|294.04|293.64|294.09|293.69|293.99|293.59|1
1586492700000|2020-04-10 04:25:00|294.09|293.69|294.19|293.79|294.24|293.89|294.09|293.69|3
1586493000000|2020-04-10 04:30:00|294.14|293.74|294.14|293.84|294.14|293.84|294.09|293.74|0
1586493300000|2020-04-10 04:35:00|294.09|293.79|294.14|293.84|294.14|293.84|294.09|293.74|1
1586493600000|2020-04-10 04:40:00|294.19|293.94|294.44|294.09|294.44|294.09|294.19|293.84|14
1586493900000|2020-04-10 04:45:00|294.54|294.14|294.54|294.19|294.59|294.19|294.49|294.09|3
1586494200000|2020-04-10 04:50:00|294.44|294.14|294.44|294.09|294.49|294.14|294.34|293.99|6
1586494500000|2020-04-10 04:55:00|294.49|294.14|294.29|293.94|294.49|294.14|294.29|293.94|3
1586494800000|2020-04-10 05:00:00|294.44|293.99|294.34|293.79|294.44|294.04|294.09|293.79|6
1586495100000|2020-04-10 05:05:00|294.29|293.74|294.19|293.84|294.34|293.84|294.09|293.64|3
1586495400000|2020-04-10 05:10:00|294.14|293.79|294.49|294.09|294.49|294.14|294.14|293.69|62
1586495700000|2020-04-10 05:15:00|294.54|294.29|294.44|294.09|294.59|294.29|294.44|294.04|5
1586496000000|2020-04-10 05:20:00|294.39|294.04|294.69|294.19|294.74|294.34|294.34|294.04|21
1586496300000|2020-04-10 05:25:00|294.64|294.24|294.74|294.34|294.89|294.44|294.64|294.24|2
1586496600000|2020-04-10 05:30:00|294.69|294.29|294.79|294.44|294.84|294.54|294.64|294.14|7
1586496900000|2020-04-10 05:35:00|294.74|294.39|294.89|294.54|294.89|294.54|294.74|294.39|31
1586497200000|2020-04-10 05:40:00|294.79|294.44|294.94|294.54|295.04|294.69|294.79|294.39|16
1586497500000|2020-04-10 05:45:00|294.99|294.59|295.04|294.64|295.04|294.64|294.94|294.59|4
1586497800000|2020-04-10 05:50:00|294.84|294.69|295.04|294.69|295.04|294.69|294.79|294.44|9
1586498100000|2020-04-10 05:55:00|294.99|294.54|294.89|294.54|294.99|294.59|294.89|294.54|1
1586498400000|2020-04-10 06:00:00|294.84|294.49|294.39|294.04|294.99|294.64|294.24|293.94|18
1586498700000|2020-04-10 06:05:00|294.44|294.09|294.44|294.04|294.59|294.19|294.19|293.84|3
1586499000000|2020-04-10 06:10:00|294.54|294.09|294.04|293.69|294.54|294.14|293.94|293.64|20
1586499300000|2020-04-10 06:15:00|294.09|293.84|294.04|293.69|294.19|293.84|293.99|293.64|18
1586499600000|2020-04-10 06:20:00|293.99|293.64|293.69|293.34|293.99|293.64|293.69|293.34|6
1586499900000|2020-04-10 06:25:00|293.64|293.24|293.69|293.29|293.84|293.49|293.54|293.24|5
1586500200000|2020-04-10 06:30:00|293.74|293.34|293.84|293.44|293.84|293.44|293.74|293.34|0
1586500500000|2020-04-10 06:35:00|293.79|293.34|293.59|293.24|293.79|293.34|293.59|293.24|1
1586500800000|2020-04-10 06:40:00|293.54|293.14|293.29|292.94|293.54|293.14|293.24|292.94|8
1586501100000|2020-04-10 06:45:00|293.34|292.99|293.29|292.94|293.34|293.04|293.19|292.84|5
1586501400000|2020-04-10 06:50:00|293.34|292.99|293.94|293.54|293.99|293.59|293.24|292.89|21
1586501700000|2020-04-10 06:55:00|293.89|293.49|293.69|293.34|293.89|293.49|293.69|293.34|0
1586502000000|2020-04-10 07:00:00|293.74|293.49|293.84|293.44|294.04|293.64|293.74|293.44|29
1586502300000|2020-04-10 07:05:00|293.94|293.49|293.84|293.44|293.94|293.59|293.79|293.44|1
1586502600000|2020-04-10 07:10:00|293.64|293.29|293.54|293.14|293.64|293.29|293.54|293.14|12
1586502900000|2020-04-10 07:15:00|293.79|293.39|293.89|293.49|294.14|293.64|293.74|293.34|40
1586503200000|2020-04-10 07:20:00|293.84|293.44|293.94|293.54|293.94|293.54|293.84|293.44|6
1586503500000|2020-04-10 07:25:00||293.64||293.54||293.64||293.54|1
1586503800000|2020-04-10 07:30:00|294.14|293.64|294.09|293.69|294.24|293.84|294.09|293.64|7
1586504100000|2020-04-10 07:35:00|294.14|293.64|294.09|293.64|294.14|293.64|294.04|293.59|1
1586504400000|2020-04-10 07:40:00|294.04|293.54|293.94|293.54|294.09|293.54|293.94|293.54|0
1586504700000|2020-04-10 07:45:00|293.89||293.89||293.89||293.89||0
1586505000000|2020-04-10 07:50:00|293.99|293.64|294.09|293.64|294.09|293.69|293.99|293.64|2
1586505300000|2020-04-10 07:55:00|294.04|293.69|293.94|293.54|294.04|293.69|293.94|293.54|1
1586505600000|2020-04-10 08:00:00||293.59||293.59||293.64||293.59|2
1586505900000|2020-04-10 08:05:00|293.89|293.54|293.74|293.49|293.89|293.54|293.74|293.49|2
1586506200000|2020-04-10 08:10:00|293.84|293.54|293.89|293.49|293.99|293.54|293.84|293.49|2
1586506500000|2020-04-10 08:15:00|293.84|293.44|293.89|293.49|293.89|293.49|293.69|293.39|3
1586506800000|2020-04-10 08:20:00|293.84|293.44|293.79|293.44|293.84|293.44|293.79|293.44|0
1586507100000|2020-04-10 08:25:00|293.74||293.84||293.84||293.74||1
1586507400000|2020-04-10 08:30:00|293.79|293.39|293.69|293.39|293.79|293.39|293.69|293.39|0
1586507700000|2020-04-10 08:35:00|293.64||293.69||293.69||293.64||1
1586508000000|2020-04-10 08:40:00|293.79|293.44|293.69|293.39|293.79|293.44|293.69|293.39|3
1586508300000|2020-04-10 08:45:00|293.64|293.44|293.64|293.34|293.79|293.44|293.64|293.34|2
1586508600000|2020-04-10 08:50:00|293.59|293.29|293.59|293.24|293.64|293.29|293.54|293.24|25
1586508900000|2020-04-10 08:55:00|293.54|293.29|293.64|293.34|293.69|293.34|293.54|293.24|10
1586509200000|2020-04-10 09:00:00|293.59|293.29|293.59|293.29|293.64|293.29|293.54|293.24|3
1586509500000|2020-04-10 09:05:00|293.64|293.34|294.09|293.74|294.24|293.79|293.64|293.34|40
1586509800000|2020-04-10 09:10:00|293.99|293.79|293.99|293.64|293.99|293.79|293.99|293.39|3
1586510100000|2020-04-10 09:15:00|294.14|293.39|294.14|293.79|294.19|293.79|294.14|293.39|1
1586512200000|2020-04-10 09:50:00|294.09|293.39|294.09|293.64|294.09|293.64|294.09|293.39|8
1586512500000|2020-04-10 09:55:00||293.54||293.74||293.79||293.54|1
1586512800000|2020-04-10 10:00:00|294.04|293.64|294.04|293.74|294.04|293.74|294.04|293.44|9
1586513100000|2020-04-10 10:05:00||293.54||293.74||293.74||293.54|0
1586513400000|2020-04-10 10:10:00||293.64||293.64||293.69||293.39|0
1586513700000|2020-04-10 10:15:00|294.09|293.44|294.04|293.69|294.09|293.69|294.04|293.44|0
1586514000000|2020-04-10 10:20:00|294.09|293.49|294.04|293.69|294.09|293.74|294.04|293.49|0
1586514300000|2020-04-10 10:25:00|294.09|293.74|294.19|293.69|294.19|293.74|294.04|293.54|0
1586514600000|2020-04-10 10:30:00|294.09|293.54|294.09|293.64|294.09|293.69|294.09|293.34|0
1586514900000|2020-04-10 10:35:00|294.19|293.54|294.19|293.69|294.19|293.69|294.19|293.14|0
1586515200000|2020-04-10 10:40:00|293.99|293.59|294.04|293.64|294.19|293.74|293.99|293.14|0
1586515500000|2020-04-10 10:45:00|294.09|293.59|294.09|293.69|294.09|293.69|294.04|293.39|0
1586515800000|2020-04-10 10:50:00|294.04|293.49|294.49|293.84|294.49|293.94|294.04|293.49|4
1586516100000|2020-04-10 10:55:00|294.59|293.79|294.59|293.84|294.59|293.84|294.49|293.79|1
1586516400000|2020-04-10 11:00:00|294.49|293.79|294.39|293.79|294.59|293.84|294.39|293.79|0
1586516700000|2020-04-10 11:05:00|||||||||1
1586517000000|2020-04-10 11:10:00||293.74||293.84||293.84||293.74|14
1586517300000|2020-04-10 11:15:00||293.79||293.79||293.84||293.74|0
1586517600000|2020-04-10 11:20:00||293.74||293.79||293.79||293.74|0
1586517900000|2020-04-10 11:25:00||293.74||293.79||293.79||293.74|0
1586518200000|2020-04-10 11:30:00||293.74||293.79||293.79||293.74|0
1586518500000|2020-04-10 11:35:00||293.74||293.79||293.79||293.74|0
1586518800000|2020-04-10 11:40:00||293.74||293.79||293.79||293.69|0
1586519100000|2020-04-10 11:45:00||293.54||293.79||293.79||293.54|0
1586519400000|2020-04-10 11:50:00||293.69||293.84||293.84||293.49|0
1586519700000|2020-04-10 11:55:00||293.64||293.84||293.84||293.64|0
1586520000000|2020-04-10 12:00:00||293.74||293.84||293.84||293.49|0
1586520300000|2020-04-10 12:05:00||293.49||293.84||293.84||293.49|0
1586520600000|2020-04-10 12:10:00||293.74||293.89||293.89||293.59|1
1586520900000|2020-04-10 12:15:00||293.79||293.99||293.99||293.59|0
1586523300000|2020-04-10 12:55:00||294.04||294.04||294.04||293.99|0
1586523600000|2020-04-10 13:00:00|294.49|294.09|294.59|294.24|294.59|294.24|294.49|293.99|1
1586523900000|2020-04-10 13:05:00||293.94||294.24||294.34||293.84|8
1586524200000|2020-04-10 13:10:00||294.14||294.24||294.29||293.99|0
1586524500000|2020-04-10 13:15:00||294.14||294.19||294.34||294.09|12
1586524800000|2020-04-10 13:20:00|294.54|293.99|294.49|294.04|294.54|294.24|294.49|293.59|14
1586525100000|2020-04-10 13:25:00||293.94||294.04||294.09||293.79|2
1586525400000|2020-04-10 13:30:00|294.44|293.94|294.44|293.94|294.44|294.04|294.44|293.59|0
1586525700000|2020-04-10 13:35:00|294.49|293.84|294.59|293.84|294.59|293.94|294.49|293.59|0
1586526000000|2020-04-10 13:40:00|294.54|293.74|294.54|293.79|294.54|293.84|294.54|293.69|0
1586526300000|2020-04-10 13:45:00||293.59||293.79||293.84||293.59|0
1586526600000|2020-04-10 13:50:00||293.59||293.84||293.84||293.59|0
1586526900000|2020-04-10 13:55:00||293.59||293.94||293.94||293.59|0
1586527200000|2020-04-10 14:00:00||293.89||293.84||293.89||293.59|0
1586527500000|2020-04-10 14:05:00||293.74||293.84||293.89||293.69|0
1586527800000|2020-04-10 14:10:00|294.59|293.69|294.59|294.04|294.59|294.04|294.59|293.69|0
1586528100000|2020-04-10 14:15:00||293.89||293.94||294.04||293.84|0
1586528400000|2020-04-10 14:20:00||293.59||293.94||293.94||293.59|0
1586528700000|2020-04-10 14:25:00||293.84||294.04||294.09||293.69|0
1586529000000|2020-04-10 14:30:00||293.69||293.99||294.04||293.59|0
1586529300000|2020-04-10 14:35:00||293.89||293.94||294.04||293.74|0
1586529600000|2020-04-10 14:40:00||293.84||293.94||293.94||293.59|0
1586529900000|2020-04-10 14:45:00||293.84||293.94||293.94||293.59|0
1586530200000|2020-04-10 14:50:00||293.84||293.94||293.99||293.59|0
1586530500000|2020-04-10 14:55:00||293.59||293.84||293.94||293.59|0
1586530800000|2020-04-10 15:00:00||293.74||293.84||293.84||293.59|0
1586531100000|2020-04-10 15:05:00||293.74||293.84||293.84||293.59|0
1586531400000|2020-04-10 15:10:00||293.74||293.84||293.84||293.59|0
1586531700000|2020-04-10 15:15:00||293.74||293.79||293.84||293.59|0
1586532000000|2020-04-10 15:20:00|294.54|293.69|294.54|293.84|294.54|293.84|294.54|293.59|0
1586532300000|2020-04-10 15:25:00||293.59||293.74||293.84||293.59|0
1586532600000|2020-04-10 15:30:00|294.49|293.59|294.04|293.74|294.49|293.74|293.94|293.54|5
1586532900000|2020-04-10 15:35:00||293.64||293.69||293.69||293.64|4
1586533200000|2020-04-10 15:40:00|294.19|293.44|294.49|293.79|294.49|293.99|294.19|293.44|0
1586533500000|2020-04-10 15:45:00|294.24|293.89|294.24|293.74|294.49|293.99|294.24|293.74|2
1586533800000|2020-04-10 15:50:00|294.09|293.59|293.94|293.44|294.19|293.74|293.69|293.24|4
1586534100000|2020-04-10 15:55:00|293.89|293.54|293.89|293.44|293.89|293.54|293.89|293.39|9
1586534400000|2020-04-10 16:00:00|293.94|293.49|293.99|293.59|294.29|293.84|293.94|293.49|1
1586534700000|2020-04-10 16:05:00|293.94|293.74|293.99|293.59|293.99|293.74|293.94|293.59|0
1586535000000|2020-04-10 16:10:00|293.94|293.64|294.09|293.69|294.29|293.79|293.94|293.64|0
1586535300000|2020-04-10 16:15:00|294.04|293.79|294.09|293.69|294.09|293.79|294.04|293.69|0
1586535600000|2020-04-10 16:20:00|294.14|293.74|294.14|293.69|294.14|293.79|294.14|293.69|1
1586535900000|2020-04-10 16:25:00|294.19||294.34||294.34||294.19||0
1586536200000|2020-04-10 16:30:00|294.29||294.19||294.29||294.19||0
1586536500000|2020-04-10 16:35:00|294.14|293.64|294.14|293.54|294.14|293.64|294.14|293.54|0
1586537400000|2020-04-10 16:50:00|294.09|293.49|294.04|293.44|294.09|293.49|294.04|293.44|0
1586538000000|2020-04-10 17:00:00|293.94|293.39|294.04|293.54|294.09|293.59|293.94|293.39|1
1586538300000|2020-04-10 17:05:00||293.44||293.39||293.44||293.39|0
1586538600000|2020-04-10 17:10:00|294.09|293.34|294.09|293.54|294.09|293.54|294.09|293.34|0
1586538900000|2020-04-10 17:15:00|294.04|293.44|294.04|293.44|294.04|293.44|294.04|293.44|0
1586539500000|2020-04-10 17:25:00|293.94|293.39|293.94|293.39|294.04|293.54|293.84|293.34|0
1586539800000|2020-04-10 17:30:00|293.99|293.34|294.04|293.44|294.04|293.44|293.99|293.34|1
1586541900000|2020-04-10 18:05:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1586542500000|2020-04-10 18:15:00|294.14||294.24||294.24||294.14||0
1586542800000|2020-04-10 18:20:00|294.29||294.29||294.29||294.29||0
1586548200000|2020-04-10 19:50:00|294.39|293.44|294.39|293.44|294.39|293.44|294.39|293.44|0
1586550600000|2020-04-10 20:30:00|294.64|293.54|294.79|293.54|294.79|293.59|294.64|293.54|12
1586550900000|2020-04-10 20:35:00|294.74||294.29||294.74||294.29||0
1586551200000|2020-04-10 20:40:00|294.44|293.44|294.09|293.39|294.44|293.44|294.04|293.39|2
1586551500000|2020-04-10 20:45:00|294.04||293.94||294.09||293.89||0
1586551800000|2020-04-10 20:50:00|293.99||294.14||294.19||293.99||0
1586552100000|2020-04-10 20:55:00|294.04||294.39||294.79||293.99||1
1586552400000|2020-04-10 21:00:00|294.34||294.34||294.34||294.34||0
1586728800000|2020-04-12 22:00:00|294.69|293.99|293.19|292.49|294.99|294.29|293.19|292.49|0
1586729100000|2020-04-12 22:05:00|293.09|292.39|293.29|292.59|293.89|293.19|293.09|292.39|0
1586729400000|2020-04-12 22:10:00|293.39|292.69|291.99|291.29|293.39|292.69|291.99|291.29|0
1586729700000|2020-04-12 22:15:00|292.09|291.39|290.29|289.59|292.29|291.59|289.19|288.49|0
1586730000000|2020-04-12 22:20:00|290.39|289.69|290.89|290.19|290.99|290.29|289.99|289.29|0
1586730300000|2020-04-12 22:25:00|290.99|290.29|290.39|289.69|290.99|290.29|290.29|289.59|0
1586730600000|2020-04-12 22:30:00|290.49|289.79|290.99|290.29|291.19|290.49|290.09|289.39|0
1586730900000|2020-04-12 22:35:00|291.09|290.39|291.39|290.69|291.49|290.79|290.99|290.29|0
1586731200000|2020-04-12 22:40:00|291.49|290.79|291.29|290.59|291.49|290.79|291.09|290.39|0
1586731500000|2020-04-12 22:45:00|291.19|290.49|291.49|290.79|291.69|290.99|290.89|290.19|0
1586731800000|2020-04-12 22:50:00|291.39|290.69|291.19|290.49|291.49|290.79|291.09|290.39|0
1586732100000|2020-04-12 22:55:00|291.09|290.39|291.44|290.74|291.54|290.84|291.09|290.39|0
1586732400000|2020-04-12 23:00:00|291.54|290.84|291.74|291.04|291.74|291.04|291.44|290.74|0
1586732700000|2020-04-12 23:05:00|291.64|290.94|292.14|291.44|292.24|291.54|291.64|290.94|0
1586733000000|2020-04-12 23:10:00|292.04|291.34|292.04|291.34|292.24|291.54|291.94|291.24|0
1586733300000|2020-04-12 23:15:00|292.14|291.44|291.34|290.64|292.14|291.44|291.24|290.54|0
1586733600000|2020-04-12 23:20:00|291.44|290.74|291.54|290.84|291.54|290.84|291.34|290.64|0
1586733900000|2020-04-12 23:25:00|291.44|290.74|291.14|290.44|291.44|290.74|290.94|290.24|0
1586734200000|2020-04-12 23:30:00|291.24|290.54|290.14|289.44|291.24|290.54|290.14|289.44|0
1586734500000|2020-04-12 23:35:00|290.24|289.54|290.54|289.84|290.64|289.94|290.14|289.44|0
1586734800000|2020-04-12 23:40:00|290.64|289.94|290.14|289.44|290.74|290.04|290.14|289.44|0
1586735100000|2020-04-12 23:45:00|290.24|289.54|289.34|288.64|290.24|289.54|289.14|288.44|0
1586735400000|2020-04-12 23:50:00|289.44|288.74|289.64|288.94|289.74|289.04|289.24|288.54|0
1586735700000|2020-04-12 23:55:00|289.74|289.04|289.64|288.94|289.74|289.04|289.54|288.84|0
1586736000000|2020-04-13 00:00:00|289.74|289.04|290.04|289.34|290.14|289.44|289.54|288.84|0
1586736300000|2020-04-13 00:05:00|289.94|289.24|290.14|289.44|290.14|289.44|289.84|289.14|0
1586736600000|2020-04-13 00:10:00|290.04|289.34|289.74|289.04|290.04|289.34|289.64|288.94|0
1586736900000|2020-04-13 00:15:00|289.84|289.14|289.64|288.94|290.04|289.34|289.64|288.94|0
1586737200000|2020-04-13 00:20:00|289.74|289.04|290.24|289.54|290.34|289.64|289.64|288.94|0
1586737500000|2020-04-13 00:25:00|290.34|289.64|291.04|290.34|291.54|290.84|290.24|289.54|0
1586737800000|2020-04-13 00:30:00|291.09|290.79|291.24|290.94|291.34|290.99|290.69|290.39|107
1586738100000|2020-04-13 00:35:00|291.29|290.99|291.89|291.59|291.89|291.59|291.29|290.99|60
1586738400000|2020-04-13 00:40:00|291.94|291.64|291.39|291.09|292.04|291.69|291.39|291.04|28
1586738700000|2020-04-13 00:45:00|291.44|291.19|290.99|290.69|291.44|291.19|290.89|290.59|161
1586739000000|2020-04-13 00:50:00|290.94|290.59|291.74|291.39|291.74|291.49|290.39|290.14|155
1586739300000|2020-04-13 00:55:00|291.79|291.44|291.94|291.54|292.44|292.14|291.59|291.24|116
1586739600000|2020-04-13 01:00:00|292.14|291.74|291.04|290.74|292.29|291.94|290.84|290.54|321
1586739900000|2020-04-13 01:05:00|290.99|290.69|291.19|290.84|291.24|290.94|290.39|290.09|248
1586740200000|2020-04-13 01:10:00|290.99|290.79|290.94|290.64|291.49|291.19|290.79|290.49|136
1586740500000|2020-04-13 01:15:00|290.89|290.59|291.19|290.89|291.29|290.99|290.69|290.39|105
1586740800000|2020-04-13 01:20:00|291.14|290.84|291.04|290.69|291.34|291.04|290.79|290.49|74
1586741100000|2020-04-13 01:25:00|290.99|290.59|291.14|290.84|291.44|291.09|290.84|290.54|45
1586741400000|2020-04-13 01:30:00|291.19|290.89|291.59|291.29|292.19|291.89|291.19|290.89|268
1586741700000|2020-04-13 01:35:00|291.54|291.34|292.09|291.79|292.09|291.79|291.54|291.24|112
1586742000000|2020-04-13 01:40:00|292.14|291.84|292.34|291.99|292.34|292.04|291.99|291.69|143
1586742300000|2020-04-13 01:45:00|292.39|292.04|292.34|291.99|292.39|292.14|291.74|291.49|82
1586742600000|2020-04-13 01:50:00|292.29|292.04|293.19|292.84|293.19|292.84|292.14|291.84|87
1586742900000|2020-04-13 01:55:00|293.14|292.79|292.89|292.49|293.24|292.89|292.64|292.29|121
1586743200000|2020-04-13 02:00:00|292.99|292.54|292.94|292.64|292.99|292.69|292.59|292.34|83
1586743500000|2020-04-13 02:05:00|292.99|292.69|293.44|293.09|293.64|293.34|292.99|292.69|106
1586743800000|2020-04-13 02:10:00|293.39|293.04|293.59|293.24|293.74|293.49|293.29|292.94|73
1586744100000|2020-04-13 02:15:00|293.49|293.19|293.79|293.44|293.84|293.54|293.44|293.09|40
1586744400000|2020-04-13 02:20:00|293.74|293.39|293.79|293.44|293.99|293.74|293.54|293.24|51
1586744700000|2020-04-13 02:25:00|293.84|293.49|293.59|293.29|293.84|293.49|293.49|293.14|30
1586745000000|2020-04-13 02:30:00|293.54|293.19|293.04|292.74|293.69|293.34|293.04|292.74|158
1586745300000|2020-04-13 02:35:00|292.99|292.79|293.19|292.89|293.24|292.99|292.89|292.54|91
1586745600000|2020-04-13 02:40:00|293.14|292.79|293.29|292.99|293.39|293.14|293.04|292.74|69
1586745900000|2020-04-13 02:45:00|293.24|292.94|293.24|292.89|293.29|293.04|293.14|292.84|36
1586746200000|2020-04-13 02:50:00|293.19|292.84|293.49|293.24|293.49|293.24|293.14|292.84|37
1586746500000|2020-04-13 02:55:00|293.54|293.29|293.69|293.39|293.69|293.39|293.44|293.14|38
1586746800000|2020-04-13 03:00:00|293.64|293.44|293.44|293.14|293.69|293.44|293.44|293.14|27
1586747100000|2020-04-13 03:05:00|293.49|293.24|293.49|293.19|293.54|293.24|293.34|293.09|22
1586747400000|2020-04-13 03:10:00|293.44|293.14|293.44|293.19|293.44|293.19|293.29|292.94|12
1586747700000|2020-04-13 03:15:00|293.34|293.09|293.29|292.99|293.44|293.09|293.19|292.94|34
1586748000000|2020-04-13 03:20:00|293.34|293.04|293.39|293.09|293.44|293.14|293.29|292.99|23
1586748300000|2020-04-13 03:25:00|293.34|293.04|293.29|292.99|293.44|293.14|293.29|292.99|11
1586748600000|2020-04-13 03:30:00|293.24|292.94|293.24|292.89|293.34|293.09|293.09|292.79|53
1586748900000|2020-04-13 03:35:00|293.29|292.99|293.29|292.99|293.44|293.19|293.24|292.94|49
1586749200000|2020-04-13 03:40:00|293.24|292.94|293.39|293.14|293.59|293.34|293.14|292.89|69
1586749500000|2020-04-13 03:45:00|293.44|293.09|293.34|293.09|293.49|293.14|293.14|292.84|45
1586749800000|2020-04-13 03:50:00|293.29|293.04|293.34|293.04|293.49|293.19|293.19|292.89|47
1586750100000|2020-04-13 03:55:00|293.29|293.09|293.24|292.99|293.49|293.14|293.19|292.89|20
1586750400000|2020-04-13 04:00:00|293.19|292.94|292.99|292.64|293.19|292.94|292.79|292.54|45
1586750700000|2020-04-13 04:05:00|292.94|292.59|292.94|292.59|292.99|292.74|292.84|292.59|13
1586751000000|2020-04-13 04:10:00|292.99|292.64|292.94|292.59|292.99|292.74|292.89|292.59|9
1586751300000|2020-04-13 04:15:00|292.89|292.64|292.74|292.49|293.09|292.79|292.74|292.44|78
1586751600000|2020-04-13 04:20:00|292.79|292.44|292.54|292.29|292.79|292.49|292.49|292.19|42
1586751900000|2020-04-13 04:25:00|292.49|292.24|292.39|292.09|292.74|292.44|292.34|292.04|32
1586752200000|2020-04-13 04:30:00|292.34|292.04|292.39|292.14|292.44|292.19|292.29|292.04|71
1586752500000|2020-04-13 04:35:00|292.34|292.09|292.49|292.19|292.64|292.34|292.34|292.09|69
1586752800000|2020-04-13 04:40:00|292.54|292.24|292.44|292.14|292.64|292.34|292.44|292.14|107
1586753100000|2020-04-13 04:45:00|292.49|292.19|292.54|292.24|292.74|292.39|292.44|292.14|43
1586753400000|2020-04-13 04:50:00|292.49|292.19|292.59|292.29|292.69|292.39|292.49|292.19|28
1586753700000|2020-04-13 04:55:00|292.64|292.34|292.49|292.24|292.99|292.69|292.49|292.19|79
1586754000000|2020-04-13 05:00:00|292.59|292.29|293.04|292.74|293.04|292.74|292.59|292.29|89
1586754300000|2020-04-13 05:05:00|293.09|292.79|292.89|292.54|293.09|292.79|292.79|292.54|12
1586754600000|2020-04-13 05:10:00|292.99|292.59|292.89|292.59|292.99|292.64|292.74|292.44|17
1586754900000|2020-04-13 05:15:00|292.94|292.64|292.84|292.54|292.99|292.69|292.84|292.54|14
1586755200000|2020-04-13 05:20:00|292.89|292.59|292.84|292.54|292.89|292.59|292.69|292.39|73
1586755500000|2020-04-13 05:25:00|292.89|292.59|292.64|292.34|292.89|292.59|292.64|292.34|36
1586755800000|2020-04-13 05:30:00|292.59|292.29|292.39|292.09|292.64|292.39|292.34|292.09|59
1586756100000|2020-04-13 05:35:00|292.44|292.14|292.49|292.19|292.54|292.24|292.44|292.14|48
1586756400000|2020-04-13 05:40:00|292.44|292.14|292.49|292.19|292.49|292.24|292.39|292.14|23
1586756700000|2020-04-13 05:45:00|292.54|292.24|292.54|292.29|292.74|292.49|292.49|292.19|32
1586757000000|2020-04-13 05:50:00|292.59|292.34|292.39|292.14|292.74|292.49|292.39|292.09|50
1586757300000|2020-04-13 05:55:00|292.44|292.09|292.29|291.99|292.44|292.14|292.19|291.89|87
1586757600000|2020-04-13 06:00:00|292.24|291.94|292.44|292.19|292.44|292.19|292.19|291.94|61
1586757900000|2020-04-13 06:05:00|292.49|292.14|292.59|292.24|292.59|292.29|292.39|292.14|56
1586758200000|2020-04-13 06:10:00|292.54|292.29|292.44|292.14|292.64|292.39|292.39|292.14|33
1586758500000|2020-04-13 06:15:00|292.39|292.19|292.34|292.04|292.39|292.19|292.29|292.04|16
1586758800000|2020-04-13 06:20:00|292.39|292.09|292.49|292.19|292.54|292.29|292.39|292.04|22
1586759100000|2020-04-13 06:25:00|292.44|292.24|292.54|292.24|292.54|292.24|292.44|292.24|8
1586759400000|2020-04-13 06:30:00|292.49|292.34|292.64|292.34|292.64|292.34|292.49|292.29|19
1586759700000|2020-04-13 06:35:00|292.74|292.39|292.74|292.44|292.74|292.49|292.64|292.34|41
1586760000000|2020-04-13 06:40:00|292.79|292.49|292.84|292.54|292.84|292.59|292.74|292.44|17
1586760300000|2020-04-13 06:45:00|292.89|292.59|292.84|292.59|292.89|292.64|292.79|292.54|15
1586760600000|2020-04-13 06:50:00|292.79|292.54|292.69|292.44|292.79|292.54|292.69|292.39|13
1586760900000|2020-04-13 06:55:00|292.74|292.39|292.64|292.34|292.74|292.44|292.64|292.34|57
1586761200000|2020-04-13 07:00:00|292.59|292.39|292.54|292.24|292.64|292.39|292.44|292.19|58
1586761500000|2020-04-13 07:05:00|292.59|292.29|292.54|292.24|292.64|292.34|292.54|292.24|33
1586761800000|2020-04-13 07:10:00|292.59|292.29|292.64|292.29|292.64|292.39|292.49|292.19|52
1586762100000|2020-04-13 07:15:00|292.59|292.24|292.69|292.44|292.69|292.44|292.49|292.24|13
1586762400000|2020-04-13 07:20:00|292.74|292.49|292.79|292.54|292.89|292.64|292.74|292.39|29
1586762700000|2020-04-13 07:25:00|292.74|292.49|292.69|292.39|292.74|292.54|292.64|292.34|22
1586763000000|2020-04-13 07:30:00|292.74|292.44|292.79|292.49|292.79|292.54|292.64|292.34|20
1586763300000|2020-04-13 07:35:00|292.74|292.54|292.79|292.54|292.99|292.74|292.74|292.54|41
1586763600000|2020-04-13 07:40:00|292.74|292.49|292.59|292.34|292.74|292.49|292.49|292.19|26
1586763900000|2020-04-13 07:45:00|292.54|292.29|292.49|292.24|292.59|292.34|292.49|292.24|13
1586764200000|2020-04-13 07:50:00|292.54|292.29|292.64|292.29|292.69|292.44|292.54|292.24|44
1586764500000|2020-04-13 07:55:00|292.69|292.34|292.69|292.44|292.74|292.49|292.69|292.29|38
1586764800000|2020-04-13 08:00:00|292.64|292.39|292.74|292.44|292.74|292.44|292.54|292.24|43
1586765100000|2020-04-13 08:05:00|292.69|292.39|292.64|292.34|292.74|292.49|292.59|292.34|45
1586765400000|2020-04-13 08:10:00|292.59|292.39|292.89|292.59|292.94|292.64|292.54|292.29|29
1586765700000|2020-04-13 08:15:00|292.84|292.64|292.84|292.54|292.89|292.64|292.69|292.39|34
1586766000000|2020-04-13 08:20:00|292.79|292.49|292.84|292.59|292.89|292.64|292.79|292.49|20
1586766300000|2020-04-13 08:25:00|292.89|292.54|292.94|292.69|292.99|292.74|292.74|292.49|50
1586766600000|2020-04-13 08:30:00|292.89|292.64|292.94|292.64|292.94|292.69|292.84|292.54|44
1586766900000|2020-04-13 08:35:00|292.99|292.69|293.04|292.74|293.09|292.79|292.94|292.69|20
1586767200000|2020-04-13 08:40:00|292.99|292.69|293.04|292.74|293.09|292.84|292.99|292.69|35
1586767500000|2020-04-13 08:45:00|292.99|292.79|293.09|292.79|293.09|292.84|292.94|292.69|74
1586767800000|2020-04-13 08:50:00|293.14|292.84|293.29|292.99|293.29|292.99|293.14|292.84|42
1586768100000|2020-04-13 08:55:00|293.24|292.94|293.44|293.19|293.44|293.19|293.19|292.89|102
1586768400000|2020-04-13 09:00:00|293.49|293.24|293.34|293.09|293.49|293.24|293.24|292.99|265
1586768700000|2020-04-13 09:05:00|293.39|293.04|293.24|292.94|293.39|293.14|293.24|292.94|68
1586769000000|2020-04-13 09:10:00|293.19|292.99|293.39|293.04|293.44|293.19|293.19|292.99|26
1586769300000|2020-04-13 09:15:00|293.34|293.09|293.39|293.09|293.39|293.14|293.29|292.99|8
1586769600000|2020-04-13 09:20:00|293.54|292.84|293.64|292.94|293.64|292.94|293.44|292.74|0
1586769900000|2020-04-13 09:25:00|293.54|292.84|293.44|292.74|293.74|293.04|293.44|292.74|4
1586770200000|2020-04-13 09:30:00|293.54|292.84|293.54|292.84|293.54|292.84|293.44|292.74|0
1586770500000|2020-04-13 09:35:00|293.44|292.74|293.44|292.74|293.54|292.84|293.44|292.74|0
1586770800000|2020-04-13 09:40:00|293.34|292.64|293.34|292.64|293.44|292.74|293.24|292.54|0
1586771100000|2020-04-13 09:45:00|293.24|292.54|293.34|292.64|293.34|292.64|293.24|292.54|0
1586771400000|2020-04-13 09:50:00|293.44|292.74|293.59|293.14|293.79|293.34|293.34|292.64|10
1586771700000|2020-04-13 09:55:00|293.54|293.29|293.44|293.04|293.59|293.29|293.34|292.99|20
1586772000000|2020-04-13 10:00:00|293.49|292.94|293.49|293.04|293.49|293.19|293.39|292.94|1
1586772300000|2020-04-13 10:05:00|293.44||293.49||293.49||293.44||0
1586772600000|2020-04-13 10:10:00|293.44|292.99|293.39|292.99|293.49|292.99|293.24|292.99|2
1586772900000|2020-04-13 10:15:00|293.34|293.14|293.39|293.14|293.39|293.14|293.34|293.14|2
1586773200000|2020-04-13 10:20:00|293.54|293.04|293.59|293.14|293.64|293.14|293.49|293.04|4
1586773500000|2020-04-13 10:25:00|293.64|293.19|293.59|293.19|293.64|293.29|293.44|293.14|6
1586773800000|2020-04-13 10:30:00|293.54|293.29|293.49|293.19|293.64|293.34|293.39|293.04|36
1586774100000|2020-04-13 10:35:00|293.54|293.24|293.64|293.14|293.64|293.34|293.44|293.04|24
1586774400000|2020-04-13 10:40:00|293.59|293.09|293.64|293.14|293.64|293.34|293.44|293.09|8
1586774700000|2020-04-13 10:45:00|293.59|293.19|293.69|293.29|293.74|293.44|293.59|293.19|8
1586775000000|2020-04-13 10:50:00|293.74||293.69||293.74||293.69||0
1586775300000|2020-04-13 10:55:00|293.64||293.64||293.69||293.64||0
1586775600000|2020-04-13 11:00:00|293.69|293.34|293.69|293.29|293.69|293.34|293.64|293.29|0
1586775900000|2020-04-13 11:05:00|293.64|293.34|293.69|293.29|293.69|293.44|293.59|293.29|12
1586776200000|2020-04-13 11:10:00|293.64|293.39|293.84|293.49|293.89|293.59|293.59|293.29|22
1586776500000|2020-04-13 11:15:00|293.79|293.54|293.94|293.54|293.94|293.69|293.79|293.49|8
1586776800000|2020-04-13 11:20:00|293.89|293.59|294.24|293.84|294.24|293.89|293.84|293.49|14
1586777100000|2020-04-13 11:25:00|294.09|293.79|294.24|293.89|294.24|293.94|293.89|293.49|57
1586777400000|2020-04-13 11:30:00|294.19|293.94|294.19|293.74|294.19|293.94|294.19|293.74|0
1586777700000|2020-04-13 11:35:00|294.24|293.79|294.24|293.89|294.29|293.99|294.09|293.69|17
1586778000000|2020-04-13 11:40:00|294.29|293.94|294.19|293.79|294.29|293.94|294.09|293.79|29
1586778300000|2020-04-13 11:45:00|294.24|293.84|294.19|293.79|294.24|293.94|294.09|293.59|12
1586778600000|2020-04-13 11:50:00|294.14|293.74|294.29|293.84|294.29|293.99|294.04|293.74|9
1586778900000|2020-04-13 11:55:00|294.24|293.89|294.29|293.79|294.29|293.94|294.09|293.69|10
1586779200000|2020-04-13 12:00:00|294.24|293.84|294.24|293.74|294.29|293.94|293.99|293.64|8
1586779500000|2020-04-13 12:05:00|294.19|293.69|294.64|294.19|294.64|294.39|294.09|293.64|17
1586779800000|2020-04-13 12:10:00|294.79|294.24|294.89|294.44|294.89|294.54|294.64|294.19|43
1586780100000|2020-04-13 12:15:00|294.74|294.39|294.89|294.44|294.89|294.54|294.54|294.19|68
1586780400000|2020-04-13 12:20:00|294.69|294.39|294.74|294.39|294.89|294.49|294.49|294.19|74
1586780700000|2020-04-13 12:25:00|294.84|294.44|294.54|294.29|294.89|294.49|294.49|294.19|43
1586781000000|2020-04-13 12:30:00|294.59|294.19|294.64|294.34|294.74|294.44|294.54|294.19|40
1586781300000|2020-04-13 12:35:00|294.69|294.39|294.54|294.29|294.74|294.44|294.49|294.19|61
1586781600000|2020-04-13 12:40:00|294.59|294.24|294.49|294.24|294.74|294.39|294.39|294.09|26
1586781900000|2020-04-13 12:45:00|294.64|294.29|294.64|294.29|294.64|294.34|294.39|294.09|16
1586782200000|2020-04-13 12:50:00|294.59|294.34|294.69|294.29|294.74|294.44|294.59|294.19|8
1586782500000|2020-04-13 12:55:00|294.74|294.24|294.74|294.44|294.74|294.44|294.59|294.19|1
1586782800000|2020-04-13 13:00:00|294.69|294.49|294.69|294.24|294.74|294.49|294.69|294.24|6
1586783100000|2020-04-13 13:05:00|294.74|294.29|294.69|294.24|294.74|294.44|294.69|294.24|3
1586783400000|2020-04-13 13:10:00|294.74|294.29|294.74|294.29|294.74|294.49|294.69|294.24|2
1586783700000|2020-04-13 13:15:00|294.69|294.34|294.94|294.64|294.94|294.64|294.69|294.34|6
1586784000000|2020-04-13 13:20:00|294.99|294.69|294.94|294.64|294.99|294.74|294.89|294.64|8
1586784300000|2020-04-13 13:25:00|294.89|294.59|294.69|294.29|294.94|294.69|294.64|294.29|10
1586784600000|2020-04-13 13:30:00|294.74|294.34|294.04|293.54|294.79|294.39|293.99|293.54|9
1586784900000|2020-04-13 13:35:00|293.99|293.49|294.79|294.39|294.79|294.39|293.94|293.44|10
1586785200000|2020-04-13 13:40:00|294.64|294.44|293.89|293.49|294.64|294.44|293.89|293.49|10
1586785500000|2020-04-13 13:45:00|293.84|293.54|293.54|292.94|293.84|293.54|293.34|292.94|18
1586785800000|2020-04-13 13:50:00|293.49|292.99|293.79|293.39|293.99|293.54|293.49|292.99|5
1586786100000|2020-04-13 13:55:00|293.84|293.44|293.39|292.99|293.99|293.69|293.39|292.94|13
1586786400000|2020-04-13 14:00:00|293.29|292.94|293.69|293.09|293.69|293.09|293.09|292.79|5
1586786700000|2020-04-13 14:05:00|293.64|293.14|293.49|292.99|293.84|293.34|293.24|292.79|2
1586787000000|2020-04-13 14:10:00|293.54|292.94|293.24|292.79|293.74|293.09|293.24|292.79|0
1586787300000|2020-04-13 14:15:00|292.99|292.69|292.69|292.34|293.19|292.69|292.69|292.34|44
1586787600000|2020-04-13 14:20:00|292.79|292.44|292.39|291.99|293.09|292.44|292.39|291.89|36
1586787900000|2020-04-13 14:25:00|292.34|291.89|292.69|291.99|292.74|292.29|292.29|291.79|10
1586788200000|2020-04-13 14:30:00|292.64|292.19|292.94|292.54|293.14|292.74|292.44|291.99|83
1586788500000|2020-04-13 14:35:00|292.99|292.59|292.39|291.79|293.04|292.59|292.04|291.74|28
1586788800000|2020-04-13 14:40:00|292.34|291.74|292.34|291.89|292.59|292.19|292.29|291.74|25
1586789100000|2020-04-13 14:45:00|292.39|291.94|292.29|292.04|292.74|292.39|292.29|291.89|11
1586789400000|2020-04-13 14:50:00|292.34|291.89|292.49|292.09|292.74|292.39|292.19|291.89|13
1586789700000|2020-04-13 14:55:00|292.44|291.99|292.64|292.24|292.64|292.24|292.24|291.89|9
1586790000000|2020-04-13 15:00:00|292.59|292.09|292.44|291.89|292.64|292.24|292.09|291.84|17
1586790300000|2020-04-13 15:05:00|292.39|291.84|292.19|291.79|292.39|291.89|291.99|291.64|17
1586790600000|2020-04-13 15:10:00|292.24|291.84|292.44|292.09|292.49|292.14|292.19|291.79|3
1586790900000|2020-04-13 15:15:00|292.49|292.14|292.54|292.19|292.54|292.24|292.49|291.94|4
1586791200000|2020-04-13 15:20:00|292.49|292.24|292.89|292.44|292.94|292.54|292.49|292.14|2
1586791500000|2020-04-13 15:25:00|292.94|292.49|293.39|292.94|293.39|292.94|292.94|292.44|3
1586791800000|2020-04-13 15:30:00|293.34|292.64|293.09|292.39|293.39|292.84|292.89|292.29|2
1586792100000|2020-04-13 15:35:00|293.04|292.34|293.24|292.89|293.39|292.94|292.79|292.34|30
1586792400000|2020-04-13 15:40:00|293.29|292.79|293.04|292.69|293.29|292.79|292.94|292.49|8
1586792700000|2020-04-13 15:45:00|293.19|292.64|293.29|292.94|293.39|292.99|293.19|292.64|4
1586793000000|2020-04-13 15:50:00|293.24|292.99|293.34|292.99|293.34|292.99|293.24|292.94|1
1586793300000|2020-04-13 15:55:00|293.29|293.04|293.29|292.94|293.39|293.09|293.24|292.89|2
1586793600000|2020-04-13 16:00:00|293.24|292.74|293.44|293.09|293.44|293.09|293.14|292.74|12
1586793900000|2020-04-13 16:05:00|293.49|293.14|293.49|293.19|293.49|293.19|293.49|293.09|1
1586794200000|2020-04-13 16:10:00|293.59|293.24|293.74|293.44|293.74|293.44|293.59|293.19|5
1586794500000|2020-04-13 16:15:00|293.69|293.39|293.79|293.39|293.89|293.59|293.64|293.19|5
1586794800000|2020-04-13 16:20:00|293.89|293.44|293.89|293.54|293.89|293.54|293.69|293.24|15
1586795100000|2020-04-13 16:25:00|293.84|293.59|293.79|293.24|293.89|293.59|293.59|293.19|40
1586795400000|2020-04-13 16:30:00|293.74|293.19|293.54|293.19|293.74|293.39|293.44|293.19|19
1586795700000|2020-04-13 16:35:00|293.49|293.24|293.59|293.14|293.74|293.29|293.09|292.64|20
1586796000000|2020-04-13 16:40:00|293.54|293.19|293.49|293.24|293.69|293.34|293.14|292.74|58
1586796300000|2020-04-13 16:45:00|293.44|292.99|293.64|293.34|293.84|293.54|293.44|292.99|15
1586796600000|2020-04-13 16:50:00|293.49|293.19|293.29|292.94|293.49|293.19|293.29|292.89|9
1586796900000|2020-04-13 16:55:00||292.89||292.89||292.89||292.89|1
1586797200000|2020-04-13 17:00:00|293.09|292.94|293.09|292.64|293.09|292.94|293.09|292.64|2
1586797500000|2020-04-13 17:05:00|293.19|292.69|293.44|293.09|293.54|293.09|292.99|292.59|31
1586797800000|2020-04-13 17:10:00|293.49|293.14|293.09|292.64|293.54|293.24|293.04|292.59|10
1586798100000|2020-04-13 17:15:00|293.04|292.59|293.04|292.69|293.09|292.69|292.84|292.59|1
1586798400000|2020-04-13 17:20:00||292.64||292.64||292.64||292.59|0
1586798700000|2020-04-13 17:25:00||292.59||292.59||292.64||292.59|0
1586799000000|2020-04-13 17:30:00|293.09|292.64|293.44|293.19|293.69|293.29|293.09|292.59|24
1586799300000|2020-04-13 17:35:00|293.39|293.09|293.59|293.19|293.59|293.24|293.24|292.79|17
1586799600000|2020-04-13 17:40:00|293.64|293.24|293.64|293.29|293.64|293.29|293.64|293.24|1
1586799900000|2020-04-13 17:45:00|293.59|293.34|293.59|292.94|293.59|293.34|293.59|292.94|1
1586800200000|2020-04-13 17:50:00|293.54|292.99|293.49|293.24|293.64|293.34|293.39|292.94|11
1586800500000|2020-04-13 17:55:00|293.54|293.34|293.79|293.04|293.79|293.54|293.44|292.89|27
1586800800000|2020-04-13 18:00:00|293.64|293.19|293.79|293.39|293.79|293.54|293.59|293.04|15
1586801100000|2020-04-13 18:05:00|293.84|293.44|293.89|293.49|293.89|293.49|293.84|293.44|3
1586801400000|2020-04-13 18:10:00|293.84|293.34|293.54|293.24|293.84|293.34|293.49|293.24|5
1586801700000|2020-04-13 18:15:00|293.64|293.29|293.79|293.39|293.79|293.39|293.54|293.24|5
1586802000000|2020-04-13 18:20:00|293.74|293.34|293.69|293.29|293.74|293.34|293.54|293.24|4
1586802300000|2020-04-13 18:25:00|293.64|293.34|293.59|293.14|293.84|293.39|293.44|293.09|4
1586802600000|2020-04-13 18:30:00|293.64|293.09|293.64|293.14|293.89|293.54|293.54|293.09|31
1586802900000|2020-04-13 18:35:00|293.69|293.09|293.79|293.14|293.89|293.54|293.54|293.09|21
1586803200000|2020-04-13 18:40:00|293.84|293.09|293.74|293.34|293.84|293.34|293.54|293.09|9
1586803500000|2020-04-13 18:45:00|293.89|293.39|293.99|293.69|293.99|293.69|293.74|293.39|8
1586803800000|2020-04-13 18:50:00|293.94|293.39|293.94|293.59|293.99|293.59|293.94|293.34|3
1586804100000|2020-04-13 18:55:00|294.09|293.64|294.09|293.69|294.09|293.74|294.09|293.59|1
1586804400000|2020-04-13 19:00:00|293.99|293.59|293.74|293.39|294.09|293.74|293.74|293.39|7
1586804700000|2020-04-13 19:05:00|293.89|293.44|293.59|293.24|293.94|293.49|293.59|293.24|2
1586805000000|2020-04-13 19:10:00|293.74|293.29|293.84|293.59|294.09|293.69|293.69|293.24|38
1586805300000|2020-04-13 19:15:00|293.89|293.44|294.24|293.79|294.29|293.94|293.89|293.44|23
1586805600000|2020-04-13 19:20:00|294.29|293.84|294.29|293.94|294.29|293.94|294.04|293.64|14
1586805900000|2020-04-13 19:25:00|294.24|293.69|294.29|293.84|294.49|294.09|293.99|293.54|42
1586806200000|2020-04-13 19:30:00|294.34|294.04|294.69|294.29|294.69|294.34|294.24|293.84|4
1586806500000|2020-04-13 19:35:00|294.59|294.19|294.89|294.49|294.89|294.49|294.34|293.89|10
1586806800000|2020-04-13 19:40:00|294.84|294.39|294.89|294.34|294.89|294.54|294.54|293.99|20
1586807100000|2020-04-13 19:45:00|294.69|294.29|294.89|294.54|294.89|294.59|294.59|294.04|3
1586807400000|2020-04-13 19:50:00|294.99|294.59|294.59|294.14|294.99|294.59|294.24|293.79|52
1586807700000|2020-04-13 19:55:00|294.54|294.19|294.59|294.24|294.79|294.29|294.14|293.69|10
1586808000000|2020-04-13 20:00:00|294.64|293.99|294.74|294.09|294.79|294.29|294.64|293.89|0
1586808300000|2020-04-13 20:05:00|294.79|294.04|294.79|294.24|294.79|294.39|294.79|293.99|1
1586808600000|2020-04-13 20:10:00|294.89|294.29|294.94|294.34|294.94|294.34|294.89|294.29|0
1586808900000|2020-04-13 20:15:00|294.79|294.29|294.94|294.24|294.94|294.54|294.64|294.24|17
1586809200000|2020-04-13 20:20:00|294.69|294.44|294.94|294.39|294.94|294.54|294.64|294.24|29
1586809500000|2020-04-13 20:25:00|294.79|294.49|294.94|294.24|294.94|294.54|294.69|294.24|4
1586809800000|2020-04-13 20:30:00|295.14|294.29|294.84|294.24|295.14|294.54|294.69|294.24|20
1586810100000|2020-04-13 20:35:00|294.79|294.29|294.99|294.29|294.99|294.54|294.74|294.24|5
1586810400000|2020-04-13 20:40:00|294.64|294.44|294.84|294.29|294.99|294.54|294.59|294.29|9
1586810700000|2020-04-13 20:45:00|294.74|294.34|294.69|294.29|294.84|294.39|294.59|294.24|2
1586811000000|2020-04-13 20:50:00|294.59|294.34|294.69|294.34|294.94|294.34|294.54|294.24|4
1586811300000|2020-04-13 20:55:00|294.59|294.39|294.79|294.19|294.79|294.39|294.39|294.14|10
1586811600000|2020-04-13 21:00:00|294.94|293.99|295.04|293.94|295.09|294.09|294.94|293.94|0
1586811900000|2020-04-13 21:05:00|295.09||295.04||295.09||294.99||0
1586812200000|2020-04-13 21:10:00|295.09|294.24|294.94|294.24|295.14|294.24|294.94|294.24|0
1586812500000|2020-04-13 21:15:00|294.84|294.14|294.84|294.14|294.94|294.24|294.84|294.14|0
1586813400000|2020-04-13 21:30:00|294.74|294.04|294.84|294.14|294.84|294.14|294.74|294.04|0
1586814000000|2020-04-13 21:40:00|294.94|294.24|294.84|294.14|294.94|294.24|294.84|294.14|0
1586814300000|2020-04-13 21:45:00|294.94|294.24|294.94|294.24|294.94|294.24|294.94|294.24|0
1586814600000|2020-04-13 21:50:00|295.04|294.34|294.94|294.24|295.04|294.34|294.94|294.24|0
1586814900000|2020-04-13 21:55:00|295.04|294.34|294.94|294.24|295.04|294.34|294.94|294.24|0
1586815200000|2020-04-13 22:00:00|294.84|294.14|295.04|294.34|295.34|294.64|294.84|294.14|0
1586815500000|2020-04-13 22:05:00|294.94|294.24|295.44|294.74|295.44|294.74|294.94|294.24|0
1586815800000|2020-04-13 22:10:00|295.34|294.64|294.94|294.24|295.44|294.74|294.94|294.24|0
1586816100000|2020-04-13 22:15:00|295.04|294.34|295.04|294.34|295.14|294.44|294.74|294.04|0
1586816400000|2020-04-13 22:20:00|295.14|294.44|295.14|294.44|295.34|294.64|295.04|294.34|0
1586816700000|2020-04-13 22:25:00|295.04|294.34|295.24|294.54|295.34|294.64|295.04|294.34|0
1586817000000|2020-04-13 22:30:00|295.14|294.44|295.64|294.94|295.64|294.94|295.14|294.44|0
1586817300000|2020-04-13 22:35:00|295.74|295.04|295.74|295.04|295.74|295.04|295.54|294.84|0
1586817600000|2020-04-13 22:40:00|295.64|294.94|295.64|294.94|295.84|295.14|295.64|294.94|0
1586817900000|2020-04-13 22:45:00|295.54|294.84|295.74|295.04|295.74|295.04|295.54|294.84|0
1586818200000|2020-04-13 22:50:00|295.84|295.14|295.74|295.04|295.84|295.14|295.64|294.94|0
1586818500000|2020-04-13 22:55:00|295.64|294.94|295.54|294.84|295.74|295.04|295.54|294.84|0
1586818800000|2020-04-13 23:00:00|295.64|294.94|295.64|294.94|295.64|294.94|295.54|294.84|0
1586819100000|2020-04-13 23:05:00|295.54|294.84|295.44|294.74|295.64|294.94|295.44|294.74|0
1586819400000|2020-04-13 23:10:00|295.54|294.84|295.44|294.74|295.64|294.94|295.44|294.74|0
1586819700000|2020-04-13 23:15:00|295.54|294.84|295.64|294.94|295.64|294.94|295.44|294.74|0
1586820000000|2020-04-13 23:20:00|295.54|294.84|295.64|294.94|295.64|294.94|295.54|294.84|0
1586820300000|2020-04-13 23:25:00|295.54|294.84|295.54|294.84|295.64|294.94|295.54|294.84|0
1586820600000|2020-04-13 23:30:00|295.44|294.74|295.54|294.84|295.54|294.84|295.44|294.74|0
1586820900000|2020-04-13 23:35:00|295.44|294.74|295.54|294.84|295.54|294.84|295.44|294.74|0
1586821200000|2020-04-13 23:40:00|295.44|294.74|295.44|294.74|295.54|294.84|295.44|294.74|0
1586821500000|2020-04-13 23:45:00|295.34|294.64|295.44|294.74|295.44|294.74|295.34|294.64|0
1586821800000|2020-04-13 23:50:00|295.54|294.84|295.54|294.84|295.54|294.84|295.34|294.64|0
1586822100000|2020-04-13 23:55:00|295.44|294.74|295.54|294.84|295.54|294.84|295.44|294.74|0
1586822400000|2020-04-14 00:00:00|295.44|294.74|295.34|294.64|295.44|294.74|295.24|294.54|0
1586822700000|2020-04-14 00:05:00|295.44|294.74|294.84|294.14|295.44|294.74|294.84|294.14|0
1586823000000|2020-04-14 00:10:00|294.94|294.24|294.74|294.04|294.94|294.24|294.74|294.04|0
1586823300000|2020-04-14 00:15:00|294.84|294.14|295.04|294.34|295.14|294.44|294.74|294.04|0
1586823600000|2020-04-14 00:20:00|295.14|294.44|294.84|294.14|295.14|294.44|294.84|294.14|0
1586823900000|2020-04-14 00:25:00|294.94|294.24|293.24|292.54|294.94|294.24|293.24|292.54|0
1586824200000|2020-04-14 00:30:00|293.99|293.19|294.04|293.69|294.19|293.89|293.54|293.19|224
1586824500000|2020-04-14 00:35:00|293.99|293.74|293.74|293.44|294.09|293.79|293.69|293.39|164
1586824800000|2020-04-14 00:40:00|293.69|293.39|293.64|293.39|293.89|293.54|293.64|293.39|65
1586825100000|2020-04-14 00:45:00|293.69|293.44|293.74|293.44|293.89|293.64|293.54|293.29|235
1586825400000|2020-04-14 00:50:00|293.69|293.49|293.79|293.44|293.84|293.54|293.54|293.29|145
1586825700000|2020-04-14 00:55:00|293.74|293.49|293.69|293.39|293.99|293.69|293.64|293.34|154
1586826000000|2020-04-14 01:00:00|293.59|293.34|294.04|293.79|294.09|293.79|292.64|292.39|691
1586826300000|2020-04-14 01:05:00|294.09|293.74|295.19|294.84|295.19|294.89|293.84|293.59|369
1586826600000|2020-04-14 01:10:00|295.14|294.89|296.24|295.99|296.74|296.44|295.14|294.84|349
1586826900000|2020-04-14 01:15:00|296.29|296.04|296.59|296.34|296.59|296.34|296.04|295.74|287
1586827200000|2020-04-14 01:20:00|296.64|296.39|297.74|297.44|297.79|297.49|296.64|296.39|265
1586827500000|2020-04-14 01:25:00|297.64|297.39|297.74|297.44|298.19|297.89|297.59|297.34|177
1586827800000|2020-04-14 01:30:00|297.69|297.39|297.84|297.49|298.39|298.09|297.54|297.24|271
1586828100000|2020-04-14 01:35:00|297.79|297.54|297.54|297.19|297.99|297.64|297.29|296.99|290
1586828400000|2020-04-14 01:40:00|297.49|297.24|297.59|297.29|298.04|297.69|297.44|297.19|353
1586828700000|2020-04-14 01:45:00|297.54|297.24|297.39|297.09|297.54|297.24|296.79|296.54|239
1586829000000|2020-04-14 01:50:00|297.44|297.14|298.04|297.74|298.19|297.89|297.34|296.99|227
1586829300000|2020-04-14 01:55:00|298.14|297.79|298.39|298.09|298.84|298.54|298.09|297.79|411
1586829600000|2020-04-14 02:00:00|298.34|298.14|298.79|298.49|298.89|298.59|298.34|298.04|220
1586829900000|2020-04-14 02:05:00|298.84|298.54|298.79|298.54|298.99|298.69|298.64|298.34|169
1586830200000|2020-04-14 02:10:00|298.84|298.59|299.29|298.99|299.34|299.04|298.79|298.54|226
1586830500000|2020-04-14 02:15:00|299.24|298.94|298.94|298.64|299.29|299.04|298.69|298.44|136
1586830800000|2020-04-14 02:20:00|298.89|298.59|298.94|298.69|299.19|298.94|298.79|298.49|111
1586831100000|2020-04-14 02:25:00|298.84|298.64|298.94|298.69|299.09|298.74|298.64|298.34|122
1586831400000|2020-04-14 02:30:00|298.89|298.64|299.44|299.14|299.64|299.39|298.84|298.59|260
1586831700000|2020-04-14 02:35:00|299.49|299.19|299.79|299.49|299.79|299.54|299.39|299.14|244
1586832000000|2020-04-14 02:40:00|299.74|299.54|300.14|299.89|300.29|300.04|299.74|299.49|174
1586832300000|2020-04-14 02:45:00|300.19|299.94|300.04|299.79|300.24|299.94|299.89|299.59|184
1586832600000|2020-04-14 02:50:00|299.94|299.69|299.89|299.64|300.19|299.94|299.64|299.39|184
1586832900000|2020-04-14 02:55:00|299.94|299.59|300.14|299.89|300.14|299.89|299.74|299.49|141
1586833200000|2020-04-14 03:00:00|300.09|299.84|300.24|299.99|300.24|299.99|299.94|299.69|134
1586833500000|2020-04-14 03:05:00|300.29|299.94|300.04|299.74|300.29|299.94|299.99|299.74|100
1586833800000|2020-04-14 03:10:00|300.09|299.79|300.49|300.24|300.49|300.24|300.04|299.79|102
1586834100000|2020-04-14 03:15:00|300.44|300.19|300.69|300.39|300.69|300.44|300.44|300.14|145
1586834400000|2020-04-14 03:20:00|300.64|300.44|300.74|300.44|300.84|300.54|300.59|300.29|143
1586834700000|2020-04-14 03:25:00|300.69|300.49|300.84|300.54|300.84|300.54|300.64|300.39|122
1586835000000|2020-04-14 03:30:00|300.79|300.59|301.14|300.84|301.19|300.89|300.74|300.44|189
1586835300000|2020-04-14 03:35:00|301.19|300.89|301.09|300.84|301.19|300.94|301.04|300.79|159
1586835600000|2020-04-14 03:40:00|301.04|300.79|300.74|300.44|301.14|300.89|300.74|300.44|138
1586835900000|2020-04-14 03:45:00|300.69|300.39|300.34|300.09|300.69|300.39|300.34|300.09|141
1586836200000|2020-04-14 03:50:00|300.39|300.04|300.44|300.19|300.49|300.24|300.24|299.99|149
1586836500000|2020-04-14 03:55:00|300.49|300.24|300.44|300.19|300.59|300.34|300.39|300.09|120
1586836800000|2020-04-14 04:00:00|300.49|300.24|300.89|300.64|301.49|301.24|300.49|300.24|158
1586837100000|2020-04-14 04:05:00|300.79|300.59|300.74|300.44|300.99|300.74|300.59|300.24|66
1586837400000|2020-04-14 04:10:00|300.79|300.49|300.94|300.64|301.09|300.79|300.79|300.49|49
1586837700000|2020-04-14 04:15:00|300.89|300.59|301.14|300.89|301.19|300.89|300.89|300.59|105
1586838000000|2020-04-14 04:20:00|301.19|300.94|300.94|300.64|301.24|300.99|300.89|300.64|105
1586838300000|2020-04-14 04:25:00|300.89|300.69|300.79|300.44|300.99|300.69|300.64|300.34|76
1586838600000|2020-04-14 04:30:00|300.84|300.49|300.99|300.74|301.04|300.74|300.69|300.44|47
1586838900000|2020-04-14 04:35:00|300.94|300.69|300.74|300.44|301.04|300.74|300.69|300.44|94
1586839200000|2020-04-14 04:40:00|300.69|300.39|300.79|300.54|300.94|300.64|300.59|300.34|44
1586839500000|2020-04-14 04:45:00|300.84|300.59|300.84|300.54|300.84|300.59|300.69|300.44|42
1586839800000|2020-04-14 04:50:00|300.89|300.59|300.84|300.59|300.99|300.69|300.79|300.54|44
1586840100000|2020-04-14 04:55:00|300.89|300.64|301.19|300.89|301.19|300.89|300.79|300.49|44
1586840400000|2020-04-14 05:00:00|301.14|300.84|300.69|300.44|301.19|300.89|300.69|300.44|248
1586840700000|2020-04-14 05:05:00|300.64|300.39|300.89|300.59|301.14|300.84|300.64|300.39|169
1586841000000|2020-04-14 05:10:00|300.84|300.54|301.14|300.89|301.29|300.99|300.84|300.54|100
1586841300000|2020-04-14 05:15:00|301.19|300.94|301.49|301.24|301.84|301.54|301.19|300.94|168
1586841600000|2020-04-14 05:20:00|301.54|301.29|302.09|301.84|302.09|301.84|301.49|301.19|161
1586841900000|2020-04-14 05:25:00|302.14|301.89|302.04|301.74|302.54|302.29|302.04|301.74|173
1586842200000|2020-04-14 05:30:00|302.09|301.79|302.59|302.34|302.59|302.34|301.99|301.69|155
1586842500000|2020-04-14 05:35:00|302.54|302.29|302.44|302.19|302.79|302.49|302.39|302.14|77
1586842800000|2020-04-14 05:40:00|302.49|302.14|302.39|302.14|302.79|302.54|302.39|302.14|97
1586843100000|2020-04-14 05:45:00|302.44|302.19|302.24|301.99|302.49|302.19|301.99|301.69|115
1586843400000|2020-04-14 05:50:00|302.29|301.94|301.74|301.44|302.29|301.99|301.44|301.19|173
1586843700000|2020-04-14 05:55:00|301.69|301.39|301.34|300.99|301.74|301.49|300.99|300.69|214
1586844000000|2020-04-14 06:00:00|301.29|301.04|301.24|300.94|301.54|301.29|300.94|300.69|134
1586844300000|2020-04-14 06:05:00|301.19|300.89|301.24|300.94|301.49|301.24|301.14|300.84|81
1586844600000|2020-04-14 06:10:00|301.29|300.99|301.29|300.99|301.44|301.19|301.14|300.84|86
1586844900000|2020-04-14 06:15:00|301.24|300.94|301.34|301.04|301.34|301.04|300.99|300.74|73
1586845200000|2020-04-14 06:20:00|301.29|300.99|300.89|300.64|301.49|301.19|300.89|300.64|60
1586845500000|2020-04-14 06:25:00|300.94|300.59|301.09|300.74|301.09|300.79|300.69|300.44|96
1586845800000|2020-04-14 06:30:00|301.04|300.79|301.24|300.94|301.24|300.94|300.94|300.64|58
1586846100000|2020-04-14 06:35:00|301.14|300.89|301.14|300.84|301.24|300.99|301.04|300.79|60
1586846400000|2020-04-14 06:40:00|301.09|300.79|301.14|300.89|301.24|300.94|301.04|300.79|41
1586846700000|2020-04-14 06:45:00|301.19|300.94|300.99|300.74|301.24|300.94|300.79|300.54|114
1586847000000|2020-04-14 06:50:00|300.94|300.69|300.79|300.49|300.94|300.74|300.59|300.34|154
1586847300000|2020-04-14 06:55:00|300.74|300.44|301.04|300.79|301.04|300.79|300.59|300.29|158
1586847600000|2020-04-14 07:00:00|301.09|300.84|300.69|300.44|301.09|300.84|300.39|300.14|275
1586847900000|2020-04-14 07:05:00|300.74|300.49|300.64|300.34|301.14|300.89|300.59|300.29|129
1586848200000|2020-04-14 07:10:00|300.59|300.39|300.89|300.59|300.99|300.74|300.59|300.34|165
1586848500000|2020-04-14 07:15:00|300.84|300.54|300.99|300.74|301.14|300.84|300.84|300.54|84
1586848800000|2020-04-14 07:20:00|300.94|300.69|300.64|300.34|301.19|300.89|300.54|300.29|127
1586849100000|2020-04-14 07:25:00|300.59|300.39|300.74|300.49|300.79|300.49|300.54|300.29|71
1586849400000|2020-04-14 07:30:00|300.79|300.54|300.89|300.59|300.99|300.69|300.64|300.34|114
1586849700000|2020-04-14 07:35:00|300.84|300.64|300.64|300.34|300.89|300.64|300.54|300.24|95
1586850000000|2020-04-14 07:40:00|300.59|300.39|300.59|300.29|300.89|300.59|300.49|300.24|105
1586850300000|2020-04-14 07:45:00|300.54|300.24|300.49|300.24|300.54|300.29|300.39|300.09|112
1586850600000|2020-04-14 07:50:00|300.54|300.29|300.59|300.24|300.79|300.54|300.49|300.24|126
1586850900000|2020-04-14 07:55:00|300.54|300.29|300.44|300.14|300.59|300.29|300.39|300.14|112
1586851200000|2020-04-14 08:00:00|300.39|300.09|299.99|299.69|300.39|300.09|299.89|299.59|286
1586851500000|2020-04-14 08:05:00|299.94|299.64|300.04|299.79|300.09|299.79|299.89|299.64|138
1586851800000|2020-04-14 08:10:00|299.99|299.74|300.09|299.79|300.09|299.84|299.79|299.49|127
1586852100000|2020-04-14 08:15:00|300.04|299.74|299.74|299.49|300.09|299.79|299.74|299.44|209
1586852400000|2020-04-14 08:20:00|299.69|299.44|299.99|299.74|299.99|299.74|299.69|299.44|83
1586852700000|2020-04-14 08:25:00|300.04|299.79|300.09|299.84|300.09|299.84|299.84|299.59|147
1586853000000|2020-04-14 08:30:00|300.04|299.79|299.99|299.69|300.19|299.94|299.84|299.59|140
1586853300000|2020-04-14 08:35:00|299.94|299.64|300.34|300.09|300.44|300.19|299.94|299.64|109
1586853600000|2020-04-14 08:40:00|300.29|300.04|300.34|300.04|300.44|300.14|300.19|299.94|104
1586853900000|2020-04-14 08:45:00|300.39|300.09|300.39|300.09|300.44|300.19|300.24|299.99|123
1586854200000|2020-04-14 08:50:00|300.34|300.04|300.34|300.04|300.39|300.14|300.09|299.84|272
1586854500000|2020-04-14 08:55:00|300.29|300.09|300.39|300.09|300.64|300.39|300.29|300.04|361
1586854800000|2020-04-14 09:00:00|300.34|300.14|300.69|300.44|301.04|300.79|300.34|300.09|896
1586855100000|2020-04-14 09:05:00|300.79|300.39|300.69|300.44|300.94|300.69|300.54|300.29|226
1586855400000|2020-04-14 09:10:00|300.64|300.39|300.84|300.19|300.89|300.54|300.39|300.14|52
1586855700000|2020-04-14 09:15:00|300.79|300.14|300.69|300.29|300.79|300.44|300.39|300.14|38
1586856000000|2020-04-14 09:20:00|300.74|300.04|300.64|299.94|300.74|300.04|300.64|299.94|0
1586856300000|2020-04-14 09:25:00|300.54|299.84|300.84|300.14|301.04|300.34|300.54|299.84|0
1586856600000|2020-04-14 09:30:00|300.94|300.24|301.04|300.34|301.04|300.34|300.84|300.14|0
1586856900000|2020-04-14 09:35:00|300.94|300.24|300.74|300.04|300.94|300.24|300.64|299.94|0
1586857200000|2020-04-14 09:40:00|300.84|300.14|300.74|300.04|300.84|300.14|300.64|299.94|0
1586857500000|2020-04-14 09:45:00|300.64|299.94|300.84|300.14|300.94|300.24|300.64|299.94|0
1586857800000|2020-04-14 09:50:00|300.74|300.04|300.64|299.94|300.84|300.14|300.64|299.94|0
1586858100000|2020-04-14 09:55:00|300.74|300.04|300.64|299.94|300.74|300.04|300.54|299.84|0
1586858400000|2020-04-14 10:00:00|300.54|299.84|300.64|299.94|300.74|300.04|300.54|299.84|0
1586858700000|2020-04-14 10:05:00|300.54|299.84|300.54|299.84|300.54|299.84|300.44|299.74|0
1586859000000|2020-04-14 10:10:00|300.64|299.94|300.54|299.84|300.74|300.04|300.54|299.84|0
1586859300000|2020-04-14 10:15:00|300.64|299.94|300.54|299.84|300.64|299.94|300.44|299.74|0
1586859600000|2020-04-14 10:20:00|300.69|300.29|300.79|300.49|300.79|300.49|300.64|300.29|6
1586859900000|2020-04-14 10:25:00|300.84|300.44|300.84|300.49|300.84|300.49|300.79|300.44|0
1586860200000|2020-04-14 10:30:00|300.94|300.44|300.89|300.44|300.94|300.59|300.84|300.44|1
1586860500000|2020-04-14 10:35:00||300.49||300.54||300.54||300.44|0
1586860800000|2020-04-14 10:40:00|300.84|300.49|300.89|300.59|300.89|300.59|300.84|300.44|8
1586861100000|2020-04-14 10:45:00|300.84|300.49|300.69|300.34|300.94|300.59|300.69|300.34|57
1586861400000|2020-04-14 10:50:00|300.64|300.39|300.79|300.44|300.79|300.49|300.59|300.29|22
1586861700000|2020-04-14 10:55:00|300.74|300.49|300.89|300.59|300.94|300.64|300.74|300.34|15
1586862000000|2020-04-14 11:00:00|300.94|300.64|300.99|300.69|300.99|300.74|300.94|300.59|3
1586862300000|2020-04-14 11:05:00|301.04|300.74|301.04|300.69|301.04|300.74|301.04|300.64|8
1586862600000|2020-04-14 11:10:00|300.99|300.59|300.94|300.59|300.99|300.64|300.84|300.54|10
1586862900000|2020-04-14 11:15:00|300.89|300.54|300.74|300.49|300.94|300.59|300.74|300.44|3
1586863200000|2020-04-14 11:20:00|300.79|300.44|301.04|300.69|301.09|300.74|300.79|300.44|10
1586863500000|2020-04-14 11:25:00|301.09|300.64|301.09|300.74|301.09|300.74|300.89|300.59|5
1586863800000|2020-04-14 11:30:00||300.69||300.74||300.74||300.69|2
1586864100000|2020-04-14 11:35:00|301.04|300.69|301.24|300.89|301.24|300.99|300.94|300.64|3
1586864400000|2020-04-14 11:40:00|301.34|300.94|301.59|301.24|301.59|301.24|301.34|300.89|5
1586864700000|2020-04-14 11:45:00|301.69|301.29|301.64|301.29|301.74|301.39|301.59|301.24|3
1586865000000|2020-04-14 11:50:00|301.69|301.34|301.44|301.04|301.74|301.39|301.34|301.04|3
1586865300000|2020-04-14 11:55:00|301.49|301.09|301.54|301.09|301.59|301.19|301.49|301.04|2
1586865600000|2020-04-14 12:00:00|301.59|301.14|301.59|301.19|301.59|301.19|301.49|301.09|0
1586865900000|2020-04-14 12:05:00|301.64|301.24|301.59|301.24|301.69|301.29|301.59|301.14|8
1586866200000|2020-04-14 12:10:00|301.54|301.19|301.69|301.34|301.74|301.34|301.39|301.04|1
1586866500000|2020-04-14 12:15:00|301.64|301.39|301.84|301.49|301.94|301.59|301.64|301.39|5
1586866800000|2020-04-14 12:20:00|301.79|301.44|302.04|301.69|302.09|301.79|301.69|301.34|23
1586867100000|2020-04-14 12:25:00|301.99|301.64|301.74|301.44|301.99|301.64|301.74|301.44|20
1586867400000|2020-04-14 12:30:00|301.69|301.39|301.49|301.14|301.69|301.44|301.44|301.14|5
1586867700000|2020-04-14 12:35:00|301.59|301.19|301.59|301.24|301.74|301.39|301.49|301.14|3
1586868000000|2020-04-14 12:40:00|301.54|301.19|301.24|300.89|301.59|301.19|301.14|300.84|10
1586868300000|2020-04-14 12:45:00|301.29|300.94|301.54|301.19|301.54|301.19|301.29|300.94|7
1586868600000|2020-04-14 12:50:00|301.59|301.24|301.59|301.29|301.59|301.29|301.59|301.14|1
1586868900000|2020-04-14 12:55:00|301.69|301.39|301.74|301.39|301.79|301.54|301.69|301.29|3
1586869200000|2020-04-14 13:00:00|301.79|301.44|301.94|301.69|301.94|301.69|301.79|301.44|15
1586869500000|2020-04-14 13:05:00|301.89|301.64|301.84|301.49|301.94|301.69|301.74|301.39|9
1586869800000|2020-04-14 13:10:00|301.79|301.44|301.94|301.59|301.99|301.74|301.74|301.44|1
1586870100000|2020-04-14 13:15:00|301.89|301.54|301.89|301.54|302.14|301.84|301.89|301.54|19
1586870400000|2020-04-14 13:20:00|301.84|301.49|301.79|301.44|301.99|301.69|301.69|301.44|8
1586870700000|2020-04-14 13:25:00|301.84|301.49|301.69|301.34|301.84|301.54|301.54|301.24|6
1586871000000|2020-04-14 13:30:00|301.74|301.39|302.59|302.29|302.59|302.29|301.29|300.94|114
1586871300000|2020-04-14 13:35:00|302.64|302.24|302.69|302.39|302.89|302.64|302.49|302.14|119
1586871600000|2020-04-14 13:40:00|302.64|302.29|303.39|303.09|303.39|303.09|302.64|302.29|103
1586871900000|2020-04-14 13:45:00|303.44|303.14|303.14|302.84|303.44|303.14|302.89|302.59|138
1586872200000|2020-04-14 13:50:00|303.09|302.89|303.09|302.79|303.24|302.94|302.89|302.59|78
1586872500000|2020-04-14 13:55:00|303.14|302.84|303.49|303.19|303.54|303.24|303.04|302.69|121
1586872800000|2020-04-14 14:00:00|303.59|303.24|302.99|302.74|303.59|303.29|302.99|302.74|64
1586873100000|2020-04-14 14:05:00|303.04|302.69|302.54|302.24|303.14|302.69|302.49|302.14|47
1586873400000|2020-04-14 14:10:00|302.59|302.19|302.59|302.24|302.84|302.49|302.44|302.14|51
1586873700000|2020-04-14 14:15:00|302.64|302.29|303.29|302.89|303.29|302.89|302.54|302.29|11
1586874000000|2020-04-14 14:20:00|303.24|302.99|303.14|302.74|303.39|303.04|302.99|302.69|8
1586874300000|2020-04-14 14:25:00|303.09|302.69|302.99|302.64|303.09|302.69|302.69|302.39|15
1586874600000|2020-04-14 14:30:00|302.94|302.59|302.69|302.39|302.94|302.64|302.54|302.19|8
1586874900000|2020-04-14 14:35:00|302.74|302.44|302.84|302.49|302.94|302.64|302.64|302.29|17
1586875200000|2020-04-14 14:40:00|302.94|302.54|302.94|302.59|302.94|302.59|302.69|302.39|3
1586875500000|2020-04-14 14:45:00|302.99|302.64|302.79|302.39|303.09|302.74|302.59|302.29|9
1586875800000|2020-04-14 14:50:00|302.84|302.44|302.29|301.94|302.89|302.54|302.29|301.94|4
1586876100000|2020-04-14 14:55:00|302.34|301.89|302.29|301.99|302.39|302.09|302.09|301.79|46
1586876400000|2020-04-14 15:00:00|302.34|302.04|302.14|301.84|302.59|302.29|302.09|301.84|20
1586876700000|2020-04-14 15:05:00|302.09|301.79|301.94|301.59|302.19|301.79|301.64|301.34|36
1586877000000|2020-04-14 15:10:00|301.99|301.64|301.89|301.54|302.14|301.79|301.59|301.29|18
1586877300000|2020-04-14 15:15:00|301.94|301.59|301.74|301.39|301.94|301.69|301.74|301.39|39
1586877600000|2020-04-14 15:20:00|301.79|301.44|302.09|301.74|302.14|301.79|301.79|301.44|13
1586877900000|2020-04-14 15:25:00|302.14|301.79|301.69|301.44|302.14|301.84|301.64|301.34|26
1586878200000|2020-04-14 15:30:00|301.79|301.39|301.69|301.39|301.99|301.69|301.59|301.29|95
1586878500000|2020-04-14 15:35:00|301.64|301.34|301.74|301.29|301.89|301.49|301.49|301.24|69
1586878800000|2020-04-14 15:40:00|301.79|301.24|301.84|301.49|302.09|301.74|301.54|301.24|1
1586879100000|2020-04-14 15:45:00|301.89|301.54|301.74|301.39|301.89|301.54|301.59|301.24|0
1586879400000|2020-04-14 15:50:00|301.79|301.44|301.84|301.39|301.84|301.49|301.59|301.24|5
1586879700000|2020-04-14 15:55:00|301.79|301.34|301.54|301.14|301.84|301.34|301.39|301.04|7
1586880000000|2020-04-14 16:00:00|301.59|301.19|302.04|301.69|302.14|301.89|301.59|301.19|19
1586880300000|2020-04-14 16:05:00|301.99|301.74|302.19|301.84|302.24|301.94|301.94|301.64|14
1586880600000|2020-04-14 16:10:00|302.24|301.89|301.84|301.54|302.24|301.89|301.79|301.54|17
1586880900000|2020-04-14 16:15:00|301.89|301.44|302.24|301.84|302.24|301.94|301.79|301.44|13
1586881200000|2020-04-14 16:20:00|302.19|301.89|302.24|301.89|302.34|301.99|302.19|301.79|18
1586881500000|2020-04-14 16:25:00|302.29|301.94|302.04|301.69|302.29|301.99|301.99|301.64|2
1586881800000|2020-04-14 16:30:00|302.09|301.74|301.99|301.64|302.14|301.89|301.89|301.59|7
1586882100000|2020-04-14 16:35:00|302.04|301.69|301.94|301.59|302.14|301.84|301.94|301.59|0
1586882400000|2020-04-14 16:40:00|302.04|301.64|301.99|301.59|302.14|301.79|301.99|301.59|1
1586882700000|2020-04-14 16:45:00|302.04|301.64|302.04|301.64|302.14|301.79|301.94|301.54|1
1586883000000|2020-04-14 16:50:00|302.09|301.69|302.29|301.99|302.39|302.09|302.09|301.69|13
1586883300000|2020-04-14 16:55:00|302.34|301.94|302.14|301.79|302.39|302.04|302.14|301.79|2
1586883600000|2020-04-14 17:00:00|302.19|301.84|301.99|301.64|302.19|301.84|301.94|301.59|1
1586883900000|2020-04-14 17:05:00|301.94|301.54|301.94|301.59|302.14|301.79|301.79|301.54|16
1586884200000|2020-04-14 17:10:00|301.89|301.54|301.94|301.59|302.09|301.74|301.89|301.54|3
1586884500000|2020-04-14 17:15:00|301.99|301.64|301.84|301.49|301.99|301.64|301.84|301.49|1
1586884800000|2020-04-14 17:20:00|301.89|301.54|301.94|301.59|301.99|301.69|301.89|301.54|4
1586885100000|2020-04-14 17:25:00|301.89|301.54|301.84|301.49|301.89|301.59|301.54|301.24|15
1586885400000|2020-04-14 17:30:00|301.89|301.54|301.99|301.64|302.09|301.79|301.89|301.54|1
1586885700000|2020-04-14 17:35:00|301.94|301.59|301.94|301.54|302.09|301.79|301.74|301.39|9
1586886000000|2020-04-14 17:40:00|301.89|301.59|301.84|301.44|302.04|301.69|301.84|301.44|0
1586886300000|2020-04-14 17:45:00|301.89|301.49|301.94|301.54|301.99|301.64|301.69|301.44|2
1586886600000|2020-04-14 17:50:00|301.89|301.59|301.84|301.49|301.99|301.69|301.79|301.49|4
1586886900000|2020-04-14 17:55:00|301.79|301.44|301.79|301.44|301.89|301.54|301.74|301.44|10
1586887200000|2020-04-14 18:00:00|301.84|301.49|301.59|301.24|301.84|301.49|301.44|301.09|5
1586887500000|2020-04-14 18:05:00|301.54|301.19|301.44|301.09|301.59|301.24|301.39|301.04|11
1586887800000|2020-04-14 18:10:00|301.49|301.14|301.54|301.24|301.64|301.29|301.44|301.14|0
1586888100000|2020-04-14 18:15:00|301.59|301.19|301.84|301.49|301.84|301.54|301.49|301.19|20
1586888400000|2020-04-14 18:20:00|301.79|301.44|301.89|301.54|301.94|301.59|301.79|301.44|5
1586888700000|2020-04-14 18:25:00|301.84|301.49|301.49|301.14|301.89|301.54|301.44|301.14|10
1586889000000|2020-04-14 18:30:00|301.54|301.19|301.49|301.19|301.59|301.29|301.29|300.99|32
1586889300000|2020-04-14 18:35:00|301.54|301.24|301.44|301.14|301.64|301.34|301.34|301.04|56
1586889600000|2020-04-14 18:40:00|301.49|301.19|301.34|300.99|301.54|301.29|301.34|300.99|15
1586889900000|2020-04-14 18:45:00|301.29|301.04|301.29|300.94|301.44|301.14|301.19|300.84|22
1586890200000|2020-04-14 18:50:00|301.24|300.99|301.49|301.14|301.54|301.29|301.24|300.99|18
1586890500000|2020-04-14 18:55:00|301.54|301.19|301.59|301.24|301.69|301.34|301.49|301.14|9
1586890800000|2020-04-14 19:00:00|301.54|301.19|301.19|300.79|301.54|301.19|301.14|300.79|1
1586891100000|2020-04-14 19:05:00|301.14|300.84|301.09|300.79|301.24|300.89|300.99|300.69|8
1586891400000|2020-04-14 19:10:00|301.14|300.74|301.19|300.84|301.19|300.84|300.94|300.64|0
1586891700000|2020-04-14 19:15:00|301.14|300.79|301.14|300.69|301.19|300.79|300.84|300.59|6
1586892000000|2020-04-14 19:20:00|301.09|300.64|301.04|300.59|301.09|300.69|300.94|300.59|0
1586892300000|2020-04-14 19:25:00|301.09|300.64|301.49|301.04|301.49|301.04|301.09|300.64|0
1586892600000|2020-04-14 19:30:00|301.54|301.09|301.44|301.04|301.69|301.34|301.44|301.04|12
1586892900000|2020-04-14 19:35:00|301.39|300.99|301.54|301.19|301.64|301.29|301.34|300.99|23
1586893200000|2020-04-14 19:40:00|301.59|301.24|301.64|301.34|301.64|301.39|301.59|301.24|8
1586893500000|2020-04-14 19:45:00|301.59|301.24|301.84|301.54|301.84|301.54|301.59|301.24|8
1586893800000|2020-04-14 19:50:00|302.09|301.59|301.74|301.29|302.09|301.74|301.39|301.04|17
1586894100000|2020-04-14 19:55:00|301.69|301.24|301.74|301.34|301.74|301.39|301.54|301.14|4
1586894400000|2020-04-14 20:00:00|301.79|301.39|301.79|301.39|301.99|301.64|301.64|301.24|27
1586894700000|2020-04-14 20:05:00|301.94|301.44|302.04|301.59|302.09|301.69|301.74|301.34|8
1586895000000|2020-04-14 20:10:00|301.89|301.64|302.14|301.69|302.14|301.79|301.89|301.54|19
1586895300000|2020-04-14 20:15:00|301.99|301.74|301.79|301.54|302.14|301.74|301.74|301.29|37
1586895600000|2020-04-14 20:20:00|301.99|301.49|301.84|301.29|301.99|301.54|301.64|301.24|12
1586895900000|2020-04-14 20:25:00||301.39||301.29||301.39||301.29|0
1586896200000|2020-04-14 20:30:00|301.94|301.39|301.64|301.29|301.94|301.54|301.64|301.29|6
1586896500000|2020-04-14 20:35:00|301.74|301.24|301.89|301.49|301.94|301.64|301.59|301.24|22
1586896800000|2020-04-14 20:40:00|301.79|301.54|301.84|301.34|302.14|301.64|301.59|301.29|26
1586897100000|2020-04-14 20:45:00|301.74|301.29|301.54|301.29|301.84|301.49|301.54|301.29|13
1586897400000|2020-04-14 20:50:00|301.59|301.19|301.69|301.29|301.89|301.44|301.49|301.19|21
1586897700000|2020-04-14 20:55:00|301.64|301.34|301.89|301.24|301.89|301.49|301.54|301.19|6
1586898000000|2020-04-14 21:00:00|302.14|301.14|302.14|301.14|302.14|301.39|301.74|301.14|0
1586898300000|2020-04-14 21:05:00||301.19||301.14||301.19||301.14|0
1586898600000|2020-04-14 21:10:00|302.04|301.44|302.04|301.34|302.04|301.44|302.04|301.34|0
1586899800000|2020-04-14 21:30:00|302.14|301.44|302.04|301.34|302.14|301.44|302.04|301.34|0
1586900700000|2020-04-14 21:45:00|301.94|301.24|302.04|301.34|302.04|301.34|301.94|301.24|0
1586901300000|2020-04-14 21:55:00|301.94|301.24|302.04|301.34|302.04|301.34|301.94|301.24|0
1586901600000|2020-04-14 22:00:00|302.14|301.44|301.74|301.04|302.14|301.44|301.64|300.94|0
1586901900000|2020-04-14 22:05:00|301.84|301.14|301.74|301.04|301.84|301.14|301.74|301.04|0
1586902200000|2020-04-14 22:10:00|301.64|300.94|301.54|300.84|301.64|300.94|301.44|300.74|0
1586902500000|2020-04-14 22:15:00|301.64|300.94|301.54|300.84|301.74|301.04|301.54|300.84|0
1586902800000|2020-04-14 22:20:00|301.64|300.94|301.74|301.04|301.74|301.04|301.54|300.84|0
1586903100000|2020-04-14 22:25:00|301.84|301.14|301.94|301.24|301.94|301.24|301.74|301.04|0
1586903400000|2020-04-14 22:30:00|301.84|301.14|301.94|301.24|301.94|301.24|301.84|301.14|0
1586903700000|2020-04-14 22:35:00|301.84|301.14|301.74|301.04|301.94|301.24|301.74|301.04|0
1586904000000|2020-04-14 22:40:00|301.84|301.14|301.84|301.14|301.84|301.14|301.74|301.04|0
1586904600000|2020-04-14 22:50:00|301.74|301.04|301.74|301.04|301.84|301.14|301.74|301.04|0
1586904900000|2020-04-14 22:55:00|301.64|300.94|301.74|301.04|301.74|301.04|301.64|300.94|0
1586905200000|2020-04-14 23:00:00|301.64|300.94|301.11|300.41|301.84|301.14|301.11|300.41|0
1586905500000|2020-04-14 23:05:00|301.21|300.51|301.11|300.41|301.21|300.51|301.11|300.41|0
1586905800000|2020-04-14 23:10:00|301.21|300.51|301.11|300.41|301.21|300.51|301.11|300.41|0
1586906100000|2020-04-14 23:15:00|301.01|300.31|300.91|300.21|301.11|300.41|300.81|300.11|0
1586906400000|2020-04-14 23:20:00|300.81|300.11|300.91|300.21|300.91|300.21|300.81|300.11|0
1586906700000|2020-04-14 23:25:00|301.01|300.31|300.91|300.21|301.01|300.31|300.91|300.21|0
1586907000000|2020-04-14 23:30:00|301.01|300.31|300.81|300.11|301.01|300.31|300.71|300.01|0
1586907300000|2020-04-14 23:35:00|300.71|300.01|300.81|300.11|300.81|300.11|300.71|300.01|0
1586907600000|2020-04-14 23:40:00|300.91|300.21|301.01|300.31|301.01|300.31|300.81|300.11|0
1586907900000|2020-04-14 23:45:00|301.11|300.41|300.81|300.11|301.21|300.51|300.81|300.11|0
1586908200000|2020-04-14 23:50:00|300.91|300.21|300.81|300.11|300.91|300.21|300.81|300.11|0
1586908500000|2020-04-14 23:55:00|300.91|300.21|300.71|300.01|300.91|300.21|300.71|300.01|0
1586908800000|2020-04-15 00:00:00|300.61|299.91|300.61|299.91|300.71|300.01|300.51|299.81|0
1586909100000|2020-04-15 00:05:00|300.51|299.81|300.61|299.91|300.71|300.01|300.41|299.71|0
1586909400000|2020-04-15 00:10:00|300.71|300.01|300.81|300.11|300.81|300.11|300.61|299.91|0
1586909700000|2020-04-15 00:15:00|300.71|300.01|300.31|299.61|300.81|300.11|300.31|299.61|0
1586910000000|2020-04-15 00:20:00|300.21|299.51|300.01|299.31|300.31|299.61|299.91|299.21|0
1586910300000|2020-04-15 00:25:00|300.11|299.41|300.01|299.31|300.11|299.41|299.91|299.21|0
1586910600000|2020-04-15 00:30:00|301.06|300.56|300.06|299.76|301.06|300.66|300.06|299.76|165
1586910900000|2020-04-15 00:35:00|300.11|299.81|300.11|299.81|300.26|299.96|299.96|299.66|88
1586911200000|2020-04-15 00:40:00|300.06|299.76|300.21|299.91|300.21|299.91|299.71|299.46|86
1586911500000|2020-04-15 00:45:00|300.16|299.81|300.11|299.81|300.16|299.91|299.66|299.36|89
1586911800000|2020-04-15 00:50:00|300.06|299.76|300.26|300.01|300.51|300.21|300.01|299.71|97
1586912100000|2020-04-15 00:55:00|300.31|300.16|301.01|300.71|301.66|301.31|300.31|300.16|301
1586912400000|2020-04-15 01:00:00|301.06|300.61|301.51|301.16|301.86|301.61|300.61|300.26|573
1586912700000|2020-04-15 01:05:00|301.46|301.21|300.41|300.06|301.56|301.26|300.36|300.06|401
1586913000000|2020-04-15 01:10:00|300.36|300.11|300.51|300.21|300.71|300.41|299.91|299.61|317
1586913300000|2020-04-15 01:15:00|300.61|300.26|300.26|299.96|300.61|300.31|300.11|299.81|145
1586913600000|2020-04-15 01:20:00|300.31|300.01|300.06|299.76|300.56|300.26|300.06|299.76|312
1586913900000|2020-04-15 01:25:00|300.11|299.81|299.61|299.31|300.11|299.86|299.51|299.26|259
1586914200000|2020-04-15 01:30:00|299.71|299.36|299.96|299.71|300.21|299.96|299.71|299.36|421
1586914500000|2020-04-15 01:35:00|299.91|299.61|300.56|300.26|300.66|300.36|299.86|299.56|282
1586914800000|2020-04-15 01:40:00|300.51|300.21|300.51|300.21|300.76|300.46|300.21|299.96|273
1586915100000|2020-04-15 01:45:00|300.56|300.31|300.66|300.41|300.96|300.71|300.36|300.11|303
1586915400000|2020-04-15 01:50:00|300.71|300.46|300.66|300.41|300.96|300.71|300.66|300.36|156
1586915700000|2020-04-15 01:55:00|300.71|300.36|300.71|300.46|300.86|300.56|300.51|300.26|177
1586916000000|2020-04-15 02:00:00|300.76|300.51|300.26|300.01|300.76|300.51|300.26|300.01|111
1586916300000|2020-04-15 02:05:00|300.31|300.06|300.91|300.56|301.11|300.81|300.31|300.01|131
1586916600000|2020-04-15 02:10:00|300.86|300.61|300.51|300.26|300.91|300.66|300.41|300.16|123
1586916900000|2020-04-15 02:15:00|300.56|300.31|300.96|300.66|300.96|300.66|300.51|300.21|76
1586917200000|2020-04-15 02:20:00|300.91|300.61|300.71|300.41|300.91|300.61|300.46|300.21|65
1586917500000|2020-04-15 02:25:00|300.66|300.36|300.41|300.16|300.71|300.41|300.21|299.96|151
1586917800000|2020-04-15 02:30:00|300.36|300.11|300.26|299.91|300.56|300.31|300.06|299.81|108
1586918100000|2020-04-15 02:35:00|300.21|299.96|300.11|299.81|300.41|300.16|300.11|299.81|131
1586918400000|2020-04-15 02:40:00|300.06|299.76|299.31|299.01|300.06|299.76|299.26|298.96|200
1586918700000|2020-04-15 02:45:00|299.26|299.06|299.11|298.86|299.61|299.31|299.11|298.86|153
1586919000000|2020-04-15 02:50:00|299.06|298.81|299.46|299.16|299.51|299.26|299.06|298.81|90
1586919300000|2020-04-15 02:55:00|299.41|299.11|299.46|299.16|299.71|299.46|299.26|299.01|77
1586919600000|2020-04-15 03:00:00|299.41|299.21|299.96|299.66|300.01|299.71|299.31|299.06|113
1586919900000|2020-04-15 03:05:00|299.91|299.71|299.96|299.66|300.06|299.76|299.86|299.56|98
1586920200000|2020-04-15 03:10:00|299.91|299.71|299.86|299.56|300.01|299.76|299.76|299.51|62
1586920500000|2020-04-15 03:15:00|299.81|299.51|299.86|299.56|300.01|299.71|299.66|299.36|80
1586920800000|2020-04-15 03:20:00|299.91|299.61|299.86|299.51|300.11|299.86|299.81|299.51|69
1586921100000|2020-04-15 03:25:00|299.81|299.46|299.56|299.26|299.81|299.51|299.51|299.21|88
1586921400000|2020-04-15 03:30:00|299.51|299.31|299.76|299.46|299.76|299.46|299.51|299.31|65
1586921700000|2020-04-15 03:35:00|299.71|299.51|300.06|299.76|300.11|299.86|299.71|299.46|74
1586922000000|2020-04-15 03:40:00|300.11|299.81|299.91|299.61|300.11|299.81|299.81|299.56|41
1586922300000|2020-04-15 03:45:00|299.86|299.56|299.71|299.41|299.86|299.56|299.61|299.36|43
1586922600000|2020-04-15 03:50:00|299.66|299.46|299.61|299.31|299.71|299.46|299.51|299.26|78
1586922900000|2020-04-15 03:55:00|299.66|299.36|299.86|299.61|299.96|299.61|299.51|299.26|50
1586923200000|2020-04-15 04:00:00|299.91|299.66|299.81|299.46|300.36|300.06|299.71|299.46|93
1586923500000|2020-04-15 04:05:00|299.76|299.51|299.51|299.21|299.76|299.51|299.46|299.16|20
1586923800000|2020-04-15 04:10:00|299.41|299.16|299.41|299.16|299.51|299.21|299.26|299.01|49
1586924100000|2020-04-15 04:15:00|299.46|299.11|299.61|299.31|299.61|299.36|299.46|299.11|24
1586924400000|2020-04-15 04:20:00|299.66|299.36|300.01|299.76|300.21|299.91|299.66|299.36|71
1586924700000|2020-04-15 04:25:00|300.06|299.81|300.01|299.71|300.11|299.86|299.81|299.56|94
1586925000000|2020-04-15 04:30:00|299.96|299.76|299.96|299.66|300.01|299.76|299.81|299.56|34
1586925300000|2020-04-15 04:35:00|299.91|299.56|299.66|299.41|299.91|299.56|299.66|299.36|34
1586925600000|2020-04-15 04:40:00|299.61|299.36|299.71|299.41|299.76|299.46|299.61|299.36|52
1586925900000|2020-04-15 04:45:00|299.66|299.36|299.56|299.26|299.66|299.41|299.46|299.21|45
1586926200000|2020-04-15 04:50:00|299.51|299.31|299.51|299.21|299.61|299.31|299.46|299.21|37
1586926500000|2020-04-15 04:55:00|299.56|299.26|299.76|299.46|299.76|299.46|299.46|299.21|111
1586926800000|2020-04-15 05:00:00|299.71|299.51|299.76|299.51|299.81|299.56|299.61|299.36|207
1586927100000|2020-04-15 05:05:00|299.81|299.46|299.76|299.51|299.81|299.56|299.66|299.41|113
1586927400000|2020-04-15 05:10:00|299.81|299.56|300.06|299.81|300.06|299.81|299.76|299.51|145
1586927700000|2020-04-15 05:15:00|300.01|299.76|299.61|299.36|300.06|299.76|299.61|299.36|96
1586928000000|2020-04-15 05:20:00|299.66|299.31|299.31|299.01|299.66|299.36|299.31|299.01|96
1586928300000|2020-04-15 05:25:00|299.26|298.96|299.16|298.86|299.31|299.06|299.16|298.86|60
1586928600000|2020-04-15 05:30:00|299.21|298.91|299.56|299.31|299.56|299.31|299.16|298.86|54
1586928900000|2020-04-15 05:35:00|299.51|299.26|299.51|299.21|299.56|299.31|299.51|299.16|30
1586929200000|2020-04-15 05:40:00|299.46|299.16|299.46|299.16|299.46|299.16|299.21|298.91|82
1586929500000|2020-04-15 05:45:00|299.41|299.11|299.21|298.96|299.51|299.21|299.21|298.96|61
1586929800000|2020-04-15 05:50:00|299.16|298.91|298.96|298.66|299.26|299.01|298.86|298.61|73
1586930100000|2020-04-15 05:55:00|298.91|298.61|298.96|298.66|298.96|298.66|298.81|298.51|69
1586930400000|2020-04-15 06:00:00|298.91|298.71|298.66|298.41|299.06|298.76|298.61|298.36|84
1586930700000|2020-04-15 06:05:00|298.71|298.36|299.21|298.91|299.21|298.91|298.71|298.36|110
1586931000000|2020-04-15 06:10:00|299.26|298.96|299.26|298.96|299.61|299.31|299.21|298.91|92
1586931300000|2020-04-15 06:15:00|299.21|298.91|298.91|298.61|299.31|299.01|298.86|298.61|87
1586931600000|2020-04-15 06:20:00|298.86|298.56|298.96|298.66|299.06|298.76|298.81|298.51|76
1586931900000|2020-04-15 06:25:00|298.91|298.61|298.71|298.46|298.91|298.61|298.51|298.21|116
1586932200000|2020-04-15 06:30:00|298.66|298.41|298.66|298.36|298.66|298.41|298.56|298.26|60
1586932500000|2020-04-15 06:35:00|298.71|298.41|299.16|298.81|299.16|298.86|298.71|298.41|43
1586932800000|2020-04-15 06:40:00|299.11|298.86|299.21|298.91|299.21|298.96|298.96|298.66|45
1586933100000|2020-04-15 06:45:00|299.16|298.86|299.01|298.66|299.46|299.11|299.01|298.66|154
1586933400000|2020-04-15 06:50:00|298.96|298.71|299.16|298.86|299.21|298.96|298.91|298.71|40
1586933700000|2020-04-15 06:55:00|299.11|298.81|298.96|298.66|299.16|298.86|298.86|298.61|68
1586934000000|2020-04-15 07:00:00|299.01|298.71|298.61|298.36|299.01|298.71|298.26|298.01|162
1586934300000|2020-04-15 07:05:00|298.56|298.31|298.51|298.26|298.61|298.36|298.46|298.21|69
1586934600000|2020-04-15 07:10:00|298.56|298.31|298.61|298.36|298.71|298.46|298.41|298.16|62
1586934900000|2020-04-15 07:15:00|298.56|298.31|297.76|297.51|298.61|298.31|297.76|297.46|132
1586935200000|2020-04-15 07:20:00|297.71|297.46|297.61|297.26|297.86|297.61|297.46|297.16|118
1586935500000|2020-04-15 07:25:00|297.56|297.31|296.66|296.41|297.71|297.41|296.41|296.16|149
1586935800000|2020-04-15 07:30:00|296.71|296.51|296.71|296.36|296.81|296.51|296.31|296.06|167
1586936100000|2020-04-15 07:35:00|296.76|296.41|296.81|296.51|296.96|296.66|296.61|296.31|100
1586936400000|2020-04-15 07:40:00|296.86|296.56|296.46|296.16|297.06|296.81|296.36|296.06|126
1586936700000|2020-04-15 07:45:00|296.41|296.11|295.86|295.61|296.41|296.11|295.81|295.56|162
1586937000000|2020-04-15 07:50:00|295.81|295.56|295.06|294.81|295.91|295.66|295.01|294.76|184
1586937300000|2020-04-15 07:55:00|295.11|294.86|294.51|294.26|295.31|295.06|294.41|294.16|231
1586937600000|2020-04-15 08:00:00|294.56|294.31|294.81|294.51|295.21|294.91|294.31|294.06|424
1586937900000|2020-04-15 08:05:00|294.86|294.56|294.91|294.61|295.26|294.96|294.71|294.46|186
1586938200000|2020-04-15 08:10:00|295.01|294.66|295.16|294.91|295.26|295.01|294.91|294.61|133
1586938500000|2020-04-15 08:15:00|295.11|294.86|295.56|295.31|295.56|295.31|295.11|294.86|227
1586938800000|2020-04-15 08:20:00|295.51|295.26|296.31|295.96|296.86|296.56|295.51|295.26|188
1586939100000|2020-04-15 08:25:00|296.26|295.86|296.11|295.81|296.26|295.96|295.91|295.66|106
1586939400000|2020-04-15 08:30:00|296.06|295.86|296.16|295.86|296.16|295.91|295.86|295.61|145
1586939700000|2020-04-15 08:35:00|296.11|295.81|296.06|295.71|296.26|295.96|295.76|295.46|117
1586940000000|2020-04-15 08:40:00|296.11|295.76|295.86|295.61|296.26|295.96|295.81|295.56|153
1586940300000|2020-04-15 08:45:00|295.81|295.56|295.21|294.96|295.81|295.56|295.16|294.91|258
1586940600000|2020-04-15 08:50:00|295.26|295.01|295.01|294.76|295.71|295.41|294.96|294.71|355
1586940900000|2020-04-15 08:55:00|294.96|294.71|294.81|294.56|295.11|294.86|294.66|294.41|408
1586941200000|2020-04-15 09:00:00|294.71|294.46|295.61|295.31|295.81|295.56|294.71|294.46|1036
1586941500000|2020-04-15 09:05:00|295.76|295.41|295.81|295.46|295.86|295.56|295.36|295.11|404
1586941800000|2020-04-15 09:10:00|295.76|295.41|295.61|295.31|295.76|295.46|295.56|295.31|97
1586942100000|2020-04-15 09:15:00|295.56|295.21|295.16|294.86|295.66|295.31|295.16|294.86|281
1586942400000|2020-04-15 09:20:00|295.31|294.61|295.51|294.81|295.61|294.91|295.31|294.61|2
1586942700000|2020-04-15 09:25:00|295.61|294.91|295.51|294.81|295.71|295.01|295.31|294.61|38
1586943000000|2020-04-15 09:30:00|295.61|294.91|295.71|295.01|295.71|295.01|295.51|294.81|0
1586943300000|2020-04-15 09:35:00|295.81|295.11|295.71|295.01|295.81|295.11|295.61|294.91|0
1586943600000|2020-04-15 09:40:00|295.81|295.11|295.61|294.91|295.81|295.11|295.51|294.81|0
1586943900000|2020-04-15 09:45:00|295.51|294.81|295.61|294.91|295.71|295.01|295.51|294.81|0
1586944200000|2020-04-15 09:50:00|295.41|295.06|295.46|295.11|295.46|295.11|295.36|294.96|11
1586944500000|2020-04-15 09:55:00|295.51|295.16|295.76|295.41|295.76|295.41|295.41|295.06|8
1586944800000|2020-04-15 10:00:00|295.71|295.46|295.76|295.51|295.81|295.56|295.51|295.21|30
1586945100000|2020-04-15 10:05:00|295.81|295.56|295.76|295.36|295.91|295.61|295.76|295.36|18
1586945400000|2020-04-15 10:10:00|295.71|295.41|295.71|295.36|295.71|295.41|295.71|295.36|1
1586945700000|2020-04-15 10:15:00|295.66|295.41|295.61|295.11|295.66|295.41|295.41|294.96|9
1586946000000|2020-04-15 10:20:00|295.66|295.21|295.56|295.06|295.66|295.21|295.46|295.01|1
1586946300000|2020-04-15 10:25:00|295.51|295.01|295.46|295.11|295.51|295.11|295.21|294.91|1
1586946600000|2020-04-15 10:30:00|295.56|295.16|295.56|295.26|295.56|295.26|295.56|295.16|2
1586946900000|2020-04-15 10:35:00|295.46|295.21|295.41|295.06|295.46|295.26|295.41|294.96|23
1586947200000|2020-04-15 10:40:00|295.26|295.01|295.06|294.76|295.26|295.01|294.96|294.66|85
1586947500000|2020-04-15 10:45:00|295.11|294.81|295.26|295.01|295.26|295.01|295.06|294.71|3
1586947800000|2020-04-15 10:50:00|295.21|294.96|295.16|294.81|295.31|295.01|295.16|294.81|3
1586948100000|2020-04-15 10:55:00|295.26|294.76|295.46|295.11|295.51|295.11|295.26|294.76|0
1586948400000|2020-04-15 11:00:00|295.51|295.16|295.51|295.16|295.61|295.31|295.46|295.11|5
1586948700000|2020-04-15 11:05:00|295.46|295.11|295.41|295.06|295.51|295.16|295.41|295.01|0
1586949000000|2020-04-15 11:10:00|295.36|295.01|295.46|295.06|295.46|295.11|295.26|294.91|2
1586949300000|2020-04-15 11:15:00|295.41|295.16|295.31|295.01|295.46|295.16|295.31|294.96|7
1586949600000|2020-04-15 11:20:00|295.41|295.06|295.36|295.01|295.46|295.11|295.31|295.01|3
1586949900000|2020-04-15 11:25:00|295.41|295.06|295.56|295.21|295.56|295.31|295.26|294.96|29
1586950200000|2020-04-15 11:30:00|295.51|295.16|295.51|295.21|295.56|295.31|295.46|295.16|3
1586950500000|2020-04-15 11:35:00|295.46|295.16|295.41|295.11|295.56|295.26|295.41|295.06|2
1586950800000|2020-04-15 11:40:00|295.36|295.06|295.26|294.91|295.36|295.06|295.16|294.86|3
1586951100000|2020-04-15 11:45:00|295.31|294.96|295.46|295.11|295.46|295.11|295.26|294.91|1
1586951400000|2020-04-15 11:50:00|295.51|295.21|295.36|294.96|295.56|295.21|295.36|294.96|0
1586951700000|2020-04-15 11:55:00|295.26|294.91|295.11|294.76|295.26|294.91|295.06|294.66|23
1586952000000|2020-04-15 12:00:00|295.16|294.71|295.16|294.86|295.21|294.91|294.96|294.71|56
1586952300000|2020-04-15 12:05:00|295.21|294.91|294.86|294.56|295.31|295.06|294.86|294.56|12
1586952600000|2020-04-15 12:10:00|294.96|294.61|294.51|294.11|295.01|294.76|294.46|294.11|22
1586952900000|2020-04-15 12:15:00|294.56|294.21|295.11|294.81|295.31|294.91|294.56|294.21|22
1586953200000|2020-04-15 12:20:00|295.26|294.86|294.46|294.11|295.31|295.01|294.46|294.11|45
1586953500000|2020-04-15 12:25:00|294.41|294.16|294.26|293.91|294.46|294.16|294.26|293.91|22
1586953800000|2020-04-15 12:30:00|294.21|293.86|293.91|293.61|294.41|294.06|293.86|293.61|56
1586954100000|2020-04-15 12:35:00|293.86|293.51|293.76|293.46|294.06|293.76|293.66|293.41|87
1586954400000|2020-04-15 12:40:00|293.86|293.41|293.61|293.31|293.91|293.56|293.56|293.31|22
1586954700000|2020-04-15 12:45:00|293.56|293.26|293.31|292.91|293.61|293.26|293.11|292.86|28
1586955000000|2020-04-15 12:50:00|293.41|293.11|293.06|292.66|293.46|293.11|292.91|292.66|24
1586955300000|2020-04-15 12:55:00|293.01|292.71|293.31|292.91|293.41|292.96|293.01|292.71|6
1586955600000|2020-04-15 13:00:00|293.26|292.81|293.51|293.11|293.51|293.11|292.81|292.51|63
1586955900000|2020-04-15 13:05:00|293.56|293.16|293.51|293.11|293.56|293.26|293.46|293.11|1
1586956200000|2020-04-15 13:10:00|293.46|293.06|293.16|292.81|293.46|293.06|293.11|292.66|26
1586956500000|2020-04-15 13:15:00|293.11|292.76|293.41|292.96|293.51|293.21|292.96|292.66|54
1586956800000|2020-04-15 13:20:00|293.36|293.16|293.61|293.21|293.61|293.31|293.31|293.01|22
1586957100000|2020-04-15 13:25:00|293.56|293.11|293.91|293.56|293.91|293.61|293.41|293.11|21
1586957400000|2020-04-15 13:30:00|293.86|293.61|293.76|293.41|294.06|293.76|293.31|293.01|50
1586957700000|2020-04-15 13:35:00|293.71|293.36|294.11|293.76|294.21|293.96|293.66|293.36|14
1586958000000|2020-04-15 13:40:00|294.06|293.71|293.16|292.81|294.11|293.76|293.16|292.81|15
1586958300000|2020-04-15 13:45:00|293.21|292.76|293.26|292.91|293.56|293.16|292.96|292.61|12
1586958600000|2020-04-15 13:50:00|293.36|292.86|293.16|292.81|293.51|293.16|293.06|292.71|16
1586958900000|2020-04-15 13:55:00|293.11|292.76|293.31|292.76|293.41|293.01|292.46|292.01|133
1586959200000|2020-04-15 14:00:00|293.26|292.61|292.66|292.36|293.26|292.61|292.66|292.36|9
1586959500000|2020-04-15 14:05:00|292.61|292.26|293.11|292.71|293.11|292.71|292.61|292.26|16
1586959800000|2020-04-15 14:10:00|293.06|292.61|293.16|292.86|293.31|293.01|292.96|292.61|9
1586960100000|2020-04-15 14:15:00|293.21|292.76|292.06|291.81|293.21|292.76|292.06|291.81|66
1586960400000|2020-04-15 14:20:00|292.11|291.86|292.81|292.46|292.81|292.46|292.11|291.86|61
1586960700000|2020-04-15 14:25:00|292.76|292.41|292.56|292.21|292.86|292.51|292.36|292.06|13
1586961000000|2020-04-15 14:30:00|292.46|292.16|293.16|292.76|295.01|292.91|292.41|292.06|168
1586961300000|2020-04-15 14:35:00|293.11|292.81|292.71|292.41|293.46|293.06|292.61|292.36|72
1586961600000|2020-04-15 14:40:00|292.91|292.46|292.71|292.36|293.06|292.71|292.61|292.31|48
1586961900000|2020-04-15 14:45:00|292.76|292.46|293.21|292.86|293.21|292.96|292.76|292.46|32
1586962200000|2020-04-15 14:50:00|293.16|292.81|293.21|292.91|293.21|292.96|293.06|292.76|42
1586962500000|2020-04-15 14:55:00|293.36|292.96|293.76|293.41|293.86|293.56|293.31|292.96|23
1586962800000|2020-04-15 15:00:00|293.71|293.36|293.36|293.01|293.81|293.46|293.21|292.86|37
1586963100000|2020-04-15 15:05:00|293.31|292.91|293.31|292.96|293.36|293.01|293.16|292.86|6
1586963400000|2020-04-15 15:10:00|293.36|293.01|293.41|293.06|293.46|293.11|293.26|292.91|15
1586963700000|2020-04-15 15:15:00|293.46|293.11|292.96|292.61|293.46|293.11|292.81|292.56|31
1586964000000|2020-04-15 15:20:00|292.91|292.56|292.61|292.26|292.91|292.56|292.61|292.26|7
1586964300000|2020-04-15 15:25:00|292.56|292.31|293.31|292.96|293.36|293.01|292.56|292.31|12
1586964600000|2020-04-15 15:30:00|293.36|293.01|293.36|293.06|293.61|293.26|293.31|292.96|39
1586964900000|2020-04-15 15:35:00|293.31|293.01|293.11|292.71|293.41|293.11|292.96|292.71|63
1586965200000|2020-04-15 15:40:00|293.16|292.86|292.76|292.46|293.26|292.96|292.66|292.36|109
1586965500000|2020-04-15 15:45:00|292.71|292.41|292.76|292.41|292.96|292.61|292.66|292.36|3
1586965800000|2020-04-15 15:50:00|292.81|292.51|292.76|292.46|292.91|292.61|292.66|292.36|5
1586966100000|2020-04-15 15:55:00|292.81|292.51|292.76|292.41|292.96|292.61|292.66|292.36|1
1586966400000|2020-04-15 16:00:00|292.81|292.36|292.96|292.61|293.01|292.61|292.66|292.36|2
1586966700000|2020-04-15 16:05:00|292.91|292.56|292.61|292.36|292.96|292.56|292.61|292.36|6
1586967000000|2020-04-15 16:10:00|292.66|292.26|292.56|292.21|292.66|292.26|292.31|292.01|6
1586967300000|2020-04-15 16:15:00|292.51|292.16|292.41|292.01|292.66|292.31|292.36|292.01|3
1586967600000|2020-04-15 16:20:00|292.46|292.06|293.01|292.56|293.01|292.66|292.46|292.06|4
1586967900000|2020-04-15 16:25:00|292.81|292.61|292.96|292.56|293.01|292.66|292.76|292.41|9
1586968200000|2020-04-15 16:30:00|292.91|292.51|293.16|292.76|293.16|292.76|292.81|292.46|2
1586968500000|2020-04-15 16:35:00|293.01|292.71|293.16|292.76|293.21|292.86|292.96|292.61|11
1586968800000|2020-04-15 16:40:00|293.21|292.81|293.51|293.16|293.51|293.16|293.06|292.66|18
1586969100000|2020-04-15 16:45:00|293.41|293.11|293.46|293.06|293.51|293.21|293.26|292.91|11
1586969400000|2020-04-15 16:50:00|293.51|293.11|293.66|293.36|293.71|293.36|293.51|293.11|3
1586969700000|2020-04-15 16:55:00|293.61|293.31|293.46|293.11|293.71|293.31|293.36|292.96|7
1586970000000|2020-04-15 17:00:00|293.51|293.06|293.61|293.21|293.61|293.31|293.31|292.96|2
1586970300000|2020-04-15 17:05:00|293.56|293.16|293.61|293.26|293.61|293.31|293.41|293.06|28
1586970600000|2020-04-15 17:10:00|293.66|293.31|293.96|293.61|294.06|293.76|293.61|293.26|16
1586970900000|2020-04-15 17:15:00|294.01|293.66|294.21|293.81|294.26|293.91|293.71|293.36|16
1586971200000|2020-04-15 17:20:00|294.11|293.86|293.96|293.61|294.21|293.91|293.96|293.51|14
1586971500000|2020-04-15 17:25:00|293.91|293.56|293.76|293.36|293.91|293.56|293.66|293.31|7
1586971800000|2020-04-15 17:30:00|293.71|293.31|293.56|293.21|293.76|293.36|293.51|293.16|3
1586972100000|2020-04-15 17:35:00|293.61|293.26|293.36|293.01|293.76|293.36|293.36|293.01|1
1586972400000|2020-04-15 17:40:00|293.41|293.06|293.46|293.11|293.66|293.31|293.31|292.96|4
1586972700000|2020-04-15 17:45:00|293.51|293.16|293.81|293.41|293.96|293.56|293.26|292.91|16
1586973000000|2020-04-15 17:50:00|293.86|293.46|293.61|293.31|293.86|293.51|293.61|293.31|3
1586973300000|2020-04-15 17:55:00|293.66|293.36|293.61|293.21|293.76|293.36|293.36|293.01|13
1586973600000|2020-04-15 18:00:00|293.66|293.26|293.86|293.46|293.91|293.56|293.66|293.26|8
1586973900000|2020-04-15 18:05:00|293.81|293.51|293.61|293.21|293.81|293.51|293.61|293.21|5
1586974200000|2020-04-15 18:10:00|293.56|293.16|294.06|293.66|294.06|293.66|293.51|293.16|4
1586974500000|2020-04-15 18:15:00|294.01|293.61|294.06|293.61|294.06|293.66|293.81|293.51|12
1586974800000|2020-04-15 18:20:00|294.21|293.66|294.26|293.81|294.26|293.91|294.16|293.66|1
1586975100000|2020-04-15 18:25:00|294.21|293.76|294.16|293.66|294.21|293.81|294.16|293.61|0
1586975400000|2020-04-15 18:30:00|294.21|293.71|294.11|293.71|294.26|293.96|293.96|293.61|7
1586975700000|2020-04-15 18:35:00|294.16|293.76|294.06|293.76|294.26|294.01|293.96|293.66|35
1586976000000|2020-04-15 18:40:00|294.11|293.71|293.76|293.46|294.21|293.81|293.66|293.36|76
1586976300000|2020-04-15 18:45:00|293.71|293.51|293.56|293.26|293.91|293.61|293.46|293.21|188
1586976600000|2020-04-15 18:50:00|293.51|293.16|293.31|293.01|293.56|293.26|293.21|292.96|79
1586976900000|2020-04-15 18:55:00|293.26|293.06|293.76|293.41|293.81|293.56|293.26|293.06|89
1586977200000|2020-04-15 19:00:00|293.71|293.46|293.66|293.31|293.91|293.66|293.61|293.26|10
1586977500000|2020-04-15 19:05:00|293.71|293.36|293.61|293.26|293.71|293.36|293.26|292.91|1
1586977800000|2020-04-15 19:10:00|293.56|293.11|293.31|292.96|293.56|293.21|293.31|292.96|2
1586978100000|2020-04-15 19:15:00|293.46|293.01|293.36|293.01|293.46|293.11|293.06|292.56|20
1586978400000|2020-04-15 19:20:00|293.41|293.06|293.11|292.81|293.51|293.06|293.01|292.71|10
1586978700000|2020-04-15 19:25:00|293.06|292.76|293.21|292.86|293.26|292.91|292.96|292.71|15
1586979000000|2020-04-15 19:30:00|293.16|292.81|293.26|292.91|293.31|293.01|292.96|292.61|3
1586979300000|2020-04-15 19:35:00|293.21|292.96|293.41|293.06|293.46|293.11|293.11|292.71|2
1586979600000|2020-04-15 19:40:00|293.31|293.01|293.31|292.96|293.31|293.01|293.06|292.66|2
1586979900000|2020-04-15 19:45:00|293.41|293.01|293.46|293.06|293.56|293.21|293.41|293.01|3
1586980200000|2020-04-15 19:50:00|293.41|292.81|292.91|292.46|293.41|293.01|292.91|292.46|2
1586980500000|2020-04-15 19:55:00|292.96|292.51|293.06|292.66|293.11|292.66|292.86|292.51|4
1586980800000|2020-04-15 20:00:00|293.01|292.61|293.21|292.81|293.31|292.96|292.91|292.51|24
1586981100000|2020-04-15 20:05:00|293.11|292.86|293.11|292.71|293.26|292.91|293.01|292.71|14
1586981400000|2020-04-15 20:10:00|293.16|292.76|293.26|292.81|293.36|292.96|292.96|292.71|20
1586981700000|2020-04-15 20:15:00|293.31|292.86|293.16|292.76|293.31|292.96|293.11|292.76|17
1586982000000|2020-04-15 20:20:00|293.31|292.81|293.21|292.76|293.31|292.96|293.11|292.76|33
1586982300000|2020-04-15 20:25:00|293.16|292.91|293.26|292.81|293.26|292.96|293.16|292.76|1
1586982600000|2020-04-15 20:30:00|293.31|292.86|293.11|292.71|293.36|293.01|292.91|292.56|35
1586982900000|2020-04-15 20:35:00|292.96|292.66|292.91|292.56|293.11|292.71|292.91|292.51|16
1586983200000|2020-04-15 20:40:00|292.96|292.71|292.76|292.21|293.06|292.81|292.76|292.11|10
1586983500000|2020-04-15 20:45:00|292.81|292.26|293.01|292.61|293.06|292.61|292.71|292.26|6
1586983800000|2020-04-15 20:50:00|292.96|292.66|293.01|292.31|293.01|292.66|292.76|292.21|8
1586984100000|2020-04-15 20:55:00|293.02|292.46|293.72|293.42|293.72|293.42|293.02|292.46|7
1586984400000|2020-04-15 21:00:00|293.22|293.02|293.62|293.27|293.72|293.37|293.22|292.32|0
1586984700000|2020-04-15 21:05:00|293.72||293.72||293.72||293.72||1
1586985000000|2020-04-15 21:10:00|293.67|293.17|293.62|292.92|293.72|293.17|293.62|292.87|0
1586985600000|2020-04-15 21:20:00|293.72|293.02|293.62|292.92|293.72|293.02|293.62|292.92|0
1586986800000|2020-04-15 21:40:00|293.72|293.02|293.62|292.92|293.72|293.02|293.62|292.92|0
1586987100000|2020-04-15 21:45:00|293.72|293.02|293.72|293.02|293.72|293.02|293.72|293.02|0
1586987400000|2020-04-15 21:50:00|293.62|292.92|293.72|293.02|293.72|293.02|293.62|292.92|0
1586987700000|2020-04-15 21:55:00|293.62|292.92|293.62|292.92|293.72|293.02|293.62|292.92|0
1586988000000|2020-04-15 22:00:00|293.72|293.02|293.82|293.12|294.02|293.32|293.72|293.02|0
1586988300000|2020-04-15 22:05:00|293.92|293.22|293.62|292.92|293.92|293.22|293.52|292.82|0
1586988600000|2020-04-15 22:10:00|293.52|292.82|293.02|292.32|293.52|292.82|292.92|292.22|0
1586988900000|2020-04-15 22:15:00|293.12|292.42|293.02|292.32|293.22|292.52|292.82|292.12|0
1586989200000|2020-04-15 22:20:00|293.12|292.42|293.12|292.42|293.12|292.42|292.92|292.22|0
1586989500000|2020-04-15 22:25:00|293.02|292.32|293.12|292.42|293.22|292.52|292.92|292.22|0
1586989800000|2020-04-15 22:30:00|293.22|292.52|293.02|292.32|293.32|292.62|293.02|292.32|0
1586990100000|2020-04-15 22:35:00|293.12|292.42|292.32|291.62|293.12|292.42|292.22|291.52|0
1586990400000|2020-04-15 22:40:00|292.42|291.72|292.22|291.52|292.42|291.72|292.22|291.52|0
1586990700000|2020-04-15 22:45:00|292.32|291.62|292.42|291.72|292.42|291.72|292.22|291.52|0
1586991000000|2020-04-15 22:50:00|292.32|291.62|292.42|291.72|292.42|291.72|292.22|291.52|0
1586991300000|2020-04-15 22:55:00|292.32|291.62|292.42|291.72|292.42|291.72|292.32|291.62|0
1586991600000|2020-04-15 23:00:00|292.32|291.62|292.72|292.02|292.72|292.02|292.02|291.32|0
1586991900000|2020-04-15 23:05:00|292.82|292.12|292.82|292.12|292.82|292.12|292.72|292.02|0
1586992200000|2020-04-15 23:10:00|292.72|292.02|292.42|291.72|292.72|292.02|292.42|291.72|0
1586992500000|2020-04-15 23:15:00|292.52|291.82|292.52|291.82|292.52|291.82|292.22|291.52|0
1586992800000|2020-04-15 23:20:00|292.62|291.92|292.52|291.82|292.62|291.92|292.52|291.82|0
1586993100000|2020-04-15 23:25:00|292.42|291.72|292.62|291.92|292.62|291.92|292.42|291.72|0
1586993400000|2020-04-15 23:30:00|292.72|292.02|292.62|291.92|292.72|292.02|292.62|291.92|0
1586993700000|2020-04-15 23:35:00|292.52|291.82|292.62|291.92|292.72|292.02|292.52|291.82|0
1586994000000|2020-04-15 23:40:00|292.72|292.02|292.62|291.92|292.72|292.02|292.62|291.92|0
1586994300000|2020-04-15 23:45:00|292.72|292.02|292.72|292.02|292.72|292.02|292.52|291.82|0
1586994600000|2020-04-15 23:50:00|292.62|291.92|292.42|291.72|292.72|292.02|292.32|291.62|0
1586994900000|2020-04-15 23:55:00|292.52|291.82|292.42|291.72|292.62|291.92|292.42|291.72|0
1586995200000|2020-04-16 00:00:00|292.52|291.82|293.02|292.32|293.02|292.32|292.32|291.62|0
1586995500000|2020-04-16 00:05:00|292.92|292.22|293.32|292.62|293.42|292.72|292.92|292.22|0
1586995800000|2020-04-16 00:10:00|293.22|292.52|293.02|292.32|293.32|292.62|293.02|292.32|0
1586996100000|2020-04-16 00:15:00|292.92|292.22|292.32|291.62|293.02|292.32|292.32|291.62|0
1586996400000|2020-04-16 00:20:00|292.42|291.72|291.52|290.82|292.42|291.72|291.52|290.82|0
1586996700000|2020-04-16 00:25:00|291.42|290.72|291.72|291.02|291.72|291.02|289.62|288.92|0
1586997000000|2020-04-16 00:30:00|291.57|291.32|292.32|291.92|292.52|292.12|291.12|290.87|264
1586997300000|2020-04-16 00:35:00|292.37|291.97|292.52|292.17|292.57|292.22|292.17|291.87|109
1586997600000|2020-04-16 00:40:00|292.47|292.12|292.27|291.97|292.87|292.57|292.12|291.77|160
1586997900000|2020-04-16 00:45:00|292.37|292.02|292.72|292.42|292.77|292.42|292.12|291.77|126
1586998200000|2020-04-16 00:50:00|292.67|292.37|292.62|292.32|292.97|292.72|292.47|292.12|101
1586998500000|2020-04-16 00:55:00|292.57|292.27|293.07|292.77|293.07|292.77|292.52|292.17|135
1586998800000|2020-04-16 01:00:00|293.22|292.87|294.02|293.67|294.07|293.72|292.67|292.32|857
1586999100000|2020-04-16 01:05:00|293.92|293.72|294.77|294.47|294.97|294.67|293.82|293.47|362
1586999400000|2020-04-16 01:10:00|294.82|294.57|294.87|294.57|295.17|294.92|294.72|294.42|247
1586999700000|2020-04-16 01:15:00|294.92|294.62|295.57|295.27|295.67|295.37|294.77|294.47|395
1587000000000|2020-04-16 01:20:00|295.67|295.32|295.22|294.87|295.67|295.37|294.82|294.47|333
1587000300000|2020-04-16 01:25:00|295.17|294.92|294.97|294.67|295.22|294.97|294.47|294.12|191
1587000600000|2020-04-16 01:30:00|295.02|294.72|296.77|296.42|296.92|296.57|294.97|294.72|741
1587000900000|2020-04-16 01:35:00|296.82|296.47|296.22|295.92|297.32|297.07|296.12|295.87|292
1587001200000|2020-04-16 01:40:00|296.17|295.87|295.37|295.02|296.27|296.02|295.32|294.97|208
1587001500000|2020-04-16 01:45:00|295.32|295.07|295.32|295.02|295.42|295.17|295.02|294.72|162
1587001800000|2020-04-16 01:50:00|295.37|295.07|295.62|295.27|295.67|295.37|295.17|294.87|138
1587002100000|2020-04-16 01:55:00|295.67|295.32|295.27|294.97|295.72|295.42|295.17|294.87|122
1587002400000|2020-04-16 02:00:00|295.32|295.02|295.22|294.92|295.37|295.07|294.62|294.32|263
1587002700000|2020-04-16 02:05:00|295.27|294.97|295.92|295.62|296.02|295.72|295.27|294.97|130
1587003000000|2020-04-16 02:10:00|295.97|295.67|296.27|295.97|296.27|295.97|295.82|295.52|148
1587003300000|2020-04-16 02:15:00|296.32|296.02|296.77|296.47|296.92|296.62|296.22|295.97|234
1587003600000|2020-04-16 02:20:00|296.72|296.52|297.02|296.72|297.12|296.87|296.47|296.22|147
1587003900000|2020-04-16 02:25:00|297.07|296.77|296.47|296.12|297.22|296.92|296.22|295.87|141
1587004200000|2020-04-16 02:30:00|296.52|296.22|296.52|296.22|296.62|296.32|295.92|295.62|131
1587004500000|2020-04-16 02:35:00|296.47|296.17|296.57|296.27|296.72|296.42|296.27|295.92|195
1587004800000|2020-04-16 02:40:00|296.62|296.32|296.72|296.42|296.87|296.62|296.62|296.32|191
1587005100000|2020-04-16 02:45:00|296.77|296.47|296.82|296.57|296.92|296.67|296.62|296.37|149
1587005400000|2020-04-16 02:50:00|296.77|296.52|296.62|296.37|296.87|296.57|296.57|296.27|68
1587005700000|2020-04-16 02:55:00|296.67|296.32|296.22|295.92|296.72|296.37|296.22|295.92|385
1587006000000|2020-04-16 03:00:00|296.27|295.97|295.97|295.72|296.32|296.02|295.97|295.72|108
1587006300000|2020-04-16 03:05:00|295.92|295.67|295.47|295.17|295.92|295.67|295.37|295.07|142
1587006600000|2020-04-16 03:10:00|295.52|295.22|295.62|295.32|295.77|295.52|295.37|295.07|99
1587006900000|2020-04-16 03:15:00|295.67|295.37|295.32|295.02|295.67|295.42|295.22|294.92|63
1587007200000|2020-04-16 03:20:00|295.37|295.07|295.62|295.27|295.72|295.42|295.37|295.07|81
1587007500000|2020-04-16 03:25:00|295.57|295.22|295.77|295.47|295.77|295.52|295.37|295.12|45
1587007800000|2020-04-16 03:30:00|295.72|295.42|295.67|295.42|295.87|295.57|295.57|295.32|95
1587008100000|2020-04-16 03:35:00|295.62|295.37|295.72|295.47|295.87|295.57|295.62|295.37|50
1587008400000|2020-04-16 03:40:00|295.77|295.52|295.92|295.62|295.92|295.62|295.72|295.47|50
1587008700000|2020-04-16 03:45:00|295.97|295.67|296.02|295.72|296.22|295.92|295.92|295.62|118
1587009000000|2020-04-16 03:50:00|295.97|295.67|295.92|295.62|295.97|295.72|295.77|295.47|68
1587009300000|2020-04-16 03:55:00|295.87|295.67|295.87|295.62|295.97|295.67|295.52|295.27|99
1587009600000|2020-04-16 04:00:00|295.92|295.67|296.32|296.02|296.37|296.12|295.87|295.52|85
1587009900000|2020-04-16 04:05:00|296.37|296.07|296.12|295.87|296.37|296.07|296.07|295.82|37
1587010200000|2020-04-16 04:10:00|296.17|295.92|296.17|295.92|296.37|296.12|296.12|295.87|49
1587010500000|2020-04-16 04:15:00|296.22|295.97|296.37|296.07|296.37|296.07|296.22|295.97|26
1587010800000|2020-04-16 04:20:00|296.32|296.12|296.27|296.02|296.47|296.17|296.22|295.97|58
1587011100000|2020-04-16 04:25:00|296.32|296.07|296.12|295.82|296.37|296.07|296.02|295.72|45
1587011400000|2020-04-16 04:30:00|296.07|295.77|295.97|295.72|296.12|295.87|295.97|295.72|22
1587011700000|2020-04-16 04:35:00|296.02|295.77|296.02|295.72|296.12|295.82|295.97|295.72|38
1587012000000|2020-04-16 04:40:00|295.97|295.77|295.67|295.42|296.02|295.77|295.62|295.37|57
1587012300000|2020-04-16 04:45:00|295.72|295.52|295.32|295.02|295.82|295.57|294.12|293.77|412
1587012600000|2020-04-16 04:50:00|295.37|295.07|296.17|295.87|296.22|295.92|295.32|295.02|73
1587012900000|2020-04-16 04:55:00|296.12|295.82|296.22|295.92|296.22|295.97|295.82|295.52|59
1587013200000|2020-04-16 05:00:00|296.17|295.87|295.72|295.37|296.22|295.92|295.32|295.07|162
1587013500000|2020-04-16 05:05:00|295.77|295.47|295.22|294.92|295.82|295.52|295.17|294.87|152
1587013800000|2020-04-16 05:10:00|295.27|294.97|295.52|295.27|295.67|295.37|295.27|294.97|63
1587014100000|2020-04-16 05:15:00|295.57|295.32|295.77|295.47|295.82|295.52|295.52|295.22|99
1587014400000|2020-04-16 05:20:00|295.82|295.52|295.92|295.67|296.02|295.77|295.57|295.27|121
1587014700000|2020-04-16 05:25:00|295.87|295.62|296.22|295.92|296.27|296.02|295.82|295.52|173
1587015000000|2020-04-16 05:30:00|296.17|295.97|296.77|296.47|296.77|296.47|296.17|295.97|145
1587015300000|2020-04-16 05:35:00|296.72|296.42|296.52|296.22|296.77|296.47|296.47|296.12|57
1587015600000|2020-04-16 05:40:00|296.47|296.17|297.07|296.77|297.07|296.82|296.22|295.92|138
1587015900000|2020-04-16 05:45:00|297.12|296.87|296.97|296.72|297.47|297.22|296.82|296.52|114
1587016200000|2020-04-16 05:50:00|297.02|296.77|296.92|296.67|297.17|296.87|296.72|296.42|62
1587016500000|2020-04-16 05:55:00|296.97|296.62|297.57|297.27|297.57|297.27|296.97|296.62|141
1587016800000|2020-04-16 06:00:00|297.52|297.22|297.17|296.87|297.57|297.32|297.12|296.82|77
1587017100000|2020-04-16 06:05:00|297.12|296.82|297.22|296.92|297.22|296.92|296.97|296.67|95
1587017400000|2020-04-16 06:10:00|297.17|296.97|297.57|297.27|297.57|297.27|297.17|296.87|64
1587017700000|2020-04-16 06:15:00|297.52|297.22|297.52|297.27|297.72|297.47|297.42|297.12|99
1587018000000|2020-04-16 06:20:00|297.57|297.22|297.77|297.47|297.77|297.47|297.52|297.22|64
1587018300000|2020-04-16 06:25:00|297.72|297.42|297.82|297.57|297.82|297.57|297.57|297.27|88
1587018600000|2020-04-16 06:30:00|297.77|297.52|298.32|298.02|298.37|298.07|297.67|297.37|233
1587018900000|2020-04-16 06:35:00|298.27|297.97|298.27|298.02|298.32|298.02|298.07|297.77|142
1587019200000|2020-04-16 06:40:00|298.32|298.07|298.87|298.57|298.87|298.62|298.32|298.07|163
1587019500000|2020-04-16 06:45:00|298.92|298.62|298.92|298.62|299.02|298.72|298.57|298.27|163
1587019800000|2020-04-16 06:50:00|298.87|298.57|298.42|298.12|298.87|298.62|298.27|297.97|188
1587020100000|2020-04-16 06:55:00|298.47|298.17|298.37|298.07|298.62|298.37|298.37|298.07|183
1587020400000|2020-04-16 07:00:00|298.47|298.12|298.82|298.52|298.82|298.52|298.37|298.12|278
1587020700000|2020-04-16 07:05:00|298.87|298.57|298.47|298.17|298.87|298.62|298.37|298.12|208
1587021000000|2020-04-16 07:10:00|298.42|298.22|297.77|297.52|298.42|298.22|297.72|297.47|169
1587021300000|2020-04-16 07:15:00|297.72|297.47|297.47|297.17|297.92|297.62|297.37|297.12|122
1587021600000|2020-04-16 07:20:00|297.52|297.22|297.77|297.52|297.97|297.72|297.52|297.22|172
1587021900000|2020-04-16 07:25:00|297.82|297.47|297.72|297.42|297.82|297.57|297.57|297.27|122
1587022200000|2020-04-16 07:30:00|297.77|297.47|298.12|297.87|298.17|297.87|297.72|297.42|203
1587022500000|2020-04-16 07:35:00|298.17|297.92|298.67|298.37|298.67|298.37|298.07|297.82|158
1587022800000|2020-04-16 07:40:00|298.72|298.42|298.02|297.72|298.77|298.47|297.77|297.47|172
1587023100000|2020-04-16 07:45:00|297.97|297.77|297.82|297.47|298.17|297.87|297.42|297.17|127
1587023400000|2020-04-16 07:50:00|297.92|297.52|298.02|297.77|298.17|297.87|297.72|297.42|131
1587023700000|2020-04-16 07:55:00|298.07|297.82|297.97|297.67|298.17|297.92|297.82|297.47|93
1587024000000|2020-04-16 08:00:00|297.92|297.62|297.02|296.77|297.97|297.67|297.02|296.77|349
1587024300000|2020-04-16 08:05:00|297.07|296.82|297.42|297.12|297.57|297.27|297.02|296.82|204
1587024600000|2020-04-16 08:10:00|297.37|297.17|297.42|297.17|297.82|297.57|297.37|297.07|165
1587024900000|2020-04-16 08:15:00|297.47|297.22|297.22|296.97|297.57|297.32|297.22|296.92|97
1587025200000|2020-04-16 08:20:00|297.27|297.02|297.07|296.82|297.32|297.02|297.07|296.82|84
1587025500000|2020-04-16 08:25:00|297.12|296.87|297.12|296.82|297.22|296.92|297.02|296.77|89
1587025800000|2020-04-16 08:30:00|297.22|296.92|297.47|297.17|297.47|297.17|297.17|296.92|148
1587026100000|2020-04-16 08:35:00|297.42|297.12|297.27|296.97|297.52|297.22|297.27|296.97|87
1587026400000|2020-04-16 08:40:00|297.22|297.02|297.27|297.02|297.37|297.12|297.17|296.87|149
1587026700000|2020-04-16 08:45:00|297.32|297.07|297.37|297.12|297.42|297.12|297.22|296.92|152
1587027000000|2020-04-16 08:50:00|297.32|297.07|297.27|296.97|297.32|297.07|296.97|296.67|277
1587027300000|2020-04-16 08:55:00|297.32|297.02|296.67|296.42|297.47|297.17|296.67|296.42|387
1587027600000|2020-04-16 09:00:00|296.62|296.37|296.12|295.87|296.67|296.37|295.92|295.67|614
1587027900000|2020-04-16 09:05:00|296.22|295.82|296.17|295.87|296.32|296.07|296.12|295.82|162
1587028200000|2020-04-16 09:10:00|296.12|295.92|296.62|296.32|296.77|296.52|296.12|295.87|117
1587028500000|2020-04-16 09:15:00|296.67|296.37|296.37|296.02|296.97|296.67|296.27|296.02|198
1587028800000|2020-04-16 09:20:00|296.62|295.92|296.22|295.52|296.72|296.02|296.22|295.52|0
1587029100000|2020-04-16 09:25:00|296.32|295.62|296.02|295.32|296.32|295.62|296.02|295.32|1
1587029400000|2020-04-16 09:30:00|296.12|295.42|296.22|295.52|296.32|295.62|296.02|295.32|0
1587029700000|2020-04-16 09:35:00|296.12|295.42|296.42|295.72|296.42|295.72|296.12|295.42|0
1587030000000|2020-04-16 09:40:00|296.52|295.82|296.62|295.92|296.62|295.92|296.52|295.82|0
1587030300000|2020-04-16 09:45:00|296.52|295.82|296.52|295.82|296.62|295.92|296.52|295.82|0
1587030600000|2020-04-16 09:50:00|296.47|296.02|296.27|295.92|296.52|296.27|296.27|295.87|16
1587030900000|2020-04-16 09:55:00|296.22|295.87|296.32|295.82|296.32|295.97|296.12|295.77|9
1587031200000|2020-04-16 10:00:00|296.27|295.87|295.92|295.52|296.37|296.02|295.82|295.12|32
1587031500000|2020-04-16 10:05:00|295.97|295.57|295.97|295.62|296.02|295.72|295.67|295.32|11
1587031800000|2020-04-16 10:10:00|296.02|295.67|296.02|295.67|296.02|295.72|295.92|295.52|15
1587032100000|2020-04-16 10:15:00|296.07|295.72|296.02|295.62|296.07|295.77|295.92|295.62|10
1587032400000|2020-04-16 10:20:00|296.07|295.67|296.07|295.72|296.12|295.77|296.02|295.62|0
1587032700000|2020-04-16 10:25:00|296.12|295.87|296.32|296.02|296.32|296.02|296.12|295.77|45
1587033000000|2020-04-16 10:30:00|296.37|296.07|296.37|296.02|296.37|296.12|296.27|295.97|3
1587033300000|2020-04-16 10:35:00|296.32|295.97|296.27|295.87|296.37|296.07|296.17|295.87|2
1587033600000|2020-04-16 10:40:00|296.22|295.92|296.32|296.02|296.37|296.07|296.17|295.87|4
1587033900000|2020-04-16 10:45:00|296.37|295.97|296.27|295.92|296.37|296.07|296.17|295.87|17
1587034200000|2020-04-16 10:50:00|296.22|295.87|296.37|296.07|296.37|296.12|296.17|295.87|9
1587034500000|2020-04-16 10:55:00|296.32|296.02|296.32|295.97|296.37|296.02|296.22|295.87|0
1587034800000|2020-04-16 11:00:00|296.27|295.92|296.12|295.77|296.32|295.97|296.12|295.77|0
1587035100000|2020-04-16 11:05:00|296.17|295.82|296.17|295.87|296.27|295.92|296.12|295.77|5
1587035400000|2020-04-16 11:10:00|296.22|295.92|296.37|296.02|296.37|296.02|296.17|295.82|2
1587035700000|2020-04-16 11:15:00|296.32|296.07|296.22|295.92|296.32|296.07|296.22|295.92|0
1587036000000|2020-04-16 11:20:00|296.32|295.97|296.27|295.97|296.42|296.07|296.17|295.92|11
1587036300000|2020-04-16 11:25:00|296.32|296.02|296.27|295.87|296.37|296.07|296.12|295.87|7
1587036600000|2020-04-16 11:30:00|296.22|295.92|295.72|295.37|296.32|295.97|295.72|295.37|15
1587036900000|2020-04-16 11:35:00|295.67|295.42|295.67|295.32|295.82|295.47|295.62|295.32|26
1587037200000|2020-04-16 11:40:00|295.62|295.22|295.62|295.32|295.77|295.47|295.52|295.22|23
1587037500000|2020-04-16 11:45:00|295.67|295.37|295.72|295.42|295.82|295.52|295.57|295.32|20
1587037800000|2020-04-16 11:50:00|295.77|295.32|295.97|295.67|295.97|295.67|295.57|295.32|35
1587038100000|2020-04-16 11:55:00|295.92|295.62|295.92|295.57|295.97|295.67|295.72|295.47|14
1587038400000|2020-04-16 12:00:00|295.87|295.62|296.02|295.67|296.07|295.77|295.87|295.62|17
1587038700000|2020-04-16 12:05:00|295.92|295.72|295.87|295.57|296.07|295.82|295.77|295.47|17
1587039000000|2020-04-16 12:10:00|295.82|295.52|295.87|295.52|296.02|295.67|295.82|295.47|9
1587039300000|2020-04-16 12:15:00|295.77|295.57|295.52|295.17|295.92|295.57|295.52|295.17|16
1587039600000|2020-04-16 12:20:00|295.42|295.12|295.67|295.32|295.77|295.52|295.32|295.02|38
1587039900000|2020-04-16 12:25:00|295.62|295.37|295.82|295.22|295.92|295.67|295.57|295.22|14
1587040200000|2020-04-16 12:30:00|295.87|295.17|297.17|296.62|297.62|296.72|295.87|295.12|23
1587040500000|2020-04-16 12:35:00|297.07|296.57|296.47|296.17|297.07|296.57|296.47|296.12|19
1587040800000|2020-04-16 12:40:00|296.37|296.07|296.42|296.07|296.67|296.27|296.27|295.97|13
1587041100000|2020-04-16 12:45:00|296.37|296.12|296.27|295.92|296.67|296.27|296.27|295.92|11
1587041400000|2020-04-16 12:50:00|296.22|295.87|296.07|295.82|296.22|295.92|295.92|295.62|72
1587041700000|2020-04-16 12:55:00|296.17|295.87|296.67|296.27|296.67|296.32|296.07|295.82|66
1587042000000|2020-04-16 13:00:00|296.62|296.22|296.77|296.42|296.87|296.52|296.42|296.12|9
1587042300000|2020-04-16 13:05:00|296.72|296.37|296.77|296.42|296.82|296.47|296.47|296.22|15
1587042600000|2020-04-16 13:10:00|296.82|296.47|296.87|296.57|296.92|296.57|296.72|296.37|14
1587042900000|2020-04-16 13:15:00|296.92|296.52|296.72|296.32|296.92|296.62|296.57|296.27|20
1587043200000|2020-04-16 13:20:00|296.67|296.27|296.47|296.12|296.77|296.47|296.32|296.07|21
1587043500000|2020-04-16 13:25:00|296.52|296.17|296.52|296.17|296.52|296.22|296.32|295.97|13
1587043800000|2020-04-16 13:30:00|296.47|296.07|296.12|295.77|296.82|296.52|296.12|295.77|30
1587044100000|2020-04-16 13:35:00|296.17|295.82|295.82|295.47|296.42|296.07|295.82|295.47|36
1587044400000|2020-04-16 13:40:00|295.97|295.52|296.22|295.82|296.42|296.07|295.87|295.52|24
1587044700000|2020-04-16 13:45:00|296.17|295.87|295.77|295.52|296.47|296.22|295.72|295.42|34
1587045000000|2020-04-16 13:50:00|295.72|295.47|295.77|295.47|295.77|295.52|295.47|295.17|128
1587045300000|2020-04-16 13:55:00|295.82|295.52|295.42|295.12|295.82|295.57|295.37|295.12|87
1587045600000|2020-04-16 14:00:00|295.47|295.17|294.87|294.57|295.57|295.27|294.87|294.57|43
1587045900000|2020-04-16 14:05:00|294.92|294.62|295.07|294.77|295.32|295.02|294.67|294.37|74
1587046200000|2020-04-16 14:10:00|295.12|294.82|295.12|294.77|295.22|294.92|294.87|294.57|62
1587046500000|2020-04-16 14:15:00|295.17|294.82|295.67|295.32|295.72|295.42|295.12|294.82|59
1587046800000|2020-04-16 14:20:00|295.62|295.22|295.92|295.62|295.92|295.62|295.52|295.22|27
1587047100000|2020-04-16 14:25:00|295.87|295.67|296.32|296.02|296.32|296.02|295.82|295.47|39
1587047400000|2020-04-16 14:30:00|296.27|295.92|296.12|295.67|296.37|295.97|295.92|295.57|14
1587047700000|2020-04-16 14:35:00|296.07|295.77|295.87|295.52|296.27|295.97|295.77|295.47|75
1587048000000|2020-04-16 14:40:00|295.92|295.57|296.57|296.22|296.72|296.42|295.77|295.42|20
1587048300000|2020-04-16 14:45:00|296.52|296.17|296.72|296.37|296.87|296.47|296.37|296.02|15
1587048600000|2020-04-16 14:50:00|296.67|296.32|296.57|296.22|296.77|296.47|296.42|296.07|7
1587048900000|2020-04-16 14:55:00|296.62|296.27|296.67|296.32|296.77|296.52|296.52|296.17|22
1587049200000|2020-04-16 15:00:00|296.72|296.37|296.72|296.37|296.87|296.57|296.47|296.12|14
1587049500000|2020-04-16 15:05:00|296.77|296.42|297.07|296.77|297.12|296.87|296.67|296.32|17
1587049800000|2020-04-16 15:10:00|297.12|296.72|296.87|296.57|297.12|296.72|296.62|296.37|41
1587050100000|2020-04-16 15:15:00|296.82|296.47|296.92|296.62|296.97|296.62|296.67|296.37|37
1587050400000|2020-04-16 15:20:00|297.02|296.67|296.82|296.47|297.02|296.67|296.67|296.37|19
1587050700000|2020-04-16 15:25:00|296.77|296.42|296.67|296.42|296.92|296.67|296.67|296.37|27
1587051000000|2020-04-16 15:30:00|296.62|296.37|296.32|296.02|296.67|296.37|296.22|295.92|13
1587051300000|2020-04-16 15:35:00|296.37|295.97|296.62|296.22|296.62|296.22|296.27|295.92|2
1587051600000|2020-04-16 15:40:00|296.67|296.27|296.62|296.22|296.72|296.37|296.62|296.22|2
1587051900000|2020-04-16 15:45:00|296.67|296.27|296.52|296.12|296.67|296.27|296.47|296.12|4
1587052200000|2020-04-16 15:50:00|296.57|296.17|297.17|296.82|297.17|296.87|296.52|296.12|9
1587052500000|2020-04-16 15:55:00|297.12|296.87|297.37|296.97|297.42|296.97|297.07|296.72|5
1587052800000|2020-04-16 16:00:00|297.32|296.87|296.92|296.52|297.32|296.87|296.92|296.52|1
1587053100000|2020-04-16 16:05:00|296.87|296.47|296.47|296.12|296.92|296.47|296.47|296.12|16
1587053400000|2020-04-16 16:10:00|296.52|295.97|296.27|295.92|296.52|295.97|296.22|295.92|7
1587053700000|2020-04-16 16:15:00|296.22|295.87|295.82|295.47|296.37|296.07|295.72|295.37|18
1587054000000|2020-04-16 16:20:00|295.77|295.42|295.72|295.37|295.92|295.57|295.57|295.27|17
1587054300000|2020-04-16 16:25:00|295.77|295.42|295.87|295.47|295.97|295.62|295.57|295.27|12
1587054600000|2020-04-16 16:30:00|295.82|295.42|295.17|294.82|295.82|295.42|294.92|294.67|67
1587054900000|2020-04-16 16:35:00|295.22|294.87|295.47|295.12|295.47|295.17|295.02|294.72|22
1587055200000|2020-04-16 16:40:00|295.42|295.07|295.67|295.37|295.82|295.47|295.37|295.02|4
1587055500000|2020-04-16 16:45:00|295.77|295.42|295.77|295.37|295.77|295.47|295.57|295.22|2
1587055800000|2020-04-16 16:50:00|295.72|295.32|295.82|295.42|295.82|295.52|295.72|295.32|0
1587056100000|2020-04-16 16:55:00|295.77|295.37|296.02|295.57|296.07|295.67|295.57|295.22|1
1587056400000|2020-04-16 17:00:00|295.87|295.62|295.82|295.42|296.07|295.67|295.82|295.42|4
1587056700000|2020-04-16 17:05:00|295.87|295.47|295.67|295.32|295.97|295.67|295.67|295.32|3
1587057000000|2020-04-16 17:10:00|295.72|295.37|296.02|295.57|296.02|295.62|295.67|295.27|2
1587057300000|2020-04-16 17:15:00|296.07|295.62|295.97|295.62|296.12|295.72|295.72|295.32|12
1587057600000|2020-04-16 17:20:00|295.87|295.57|295.97|295.62|296.02|295.62|295.72|295.27|7
1587057900000|2020-04-16 17:25:00|295.92|295.52|296.17|295.77|296.17|295.77|295.87|295.47|0
1587058200000|2020-04-16 17:30:00|296.12|295.67|296.07|295.62|296.27|295.92|295.97|295.62|6
1587058500000|2020-04-16 17:35:00|296.12|295.67|296.07|295.62|296.12|295.72|296.07|295.62|0
1587058800000|2020-04-16 17:40:00|296.02|295.57|296.07|295.57|296.07|295.72|295.92|295.52|0
1587059100000|2020-04-16 17:45:00|296.02|295.52|295.92|295.47|296.02|295.57|295.92|295.47|0
1587059400000|2020-04-16 17:50:00|295.87|295.52|295.72|295.32|295.92|295.57|295.67|295.22|2
1587059700000|2020-04-16 17:55:00|295.67|295.22|295.67|295.12|295.72|295.32|295.57|295.12|2
1587060000000|2020-04-16 18:00:00|295.62|295.02|295.57|295.02|295.67|295.02|295.42|294.97|0
1587060300000|2020-04-16 18:05:00|295.52|295.07|295.82|295.47|295.82|295.52|295.47|295.07|14
1587060600000|2020-04-16 18:10:00|295.92|295.52|296.02|295.62|296.02|295.67|295.77|295.42|9
1587060900000|2020-04-16 18:15:00|295.97|295.67|295.77|295.47|296.07|295.77|295.77|295.47|15
1587061200000|2020-04-16 18:20:00|295.72|295.42|295.67|295.27|295.82|295.47|295.37|295.12|17
1587061500000|2020-04-16 18:25:00|295.62|295.22|295.62|295.27|295.77|295.42|295.47|295.07|10
1587061800000|2020-04-16 18:30:00|295.52|295.22|295.82|295.42|295.87|295.52|295.47|295.12|27
1587062100000|2020-04-16 18:35:00|295.77|295.47|296.17|295.77|296.32|296.02|295.77|295.47|1
1587062400000|2020-04-16 18:40:00|296.12|295.72|295.87|295.47|296.22|295.87|295.72|295.32|5
1587062700000|2020-04-16 18:45:00|295.92|295.52|296.12|295.72|296.12|295.72|295.77|295.37|3
1587063000000|2020-04-16 18:50:00|296.07|295.67|296.17|295.82|296.17|295.87|295.87|295.57|17
1587063300000|2020-04-16 18:55:00|296.12|295.77|296.17|295.82|296.27|295.92|296.12|295.77|1
1587063600000|2020-04-16 19:00:00|296.22|295.87|296.02|295.67|296.27|295.97|295.97|295.67|5
1587063900000|2020-04-16 19:05:00|295.97|295.72|295.92|295.52|296.17|295.82|295.77|295.52|24
1587064200000|2020-04-16 19:10:00|295.87|295.57|295.97|295.62|296.17|295.82|295.77|295.47|4
1587064500000|2020-04-16 19:15:00|296.02|295.57|295.97|295.62|296.17|295.87|295.77|295.47|21
1587064800000|2020-04-16 19:20:00|296.02|295.67|296.22|295.87|296.27|295.97|295.87|295.57|17
1587065100000|2020-04-16 19:25:00|296.17|295.82|296.37|296.02|296.47|296.12|296.02|295.67|1
1587065400000|2020-04-16 19:30:00|296.42|296.07|296.57|296.22|296.57|296.27|296.17|295.82|9
1587065700000|2020-04-16 19:35:00|296.52|296.27|296.62|296.22|296.72|296.32|296.47|296.17|1
1587066000000|2020-04-16 19:40:00|296.67|296.27|296.37|296.02|296.67|296.27|296.22|295.87|10
1587066300000|2020-04-16 19:45:00|296.42|296.07|296.32|295.92|296.42|296.07|296.22|295.87|0
1587066600000|2020-04-16 19:50:00|296.47|295.97|296.92|296.62|296.97|296.67|296.47|295.97|45
1587066900000|2020-04-16 19:55:00|296.87|296.57|296.12|295.77|296.97|296.62|296.12|295.77|30
1587067200000|2020-04-16 20:00:00|296.17|295.82|296.27|295.82|296.42|296.07|296.17|295.77|39
1587067500000|2020-04-16 20:05:00|296.22|295.92|296.22|295.97|296.37|296.02|296.07|295.72|36
1587067800000|2020-04-16 20:10:00|296.27|295.92|296.22|295.82|296.32|295.97|295.92|295.57|52
1587068100000|2020-04-16 20:15:00|296.07|295.77|296.22|295.72|296.32|295.92|295.97|295.67|13
1587068400000|2020-04-16 20:20:00|296.02|295.77|296.17|295.62|296.22|295.82|295.87|295.52|20
1587068700000|2020-04-16 20:25:00||295.67||295.62||295.67||295.62|0
1587069000000|2020-04-16 20:30:00|295.92|295.32|296.12|295.72|296.17|295.82|295.87|295.32|23
1587069300000|2020-04-16 20:35:00|296.17|295.77|296.62|296.12|296.62|296.27|296.17|295.77|0
1587069600000|2020-04-16 20:40:00|296.67|296.17|297.12|296.27|297.12|296.72|296.62|296.07|30
1587069900000|2020-04-16 20:45:00|297.07|296.22|297.42|297.12|297.42|297.17|296.72|296.22|27
1587070200000|2020-04-16 20:50:00|297.57|297.07|297.42|297.12|297.57|297.27|297.42|296.87|16
1587070500000|2020-04-16 20:55:00|297.57|297.17|297.57|297.22|297.57|297.27|297.42|297.07|15
1587070800000|2020-04-16 21:00:00|297.62|297.17|298.77|298.37|298.77|298.37|297.62|297.17|10
1587071100000|2020-04-16 21:05:00||298.47||298.47||298.47||298.47|0
1587071400000|2020-04-16 21:10:00|298.92|298.37|298.92|298.22|299.02|298.37|298.82|298.12|3
1587071700000|2020-04-16 21:15:00|298.82|298.12|299.62|298.92|299.72|299.02|298.62|297.92|0
1587072000000|2020-04-16 21:20:00|299.72|299.02|299.82|299.12|299.82|299.12|299.52|298.82|0
1587072300000|2020-04-16 21:25:00|299.72|299.02|299.92|299.22|299.92|299.22|299.62|298.92|0
1587072600000|2020-04-16 21:30:00|300.02|299.32|300.72|300.02|300.72|300.02|300.02|299.32|0
1587072900000|2020-04-16 21:35:00|300.82|300.12|300.92|300.22|300.92|300.22|300.52|299.82|0
1587073200000|2020-04-16 21:40:00|300.82|300.12|301.42|300.72|301.52|300.82|300.82|300.12|0
1587073500000|2020-04-16 21:45:00|301.22|300.52|300.92|300.22|301.32|300.62|300.62|299.92|0
1587073800000|2020-04-16 21:50:00|300.82|300.12|300.52|299.82|301.22|300.52|300.42|299.72|0
1587074100000|2020-04-16 21:55:00|300.42|299.72|300.02|299.32|300.52|299.82|299.72|299.02|0
1587074400000|2020-04-16 22:00:00|300.72|300.02|300.42|299.72|300.82|300.12|300.12|299.42|0
1587074700000|2020-04-16 22:05:00|300.52|299.82|299.72|299.02|300.52|299.82|299.72|299.02|0
1587075000000|2020-04-16 22:10:00|299.82|299.12|299.92|299.22|299.92|299.22|299.62|298.92|0
1587075300000|2020-04-16 22:15:00|299.82|299.12|300.22|299.52|300.22|299.52|299.72|299.02|0
1587075600000|2020-04-16 22:20:00|300.12|299.42|300.32|299.62|300.52|299.82|300.12|299.42|0
1587075900000|2020-04-16 22:25:00|300.42|299.72|300.52|299.82|300.52|299.82|300.02|299.32|0
1587076200000|2020-04-16 22:30:00|300.42|299.72|300.12|299.42|300.52|299.82|300.12|299.42|0
1587076500000|2020-04-16 22:35:00|300.22|299.52|300.42|299.72|300.42|299.72|300.12|299.42|0
1587076800000|2020-04-16 22:40:00|300.32|299.62|300.52|299.82|300.52|299.82|300.32|299.62|0
1587077100000|2020-04-16 22:45:00|300.72|300.02|301.12|300.42|301.52|300.82|300.72|300.02|0
1587077400000|2020-04-16 22:50:00|301.22|300.52|302.22|301.52|302.42|301.72|300.92|300.22|0
1587077700000|2020-04-16 22:55:00|302.32|301.62|302.02|301.32|302.32|301.62|301.82|301.12|0
1587078000000|2020-04-16 23:00:00|302.12|301.42|302.42|301.72|302.52|301.82|301.72|301.02|0
1587078300000|2020-04-16 23:05:00|302.32|301.62|302.32|301.62|302.52|301.82|302.22|301.52|0
1587078600000|2020-04-16 23:10:00|302.22|301.52|302.92|302.22|303.02|302.32|302.22|301.52|0
1587078900000|2020-04-16 23:15:00|302.82|302.12|303.92|303.22|303.92|303.22|302.82|302.12|0
1587079200000|2020-04-16 23:20:00|303.82|303.12|303.92|303.22|304.02|303.32|303.82|303.12|0
1587079500000|2020-04-16 23:25:00|303.82|303.12|303.12|302.42|303.82|303.12|303.12|302.42|0
1587079800000|2020-04-16 23:30:00|303.02|302.32|303.02|302.32|303.12|302.42|302.92|302.22|0
1587080100000|2020-04-16 23:35:00|303.12|302.42|302.92|302.22|303.32|302.62|302.92|302.22|0
1587080400000|2020-04-16 23:40:00|302.82|302.12|302.52|301.82|303.12|302.42|302.52|301.82|0
1587080700000|2020-04-16 23:45:00|302.62|301.92|302.92|302.22|303.02|302.32|302.32|301.62|0
1587081000000|2020-04-16 23:50:00|303.02|302.32|303.02|302.32|303.12|302.42|302.72|302.02|0
1587081300000|2020-04-16 23:55:00|303.12|302.42|303.52|302.82|303.62|302.92|303.02|302.32|0
1587081600000|2020-04-17 00:00:00|303.42|302.72|303.22|302.52|303.52|302.82|303.12|302.42|0
1587081900000|2020-04-17 00:05:00|303.32|302.62|303.62|302.92|303.72|303.02|303.22|302.52|0
1587082200000|2020-04-17 00:10:00|303.72|303.02|303.82|303.12|303.82|303.12|303.52|302.82|0
1587082500000|2020-04-17 00:15:00|303.72|303.02|304.42|303.72|305.72|305.02|303.62|302.92|0
1587082800000|2020-04-17 00:20:00|303.72|303.02|302.02|301.32|303.82|303.12|302.02|301.32|0
1587083100000|2020-04-17 00:25:00|302.12|301.42|301.12|300.42|302.12|301.42|301.12|300.42|0
1587083400000|2020-04-17 00:30:00|300.97|300.52|300.82|300.52|301.62|301.37|300.27|299.92|456
1587083700000|2020-04-17 00:35:00|300.77|300.47|301.57|301.27|301.57|301.27|300.57|300.32|333
1587084000000|2020-04-17 00:40:00|301.52|301.22|301.27|300.97|301.77|301.52|300.82|300.52|136
1587084300000|2020-04-17 00:45:00|301.32|301.02|301.22|300.92|301.52|301.22|300.72|300.37|102
1587084600000|2020-04-17 00:50:00|301.17|300.97|301.12|300.77|301.62|301.32|300.77|300.47|186
1587084900000|2020-04-17 00:55:00|301.07|300.72|302.32|301.97|302.52|302.27|300.92|300.57|403
1587085200000|2020-04-17 01:00:00|302.37|302.07|302.92|302.57|303.52|303.22|302.37|302.07|668
1587085500000|2020-04-17 01:05:00|302.82|302.47|301.97|301.67|303.17|302.92|301.97|301.67|368
1587085800000|2020-04-17 01:10:00|301.92|301.62|301.92|301.62|302.07|301.77|301.62|301.27|217
1587086100000|2020-04-17 01:15:00|301.97|301.67|302.22|301.97|302.37|302.07|301.72|301.47|354
1587086400000|2020-04-17 01:20:00|302.27|302.02|302.32|302.02|302.57|302.27|301.87|301.57|252
1587086700000|2020-04-17 01:25:00|302.42|302.07|303.07|302.72|303.07|302.77|301.92|301.67|339
1587087000000|2020-04-17 01:30:00|303.17|302.77|302.92|302.57|303.22|302.97|302.67|302.42|242
1587087300000|2020-04-17 01:35:00|302.82|302.62|303.22|302.97|303.37|303.12|302.82|302.57|230
1587087600000|2020-04-17 01:40:00|303.32|303.02|303.07|302.77|303.32|303.02|302.62|302.37|223
1587087900000|2020-04-17 01:45:00|303.12|302.72|302.87|302.62|303.17|302.87|302.72|302.42|198
1587088200000|2020-04-17 01:50:00|302.97|302.57|302.42|302.17|302.97|302.62|302.27|301.97|270
1587088500000|2020-04-17 01:55:00|302.52|302.22|302.52|302.22|302.97|302.67|302.47|302.17|263
1587088800000|2020-04-17 02:00:00|302.57|302.27|302.42|302.12|302.67|302.37|302.02|301.77|285
1587089100000|2020-04-17 02:05:00|302.37|302.02|301.87|301.62|302.67|302.37|301.87|301.57|208
1587089400000|2020-04-17 02:10:00|301.92|301.67|301.67|301.42|302.17|301.92|301.67|301.42|114
1587089700000|2020-04-17 02:15:00|301.62|301.37|301.87|301.62|302.12|301.82|301.62|301.37|125
1587090000000|2020-04-17 02:20:00|301.82|301.57|301.82|301.52|302.02|301.72|301.67|301.42|151
1587090300000|2020-04-17 02:25:00|301.87|301.57|302.32|302.02|302.37|302.07|301.87|301.57|126
1587090600000|2020-04-17 02:30:00|302.37|302.07|302.72|302.42|302.77|302.47|302.32|302.02|246
1587090900000|2020-04-17 02:35:00|302.77|302.47|302.67|302.37|302.77|302.52|302.62|302.32|142
1587091200000|2020-04-17 02:40:00|302.62|302.32|302.62|302.32|302.97|302.67|302.62|302.32|216
1587091500000|2020-04-17 02:45:00|302.67|302.37|302.57|302.22|302.82|302.57|302.22|301.97|194
1587091800000|2020-04-17 02:50:00|302.52|302.17|302.47|302.22|302.77|302.47|302.32|302.07|122
1587092100000|2020-04-17 02:55:00|302.52|302.27|302.12|301.82|302.57|302.27|302.07|301.82|124
1587092400000|2020-04-17 03:00:00|302.07|301.77|301.92|301.62|302.37|302.12|301.87|301.62|126
1587092700000|2020-04-17 03:05:00|301.87|301.57|302.12|301.82|302.17|301.92|301.77|301.52|81
1587093000000|2020-04-17 03:10:00|302.07|301.77|302.17|301.87|302.17|301.87|302.02|301.77|21
1587093300000|2020-04-17 03:15:00|302.12|301.82|301.92|301.62|302.17|301.92|301.92|301.62|24
1587093600000|2020-04-17 03:20:00|301.97|301.67|302.07|301.82|302.17|301.92|301.97|301.62|34
1587093900000|2020-04-17 03:25:00|302.12|301.87|301.77|301.52|302.32|302.02|301.77|301.47|80
1587094200000|2020-04-17 03:30:00|301.82|301.57|301.22|300.92|301.87|301.62|301.22|300.92|240
1587094500000|2020-04-17 03:35:00|301.17|300.97|301.22|300.92|301.47|301.17|301.12|300.82|116
1587094800000|2020-04-17 03:40:00|301.17|300.87|300.87|300.62|301.17|300.87|300.82|300.57|148
1587095100000|2020-04-17 03:45:00|300.92|300.57|301.27|300.97|301.42|301.17|300.92|300.57|73
1587095400000|2020-04-17 03:50:00|301.22|300.92|300.97|300.67|301.37|301.07|300.92|300.67|65
1587095700000|2020-04-17 03:55:00|301.02|300.72|301.17|300.87|301.17|300.92|300.87|300.62|73
1587096000000|2020-04-17 04:00:00|301.22|300.92|301.27|301.02|301.37|301.12|300.92|300.67|63
1587096300000|2020-04-17 04:05:00|301.22|300.97|301.27|300.97|301.27|301.02|301.02|300.77|46
1587096600000|2020-04-17 04:10:00|301.32|301.02|301.27|300.97|301.37|301.07|301.12|300.87|59
1587096900000|2020-04-17 04:15:00|301.22|301.02|301.47|301.17|301.52|301.22|301.17|300.92|71
1587097200000|2020-04-17 04:20:00|301.52|301.22|301.32|301.02|301.77|301.47|301.27|300.97|85
1587097500000|2020-04-17 04:25:00|301.37|301.07|301.67|301.37|301.67|301.37|301.17|300.92|82
1587097800000|2020-04-17 04:30:00|301.72|301.42|301.52|301.27|301.82|301.52|301.47|301.22|43
1587098100000|2020-04-17 04:35:00|301.47|301.22|301.47|301.17|301.52|301.27|301.42|301.12|27
1587098400000|2020-04-17 04:40:00|301.52|301.22|301.37|301.07|301.57|301.32|301.32|301.02|27
1587098700000|2020-04-17 04:45:00|301.42|301.12|301.22|300.97|301.42|301.17|301.17|300.92|20
1587099000000|2020-04-17 04:50:00|301.32|301.02|301.42|301.07|301.42|301.12|301.22|300.92|15
1587099300000|2020-04-17 04:55:00|301.37|301.12|301.27|300.97|301.42|301.12|301.12|300.87|65
1587099600000|2020-04-17 05:00:00|301.22|300.92|301.17|300.87|301.37|301.12|301.12|300.87|73
1587099900000|2020-04-17 05:05:00|301.12|300.92|301.42|301.12|301.52|301.22|301.12|300.87|94
1587100200000|2020-04-17 05:10:00|301.37|301.07|301.27|300.97|301.42|301.12|301.17|300.87|31
1587100500000|2020-04-17 05:15:00|301.22|301.02|300.87|300.57|301.27|301.02|300.82|300.57|127
1587100800000|2020-04-17 05:20:00|300.82|300.62|300.72|300.47|300.87|300.62|300.72|300.47|81
1587101100000|2020-04-17 05:25:00|300.77|300.52|300.92|300.62|300.92|300.62|300.72|300.42|169
1587101400000|2020-04-17 05:30:00|300.87|300.57|300.97|300.72|301.07|300.77|300.77|300.52|126
1587101700000|2020-04-17 05:35:00|301.02|300.67|300.87|300.57|301.02|300.67|300.77|300.52|72
1587102000000|2020-04-17 05:40:00|300.82|300.62|300.92|300.62|301.07|300.82|300.72|300.42|121
1587102300000|2020-04-17 05:45:00|300.87|300.67|300.87|300.57|300.92|300.67|300.82|300.52|54
1587102600000|2020-04-17 05:50:00|300.92|300.62|300.72|300.47|300.92|300.67|300.72|300.47|38
1587102900000|2020-04-17 05:55:00|300.67|300.42|300.62|300.37|300.72|300.42|300.52|300.27|113
1587103200000|2020-04-17 06:00:00|300.67|300.42|299.92|299.57|300.72|300.42|299.82|299.57|193
1587103500000|2020-04-17 06:05:00|299.97|299.62|299.57|299.27|300.02|299.77|299.32|299.07|152
1587103800000|2020-04-17 06:10:00|299.62|299.32|299.27|298.97|299.72|299.42|299.17|298.92|120
1587104100000|2020-04-17 06:15:00|299.22|298.92|299.02|298.72|299.37|299.12|298.87|298.57|203
1587104400000|2020-04-17 06:20:00|299.12|298.82|299.57|299.32|299.72|299.37|298.97|298.67|98
1587104700000|2020-04-17 06:25:00|299.62|299.37|298.62|298.32|299.62|299.37|298.57|298.27|142
1587105000000|2020-04-17 06:30:00|298.57|298.37|298.62|298.32|298.87|298.62|298.47|298.17|103
1587105300000|2020-04-17 06:35:00|298.57|298.27|298.67|298.37|298.72|298.37|298.27|297.97|212
1587105600000|2020-04-17 06:40:00|298.72|298.42|299.02|298.72|299.32|298.97|298.72|298.42|186
1587105900000|2020-04-17 06:45:00|298.97|298.67|298.52|298.22|298.97|298.67|298.42|298.12|75
1587106200000|2020-04-17 06:50:00|298.47|298.17|298.47|298.17|298.62|298.37|298.27|297.97|71
1587106500000|2020-04-17 06:55:00|298.52|298.22|298.47|298.17|298.82|298.57|298.37|298.12|110
1587106800000|2020-04-17 07:00:00|298.42|298.12|297.67|297.42|298.52|298.22|297.47|297.17|480
1587107100000|2020-04-17 07:05:00|297.62|297.37|297.27|296.97|297.67|297.42|297.27|296.97|182
1587107400000|2020-04-17 07:10:00|297.22|296.92|297.67|297.37|297.67|297.37|297.02|296.72|226
1587107700000|2020-04-17 07:15:00|297.72|297.42|297.97|297.67|298.17|297.87|297.72|297.42|89
1587108000000|2020-04-17 07:20:00|297.92|297.62|298.02|297.72|298.12|297.82|297.77|297.47|67
1587108300000|2020-04-17 07:25:00|297.97|297.77|298.27|297.97|298.27|297.97|297.97|297.67|75
1587108600000|2020-04-17 07:30:00|298.22|298.02|297.72|297.42|298.27|298.02|297.67|297.37|113
1587108900000|2020-04-17 07:35:00|297.67|297.37|297.52|297.27|297.67|297.42|297.42|297.17|94
1587109200000|2020-04-17 07:40:00|297.47|297.22|296.87|296.62|297.57|297.32|296.72|296.42|203
1587109500000|2020-04-17 07:45:00|296.82|296.57|296.82|296.52|296.97|296.72|296.47|296.17|153
1587109800000|2020-04-17 07:50:00|296.77|296.47|297.27|297.02|297.37|297.07|296.72|296.47|95
1587110100000|2020-04-17 07:55:00|297.32|296.97|297.27|296.92|297.57|297.22|297.12|296.87|115
1587110400000|2020-04-17 08:00:00|297.22|296.87|297.07|296.77|297.27|297.02|296.87|296.57|248
1587110700000|2020-04-17 08:05:00|297.12|296.87|297.57|297.27|297.57|297.27|297.12|296.87|174
1587111000000|2020-04-17 08:10:00|297.52|297.22|296.82|296.52|297.57|297.22|296.77|296.47|229
1587111300000|2020-04-17 08:15:00|296.77|296.57|296.67|296.37|296.82|296.57|296.37|296.12|307
1587111600000|2020-04-17 08:20:00|296.72|296.42|296.47|296.22|297.02|296.77|296.42|296.17|257
1587111900000|2020-04-17 08:25:00|296.52|296.17|296.12|295.87|296.57|296.27|296.07|295.82|336
1587112200000|2020-04-17 08:30:00|296.07|295.82|296.02|295.77|296.12|295.87|295.87|295.62|290
1587112500000|2020-04-17 08:35:00|296.07|295.82|296.22|295.92|296.57|296.32|295.97|295.72|406
1587112800000|2020-04-17 08:40:00|296.17|295.97|296.17|295.87|296.17|295.97|295.97|295.67|234
1587113100000|2020-04-17 08:45:00|296.12|295.92|296.07|295.82|296.17|295.92|295.87|295.62|218
1587113400000|2020-04-17 08:50:00|296.02|295.77|296.42|296.17|296.42|296.17|295.97|295.72|328
1587113700000|2020-04-17 08:55:00|296.52|296.22|296.22|295.92|296.52|296.27|296.17|295.87|518
1587114000000|2020-04-17 09:00:00|296.17|295.97|295.67|295.37|296.32|296.07|295.62|295.37|652
1587114300000|2020-04-17 09:05:00|295.82|295.42|295.67|295.37|295.92|295.62|295.42|295.12|474
1587114600000|2020-04-17 09:10:00|295.72|295.42|295.77|295.37|295.87|295.62|295.62|295.27|153
1587114900000|2020-04-17 09:15:00|295.72|295.32|295.77|295.47|295.87|295.62|295.62|295.32|86
1587115200000|2020-04-17 09:20:00|295.92|295.22|295.82|295.12|296.12|295.42|295.82|295.12|0
1587115500000|2020-04-17 09:25:00|295.72|295.02|295.82|295.12|296.02|295.32|295.72|295.02|1
1587115800000|2020-04-17 09:30:00|295.72|295.02|295.62|294.92|295.82|295.12|295.42|294.72|0
1587116100000|2020-04-17 09:35:00|295.72|295.02|295.92|295.22|296.02|295.32|295.62|294.92|0
1587116400000|2020-04-17 09:40:00|296.02|295.32|296.12|295.42|296.22|295.52|295.92|295.22|0
1587116700000|2020-04-17 09:45:00|296.02|295.32|296.42|295.72|296.42|295.72|295.92|295.22|0
1587117000000|2020-04-17 09:50:00|296.37|295.77|296.67|296.27|296.72|296.47|296.37|295.77|23
1587117300000|2020-04-17 09:55:00|296.62|296.22|296.32|295.97|296.62|296.32|296.27|295.97|7
1587117600000|2020-04-17 10:00:00|296.42|296.02|296.57|296.27|296.62|296.27|296.32|295.97|81
1587117900000|2020-04-17 10:05:00|296.62|296.32|296.82|296.52|296.82|296.57|296.57|296.27|37
1587118200000|2020-04-17 10:10:00|296.87|296.57|297.02|296.72|297.07|296.77|296.82|296.52|36
1587118500000|2020-04-17 10:15:00|296.97|296.67|297.22|296.92|297.22|296.92|296.92|296.62|33
1587118800000|2020-04-17 10:20:00|297.32|296.87|297.42|297.12|297.42|297.12|297.32|296.87|4
1587119100000|2020-04-17 10:25:00|297.47|297.17|297.27|296.92|297.47|297.17|297.27|296.87|3
1587119400000|2020-04-17 10:30:00|297.32|296.87|297.32|296.97|297.37|297.07|297.27|296.87|28
1587119700000|2020-04-17 10:35:00|297.27|296.92|297.52|297.12|297.52|297.17|297.27|296.82|5
1587120000000|2020-04-17 10:40:00|297.57|297.17|297.37|296.97|297.57|297.22|297.37|296.97|2
1587120300000|2020-04-17 10:45:00|297.32|296.92|297.32|296.97|297.32|296.97|297.17|296.87|3
1587120600000|2020-04-17 10:50:00|297.37|297.02|297.37|297.02|297.52|297.22|297.37|296.92|4
1587120900000|2020-04-17 10:55:00||296.97||297.02||297.07||296.97|1
1587121200000|2020-04-17 11:00:00|297.42|297.07|297.57|297.22|297.57|297.22|297.37|296.97|18
1587121500000|2020-04-17 11:05:00|297.42|297.17|297.27|296.92|297.42|297.17|297.27|296.87|25
1587121800000|2020-04-17 11:10:00|297.22|296.87|297.27|296.92|297.27|296.92|297.22|296.87|3
1587122100000|2020-04-17 11:15:00|297.12|296.97|297.12|296.77|297.37|296.97|297.12|296.77|21
1587122400000|2020-04-17 11:20:00|296.97|296.82|296.97|296.62|297.12|296.82|296.97|296.52|13
1587122700000|2020-04-17 11:25:00|296.87|296.57|296.77|296.42|297.07|296.72|296.72|296.42|26
1587123000000|2020-04-17 11:30:00|296.72|296.37|296.27|295.87|296.77|296.42|296.22|295.87|24
1587123300000|2020-04-17 11:35:00|296.32|295.92|296.57|296.22|296.72|296.47|296.32|295.87|62
1587123600000|2020-04-17 11:40:00|296.62|296.27|296.67|296.37|296.72|296.37|296.47|296.12|29
1587123900000|2020-04-17 11:45:00|296.72|296.42|296.97|296.62|296.97|296.72|296.67|296.32|10
1587124200000|2020-04-17 11:50:00|296.92|296.57|297.27|296.92|297.27|296.97|296.92|296.57|6
1587124500000|2020-04-17 11:55:00|297.22|296.97|296.97|296.67|297.27|297.02|296.97|296.67|9
1587124800000|2020-04-17 12:00:00|296.92|296.62|296.87|296.47|297.12|296.77|296.77|296.42|16
1587125100000|2020-04-17 12:05:00|296.82|296.52|296.97|296.62|296.97|296.67|296.77|296.47|8
1587125400000|2020-04-17 12:10:00|296.92|296.67|297.02|296.67|297.07|296.77|296.67|296.37|39
1587125700000|2020-04-17 12:15:00|296.97|296.62|296.77|296.37|296.97|296.62|296.62|296.37|7
1587126000000|2020-04-17 12:20:00|296.82|296.42|296.72|296.42|296.82|296.47|296.47|296.22|10
1587126300000|2020-04-17 12:25:00|296.67|296.47|296.67|296.37|296.82|296.52|296.67|296.37|17
1587126600000|2020-04-17 12:30:00|296.62|296.32|296.47|296.12|296.77|296.42|296.32|296.07|22
1587126900000|2020-04-17 12:35:00|296.42|296.17|296.47|296.17|296.62|296.27|296.37|296.07|12
1587127200000|2020-04-17 12:40:00|296.57|296.22|296.32|296.07|296.67|296.32|296.32|296.07|7
1587127500000|2020-04-17 12:45:00|296.42|296.12|296.27|295.97|296.47|296.17|296.22|295.97|39
1587127800000|2020-04-17 12:50:00|296.22|295.87|296.07|295.77|296.22|295.87|295.82|295.57|59
1587128100000|2020-04-17 12:55:00|296.17|295.82|296.17|295.82|296.22|295.92|295.92|295.62|47
1587128400000|2020-04-17 13:00:00|296.12|295.87|296.07|295.77|296.27|295.97|295.97|295.67|16
1587128700000|2020-04-17 13:05:00|296.12|295.82|295.92|295.57|296.17|295.82|295.77|295.47|9
1587129000000|2020-04-17 13:10:00|295.87|295.52|296.02|295.67|296.02|295.67|295.72|295.42|6
1587129300000|2020-04-17 13:15:00|296.07|295.72|295.87|295.57|296.07|295.72|295.72|295.42|7
1587129600000|2020-04-17 13:20:00|296.02|295.62|295.87|295.57|296.07|295.77|295.77|295.42|7
1587129900000|2020-04-17 13:25:00|295.97|295.62|296.02|295.67|296.07|295.72|295.77|295.47|16
1587130200000|2020-04-17 13:30:00|296.07|295.72|295.72|295.37|296.12|295.87|295.52|295.17|15
1587130500000|2020-04-17 13:35:00|295.67|295.32|295.67|295.27|295.87|295.52|295.32|294.97|24
1587130800000|2020-04-17 13:40:00|295.72|295.32|295.27|294.87|295.72|295.32|294.97|294.67|38
1587131100000|2020-04-17 13:45:00|295.22|294.92|295.27|294.97|295.42|295.12|295.17|294.87|100
1587131400000|2020-04-17 13:50:00|295.22|294.87|295.57|295.22|295.77|295.47|295.17|294.87|90
1587131700000|2020-04-17 13:55:00|295.62|295.27|296.12|295.77|296.12|295.82|295.52|295.22|18
1587132000000|2020-04-17 14:00:00|296.07|295.72|295.87|295.57|296.22|295.87|295.72|295.37|38
1587132300000|2020-04-17 14:05:00|295.97|295.62|296.22|295.87|296.37|296.07|295.87|295.52|58
1587132600000|2020-04-17 14:10:00|296.27|295.92|295.52|295.17|296.32|296.07|295.32|295.02|29
1587132900000|2020-04-17 14:15:00|295.47|295.22|295.02|294.67|295.47|295.22|294.97|294.67|52
1587133200000|2020-04-17 14:20:00|294.97|294.62|295.02|294.67|295.12|294.77|294.87|294.52|13
1587133500000|2020-04-17 14:25:00|294.97|294.57|294.62|294.37|295.12|294.77|294.62|294.37|27
1587133800000|2020-04-17 14:30:00|294.67|294.42|294.37|294.02|294.67|294.42|294.22|293.92|31
1587134100000|2020-04-17 14:35:00|294.32|293.97|294.47|294.12|294.47|294.12|294.12|293.82|59
1587134400000|2020-04-17 14:40:00|294.42|294.07|294.52|294.17|294.72|294.37|294.32|293.97|9
1587134700000|2020-04-17 14:45:00|294.47|294.12|293.97|293.62|294.52|294.17|293.92|293.62|43
1587135000000|2020-04-17 14:50:00|294.02|293.67|294.57|294.22|294.57|294.22|294.02|293.62|53
1587135300000|2020-04-17 14:55:00|294.52|294.27|294.57|294.22|294.92|294.57|294.52|294.17|24
1587135600000|2020-04-17 15:00:00|294.52|294.17|294.67|294.32|294.82|294.47|294.47|294.17|15
1587135900000|2020-04-17 15:05:00|294.62|294.27|294.72|294.37|294.82|294.52|294.52|294.22|7
1587136200000|2020-04-17 15:10:00|294.67|294.32|294.72|294.37|294.77|294.42|294.47|294.17|2
1587136500000|2020-04-17 15:15:00|294.62|294.32|294.62|294.27|294.72|294.37|294.37|294.07|13
1587136800000|2020-04-17 15:20:00|294.57|294.22|294.42|294.12|294.62|294.37|294.22|293.92|14
1587137100000|2020-04-17 15:25:00|294.37|294.07|294.17|293.82|294.47|294.12|294.07|293.77|8
1587137400000|2020-04-17 15:30:00|294.22|293.87|294.42|294.07|294.47|294.12|293.92|293.62|35
1587137700000|2020-04-17 15:35:00|294.47|294.12|294.42|294.07|294.57|294.22|294.37|294.02|2
1587138000000|2020-04-17 15:40:00|294.27|294.12|294.57|294.27|294.72|294.37|294.27|293.92|56
1587138300000|2020-04-17 15:45:00|294.62|294.32|294.82|294.42|294.82|294.42|294.57|294.17|9
1587138600000|2020-04-17 15:50:00|294.87|294.47|295.02|294.57|295.02|294.67|294.82|294.42|6
1587138900000|2020-04-17 15:55:00|294.97|294.52|294.67|294.32|294.97|294.52|294.67|294.32|2
1587139200000|2020-04-17 16:00:00||294.22||294.22||294.27||294.17|2
1587139500000|2020-04-17 16:05:00|294.62|294.27|294.67|294.22|294.67|294.27|294.47|294.17|9
1587139800000|2020-04-17 16:10:00|294.62|294.17|294.72|294.27|294.72|294.27|294.57|294.07|2
1587140100000|2020-04-17 16:15:00|294.57|294.32|294.82|294.47|294.82|294.52|294.57|294.22|8
1587140400000|2020-04-17 16:20:00||294.42||294.47||294.47||294.42|0
1587140700000|2020-04-17 16:25:00|294.77|294.42|294.77|294.27|294.77|294.42|294.77|294.27|6
1587141000000|2020-04-17 16:30:00|294.62|294.32|294.82|294.42|294.82|294.42|294.62|294.32|4
1587141300000|2020-04-17 16:35:00|294.87|294.47|295.17|294.77|295.17|294.92|294.87|294.47|16
1587141600000|2020-04-17 16:40:00|295.22|294.82|295.27|294.82|295.27|294.97|295.22|294.82|4
1587141900000|2020-04-17 16:45:00|295.22|294.87|295.37|295.02|295.37|295.02|295.22|294.72|6
1587142200000|2020-04-17 16:50:00|295.22|294.97|295.37|295.02|295.37|295.02|295.22|294.97|1
1587142500000|2020-04-17 16:55:00|295.27|294.97|295.32|295.02|295.32|295.02|295.27|294.87|5
1587142800000|2020-04-17 17:00:00|295.27|294.97|295.27|294.92|295.37|295.07|295.17|294.92|9
1587143100000|2020-04-17 17:05:00|295.07|294.82|294.92|294.57|295.07|294.82|294.82|294.52|8
1587143400000|2020-04-17 17:10:00|294.97|294.62|294.82|294.47|294.97|294.62|294.77|294.47|1
1587143700000|2020-04-17 17:15:00|294.87|294.52|295.07|294.67|295.07|294.72|294.77|294.47|20
1587144000000|2020-04-17 17:20:00|295.02|294.62|294.97|294.67|295.07|294.72|294.92|294.57|15
1587144300000|2020-04-17 17:25:00|295.02|294.62|295.02|294.67|295.07|294.77|295.02|294.62|4
1587144600000|2020-04-17 17:30:00|295.07|294.72|295.17|294.77|295.22|294.87|295.02|294.67|52
1587144900000|2020-04-17 17:35:00|295.22|294.82|295.27|294.97|295.27|294.97|295.22|294.82|5
1587145200000|2020-04-17 17:40:00||294.92||294.87||294.92||294.87|3
1587145500000|2020-04-17 17:45:00|295.22|294.82|295.17|294.72|295.22|294.82|295.02|294.72|4
1587145800000|2020-04-17 17:50:00||294.77||294.77||294.77||294.77|0
1587146100000|2020-04-17 17:55:00||294.82||294.77||294.82||294.77|0
1587146400000|2020-04-17 18:00:00||294.72||294.72||294.72||294.72|0
1587146700000|2020-04-17 18:05:00|294.92|294.67|295.07|294.67|295.07|294.67|294.92|294.62|11
1587147000000|2020-04-17 18:10:00||294.72||294.62||294.72||294.62|0
1587147300000|2020-04-17 18:15:00||294.67||294.67||294.67||294.67|1
1587147600000|2020-04-17 18:20:00|295.17|294.72|295.17|294.77|295.17|294.77|295.17|294.72|0
1587147900000|2020-04-17 18:25:00|294.97|294.72|295.12|294.67|295.12|294.72|294.97|294.67|0
1587148200000|2020-04-17 18:30:00|295.07|294.62|294.67|294.37|295.07|294.67|294.67|294.37|4
1587148500000|2020-04-17 18:35:00|294.57|294.32|294.27|293.87|294.62|294.32|294.27|293.87|4
1587148800000|2020-04-17 18:40:00|294.32|293.92|294.57|294.22|294.57|294.22|294.17|293.82|6
1587149100000|2020-04-17 18:45:00|294.67|294.17|294.77|294.37|294.77|294.52|294.67|294.17|4
1587149400000|2020-04-17 18:50:00|294.82|294.42|294.82|294.37|294.82|294.42|294.82|294.37|1
1587149700000|2020-04-17 18:55:00|294.92|294.42|294.92|294.57|294.92|294.57|294.92|294.37|3
1587150000000|2020-04-17 19:00:00|295.02|294.62|295.12|294.72|295.22|294.82|295.02|294.62|12
1587150300000|2020-04-17 19:05:00||294.77||294.77||294.77||294.72|0
1587150600000|2020-04-17 19:10:00|295.22|294.72|295.22|294.82|295.27|295.02|295.12|294.72|5
1587150900000|2020-04-17 19:15:00|295.17|294.87|295.22|294.87|295.22|294.92|294.77|294.42|34
1587151200000|2020-04-17 19:20:00|295.12|294.82|294.87|294.57|295.22|294.87|294.87|294.57|2
1587151500000|2020-04-17 19:25:00|295.02|294.62|295.27|294.87|295.27|294.92|294.97|294.62|4
1587151800000|2020-04-17 19:30:00|295.32|294.92|295.52|295.17|295.57|295.27|295.32|294.92|9
1587152100000|2020-04-17 19:35:00|295.57|295.22|295.57|295.22|295.67|295.32|295.47|295.12|2
1587152400000|2020-04-17 19:40:00|295.67|295.27|295.67|295.32|295.67|295.42|295.67|295.22|3
1587152700000|2020-04-17 19:45:00|295.87|295.37|296.02|295.62|296.02|295.67|295.87|295.27|2
1587153000000|2020-04-17 19:50:00|296.17|295.67|296.27|295.97|296.42|296.17|296.17|295.67|43
1587153300000|2020-04-17 19:55:00|296.37|295.92|296.22|295.87|296.37|296.02|296.12|295.67|22
1587153600000|2020-04-17 20:00:00|296.17|295.82|296.37|295.92|296.37|295.97|296.02|295.62|6
1587153900000|2020-04-17 20:05:00|296.22|295.82|296.22|295.82|296.22|295.92|296.17|295.77|3
1587154200000|2020-04-17 20:10:00|296.27|295.87|296.12|295.77|296.37|296.07|296.12|295.77|41
1587154500000|2020-04-17 20:15:00|296.07|295.82|295.92|295.67|296.27|295.92|295.87|295.52|29
1587154800000|2020-04-17 20:20:00|295.97|295.52|296.17|295.72|296.17|295.82|295.87|295.47|13
1587155100000|2020-04-17 20:25:00||295.77||295.72||295.77||295.72|0
1587155400000|2020-04-17 20:30:00|296.22|295.77|296.27|295.77|296.32|295.97|296.07|295.72|15
1587155700000|2020-04-17 20:35:00|296.07|295.82|296.22|295.72|296.22|295.87|296.02|295.67|3
1587156000000|2020-04-17 20:40:00|296.07|295.67|296.22|295.67|296.22|295.82|296.02|295.62|9
1587156300000|2020-04-17 20:45:00|296.32|295.77|296.27|295.82|296.37|295.97|296.02|295.67|26
1587156600000|2020-04-17 20:50:00|296.37|295.87|296.37|295.82|296.37|295.92|296.17|295.82|1
1587156900000|2020-04-17 20:55:00|296.42|295.62|296.47|295.52|296.47|295.62|296.37|295.47|3
1587333600000|2020-04-19 22:00:00|295.22|294.52|294.82|294.12|295.52|294.82|294.82|294.12|0
1587333900000|2020-04-19 22:05:00|294.92|294.22|295.22|294.52|295.22|294.52|294.82|294.12|0
1587334200000|2020-04-19 22:10:00|295.12|294.42|294.82|294.12|295.22|294.52|294.82|294.12|0
1587334500000|2020-04-19 22:15:00|294.92|294.22|294.72|294.02|294.92|294.22|294.72|294.02|0
1587334800000|2020-04-19 22:20:00|294.62|293.92|294.22|293.52|294.62|293.92|294.22|293.52|0
1587335100000|2020-04-19 22:25:00|294.32|293.62|294.62|293.92|294.62|293.92|294.32|293.62|0
1587335400000|2020-04-19 22:30:00|294.52|293.82|294.52|293.82|294.72|294.02|294.42|293.72|0
1587335700000|2020-04-19 22:35:00|294.62|293.92|294.42|293.72|294.62|293.92|294.32|293.62|0
1587336000000|2020-04-19 22:40:00|294.32|293.62|294.32|293.62|294.52|293.82|294.32|293.62|0
1587336300000|2020-04-19 22:45:00|294.42|293.72|294.52|293.82|294.52|293.82|294.32|293.62|0
1587336600000|2020-04-19 22:50:00|294.62|293.92|294.62|293.92|294.72|294.02|294.52|293.82|0
1587336900000|2020-04-19 22:55:00|294.52|293.82|294.72|294.02|294.72|294.02|294.52|293.82|0
1587337200000|2020-04-19 23:00:00|294.82|294.12|294.52|293.82|294.82|294.12|294.52|293.82|0
1587337500000|2020-04-19 23:05:00|294.42|293.72|294.72|294.02|294.72|294.02|294.42|293.72|0
1587337800000|2020-04-19 23:10:00|294.82|294.12|294.82|294.12|294.82|294.12|294.72|294.02|0
1587338100000|2020-04-19 23:15:00|294.92|294.22|294.92|294.22|294.92|294.22|294.82|294.12|0
1587338400000|2020-04-19 23:20:00|295.02|294.32|294.92|294.22|295.02|294.32|294.92|294.22|0
1587338700000|2020-04-19 23:25:00|295.02|294.32|294.92|294.22|295.02|294.32|294.92|294.22|0
1587339000000|2020-04-19 23:30:00|295.02|294.32|295.02|294.32|295.12|294.42|294.92|294.22|0
1587339300000|2020-04-19 23:35:00|294.92|294.22|294.92|294.22|294.92|294.22|294.82|294.12|0
1587339600000|2020-04-19 23:40:00|294.82|294.12|294.82|294.12|294.82|294.12|294.72|294.02|0
1587339900000|2020-04-19 23:45:00|294.92|294.22|294.92|294.22|295.02|294.32|294.92|294.22|0
1587340200000|2020-04-19 23:50:00|294.82|294.12|294.62|293.92|294.92|294.22|294.62|293.92|0
1587340500000|2020-04-19 23:55:00|294.72|294.02|294.72|294.02|294.82|294.12|294.72|294.02|0
1587340800000|2020-04-20 00:00:00|294.82|294.12|294.82|294.12|295.02|294.32|294.82|294.12|0
1587341100000|2020-04-20 00:05:00|294.92|294.22|295.02|294.32|295.02|294.32|294.82|294.12|0
1587341400000|2020-04-20 00:10:00|295.12|294.42|295.12|294.42|295.12|294.42|294.92|294.22|0
1587341700000|2020-04-20 00:15:00|294.72|294.02|295.12|294.42|295.22|294.52|294.72|294.02|0
1587342000000|2020-04-20 00:20:00|295.22|294.52|295.62|294.92|295.62|294.92|295.12|294.42|0
1587342300000|2020-04-20 00:25:00|295.92|295.22|296.32|295.62|296.32|295.62|295.82|295.12|0
1587342600000|2020-04-20 00:30:00|296.12|295.67|296.97|296.62|297.07|296.72|295.92|295.62|269
1587342900000|2020-04-20 00:35:00|296.92|296.67|297.17|296.92|297.42|297.12|296.87|296.52|139
1587343200000|2020-04-20 00:40:00|297.22|296.87|297.15|296.85|297.22|296.97|297.1|296.75|75
1587343500000|2020-04-20 00:45:00|297.2|296.9|297.6|297.3|297.8|297.5|296.95|296.6|144
1587343800000|2020-04-20 00:50:00|297.55|297.35|297.35|297.05|297.7|297.4|297.25|296.95|64
1587344100000|2020-04-20 00:55:00|297.4|297.1|297.1|296.8|297.85|297.5|296.95|296.65|144
1587344400000|2020-04-20 01:00:00|297.05|296.75|297.05|296.75|297.8|297.55|296.9|296.6|432
1587344700000|2020-04-20 01:05:00|297|296.8|296.75|296.5|297|296.8|296.1|295.75|407
1587345000000|2020-04-20 01:10:00|296.8|296.45|296.3|296|296.8|296.45|295.5|295.1|403
1587345300000|2020-04-20 01:15:00|296.25|295.9|296.85|296.6|297|296.7|296|295.75|348
1587345600000|2020-04-20 01:20:00|296.9|296.65|297.7|297.4|297.7|297.4|296.85|296.65|302
1587345900000|2020-04-20 01:25:00|297.65|297.45|297.4|297.1|297.8|297.55|297.4|297.1|147
1587346200000|2020-04-20 01:30:00|297.45|297.15|296.9|296.6|297.5|297.25|296.35|296.05|380
1587346500000|2020-04-20 01:35:00|296.8|296.55|296.5|296.2|296.8|296.55|296.2|295.95|116
1587346800000|2020-04-20 01:40:00|296.4|296.15|295.75|295.45|296.4|296.15|295.65|295.4|212
1587347100000|2020-04-20 01:45:00|295.7|295.4|296.15|295.85|296.35|296.1|295.7|295.4|273
1587347400000|2020-04-20 01:50:00|296.1|295.8|296.05|295.75|296.35|296.05|296|295.65|161
1587347700000|2020-04-20 01:55:00|296|295.8|295.75|295.45|296.25|296|295.75|295.45|107
1587348000000|2020-04-20 02:00:00|295.7|295.5|296|295.7|296.15|295.9|295.6|295.35|190
1587348300000|2020-04-20 02:05:00|296.05|295.75|296.4|296.1|296.55|296.3|296.05|295.7|105
1587348600000|2020-04-20 02:10:00|296.45|296.15|296.35|296|296.5|296.15|296|295.75|69
1587348900000|2020-04-20 02:15:00|296.4|296.1|296.7|296.4|296.75|296.45|296.35|296.05|71
1587349200000|2020-04-20 02:20:00|296.6|296.35|296.75|296.5|296.75|296.5|296.5|296.2|100
1587349500000|2020-04-20 02:25:00|296.8|296.55|297|296.65|297.05|296.75|296.5|296.2|106
1587349800000|2020-04-20 02:30:00|296.95|296.7|297|296.7|297.1|296.8|296.75|296.45|94
1587350100000|2020-04-20 02:35:00|297.05|296.75|296.5|296.25|297.25|296.95|296.5|296.25|181
1587350400000|2020-04-20 02:40:00|296.55|296.3|297.05|296.8|297.15|296.9|296.5|296.2|168
1587350700000|2020-04-20 02:45:00|297.1|296.75|296.65|296.35|297.2|296.9|296.55|296.25|187
1587351000000|2020-04-20 02:50:00|296.6|296.3|297|296.7|297.05|296.75|296.6|296.3|152
1587351300000|2020-04-20 02:55:00|296.95|296.65|297.2|296.9|297.25|297|296.9|296.65|114
1587351600000|2020-04-20 03:00:00|297.15|296.85|297.5|297.2|297.6|297.3|297.05|296.8|185
1587351900000|2020-04-20 03:05:00|297.45|297.15|297.55|297.25|297.55|297.25|297.35|297.1|121
1587352200000|2020-04-20 03:10:00|297.5|297.3|297.65|297.4|297.75|297.45|297.4|297.15|162
1587352500000|2020-04-20 03:15:00|297.6|297.35|298|297.7|298.1|297.85|297.6|297.3|198
1587352800000|2020-04-20 03:20:00|297.95|297.75|297.95|297.7|298.05|297.75|297.9|297.65|97
1587353100000|2020-04-20 03:25:00|298|297.75|297.9|297.6|298.2|297.95|297.8|297.55|128
1587353400000|2020-04-20 03:30:00|297.85|297.65|297.65|297.4|298.2|297.9|297.65|297.4|130
1587353700000|2020-04-20 03:35:00|297.6|297.35|297.7|297.45|297.85|297.6|297.5|297.25|51
1587354000000|2020-04-20 03:40:00|297.65|297.4|297.8|297.55|297.85|297.55|297.65|297.35|43
1587354300000|2020-04-20 03:45:00|297.75|297.5|297.5|297.2|297.8|297.55|297.4|297.15|83
1587354600000|2020-04-20 03:50:00|297.45|297.25|297.6|297.3|297.7|297.4|297.45|297.2|82
1587354900000|2020-04-20 03:55:00|297.55|297.35|297.85|297.6|298.05|297.75|297.55|297.35|76
1587355200000|2020-04-20 04:00:00|297.9|297.55|297.95|297.65|297.95|297.7|297.7|297.45|93
1587355500000|2020-04-20 04:05:00|298|297.7|298.15|297.9|298.35|298.05|297.95|297.7|123
1587355800000|2020-04-20 04:10:00|298.2|297.95|298.05|297.8|298.3|298.05|297.9|297.6|72
1587356100000|2020-04-20 04:15:00|298|297.75|297.45|297.2|298.05|297.8|297.45|297.2|142
1587356400000|2020-04-20 04:20:00|297.4|297.15|297.35|297.1|297.6|297.35|297.25|296.95|120
1587356700000|2020-04-20 04:25:00|297.3|297.05|297.65|297.4|297.65|297.4|297.1|296.8|81
1587357000000|2020-04-20 04:30:00|297.7|297.45|297.9|297.65|297.95|297.65|297.6|297.35|66
1587357300000|2020-04-20 04:35:00|297.95|297.6|297.8|297.5|297.95|297.65|297.75|297.45|31
1587357600000|2020-04-20 04:40:00|297.75|297.45|297.75|297.5|297.9|297.65|297.7|297.45|21
1587357900000|2020-04-20 04:45:00|297.8|297.55|297.8|297.5|297.8|297.55|297.65|297.35|44
1587358200000|2020-04-20 04:50:00|297.85|297.55|297.9|297.65|297.95|297.7|297.75|297.45|46
1587358500000|2020-04-20 04:55:00|297.85|297.6|298|297.7|298|297.7|297.8|297.5|98
1587358800000|2020-04-20 05:00:00|297.95|297.65|297.65|297.4|297.95|297.65|297.6|297.3|148
1587359100000|2020-04-20 05:05:00|297.6|297.35|297.3|297.05|297.65|297.35|297.3|297|104
1587359400000|2020-04-20 05:10:00|297.25|297|296.8|296.5|297.4|297.15|296.75|296.5|105
1587359700000|2020-04-20 05:15:00|296.75|296.55|297|296.75|297.05|296.8|296.65|296.35|88
1587360000000|2020-04-20 05:20:00|297.05|296.8|297.35|297.1|297.5|297.2|297|296.7|71
1587360300000|2020-04-20 05:25:00|297.4|297.15|297.5|297.25|297.6|297.35|297.35|297.15|89
1587360600000|2020-04-20 05:30:00|297.55|297.3|297.55|297.3|297.95|297.65|297.55|297.25|199
1587360900000|2020-04-20 05:35:00|297.6|297.35|296.55|296.3|297.65|297.4|296.4|296.1|207
1587361200000|2020-04-20 05:40:00|296.6|296.25|296.7|296.45|296.8|296.55|296.45|296.2|73
1587361500000|2020-04-20 05:45:00|296.75|296.5|296.85|296.5|296.9|296.65|296.5|296.25|73
1587361800000|2020-04-20 05:50:00|296.8|296.55|296.45|296.2|296.85|296.6|296.3|296.05|60
1587362100000|2020-04-20 05:55:00|296.4|296.15|296.4|296.1|296.6|296.35|296.3|296|108
1587362400000|2020-04-20 06:00:00|296.3|296.05|296.3|296.05|297.05|296.75|296.3|296|159
1587362700000|2020-04-20 06:05:00|296.35|296.1|296.2|295.9|296.55|296.25|296|295.7|276
1587363000000|2020-04-20 06:10:00|296.15|295.95|296.3|296|296.35|296.05|296.1|295.75|84
1587363300000|2020-04-20 06:15:00|296.25|295.95|296.4|296.15|296.7|296.4|296.15|295.85|102
1587363600000|2020-04-20 06:20:00|296.35|296.1|296.65|296.35|296.65|296.4|296.2|295.9|50
1587363900000|2020-04-20 06:25:00|296.6|296.4|296.8|296.5|296.8|296.5|296.2|295.9|55
1587364200000|2020-04-20 06:30:00|296.85|296.55|296.7|296.35|296.95|296.7|296.6|296.35|67
1587364500000|2020-04-20 06:35:00|296.65|296.4|296.75|296.45|296.85|296.55|296.65|296.35|31
1587364800000|2020-04-20 06:40:00|296.7|296.5|296.5|296.25|296.75|296.5|296.45|296.15|72
1587365100000|2020-04-20 06:45:00|296.55|296.2|296.7|296.45|296.75|296.45|296.5|296.2|74
1587365400000|2020-04-20 06:50:00|296.75|296.5|296.6|296.35|296.75|296.5|296.5|296.2|38
1587365700000|2020-04-20 06:55:00|296.65|296.3|296.7|296.4|296.7|296.4|296.6|296.3|54
1587366000000|2020-04-20 07:00:00|296.75|296.45|296.25|295.95|296.85|296.55|296.05|295.8|161
1587366300000|2020-04-20 07:05:00|296.3|296|296.2|295.9|296.4|296.15|296.05|295.8|82
1587366600000|2020-04-20 07:10:00|296.15|295.95|295.95|295.7|296.25|295.95|295.75|295.5|108
1587366900000|2020-04-20 07:15:00|295.9|295.65|295.45|295.2|295.95|295.7|295.45|295.2|151
1587367200000|2020-04-20 07:20:00|295.5|295.15|295.6|295.3|295.75|295.45|295.2|294.95|186
1587367500000|2020-04-20 07:25:00|295.55|295.35|295.7|295.4|295.8|295.5|295.55|295.3|156
1587367800000|2020-04-20 07:30:00|295.65|295.35|296|295.65|296.15|295.9|295.6|295.35|256
1587368100000|2020-04-20 07:35:00|295.95|295.7|295.65|295.35|296|295.7|295.65|295.35|35
1587368400000|2020-04-20 07:40:00|295.55|295.3|295.75|295.5|295.95|295.65|295.5|295.2|173
1587368700000|2020-04-20 07:45:00|295.8|295.55|295.95|295.65|296.2|295.95|295.65|295.35|191
1587369000000|2020-04-20 07:50:00|295.9|295.6|296.45|296.2|296.6|296.35|295.85|295.6|342
1587369300000|2020-04-20 07:55:00|296.5|296.15|296.15|295.85|296.5|296.15|295.9|295.6|84
1587369600000|2020-04-20 08:00:00|296.1|295.8|296|295.75|296.1|295.85|295.8|295.5|151
1587369900000|2020-04-20 08:05:00|296.05|295.65|296|295.75|296.15|295.85|295.8|295.5|137
1587370200000|2020-04-20 08:10:00|295.95|295.7|296.05|295.8|296.25|295.95|295.85|295.6|105
1587370500000|2020-04-20 08:15:00|296|295.75|296|295.75|296.1|295.85|295.8|295.55|94
1587370800000|2020-04-20 08:20:00|295.95|295.7|295.55|295.3|296|295.75|295.55|295.3|118
1587371100000|2020-04-20 08:25:00|295.5|295.25|295.45|295.15|295.6|295.3|295.35|295.1|134
1587371400000|2020-04-20 08:30:00|295.4|295.2|295.55|295.3|295.55|295.3|295.4|295.2|108
1587371700000|2020-04-20 08:35:00|295.6|295.35|295.6|295.3|295.8|295.5|295.55|295.25|125
1587372000000|2020-04-20 08:40:00|295.65|295.35|295.6|295.3|295.9|295.6|295.55|295.3|202
1587372300000|2020-04-20 08:45:00|295.65|295.35|295.55|295.3|295.8|295.55|295.55|295.25|89
1587372600000|2020-04-20 08:50:00|295.6|295.25|295.7|295.45|295.85|295.55|295.5|295.25|158
1587372900000|2020-04-20 08:55:00|295.75|295.5|296.4|296.15|296.45|296.15|295.7|295.45|291
1587373200000|2020-04-20 09:00:00|296.35|296.1|296.2|295.9|296.45|296.2|295.95|295.7|451
1587373500000|2020-04-20 09:05:00|296.15|295.85|296.15|295.8|296.2|295.95|295.8|295.55|267
1587373800000|2020-04-20 09:10:00|296.1|295.85|295.95|295.65|296.1|295.9|295.85|295.55|54
1587374100000|2020-04-20 09:15:00|295.9|295.6|295.5|295.2|295.95|295.6|295.5|295.2|218
1587374400000|2020-04-20 09:20:00|295.85|295.15|295.75|295.05|295.85|295.15|295.75|295.05|0
1587374700000|2020-04-20 09:25:00|295.85|295.15|295.85|295.15|295.95|295.25|295.75|295.05|2
1587375000000|2020-04-20 09:30:00|295.95|295.25|295.75|295.05|295.95|295.25|295.75|295.05|0
1587375300000|2020-04-20 09:35:00|295.85|295.15|295.65|294.95|295.85|295.15|295.55|294.85|0
1587375600000|2020-04-20 09:40:00|295.75|295.05|295.85|295.15|295.85|295.15|295.65|294.95|0
1587375900000|2020-04-20 09:45:00|295.95|295.25|295.75|295.05|295.95|295.25|295.65|294.95|0
1587376200000|2020-04-20 09:50:00|295.35|295.2|295.4|295.05|295.65|295.35|295.3|295.05|62
1587376500000|2020-04-20 09:55:00|295.35|295|295|294.65|295.35|295|294.9|294.65|15
1587376800000|2020-04-20 10:00:00|295.05|294.8|294.8|294.5|295.05|294.8|294.8|294.5|3
1587377100000|2020-04-20 10:05:00|294.75|294.45|294.8|294.5|294.85|294.55|294.6|294.3|20
1587377400000|2020-04-20 10:10:00|294.75|294.45|294.95|294.6|295.05|294.65|294.7|294.4|17
1587377700000|2020-04-20 10:15:00|294.9|294.55|295.05|294.7|295.05|294.75|294.85|294.55|4
1587378000000|2020-04-20 10:20:00|295|294.65|294.4|294.1|295.05|294.65|294.4|294.1|23
1587378300000|2020-04-20 10:25:00|294.35|294.15|294.5|294.15|294.65|294.3|294.35|294.05|23
1587378600000|2020-04-20 10:30:00|294.45|294.2|294.7|294.4|294.85|294.5|294.45|294.2|13
1587378900000|2020-04-20 10:35:00|294.75|294.45|294.75|294.4|294.8|294.45|294.65|294.35|0
1587379200000|2020-04-20 10:40:00|294.8|294.45|294.55|294.25|294.85|294.55|294.5|294.2|17
1587379500000|2020-04-20 10:45:00|294.6|294.3|294.6|294.3|294.75|294.45|294.6|294.25|4
1587379800000|2020-04-20 10:50:00|294.55|294.2|294.7|294.35|294.7|294.35|294.45|294.15|2
1587380100000|2020-04-20 10:55:00|294.65|294.3|294.6|294.3|294.75|294.4|294.6|294.25|1
1587380400000|2020-04-20 11:00:00|294.55|294.25|294.85|294.45|294.85|294.45|294.5|294.2|0
1587380700000|2020-04-20 11:05:00|294.9|294.5|294.7|294.3|294.95|294.55|294.6|294.25|1
1587381000000|2020-04-20 11:10:00|294.65|294.25|294.45|294.2|294.75|294.4|294.45|294.2|33
1587381300000|2020-04-20 11:15:00|294.4|294.15|293.95|293.65|294.45|294.15|293.95|293.65|67
1587381600000|2020-04-20 11:20:00|294|293.7|293.8|293.55|294|293.7|293.7|293.45|48
1587381900000|2020-04-20 11:25:00|293.85|293.5|293.85|293.55|294|293.7|293.65|293.4|85
1587382200000|2020-04-20 11:30:00|293.8|293.5|294|293.7|294.05|293.75|293.7|293.4|19
1587382500000|2020-04-20 11:35:00|294.05|293.65|293.75|293.45|294.05|293.65|293.7|293.4|29
1587382800000|2020-04-20 11:40:00|293.7|293.4|293.7|293.4|293.75|293.45|293.5|293.25|37
1587383100000|2020-04-20 11:45:00|293.75|293.45|293.45|293.15|293.75|293.45|293.3|293.05|8
1587383400000|2020-04-20 11:50:00|293.4|293.2|293.4|293.1|293.5|293.2|293.2|292.9|17
1587383700000|2020-04-20 11:55:00|293.35|293.05|293.4|293.05|293.5|293.15|293.2|292.9|5
1587384000000|2020-04-20 12:00:00|293.45|293.1|293.4|293.1|293.65|293.35|293.3|293|5
1587384300000|2020-04-20 12:05:00|293.35|293.05|294|293.7|294|293.7|293.35|293|98
1587384600000|2020-04-20 12:10:00|293.9|293.65|294|293.65|294|293.7|293.8|293.45|13
1587384900000|2020-04-20 12:15:00|294.05|293.7|294.15|293.85|294.15|293.85|294|293.65|3
1587385200000|2020-04-20 12:20:00|294.1|293.8|294.15|293.75|294.25|293.95|294.1|293.65|4
1587385500000|2020-04-20 12:25:00|294.2|293.8|293.95|293.65|294.25|293.9|293.95|293.65|4
1587385800000|2020-04-20 12:30:00|294|293.6|293.6|293.25|294.05|293.8|293.6|293.25|29
1587386100000|2020-04-20 12:35:00|293.65|293.15|293.65|293.35|293.7|293.4|293.5|293.15|15
1587386400000|2020-04-20 12:40:00|293.6|293.25|293.95|293.65|294|293.75|293.5|293.25|60
1587386700000|2020-04-20 12:45:00|293.9|293.6|294.1|293.8|294.1|293.8|293.9|293.6|6
1587387000000|2020-04-20 12:50:00|294.15|293.85|294|293.65|294.15|293.85|293.9|293.6|11
1587387300000|2020-04-20 12:55:00|294.05|293.75|294.1|293.8|294.15|293.9|294.05|293.7|7
1587387600000|2020-04-20 13:00:00|294.15|293.85|294.15|293.8|294.2|293.95|293.95|293.65|9
1587387900000|2020-04-20 13:05:00|294.2|293.85|294.2|293.9|294.2|293.9|294|293.75|12
1587388200000|2020-04-20 13:10:00|294.25|293.95|294|293.65|294.25|294|293.95|293.65|7
1587388500000|2020-04-20 13:15:00|293.95|293.6|294.2|293.85|294.2|293.9|293.85|293.55|7
1587388800000|2020-04-20 13:20:00|294.25|293.9|294.35|294.05|294.4|294.15|294.25|293.9|25
1587389100000|2020-04-20 13:25:00|294.4|294.1|294.55|294.25|294.6|294.35|294.4|294.1|40
1587389400000|2020-04-20 13:30:00|294.5|294.2|294.15|293.8|294.5|294.2|294.1|293.8|36
1587389700000|2020-04-20 13:35:00|294.2|293.85|294.3|294.05|294.8|294.5|294.05|293.8|93
1587390000000|2020-04-20 13:40:00|294.2|294|294.25|293.9|294.45|294.15|294.1|293.85|174
1587390300000|2020-04-20 13:45:00|294.2|293.95|294.7|294.4|294.85|294.6|294.2|293.95|121
1587390600000|2020-04-20 13:50:00|294.65|294.35|294.65|294.35|294.85|294.6|294.55|294.3|42
1587390900000|2020-04-20 13:55:00|294.7|294.4|294.7|294.4|294.9|294.6|294.55|294.3|28
1587391200000|2020-04-20 14:00:00|294.65|294.35|294.8|294.5|294.9|294.6|294.45|294.15|25
1587391500000|2020-04-20 14:05:00|294.75|294.45|294.9|294.6|294.95|294.7|294.7|294.45|19
1587391800000|2020-04-20 14:10:00|294.95|294.65|295.15|294.85|295.15|294.9|294.9|294.6|21
1587392100000|2020-04-20 14:15:00|295.1|294.75|295.1|294.8|295.15|294.8|294.9|294.55|10
1587392400000|2020-04-20 14:20:00|295.15|294.85|294.65|294.35|295.15|294.85|294.55|294.3|91
1587392700000|2020-04-20 14:25:00|294.7|294.4|294.7|294.45|294.75|294.45|294.65|294.4|91
1587393000000|2020-04-20 14:30:00|294.75|294.4|294.7|294.4|294.9|294.6|294.65|294.4|175
1587393300000|2020-04-20 14:35:00|294.65|294.5|294.85|294.55|294.9|294.6|294.65|294.5|1
1587393600000|2020-04-20 14:40:00|294.9|294.6|295.35|295.15|295.35|295.15|294.8|294.55|11
1587393900000|2020-04-20 14:45:00|295.4|295.2|295.7|295.5|295.75|295.5|295.4|295.2|74
1587394200000|2020-04-20 14:50:00|295.65|295.45|295.65|295.45|295.75|295.55|295.65|295.4|27
1587394500000|2020-04-20 14:55:00|295.7|295.5|295.85|295.65|295.85|295.7|295.65|295.45|20
1587394800000|2020-04-20 15:00:00|295.8|295.6|295.9|295.65|296.05|295.8|295.8|295.6|19
1587395100000|2020-04-20 15:05:00|295.85|295.7|295.95|295.75|296.05|295.9|295.85|295.65|5
1587395400000|2020-04-20 15:10:00|295.9|295.7|295.6|295.45|296.05|295.8|295.6|295.45|18
1587395700000|2020-04-20 15:15:00|295.65|295.5|295.7|295.5|295.8|295.65|295.55|295.4|19
1587396000000|2020-04-20 15:20:00|295.65|295.55|295.75|295.55|295.9|295.7|295.65|295.55|2
1587396300000|2020-04-20 15:25:00|295.7|295.5|295.7|295.5|295.9|295.65|295.6|295.4|20
1587396600000|2020-04-20 15:30:00|295.65|295.45|295.8|295.6|295.8|295.6|295.55|295.35|10
1587396900000|2020-04-20 15:35:00|295.85|295.65|296.15|295.9|296.15|295.95|295.85|295.6|20
1587397200000|2020-04-20 15:40:00|296.1|295.95|296.1|295.9|296.15|295.95|296|295.8|22
1587397500000|2020-04-20 15:45:00|296.15|295.95|296.1|295.9|296.15|295.95|296|295.8|30
1587397800000|2020-04-20 15:50:00|296.05|295.85|295.9|295.65|296.1|295.9|295.85|295.65|12
1587398100000|2020-04-20 15:55:00|295.95|295.7|295.95|295.7|296|295.8|295.8|295.6|2
1587398400000|2020-04-20 16:00:00|295.9|295.65|295.7|295.45|295.95|295.7|295.65|295.4|1
1587398700000|2020-04-20 16:05:00|295.75|295.5|295.95|295.75|295.95|295.75|295.75|295.5|1
1587399000000|2020-04-20 16:10:00|296|295.7|295.75|295.45|296|295.75|295.75|295.45|0
1587399300000|2020-04-20 16:15:00|295.8|295.5|295.85|295.6|295.95|295.7|295.8|295.5|2
1587399600000|2020-04-20 16:20:00|295.8|295.55|295.7|295.45|295.85|295.6|295.7|295.45|0
1587399900000|2020-04-20 16:25:00|295.75|295.55|295.65|295.45|295.85|295.55|295.65|295.45|4
1587400200000|2020-04-20 16:30:00|295.7|295.5|295.85|295.55|295.85|295.6|295.7|295.5|0
1587400500000|2020-04-20 16:35:00|295.8|295.6|295.95|295.65|295.95|295.7|295.8|295.55|1
1587400800000|2020-04-20 16:40:00|295.9|295.6|295.8|295.6|295.9|295.65|295.8|295.6|0
1587401100000|2020-04-20 16:45:00|295.75|295.5|295.85|295.6|295.85|295.65|295.7|295.5|3
1587401400000|2020-04-20 16:50:00|295.8|295.55|295.65|295.4|295.8|295.55|295.65|295.4|1
1587401700000|2020-04-20 16:55:00|295.7|295.45|295.7|295.45|295.75|295.5|295.65|295.35|0
1587402000000|2020-04-20 17:00:00|295.65|295.4|295.3|295.05|295.65|295.4|295.3|295.05|4
1587402300000|2020-04-20 17:05:00|295.35|295.1|295.45|295.15|295.5|295.25|295.35|295.1|0
1587402600000|2020-04-20 17:10:00|295.4|295.2|295.35|295.1|295.45|295.2|295.35|295.1|3
1587402900000|2020-04-20 17:15:00|295.3|295.05|295.35|295.1|295.35|295.15|295.2|295|5
1587403200000|2020-04-20 17:20:00|295.3|295|295.05|294.85|295.3|295|295.05|294.85|21
1587403500000|2020-04-20 17:25:00|295|294.75|295.3|295.05|295.3|295.1|295|294.75|1
1587403800000|2020-04-20 17:30:00|295.25|294.95|295.2|294.95|295.25|294.95|295.05|294.85|4
1587404100000|2020-04-20 17:35:00|295.15|294.9|295.25|295|295.25|295|295.05|294.85|0
1587404400000|2020-04-20 17:40:00|295.3|295.05|295.15|294.9|295.35|295.05|295.1|294.85|5
1587404700000|2020-04-20 17:45:00|295.1|294.85|295.05|294.8|295.1|294.9|294.95|294.75|3
1587405000000|2020-04-20 17:50:00|295.1|294.85|295.05|294.45|295.25|295.05|295.05|294.45|5
1587405300000|2020-04-20 17:55:00|295|294.5|295.05|294.8|295.1|294.9|294.75|294.45|51
1587405600000|2020-04-20 18:00:00|295.1|294.85|295.15|294.95|295.3|295.1|295.05|294.75|0
1587405900000|2020-04-20 18:05:00|295.2|295|295.1|294.85|295.2|295|295.05|294.85|4
1587406200000|2020-04-20 18:10:00|295.05|294.9|294.7|294.45|295.1|294.9|294.6|294.4|3
1587406500000|2020-04-20 18:15:00|294.65|294.4|294.5|294.25|294.8|294.55|294.5|294.25|0
1587406800000|2020-04-20 18:20:00|294.55|294.2|294.3|294.05|294.55|294.2|294.3|294.05|0
1587407100000|2020-04-20 18:25:00|294.25|294|293.8|293.5|294.25|294|293.8|293.5|20
1587407400000|2020-04-20 18:30:00|293.9|293.55|294.05|293.85|294.25|294.05|293.9|293.55|12
1587407700000|2020-04-20 18:35:00|294|293.8|294.05|293.75|294.25|294.05|293.95|293.75|0
1587408000000|2020-04-20 18:40:00|294.1|293.8|293.85|293.6|294.1|293.85|293.85|293.55|0
1587408300000|2020-04-20 18:45:00|293.8|293.5|293.95|293.7|294|293.8|293.65|293.45|10
1587408600000|2020-04-20 18:50:00|293.9|293.65|293.35|293.1|293.9|293.65|293.35|293.1|8
1587408900000|2020-04-20 18:55:00|293.3|293.05|292.95|292.75|293.3|293.05|292.95|292.75|12
1587409200000|2020-04-20 19:00:00|292.9|292.8|293.45|293.2|293.6|293.45|292.9|292.8|17
1587409500000|2020-04-20 19:05:00|293.4|293.15|293.45|293.15|293.45|293.25|293|292.75|11
1587409800000|2020-04-20 19:10:00|293.35|293.2|293.45|293.3|293.6|293.35|293.35|293.1|2
1587410100000|2020-04-20 19:15:00|293.5|293.25|293.25|293.05|293.5|293.3|293.1|292.9|39
1587410400000|2020-04-20 19:20:00|293.2|293|293.4|293.15|293.45|293.2|293.2|292.95|0
1587410700000|2020-04-20 19:25:00|293.35|293.1|293.5|293.25|293.5|293.25|293.25|293|1
1587411000000|2020-04-20 19:30:00|293.4|293.2|293.75|293.55|293.75|293.55|293.2|293.05|37
1587411300000|2020-04-20 19:35:00|293.7|293.45|293.45|293.25|293.9|293.7|293.45|293.25|27
1587411600000|2020-04-20 19:40:00|293.5|293.3|293.6|293.35|293.75|293.55|293.35|293.15|9
1587411900000|2020-04-20 19:45:00|293.65|293.4|293.6|293.35|293.65|293.45|293.35|293.15|9
1587412200000|2020-04-20 19:50:00|293.65|293.3|293.2|293|293.65|293.3|293|292.75|62
1587412500000|2020-04-20 19:55:00|293.15|292.95|293|292.8|293.45|293.25|293|292.8|45
1587412800000|2020-04-20 20:00:00|293.05|292.85|293.2|292.95|293.35|293.1|293.05|292.85|18
1587413100000|2020-04-20 20:05:00|293.15|292.9|293.1|292.7|293.15|292.95|293.05|292.7|0
1587413400000|2020-04-20 20:10:00|293.05|292.8|293.2|292.85|293.25|293.05|292.95|292.8|8
1587413700000|2020-04-20 20:15:00|293.1|292.9|293.15|292.85|293.2|293|293.05|292.85|7
1587414000000|2020-04-20 20:20:00|293.05|292.9|293.15|292.85|293.15|292.9|293.05|292.85|1
1587414300000|2020-04-20 20:25:00|||||||||1
1587414600000|2020-04-20 20:30:00|292.9|292.45|292.7|292.5|293|292.7|292.65|291.85|67
1587414900000|2020-04-20 20:35:00|292.75|292.55|292.75|292.4|292.8|292.6|292.7|292.4|13
1587415200000|2020-04-20 20:40:00|292.8|292.55|292.85|292.6|292.85|292.7|292.75|292.4|15
1587415500000|2020-04-20 20:45:00|292.9|292.65|293.05|292.65|293.2|292.95|292.85|292.5|11
1587415800000|2020-04-20 20:50:00|293.1|292.7|293.1|292.75|293.15|292.95|292.9|292.55|10
1587416100000|2020-04-20 20:55:00|293.15|292.8|293.3|293.1|293.3|293.15|293.15|292.7|6
1587416400000|2020-04-20 21:00:00|||||||||1
1587417000000|2020-04-20 21:10:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1587417600000|2020-04-20 21:20:00|293.6|293|293.6|293|293.6|293|293.5|292.9|0
1587417900000|2020-04-20 21:25:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1587418500000|2020-04-20 21:35:00|293.6|293|293.6|293|293.6|293|293.5|292.9|0
1587419100000|2020-04-20 21:45:00|293.5|292.9|293.6|293|293.6|293|293.5|292.9|0
1587419400000|2020-04-20 21:50:00|293.5|292.9|293.6|293|293.6|293|293.5|292.9|0
1587419700000|2020-04-20 21:55:00|293.5|292.9|293.5|292.9|293.6|293|293.4|292.8|0
1587420000000|2020-04-20 22:00:00|293.3|292.7|293.6|293|293.9|293.3|293.2|292.6|0
1587420300000|2020-04-20 22:05:00|293.7|293.1|293.7|293.1|293.9|293.3|293.6|293|0
1587420600000|2020-04-20 22:10:00|293.8|293.2|293.9|293.3|294|293.4|293.6|293|0
1587420900000|2020-04-20 22:15:00|294|293.4|293.9|293.3|294|293.4|293.8|293.2|0
1587421200000|2020-04-20 22:20:00|294|293.4|294.1|293.5|294.2|293.6|293.9|293.3|0
1587421500000|2020-04-20 22:25:00|294|293.4|294.1|293.5|294.1|293.5|294|293.4|0
1587421800000|2020-04-20 22:30:00|294.2|293.6|294.5|293.9|295.1|294.5|294.2|293.6|0
1587422100000|2020-04-20 22:35:00|294.6|294|294.8|294.2|294.8|294.2|294.5|293.9|0
1587422400000|2020-04-20 22:40:00|294.7|294.1|294.6|294|294.8|294.2|294.6|294|0
1587422700000|2020-04-20 22:45:00|294.7|294.1|294.6|294|294.7|294.1|294.6|294|0
1587423000000|2020-04-20 22:50:00|294.7|294.1|294.8|294.2|295|294.4|294.6|294|0
1587423300000|2020-04-20 22:55:00|294.9|294.3|294.9|294.3|295|294.4|294.8|294.2|0
1587423600000|2020-04-20 23:00:00|295|294.4|295|294.4|295.2|294.6|294.9|294.3|0
1587423900000|2020-04-20 23:05:00|294.9|294.3|294.7|294.1|295|294.4|294.7|294.1|0
1587424200000|2020-04-20 23:10:00|294.8|294.2|294.7|294.1|294.8|294.2|294.7|294.1|0
1587424500000|2020-04-20 23:15:00|294.6|294|294.6|294|294.7|294.1|294.6|294|0
1587424800000|2020-04-20 23:20:00|294.7|294.1|294.8|294.2|294.9|294.3|294.6|294|0
1587425100000|2020-04-20 23:25:00|294.9|294.3|294.6|294|294.9|294.3|294.6|294|0
1587425400000|2020-04-20 23:30:00|294.5|293.9|294.5|293.9|294.6|294|294.4|293.8|0
1587425700000|2020-04-20 23:35:00|294.4|293.8|294.6|294|294.6|294|294.3|293.7|0
1587426000000|2020-04-20 23:40:00|294.5|293.9|294.9|294.3|295|294.4|294.5|293.9|0
1587426300000|2020-04-20 23:45:00|294.8|294.2|294.4|293.8|294.8|294.2|294.4|293.8|0
1587426600000|2020-04-20 23:50:00|294.3|293.7|295|294.4|295|294.4|294.2|293.6|0
1587426900000|2020-04-20 23:55:00|295.1|294.5|295.1|294.5|295.2|294.6|295|294.4|0
1587427200000|2020-04-21 00:00:00|295.2|294.6|295.5|294.9|295.5|294.9|295.1|294.5|0
1587427500000|2020-04-21 00:05:00|295.4|294.8|295.4|294.8|295.5|294.9|295.3|294.7|0
1587427800000|2020-04-21 00:10:00|295.5|294.9|294.4|293.8|295.5|294.9|294.4|293.8|0
1587428100000|2020-04-21 00:15:00|294.3|293.7|294.4|293.8|294.5|293.9|294.1|293.5|0
1587428400000|2020-04-21 00:20:00|294.5|293.9|294.6|294|294.6|294|294.3|293.7|0
1587428700000|2020-04-21 00:25:00|294.5|293.9|294.2|293.6|294.7|294.1|294.2|293.6|0
1587429000000|2020-04-21 00:30:00|293.45|292.95|293.7|293.5|294.25|294.05|293.4|292.95|141
1587429300000|2020-04-21 00:35:00|293.6|293.45|293.75|293.55|293.95|293.75|293.55|293.3|63
1587429600000|2020-04-21 00:40:00|293.65|293.5|293.8|293.6|293.9|293.7|293.6|293.4|46
1587429900000|2020-04-21 00:45:00|293.85|293.65|294.35|294.1|294.8|294.55|293.85|293.65|104
1587430200000|2020-04-21 00:50:00|294.3|294.2|294.05|293.85|294.4|294.2|293.95|293.8|35
1587430500000|2020-04-21 00:55:00|294.1|293.8|294.4|294.15|294.85|294.65|294.1|293.8|149
1587430800000|2020-04-21 01:00:00|294.5|294.3|295.05|294.85|295.65|295.45|294.5|294.3|482
1587431100000|2020-04-21 01:05:00|295|294.9|294.6|294.4|295.1|294.9|294.5|294.25|308
1587431400000|2020-04-21 01:10:00|294.65|294.45|294.4|294.2|294.65|294.5|294.3|294.1|246
1587431700000|2020-04-21 01:15:00|294.35|294.15|294.6|294.45|294.8|294.65|294.3|294.1|346
1587432000000|2020-04-21 01:20:00|294.65|294.5|295.1|294.9|295.25|295.1|294.6|294.4|205
1587432300000|2020-04-21 01:25:00|295.05|294.85|295.25|295.05|295.25|295.1|294.8|294.65|103
1587432600000|2020-04-21 01:30:00|295.3|295.1|295.7|295.5|295.75|295.6|295.3|295.05|270
1587432900000|2020-04-21 01:35:00|295.65|295.45|295|294.8|295.75|295.6|294.95|294.8|231
1587433200000|2020-04-21 01:40:00|294.95|294.75|294.7|294.5|295.1|294.9|294.65|294.5|147
1587433500000|2020-04-21 01:45:00|294.65|294.55|293.95|293.75|294.65|294.55|293.85|293.65|271
1587433800000|2020-04-21 01:50:00|293.9|293.7|294|293.8|294|293.85|293.45|293.3|283
1587434100000|2020-04-21 01:55:00|293.95|293.75|293.1|292.9|293.95|293.75|293.05|292.85|302
1587434400000|2020-04-21 02:00:00|293|292.85|293.05|292.85|293.15|293|292.9|292.7|156
1587434700000|2020-04-21 02:05:00|293|292.8|292.6|292.35|293|292.8|292.45|292.3|258
1587435000000|2020-04-21 02:10:00|292.55|292.3|293|292.8|293.25|293.05|292.55|292.3|178
1587435300000|2020-04-21 02:15:00|292.95|292.75|293|292.75|293.05|292.9|292.65|292.45|200
1587435600000|2020-04-21 02:20:00|292.95|292.7|292.5|292.35|293|292.75|292.5|292.35|144
1587435900000|2020-04-21 02:25:00|292.55|292.3|291.45|291.3|292.65|292.45|291.4|291.2|482
1587436200000|2020-04-21 02:30:00|291.55|291.25|291.7|291.5|292|291.8|291.4|291.2|279
1587436500000|2020-04-21 02:35:00|291.65|291.45|291.15|291|291.7|291.45|291.05|290.9|301
1587436800000|2020-04-21 02:40:00|291.1|290.95|290.9|290.7|291.1|290.95|290.5|290.3|379
1587437100000|2020-04-21 02:45:00|290.85|290.65|291.85|291.7|291.9|291.75|290.85|290.65|370
1587437400000|2020-04-21 02:50:00|291.9|291.65|291.6|291.4|292.1|291.95|291.25|291.05|292
1587437700000|2020-04-21 02:55:00|291.55|291.35|291.65|291.4|291.75|291.55|291.45|291.2|156
1587438000000|2020-04-21 03:00:00|291.6|291.35|291.3|291.1|291.6|291.35|290.9|290.7|214
1587438300000|2020-04-21 03:05:00|291.35|291.15|292.2|292|292.25|292.1|291.2|291.05|140
1587438600000|2020-04-21 03:10:00|292.15|291.95|291.95|291.75|292.35|292.15|291.9|291.75|76
1587438900000|2020-04-21 03:15:00|291.9|291.7|291.4|291.2|292|291.8|291.35|291.2|141
1587439200000|2020-04-21 03:20:00|291.45|291.25|291.25|291|291.6|291.35|291.05|290.85|151
1587439500000|2020-04-21 03:25:00|291.2|290.95|290.95|290.75|291.25|291.05|290.75|290.55|228
1587439800000|2020-04-21 03:30:00|291|290.8|291.1|290.9|291.2|291.05|290.8|290.6|176
1587440100000|2020-04-21 03:35:00|291.05|290.95|291.2|291|291.35|291.2|291.05|290.9|138
1587440400000|2020-04-21 03:40:00|291.15|290.95|290.65|290.45|291.15|290.95|290.6|290.45|187
1587440700000|2020-04-21 03:45:00|290.7|290.5|290.85|290.65|290.9|290.75|290.6|290.45|88
1587441000000|2020-04-21 03:50:00|290.8|290.7|291.1|290.9|291.45|291.3|290.75|290.55|118
1587441300000|2020-04-21 03:55:00|291.05|290.95|291.35|291.1|291.45|291.25|290.95|290.75|140
1587441600000|2020-04-21 04:00:00|291.2|291|291.75|291.55|291.75|291.55|290.9|290.7|79
1587441900000|2020-04-21 04:05:00|291.7|291.5|291.2|291.05|291.75|291.55|291.2|291.05|26
1587442200000|2020-04-21 04:10:00|291.25|291|291.5|291.3|291.55|291.35|291.25|291|38
1587442500000|2020-04-21 04:15:00|291.45|291.25|291.05|290.85|291.45|291.25|290.9|290.75|55
1587442800000|2020-04-21 04:20:00|291|290.9|291.4|291.2|291.4|291.2|291|290.8|57
1587443100000|2020-04-21 04:25:00|291.45|291.25|291.7|291.45|291.7|291.45|291.45|291.25|5
1587443400000|2020-04-21 04:30:00|291.75|291.5|291.75|291.55|291.8|291.6|291.6|291.35|24
1587443700000|2020-04-21 04:35:00|291.8|291.6|291.75|291.55|291.8|291.65|291.55|291.35|48
1587444000000|2020-04-21 04:40:00|291.8|291.6|291.55|291.35|291.8|291.6|291.45|291.25|36
1587444300000|2020-04-21 04:45:00|291.65|291.4|291.65|291.45|291.75|291.5|291.45|291.3|19
1587444600000|2020-04-21 04:50:00|291.7|291.5|291.7|291.5|291.8|291.6|291.6|291.4|43
1587444900000|2020-04-21 04:55:00|291.65|291.55|291.4|291.25|291.65|291.55|291.4|291.25|13
1587445200000|2020-04-21 05:00:00|291.3|291.15|291.1|290.95|291.45|291.3|291|290.85|87
1587445500000|2020-04-21 05:05:00|291.05|290.9|291.05|290.85|291.1|290.9|290.85|290.7|60
1587445800000|2020-04-21 05:10:00|291|290.8|291.15|290.95|291.25|291.1|290.85|290.65|63
1587446100000|2020-04-21 05:15:00|291.2|291|291.45|291.3|291.5|291.35|291|290.85|40
1587446400000|2020-04-21 05:20:00|291.5|291.4|291.15|290.95|291.9|291.75|291.1|290.9|149
1587446700000|2020-04-21 05:25:00|291.1|290.9|290.9|290.7|291.2|291|290.8|290.6|52
1587447000000|2020-04-21 05:30:00|290.85|290.65|291.3|291.1|291.3|291.15|290.8|290.6|34
1587447300000|2020-04-21 05:35:00|291.35|291.15|291|290.8|291.35|291.15|290.8|290.65|70
1587447600000|2020-04-21 05:40:00|291.05|290.85|290.85|290.65|291.1|290.9|290.8|290.6|33
1587447900000|2020-04-21 05:45:00|290.8|290.6|290.7|290.5|290.85|290.65|290.55|290.4|73
1587448200000|2020-04-21 05:50:00|290.65|290.55|291.3|291.1|291.3|291.15|290.65|290.55|52
1587448500000|2020-04-21 05:55:00|291.25|291.05|291.1|290.9|291.3|291.15|291.05|290.85|45
1587448800000|2020-04-21 06:00:00|291.15|290.95|291.25|291|291.55|291.35|291.1|290.95|107
1587449100000|2020-04-21 06:05:00|291.3|291.05|291.25|291.1|291.5|291.3|291.25|291.05|90
1587449400000|2020-04-21 06:10:00|291.3|291.05|291.4|291.2|291.4|291.2|291.2|291|99
1587449700000|2020-04-21 06:15:00|291.35|291.15|291.95|291.75|291.95|291.75|291.35|291.15|93
1587450000000|2020-04-21 06:20:00|292|291.8|292.3|292.1|292.35|292.2|291.95|291.8|204
1587450300000|2020-04-21 06:25:00|292.25|292.15|291.8|291.6|292.25|292.15|291.75|291.6|125
1587450600000|2020-04-21 06:30:00|291.85|291.65|291.95|291.75|292|291.8|291.75|291.6|117
1587450900000|2020-04-21 06:35:00|291.9|291.8|292|291.8|292.05|291.9|291.9|291.75|90
1587451200000|2020-04-21 06:40:00|292.05|291.85|292.05|291.85|292.05|291.85|291.9|291.75|56
1587451500000|2020-04-21 06:45:00|292.1|291.9|291.95|291.8|292.2|292|291.95|291.75|61
1587451800000|2020-04-21 06:50:00|292|291.75|292.1|291.9|292.15|291.95|291.95|291.75|76
1587452100000|2020-04-21 06:55:00|292.15|291.95|292.2|292.05|292.2|292.05|292.05|291.85|68
1587452400000|2020-04-21 07:00:00|292.25|292.1|293|292.85|293|292.85|292.2|292.05|379
1587452700000|2020-04-21 07:05:00|293.05|292.8|292.55|292.35|293.05|292.9|292.5|292.3|139
1587453000000|2020-04-21 07:10:00|292.5|292.3|292.3|292.1|292.5|292.3|292.15|292|116
1587453300000|2020-04-21 07:15:00|292.35|292.15|291.55|291.4|292.4|292.25|291.55|291.4|104
1587453600000|2020-04-21 07:20:00|291.6|291.45|291.75|291.6|291.85|291.65|291.5|291.3|100
1587453900000|2020-04-21 07:25:00|291.8|291.55|291.8|291.6|292.05|291.8|291.75|291.55|78
1587454200000|2020-04-21 07:30:00|291.75|291.55|291.7|291.5|292.1|291.9|291.55|291.4|99
1587454500000|2020-04-21 07:35:00|291.65|291.55|291.45|291.25|292|291.8|291.4|291.25|116
1587454800000|2020-04-21 07:40:00|291.4|291.2|291.15|291|291.4|291.2|291|290.85|133
1587455100000|2020-04-21 07:45:00|291.1|290.95|291.3|291.15|291.3|291.15|290.95|290.75|128
1587455400000|2020-04-21 07:50:00|291.25|291.1|291.2|291.05|291.35|291.2|291.05|290.9|95
1587455700000|2020-04-21 07:55:00|291.25|291.1|291.05|290.85|291.35|291.15|291.05|290.85|96
1587456000000|2020-04-21 08:00:00|291|290.9|291.45|291.25|291.5|291.3|290.95|290.8|189
1587456300000|2020-04-21 08:05:00|291.4|291.3|291.5|291.35|291.6|291.45|291.4|291.25|105
1587456600000|2020-04-21 08:10:00|291.55|291.3|291.25|291.05|291.65|291.5|291.25|291.05|93
1587456900000|2020-04-21 08:15:00|291.3|291.1|291.4|291.2|291.45|291.25|291.3|291.1|46
1587457200000|2020-04-21 08:20:00|291.45|291.25|291.1|290.9|291.55|291.35|291.05|290.85|197
1587457500000|2020-04-21 08:25:00|291.05|290.95|291.15|290.95|291.15|290.95|290.75|290.55|71
1587457800000|2020-04-21 08:30:00|291.1|291|290.9|290.7|291.2|291|290.7|290.55|232
1587458100000|2020-04-21 08:35:00|290.95|290.75|290.9|290.75|291.05|290.9|290.8|290.65|76
1587458400000|2020-04-21 08:40:00|290.95|290.8|290.95|290.8|291.05|290.85|290.9|290.75|77
1587458700000|2020-04-21 08:45:00|291|290.85|291.45|291.25|291.5|291.3|290.95|290.8|110
1587459000000|2020-04-21 08:50:00|291.5|291.3|291.3|291.1|291.65|291.5|291.25|291.05|220
1587459300000|2020-04-21 08:55:00|291.25|291.05|290.9|290.75|291.25|291.1|290.85|290.7|222
1587459600000|2020-04-21 09:00:00|290.95|290.8|290.8|290.6|291.15|290.95|290.5|290.35|706
1587459900000|2020-04-21 09:05:00|290.7|290.55|290.45|290.2|290.8|290.65|290.3|290.1|334
1587460200000|2020-04-21 09:10:00|290.55|290.15|289.6|289.2|290.55|290.35|289.35|289.1|253
1587460500000|2020-04-21 09:15:00|289.7|289.5|290.3|290.1|290.45|290.25|289.7|289.2|243
1587460800000|2020-04-21 09:20:00|290.4|289.8|290.4|289.8|290.6|290|290.4|289.8|0
1587461100000|2020-04-21 09:25:00|290.3|289.7|290.1|289.5|290.3|289.7|290.1|289.5|4
1587461400000|2020-04-21 09:30:00|290.2|289.6|289.7|289.1|290.4|289.8|289.7|289.1|0
1587461700000|2020-04-21 09:35:00|289.8|289.2|290|289.4|290.1|289.5|289.8|289.2|0
1587462000000|2020-04-21 09:40:00|289.9|289.3|290|289.4|290.2|289.6|289.9|289.3|0
1587462300000|2020-04-21 09:45:00|289.9|289.3|289.9|289.3|290|289.4|289.6|289|0
1587462600000|2020-04-21 09:50:00|289.7|289.25|289.3|289.1|289.7|289.3|289.2|289|67
1587462900000|2020-04-21 09:55:00|289.4|289.2|289.2|288.95|289.45|289.2|288.7|288.55|47
1587463200000|2020-04-21 10:00:00|289.25|289|289.35|289.15|289.5|289.2|289.25|289|5
1587463500000|2020-04-21 10:05:00|289.4|289.1|289.25|289|289.4|289.1|289.1|288.9|8
1587463800000|2020-04-21 10:10:00|289.3|288.95|288.65|288.45|289.35|289.05|288.6|288.45|30
1587464100000|2020-04-21 10:15:00|288.7|288.5|288.5|288.3|288.8|288.5|288.45|288.3|48
1587464400000|2020-04-21 10:20:00|288.45|288.25|288.45|288.2|288.6|288.4|288.15|288|44
1587464700000|2020-04-21 10:25:00|288.5|288.25|288.3|288.1|288.5|288.3|288.3|288.1|17
1587465000000|2020-04-21 10:30:00|288.25|288.05|288.55|288.35|288.55|288.35|288.15|287.95|67
1587465300000|2020-04-21 10:35:00|288.6|288.4|289.1|288.85|289.1|288.95|288.6|288.4|56
1587465600000|2020-04-21 10:40:00|289.15|288.9|289.2|289|289.2|289.05|289.15|288.85|10
1587465900000|2020-04-21 10:45:00|289.25|289.05|289|288.75|289.35|289.2|289|288.75|10
1587466200000|2020-04-21 10:50:00|289.05|288.8|289|288.75|289.1|288.9|288.95|288.7|2
1587466500000|2020-04-21 10:55:00|288.95|288.7|289|288.75|289.05|288.85|288.85|288.6|3
1587466800000|2020-04-21 11:00:00|289.05|288.8|288.95|288.8|289.1|288.9|288.95|288.75|9
1587467100000|2020-04-21 11:05:00|288.9|288.75|288.95|288.75|289|288.85|288.85|288.65|36
1587467400000|2020-04-21 11:10:00|288.9|288.7|288.8|288.5|288.9|288.7|288.7|288.5|5
1587467700000|2020-04-21 11:15:00|288.75|288.45|288.8|288.5|288.85|288.6|288.65|288.4|3
1587468000000|2020-04-21 11:20:00|288.85|288.55|289.1|288.85|289.1|288.9|288.8|288.55|23
1587468300000|2020-04-21 11:25:00|289.15|288.9|288.9|288.65|289.2|289|288.8|288.6|4
1587468600000|2020-04-21 11:30:00|288.95|288.7|288.75|288.55|289.05|288.8|288.75|288.55|1
1587468900000|2020-04-21 11:35:00|288.65|288.5|288.45|288.2|288.75|288.5|288.45|288.2|8
1587469200000|2020-04-21 11:40:00|288.4|288.15|288.35|288.1|288.5|288.15|288.3|288.1|4
1587469500000|2020-04-21 11:45:00|288.3|288.15|288.4|288.1|288.5|288.3|288.3|288.1|4
1587469800000|2020-04-21 11:50:00|288.35|288.05|288.25|288|288.4|288.1|288.05|287.9|15
1587470100000|2020-04-21 11:55:00|288.2|288.05|288.2|287.95|288.45|288.25|288.1|287.95|33
1587470400000|2020-04-21 12:00:00|288.15|287.9|288.15|287.9|288.3|288.1|288.05|287.85|7
1587470700000|2020-04-21 12:05:00|288.2|287.95|288.05|287.75|288.25|288.05|288|287.75|2
1587471000000|2020-04-21 12:10:00|288|287.8|288.05|287.85|288.1|287.85|287.75|287.5|25
1587471300000|2020-04-21 12:15:00|288.1|287.8|287.95|287.7|288.1|287.9|287.9|287.7|23
1587471600000|2020-04-21 12:20:00|288|287.75|288.25|288|288.25|288.05|287.95|287.75|17
1587471900000|2020-04-21 12:25:00|288.2|288.05|288.65|288.4|288.75|288.5|288.2|287.95|6
1587472200000|2020-04-21 12:30:00|288.6|288.35|288.6|288.35|288.6|288.4|288.45|288.25|4
1587472500000|2020-04-21 12:35:00|288.65|288.4|288.35|288.1|288.65|288.4|288.3|288.1|1
1587472800000|2020-04-21 12:40:00|288.3|288.05|288.25|288|288.4|288.15|288.15|287.95|24
1587473100000|2020-04-21 12:45:00|288.3|288.05|288.05|287.8|288.3|288.1|288|287.75|5
1587473400000|2020-04-21 12:50:00|288.1|287.85|288.35|288.15|288.35|288.15|288|287.8|6
1587473700000|2020-04-21 12:55:00|288.3|288.1|287.9|287.7|288.35|288.1|287.85|287.6|2
1587474000000|2020-04-21 13:00:00|287.95|287.75|287.8|287.6|288|287.75|287.75|287.45|5
1587474300000|2020-04-21 13:05:00|287.85|287.55|287.85|287.55|287.95|287.7|287.85|287.5|0
1587474600000|2020-04-21 13:10:00|287.9|287.6|288.15|287.9|288.15|287.9|287.9|287.5|5
1587474900000|2020-04-21 13:15:00|288.2|287.95|287.85|287.6|288.2|288.05|287.8|287.6|9
1587475200000|2020-04-21 13:20:00|287.9|287.65|288.15|287.85|288.15|287.85|287.9|287.65|2
1587475500000|2020-04-21 13:25:00|288.2|287.9|288.5|288.2|288.5|288.2|288.2|287.9|0
1587475800000|2020-04-21 13:30:00|288.55|288.4|288.25|288|288.7|288.5|288.1|287.85|32
1587476100000|2020-04-21 13:35:00|288.2|287.95|287.05|286.85|288.2|287.95|287.05|286.85|56
1587476400000|2020-04-21 13:40:00|287|286.8|287.8|287.6|288.05|287.9|287|286.8|67
1587476700000|2020-04-21 13:45:00|287.75|287.55|288.75|288.5|288.75|288.55|287.7|287.5|62
1587477000000|2020-04-21 13:50:00|288.7|288.45|289|288.75|289|288.85|288.3|288.05|30
1587477300000|2020-04-21 13:55:00|288.95|288.7|289.4|289.1|289.55|289.35|288.9|288.65|60
1587477600000|2020-04-21 14:00:00|289.45|289.15|289.25|289|289.55|289.25|288.85|288.6|23
1587477900000|2020-04-21 14:05:00|289.3|289.05|288.9|288.65|289.3|289.1|288.85|288.65|13
1587478200000|2020-04-21 14:10:00|288.95|288.7|288.5|288.3|288.95|288.75|288.45|288.15|23
1587478500000|2020-04-21 14:15:00|288.45|288.25|288.35|288.1|288.6|288.4|288.2|288|7
1587478800000|2020-04-21 14:20:00|288.3|288.15|289.05|288.85|289.05|288.85|288.3|288.05|41
1587479100000|2020-04-21 14:25:00|289|288.75|289.2|289|289.2|289|288.75|288.55|36
1587479400000|2020-04-21 14:30:00|289.25|289.05|288.7|288.4|289.35|289.1|288.65|288.4|12
1587479700000|2020-04-21 14:35:00|288.65|288.35|288.65|288.4|288.75|288.55|288.5|288.25|14
1587480000000|2020-04-21 14:40:00|288.6|288.35|288.65|288.4|288.7|288.45|288.4|288.25|21
1587480300000|2020-04-21 14:45:00|288.6|288.35|288|287.75|288.65|288.45|287.95|287.75|12
1587480600000|2020-04-21 14:50:00|288.05|287.8|287.8|287.55|288.05|287.85|287.7|287.5|13
1587480900000|2020-04-21 14:55:00|287.85|287.6|287.4|287.2|287.9|287.7|287.4|287.2|37
1587481200000|2020-04-21 15:00:00|287.35|287.15|287.25|287.05|287.5|287.3|287.25|287|16
1587481500000|2020-04-21 15:05:00|287.3|287.1|287.35|287.15|287.45|287.2|287.05|286.9|77
1587481800000|2020-04-21 15:10:00|287.3|287.1|286.85|286.6|287.35|287.1|286.85|286.6|38
1587482100000|2020-04-21 15:15:00|286.8|286.55|287.1|286.9|287.1|286.95|286.65|286.45|32
1587482400000|2020-04-21 15:20:00|287.15|286.95|287.15|286.9|287.45|287.2|287.1|286.9|5
1587482700000|2020-04-21 15:25:00|287.1|286.95|286.6|286.4|287.15|287|286.5|286.3|79
1587483000000|2020-04-21 15:30:00|286.65|286.45|286.75|286.5|287.2|287|286.65|286.45|106
1587483300000|2020-04-21 15:35:00|286.7|286.4|286.7|286.5|286.75|286.55|286.35|286.15|105
1587483600000|2020-04-21 15:40:00|286.65|286.45|286.7|286.5|286.8|286.6|286.5|286.3|27
1587483900000|2020-04-21 15:45:00|286.8|286.55|287.05|286.9|287.05|286.9|286.7|286.5|50
1587484200000|2020-04-21 15:50:00|287|286.85|287.1|286.9|287.2|287|286.9|286.7|30
1587484500000|2020-04-21 15:55:00|287.05|286.85|287.2|287|287.2|287.05|286.95|286.75|39
1587484800000|2020-04-21 16:00:00|287.15|287.05|287.05|286.8|287.15|287.05|287|286.8|16
1587485100000|2020-04-21 16:05:00|287.1|286.85|287.1|286.9|287.2|287.05|287|286.8|13
1587485400000|2020-04-21 16:10:00|287.05|286.85|287.2|287|287.45|287.2|287.05|286.85|24
1587485700000|2020-04-21 16:15:00|287.25|287.05|287.15|286.95|287.25|287.05|287.05|286.85|8
1587486000000|2020-04-21 16:20:00|287.2|287|286.75|286.55|287.2|287|286.75|286.55|12
1587486300000|2020-04-21 16:25:00|286.8|286.6|287.1|286.85|287.15|286.95|286.8|286.55|21
1587486600000|2020-04-21 16:30:00|287.05|286.9|286.95|286.75|287.1|286.9|286.9|286.75|13
1587486900000|2020-04-21 16:35:00|287|286.8|286.8|286.6|287|286.85|286.8|286.6|29
1587487200000|2020-04-21 16:40:00|286.9|286.65|286.55|286.3|286.95|286.75|286.5|286.3|8
1587487500000|2020-04-21 16:45:00|286.6|286.35|286.75|286.5|286.8|286.55|286.5|286.3|15
1587487800000|2020-04-21 16:50:00|286.7|286.45|286.9|286.65|286.95|286.7|286.65|286.45|7
1587488100000|2020-04-21 16:55:00|286.95|286.7|287.05|286.8|287.05|286.85|286.85|286.6|25
1587488400000|2020-04-21 17:00:00|287|286.75|287.55|287.35|287.55|287.35|286.95|286.7|15
1587488700000|2020-04-21 17:05:00|287.6|287.4|287.75|287.55|287.8|287.65|287.6|287.35|13
1587489000000|2020-04-21 17:10:00|287.85|287.5|287.55|287.35|287.85|287.65|287.5|287.35|13
1587489300000|2020-04-21 17:15:00|287.5|287.3|287.55|287.3|287.6|287.4|287.4|287.15|4
1587489600000|2020-04-21 17:20:00|287.6|287.35|287.55|287.3|287.8|287.55|287.55|287.3|0
1587489900000|2020-04-21 17:25:00|287.5|287.25|287.7|287.4|287.75|287.45|287.45|287.25|5
1587490200000|2020-04-21 17:30:00|287.65|287.35|287.55|287.3|287.65|287.35|287.5|287.2|1
1587490500000|2020-04-21 17:35:00|287.5|287.25|287.75|287.45|287.75|287.5|287.5|287.2|0
1587490800000|2020-04-21 17:40:00|287.7|287.4|287.4|287.15|287.7|287.4|287.4|287.1|3
1587491100000|2020-04-21 17:45:00|287.35|287.1|286.8|286.55|287.35|287.15|286.8|286.55|11
1587491400000|2020-04-21 17:50:00|286.95|286.6|286.85|286.65|287|286.8|286.75|286.55|37
1587491700000|2020-04-21 17:55:00|286.9|286.7|286.9|286.7|286.95|286.75|286.7|286.5|26
1587492000000|2020-04-21 18:00:00|286.85|286.65|287.05|286.8|287.05|286.85|286.6|286.4|17
1587492300000|2020-04-21 18:05:00|287|286.75|287.35|287.1|287.5|287.25|286.9|286.65|7
1587492600000|2020-04-21 18:10:00|287.3|287.05|287.35|287.1|287.45|287.2|287.2|287|0
1587492900000|2020-04-21 18:15:00|287.4|287.15|287.15|286.9|287.45|287.25|287.05|286.85|3
1587493200000|2020-04-21 18:20:00|287.1|286.95|287.7|287.35|287.75|287.5|287|286.75|7
1587493500000|2020-04-21 18:25:00|287.65|287.4|287.5|287.15|287.75|287.5|287.5|287.15|1
1587493800000|2020-04-21 18:30:00|287.45|287.2|287.4|287.05|287.45|287.25|287.4|287.05|0
1587494100000|2020-04-21 18:35:00|287.35|287.1|286.95|286.7|287.35|287.15|286.95|286.7|3
1587494400000|2020-04-21 18:40:00|286.9|286.65|286.55|286.3|286.9|286.65|286.55|286.3|2
1587494700000|2020-04-21 18:45:00|286.5|286.25|286.7|286.45|286.8|286.55|286.45|286.2|7
1587495000000|2020-04-21 18:50:00|286.65|286.4|286.95|286.7|286.95|286.7|286.65|286.35|3
1587495300000|2020-04-21 18:55:00|286.9|286.65|286.65|286.4|286.95|286.7|286.6|286.4|6
1587495600000|2020-04-21 19:00:00|286.8|286.45|287.05|286.8|287.05|286.8|286.8|286.45|4
1587495900000|2020-04-21 19:05:00|287.1|286.75|286.45|286.2|287.1|286.75|286.3|286.1|10
1587496200000|2020-04-21 19:10:00|286.5|286.25|286.8|286.6|286.85|286.65|286.5|286.25|51
1587496500000|2020-04-21 19:15:00|286.7|286.55|286.95|286.7|287.05|286.85|286.7|286.4|38
1587496800000|2020-04-21 19:20:00|286.85|286.6|286.9|286.65|287.05|286.85|286.85|286.6|22
1587497100000|2020-04-21 19:25:00|286.95|286.7|287.05|286.8|287.25|287|286.9|286.7|25
1587497400000|2020-04-21 19:30:00|287|286.75|287.25|287|287.35|287.1|286.9|286.7|49
1587497700000|2020-04-21 19:35:00|287.2|286.95|287.65|287.4|287.8|287.65|287.2|286.95|11
1587498000000|2020-04-21 19:40:00|287.55|287.45|287.35|287.1|287.6|287.45|287.35|287.1|9
1587498300000|2020-04-21 19:45:00|287.4|287.15|287.05|286.85|287.4|287.2|287.05|286.85|13
1587498600000|2020-04-21 19:50:00|287|286.55|286.6|286.35|287.1|286.9|286.55|286.25|65
1587498900000|2020-04-21 19:55:00|286.65|286.4|286.75|286.5|287|286.8|286.65|286.4|48
1587499200000|2020-04-21 20:00:00|286.8|286.55|286.8|286.5|287.1|286.85|286.7|286.45|63
1587499500000|2020-04-21 20:05:00|286.75|286.55|286.6|286.4|286.85|286.65|286.6|286.4|18
1587499800000|2020-04-21 20:10:00|286.7|286.5|287|286.7|287|286.7|286.65|286.35|30
1587500100000|2020-04-21 20:15:00|286.95|286.75|286.95|286.75|287|286.8|286.95|286.75|0
1587500400000|2020-04-21 20:20:00||286.7||286.7||286.75||286.7|1
1587501000000|2020-04-21 20:30:00|286.7|286.25|286.55|286.3|286.7|286.4|286.35|285.85|91
1587501300000|2020-04-21 20:35:00|286.5|286.35|286.65|286.4|286.8|286.55|286.45|286.15|24
1587501600000|2020-04-21 20:40:00|286.7|286.45|287.1|286.45|287.1|286.75|286.55|286.35|36
1587501900000|2020-04-21 20:45:00|286.95|286.6|286.95|286.55|287.2|286.95|286.75|286.25|35
1587502200000|2020-04-21 20:50:00|286.9|286.75|287.21|286.96|287.25|287|286.85|286.55|18
1587502500000|2020-04-21 20:55:00|287.11|286.76|287.36|286.96|287.36|287.06|286.96|286.36|9
1587502800000|2020-04-21 21:00:00|287.06|286.41|287.51|286.11|287.51|287.31|287.06|286.11|2
1587503100000|2020-04-21 21:05:00||286.06||286.16||286.16||286.06|0
1587503400000|2020-04-21 21:10:00|287.76|286.71|287.21|286.61|287.76|286.91|287.21|286.11|1
1587503700000|2020-04-21 21:15:00|287.31|286.71|287.31|286.71|287.31|286.71|287.31|286.71|0
1587504000000|2020-04-21 21:20:00|287.21|286.61|287.21|286.61|287.31|286.71|287.21|286.61|0
1587504300000|2020-04-21 21:25:00|287.31|286.71|287.31|286.71|287.31|286.71|287.21|286.61|0
1587504600000|2020-04-21 21:30:00|287.21|286.61|287.31|286.71|287.31|286.71|287.21|286.61|0
1587505200000|2020-04-21 21:40:00|287.21|286.61|287.21|286.61|287.31|286.71|287.21|286.61|0
1587505500000|2020-04-21 21:45:00|287.31|286.71|287.31|286.71|287.31|286.71|287.21|286.61|0
1587505800000|2020-04-21 21:50:00|287.21|286.61|287.21|286.61|287.31|286.71|287.21|286.61|0
1587506100000|2020-04-21 21:55:00|287.31|286.71|287.31|286.71|287.31|286.71|287.11|286.51|0
1587506400000|2020-04-21 22:00:00|287.21|286.61|287.41|286.81|287.91|287.31|287.21|286.61|0
1587506700000|2020-04-21 22:05:00|287.51|286.91|287.71|287.11|287.81|287.21|287.41|286.81|0
1587507000000|2020-04-21 22:10:00|287.81|287.21|287.91|287.31|287.91|287.31|287.71|287.11|0
1587507300000|2020-04-21 22:15:00|288.01|287.41|287.81|287.21|288.11|287.51|287.81|287.21|0
1587507600000|2020-04-21 22:20:00|287.91|287.31|287.91|287.31|288.01|287.41|287.81|287.21|0
1587507900000|2020-04-21 22:25:00|287.81|287.21|288.11|287.51|288.11|287.51|287.81|287.21|0
1587508200000|2020-04-21 22:30:00|288.01|287.41|288.11|287.51|288.11|287.51|287.91|287.31|0
1587508500000|2020-04-21 22:35:00|288.01|287.41|288.11|287.51|288.11|287.51|288.01|287.41|0
1587508800000|2020-04-21 22:40:00|288.21|287.61|288.11|287.51|288.21|287.61|288.01|287.41|0
1587509100000|2020-04-21 22:45:00|288.01|287.41|287.81|287.21|288.11|287.51|287.81|287.21|0
1587509400000|2020-04-21 22:50:00|287.71|287.11|287.51|286.91|287.81|287.21|287.51|286.91|0
1587509700000|2020-04-21 22:55:00|287.61|287.01|287.81|287.21|287.81|287.21|287.51|286.91|0
1587510000000|2020-04-21 23:00:00|287.71|287.11|287.61|287.01|287.81|287.21|287.61|287.01|0
1587510300000|2020-04-21 23:05:00|287.51|286.91|287.31|286.71|287.51|286.91|287.21|286.61|0
1587510600000|2020-04-21 23:10:00|287.41|286.81|287.41|286.81|287.51|286.91|287.31|286.71|0
1587510900000|2020-04-21 23:15:00|287.51|286.91|287.31|286.71|287.51|286.91|287.21|286.61|0
1587511200000|2020-04-21 23:20:00|287.41|286.81|287.71|287.11|287.71|287.11|287.41|286.81|0
1587511500000|2020-04-21 23:25:00|287.61|287.01|287.61|287.01|287.61|287.01|287.51|286.91|0
1587511800000|2020-04-21 23:30:00|287.51|286.91|287.71|287.11|287.81|287.21|287.51|286.91|0
1587512100000|2020-04-21 23:35:00|287.81|287.21|287.81|287.21|287.91|287.31|287.71|287.11|0
1587512400000|2020-04-21 23:40:00|287.91|287.31|288.11|287.51|288.11|287.51|287.91|287.31|0
1587512700000|2020-04-21 23:45:00|288.01|287.41|288.11|287.51|288.21|287.61|288.01|287.41|0
1587513000000|2020-04-21 23:50:00|288.01|287.41|288.11|287.51|288.21|287.61|287.91|287.31|0
1587513300000|2020-04-21 23:55:00|288.21|287.61|288.41|287.81|288.41|287.81|288.11|287.51|0
1587513600000|2020-04-22 00:00:00|288.51|287.91|288.51|287.91|288.91|288.31|288.41|287.81|0
1587513900000|2020-04-22 00:05:00|288.41|287.81|288.01|287.41|288.51|287.91|287.91|287.31|0
1587514200000|2020-04-22 00:10:00|287.91|287.31|287.21|286.61|288.11|287.51|287.21|286.61|0
1587514500000|2020-04-22 00:15:00|287.31|286.71|288.11|287.51|288.11|287.51|287.31|286.71|0
1587514800000|2020-04-22 00:20:00|288.01|287.41|287.81|287.21|288.01|287.41|287.61|287.01|0
1587515100000|2020-04-22 00:25:00|287.71|287.11|286.31|285.71|287.71|287.11|286.31|285.71|0
1587515400000|2020-04-22 00:30:00|286.16|285.86|287.06|286.86|287.46|287.11|286.11|285.86|338
1587515700000|2020-04-22 00:35:00|287.11|286.91|287.71|287.51|287.86|287.61|287.11|286.91|155
1587516000000|2020-04-22 00:40:00|287.76|287.56|288.01|287.81|288.06|287.86|287.61|287.36|89
1587516300000|2020-04-22 00:45:00|288.06|287.86|287.66|287.46|288.31|288.06|287.51|287.31|143
1587516600000|2020-04-22 00:50:00|287.61|287.31|287.46|287.26|287.61|287.36|286.76|286.56|192
1587516900000|2020-04-22 00:55:00|287.51|287.31|288.56|288.41|288.56|288.41|287.26|287.06|318
1587517200000|2020-04-22 01:00:00|288.61|288.46|287.86|287.61|288.86|288.66|287.46|287.21|1139
1587517500000|2020-04-22 01:05:00|287.91|287.71|288.21|288.01|288.51|288.31|287.31|287.11|860
1587517800000|2020-04-22 01:10:00|288.16|288.06|287.96|287.76|288.76|288.61|287.86|287.71|650
1587518100000|2020-04-22 01:15:00|288.01|287.81|287.56|287.36|288.26|288.06|287.16|286.96|937
1587518400000|2020-04-22 01:20:00|287.61|287.41|287.66|287.46|287.71|287.56|287.36|287.21|415
1587518700000|2020-04-22 01:25:00|287.71|287.51|287.61|287.41|287.81|287.66|287.41|287.26|314
1587519000000|2020-04-22 01:30:00|287.66|287.46|287.56|287.36|287.91|287.71|287.41|287.26|485
1587519300000|2020-04-22 01:35:00|287.61|287.41|286.21|286.01|287.61|287.41|286.01|285.76|573
1587519600000|2020-04-22 01:40:00|286.11|285.96|285.31|285.11|286.11|285.96|285.26|285.11|847
1587519900000|2020-04-22 01:45:00|285.36|285.16|285.31|285.11|285.46|285.31|284.81|284.66|565
1587520200000|2020-04-22 01:50:00|285.26|285.06|285.51|285.31|285.61|285.46|284.96|284.81|513
1587520500000|2020-04-22 01:55:00|285.56|285.36|285.71|285.51|285.81|285.66|285.36|285.21|291
1587520800000|2020-04-22 02:00:00|285.66|285.46|285.11|284.96|285.91|285.76|284.96|284.76|445
1587521100000|2020-04-22 02:05:00|285.16|285.01|285.26|285.11|285.56|285.31|285.06|284.86|334
1587521400000|2020-04-22 02:10:00|285.31|285.16|285.36|285.21|285.66|285.46|285.26|285.11|563
1587521700000|2020-04-22 02:15:00|285.41|285.16|285.81|285.61|286.01|285.86|285.01|284.81|563
1587522000000|2020-04-22 02:20:00|285.76|285.66|285.96|285.76|285.96|285.76|285.61|285.46|296
1587522300000|2020-04-22 02:25:00|285.91|285.81|286.11|285.91|286.16|285.96|285.66|285.46|204
1587522600000|2020-04-22 02:30:00|286.06|285.96|286.26|286.11|286.41|286.26|285.76|285.61|173
1587522900000|2020-04-22 02:35:00|286.31|286.06|285.31|285.16|286.31|286.16|285.31|285.11|421
1587523200000|2020-04-22 02:40:00|285.36|285.21|285.71|285.56|285.81|285.66|285.31|285.11|429
1587523500000|2020-04-22 02:45:00|285.81|285.61|285.81|285.66|285.81|285.66|285.56|285.41|304
1587523800000|2020-04-22 02:50:00|285.76|285.61|285.21|285.01|285.76|285.61|285.06|284.86|758
1587524100000|2020-04-22 02:55:00|285.16|285.06|285.51|285.36|285.56|285.36|285.06|284.91|291
1587524400000|2020-04-22 03:00:00|285.46|285.31|285.46|285.31|285.51|285.36|285.06|284.91|324
1587524700000|2020-04-22 03:05:00|285.41|285.26|285.41|285.26|285.61|285.41|285.21|285.01|191
1587525000000|2020-04-22 03:10:00|285.36|285.21|285.51|285.36|285.61|285.46|285.31|285.16|129
1587525300000|2020-04-22 03:15:00|285.46|285.31|285.06|284.91|285.61|285.46|285.06|284.91|242
1587525600000|2020-04-22 03:20:00|285.01|284.86|284.96|284.81|285.06|284.91|284.81|284.66|324
1587525900000|2020-04-22 03:25:00|285.01|284.86|285.46|285.31|285.56|285.41|285.01|284.86|322
1587526200000|2020-04-22 03:30:00|285.51|285.36|285.56|285.41|285.61|285.46|285.21|285.01|206
1587526500000|2020-04-22 03:35:00|285.51|285.36|285.21|285.06|285.61|285.46|285.21|285.01|347
1587526800000|2020-04-22 03:40:00|285.16|285.01|284.96|284.76|285.21|285.01|284.71|284.56|302
1587527100000|2020-04-22 03:45:00|284.91|284.71|284.71|284.51|285.01|284.86|284.66|284.51|243
1587527400000|2020-04-22 03:50:00|284.66|284.46|284.71|284.56|284.76|284.61|284.56|284.41|167
1587527700000|2020-04-22 03:55:00|284.76|284.61|284.56|284.36|284.86|284.66|284.41|284.26|177
1587528000000|2020-04-22 04:00:00|284.51|284.31|284.71|284.51|284.86|284.66|284.16|283.96|264
1587528300000|2020-04-22 04:05:00|284.66|284.56|284.46|284.26|284.76|284.56|284.41|284.26|137
1587528600000|2020-04-22 04:10:00|284.36|284.16|284.46|284.26|284.66|284.46|284.36|284.16|125
1587528900000|2020-04-22 04:15:00|284.51|284.31|284.56|284.41|284.66|284.51|284.41|284.26|158
1587529200000|2020-04-22 04:20:00|284.51|284.36|284.66|284.51|284.71|284.51|284.31|284.11|161
1587529500000|2020-04-22 04:25:00|284.61|284.46|284.36|284.21|284.66|284.46|284.31|284.16|177
1587529800000|2020-04-22 04:30:00|284.31|284.16|284.21|284.06|284.36|284.21|284.01|283.86|235
1587530100000|2020-04-22 04:35:00|284.26|284.01|283.91|283.71|284.26|284.06|283.81|283.61|288
1587530400000|2020-04-22 04:40:00|283.86|283.76|284.31|284.11|284.36|284.21|283.71|283.56|155
1587530700000|2020-04-22 04:45:00|284.26|284.16|284.26|284.11|284.46|284.26|284.06|283.86|101
1587531000000|2020-04-22 04:50:00|284.21|284.06|284.01|283.81|284.31|284.11|283.96|283.81|116
1587531300000|2020-04-22 04:55:00|283.96|283.76|284.21|284.01|284.46|284.26|283.91|283.66|133
1587531600000|2020-04-22 05:00:00|284.26|284.06|284.81|284.61|284.86|284.66|284.11|283.91|315
1587531900000|2020-04-22 05:05:00|284.86|284.66|285.06|284.91|285.16|284.96|284.81|284.61|328
1587532200000|2020-04-22 05:10:00|285.11|284.96|285.31|285.16|285.41|285.26|284.96|284.76|198
1587532500000|2020-04-22 05:15:00|285.26|285.11|285.06|284.91|285.26|285.16|285.06|284.86|168
1587532800000|2020-04-22 05:20:00|285.16|284.96|285.26|285.06|285.26|285.11|284.96|284.76|170
1587533100000|2020-04-22 05:25:00|285.21|285.11|285.71|285.56|285.71|285.56|285.16|285.01|275
1587533400000|2020-04-22 05:30:00|285.76|285.61|285.66|285.46|285.81|285.66|285.41|285.26|146
1587533700000|2020-04-22 05:35:00|285.61|285.51|285.81|285.66|285.81|285.66|285.51|285.36|132
1587534000000|2020-04-22 05:40:00|285.86|285.61|286.46|286.26|286.46|286.26|285.81|285.61|429
1587534300000|2020-04-22 05:45:00|286.41|286.21|286.56|286.41|286.61|286.46|286.36|286.16|400
1587534600000|2020-04-22 05:50:00|286.61|286.46|286.61|286.41|286.91|286.71|286.46|286.26|489
1587534900000|2020-04-22 05:55:00|286.56|286.36|287.01|286.81|287.01|286.86|286.51|286.31|243
1587535200000|2020-04-22 06:00:00|286.96|286.76|286.21|286.01|286.96|286.76|286.11|285.91|444
1587535500000|2020-04-22 06:05:00|286.16|285.96|286.96|286.76|287.01|286.86|286.16|285.96|262
1587535800000|2020-04-22 06:10:00|287.01|286.81|287.41|287.21|287.41|287.21|286.86|286.66|137
1587536100000|2020-04-22 06:15:00|287.36|287.16|288.41|288.21|288.46|288.26|287.31|287.16|662
1587536400000|2020-04-22 06:20:00|288.36|288.26|288.16|288.01|288.46|288.26|288.11|287.96|190
1587536700000|2020-04-22 06:25:00|288.21|288.06|288.21|288.01|288.46|288.31|288.06|287.91|118
1587537000000|2020-04-22 06:30:00|288.16|287.96|288.21|288.01|288.31|288.16|287.96|287.76|177
1587537300000|2020-04-22 06:35:00|288.26|288.06|288.36|288.16|288.36|288.21|288.26|288.01|101
1587537600000|2020-04-22 06:40:00|288.41|288.21|288.41|288.21|288.41|288.26|288.26|288.11|177
1587537900000|2020-04-22 06:45:00|288.36|288.26|288.61|288.41|288.66|288.51|288.26|288.11|281
1587538200000|2020-04-22 06:50:00|288.66|288.46|288.61|288.41|288.76|288.56|288.56|288.41|128
1587538500000|2020-04-22 06:55:00|288.56|288.46|287.66|287.51|288.56|288.46|287.66|287.51|357
1587538800000|2020-04-22 07:00:00|287.71|287.46|287.36|287.21|287.71|287.51|287.26|287.06|324
1587539100000|2020-04-22 07:05:00|287.41|287.16|287.51|287.31|287.56|287.41|287.31|287.16|115
1587539400000|2020-04-22 07:10:00|287.56|287.36|287.46|287.26|287.56|287.36|287.21|287.06|227
1587539700000|2020-04-22 07:15:00|287.41|287.31|287.51|287.26|287.56|287.36|287.11|286.96|247
1587540000000|2020-04-22 07:20:00|287.46|287.31|287.61|287.46|287.71|287.51|287.36|287.16|245
1587540300000|2020-04-22 07:25:00|287.56|287.41|287.96|287.81|288.06|287.91|287.56|287.36|160
1587540600000|2020-04-22 07:30:00|287.91|287.76|288.21|288.06|288.61|288.46|287.91|287.76|212
1587540900000|2020-04-22 07:35:00|288.16|288.01|287.61|287.41|288.16|288.01|287.46|287.31|336
1587541200000|2020-04-22 07:40:00|287.66|287.46|288.11|287.96|288.21|288.06|287.61|287.41|185
1587541500000|2020-04-22 07:45:00|288.06|287.91|288.36|288.21|288.41|288.21|288.01|287.86|104
1587541800000|2020-04-22 07:50:00|288.41|288.16|288.51|288.31|288.61|288.46|288.26|288.11|171
1587542100000|2020-04-22 07:55:00|288.46|288.26|288.26|288.11|288.51|288.36|288.21|288.06|94
1587542400000|2020-04-22 08:00:00|288.21|288.06|288.66|288.51|288.66|288.51|288.21|288.06|319
1587542700000|2020-04-22 08:05:00|288.71|288.56|288.71|288.56|288.86|288.71|288.46|288.31|423
1587543000000|2020-04-22 08:10:00|288.76|288.61|289.16|288.96|289.41|289.21|288.71|288.56|214
1587543300000|2020-04-22 08:15:00|289.11|289.01|289.46|289.26|289.61|289.41|289.11|288.91|157
1587543600000|2020-04-22 08:20:00|289.51|289.31|289.41|289.26|289.56|289.41|289.41|289.26|143
1587543900000|2020-04-22 08:25:00|289.36|289.16|289.46|289.26|289.71|289.51|289.21|289.01|260
1587544200000|2020-04-22 08:30:00|289.51|289.31|290.01|289.81|290.06|289.91|289.36|289.16|301
1587544500000|2020-04-22 08:35:00|289.96|289.86|289.91|289.71|290.21|290.06|289.81|289.66|199
1587544800000|2020-04-22 08:40:00|289.81|289.66|289.71|289.56|290.01|289.86|289.71|289.56|179
1587545100000|2020-04-22 08:45:00|289.66|289.51|289.46|289.31|289.76|289.56|289.31|289.11|234
1587545400000|2020-04-22 08:50:00|289.51|289.26|289.26|289.11|289.51|289.36|288.86|288.71|432
1587545700000|2020-04-22 08:55:00|289.31|289.06|290.06|289.86|290.11|289.96|289.26|289.06|404
1587546000000|2020-04-22 09:00:00|290.01|289.81|289.41|289.26|290.26|290.11|289.41|289.26|835
1587546300000|2020-04-22 09:05:00|289.46|289.31|289.36|289.16|289.56|289.41|289.36|289.16|256
1587546600000|2020-04-22 09:10:00|289.41|289.21|289.51|289.31|289.56|289.41|289.41|289.16|173
1587546900000|2020-04-22 09:15:00|289.61|289.36|290.06|289.86|290.26|290.01|289.61|289.36|145
1587547200000|2020-04-22 09:20:00|290.11|289.66|290.01|289.41|290.11|289.66|289.91|289.31|0
1587547500000|2020-04-22 09:25:00|289.91|289.31|289.91|289.31|289.91|289.31|289.71|289.11|4
1587547800000|2020-04-22 09:30:00|289.81|289.21|289.81|289.21|289.91|289.31|289.71|289.11|0
1587548100000|2020-04-22 09:35:00|289.71|289.11|289.71|289.11|289.81|289.21|289.71|289.11|0
1587548400000|2020-04-22 09:40:00|289.81|289.21|289.71|289.11|289.81|289.21|289.71|289.11|0
1587548700000|2020-04-22 09:45:00|289.81|289.21|289.71|289.11|289.81|289.21|289.61|289.01|0
1587549000000|2020-04-22 09:50:00|289.61|289.01|289.56|289.36|289.71|289.41|289.41|289.01|5
1587549300000|2020-04-22 09:55:00|289.61|289.31|289.71|289.51|289.71|289.51|289.56|289.31|16
1587549600000|2020-04-22 10:00:00|289.76|289.36|289.56|289.31|289.76|289.51|289.51|289.31|30
1587549900000|2020-04-22 10:05:00|289.51|289.46|289.46|289.21|289.61|289.46|289.41|289.21|22
1587550200000|2020-04-22 10:10:00|289.41|289.36|289.51|289.31|289.56|289.36|289.31|289.11|17
1587550500000|2020-04-22 10:15:00|289.46|289.16|289.36|289.11|289.46|289.21|289.26|289.11|8
1587550800000|2020-04-22 10:20:00|289.31|289.06|289.46|289.06|289.46|289.21|289.31|289.06|7
1587551100000|2020-04-22 10:25:00|289.51|289.31|289.41|289.16|289.51|289.31|289.36|289.16|11
1587551400000|2020-04-22 10:30:00|289.46|289.06|289.46|289.21|289.46|289.21|289.31|289.01|6
1587551700000|2020-04-22 10:35:00|289.51|289.16|289.21|289.01|289.51|289.16|289.21|288.96|2
1587552000000|2020-04-22 10:40:00|289.26|289.06|289.11|288.96|289.36|289.21|289.11|288.96|66
1587552300000|2020-04-22 10:45:00|289.06|288.91|289.26|289.06|289.26|289.06|289.06|288.91|42
1587552600000|2020-04-22 10:50:00|289.21|289.01|289.16|288.96|289.26|289.06|288.96|288.76|13
1587552900000|2020-04-22 10:55:00|289.21|289.01|289.31|289.16|289.31|289.16|289.16|288.96|5
1587553200000|2020-04-22 11:00:00|289.36|289.11|289.31|289.06|289.41|289.21|289.31|289.06|1
1587553500000|2020-04-22 11:05:00|289.36|289.11|289.46|289.26|289.46|289.26|289.36|289.11|1
1587553800000|2020-04-22 11:10:00|289.51|289.31|289.66|289.36|289.66|289.41|289.46|289.26|86
1587554100000|2020-04-22 11:15:00|289.61|289.46|289.56|289.36|289.66|289.51|289.51|289.36|4
1587554400000|2020-04-22 11:20:00|289.51|289.41|289.46|289.31|289.61|289.41|289.46|289.31|4
1587554700000|2020-04-22 11:25:00|289.51|289.36|289.46|289.26|289.66|289.46|289.41|289.26|7
1587555000000|2020-04-22 11:30:00|289.56|289.31|289.56|289.31|289.61|289.36|289.51|289.26|1
1587555300000|2020-04-22 11:35:00|289.51|289.36|289.31|289.06|289.61|289.36|289.31|289.06|1
1587555600000|2020-04-22 11:40:00||289.11||289.11||289.11||289.06|0
1587555900000|2020-04-22 11:45:00|289.26|289.06|289.26|289.06|289.26|289.06|289.16|288.96|4
1587556200000|2020-04-22 11:50:00|289.31|289.11|289.46|289.26|289.46|289.26|289.31|289.11|12
1587556500000|2020-04-22 11:55:00|289.51|289.31|289.46|289.26|289.51|289.36|289.46|289.26|4
1587556800000|2020-04-22 12:00:00|289.41|289.21|289.11|288.91|289.41|289.21|289.11|288.91|1
1587557100000|2020-04-22 12:05:00|289.16|288.96|288.91|288.71|289.16|288.96|288.91|288.66|13
1587557400000|2020-04-22 12:10:00|288.96|288.76|288.86|288.66|289.01|288.81|288.86|288.66|17
1587557700000|2020-04-22 12:15:00|288.91|288.71|289.11|288.91|289.11|288.91|288.86|288.66|11
1587558000000|2020-04-22 12:20:00|289.06|288.86|288.96|288.71|289.11|288.91|288.91|288.71|1
1587558300000|2020-04-22 12:25:00|289.01|288.76|289.21|288.96|289.21|289.01|289.01|288.76|3
1587558600000|2020-04-22 12:30:00|289.26|289.01|289.01|288.76|289.26|289.01|288.86|288.71|34
1587558900000|2020-04-22 12:35:00|288.96|288.71|289.01|288.71|289.01|288.71|288.86|288.66|9
1587559200000|2020-04-22 12:40:00|289.06|288.76|289.31|289.11|289.31|289.11|289.01|288.76|10
1587559500000|2020-04-22 12:45:00|289.36|289.16|289.51|289.26|289.51|289.26|289.36|289.16|1
1587559800000|2020-04-22 12:50:00|289.61|289.31|289.66|289.51|289.66|289.51|289.56|289.31|4
1587560100000|2020-04-22 12:55:00|289.71|289.56|290.01|289.81|290.06|289.86|289.71|289.51|42
1587560400000|2020-04-22 13:00:00|290.06|289.76|289.61|289.36|290.26|290.11|289.61|289.36|62
1587560700000|2020-04-22 13:05:00|289.66|289.41|289.71|289.46|289.76|289.46|289.51|289.31|2
1587561000000|2020-04-22 13:10:00|289.76|289.51|290.16|289.86|290.21|290.01|289.66|289.51|42
1587561300000|2020-04-22 13:15:00|290.11|289.81|290.16|289.81|290.16|289.81|290.01|289.81|2
1587561600000|2020-04-22 13:20:00|290.11|289.76|290.11|289.91|290.16|289.96|289.91|289.76|30
1587561900000|2020-04-22 13:25:00|290.16|289.86|290.06|289.86|290.16|289.91|289.91|289.76|46
1587562200000|2020-04-22 13:30:00|290.01|289.91|289.86|289.61|290.26|290.11|289.61|289.46|69
1587562500000|2020-04-22 13:35:00|289.81|289.66|289.91|289.66|290.11|289.86|289.66|289.46|9
1587562800000|2020-04-22 13:40:00|289.86|289.71|289.71|289.46|290.11|289.86|289.66|289.46|8
1587563100000|2020-04-22 13:45:00|289.76|289.51|289.16|288.96|289.86|289.61|289.06|288.91|29
1587563400000|2020-04-22 13:50:00|289.21|289.01|289.01|288.76|289.36|289.11|289.01|288.76|17
1587563700000|2020-04-22 13:55:00|289.06|288.81|289.11|288.81|289.36|289.01|289.01|288.76|69
1587564000000|2020-04-22 14:00:00|289.26|288.86|289.01|288.81|289.41|289.21|289.01|288.76|13
1587564300000|2020-04-22 14:05:00|289.06|288.86|289.21|288.91|289.31|289.06|288.91|288.76|27
1587564600000|2020-04-22 14:10:00|289.16|288.96|289.16|288.86|289.41|289.11|289.11|288.86|25
1587564900000|2020-04-22 14:15:00|289.21|288.91|289.11|288.81|289.26|288.91|288.96|288.81|9
1587565200000|2020-04-22 14:20:00|289.16|288.86|289.21|289.01|289.26|289.01|289.06|288.81|9
1587565500000|2020-04-22 14:25:00|289.31|289.06|289.16|289.01|289.36|289.16|289.11|288.96|34
1587565800000|2020-04-22 14:30:00|289.21|289.06|289.21|289.01|289.56|289.31|289.16|288.96|25
1587566100000|2020-04-22 14:35:00|289.26|289.06|289.41|289.21|289.56|289.31|289.26|289.06|9
1587566400000|2020-04-22 14:40:00|289.46|289.26|289.61|289.36|289.71|289.51|289.46|289.21|15
1587566700000|2020-04-22 14:45:00|289.56|289.31|289.51|289.31|289.66|289.31|289.31|289.16|7
1587567000000|2020-04-22 14:50:00|289.56|289.26|289.21|288.96|289.61|289.26|289.16|288.96|20
1587567300000|2020-04-22 14:55:00|289.26|289.01|289.31|289.06|289.46|289.26|289.16|288.96|27
1587567600000|2020-04-22 15:00:00|289.36|289.11|289.41|289.21|289.51|289.31|289.06|288.91|15
1587567900000|2020-04-22 15:05:00|289.46|289.26|289.36|289.11|289.56|289.36|289.16|289.01|14
1587568200000|2020-04-22 15:10:00|289.41|289.16|289.66|289.41|289.66|289.41|289.21|289.01|1
1587568500000|2020-04-22 15:15:00|289.71|289.46|289.76|289.61|290.01|289.86|289.71|289.46|12
1587568800000|2020-04-22 15:20:00|289.81|289.56|289.76|289.51|289.86|289.61|289.66|289.46|1
1587569100000|2020-04-22 15:25:00|289.81|289.56|289.71|289.41|289.91|289.61|289.61|289.41|0
1587569400000|2020-04-22 15:30:00|289.66|289.46|289.81|289.61|289.86|289.61|289.61|289.46|0
1587569700000|2020-04-22 15:35:00|289.76|289.56|289.71|289.46|289.81|289.56|289.66|289.46|5
1587570000000|2020-04-22 15:40:00|289.66|289.51|289.96|289.76|290.06|289.81|289.61|289.51|6
1587570300000|2020-04-22 15:45:00|289.91|289.71|289.91|289.66|289.96|289.71|289.81|289.61|4
1587570600000|2020-04-22 15:50:00|289.86|289.61|289.96|289.71|290.01|289.76|289.86|289.61|0
1587570900000|2020-04-22 15:55:00|289.91|289.66|289.81|289.56|289.96|289.66|289.66|289.51|6
1587571200000|2020-04-22 16:00:00|289.86|289.61|289.86|289.66|290.01|289.76|289.86|289.61|3
1587571500000|2020-04-22 16:05:00|289.81|289.61|289.56|289.41|289.86|289.61|289.56|289.36|15
1587571800000|2020-04-22 16:10:00|289.61|289.46|289.66|289.46|289.71|289.46|289.56|289.41|6
1587572100000|2020-04-22 16:15:00|289.71|289.51|289.76|289.56|289.76|289.61|289.71|289.51|6
1587572400000|2020-04-22 16:20:00|289.81|289.51|289.81|289.61|289.81|289.61|289.81|289.51|7
1587572700000|2020-04-22 16:25:00|289.71|289.56|289.71|289.51|289.76|289.61|289.61|289.46|15
1587573000000|2020-04-22 16:30:00|289.66|289.46|289.66|289.46|289.76|289.56|289.61|289.46|6
1587573300000|2020-04-22 16:35:00|289.61|289.41|289.81|289.61|289.81|289.61|289.51|289.31|16
1587573600000|2020-04-22 16:40:00|289.91|289.66|289.91|289.66|289.91|289.71|289.91|289.66|3
1587573900000|2020-04-22 16:45:00||289.61||289.66||289.66||289.61|0
1587574200000|2020-04-22 16:50:00|289.86|289.61|289.66|289.36|289.86|289.61|289.66|289.36|5
1587574500000|2020-04-22 16:55:00|289.61|289.31|289.46|289.21|289.61|289.31|289.46|289.21|1
1587574800000|2020-04-22 17:00:00||289.26||289.21||289.31||289.21|0
1587575100000|2020-04-22 17:05:00|289.41|289.16|289.41|289.16|289.41|289.21|289.41|289.16|2
1587575400000|2020-04-22 17:10:00|289.46|289.21|289.46|289.26|289.46|289.31|289.46|289.21|4
1587575700000|2020-04-22 17:15:00|289.51|289.31|289.66|289.46|289.66|289.46|289.51|289.26|17
1587576000000|2020-04-22 17:20:00|289.71|289.51|289.71|289.51|289.71|289.56|289.71|289.46|0
1587576300000|2020-04-22 17:25:00|289.76|289.56|289.91|289.66|289.91|289.66|289.76|289.56|3
1587576600000|2020-04-22 17:30:00|289.96|289.71|289.86|289.51|289.96|289.76|289.86|289.51|1
1587576900000|2020-04-22 17:35:00|289.81|289.56|289.81|289.51|289.81|289.56|289.81|289.51|0
1587577200000|2020-04-22 17:40:00|289.76|289.41|289.81|289.61|289.81|289.61|289.71|289.41|6
1587577500000|2020-04-22 17:45:00|289.76|289.56|289.61|289.41|289.76|289.56|289.56|289.36|11
1587577800000|2020-04-22 17:50:00|289.66|289.46|289.76|289.51|289.76|289.56|289.66|289.26|5
1587578100000|2020-04-22 17:55:00||289.46||289.51||289.51||289.46|2
1587578400000|2020-04-22 18:00:00|289.66|289.56|289.71|289.46|289.71|289.56|289.61|289.41|8
1587578700000|2020-04-22 18:05:00|289.66|289.51|289.61|289.41|289.66|289.51|289.51|289.31|4
1587579000000|2020-04-22 18:10:00||289.36||289.41||289.46||289.36|1
1587579300000|2020-04-22 18:15:00|289.46|289.36|289.56|289.26|289.56|289.36|289.46|289.26|7
1587579600000|2020-04-22 18:20:00|289.61|289.31|289.61|289.41|289.61|289.41|289.61|289.26|11
1587579900000|2020-04-22 18:25:00||289.36||289.26||289.41||289.26|1
1587580200000|2020-04-22 18:30:00|289.71|289.31|289.71|289.46|289.71|289.56|289.71|289.26|15
1587580500000|2020-04-22 18:35:00||289.41||289.46||289.51||289.41|0
1587580800000|2020-04-22 18:40:00|289.81|289.51|289.66|289.46|289.81|289.61|289.61|289.41|23
1587581100000|2020-04-22 18:45:00|289.61|289.41|289.71|289.56|289.71|289.56|289.61|289.41|38
1587581400000|2020-04-22 18:50:00|289.76|289.51|289.76|289.46|289.81|289.66|289.61|289.46|43
1587581700000|2020-04-22 18:55:00||289.51||289.51||289.61||289.46|1
1587582000000|2020-04-22 19:00:00|289.81|289.56|289.91|289.71|289.91|289.71|289.81|289.56|17
1587582300000|2020-04-22 19:05:00|289.86|289.66|289.86|289.61|289.86|289.71|289.86|289.61|2
1587582900000|2020-04-22 19:15:00|289.81|289.56|289.66|289.46|289.81|289.56|289.56|289.21|22
1587583200000|2020-04-22 19:20:00|289.71|289.41|289.81|289.61|289.81|289.61|289.71|289.41|13
1587583500000|2020-04-22 19:25:00||289.56||289.51||289.61||289.51|2
1587583800000|2020-04-22 19:30:00|289.76|289.56|289.71|289.46|289.86|289.66|289.61|289.41|18
1587584100000|2020-04-22 19:35:00||289.51||289.51||289.56||289.41|2
1587584400000|2020-04-22 19:40:00|289.61|289.46|289.61|289.41|289.66|289.51|289.46|289.21|53
1587584700000|2020-04-22 19:45:00|289.56|289.46|289.61|289.36|289.66|289.46|289.36|289.21|33
1587585000000|2020-04-22 19:50:00|289.76|289.41|289.61|289.36|289.91|289.71|289.31|289.11|24
1587585300000|2020-04-22 19:55:00|289.56|289.31|289.56|289.36|289.61|289.36|289.31|289.16|27
1587585600000|2020-04-22 20:00:00|289.51|289.31|289.36|289.16|289.51|289.31|289.31|289.11|12
1587585900000|2020-04-22 20:05:00|289.31|289.11|289.36|289.11|289.36|289.16|289.21|289.01|1
1587586200000|2020-04-22 20:10:00|289.41|289.16|289.41|289.11|289.46|289.16|289.26|289.11|0
1587586500000|2020-04-22 20:15:00|289.36|289.16|289.41|289.16|289.41|289.21|289.36|289.16|0
1587586800000|2020-04-22 20:20:00|289.46|289.21|289.41|289.16|289.46|289.21|289.41|289.16|5
1587587100000|2020-04-22 20:25:00|289.36|289.11|289.36|289.06|289.41|289.11|289.21|289.06|2
1587587400000|2020-04-22 20:30:00|289.56|288.76|289.41|289.16|289.56|289.31|289.26|288.76|57
1587587700000|2020-04-22 20:35:00|289.31|289.21|289.31|289.16|289.46|289.31|289.31|289.16|7
1587588000000|2020-04-22 20:40:00|289.41|289.21|289.21|289.01|289.41|289.21|289.11|288.86|25
1587588300000|2020-04-22 20:45:00|289.16|289.06|289.41|289.06|289.61|289.21|289.16|289.01|15
1587588600000|2020-04-22 20:50:00|289.36|289.11|289.26|289.06|289.61|289.31|289.26|289.06|11
1587588900000|2020-04-22 20:55:00|289.36|289.01|289.36|288.96|289.61|289.16|289.11|288.96|7
1587589200000|2020-04-22 21:00:00|289.76|288.91|289.91|288.91|289.91|289.01|289.16|288.91|0
1587589500000|2020-04-22 21:05:00|289.86||289.91||289.96||289.86||0
1587589800000|2020-04-22 21:10:00|289.86|289.11|289.71|289.11|289.91|289.11|289.71|289.11|1
1587591300000|2020-04-22 21:35:00|289.61|289.01|289.71|289.11|289.71|289.11|289.61|289.01|0
1587591900000|2020-04-22 21:45:00|289.61|289.01|289.71|289.11|289.71|289.11|289.61|289.01|0
1587592200000|2020-04-22 21:50:00|289.81|289.21|289.81|289.21|289.81|289.21|289.71|289.11|0
1587592800000|2020-04-22 22:00:00|289.71|289.11|289.41|288.81|289.91|289.31|289.31|288.71|0
1587593100000|2020-04-22 22:05:00|289.31|288.71|289.51|288.91|289.61|289.01|289.21|288.61|0
1587593400000|2020-04-22 22:10:00|289.41|288.81|289.61|289.01|289.61|289.01|289.31|288.71|0
1587593700000|2020-04-22 22:15:00|289.51|288.91|289.41|288.81|289.61|289.01|289.41|288.81|0
1587594000000|2020-04-22 22:20:00|289.51|288.91|289.41|288.81|289.51|288.91|289.31|288.71|0
1587594300000|2020-04-22 22:25:00|289.51|288.91|289.41|288.81|289.51|288.91|289.41|288.81|0
1587594600000|2020-04-22 22:30:00|289.31|288.71|289.41|288.81|289.41|288.81|289.21|288.61|0
1587594900000|2020-04-22 22:35:00|289.51|288.91|288.81|288.21|289.51|288.91|288.81|288.21|0
1587595200000|2020-04-22 22:40:00|288.91|288.31|288.91|288.31|289.01|288.41|288.91|288.31|0
1587595500000|2020-04-22 22:45:00|288.81|288.21|288.71|288.11|288.91|288.31|288.71|288.11|0
1587595800000|2020-04-22 22:50:00|288.61|288.01|288.61|288.01|288.71|288.11|288.51|287.91|0
1587596100000|2020-04-22 22:55:00|288.71|288.11|288.81|288.21|288.81|288.21|288.61|288.01|0
1587596400000|2020-04-22 23:00:00|288.71|288.11|288.51|287.91|288.71|288.11|288.31|287.71|0
1587596700000|2020-04-22 23:05:00|288.61|288.01|288.41|287.81|288.61|288.01|288.41|287.81|0
1587597000000|2020-04-22 23:10:00|288.51|287.91|288.51|287.91|288.51|287.91|288.41|287.81|0
1587597300000|2020-04-22 23:15:00|288.41|287.81|289.01|288.41|289.11|288.51|288.41|287.81|0
1587597600000|2020-04-22 23:20:00|289.11|288.51|288.91|288.31|289.11|288.51|288.91|288.31|0
1587597900000|2020-04-22 23:25:00|288.81|288.21|289.11|288.51|289.11|288.51|288.81|288.21|0
1587598200000|2020-04-22 23:30:00|289.01|288.41|288.71|288.11|289.01|288.41|288.71|288.11|0
1587598500000|2020-04-22 23:35:00|288.61|288.01|288.71|288.11|288.81|288.21|288.61|288.01|0
1587598800000|2020-04-22 23:40:00|288.81|288.21|288.81|288.21|288.81|288.21|288.71|288.11|0
1587599100000|2020-04-22 23:45:00|288.71|288.11|288.53|287.93|288.71|288.11|288.53|287.93|0
1587599400000|2020-04-22 23:50:00|288.43|287.83|288.73|288.13|288.73|288.13|288.43|287.83|0
1587599700000|2020-04-22 23:55:00|288.63|288.03|288.73|288.13|288.73|288.13|288.63|288.03|0
1587600000000|2020-04-23 00:00:00|288.83|288.23|289.13|288.53|289.23|288.63|288.73|288.13|0
1587600300000|2020-04-23 00:05:00|289.03|288.43|288.93|288.33|289.23|288.63|288.93|288.33|0
1587600600000|2020-04-23 00:10:00|289.03|288.43|288.63|288.03|289.03|288.43|288.63|288.03|0
1587600900000|2020-04-23 00:15:00|288.73|288.13|288.23|287.63|288.73|288.13|288.23|287.63|0
1587601200000|2020-04-23 00:20:00|288.33|287.73|288.13|287.53|288.33|287.73|288.13|287.53|0
1587601500000|2020-04-23 00:25:00|288.23|287.63|288.33|287.73|288.33|287.73|288.13|287.53|0
1587601800000|2020-04-23 00:30:00|288.43|287.83|288.68|288.48|288.93|288.68|287.93|287.78|282
1587602100000|2020-04-23 00:35:00|288.63|288.43|289.03|288.83|289.13|288.93|288.58|288.43|51
1587602400000|2020-04-23 00:40:00|289.08|288.88|289.28|289.03|289.28|289.13|288.58|288.38|98
1587602700000|2020-04-23 00:45:00|289.23|288.98|289.13|288.98|289.58|289.38|288.78|288.63|86
1587603000000|2020-04-23 00:50:00|289.18|289.03|289.23|289.03|289.68|289.48|289.03|288.78|134
1587603300000|2020-04-23 00:55:00|289.33|288.98|289.43|289.23|289.83|289.63|289.18|288.98|169
1587603600000|2020-04-23 01:00:00|289.38|289.18|290.13|289.98|290.38|290.23|288.98|288.78|627
1587603900000|2020-04-23 01:05:00|290.18|289.93|290.43|290.28|290.43|290.28|289.83|289.63|348
1587604200000|2020-04-23 01:10:00|290.53|290.33|289.88|289.73|290.58|290.38|289.88|289.68|462
1587604500000|2020-04-23 01:15:00|289.83|289.68|290.13|289.98|290.23|290.03|289.68|289.53|316
1587604800000|2020-04-23 01:20:00|290.18|290.03|290.48|290.28|290.88|290.73|290.18|289.98|423
1587605100000|2020-04-23 01:25:00|290.53|290.33|289.88|289.73|290.63|290.43|289.88|289.73|239
1587605400000|2020-04-23 01:30:00|289.93|289.68|289.88|289.68|290.23|290.03|289.78|289.58|381
1587605700000|2020-04-23 01:35:00|289.93|289.73|290.48|290.28|290.78|290.63|289.83|289.68|227
1587606000000|2020-04-23 01:40:00|290.43|290.33|289.33|289.13|290.63|290.48|289.03|288.88|517
1587606300000|2020-04-23 01:45:00|289.28|289.18|288.78|288.58|289.63|289.43|288.73|288.53|255
1587606600000|2020-04-23 01:50:00|288.83|288.63|288.88|288.68|289.03|288.83|288.68|288.48|166
1587606900000|2020-04-23 01:55:00|288.83|288.63|288.93|288.73|289.28|289.13|288.78|288.63|148
1587607200000|2020-04-23 02:00:00|288.98|288.78|289.18|288.98|289.28|289.13|288.88|288.73|137
1587607500000|2020-04-23 02:05:00|289.08|288.88|289.08|288.88|289.58|289.43|288.88|288.73|285
1587607800000|2020-04-23 02:10:00|289.13|288.83|289.23|289.08|289.48|289.33|289.03|288.83|206
1587608100000|2020-04-23 02:15:00|289.18|289.03|288.53|288.38|289.28|289.08|288.53|288.38|251
1587608400000|2020-04-23 02:20:00|288.58|288.33|288.53|288.38|288.83|288.68|288.28|288.13|227
1587608700000|2020-04-23 02:25:00|288.48|288.33|288.08|287.88|288.48|288.38|287.88|287.73|328
1587609000000|2020-04-23 02:30:00|288.03|287.83|288.68|288.48|288.68|288.48|287.98|287.78|151
1587609300000|2020-04-23 02:35:00|288.73|288.53|288.18|287.98|288.88|288.68|288.18|287.98|186
1587609600000|2020-04-23 02:40:00|288.13|287.93|287.68|287.53|288.13|287.93|287.63|287.48|228
1587609900000|2020-04-23 02:45:00|287.63|287.48|288.13|287.98|288.23|288.03|287.58|287.43|153
1587610200000|2020-04-23 02:50:00|288.08|287.93|287.98|287.78|288.23|288.03|287.88|287.73|116
1587610500000|2020-04-23 02:55:00|287.93|287.73|288.33|288.13|288.33|288.18|287.78|287.63|175
1587610800000|2020-04-23 03:00:00|288.28|288.08|288.48|288.28|288.53|288.33|288.18|288.03|207
1587611100000|2020-04-23 03:05:00|288.53|288.33|288.63|288.43|289.03|288.88|288.53|288.33|269
1587611400000|2020-04-23 03:10:00|288.58|288.48|288.93|288.73|288.93|288.78|288.43|288.23|88
1587611700000|2020-04-23 03:15:00|288.98|288.78|289.18|288.93|289.28|289.08|288.88|288.73|107
1587612000000|2020-04-23 03:20:00|289.13|288.98|288.78|288.58|289.13|288.98|288.68|288.48|100
1587612300000|2020-04-23 03:25:00|288.83|288.68|289.18|289.03|289.28|289.08|288.78|288.58|102
1587612600000|2020-04-23 03:30:00|289.23|289.08|289.28|289.08|289.43|289.23|289.03|288.83|191
1587612900000|2020-04-23 03:35:00|289.18|289.03|288.93|288.78|289.23|289.03|288.93|288.78|99
1587613200000|2020-04-23 03:40:00|288.98|288.83|288.98|288.83|289.33|289.13|288.93|288.78|104
1587613500000|2020-04-23 03:45:00|289.03|288.88|288.93|288.73|289.08|288.93|288.88|288.68|149
1587613800000|2020-04-23 03:50:00|288.98|288.78|289.13|288.93|289.28|289.13|288.93|288.73|169
1587614100000|2020-04-23 03:55:00|289.08|288.88|289.13|288.93|289.13|288.93|288.88|288.73|139
1587614400000|2020-04-23 04:00:00|289.18|288.98|289.28|289.08|289.43|289.23|289.08|288.88|107
1587614700000|2020-04-23 04:05:00|289.33|289.13|289.18|289.03|289.48|289.28|289.18|289.03|69
1587615000000|2020-04-23 04:10:00|289.23|288.98|289.28|289.08|289.28|289.13|288.98|288.78|67
1587615300000|2020-04-23 04:15:00|289.33|289.13|289.43|289.18|289.58|289.43|289.13|288.88|157
1587615600000|2020-04-23 04:20:00|289.33|289.23|289.23|289.08|289.43|289.28|289.03|288.88|64
1587615900000|2020-04-23 04:25:00|289.28|289.13|289.48|289.33|289.58|289.38|289.23|289.03|71
1587616200000|2020-04-23 04:30:00|289.43|289.28|289.93|289.73|290.03|289.88|289.33|289.18|89
1587616500000|2020-04-23 04:35:00|289.88|289.63|289.83|289.63|289.98|289.78|289.68|289.48|60
1587616800000|2020-04-23 04:40:00|289.73|289.68|289.83|289.63|289.83|289.68|289.68|289.53|60
1587617100000|2020-04-23 04:45:00|289.78|289.58|289.58|289.38|289.78|289.63|289.58|289.38|38
1587617400000|2020-04-23 04:50:00|289.63|289.43|289.73|289.53|289.78|289.58|289.53|289.38|51
1587617700000|2020-04-23 04:55:00|289.78|289.58|289.73|289.53|289.78|289.63|289.63|289.48|89
1587618000000|2020-04-23 05:00:00|289.68|289.48|290.28|290.13|290.28|290.13|289.38|289.18|298
1587618300000|2020-04-23 05:05:00|290.33|290.08|290.48|290.28|290.68|290.53|290.23|290.03|159
1587618600000|2020-04-23 05:10:00|290.43|290.33|290.43|290.18|290.58|290.38|290.18|290.03|177
1587618900000|2020-04-23 05:15:00|290.48|290.23|289.93|289.78|290.48|290.28|289.93|289.73|97
1587619200000|2020-04-23 05:20:00|289.88|289.73|290.38|290.18|290.48|290.28|289.83|289.63|143
1587619500000|2020-04-23 05:25:00|290.33|290.13|290.03|289.83|290.33|290.13|289.88|289.68|100
1587619800000|2020-04-23 05:30:00|290.08|289.88|289.98|289.78|290.28|290.13|289.93|289.78|76
1587620100000|2020-04-23 05:35:00|289.93|289.73|290.03|289.83|290.13|289.98|289.78|289.63|64
1587620400000|2020-04-23 05:40:00|290.08|289.88|289.83|289.63|290.08|289.93|289.63|289.43|98
1587620700000|2020-04-23 05:45:00|289.78|289.58|289.88|289.68|289.88|289.68|289.28|289.08|120
1587621000000|2020-04-23 05:50:00|289.93|289.73|289.73|289.53|290.03|289.88|289.73|289.53|49
1587621300000|2020-04-23 05:55:00|289.78|289.58|289.53|289.33|289.93|289.68|289.53|289.33|85
1587621600000|2020-04-23 06:00:00|289.58|289.38|290.18|289.98|290.23|290.08|289.13|288.98|174
1587621900000|2020-04-23 06:05:00|290.13|289.93|290.28|290.03|290.38|290.23|290.08|289.88|156
1587622200000|2020-04-23 06:10:00|290.23|290.08|290.68|290.48|290.73|290.58|290.23|290.03|156
1587622500000|2020-04-23 06:15:00|290.63|290.53|290.33|290.13|290.63|290.53|290.28|290.08|90
1587622800000|2020-04-23 06:20:00|290.28|290.08|290.43|290.23|290.43|290.23|290.13|289.93|119
1587623100000|2020-04-23 06:25:00|290.53|290.33|290.43|290.28|290.53|290.33|290.38|290.23|31
1587623400000|2020-04-23 06:30:00|290.48|290.33|290.53|290.33|290.68|290.53|290.43|290.23|174
1587623700000|2020-04-23 06:35:00|290.48|290.38|290.38|290.18|290.58|290.38|290.23|290.03|79
1587624000000|2020-04-23 06:40:00|290.43|290.23|290.33|290.13|290.48|290.33|290.28|290.08|93
1587624300000|2020-04-23 06:45:00|290.28|290.18|290.18|290.03|290.43|290.23|290.18|290.03|36
1587624600000|2020-04-23 06:50:00|290.13|289.98|289.98|289.83|290.28|290.13|289.98|289.78|145
1587624900000|2020-04-23 06:55:00|290.03|289.88|290.03|289.83|290.18|290.03|289.88|289.73|90
1587625200000|2020-04-23 07:00:00|289.98|289.78|290.18|289.98|290.38|290.23|289.93|289.78|195
1587625500000|2020-04-23 07:05:00|290.13|290.03|290.33|290.18|290.33|290.18|290.13|289.98|102
1587625800000|2020-04-23 07:10:00|290.38|290.23|290.13|289.93|290.53|290.33|290.08|289.83|241
1587626100000|2020-04-23 07:15:00|290.08|289.88|289.73|289.58|290.08|289.88|289.73|289.58|226
1587626400000|2020-04-23 07:20:00|289.78|289.63|289.73|289.58|289.83|289.68|289.73|289.53|393
1587626700000|2020-04-23 07:25:00|289.78|289.53|289.28|289.08|289.78|289.53|289.13|288.98|198
1587627000000|2020-04-23 07:30:00|289.23|289.13|289.58|289.38|289.73|289.53|289.23|289.08|162
1587627300000|2020-04-23 07:35:00|289.53|289.43|289.58|289.38|289.63|289.43|289.18|288.98|100
1587627600000|2020-04-23 07:40:00|289.53|289.33|289.23|289.03|289.58|289.33|289.13|288.98|162
1587627900000|2020-04-23 07:45:00|289.18|288.98|288.98|288.83|289.23|289.08|288.73|288.58|160
1587628200000|2020-04-23 07:50:00|288.93|288.78|289.08|288.88|289.18|289.03|288.83|288.68|107
1587628500000|2020-04-23 07:55:00|289.03|288.83|288.93|288.78|289.18|289.03|288.93|288.78|56
1587628800000|2020-04-23 08:00:00|288.88|288.73|289.03|288.83|289.23|289.03|288.73|288.58|196
1587629100000|2020-04-23 08:05:00|288.98|288.78|289.03|288.83|289.08|288.88|288.68|288.53|140
1587629400000|2020-04-23 08:10:00|289.08|288.88|289.43|289.23|289.53|289.38|289.03|288.83|86
1587629700000|2020-04-23 08:15:00|289.38|289.18|289.53|289.33|289.58|289.43|289.23|289.08|137
1587630000000|2020-04-23 08:20:00|289.58|289.38|289.48|289.28|289.58|289.38|289.38|289.23|117
1587630300000|2020-04-23 08:25:00|289.43|289.18|289.23|289.03|289.43|289.18|289.08|288.93|146
1587630600000|2020-04-23 08:30:00|289.18|288.98|289.03|288.88|289.28|289.08|289.03|288.88|129
1587630900000|2020-04-23 08:35:00|289.08|288.93|289.13|288.93|289.38|289.13|288.93|288.78|120
1587631200000|2020-04-23 08:40:00|289.08|288.88|289.23|289.03|289.23|289.03|288.98|288.78|99
1587631500000|2020-04-23 08:45:00|289.18|289.08|288.98|288.83|289.28|289.13|288.93|288.73|175
1587631800000|2020-04-23 08:50:00|289.03|288.88|288.98|288.78|289.08|288.88|288.78|288.63|260
1587632100000|2020-04-23 08:55:00|288.93|288.83|288.83|288.68|289.03|288.88|288.78|288.63|255
1587632400000|2020-04-23 09:00:00|288.88|288.73|288.83|288.63|289.03|288.83|288.63|288.48|700
1587632700000|2020-04-23 09:05:00|288.88|288.68|289.18|288.98|289.23|289.03|288.78|288.58|355
1587633000000|2020-04-23 09:10:00|289.23|288.93|289.28|289.08|289.33|289.18|289.08|288.88|163
1587633300000|2020-04-23 09:15:00|289.23|289.13|289.48|289.28|289.53|289.38|289.23|289.13|206
1587633600000|2020-04-23 09:20:00|289.83|289.23|290.13|289.53|290.13|289.53|289.83|289.23|0
1587633900000|2020-04-23 09:25:00|290.23|289.63|290.23|289.63|290.23|289.63|290.13|289.53|9
1587634200000|2020-04-23 09:30:00|290.33|289.73|290.53|289.93|290.53|289.93|290.23|289.63|0
1587634500000|2020-04-23 09:35:00|290.43|289.83|290.23|289.63|290.53|289.93|290.13|289.53|0
1587634800000|2020-04-23 09:40:00|290.13|289.53|290.23|289.63|290.23|289.63|290.13|289.53|0
1587635100000|2020-04-23 09:45:00|290.13|289.53|290.23|289.63|290.23|289.63|290.13|289.53|0
1587635400000|2020-04-23 09:50:00|290.33|289.73|289.53|289.28|290.33|289.73|289.53|289.28|10
1587635700000|2020-04-23 09:55:00|289.43|289.23|289.63|289.43|289.63|289.48|289.43|289.23|5
1587636000000|2020-04-23 10:00:00|289.58|289.48|289.58|289.38|289.58|289.48|289.48|289.28|91
1587636300000|2020-04-23 10:05:00|289.63|289.43|289.63|289.43|289.68|289.53|289.58|289.38|178
1587636600000|2020-04-23 10:10:00|289.58|289.38|289.38|289.18|289.58|289.43|289.38|289.18|25
1587636900000|2020-04-23 10:15:00|289.33|289.13|289.38|289.18|289.43|289.28|289.33|289.13|8
1587637200000|2020-04-23 10:20:00|289.43|289.23|289.38|289.18|289.43|289.23|289.38|289.18|1
1587637500000|2020-04-23 10:25:00|289.43|289.23|289.43|289.23|289.48|289.28|289.38|289.18|12
1587637800000|2020-04-23 10:30:00|289.38|289.18|289.23|289.03|289.38|289.18|289.13|288.93|33
1587638100000|2020-04-23 10:35:00|289.28|289.08|289.18|288.98|289.28|289.08|289.18|288.98|6
1587638400000|2020-04-23 10:40:00|289.13|288.93|289.13|288.93|289.18|289.03|289.08|288.88|10
1587638700000|2020-04-23 10:45:00|289.08|288.98|289.18|289.03|289.18|289.03|289.08|288.88|5
1587639000000|2020-04-23 10:50:00|289.13|288.98|289.18|288.98|289.18|288.98|289.03|288.88|4
1587639300000|2020-04-23 10:55:00|289.13|288.93|289.03|288.83|289.18|288.98|289.03|288.83|4
1587639600000|2020-04-23 11:00:00|289.08|288.88|289.03|288.83|289.13|288.88|289.03|288.83|7
1587639900000|2020-04-23 11:05:00|289.08|288.88|289.18|288.98|289.28|289.03|289.08|288.88|6
1587640200000|2020-04-23 11:10:00|289.23|289.03|289.18|288.98|289.33|289.13|289.18|288.98|7
1587640500000|2020-04-23 11:15:00|289.23|289.03|289.33|289.08|289.33|289.08|289.13|288.98|1
1587640800000|2020-04-23 11:20:00|289.28|289.03|289.33|289.08|289.33|289.08|289.23|289.03|2
1587641100000|2020-04-23 11:25:00|289.28|289.13|289.18|288.98|289.28|289.13|289.18|288.98|1
1587641400000|2020-04-23 11:30:00|289.23|289.03|289.33|289.18|289.33|289.18|289.23|289.03|5
1587641700000|2020-04-23 11:35:00|289.43|289.23|289.48|289.28|289.48|289.28|289.33|289.13|12
1587642000000|2020-04-23 11:40:00|289.43|289.33|289.38|289.18|289.48|289.33|289.38|289.18|25
1587642300000|2020-04-23 11:45:00|289.33|289.13|289.28|289.08|289.43|289.23|289.23|289.08|27
1587642600000|2020-04-23 11:50:00|289.33|289.13|289.33|289.13|289.33|289.13|289.28|289.08|8
1587642900000|2020-04-23 11:55:00|289.28|289.08|289.38|289.18|289.38|289.18|289.23|289.08|71
1587643200000|2020-04-23 12:00:00|289.43|289.23|289.08|288.88|289.43|289.23|289.08|288.88|12
1587643500000|2020-04-23 12:05:00|289.03|288.83|289.13|288.98|289.18|288.98|288.98|288.83|13
1587643800000|2020-04-23 12:10:00|289.08|288.93|289.23|288.98|289.33|289.18|289.08|288.93|44
1587644100000|2020-04-23 12:15:00|289.18|289.03|289.13|288.93|289.23|289.08|289.08|288.93|9
1587644400000|2020-04-23 12:20:00|289.18|288.98|289.28|289.08|289.33|289.18|289.18|288.98|18
1587644700000|2020-04-23 12:25:00|289.33|289.13|289.48|289.33|289.53|289.33|289.28|289.08|24
1587645000000|2020-04-23 12:30:00|289.53|289.38|289.63|289.43|289.73|289.53|289.18|288.98|64
1587645300000|2020-04-23 12:35:00|289.68|289.48|289.88|289.68|289.88|289.73|289.68|289.43|10
1587645600000|2020-04-23 12:40:00|289.83|289.63|289.98|289.78|290.08|289.93|289.78|289.58|30
1587645900000|2020-04-23 12:45:00|290.03|289.83|290.38|290.13|290.38|290.18|290.03|289.83|26
1587646200000|2020-04-23 12:50:00|290.33|290.08|290.43|290.23|290.58|290.38|290.28|290.08|40
1587646500000|2020-04-23 12:55:00|290.48|290.28|290.58|290.38|290.58|290.38|290.33|290.13|12
1587646800000|2020-04-23 13:00:00|290.63|290.28|290.48|290.23|290.63|290.33|290.28|290.13|19
1587647100000|2020-04-23 13:05:00|290.53|290.28|290.28|290.08|290.53|290.33|290.18|290.03|31
1587647400000|2020-04-23 13:10:00|290.23|290.13|290.18|290.03|290.28|290.13|290.13|289.98|53
1587647700000|2020-04-23 13:15:00|290.23|290.08|290.23|290.03|290.23|290.08|290.13|289.88|25
1587648000000|2020-04-23 13:20:00|290.28|289.98|290.23|290.08|290.28|290.13|290.18|289.98|59
1587648300000|2020-04-23 13:25:00|290.28|290.03|290.18|289.98|290.28|290.13|290.08|289.93|48
1587648600000|2020-04-23 13:30:00|290.13|289.93|290.93|290.68|290.98|290.78|289.98|289.83|112
1587648900000|2020-04-23 13:35:00|290.98|290.73|291.18|290.98|291.33|291.13|290.93|290.73|79
1587649200000|2020-04-23 13:40:00|291.23|291.03|291.13|290.88|291.58|291.38|291.08|290.83|114
1587649500000|2020-04-23 13:45:00|291.18|290.93|291.03|290.83|291.28|291.08|290.78|290.58|88
1587649800000|2020-04-23 13:50:00|290.98|290.78|290.68|290.48|290.98|290.78|290.63|290.43|87
1587650100000|2020-04-23 13:55:00|290.63|290.43|290.88|290.68|290.88|290.68|290.53|290.33|47
1587650400000|2020-04-23 14:00:00|290.93|290.73|290.98|290.73|291.03|290.83|290.63|290.48|108
1587650700000|2020-04-23 14:05:00|290.93|290.78|291.08|290.93|291.18|291.03|290.93|290.68|62
1587651000000|2020-04-23 14:10:00|291.03|290.88|291.28|291.03|291.28|291.13|290.93|290.73|44
1587651300000|2020-04-23 14:15:00|291.08|291.08|291.18|290.93|291.23|291.08|290.98|290.73|104
1587651600000|2020-04-23 14:20:00|291.23|290.98|291.33|291.13|291.38|291.23|291.23|290.98|44
1587651900000|2020-04-23 14:25:00|291.28|291.18|291.28|291.08|291.43|291.28|291.23|291.08|64
1587652200000|2020-04-23 14:30:00|291.33|291.13|291.88|291.68|291.88|291.73|291.33|291.13|22
1587652500000|2020-04-23 14:35:00|291.83|291.63|291.73|291.48|291.88|291.68|291.68|291.48|26
1587652800000|2020-04-23 14:40:00|291.78|291.53|292.03|291.83|292.08|291.93|291.68|291.53|78
1587653100000|2020-04-23 14:45:00|292.08|291.88|292.03|291.83|292.08|291.93|291.83|291.63|123
1587653400000|2020-04-23 14:50:00|292.08|291.88|291.98|291.78|292.13|291.93|291.93|291.78|40
1587653700000|2020-04-23 14:55:00|291.93|291.83|291.88|291.68|291.98|291.83|291.83|291.68|98
1587654000000|2020-04-23 15:00:00|291.98|291.73|291.68|291.53|291.98|291.73|291.53|291.28|53
1587654300000|2020-04-23 15:05:00|291.63|291.48|291.78|291.58|291.78|291.63|291.43|291.28|67
1587654600000|2020-04-23 15:10:00|291.83|291.63|291.73|291.53|291.93|291.78|291.58|291.38|61
1587654900000|2020-04-23 15:15:00|291.78|291.58|291.68|291.48|291.88|291.68|291.68|291.48|17
1587655200000|2020-04-23 15:20:00|291.63|291.43|291.68|291.43|291.78|291.58|291.58|291.38|7
1587655500000|2020-04-23 15:25:00|291.63|291.48|291.83|291.58|291.98|291.78|291.63|291.48|67
1587655800000|2020-04-23 15:30:00|291.88|291.63|291.48|291.28|291.88|291.63|291.33|291.13|52
1587656100000|2020-04-23 15:35:00|291.53|291.33|291.08|290.88|291.53|291.33|291.08|290.88|29
1587656400000|2020-04-23 15:40:00|291.03|290.93|291.03|290.78|291.33|291.08|290.98|290.78|42
1587656700000|2020-04-23 15:45:00|290.98|290.73|290.78|290.53|290.98|290.73|290.68|290.48|2
1587657000000|2020-04-23 15:50:00|290.73|290.48|290.68|290.48|290.83|290.53|290.63|290.48|15
1587657300000|2020-04-23 15:55:00|290.73|290.63|290.83|290.63|290.83|290.68|290.68|290.53|86
1587657600000|2020-04-23 16:00:00|290.78|290.58|290.98|290.78|291.03|290.83|290.68|290.53|14
1587657900000|2020-04-23 16:05:00|290.93|290.83|291.23|291.03|291.23|291.03|290.93|290.78|3
1587658200000|2020-04-23 16:10:00|291.18|290.98|291.08|290.83|291.18|290.98|291.03|290.83|4
1587658500000|2020-04-23 16:15:00|291.03|290.78|291.08|290.88|291.13|290.98|290.98|290.78|10
1587658800000|2020-04-23 16:20:00|291.03|290.83|291.18|290.98|291.18|290.98|290.98|290.78|4
1587659100000|2020-04-23 16:25:00|291.23|291.08|291.28|291.08|291.28|291.13|291.18|290.98|28
1587659400000|2020-04-23 16:30:00|291.23|291.03|291.23|291.03|291.23|291.03|291.13|290.93|9
1587659700000|2020-04-23 16:35:00|291.18|290.98|291.23|291.03|291.28|291.08|291.08|290.88|7
1587660000000|2020-04-23 16:40:00|291.28|291.08|290.38|290.13|291.33|291.18|290.28|289.98|50
1587660300000|2020-04-23 16:45:00|290.43|290.18|290.18|289.73|290.68|290.43|289.03|288.78|59
1587660600000|2020-04-23 16:50:00|290.13|289.48|289.98|289.73|290.13|289.73|289.23|288.83|56
1587660900000|2020-04-23 16:55:00|289.93|289.63|290.18|289.83|290.38|290.08|289.93|289.63|10
1587661200000|2020-04-23 17:00:00|290.28|289.88|290.43|289.93|290.43|290.03|290.18|289.83|0
1587661500000|2020-04-23 17:05:00|290.38|289.98|290.08|289.78|290.38|289.98|290.08|289.78|6
1587661800000|2020-04-23 17:10:00|290.13|289.83|290.53|290.23|290.53|290.28|290.13|289.83|2
1587662100000|2020-04-23 17:15:00|290.43|290.18|290.03|289.73|290.48|290.23|290.03|289.73|42
1587662400000|2020-04-23 17:20:00|289.93|289.78|289.48|289.23|290.03|289.78|289.33|289.13|26
1587662700000|2020-04-23 17:25:00|289.38|289.18|289.33|289.13|289.38|289.23|289.13|288.93|64
1587663000000|2020-04-23 17:30:00|289.28|289.08|289.68|289.43|289.68|289.48|289.23|289.03|28
1587663300000|2020-04-23 17:35:00|289.63|289.48|289.48|289.23|289.78|289.58|289.43|289.18|8
1587663600000|2020-04-23 17:40:00|289.43|289.18|289.18|288.93|289.53|289.28|289.08|288.88|1
1587663900000|2020-04-23 17:45:00|289.23|288.98|289.03|288.78|289.48|289.23|289.03|288.78|5
1587664200000|2020-04-23 17:50:00|289.08|288.73|288.83|288.63|289.13|288.93|288.83|288.63|8
1587664500000|2020-04-23 17:55:00|288.78|288.58|289.03|288.83|289.08|288.88|288.63|288.43|33
1587664800000|2020-04-23 18:00:00|288.98|288.78|289.13|288.88|289.23|288.98|288.88|288.63|32
1587665100000|2020-04-23 18:05:00|289.08|288.83|288.73|288.53|289.18|288.93|288.73|288.53|2
1587665400000|2020-04-23 18:10:00|288.78|288.48|289.03|288.78|289.03|288.78|288.53|288.33|2
1587665700000|2020-04-23 18:15:00|289.08|288.83|289.38|289.13|289.43|289.13|289.08|288.83|6
1587666000000|2020-04-23 18:20:00|289.33|289.23|289.53|289.28|289.53|289.28|289.33|289.23|0
1587666300000|2020-04-23 18:25:00|289.58|289.33|289.58|289.28|289.68|289.38|289.43|289.23|4
1587666600000|2020-04-23 18:30:00|289.53|289.33|289.53|289.28|289.63|289.43|289.48|289.28|1
1587666900000|2020-04-23 18:35:00|289.48|289.23|289.38|289.08|289.58|289.33|289.33|289.08|1
1587667200000|2020-04-23 18:40:00|289.43|289.13|289.53|289.28|289.63|289.33|289.43|289.13|0
1587667500000|2020-04-23 18:45:00|289.48|289.23|289.43|289.13|289.58|289.28|289.38|289.13|0
1587667800000|2020-04-23 18:50:00|289.48|289.08|289.68|289.43|289.73|289.53|289.28|289.08|16
1587668100000|2020-04-23 18:55:00|289.73|289.48|289.88|289.68|289.98|289.73|289.68|289.48|2
1587668400000|2020-04-23 19:00:00|289.93|289.63|289.73|289.48|289.93|289.63|289.68|289.43|1
1587668700000|2020-04-23 19:05:00|289.68|289.43|289.38|289.18|289.68|289.43|289.38|289.18|16
1587669000000|2020-04-23 19:10:00|289.33|289.13|289.03|288.78|289.33|289.13|288.88|288.73|11
1587669300000|2020-04-23 19:15:00|288.98|288.73|288.73|288.48|288.98|288.73|288.68|288.48|11
1587669600000|2020-04-23 19:20:00|288.68|288.53|289.03|288.78|289.08|288.78|288.58|288.38|2
1587669900000|2020-04-23 19:25:00|288.98|288.73|288.98|288.73|289.03|288.78|288.83|288.63|2
1587670200000|2020-04-23 19:30:00|288.93|288.68|289.13|288.83|289.18|288.83|288.68|288.43|0
1587670500000|2020-04-23 19:35:00|289.08|288.73|288.93|288.63|289.08|288.73|288.93|288.63|1
1587670800000|2020-04-23 19:40:00|288.98|288.68|288.73|288.53|289.18|288.93|288.68|288.53|22
1587671100000|2020-04-23 19:45:00|288.78|288.58|289.18|288.88|289.33|289.03|288.68|288.53|4
1587671400000|2020-04-23 19:50:00|289.13|288.83|288.68|288.48|289.13|288.83|288.48|288.33|25
1587671700000|2020-04-23 19:55:00|288.73|288.43|288.58|288.38|288.78|288.58|288.48|288.33|50
1587672000000|2020-04-23 20:00:00|288.53|288.33|288.43|288.23|288.58|288.33|288.28|288.08|47
1587672300000|2020-04-23 20:05:00|288.53|288.18|288.33|288.13|288.53|288.33|288.28|288.13|4
1587672600000|2020-04-23 20:10:00|288.43|288.18|288.28|288.03|288.43|288.18|288.23|288.03|8
1587672900000|2020-04-23 20:15:00|288.23|288.08|288.28|288.03|288.33|288.08|288.23|288.03|1
1587673200000|2020-04-23 20:20:00|288.23||288.28||288.28||288.23||0
1587673500000|2020-04-23 20:25:00|288.33||288.33||288.33||288.33||0
1587673800000|2020-04-23 20:30:00|287.93|287.58|287.83|287.48|288.13|287.68|287.68|287.33|101
1587674100000|2020-04-23 20:35:00|287.78|287.53|287.73|287.53|287.83|287.63|287.73|287.48|1
1587674400000|2020-04-23 20:40:00|287.83|287.58|288.18|287.88|288.33|287.88|287.78|287.33|38
1587674700000|2020-04-23 20:45:00|288.03|287.83|288.48|288.13|288.48|288.18|287.98|287.73|54
1587675000000|2020-04-23 20:50:00|288.28|288.08|288.03|287.63|288.48|288.08|288.03|287.63|53
1587675300000|2020-04-23 20:55:00|288.08|287.88|288.21|287.21|288.38|287.98|287.71|287.21|36
1587675600000|2020-04-23 21:00:00|288.41|287.16|287.61|287.06|288.66|287.16|287.46|287.06|0
1587676200000|2020-04-23 21:10:00|287.71|287.11|287.61|287.01|287.71|287.11|287.61|287.01|0
1587678900000|2020-04-23 21:55:00|287.71|287.11|287.71|287.11|287.71|287.11|287.61|287.01|0
1587679200000|2020-04-23 22:00:00|287.51|286.91|287.71|287.11|287.81|287.21|287.11|286.51|0
1587679500000|2020-04-23 22:05:00|287.61|287.01|287.71|287.11|287.71|287.11|287.31|286.71|0
1587679800000|2020-04-23 22:10:00|287.61|287.01|287.61|287.01|287.81|287.21|287.61|287.01|0
1587680100000|2020-04-23 22:15:00|287.61|287.01|287.61|287.01|287.61|287.01|287.51|286.91|0
1587680400000|2020-04-23 22:20:00|287.51|286.91|287.51|286.91|287.61|287.01|287.51|286.91|0
1587680700000|2020-04-23 22:25:00|287.61|287.01|287.41|286.81|287.61|287.01|287.41|286.81|0
1587681000000|2020-04-23 22:30:00|287.31|286.71|287.41|286.81|287.41|286.81|287.21|286.61|0
1587681300000|2020-04-23 22:35:00|287.31|286.71|286.71|286.11|287.41|286.81|286.51|285.91|0
1587681600000|2020-04-23 22:40:00|286.61|286.01|286.91|286.31|286.91|286.31|286.51|285.91|0
1587681900000|2020-04-23 22:45:00|287.01|286.41|286.91|286.31|287.01|286.41|286.81|286.21|0
1587682200000|2020-04-23 22:50:00|286.81|286.21|287.01|286.41|287.01|286.41|286.81|286.21|0
1587682500000|2020-04-23 22:55:00|286.91|286.31|286.91|286.31|287.01|286.41|286.91|286.31|0
1587682800000|2020-04-23 23:00:00|287.41|286.81|287.31|286.71|287.41|286.81|287.31|286.71|0
1587683100000|2020-04-23 23:05:00|287.21|286.61|287.31|286.71|287.31|286.71|287.21|286.61|0
1587683400000|2020-04-23 23:10:00|287.21|286.61|287.21|286.61|287.31|286.71|287.21|286.61|0
1587683700000|2020-04-23 23:15:00|287.31|286.71|287.31|286.71|287.31|286.71|287.31|286.71|0
1587684000000|2020-04-23 23:20:00|287.41|286.81|287.31|286.71|287.41|286.81|287.31|286.71|0
1587684300000|2020-04-23 23:25:00|287.41|286.81|287.41|286.81|287.51|286.91|287.31|286.71|0
1587684600000|2020-04-23 23:30:00|287.11|286.51|286.91|286.31|287.11|286.51|286.91|286.31|0
1587684900000|2020-04-23 23:35:00|287.01|286.41|287.01|286.41|287.11|286.51|286.91|286.31|0
1587685200000|2020-04-23 23:40:00|287.11|286.51|286.81|286.21|287.11|286.51|286.71|286.11|0
1587685500000|2020-04-23 23:45:00|286.91|286.31|287.01|286.41|287.01|286.41|286.81|286.21|0
1587685800000|2020-04-23 23:50:00|287.11|286.51|287.01|286.41|287.11|286.51|286.91|286.31|0
1587686100000|2020-04-23 23:55:00|287.11|286.51|287.01|286.41|287.11|286.51|287.01|286.41|0
1587686400000|2020-04-24 00:00:00|286.91|286.31|287.21|286.61|287.31|286.71|286.91|286.31|0
1587686700000|2020-04-24 00:05:00|287.11|286.51|286.91|286.31|287.11|286.51|286.81|286.21|0
1587687000000|2020-04-24 00:10:00|287.01|286.41|286.81|286.21|287.01|286.41|286.51|285.91|0
1587687300000|2020-04-24 00:15:00|286.71|286.11|286.51|285.91|286.81|286.21|286.41|285.81|0
1587687600000|2020-04-24 00:20:00|286.61|286.01|287.01|286.41|287.11|286.51|286.51|285.91|0
1587687900000|2020-04-24 00:25:00|286.91|286.31|288.11|287.51|288.31|287.71|286.91|286.31|0
1587688200000|2020-04-24 00:30:00|287.66|287.06|286.81|286.56|287.66|287.31|286.71|286.56|349
1587688500000|2020-04-24 00:35:00|286.76|286.41|286.51|286.26|286.81|286.56|286.41|286.26|1202
1587688800000|2020-04-24 00:40:00|286.46|286.31|286.86|286.66|287.06|286.81|286.46|286.26|1036
1587689100000|2020-04-24 00:45:00|286.71|286.51|286.76|286.61|287.11|286.91|286.71|286.51|100
1587689400000|2020-04-24 00:50:00|286.81|286.66|286.51|286.36|287.11|286.91|286.41|286.21|734
1587689700000|2020-04-24 00:55:00|286.66|286.31|286.86|286.66|286.91|286.76|286.56|286.26|69
1587690000000|2020-04-24 01:00:00|287.01|286.71|286.81|286.66|287.46|287.21|286.66|286.51|1415
1587690300000|2020-04-24 01:05:00|286.86|286.61|286.06|285.91|286.86|286.66|285.61|285.41|2007
1587690600000|2020-04-24 01:10:00|286.01|285.86|285.56|285.36|286.41|286.21|285.31|285.16|1273
1587690900000|2020-04-24 01:15:00|285.61|285.31|285.16|284.96|285.61|285.46|284.91|284.76|1066
1587691200000|2020-04-24 01:20:00|285.11|284.91|284.51|284.31|285.81|285.61|284.16|283.96|1736
1587691500000|2020-04-24 01:25:00|284.46|284.36|284.66|284.51|284.71|284.51|284.16|284.01|256
1587691800000|2020-04-24 01:30:00|284.71|284.46|284.51|284.36|284.86|284.71|283.81|283.66|864
1587692100000|2020-04-24 01:35:00|284.46|284.31|284.96|284.71|285.26|285.11|284.41|284.21|634
1587692400000|2020-04-24 01:40:00|284.91|284.76|285.66|285.46|285.71|285.56|284.66|284.46|420
1587692700000|2020-04-24 01:45:00|285.61|285.41|285.66|285.46|285.66|285.46|284.91|284.71|893
1587693000000|2020-04-24 01:50:00|285.71|285.56|285.06|284.86|286.01|285.81|284.96|284.81|1260
1587693300000|2020-04-24 01:55:00|285.01|284.81|284.66|284.46|285.21|285.01|284.61|284.41|249
1587693600000|2020-04-24 02:00:00|284.61|284.41|285.61|285.41|285.81|285.61|284.56|284.41|1124
1587693900000|2020-04-24 02:05:00|285.56|285.31|285.56|285.41|285.81|285.61|285.46|285.26|1491
1587694200000|2020-04-24 02:10:00|285.61|285.36|285.91|285.71|285.91|285.76|285.41|285.21|667
1587694500000|2020-04-24 02:15:00|285.86|285.66|285.81|285.61|286.01|285.81|285.61|285.46|809
1587694800000|2020-04-24 02:20:00|285.76|285.66|286.06|285.86|286.06|285.86|285.66|285.46|935
1587695100000|2020-04-24 02:25:00|286.01|285.81|285.86|285.66|286.16|286.01|285.66|285.51|479
1587695400000|2020-04-24 02:30:00|285.76|285.61|286.46|286.26|286.46|286.26|285.76|285.51|414
1587695700000|2020-04-24 02:35:00|286.41|286.21|286.51|286.26|286.81|286.61|286.36|286.21|180
1587696000000|2020-04-24 02:40:00|286.46|286.31|287.01|286.76|287.16|287.01|286.46|286.26|255
1587696300000|2020-04-24 02:45:00|286.96|286.81|286.76|286.61|286.96|286.86|286.51|286.31|107
1587696600000|2020-04-24 02:50:00|286.71|286.56|286.51|286.31|286.86|286.71|286.51|286.31|574
1587696900000|2020-04-24 02:55:00|286.46|286.26|286.66|286.41|287.11|286.91|286.46|286.26|259
1587697200000|2020-04-24 03:00:00|286.61|286.36|286.61|286.46|286.71|286.56|286.46|286.31|349
1587697500000|2020-04-24 03:05:00|286.56|286.41|286.86|286.71|286.96|286.76|286.51|286.31|228
1587697800000|2020-04-24 03:10:00|286.91|286.76|286.61|286.41|286.96|286.81|286.31|286.16|147
1587698100000|2020-04-24 03:15:00|286.56|286.31|286.26|286.11|286.56|286.31|286.26|286.06|61
1587698400000|2020-04-24 03:20:00|286.31|286.21|286.06|285.86|286.41|286.26|286.01|285.86|69
1587698700000|2020-04-24 03:25:00|286.01|285.91|286.11|285.91|286.26|286.11|286.01|285.86|183
1587699000000|2020-04-24 03:30:00|286.06|285.96|286.16|285.96|286.16|286.01|285.96|285.76|180
1587699300000|2020-04-24 03:35:00|286.11|286.01|286.41|286.21|286.51|286.31|286.11|285.96|149
1587699600000|2020-04-24 03:40:00|286.36|286.26|286.11|285.91|286.46|286.26|286.01|285.86|112
1587699900000|2020-04-24 03:45:00|286.16|285.96|286.16|285.96|286.21|286.06|286.11|285.91|101
1587700200000|2020-04-24 03:50:00|286.11|286.01|286.41|286.21|286.41|286.26|286.11|285.96|144
1587700500000|2020-04-24 03:55:00|286.36|286.26|286.46|286.26|286.46|286.31|286.36|286.16|299
1587700800000|2020-04-24 04:00:00|286.41|286.31|286.66|286.51|286.71|286.56|286.36|286.16|203
1587701100000|2020-04-24 04:05:00|286.61|286.46|286.86|286.71|286.91|286.71|286.46|286.26|119
1587701400000|2020-04-24 04:10:00|286.91|286.76|286.96|286.76|287.16|286.96|286.81|286.61|426
1587701700000|2020-04-24 04:15:00|286.91|286.86|286.81|286.56|287.01|286.86|286.61|286.46|402
1587702000000|2020-04-24 04:20:00|286.86|286.61|286.66|286.46|286.91|286.71|286.56|286.41|326
1587702300000|2020-04-24 04:25:00|286.61|286.41|286.81|286.61|286.81|286.61|286.56|286.36|111
1587702600000|2020-04-24 04:30:00|286.76|286.56|286.91|286.71|286.91|286.76|286.71|286.51|446
1587702900000|2020-04-24 04:35:00|286.86|286.66|286.76|286.56|286.86|286.66|286.61|286.46|72
1587703200000|2020-04-24 04:40:00|286.71|286.51|286.61|286.41|286.96|286.76|286.51|286.36|148
1587703500000|2020-04-24 04:45:00|286.56|286.36|286.61|286.41|286.61|286.46|286.51|286.31|347
1587703800000|2020-04-24 04:50:00|286.56|286.46|286.46|286.31|286.81|286.61|286.36|286.16|1267
1587704100000|2020-04-24 04:55:00|286.51|286.36|286.41|286.26|286.51|286.36|286.41|286.26|119
1587704400000|2020-04-24 05:00:00|286.36|286.21|285.76|285.56|286.36|286.21|285.66|285.46|853
1587704700000|2020-04-24 05:05:00|285.71|285.36|285.21|285.06|285.76|285.51|285.16|285.01|434
1587705000000|2020-04-24 05:10:00|285.16|285.01|285.31|285.11|285.41|285.26|285.06|284.91|212
1587705300000|2020-04-24 05:15:00|285.26|285.21|285.86|285.66|286.06|285.91|285.26|285.21|148
1587705600000|2020-04-24 05:20:00|285.91|285.71|286.01|285.81|286.16|286.01|285.91|285.66|147
1587705900000|2020-04-24 05:25:00|285.96|285.86|286.06|285.86|286.06|285.86|285.76|285.56|332
1587706200000|2020-04-24 05:30:00|286.01|285.81|285.96|285.76|286.21|286.06|285.86|285.71|118
1587706500000|2020-04-24 05:35:00|285.91|285.71|286.26|286.06|286.46|286.26|285.86|285.66|127
1587706800000|2020-04-24 05:40:00|286.31|286.11|286.41|286.16|286.41|286.21|286.06|285.86|345
1587707100000|2020-04-24 05:45:00|286.31|286.11|286.01|285.81|286.36|286.16|285.91|285.71|189
1587707400000|2020-04-24 05:50:00|285.96|285.76|286.46|286.21|286.51|286.31|285.96|285.76|89
1587707700000|2020-04-24 05:55:00|286.36|286.16|286.31|286.06|286.46|286.26|286.06|285.91|83
1587708000000|2020-04-24 06:00:00|286.26|286.01|286.16|285.96|286.31|286.11|286.06|285.91|487
1587708300000|2020-04-24 06:05:00|286.21|286.01|285.96|285.76|286.21|286.01|285.76|285.61|391
1587708600000|2020-04-24 06:10:00|286.01|285.81|286.16|285.96|286.26|286.06|285.76|285.61|463
1587708900000|2020-04-24 06:15:00|286.11|286.01|286.56|286.36|286.66|286.46|286.11|285.96|1315
1587709200000|2020-04-24 06:20:00|286.61|286.41|286.56|286.41|286.86|286.66|286.51|286.36|381
1587709500000|2020-04-24 06:25:00|286.61|286.46|286.51|286.31|286.71|286.56|286.46|286.31|424
1587709800000|2020-04-24 06:30:00|286.56|286.36|286.46|286.26|286.56|286.36|286.21|286.06|966
1587710100000|2020-04-24 06:35:00|286.51|286.31|286.36|286.16|286.61|286.46|286.31|286.11|454
1587710400000|2020-04-24 06:40:00|286.41|286.21|286.36|286.16|286.41|286.26|286.16|286.01|608
1587710700000|2020-04-24 06:45:00|286.31|286.11|286.46|286.31|286.61|286.46|286.21|286.01|404
1587711000000|2020-04-24 06:50:00|286.51|286.26|286.76|286.56|286.96|286.76|286.41|286.26|486
1587711300000|2020-04-24 06:55:00|286.81|286.61|286.86|286.71|286.86|286.71|286.61|286.46|242
1587711600000|2020-04-24 07:00:00|286.91|286.66|286.81|286.61|286.91|286.66|286.66|286.46|323
1587711900000|2020-04-24 07:05:00|286.86|286.66|286.96|286.76|287.36|287.16|286.81|286.61|477
1587712200000|2020-04-24 07:10:00|287.01|286.81|287.11|286.91|287.41|287.21|286.96|286.76|438
1587712500000|2020-04-24 07:15:00|287.06|286.96|287.01|286.86|287.21|287.06|286.81|286.61|265
1587712800000|2020-04-24 07:20:00|286.96|286.81|287.31|287.16|287.41|287.21|286.96|286.81|216
1587713100000|2020-04-24 07:25:00|287.26|287.11|287.11|286.96|287.31|287.16|287.01|286.86|231
1587713400000|2020-04-24 07:30:00|287.16|287.01|287.16|287.01|287.21|287.06|287.01|286.81|215
1587713700000|2020-04-24 07:35:00|287.11|286.96|287.21|287.01|287.31|287.16|287.11|286.91|198
1587714000000|2020-04-24 07:40:00|287.16|286.96|287.41|287.26|287.46|287.26|287.16|286.96|159
1587714300000|2020-04-24 07:45:00|287.46|287.31|287.36|287.16|287.61|287.46|287.31|287.16|292
1587714600000|2020-04-24 07:50:00|287.31|287.21|287.36|287.16|287.46|287.31|287.11|286.91|94
1587714900000|2020-04-24 07:55:00|287.31|287.11|287.41|287.21|287.46|287.26|287.31|287.11|104
1587715200000|2020-04-24 08:00:00|287.31|287.16|287.31|287.16|287.61|287.41|287.26|287.06|223
1587715500000|2020-04-24 08:05:00|287.36|287.11|286.91|286.76|287.36|287.16|286.86|286.66|247
1587715800000|2020-04-24 08:10:00|286.86|286.71|286.76|286.61|287.16|286.96|286.61|286.46|215
1587716100000|2020-04-24 08:15:00|286.81|286.66|286.61|286.41|286.81|286.66|286.56|286.41|194
1587716400000|2020-04-24 08:20:00|286.56|286.36|286.36|286.16|286.61|286.46|286.31|286.16|186
1587716700000|2020-04-24 08:25:00|286.41|286.21|286.51|286.31|286.56|286.36|286.36|286.21|135
1587717000000|2020-04-24 08:30:00|286.46|286.36|286.96|286.76|287.01|286.86|286.46|286.36|158
1587717300000|2020-04-24 08:35:00|287.01|286.71|286.71|286.51|287.01|286.81|286.61|286.46|167
1587717600000|2020-04-24 08:40:00|286.76|286.56|286.71|286.56|286.76|286.61|286.66|286.51|169
1587717900000|2020-04-24 08:45:00|286.76|286.51|286.76|286.61|286.86|286.71|286.66|286.51|187
1587718200000|2020-04-24 08:50:00|286.81|286.66|286.81|286.61|286.86|286.66|286.71|286.51|266
1587718500000|2020-04-24 08:55:00|286.76|286.56|286.66|286.46|286.81|286.61|286.61|286.46|329
1587718800000|2020-04-24 09:00:00|286.61|286.51|286.46|286.26|286.81|286.66|286.36|286.21|939
1587719100000|2020-04-24 09:05:00|286.41|286.21|286.66|286.51|286.66|286.51|286.31|286.16|599
1587719400000|2020-04-24 09:10:00|286.71|286.56|287.16|286.81|287.26|287.11|286.66|286.51|243
1587719700000|2020-04-24 09:15:00|287.01|286.91|287.51|287.31|287.51|287.31|287.01|286.81|201
1587720000000|2020-04-24 09:20:00|287.61|287.21|287.51|286.91|287.61|287.21|287.41|286.81|0
1587720300000|2020-04-24 09:25:00|287.61|287.01|287.61|287.01|287.81|287.21|287.61|287.01|4
1587720600000|2020-04-24 09:30:00|287.51|286.91|287.51|286.91|287.71|287.11|287.51|286.91|0
1587720900000|2020-04-24 09:35:00|287.61|287.01|287.41|286.81|287.61|287.01|287.41|286.81|0
1587721200000|2020-04-24 09:40:00|287.51|286.91|287.51|286.91|287.51|286.91|287.41|286.81|0
1587721500000|2020-04-24 09:45:00|287.61|287.01|287.71|287.11|287.71|287.11|287.61|287.01|0
1587721800000|2020-04-24 09:50:00|287.51|287.16|287.56|287.36|287.71|287.56|287.51|287.16|112
1587722100000|2020-04-24 09:55:00|287.51|287.31|287.46|287.31|287.66|287.41|287.46|287.31|264
1587722400000|2020-04-24 10:00:00|287.51|287.36|287.36|287.21|287.51|287.36|287.36|287.21|35
1587722700000|2020-04-24 10:05:00|287.41|287.16|287.36|287.16|287.41|287.16|287.31|287.16|12
1587723000000|2020-04-24 10:10:00|287.31|287.11|287.31|287.11|287.31|287.11|287.21|287.06|28
1587723300000|2020-04-24 10:15:00|287.36|287.16|287.56|287.26|287.61|287.26|287.36|287.16|9
1587723600000|2020-04-24 10:20:00|287.51|287.31|287.51|287.31|287.51|287.31|287.46|287.26|3
1587723900000|2020-04-24 10:25:00|287.56||287.56||287.56||287.46||3
1587724200000|2020-04-24 10:30:00|287.51|287.36|287.56|287.36|287.66|287.36|287.51|287.31|51
1587724500000|2020-04-24 10:35:00|287.61|287.41|287.66|287.41|287.71|287.41|287.51|287.31|8
1587724800000|2020-04-24 10:40:00|287.71|287.46|287.76|287.56|287.86|287.56|287.71|287.46|4
1587725100000|2020-04-24 10:45:00|287.81|287.61|287.81|287.61|287.91|287.71|287.81|287.61|227
1587725400000|2020-04-24 10:50:00|287.76|287.56|287.66|287.41|287.81|287.56|287.61|287.41|3
1587725700000|2020-04-24 10:55:00|287.71|287.46|288.06|287.81|288.11|287.81|287.61|287.46|10
1587726000000|2020-04-24 11:00:00|288.11|287.86|288.06|287.81|288.11|287.86|287.96|287.76|2
1587726300000|2020-04-24 11:05:00|288.11|287.86|287.76|287.56|288.11|287.86|287.76|287.56|54
1587726600000|2020-04-24 11:10:00|287.71|287.51|287.71|287.41|287.76|287.56|287.56|287.36|129
1587726900000|2020-04-24 11:15:00|287.76|287.46|287.61|287.36|287.76|287.46|287.56|287.36|2
1587727200000|2020-04-24 11:20:00|287.66|287.41|287.71|287.46|287.71|287.46|287.61|287.36|0
1587727500000|2020-04-24 11:25:00|287.76|287.56|287.86|287.61|287.91|287.71|287.76|287.56|11
1587727800000|2020-04-24 11:30:00|287.81|287.56|287.66|287.41|287.81|287.56|287.61|287.41|3
1587728100000|2020-04-24 11:35:00|287.71||287.71||287.71||287.66||1
1587728400000|2020-04-24 11:40:00|287.66|287.36|287.66|287.36|287.66|287.36|287.61|287.36|0
1587728700000|2020-04-24 11:45:00|287.61|287.31|287.56|287.31|287.61|287.31|287.56|287.31|8
1587729000000|2020-04-24 11:50:00|287.51||287.56||287.56||287.51||0
1587729300000|2020-04-24 11:55:00|287.51|287.26|287.51|287.26|287.51|287.26|287.46|287.26|7
1587729600000|2020-04-24 12:00:00|287.46|287.21|287.36|287.11|287.46|287.21|287.31|287.11|3
1587729900000|2020-04-24 12:05:00|287.41|287.06|287.41|287.11|287.46|287.16|287.36|287.06|3
1587730200000|2020-04-24 12:10:00|287.36||287.36||287.36||287.31||0
1587730500000|2020-04-24 12:15:00|287.41|287.06|287.41|287.16|287.41|287.16|287.26|287.06|17
1587730800000|2020-04-24 12:20:00|287.46|287.21|287.56|287.26|287.56|287.36|287.46|287.21|25
1587731100000|2020-04-24 12:25:00|287.61|287.36|287.56|287.31|287.66|287.36|287.51|287.11|3
1587731400000|2020-04-24 12:30:00|287.61|287.41|287.56|287.31|287.71|287.46|287.51|287.26|11
1587731700000|2020-04-24 12:35:00|287.51|287.46|287.86|287.71|287.91|287.71|287.51|287.31|27
1587732000000|2020-04-24 12:40:00|287.96|287.76|288.01|287.81|288.11|287.91|287.86|287.71|9
1587732300000|2020-04-24 12:45:00|288.06|287.86|288.21|288.01|288.21|288.01|288.01|287.76|8
1587732600000|2020-04-24 12:50:00|288.16|287.96|288.06|287.81|288.16|287.96|288.01|287.76|1
1587732900000|2020-04-24 12:55:00|288.11|287.86|287.96|287.71|288.11|287.86|287.91|287.71|3
1587733200000|2020-04-24 13:00:00|288.01|287.76|287.96|287.76|288.01|287.86|287.91|287.76|11
1587733500000|2020-04-24 13:05:00|287.91|287.71|287.86|287.56|287.91|287.76|287.71|287.56|8
1587733800000|2020-04-24 13:10:00|287.81||287.76||287.91||287.76||0
1587734100000|2020-04-24 13:15:00|287.81|287.61|287.76|287.56|287.91|287.66|287.66|287.51|7
1587734400000|2020-04-24 13:20:00|287.81|287.61|287.76|287.51|287.81|287.66|287.66|287.51|11
1587734700000|2020-04-24 13:25:00|287.71|287.56|287.76|287.51|287.76|287.61|287.66|287.51|7
1587735000000|2020-04-24 13:30:00|287.81|287.56|287.66|287.41|288.01|287.76|287.51|287.31|248
1587735300000|2020-04-24 13:35:00|287.61|287.46|287.76|287.41|287.86|287.56|287.51|287.31|18
1587735600000|2020-04-24 13:40:00|287.66|287.36|287.61|287.36|287.76|287.51|287.51|287.31|529
1587735900000|2020-04-24 13:45:00|287.56|287.41|287.16|286.91|287.71|287.46|287.11|286.91|69
1587736200000|2020-04-24 13:50:00|287.21|286.96|287.31|287.11|287.51|287.31|287.16|286.96|11
1587736500000|2020-04-24 13:55:00|287.26|287.06|287.06|286.81|287.31|287.06|287.01|286.76|23
1587736800000|2020-04-24 14:00:00|287.11|286.86|287.06|286.81|287.26|287.06|286.96|286.71|506
1587737100000|2020-04-24 14:05:00|287.11|286.86|286.91|286.66|287.26|287.06|286.91|286.66|9
1587737400000|2020-04-24 14:10:00|286.96|286.71|287.01|286.76|287.11|286.91|286.96|286.71|9
1587737700000|2020-04-24 14:15:00|286.91|286.71|287.21|286.96|287.21|287.01|286.91|286.71|14
1587738000000|2020-04-24 14:20:00|287.16|286.91|286.91|286.71|287.16|286.96|286.91|286.66|32
1587738300000|2020-04-24 14:25:00|286.96|286.76|286.71|286.51|287.01|286.81|286.71|286.46|15
1587738600000|2020-04-24 14:30:00|286.76|286.46|286.96|286.76|287.06|286.76|286.61|286.36|15
1587738900000|2020-04-24 14:35:00|286.91|286.71|287.06|286.86|287.16|287.01|286.91|286.66|4
1587739200000|2020-04-24 14:40:00|287.11|286.91|287.11|286.81|287.16|286.91|287.01|286.76|3
1587739500000|2020-04-24 14:45:00|287.06|286.86|286.86|286.66|287.06|286.91|286.81|286.56|1
1587739800000|2020-04-24 14:50:00|286.91|286.71|286.81|286.56|287.01|286.81|286.81|286.56|70
1587740100000|2020-04-24 14:55:00|286.76|286.61|286.61|286.41|286.76|286.61|286.51|286.31|114
1587740400000|2020-04-24 15:00:00|286.56|286.36|286.26|286.01|286.66|286.41|286.16|285.96|171
1587740700000|2020-04-24 15:05:00|286.06|285.91|286.31|286.11|286.46|286.26|286.06|285.91|80
1587741000000|2020-04-24 15:10:00|286.36|286.06|286.26|286.01|286.36|286.06|285.96|285.71|57
1587741300000|2020-04-24 15:15:00|286.31|286.06|286.26|286.01|286.41|286.16|286.11|285.91|21
1587741600000|2020-04-24 15:20:00|286.21|286.06|286.31|286.11|286.36|286.11|286.21|286.06|1
1587741900000|2020-04-24 15:25:00|286.36|286.16|286.21|286.01|286.41|286.16|286.21|286.01|1
1587742200000|2020-04-24 15:30:00|286.26|286.06|286.21|285.91|286.36|286.16|286.06|285.86|4
1587742500000|2020-04-24 15:35:00|286.16|285.96|286.41|286.21|286.41|286.26|286.16|285.96|26
1587742800000|2020-04-24 15:40:00|286.36|286.16|286.31|286.06|286.41|286.16|286.26|286.06|3
1587743100000|2020-04-24 15:45:00|286.26|286.11|286.56|286.36|286.56|286.36|286.26|286.06|16
1587743400000|2020-04-24 15:50:00|286.51|286.31|286.46|286.26|286.51|286.36|286.41|286.26|3
1587743700000|2020-04-24 15:55:00|286.41|286.21|286.51|286.31|286.51|286.36|286.36|286.16|7
1587744000000|2020-04-24 16:00:00|286.46|286.36|286.71|286.46|286.71|286.46|286.41|286.16|1
1587744300000|2020-04-24 16:05:00|286.66|286.51|286.66|286.41|286.71|286.56|286.61|286.36|9
1587744600000|2020-04-24 16:10:00|286.71|286.46|286.76|286.61|286.86|286.66|286.66|286.46|91
1587744900000|2020-04-24 16:15:00|286.81|286.56|286.96|286.76|286.96|286.81|286.76|286.56|34
1587745200000|2020-04-24 16:20:00|286.91|286.71|286.86|286.71|286.96|286.76|286.71|286.56|9
1587745500000|2020-04-24 16:25:00|286.91|286.76|287.01|286.86|287.06|286.91|286.91|286.71|23
1587745800000|2020-04-24 16:30:00|287.06|286.91|287.06|286.86|287.11|286.91|287.01|286.86|10
1587746100000|2020-04-24 16:35:00|287.01|286.81|287.16|286.96|287.16|287.01|286.91|286.76|17
1587746400000|2020-04-24 16:40:00|287.21|287.01|287.21|287.06|287.26|287.11|287.16|286.96|40
1587746700000|2020-04-24 16:45:00|287.26|287.01|287.21|287.01|287.26|287.11|287.16|286.96|6
1587747000000|2020-04-24 16:50:00|287.16|286.96|287.06|286.86|287.16|286.96|287.01|286.86|6
1587747300000|2020-04-24 16:55:00|287.01|286.91|287.11|286.91|287.16|286.91|287.01|286.91|3
1587747600000|2020-04-24 17:00:00|287.06|286.86|287.06|286.86|287.11|286.91|287.01|286.81|1
1587747900000|2020-04-24 17:05:00|287.01|286.81|287.06|286.91|287.06|286.91|287.01|286.81|4
1587748200000|2020-04-24 17:10:00|287.01|286.86|287.06|286.86|287.06|286.91|286.96|286.81|12
1587748500000|2020-04-24 17:15:00|287.01|286.81|287.06|286.86|287.06|286.91|286.96|286.81|14
1587748800000|2020-04-24 17:20:00|287.01|286.81|287.06|286.86|287.06|286.86|286.96|286.81|12
1587749100000|2020-04-24 17:25:00|287.01|286.91|287.21|287.06|287.21|287.06|287.01|286.81|17
1587749400000|2020-04-24 17:30:00|287.26|287.11|287.16|287.01|287.26|287.11|287.16|286.96|8
1587749700000|2020-04-24 17:35:00|287.21|287.06|287.26|287.11|287.26|287.11|287.21|286.96|1
1587750000000|2020-04-24 17:40:00|287.31|287.16|287.56|287.41|287.56|287.41|287.31|287.11|19
1587750300000|2020-04-24 17:45:00|287.61|287.31|287.61|287.36|287.61|287.41|287.51|287.31|2
1587750600000|2020-04-24 17:50:00|287.56|287.31|287.66|287.41|287.66|287.51|287.56|287.31|3
1587750900000|2020-04-24 17:55:00|287.61|287.46|287.71|287.51|287.76|287.56|287.46|287.31|38
1587751200000|2020-04-24 18:00:00|287.66|287.61|287.66|287.46|287.76|287.61|287.46|287.26|36
1587751500000|2020-04-24 18:05:00|287.71|287.51|287.86|287.66|287.86|287.66|287.71|287.51|4
1587751800000|2020-04-24 18:10:00|287.81|287.61|287.81|287.56|287.81|287.61|287.76|287.51|3
1587752100000|2020-04-24 18:15:00|287.76|287.51|287.81|287.66|287.86|287.71|287.76|287.51|5
1587752400000|2020-04-24 18:20:00|287.86|287.71|287.66|287.41|287.86|287.71|287.61|287.41|10
1587752700000|2020-04-24 18:25:00|287.61|287.36|287.56|287.36|287.61|287.36|287.46|287.21|2
1587753000000|2020-04-24 18:30:00|287.51|287.31|287.56|287.36|287.61|287.41|287.51|287.31|0
1587753300000|2020-04-24 18:35:00|287.61|287.31|287.86|287.61|287.86|287.61|287.61|287.31|18
1587753600000|2020-04-24 18:40:00|287.91|287.66|287.76|287.56|287.91|287.71|287.76|287.56|2
1587753900000|2020-04-24 18:45:00|287.81|287.61|287.96|287.76|287.96|287.76|287.81|287.56|4
1587754200000|2020-04-24 18:50:00|288.01|287.81|287.76|287.51|288.16|287.86|287.76|287.51|5
1587754500000|2020-04-24 18:55:00|287.81|287.56|287.81|287.51|287.86|287.61|287.81|287.51|34
1587754800000|2020-04-24 19:00:00|287.76|287.46|287.66|287.46|287.76|287.51|287.66|287.46|0
1587755100000|2020-04-24 19:05:00|287.71|287.51|288.06|287.76|288.06|287.76|287.66|287.51|5
1587755400000|2020-04-24 19:10:00|288.01|287.81|287.91|287.61|288.01|287.81|287.81|287.56|17
1587755700000|2020-04-24 19:15:00|287.86|287.66|288.06|287.81|288.06|287.81|287.76|287.61|19
1587756000000|2020-04-24 19:20:00|287.91|287.76|288.06|287.86|288.06|287.86|287.81|287.61|37
1587756300000|2020-04-24 19:25:00|288.01|287.81|288.26|288.01|288.26|288.01|287.96|287.76|21
1587756600000|2020-04-24 19:30:00|288.21|287.96|288.26|288.06|288.26|288.06|288.11|287.91|6
1587756900000|2020-04-24 19:35:00|288.31|288.11|288.31|288.11|288.41|288.16|288.11|287.96|147
1587757200000|2020-04-24 19:40:00|288.36|288.16|288.41|288.21|288.51|288.31|288.31|288.16|13
1587757500000|2020-04-24 19:45:00|288.36|288.16|288.41|288.16|288.46|288.31|288.26|288.06|3
1587757800000|2020-04-24 19:50:00|288.36|288.21|288.26|288.06|288.46|288.21|288.01|287.76|22
1587758100000|2020-04-24 19:55:00|288.36|288.11|288.41|288.16|288.56|288.26|288.26|288.01|42
1587758400000|2020-04-24 20:00:00|288.36|288.11|288.66|288.41|288.66|288.51|288.36|288.11|61
1587758700000|2020-04-24 20:05:00|288.61|288.36|288.66|288.41|288.66|288.41|288.56|288.36|6
1587759000000|2020-04-24 20:10:00|288.61|288.36|288.66|288.41|288.66|288.41|288.56|288.36|9
1587759300000|2020-04-24 20:15:00|288.61|288.46|288.66|288.46|288.66|288.51|288.61|288.41|29
1587759600000|2020-04-24 20:20:00|288.71|288.51|288.76|288.51|288.76|288.56|288.71|288.46|5
1587759900000|2020-04-24 20:25:00|||||||||1
1587760200000|2020-04-24 20:30:00|289.26|288.61|288.76|288.56|289.66|289.01|288.66|288.51|147
1587760500000|2020-04-24 20:35:00|288.81|288.61|288.86|288.61|288.86|288.66|288.81|288.56|2
1587760800000|2020-04-24 20:40:00|288.81|288.56|288.76|288.21|288.91|288.71|288.61|288.21|27
1587761100000|2020-04-24 20:45:00|288.71|288.51|288.86|288.31|288.86|288.71|288.61|288.21|1
1587761400000|2020-04-24 20:50:00|288.96|288.36|288.86|288.31|288.96|288.71|288.61|288.26|4
1587761700000|2020-04-24 20:55:00|288.81|288.26|289.06|288.16|289.06|288.26|288.81|288.11|12
1587938400000|2020-04-26 22:00:00|289.51|288.91|289.51|288.91|290.01|289.41|289.41|288.81|0
1587938700000|2020-04-26 22:05:00|289.41|288.81|288.61|288.01|289.41|288.81|288.51|287.91|0
1587939000000|2020-04-26 22:10:00|288.51|287.91|288.81|288.21|288.81|288.21|288.41|287.81|0
1587939300000|2020-04-26 22:15:00|288.71|288.11|288.81|288.21|288.81|288.21|288.71|288.11|0
1587939600000|2020-04-26 22:20:00|288.71|288.11|288.71|288.11|288.81|288.21|288.71|288.11|0
1587939900000|2020-04-26 22:25:00|288.81|288.21|288.61|288.01|288.81|288.21|288.41|287.81|0
1587940200000|2020-04-26 22:30:00|288.51|287.91|288.21|287.61|288.61|288.01|288.11|287.51|0
1587940500000|2020-04-26 22:35:00|288.31|287.71|288.11|287.51|288.31|287.71|287.91|287.31|0
1587940800000|2020-04-26 22:40:00|288.21|287.61|288.11|287.51|288.31|287.71|288.11|287.51|0
1587941100000|2020-04-26 22:45:00|288.21|287.61|288.31|287.71|288.31|287.71|288.21|287.61|0
1587941400000|2020-04-26 22:50:00|288.41|287.81|288.31|287.71|288.61|288.01|288.21|287.61|0
1587941700000|2020-04-26 22:55:00|288.41|287.81|288.21|287.61|288.41|287.81|288.11|287.51|0
1587942000000|2020-04-26 23:00:00|288.31|287.71|288.51|287.91|288.51|287.91|288.31|287.71|0
1587942300000|2020-04-26 23:05:00|288.61|288.01|288.41|287.81|288.61|288.01|288.31|287.71|0
1587942600000|2020-04-26 23:10:00|288.51|287.91|288.51|287.91|288.61|288.01|288.41|287.81|0
1587942900000|2020-04-26 23:15:00|288.61|288.01|288.31|287.71|288.61|288.01|288.31|287.71|0
1587943200000|2020-04-26 23:20:00|288.41|287.81|288.71|288.11|288.71|288.11|288.41|287.81|0
1587943500000|2020-04-26 23:25:00|288.81|288.21|288.81|288.21|288.81|288.21|288.71|288.11|0
1587943800000|2020-04-26 23:30:00|288.71|288.11|288.71|288.11|288.91|288.31|288.61|288.01|0
1587944100000|2020-04-26 23:35:00|288.61|288.01|288.41|287.81|288.71|288.11|288.41|287.81|0
1587944400000|2020-04-26 23:40:00|288.51|287.91|288.51|287.91|288.51|287.91|288.31|287.71|0
1587944700000|2020-04-26 23:45:00|288.41|287.81|288.41|287.81|288.61|288.01|288.31|287.71|0
1587945000000|2020-04-26 23:50:00|288.51|287.91|288.41|287.81|288.51|287.91|288.31|287.71|0
1587945300000|2020-04-26 23:55:00|288.51|287.91|288.51|287.91|288.51|287.91|288.41|287.81|0
1587945600000|2020-04-27 00:00:00|288.41|287.81|288.31|287.71|288.41|287.81|288.11|287.51|0
1587945900000|2020-04-27 00:05:00|288.41|287.81|288.61|288.01|288.61|288.01|288.31|287.71|0
1587946200000|2020-04-27 00:10:00|288.71|288.11|288.41|287.81|288.71|288.11|288.31|287.71|0
1587946500000|2020-04-27 00:15:00|288.51|287.91|288.61|288.01|288.71|288.11|288.51|287.91|0
1587946800000|2020-04-27 00:20:00|288.51|287.91|288.51|287.91|288.71|288.11|288.51|287.91|0
1587947100000|2020-04-27 00:25:00|288.61|288.01|288.71|288.11|288.81|288.21|288.61|288.01|0
1587947400000|2020-04-27 00:30:00|289.51|289.06|288.06|287.91|289.51|289.11|287.91|287.71|1747
1587947700000|2020-04-27 00:35:00|288.11|287.81|287.46|287.31|288.11|287.81|287.41|287.26|324
1587948000000|2020-04-27 00:40:00|287.51|287.36|287.51|287.31|287.76|287.56|287.06|286.86|345
1587948300000|2020-04-27 00:45:00|287.66|287.36|288.21|288.01|288.26|288.01|287.51|287.36|350
1587948600000|2020-04-27 00:50:00|288.26|288.06|288.06|287.81|288.61|288.46|287.91|287.71|462
1587948900000|2020-04-27 00:55:00|287.96|287.76|288.11|287.91|288.51|288.26|287.41|287.21|622
1587949200000|2020-04-27 01:00:00|288.01|287.76|288.76|288.51|289.46|289.21|287.61|287.46|2036
1587949500000|2020-04-27 01:05:00|288.86|288.56|288.41|288.16|289.36|289.16|287.61|287.41|842
1587949800000|2020-04-27 01:10:00|288.36|288.11|288.41|288.16|288.66|288.46|287.81|287.66|606
1587950100000|2020-04-27 01:15:00|288.46|288.21|288.46|288.26|288.86|288.66|288.26|288.11|584
1587950400000|2020-04-27 01:20:00|288.51|288.21|288.31|288.11|288.66|288.41|288.21|288.01|354
1587950700000|2020-04-27 01:25:00|288.21|288.06|288.86|288.66|288.86|288.71|288.11|287.91|410
1587951000000|2020-04-27 01:30:00|288.81|288.71|289.26|289.11|289.81|289.61|288.81|288.66|681
1587951300000|2020-04-27 01:35:00|289.36|289.16|289.56|289.36|289.61|289.46|289.26|289.11|805
1587951600000|2020-04-27 01:40:00|289.61|289.41|289.91|289.76|290.16|290.01|289.31|289.16|793
1587951900000|2020-04-27 01:45:00|289.96|289.81|290.31|290.16|290.51|290.36|289.96|289.81|1400
1587952200000|2020-04-27 01:50:00|290.36|290.21|290.31|290.11|290.56|290.36|289.96|289.76|1710
1587952500000|2020-04-27 01:55:00|290.41|290.16|290.76|290.61|290.81|290.61|290.31|290.11|1112
1587952800000|2020-04-27 02:00:00|290.81|290.66|290.76|290.56|290.91|290.76|290.41|290.21|688
1587953100000|2020-04-27 02:05:00|290.81|290.61|291.81|291.61|291.81|291.61|290.81|290.61|1123
1587953400000|2020-04-27 02:10:00|291.76|291.66|291.51|291.31|292.01|291.86|291.31|291.16|992
1587953700000|2020-04-27 02:15:00|291.56|291.36|291.51|291.26|291.61|291.41|291.16|291.01|611
1587954000000|2020-04-27 02:20:00|291.56|291.31|291.51|291.31|291.66|291.46|291.21|291.06|616
1587954300000|2020-04-27 02:25:00|291.56|291.36|291.01|290.81|291.56|291.36|290.91|290.76|272
1587954600000|2020-04-27 02:30:00|290.96|290.76|291.46|291.31|291.46|291.31|290.96|290.76|204
1587954900000|2020-04-27 02:35:00|291.51|291.26|291.71|291.56|291.81|291.61|291.41|291.26|755
1587955200000|2020-04-27 02:40:00|291.76|291.61|291.71|291.51|292.01|291.81|291.66|291.51|661
1587955500000|2020-04-27 02:45:00|291.76|291.56|291.31|291.11|291.76|291.61|291.31|291.11|484
1587955800000|2020-04-27 02:50:00|291.36|291.16|290.86|290.71|291.36|291.16|290.81|290.61|679
1587956100000|2020-04-27 02:55:00|290.91|290.66|290.61|290.41|291.06|290.81|290.51|290.36|472
1587956400000|2020-04-27 03:00:00|290.66|290.46|291.61|291.46|291.66|291.46|290.56|290.41|637
1587956700000|2020-04-27 03:05:00|291.56|291.36|291.76|291.61|291.76|291.61|291.26|291.06|569
1587957000000|2020-04-27 03:10:00|291.81|291.51|291.36|291.16|291.86|291.66|291.36|291.16|692
1587957300000|2020-04-27 03:15:00|291.41|291.21|291.21|291.01|291.66|291.46|291.21|291.01|516
1587957600000|2020-04-27 03:20:00|291.26|291.06|291.11|290.91|291.31|291.11|291.11|290.91|297
1587957900000|2020-04-27 03:25:00|291.06|290.96|291.01|290.81|291.26|291.06|290.91|290.71|205
1587958200000|2020-04-27 03:30:00|291.06|290.86|291.51|291.31|291.61|291.41|291.06|290.86|261
1587958500000|2020-04-27 03:35:00|291.56|291.36|291.46|291.21|291.66|291.46|291.26|291.01|183
1587958800000|2020-04-27 03:40:00|291.41|291.26|291.71|291.56|291.71|291.56|291.36|291.21|177
1587959100000|2020-04-27 03:45:00|291.66|291.51|291.46|291.26|291.86|291.66|291.31|291.16|217
1587959400000|2020-04-27 03:50:00|291.41|291.31|291.31|291.11|291.46|291.31|291.21|291.06|159
1587959700000|2020-04-27 03:55:00|291.26|291.16|291.71|291.51|291.81|291.56|291.26|291.16|178
1587960000000|2020-04-27 04:00:00|291.76|291.56|291.81|291.66|292.11|291.91|291.76|291.56|278
1587960300000|2020-04-27 04:05:00|291.86|291.61|291.91|291.76|292.01|291.86|291.61|291.41|171
1587960600000|2020-04-27 04:10:00|291.86|291.71|292.11|291.91|292.16|292.01|291.81|291.61|232
1587960900000|2020-04-27 04:15:00|292.06|291.96|291.96|291.76|292.26|292.06|291.91|291.71|355
1587961200000|2020-04-27 04:20:00|292.01|291.81|292.01|291.86|292.06|291.91|291.76|291.61|386
1587961500000|2020-04-27 04:25:00|292.06|291.81|291.96|291.76|292.16|291.96|291.86|291.66|512
1587961800000|2020-04-27 04:30:00|292.01|291.71|292.16|292.01|292.31|292.16|291.86|291.71|249
1587962100000|2020-04-27 04:35:00|292.21|292.06|291.96|291.76|292.26|292.06|291.76|291.56|219
1587962400000|2020-04-27 04:40:00|291.81|291.71|291.81|291.56|291.81|291.71|291.71|291.51|121
1587962700000|2020-04-27 04:45:00|291.86|291.61|292.01|291.81|292.11|291.91|291.76|291.56|137
1587963000000|2020-04-27 04:50:00|291.96|291.86|291.96|291.76|292.01|291.86|291.91|291.71|130
1587963300000|2020-04-27 04:55:00|291.91|291.81|291.86|291.66|292.01|291.86|291.71|291.51|188
1587963600000|2020-04-27 05:00:00|291.81|291.71|292.26|292.06|292.41|292.21|291.81|291.71|637
1587963900000|2020-04-27 05:05:00|292.21|292.01|292.31|292.11|292.31|292.16|292.11|291.96|1361
1587964200000|2020-04-27 05:10:00|292.26|292.06|292.31|292.11|292.46|292.26|292.21|292.01|970
1587964500000|2020-04-27 05:15:00|292.26|292.06|292.26|292.06|292.31|292.11|292.21|292.01|272
1587964800000|2020-04-27 05:20:00|292.21|292.11|292.36|292.16|292.36|292.21|292.21|292.11|654
1587965100000|2020-04-27 05:25:00|292.31|292.11|292.36|292.11|292.56|292.36|292.26|292.06|884
1587965400000|2020-04-27 05:30:00|292.31|292.16|292.31|292.11|292.36|292.16|292.16|292.01|581
1587965700000|2020-04-27 05:35:00|292.26|292.06|291.96|291.76|292.36|292.16|291.81|291.66|225
1587966000000|2020-04-27 05:40:00|291.91|291.71|291.76|291.56|291.91|291.71|291.71|291.51|326
1587966300000|2020-04-27 05:45:00|291.81|291.61|291.91|291.71|292.06|291.86|291.81|291.61|1431
1587966600000|2020-04-27 05:50:00|291.86|291.66|291.76|291.56|291.91|291.71|291.66|291.51|218
1587966900000|2020-04-27 05:55:00|291.71|291.51|291.36|291.16|291.81|291.61|291.31|291.16|1050
1587967200000|2020-04-27 06:00:00|291.31|291.21|291.31|291.11|291.41|291.21|291.16|290.96|1466
1587967500000|2020-04-27 06:05:00|291.36|291.16|291.46|291.26|291.86|291.71|291.26|291.11|476
1587967800000|2020-04-27 06:10:00|291.41|291.21|291.31|291.06|291.61|291.41|291.16|290.96|1383
1587968100000|2020-04-27 06:15:00|291.26|291.01|291.56|291.41|291.56|291.41|291.21|291.01|227
1587968400000|2020-04-27 06:20:00|291.51|291.36|291.61|291.41|291.71|291.51|291.41|291.26|100
1587968700000|2020-04-27 06:25:00|291.56|291.36|291.16|290.91|291.61|291.41|291.11|290.91|165
1587969000000|2020-04-27 06:30:00|291.11|290.96|291.26|291.06|291.26|291.06|291.06|290.91|876
1587969300000|2020-04-27 06:35:00|291.31|291.11|291.11|290.91|291.36|291.16|291.06|290.86|601
1587969600000|2020-04-27 06:40:00|291.16|290.96|291.21|291.01|291.21|291.06|291.06|290.86|127
1587969900000|2020-04-27 06:45:00|291.16|291.06|291.06|290.86|291.21|291.06|291.06|290.86|231
1587970200000|2020-04-27 06:50:00|291.01|290.91|290.91|290.71|291.01|290.91|290.81|290.61|359
1587970500000|2020-04-27 06:55:00|290.96|290.76|290.96|290.76|291.01|290.86|290.81|290.66|663
1587970800000|2020-04-27 07:00:00|290.91|290.81|291.06|290.91|291.56|291.36|290.76|290.56|604
1587971100000|2020-04-27 07:05:00|291.01|290.86|290.96|290.76|291.01|290.86|290.71|290.56|111
1587971400000|2020-04-27 07:10:00|291.01|290.81|291.46|291.26|291.56|291.36|290.96|290.81|227
1587971700000|2020-04-27 07:15:00|291.41|291.21|290.91|290.71|291.51|291.36|290.71|290.56|691
1587972000000|2020-04-27 07:20:00|290.86|290.76|291.16|290.96|291.26|291.11|290.86|290.66|117
1587972300000|2020-04-27 07:25:00|291.21|291.01|291.36|291.16|291.61|291.41|291.11|290.96|391
1587972600000|2020-04-27 07:30:00|291.41|291.21|291.81|291.56|291.96|291.76|291.31|291.16|530
1587972900000|2020-04-27 07:35:00|291.76|291.61|291.76|291.56|291.86|291.66|291.51|291.36|304
1587973200000|2020-04-27 07:40:00|291.71|291.51|291.91|291.76|292.06|291.86|291.66|291.46|193
1587973500000|2020-04-27 07:45:00|291.96|291.81|292.06|291.86|292.21|292.01|291.76|291.61|269
1587973800000|2020-04-27 07:50:00|292.11|291.91|291.91|291.71|292.11|291.91|291.86|291.71|225
1587974100000|2020-04-27 07:55:00|291.96|291.76|292.11|291.91|292.11|291.96|291.86|291.71|437
1587974400000|2020-04-27 08:00:00|292.06|291.86|291.96|291.76|292.06|291.86|291.76|291.56|302
1587974700000|2020-04-27 08:05:00|292.01|291.81|291.86|291.66|292.11|291.96|291.86|291.66|794
1587975000000|2020-04-27 08:10:00|291.91|291.76|291.91|291.71|292.01|291.86|291.86|291.71|829
1587975300000|2020-04-27 08:15:00|291.86|291.66|291.36|291.16|291.91|291.71|291.26|291.11|1063
1587975600000|2020-04-27 08:20:00|291.31|291.11|291.66|291.46|291.71|291.56|291.01|290.86|863
1587975900000|2020-04-27 08:25:00|291.61|291.41|291.46|291.31|291.96|291.76|291.46|291.26|254
1587976200000|2020-04-27 08:30:00|291.41|291.26|291.61|291.46|291.66|291.51|291.41|291.26|251
1587976500000|2020-04-27 08:35:00|291.66|291.41|291.66|291.46|291.71|291.51|291.56|291.36|1101
1587976800000|2020-04-27 08:40:00|291.71|291.51|291.56|291.41|291.81|291.61|291.56|291.41|537
1587977100000|2020-04-27 08:45:00|291.61|291.46|291.56|291.36|291.71|291.51|291.46|291.31|417
1587977400000|2020-04-27 08:50:00|291.61|291.41|291.91|291.76|291.96|291.76|291.41|291.26|356
1587977700000|2020-04-27 08:55:00|291.96|291.81|292.01|291.86|292.16|291.96|291.76|291.61|541
1587978000000|2020-04-27 09:00:00|292.06|291.91|291.46|291.31|292.06|291.91|291.36|291.21|950
1587978300000|2020-04-27 09:05:00|291.41|291.26|291.26|291.11|291.41|291.31|291.26|291.11|295
1587978600000|2020-04-27 09:10:00|291.31|291.01|291.11|290.96|291.46|291.16|291.06|290.91|745
1587978900000|2020-04-27 09:15:00|291.21|291.01|291.31|291.11|291.46|291.31|291.21|291.01|124
1587979200000|2020-04-27 09:20:00|291.61|291.01|291.71|291.11|291.71|291.11|291.51|290.91|17
1587979500000|2020-04-27 09:25:00|291.81|291.21|291.81|291.21|291.91|291.31|291.71|291.11|2
1587979800000|2020-04-27 09:30:00|291.91|291.31|291.91|291.31|291.91|291.31|291.81|291.21|0
1587980100000|2020-04-27 09:35:00|291.81|291.21|291.81|291.21|291.91|291.31|291.81|291.21|0
1587980400000|2020-04-27 09:40:00|291.71|291.11|291.81|291.21|291.91|291.31|291.71|291.11|0
1587980700000|2020-04-27 09:45:00|291.91|291.31|291.81|291.21|291.91|291.31|291.71|291.11|0
1587981000000|2020-04-27 09:50:00|291.91|291.31|291.46|291.21|291.91|291.31|291.46|291.21|26
1587981300000|2020-04-27 09:55:00|291.41|291.26|291.46|291.31|291.56|291.31|291.36|291.26|32
1587981600000|2020-04-27 10:00:00|291.41|291.26|291.21|291.01|291.46|291.26|291.21|291.01|39
1587981900000|2020-04-27 10:05:00|291.16|290.96|291.16|290.96|291.21|290.96|291.11|290.91|39
1587982200000|2020-04-27 10:10:00|291.11|290.91|291.21|290.96|291.26|291.06|291.06|290.91|21
1587982500000|2020-04-27 10:15:00|291.26|291.01|291.31|291.11|291.31|291.11|291.21|291.01|0
1587982800000|2020-04-27 10:20:00|291.26|291.06|291.21|290.96|291.31|291.06|291.11|290.91|30
1587983100000|2020-04-27 10:25:00|291.26|291.01|291.26|291.01|291.26|291.01|291.21|290.96|15
1587983400000|2020-04-27 10:30:00|291.21||291.26||291.31||291.16||1
1587983700000|2020-04-27 10:35:00|291.21|291.06|291.41|291.16|291.46|291.16|291.21|291.01|60
1587984000000|2020-04-27 10:40:00|291.36|291.11|291.41|291.11|291.41|291.16|291.26|291.06|1
1587984300000|2020-04-27 10:45:00|291.46|291.16|291.36|291.16|291.46|291.16|291.31|291.11|2
1587984600000|2020-04-27 10:50:00|291.31|291.11|291.41|291.16|291.41|291.16|291.26|291.11|1
1587984900000|2020-04-27 10:55:00|291.36|291.11|291.31|291.11|291.41|291.16|291.31|291.11|5
1587985200000|2020-04-27 11:00:00|291.26|291.06|291.31|291.11|291.31|291.11|291.21|291.01|28
1587985500000|2020-04-27 11:05:00|291.26|291.06|291.31|291.16|291.36|291.16|291.21|291.06|21
1587985800000|2020-04-27 11:10:00|291.26|291.11|291.36|291.16|291.41|291.26|291.26|291.11|7
1587986100000|2020-04-27 11:15:00|291.31|291.11|291.31|291.11|291.36|291.21|291.26|291.06|4
1587986400000|2020-04-27 11:20:00|291.36|291.16|291.46|291.21|291.46|291.26|291.31|291.16|1
1587986700000|2020-04-27 11:25:00|291.51|291.26|291.41|291.21|291.51|291.26|291.41|291.21|99
1587987000000|2020-04-27 11:30:00|291.46|291.26|291.41|291.16|291.51|291.26|291.41|291.16|18
1587987300000|2020-04-27 11:35:00|291.46|291.21|291.51|291.26|291.51|291.26|291.41|291.21|10
1587987600000|2020-04-27 11:40:00|291.46|291.21|291.46|291.26|291.51|291.26|291.46|291.21|0
1587987900000|2020-04-27 11:45:00|291.51|291.31|291.46|291.26|291.56|291.31|291.46|291.26|0
1587988200000|2020-04-27 11:50:00|291.41|291.21|291.51|291.26|291.56|291.31|291.41|291.21|13
1587988500000|2020-04-27 11:55:00|291.56|291.21|291.51|291.26|291.61|291.36|291.46|291.21|1
1587988800000|2020-04-27 12:00:00|291.56|291.31|291.51|291.26|291.61|291.36|291.46|291.21|3
1587989100000|2020-04-27 12:05:00|291.56|291.31|291.51|291.26|291.56|291.36|291.46|291.21|3
1587989400000|2020-04-27 12:10:00|291.56|291.31|291.56|291.31|291.61|291.36|291.56|291.26|0
1587989700000|2020-04-27 12:15:00|291.61|291.36|291.76|291.51|291.76|291.51|291.61|291.36|3
1587990000000|2020-04-27 12:20:00|291.71|291.56|291.71|291.51|291.76|291.56|291.71|291.46|165
1587990300000|2020-04-27 12:25:00|291.66|291.46|291.66|291.41|291.76|291.61|291.56|291.36|85
1587990600000|2020-04-27 12:30:00|291.61|291.46|291.56|291.36|291.81|291.61|291.56|291.36|12
1587990900000|2020-04-27 12:35:00|291.61|291.41|291.41|291.21|291.61|291.41|291.41|291.21|1
1587991200000|2020-04-27 12:40:00|291.46|291.26|291.36|291.21|291.46|291.26|291.36|291.21|83
1587991500000|2020-04-27 12:45:00|291.41|291.16|291.31|291.16|291.41|291.16|291.31|291.16|18
1587991800000|2020-04-27 12:50:00|291.36|291.21|291.36|291.16|291.41|291.26|291.31|291.11|26
1587992100000|2020-04-27 12:55:00|291.31|291.11|291.31|291.11|291.36|291.16|291.26|291.11|8
1587992400000|2020-04-27 13:00:00|291.26|291.16|291.46|291.16|291.46|291.16|291.26|291.06|543
1587992700000|2020-04-27 13:05:00|291.41|291.06|291.31|291.06|291.41|291.06|291.26|291.06|4
1587993000000|2020-04-27 13:10:00|291.26|291.11|291.26|291.01|291.36|291.11|291.16|291.01|3
1587993300000|2020-04-27 13:15:00|291.21||291.26||291.31||291.16||0
1587993600000|2020-04-27 13:20:00|291.21|291.06|291.26|291.06|291.26|291.06|291.16|290.96|19
1587993900000|2020-04-27 13:25:00|291.21|291.01|291.16|291.01|291.31|291.11|291.16|290.91|157
1587994200000|2020-04-27 13:30:00|291.11|290.96|291.06|290.86|291.21|291.06|290.96|290.76|148
1587994500000|2020-04-27 13:35:00|291.01|290.81|291.21|291.01|291.26|291.11|291.01|290.76|14
1587994800000|2020-04-27 13:40:00|291.16|291.06|290.66|290.46|291.21|291.06|290.66|290.46|17
1587995100000|2020-04-27 13:45:00|290.61|290.41|290.86|290.66|290.86|290.71|290.61|290.41|21
1587995400000|2020-04-27 13:50:00|290.81|290.61|291.01|290.76|291.06|290.86|290.81|290.56|12
1587995700000|2020-04-27 13:55:00|290.96|290.81|291.06|290.86|291.21|291.01|290.91|290.76|16
1587996000000|2020-04-27 14:00:00|291.11|290.91|291.11|290.91|291.26|291.11|291.06|290.81|29
1587996300000|2020-04-27 14:05:00|291.16|290.96|291.16|290.96|291.16|290.96|291.01|290.81|23
1587996600000|2020-04-27 14:10:00|291.11|290.91|291.26|291.11|291.26|291.11|291.06|290.91|24
1587996900000|2020-04-27 14:15:00|291.36|291.16|291.61|291.41|291.61|291.41|291.26|291.06|27
1587997200000|2020-04-27 14:20:00|291.66|291.46|291.61|291.41|291.71|291.51|291.56|291.36|20
1587997500000|2020-04-27 14:25:00|291.56|291.36|291.61|291.41|291.66|291.46|291.51|291.36|22
1587997800000|2020-04-27 14:30:00|291.66|291.36|291.61|291.41|291.66|291.51|291.51|291.36|70
1587998100000|2020-04-27 14:35:00|291.56|291.36|291.61|291.41|291.66|291.46|291.51|291.31|14
1587998400000|2020-04-27 14:40:00|291.66|291.46|291.76|291.51|291.81|291.56|291.56|291.41|6
1587998700000|2020-04-27 14:45:00|291.71|291.56|291.61|291.41|291.76|291.56|291.51|291.26|11
1587999000000|2020-04-27 14:50:00|291.66|291.46|291.81|291.61|291.86|291.66|291.66|291.46|16
1587999300000|2020-04-27 14:55:00|291.76|291.56|291.71|291.51|291.86|291.66|291.61|291.46|43
1587999600000|2020-04-27 15:00:00|291.66|291.46|291.96|291.76|292.01|291.76|291.61|291.41|36
1587999900000|2020-04-27 15:05:00|291.91|291.71|291.91|291.71|291.96|291.81|291.81|291.61|39
1588000200000|2020-04-27 15:10:00|291.86|291.66|291.91|291.66|291.91|291.71|291.71|291.51|26
1588000500000|2020-04-27 15:15:00|291.86|291.71|292.11|291.91|292.11|291.96|291.86|291.66|10
1588000800000|2020-04-27 15:20:00|292.06|291.86|291.81|291.61|292.06|291.86|291.76|291.56|7
1588001100000|2020-04-27 15:25:00|291.86|291.66|291.86|291.66|292.01|291.76|291.76|291.61|51
1588001400000|2020-04-27 15:30:00|291.81|291.61|291.81|291.61|291.91|291.66|291.76|291.51|227
1588001700000|2020-04-27 15:35:00|291.86|291.56|291.86|291.61|291.96|291.76|291.71|291.51|117
1588002000000|2020-04-27 15:40:00|291.91|291.66|291.91|291.66|291.91|291.71|291.81|291.61|18
1588002300000|2020-04-27 15:45:00|291.86|291.71|291.91|291.71|291.91|291.71|291.81|291.66|1
1588002600000|2020-04-27 15:50:00|291.96|291.76|291.91|291.66|291.96|291.76|291.81|291.66|1
1588002900000|2020-04-27 15:55:00|291.96|291.71|292.06|291.81|292.06|291.81|291.91|291.71|8
1588003200000|2020-04-27 16:00:00|292.01|291.86|291.81|291.61|292.06|291.86|291.81|291.61|24
1588003500000|2020-04-27 16:05:00|291.86|291.56|291.76|291.56|291.86|291.66|291.71|291.46|98
1588003800000|2020-04-27 16:10:00|291.71|291.61|291.86|291.66|291.86|291.71|291.71|291.56|8
1588004100000|2020-04-27 16:15:00|291.91|291.71|292.01|291.81|292.06|291.81|291.91|291.66|12
1588004400000|2020-04-27 16:20:00|291.96|291.76|291.96|291.76|292.01|291.81|291.91|291.71|1
1588004700000|2020-04-27 16:25:00|292.01|291.81|291.96|291.71|292.01|291.81|291.86|291.66|116
1588005000000|2020-04-27 16:30:00|292.01|291.76|292.06|291.81|292.06|291.86|291.96|291.76|3
1588005300000|2020-04-27 16:35:00|292.01|291.86|292.11|291.91|292.16|291.96|292.01|291.76|11
1588005600000|2020-04-27 16:40:00|292.06|291.86|292.01|291.81|292.11|291.86|292.01|291.81|0
1588005900000|2020-04-27 16:45:00|291.96|291.76|291.96|291.76|292.01|291.76|291.91|291.66|3
1588006200000|2020-04-27 16:50:00|292.01|291.71|292.01|291.76|292.11|291.86|291.96|291.71|2
1588006500000|2020-04-27 16:55:00|292.06|291.81|292.01|291.81|292.06|291.81|291.96|291.76|0
1588006800000|2020-04-27 17:00:00|292.06|291.76|291.91|291.71|292.06|291.81|291.81|291.61|4
1588007100000|2020-04-27 17:05:00|291.96|291.76|291.96|291.71|291.96|291.76|291.96|291.71|0
1588007400000|2020-04-27 17:10:00|291.91|291.76|291.96|291.71|291.96|291.76|291.91|291.66|0
1588007700000|2020-04-27 17:15:00|291.91|291.76|291.86|291.61|291.91|291.76|291.86|291.61|1
1588008000000|2020-04-27 17:20:00|291.81|291.66|291.76|291.51|291.81|291.66|291.76|291.46|2
1588008300000|2020-04-27 17:25:00|291.81|291.56|291.96|291.71|291.96|291.71|291.81|291.51|0
1588008600000|2020-04-27 17:30:00|291.91|291.76|291.91|291.61|291.96|291.76|291.86|291.61|0
1588008900000|2020-04-27 17:35:00|291.86|291.66|291.96|291.71|291.96|291.71|291.71|291.51|0
1588009200000|2020-04-27 17:40:00|291.91|291.66|291.86|291.61|291.91|291.66|291.86|291.61|0
1588009500000|2020-04-27 17:45:00|291.81|291.56|291.86|291.66|291.91|291.66|291.71|291.51|4
1588009800000|2020-04-27 17:50:00|291.91|291.61|291.91|291.71|291.91|291.71|291.91|291.61|0
1588010100000|2020-04-27 17:55:00|291.96|291.76|291.96|291.71|292.06|291.81|291.96|291.71|1
1588010400000|2020-04-27 18:00:00|292.06|291.76|292.11|291.86|292.11|291.91|292.06|291.76|3
1588010700000|2020-04-27 18:05:00|292.06|291.81|292.11|291.91|292.11|291.91|292.06|291.81|0
1588011000000|2020-04-27 18:10:00|292.16|291.96|292.21|291.96|292.21|292.01|292.16|291.96|0
1588011300000|2020-04-27 18:15:00|292.16|292.01|292.31|292.06|292.31|292.11|292.16|292.01|0
1588011600000|2020-04-27 18:20:00|292.26|292.11|292.26|292.01|292.26|292.11|292.26|291.96|1
1588011900000|2020-04-27 18:25:00|292.31|292.06|292.16|291.91|292.31|292.06|292.16|291.91|1
1588012200000|2020-04-27 18:30:00|292.21|291.96|292.26|291.96|292.26|292.01|292.21|291.96|0
1588012500000|2020-04-27 18:35:00|292.21|292.01|292.21|292.01|292.26|292.01|292.21|291.91|0
1588012800000|2020-04-27 18:40:00|292.26|292.06|292.16|291.91|292.31|292.06|292.16|291.91|2
1588013100000|2020-04-27 18:45:00|292.21|291.96|292.31|292.06|292.31|292.06|292.21|291.91|4
1588013400000|2020-04-27 18:50:00|292.26|292.01|292.21|292.01|292.31|292.06|292.21|291.96|1
1588013700000|2020-04-27 18:55:00|292.26|291.96|292.11|291.86|292.31|292.06|292.11|291.86|1
1588014000000|2020-04-27 19:00:00|292.16|291.91|292.21|292.01|292.21|292.01|292.11|291.91|0
1588014300000|2020-04-27 19:05:00|292.26|291.96|292.11|291.86|292.26|291.96|292.11|291.86|0
1588014600000|2020-04-27 19:10:00|292.16|291.91|292.26|292.01|292.26|292.01|292.16|291.86|0
1588014900000|2020-04-27 19:15:00|292.21|291.96|292.36|292.11|292.36|292.16|292.21|291.96|5
1588015200000|2020-04-27 19:20:00|292.41|292.16|292.31|292.11|292.46|292.21|292.26|292.06|32
1588015500000|2020-04-27 19:25:00|292.26|292.06|292.26|292.06|292.26|292.11|292.21|292.01|2
1588015800000|2020-04-27 19:30:00|292.31|292.11|292.36|292.16|292.41|292.21|292.26|292.01|0
1588016100000|2020-04-27 19:35:00|292.41|292.21|292.46|292.21|292.51|292.31|292.41|292.16|0
1588016400000|2020-04-27 19:40:00|292.51|292.26|292.66|292.46|292.66|292.46|292.51|292.26|6
1588016700000|2020-04-27 19:45:00|292.61|292.41|292.56|292.36|292.61|292.41|292.41|292.21|178
1588017000000|2020-04-27 19:50:00|292.61|292.46|292.36|292.06|292.66|292.46|292.26|292.06|3
1588017300000|2020-04-27 19:55:00|292.31|292.01|292.36|292.06|292.46|292.26|292.21|291.96|16
1588017600000|2020-04-27 20:00:00|292.31|291.91|292.26|292.06|292.31|292.06|292.06|291.81|40
1588017900000|2020-04-27 20:05:00|292.21|291.91|292.11|291.86|292.26|292.06|292.06|291.86|12
1588018200000|2020-04-27 20:10:00|292.16|291.76|292.21|291.91|292.21|292.01|292.16|291.76|1
1588018500000|2020-04-27 20:15:00|292.16|291.96|292.21|291.96|292.21|292.01|292.16|291.91|0
1588019400000|2020-04-27 20:30:00|292.61|292.01|292.21|291.96|292.71|292.21|292.16|291.91|40
1588019700000|2020-04-27 20:35:00|292.31|292.01|292.16|292.01|292.31|292.01|292.16|291.96|5
1588020000000|2020-04-27 20:40:00|292.21|291.96|292.21|291.91|292.46|292.11|292.11|291.91|14
1588020300000|2020-04-27 20:45:00|292.16|291.66|292.31|292.06|292.61|292.21|292.01|291.66|74
1588020600000|2020-04-27 20:50:00|292.21|292.01|292.16|292.01|292.51|292.16|292.11|291.76|22
1588020900000|2020-04-27 20:55:00|292.31|291.96|291.56|291.36|292.31|292.01|291.56|291.36|6
1588021200000|2020-04-27 21:00:00||291.41||291.41||291.41||291.36|1
1588021500000|2020-04-27 21:05:00|291.46|291.36|291.56|291.31|291.56|291.36|291.46|291.31|3
1588021800000|2020-04-27 21:10:00|291.46|291.26|291.71|291.11|291.71|291.26|291.46|291.11|4
1588023600000|2020-04-27 21:40:00|291.61|291.01|291.71|291.11|291.71|291.11|291.61|291.01|0
1588024500000|2020-04-27 21:55:00|291.81|291.21|291.71|291.11|291.81|291.21|291.71|291.11|0
1588024800000|2020-04-27 22:00:00|291.61|291.01|291.51|290.91|291.61|291.01|291.41|290.81|0
1588025100000|2020-04-27 22:05:00|291.61|291.01|291.51|290.91|291.61|291.01|291.51|290.91|0
1588025400000|2020-04-27 22:10:00|291.41|290.81|291.41|290.81|291.41|290.81|291.31|290.71|0
1588025700000|2020-04-27 22:15:00|291.51|290.91|291.51|290.91|291.61|291.01|291.41|290.81|0
1588026000000|2020-04-27 22:20:00|291.61|291.01|291.61|291.01|291.61|291.01|291.51|290.91|0
1588026300000|2020-04-27 22:25:00|291.71|291.11|291.81|291.21|291.81|291.21|291.61|291.01|0
1588026600000|2020-04-27 22:30:00|291.71|291.11|291.61|291.01|291.81|291.21|291.51|290.91|0
1588026900000|2020-04-27 22:35:00|291.71|291.11|291.61|291.01|291.71|291.11|291.61|291.01|0
1588027200000|2020-04-27 22:40:00|291.71|291.11|291.61|291.01|291.71|291.11|291.51|290.91|0
1588027500000|2020-04-27 22:45:00|291.71|291.11|291.61|291.01|291.71|291.11|291.61|291.01|0
1588027800000|2020-04-27 22:50:00|291.51|290.91|291.61|291.01|291.61|291.01|291.51|290.91|0
1588028100000|2020-04-27 22:55:00|291.51|290.91|291.61|291.01|291.61|291.01|291.51|290.91|0
1588028400000|2020-04-27 23:00:00|291.51|290.91|291.77|291.17|291.77|291.17|291.51|290.91|0
1588028700000|2020-04-27 23:05:00|291.67|291.07|291.67|291.07|291.77|291.17|291.57|290.97|0
1588029000000|2020-04-27 23:10:00|291.77|291.17|291.77|291.17|291.77|291.17|291.77|291.17|0
1588029300000|2020-04-27 23:15:00|291.87|291.27|291.97|291.37|291.97|291.37|291.87|291.27|0
1588029600000|2020-04-27 23:20:00|291.87|291.27|291.77|291.17|291.97|291.37|291.77|291.17|0
1588029900000|2020-04-27 23:25:00|291.67|291.07|291.77|291.17|291.77|291.17|291.67|291.07|0
1588030200000|2020-04-27 23:30:00|291.67|291.07|291.77|291.17|291.77|291.17|291.67|291.07|0
1588030500000|2020-04-27 23:35:00|291.67|291.07|291.77|291.17|291.77|291.17|291.67|291.07|0
1588030800000|2020-04-27 23:40:00|291.67|291.07|291.77|291.17|291.77|291.17|291.67|291.07|0
1588031400000|2020-04-27 23:50:00|291.67|291.07|291.57|290.97|291.67|291.07|291.57|290.97|0
1588031700000|2020-04-27 23:55:00|291.67|291.07|291.67|291.07|291.67|291.07|291.57|290.97|0
1588032000000|2020-04-28 00:00:00|291.57|290.97|291.47|290.87|291.67|291.07|291.37|290.77|0
1588032300000|2020-04-28 00:05:00|291.37|290.77|291.47|290.87|291.47|290.87|291.37|290.77|0
1588032600000|2020-04-28 00:10:00|291.57|290.97|291.67|291.07|291.77|291.17|291.37|290.77|0
1588032900000|2020-04-28 00:15:00|291.77|291.17|291.77|291.17|291.77|291.17|291.67|291.07|0
1588033200000|2020-04-28 00:20:00|291.67|291.07|291.67|291.07|291.77|291.17|291.57|290.97|0
1588033500000|2020-04-28 00:25:00|291.77|291.17|291.57|290.97|291.77|291.17|291.57|290.97|0
1588033800000|2020-04-28 00:30:00|291.82|291.47|292.22|292.02|292.32|292.12|291.72|291.47|371
1588034100000|2020-04-28 00:35:00|292.17|292.07|291.67|291.47|292.17|292.07|291.67|291.22|87
1588034400000|2020-04-28 00:40:00|291.62|291.52|292.22|291.97|292.57|292.27|291.62|291.47|360
1588034700000|2020-04-28 00:45:00|292.27|292.12|291.47|291.22|292.57|292.37|291.27|291.12|310
1588035000000|2020-04-28 00:50:00|291.52|291.27|291.72|291.52|291.87|291.62|291.22|291.02|311
1588035300000|2020-04-28 00:55:00|291.82|291.57|292.22|291.82|292.22|291.87|291.57|291.42|189
1588035600000|2020-04-28 01:00:00|292.12|291.87|291.02|290.77|292.47|292.07|291.02|290.77|607
1588035900000|2020-04-28 01:05:00|290.87|290.72|291.47|291.32|291.57|291.32|290.82|290.57|351
1588036200000|2020-04-28 01:10:00|291.57|291.27|290.92|290.57|291.72|291.47|290.72|290.57|725
1588036500000|2020-04-28 01:15:00|290.87|290.52|291.22|291.02|291.22|291.02|290.47|290.27|330
1588036800000|2020-04-28 01:20:00|291.17|290.92|290.62|290.42|291.17|290.92|290.42|290.22|168
1588037100000|2020-04-28 01:25:00|290.57|290.37|290.17|289.92|290.67|290.52|290.07|289.87|102
1588037400000|2020-04-28 01:30:00|290.22|290.02|290.17|289.92|290.27|290.12|289.87|289.67|218
1588037700000|2020-04-28 01:35:00|290.22|289.97|290.97|290.77|291.22|291.02|290.22|289.97|227
1588038000000|2020-04-28 01:40:00|290.92|290.72|290.52|290.32|291.02|290.77|290.47|290.27|336
1588038300000|2020-04-28 01:45:00|290.47|290.27|289.67|289.47|290.47|290.27|289.62|289.42|316
1588038600000|2020-04-28 01:50:00|289.72|289.57|289.07|288.92|289.92|289.67|289.02|288.82|292
1588038900000|2020-04-28 01:55:00|289.12|288.87|289.47|289.27|289.57|289.37|288.97|288.77|315
1588039200000|2020-04-28 02:00:00|289.37|289.17|289.47|289.22|289.62|289.42|289.12|288.82|256
1588039500000|2020-04-28 02:05:00|289.52|289.27|290.07|289.87|290.07|289.87|289.22|289.07|191
1588039800000|2020-04-28 02:10:00|290.12|289.92|290.22|290.02|290.37|290.17|289.97|289.77|194
1588040100000|2020-04-28 02:15:00|290.12|289.97|290.67|290.47|290.67|290.47|289.87|289.67|269
1588040400000|2020-04-28 02:20:00|290.57|290.42|290.47|290.27|290.87|290.67|290.42|290.22|309
1588040700000|2020-04-28 02:25:00|290.57|290.37|289.77|289.52|290.62|290.37|289.62|289.47|208
1588041000000|2020-04-28 02:30:00|289.82|289.57|290.32|290.07|290.52|290.32|289.82|289.57|185
1588041300000|2020-04-28 02:35:00|290.37|290.12|290.27|290.02|290.37|290.22|289.92|289.77|191
1588041600000|2020-04-28 02:40:00|290.22|290.22|290.37|290.12|290.52|290.32|290.02|289.87|335
1588041900000|2020-04-28 02:45:00|290.27|290.07|290.62|290.47|290.72|290.52|290.22|290.07|538
1588042200000|2020-04-28 02:50:00|290.67|290.52|290.37|290.17|290.77|290.57|290.37|290.17|272
1588042500000|2020-04-28 02:55:00|290.32|290.22|290.57|290.42|290.77|290.57|290.32|290.17|217
1588042800000|2020-04-28 03:00:00|290.62|290.37|290.12|289.92|290.82|290.62|290.12|289.92|703
1588043100000|2020-04-28 03:05:00|290.17|289.97|290.02|289.87|290.22|290.07|290.02|289.82|168
1588043400000|2020-04-28 03:10:00|290.07|289.92|290.57|290.42|290.67|290.47|290.02|289.82|196
1588043700000|2020-04-28 03:15:00|290.52|290.37|290.72|290.52|290.72|290.52|290.32|290.12|167
1588044000000|2020-04-28 03:20:00|290.77|290.57|290.82|290.57|290.82|290.62|290.37|290.17|347
1588044300000|2020-04-28 03:25:00|290.87|290.62|290.77|290.62|290.87|290.67|290.37|290.22|456
1588044600000|2020-04-28 03:30:00|290.87|290.67|290.92|290.77|290.92|290.77|290.67|290.42|139
1588044900000|2020-04-28 03:35:00|290.87|290.72|291.02|290.77|291.07|290.92|290.87|290.72|112
1588045200000|2020-04-28 03:40:00|290.97|290.82|290.77|290.57|290.97|290.87|290.57|290.37|101
1588045500000|2020-04-28 03:45:00|290.72|290.62|290.97|290.77|291.02|290.82|290.57|290.37|100
1588045800000|2020-04-28 03:50:00|290.87|290.72|290.82|290.57|290.97|290.77|290.77|290.57|222
1588046100000|2020-04-28 03:55:00|290.87|290.62|290.77|290.57|290.92|290.72|290.62|290.37|113
1588046400000|2020-04-28 04:00:00|290.82|290.62|290.97|290.77|290.97|290.82|290.82|290.62|85
1588046700000|2020-04-28 04:05:00|290.92|290.72|290.32|290.12|290.92|290.72|290.22|290.02|138
1588047000000|2020-04-28 04:10:00|290.27|290.07|290.42|290.22|290.42|290.27|290.12|289.97|138
1588047300000|2020-04-28 04:15:00|290.37|290.12|290.47|290.27|290.47|290.32|290.32|290.12|110
1588047600000|2020-04-28 04:20:00|290.52|290.32|290.52|290.37|290.52|290.37|290.37|290.17|86
1588047900000|2020-04-28 04:25:00|290.57|290.42|291.07|290.87|291.07|290.87|290.57|290.42|102
1588048200000|2020-04-28 04:30:00|291.12|290.92|291.02|290.77|291.12|290.97|290.87|290.67|212
1588048500000|2020-04-28 04:35:00|291.07|290.82|291.02|290.87|291.22|291.07|291.02|290.77|221
1588048800000|2020-04-28 04:40:00|291.07|290.82|291.12|290.92|291.22|291.02|291.02|290.82|71
1588049100000|2020-04-28 04:45:00|291.17|290.97|291.17|290.97|291.22|291.07|291.17|290.92|62
1588049400000|2020-04-28 04:50:00|291.22|291.02|291.27|291.07|291.27|291.07|291.07|290.87|63
1588049700000|2020-04-28 04:55:00|291.32|291.12|291.27|291.07|291.42|291.22|291.22|291.02|138
1588050000000|2020-04-28 05:00:00|291.22|291.02|291.12|290.92|291.42|291.22|291.02|290.82|219
1588050300000|2020-04-28 05:05:00|291.17|290.97|291.32|291.07|291.52|291.32|290.97|290.82|345
1588050600000|2020-04-28 05:10:00|291.27|291.12|291.32|291.12|291.62|291.47|291.27|291.07|112
1588050900000|2020-04-28 05:15:00|291.22|291.07|291.62|291.42|291.72|291.57|291.17|290.97|112
1588051200000|2020-04-28 05:20:00|291.67|291.47|291.77|291.57|291.82|291.62|291.32|291.07|260
1588051500000|2020-04-28 05:25:00|291.82|291.62|291.67|291.47|291.87|291.67|291.37|291.22|131
1588051800000|2020-04-28 05:30:00|291.57|291.42|291.57|291.32|291.77|291.52|291.12|290.97|141
1588052100000|2020-04-28 05:35:00|291.67|291.37|291.62|291.47|291.72|291.52|291.32|291.12|93
1588052400000|2020-04-28 05:40:00|291.67|291.42|291.42|291.22|291.72|291.52|291.22|291.02|161
1588052700000|2020-04-28 05:45:00|291.47|291.27|291.27|291.07|291.57|291.42|291.02|290.77|126
1588053000000|2020-04-28 05:50:00|291.17|291.02|291.17|290.97|291.27|291.02|290.92|290.72|105
1588053300000|2020-04-28 05:55:00|291.22|291.02|291.87|291.67|291.92|291.77|291.22|291.02|317
1588053600000|2020-04-28 06:00:00|291.82|291.72|291.87|291.72|291.97|291.82|291.57|291.42|405
1588053900000|2020-04-28 06:05:00|291.92|291.77|292.27|292.07|292.37|292.22|291.92|291.77|251
1588054200000|2020-04-28 06:10:00|292.22|292.12|292.47|292.27|292.47|292.27|292.12|291.97|338
1588054500000|2020-04-28 06:15:00|292.42|292.22|292.52|292.32|292.57|292.42|292.27|292.07|292
1588054800000|2020-04-28 06:20:00|292.47|292.27|292.17|292.02|292.52|292.32|292.17|291.97|196
1588055100000|2020-04-28 06:25:00|292.12|291.97|292.17|292.02|292.22|292.07|291.97|291.82|301
1588055400000|2020-04-28 06:30:00|292.12|291.97|292.02|291.87|292.12|292.02|291.92|291.77|144
1588055700000|2020-04-28 06:35:00|292.07|291.82|291.92|291.77|292.07|291.87|291.87|291.72|225
1588056000000|2020-04-28 06:40:00|292.02|291.82|292.17|292.02|292.32|292.17|291.87|291.72|380
1588056300000|2020-04-28 06:45:00|292.12|291.97|292.17|292.02|292.27|292.07|292.12|291.97|280
1588056600000|2020-04-28 06:50:00|292.22|292.07|291.97|291.77|292.22|292.07|291.87|291.67|160
1588056900000|2020-04-28 06:55:00|291.92|291.82|291.82|291.67|292.02|291.87|291.82|291.67|341
1588057200000|2020-04-28 07:00:00|291.77|291.62|292.32|292.12|292.37|292.22|291.77|291.62|359
1588057500000|2020-04-28 07:05:00|292.27|292.07|292.22|292.07|292.42|292.27|292.12|291.97|515
1588057800000|2020-04-28 07:10:00|292.27|292.12|292.32|292.17|292.47|292.32|292.22|292.02|304
1588058100000|2020-04-28 07:15:00|292.27|292.07|292.37|292.22|292.42|292.27|292.27|292.07|196
1588058400000|2020-04-28 07:20:00|292.42|292.17|292.62|292.47|292.62|292.47|292.37|292.17|197
1588058700000|2020-04-28 07:25:00|292.67|292.52|292.57|292.42|292.92|292.77|292.52|292.37|540
1588059000000|2020-04-28 07:30:00|292.62|292.47|292.72|292.57|293.02|292.82|292.47|292.32|301
1588059300000|2020-04-28 07:35:00|292.77|292.52|292.92|292.77|293.02|292.82|292.67|292.52|492
1588059600000|2020-04-28 07:40:00|292.97|292.72|292.97|292.82|293.17|293.02|292.97|292.72|251
1588059900000|2020-04-28 07:45:00|292.92|292.77|293.17|292.97|293.22|293.07|292.92|292.72|220
1588060200000|2020-04-28 07:50:00|293.22|293.02|293.02|292.87|293.32|293.17|292.97|292.82|242
1588060500000|2020-04-28 07:55:00|293.07|292.92|292.97|292.82|293.07|292.92|292.87|292.72|583
1588060800000|2020-04-28 08:00:00|293.02|292.87|292.77|292.62|293.07|292.87|292.77|292.62|644
1588061100000|2020-04-28 08:05:00|292.82|292.67|292.47|292.32|292.87|292.72|292.47|292.32|463
1588061400000|2020-04-28 08:10:00|292.52|292.37|292.97|292.77|292.97|292.82|292.52|292.37|291
1588061700000|2020-04-28 08:15:00|292.92|292.82|293.07|292.92|293.12|292.97|292.87|292.72|217
1588062000000|2020-04-28 08:20:00|293.12|292.97|293.32|293.12|293.47|293.32|293.02|292.87|384
1588062300000|2020-04-28 08:25:00|293.37|293.22|293.22|293.02|293.52|293.37|293.12|292.97|394
1588062600000|2020-04-28 08:30:00|293.17|293.07|293.52|293.32|293.52|293.37|293.12|292.97|401
1588062900000|2020-04-28 08:35:00|293.57|293.37|293.57|293.42|293.67|293.52|293.37|293.22|567
1588063200000|2020-04-28 08:40:00|293.62|293.47|293.62|293.47|293.72|293.52|293.32|293.17|364
1588063500000|2020-04-28 08:45:00|293.57|293.42|293.67|293.52|293.72|293.57|293.32|293.17|444
1588063800000|2020-04-28 08:50:00|293.62|293.47|293.37|293.17|293.62|293.47|293.22|293.02|622
1588064100000|2020-04-28 08:55:00|293.32|293.12|293.07|292.87|293.32|293.12|292.52|292.37|710
1588064400000|2020-04-28 09:00:00|292.99|292.79|293.64|293.49|293.69|293.54|292.99|292.79|835
1588064700000|2020-04-28 09:05:00|293.69|293.44|293.64|293.49|293.69|293.49|293.49|293.34|329
1588065000000|2020-04-28 09:10:00|293.69|293.44|293.59|293.34|293.79|293.59|293.59|293.34|189
1588065300000|2020-04-28 09:15:00|293.69|293.39|293.99|293.69|294.04|293.79|293.59|293.34|98
1588065600000|2020-04-28 09:20:00|294.04|293.59|294.39|293.79|294.39|293.79|293.99|293.39|0
1588065900000|2020-04-28 09:25:00|294.29|293.69|294.49|293.89|294.69|294.09|294.29|293.69|20
1588066200000|2020-04-28 09:30:00|294.39|293.79|293.99|293.39|294.49|293.89|293.99|293.39|0
1588066500000|2020-04-28 09:35:00|294.09|293.49|294.29|293.69|294.29|293.69|294.09|293.49|0
1588066800000|2020-04-28 09:40:00|294.39|293.79|294.29|293.69|294.39|293.79|294.19|293.59|0
1588067100000|2020-04-28 09:45:00|294.19|293.59|294.29|293.69|294.39|293.79|294.19|293.59|0
1588067400000|2020-04-28 09:50:00|294.39|293.79|294.89|294.69|294.94|294.74|294.39|293.79|40
1588067700000|2020-04-28 09:55:00|294.99|294.74|295.19|294.94|295.44|295.19|294.99|294.74|105
1588068000000|2020-04-28 10:00:00|295.24|294.99|295.09|294.84|295.24|295.04|295.09|294.84|34
1588068300000|2020-04-28 10:05:00|295.14|294.89|295.04|294.84|295.14|294.94|295.04|294.84|1
1588068600000|2020-04-28 10:10:00|294.99|294.89|295.04|294.79|295.14|294.89|294.99|294.79|22
1588068900000|2020-04-28 10:15:00||294.84||294.84||294.89||294.84|3
1588069200000|2020-04-28 10:20:00|294.99|294.89|294.99|294.79|295.04|294.89|294.99|294.74|11
1588069500000|2020-04-28 10:25:00|295.04|294.74|294.99|294.74|295.04|294.84|294.94|294.69|12
1588069800000|2020-04-28 10:30:00|294.94|294.79|294.84|294.59|294.94|294.79|294.84|294.59|14
1588070100000|2020-04-28 10:35:00|294.94|294.64|294.79|294.59|294.94|294.69|294.79|294.54|34
1588070400000|2020-04-28 10:40:00|294.84|294.64|294.79|294.59|294.94|294.74|294.74|294.54|64
1588070700000|2020-04-28 10:45:00|294.84|294.64|294.64|294.44|294.84|294.64|294.64|294.44|18
1588071000000|2020-04-28 10:50:00|294.69|294.49|294.74|294.44|294.74|294.49|294.69|294.44|2
1588071300000|2020-04-28 10:55:00|294.69||294.74||294.74||294.69||0
1588071600000|2020-04-28 11:00:00|294.69||294.79||294.79||294.69||5
1588071900000|2020-04-28 11:05:00|294.74|294.49|294.79|294.54|294.79|294.54|294.74|294.49|129
1588072200000|2020-04-28 11:10:00|294.84|294.59|294.79|294.59|294.84|294.64|294.79|294.59|6
1588072500000|2020-04-28 11:15:00|294.84|294.64|294.99|294.79|294.99|294.84|294.84|294.64|64
1588072800000|2020-04-28 11:20:00|294.94|294.74|294.84|294.64|294.99|294.79|294.84|294.64|66
1588073100000|2020-04-28 11:25:00|294.89|294.69|294.89|294.74|294.89|294.74|294.84|294.64|5
1588073400000|2020-04-28 11:30:00|294.99|294.69|294.94|294.74|294.99|294.79|294.84|294.64|11
1588073700000|2020-04-28 11:35:00|294.99|294.79|294.99|294.74|295.04|294.89|294.89|294.69|6
1588074000000|2020-04-28 11:40:00|295.04|294.79|294.84|294.64|295.04|294.79|294.84|294.64|1
1588074300000|2020-04-28 11:45:00|294.89|294.69|294.89|294.69|294.89|294.74|294.89|294.69|7
1588074600000|2020-04-28 11:50:00|294.94|294.74|294.94|294.69|294.94|294.79|294.84|294.64|2
1588074900000|2020-04-28 11:55:00|294.89|294.74|294.94|294.74|294.94|294.74|294.89|294.69|0
1588075200000|2020-04-28 12:00:00|295.04|294.79|294.89|294.64|295.04|294.89|294.84|294.64|9
1588075500000|2020-04-28 12:05:00|294.94|294.69|294.89|294.64|294.94|294.69|294.89|294.64|1
1588075800000|2020-04-28 12:10:00|294.94|294.69|294.84|294.64|294.94|294.74|294.79|294.59|7
1588076100000|2020-04-28 12:15:00|294.79|294.59|294.84|294.64|294.89|294.69|294.79|294.59|2
1588076400000|2020-04-28 12:20:00|294.89|294.69|294.99|294.74|294.99|294.74|294.89|294.64|3
1588076700000|2020-04-28 12:25:00|294.94|294.79|294.94|294.69|294.99|294.79|294.84|294.64|0
1588077000000|2020-04-28 12:30:00|294.99|294.74|294.89|294.74|295.04|294.79|294.89|294.69|7
1588077300000|2020-04-28 12:35:00|294.94|294.79|295.04|294.84|295.09|294.94|294.94|294.79|33
1588077600000|2020-04-28 12:40:00|294.99|294.89|295.14|294.94|295.14|294.99|294.99|294.89|10
1588077900000|2020-04-28 12:45:00|295.09|294.99|295.14|294.94|295.14|294.99|295.09|294.89|19
1588078200000|2020-04-28 12:50:00|295.09||295.14||295.19||295.09||2
1588078500000|2020-04-28 12:55:00|295.19|295.09|295.39|295.19|295.39|295.19|295.19|295.04|14
1588078800000|2020-04-28 13:00:00|295.44|295.24|295.54|295.39|295.54|295.39|295.44|295.24|17
1588079100000|2020-04-28 13:05:00|295.49|295.34|295.54|295.39|295.54|295.39|295.29|295.14|29
1588079400000|2020-04-28 13:10:00|295.49|295.34|295.64|295.49|295.69|295.49|295.49|295.34|22
1588079700000|2020-04-28 13:15:00|295.59|295.44|295.64|295.44|295.74|295.59|295.54|295.39|61
1588080000000|2020-04-28 13:20:00|295.59|295.39|295.24|295.09|295.64|295.39|295.24|295.04|23
1588080300000|2020-04-28 13:25:00|295.29|295.04|295.44|295.24|295.44|295.24|295.29|294.99|39
1588080600000|2020-04-28 13:30:00|295.39|295.14|295.09|294.89|295.59|295.34|294.94|294.79|39
1588080900000|2020-04-28 13:35:00|295.14|294.94|294.99|294.79|295.14|294.94|294.94|294.79|18
1588081200000|2020-04-28 13:40:00|294.94|294.74|294.94|294.74|295.09|294.89|294.79|294.59|49
1588081500000|2020-04-28 13:45:00|294.99|294.79|294.89|294.69|295.14|294.99|294.84|294.69|27
1588081800000|2020-04-28 13:50:00|294.94|294.74|294.94|294.79|295.29|295.09|294.94|294.74|24
1588082100000|2020-04-28 13:55:00|294.89|294.74|294.49|294.29|294.94|294.74|294.49|294.29|119
1588082400000|2020-04-28 14:00:00|294.54|294.34|294.59|294.39|294.64|294.44|294.14|293.99|46
1588082700000|2020-04-28 14:05:00|294.64|294.44|294.99|294.79|294.99|294.84|294.64|294.44|51
1588083000000|2020-04-28 14:10:00|294.94|294.84|294.79|294.59|294.99|294.84|294.69|294.54|30
1588083300000|2020-04-28 14:15:00|294.74|294.54|294.44|294.29|294.84|294.69|294.44|294.29|157
1588083600000|2020-04-28 14:20:00|294.39|294.24|293.94|293.74|294.54|294.34|293.79|293.64|105
1588083900000|2020-04-28 14:25:00|293.89|293.69|294.09|293.89|294.19|294.04|293.84|293.69|16
1588084200000|2020-04-28 14:30:00|294.14|293.94|294.04|293.84|294.34|294.09|293.94|293.74|88
1588084500000|2020-04-28 14:35:00|294.09|293.89|294.09|293.89|294.34|294.19|294.04|293.84|23
1588084800000|2020-04-28 14:40:00|294.14|293.94|293.54|293.29|294.14|293.94|293.49|293.29|15
1588085100000|2020-04-28 14:45:00|293.49|293.34|293.49|293.29|293.69|293.49|293.29|293.09|23
1588085400000|2020-04-28 14:50:00|293.44|293.24|292.94|292.74|293.49|293.29|292.94|292.74|19
1588085700000|2020-04-28 14:55:00|292.89|292.64|292.69|292.44|292.94|292.69|292.49|292.34|28
1588086000000|2020-04-28 15:00:00|292.64|292.39|293.04|292.79|293.09|292.84|292.59|292.39|23
1588086300000|2020-04-28 15:05:00|292.99|292.74|293.34|293.09|293.39|293.19|292.94|292.74|5
1588086600000|2020-04-28 15:10:00|293.39|293.19|293.44|293.19|293.54|293.29|293.19|292.99|47
1588086900000|2020-04-28 15:15:00|293.39|293.14|293.09|292.89|293.44|293.24|292.94|292.79|8
1588087200000|2020-04-28 15:20:00|293.04|292.84|293.29|293.09|293.39|293.14|293.04|292.84|14
1588087500000|2020-04-28 15:25:00|293.34|293.14|293.69|293.49|293.69|293.49|293.34|293.09|6
1588087800000|2020-04-28 15:30:00|293.64|293.39|293.99|293.79|293.99|293.79|293.64|293.39|13
1588088100000|2020-04-28 15:35:00|294.04|293.84|293.79|293.59|294.14|293.94|293.74|293.54|66
1588088400000|2020-04-28 15:40:00|293.74|293.54|293.54|293.29|293.79|293.59|293.39|293.24|78
1588088700000|2020-04-28 15:45:00|293.59|293.34|293.29|293.04|293.69|293.49|293.29|293.04|30
1588089000000|2020-04-28 15:50:00|293.34|293.09|293.34|293.14|293.39|293.14|293.09|292.94|41
1588089300000|2020-04-28 15:55:00|293.39|293.09|293.29|293.09|293.44|293.24|293.29|292.99|2
1588089600000|2020-04-28 16:00:00|293.34|293.14|293.24|293.04|293.44|293.24|293.09|292.89|3
1588089900000|2020-04-28 16:05:00|293.14|292.99|293.44|293.24|293.44|293.24|293.14|292.99|32
1588090200000|2020-04-28 16:10:00|293.49|293.29|293.34|293.14|293.59|293.39|293.34|293.14|19
1588090500000|2020-04-28 16:15:00|293.29|293.09|292.94|292.69|293.29|293.09|292.74|292.59|55
1588090800000|2020-04-28 16:20:00|292.84|292.74|292.89|292.74|293.09|292.89|292.84|292.64|20
1588091100000|2020-04-28 16:25:00|292.99|292.79|293.14|292.89|293.14|292.94|292.89|292.64|20
1588091400000|2020-04-28 16:30:00|293.09|292.84|293.39|293.19|293.39|293.19|293.04|292.84|35
1588091700000|2020-04-28 16:35:00|293.34|293.14|293.39|293.19|293.54|293.34|293.29|293.09|11
1588092000000|2020-04-28 16:40:00|293.34|293.14|293.49|293.34|293.59|293.39|293.29|293.14|16
1588092300000|2020-04-28 16:45:00|293.54|293.29|293.59|293.34|293.59|293.39|293.24|293.04|41
1588092600000|2020-04-28 16:50:00|293.54|293.39|293.44|293.19|293.64|293.44|293.39|293.19|30
1588092900000|2020-04-28 16:55:00|293.39|293.24|293.79|293.54|293.89|293.64|293.39|293.19|13
1588093200000|2020-04-28 17:00:00|293.74|293.59|293.79|293.54|293.89|293.59|293.74|293.29|8
1588093500000|2020-04-28 17:05:00|293.74|293.49|293.74|293.54|293.79|293.54|293.59|293.44|18
1588093800000|2020-04-28 17:10:00|293.69|293.49|293.59|293.39|293.79|293.59|293.54|293.39|11
1588094100000|2020-04-28 17:15:00|293.64|293.44|293.59|293.39|293.64|293.44|293.54|293.34|10
1588094400000|2020-04-28 17:20:00|293.69|293.44|293.64|293.44|293.74|293.54|293.54|293.34|22
1588094700000|2020-04-28 17:25:00|293.59|293.49|293.69|293.44|293.84|293.69|293.54|293.34|22
1588095000000|2020-04-28 17:30:00|293.64|293.49|293.69|293.39|293.74|293.54|293.59|293.39|10
1588095300000|2020-04-28 17:35:00|293.59|293.44|293.59|293.34|293.69|293.49|293.54|293.29|34
1588095600000|2020-04-28 17:40:00|293.64|293.39|293.99|293.74|293.99|293.79|293.54|293.34|13
1588095900000|2020-04-28 17:45:00|293.94|293.79|293.94|293.74|293.99|293.79|293.89|293.69|0
1588096200000|2020-04-28 17:50:00|293.89|293.69|293.89|293.69|293.99|293.79|293.84|293.59|1
1588096500000|2020-04-28 17:55:00|293.84|293.64|293.59|293.39|293.89|293.69|293.54|293.29|8
1588096800000|2020-04-28 18:00:00|293.64|293.44|293.89|293.64|294.04|293.79|293.64|293.44|3
1588097100000|2020-04-28 18:05:00|293.84|293.69|293.69|293.44|293.89|293.69|293.64|293.44|13
1588097400000|2020-04-28 18:10:00|293.74|293.49|293.79|293.59|293.84|293.64|293.74|293.49|1
1588097700000|2020-04-28 18:15:00|293.74|293.54|293.69|293.44|293.79|293.59|293.69|293.44|2
1588098000000|2020-04-28 18:20:00|293.74|293.49|293.74|293.49|293.74|293.54|293.64|293.39|1
1588098300000|2020-04-28 18:25:00|293.79|293.54|293.69|293.44|293.79|293.64|293.59|293.34|8
1588098600000|2020-04-28 18:30:00|293.74|293.49|293.64|293.44|293.74|293.54|293.64|293.39|5
1588098900000|2020-04-28 18:35:00|293.59|293.39|293.34|293.09|293.59|293.44|293.29|292.99|9
1588099200000|2020-04-28 18:40:00|293.39|293.14|293.39|293.14|293.49|293.29|293.34|293.09|0
1588099500000|2020-04-28 18:45:00|293.34|293.19|293.29|293.09|293.39|293.19|293.14|292.89|8
1588099800000|2020-04-28 18:50:00|293.24|293.04|293.19|292.94|293.49|293.29|293.19|292.94|6
1588100100000|2020-04-28 18:55:00|293.24|292.99|293.34|293.09|293.34|293.14|293.19|292.94|66
1588100400000|2020-04-28 19:00:00|293.39|293.04|293.49|293.24|293.49|293.24|293.39|293.04|25
1588100700000|2020-04-28 19:05:00|293.54|293.29|293.34|293.09|293.59|293.39|293.29|293.04|25
1588101000000|2020-04-28 19:10:00|293.29|293.04|293.34|293.09|293.39|293.19|293.24|292.99|4
1588101300000|2020-04-28 19:15:00|293.29|293.04|293.44|293.19|293.44|293.19|293.24|292.99|1
1588101600000|2020-04-28 19:20:00|293.49|293.24|293.09|292.84|293.74|293.49|292.89|292.69|17
1588101900000|2020-04-28 19:25:00|293.14|292.89|293.24|292.99|293.29|293.09|293.09|292.89|13
1588102200000|2020-04-28 19:30:00|293.19|292.94|293.14|292.94|293.29|293.09|293.14|292.94|5
1588102500000|2020-04-28 19:35:00|293.19|292.89|293.14|292.89|293.19|292.99|293.04|292.79|1
1588102800000|2020-04-28 19:40:00|293.19|292.94|292.99|292.74|293.19|292.99|292.94|292.74|11
1588103100000|2020-04-28 19:45:00|292.94|292.79|292.59|292.34|292.99|292.79|292.59|292.34|3
1588103400000|2020-04-28 19:50:00|292.54|292.14|292.39|292.19|292.64|292.44|292.34|292.14|47
1588103700000|2020-04-28 19:55:00|292.44|292.29|292.54|292.29|292.69|292.44|292.24|291.99|41
1588104000000|2020-04-28 20:00:00|292.59|292.24|292.49|292.24|292.59|292.34|292.24|291.94|74
1588104300000|2020-04-28 20:05:00|292.44|292.14|292.69|292.44|292.79|292.59|292.29|292.04|11
1588104600000|2020-04-28 20:10:00|292.74|292.49|292.79|292.59|292.79|292.59|292.64|292.44|2
1588105500000|2020-04-28 20:25:00||292.64||292.54||292.64||292.54|1
1588105800000|2020-04-28 20:30:00|292.54|291.89|292.34|292.14|292.79|292.39|292.24|291.34|166
1588106100000|2020-04-28 20:35:00|292.39|292.19|292.74|292.59|292.79|292.59|292.29|292.04|61
1588106400000|2020-04-28 20:40:00|292.79|292.54|292.69|292.24|293.19|292.64|292.59|292.24|27
1588106700000|2020-04-28 20:45:00|292.64|292.49|292.84|292.69|293.14|292.84|292.64|292.24|49
1588107000000|2020-04-28 20:50:00|293.14|292.74|293.09|292.74|293.14|292.79|292.69|292.24|57
1588107300000|2020-04-28 20:55:00|293.04|292.69|293.86|293.31|294.01|293.46|292.69|292.34|6
1588107600000|2020-04-28 21:00:00|294.01||293.91||294.06||293.91||0
1588107900000|2020-04-28 21:05:00|293.71||293.71||293.71||293.71||0
1588108200000|2020-04-28 21:10:00|293.76|293.16|293.76|293.16|293.76|293.16|293.76|293.16|1
1588108500000|2020-04-28 21:15:00|293.66|293.06|293.76|293.16|293.76|293.16|293.66|293.06|0
1588109700000|2020-04-28 21:35:00|293.86|293.26|293.86|293.26|293.86|293.26|293.86|293.26|0
1588110000000|2020-04-28 21:40:00|293.96|293.36|293.96|293.36|293.96|293.36|293.86|293.26|0
1588110900000|2020-04-28 21:55:00|294.06|293.46|294.06|293.46|294.06|293.46|293.96|293.36|0
1588111200000|2020-04-28 22:00:00|294.26|293.66|293.96|293.36|294.36|293.76|293.86|293.26|0
1588111500000|2020-04-28 22:05:00|294.06|293.46|294.06|293.46|294.16|293.56|293.96|293.36|0
1588111800000|2020-04-28 22:10:00|294.16|293.56|294.16|293.56|294.26|293.66|294.06|293.46|0
1588112100000|2020-04-28 22:15:00|294.06|293.46|293.96|293.36|294.16|293.56|293.86|293.26|0
1588112400000|2020-04-28 22:20:00|293.86|293.26|293.96|293.36|294.16|293.56|293.86|293.26|0
1588112700000|2020-04-28 22:25:00|294.06|293.46|294.16|293.56|294.26|293.66|293.96|293.36|0
1588113000000|2020-04-28 22:30:00|294.06|293.46|293.86|293.26|294.06|293.46|293.86|293.26|0
1588113300000|2020-04-28 22:35:00|293.96|293.36|293.76|293.16|293.96|293.36|293.76|293.16|0
1588113600000|2020-04-28 22:40:00|293.66|293.06|293.66|293.06|293.76|293.16|293.56|292.96|0
1588113900000|2020-04-28 22:45:00|293.76|293.16|293.86|293.26|293.86|293.26|293.66|293.06|0
1588114200000|2020-04-28 22:50:00|293.76|293.16|293.56|292.96|293.86|293.26|293.56|292.96|0
1588114500000|2020-04-28 22:55:00|293.66|293.06|293.46|292.86|293.66|293.06|293.36|292.76|0
1588114800000|2020-04-28 23:00:00|293.36|292.76|293.26|292.66|293.36|292.76|293.26|292.66|0
1588115100000|2020-04-28 23:05:00|293.16|292.56|293.36|292.76|293.46|292.86|293.16|292.56|0
1588115400000|2020-04-28 23:10:00|293.46|292.86|293.46|292.86|293.46|292.86|293.36|292.76|0
1588115700000|2020-04-28 23:15:00|293.56|292.96|293.46|292.86|293.56|292.96|293.46|292.86|0
1588116000000|2020-04-28 23:20:00|293.36|292.76|293.56|292.96|293.66|293.06|293.36|292.76|0
1588116300000|2020-04-28 23:25:00|293.66|293.06|293.86|293.26|293.96|293.36|293.56|292.96|0
1588116900000|2020-04-28 23:35:00|293.96|293.36|293.96|293.36|294.16|293.56|293.86|293.26|0
1588117200000|2020-04-28 23:40:00|294.06|293.46|294.06|293.46|294.26|293.66|293.96|293.36|0
1588117500000|2020-04-28 23:45:00|293.96|293.36|294.06|293.46|294.16|293.56|293.96|293.36|0
1588117800000|2020-04-28 23:50:00|294.16|293.56|293.96|293.36|294.16|293.56|293.96|293.36|0
1588118100000|2020-04-28 23:55:00|294.06|293.46|293.96|293.36|294.06|293.46|293.86|293.26|0
1588118400000|2020-04-29 00:00:00|293.86|293.26|294.26|293.66|294.36|293.76|293.86|293.26|0
1588118700000|2020-04-29 00:05:00|294.36|293.76|294.06|293.46|294.36|293.76|294.06|293.46|0
1588119000000|2020-04-29 00:10:00|294.16|293.56|294.16|293.56|294.26|293.66|294.06|293.46|0
1588119300000|2020-04-29 00:15:00|294.26|293.66|294.46|293.86|294.46|293.86|293.96|293.36|0
1588119600000|2020-04-29 00:20:00|294.36|293.76|294.46|293.86|294.56|293.96|294.36|293.76|0
1588119900000|2020-04-29 00:25:00|294.56|293.96|294.76|294.16|294.76|294.16|294.36|293.76|0
1588120200000|2020-04-29 00:30:00|294.86|294.61|294.76|294.51|294.86|294.66|293.66|293.46|329
1588120500000|2020-04-29 00:35:00|294.81|294.56|294.26|294.11|294.86|294.66|294.21|293.96|156
1588120800000|2020-04-29 00:40:00|294.31|294.06|294.61|294.41|295.86|295.71|293.96|293.71|423
1588121100000|2020-04-29 00:45:00|294.56|294.36|294.76|294.56|295.96|295.76|294.36|294.11|468
1588121400000|2020-04-29 00:50:00|294.91|294.61|295.01|294.81|296.06|295.86|294.81|294.61|375
1588121700000|2020-04-29 00:55:00|295.11|294.86|295.56|295.36|295.71|295.51|294.46|294.26|417
1588122000000|2020-04-29 01:00:00|295.46|295.31|294.66|294.41|295.56|295.36|293.31|293.16|1194
1588122300000|2020-04-29 01:05:00|294.86|294.66|294.31|294.11|295.21|294.96|293.96|293.71|693
1588122600000|2020-04-29 01:10:00|294.26|294.16|295.56|295.41|295.61|295.41|294.26|294.16|594
1588122900000|2020-04-29 01:15:00|295.51|295.31|294.91|294.71|295.61|295.41|294.91|294.71|400
1588123200000|2020-04-29 01:20:00|294.96|294.76|296.26|296.11|296.26|296.11|294.81|294.56|523
1588123500000|2020-04-29 01:25:00|296.21|296.06|295.81|295.61|296.31|296.16|295.66|295.46|491
1588123800000|2020-04-29 01:30:00|295.71|295.51|295.71|295.56|296.16|296.01|295.31|295.11|676
1588124100000|2020-04-29 01:35:00|295.76|295.61|296.31|296.16|296.61|296.41|295.71|295.51|375
1588124400000|2020-04-29 01:40:00|296.36|296.21|296.81|296.61|296.96|296.76|296.26|296.11|442
1588124700000|2020-04-29 01:45:00|296.91|296.66|296.41|296.21|296.91|296.66|296.36|296.21|501
1588125000000|2020-04-29 01:50:00|296.36|296.26|296.26|296.11|296.71|296.51|296.16|296.01|483
1588125300000|2020-04-29 01:55:00|296.31|296.16|295.41|295.21|296.31|296.16|294.96|294.81|577
1588125600000|2020-04-29 02:00:00|295.31|295.16|296.11|295.91|296.21|296.06|294.96|294.81|516
1588125900000|2020-04-29 02:05:00|296.16|295.96|296.11|295.96|296.66|296.46|296.11|295.96|432
1588126200000|2020-04-29 02:10:00|296.16|295.91|295.46|295.26|296.31|296.16|295.41|295.26|191
1588126500000|2020-04-29 02:15:00|295.51|295.31|296.01|295.81|296.11|295.91|295.16|294.91|424
1588126800000|2020-04-29 02:20:00|295.96|295.86|296.26|296.11|296.61|296.46|295.81|295.61|202
1588127100000|2020-04-29 02:25:00|296.31|296.16|296.31|296.06|296.46|296.31|296.11|295.91|167
1588127400000|2020-04-29 02:30:00|296.26|296.16|296.41|296.21|296.41|296.26|296.11|295.91|237
1588127700000|2020-04-29 02:35:00|296.36|296.26|296.21|296.06|296.36|296.26|295.91|295.76|230
1588128000000|2020-04-29 02:40:00|296.16|296.01|296.26|296.11|296.31|296.11|295.96|295.81|199
1588128300000|2020-04-29 02:45:00|296.21|296.06|296.06|295.91|296.31|296.16|296.06|295.86|187
1588128600000|2020-04-29 02:50:00|296.11|295.86|296.46|296.26|296.56|296.36|296.11|295.86|669
1588128900000|2020-04-29 02:55:00|296.41|296.21|296.21|296.06|296.56|296.36|296.21|296.06|140
1588129200000|2020-04-29 03:00:00|296.26|296.01|296.06|295.91|296.31|296.11|296.06|295.86|203
1588129500000|2020-04-29 03:05:00|296.11|295.86|295.81|295.61|296.11|295.96|295.71|295.56|222
1588129800000|2020-04-29 03:10:00|295.76|295.56|295.51|295.36|295.81|295.66|295.46|295.31|184
1588130100000|2020-04-29 03:15:00|295.56|295.31|295.61|295.46|295.71|295.56|295.51|295.31|195
1588130400000|2020-04-29 03:20:00|295.56|295.41|295.91|295.76|295.91|295.76|295.46|295.31|173
1588130700000|2020-04-29 03:25:00|295.96|295.71|296.41|296.21|296.41|296.26|295.91|295.71|211
1588131000000|2020-04-29 03:30:00|296.36|296.26|296.26|296.06|296.41|296.26|296.16|296.01|187
1588131300000|2020-04-29 03:35:00|296.21|296.01|296.11|295.96|296.21|296.06|296.06|295.86|119
1588131600000|2020-04-29 03:40:00|296.06|295.91|296.16|296.01|296.26|296.11|296.06|295.86|150
1588131900000|2020-04-29 03:45:00|296.21|296.06|296.31|296.11|296.31|296.16|296.11|295.91|181
1588132200000|2020-04-29 03:50:00|296.26|296.16|296.26|296.11|296.36|296.21|296.21|296.01|73
1588132500000|2020-04-29 03:55:00|296.31|296.16|296.26|296.11|296.36|296.21|296.21|296.06|124
1588132800000|2020-04-29 04:00:00|296.31|296.06|296.26|296.11|296.66|296.51|296.26|296.06|131
1588133100000|2020-04-29 04:05:00|296.31|296.16|296.31|296.16|296.36|296.21|296.26|296.11|128
1588133400000|2020-04-29 04:10:00|296.26|296.11|296.31|296.11|296.41|296.26|296.21|296.06|240
1588133700000|2020-04-29 04:15:00|296.26|296.16|296.21|296.06|296.31|296.16|296.21|296.06|91
1588134000000|2020-04-29 04:20:00|296.26|296.01|296.11|295.96|296.26|296.01|296.06|295.86|186
1588134300000|2020-04-29 04:25:00|296.16|296.01|296.11|295.96|296.21|296.06|296.11|295.96|106
1588134600000|2020-04-29 04:30:00|296.16|295.91|295.96|295.81|296.16|295.91|295.91|295.76|124
1588134900000|2020-04-29 04:35:00|296.01|295.76|295.96|295.81|296.01|295.81|295.91|295.76|89
1588135200000|2020-04-29 04:40:00|296.01|295.76|296.01|295.86|296.01|295.86|295.96|295.76|122
1588135500000|2020-04-29 04:45:00|296.06|295.81|296.06|295.86|296.06|295.91|296.01|295.81|54
1588135800000|2020-04-29 04:50:00|296.01|295.81|296.11|295.96|296.11|295.96|295.96|295.81|112
1588136100000|2020-04-29 04:55:00|296.16|295.91|295.96|295.81|296.26|296.06|295.96|295.81|111
1588136400000|2020-04-29 05:00:00|296.01|295.86|296.06|295.86|296.16|295.96|295.96|295.81|261
1588136700000|2020-04-29 05:05:00|296.01|295.81|296.01|295.81|296.06|295.86|295.91|295.76|163
1588137000000|2020-04-29 05:10:00|295.96|295.76|296.06|295.91|296.06|295.91|295.96|295.76|263
1588137300000|2020-04-29 05:15:00|296.01|295.86|295.86|295.66|296.06|295.91|295.81|295.66|152
1588137600000|2020-04-29 05:20:00|295.81|295.71|295.91|295.76|295.91|295.76|295.81|295.66|133
1588137900000|2020-04-29 05:25:00|295.96|295.81|295.76|295.61|296.01|295.86|295.76|295.61|661
1588138200000|2020-04-29 05:30:00|295.81|295.66|295.66|295.51|295.96|295.81|295.61|295.46|325
1588138500000|2020-04-29 05:35:00|295.71|295.46|295.31|295.11|295.71|295.51|295.21|295.06|199
1588138800000|2020-04-29 05:40:00|295.26|295.16|295.26|295.11|295.36|295.21|295.16|295.01|111
1588139100000|2020-04-29 05:45:00|295.21|295.06|295.46|295.26|295.51|295.31|295.16|295.01|254
1588139400000|2020-04-29 05:50:00|295.41|295.21|295.26|295.06|295.41|295.21|295.06|294.91|90
1588139700000|2020-04-29 05:55:00|295.36|295.11|295.51|295.31|295.66|295.51|295.36|295.06|123
1588140000000|2020-04-29 06:00:00|295.56|295.36|295.31|295.11|295.61|295.46|295.21|295.01|294
1588140300000|2020-04-29 06:05:00|295.26|295.16|295.21|295.01|295.31|295.16|295.16|294.96|204
1588140600000|2020-04-29 06:10:00|295.16|295.06|294.31|294.16|295.21|295.06|294.31|294.16|607
1588140900000|2020-04-29 06:15:00|294.26|294.11|294.31|294.16|294.31|294.16|294.11|293.91|323
1588141200000|2020-04-29 06:20:00|294.26|294.11|294.31|294.16|294.56|294.41|294.26|294.11|168
1588141500000|2020-04-29 06:25:00|294.36|294.21|294.16|293.96|294.36|294.21|294.06|293.91|444
1588141800000|2020-04-29 06:30:00|294.21|294.01|294.71|294.51|294.76|294.61|294.21|294.01|184
1588142100000|2020-04-29 06:35:00|294.76|294.56|294.61|294.41|294.86|294.71|294.56|294.41|156
1588142400000|2020-04-29 06:40:00|294.56|294.46|294.36|294.16|294.66|294.46|294.36|294.16|105
1588142700000|2020-04-29 06:45:00|294.31|294.11|294.51|294.31|294.66|294.46|294.11|293.96|513
1588143000000|2020-04-29 06:50:00|294.46|294.26|294.76|294.56|294.81|294.61|294.46|294.26|158
1588143300000|2020-04-29 06:55:00|294.71|294.51|294.61|294.41|294.76|294.56|294.36|294.21|223
1588143600000|2020-04-29 07:00:00|294.56|294.36|294.96|294.76|295.01|294.81|294.26|294.11|473
1588143900000|2020-04-29 07:05:00|294.91|294.81|294.96|294.81|295.06|294.91|294.76|294.61|246
1588144200000|2020-04-29 07:10:00|295.01|294.86|295.41|295.21|295.46|295.31|295.01|294.86|291
1588144500000|2020-04-29 07:15:00|295.36|295.16|295.01|294.81|295.36|295.16|294.66|294.51|294
1588144800000|2020-04-29 07:20:00|294.96|294.76|295.01|294.81|295.11|294.91|294.76|294.61|194
1588145100000|2020-04-29 07:25:00|294.96|294.86|295.01|294.81|295.16|294.96|294.86|294.71|260
1588145400000|2020-04-29 07:30:00|295.06|294.86|294.96|294.81|295.21|295.06|294.81|294.66|300
1588145700000|2020-04-29 07:35:00|295.01|294.86|294.76|294.61|295.11|294.91|294.76|294.61|298
1588146000000|2020-04-29 07:40:00|294.81|294.66|294.81|294.66|294.96|294.81|294.76|294.61|191
1588146300000|2020-04-29 07:45:00|294.86|294.71|294.61|294.46|294.91|294.71|294.61|294.46|215
1588146600000|2020-04-29 07:50:00|294.66|294.51|294.61|294.46|294.86|294.71|294.61|294.41|673
1588146900000|2020-04-29 07:55:00|294.66|294.51|295.16|294.96|295.21|295.01|294.61|294.41|290
1588147200000|2020-04-29 08:00:00|295.11|295.01|295.31|295.16|295.41|295.26|295.11|294.96|293
1588147500000|2020-04-29 08:05:00|295.36|295.21|295.16|295.01|295.36|295.21|294.96|294.81|236
1588147800000|2020-04-29 08:10:00|295.11|294.96|295.06|294.91|295.26|295.11|294.96|294.81|263
1588148100000|2020-04-29 08:15:00|295.11|294.96|295.46|295.26|295.46|295.31|295.11|294.96|494
1588148400000|2020-04-29 08:20:00|295.51|295.31|295.26|295.06|295.51|295.36|295.21|295.06|170
1588148700000|2020-04-29 08:25:00|295.21|295.11|295.41|295.26|295.41|295.26|295.16|295.01|224
1588149000000|2020-04-29 08:30:00|295.36|295.21|295.36|295.21|295.51|295.36|295.26|295.11|539
1588149300000|2020-04-29 08:35:00|295.31|295.11|295.91|295.76|295.96|295.81|295.26|295.11|471
1588149600000|2020-04-29 08:40:00|295.86|295.71|295.91|295.76|295.96|295.81|295.76|295.61|460
1588149900000|2020-04-29 08:45:00|295.86|295.71|295.91|295.76|295.96|295.81|295.81|295.66|420
1588150200000|2020-04-29 08:50:00|295.96|295.81|296.16|296.01|296.36|296.21|295.96|295.76|552
1588150500000|2020-04-29 08:55:00|296.21|296.06|296.36|296.21|296.41|296.21|296.06|295.91|509
1588150800000|2020-04-29 09:00:00|296.11|295.96|295.91|295.76|296.11|295.96|295.71|295.51|1002
1588151100000|2020-04-29 09:05:00|295.86|295.71|295.76|295.61|295.86|295.71|295.76|295.56|359
1588151400000|2020-04-29 09:10:00|295.71|295.56|295.61|295.46|295.81|295.61|295.61|295.46|110
1588151700000|2020-04-29 09:15:00|295.76|295.51|295.61|295.46|295.76|295.56|295.61|295.46|129
1588152000000|2020-04-29 09:20:00|295.91|295.31|296.01|295.41|296.01|295.41|295.81|295.21|0
1588152300000|2020-04-29 09:25:00|296.11|295.51|296.11|295.51|296.11|295.51|296.01|295.41|1
1588152600000|2020-04-29 09:30:00|296.01|295.41|295.91|295.31|296.11|295.51|295.91|295.31|0
1588152900000|2020-04-29 09:35:00|296.01|295.41|296.01|295.41|296.01|295.41|295.91|295.31|0
1588153200000|2020-04-29 09:40:00|295.91|295.31|296.01|295.41|296.01|295.41|295.91|295.31|0
1588153500000|2020-04-29 09:45:00|295.91|295.31|295.71|295.11|296.01|295.41|295.71|295.11|0
1588153800000|2020-04-29 09:50:00|295.51|295.21|295.51|295.26|295.56|295.36|295.36|295.21|7
1588154100000|2020-04-29 09:55:00|295.56||295.46||295.61||295.41||10
1588154400000|2020-04-29 10:00:00|295.41|295.16|295.16|294.91|295.46|295.26|295.11|294.91|25
1588154700000|2020-04-29 10:05:00|295.11|294.81|295.11|294.86|295.16|294.86|294.96|294.71|11
1588155000000|2020-04-29 10:10:00|295.16|294.91|295.06|294.86|295.16|294.96|295.06|294.86|7
1588155300000|2020-04-29 10:15:00|295.11|294.91|295.11|294.91|295.11|294.91|295.06|294.91|1
1588155600000|2020-04-29 10:20:00|295.06|294.86|295.06|294.86|295.11|294.86|295.06|294.76|2
1588155900000|2020-04-29 10:25:00|295.11|294.81|295.16|294.96|295.26|295.01|295.01|294.81|9
1588156200000|2020-04-29 10:30:00|295.11|294.86|295.01|294.76|295.16|294.91|294.91|294.76|4
1588156500000|2020-04-29 10:35:00|294.96|294.71|295.21|294.96|295.21|294.96|294.91|294.71|6
1588156800000|2020-04-29 10:40:00|295.16|294.91|295.11|294.91|295.16|294.91|295.06|294.86|4
1588157100000|2020-04-29 10:45:00|295.16|294.96|295.16|294.91|295.21|294.96|295.11|294.86|0
1588157400000|2020-04-29 10:50:00|295.21|294.96|295.16|294.86|295.21|294.96|295.06|294.81|0
1588157700000|2020-04-29 10:55:00|295.11|294.91|295.31|295.06|295.31|295.06|295.11|294.91|1
1588158000000|2020-04-29 11:00:00|295.26|295.11|295.41|295.21|295.41|295.21|295.26|295.01|6
1588158300000|2020-04-29 11:05:00|295.46|295.16|295.46|295.16|295.46|295.16|295.46|295.16|0
1588158600000|2020-04-29 11:10:00|295.51|295.21|295.36|295.11|295.51|295.21|295.31|295.11|3
1588158900000|2020-04-29 11:15:00|295.41|295.01|295.16|294.91|295.41|295.01|295.11|294.86|1
1588159200000|2020-04-29 11:20:00|295.11|294.86|295.21|294.91|295.26|294.96|295.06|294.81|1
1588159500000|2020-04-29 11:25:00|295.26|294.96|295.11|294.91|295.26|294.96|295.11|294.91|2
1588159800000|2020-04-29 11:30:00|295.16|294.96|295.16|294.91|295.26|295.01|295.11|294.91|1
1588160100000|2020-04-29 11:35:00|295.21|294.86|295.16|294.96|295.21|294.96|295.06|294.86|3
1588160400000|2020-04-29 11:40:00|295.11|294.91|295.16|294.96|295.16|294.96|295.11|294.91|0
1588160700000|2020-04-29 11:45:00|295.21|294.91|294.86|294.66|295.21|294.91|294.86|294.66|9
1588161000000|2020-04-29 11:50:00|294.81|294.56|294.86|294.66|294.91|294.71|294.81|294.56|11
1588161300000|2020-04-29 11:55:00|294.81|294.61|294.91|294.66|294.96|294.71|294.81|294.56|2
1588161600000|2020-04-29 12:00:00|294.96|294.71|294.96|294.76|295.01|294.76|294.91|294.66|2
1588161900000|2020-04-29 12:05:00|295.01|294.81|295.01|294.76|295.06|294.81|294.91|294.71|1
1588162200000|2020-04-29 12:10:00|295.06|294.81|295.16|294.91|295.16|294.96|295.01|294.76|1
1588162500000|2020-04-29 12:15:00|295.11|294.86|295.16|294.91|295.16|294.91|295.11|294.86|0
1588162800000|2020-04-29 12:20:00|295.21|294.96|295.16|294.91|295.21|295.01|295.16|294.91|4
1588163100000|2020-04-29 12:25:00|295.21|294.96|295.46|295.01|295.51|295.26|295.11|294.91|24
1588163400000|2020-04-29 12:30:00|295.51|295.36|296.61|296.31|296.91|296.66|295.46|295.01|186
1588163700000|2020-04-29 12:35:00|296.66|296.36|296.26|296.06|296.91|296.71|296.26|296.06|85
1588164000000|2020-04-29 12:40:00|296.31|296.11|296.46|296.26|296.61|296.36|296.31|296.11|17
1588164300000|2020-04-29 12:45:00|296.51|296.21|296.81|296.61|296.81|296.61|296.31|296.11|19
1588164600000|2020-04-29 12:50:00|296.76|296.56|296.96|296.76|296.96|296.76|296.66|296.51|7
1588164900000|2020-04-29 12:55:00|297.01|296.81|297.51|297.31|297.61|297.36|297.01|296.81|35
1588165200000|2020-04-29 13:00:00|297.61|297.36|297.36|297.11|297.96|297.71|297.36|297.11|17
1588165500000|2020-04-29 13:05:00|297.31|297.06|297.46|297.26|297.56|297.36|297.31|297.06|21
1588165800000|2020-04-29 13:10:00|297.41|297.21|297.26|297.01|297.41|297.21|297.16|296.91|9
1588166100000|2020-04-29 13:15:00|297.21|297.06|297.46|297.21|297.46|297.26|297.16|296.91|11
1588166400000|2020-04-29 13:20:00|297.41|297.16|297.41|297.21|297.46|297.26|297.31|297.11|14
1588166700000|2020-04-29 13:25:00|297.46|297.26|297.06|296.81|297.51|297.31|297.06|296.81|21
1588167000000|2020-04-29 13:30:00|297.01|296.76|297.01|296.76|297.11|296.86|296.51|296.36|61
1588167300000|2020-04-29 13:35:00|296.96|296.86|296.66|296.46|297.16|296.96|296.56|296.36|17
1588167600000|2020-04-29 13:40:00|296.71|296.41|296.91|296.66|296.96|296.76|296.61|296.41|8
1588167900000|2020-04-29 13:45:00|296.96|296.71|296.91|296.71|297.01|296.76|296.76|296.56|8
1588168200000|2020-04-29 13:50:00|296.96|296.66|297.16|296.96|297.21|297.01|296.96|296.66|28
1588168500000|2020-04-29 13:55:00|297.21|297.01|297.21|296.91|297.26|297.06|297.11|296.76|36
1588168800000|2020-04-29 14:00:00|297.16|296.86|296.96|296.76|297.21|297.01|296.91|296.71|54
1588169100000|2020-04-29 14:05:00|297.01|296.81|296.71|296.51|297.11|296.91|296.66|296.51|74
1588169400000|2020-04-29 14:10:00|296.66|296.46|296.56|296.36|296.71|296.46|296.36|296.11|21
1588169700000|2020-04-29 14:15:00|296.61|296.31|296.86|296.66|297.06|296.81|296.61|296.31|11
1588170000000|2020-04-29 14:20:00|297.01|296.76|297.26|297.06|297.26|297.06|296.86|296.66|66
1588170300000|2020-04-29 14:25:00|297.31|297.11|297.36|297.11|297.41|297.26|297.21|297.01|11
1588170600000|2020-04-29 14:30:00|297.41|297.16|297.21|297.01|297.46|297.26|297.21|297.01|2
1588170900000|2020-04-29 14:35:00|297.36|297.06|297.16|296.96|297.41|297.21|296.96|296.71|8
1588171200000|2020-04-29 14:40:00|297.21|297.01|297.26|297.06|297.41|297.21|297.21|296.91|19
1588171500000|2020-04-29 14:45:00|297.31|297.11|297.41|297.21|297.41|297.21|297.21|297.06|24
1588171800000|2020-04-29 14:50:00|297.46|297.26|297.56|297.36|297.66|297.51|297.41|297.21|26
1588172100000|2020-04-29 14:55:00|297.61|297.41|297.51|297.26|297.66|297.46|297.36|297.11|10
1588172400000|2020-04-29 15:00:00|297.46|297.31|297.66|297.41|297.86|297.61|297.41|297.16|16
1588172700000|2020-04-29 15:05:00|297.71|297.46|297.56|297.31|297.76|297.51|297.41|297.21|12
1588173000000|2020-04-29 15:10:00|297.51|297.26|297.56|297.36|297.71|297.51|297.51|297.26|15
1588173300000|2020-04-29 15:15:00|297.61|297.41|297.91|297.71|297.91|297.76|297.56|297.41|18
1588173600000|2020-04-29 15:20:00|297.96|297.76|298.06|297.86|298.06|297.91|297.91|297.71|34
1588173900000|2020-04-29 15:25:00|298.01|297.81|297.91|297.71|298.01|297.81|297.81|297.56|13
1588174200000|2020-04-29 15:30:00|297.86|297.61|297.66|297.46|298.01|297.86|297.66|297.46|13
1588174500000|2020-04-29 15:35:00|297.61|297.41|297.66|297.41|297.71|297.51|297.46|297.21|12
1588174800000|2020-04-29 15:40:00|297.61|297.46|297.56|297.41|297.66|297.46|297.56|297.31|2
1588175100000|2020-04-29 15:45:00|297.61|297.36|297.66|297.51|297.71|297.51|297.51|297.31|14
1588175400000|2020-04-29 15:50:00|297.71|297.56|297.91|297.71|298.01|297.81|297.71|297.46|25
1588175700000|2020-04-29 15:55:00|297.96|297.66|297.81|297.56|298.01|297.86|297.81|297.56|18
1588176000000|2020-04-29 16:00:00|297.86|297.61|298.06|297.86|298.06|297.91|297.81|297.56|8
1588176300000|2020-04-29 16:05:00|298.01|297.81|297.96|297.76|298.06|297.91|297.96|297.71|4
1588176600000|2020-04-29 16:10:00|298.01|297.71|298.16|297.96|298.26|298.01|297.86|297.66|9
1588176900000|2020-04-29 16:15:00|298.11|297.86|298.01|297.81|298.11|297.86|297.86|297.66|14
1588177200000|2020-04-29 16:20:00|298.06|297.86|298.11|297.91|298.11|297.91|298.01|297.81|8
1588177500000|2020-04-29 16:25:00|298.06|297.86|298.06|297.86|298.11|297.96|297.86|297.71|16
1588177800000|2020-04-29 16:30:00|298.11|297.91|298.11|297.91|298.16|298.01|298.06|297.86|1
1588178100000|2020-04-29 16:35:00|298.16|297.96|298.46|298.26|298.51|298.26|298.16|297.91|6
1588178400000|2020-04-29 16:40:00|298.41|298.21|298.36|298.11|298.46|298.26|298.31|298.06|2
1588178700000|2020-04-29 16:45:00|298.31|298.16|298.41|298.21|298.46|298.21|298.26|298.01|1
1588179000000|2020-04-29 16:50:00|298.46|298.26|298.41|298.16|298.46|298.26|298.31|298.11|3
1588179300000|2020-04-29 16:55:00|298.36|298.11|298.21|297.96|298.41|298.21|298.21|297.96|0
1588179600000|2020-04-29 17:00:00|298.26|298.01|298.36|298.11|298.36|298.11|298.21|298.01|0
1588179900000|2020-04-29 17:05:00|298.41|298.16|298.51|298.26|298.51|298.26|298.41|298.16|1
1588180200000|2020-04-29 17:10:00|298.46|298.21|298.41|298.16|298.51|298.21|298.41|298.16|0
1588180500000|2020-04-29 17:15:00|298.46|298.11|298.36|298.16|298.46|298.16|298.36|298.11|3
1588180800000|2020-04-29 17:20:00|298.31|298.11|298.26|298.01|298.31|298.11|298.26|298.01|1
1588181100000|2020-04-29 17:25:00|298.21|298.06|298.16|298.01|298.36|298.16|298.16|298.01|17
1588181400000|2020-04-29 17:30:00|298.21|297.96|297.96|297.76|298.26|297.96|297.91|297.76|13
1588181700000|2020-04-29 17:35:00|297.91|297.81|298.01|297.81|298.16|297.96|297.91|297.81|2
1588182000000|2020-04-29 17:40:00|298.06|297.86|297.86|297.66|298.11|297.86|297.86|297.66|0
1588182300000|2020-04-29 17:45:00|297.91|297.71|297.96|297.76|298.01|297.76|297.86|297.71|0
1588182600000|2020-04-29 17:50:00|298.01|297.71|298.11|297.86|298.16|297.91|297.96|297.71|17
1588182900000|2020-04-29 17:55:00|298.06|297.61|298.61|297.71|298.76|297.71|298.06|297.61|6
1588183200000|2020-04-29 18:00:00|298.56|297.76|298.21|297.71|298.61|298.21|297.91|297.61|11
1588183500000|2020-04-29 18:05:00|298.16|297.66|298.01|297.66|298.16|297.71|297.71|297.36|5
1588183800000|2020-04-29 18:10:00|298.06|297.71|297.96|297.66|298.16|297.96|297.86|297.61|19
1588184100000|2020-04-29 18:15:00|298.01|297.71|297.86|297.61|298.16|297.96|297.86|297.61|3
1588184400000|2020-04-29 18:20:00|297.91|297.66|297.96|297.76|298.06|297.76|297.91|297.66|0
1588184700000|2020-04-29 18:25:00|298.01|297.71|297.96|297.76|298.16|297.96|297.81|297.61|17
1588185000000|2020-04-29 18:30:00|298.01|297.81|297.86|297.61|298.06|297.81|297.71|297.51|7
1588185300000|2020-04-29 18:35:00|297.81|297.56|298.11|297.86|298.16|297.96|297.76|297.56|13
1588185600000|2020-04-29 18:40:00|298.06|297.81|298.11|297.91|298.16|297.96|297.96|297.76|8
1588185900000|2020-04-29 18:45:00|298.01|297.81|298.01|297.76|298.11|297.91|297.86|297.66|32
1588186200000|2020-04-29 18:50:00|298.06|297.81|297.96|297.66|298.11|297.91|297.91|297.66|3
1588186500000|2020-04-29 18:55:00|298.01|297.71|298.26|298.11|298.26|298.11|298.01|297.71|19
1588186800000|2020-04-29 19:00:00|298.36|298.06|298.61|298.41|298.61|298.41|298.36|298.01|7
1588187100000|2020-04-29 19:05:00|298.66|298.36|298.71|298.41|298.76|298.56|298.66|298.36|4
1588187400000|2020-04-29 19:10:00|||||||||1
1588187700000|2020-04-29 19:15:00|298.66|298.36|298.11|297.91|298.66|298.36|298.01|297.76|10
1588188000000|2020-04-29 19:20:00|298.21|297.96|298.31|298.16|298.31|298.16|298.21|297.91|10
1588188300000|2020-04-29 19:25:00|298.46|298.21|298.46|298.21|298.61|298.41|298.46|298.16|11
1588188600000|2020-04-29 19:30:00||298.16||298.26||298.26||298.11|0
1588188900000|2020-04-29 19:35:00||298.21||298.21||298.31||298.11|0
1588189200000|2020-04-29 19:40:00|298.51|298.26|298.76|298.51|298.76|298.61|298.51|298.26|13
1588189500000|2020-04-29 19:45:00||298.46||298.61||298.61||298.41|9
1588189800000|2020-04-29 19:50:00|298.81|298.51|298.66|298.41|298.91|298.71|298.56|298.26|89
1588190100000|2020-04-29 19:55:00|298.61|298.36|298.56|298.21|298.61|298.46|298.36|298.16|28
1588190400000|2020-04-29 20:00:00|298.51|298.31|298.41|298.21|298.61|298.36|298.41|298.21|25
1588190700000|2020-04-29 20:05:00|298.36|298.11|298.61|298.41|298.76|298.46|298.36|298.11|14
1588191000000|2020-04-29 20:10:00|298.71|298.46|298.86|298.61|298.86|298.61|298.66|298.46|3
1588191300000|2020-04-29 20:15:00|||||||||1
1588191600000|2020-04-29 20:20:00|||||||||1
1588192200000|2020-04-29 20:30:00|299.31|298.66|299.51|299.26|299.66|299.41|299.26|298.66|87
1588192500000|2020-04-29 20:35:00|299.56|299.21|299.76|299.46|299.76|299.56|299.51|299.21|14
1588192800000|2020-04-29 20:40:00|299.86|299.51|299.91|299.46|299.91|299.66|299.61|299.41|37
1588193100000|2020-04-29 20:45:00|299.86|299.41|299.66|299.16|299.91|299.66|299.46|298.96|42
1588193400000|2020-04-29 20:50:00|299.71|299.26|299.71|299.11|299.76|299.36|299.26|298.91|64
1588193700000|2020-04-29 20:55:00|299.31|299.06|299.56|298.86|299.76|299.26|299.21|298.86|11
1588194000000|2020-04-29 21:00:00|299.26|299.06|299.76|298.86|299.76|299.16|299.16|298.86|1
1588194300000|2020-04-29 21:05:00|299.21|299.06|299.76|298.71|299.76|299.06|299.21|298.71|0
1588194600000|2020-04-29 21:10:00|299.51|298.91|299.51|298.91|299.51|298.91|299.51|298.91|0
1588194900000|2020-04-29 21:15:00|299.61|299.01|299.61|299.01|299.71|299.11|299.61|299.01|0
1588195200000|2020-04-29 21:20:00|299.71|299.11|299.71|299.11|299.81|299.21|299.71|299.11|0
1588196100000|2020-04-29 21:35:00|299.61|299.01|299.61|299.01|299.71|299.11|299.61|299.01|0
1588196400000|2020-04-29 21:40:00|299.71|299.11|299.61|299.01|299.71|299.11|299.61|299.01|0
1588196700000|2020-04-29 21:45:00|299.71|299.11|299.61|299.01|299.71|299.11|299.61|299.01|0
1588197000000|2020-04-29 21:50:00|299.71|299.11|299.61|299.01|299.71|299.11|299.61|299.01|0
1588197300000|2020-04-29 21:55:00|299.95|299.35|300.83|300.23|300.83|300.23|299.95|299.35|0
1588197600000|2020-04-29 22:00:00|300.73|300.13|300.53|299.93|300.73|300.13|300.43|299.83|0
1588197900000|2020-04-29 22:05:00|300.43|299.83|300.33|299.73|300.73|300.13|300.33|299.73|0
1588198200000|2020-04-29 22:10:00|300.43|299.83|300.43|299.83|300.53|299.93|300.33|299.73|0
1588198500000|2020-04-29 22:15:00|300.53|299.93|300.33|299.73|300.53|299.93|300.13|299.53|0
1588198800000|2020-04-29 22:20:00|300.23|299.63|300.23|299.63|300.43|299.83|300.23|299.63|0
1588199100000|2020-04-29 22:25:00|300.33|299.73|300.33|299.73|300.33|299.73|300.23|299.63|0
1588199400000|2020-04-29 22:30:00|300.23|299.63|300.43|299.83|300.43|299.83|300.23|299.63|0
1588199700000|2020-04-29 22:35:00|300.33|299.73|300.33|299.73|300.43|299.83|300.33|299.73|0
1588200000000|2020-04-29 22:40:00|300.43|299.83|300.43|299.83|300.43|299.83|300.33|299.73|0
1588200300000|2020-04-29 22:45:00|300.33|299.73|300.33|299.73|300.33|299.73|300.33|299.73|0
1588200600000|2020-04-29 22:50:00|300.43|299.83|300.43|299.83|300.43|299.83|300.43|299.83|0
1588200900000|2020-04-29 22:55:00|300.33|299.73|300.33|299.73|300.33|299.73|300.33|299.73|0
1588201200000|2020-04-29 23:00:00|300.23|299.63|300.23|299.63|300.23|299.63|300.13|299.53|0
1588202100000|2020-04-29 23:15:00|300.13|299.53|300.23|299.63|300.23|299.63|300.13|299.53|0
1588202400000|2020-04-29 23:20:00|300.13|299.53|300.33|299.73|300.43|299.83|300.13|299.53|0
1588202700000|2020-04-29 23:25:00|300.23|299.63|300.13|299.53|300.33|299.73|300.13|299.53|0
1588203000000|2020-04-29 23:30:00|300.23|299.63|300.23|299.63|300.33|299.73|300.13|299.53|0
1588203300000|2020-04-29 23:35:00|300.33|299.73|300.43|299.83|300.53|299.93|300.33|299.73|0
1588203600000|2020-04-29 23:40:00|300.33|299.73|300.43|299.83|300.43|299.83|300.33|299.73|0
1588203900000|2020-04-29 23:45:00|300.33|299.73|300.23|299.63|300.33|299.73|300.23|299.63|0
1588204200000|2020-04-29 23:50:00|300.33|299.73|300.23|299.63|300.33|299.73|300.13|299.53|0
1588204500000|2020-04-29 23:55:00|300.33|299.73|300.13|299.53|300.33|299.73|300.13|299.53|0
1588204800000|2020-04-30 00:00:00|300.03|299.43|300.13|299.53|300.23|299.63|300.03|299.43|0
1588205100000|2020-04-30 00:05:00|300.03|299.43|299.93|299.33|300.13|299.53|299.93|299.33|0
1588205400000|2020-04-30 00:10:00|300.03|299.43|300.03|299.43|300.13|299.53|299.93|299.33|0
1588205700000|2020-04-30 00:15:00|299.93|299.33|300.13|299.53|300.23|299.63|299.83|299.23|0
1588206000000|2020-04-30 00:20:00|300.23|299.63|300.03|299.43|300.23|299.63|300.03|299.43|0
1588206300000|2020-04-30 00:25:00|300.13|299.53|300.43|299.83|300.43|299.83|300.13|299.53|0
1588206600000|2020-04-30 00:30:00|300.53|299.93|298.03|297.88|300.53|299.93|298.03|297.88|276
1588206900000|2020-04-30 00:35:00|298.08|297.93|298.18|297.98|298.38|298.13|297.83|297.68|75
1588207200000|2020-04-30 00:40:00|298.08|297.93|298.23|298.03|298.28|298.08|297.93|297.78|87
1588207500000|2020-04-30 00:45:00|298.18|298.08|298.38|298.18|298.38|298.23|297.93|297.78|150
1588207800000|2020-04-30 00:50:00|298.33|298.13|298.83|298.68|299.28|299.08|298.23|298.08|174
1588208100000|2020-04-30 00:55:00|298.88|298.73|299.23|299.03|299.78|299.63|298.68|298.53|314
1588208400000|2020-04-30 01:00:00|299.18|298.98|299.28|299.08|300.08|299.88|298.93|298.73|705
1588208700000|2020-04-30 01:05:00|299.23|299.03|300.28|300.08|300.28|300.13|299.03|298.88|383
1588209000000|2020-04-30 01:10:00|300.23|300.03|300.28|300.03|300.33|300.18|299.98|299.83|326
1588209300000|2020-04-30 01:15:00|300.23|300.13|300.18|300.03|300.68|300.48|300.13|299.98|285
1588209600000|2020-04-30 01:20:00|300.13|299.98|300.48|300.33|300.48|300.33|300.13|299.98|384
1588209900000|2020-04-30 01:25:00|300.53|300.38|301.53|301.33|301.58|301.38|300.53|300.38|442
1588210200000|2020-04-30 01:30:00|301.58|301.38|302.28|302.13|302.33|302.18|301.58|301.33|474
1588210500000|2020-04-30 01:35:00|302.33|302.08|302.68|302.53|302.68|302.53|302.18|302.03|269
1588210800000|2020-04-30 01:40:00|302.73|302.58|302.63|302.43|302.98|302.83|302.53|302.33|448
1588211100000|2020-04-30 01:45:00|302.58|302.48|301.58|301.38|302.63|302.48|301.53|301.33|437
1588211400000|2020-04-30 01:50:00|301.53|301.43|302.73|302.53|302.73|302.58|301.53|301.43|470
1588211700000|2020-04-30 01:55:00|302.68|302.58|302.43|302.23|302.73|302.58|302.33|302.18|152
1588212000000|2020-04-30 02:00:00|302.38|302.28|303.13|302.93|303.13|302.93|302.38|302.23|261
1588212300000|2020-04-30 02:05:00|303.18|302.98|303.88|303.68|303.93|303.78|303.18|302.98|295
1588212600000|2020-04-30 02:10:00|303.83|303.73|303.93|303.78|304.03|303.88|303.83|303.68|202
1588212900000|2020-04-30 02:15:00|303.98|303.83|304.23|304.08|304.28|304.13|303.98|303.83|229
1588213200000|2020-04-30 02:20:00|304.28|304.13|303.88|303.73|304.38|304.23|303.78|303.58|237
1588213500000|2020-04-30 02:25:00|303.93|303.78|304.08|303.93|304.28|304.13|303.88|303.73|164
1588213800000|2020-04-30 02:30:00|304.03|303.88|303.58|303.38|304.03|303.88|303.28|303.08|134
1588214100000|2020-04-30 02:35:00|303.53|303.43|303.68|303.48|303.78|303.58|303.53|303.38|128
1588214400000|2020-04-30 02:40:00|303.78|303.58|303.63|303.48|303.78|303.58|303.53|303.38|157
1588214700000|2020-04-30 02:45:00|303.58|303.43|303.43|303.28|303.58|303.43|303.23|303.08|102
1588215000000|2020-04-30 02:50:00|303.38|303.23|303.73|303.53|303.73|303.53|303.33|303.18|141
1588215300000|2020-04-30 02:55:00|303.68|303.48|303.43|303.23|303.68|303.48|303.38|303.23|122
1588215600000|2020-04-30 03:00:00|303.38|303.28|303.53|303.33|303.63|303.43|303.38|303.23|93
1588215900000|2020-04-30 03:05:00|303.58|303.38|303.68|303.48|303.83|303.63|303.53|303.38|183
1588216200000|2020-04-30 03:10:00|303.63|303.43|303.83|303.63|303.83|303.68|303.58|303.43|102
1588216500000|2020-04-30 03:15:00|303.78|303.58|303.53|303.33|303.83|303.58|303.33|303.13|59
1588216800000|2020-04-30 03:20:00|303.58|303.43|303.73|303.53|303.73|303.53|303.48|303.33|74
1588217100000|2020-04-30 03:25:00|303.68|303.48|304.08|303.88|304.08|303.93|303.63|303.48|152
1588217400000|2020-04-30 03:30:00|304.03|303.93|304.13|303.98|304.13|303.98|304.03|303.88|104
1588217700000|2020-04-30 03:35:00|304.18|303.93|304.03|303.88|304.18|303.93|303.83|303.63|113
1588218000000|2020-04-30 03:40:00|304.08|303.93|304.38|304.18|304.38|304.23|304.03|303.88|87
1588218300000|2020-04-30 03:45:00|304.33|304.13|304.08|303.88|304.33|304.13|304.03|303.88|96
1588218600000|2020-04-30 03:50:00|304.03|303.93|304.08|303.88|304.28|304.08|303.93|303.73|186
1588218900000|2020-04-30 03:55:00|304.03|303.93|303.93|303.73|304.23|304.03|303.93|303.73|98
1588219200000|2020-04-30 04:00:00|303.88|303.68|304.03|303.83|304.03|303.83|303.88|303.68|40
1588219500000|2020-04-30 04:05:00|304.08|303.88|304.13|303.93|304.18|303.98|304.03|303.88|22
1588219800000|2020-04-30 04:10:00|304.08|303.98|303.93|303.73|304.18|303.98|303.88|303.68|60
1588220100000|2020-04-30 04:15:00|303.88|303.68|303.68|303.53|303.93|303.73|303.63|303.48|44
1588220400000|2020-04-30 04:20:00|303.63|303.48|303.58|303.38|303.78|303.63|303.53|303.38|167
1588220700000|2020-04-30 04:25:00|303.53|303.43|303.73|303.53|303.83|303.68|303.33|303.18|137
1588221000000|2020-04-30 04:30:00|303.68|303.58|303.78|303.58|303.93|303.73|303.68|303.58|35
1588221300000|2020-04-30 04:35:00|303.73|303.53|303.63|303.48|303.78|303.63|303.63|303.43|65
1588221600000|2020-04-30 04:40:00|303.68|303.43|303.83|303.63|303.88|303.68|303.68|303.43|39
1588221900000|2020-04-30 04:45:00|303.78|303.58|303.63|303.43|303.78|303.58|303.58|303.38|40
1588222200000|2020-04-30 04:50:00|303.68|303.48|303.73|303.48|303.88|303.68|303.63|303.43|98
1588222500000|2020-04-30 04:55:00|303.68|303.53|303.53|303.38|303.68|303.53|303.48|303.28|61
1588222800000|2020-04-30 05:00:00|303.58|303.43|304.13|303.93|304.13|303.93|303.48|303.28|232
1588223100000|2020-04-30 05:05:00|304.08|303.98|304.13|303.93|304.18|303.98|304.03|303.83|74
1588223400000|2020-04-30 05:10:00|304.08|303.98|303.98|303.83|304.13|303.98|303.98|303.83|101
1588223700000|2020-04-30 05:15:00|303.93|303.78|303.93|303.73|303.98|303.83|303.83|303.63|138
1588224000000|2020-04-30 05:20:00|303.88|303.78|304.03|303.83|304.08|303.93|303.88|303.78|155
1588224300000|2020-04-30 05:25:00|303.98|303.78|303.98|303.83|304.18|303.98|303.88|303.73|203
1588224600000|2020-04-30 05:30:00|304.03|303.88|303.78|303.63|304.03|303.88|303.78|303.63|92
1588224900000|2020-04-30 05:35:00|303.73|303.58|303.73|303.53|303.83|303.63|303.63|303.48|108
1588225200000|2020-04-30 05:40:00|303.68|303.58|303.53|303.38|303.78|303.63|303.48|303.28|133
1588225500000|2020-04-30 05:45:00|303.48|303.33|303.63|303.43|303.63|303.43|303.18|303.03|154
1588225800000|2020-04-30 05:50:00|303.68|303.48|303.78|303.58|303.83|303.63|303.63|303.48|81
1588226100000|2020-04-30 05:55:00|303.73|303.53|303.68|303.48|303.88|303.68|303.68|303.48|93
1588226400000|2020-04-30 06:00:00|303.63|303.43|303.53|303.33|303.63|303.43|303.28|303.13|189
1588226700000|2020-04-30 06:05:00|303.58|303.38|303.13|302.98|303.58|303.38|303.08|302.93|214
1588227000000|2020-04-30 06:10:00|303.18|302.93|303.13|302.93|303.28|303.08|303.08|302.88|87
1588227300000|2020-04-30 06:15:00|303.18|302.98|303.18|302.98|303.18|302.98|302.98|302.78|104
1588227600000|2020-04-30 06:20:00|303.13|303.03|303.28|303.08|303.28|303.13|303.13|302.93|103
1588227900000|2020-04-30 06:25:00|303.33|303.13|303.73|303.53|303.73|303.58|303.33|303.13|114
1588228200000|2020-04-30 06:30:00|303.78|303.58|303.63|303.43|303.83|303.63|303.58|303.43|98
1588228500000|2020-04-30 06:35:00|303.58|303.38|303.58|303.38|303.73|303.53|303.53|303.38|96
1588228800000|2020-04-30 06:40:00|303.63|303.43|303.68|303.48|303.78|303.53|303.58|303.38|62
1588229100000|2020-04-30 06:45:00|303.63|303.53|303.68|303.48|303.78|303.58|303.58|303.38|46
1588229400000|2020-04-30 06:50:00|303.63|303.53|303.58|303.38|303.83|303.63|303.48|303.33|104
1588229700000|2020-04-30 06:55:00|303.53|303.33|303.68|303.53|303.73|303.58|303.48|303.33|77
1588230000000|2020-04-30 07:00:00|303.63|303.48|303.83|303.63|303.98|303.78|303.53|303.38|215
1588230300000|2020-04-30 07:05:00|303.78|303.58|303.58|303.38|304.18|303.98|303.48|303.33|265
1588230600000|2020-04-30 07:10:00|303.53|303.43|303.93|303.73|303.93|303.78|303.48|303.33|155
1588230900000|2020-04-30 07:15:00|303.98|303.68|303.88|303.68|303.98|303.73|303.53|303.38|225
1588231200000|2020-04-30 07:20:00|303.83|303.73|303.38|303.23|303.98|303.83|303.38|303.23|268
1588231500000|2020-04-30 07:25:00|303.33|303.18|303.38|303.18|303.63|303.43|303.33|303.18|241
1588231800000|2020-04-30 07:30:00|303.33|303.23|303.73|303.58|303.73|303.58|303.33|303.18|304
1588232100000|2020-04-30 07:35:00|303.68|303.53|303.63|303.48|303.88|303.68|303.63|303.43|272
1588232400000|2020-04-30 07:40:00|303.68|303.43|303.68|303.43|303.78|303.58|303.43|303.28|373
1588232700000|2020-04-30 07:45:00|303.63|303.38|303.58|303.38|303.68|303.43|303.48|303.33|219
1588233000000|2020-04-30 07:50:00|303.63|303.43|303.58|303.38|303.68|303.48|303.43|303.23|162
1588233300000|2020-04-30 07:55:00|303.53|303.33|303.38|303.23|303.58|303.43|303.13|302.93|321
1588233600000|2020-04-30 08:00:00|303.33|303.18|303.58|303.38|303.58|303.43|303.23|303.08|375
1588233900000|2020-04-30 08:05:00|303.53|303.43|303.43|303.28|303.58|303.43|303.13|302.98|210
1588234200000|2020-04-30 08:10:00|303.48|303.33|303.33|303.18|303.63|303.43|303.28|303.13|135
1588234500000|2020-04-30 08:15:00|303.38|303.13|303.33|303.13|303.58|303.43|303.33|303.13|171
1588234800000|2020-04-30 08:20:00|303.38|303.18|302.68|302.53|303.38|303.23|302.68|302.53|334
1588235100000|2020-04-30 08:25:00|302.63|302.48|302.78|302.58|302.78|302.63|302.63|302.43|121
1588235400000|2020-04-30 08:30:00|302.83|302.63|303.13|302.93|303.48|303.28|302.83|302.63|321
1588235700000|2020-04-30 08:35:00|303.08|302.88|303.08|302.88|303.13|302.93|302.88|302.68|132
1588236000000|2020-04-30 08:40:00|303.13|302.93|303.03|302.88|303.13|302.93|302.93|302.78|160
1588236300000|2020-04-30 08:45:00|303.08|302.83|302.63|302.48|303.08|302.93|302.63|302.48|320
1588236600000|2020-04-30 08:50:00|302.68|302.53|303.13|302.98|303.13|302.98|302.63|302.53|608
1588236900000|2020-04-30 08:55:00|303.18|303.03|302.78|302.63|303.18|303.03|302.68|302.53|551
1588237200000|2020-04-30 09:00:00|302.83|302.68|303.03|302.88|303.23|303.08|302.78|302.63|992
1588237500000|2020-04-30 09:05:00|302.93|302.83|302.73|302.58|303.03|302.83|302.73|302.58|388
1588237800000|2020-04-30 09:10:00|302.78|302.53|302.58|302.38|302.78|302.63|302.53|302.33|197
1588238100000|2020-04-30 09:15:00|302.63|302.48|303.03|302.68|303.23|303.08|302.63|302.43|295
1588238400000|2020-04-30 09:20:00|303.33|302.73|303.23|302.63|303.33|302.73|303.23|302.63|0
1588238700000|2020-04-30 09:25:00|303.33|302.73|303.33|302.73|303.43|302.83|303.23|302.63|39
1588239000000|2020-04-30 09:30:00|303.23|302.63|303.93|303.33|303.93|303.33|303.23|302.63|0
1588239300000|2020-04-30 09:35:00|303.83|303.23|303.83|303.23|303.93|303.33|303.73|303.13|0
1588239600000|2020-04-30 09:40:00|303.93|303.33|303.93|303.33|304.03|303.43|303.83|303.23|0
1588239900000|2020-04-30 09:45:00|304.03|303.43|304.03|303.43|304.13|303.53|303.93|303.33|0
1588240200000|2020-04-30 09:50:00|302.93|302.68|302.93|302.68|302.93|302.73|302.78|302.63|20
1588240500000|2020-04-30 09:55:00|302.88|302.63|303.18|302.98|303.18|302.98|302.88|302.63|2
1588240800000|2020-04-30 10:00:00|303.23|303.03|303.23|302.98|303.28|303.13|303.23|302.98|10
1588241100000|2020-04-30 10:05:00|303.18|303.03|303.08|302.88|303.23|303.03|303.08|302.88|4
1588241400000|2020-04-30 10:10:00|303.03|302.83|302.98|302.78|303.03|302.83|302.88|302.68|2
1588241700000|2020-04-30 10:15:00|303.03|302.83|302.98|302.78|303.03|302.88|302.88|302.63|94
1588242000000|2020-04-30 10:20:00|303.03|302.83|303.23|303.08|303.28|303.13|302.98|302.73|46
1588242300000|2020-04-30 10:25:00|303.28|303.03|303.33|303.18|303.33|303.18|303.13|302.93|70
1588242600000|2020-04-30 10:30:00|303.28|303.13|303.13|302.98|303.28|303.18|303.08|302.93|93
1588242900000|2020-04-30 10:35:00|303.08|302.93|303.18|303.03|303.28|303.08|302.83|302.63|105
1588243200000|2020-04-30 10:40:00|303.23|303.08|302.93|302.73|303.28|303.13|302.78|302.58|262
1588243500000|2020-04-30 10:45:00|302.98|302.78|303.13|302.98|303.28|303.08|302.93|302.73|87
1588243800000|2020-04-30 10:50:00|303.08|302.88|302.78|302.58|303.08|302.93|302.53|302.38|129
1588244100000|2020-04-30 10:55:00|302.83|302.63|303.03|302.88|303.03|302.88|302.78|302.58|88
1588244400000|2020-04-30 11:00:00|302.98|302.83|303.08|302.88|303.08|302.93|302.88|302.73|93
1588244700000|2020-04-30 11:05:00|303.03|302.93|303.03|302.88|303.13|302.98|302.98|302.83|104
1588245000000|2020-04-30 11:10:00|302.98|302.83|303.03|302.83|303.08|302.93|302.88|302.73|175
1588245300000|2020-04-30 11:15:00|303.08|302.88|303.08|302.93|303.18|303.03|303.03|302.83|120
1588245600000|2020-04-30 11:20:00|303.03|302.88|302.98|302.83|303.13|302.98|302.93|302.78|122
1588245900000|2020-04-30 11:25:00|303.03|302.88|303.03|302.83|303.08|302.93|302.98|302.78|104
1588246200000|2020-04-30 11:30:00|303.08|302.88|303.18|302.98|303.28|303.13|303.08|302.88|106
1588246500000|2020-04-30 11:35:00|303.08|302.93|303.28|302.93|303.38|303.23|303.03|302.38|106
1588246800000|2020-04-30 11:40:00|303.23|302.98|303.73|303.58|303.78|303.58|302.68|302.53|99
1588247100000|2020-04-30 11:45:00|303.68|303.53|303.28|303.08|303.68|303.58|303.03|302.38|95
1588247400000|2020-04-30 11:50:00|303.23|303.13|303.38|303.23|303.53|303.38|303.13|302.48|193
1588247700000|2020-04-30 11:55:00|303.33|303.18|302.88|302.73|303.33|303.18|302.83|302.68|88
1588248000000|2020-04-30 12:00:00|302.93|302.78|303.03|302.88|303.03|302.88|302.73|302.58|105
1588248300000|2020-04-30 12:05:00|302.98|302.83|303.33|303.18|303.43|303.18|302.93|302.73|188
1588248600000|2020-04-30 12:10:00|303.38|303.13|303.28|303.13|303.43|303.28|303.18|303.03|133
1588248900000|2020-04-30 12:15:00|303.23|303.08|303.18|303.03|303.33|303.13|303.13|302.98|140
1588249200000|2020-04-30 12:20:00|303.23|303.08|303.23|303.08|303.28|303.13|303.13|302.98|181
1588249500000|2020-04-30 12:25:00|303.28|303.13|303.53|303.38|303.53|303.38|303.23|303.08|161
1588249800000|2020-04-30 12:30:00|303.48|303.33|303.78|303.58|303.88|303.73|303.43|303.28|271
1588250100000|2020-04-30 12:35:00|303.83|303.63|303.43|303.23|303.98|303.83|303.33|303.18|256
1588250400000|2020-04-30 12:40:00|303.38|303.28|303.48|303.33|303.63|303.43|303.33|303.08|121
1588250700000|2020-04-30 12:45:00|303.43|303.28|303.23|303.08|303.63|303.43|303.23|303.08|109
1588251000000|2020-04-30 12:50:00|303.28|303.13|302.93|302.78|303.28|303.13|302.78|302.63|118
1588251300000|2020-04-30 12:55:00|302.98|302.83|302.93|302.78|303.13|302.98|302.88|302.73|133
1588251600000|2020-04-30 13:00:00|302.88|302.73|302.13|301.98|302.93|302.78|301.98|301.83|205
1588251900000|2020-04-30 13:05:00|302.18|302.03|302.38|302.13|302.38|302.23|302.03|301.83|92
1588252200000|2020-04-30 13:10:00|302.43|302.18|302.53|302.33|302.58|302.43|302.18|302.03|120
1588252500000|2020-04-30 13:15:00|302.58|302.38|302.53|302.33|302.68|302.53|302.43|302.18|139
1588252800000|2020-04-30 13:20:00|302.58|302.38|302.63|302.43|302.78|302.63|302.38|302.23|158
1588253100000|2020-04-30 13:25:00|302.68|302.53|302.73|302.53|302.78|302.63|302.63|302.38|168
1588253400000|2020-04-30 13:30:00|302.68|302.48|302.33|302.18|302.73|302.48|302.08|301.93|139
1588253700000|2020-04-30 13:35:00|302.28|302.13|302.18|302.03|302.38|302.18|301.93|301.78|137
1588254000000|2020-04-30 13:40:00|302.23|302.08|302.13|301.88|302.33|302.13|302.08|301.88|120
1588254300000|2020-04-30 13:45:00|302.18|301.93|302.33|302.13|302.48|302.33|301.93|301.78|160
1588254600000|2020-04-30 13:50:00|302.28|302.18|302.68|302.48|302.73|302.58|302.18|301.93|163
1588254900000|2020-04-30 13:55:00|302.73|302.58|303.03|302.83|303.18|303.03|302.68|302.48|142
1588255200000|2020-04-30 14:00:00|303.08|302.88|302.93|302.73|303.38|303.18|302.78|302.63|146
1588255500000|2020-04-30 14:05:00|302.88|302.68|302.93|302.73|303.23|303.08|302.68|302.53|113
1588255800000|2020-04-30 14:10:00|302.88|302.78|303.43|303.28|303.48|303.28|302.88|302.73|179
1588256100000|2020-04-30 14:15:00|303.48|303.23|303.13|302.93|303.48|303.28|302.88|302.68|136
1588256400000|2020-04-30 14:20:00|303.18|302.98|302.93|302.73|303.28|303.13|302.88|302.68|127
1588256700000|2020-04-30 14:25:00|302.98|302.78|303.53|303.33|303.58|303.38|302.93|302.73|139
1588257000000|2020-04-30 14:30:00|303.58|303.28|303.48|303.28|303.58|303.33|303.33|303.18|40
1588257300000|2020-04-30 14:35:00|303.43|303.33|303.28|303.08|303.53|303.38|303.28|303.08|59
1588257600000|2020-04-30 14:40:00|303.23|303.03|302.68|302.43|303.33|303.08|302.58|302.43|22
1588257900000|2020-04-30 14:45:00|302.63|302.48|303.03|302.78|303.03|302.83|302.63|302.48|13
1588258200000|2020-04-30 14:50:00|303.08|302.83|303.18|302.98|303.18|302.98|302.88|302.68|12
1588258500000|2020-04-30 14:55:00|303.08|302.83|302.98|302.73|303.23|303.03|302.88|302.73|93
1588258800000|2020-04-30 15:00:00|303.03|302.78|303.53|303.38|303.63|303.48|302.98|302.78|114
1588259100000|2020-04-30 15:05:00|303.58|303.33|303.33|303.18|303.58|303.33|303.13|302.88|55
1588259400000|2020-04-30 15:10:00|303.23|303.13|303.18|302.98|303.33|303.18|303.13|302.93|31
1588259700000|2020-04-30 15:15:00|303.23|303.03|302.78|302.58|303.28|303.08|302.78|302.58|118
1588260000000|2020-04-30 15:20:00|302.73|302.53|302.73|302.53|302.93|302.73|302.63|302.43|55
1588260300000|2020-04-30 15:25:00|302.68|302.48|302.43|302.18|302.73|302.58|302.38|302.18|53
1588260600000|2020-04-30 15:30:00|302.38|302.23|302.18|301.98|302.58|302.38|302.18|301.98|51
1588260900000|2020-04-30 15:35:00|302.13|302.03|302.33|302.08|302.38|302.13|302.08|301.88|27
1588261200000|2020-04-30 15:40:00|302.38|302.13|302.33|302.13|302.43|302.23|302.28|302.13|8
1588261500000|2020-04-30 15:45:00|302.28|302.08|301.78|301.63|302.28|302.08|301.78|301.63|52
1588261800000|2020-04-30 15:50:00|301.73|301.58|301.43|301.28|301.83|301.58|301.43|301.28|15
1588262100000|2020-04-30 15:55:00|301.48|301.23|301.03|300.83|301.53|301.33|300.98|300.83|62
1588262400000|2020-04-30 16:00:00|300.98|300.78|300.18|299.93|301.03|300.78|300.08|299.93|89
1588262700000|2020-04-30 16:05:00|300.13|299.98|300.03|299.83|300.18|299.98|299.83|299.68|63
1588263000000|2020-04-30 16:10:00|299.98|299.78|299.98|299.78|300.08|299.93|299.93|299.73|34
1588263300000|2020-04-30 16:15:00|300.03|299.83|299.73|299.38|300.08|299.83|299.63|299.38|44
1588263600000|2020-04-30 16:20:00|299.53|299.43|299.48|299.23|299.73|299.53|299.18|298.98|52
1588263900000|2020-04-30 16:25:00|300.18|299.13|299.53|299.28|300.18|299.58|299.33|299.13|159
1588264200000|2020-04-30 16:30:00|299.48|299.33|298.78|298.58|299.53|299.33|298.78|298.58|137
1588264500000|2020-04-30 16:35:00|298.83|298.63|299.13|298.93|299.18|298.98|298.78|298.58|118
1588264800000|2020-04-30 16:40:00|299.23|299.08|299.03|298.88|299.23|299.08|299.03|298.83|70
1588265100000|2020-04-30 16:45:00|298.98|298.83|299.18|298.98|299.18|299.03|298.93|298.73|24
1588265400000|2020-04-30 16:50:00|299.13|299.03|299.38|299.18|299.38|299.18|299.13|298.93|18
1588265700000|2020-04-30 16:55:00|299.33|299.23|299.78|299.58|300.03|299.78|299.33|299.13|59
1588266000000|2020-04-30 17:00:00|299.73|299.53|299.48|299.33|299.73|299.53|299.48|299.33|50
1588266300000|2020-04-30 17:05:00|299.53|299.28|299.73|299.53|299.73|299.53|299.43|299.28|67
1588266600000|2020-04-30 17:10:00|299.78|299.48|299.98|299.78|300.13|299.93|299.73|299.48|29
1588266900000|2020-04-30 17:15:00|300.03|299.83|299.88|299.68|300.08|299.88|299.88|299.68|4
1588267200000|2020-04-30 17:20:00|299.98|299.73|299.68|299.43|299.98|299.78|299.63|299.43|16
1588267500000|2020-04-30 17:25:00|299.48|299.38|299.53|299.18|299.53|299.38|299.48|299.18|5
1588267800000|2020-04-30 17:30:00|299.28|299.23|299.28|298.93|299.33|299.23|299.28|298.88|3
1588268100000|2020-04-30 17:35:00|299.13|298.98|299.18|298.98|299.18|299.03|299.13|298.83|12
1588268400000|2020-04-30 17:40:00|299.03|298.93|299.03|298.83|299.03|298.93|298.93|298.73|37
1588268700000|2020-04-30 17:45:00|298.98|298.78|299.03|298.88|299.18|299.03|298.98|298.78|72
1588269000000|2020-04-30 17:50:00|299.08|298.73|299.03|298.88|299.08|298.88|298.83|298.63|53
1588269300000|2020-04-30 17:55:00|299.08|298.93|299.28|299.08|299.38|299.18|299.08|298.88|23
1588269600000|2020-04-30 18:00:00|299.38|299.13|299.33|299.13|299.43|299.18|298.98|298.83|8
1588269900000|2020-04-30 18:05:00|299.28|299.08|299.38|299.18|299.48|299.33|299.28|299.08|5
1588270200000|2020-04-30 18:10:00|299.43|299.23|299.93|299.68|299.93|299.68|299.33|299.23|7
1588270500000|2020-04-30 18:15:00|299.88|299.63|299.93|299.63|299.98|299.73|299.83|299.58|2
1588270800000|2020-04-30 18:20:00|299.88|299.68|299.98|299.73|299.98|299.78|299.88|299.63|5
1588271100000|2020-04-30 18:25:00|299.93|299.78|300.03|299.83|300.13|299.88|299.88|299.68|2
1588271400000|2020-04-30 18:30:00|299.98|299.88|299.83|299.63|300.18|299.98|299.78|299.58|54
1588271700000|2020-04-30 18:35:00|299.78|299.68|299.78|299.53|299.93|299.73|299.63|299.43|1
1588272000000|2020-04-30 18:40:00|299.73|299.48|299.63|299.38|299.78|299.58|299.58|299.33|1
1588272300000|2020-04-30 18:45:00|299.68|299.33|299.68|299.43|299.73|299.53|299.58|299.33|2
1588272600000|2020-04-30 18:50:00|299.73|299.48|299.83|299.58|299.83|299.58|299.68|299.43|2
1588272900000|2020-04-30 18:55:00|299.78|299.53|299.73|299.48|299.78|299.53|299.48|299.33|5
1588273200000|2020-04-30 19:00:00|299.78|299.53|299.73|299.43|299.83|299.58|299.68|299.43|1
1588273500000|2020-04-30 19:05:00|299.78|299.48|300.03|299.78|300.03|299.88|299.78|299.48|5
1588273800000|2020-04-30 19:10:00||299.73||299.73||299.78||299.73|1
1588274100000|2020-04-30 19:15:00|300.08|299.78|300.38|300.08|300.38|300.18|300.08|299.78|14
1588274400000|2020-04-30 19:20:00|300.18|300.03|300.33|300.08|300.38|300.18|300.18|300.03|7
1588274700000|2020-04-30 19:25:00|300.28|300.03|299.88|299.73|300.28|300.03|299.83|299.68|29
1588275000000|2020-04-30 19:30:00|299.98|299.78|299.98|299.78|300.13|299.98|299.93|299.78|48
1588275300000|2020-04-30 19:35:00|299.93|299.73|299.88|299.63|299.93|299.73|299.73|299.58|38
1588275600000|2020-04-30 19:40:00|299.73|299.58|299.88|299.63|299.88|299.68|299.58|299.43|22
1588275900000|2020-04-30 19:45:00|299.93|299.68|299.48|299.28|299.93|299.73|299.48|299.28|37
1588276200000|2020-04-30 19:50:00|299.53|299.33|299.88|299.68|299.93|299.73|299.38|299.18|18
1588276500000|2020-04-30 19:55:00|299.83|299.63|300.08|299.83|300.33|300.13|299.78|299.53|30
1588276800000|2020-04-30 20:00:00|300.13|299.78|299.53|299.28|300.18|299.78|299.48|299.28|73
1588277100000|2020-04-30 20:05:00|299.58|299.33|299.58|299.23|299.58|299.38|299.33|299.13|10
1588277400000|2020-04-30 20:10:00|299.48|299.28|299.83|299.58|299.83|299.58|299.48|299.18|15
1588277700000|2020-04-30 20:15:00|299.73|299.53|299.93|299.68|299.93|299.68|299.73|299.53|0
1588278600000|2020-04-30 20:30:00|299.98|299.18|299.58|299.23|299.98|299.68|299.43|299.18|64
1588278900000|2020-04-30 20:35:00|299.63|299.28|299.48|299.18|299.68|299.38|299.43|299.18|2
1588279200000|2020-04-30 20:40:00|299.58|299.23|299.28|298.78|299.63|299.33|299.23|298.78|12
1588279500000|2020-04-30 20:45:00|299.33|298.88|299.08|298.68|299.53|299.18|298.88|298.68|13
1588279800000|2020-04-30 20:50:00|299.03|298.88|299.18|298.68|299.28|299.08|298.93|298.68|2
1588280100000|2020-04-30 20:55:00|299.28|298.73|299.18|298.43|299.28|298.73|298.78|298.43|5
1588280400000|2020-04-30 21:00:00|299.28|298.48|299.33|298.43|299.33|298.48|299.28|298.43|0
1588280700000|2020-04-30 21:05:00||298.48||298.48||298.48||298.48|0
1588281000000|2020-04-30 21:10:00|299.23|298.53|299.23|298.63|299.23|298.63|299.23|298.53|1
1588281300000|2020-04-30 21:15:00|299.13|298.53|299.03|298.43|299.23|298.63|299.03|298.43|0
1588281600000|2020-04-30 21:20:00|298.93|298.33|299.03|298.43|299.13|298.53|298.93|298.33|0
1588281900000|2020-04-30 21:25:00|299.13|298.53|298.93|298.33|299.13|298.53|298.93|298.33|0
1588282200000|2020-04-30 21:30:00|298.83|298.23|298.73|298.13|298.83|298.23|298.63|298.03|0
1588282500000|2020-04-30 21:35:00|298.83|298.23|298.93|298.33|298.93|298.33|298.73|298.13|0
1588282800000|2020-04-30 21:40:00|298.83|298.23|298.93|298.33|298.93|298.33|298.83|298.23|0
1588283100000|2020-04-30 21:45:00|298.83|298.23|298.93|298.33|298.93|298.33|298.83|298.23|0
1588283400000|2020-04-30 21:50:00|298.83|298.23|298.83|298.23|298.93|298.33|298.83|298.23|0
1588283700000|2020-04-30 21:55:00|298.73|298.13|298.63|298.03|298.73|298.13|298.63|298.03|0
1588284000000|2020-04-30 22:00:00|298.53|297.93|297.93|297.33|298.63|298.03|297.83|297.23|0
1588284300000|2020-04-30 22:05:00|298.03|297.43|298.23|297.63|298.23|297.63|297.93|297.33|0
1588284600000|2020-04-30 22:10:00|298.13|297.53|297.53|296.93|298.33|297.73|297.43|296.83|0
1588284900000|2020-04-30 22:15:00|297.43|296.83|297.63|297.03|297.73|297.13|297.23|296.63|0
1588285200000|2020-04-30 22:20:00|297.73|297.13|297.63|297.03|297.83|297.23|297.63|297.03|0
1588285500000|2020-04-30 22:25:00|297.73|297.13|297.83|297.23|297.93|297.33|297.73|297.13|0
1588285800000|2020-04-30 22:30:00|297.93|297.33|297.83|297.23|298.03|297.43|297.73|297.13|0
1588286100000|2020-04-30 22:35:00|297.73|297.13|297.93|297.33|297.93|297.33|297.73|297.13|0
1588286400000|2020-04-30 22:40:00|297.83|297.23|297.73|297.13|297.83|297.23|297.43|296.83|0
1588286700000|2020-04-30 22:45:00|297.83|297.23|298.03|297.43|298.03|297.43|297.83|297.23|0
1588287000000|2020-04-30 22:50:00|298.13|297.53|297.93|297.33|298.13|297.53|297.93|297.33|0
1588287300000|2020-04-30 22:55:00|297.83|297.23|298.23|297.63|298.33|297.73|297.83|297.23|0
1588287600000|2020-04-30 23:00:00|298.33|297.73|298.23|297.63|298.33|297.73|298.23|297.63|0
1588287900000|2020-04-30 23:05:00|298.33|297.73|298.9|298.3|299|298.4|298.23|297.63|0
1588288200000|2020-04-30 23:10:00|299|298.4|298.9|298.3|299.1|298.5|298.8|298.2|0
1588288500000|2020-04-30 23:15:00|299|298.4|299.1|298.5|299.1|298.5|299|298.4|0
1588288800000|2020-04-30 23:20:00|299|298.4|299|298.4|299.1|298.5|299|298.4|0
1588289100000|2020-04-30 23:25:00|298.9|298.3|299|298.4|299|298.4|298.9|298.3|0
1588289400000|2020-04-30 23:30:00|299.1|298.5|299.2|298.6|299.3|298.7|299|298.4|0
1588289700000|2020-04-30 23:35:00|299.1|298.5|299.3|298.7|299.3|298.7|299.1|298.5|0
1588290000000|2020-04-30 23:40:00|299.4|298.8|299.3|298.7|299.4|298.8|299.2|298.6|0
1588290300000|2020-04-30 23:45:00|299.4|298.8|299.3|298.7|299.4|298.8|299.3|298.7|0
1588290600000|2020-04-30 23:50:00|299.2|298.6|299.1|298.5|299.3|298.7|298.9|298.3|0
1588290900000|2020-04-30 23:55:00|299.2|298.6|299.4|298.8|299.5|298.9|299.1|298.5|0
1588291200000|2020-05-01 00:00:00|299.5|298.9|299.5|298.9|299.6|299|299.4|298.8|0
1588291500000|2020-05-01 00:05:00|299.4|298.8|299.3|298.7|299.5|298.9|299.3|298.7|0
1588291800000|2020-05-01 00:10:00|299.4|298.8|299.3|298.7|299.4|298.8|299|298.4|0
1588292100000|2020-05-01 00:15:00|299.2|298.6|299.2|298.6|299.3|298.7|299.1|298.5|0
1588292400000|2020-05-01 00:20:00|299.1|298.5|299.3|298.7|299.4|298.8|299.1|298.5|0
1588292700000|2020-05-01 00:25:00|299.2|298.6|299.1|298.5|299.4|298.8|299.1|298.5|0
1588293000000|2020-05-01 00:30:00|299.05|298.8|298.95|298.7|299.25|299|298.8|298.65|110
1588293300000|2020-05-01 00:35:00|298.9|298.65|298.75|298.55|299|298.75|298.7|298.55|71
1588293600000|2020-05-01 00:40:00|298.7|298.45|298.3|298.05|298.7|298.45|298.15|297.95|146
1588293900000|2020-05-01 00:45:00|298.25|298.1|299.45|299.2|299.5|299.25|298.25|298.1|130
1588294200000|2020-05-01 00:50:00|299.4|299.15|298.95|298.65|299.5|299.25|298.8|298.6|53
1588294500000|2020-05-01 00:55:00|298.9|298.7|299.3|299.05|299.3|299.05|298.8|298.55|88
1588294800000|2020-05-01 01:00:00|299.35|299.1|299.25|299.05|299.8|299.6|299.15|298.95|223
1588295100000|2020-05-01 01:05:00|299.2|299.15|299.7|299.5|300.1|299.9|299.2|299.1|190
1588295400000|2020-05-01 01:10:00|299.75|299.55|298.75|298.55|299.95|299.7|298.75|298.5|125
1588295700000|2020-05-01 01:15:00|298.8|298.5|298.55|298.35|299|298.8|298.45|298.3|57
1588296000000|2020-05-01 01:20:00|298.7|298.45|298.45|298.2|298.8|298.55|298.4|298.15|24
1588296300000|2020-05-01 01:25:00|298.4|298.1|297.85|297.7|298.4|298.15|297.85|297.7|43
1588296600000|2020-05-01 01:30:00|297.8|297.65|297.95|297.7|298.15|297.95|297.6|297.4|102
1588296900000|2020-05-01 01:35:00|297.85|297.65|298.25|298|298.5|298.25|297.75|297.5|93
1588297200000|2020-05-01 01:40:00|298.2|297.95|297.8|297.6|298.2|298|297.55|297.35|63
1588297500000|2020-05-01 01:45:00|297.85|297.7|297.1|296.9|297.95|297.7|297.1|296.9|70
1588297800000|2020-05-01 01:50:00|297.05|296.85|297.3|297.05|297.5|297.25|296.9|296.75|95
1588298100000|2020-05-01 01:55:00|297.2|297|297.5|297.3|297.7|297.5|297.2|296.95|41
1588298400000|2020-05-01 02:00:00|297.45|297.2|297.65|297.45|297.65|297.45|297.15|296.95|25
1588298700000|2020-05-01 02:05:00|297.6|297.35|297.8|297.6|297.8|297.6|297.35|297.15|37
1588299000000|2020-05-01 02:10:00|297.75|297.55|297.2|297|297.75|297.55|297.2|297|10
1588299300000|2020-05-01 02:15:00|297.25|297.05|297.05|296.85|297.35|297.05|296.85|296.65|50
1588299600000|2020-05-01 02:20:00|297|296.75|297.35|297.15|297.35|297.2|296.95|296.7|13
1588299900000|2020-05-01 02:25:00|297.25|297.1|297.1|296.9|297.25|297.1|296.8|296.65|36
1588300200000|2020-05-01 02:30:00|297.05|296.85|296.95|296.75|297.1|296.85|296.85|296.65|11
1588300500000|2020-05-01 02:35:00|297|296.8|296.85|296.65|297|296.85|296.8|296.6|56
1588300800000|2020-05-01 02:40:00|296.8|296.7|296.65|296.45|296.95|296.75|296.65|296.45|46
1588301100000|2020-05-01 02:45:00|296.55|296.4|296.65|296.45|296.65|296.5|296.2|296.05|95
1588301400000|2020-05-01 02:50:00|296.6|296.4|296.55|296.35|296.65|296.45|296.3|296.15|66
1588301700000|2020-05-01 02:55:00|296.5|296.3|296.45|296.3|296.7|296.45|296.4|296.2|62
1588302000000|2020-05-01 03:00:00|296.4|296.25|296.55|296.4|296.6|296.4|296.35|296.15|64
1588302300000|2020-05-01 03:05:00|296.5|296.35|296.55|296.3|296.55|296.35|296.2|296.05|77
1588302600000|2020-05-01 03:10:00|296.5|296.25|296.05|295.75|296.5|296.3|295.9|295.75|120
1588302900000|2020-05-01 03:15:00|296|295.8|296.15|295.9|296.15|295.9|295.95|295.8|38
1588303200000|2020-05-01 03:20:00|296.1|295.85|296.35|296.15|296.45|296.2|296|295.8|64
1588303500000|2020-05-01 03:25:00|296.3|296.1|296.35|296.15|296.4|296.15|296.1|295.95|63
1588303800000|2020-05-01 03:30:00|296.3|296.1|296.15|296|296.35|296.15|296|295.85|64
1588304100000|2020-05-01 03:35:00|296.2|295.95|296.4|296.2|296.45|296.25|296.15|295.95|61
1588304400000|2020-05-01 03:40:00|296.35|296.1|296.2|296|296.35|296.15|296.1|295.9|48
1588304700000|2020-05-01 03:45:00|296.15|296.05|296.1|295.9|296.3|296.15|296.1|295.9|27
1588305000000|2020-05-01 03:50:00|296.15|295.95|296.3|296.1|296.35|296.1|296.1|295.9|20
1588305300000|2020-05-01 03:55:00|296.35|296.05|296.15|295.95|296.35|296.05|295.9|295.75|28
1588305600000|2020-05-01 04:00:00|296.1|295.9|296.15|295.95|296.25|296.05|295.95|295.75|41
1588305900000|2020-05-01 04:05:00|296.1|296|296.45|296.25|296.45|296.25|296|295.8|30
1588306200000|2020-05-01 04:10:00|296.4|296.2|296.25|296|296.45|296.25|296.1|295.9|38
1588306500000|2020-05-01 04:15:00|296.2|295.95|296.25|296.05|296.3|296.15|296.1|295.9|16
1588306800000|2020-05-01 04:20:00|296.4|296.1|296.5|296.3|296.55|296.3|296.3|296.05|17
1588307100000|2020-05-01 04:25:00|296.45|296.25|296.65|296.45|296.65|296.45|296.2|296.05|61
1588307400000|2020-05-01 04:30:00|296.6|296.4|296.9|296.75|296.95|296.75|296.6|296.4|112
1588307700000|2020-05-01 04:35:00|296.95|296.8|297.2|297|297.3|297.1|296.8|296.65|77
1588308000000|2020-05-01 04:40:00|297.15|296.95|296.95|296.7|297.2|297|296.85|296.65|31
1588308300000|2020-05-01 04:45:00|296.85|296.65|296.85|296.6|296.95|296.7|296.7|296.5|12
1588308600000|2020-05-01 04:50:00|296.8|296.55|296.65|296.4|296.85|296.6|296.6|296.4|19
1588308900000|2020-05-01 04:55:00|296.75|296.45|296.75|296.5|296.85|296.65|296.65|296.4|3
1588309200000|2020-05-01 05:00:00|296.7|296.45|296.35|296.15|296.7|296.45|296.3|296.15|43
1588309500000|2020-05-01 05:05:00|296.3|296.1|296.25|296.05|296.3|296.1|296.15|295.95|20
1588309800000|2020-05-01 05:10:00|296.2|296|296.35|296.15|296.35|296.15|296.05|295.9|30
1588310100000|2020-05-01 05:15:00|296.3|296.1|296.3|296.05|296.35|296.15|296.15|295.95|61
1588310400000|2020-05-01 05:20:00|296.25|296|296.5|296.3|296.55|296.35|296.2|296|50
1588310700000|2020-05-01 05:25:00|296.45|296.25|296.8|296.65|296.9|296.7|296.45|296.25|108
1588311000000|2020-05-01 05:30:00|296.85|296.7|296.65|296.45|296.95|296.75|296.6|296.45|53
1588311300000|2020-05-01 05:35:00|296.6|296.5|296.2|296|296.6|296.5|296.05|295.85|30
1588311600000|2020-05-01 05:40:00|296.15|295.95|295.4|295.2|296.15|295.95|295.2|295|79
1588311900000|2020-05-01 05:45:00|295.35|295.15|295.15|295|295.35|295.15|295.1|294.95|46
1588312200000|2020-05-01 05:50:00|295.1|294.95|295.5|295.3|295.55|295.35|295|294.85|60
1588312500000|2020-05-01 05:55:00|295.45|295.25|295.7|295.5|295.75|295.5|295.35|295.2|36
1588312800000|2020-05-01 06:00:00|295.65|295.55|294.5|294.35|295.8|295.55|294.5|294.35|204
1588313100000|2020-05-01 06:05:00|294.45|294.3|294.45|294.25|294.5|294.3|294.05|293.9|214
1588313400000|2020-05-01 06:10:00|294.4|294.3|294.3|294.15|294.6|294.4|294.3|294.1|64
1588313700000|2020-05-01 06:15:00|294.35|294.2|294.5|294.3|294.5|294.35|294.25|294.1|36
1588314000000|2020-05-01 06:20:00|294.45|294.25|294.85|294.65|294.85|294.7|294.3|294.15|50
1588314300000|2020-05-01 06:25:00|294.8|294.7|295|294.85|295.1|294.95|294.65|294.5|87
1588314600000|2020-05-01 06:30:00|294.95|294.8|295.5|295.35|295.5|295.35|294.95|294.8|66
1588314900000|2020-05-01 06:35:00|295.55|295.3|295.5|295.3|295.55|295.3|295.25|295.05|78
1588315200000|2020-05-01 06:40:00|295.55|295.35|295.35|295.1|295.55|295.4|295.3|295.1|50
1588315500000|2020-05-01 06:45:00|295.3|295.05|295.15|294.95|295.4|295.2|295.05|294.85|30
1588315800000|2020-05-01 06:50:00|295.2|295|294.9|294.65|295.3|295.05|294.75|294.6|21
1588316100000|2020-05-01 06:55:00|294.85|294.6|295|294.85|295|294.85|294.7|294.5|66
1588316400000|2020-05-01 07:00:00|295.05|294.8|294.9|294.7|295.25|295.1|294.9|294.7|20
1588316700000|2020-05-01 07:05:00|294.95|294.75|295.1|294.9|295.1|294.95|294.7|294.55|50
1588317000000|2020-05-01 07:10:00|295.05|294.85|295.15|294.9|295.45|295.2|295|294.85|40
1588317300000|2020-05-01 07:15:00|295.1|294.85|294.95|294.7|295.25|295|294.7|294.55|31
1588317600000|2020-05-01 07:20:00|294.9|294.75|294.5|294.3|294.95|294.75|294.4|294.25|34
1588317900000|2020-05-01 07:25:00|294.55|294.35|293.9|293.75|294.55|294.35|293.85|293.65|50
1588318200000|2020-05-01 07:30:00|293.85|293.7|293.55|293.35|294|293.8|293.5|293.35|88
1588318500000|2020-05-01 07:35:00|293.5|293.3|293.65|293.5|293.85|293.65|293.35|293.15|94
1588318800000|2020-05-01 07:40:00|293.7|293.55|294|293.85|294.1|293.95|293.65|293.55|74
1588319100000|2020-05-01 07:45:00|294.05|293.8|294.3|294.05|294.4|294.2|294.05|293.8|35
1588319400000|2020-05-01 07:50:00|294.35|294.1|294.55|294.35|294.55|294.4|294.3|294.05|100
1588319700000|2020-05-01 07:55:00|294.5|294.3|294.85|294.65|294.95|294.8|294.5|294.3|86
1588320000000|2020-05-01 08:00:00|294.75|294.55|294.6|294.4|294.9|294.75|294.6|294.4|46
1588320300000|2020-05-01 08:05:00|294.55|294.3|294.55|294.35|294.55|294.35|294.15|293.9|36
1588320600000|2020-05-01 08:10:00|294.6|294.4|294.85|294.7|294.85|294.7|294.45|294.25|42
1588320900000|2020-05-01 08:15:00|294.8|294.65|294.8|294.6|295|294.8|294.65|294.45|24
1588321200000|2020-05-01 08:20:00|294.75|294.65|295.1|294.85|295.1|294.9|294.75|294.55|43
1588321500000|2020-05-01 08:25:00|295.05|294.9|295.15|294.95|295.15|295|294.95|294.75|45
1588321800000|2020-05-01 08:30:00|295.1|295|295.2|295.05|295.35|295.15|295.1|295|35
1588322100000|2020-05-01 08:35:00|295.25|295|295.1|294.95|295.4|295.2|295.1|294.95|45
1588322400000|2020-05-01 08:40:00|295.15|295|295.1|294.95|295.2|295|294.9|294.75|62
1588322700000|2020-05-01 08:45:00|295.15|295|295.15|295|295.2|295|295|294.85|23
1588323000000|2020-05-01 08:50:00|295.2|294.95|294.75|294.55|295.4|295.2|294.7|294.5|334
1588323300000|2020-05-01 08:55:00|294.7|294.5|295.2|295|295.25|295.05|294.45|294.25|125
1588323600000|2020-05-01 09:00:00|294.99|294.79|294.44|294.24|295.04|294.84|294.44|294.24|104
1588323900000|2020-05-01 09:05:00|294.39|294.29|294.54|294.29|294.69|294.49|294.34|293.94|61
1588324200000|2020-05-01 09:10:00|294.59|294.34|294.84|294.64|294.89|294.69|294.54|294.29|42
1588324500000|2020-05-01 09:15:00|294.79|294.54|294.79|294.44|294.84|294.64|294.64|294.39|10
1588324800000|2020-05-01 09:20:00|294.89|294.29|294.69|294.09|294.89|294.29|294.69|294.09|0
1588325100000|2020-05-01 09:25:00|294.79|294.19|294.89|294.29|294.99|294.39|294.79|294.19|1
1588325400000|2020-05-01 09:30:00|294.99|294.39|294.69|294.09|294.99|294.39|294.59|293.99|0
1588325700000|2020-05-01 09:35:00|294.59|293.99|294.79|294.19|294.89|294.29|294.59|293.99|0
1588326000000|2020-05-01 09:40:00|294.69|294.09|294.79|294.19|294.89|294.29|294.69|294.09|0
1588326300000|2020-05-01 09:45:00|294.69|294.09|294.59|293.99|294.79|294.19|294.59|293.99|0
1588326600000|2020-05-01 09:50:00|294.69|294.09|294.89|294.29|294.89|294.29|294.69|294.09|0
1588326900000|2020-05-01 09:55:00|294.79|294.19|294.79|294.19|294.89|294.29|294.79|294.19|0
1588327200000|2020-05-01 10:00:00|294.69|294.09|294.44|294.14|294.89|294.29|294.39|294.09|5
1588327500000|2020-05-01 10:05:00|294.49|294.19|294.59|294.34|294.69|294.44|294.44|294.19|15
1588328100000|2020-05-01 10:15:00|294.54|294.29|294.74|294.39|294.74|294.54|294.54|294.29|5
1588328400000|2020-05-01 10:20:00|294.69|294.44|294.79|294.54|294.79|294.59|294.64|294.44|0
1588328700000|2020-05-01 10:25:00|294.74||294.79||294.79||294.74||0
1588329300000|2020-05-01 10:35:00|294.74||294.74||294.79||294.74||0
1588329600000|2020-05-01 10:40:00|294.69||294.74||294.74||294.69||0
1588329900000|2020-05-01 10:45:00|294.79|294.49|294.69|294.49|294.79|294.49|294.64|294.49|15
1588330200000|2020-05-01 10:50:00|294.64|294.44|294.79|294.59|294.84|294.64|294.59|294.44|24
1588330500000|2020-05-01 10:55:00|294.74|294.64|294.89|294.74|294.89|294.74|294.74|294.64|16
1588330800000|2020-05-01 11:00:00|294.94|294.79|294.94|294.74|294.94|294.79|294.89|294.74|11
1588331100000|2020-05-01 11:05:00|294.89|294.69|294.84|294.69|294.94|294.69|294.74|294.59|22
1588331400000|2020-05-01 11:10:00|294.79|294.64|294.84|294.64|294.84|294.69|294.74|294.59|20
1588331700000|2020-05-01 11:15:00|294.79|294.59|294.79|294.59|294.89|294.69|294.74|294.59|5
1588332000000|2020-05-01 11:20:00|294.74|294.54|294.54|294.29|294.79|294.54|294.49|294.29|11
1588332300000|2020-05-01 11:25:00|294.49|294.34|294.49|294.24|294.54|294.34|294.39|294.24|19
1588332600000|2020-05-01 11:30:00|294.44|294.19|294.54|294.29|294.59|294.34|294.39|294.19|5
1588332900000|2020-05-01 11:35:00|294.59|294.34|294.54|294.29|294.59|294.34|294.44|294.24|0
1588333200000|2020-05-01 11:40:00|294.59|294.34|294.69|294.44|294.74|294.49|294.59|294.29|0
1588333500000|2020-05-01 11:45:00|294.64|294.49|294.69|294.39|294.74|294.54|294.64|294.39|0
1588333800000|2020-05-01 11:50:00|294.64|294.44|294.54|294.34|294.64|294.44|294.54|294.29|2
1588334100000|2020-05-01 11:55:00|294.49|294.29|294.59|294.34|294.59|294.34|294.49|294.19|1
1588334400000|2020-05-01 12:00:00|294.54|294.39|294.49|294.29|294.54|294.39|294.44|294.24|7
1588334700000|2020-05-01 12:05:00|294.44|294.34|294.69|294.49|294.69|294.49|294.44|294.34|0
1588335000000|2020-05-01 12:10:00|294.74|294.54|294.69|294.44|294.74|294.54|294.64|294.44|4
1588335300000|2020-05-01 12:15:00|294.64|294.39|294.59|294.39|294.64|294.44|294.54|294.39|14
1588335600000|2020-05-01 12:20:00|294.49|294.34|294.49|294.29|294.59|294.39|294.49|294.29|29
1588335900000|2020-05-01 12:25:00|294.44|294.34|294.59|294.34|294.64|294.44|294.44|294.34|4
1588336200000|2020-05-01 12:30:00|294.54|294.39|294.59|294.34|294.64|294.44|294.54|294.34|0
1588336500000|2020-05-01 12:35:00|294.54|294.39|294.44|294.29|294.54|294.39|294.44|294.24|4
1588336800000|2020-05-01 12:40:00|294.49|294.34|294.44|294.24|294.49|294.34|294.44|294.24|9
1588337100000|2020-05-01 12:45:00|294.49|294.29|294.49|294.24|294.59|294.39|294.44|294.24|21
1588337400000|2020-05-01 12:50:00|294.44|294.29|294.49|294.29|294.49|294.29|294.39|294.19|14
1588337700000|2020-05-01 12:55:00|294.54|294.34|294.54|294.34|294.59|294.39|294.49|294.24|48
1588338000000|2020-05-01 13:00:00|294.49|294.29|294.14|293.94|294.54|294.29|294.14|293.94|43
1588338300000|2020-05-01 13:05:00|294.09|293.89|294.29|294.09|294.29|294.09|293.99|293.84|60
1588338600000|2020-05-01 13:10:00|294.34|294.14|294.49|294.29|294.49|294.29|294.34|294.09|1
1588338900000|2020-05-01 13:15:00|294.54|294.34|294.64|294.44|294.64|294.49|294.54|294.34|7
1588339200000|2020-05-01 13:20:00|294.69|294.54|294.74|294.54|294.79|294.59|294.64|294.49|9
1588339500000|2020-05-01 13:25:00|294.69|294.49|294.69|294.54|294.74|294.54|294.59|294.39|25
1588339800000|2020-05-01 13:30:00|294.64|294.49|295.54|295.34|295.54|295.34|294.49|294.29|145
1588340100000|2020-05-01 13:35:00|295.49|295.29|294.64|294.44|295.49|295.29|294.64|294.39|56
1588340400000|2020-05-01 13:40:00|294.69|294.49|294.59|294.34|294.74|294.54|294.54|294.29|10
1588340700000|2020-05-01 13:45:00|294.64|294.29|294.74|294.49|294.74|294.54|294.54|294.29|9
1588341000000|2020-05-01 13:50:00|294.69|294.44|294.39|294.19|294.74|294.54|294.34|294.19|87
1588341300000|2020-05-01 13:55:00|294.44|294.24|295.09|294.79|295.09|294.79|294.44|294.24|78
1588341600000|2020-05-01 14:00:00|295.19|294.84|295.19|294.99|295.49|295.34|294.99|294.79|29
1588341900000|2020-05-01 14:05:00|295.14|294.89|295.14|294.94|295.34|295.14|295.14|294.89|17
1588342200000|2020-05-01 14:10:00|295.09|294.89|295.04|294.79|295.14|294.89|294.79|294.59|10
1588342500000|2020-05-01 14:15:00|294.99|294.74|294.64|294.44|295.04|294.84|294.64|294.44|16
1588342800000|2020-05-01 14:20:00|294.59|294.34|294.39|294.14|294.59|294.34|294.34|294.09|28
1588343100000|2020-05-01 14:25:00|294.44|294.19|294.64|294.44|294.74|294.54|294.44|294.19|23
1588343400000|2020-05-01 14:30:00|294.74|294.49|294.79|294.64|294.79|294.64|294.49|294.34|28
1588343700000|2020-05-01 14:35:00|294.84|294.69|294.99|294.79|295.14|294.99|294.84|294.69|20
1588344000000|2020-05-01 14:40:00|295.04|294.84|294.99|294.79|295.14|294.99|294.99|294.79|20
1588344300000|2020-05-01 14:45:00|295.09|294.74|295.14|294.94|295.14|294.99|294.89|294.74|45
1588344600000|2020-05-01 14:50:00|295.09|294.84|295.14|294.94|295.24|295.09|295.04|294.84|18
1588344900000|2020-05-01 14:55:00|295.04|294.89|295.04|294.84|295.24|295.04|294.94|294.79|61
1588345200000|2020-05-01 15:00:00|294.99|294.79|294.84|294.64|295.04|294.79|294.79|294.59|86
1588345500000|2020-05-01 15:05:00|294.79|294.54|294.79|294.59|294.84|294.69|294.69|294.49|23
1588345800000|2020-05-01 15:10:00|294.74|294.64|294.69|294.49|294.79|294.64|294.59|294.44|32
1588346100000|2020-05-01 15:15:00|294.64|294.44|294.39|294.19|294.64|294.49|294.39|294.19|16
1588346400000|2020-05-01 15:20:00|294.34|294.24|294.24|294.09|294.49|294.34|294.24|294.09|41
1588346700000|2020-05-01 15:25:00|294.29|294.14|294.24|294.04|294.34|294.14|294.14|293.99|21
1588347000000|2020-05-01 15:30:00|294.19|293.99|294.04|293.84|294.19|293.99|293.99|293.84|17
1588347300000|2020-05-01 15:35:00|293.99|293.89|294.14|293.94|294.19|293.99|293.99|293.84|7
1588347600000|2020-05-01 15:40:00|294.09|293.99|293.94|293.79|294.09|293.99|293.94|293.74|4
1588347900000|2020-05-01 15:45:00|293.89|293.74|293.84|293.64|293.89|293.74|293.59|293.44|33
1588348200000|2020-05-01 15:50:00|293.79|293.59|293.39|293.19|293.79|293.59|293.34|293.14|29
1588348500000|2020-05-01 15:55:00|293.44|293.24|293.34|293.14|293.49|293.29|293.24|293.04|10
1588348800000|2020-05-01 16:00:00|293.29|293.09|292.59|292.39|293.29|293.09|292.54|292.34|35
1588349100000|2020-05-01 16:05:00|292.64|292.44|292.89|292.64|292.99|292.79|292.64|292.39|21
1588349400000|2020-05-01 16:10:00|292.94|292.69|293.29|293.04|293.29|293.14|292.94|292.69|21
1588349700000|2020-05-01 16:15:00|293.24|293.09|293.14|292.89|293.29|293.09|293.09|292.89|7
1588350000000|2020-05-01 16:20:00|293.19|292.94|292.99|292.79|293.24|293.04|292.99|292.79|5
1588350300000|2020-05-01 16:25:00|293.04|292.84|292.84|292.64|293.04|292.84|292.79|292.64|7
1588350600000|2020-05-01 16:30:00|292.79|292.59|293.04|292.79|293.04|292.84|292.64|292.44|11
1588350900000|2020-05-01 16:35:00|292.99|292.74|292.69|292.44|293.04|292.79|292.69|292.44|0
1588351200000|2020-05-01 16:40:00|292.64|292.54|292.54|292.29|292.69|292.54|292.44|292.24|6
1588351500000|2020-05-01 16:45:00|292.49|292.34|292.49|292.29|292.69|292.44|292.49|292.24|3
1588351800000|2020-05-01 16:50:00|292.54|292.34|292.64|292.39|292.64|292.44|292.49|292.29|5
1588352100000|2020-05-01 16:55:00|292.59|292.34|292.64|292.44|292.69|292.49|292.59|292.34|0
1588352400000|2020-05-01 17:00:00|292.69|292.49|292.89|292.69|292.89|292.69|292.69|292.49|2
1588352700000|2020-05-01 17:05:00|292.84|292.64|292.69|292.44|292.89|292.64|292.69|292.44|1
1588353000000|2020-05-01 17:10:00|292.64|292.49|292.54|292.29|292.64|292.49|292.54|292.29|6
1588353300000|2020-05-01 17:15:00|292.49|292.34|292.49|292.29|292.54|292.34|292.39|292.24|5
1588353600000|2020-05-01 17:20:00|292.54|292.34|292.49|292.29|292.59|292.39|292.49|292.29|10
1588353900000|2020-05-01 17:25:00|292.54|292.34|292.84|292.64|292.84|292.64|292.54|292.29|27
1588354200000|2020-05-01 17:30:00|292.89|292.59|292.79|292.49|292.99|292.74|292.69|292.49|7
1588354500000|2020-05-01 17:35:00|292.59|292.44|292.44|292.24|292.74|292.49|292.44|292.24|11
1588354800000|2020-05-01 17:40:00|292.39|292.19|292.29|292.09|292.39|292.19|292.24|291.99|10
1588355100000|2020-05-01 17:45:00|292.24|292.04|292.19|292.04|292.24|292.09|292.04|291.84|16
1588355400000|2020-05-01 17:50:00|292.24|292.09|292.19|292.04|292.29|292.14|292.14|291.94|10
1588355700000|2020-05-01 17:55:00|292.24|291.99|292.19|292.04|292.24|292.09|292.14|291.94|7
1588356000000|2020-05-01 18:00:00|292.14|291.99|292.34|292.14|292.34|292.19|292.09|291.84|5
1588356300000|2020-05-01 18:05:00|292.39|292.19|292.39|292.14|292.49|292.29|292.29|292.04|26
1588356600000|2020-05-01 18:10:00|292.44|292.19|292.24|291.99|292.44|292.24|292.19|291.99|6
1588356900000|2020-05-01 18:15:00|292.19|292.04|292.39|292.14|292.39|292.19|292.14|291.94|4
1588357200000|2020-05-01 18:20:00|292.44|292.19|292.74|292.49|292.74|292.54|292.44|292.14|9
1588357500000|2020-05-01 18:25:00|292.69|292.54|292.84|292.64|292.99|292.79|292.69|292.49|29
1588357800000|2020-05-01 18:30:00|292.79|292.59|292.59|292.39|292.84|292.59|292.59|292.39|1
1588358100000|2020-05-01 18:35:00|292.54|292.34|292.79|292.54|292.79|292.59|292.49|292.29|14
1588358400000|2020-05-01 18:40:00|292.84|292.59|292.64|292.39|292.84|292.59|292.59|292.39|5
1588358700000|2020-05-01 18:45:00||292.34||292.39||292.44||292.34|0
1588359000000|2020-05-01 18:50:00|292.54|292.34|292.54|292.34|292.54|292.34|292.54|292.24|0
1588359300000|2020-05-01 18:55:00|292.64|292.39|292.59|292.39|292.64|292.39|292.34|292.14|48
1588359600000|2020-05-01 19:00:00|292.54|292.34|292.54|292.34|292.79|292.59|292.49|292.29|4
1588359900000|2020-05-01 19:05:00|292.59|292.29|292.64|292.39|292.64|292.44|292.49|292.29|2
1588360200000|2020-05-01 19:10:00|292.59|292.44|292.94|292.69|292.94|292.74|292.59|292.44|6
1588360500000|2020-05-01 19:15:00|292.89|292.64|292.89|292.69|292.94|292.74|292.84|292.59|7
1588360800000|2020-05-01 19:20:00|292.94|292.74|292.69|292.54|292.94|292.74|292.69|292.54|0
1588361100000|2020-05-01 19:25:00|292.64|292.49|292.74|292.49|292.74|292.49|292.59|292.39|10
1588361400000|2020-05-01 19:30:00|292.79|292.54|292.69|292.49|292.84|292.64|292.64|292.49|19
1588361700000|2020-05-01 19:35:00|292.74|292.54|292.94|292.74|292.94|292.74|292.69|292.49|6
1588362000000|2020-05-01 19:40:00|292.99|292.79|292.89|292.64|293.14|292.94|292.84|292.59|6
1588362300000|2020-05-01 19:45:00|292.84|292.59|293.14|292.89|293.29|293.09|292.79|292.54|27
1588362600000|2020-05-01 19:50:00|292.99|292.74|292.79|292.49|293.14|292.89|292.64|292.49|13
1588362900000|2020-05-01 19:55:00|292.74|292.54|292.94|292.59|292.94|292.74|292.69|292.44|54
1588363200000|2020-05-01 20:00:00|292.99|292.69|292.94|292.64|293.14|292.89|292.89|292.64|8
1588363500000|2020-05-01 20:05:00|292.89|292.74|293.04|292.79|293.04|292.89|292.89|292.69|4
1588363800000|2020-05-01 20:10:00|292.99|292.84|292.99|292.74|293.04|292.84|292.99|292.74|0
1588364100000|2020-05-01 20:15:00|292.84|292.69|292.89|292.54|292.94|292.69|292.74|292.54|6
1588364400000|2020-05-01 20:20:00|292.64|292.49|293.19|292.59|293.24|292.69|292.64|292.49|8
1588364700000|2020-05-01 20:25:00|292.99||293.19||293.19||292.99||0
1588365000000|2020-05-01 20:30:00|293.14|292.04|292.54|292.29|293.14|292.59|292.34|292.04|72
1588365300000|2020-05-01 20:35:00|292.44|292.24|292.44|292.19|292.54|292.29|292.34|292.04|11
1588365600000|2020-05-01 20:40:00|292.49|292.14|292.64|291.94|292.69|292.19|292.24|291.94|18
1588365900000|2020-05-01 20:45:00|292.69|291.99|292.29|292.14|292.79|292.24|292.24|291.94|14
1588366200000|2020-05-01 20:50:00|292.54|292.09|292.49|292.04|292.79|292.29|292.24|291.94|11
1588366500000|2020-05-01 20:55:00|292.24|292.09|292.39|291.59|292.49|292.09|291.94|291.49|9
1588543200000|2020-05-03 22:00:00|290.29|289.69|290.49|289.89|290.69|290.09|290.29|289.69|0
1588543500000|2020-05-03 22:05:00|290.59|289.99|290.59|289.99|290.79|290.19|290.49|289.89|0
1588543800000|2020-05-03 22:10:00|290.69|290.09|290.89|290.29|290.89|290.29|290.39|289.79|0
1588544100000|2020-05-03 22:15:00|290.99|290.39|290.79|290.19|290.99|290.39|290.59|289.99|0
1588544400000|2020-05-03 22:20:00|290.69|290.09|290.49|289.89|290.79|290.19|290.49|289.89|0
1588544700000|2020-05-03 22:25:00|290.59|289.99|290.29|289.69|290.59|289.99|290.09|289.49|0
1588545000000|2020-05-03 22:30:00|290.39|289.79|290.29|289.69|290.49|289.89|290.19|289.59|0
1588545300000|2020-05-03 22:35:00|290.39|289.79|289.99|289.39|290.39|289.79|289.89|289.29|0
1588545600000|2020-05-03 22:40:00|289.89|289.29|289.69|289.09|290.19|289.59|289.69|289.09|0
1588545900000|2020-05-03 22:45:00|289.79|289.19|289.99|289.39|290.09|289.49|289.79|289.19|0
1588546200000|2020-05-03 22:50:00|290.09|289.49|289.99|289.39|290.09|289.49|289.79|289.19|0
1588546500000|2020-05-03 22:55:00|289.89|289.29|290.19|289.59|290.29|289.69|289.89|289.29|0
1588546800000|2020-05-03 23:00:00|290.29|289.69|290.19|289.59|290.49|289.89|290.19|289.59|0
1588547100000|2020-05-03 23:05:00|290.29|289.69|290.29|289.69|290.39|289.79|289.89|289.29|0
1588547400000|2020-05-03 23:10:00|290.19|289.59|291.25|290.65|291.35|290.75|290.19|289.59|0
1588547700000|2020-05-03 23:15:00|291.35|290.75|291.65|291.05|291.65|291.05|291.25|290.65|0
1588548000000|2020-05-03 23:20:00|291.75|291.15|291.75|291.15|291.75|291.15|291.65|291.05|0
1588548300000|2020-05-03 23:25:00|291.65|291.05|291.75|291.15|291.85|291.25|291.65|291.05|0
1588548600000|2020-05-03 23:30:00|291.85|291.25|291.25|290.65|291.85|291.25|291.25|290.65|0
1588548900000|2020-05-03 23:35:00|291.15|290.55|291.15|290.55|291.25|290.65|290.95|290.35|0
1588549200000|2020-05-03 23:40:00|291.05|290.45|290.65|290.05|291.15|290.55|290.55|289.95|0
1588549500000|2020-05-03 23:45:00|290.55|289.95|290.65|290.05|290.85|290.25|290.55|289.95|0
1588549800000|2020-05-03 23:50:00|290.35|289.75|290.65|290.05|290.75|290.15|290.25|289.65|0
1588550100000|2020-05-03 23:55:00|290.75|290.15|290.85|290.25|290.85|290.25|290.65|290.05|0
1588550400000|2020-05-04 00:00:00|290.95|290.35|290.95|290.35|291.15|290.55|290.85|290.25|0
1588550700000|2020-05-04 00:05:00|291.05|290.45|290.95|290.35|291.15|290.55|290.85|290.25|0
1588551000000|2020-05-04 00:10:00|291.05|290.45|291.05|290.45|291.15|290.55|290.95|290.35|0
1588551300000|2020-05-04 00:15:00|291.15|290.55|289.35|288.75|291.35|290.75|288.55|287.95|0
1588551600000|2020-05-04 00:20:00|289.25|288.65|289.35|288.75|289.45|288.85|289.25|288.65|0
1588551900000|2020-05-04 00:25:00|289.25|288.65|290.05|289.45|290.25|289.65|289.25|288.65|0
1588552200000|2020-05-04 00:30:00|291.4|291.1|291.25|291|292.5|292.25|291.25|290.05|409
1588552500000|2020-05-04 00:35:00|291.2|290.95|290.55|290.35|291.2|290.95|290.25|290.1|254
1588552800000|2020-05-04 00:40:00|290.5|290.3|291.55|291.3|291.6|291.3|290.4|290.25|188
1588553100000|2020-05-04 00:45:00|291.7|291.25|292.3|292.1|293.1|292.9|291.45|291.25|444
1588553400000|2020-05-04 00:50:00|292.25|292.05|292.1|291.85|293|292.75|291.8|291.65|449
1588553700000|2020-05-04 00:55:00|292.05|291.8|293.55|293.4|294.4|294.2|291.75|291.55|692
1588554000000|2020-05-04 01:00:00|293.6|293.55|293.2|293|294.4|294.15|292.75|292.5|971
1588554300000|2020-05-04 01:05:00|293.15|293.05|295.15|294.95|295.45|295.25|293.15|293.05|887
1588554600000|2020-05-04 01:10:00|295.1|295|295.5|295.3|295.8|295.65|294.95|294.8|845
1588554900000|2020-05-04 01:15:00|295.45|295.25|295.45|295.3|295.75|295.55|295.05|294.9|688
1588555200000|2020-05-04 01:20:00|295.5|295.35|294.7|294.5|295.6|295.45|294.6|294.45|459
1588555500000|2020-05-04 01:25:00|294.75|294.55|295.45|295.25|295.85|295.65|294.6|294.4|517
1588555800000|2020-05-04 01:30:00|295.55|295.3|295.45|295.2|296|295.8|295.05|294.85|519
1588556100000|2020-05-04 01:35:00|295.4|295.25|295.55|295.35|295.8|295.6|294.85|294.7|668
1588556400000|2020-05-04 01:40:00|295.5|295.3|295|294.8|295.85|295.65|294.75|294.6|741
1588556700000|2020-05-04 01:45:00|294.9|294.75|295.15|295|295.35|295.15|294.55|294.35|575
1588557000000|2020-05-04 01:50:00|295.2|295.05|295.75|295.55|295.85|295.7|295.15|295|460
1588557300000|2020-05-04 01:55:00|295.7|295.5|295.6|295.4|296|295.8|295.55|295.4|340
1588557600000|2020-05-04 02:00:00|295.55|295.35|295.4|295.25|295.85|295.65|295.35|295.15|688
1588557900000|2020-05-04 02:05:00|295.35|295.2|295.3|295.1|295.45|295.25|295.05|294.85|333
1588558200000|2020-05-04 02:10:00|295.25|295|294.85|294.65|295.25|295.1|294.85|294.65|287
1588558500000|2020-05-04 02:15:00|294.8|294.6|294.85|294.65|294.85|294.7|294.6|294.4|249
1588558800000|2020-05-04 02:20:00|294.8|294.7|294.55|294.35|295.05|294.9|294.3|294.1|277
1588559100000|2020-05-04 02:25:00|294.6|294.4|294.7|294.5|294.75|294.55|294.3|294.15|282
1588559400000|2020-05-04 02:30:00|294.65|294.45|294.65|294.45|294.75|294.6|294.4|294.25|159
1588559700000|2020-05-04 02:35:00|294.7|294.5|294.8|294.6|294.85|294.65|294.25|294.1|293
1588560000000|2020-05-04 02:40:00|294.85|294.65|294.9|294.7|294.95|294.75|294.6|294.45|175
1588560300000|2020-05-04 02:45:00|294.85|294.65|294.5|294.35|294.85|294.65|294.5|294.25|94
1588560600000|2020-05-04 02:50:00|294.55|294.3|294.65|294.45|294.8|294.65|294.5|294.3|133
1588560900000|2020-05-04 02:55:00|294.6|294.5|294.8|294.6|294.8|294.65|294.45|294.3|146
1588561200000|2020-05-04 03:00:00|294.85|294.65|295.25|295.05|295.25|295.1|294.85|294.6|176
1588561500000|2020-05-04 03:05:00|295.2|295|295.6|295.4|295.75|295.55|295.1|294.95|268
1588561800000|2020-05-04 03:10:00|295.55|295.45|295.4|295.2|295.6|295.45|295.2|295|117
1588562100000|2020-05-04 03:15:00|295.35|295.15|295.25|295.05|295.35|295.15|295.2|295|162
1588562400000|2020-05-04 03:20:00|295.3|295.1|295.2|295|295.5|295.3|294.95|294.8|156
1588562700000|2020-05-04 03:25:00|295.25|295.05|295|294.8|295.25|295.1|294.95|294.8|67
1588563000000|2020-05-04 03:30:00|294.95|294.85|295.3|295.1|295.3|295.15|294.95|294.8|148
1588563300000|2020-05-04 03:35:00|295.25|295.15|295.6|295.45|295.65|295.5|295.25|295.1|112
1588563600000|2020-05-04 03:40:00|295.55|295.4|295.75|295.55|295.75|295.55|295.55|295.35|91
1588563900000|2020-05-04 03:45:00|295.8|295.6|295.85|295.65|296|295.85|295.75|295.6|82
1588564200000|2020-05-04 03:50:00|295.8|295.6|296|295.8|296.05|295.9|295.75|295.6|53
1588564500000|2020-05-04 03:55:00|296.05|295.85|296.2|296|296.2|296|295.9|295.75|60
1588564800000|2020-05-04 04:00:00|296.25|296.05|296.25|296.1|296.8|296.65|296.05|295.85|200
1588565100000|2020-05-04 04:05:00|296.3|296.05|296.4|296.25|296.5|296.35|296.3|296.05|66
1588565400000|2020-05-04 04:10:00|296.45|296.3|296|295.8|296.45|296.3|295.95|295.75|51
1588565700000|2020-05-04 04:15:00|295.95|295.75|295.95|295.8|296.05|295.9|295.95|295.75|51
1588566000000|2020-05-04 04:20:00|295.9|295.75|295.6|295.4|295.95|295.8|295.6|295.4|80
1588566300000|2020-05-04 04:25:00|295.55|295.35|295.35|295.15|295.85|295.65|295.25|295.05|120
1588566600000|2020-05-04 04:30:00|295.3|295.2|295.3|295.1|295.45|295.3|295.25|295|97
1588566900000|2020-05-04 04:35:00|295.35|295.15|295.65|295.45|295.65|295.45|295.25|295.05|78
1588567200000|2020-05-04 04:40:00|295.6|295.35|295.4|295.2|295.6|295.4|295.35|295.15|24
1588567500000|2020-05-04 04:45:00|295.5|295.15|295.6|295.4|295.6|295.45|295.5|295.15|32
1588567800000|2020-05-04 04:50:00|295.65|295.35|295.5|295.3|295.85|295.7|295.45|295.25|72
1588568100000|2020-05-04 04:55:00|295.55|295.35|295.55|295.4|295.65|295.5|295.5|295.3|56
1588568400000|2020-05-04 05:00:00|295.6|295.35|295.8|295.6|296|295.85|295.5|295.35|268
1588568700000|2020-05-04 05:05:00|295.75|295.65|295.75|295.55|295.85|295.7|295.6|295.4|129
1588569000000|2020-05-04 05:10:00|295.8|295.6|296.1|295.95|296.15|296|295.75|295.6|170
1588569300000|2020-05-04 05:15:00|296.15|295.9|296.35|296.15|296.35|296.2|296.1|295.9|89
1588569600000|2020-05-04 05:20:00|296.4|296.2|296.35|296.15|296.55|296.4|296.35|296.15|88
1588569900000|2020-05-04 05:25:00|296.3|296.1|296.15|295.95|296.35|296.2|296.05|295.85|192
1588570200000|2020-05-04 05:30:00|296.1|296|295.7|295.55|296.1|296|295.7|295.55|117
1588570500000|2020-05-04 05:35:00|295.75|295.6|295.8|295.6|295.85|295.65|295.6|295.45|116
1588570800000|2020-05-04 05:40:00|295.75|295.55|295.8|295.6|295.8|295.65|295.5|295.35|97
1588571100000|2020-05-04 05:45:00|295.75|295.55|295.8|295.6|295.85|295.65|295.65|295.45|76
1588571400000|2020-05-04 05:50:00|295.75|295.55|295.4|295.25|295.8|295.6|295.4|295.2|85
1588571700000|2020-05-04 05:55:00|295.35|295.2|295.25|295.05|295.35|295.2|295.1|294.95|134
1588572000000|2020-05-04 06:00:00|295.2|295|294.95|294.75|295.45|295.3|294.9|294.7|253
1588572300000|2020-05-04 06:05:00|294.85|294.8|295.6|295.4|295.7|295.55|294.85|294.65|274
1588572600000|2020-05-04 06:10:00|295.65|295.45|295.7|295.5|295.8|295.6|295.4|295.2|145
1588572900000|2020-05-04 06:15:00|295.65|295.45|295.75|295.55|295.85|295.7|295.6|295.4|115
1588573200000|2020-05-04 06:20:00|295.7|295.6|295.95|295.8|295.95|295.8|295.7|295.55|105
1588573500000|2020-05-04 06:25:00|296|295.85|295.85|295.65|296|295.85|295.8|295.6|82
1588573800000|2020-05-04 06:30:00|295.8|295.7|295.95|295.75|295.95|295.75|295.8|295.6|74
1588574100000|2020-05-04 06:35:00|296|295.8|296.25|296.1|296.25|296.1|295.95|295.8|257
1588574400000|2020-05-04 06:40:00|296.3|296.15|296.45|296.3|296.5|296.35|296.25|296.15|143
1588574700000|2020-05-04 06:45:00|296.5|296.35|297.05|296.85|297.1|296.95|296.5|296.35|457
1588575000000|2020-05-04 06:50:00|297.1|296.9|297.15|296.95|297.35|297.2|297.05|296.85|239
1588575300000|2020-05-04 06:55:00|297.1|297|297.05|296.9|297.2|297.05|296.9|296.7|110
1588575600000|2020-05-04 07:00:00|297.1|296.95|296.95|296.8|297.25|297.1|296.75|296.55|319
1588575900000|2020-05-04 07:05:00|297|296.85|297.1|296.95|297.2|297.05|296.85|296.7|295
1588576200000|2020-05-04 07:10:00|297.15|297|296.95|296.8|297.15|297|296.6|296.45|214
1588576500000|2020-05-04 07:15:00|296.9|296.75|296.6|296.45|297|296.85|296.6|296.45|274
1588576800000|2020-05-04 07:20:00|296.55|296.4|296.9|296.75|296.95|296.8|296.5|296.3|358
1588577100000|2020-05-04 07:25:00|296.85|296.7|296.65|296.45|296.9|296.75|296.6|296.45|275
1588577400000|2020-05-04 07:30:00|296.6|296.4|297|296.85|297.05|296.9|296.55|296.35|197
1588577700000|2020-05-04 07:35:00|296.95|296.8|297|296.8|297.1|296.95|296.85|296.65|249
1588578000000|2020-05-04 07:40:00|296.95|296.85|297|296.8|297.25|297.1|296.85|296.7|243
1588578300000|2020-05-04 07:45:00|297.1|296.85|297.05|296.85|297.2|297.05|296.9|296.75|309
1588578600000|2020-05-04 07:50:00|297|296.8|296.3|296.1|297|296.8|296|295.85|243
1588578900000|2020-05-04 07:55:00|296.4|296.15|296.55|296.4|296.85|296.65|296.25|296|188
1588579200000|2020-05-04 08:00:00|296.6|296.45|296.7|296.5|296.75|296.6|296.25|296.1|160
1588579500000|2020-05-04 08:05:00|296.75|296.55|296.7|296.5|297.1|296.9|296.65|296.5|288
1588579800000|2020-05-04 08:10:00|296.65|296.55|296.55|296.35|296.85|296.6|296.35|296.2|185
1588580100000|2020-05-04 08:15:00|296.5|296.3|296.2|296|296.55|296.4|296.15|296|130
1588580400000|2020-05-04 08:20:00|296.15|295.95|296.05|295.9|296.25|296.1|296|295.85|144
1588580700000|2020-05-04 08:25:00|296|295.85|296.1|295.95|296.15|295.95|295.9|295.75|184
1588581000000|2020-05-04 08:30:00|296.05|295.9|295.95|295.8|296.05|295.95|295.95|295.8|118
1588581300000|2020-05-04 08:35:00|295.8|295.65|295.2|295|295.8|295.65|295|294.85|854
1588581600000|2020-05-04 08:40:00|295.15|295.05|295.55|295.4|295.65|295.45|295.15|295.05|249
1588581900000|2020-05-04 08:45:00|295.6|295.35|295.65|295.45|295.7|295.55|295.4|295.25|177
1588582200000|2020-05-04 08:50:00|295.7|295.5|295.25|295.1|295.7|295.55|295.25|295.1|237
1588582500000|2020-05-04 08:55:00|295.2|295.05|295.5|295.3|295.6|295.45|295.2|295.05|445
1588582800000|2020-05-04 09:00:00|295.46|295.26|295.56|295.36|295.61|295.46|295.41|295.21|559
1588583100000|2020-05-04 09:05:00|295.51|295.31|295.41|295.26|295.66|295.51|295.41|295.26|114
1588583400000|2020-05-04 09:10:00|295.36|295.21|295.21|295.06|295.36|295.21|295.06|294.86|106
1588583700000|2020-05-04 09:15:00|295.16|294.91|294.71|294.46|295.16|294.96|294.66|294.46|186
1588584000000|2020-05-04 09:20:00|295.01|294.41|294.71|294.11|295.11|294.51|294.61|294.01|0
1588584300000|2020-05-04 09:25:00|294.61|294.01|294.71|294.11|294.71|294.11|294.61|294.01|6
1588584600000|2020-05-04 09:30:00|294.81|294.21|294.81|294.21|294.91|294.31|294.71|294.11|0
1588584900000|2020-05-04 09:35:00|294.91|294.31|294.91|294.31|295.01|294.41|294.81|294.21|0
1588585200000|2020-05-04 09:40:00|295.01|294.41|295.21|294.61|295.21|294.61|294.91|294.31|0
1588585500000|2020-05-04 09:45:00|295.31|294.71|295.31|294.71|295.41|294.81|295.21|294.61|0
1588585800000|2020-05-04 09:50:00|295.41|294.81|295.51|295.26|295.51|295.31|295.36|294.81|20
1588586100000|2020-05-04 09:55:00|295.56|295.31|295.61|295.41|295.61|295.41|295.56|295.26|2
1588586400000|2020-05-04 10:00:00|295.56|295.36|295.31|295.06|295.56|295.36|295.31|295.01|6
1588586700000|2020-05-04 10:05:00|295.36|295.11|295.31|295.06|295.36|295.21|295.31|295.01|0
1588587000000|2020-05-04 10:10:00|295.36|295.11|295.46|295.31|295.46|295.31|295.36|295.06|14
1588587300000|2020-05-04 10:15:00|295.51|295.36|295.81|295.61|295.81|295.66|295.51|295.26|23
1588587600000|2020-05-04 10:20:00|295.86|295.66|295.76|295.56|295.86|295.71|295.76|295.56|8
1588587900000|2020-05-04 10:25:00|295.71|295.61|295.76|295.51|295.76|295.61|295.71|295.46|1
1588588200000|2020-05-04 10:30:00|295.71|295.56|295.86|295.66|295.86|295.71|295.71|295.51|31
1588588500000|2020-05-04 10:35:00|295.81|295.71|295.81|295.56|295.86|295.71|295.76|295.56|14
1588588800000|2020-05-04 10:40:00|295.76|295.46|295.86|295.61|295.86|295.71|295.66|295.46|7
1588589100000|2020-05-04 10:45:00|295.81|295.56|295.76|295.56|295.86|295.61|295.71|295.51|2
1588589400000|2020-05-04 10:50:00|295.71|295.51|295.61|295.31|295.76|295.51|295.56|295.31|4
1588589700000|2020-05-04 10:55:00|295.66|295.36|295.66|295.46|295.71|295.46|295.56|295.36|10
1588590000000|2020-05-04 11:00:00|295.61|295.41|295.61|295.36|295.61|295.41|295.61|295.31|5
1588590300000|2020-05-04 11:05:00|295.66|295.41|295.66|295.31|295.66|295.46|295.66|295.31|4
1588590600000|2020-05-04 11:10:00|295.61|295.26|295.31|295.06|295.61|295.26|295.31|295.06|6
1588590900000|2020-05-04 11:15:00|295.21|295.01|295.41|295.16|295.41|295.16|295.16|295.01|10
1588591200000|2020-05-04 11:20:00||295.21||295.06||295.21||295.06|0
1588591500000|2020-05-04 11:25:00|295.46|295.11|295.46|295.16|295.51|295.26|295.46|295.11|12
1588591800000|2020-05-04 11:30:00|295.36|295.21|295.51|295.26|295.51|295.31|295.36|295.16|5
1588592100000|2020-05-04 11:35:00|295.56|295.31|295.76|295.56|295.76|295.61|295.56|295.26|13
1588592400000|2020-05-04 11:40:00|295.81|295.61|295.81|295.46|295.81|295.66|295.81|295.46|2
1588592700000|2020-05-04 11:45:00|295.71|295.51|295.81|295.61|295.81|295.61|295.66|295.46|8
1588593000000|2020-05-04 11:50:00|295.76|295.66|296.16|296.01|296.16|296.01|295.76|295.51|28
1588593300000|2020-05-04 11:55:00|296.21|295.96|296.01|295.76|296.21|296.01|296.01|295.76|21
1588593600000|2020-05-04 12:00:00|295.96|295.71|295.96|295.76|296.01|295.76|295.86|295.66|23
1588593900000|2020-05-04 12:05:00|295.91|295.81|296.06|295.91|296.06|295.91|295.81|295.66|13
1588594200000|2020-05-04 12:10:00|296.11|295.96|296.36|296.16|296.36|296.21|296.06|295.86|40
1588594500000|2020-05-04 12:15:00|296.41|296.21|296.46|296.26|296.56|296.41|296.31|296.16|43
1588594800000|2020-05-04 12:20:00|296.51|296.31|296.61|296.41|296.66|296.46|296.46|296.26|45
1588595100000|2020-05-04 12:25:00|296.66|296.46|296.81|296.61|296.81|296.61|296.61|296.41|23
1588595400000|2020-05-04 12:30:00|296.76|296.56|296.56|296.41|296.81|296.66|296.56|296.41|19
1588595700000|2020-05-04 12:35:00|296.61|296.46|296.51|296.36|296.66|296.46|296.46|296.26|11
1588596000000|2020-05-04 12:40:00|296.56|296.41|296.56|296.36|296.71|296.51|296.51|296.36|9
1588596300000|2020-05-04 12:45:00|296.51|296.31|296.21|296.01|296.56|296.31|296.11|295.91|29
1588596600000|2020-05-04 12:50:00|296.26|296.06|296.11|295.91|296.36|296.16|296.06|295.91|51
1588596900000|2020-05-04 12:55:00|296.06|295.86|296.11|295.91|296.16|295.96|296.01|295.86|21
1588597200000|2020-05-04 13:00:00|296.06|295.86|295.96|295.81|296.21|295.96|295.91|295.76|31
1588597500000|2020-05-04 13:05:00|296.01|295.86|295.81|295.61|296.06|295.86|295.81|295.61|37
1588597800000|2020-05-04 13:10:00|295.86|295.66|296.11|295.91|296.21|296.06|295.81|295.66|35
1588598100000|2020-05-04 13:15:00|296.06|295.86|296.01|295.86|296.16|296.01|295.91|295.76|14
1588598400000|2020-05-04 13:20:00|295.96|295.81|296.06|295.91|296.06|295.91|295.86|295.71|49
1588598700000|2020-05-04 13:25:00|296.11|295.96|295.96|295.71|296.16|296.01|295.81|295.66|25
1588599000000|2020-05-04 13:30:00|296.01|295.76|295.31|295.06|296.06|295.91|295.11|294.96|37
1588599300000|2020-05-04 13:35:00|295.36|295.01|295.11|294.86|295.36|295.01|294.81|294.61|26
1588599600000|2020-05-04 13:40:00|295.16|294.81|295.36|295.16|295.36|295.16|295.11|294.76|25
1588599900000|2020-05-04 13:45:00|295.41|295.11|295.51|295.31|295.56|295.41|295.26|295.11|54
1588600200000|2020-05-04 13:50:00|295.46|295.36|296.06|295.86|296.06|295.91|295.46|295.26|173
1588600500000|2020-05-04 13:55:00|296.01|295.91|295.86|295.61|296.16|296.01|295.86|295.61|91
1588600800000|2020-05-04 14:00:00|295.96|295.66|296.36|296.11|296.46|296.26|295.81|295.61|76
1588601100000|2020-05-04 14:05:00|296.46|296.16|296.26|296.01|296.46|296.31|296.16|296.01|34
1588601400000|2020-05-04 14:10:00|296.31|296.06|296.56|296.31|296.56|296.36|296.21|296.01|37
1588601700000|2020-05-04 14:15:00|296.46|296.36|296.61|296.41|296.76|296.61|296.36|296.16|53
1588602000000|2020-05-04 14:20:00|296.56|296.36|296.21|296.01|296.61|296.36|296.21|296.01|12
1588602300000|2020-05-04 14:25:00|296.16|295.96|296.06|295.81|296.16|295.96|295.96|295.81|12
1588602600000|2020-05-04 14:30:00|296.01|295.71|295.81|295.56|296.06|295.86|295.66|295.46|29
1588602900000|2020-05-04 14:35:00|295.86|295.61|296.11|295.86|296.26|296.01|295.86|295.56|36
1588603200000|2020-05-04 14:40:00|296.06|295.81|296.36|296.11|296.36|296.11|296.01|295.76|5
1588603500000|2020-05-04 14:45:00|296.41|296.16|296.06|295.66|296.51|296.31|296.06|295.66|22
1588603800000|2020-05-04 14:50:00|295.76|295.61|296.31|296.01|296.31|296.06|295.76|295.56|17
1588604100000|2020-05-04 14:55:00|296.26|295.96|295.91|295.56|296.26|296.01|295.91|295.56|3
1588604400000|2020-05-04 15:00:00|295.86|295.61|295.96|295.71|296.01|295.76|295.76|295.56|12
1588604700000|2020-05-04 15:05:00|296.01|295.76|295.96|295.71|296.26|296.01|295.96|295.71|4
1588605000000|2020-05-04 15:10:00|296.06|295.76|296.11|295.86|296.26|296.06|296.06|295.76|8
1588605300000|2020-05-04 15:15:00|296.16|295.91|296.11|295.81|296.26|296.01|296.01|295.76|2
1588605600000|2020-05-04 15:20:00|296.06|295.86|296.16|295.96|296.16|295.96|295.86|295.61|12
1588605900000|2020-05-04 15:25:00|296.11|295.91|295.81|295.56|296.11|295.91|295.71|295.56|9
1588606200000|2020-05-04 15:30:00|295.86|295.61|296.01|295.81|296.06|295.86|295.76|295.56|28
1588606500000|2020-05-04 15:35:00|295.96|295.76|296.26|296.06|296.31|296.11|295.96|295.71|5
1588606800000|2020-05-04 15:40:00|296.31|296.01|296.16|295.91|296.36|296.11|296.01|295.81|72
1588607100000|2020-05-04 15:45:00|296.26|295.96|296.41|296.16|296.41|296.21|296.16|295.96|5
1588607400000|2020-05-04 15:50:00|296.36|296.11|296.41|296.21|296.41|296.26|296.31|296.11|3
1588607700000|2020-05-04 15:55:00|296.36|296.26|296.21|295.96|296.36|296.26|296.11|295.96|3
1588608000000|2020-05-04 16:00:00|296.26|296.01|296.36|296.11|296.41|296.16|296.21|295.96|0
1588608300000|2020-05-04 16:05:00|296.41|296.21|296.36|296.11|296.46|296.31|296.26|296.06|21
1588608600000|2020-05-04 16:10:00|296.41|296.16|296.21|295.96|296.46|296.21|296.21|295.96|0
1588608900000|2020-05-04 16:15:00|296.16|295.91|296.26|295.96|296.36|296.06|296.11|295.91|0
1588609200000|2020-05-04 16:20:00|296.21|296.01|296.36|296.06|296.36|296.06|296.21|296.01|0
1588609500000|2020-05-04 16:25:00|296.41|296.11|296.36|296.11|296.46|296.16|296.31|296.06|3
1588609800000|2020-05-04 16:30:00|296.41|296.16|296.26|295.96|296.46|296.21|296.06|295.91|22
1588610100000|2020-05-04 16:35:00|296.31|296.01|296.06|295.81|296.31|296.06|296.06|295.81|6
1588610400000|2020-05-04 16:40:00|296.11|295.86|296.16|295.91|296.16|295.91|296.01|295.81|2
1588610700000|2020-05-04 16:45:00|296.11|295.96|296.01|295.81|296.21|295.96|296.01|295.81|4
1588611000000|2020-05-04 16:50:00|295.96|295.76|295.91|295.66|296.01|295.76|295.86|295.66|8
1588611300000|2020-05-04 16:55:00|295.86|295.61|295.86|295.61|295.96|295.71|295.81|295.61|0
1588611600000|2020-05-04 17:00:00|295.91|295.66|295.81|295.61|295.91|295.66|295.76|295.61|12
1588611900000|2020-05-04 17:05:00|295.76|295.56|295.81|295.61|295.86|295.61|295.76|295.56|9
1588612200000|2020-05-04 17:10:00|295.76|295.56|295.76|295.51|295.76|295.56|295.61|295.36|16
1588612500000|2020-05-04 17:15:00|295.81|295.56|295.41|295.16|295.81|295.56|295.26|295.06|42
1588612800000|2020-05-04 17:20:00|295.36|295.11|295.31|295.11|295.41|295.16|295.21|295.01|7
1588613100000|2020-05-04 17:25:00|295.26|295.06|295.36|295.16|295.36|295.16|295.26|295.06|1
1588613400000|2020-05-04 17:30:00|295.41|295.21|295.66|295.41|295.66|295.41|295.36|295.16|5
1588613700000|2020-05-04 17:35:00|295.76|295.46|295.76|295.46|295.76|295.51|295.76|295.46|0
1588614000000|2020-05-04 17:40:00|295.71|295.51|295.56|295.41|295.71|295.51|295.56|295.41|2
1588614300000|2020-05-04 17:45:00|295.51|295.36|295.81|295.56|295.81|295.56|295.51|295.36|2
1588614600000|2020-05-04 17:50:00||295.51||295.51||295.56||295.51|0
1588614900000|2020-05-04 17:55:00|295.86|295.56|295.86|295.61|295.86|295.66|295.86|295.56|1
1588615200000|2020-05-04 18:00:00||295.66||295.61||295.66||295.51|3
1588615500000|2020-05-04 18:05:00|295.91||295.91||295.91||295.91||0
1588615800000|2020-05-04 18:10:00|296.01|295.66|296.06|295.76|296.16|295.91|296.01|295.66|8
1588616100000|2020-05-04 18:15:00|295.96|295.81|296.06|295.81|296.06|295.81|295.96|295.71|4
1588616400000|2020-05-04 18:20:00|296.01|295.76|296.06|295.81|296.16|295.91|296.01|295.71|1
1588616700000|2020-05-04 18:25:00|296.01|295.76|296.06|295.81|296.11|295.86|295.96|295.71|4
1588617000000|2020-05-04 18:30:00|296.11|295.86|295.96|295.71|296.26|296.01|295.96|295.71|5
1588617300000|2020-05-04 18:35:00|295.91|295.66|295.71|295.46|295.96|295.71|295.71|295.46|10
1588617600000|2020-05-04 18:40:00|295.66|295.41|295.71|295.51|295.86|295.56|295.61|295.41|5
1588617900000|2020-05-04 18:45:00|295.76|295.56|296.06|295.76|296.06|295.76|295.71|295.56|0
1588618200000|2020-05-04 18:50:00|296.01|295.81|296.16|295.86|296.26|296.01|296.01|295.81|0
1588618500000|2020-05-04 18:55:00|296.11|295.91|296.36|296.06|296.41|296.11|296.01|295.76|4
1588618800000|2020-05-04 19:00:00|296.31|296.01|296.16|296.01|296.31|296.06|296.16|295.96|0
1588619100000|2020-05-04 19:05:00|296.21|295.96|296.26|296.06|296.26|296.06|296.11|295.91|4
1588619400000|2020-05-04 19:10:00|296.31|296.11|296.36|296.11|296.46|296.21|296.31|296.06|0
1588619700000|2020-05-04 19:15:00|296.41|296.26|296.46|296.26|296.51|296.31|296.31|296.11|13
1588620000000|2020-05-04 19:20:00|296.51|296.31|296.56|296.41|296.61|296.41|296.51|296.26|10
1588620300000|2020-05-04 19:25:00|296.51|296.36|296.71|296.51|296.71|296.56|296.51|296.31|22
1588620600000|2020-05-04 19:30:00|296.66|296.46|297.01|296.86|297.01|296.86|296.66|296.46|20
1588620900000|2020-05-04 19:35:00|297.06|296.81|296.91|296.71|297.16|297.01|296.91|296.71|12
1588621200000|2020-05-04 19:40:00|296.96|296.76|296.96|296.71|297.16|296.96|296.91|296.71|29
1588621500000|2020-05-04 19:45:00|296.91|296.66|297.01|296.81|297.16|296.91|296.86|296.61|22
1588621800000|2020-05-04 19:50:00|296.96|296.76|296.91|296.71|297.01|296.81|296.71|296.51|48
1588622100000|2020-05-04 19:55:00|296.96|296.76|297.16|296.96|297.26|297.06|296.96|296.71|61
1588622400000|2020-05-04 20:00:00|297.06|296.91|296.81|296.61|297.16|296.91|296.81|296.61|21
1588622700000|2020-05-04 20:05:00|296.76|296.56|296.91|296.61|296.91|296.66|296.76|296.56|3
1588623000000|2020-05-04 20:10:00|296.81|296.66|296.81|296.51|296.81|296.66|296.81|296.51|7
1588623300000|2020-05-04 20:15:00|296.71|296.56|296.86|296.61|296.86|296.66|296.71|296.51|14
1588623600000|2020-05-04 20:20:00|296.76||296.86||296.86||296.76||2
1588623900000|2020-05-04 20:25:00|296.76|296.56|296.81|296.56|296.81|296.56|296.76|296.56|1
1588624200000|2020-05-04 20:30:00|297.41|296.81|297.01|296.76|297.46|296.96|296.91|296.71|90
1588624500000|2020-05-04 20:35:00|296.96||296.91||297.01||296.91||5
1588624800000|2020-05-04 20:40:00|297.01|296.81|296.91|296.71|297.01|296.81|296.91|296.71|18
1588625100000|2020-05-04 20:45:00|296.86|296.66|296.86|296.51|296.96|296.71|296.76|296.51|6
1588625400000|2020-05-04 20:50:00|296.96|296.56|296.91|296.51|296.96|296.66|296.66|296.51|3
1588625700000|2020-05-04 20:55:00|296.96|296.46|297.11|296.41|297.11|296.76|296.76|296.41|6
1588626000000|2020-05-04 21:00:00|297.31||297.31||297.31||297.16||0
1588626600000|2020-05-04 21:10:00|297.21|296.51|297.11|296.51|297.31|296.51|297.11|296.51|0
1588628400000|2020-05-04 21:40:00|297.21|296.61|297.11|296.51|297.21|296.61|297.11|296.51|0
1588629300000|2020-05-04 21:55:00|297.01|296.41|297.01|296.41|297.11|296.51|297.01|296.41|0
1588629600000|2020-05-04 22:00:00|297.11|296.51|297.41|296.81|297.41|296.81|297.01|296.41|0
1588629900000|2020-05-04 22:05:00|297.31|296.71|297.31|296.71|297.41|296.81|297.31|296.71|0
1588630200000|2020-05-04 22:10:00|297.41|296.81|297.31|296.71|297.41|296.81|297.21|296.61|0
1588630500000|2020-05-04 22:15:00|297.41|296.81|297.41|296.81|297.41|296.81|297.31|296.71|0
1588630800000|2020-05-04 22:20:00|297.51|296.91|297.61|297.01|297.71|297.11|297.51|296.91|0
1588631100000|2020-05-04 22:25:00|297.51|296.91|297.61|297.01|297.61|297.01|297.51|296.91|0
1588631400000|2020-05-04 22:30:00|297.71|297.11|297.71|297.11|297.71|297.11|297.61|297.01|0
1588631700000|2020-05-04 22:35:00|297.61|297.01|297.41|296.81|297.61|297.01|297.41|296.81|0
1588632000000|2020-05-04 22:40:00|297.51|296.91|297.41|296.81|297.51|296.91|297.41|296.81|0
1588632300000|2020-05-04 22:45:00|297.31|296.71|297.21|296.61|297.31|296.71|297.21|296.61|0
1588632600000|2020-05-04 22:50:00|297.31|296.71|297.21|296.61|297.31|296.71|297.11|296.51|0
1588632900000|2020-05-04 22:55:00|297.11|296.51|297.21|296.61|297.31|296.71|297.11|296.51|0
1588633200000|2020-05-04 23:00:00|297.31|296.71|297.31|296.71|297.31|296.71|297.11|296.51|0
1588633500000|2020-05-04 23:05:00|297.21|296.61|297.31|296.71|297.31|296.71|297.21|296.61|0
1588633800000|2020-05-04 23:10:00|297.21|296.61|297.31|296.71|297.41|296.81|297.21|296.61|0
1588634100000|2020-05-04 23:15:00|297.21|296.61|297.21|296.61|297.31|296.71|297.21|296.61|0
1588634400000|2020-05-04 23:20:00|297.31|296.71|297.31|296.71|297.31|296.71|297.31|296.71|0
1588634700000|2020-05-04 23:25:00|297.41|296.81|297.31|296.71|297.41|296.81|297.31|296.71|0
1588635000000|2020-05-04 23:30:00|297.41|296.81|298.2|297.6|298.2|297.6|297.41|296.81|0
1588635600000|2020-05-04 23:40:00|298.3|297.7|298.2|297.6|298.3|297.7|298.2|297.6|0
1588635900000|2020-05-04 23:45:00|298.1|297.5|298.2|297.6|298.3|297.7|298.1|297.5|0
1588636200000|2020-05-04 23:50:00|298.3|297.7|298.3|297.7|298.3|297.7|298.2|297.6|0
1588636500000|2020-05-04 23:55:00|298.4|297.8|298.3|297.7|298.4|297.8|298.3|297.7|0
1588636800000|2020-05-05 00:00:00|298.4|297.8|298.7|298.1|298.8|298.2|298.3|297.7|0
1588637100000|2020-05-05 00:05:00|298.6|298|298.3|297.7|298.7|298.1|298.3|297.7|0
1588637400000|2020-05-05 00:10:00|298.4|297.8|298.5|297.9|298.5|297.9|298.4|297.8|0
1588637700000|2020-05-05 00:15:00|298.6|298|298.1|297.5|298.6|298|298.1|297.5|0
1588638000000|2020-05-05 00:20:00|298|297.4|297.7|297.1|298|297.4|297.6|297|0
1588638300000|2020-05-05 00:25:00|297.4|296.8|297.2|296.6|297.5|296.9|297.1|296.5|0
1588638600000|2020-05-05 00:30:00|297.55|296.95|297.35|297.15|297.55|297.15|296.9|296.7|228
1588638900000|2020-05-05 00:35:00|297.4|297.2|297.25|297.05|297.5|297.3|297.1|296.9|63
1588639200000|2020-05-05 00:40:00|297.2|297|297.25|297.1|297.35|297.15|297.1|296.9|81
1588639500000|2020-05-05 00:45:00|297.3|297.15|297.7|297.55|297.95|297.8|297.25|297.05|259
1588639800000|2020-05-05 00:50:00|297.65|297.5|297.85|297.7|298|297.8|297.55|297.35|168
1588640100000|2020-05-05 00:55:00|297.8|297.65|298.6|298.4|298.6|298.4|297.8|297.65|154
1588640400000|2020-05-05 01:00:00|298.5|298.25|299.25|299.05|299.7|299.55|298.25|298.05|957
1588640700000|2020-05-05 01:05:00|299.2|299|299|298.8|299.2|299.05|298.6|298.45|350
1588641000000|2020-05-05 01:10:00|298.95|298.75|299.15|298.95|299.65|299.4|298.7|298.55|373
1588641300000|2020-05-05 01:15:00|299.1|299|299.45|299.25|299.45|299.3|298.85|298.65|229
1588641600000|2020-05-05 01:20:00|299.4|299.3|299.8|299.65|299.85|299.65|299.35|299.15|254
1588641900000|2020-05-05 01:25:00|299.85|299.7|299.75|299.5|299.95|299.8|299.5|299.35|169
1588642200000|2020-05-05 01:30:00|299.8|299.55|299.6|299.4|299.85|299.7|299.5|299.3|155
1588642500000|2020-05-05 01:35:00|299.65|299.45|300.5|300.3|300.5|300.3|299.65|299.4|268
1588642800000|2020-05-05 01:40:00|300.45|300.35|300.35|300.2|300.65|300.5|300.25|300.05|259
1588643100000|2020-05-05 01:45:00|300.4|300.15|300.55|300.4|300.6|300.45|300.15|300|227
1588643400000|2020-05-05 01:50:00|300.5|300.35|300.5|300.3|300.75|300.55|300.45|300.25|197
1588643700000|2020-05-05 01:55:00|300.55|300.35|300.75|300.55|300.8|300.65|300.4|300.25|101
1588644000000|2020-05-05 02:00:00|300.7|300.6|300.45|300.25|300.7|300.6|300.1|299.95|141
1588644300000|2020-05-05 02:05:00|300.4|300.3|300|299.8|300.4|300.3|299.85|299.7|210
1588644600000|2020-05-05 02:10:00|300.05|299.85|300.25|300.1|300.45|300.25|300.05|299.85|165
1588644900000|2020-05-05 02:15:00|300.3|300.05|300.3|300.1|300.6|300.4|300.2|300.05|115
1588645200000|2020-05-05 02:20:00|300.35|300.15|300.25|300.05|300.5|300.3|299.95|299.75|197
1588645500000|2020-05-05 02:25:00|300.2|300.1|300.05|299.85|300.2|300.1|299.9|299.7|76
1588645800000|2020-05-05 02:30:00|300.1|299.9|300.15|300|300.15|300|299.95|299.8|80
1588646100000|2020-05-05 02:35:00|300.25|299.95|299.9|299.75|300.25|300.1|299.75|299.6|119
1588646400000|2020-05-05 02:40:00|299.95|299.8|299.65|299.45|300|299.8|299.6|299.4|173
1588646700000|2020-05-05 02:45:00|299.6|299.5|299.45|299.25|299.65|299.5|299.35|299.2|269
1588647000000|2020-05-05 02:50:00|299.4|299.2|299.4|299.25|299.45|299.3|299.1|298.95|214
1588647300000|2020-05-05 02:55:00|299.35|299.2|299.55|299.4|299.55|299.4|299.15|298.95|172
1588647600000|2020-05-05 03:00:00|299.6|299.45|299.55|299.4|299.65|299.5|299.5|299.35|91
1588647900000|2020-05-05 03:05:00|299.6|299.45|299.3|299.15|299.6|299.45|299.15|299|149
1588648200000|2020-05-05 03:10:00|299.25|299.1|299.35|299.2|299.4|299.2|299.25|299.1|130
1588648500000|2020-05-05 03:15:00|299.4|299.25|299.55|299.35|299.6|299.45|299.3|299.15|88
1588648800000|2020-05-05 03:20:00|299.6|299.4|299.35|299.2|299.6|299.45|299.35|299.2|81
1588649100000|2020-05-05 03:25:00|299.3|299.15|299.4|299.25|299.4|299.25|299.3|299.15|63
1588649400000|2020-05-05 03:30:00|299.45|299.3|299.15|299|299.45|299.3|299.15|299|96
1588649700000|2020-05-05 03:35:00|299.1|298.95|299.1|298.95|299.25|299.1|299.05|298.9|74
1588650000000|2020-05-05 03:40:00|299.15|299|299.25|299.05|299.3|299.15|299.1|298.95|85
1588650300000|2020-05-05 03:45:00|299.2|299|299.2|299|299.25|299.05|299.05|298.85|77
1588650600000|2020-05-05 03:50:00|299.15|298.95|299.25|299.05|299.25|299.05|298.95|298.8|90
1588650900000|2020-05-05 03:55:00|299.3|299.1|299.05|298.85|299.4|299.2|298.95|298.8|77
1588651200000|2020-05-05 04:00:00|298.95|298.8|299|298.8|299.05|298.9|298.95|298.75|48
1588651500000|2020-05-05 04:05:00|298.95|298.85|299.1|298.9|299.15|299|298.95|298.8|61
1588651800000|2020-05-05 04:10:00|299.15|298.95|299.45|299.25|299.45|299.25|299.1|298.95|69
1588652100000|2020-05-05 04:15:00|299.5|299.3|299.1|298.95|299.5|299.3|299.1|298.95|89
1588652400000|2020-05-05 04:20:00|299.05|298.9|298.85|298.7|299.1|298.95|298.8|298.65|156
1588652700000|2020-05-05 04:25:00|298.9|298.65|298.85|298.65|298.9|298.75|298.75|298.55|83
1588653000000|2020-05-05 04:30:00|298.8|298.7|298.9|298.7|298.9|298.75|298.75|298.6|50
1588653300000|2020-05-05 04:35:00|298.85|298.65|298.8|298.6|298.85|298.7|298.75|298.55|20
1588653600000|2020-05-05 04:40:00|298.75|298.55|298.85|298.7|298.9|298.7|298.7|298.55|55
1588653900000|2020-05-05 04:45:00|298.8|298.65|298.8|298.65|298.8|298.65|298.75|298.55|62
1588654200000|2020-05-05 04:50:00|298.85|298.7|299.1|298.9|299.1|298.9|298.7|298.55|69
1588654500000|2020-05-05 04:55:00|299.15|299|299.05|298.9|299.2|299.05|299|298.8|46
1588654800000|2020-05-05 05:00:00|299.15|298.95|299.45|299.25|299.55|299.4|299|298.85|145
1588655100000|2020-05-05 05:05:00|299.4|299.2|299.15|298.95|299.45|299.25|299.15|298.95|134
1588655400000|2020-05-05 05:10:00|299.1|299|299.1|298.9|299.3|299.15|299.05|298.85|127
1588655700000|2020-05-05 05:15:00|299.15|298.95|299.2|299|299.25|299.1|299.1|298.9|104
1588656000000|2020-05-05 05:20:00|299.15|299.05|299.2|299.05|299.2|299.05|299.1|298.9|87
1588656300000|2020-05-05 05:25:00|299.25|299.1|299.05|298.9|299.35|299.15|299.05|298.85|59
1588656600000|2020-05-05 05:30:00|299.1|298.85|299.2|299|299.2|299|299.05|298.85|52
1588656900000|2020-05-05 05:35:00|299.25|299.05|299.35|299.15|299.4|299.25|299.25|299.05|16
1588657200000|2020-05-05 05:40:00|299.25|299.1|299.1|298.9|299.25|299.1|299.05|298.9|53
1588657500000|2020-05-05 05:45:00|299.05|298.85|298.95|298.75|299.1|298.85|298.9|298.75|56
1588657800000|2020-05-05 05:50:00|298.9|298.7|298.95|298.8|298.95|298.8|298.7|298.55|79
1588658100000|2020-05-05 05:55:00|299|298.85|298.95|298.75|299|298.85|298.8|298.65|61
1588658400000|2020-05-05 06:00:00|298.9|298.7|299.3|299.15|299.5|299.35|298.85|298.65|164
1588658700000|2020-05-05 06:05:00|299.2|299.1|299.3|299.1|299.3|299.15|299.05|298.9|198
1588659000000|2020-05-05 06:10:00|299.25|299.15|299.15|298.95|299.3|299.15|299.1|298.9|121
1588659300000|2020-05-05 06:15:00|299.1|298.9|299.2|299|299.2|299.05|299.05|298.85|64
1588659600000|2020-05-05 06:20:00|299.15|298.95|299.1|298.9|299.2|299|299.05|298.9|35
1588659900000|2020-05-05 06:25:00|299.05|298.85|298.95|298.75|299.05|298.9|298.9|298.7|69
1588660200000|2020-05-05 06:30:00|298.9|298.8|298.8|298.6|298.95|298.8|298.8|298.6|117
1588660500000|2020-05-05 06:35:00|298.85|298.65|298.9|298.75|299.05|298.9|298.85|298.65|85
1588660800000|2020-05-05 06:40:00|298.95|298.8|298.85|298.65|299.05|298.9|298.85|298.65|37
1588661100000|2020-05-05 06:45:00|298.8|298.6|299.05|298.85|299.05|298.85|298.75|298.6|54
1588661400000|2020-05-05 06:50:00|299|298.9|299.1|298.9|299.15|299|299|298.85|37
1588661700000|2020-05-05 06:55:00|299.05|298.95|299.15|298.95|299.15|299|299.05|298.9|38
1588662000000|2020-05-05 07:00:00|299.1|299|298.9|298.7|299.15|299|298.8|298.65|196
1588662300000|2020-05-05 07:05:00|298.85|298.75|299.05|298.9|299.05|298.9|298.85|298.7|137
1588662600000|2020-05-05 07:10:00|299.15|298.95|299.45|299.3|299.5|299.35|299.05|298.85|251
1588662900000|2020-05-05 07:15:00|299.4|299.25|299.3|299.1|299.6|299.4|299.1|298.95|264
1588663200000|2020-05-05 07:20:00|299.35|299.15|299.15|299|299.45|299.25|299.1|298.95|123
1588663500000|2020-05-05 07:25:00|299.2|298.95|299.05|298.85|299.2|299.05|298.95|298.75|111
1588663800000|2020-05-05 07:30:00|299.1|298.9|299.45|299.3|299.55|299.4|299.1|298.9|178
1588664100000|2020-05-05 07:35:00|299.4|299.25|299.4|299.2|299.55|299.35|299.25|299.1|137
1588664400000|2020-05-05 07:40:00|299.45|299.25|299.35|299.2|299.5|299.3|299.3|299.15|159
1588664700000|2020-05-05 07:45:00|299.4|299.25|299.1|298.95|299.45|299.25|299.1|298.95|135
1588665000000|2020-05-05 07:50:00|299.15|299|299.15|299|299.3|299.15|299.05|298.9|140
1588665300000|2020-05-05 07:55:00|299.25|299.05|299.25|299.05|299.35|299.15|299.15|298.95|130
1588665600000|2020-05-05 08:00:00|299.2|299|299.3|299.15|299.35|299.2|299.1|298.95|192
1588665900000|2020-05-05 08:05:00|299.35|299.1|299.5|299.3|299.6|299.4|299.3|299.1|190
1588666200000|2020-05-05 08:10:00|299.45|299.35|299.25|299.05|299.65|299.5|299.15|299|237
1588666500000|2020-05-05 08:15:00|299.2|299|298.7|298.5|299.2|299|298.65|298.45|300
1588666800000|2020-05-05 08:20:00|298.65|298.45|299.3|299.1|299.3|299.15|298.6|298.45|152
1588667100000|2020-05-05 08:25:00|299.25|299.15|299.15|299|299.5|299.3|299.15|299|191
1588667400000|2020-05-05 08:30:00|299.1|298.95|299.1|298.9|299.2|299|298.9|298.75|175
1588667700000|2020-05-05 08:35:00|299.15|298.95|298.75|298.6|299.2|299.05|298.75|298.6|173
1588668000000|2020-05-05 08:40:00|298.8|298.65|298.5|298.35|298.9|298.75|298.5|298.3|306
1588668300000|2020-05-05 08:45:00|298.55|298.4|298.35|298.15|298.6|298.45|298.3|298.15|394
1588668600000|2020-05-05 08:50:00|298.4|298.2|298.2|298.05|298.4|298.25|298.15|298|409
1588668900000|2020-05-05 08:55:00|298.25|298.1|298.2|298.05|298.35|298.2|298.05|297.9|346
1588669200000|2020-05-05 09:00:00|298.15|298|297.65|297.5|298.2|298.05|297.35|297.2|780
1588669500000|2020-05-05 09:05:00|297.7|297.55|297.65|297.5|297.7|297.55|297.3|297.15|218
1588669800000|2020-05-05 09:10:00|297.7|297.45|297.7|297.55|297.8|297.55|297.65|297.45|33
1588670100000|2020-05-05 09:15:00|297.75|297.6|297.75|297.55|297.95|297.8|297.7|297.45|180
1588670400000|2020-05-05 09:20:00|298.1|297.5|297.8|297.2|298.1|297.5|297.7|297.1|0
1588670700000|2020-05-05 09:25:00|297.7|297.1|297.7|297.1|297.9|297.3|297.6|297|3
1588671000000|2020-05-05 09:30:00|297.6|297|297.9|297.3|297.9|297.3|297.6|297|0
1588671300000|2020-05-05 09:35:00|297.8|297.2|297.9|297.3|298|297.4|297.7|297.1|0
1588671600000|2020-05-05 09:40:00|298|297.4|298.2|297.6|298.2|297.6|297.9|297.3|0
1588671900000|2020-05-05 09:45:00|298.1|297.5|298.2|297.6|298.3|297.7|298|297.4|0
1588672200000|2020-05-05 09:50:00|298.35|298.05|298.6|298.4|298.7|298.45|298.2|298|105
1588672500000|2020-05-05 09:55:00|298.55|298.3|298.45|298.25|298.65|298.45|298.45|298.2|7
1588672800000|2020-05-05 10:00:00|298.55|298.3|298.7|298.5|298.75|298.55|298.45|298.25|21
1588673100000|2020-05-05 10:05:00|298.65|298.55|298.55|298.3|298.65|298.55|298.5|298.3|0
1588673400000|2020-05-05 10:10:00|298.6|298.35|298.45|298.2|298.75|298.55|298.45|298.2|11
1588673700000|2020-05-05 10:15:00|298.4|298.15|298.4|298.2|298.5|298.35|298.4|298.15|5
1588674000000|2020-05-05 10:20:00|298.35|298.15|298.4|298.15|298.4|298.25|298.35|298.15|3
1588674300000|2020-05-05 10:25:00|298.45|298.2|298.15|298|298.5|298.3|298.15|298|26
1588674600000|2020-05-05 10:30:00|298.2|297.95|298.15|298|298.2|298|298.05|297.8|24
1588674900000|2020-05-05 10:35:00|298.1|297.95|298.4|298.2|298.4|298.2|298|297.8|34
1588675200000|2020-05-05 10:40:00|298.45|298.25|298.5|298.3|298.55|298.4|298.45|298.2|15
1588675500000|2020-05-05 10:45:00|298.55|298.35|298.4|298.2|298.55|298.4|298.35|298.2|11
1588675800000|2020-05-05 10:50:00|298.35|298.15|298.5|298.3|298.55|298.35|298.3|298.1|10
1588676100000|2020-05-05 10:55:00|298.45|298.25|298.55|298.4|298.55|298.4|298.4|298.2|10
1588676400000|2020-05-05 11:00:00|298.6|298.45|298.5|298.3|298.65|298.5|298.5|298.3|30
1588676700000|2020-05-05 11:05:00|298.55|298.35|298.4|298.2|298.6|298.4|298.05|297.8|123
1588677000000|2020-05-05 11:10:00|298.2|298.25|298.45|298.25|298.5|298.25|298.2|297.9|127
1588677300000|2020-05-05 11:15:00|298.5|298.3|298.4|298.15|298.55|298.35|298.4|298.15|6
1588677600000|2020-05-05 11:20:00|298.45|298.2|298.5|298.25|298.55|298.35|298.4|298.15|10
1588677900000|2020-05-05 11:25:00|298.45|298.15|298.6|298.35|298.6|298.45|298.4|298.15|9
1588678200000|2020-05-05 11:30:00|298.55|298.4|298.6|298.4|298.6|298.45|298.55|298.35|9
1588678500000|2020-05-05 11:35:00|298.65|298.45|298.65|298.4|298.65|298.5|298.55|298.35|13
1588678800000|2020-05-05 11:40:00|298.6|298.35|298.6|298.4|298.65|298.5|298.45|298.25|9
1588679100000|2020-05-05 11:45:00|298.65|298.5|298.65|298.5|298.7|298.55|298.55|298.3|15
1588679400000|2020-05-05 11:50:00|298.7|298.55|298.85|298.7|298.85|298.7|298.7|298.55|26
1588679700000|2020-05-05 11:55:00|298.8|298.65|298.55|298.4|298.8|298.65|298.55|298.35|18
1588680000000|2020-05-05 12:00:00|298.6|298.45|298.7|298.5|298.7|298.55|298.55|298.35|19
1588680300000|2020-05-05 12:05:00|298.75|298.55|298.8|298.6|298.8|298.65|298.7|298.5|5
1588680600000|2020-05-05 12:10:00|298.85|298.65|298.75|298.55|298.85|298.7|298.7|298.55|30
1588680900000|2020-05-05 12:15:00|298.7|298.6|298.75|298.55|298.85|298.7|298.7|298.5|21
1588681200000|2020-05-05 12:20:00|298.7|298.5|298.6|298.4|298.75|298.6|298.55|298.4|2
1588681500000|2020-05-05 12:25:00|298.65|298.45|298.85|298.65|298.85|298.65|298.65|298.4|11
1588681800000|2020-05-05 12:30:00|298.8|298.6|298.7|298.5|298.8|298.65|298.7|298.45|35
1588682100000|2020-05-05 12:35:00|298.65|298.45|298.65|298.45|298.7|298.5|298.55|298.35|10
1588682400000|2020-05-05 12:40:00|298.7|298.4|298.75|298.55|298.8|298.6|298.6|298.4|11
1588682700000|2020-05-05 12:45:00|298.7|298.5|298.65|298.45|298.7|298.5|298.65|298.45|2
1588683000000|2020-05-05 12:50:00|298.7|298.5|298.55|298.35|298.7|298.5|298.55|298.35|1
1588683300000|2020-05-05 12:55:00|298.6|298.4|298.65|298.4|298.7|298.5|298.6|298.4|7
1588683600000|2020-05-05 13:00:00|298.6|298.35|298.5|298.3|298.6|298.35|298.45|298.2|3
1588683900000|2020-05-05 13:05:00|298.55|298.35|298.65|298.5|298.65|298.5|298.5|298.3|15
1588684200000|2020-05-05 13:10:00|298.7|298.55|298.65|298.45|298.75|298.6|298.55|298.35|11
1588684500000|2020-05-05 13:15:00|298.6|298.35|298.55|298.35|298.6|298.45|298.45|298.25|14
1588684800000|2020-05-05 13:20:00|298.5|298.4|298.5|298.35|298.55|298.4|298.45|298.25|9
1588685100000|2020-05-05 13:25:00|298.55|298.4|298.6|298.4|298.6|298.45|298.5|298.25|10
1588685400000|2020-05-05 13:30:00|298.55|298.35|298.7|298.45|298.9|298.7|298.35|298.15|109
1588685700000|2020-05-05 13:35:00|298.65|298.5|298.6|298.45|298.7|298.55|298.6|298.4|52
1588686000000|2020-05-05 13:40:00|298.65|298.5|298.85|298.6|298.95|298.75|298.65|298.45|57
1588686300000|2020-05-05 13:45:00|298.9|298.65|299.15|298.95|299.2|299.05|298.65|298.45|85
1588686600000|2020-05-05 13:50:00|299.2|299|299.4|299.15|299.4|299.2|299.2|299|19
1588686900000|2020-05-05 13:55:00|299.35|299.1|299.45|299.15|299.45|299.25|299.25|299|18
1588687200000|2020-05-05 14:00:00|299.4|299.2|299.6|299.3|299.6|299.4|299.4|299.2|15
1588687500000|2020-05-05 14:05:00|299.55|299.25|299.45|299.2|299.55|299.25|299.35|299.15|26
1588687800000|2020-05-05 14:10:00|299.4|299.15|299.2|299.05|299.4|299.2|299.2|299.05|42
1588688100000|2020-05-05 14:15:00|299.25|299|299.2|299|299.3|299.05|299.1|298.95|19
1588688400000|2020-05-05 14:20:00|299.25|299.05|298.95|298.75|299.3|299.1|298.9|298.7|16
1588688700000|2020-05-05 14:25:00|298.9|298.7|298.65|298.5|298.95|298.7|298.65|298.45|11
1588689000000|2020-05-05 14:30:00|298.7|298.45|298.8|298.6|298.95|298.75|298.65|298.45|31
1588689300000|2020-05-05 14:35:00|298.85|298.65|298.65|298.45|298.95|298.7|298.35|298.2|114
1588689600000|2020-05-05 14:40:00|298.75|298.5|298.45|298.25|298.75|298.55|298.2|298|100
1588689900000|2020-05-05 14:45:00|298.5|298.3|298.5|298.3|298.7|298.55|298.45|298.25|34
1588690200000|2020-05-05 14:50:00|298.55|298.35|298.65|298.45|298.7|298.5|298.45|298.25|18
1588690500000|2020-05-05 14:55:00|298.7|298.5|298.75|298.55|298.8|298.55|298.65|298.45|14
1588690800000|2020-05-05 15:00:00|298.7|298.6|298.7|298.45|298.8|298.65|298.6|298.4|19
1588691100000|2020-05-05 15:05:00|298.65|298.5|298.75|298.55|298.75|298.6|298.5|298.35|10
1588691400000|2020-05-05 15:10:00|298.7|298.5|298.7|298.5|298.75|298.55|298.5|298.25|12
1588691700000|2020-05-05 15:15:00|298.75|298.55|298.7|298.45|298.75|298.55|298.55|298.35|11
1588692000000|2020-05-05 15:20:00|298.75|298.5|298.95|298.75|299.05|298.9|298.75|298.45|19
1588692300000|2020-05-05 15:25:00|299|298.7|298.9|298.65|299|298.75|298.75|298.55|9
1588692600000|2020-05-05 15:30:00|298.95|298.7|298.95|298.75|299.05|298.85|298.9|298.7|8
1588692900000|2020-05-05 15:35:00|298.9|298.7|298.85|298.55|298.9|298.75|298.75|298.55|15
1588693200000|2020-05-05 15:40:00|298.9|298.6|299.05|298.8|299.05|298.8|298.9|298.6|1
1588693500000|2020-05-05 15:45:00|299|298.75|299|298.75|299.05|298.75|299|298.75|3
1588693800000|2020-05-05 15:50:00|298.95|298.7|298.8|298.6|298.95|298.7|298.8|298.6|21
1588694100000|2020-05-05 15:55:00|298.85|298.65|299|298.75|299.05|298.75|298.85|298.6|8
1588694400000|2020-05-05 16:00:00|299.05|298.8|299|298.8|299.05|298.85|298.9|298.75|11
1588694700000|2020-05-05 16:05:00|299.05|298.85|299|298.85|299.05|298.9|299|298.85|11
1588695000000|2020-05-05 16:10:00|299.05|298.9|299.2|299|299.2|299|299.05|298.9|9
1588695300000|2020-05-05 16:15:00|299.15|298.95|299.15|298.9|299.2|298.95|299.1|298.9|9
1588695600000|2020-05-05 16:20:00|299.1|298.95|299.2|299|299.2|299|298.95|298.8|35
1588695900000|2020-05-05 16:25:00|299.15|299.05|299.1|298.9|299.15|299.05|299|298.8|19
1588696200000|2020-05-05 16:30:00|299.05|298.95|299|298.8|299.2|299.05|299|298.8|8
1588696500000|2020-05-05 16:35:00|298.95|298.75|298.95|298.8|299.05|298.8|298.95|298.75|5
1588696800000|2020-05-05 16:40:00|298.9|298.75|298.9|298.65|298.9|298.8|298.7|298.5|18
1588697100000|2020-05-05 16:45:00|298.85|298.7|298.85|298.6|298.95|298.7|298.8|298.6|1
1588697400000|2020-05-05 16:50:00|298.9|298.65|298.9|298.65|298.9|298.75|298.8|298.55|4
1588697700000|2020-05-05 16:55:00|298.85|298.6|298.8|298.55|298.9|298.6|298.75|298.55|1
1588698000000|2020-05-05 17:00:00|298.75|298.6|298.7|298.45|298.9|298.65|298.65|298.45|3
1588698300000|2020-05-05 17:05:00|298.65|298.5|298.8|298.65|298.8|298.65|298.65|298.45|16
1588698600000|2020-05-05 17:10:00|298.9|298.7|298.8|298.65|298.9|298.7|298.7|298.5|21
1588698900000|2020-05-05 17:15:00|298.9|298.6|298.85|298.65|298.9|298.7|298.85|298.6|8
1588699200000|2020-05-05 17:20:00|298.8|298.6|298.7|298.45|298.85|298.65|298.6|298.45|15
1588699500000|2020-05-05 17:25:00|298.75|298.5|298.75|298.5|298.8|298.5|298.7|298.45|2
1588699800000|2020-05-05 17:30:00||298.45||298.5||298.5||298.45|1
1588700100000|2020-05-05 17:35:00||298.45||298.5||298.5||298.45|0
1588700400000|2020-05-05 17:40:00|298.85|298.45|298.8|298.6|298.85|298.6|298.8|298.45|3
1588700700000|2020-05-05 17:45:00|298.75|298.55|298.8|298.55|298.8|298.65|298.75|298.5|3
1588701000000|2020-05-05 17:50:00|298.75|298.5|298.75|298.55|298.8|298.6|298.75|298.5|5
1588701300000|2020-05-05 17:55:00|298.7|298.6|298.75|298.55|298.75|298.6|298.65|298.45|6
1588701600000|2020-05-05 18:00:00|298.7|298.5|298.8|298.55|298.8|298.6|298.65|298.45|1
1588701900000|2020-05-05 18:05:00|298.75|298.5|298.8|298.55|298.85|298.65|298.75|298.5|1
1588702200000|2020-05-05 18:10:00|298.75|298.5|298.95|298.7|298.95|298.75|298.75|298.5|4
1588702500000|2020-05-05 18:15:00|298.9|298.65|298.85|298.6|298.9|298.7|298.8|298.6|1
1588702800000|2020-05-05 18:20:00|298.8|298.65|298.75|298.55|298.8|298.65|298.75|298.55|1
1588703100000|2020-05-05 18:25:00|298.85|298.6|298.8|298.6|298.85|298.65|298.8|298.6|7
1588703400000|2020-05-05 18:30:00|298.75|298.65|298.7|298.45|298.85|298.7|298.65|298.45|0
1588703700000|2020-05-05 18:35:00|298.75|298.5|298.7|298.5|298.75|298.5|298.7|298.45|1
1588704000000|2020-05-05 18:40:00|298.65|298.55|298.9|298.7|298.9|298.75|298.65|298.5|23
1588704300000|2020-05-05 18:45:00|298.85|298.65|298.95|298.75|298.95|298.75|298.8|298.6|1
1588704600000|2020-05-05 18:50:00|299|298.8|299.05|298.8|299.05|298.85|299|298.75|0
1588704900000|2020-05-05 18:55:00|299.1|298.85|299.2|298.95|299.25|299|299.1|298.85|5
1588705200000|2020-05-05 19:00:00|299.15|298.9|299|298.8|299.15|298.95|299|298.75|0
1588705500000|2020-05-05 19:05:00|299.1|298.85|299.15|298.9|299.15|298.95|299.05|298.8|4
1588705800000|2020-05-05 19:10:00|299.1|298.85|299.1|298.85|299.1|298.9|299.1|298.85|0
1588706100000|2020-05-05 19:15:00|299.05|298.75|298.5|298.25|299.05|298.75|298.5|298.25|2
1588706400000|2020-05-05 19:20:00|298.45|298.2|298.65|298.45|298.65|298.45|298.35|298.15|22
1588706700000|2020-05-05 19:25:00|298.7|298.5|298.2|297.9|298.75|298.5|298.05|297.9|34
1588707000000|2020-05-05 19:30:00|298.15|298|298.05|297.85|298.45|298.2|298|297.8|59
1588707300000|2020-05-05 19:35:00|298|297.8|297.85|297.65|298.1|297.9|297.6|297.4|97
1588707600000|2020-05-05 19:40:00|297.9|297.6|298.05|297.8|298.05|297.85|297.55|297.35|28
1588707900000|2020-05-05 19:45:00|298|297.75|298|297.8|298.05|297.85|297.8|297.55|8
1588708200000|2020-05-05 19:50:00|298.1|297.85|298.3|298.05|298.4|298.2|298.1|297.85|20
1588708500000|2020-05-05 19:55:00|298.25|298|297.75|297.5|298.25|298|297.65|297.45|15
1588708800000|2020-05-05 20:00:00|297.8|297.45|297.7|297.5|297.8|297.55|297.7|297.45|3
1588709100000|2020-05-05 20:05:00|297.75|297.55|297.9|297.6|297.95|297.6|297.65|297.5|8
1588710000000|2020-05-05 20:20:00||297.55||297.55||297.55||297.55|2
1588710600000|2020-05-05 20:30:00|298|297.5|297.4|297.15|298|297.5|297.35|297|89
1588710900000|2020-05-05 20:35:00|297.45|297.2|297.65|297.45|297.65|297.45|297.4|297.2|8
1588711200000|2020-05-05 20:40:00|297.6|297.35|297.65|297.5|297.65|297.5|297.6|297.3|15
1588711800000|2020-05-05 20:50:00|297.66|297.51|297.71|297.51|297.71|297.51|297.66|297.51|3
1588712100000|2020-05-05 20:55:00|297.76|297.56|297.76|297.56|297.76|297.56|297.76|297.56|1
1588712400000|2020-05-05 21:00:00||297.51||297.51||297.51||297.51|0
1588713000000|2020-05-05 21:10:00|297.91|297.31|298.01|297.41|298.01|297.41|297.91|297.31|0
1588713300000|2020-05-05 21:15:00|298.11|297.51|298.11|297.51|298.11|297.51|298.01|297.41|0
1588713600000|2020-05-05 21:20:00|298.01|297.41|298.01|297.41|298.11|297.51|298.01|297.41|0
1588713900000|2020-05-05 21:25:00|297.91|297.31|297.91|297.31|297.91|297.31|297.91|297.31|0
1588714200000|2020-05-05 21:30:00|297.81|297.21|297.91|297.31|297.91|297.31|297.81|297.21|0
1588714500000|2020-05-05 21:35:00|297.81|297.21|297.81|297.21|297.81|297.21|297.81|297.21|0
1588714800000|2020-05-05 21:40:00|297.71|297.11|297.71|297.11|297.71|297.11|297.71|297.11|0
1588715400000|2020-05-05 21:50:00|297.61|297.01|297.61|297.01|297.61|297.01|297.61|297.01|0
1588715700000|2020-05-05 21:55:00|297.51|296.91|297.51|296.91|297.61|297.01|297.51|296.91|0
1588716000000|2020-05-05 22:00:00|297.41|296.81|297.81|297.21|297.81|297.21|297.21|296.61|0
1588716300000|2020-05-05 22:05:00|297.71|297.11|297.81|297.21|297.91|297.31|297.71|297.11|0
1588716600000|2020-05-05 22:10:00|297.91|297.31|297.81|297.21|297.91|297.31|297.81|297.21|0
1588716900000|2020-05-05 22:15:00|297.91|297.31|298.01|297.41|298.11|297.51|297.81|297.21|0
1588717200000|2020-05-05 22:20:00|298.11|297.51|297.91|297.31|298.11|297.51|297.91|297.31|0
1588717500000|2020-05-05 22:25:00|297.81|297.21|297.81|297.21|297.91|297.31|297.81|297.21|0
1588717800000|2020-05-05 22:30:00|297.91|297.31|297.91|297.31|298.01|297.41|297.81|297.21|0
1588718100000|2020-05-05 22:35:00|298.01|297.41|297.71|297.11|298.01|297.41|297.71|297.11|0
1588718400000|2020-05-05 22:40:00|297.81|297.21|297.81|297.21|297.81|297.21|297.61|297.01|0
1588718700000|2020-05-05 22:45:00|297.91|297.31|297.81|297.21|297.91|297.31|297.81|297.21|0
1588719000000|2020-05-05 22:50:00|297.91|297.31|298.11|297.51|298.11|297.51|297.91|297.31|0
1588719300000|2020-05-05 22:55:00|298.01|297.41|298.21|297.61|298.21|297.61|298.01|297.41|0
1588719600000|2020-05-05 23:00:00|298.11|297.51|298.11|297.51|298.21|297.61|298.11|297.51|0
1588719900000|2020-05-05 23:05:00|298.01|297.41|298.01|297.41|298.11|297.51|298.01|297.41|0
1588720200000|2020-05-05 23:10:00|298.11|297.51|298.01|297.41|298.21|297.61|298.01|297.41|0
1588720500000|2020-05-05 23:15:00|298.11|297.51|298.11|297.51|298.11|297.51|298.01|297.41|0
1588720800000|2020-05-05 23:20:00|298.01|297.41|298.01|297.41|298.11|297.51|298.01|297.41|0
1588721100000|2020-05-05 23:25:00|298.11|297.51|298.01|297.41|298.11|297.51|298.01|297.41|0
1588721400000|2020-05-05 23:30:00|298.11|297.51|298.61|298.01|298.61|298.01|298.01|297.41|0
1588721700000|2020-05-05 23:35:00|298.51|297.91|298.51|297.91|298.51|297.91|298.41|297.81|0
1588722000000|2020-05-05 23:40:00|298.41|297.81|298.41|297.81|298.51|297.91|298.41|297.81|0
1588722300000|2020-05-05 23:45:00|298.31|297.71|298.41|297.81|298.41|297.81|298.31|297.71|0
1588722600000|2020-05-05 23:50:00|298.51|297.91|298.41|297.81|298.51|297.91|298.41|297.81|0
1588722900000|2020-05-05 23:55:00|298.31|297.71|298.41|297.81|298.41|297.81|298.31|297.71|0
1588723200000|2020-05-06 00:00:00|298.31|297.71|298.41|297.81|298.41|297.81|298.21|297.61|0
1588723500000|2020-05-06 00:05:00|298.31|297.71|298.01|297.41|298.41|297.81|298.01|297.41|0
1588723800000|2020-05-06 00:10:00|297.91|297.31|297.91|297.31|298.01|297.41|297.81|297.21|0
1588724100000|2020-05-06 00:15:00|298.01|297.41|297.81|297.21|298.01|297.41|297.71|297.11|0
1588724400000|2020-05-06 00:20:00|297.71|297.11|297.71|297.11|297.91|297.31|297.61|297.01|0
1588724700000|2020-05-06 00:25:00|297.81|297.21|297.31|296.71|297.81|297.21|297.21|296.61|0
1588725000000|2020-05-06 00:30:00|297.21|297.01|297.81|297.61|297.81|297.61|297.16|296.91|203
1588725300000|2020-05-06 00:35:00|297.76|297.66|297.81|297.61|298.01|297.81|297.61|297.46|93
1588725600000|2020-05-06 00:40:00|297.76|297.56|297.66|297.51|297.76|297.56|297.56|297.36|108
1588725900000|2020-05-06 00:45:00|297.76|297.56|297.76|297.61|297.91|297.71|297.51|297.36|75
1588726200000|2020-05-06 00:50:00|297.81|297.66|296.31|296.16|297.86|297.66|296.31|296.16|192
1588726500000|2020-05-06 00:55:00|296.36|296.21|296.96|296.71|297.01|296.86|296.01|295.86|374
1588726800000|2020-05-06 01:00:00|297.11|296.91|297.81|297.61|297.86|297.66|296.91|296.71|546
1588727100000|2020-05-06 01:05:00|297.76|297.66|298.31|298.16|298.56|298.41|297.46|297.26|322
1588727400000|2020-05-06 01:10:00|298.36|298.21|297.71|297.51|298.41|298.26|297.56|297.41|491
1588727700000|2020-05-06 01:15:00|297.66|297.41|298.51|298.36|298.61|298.46|297.51|297.31|351
1588728000000|2020-05-06 01:20:00|298.56|298.31|299.46|299.31|299.76|299.56|298.56|298.31|458
1588728300000|2020-05-06 01:25:00|299.36|299.26|299.76|299.61|299.96|299.81|299.26|299.11|257
1588728600000|2020-05-06 01:30:00|299.81|299.66|300.41|300.21|300.76|300.61|299.66|299.41|594
1588728900000|2020-05-06 01:35:00|300.46|300.26|300.76|300.56|300.81|300.61|300.26|300.06|373
1588729200000|2020-05-06 01:40:00|300.81|300.61|300.61|300.41|301.76|301.56|300.31|300.16|672
1588729500000|2020-05-06 01:45:00|300.51|300.36|300.61|300.41|300.96|300.76|300.41|300.21|236
1588729800000|2020-05-06 01:50:00|300.66|300.51|301.06|300.91|301.06|300.91|300.31|300.16|263
1588730100000|2020-05-06 01:55:00|301.11|300.96|300.51|300.31|301.31|301.16|300.51|300.31|248
1588730400000|2020-05-06 02:00:00|300.56|300.36|300.76|300.51|300.86|300.61|300.41|300.26|183
1588730700000|2020-05-06 02:05:00|300.71|300.56|300.71|300.51|300.86|300.71|300.36|300.11|140
1588731000000|2020-05-06 02:10:00|300.81|300.56|300.36|300.16|300.86|300.71|300.31|300.11|107
1588731300000|2020-05-06 02:15:00|300.31|300.11|300.41|300.21|300.46|300.31|299.96|299.76|85
1588731600000|2020-05-06 02:20:00|300.51|300.31|300.31|300.16|300.71|300.51|300.31|300.11|135
1588731900000|2020-05-06 02:25:00|300.36|300.21|300.81|300.61|300.96|300.81|300.31|300.21|156
1588732200000|2020-05-06 02:30:00|300.76|300.66|300.86|300.66|301.06|300.86|300.61|300.36|104
1588732500000|2020-05-06 02:35:00|300.81|300.71|300.86|300.66|301.01|300.81|300.71|300.56|134
1588732800000|2020-05-06 02:40:00|300.81|300.71|300.96|300.81|301.01|300.81|300.71|300.56|194
1588733100000|2020-05-06 02:45:00|300.91|300.76|301.06|300.91|301.21|301.06|300.81|300.66|281
1588733400000|2020-05-06 02:50:00|301.11|300.96|301.46|301.26|301.46|301.26|300.86|300.71|218
1588733700000|2020-05-06 02:55:00|301.56|301.31|301.61|301.41|301.81|301.66|301.51|301.31|208
1588734000000|2020-05-06 03:00:00|301.66|301.46|302.06|301.86|302.06|301.86|301.31|301.16|340
1588734300000|2020-05-06 03:05:00|302.11|301.91|302.46|302.26|302.46|302.31|301.81|301.61|350
1588734600000|2020-05-06 03:10:00|302.41|302.31|302.36|302.16|302.46|302.31|302.21|302.06|275
1588734900000|2020-05-06 03:15:00|302.31|302.21|302.11|301.91|302.51|302.36|301.96|301.76|243
1588735200000|2020-05-06 03:20:00|302.16|301.96|301.76|301.56|302.16|302.01|301.71|301.56|107
1588735500000|2020-05-06 03:25:00|301.81|301.61|301.66|301.46|301.96|301.76|301.51|301.31|84
1588735800000|2020-05-06 03:30:00|301.61|301.51|301.46|301.26|301.66|301.51|301.26|301.11|87
1588736100000|2020-05-06 03:35:00|301.41|301.21|301.16|300.96|301.46|301.26|301.16|300.96|51
1588736400000|2020-05-06 03:40:00|301.21|301.01|301.01|300.81|301.21|301.01|300.96|300.76|42
1588736700000|2020-05-06 03:45:00|300.96|300.76|301.01|300.81|301.06|300.86|300.96|300.76|79
1588737000000|2020-05-06 03:50:00|300.96|300.71|300.66|300.46|300.96|300.76|300.61|300.36|108
1588737300000|2020-05-06 03:55:00|300.61|300.41|300.61|300.46|300.96|300.81|300.51|300.36|82
1588737600000|2020-05-06 04:00:00|300.46|300.41|300.56|300.41|300.61|300.46|300.26|300.06|120
1588737900000|2020-05-06 04:05:00|300.61|300.46|300.41|300.21|300.61|300.46|300.26|300.06|47
1588738200000|2020-05-06 04:10:00|300.36|300.11|300.46|300.26|300.61|300.41|300.26|300.11|41
1588738500000|2020-05-06 04:15:00|300.41|300.31|300.56|300.41|300.61|300.41|300.41|300.21|43
1588738800000|2020-05-06 04:20:00|300.61|300.46|301.06|300.91|301.06|300.91|300.56|300.46|94
1588739100000|2020-05-06 04:25:00|301.01|300.86|300.71|300.56|301.01|300.86|300.66|300.51|61
1588739400000|2020-05-06 04:30:00|300.76|300.51|300.86|300.66|300.86|300.71|300.76|300.51|47
1588739700000|2020-05-06 04:35:00|300.81|300.71|300.86|300.61|300.91|300.76|300.66|300.46|33
1588740000000|2020-05-06 04:40:00|300.76|300.66|300.86|300.66|300.96|300.76|300.76|300.56|15
1588740300000|2020-05-06 04:45:00|300.81|300.71|300.91|300.76|300.96|300.76|300.81|300.66|30
1588740600000|2020-05-06 04:50:00|300.96|300.81|301.06|300.91|301.06|300.91|300.96|300.76|31
1588740900000|2020-05-06 04:55:00|301.01|300.86|300.91|300.71|301.06|300.86|300.86|300.66|44
1588741200000|2020-05-06 05:00:00|300.96|300.76|301.26|301.06|301.26|301.06|300.81|300.66|166
1588741500000|2020-05-06 05:05:00|301.31|301.11|301.56|301.41|301.61|301.46|301.16|301.01|325
1588741800000|2020-05-06 05:10:00|301.61|301.36|301.81|301.61|301.86|301.66|301.56|301.36|112
1588742100000|2020-05-06 05:15:00|301.86|301.66|302.06|301.86|302.06|301.91|301.86|301.66|81
1588742400000|2020-05-06 05:20:00|302.01|301.81|301.96|301.76|302.01|301.81|301.71|301.51|153
1588742700000|2020-05-06 05:25:00|302.01|301.81|301.91|301.76|302.06|301.91|301.81|301.61|68
1588743000000|2020-05-06 05:30:00|301.96|301.81|301.66|301.46|302.11|301.96|301.41|301.21|154
1588743300000|2020-05-06 05:35:00|301.71|301.51|301.81|301.56|301.81|301.56|301.36|301.16|124
1588743600000|2020-05-06 05:40:00|301.76|301.61|301.61|301.46|301.91|301.71|301.46|301.31|98
1588743900000|2020-05-06 05:45:00|301.56|301.41|301.86|301.66|301.91|301.76|301.56|301.41|117
1588744200000|2020-05-06 05:50:00|301.81|301.61|301.81|301.66|301.81|301.66|301.61|301.46|122
1588744500000|2020-05-06 05:55:00|301.86|301.61|301.71|301.56|301.86|301.71|301.61|301.41|122
1588744800000|2020-05-06 06:00:00|301.76|301.61|301.56|301.36|302.26|302.06|301.51|301.31|263
1588745100000|2020-05-06 06:05:00|301.61|301.41|301.51|301.31|301.86|301.71|301.46|301.31|115
1588745400000|2020-05-06 06:10:00|301.46|301.36|301.91|301.71|301.91|301.71|301.41|301.26|81
1588745700000|2020-05-06 06:15:00|301.81|301.66|301.86|301.71|302.06|301.86|301.81|301.61|118
1588746000000|2020-05-06 06:20:00|301.91|301.76|301.71|301.51|302.11|301.91|301.61|301.46|149
1588746300000|2020-05-06 06:25:00|301.76|301.56|301.71|301.56|301.81|301.66|301.66|301.41|109
1588746600000|2020-05-06 06:30:00|301.76|301.61|301.91|301.66|302.06|301.86|301.76|301.56|156
1588746900000|2020-05-06 06:35:00|301.86|301.71|301.71|301.56|301.91|301.71|301.71|301.56|123
1588747200000|2020-05-06 06:40:00|301.76|301.61|301.91|301.71|302.06|301.86|301.71|301.56|142
1588747500000|2020-05-06 06:45:00|301.86|301.66|301.66|301.46|301.96|301.76|301.61|301.46|166
1588747800000|2020-05-06 06:50:00|301.56|301.41|301.71|301.51|301.81|301.61|301.56|301.41|99
1588748100000|2020-05-06 06:55:00|301.76|301.61|301.51|301.31|301.81|301.61|301.46|301.26|112
1588748400000|2020-05-06 07:00:00|301.46|301.26|301.46|301.26|301.71|301.56|301.41|301.26|193
1588748700000|2020-05-06 07:05:00|301.41|301.21|301.31|301.16|301.46|301.31|301.01|300.86|140
1588749000000|2020-05-06 07:10:00|301.36|301.21|302.06|301.81|302.06|301.86|301.31|301.11|182
1588749300000|2020-05-06 07:15:00|302.01|301.76|301.91|301.76|302.16|302.01|301.71|301.51|250
1588749600000|2020-05-06 07:20:00|301.96|301.81|302.01|301.81|302.01|301.86|301.86|301.71|70
1588749900000|2020-05-06 07:25:00|301.96|301.86|302.01|301.81|302.11|301.96|301.86|301.71|161
1588750200000|2020-05-06 07:30:00|301.96|301.76|301.81|301.66|302.01|301.81|301.81|301.66|127
1588750500000|2020-05-06 07:35:00|301.86|301.71|301.91|301.76|301.96|301.81|301.66|301.46|253
1588750800000|2020-05-06 07:40:00|301.96|301.81|302.06|301.91|302.31|302.11|301.91|301.76|283
1588751100000|2020-05-06 07:45:00|302.11|301.96|302.21|302.01|302.36|302.16|302.11|301.91|234
1588751400000|2020-05-06 07:50:00|302.16|301.96|302.06|301.86|302.41|302.21|302.01|301.86|160
1588751700000|2020-05-06 07:55:00|302.01|301.91|302.06|301.91|302.26|302.06|301.96|301.76|129
1588752000000|2020-05-06 08:00:00|302.01|301.86|301.71|301.51|302.01|301.86|301.16|300.96|543
1588752300000|2020-05-06 08:05:00|301.66|301.46|301.81|301.66|301.86|301.66|301.61|301.46|189
1588752600000|2020-05-06 08:10:00|301.86|301.61|302.01|301.81|302.26|302.11|301.81|301.61|222
1588752900000|2020-05-06 08:15:00|302.06|301.86|302.11|301.96|302.21|302.01|301.96|301.81|114
1588753200000|2020-05-06 08:20:00|302.06|301.91|301.91|301.71|302.16|302.01|301.91|301.71|96
1588753500000|2020-05-06 08:25:00|301.86|301.76|301.66|301.46|301.91|301.76|301.46|301.31|179
1588753800000|2020-05-06 08:30:00|301.56|301.51|301.81|301.66|301.91|301.76|301.56|301.36|189
1588754100000|2020-05-06 08:35:00|301.86|301.71|301.91|301.71|302.16|301.96|301.86|301.66|249
1588754400000|2020-05-06 08:40:00|301.86|301.76|301.81|301.66|301.96|301.81|301.76|301.61|274
1588754700000|2020-05-06 08:45:00|301.76|301.61|301.81|301.66|301.91|301.76|301.71|301.56|175
1588755000000|2020-05-06 08:50:00|301.76|301.61|301.81|301.61|301.91|301.71|301.61|301.46|459
1588755300000|2020-05-06 08:55:00|301.76|301.66|301.61|301.46|301.96|301.81|301.46|301.31|435
1588755600000|2020-05-06 09:00:00|301.66|301.51|300.91|300.76|301.91|301.76|300.76|300.61|1505
1588755900000|2020-05-06 09:05:00|300.96|300.71|300.86|300.71|300.96|300.81|300.71|300.51|708
1588756200000|2020-05-06 09:10:00|300.91|300.76|301.01|300.86|301.11|300.91|300.91|300.76|193
1588756500000|2020-05-06 09:15:00|301.06|300.91|300.96|300.81|301.11|300.91|300.86|300.66|367
1588756800000|2020-05-06 09:20:00|301.21|300.61|301.21|300.61|301.21|300.61|301.11|300.51|0
1588757100000|2020-05-06 09:25:00|301.11|300.51|301.11|300.51|301.21|300.61|300.91|300.31|11
1588757400000|2020-05-06 09:30:00|301.21|300.61|301.11|300.51|301.31|300.71|301.11|300.51|0
1588757700000|2020-05-06 09:35:00|301.21|300.61|301.21|300.61|301.21|300.61|301.11|300.51|0
1588758000000|2020-05-06 09:40:00|301.11|300.51|301.11|300.51|301.21|300.61|301.11|300.51|0
1588758300000|2020-05-06 09:45:00|301.21|300.61|301.21|300.61|301.21|300.61|301.11|300.51|0
1588758600000|2020-05-06 09:50:00|300.91|300.76|301.11|300.91|301.11|300.96|300.91|300.76|66
1588758900000|2020-05-06 09:55:00|301.06|300.96|301.31|301.11|301.31|301.11|301.06|300.91|11
1588759200000|2020-05-06 10:00:00|301.36|301.16|301.41|301.16|301.41|301.16|301.26|301.11|21
1588759500000|2020-05-06 10:05:00|301.46||301.36||301.46||301.36||1
1588759800000|2020-05-06 10:10:00|301.31||301.31||301.36||301.31||0
1588760100000|2020-05-06 10:15:00|301.26|301.11|301.21|300.96|301.31|301.16|301.06|300.91|31
1588760400000|2020-05-06 10:20:00|301.16|300.91|301.16|300.91|301.21|300.91|301.11|300.91|0
1588760700000|2020-05-06 10:25:00|301.11|300.96|301.06|300.91|301.26|300.96|301.06|300.91|5
1588761000000|2020-05-06 10:30:00|301.16|300.86|301.06|300.91|301.16|300.91|301.01|300.86|22
1588761300000|2020-05-06 10:35:00|301.16|300.96|301.06|300.91|301.16|300.96|301.06|300.91|64
1588761600000|2020-05-06 10:40:00|301.11|300.86|301.21|301.01|301.21|301.01|301.11|300.86|37
1588761900000|2020-05-06 10:45:00|301.16|300.96|301.31|301.06|301.31|301.06|301.16|300.96|3
1588762200000|2020-05-06 10:50:00|301.26|301.01|301.26|301.11|301.31|301.11|301.21|301.01|10
1588762500000|2020-05-06 10:55:00|301.31|301.06|301.21|301.01|301.31|301.06|301.16|300.96|6
1588762800000|2020-05-06 11:00:00|301.16|300.96|301.11|300.91|301.21|300.96|301.06|300.91|3
1588763100000|2020-05-06 11:05:00|301.06|300.86|300.96|300.76|301.11|300.91|300.96|300.76|3
1588763400000|2020-05-06 11:10:00|301.01||301.01||301.06||300.96||1
1588763700000|2020-05-06 11:15:00|300.96||301.01||301.01||300.96||0
1588764000000|2020-05-06 11:20:00|300.96|300.86|301.01|300.76|301.01|300.86|300.96|300.76|2
1588764300000|2020-05-06 11:25:00|300.96||300.96||301.01||300.91||0
1588764600000|2020-05-06 11:30:00|301.01||301.01||301.01||300.96||0
1588764900000|2020-05-06 11:35:00|300.96|300.71|300.81|300.61|300.96|300.71|300.81|300.61|5
1588765200000|2020-05-06 11:40:00|300.86|300.56|300.76|300.51|300.86|300.61|300.76|300.51|2
1588765500000|2020-05-06 11:45:00|300.71|300.66|300.71|300.56|300.81|300.66|300.66|300.51|14
1588765800000|2020-05-06 11:50:00|300.76||300.71||300.76||300.71||0
1588766100000|2020-05-06 11:55:00|300.66|300.51|300.51|300.31|300.71|300.56|300.46|300.31|16
1588766400000|2020-05-06 12:00:00|300.46|300.26|300.51|300.31|300.61|300.36|300.41|300.26|20
1588766700000|2020-05-06 12:05:00|300.46|300.26|300.61|300.41|300.61|300.41|300.36|300.21|8
1588767000000|2020-05-06 12:10:00|300.66|300.51|300.71|300.41|300.76|300.51|300.61|300.41|4
1588767300000|2020-05-06 12:15:00|300.76|300.36|300.21|300.01|300.76|300.41|300.16|300.01|16
1588767600000|2020-05-06 12:20:00|300.16|300.16|300.31|300.11|300.46|300.26|300.16|300.11|20
1588767900000|2020-05-06 12:25:00|300.26|300.16|300.36|300.11|300.41|300.16|300.26|300.11|3
1588768200000|2020-05-06 12:30:00|300.41|300.16|300.41|300.16|300.41|300.16|300.26|300.16|1
1588768500000|2020-05-06 12:35:00|300.36|300.11|300.06|299.91|300.41|300.16|300.06|299.91|15
1588768800000|2020-05-06 12:40:00|300.01|299.86|300.01|299.76|300.11|299.86|299.91|299.76|15
1588769100000|2020-05-06 12:45:00|299.96|299.81|300.21|299.96|300.26|299.96|299.96|299.81|13
1588769400000|2020-05-06 12:50:00|300.26|300.01|300.36|300.06|300.36|300.06|300.26|300.01|0
1588769700000|2020-05-06 12:55:00|300.26|300.11|300.31|300.06|300.41|300.11|300.21|300.06|4
1588770000000|2020-05-06 13:00:00|300.36|300.11|300.51|300.31|300.56|300.31|300.31|300.11|10
1588770300000|2020-05-06 13:05:00|300.56|300.36|300.66|300.41|300.71|300.51|300.56|300.36|12
1588770600000|2020-05-06 13:10:00|300.71|300.46|300.61|300.41|300.71|300.56|300.61|300.41|6
1588770900000|2020-05-06 13:15:00|300.56|300.36|300.51|300.31|300.56|300.36|300.41|300.26|16
1588771200000|2020-05-06 13:20:00|300.56|300.36|300.61|300.36|300.61|300.36|300.46|300.31|5
1588771500000|2020-05-06 13:25:00|300.56|300.41|300.71|300.51|300.71|300.51|300.56|300.41|11
1588771800000|2020-05-06 13:30:00|300.76|300.56|300.61|300.41|301.01|300.81|300.51|300.31|63
1588772100000|2020-05-06 13:35:00|300.56|300.36|300.36|300.16|300.81|300.61|300.31|300.16|51
1588772400000|2020-05-06 13:40:00|300.41|300.21|300.26|300.06|300.71|300.46|300.21|300.06|34
1588772700000|2020-05-06 13:45:00|300.31|300.11|300.06|299.91|300.46|300.21|299.96|299.81|56
1588773000000|2020-05-06 13:50:00|300.01|299.86|299.21|299.06|300.16|299.96|299.21|299.06|68
1588773300000|2020-05-06 13:55:00|299.26|299.01|299.06|298.86|299.26|299.06|298.81|298.61|52
1588773600000|2020-05-06 14:00:00|299.01|298.81|298.56|298.36|299.31|299.06|298.56|298.36|49
1588773900000|2020-05-06 14:05:00|298.51|298.31|298.36|298.16|298.81|298.56|298.31|298.16|47
1588774200000|2020-05-06 14:10:00|298.41|298.21|298.61|298.36|298.66|298.41|298.26|298.11|35
1588774500000|2020-05-06 14:15:00|298.66|298.41|298.81|298.61|298.86|298.71|298.46|298.26|31
1588774800000|2020-05-06 14:20:00|298.76|298.56|299.26|299.06|299.31|299.06|298.71|298.51|15
1588775100000|2020-05-06 14:25:00|299.21|299.01|299.61|299.36|299.71|299.46|299.21|299.01|43
1588775400000|2020-05-06 14:30:00|299.71|299.41|299.76|299.56|299.91|299.71|299.66|299.41|30
1588775700000|2020-05-06 14:35:00|299.71|299.51|299.56|299.26|299.81|299.51|299.46|299.26|20
1588776000000|2020-05-06 14:40:00|299.51|299.21|299.81|299.56|299.81|299.56|299.16|298.96|34
1588776300000|2020-05-06 14:45:00|299.76|299.61|299.91|299.71|300.11|299.86|299.76|299.61|11
1588776600000|2020-05-06 14:50:00|299.96|299.66|299.76|299.51|300.06|299.81|299.76|299.51|3
1588776900000|2020-05-06 14:55:00|299.71|299.41|299.46|299.21|299.76|299.51|299.46|299.21|5
1588777200000|2020-05-06 15:00:00|299.51|299.26|299.56|299.31|299.66|299.46|299.36|299.16|25
1588777500000|2020-05-06 15:05:00|299.51|299.26|299.46|299.26|299.51|299.31|299.31|299.16|4
1588777800000|2020-05-06 15:10:00|299.56|299.31|299.06|298.71|299.56|299.36|299.06|298.71|13
1588778100000|2020-05-06 15:15:00|298.81|298.76|298.86|298.66|299.06|298.86|298.81|298.66|12
1588778400000|2020-05-06 15:20:00|298.91|298.71|298.81|298.51|298.96|298.71|298.76|298.46|19
1588778700000|2020-05-06 15:25:00|298.91|298.46|298.86|298.66|298.91|298.71|298.81|298.46|38
1588779000000|2020-05-06 15:30:00|298.81|298.71|298.81|298.61|298.96|298.81|298.76|298.61|14
1588779300000|2020-05-06 15:35:00|298.86|298.66|298.91|298.71|299.06|298.91|298.76|298.51|45
1588779600000|2020-05-06 15:40:00|299.01|298.76|298.86|298.66|299.16|298.96|298.81|298.56|46
1588779900000|2020-05-06 15:45:00|298.91|298.61|298.71|298.46|299.01|298.81|298.71|298.46|22
1588780200000|2020-05-06 15:50:00|298.66|298.51|298.61|298.41|298.71|298.51|298.56|298.36|71
1588780500000|2020-05-06 15:55:00|298.56|298.36|298.81|298.56|298.86|298.71|298.56|298.36|20
1588780800000|2020-05-06 16:00:00|298.86|298.61|298.71|298.56|298.86|298.66|298.56|298.41|38
1588781100000|2020-05-06 16:05:00|298.66|298.51|298.46|298.31|298.71|298.51|298.46|298.31|30
1588781400000|2020-05-06 16:10:00|298.56|298.36|298.36|298.21|298.56|298.41|298.31|298.16|30
1588781700000|2020-05-06 16:15:00|298.46|298.26|298.86|298.66|298.86|298.66|298.46|298.26|24
1588782000000|2020-05-06 16:20:00|298.81|298.56|299.11|298.86|299.11|298.91|298.66|298.46|28
1588782300000|2020-05-06 16:25:00|299.06|298.81|299.01|298.76|299.11|298.91|298.86|298.66|10
1588782600000|2020-05-06 16:30:00|299.06|298.81|299.11|298.86|299.11|298.91|298.96|298.76|5
1588782900000|2020-05-06 16:35:00|299.06|298.91|299.06|298.91|299.21|299.01|298.96|298.76|29
1588783200000|2020-05-06 16:40:00|299.01|298.86|299.01|298.76|299.11|298.96|298.86|298.71|24
1588783500000|2020-05-06 16:45:00|299.06|298.81|299.11|298.91|299.21|299.01|299.01|298.76|11
1588783800000|2020-05-06 16:50:00|299.16|298.96|299.26|299.01|299.26|299.06|299.11|298.91|11
1588784100000|2020-05-06 16:55:00|299.21|298.96|299.11|298.86|299.31|299.11|299.06|298.86|5
1588784400000|2020-05-06 17:00:00|299.16|298.91|299.16|298.91|299.21|299.01|299.06|298.81|0
1588784700000|2020-05-06 17:05:00||298.86||298.91||298.96||298.86|2
1588785000000|2020-05-06 17:10:00|299.11|298.86|299.06|298.86|299.11|298.86|298.96|298.76|4
1588785300000|2020-05-06 17:15:00|299.11|298.81|299.11|298.86|299.11|298.86|299.01|298.76|2
1588785600000|2020-05-06 17:20:00|299.16|299.01|299.21|299.01|299.21|299.01|298.91|298.66|27
1588785900000|2020-05-06 17:25:00|299.26|299.06|299.46|299.16|299.46|299.26|299.11|298.96|24
1588786200000|2020-05-06 17:30:00|299.41||299.41||299.46||299.41||0
1588786500000|2020-05-06 17:35:00|299.36|299.31|299.51|299.21|299.51|299.31|299.36|299.21|5
1588786800000|2020-05-06 17:40:00|299.46|299.26|299.36|299.16|299.46|299.26|299.36|299.16|2
1588787100000|2020-05-06 17:45:00|299.41|299.11|299.21|299.01|299.46|299.11|299.21|299.01|2
1588787400000|2020-05-06 17:50:00|299.26||299.26||299.36||299.26||0
1588787700000|2020-05-06 17:55:00|299.21|298.96|299.31|299.11|299.46|299.21|299.16|298.91|19
1588788000000|2020-05-06 18:00:00|299.26|299.06|299.01|298.76|299.31|299.06|298.76|298.56|19
1588788300000|2020-05-06 18:05:00|298.96|298.71|298.91|298.71|299.01|298.81|298.91|298.66|6
1588788600000|2020-05-06 18:10:00|298.96|298.66|298.46|298.26|299.01|298.76|298.46|298.16|13
1588788900000|2020-05-06 18:15:00|298.51|298.36|298.81|298.56|298.86|298.66|298.51|298.36|16
1588789200000|2020-05-06 18:20:00|298.86|298.61|298.96|298.71|298.96|298.76|298.81|298.56|0
1588789500000|2020-05-06 18:25:00|299.01|298.76|298.61|298.36|299.06|298.86|298.61|298.36|4
1588789800000|2020-05-06 18:30:00|298.56|298.26|298.86|298.61|298.86|298.61|298.51|298.21|1
1588790100000|2020-05-06 18:35:00|298.81|298.51|298.76|298.51|298.81|298.61|298.71|298.41|1
1588790400000|2020-05-06 18:40:00|298.81|298.61|298.71|298.41|298.81|298.61|298.66|298.41|4
1588790700000|2020-05-06 18:45:00|298.76|298.61|299.11|298.86|299.11|298.96|298.76|298.61|22
1588791000000|2020-05-06 18:50:00|299.06|298.81|298.91|298.71|299.06|298.86|298.91|298.71|2
1588791300000|2020-05-06 18:55:00|299.01|298.81|298.71|298.46|299.06|298.81|298.66|298.46|5
1588791600000|2020-05-06 19:00:00|298.76|298.41|298.71|298.36|298.81|298.41|298.61|298.36|1
1588791900000|2020-05-06 19:05:00|298.76|298.41|298.81|298.46|298.81|298.46|298.76|298.41|1
1588792200000|2020-05-06 19:10:00|298.76|298.51|298.81|298.56|298.81|298.56|298.71|298.41|22
1588792500000|2020-05-06 19:15:00|298.86|298.51|298.71|298.36|298.86|298.66|298.61|298.36|9
1588792800000|2020-05-06 19:20:00|298.76|298.41|298.76|298.46|298.81|298.46|298.76|298.41|0
1588793100000|2020-05-06 19:25:00|298.71|298.36|298.61|298.36|298.71|298.36|298.51|298.36|5
1588793400000|2020-05-06 19:30:00|298.56|298.31|298.21|297.96|298.56|298.31|298.16|297.96|42
1588793700000|2020-05-06 19:35:00|298.16|298.06|298.26|298.06|298.41|298.21|298.06|297.81|27
1588794000000|2020-05-06 19:40:00|298.31|298.11|298.36|298.11|298.41|298.16|298.01|297.81|2
1588794300000|2020-05-06 19:45:00|298.31|298.06|297.86|297.66|298.31|298.06|297.86|297.66|9
1588794600000|2020-05-06 19:50:00|297.71|297.61|297.91|297.71|298.06|297.81|297.71|297.46|69
1588794900000|2020-05-06 19:55:00|297.86|297.61|297.71|297.51|297.86|297.61|297.61|297.41|80
1588795200000|2020-05-06 20:00:00|297.76|297.66|297.81|297.51|297.81|297.66|297.66|297.51|6
1588795500000|2020-05-06 20:05:00|297.76|297.56|297.96|297.66|298.01|297.76|297.76|297.56|20
1588795800000|2020-05-06 20:10:00|298.01||297.96||298.01||297.86||0
1588796700000|2020-05-06 20:25:00||297.61||297.61||297.61||297.61|3
1588797000000|2020-05-06 20:30:00|298.01|297.11|297.71|297.46|298.01|297.46|297.21|296.81|84
1588797300000|2020-05-06 20:35:00|297.66|297.51|297.71|297.51|297.71|297.56|297.61|297.46|23
1588797600000|2020-05-06 20:40:00|297.66|297.46|297.71|297.21|297.81|297.51|297.56|297.21|15
1588797900000|2020-05-06 20:45:00|297.76|297.26|297.56|297.41|297.86|297.46|297.46|297.11|68
1588798200000|2020-05-06 20:50:00|297.61|297.11|297.91|297.36|297.91|297.71|297.56|297.11|24
1588798500000|2020-05-06 20:55:00|297.86|297.81|298.06|297.51|298.11|297.81|297.86|297.51|15
1588798800000|2020-05-06 21:00:00|298.21|297.36|298.21|297.16|298.21|297.36|298.21|297.11|0
1588799400000|2020-05-06 21:10:00|297.96|297.31|297.91|297.31|297.96|297.31|297.81|297.21|0
1588800600000|2020-05-06 21:30:00|297.81|297.21|297.81|297.21|297.91|297.31|297.81|297.21|0
1588800900000|2020-05-06 21:35:00|297.91|297.31|297.91|297.31|297.91|297.31|297.81|297.21|0
1588801200000|2020-05-06 21:40:00|297.81|297.21|297.81|297.21|297.81|297.21|297.81|297.21|0
1588801500000|2020-05-06 21:45:00|297.91|297.31|297.91|297.31|297.91|297.31|297.81|297.21|0
1588801800000|2020-05-06 21:50:00|297.81|297.21|297.81|297.21|297.91|297.31|297.81|297.21|0
1588802400000|2020-05-06 22:00:00|297.71|297.11|298.01|297.41|298.11|297.51|297.71|297.11|0
1588802700000|2020-05-06 22:05:00|298.11|297.51|297.91|297.31|298.11|297.51|297.91|297.31|0
1588803000000|2020-05-06 22:10:00|298.01|297.41|298.11|297.51|298.11|297.51|297.91|297.31|0
1588803300000|2020-05-06 22:15:00|298.01|297.41|297.91|297.31|298.01|297.41|297.91|297.31|0
1588803600000|2020-05-06 22:20:00|298.01|297.41|297.71|297.11|298.01|297.41|297.71|297.11|0
1588803900000|2020-05-06 22:25:00|297.61|297.01|297.31|296.71|297.61|297.01|297.21|296.61|0
1588804200000|2020-05-06 22:30:00|297.41|296.81|297.41|296.81|297.51|296.91|297.31|296.71|0
1588804500000|2020-05-06 22:35:00|297.51|296.91|297.51|296.91|297.51|296.91|297.41|296.81|0
1588804800000|2020-05-06 22:40:00|297.41|296.81|297.51|296.91|297.51|296.91|297.41|296.81|0
1588805100000|2020-05-06 22:45:00|297.41|296.81|297.41|296.81|297.41|296.81|297.41|296.81|0
1588805400000|2020-05-06 22:50:00|297.51|296.91|297.21|296.61|297.51|296.91|297.21|296.61|0
1588805700000|2020-05-06 22:55:00|297.11|296.51|297.21|296.61|297.21|296.61|297.01|296.41|0
1588806000000|2020-05-06 23:00:00|297.31|296.71|297.31|296.71|297.31|296.71|297.11|296.51|0
1588806300000|2020-05-06 23:05:00|297.21|296.61|297.21|296.61|297.31|296.71|297.11|296.51|0
1588806600000|2020-05-06 23:10:00|297.31|296.71|297.31|296.71|297.41|296.81|297.21|296.61|0
1588806900000|2020-05-06 23:15:00|297.21|296.61|297.31|296.71|297.31|296.71|297.11|296.51|0
1588807200000|2020-05-06 23:20:00|297.41|296.81|297.51|296.91|297.51|296.91|297.41|296.81|0
1588807500000|2020-05-06 23:25:00|297.41|296.81|297.31|296.71|297.51|296.91|297.31|296.71|0
1588807800000|2020-05-06 23:30:00|297.41|296.81|297.41|296.81|297.51|296.91|297.31|296.71|0
1588808100000|2020-05-06 23:35:00|297.31|296.71|297.51|296.91|297.51|296.91|297.31|296.71|0
1588808400000|2020-05-06 23:40:00|297.41|296.81|297.61|297.01|297.61|297.01|297.41|296.81|0
1588808700000|2020-05-06 23:45:00|297.71|297.11|297.71|297.11|297.81|297.21|297.61|297.01|0
1588809000000|2020-05-06 23:50:00|297.81|297.21|297.91|297.31|298.11|297.51|297.71|297.11|0
1588809300000|2020-05-06 23:55:00|298.01|297.41|298.11|297.51|298.11|297.51|297.91|297.31|0
1588809600000|2020-05-07 00:00:00|298.21|297.61|298.41|297.81|298.41|297.81|298.11|297.51|0
1588809900000|2020-05-07 00:05:00|298.31|297.71|298.31|297.71|298.41|297.81|298.21|297.61|0
1588810200000|2020-05-07 00:10:00|298.21|297.61|298.51|297.91|298.61|298.01|298.21|297.61|0
1588810500000|2020-05-07 00:15:00|298.61|298.01|298.61|298.01|298.71|298.11|298.51|297.91|0
1588810800000|2020-05-07 00:20:00|298.51|297.91|298.51|297.91|298.61|298.01|298.51|297.91|0
1588811100000|2020-05-07 00:25:00|298.61|298.01|299.11|298.51|299.11|298.51|298.51|297.91|0
1588811400000|2020-05-07 00:30:00|298.91|298.31|298.71|298.41|299.21|298.96|298.31|298.11|88
1588811700000|2020-05-07 00:35:00|298.76|298.51|298.61|298.36|298.91|298.71|298.61|298.31|15
1588812000000|2020-05-07 00:40:00|298.66|298.31|298.91|298.61|298.96|298.76|298.66|298.31|28
1588812300000|2020-05-07 00:45:00|298.96|298.66|298.71|298.46|299.01|298.81|298.51|298.26|87
1588812600000|2020-05-07 00:50:00|298.61|298.51|298.56|298.31|298.61|298.51|298.36|298.16|71
1588812900000|2020-05-07 00:55:00|298.61|298.36|298.81|298.56|298.81|298.61|298.51|298.26|69
1588813200000|2020-05-07 01:00:00|298.76|298.61|298.46|298.26|299.26|299.06|298.46|298.21|328
1588813500000|2020-05-07 01:05:00|298.51|298.31|298.44|298.29|298.54|298.34|297.79|297.64|393
1588813800000|2020-05-07 01:10:00|298.49|298.24|298.36|298.16|298.64|298.49|297.61|297.46|297
1588814100000|2020-05-07 01:15:00|298.31|298.21|298.41|298.21|298.66|298.51|298.21|298.01|187
1588814400000|2020-05-07 01:20:00|298.46|298.26|298.26|298.06|298.66|298.46|298.21|298.01|141
1588814700000|2020-05-07 01:25:00|298.31|298.11|298.26|298.06|298.41|298.26|298.11|297.91|207
1588815000000|2020-05-07 01:30:00|298.31|298.11|298.21|298.01|298.31|298.16|298.11|297.96|169
1588815300000|2020-05-07 01:35:00|298.26|298.06|298.16|297.96|298.36|298.16|298.06|297.86|169
1588815600000|2020-05-07 01:40:00|298.11|298.01|298.41|298.16|298.46|298.31|298.06|297.86|281
1588815900000|2020-05-07 01:45:00|298.36|298.11|298.36|298.16|298.66|298.51|297.91|297.71|219
1588816200000|2020-05-07 01:50:00|298.31|298.11|297.91|297.71|298.41|298.26|297.81|297.66|198
1588816500000|2020-05-07 01:55:00|297.86|297.76|297.66|297.51|297.96|297.76|297.26|297.11|231
1588816800000|2020-05-07 02:00:00|297.71|297.46|297.71|297.51|297.91|297.76|297.36|297.21|208
1588817100000|2020-05-07 02:05:00|297.66|297.56|298.16|298.01|298.21|298.01|297.51|297.36|200
1588817400000|2020-05-07 02:10:00|298.21|298.06|297.86|297.66|298.26|298.11|297.81|297.66|93
1588817700000|2020-05-07 02:15:00|298.01|297.76|297.76|297.61|298.06|297.86|297.71|297.51|68
1588818000000|2020-05-07 02:20:00|297.81|297.56|298.21|298.01|298.41|298.26|297.76|297.56|107
1588818300000|2020-05-07 02:25:00|298.11|298.06|298.26|298.06|298.26|298.11|298.06|297.86|173
1588818600000|2020-05-07 02:30:00|298.21|298.01|298.31|298.16|298.31|298.16|297.96|297.76|140
1588818900000|2020-05-07 02:35:00|298.26|298.11|298.26|298.01|298.36|298.16|298.11|297.91|89
1588819200000|2020-05-07 02:40:00|298.21|298.06|298.26|298.11|298.31|298.16|298.06|297.91|106
1588819500000|2020-05-07 02:45:00|298.31|298.16|298.31|298.16|298.51|298.31|298.11|297.96|133
1588819800000|2020-05-07 02:50:00|298.36|298.21|298.06|297.86|298.41|298.26|297.96|297.76|106
1588820100000|2020-05-07 02:55:00|298.11|297.91|298.06|297.86|298.36|298.16|297.96|297.76|102
1588820400000|2020-05-07 03:00:00|298.11|297.96|298.51|298.31|298.71|298.56|298.01|297.81|139
1588820700000|2020-05-07 03:05:00|298.61|298.36|298.56|298.31|298.71|298.51|298.46|298.21|58
1588821000000|2020-05-07 03:10:00|298.61|298.36|298.86|298.66|298.86|298.66|298.36|298.11|104
1588821300000|2020-05-07 03:15:00|298.91|298.71|298.81|298.61|298.96|298.71|298.56|298.36|67
1588821600000|2020-05-07 03:20:00|298.86|298.66|298.71|298.51|299.01|298.81|298.56|298.41|74
1588821900000|2020-05-07 03:25:00|298.76|298.56|298.66|298.46|298.86|298.66|298.61|298.46|52
1588822200000|2020-05-07 03:30:00|298.61|298.41|298.81|298.66|298.96|298.81|298.51|298.31|40
1588822500000|2020-05-07 03:35:00|298.76|298.61|298.96|298.76|299.11|298.96|298.76|298.56|30
1588822800000|2020-05-07 03:40:00|298.91|298.71|298.66|298.46|298.91|298.71|298.66|298.46|35
1588823100000|2020-05-07 03:45:00|298.61|298.51|298.71|298.51|298.76|298.61|298.61|298.36|42
1588823400000|2020-05-07 03:50:00|298.66|298.46|298.81|298.61|298.96|298.76|298.56|298.41|37
1588823700000|2020-05-07 03:55:00|298.76|298.56|298.81|298.61|298.81|298.66|298.71|298.46|40
1588824000000|2020-05-07 04:00:00|298.91|298.66|299.01|298.81|299.26|299.06|298.91|298.66|45
1588824300000|2020-05-07 04:05:00|299.06|298.86|298.81|298.61|299.06|298.86|298.71|298.46|51
1588824600000|2020-05-07 04:10:00|298.86|298.66|298.86|298.61|298.96|298.76|298.81|298.61|14
1588824900000|2020-05-07 04:15:00|298.81|298.66|298.91|298.71|298.96|298.76|298.81|298.61|13
1588825200000|2020-05-07 04:20:00|298.96|298.76|299.01|298.86|299.16|298.96|298.96|298.76|30
1588825500000|2020-05-07 04:25:00|299.06|298.81|299.11|298.91|299.21|299.01|298.91|298.71|15
1588825800000|2020-05-07 04:30:00|299.06|298.96|299.01|298.81|299.31|299.11|299.01|298.81|47
1588826100000|2020-05-07 04:35:00|298.96|298.86|299.11|298.91|299.26|299.06|298.96|298.86|39
1588826400000|2020-05-07 04:40:00|299.06|298.86|299.11|298.86|299.16|298.96|298.96|298.76|6
1588826700000|2020-05-07 04:45:00|299.06|298.91|299.06|298.86|299.11|298.91|298.86|298.71|34
1588827000000|2020-05-07 04:50:00|299.01|298.81|298.81|298.61|299.11|298.96|298.81|298.61|31
1588827300000|2020-05-07 04:55:00|298.76|298.66|298.96|298.71|298.96|298.76|298.76|298.61|35
1588827600000|2020-05-07 05:00:00|298.86|298.76|298.76|298.61|298.96|298.81|298.66|298.51|69
1588827900000|2020-05-07 05:05:00|298.71|298.56|298.76|298.56|299.21|298.96|298.56|298.31|80
1588828200000|2020-05-07 05:10:00|298.91|298.81|298.71|298.56|299.01|298.81|298.71|298.56|88
1588828500000|2020-05-07 05:15:00|298.66|298.51|298.51|298.26|298.66|298.51|298.36|298.16|32
1588828800000|2020-05-07 05:20:00|298.56|298.31|298.61|298.36|298.76|298.61|298.51|298.21|33
1588829100000|2020-05-07 05:25:00|298.56|298.31|298.61|298.36|298.61|298.41|298.36|298.16|30
1588829400000|2020-05-07 05:30:00|298.66|298.41|298.61|298.41|298.76|298.56|298.61|298.41|29
1588829700000|2020-05-07 05:35:00|298.56|298.46|298.81|298.56|298.81|298.61|298.56|298.41|25
1588830000000|2020-05-07 05:40:00|298.91|298.61|298.61|298.41|298.91|298.71|298.61|298.41|39
1588830300000|2020-05-07 05:45:00|298.56|298.46|298.66|298.51|298.86|298.66|298.56|298.41|30
1588830600000|2020-05-07 05:50:00|298.61|298.46|298.96|298.71|298.96|298.76|298.61|298.46|37
1588830900000|2020-05-07 05:55:00|299.01|298.76|298.96|298.76|299.06|298.91|298.86|298.71|51
1588831200000|2020-05-07 06:00:00|298.91|298.71|299.96|299.76|300.01|299.81|298.81|298.61|167
1588831500000|2020-05-07 06:05:00|299.91|299.71|299.66|299.41|299.96|299.76|299.46|299.26|64
1588831800000|2020-05-07 06:10:00|299.61|299.31|299.61|299.41|299.61|299.41|299.36|299.16|64
1588832100000|2020-05-07 06:15:00|299.56|299.36|299.36|299.16|299.56|299.36|299.26|299.11|47
1588832400000|2020-05-07 06:20:00|299.31|299.11|299.16|298.96|299.31|299.11|299.01|298.81|97
1588832700000|2020-05-07 06:25:00|299.21|299.01|299.41|299.26|299.41|299.26|299.21|299.01|59
1588833000000|2020-05-07 06:30:00|299.36|299.16|299.21|299.01|299.36|299.21|299.01|298.86|55
1588833300000|2020-05-07 06:35:00|299.11|298.91|298.86|298.71|299.11|298.91|298.81|298.66|24
1588833600000|2020-05-07 06:40:00|298.81|298.66|298.86|298.66|298.86|298.66|298.71|298.51|35
1588833900000|2020-05-07 06:45:00|298.81|298.61|299.01|298.81|299.01|298.86|298.71|298.51|43
1588834200000|2020-05-07 06:50:00|298.91|298.76|298.71|298.56|299.01|298.81|298.71|298.56|29
1588834500000|2020-05-07 06:55:00|298.76|298.51|298.51|298.36|298.76|298.61|298.51|298.36|53
1588834800000|2020-05-07 07:00:00|298.56|298.31|298.56|298.36|298.71|298.51|298.46|298.26|122
1588835100000|2020-05-07 07:05:00|298.61|298.41|299.61|299.41|299.81|299.61|298.61|298.41|144
1588835400000|2020-05-07 07:10:00|299.66|299.46|300.26|300.06|300.31|300.11|299.61|299.41|120
1588835700000|2020-05-07 07:15:00|300.16|299.96|300.51|300.31|300.86|300.66|300.11|299.96|265
1588836000000|2020-05-07 07:20:00|300.56|300.36|299.96|299.76|300.66|300.46|299.96|299.76|134
1588836300000|2020-05-07 07:25:00|299.91|299.81|299.71|299.51|299.96|299.81|299.71|299.46|66
1588836600000|2020-05-07 07:30:00|299.76|299.46|299.91|299.71|300.01|299.86|299.56|299.41|58
1588836900000|2020-05-07 07:35:00|299.81|299.61|299.76|299.61|299.86|299.71|299.61|299.46|74
1588837200000|2020-05-07 07:40:00|299.81|299.66|300.16|299.91|300.16|299.96|299.61|299.46|72
1588837500000|2020-05-07 07:45:00|300.06|299.86|299.91|299.71|300.11|299.91|299.86|299.71|97
1588837800000|2020-05-07 07:50:00|299.86|299.66|299.81|299.61|299.86|299.71|299.61|299.46|45
1588838100000|2020-05-07 07:55:00|299.76|299.56|299.31|299.16|299.76|299.56|299.31|299.16|55
1588838400000|2020-05-07 08:00:00|299.26|299.11|299.01|298.81|299.36|299.16|298.91|298.71|120
1588838700000|2020-05-07 08:05:00|298.96|298.76|299.26|299.06|299.26|299.06|298.91|298.76|66
1588839000000|2020-05-07 08:10:00|299.21|299.01|299.06|298.86|299.21|299.01|299.01|298.86|53
1588839300000|2020-05-07 08:15:00|299.11|298.91|299.01|298.81|299.31|299.11|298.91|298.71|52
1588839600000|2020-05-07 08:20:00|298.96|298.86|298.91|298.71|299.11|298.96|298.91|298.71|36
1588839900000|2020-05-07 08:25:00|298.96|298.76|299.01|298.81|299.06|298.91|298.86|298.71|75
1588840200000|2020-05-07 08:30:00|298.96|298.86|299.01|298.86|299.16|299.01|298.96|298.76|52
1588840500000|2020-05-07 08:35:00|299.06|298.91|299.06|298.86|299.26|299.11|299.06|298.86|109
1588840800000|2020-05-07 08:40:00|299.01|298.81|299.11|298.91|299.11|298.91|298.86|298.71|127
1588841100000|2020-05-07 08:45:00|299.06|298.96|299.21|299.06|299.41|299.26|298.96|298.76|59
1588841400000|2020-05-07 08:50:00|299.16|299.01|299.06|298.91|299.26|299.06|299.06|298.91|125
1588841700000|2020-05-07 08:55:00|299.01|298.86|299.06|298.91|299.21|299.01|299.01|298.86|103
1588842000000|2020-05-07 09:00:00|299.21|299.01|299.06|298.91|299.36|299.16|299.06|298.86|179
1588842300000|2020-05-07 09:05:00|299.01|298.86|299.21|299.01|299.41|299.21|299.01|298.86|85
1588842600000|2020-05-07 09:10:00|299.16|298.96|299.16|298.96|299.31|299.06|299.11|298.96|53
1588842900000|2020-05-07 09:15:00|299.11|299.01|299.61|299.06|299.61|299.16|299.06|298.91|89
1588843200000|2020-05-07 09:20:00|299.51|299.01|299.61|299.01|299.61|299.01|299.51|298.91|0
1588843500000|2020-05-07 09:25:00|||||||||5
1588843800000|2020-05-07 09:30:00|299.71|299.11|299.71|299.11|299.71|299.11|299.61|299.01|0
1588844100000|2020-05-07 09:35:00|299.81|299.21|299.91|299.31|299.91|299.31|299.71|299.11|0
1588844400000|2020-05-07 09:40:00|300.01|299.41|300.01|299.41|300.11|299.51|299.91|299.31|0
1588844700000|2020-05-07 09:45:00|300.11|299.51|299.91|299.31|300.11|299.51|299.91|299.31|0
1588845000000|2020-05-07 09:50:00|300.01|299.41|299.46|299.26|300.01|299.51|299.36|299.21|60
1588845300000|2020-05-07 09:55:00|299.51|299.31|299.21|299.06|299.61|299.36|299.21|299.06|79
1588845600000|2020-05-07 10:00:00|299.16|299.01|299.01|298.86|299.26|299.06|299.01|298.86|90
1588845900000|2020-05-07 10:05:00|299.06|298.91|299.06|298.91|299.21|299.06|298.96|298.81|133
1588846200000|2020-05-07 10:10:00|299.01|298.86|299.16|299.01|299.26|299.06|298.96|298.81|77
1588846500000|2020-05-07 10:15:00|299.11|298.96|299.01|298.81|299.11|299.01|298.86|298.71|116
1588846800000|2020-05-07 10:20:00|299.06|298.86|299.01|298.86|299.06|298.91|298.86|298.71|102
1588847100000|2020-05-07 10:25:00|298.96|298.81|298.91|298.76|299.01|298.86|298.76|298.61|96
1588847400000|2020-05-07 10:30:00|298.86|298.71|298.86|298.71|298.91|298.71|298.76|298.56|104
1588847700000|2020-05-07 10:35:00|298.81|298.66|298.61|298.46|298.86|298.66|298.61|298.46|94
1588848000000|2020-05-07 10:40:00|298.66|298.41|298.46|298.26|298.66|298.41|298.41|298.26|95
1588848300000|2020-05-07 10:45:00|298.41|298.21|298.16|297.96|298.41|298.26|298.11|297.96|154
1588848600000|2020-05-07 10:50:00|298.11|298.01|298.16|298.01|298.21|298.01|298.01|297.86|162
1588848900000|2020-05-07 10:55:00|298.11|297.96|298.21|298.06|298.21|298.06|298.06|297.86|136
1588849200000|2020-05-07 11:00:00|298.16|298.01|297.91|297.76|298.16|298.01|297.91|297.76|107
1588849500000|2020-05-07 11:05:00|297.96|297.81|298.06|297.91|298.16|298.01|297.91|297.76|97
1588849800000|2020-05-07 11:10:00|298.01|297.86|297.96|297.81|298.06|297.91|297.91|297.76|78
1588850100000|2020-05-07 11:15:00|298.01|297.86|298.11|297.96|298.21|298.01|298.01|297.81|104
1588850400000|2020-05-07 11:20:00|298.06|297.91|298.01|297.86|298.11|297.96|297.96|297.81|92
1588850700000|2020-05-07 11:25:00|298.06|297.81|297.91|297.71|298.06|297.86|297.76|297.61|112
1588851000000|2020-05-07 11:30:00|297.96|297.76|298.01|297.86|298.06|297.86|297.86|297.66|111
1588851300000|2020-05-07 11:35:00|297.96|297.81|297.96|297.81|298.01|297.86|297.91|297.76|110
1588851600000|2020-05-07 11:40:00|298.01|297.86|298.06|297.91|298.06|297.91|297.91|297.76|95
1588851900000|2020-05-07 11:45:00|298.11|297.96|298.26|298.11|298.36|298.21|298.11|297.96|119
1588852200000|2020-05-07 11:50:00|298.21|298.06|298.26|298.11|298.36|298.21|298.11|297.96|117
1588852500000|2020-05-07 11:55:00|298.31|298.16|298.36|298.11|298.51|298.36|298.26|298.11|95
1588852800000|2020-05-07 12:00:00|298.31|298.16|298.36|298.16|298.41|298.21|298.31|298.11|6
1588853100000|2020-05-07 12:05:00|298.41|298.21|298.36|298.21|298.46|298.31|298.31|298.11|5
1588853400000|2020-05-07 12:10:00|298.41|298.16|298.41|298.21|298.46|298.26|298.31|298.16|9
1588853700000|2020-05-07 12:15:00|298.46|298.26|298.61|298.36|298.61|298.41|298.41|298.21|5
1588854000000|2020-05-07 12:20:00|298.66|298.41|298.66|298.46|298.66|298.46|298.56|298.36|2
1588854300000|2020-05-07 12:25:00|298.56|298.41|298.31|298.06|298.66|298.41|298.31|298.06|50
1588854600000|2020-05-07 12:30:00|298.26|298.11|298.21|298.01|298.36|298.21|298.16|297.96|23
1588854900000|2020-05-07 12:35:00|298.26|298.06|298.31|298.11|298.31|298.16|298.21|298.01|18
1588855200000|2020-05-07 12:40:00|298.26|298.16|298.56|298.31|298.56|298.36|298.21|298.06|17
1588855500000|2020-05-07 12:45:00|298.51|298.36|298.56|298.31|298.61|298.46|298.51|298.26|10
1588855800000|2020-05-07 12:50:00|298.61|298.36|298.51|298.31|298.66|298.46|298.46|298.21|4
1588856100000|2020-05-07 12:55:00|298.56|298.36|298.71|298.46|298.71|298.46|298.41|298.21|44
1588856400000|2020-05-07 13:00:00|298.66|298.51|298.66|298.46|298.66|298.51|298.56|298.36|15
1588856700000|2020-05-07 13:05:00|298.71|298.41|298.66|298.51|298.71|298.56|298.66|298.41|49
1588857000000|2020-05-07 13:10:00|298.71|298.46|298.61|298.46|298.76|298.56|298.56|298.41|32
1588857300000|2020-05-07 13:15:00|298.66|298.51|298.71|298.51|298.76|298.61|298.66|298.46|30
1588857600000|2020-05-07 13:20:00|298.66|298.56|298.71|298.51|298.71|298.56|298.66|298.46|12
1588857900000|2020-05-07 13:25:00|298.76|298.56|298.76|298.56|298.76|298.56|298.66|298.51|27
1588858200000|2020-05-07 13:30:00|298.81|298.61|299.11|298.91|299.36|299.21|298.81|298.61|155
1588858500000|2020-05-07 13:35:00|299.06|298.86|299.06|298.86|299.26|299.06|298.76|298.56|21
1588858800000|2020-05-07 13:40:00|299.11|298.91|299.21|299.01|299.36|299.16|298.96|298.81|9
1588859100000|2020-05-07 13:45:00|299.26|298.96|299.06|298.86|299.26|298.96|299.06|298.86|6
1588859400000|2020-05-07 13:50:00|299.01|298.81|299.16|298.96|299.16|298.96|298.76|298.61|60
1588859700000|2020-05-07 13:55:00|299.11|299.01|299.01|298.81|299.21|299.06|298.91|298.76|118
1588860000000|2020-05-07 14:00:00|298.96|298.76|298.71|298.51|299.06|298.86|298.66|298.51|75
1588860300000|2020-05-07 14:05:00|298.66|298.56|298.61|298.41|298.71|298.56|298.51|298.26|63
1588860600000|2020-05-07 14:10:00|298.71|298.46|298.21|298.01|298.71|298.51|298.16|297.96|36
1588860900000|2020-05-07 14:15:00|298.16|297.96|298.36|298.11|298.36|298.11|298.01|297.81|80
1588861200000|2020-05-07 14:20:00|298.26|298.06|298.36|298.16|298.36|298.16|298.21|298.06|11
1588861500000|2020-05-07 14:25:00|298.16|298.11|298.01|297.81|298.31|298.11|298.01|297.81|42
1588861800000|2020-05-07 14:30:00|297.96|297.76|298.01|297.76|298.16|297.96|297.96|297.76|41
1588862100000|2020-05-07 14:35:00|298.06|297.81|297.91|297.71|298.11|297.91|297.86|297.66|23
1588862400000|2020-05-07 14:40:00|297.96|297.76|298.16|297.91|298.26|298.01|297.96|297.76|57
1588862700000|2020-05-07 14:45:00|298.11|297.96|297.61|297.46|298.21|298.01|297.61|297.41|132
1588863000000|2020-05-07 14:50:00|297.66|297.41|297.71|297.51|297.81|297.66|297.66|297.41|68
1588863300000|2020-05-07 14:55:00|297.76|297.56|297.66|297.41|297.86|297.66|297.41|297.21|68
1588863600000|2020-05-07 15:00:00|297.51|297.46|297.66|297.46|297.71|297.51|297.51|297.36|14
1588863900000|2020-05-07 15:05:00|297.61|297.41|297.76|297.56|297.76|297.61|297.56|297.36|29
1588864200000|2020-05-07 15:10:00|297.86|297.61|297.91|297.71|297.91|297.76|297.76|297.61|16
1588864500000|2020-05-07 15:15:00|297.96|297.76|298.21|298.01|298.21|298.06|297.96|297.71|44
1588864800000|2020-05-07 15:20:00|298.16|297.96|298.16|297.91|298.16|298.01|298.01|297.86|7
1588865100000|2020-05-07 15:25:00|298.01|297.96|298.21|298.01|298.21|298.01|298.01|297.86|12
1588865400000|2020-05-07 15:30:00|298.26|298.06|298.21|298.06|298.31|298.16|298.21|298.01|10
1588865700000|2020-05-07 15:35:00|298.26|298.11|298.26|298.11|298.36|298.21|298.16|298.01|49
1588866000000|2020-05-07 15:40:00|298.36|298.16|298.71|298.46|298.81|298.66|298.21|298.06|27
1588866300000|2020-05-07 15:45:00|298.76|298.51|298.86|298.66|298.86|298.66|298.61|298.41|33
1588866600000|2020-05-07 15:50:00|299.01|298.76|298.81|298.61|299.01|298.81|298.81|298.61|6
1588866900000|2020-05-07 15:55:00|298.76|298.66|299.01|298.76|299.01|298.76|298.76|298.66|3
1588867200000|2020-05-07 16:00:00|299.06|298.81|298.86|298.66|299.11|298.91|298.86|298.66|6
1588867500000|2020-05-07 16:05:00|298.81|298.71|298.76|298.51|298.91|298.71|298.76|298.51|5
1588867800000|2020-05-07 16:10:00|298.81|298.56|298.81|298.61|298.91|298.66|298.76|298.56|3
1588868100000|2020-05-07 16:15:00|298.86|298.66|298.96|298.71|298.96|298.76|298.86|298.61|7
1588868400000|2020-05-07 16:20:00|298.91|298.76|299.01|298.76|299.01|298.81|298.76|298.61|23
1588868700000|2020-05-07 16:25:00|299.06|298.81|299.06|298.81|299.11|298.96|299.06|298.76|5
1588869000000|2020-05-07 16:30:00|299.01|298.76|298.76|298.51|299.01|298.81|298.66|298.41|6
1588869300000|2020-05-07 16:35:00|298.71|298.56|298.66|298.41|298.76|298.56|298.56|298.36|4
1588869600000|2020-05-07 16:40:00|298.61|298.36|298.66|298.41|298.71|298.46|298.61|298.36|1
1588869900000|2020-05-07 16:45:00|298.71|298.46|298.56|298.36|298.91|298.71|298.56|298.36|29
1588870200000|2020-05-07 16:50:00|298.61|298.31|298.61|298.41|298.66|298.46|298.51|298.31|34
1588870500000|2020-05-07 16:55:00|298.71|298.46|298.76|298.61|298.76|298.61|298.66|298.46|13
1588870800000|2020-05-07 17:00:00|298.81|298.56|299.06|298.81|299.11|298.91|298.81|298.56|29
1588871100000|2020-05-07 17:05:00|299.01|298.86|299.01|298.81|299.06|298.86|298.91|298.71|4
1588871400000|2020-05-07 17:10:00||298.76||298.76||298.81||298.76|1
1588871700000|2020-05-07 17:15:00|298.91|298.71|299.01|298.71|299.06|298.81|298.91|298.71|14
1588872000000|2020-05-07 17:20:00|298.96|298.76|298.96|298.66|299.06|298.76|298.91|298.66|26
1588872300000|2020-05-07 17:25:00||298.61||298.66||298.66||298.61|2
1588872600000|2020-05-07 17:30:00|298.86|298.71|298.96|298.71|298.96|298.71|298.86|298.66|3
1588872900000|2020-05-07 17:35:00|298.86|298.76|298.81|298.61|298.96|298.76|298.81|298.61|2
1588873200000|2020-05-07 17:40:00|298.86|298.66|298.86|298.66|298.91|298.66|298.76|298.61|1
1588873500000|2020-05-07 17:45:00|298.81|298.61|298.81|298.61|298.86|298.66|298.81|298.61|0
1588873800000|2020-05-07 17:50:00|298.86|298.66|298.81|298.61|298.96|298.71|298.76|298.56|43
1588874100000|2020-05-07 17:55:00|298.91|298.66|298.91|298.71|299.01|298.86|298.86|298.61|59
1588874400000|2020-05-07 18:00:00|298.86|298.66|298.71|298.51|298.86|298.66|298.56|298.41|15
1588874700000|2020-05-07 18:05:00|298.76|298.46|298.76|298.51|298.76|298.56|298.76|298.46|2
1588875000000|2020-05-07 18:10:00|298.81|298.56|298.96|298.66|298.96|298.71|298.81|298.56|8
1588875300000|2020-05-07 18:15:00|298.91|298.71|298.81|298.61|298.91|298.71|298.81|298.61|4
1588875600000|2020-05-07 18:20:00|298.76|298.56|298.61|298.31|298.76|298.56|298.56|298.31|2
1588875900000|2020-05-07 18:25:00|298.56|298.36|298.61|298.41|298.71|298.51|298.46|298.31|21
1588876200000|2020-05-07 18:30:00|298.66|298.46|298.46|298.26|298.71|298.51|298.46|298.26|1
1588876500000|2020-05-07 18:35:00|298.51|298.31|298.61|298.41|298.61|298.41|298.46|298.31|0
1588876800000|2020-05-07 18:40:00|298.56|298.36|298.41|298.21|298.61|298.36|298.41|298.21|2
1588877100000|2020-05-07 18:45:00|298.36|298.16|298.51|298.26|298.51|298.26|298.31|298.11|10
1588877400000|2020-05-07 18:50:00|298.46|298.21|298.51|298.26|298.56|298.36|298.31|298.11|1
1588877700000|2020-05-07 18:55:00|298.46|298.31|298.46|298.26|298.51|298.31|298.41|298.16|4
1588878000000|2020-05-07 19:00:00|298.41|298.21|298.46|298.21|298.46|298.31|298.16|297.96|36
1588878300000|2020-05-07 19:05:00|298.41|298.26|298.51|298.31|298.56|298.41|298.41|298.26|1
1588878600000|2020-05-07 19:10:00|298.46|298.26|298.51|298.26|298.56|298.36|298.41|298.21|0
1588878900000|2020-05-07 19:15:00|298.46|298.21|298.46|298.21|298.46|298.26|298.21|297.96|12
1588879200000|2020-05-07 19:20:00|298.41|298.16|298.46|298.26|298.56|298.31|298.41|298.16|2
1588879500000|2020-05-07 19:25:00|298.51|298.21|298.51|298.26|298.56|298.31|298.46|298.21|0
1588879800000|2020-05-07 19:30:00|298.46|298.21|298.46|298.21|298.46|298.21|298.36|298.11|0
1588880100000|2020-05-07 19:35:00|298.51|298.31|298.46|298.21|298.56|298.31|298.41|298.16|4
1588880400000|2020-05-07 19:40:00|298.41|298.16|298.46|298.21|298.51|298.26|298.36|298.16|3
1588880700000|2020-05-07 19:45:00|298.51|298.26|298.51|298.26|298.76|298.51|298.46|298.21|9
1588881000000|2020-05-07 19:50:00|298.56|298.21|298.76|298.51|298.76|298.61|298.51|298.21|11
1588881300000|2020-05-07 19:55:00|298.71|298.61|299.01|298.81|299.01|298.86|298.71|298.46|51
1588881600000|2020-05-07 20:00:00|299.06|298.76|299.01|298.76|299.06|298.76|298.91|298.71|8
1588881900000|2020-05-07 20:05:00|298.96|298.86|298.96|298.76|299.01|298.86|298.96|298.76|2
1588882200000|2020-05-07 20:10:00|299.01|298.81|299.01|298.81|299.01|298.86|298.96|298.76|2
1588882800000|2020-05-07 20:20:00||298.76||298.76||298.76||298.76|0
1588883100000|2020-05-07 20:25:00|299.06||299.06||299.06||299.06||2
1588883400000|2020-05-07 20:30:00|299.21|298.56|299.11|298.91|299.46|299.16|299.11|298.56|68
1588883700000|2020-05-07 20:35:00|299.16|298.86|299.16|298.86|299.16|298.96|299.06|298.86|5
1588884000000|2020-05-07 20:40:00|299.11|298.81|299.21|298.66|299.21|298.91|298.96|298.61|11
1588884300000|2020-05-07 20:45:00|299.26|298.86|299.46|298.71|299.51|299.11|299.01|298.61|35
1588884600000|2020-05-07 20:50:00|299.51|298.76|298.79|298.19|299.51|298.96|298.79|298.19|0
1588884900000|2020-05-07 20:55:00|298.89|298.44|299.04|298.59|299.04|298.59|298.84|298.44|7
1588885200000|2020-05-07 21:00:00|298.99||299.04||299.04||298.99||0
1588885800000|2020-05-07 21:10:00|298.99|297.99|299.09|298.49|299.09|298.49|298.59|297.99|1
1588888800000|2020-05-07 22:00:00|298.99|298.39|299.09|298.49|299.19|298.59|298.99|298.39|0
1588889100000|2020-05-07 22:05:00|299.19|298.59|299.09|298.49|299.19|298.59|298.99|298.39|0
1588889400000|2020-05-07 22:10:00|298.99|298.39|299.09|298.49|299.09|298.49|298.99|298.39|0
1588889700000|2020-05-07 22:15:00|299.19|298.59|299.09|298.49|299.19|298.59|299.09|298.49|0
1588890000000|2020-05-07 22:20:00|299.19|298.59|299.29|298.69|299.29|298.69|299.19|298.59|0
1588890300000|2020-05-07 22:25:00|299.39|298.79|299.49|298.89|299.49|298.89|299.29|298.69|0
1588890600000|2020-05-07 22:30:00|299.39|298.79|299.59|298.99|299.59|298.99|299.39|298.79|0
1588890900000|2020-05-07 22:35:00|299.49|298.89|299.49|298.89|299.59|298.99|299.49|298.89|0
1588891500000|2020-05-07 22:45:00|299.59|298.99|299.49|298.89|299.59|298.99|299.39|298.79|0
1588892100000|2020-05-07 22:55:00|299.59|298.99|299.59|298.99|299.59|298.99|299.49|298.89|0
1588892400000|2020-05-07 23:00:00|299.69|299.09|299.49|298.89|299.69|299.09|299.49|298.89|0
1588892700000|2020-05-07 23:05:00|299.59|298.99|299.59|298.99|299.59|298.99|299.59|298.99|0
1588893000000|2020-05-07 23:10:00|299.49|298.89|299.59|298.99|299.59|298.99|299.49|298.89|0
1588893300000|2020-05-07 23:15:00|299.49|298.89|299.49|298.89|299.49|298.89|299.39|298.79|0
1588893600000|2020-05-07 23:20:00|299.39|298.79|299.29|298.69|299.39|298.79|299.29|298.69|0
1588893900000|2020-05-07 23:25:00|299.39|298.79|299.19|298.59|299.39|298.79|299.19|298.59|0
1588894200000|2020-05-07 23:30:00|299.29|298.69|299.29|298.69|299.39|298.79|299.19|298.59|0
1588894500000|2020-05-07 23:35:00|299.39|298.79|299.19|298.59|299.39|298.79|299.19|298.59|0
1588894800000|2020-05-07 23:40:00|299.29|298.69|299.39|298.79|299.39|298.79|299.29|298.69|0
1588895100000|2020-05-07 23:45:00|299.29|298.69|299.29|298.69|299.29|298.69|299.19|298.59|0
1588895400000|2020-05-07 23:50:00|299.39|298.79|299.49|298.89|299.49|298.89|299.29|298.69|0
1588895700000|2020-05-07 23:55:00|299.59|298.99|299.89|299.29|299.89|299.29|299.59|298.99|0
1588896000000|2020-05-08 00:00:00|299.99|299.39|300.19|299.59|300.29|299.69|299.99|299.39|0
1588896300000|2020-05-08 00:05:00|300.29|299.69|299.99|299.39|300.29|299.69|299.99|299.39|0
1588896600000|2020-05-08 00:10:00|300.09|299.49|299.99|299.39|300.09|299.49|299.99|299.39|0
1588896900000|2020-05-08 00:15:00|300.09|299.49|300.09|299.49|300.09|299.49|299.99|299.39|0
1588897200000|2020-05-08 00:20:00|299.99|299.39|300.19|299.59|300.19|299.59|299.99|299.39|0
1588897500000|2020-05-08 00:25:00|300.09|299.49|299.89|299.29|300.19|299.59|299.89|299.29|0
1588897800000|2020-05-08 00:30:00|299.74|298.54|298.89|298.74|299.74|299.39|298.84|298.54|287
1588898100000|2020-05-08 00:35:00|298.94|298.69|299.59|299.44|299.84|299.64|298.84|298.64|253
1588898400000|2020-05-08 00:40:00|299.54|299.39|299.69|299.49|299.84|299.64|299.39|299.24|170
1588898700000|2020-05-08 00:45:00|299.74|299.54|300.24|300.04|300.24|300.09|299.34|299.14|210
1588899000000|2020-05-08 00:50:00|300.19|299.99|300.09|299.89|300.34|300.19|299.99|299.79|173
1588899300000|2020-05-08 00:55:00|300.14|299.99|300.89|300.69|300.94|300.74|300.04|299.84|285
1588899600000|2020-05-08 01:00:00|300.94|300.74|299.39|299.24|300.94|300.79|299.29|299.14|644
1588899900000|2020-05-08 01:05:00|299.34|299.19|299.69|299.49|299.74|299.54|299.29|299.14|443
1588900200000|2020-05-08 01:10:00|299.64|299.54|299.14|298.99|299.84|299.64|298.64|298.44|425
1588900500000|2020-05-08 01:15:00|299.19|298.94|298.34|298.14|299.19|299.04|297.59|297.39|683
1588900800000|2020-05-08 01:20:00|298.29|298.09|298.64|298.49|298.74|298.54|298.19|298.04|357
1588901100000|2020-05-08 01:25:00|298.59|298.44|298.89|298.74|298.99|298.84|298.59|298.39|386
1588901400000|2020-05-08 01:30:00|298.94|298.69|299.19|299.04|299.44|299.29|298.74|298.59|774
1588901700000|2020-05-08 01:35:00|299.24|299.09|299.69|299.49|299.74|299.59|299.19|299.04|620
1588902000000|2020-05-08 01:40:00|299.64|299.54|299.89|299.69|299.99|299.84|299.54|299.39|390
1588902300000|2020-05-08 01:45:00|299.84|299.64|300.34|300.19|300.34|300.19|299.64|299.44|249
1588902600000|2020-05-08 01:50:00|300.29|300.14|300.34|300.14|300.39|300.24|300.09|299.89|285
1588902900000|2020-05-08 01:55:00|300.29|300.19|299.54|299.34|300.39|300.24|299.54|299.34|251
1588903200000|2020-05-08 02:00:00|299.59|299.39|299.34|299.14|299.64|299.49|299.24|299.04|223
1588903500000|2020-05-08 02:05:00|299.39|299.19|299.39|299.24|299.79|299.64|299.19|298.99|181
1588903800000|2020-05-08 02:10:00|299.34|299.19|299.44|299.24|299.54|299.39|299.09|298.94|146
1588904100000|2020-05-08 02:15:00|299.54|299.29|300.04|299.84|300.09|299.84|299.54|299.29|242
1588904400000|2020-05-08 02:20:00|300.09|299.89|300.29|300.09|300.44|300.24|300.09|299.89|397
1588904700000|2020-05-08 02:25:00|300.24|300.14|300.34|300.14|300.39|300.24|300.19|299.99|147
1588905000000|2020-05-08 02:30:00|300.29|300.19|299.89|299.69|300.29|300.19|299.84|299.64|96
1588905300000|2020-05-08 02:35:00|299.84|299.74|300.14|299.94|300.24|300.04|299.84|299.64|148
1588905600000|2020-05-08 02:40:00|300.09|299.89|299.99|299.79|300.19|299.99|299.94|299.74|112
1588905900000|2020-05-08 02:45:00|299.94|299.84|300.09|299.89|300.19|300.04|299.94|299.79|99
1588906200000|2020-05-08 02:50:00|300.14|299.94|300.04|299.84|300.19|300.04|299.99|299.84|130
1588906500000|2020-05-08 02:55:00|300.09|299.89|299.99|299.79|300.14|299.99|299.94|299.79|57
1588906800000|2020-05-08 03:00:00|300.04|299.84|299.89|299.74|300.14|299.99|299.89|299.74|114
1588907100000|2020-05-08 03:05:00|299.94|299.79|300.14|299.94|300.14|299.94|299.89|299.74|100
1588907400000|2020-05-08 03:10:00|300.09|299.99|299.94|299.74|300.19|299.99|299.94|299.74|125
1588907700000|2020-05-08 03:15:00|299.99|299.79|299.49|299.29|299.99|299.79|299.49|299.29|165
1588908000000|2020-05-08 03:20:00|299.44|299.34|299.24|299.09|299.49|299.34|299.24|299.04|134
1588908300000|2020-05-08 03:25:00|299.19|299.04|299.19|298.99|299.24|299.04|299.09|298.94|139
1588908600000|2020-05-08 03:30:00|299.24|299.04|299.34|299.14|299.39|299.24|299.19|298.99|122
1588908900000|2020-05-08 03:35:00|299.39|299.19|299.44|299.29|299.49|299.34|299.39|299.19|94
1588909200000|2020-05-08 03:40:00|299.49|299.24|299.39|299.19|299.49|299.24|299.29|299.09|78
1588909500000|2020-05-08 03:45:00|299.34|299.14|299.24|299.04|299.34|299.19|299.19|298.99|45
1588909800000|2020-05-08 03:50:00|299.19|299.09|299.39|299.19|299.44|299.29|299.19|299.04|105
1588910100000|2020-05-08 03:55:00|299.44|299.24|299.69|299.54|299.74|299.54|299.44|299.24|91
1588910400000|2020-05-08 04:00:00|299.74|299.49|299.59|299.39|299.79|299.59|299.54|299.34|64
1588910700000|2020-05-08 04:05:00|299.54|299.34|299.69|299.49|299.74|299.54|299.39|299.24|93
1588911000000|2020-05-08 04:10:00|299.64|299.44|299.49|299.34|299.69|299.44|299.49|299.29|102
1588911300000|2020-05-08 04:15:00|299.54|299.29|299.19|299.04|299.54|299.34|299.19|299.04|111
1588911600000|2020-05-08 04:20:00|299.14|298.99|298.99|298.79|299.14|298.99|298.94|298.79|66
1588911900000|2020-05-08 04:25:00|299.04|298.84|299.09|298.89|299.14|298.99|299.04|298.79|73
1588912200000|2020-05-08 04:30:00|299.04|298.84|299.09|298.89|299.14|298.99|298.94|298.74|69
1588912500000|2020-05-08 04:35:00|299.14|298.94|299.04|298.84|299.19|299.04|299.04|298.84|25
1588912800000|2020-05-08 04:40:00|299.09|298.89|298.99|298.79|299.09|298.89|298.99|298.79|29
1588913100000|2020-05-08 04:45:00|298.94|298.89|299.14|298.99|299.29|299.09|298.94|298.84|51
1588913400000|2020-05-08 04:50:00|299.19|298.94|299.14|298.94|299.19|299.04|298.99|298.84|48
1588913700000|2020-05-08 04:55:00|299.19|298.99|299.04|298.84|299.19|299.04|299.04|298.84|36
1588914000000|2020-05-08 05:00:00|299.09|298.89|299.29|299.14|299.34|299.14|299.09|298.89|146
1588914300000|2020-05-08 05:05:00|299.24|299.09|299.49|299.29|299.54|299.39|299.14|298.94|123
1588914600000|2020-05-08 05:10:00|299.44|299.24|299.39|299.19|299.44|299.29|299.34|299.19|54
1588914900000|2020-05-08 05:15:00|299.34|299.24|299.59|299.39|299.59|299.44|299.19|299.04|161
1588915200000|2020-05-08 05:20:00|299.64|299.44|299.49|299.34|299.64|299.49|299.44|299.24|149
1588915500000|2020-05-08 05:25:00|299.44|299.29|299.14|298.99|299.54|299.39|299.14|298.94|81
1588915800000|2020-05-08 05:30:00|299.24|298.94|299.09|298.89|299.29|299.09|299.04|298.84|88
1588916100000|2020-05-08 05:35:00|299.04|298.94|298.94|298.79|299.09|298.94|298.94|298.79|33
1588916400000|2020-05-08 05:40:00|298.99|298.84|298.99|298.79|299.09|298.89|298.94|298.79|66
1588916700000|2020-05-08 05:45:00|298.94|298.84|299.24|299.04|299.29|299.14|298.94|298.84|41
1588917000000|2020-05-08 05:50:00|299.19|298.99|299.09|298.89|299.24|299.09|299.04|298.89|85
1588917300000|2020-05-08 05:55:00|299.04|298.84|299.09|298.94|299.19|299.04|298.99|298.79|51
1588917600000|2020-05-08 06:00:00|299.14|298.99|298.99|298.79|299.34|299.19|298.89|298.74|205
1588917900000|2020-05-08 06:05:00|298.94|298.74|298.79|298.59|299.04|298.89|298.79|298.59|69
1588918200000|2020-05-08 06:10:00|298.74|298.54|298.59|298.39|298.79|298.54|298.34|298.19|97
1588918500000|2020-05-08 06:15:00|298.54|298.49|298.79|298.59|298.79|298.59|298.54|298.34|84
1588918800000|2020-05-08 06:20:00|298.74|298.64|298.64|298.44|298.84|298.69|298.64|298.44|73
1588919100000|2020-05-08 06:25:00|298.59|298.49|298.64|298.49|298.69|298.54|298.54|298.39|60
1588919400000|2020-05-08 06:30:00|298.59|298.44|298.34|298.14|298.69|298.54|298.29|298.14|102
1588919700000|2020-05-08 06:35:00|298.29|298.19|298.59|298.39|298.64|298.49|298.29|298.14|54
1588920000000|2020-05-08 06:40:00|298.54|298.44|298.64|298.44|298.64|298.49|298.44|298.29|64
1588920300000|2020-05-08 06:45:00|298.59|298.39|298.79|298.59|298.84|298.69|298.54|298.39|79
1588920600000|2020-05-08 06:50:00|298.74|298.54|298.59|298.39|298.79|298.59|298.54|298.34|96
1588920900000|2020-05-08 06:55:00|298.54|298.34|298.34|298.14|298.59|298.34|298.29|298.14|121
1588921200000|2020-05-08 07:00:00|298.29|298.19|298.54|298.34|298.54|298.34|298.14|297.99|108
1588921500000|2020-05-08 07:05:00|298.49|298.29|298.39|298.19|298.49|298.34|298.34|298.19|104
1588921800000|2020-05-08 07:10:00|298.44|298.24|298.29|298.09|298.44|298.29|298.24|298.04|110
1588922100000|2020-05-08 07:15:00|298.24|298.04|297.99|297.79|298.29|298.04|297.84|297.69|138
1588922400000|2020-05-08 07:20:00|298.04|297.84|298.24|298.04|298.24|298.09|297.99|297.84|166
1588922700000|2020-05-08 07:25:00|298.19|297.99|298.19|298.04|298.24|298.04|298.14|297.99|70
1588923000000|2020-05-08 07:30:00|298.14|297.99|298.14|297.99|298.24|298.09|298.14|297.99|136
1588923300000|2020-05-08 07:35:00|298.19|298.04|298.29|298.14|298.29|298.14|298.04|297.89|165
1588923600000|2020-05-08 07:40:00|298.24|298.09|298.34|298.14|298.34|298.14|298.04|297.89|97
1588923900000|2020-05-08 07:45:00|298.29|298.19|298.44|298.29|298.49|298.34|298.29|298.14|73
1588924200000|2020-05-08 07:50:00|298.39|298.24|298.34|298.14|298.39|298.24|298.29|298.09|73
1588924500000|2020-05-08 07:55:00|298.29|298.09|298.39|298.24|298.44|298.29|298.24|298.09|67
1588924800000|2020-05-08 08:00:00|298.44|298.19|298.79|298.64|298.84|298.69|298.44|298.19|269
1588925100000|2020-05-08 08:05:00|298.74|298.59|298.79|298.64|298.84|298.69|298.69|298.54|167
1588925400000|2020-05-08 08:10:00|298.84|298.59|298.74|298.59|298.84|298.69|298.64|298.49|128
1588925700000|2020-05-08 08:15:00|298.69|298.54|298.74|298.59|298.79|298.64|298.69|298.54|94
1588926000000|2020-05-08 08:20:00|298.69|298.54|298.64|298.49|298.69|298.54|298.44|298.29|105
1588926300000|2020-05-08 08:25:00|298.59|298.44|298.59|298.39|298.64|298.49|298.49|298.34|120
1588926600000|2020-05-08 08:30:00|298.54|298.44|298.54|298.39|298.64|298.44|298.54|298.34|78
1588926900000|2020-05-08 08:35:00|298.59|298.44|298.69|298.49|298.69|298.54|298.54|298.39|54
1588927200000|2020-05-08 08:40:00|298.74|298.54|298.64|298.49|298.74|298.59|298.64|298.49|126
1588927500000|2020-05-08 08:45:00|298.59|298.44|298.74|298.54|298.84|298.64|298.59|298.44|128
1588927800000|2020-05-08 08:50:00|298.69|298.59|298.89|298.74|298.99|298.84|298.69|298.59|197
1588928100000|2020-05-08 08:55:00|298.84|298.69|298.99|298.84|299.04|298.84|298.74|298.54|191
1588928400000|2020-05-08 09:00:00|298.33|298.18|298.38|298.18|298.48|298.33|298.03|297.88|522
1588928700000|2020-05-08 09:05:00|298.33|298.13|298.18|297.98|298.33|298.18|298.13|297.98|180
1588929000000|2020-05-08 09:10:00|298.33|297.88|298.08|297.88|298.33|298.13|298.03|297.83|23
1588929300000|2020-05-08 09:15:00|298.13|297.98|298.13|297.93|298.28|298.13|298.13|297.93|196
1588929600000|2020-05-08 09:20:00|298.53|297.83|298.43|297.83|298.53|297.93|298.43|297.83|0
1588929900000|2020-05-08 09:25:00|298.53|297.93|298.43|297.83|298.53|297.93|298.43|297.83|3
1588930200000|2020-05-08 09:30:00|298.53|297.93|298.33|297.73|298.53|297.93|298.33|297.73|0
1588930500000|2020-05-08 09:35:00|298.23|297.63|298.43|297.83|298.43|297.83|298.23|297.63|0
1588930800000|2020-05-08 09:40:00|298.53|297.93|298.63|298.03|298.63|298.03|298.53|297.93|0
1588931100000|2020-05-08 09:45:00|298.53|297.93|298.53|297.93|298.63|298.03|298.53|297.93|0
1588931400000|2020-05-08 09:50:00|298.38|298.13|298.33|298.08|298.38|298.18|298.28|298.03|11
1588931700000|2020-05-08 09:55:00|298.23|298.03|298.28|298.08|298.28|298.08|298.18|297.93|14
1588932000000|2020-05-08 10:00:00|298.23|298.03|298.33|298.18|298.33|298.18|298.18|298.03|20
1588932300000|2020-05-08 10:05:00|298.28|298.13|298.28|298.08|298.33|298.18|298.28|298.08|18
1588932600000|2020-05-08 10:10:00||298.03||298.13||298.13||298.03|0
1588932900000|2020-05-08 10:15:00|298.33|298.08|298.28|298.08|298.33|298.13|298.28|298.08|5
1588933200000|2020-05-08 10:20:00|298.33|298.13|298.38|298.18|298.38|298.18|298.33|298.08|0
1588933500000|2020-05-08 10:25:00||298.13||298.13||298.18||298.13|0
1588933800000|2020-05-08 10:30:00|298.43|298.18|298.43|298.18|298.43|298.28|298.43|298.13|3
1588934100000|2020-05-08 10:35:00|298.48|298.23|298.38|298.18|298.48|298.33|298.38|298.18|8
1588934400000|2020-05-08 10:40:00|298.43|298.13|298.43|298.23|298.43|298.23|298.43|298.13|0
1588934700000|2020-05-08 10:45:00||298.18||298.18||298.23||298.18|0
1588935000000|2020-05-08 10:50:00|298.38|298.13|298.38|298.18|298.38|298.23|298.38|298.13|1
1588935300000|2020-05-08 10:55:00|298.33|298.13|298.23|298.08|298.38|298.13|298.23|298.08|17
1588935600000|2020-05-08 11:00:00|298.18|298.03|298.13|297.93|298.18|298.08|298.13|297.93|14
1588935900000|2020-05-08 11:05:00|298.08|297.88|298.13|297.93|298.13|297.98|298.03|297.88|11
1588936200000|2020-05-08 11:10:00|298.08|297.98|298.03|297.88|298.08|297.98|298.03|297.83|3
1588936500000|2020-05-08 11:15:00|297.98|297.83|298.13|297.93|298.13|297.93|297.98|297.83|5
1588936800000|2020-05-08 11:20:00|298.08|297.98|297.98|297.83|298.13|297.98|297.98|297.83|50
1588937100000|2020-05-08 11:25:00|298.03|297.88|298.13|297.98|298.13|297.98|297.98|297.78|96
1588937400000|2020-05-08 11:30:00|298.18|297.93|298.08|297.88|298.18|297.98|298.03|297.83|0
1588937700000|2020-05-08 11:35:00|298.03|297.83|298.03|297.83|298.08|297.88|298.03|297.83|0
1588938000000|2020-05-08 11:40:00|297.98|297.78|298.03|297.83|298.03|297.88|297.98|297.78|1
1588938300000|2020-05-08 11:45:00|298.08|297.88|297.93|297.73|298.08|297.93|297.93|297.73|4
1588938600000|2020-05-08 11:50:00|297.88|297.68|297.83|297.63|297.88|297.68|297.83|297.63|0
1588938900000|2020-05-08 11:55:00|297.88|297.68|297.83|297.63|297.88|297.68|297.83|297.63|5
1588939200000|2020-05-08 12:00:00|297.88|297.68|297.98|297.73|297.98|297.78|297.78|297.58|5
1588939500000|2020-05-08 12:05:00|297.93|297.68|298.08|297.83|298.08|297.88|297.88|297.68|1
1588939800000|2020-05-08 12:10:00|298.03|297.78|297.93|297.68|298.03|297.83|297.93|297.68|0
1588940100000|2020-05-08 12:15:00|297.88|297.63|297.93|297.68|297.93|297.68|297.88|297.58|0
1588940400000|2020-05-08 12:20:00|297.88|297.63|297.93|297.68|298.03|297.88|297.83|297.63|3
1588940700000|2020-05-08 12:25:00|297.98|297.63|297.98|297.38|298.33|297.88|297.78|297.38|9
1588941000000|2020-05-08 12:30:00|298.18|297.88|298.33|297.98|298.43|298.13|297.98|297.38|26
1588941300000|2020-05-08 12:35:00|298.28|297.93|298.38|298.08|298.43|298.08|297.88|297.53|40
1588941600000|2020-05-08 12:40:00|298.33|298.03|298.28|298.03|298.48|298.18|298.28|298.03|2
1588941900000|2020-05-08 12:45:00|298.33|298.08|298.13|297.88|298.43|298.18|298.13|297.83|1
1588942200000|2020-05-08 12:50:00|298.18|297.93|298.28|297.98|298.33|298.08|298.18|297.93|0
1588942500000|2020-05-08 12:55:00|298.23|298.03|298.23|297.98|298.33|298.13|298.23|297.98|1
1588942800000|2020-05-08 13:00:00|298.28|298.03|298.38|298.13|298.38|298.13|298.28|298.03|1
1588943100000|2020-05-08 13:05:00|298.33|298.18|298.23|297.98|298.33|298.18|298.18|297.93|4
1588943400000|2020-05-08 13:10:00|298.18|297.93|298.13|297.88|298.23|297.98|298.08|297.83|0
1588943700000|2020-05-08 13:15:00|298.18|297.93|298.13|297.98|298.23|298.03|298.13|297.93|0
1588944000000|2020-05-08 13:20:00|298.08|297.93|298.08|297.83|298.08|297.98|298.03|297.83|3
1588944300000|2020-05-08 13:25:00|298.13|297.88|298.08|297.88|298.28|298.03|298.08|297.88|5
1588944600000|2020-05-08 13:30:00|298.13|297.93|297.93|297.73|298.28|298.03|297.78|297.58|34
1588944900000|2020-05-08 13:35:00|297.88|297.68|297.88|297.68|297.88|297.68|297.53|297.33|22
1588945200000|2020-05-08 13:40:00|297.93|297.73|298.18|297.98|298.28|298.08|297.93|297.73|6
1588945500000|2020-05-08 13:45:00|298.23|298.03|298.38|298.18|298.38|298.18|298.18|297.98|33
1588945800000|2020-05-08 13:50:00|298.33|298.23|298.28|298.13|298.63|298.43|298.28|298.13|50
1588946100000|2020-05-08 13:55:00|298.23|298.08|298.48|298.28|298.53|298.28|298.23|298.08|49
1588946400000|2020-05-08 14:00:00|298.53|298.33|298.73|298.58|298.78|298.63|298.53|298.33|39
1588946700000|2020-05-08 14:05:00|298.78|298.63|298.88|298.68|299.03|298.83|298.73|298.58|50
1588947000000|2020-05-08 14:10:00|298.93|298.73|299.28|299.08|299.28|299.08|298.83|298.68|63
1588947300000|2020-05-08 14:15:00|299.23|299.03|299.38|299.18|299.43|299.28|299.18|298.98|46
1588947600000|2020-05-08 14:20:00|299.33|299.23|299.23|299.08|299.38|299.23|299.13|298.98|44
1588947900000|2020-05-08 14:25:00|299.18|299.03|299.03|298.88|299.23|299.08|298.98|298.83|57
1588948200000|2020-05-08 14:30:00|299.08|298.83|298.98|298.83|299.08|298.88|298.73|298.58|122
1588948500000|2020-05-08 14:35:00|298.93|298.78|299.03|298.88|299.08|298.93|298.88|298.73|24
1588948800000|2020-05-08 14:40:00|299.08|298.93|298.63|298.43|299.13|298.93|298.63|298.43|52
1588949100000|2020-05-08 14:45:00|298.68|298.48|298.83|298.68|298.88|298.68|298.68|298.43|19
1588949400000|2020-05-08 14:50:00|298.88|298.63|298.88|298.68|298.93|298.73|298.78|298.63|45
1588949700000|2020-05-08 14:55:00|298.93|298.73|298.98|298.73|299.03|298.83|298.83|298.63|5
1588950000000|2020-05-08 15:00:00|298.93|298.78|298.88|298.68|299.03|298.83|298.63|298.43|31
1588950300000|2020-05-08 15:05:00|298.93|298.73|299.03|298.83|299.03|298.83|298.88|298.68|10
1588950600000|2020-05-08 15:10:00|298.98|298.88|299.03|298.83|299.08|298.88|298.98|298.78|4
1588950900000|2020-05-08 15:15:00|299.08|298.78|299.08|298.88|299.08|298.88|299.03|298.78|5
1588951200000|2020-05-08 15:20:00|299.03|298.83|299.23|299.03|299.23|299.03|298.98|298.78|6
1588951500000|2020-05-08 15:25:00|299.18|298.98|299.13|298.93|299.18|298.98|299.03|298.83|5
1588951800000|2020-05-08 15:30:00|299.18|298.98|299.18|298.98|299.23|299.03|299.18|298.93|6
1588952100000|2020-05-08 15:35:00|299.23|299.03|299.28|299.08|299.28|299.13|299.13|298.93|15
1588952400000|2020-05-08 15:40:00|299.23|299.03|299.28|299.08|299.33|299.13|299.23|299.03|3
1588952700000|2020-05-08 15:45:00|299.23|299.03|299.28|299.08|299.33|299.08|299.23|299.03|5
1588953000000|2020-05-08 15:50:00|299.23|299.03|299.28|299.08|299.33|299.08|299.13|298.98|9
1588953300000|2020-05-08 15:55:00|299.33|299.13|299.33|299.08|299.33|299.18|299.23|299.08|7
1588953600000|2020-05-08 16:00:00|299.28|299.13|299.18|298.98|299.33|299.13|299.08|298.88|13
1588953900000|2020-05-08 16:05:00|299.08|299.03|299.13|298.98|299.23|299.08|299.08|298.93|23
1588954200000|2020-05-08 16:10:00|299.18|299.03|299.18|298.98|299.18|299.03|299.08|298.88|7
1588954500000|2020-05-08 16:15:00|299.23|299.03|299.03|298.83|299.28|299.08|298.93|298.73|19
1588954800000|2020-05-08 16:20:00|298.98|298.78|299.18|298.93|299.18|298.98|298.93|298.68|19
1588955100000|2020-05-08 16:25:00|299.13|298.98|299.13|298.93|299.18|298.98|299.08|298.93|6
1588955400000|2020-05-08 16:30:00|299.08|298.98|299.08|298.88|299.08|298.98|299.08|298.88|1
1588955700000|2020-05-08 16:35:00|299.03|298.83|299.08|298.88|299.13|298.93|299.03|298.78|2
1588956000000|2020-05-08 16:40:00||298.93||298.93||298.93||298.83|1
1588956300000|2020-05-08 16:45:00|299.03|298.88|298.98|298.78|299.13|298.93|298.98|298.78|2
1588956600000|2020-05-08 16:50:00|299.08|298.83|299.18|298.93|299.18|298.98|299.03|298.83|5
1588956900000|2020-05-08 16:55:00|299.13|298.98|299.18|298.98|299.18|299.03|299.13|298.98|4
1588957200000|2020-05-08 17:00:00|299.13|299.03|299.13|298.93|299.18|299.03|299.13|298.93|3
1588957500000|2020-05-08 17:05:00|299.08|298.88|299.08|298.83|299.13|298.88|298.98|298.78|4
1588957800000|2020-05-08 17:10:00|299.13|298.88|299.13|298.88|299.13|298.88|299.08|298.83|0
1588958100000|2020-05-08 17:15:00|299.08|298.83|298.98|298.78|299.08|298.83|298.93|298.68|3
1588958400000|2020-05-08 17:20:00|299.03|298.73|299.03|298.78|299.08|298.88|299.03|298.73|0
1588958700000|2020-05-08 17:25:00|298.98|298.73|298.98|298.78|299.03|298.78|298.83|298.68|2
1588959000000|2020-05-08 17:30:00|299.03|298.73|299.03|298.83|299.03|298.83|298.98|298.73|2
1588959300000|2020-05-08 17:35:00|298.98|298.78|298.93|298.73|298.98|298.78|298.88|298.63|1
1588959600000|2020-05-08 17:40:00|298.88|298.68|298.78|298.53|298.88|298.73|298.78|298.48|0
1588959900000|2020-05-08 17:45:00|298.73|298.58|298.68|298.43|298.73|298.58|298.68|298.38|0
1588960200000|2020-05-08 17:50:00|298.73|298.48|298.78|298.53|298.83|298.58|298.73|298.48|2
1588960500000|2020-05-08 17:55:00|298.83|298.48|298.83|298.58|298.83|298.58|298.78|298.48|0
1588960800000|2020-05-08 18:00:00|298.78|298.53|298.73|298.43|298.78|298.53|298.73|298.43|1
1588961100000|2020-05-08 18:05:00|298.68|298.48|298.73|298.48|298.73|298.48|298.53|298.28|8
1588961400000|2020-05-08 18:10:00|298.68|298.53|299.03|298.78|299.03|298.78|298.68|298.53|6
1588961700000|2020-05-08 18:15:00|298.98|298.83|298.98|298.78|299.03|298.88|298.98|298.78|2
1588962000000|2020-05-08 18:20:00|299.03|298.83|298.98|298.78|299.03|298.83|298.98|298.78|0
1588962300000|2020-05-08 18:25:00|299.03|298.83|298.98|298.73|299.03|298.83|298.93|298.73|1
1588962600000|2020-05-08 18:30:00|298.93|298.78|298.83|298.63|298.98|298.78|298.83|298.63|1
1588962900000|2020-05-08 18:35:00|298.78|298.58|298.68|298.43|298.83|298.58|298.68|298.43|1
1588963200000|2020-05-08 18:40:00|298.63|298.38|298.73|298.53|298.73|298.53|298.63|298.38|5
1588963500000|2020-05-08 18:45:00|298.78|298.58|298.88|298.63|298.88|298.63|298.73|298.53|0
1588963800000|2020-05-08 18:50:00|298.78|298.68|298.78|298.53|298.88|298.68|298.78|298.53|0
1588964100000|2020-05-08 18:55:00|298.73|298.48|298.68|298.48|298.83|298.58|298.68|298.43|3
1588964400000|2020-05-08 19:00:00|298.78|298.53|298.93|298.73|298.98|298.78|298.73|298.48|12
1588964700000|2020-05-08 19:05:00|298.88|298.68|298.78|298.58|298.88|298.68|298.73|298.53|4
1588965000000|2020-05-08 19:10:00|298.73|298.48|298.53|298.23|298.73|298.53|298.43|298.23|7
1588965300000|2020-05-08 19:15:00|298.48|298.28|298.43|298.23|298.48|298.38|298.38|298.18|6
1588965600000|2020-05-08 19:20:00|298.38||298.43||298.43||298.38||6
1588965900000|2020-05-08 19:25:00|298.53|298.43|298.53|298.38|298.68|298.48|298.53|298.33|22
1588966200000|2020-05-08 19:30:00|298.58|298.43|298.93|298.73|298.98|298.78|298.53|298.33|64
1588966500000|2020-05-08 19:35:00|298.88|298.68|298.88|298.63|298.88|298.68|298.78|298.63|11
1588966800000|2020-05-08 19:40:00|298.93|298.78|299.03|298.78|299.03|298.88|298.88|298.68|11
1588967100000|2020-05-08 19:45:00|298.98|298.73|299.18|298.93|299.18|298.98|298.88|298.68|7
1588967400000|2020-05-08 19:50:00|299.13|299.08|299.28|298.78|299.33|299.13|299.03|298.78|11
1588967700000|2020-05-08 19:55:00|299.23|298.83|298.98|298.58|299.23|298.83|298.88|298.58|14
1588968000000|2020-05-08 20:00:00|299.03|298.63|299.33|299.03|299.33|299.13|299.03|298.63|4
1588968300000|2020-05-08 20:05:00|299.28||299.38||299.38||299.28||3
1588968600000|2020-05-08 20:10:00|299.43|299.08|299.48|299.08|299.48|299.08|299.43|299.08|4
1588968900000|2020-05-08 20:15:00||299.13||299.13||299.13||299.13|0
1588969500000|2020-05-08 20:25:00|299.53|299.18|299.53|299.18|299.53|299.18|299.53|299.18|1
1588969800000|2020-05-08 20:30:00|299.73|299.23|299.83|299.53|299.93|299.58|299.58|299.23|60
1588970100000|2020-05-08 20:35:00|299.73|299.58|299.73|299.48|299.83|299.63|299.68|299.48|5
1588970400000|2020-05-08 20:40:00|299.68|299.43|299.93|299.38|299.93|299.48|299.68|299.33|9
1588970700000|2020-05-08 20:45:00|299.88|299.63|299.98|299.38|299.98|299.68|299.63|299.28|15
1588971300000|2020-05-08 20:55:00|300.03|299.33|300.03|299.28|300.03|299.33|300.03|299.28|5
1589148000000|2020-05-10 22:00:00|299.03|298.43|299.03|298.43|299.13|298.53|299.03|298.43|0
1589148300000|2020-05-10 22:05:00|298.93|298.33|298.93|298.33|299.03|298.43|298.93|298.33|0
1589148600000|2020-05-10 22:10:00|299.03|298.43|299.43|298.83|299.53|298.93|298.93|298.33|0
1589148900000|2020-05-10 22:15:00|299.53|298.93|299.43|298.83|299.53|298.93|299.33|298.73|0
1589149200000|2020-05-10 22:20:00|299.33|298.73|299.63|299.03|299.63|299.03|299.33|298.73|0
1589149500000|2020-05-10 22:25:00|299.53|298.93|299.63|299.03|299.83|299.23|299.53|298.93|0
1589149800000|2020-05-10 22:30:00|299.73|299.13|299.33|298.73|299.73|299.13|299.33|298.73|0
1589150100000|2020-05-10 22:35:00|299.43|298.83|299.43|298.83|299.53|298.93|299.33|298.73|0
1589150400000|2020-05-10 22:40:00|299.53|298.93|299.43|298.83|299.53|298.93|299.43|298.83|0
1589150700000|2020-05-10 22:45:00|299.53|298.93|299.63|299.03|299.63|299.03|299.43|298.83|0
1589151000000|2020-05-10 22:50:00|299.73|299.13|299.63|299.03|299.73|299.13|299.53|298.93|0
1589151300000|2020-05-10 22:55:00|299.73|299.13|299.73|299.13|299.73|299.13|299.63|299.03|0
1589151600000|2020-05-10 23:00:00|299.83|299.23|299.73|299.13|299.93|299.33|299.73|299.13|0
1589151900000|2020-05-10 23:05:00|299.83|299.23|299.73|299.13|299.83|299.23|299.73|299.13|0
1589152200000|2020-05-10 23:10:00|299.83|299.23|300.07|299.47|300.07|299.47|299.53|298.93|0
1589152500000|2020-05-10 23:15:00|299.97|299.37|300.17|299.57|300.27|299.67|299.97|299.37|0
1589152800000|2020-05-10 23:20:00|300.27|299.67|300.27|299.67|300.27|299.67|300.17|299.57|0
1589153100000|2020-05-10 23:25:00|300.37|299.77|300.37|299.77|300.47|299.87|300.37|299.77|0
1589153400000|2020-05-10 23:30:00|300.47|299.87|300.67|300.07|300.67|300.07|300.47|299.87|0
1589153700000|2020-05-10 23:35:00|300.77|300.17|300.87|300.27|300.87|300.27|300.57|299.97|0
1589154000000|2020-05-10 23:40:00|300.77|300.17|300.87|300.27|300.97|300.37|300.77|300.17|0
1589154300000|2020-05-10 23:45:00|300.77|300.17|300.67|300.07|300.77|300.17|300.57|299.97|0
1589154600000|2020-05-10 23:50:00|300.77|300.17|300.77|300.17|300.77|300.17|300.67|300.07|0
1589154900000|2020-05-10 23:55:00|300.87|300.27|300.87|300.27|300.87|300.27|300.77|300.17|0
1589155200000|2020-05-11 00:00:00|300.77|300.17|300.77|300.17|300.97|300.37|300.67|300.07|0
1589155500000|2020-05-11 00:05:00|300.87|300.27|300.87|300.27|300.97|300.37|300.77|300.17|0
1589155800000|2020-05-11 00:10:00|300.97|300.37|300.97|300.37|301.07|300.47|300.97|300.37|0
1589156100000|2020-05-11 00:15:00|300.87|300.27|301.07|300.47|301.07|300.47|300.87|300.27|0
1589156400000|2020-05-11 00:20:00|300.97|300.37|300.87|300.27|300.97|300.37|300.87|300.27|0
1589156700000|2020-05-11 00:25:00|300.97|300.37|300.57|299.97|300.97|300.37|300.47|299.87|0
1589157000000|2020-05-11 00:30:00|301.17|300.82|300.37|300.17|301.97|301.72|300.37|300.17|368
1589157300000|2020-05-11 00:35:00|300.32|300.22|300.07|299.92|300.47|300.27|299.67|299.52|201
1589157600000|2020-05-11 00:40:00|300.02|299.87|300.27|300.07|300.32|300.12|299.77|299.57|109
1589157900000|2020-05-11 00:45:00|300.22|300.02|300.02|299.87|300.42|300.22|299.82|299.62|226
1589158200000|2020-05-11 00:50:00|300.12|299.97|300.22|300.02|300.27|300.07|299.92|299.77|139
1589158500000|2020-05-11 00:55:00|300.17|300.17|300.57|300.37|300.77|300.57|300.07|299.87|229
1589158800000|2020-05-11 01:00:00|300.62|300.47|299.92|299.67|300.62|300.47|299.62|299.47|422
1589159100000|2020-05-11 01:05:00|299.97|299.72|299.37|299.22|300.07|299.87|298.97|298.82|481
1589159400000|2020-05-11 01:10:00|299.42|299.17|300.22|300.02|300.27|300.07|299.37|299.17|343
1589159700000|2020-05-11 01:15:00|300.17|299.97|299.97|299.77|300.22|300.07|299.82|299.67|286
1589160000000|2020-05-11 01:20:00|300.07|299.87|300.77|300.62|300.92|300.77|300.02|299.82|325
1589160300000|2020-05-11 01:25:00|300.82|300.57|300.97|300.77|301.02|300.87|300.67|300.47|212
1589160600000|2020-05-11 01:30:00|301.02|300.87|301.72|301.57|301.92|301.72|300.97|300.77|623
1589160900000|2020-05-11 01:35:00|301.77|301.62|301.82|301.67|302.02|301.82|301.57|301.42|314
1589161200000|2020-05-11 01:40:00|301.87|301.72|301.57|301.37|302.17|301.97|301.52|301.37|338
1589161500000|2020-05-11 01:45:00|301.62|301.42|301.47|301.27|301.87|301.67|301.37|301.22|176
1589161800000|2020-05-11 01:50:00|301.52|301.32|301.47|301.32|301.72|301.57|301.17|300.97|113
1589162100000|2020-05-11 01:55:00|301.52|301.37|301.02|300.82|301.62|301.42|300.92|300.77|121
1589162400000|2020-05-11 02:00:00|300.97|300.87|300.92|300.72|301.27|301.07|300.82|300.62|179
1589162700000|2020-05-11 02:05:00|300.97|300.77|300.97|300.77|301.12|300.92|300.92|300.77|149
1589163000000|2020-05-11 02:10:00|301.02|300.82|301.22|301.02|301.22|301.07|300.87|300.72|118
1589163300000|2020-05-11 02:15:00|301.27|301.07|301.17|301.02|301.42|301.27|301.17|301.02|192
1589163600000|2020-05-11 02:20:00|301.12|300.97|301.12|300.97|301.17|301.02|301.02|300.82|96
1589163900000|2020-05-11 02:25:00|301.07|300.92|301.27|301.07|301.27|301.07|300.97|300.82|61
1589164200000|2020-05-11 02:30:00|301.22|301.02|301.02|300.82|301.27|301.12|300.97|300.82|86
1589164500000|2020-05-11 02:35:00|300.97|300.77|300.97|300.82|301.12|300.97|300.87|300.67|187
1589164800000|2020-05-11 02:40:00|301.02|300.87|301.12|300.92|301.17|301.02|300.97|300.82|160
1589165100000|2020-05-11 02:45:00|301.07|300.87|301.02|300.82|301.17|301.02|300.97|300.77|122
1589165400000|2020-05-11 02:50:00|300.97|300.77|300.97|300.82|301.07|300.92|300.92|300.77|83
1589165700000|2020-05-11 02:55:00|300.92|300.77|300.92|300.72|300.97|300.77|300.77|300.62|67
1589166000000|2020-05-11 03:00:00|300.97|300.77|301.12|300.92|301.12|300.92|300.87|300.72|102
1589166300000|2020-05-11 03:05:00|301.17|300.97|301.17|300.97|301.17|301.02|301.07|300.92|84
1589166600000|2020-05-11 03:10:00|301.12|300.92|301.07|300.87|301.17|300.92|300.97|300.82|53
1589166900000|2020-05-11 03:15:00|301.02|300.92|301.07|300.92|301.17|301.02|301.02|300.87|96
1589167200000|2020-05-11 03:20:00|301.02|300.87|300.97|300.82|301.12|300.97|300.97|300.82|54
1589167500000|2020-05-11 03:25:00|301.02|300.87|300.87|300.72|301.12|300.97|300.87|300.72|53
1589167800000|2020-05-11 03:30:00|300.92|300.77|300.97|300.77|301.02|300.87|300.92|300.72|64
1589168100000|2020-05-11 03:35:00|301.02|300.82|300.97|300.77|301.02|300.87|300.97|300.77|14
1589168400000|2020-05-11 03:40:00|300.92|300.82|301.07|300.87|301.07|300.92|300.92|300.82|124
1589168700000|2020-05-11 03:45:00|301.02|300.92|301.17|300.97|301.22|301.02|301.02|300.87|31
1589169000000|2020-05-11 03:50:00|301.12|300.92|301.07|300.87|301.17|300.97|301.02|300.87|44
1589169300000|2020-05-11 03:55:00|301.02|300.82|301.22|301.07|301.32|301.17|300.97|300.82|144
1589169600000|2020-05-11 04:00:00|301.27|301.12|301.42|301.27|301.42|301.27|301.22|301.02|68
1589169900000|2020-05-11 04:05:00|301.47|301.32|301.87|301.72|301.87|301.72|301.47|301.32|88
1589170200000|2020-05-11 04:10:00|301.82|301.67|301.77|301.62|301.92|301.77|301.72|301.52|167
1589170500000|2020-05-11 04:15:00|301.72|301.57|301.62|301.47|301.72|301.57|301.62|301.42|28
1589170800000|2020-05-11 04:20:00|301.57|301.42|301.42|301.22|301.67|301.52|301.22|301.07|118
1589171100000|2020-05-11 04:25:00|301.37|301.17|301.52|301.37|301.52|301.37|301.32|301.12|42
1589171400000|2020-05-11 04:30:00|301.47|301.32|301.47|301.32|301.47|301.32|301.37|301.17|27
1589171700000|2020-05-11 04:35:00|301.42|301.27|301.57|301.37|301.57|301.37|301.42|301.27|20
1589172000000|2020-05-11 04:40:00|301.62|301.42|301.52|301.37|301.67|301.52|301.52|301.37|28
1589172300000|2020-05-11 04:45:00|301.47|301.32|301.37|301.22|301.52|301.37|301.32|301.12|42
1589172600000|2020-05-11 04:50:00|301.32|301.17|301.32|301.17|301.32|301.22|301.32|301.12|19
1589172900000|2020-05-11 04:55:00|301.37|301.22|301.27|301.12|301.47|301.32|301.22|301.02|141
1589173200000|2020-05-11 05:00:00|301.22|301.07|301.12|300.92|301.32|301.12|301.07|300.92|167
1589173500000|2020-05-11 05:05:00|301.07|300.97|301.27|301.07|301.37|301.17|301.07|300.92|57
1589173800000|2020-05-11 05:10:00|301.22|301.12|301.22|300.97|301.37|301.17|301.17|300.97|44
1589174100000|2020-05-11 05:15:00|301.17|301.02|301.02|300.82|301.22|301.02|301.02|300.82|37
1589174400000|2020-05-11 05:20:00|300.97|300.77|301.02|300.82|301.02|300.82|300.82|300.62|74
1589174700000|2020-05-11 05:25:00|300.97|300.77|300.97|300.77|301.02|300.87|300.92|300.77|33
1589175000000|2020-05-11 05:30:00|300.92|300.72|301.02|300.82|301.07|300.87|300.77|300.62|45
1589175300000|2020-05-11 05:35:00|300.97|300.87|301.22|301.07|301.27|301.07|300.97|300.82|29
1589175600000|2020-05-11 05:40:00|301.17|301.02|301.07|300.87|301.22|301.02|300.92|300.72|78
1589175900000|2020-05-11 05:45:00|301.02|300.92|300.92|300.72|301.12|300.97|300.87|300.72|42
1589176200000|2020-05-11 05:50:00|300.87|300.67|300.97|300.77|300.97|300.82|300.82|300.67|24
1589176500000|2020-05-11 05:55:00|300.92|300.72|300.67|300.47|300.92|300.72|300.57|300.42|81
1589176800000|2020-05-11 06:00:00|300.62|300.42|300.27|300.12|300.77|300.57|300.27|300.12|241
1589177100000|2020-05-11 06:05:00|300.32|300.07|300.37|300.17|300.42|300.22|300.22|300.07|109
1589177400000|2020-05-11 06:10:00|300.42|300.22|300.42|300.22|300.52|300.32|300.42|300.17|27
1589177700000|2020-05-11 06:15:00|300.47|300.27|300.52|300.32|300.57|300.42|300.32|300.17|100
1589178000000|2020-05-11 06:20:00|300.47|300.22|300.52|300.32|300.57|300.37|300.42|300.22|27
1589178300000|2020-05-11 06:25:00|300.57|300.37|300.72|300.57|300.77|300.57|300.47|300.32|11
1589178600000|2020-05-11 06:30:00|300.67|300.52|300.72|300.52|300.77|300.62|300.62|300.47|29
1589178900000|2020-05-11 06:35:00|300.67|300.57|300.72|300.52|300.77|300.62|300.67|300.52|14
1589179200000|2020-05-11 06:40:00|300.67|300.57|300.92|300.72|300.92|300.72|300.67|300.57|37
1589179500000|2020-05-11 06:45:00|300.97|300.77|300.92|300.72|300.97|300.77|300.87|300.67|20
1589179800000|2020-05-11 06:50:00|300.87|300.77|300.87|300.72|300.87|300.77|300.82|300.62|17
1589180100000|2020-05-11 06:55:00|300.82|300.67|300.87|300.67|300.92|300.72|300.77|300.62|33
1589180400000|2020-05-11 07:00:00|300.92|300.72|300.87|300.67|300.97|300.77|300.72|300.52|63
1589180700000|2020-05-11 07:05:00|300.82|300.62|300.57|300.37|300.82|300.62|300.52|300.32|54
1589181000000|2020-05-11 07:10:00|300.52|300.42|300.72|300.57|300.82|300.67|300.52|300.37|54
1589181300000|2020-05-11 07:15:00|300.77|300.62|300.97|300.77|300.97|300.82|300.72|300.57|122
1589181600000|2020-05-11 07:20:00|300.92|300.87|301.22|301.02|301.32|301.12|300.92|300.77|266
1589181900000|2020-05-11 07:25:00|301.17|301.07|301.27|301.07|301.32|301.17|301.17|300.97|161
1589182200000|2020-05-11 07:30:00|301.22|301.12|301.17|300.97|301.32|301.12|301.12|300.97|47
1589182500000|2020-05-11 07:35:00|301.12|301.02|301.37|301.17|301.42|301.22|301.12|300.97|114
1589182800000|2020-05-11 07:40:00|301.42|301.22|301.47|301.27|301.57|301.42|301.37|301.22|189
1589183100000|2020-05-11 07:45:00|301.42|301.32|301.42|301.27|301.47|301.32|301.37|301.17|84
1589183400000|2020-05-11 07:50:00|301.37|301.22|301.42|301.22|301.42|301.27|301.22|301.07|112
1589183700000|2020-05-11 07:55:00|301.37|301.27|301.52|301.32|301.52|301.37|301.37|301.27|116
1589184000000|2020-05-11 08:00:00|301.42|301.27|301.47|301.32|301.47|301.32|301.37|301.22|168
1589184300000|2020-05-11 08:05:00|301.52|301.27|301.52|301.37|301.57|301.42|301.42|301.27|107
1589184600000|2020-05-11 08:10:00|301.57|301.42|301.27|301.12|301.57|301.42|301.27|301.12|81
1589184900000|2020-05-11 08:15:00|301.22|301.02|301.17|300.97|301.27|301.12|301.02|300.87|140
1589185200000|2020-05-11 08:20:00|301.22|301.02|300.87|300.72|301.27|301.07|300.87|300.72|53
1589185500000|2020-05-11 08:25:00|300.82|300.67|300.87|300.67|300.87|300.72|300.77|300.62|54
1589185800000|2020-05-11 08:30:00|300.82|300.72|301.07|300.92|301.07|300.92|300.82|300.62|125
1589186100000|2020-05-11 08:35:00|301.02|300.87|300.92|300.77|301.02|300.87|300.82|300.67|108
1589186400000|2020-05-11 08:40:00|300.87|300.72|300.82|300.67|300.92|300.77|300.72|300.57|218
1589186700000|2020-05-11 08:45:00|300.77|300.62|300.72|300.57|300.82|300.62|300.67|300.52|200
1589187000000|2020-05-11 08:50:00|300.77|300.62|300.87|300.72|300.97|300.77|300.72|300.52|252
1589187300000|2020-05-11 08:55:00|300.92|300.77|301.02|300.87|301.02|300.87|300.92|300.72|133
1589187600000|2020-05-11 09:00:00|298.92|298.77|300.22|300.02|300.37|300.22|298.92|298.77|2003
1589187900000|2020-05-11 09:05:00|300.27|300.12|299.97|299.82|300.27|300.12|299.87|299.72|500
1589188200000|2020-05-11 09:10:00|300.02|299.77|299.87|299.72|300.07|299.87|299.87|299.67|123
1589188500000|2020-05-11 09:15:00|299.82|299.67|299.87|299.67|299.92|299.77|299.67|299.42|118
1589188800000|2020-05-11 09:20:00|299.97|299.37|300.07|299.47|300.07|299.47|299.87|299.27|0
1589189100000|2020-05-11 09:25:00|299.97|299.37|299.97|299.37|300.37|299.77|299.97|299.37|19
1589189400000|2020-05-11 09:30:00|299.87|299.27|300.07|299.47|300.07|299.47|299.87|299.27|0
1589189700000|2020-05-11 09:35:00|300.17|299.57|300.07|299.47|300.17|299.57|300.07|299.47|0
1589190000000|2020-05-11 09:40:00|299.97|299.37|300.17|299.57|300.17|299.57|299.97|299.37|0
1589190300000|2020-05-11 09:45:00|300.27|299.67|300.37|299.77|300.37|299.77|300.17|299.57|0
1589190600000|2020-05-11 09:50:00|299.82|299.62|299.67|299.52|299.87|299.72|299.67|299.52|29
1589190900000|2020-05-11 09:55:00|299.62|299.47|299.62|299.42|299.77|299.62|299.62|299.42|41
1589191200000|2020-05-11 10:00:00|299.57|299.37|299.57|299.37|299.57|299.42|299.52|299.37|16
1589191500000|2020-05-11 10:05:00|299.62|299.42|299.47|299.27|299.62|299.42|299.42|299.27|75
1589191800000|2020-05-11 10:10:00|299.52|299.32|299.22|299.07|299.52|299.32|299.22|299.07|84
1589192100000|2020-05-11 10:15:00|299.17|299.02|298.27|298.12|299.17|299.02|298.27|298.12|185
1589192400000|2020-05-11 10:20:00|298.32|298.07|298.32|298.12|298.42|298.27|298.22|298.07|114
1589192700000|2020-05-11 10:25:00|298.27|298.07|298.32|298.12|298.42|298.22|298.27|298.07|15
1589193000000|2020-05-11 10:30:00|298.27|298.07|298.47|298.27|298.47|298.27|298.12|297.97|10
1589193300000|2020-05-11 10:35:00|298.52|298.32|298.62|298.37|298.62|298.37|298.52|298.32|0
1589193600000|2020-05-11 10:40:00|298.57|298.32|298.47|298.27|298.57|298.37|298.42|298.22|15
1589193900000|2020-05-11 10:45:00|298.52|298.32|298.32|298.12|298.52|298.32|298.32|298.12|8
1589194200000|2020-05-11 10:50:00|298.27|298.17|298.27|298.12|298.42|298.22|298.27|298.12|10
1589194500000|2020-05-11 10:55:00|298.22|298.07|298.37|298.22|298.37|298.22|298.22|298.07|9
1589194800000|2020-05-11 11:00:00|298.42|298.32|298.47|298.27|298.57|298.42|298.42|298.27|5
1589195100000|2020-05-11 11:05:00|298.52|298.37|298.42|298.22|298.57|298.42|298.42|298.22|13
1589195400000|2020-05-11 11:10:00|298.37|298.17|298.57|298.37|298.57|298.37|298.37|298.17|3
1589195700000|2020-05-11 11:15:00|298.52|298.32|298.47|298.32|298.57|298.37|298.47|298.32|5
1589196000000|2020-05-11 11:20:00|298.42|298.27|298.32|298.17|298.42|298.27|298.22|298.07|12
1589196300000|2020-05-11 11:25:00|298.37|298.22|298.42|298.22|298.47|298.27|298.32|298.17|4
1589196600000|2020-05-11 11:30:00|298.37|298.17|298.32|298.12|298.47|298.22|298.32|298.12|4
1589196900000|2020-05-11 11:35:00|298.27|298.07|298.12|297.92|298.32|298.07|298.12|297.92|13
1589197200000|2020-05-11 11:40:00|298.07|297.82|297.87|297.67|298.12|297.97|297.87|297.67|43
1589197500000|2020-05-11 11:45:00|297.82|297.72|297.87|297.67|298.07|297.87|297.82|297.62|19
1589197800000|2020-05-11 11:50:00|297.82|297.62|297.77|297.62|297.87|297.72|297.72|297.57|27
1589198100000|2020-05-11 11:55:00|297.82|297.57|297.52|297.32|297.87|297.67|297.47|297.32|47
1589198400000|2020-05-11 12:00:00|297.57|297.37|297.62|297.42|297.82|297.57|297.47|297.32|11
1589198700000|2020-05-11 12:05:00|297.57|297.37|297.62|297.42|297.67|297.47|297.37|297.17|20
1589199000000|2020-05-11 12:10:00|297.57|297.47|297.67|297.52|297.72|297.52|297.57|297.47|13
1589199300000|2020-05-11 12:15:00|297.62|297.47|297.82|297.62|297.82|297.62|297.52|297.32|14
1589199600000|2020-05-11 12:20:00|297.77|297.57|297.77|297.57|297.77|297.57|297.57|297.42|12
1589199900000|2020-05-11 12:25:00|297.72|297.52|297.37|297.17|297.72|297.52|297.37|297.17|14
1589200200000|2020-05-11 12:30:00|297.42|297.22|297.42|297.22|297.57|297.37|297.42|297.17|21
1589200500000|2020-05-11 12:35:00|297.47|297.12|297.42|297.12|297.47|297.17|297.32|297.07|6
1589200800000|2020-05-11 12:40:00|297.37|297.02|297.07|296.82|297.37|297.02|297.02|296.82|16
1589201100000|2020-05-11 12:45:00|297.12|296.87|297.07|296.87|297.17|296.87|297.07|296.82|0
1589201400000|2020-05-11 12:50:00|297.12|296.92|297.37|297.12|297.37|297.17|297.12|296.92|8
1589201700000|2020-05-11 12:55:00|297.42|297.17|297.52|297.32|297.52|297.32|297.37|297.17|0
1589202000000|2020-05-11 13:00:00|297.47|297.27|297.72|297.47|297.77|297.62|297.47|297.27|16
1589202300000|2020-05-11 13:05:00|297.77||297.72||297.77||297.67||0
1589202600000|2020-05-11 13:10:00|297.67|297.52|297.72|297.47|297.72|297.52|297.62|297.42|3
1589202900000|2020-05-11 13:15:00|297.67|297.52|297.87|297.62|297.87|297.72|297.67|297.47|6
1589203200000|2020-05-11 13:20:00|297.92|297.67|298.02|297.77|298.07|297.82|297.87|297.67|5
1589203500000|2020-05-11 13:25:00|298.07||298.07||298.12||298.02||1
1589203800000|2020-05-11 13:30:00|298.12|297.72|298.07|297.77|298.12|297.82|297.87|297.67|20
1589204100000|2020-05-11 13:35:00|298.02|297.82|298.62|298.47|298.62|298.47|297.92|297.72|59
1589204400000|2020-05-11 13:40:00|298.67|298.52|298.67|298.47|298.77|298.57|298.52|298.32|46
1589204700000|2020-05-11 13:45:00|298.72|298.52|298.57|298.42|298.77|298.52|298.57|298.42|22
1589205000000|2020-05-11 13:50:00|298.62|298.37|298.47|298.32|298.67|298.42|298.47|298.32|22
1589205300000|2020-05-11 13:55:00|298.52|298.27|298.07|297.82|298.52|298.27|298.02|297.82|45
1589205600000|2020-05-11 14:00:00|298.02|297.77|298.42|298.17|298.42|298.17|297.97|297.77|11
1589205900000|2020-05-11 14:05:00|298.47|298.32|298.67|298.42|298.77|298.52|298.42|298.22|21
1589206200000|2020-05-11 14:10:00|298.72|298.47|298.57|298.32|298.77|298.57|298.47|298.32|15
1589206500000|2020-05-11 14:15:00|298.62|298.37|298.42|298.17|298.62|298.37|298.22|297.97|7
1589206800000|2020-05-11 14:20:00|298.37|298.12|298.52|298.27|298.57|298.37|298.37|298.12|1
1589207100000|2020-05-11 14:25:00|298.57|298.42|298.82|298.57|298.87|298.62|298.57|298.42|38
1589207400000|2020-05-11 14:30:00|298.77|298.52|299.17|298.97|299.17|298.97|298.67|298.47|61
1589207700000|2020-05-11 14:35:00|299.22|299.07|298.72|298.52|299.27|299.07|298.72|298.47|166
1589208000000|2020-05-11 14:40:00|298.82|298.47|299.07|298.82|299.07|298.87|298.72|298.47|62
1589208300000|2020-05-11 14:45:00|299.02|298.77|299.17|298.92|299.22|298.97|299.02|298.77|17
1589208600000|2020-05-11 14:50:00|299.12|298.87|298.87|298.67|299.17|299.02|298.82|298.67|7
1589208900000|2020-05-11 14:55:00|298.82|298.62|298.62|298.37|298.87|298.62|298.62|298.37|13
1589209200000|2020-05-11 15:00:00|298.57|298.32|298.57|298.37|298.57|298.37|298.52|298.27|4
1589209500000|2020-05-11 15:05:00|298.62|298.27|298.57|298.37|298.82|298.62|298.57|298.27|61
1589209800000|2020-05-11 15:10:00|298.47|298.32|298.82|298.62|298.82|298.62|298.37|298.17|62
1589210100000|2020-05-11 15:15:00|298.77|298.57|298.92|298.72|298.97|298.82|298.77|298.52|51
1589210400000|2020-05-11 15:20:00|298.97|298.77|298.87|298.67|299.02|298.77|298.82|298.62|17
1589210700000|2020-05-11 15:25:00|298.82|298.57|298.92|298.72|298.97|298.77|298.67|298.47|30
1589211000000|2020-05-11 15:30:00|298.97|298.77|299.12|298.92|299.12|298.97|298.97|298.72|9
1589211300000|2020-05-11 15:35:00|299.17|298.87|299.22|298.97|299.27|299.12|299.12|298.87|13
1589211600000|2020-05-11 15:40:00|299.17|299.02|299.17|298.97|299.27|299.07|299.12|298.92|14
1589211900000|2020-05-11 15:45:00|299.12|298.92|299.22|299.02|299.27|299.07|299.12|298.92|10
1589212200000|2020-05-11 15:50:00|299.17|298.97|299.17|298.97|299.27|299.07|299.12|298.92|6
1589212500000|2020-05-11 15:55:00|299.12|299.02|299.22|298.97|299.22|299.02|299.07|298.87|6
1589212800000|2020-05-11 16:00:00|299.27|299.02|299.22|299.02|299.27|299.02|299.07|298.87|2
1589213100000|2020-05-11 16:05:00|299.17|298.97|299.07|298.87|299.22|299.02|299.07|298.87|4
1589213400000|2020-05-11 16:10:00|299.12|298.92|299.12|298.92|299.22|299.07|299.02|298.87|60
1589213700000|2020-05-11 16:15:00|299.07|298.87|299.27|299.12|299.27|299.12|299.07|298.87|1
1589214000000|2020-05-11 16:20:00|299.32|299.07|299.37|299.17|299.37|299.22|299.27|299.07|12
1589214300000|2020-05-11 16:25:00|299.32|299.12|299.62|299.42|299.62|299.47|299.32|299.12|29
1589214600000|2020-05-11 16:30:00|299.67|299.47|299.62|299.42|299.67|299.52|299.57|299.37|14
1589214900000|2020-05-11 16:35:00|299.67|299.37|299.67|299.47|299.82|299.62|299.62|299.37|26
1589215200000|2020-05-11 16:40:00|299.62|299.42|299.67|299.47|299.67|299.52|299.62|299.37|0
1589215500000|2020-05-11 16:45:00|299.72|299.52|299.42|299.22|299.77|299.57|299.42|299.22|3
1589215800000|2020-05-11 16:50:00|299.47|299.27|299.67|299.47|299.67|299.47|299.42|299.27|8
1589216100000|2020-05-11 16:55:00|299.62|299.42|299.62|299.42|299.72|299.52|299.57|299.37|3
1589216400000|2020-05-11 17:00:00|299.72|299.47|299.67|299.47|299.82|299.67|299.67|299.32|3
1589216700000|2020-05-11 17:05:00|299.72|299.52|299.97|299.77|299.97|299.82|299.72|299.47|6
1589217000000|2020-05-11 17:10:00|299.92|299.72|299.87|299.72|299.92|299.77|299.82|299.67|11
1589217300000|2020-05-11 17:15:00|299.82|299.67|299.92|299.72|299.92|299.72|299.82|299.62|3
1589217600000|2020-05-11 17:20:00|299.97|299.67|299.87|299.62|299.97|299.77|299.77|299.62|13
1589217900000|2020-05-11 17:25:00|299.82|299.67|299.92|299.72|299.97|299.82|299.82|299.62|0
1589218200000|2020-05-11 17:30:00|299.97|299.77|299.92|299.72|299.97|299.82|299.82|299.67|15
1589218500000|2020-05-11 17:35:00|299.97|299.82|300.02|299.82|300.02|299.87|299.97|299.72|25
1589218800000|2020-05-11 17:40:00|299.82|299.77|299.82|299.62|299.82|299.77|299.82|299.57|3
1589219100000|2020-05-11 17:45:00|299.92|299.67|299.82|299.52|299.92|299.67|299.77|299.52|7
1589219400000|2020-05-11 17:50:00|299.77|299.47|299.72|299.47|299.77|299.57|299.57|299.42|2
1589219700000|2020-05-11 17:55:00|299.67|299.42|299.52|299.27|299.67|299.42|299.52|299.22|4
1589220000000|2020-05-11 18:00:00|299.47|299.32|299.47|299.12|299.52|299.32|299.32|299.12|6
1589220300000|2020-05-11 18:05:00||299.02||299.02||299.07||298.97|1
1589220600000|2020-05-11 18:10:00|299.32|298.97|299.32|298.87|299.32|299.02|299.32|298.87|0
1589220900000|2020-05-11 18:15:00||298.82||298.97||299.02||298.82|0
1589221200000|2020-05-11 18:20:00||299.02||299.07||299.12||298.97|0
1589221500000|2020-05-11 18:25:00||299.12||298.92||299.12||298.82|0
1589221800000|2020-05-11 18:30:00|299.22|298.87|299.42|299.17|299.42|299.22|299.22|298.87|2
1589222100000|2020-05-11 18:35:00|299.47|299.22|299.52|299.27|299.52|299.32|299.47|299.17|4
1589222400000|2020-05-11 18:40:00|299.47|299.22|299.42|299.17|299.47|299.27|299.42|299.17|4
1589222700000|2020-05-11 18:45:00|299.37|299.12|299.42|299.22|299.42|299.27|299.32|299.12|2
1589223000000|2020-05-11 18:50:00|299.37|299.17|299.32|299.12|299.42|299.27|299.32|299.12|9
1589223300000|2020-05-11 18:55:00|299.27|299.17|299.32|299.12|299.32|299.17|299.22|299.02|9
1589223600000|2020-05-11 19:00:00|299.37|299.17|299.42|299.17|299.57|299.32|299.32|299.17|7
1589223900000|2020-05-11 19:05:00|299.37|299.12|299.47|299.27|299.52|299.32|299.27|299.12|4
1589224200000|2020-05-11 19:10:00|299.42|299.22|299.27|299.07|299.47|299.22|299.22|299.02|5
1589224500000|2020-05-11 19:15:00|299.22|299.02|299.27|299.02|299.42|299.17|299.17|298.97|3
1589224800000|2020-05-11 19:20:00|299.32|299.07|299.12|298.92|299.32|299.07|299.07|298.87|13
1589225100000|2020-05-11 19:25:00|299.17|298.87|299.17|298.92|299.17|298.92|298.92|298.72|2
1589225400000|2020-05-11 19:30:00|299.12|298.87|299.02|298.72|299.27|299.02|298.97|298.72|0
1589225700000|2020-05-11 19:35:00|298.97|298.77|299.17|298.97|299.17|298.97|298.92|298.77|5
1589226000000|2020-05-11 19:40:00|299.22|299.02|299.22|298.97|299.32|299.12|299.12|298.92|14
1589226300000|2020-05-11 19:45:00|299.17|299.02|299.07|298.87|299.17|299.02|299.07|298.87|28
1589226600000|2020-05-11 19:50:00|299.12|298.92|299.07|298.82|299.22|299.02|298.92|298.77|12
1589226900000|2020-05-11 19:55:00|299.12|298.87|298.92|298.72|299.17|298.97|298.87|298.67|14
1589227200000|2020-05-11 20:00:00|298.97|298.77|299.07|298.82|299.37|298.97|298.92|298.67|27
1589227500000|2020-05-11 20:05:00|299.22|298.67|299.07|298.67|299.22|298.67|298.92|298.67|12
1589227800000|2020-05-11 20:10:00|299.12|298.72|299.12|298.82|299.12|298.82|298.92|298.72|0
1589228100000|2020-05-11 20:15:00|298.92|298.77|299.12|298.77|299.12|298.77|298.92|298.77|2
1589229000000|2020-05-11 20:30:00|299.42|299.12|299.17|298.87|299.52|299.12|299.12|298.87|79
1589229300000|2020-05-11 20:35:00|299.22|298.92|299.12|298.87|299.22|299.02|299.07|298.87|7
1589229600000|2020-05-11 20:40:00|299.17|298.92|299.37|298.82|299.37|298.92|299.17|298.77|12
1589229900000|2020-05-11 20:45:00|299.27|299.02|299.32|298.72|299.37|299.07|299.02|298.72|7
1589230200000|2020-05-11 20:50:00|299.38|298.78|299.38|298.78|299.38|298.78|299.38|298.78|0
1589230500000|2020-05-11 20:55:00|299.33|298.73|299.38|298.73|299.48|298.78|299.28|298.73|2
1589230800000|2020-05-11 21:00:00|299.43||299.43||299.43||299.43||0
1589231400000|2020-05-11 21:10:00|299.33|298.88|299.43|298.83|299.43|298.88|299.33|298.73|0
1589232000000|2020-05-11 21:20:00|299.33|298.73|299.43|298.83|299.43|298.83|299.33|298.73|0
1589232900000|2020-05-11 21:35:00|299.53|298.93|299.53|298.93|299.53|298.93|299.53|298.93|0
1589233200000|2020-05-11 21:40:00|299.43|298.83|299.43|298.83|299.53|298.93|299.43|298.83|0
1589234400000|2020-05-11 22:00:00|299.53|298.93|299.53|298.93|299.53|298.93|299.43|298.83|0
1589234700000|2020-05-11 22:05:00|299.63|299.03|299.63|299.03|299.63|299.03|299.53|298.93|0
1589235000000|2020-05-11 22:10:00|299.73|299.13|299.63|299.03|299.73|299.13|299.63|299.03|0
1589235300000|2020-05-11 22:15:00|299.73|299.13|299.83|299.23|299.83|299.23|299.73|299.13|0
1589235600000|2020-05-11 22:20:00|299.93|299.33|299.83|299.23|299.93|299.33|299.83|299.23|0
1589235900000|2020-05-11 22:25:00|299.93|299.33|299.83|299.23|299.93|299.33|299.73|299.13|0
1589236200000|2020-05-11 22:30:00|299.93|299.33|299.93|299.33|300.03|299.43|299.93|299.33|0
1589236500000|2020-05-11 22:35:00|299.83|299.23|299.83|299.23|299.93|299.33|299.83|299.23|0
1589236800000|2020-05-11 22:40:00|299.93|299.33|299.83|299.23|299.93|299.33|299.73|299.13|0
1589237100000|2020-05-11 22:45:00|299.73|299.13|299.53|298.93|299.73|299.13|299.43|298.83|0
1589237400000|2020-05-11 22:50:00|299.43|298.83|299.53|298.93|299.63|299.03|299.43|298.83|0
1589237700000|2020-05-11 22:55:00|299.63|299.03|299.63|299.03|299.63|299.03|299.53|298.93|0
1589238000000|2020-05-11 23:00:00|299.53|298.93|299.53|298.93|299.53|298.93|299.43|298.83|0
1589238300000|2020-05-11 23:05:00|299.43|298.83|299.53|298.93|299.53|298.93|299.43|298.83|0
1589238600000|2020-05-11 23:10:00|299.63|299.03|299.73|299.13|299.73|299.13|299.63|299.03|0
1589238900000|2020-05-11 23:15:00|299.63|299.03|299.63|299.03|299.63|299.03|299.53|298.93|0
1589239200000|2020-05-11 23:20:00|299.53|298.93|299.23|298.63|299.63|299.03|299.23|298.63|0
1589239500000|2020-05-11 23:25:00|299.13|298.53|299.13|298.53|299.13|298.53|299.03|298.43|0
1589239800000|2020-05-11 23:30:00|299.23|298.63|299.23|298.63|299.23|298.63|299.13|298.53|0
1589240100000|2020-05-11 23:35:00|299.13|298.53|298.93|298.33|299.23|298.63|298.93|298.33|0
1589240400000|2020-05-11 23:40:00|299.03|298.43|299.03|298.43|299.13|298.53|299.03|298.43|0
1589240700000|2020-05-11 23:45:00|299.13|298.53|299.03|298.43|299.13|298.53|299.03|298.43|0
1589241000000|2020-05-11 23:50:00|298.93|298.33|299.23|298.63|299.23|298.63|298.93|298.33|0
1589241300000|2020-05-11 23:55:00|299.13|298.53|299.23|298.63|299.33|298.73|299.13|298.53|0
1589241600000|2020-05-12 00:00:00|299.33|298.73|299.13|298.53|299.43|298.83|298.93|298.33|0
1589241900000|2020-05-12 00:05:00|299.23|298.63|299.03|298.43|299.23|298.63|298.93|298.33|0
1589242200000|2020-05-12 00:10:00|299.13|298.53|298.83|298.23|299.13|298.53|298.83|298.23|0
1589242500000|2020-05-12 00:15:00|298.93|298.33|298.83|298.23|298.93|298.33|298.83|298.23|0
1589242800000|2020-05-12 00:20:00|298.73|298.13|298.73|298.13|298.93|298.33|298.63|298.03|0
1589243100000|2020-05-12 00:25:00|298.63|298.03|298.53|297.93|298.83|298.23|298.43|297.83|0
1589243400000|2020-05-12 00:30:00|298.63|298.28|298.28|298.08|298.63|298.33|297.88|297.73|159
1589243700000|2020-05-12 00:35:00|298.23|298.03|297.78|297.58|298.38|298.18|297.68|297.53|82
1589244000000|2020-05-12 00:40:00|297.83|297.63|297.58|297.38|297.93|297.73|297.58|297.38|118
1589244300000|2020-05-12 00:45:00|297.63|297.43|297.28|297.08|297.63|297.48|297.23|297.08|113
1589244600000|2020-05-12 00:50:00|297.33|297.13|297.58|297.43|297.83|297.63|297.28|297.13|157
1589244900000|2020-05-12 00:55:00|297.53|297.38|297.38|297.18|297.58|297.43|297.08|296.93|249
1589245200000|2020-05-12 01:00:00|297.48|297.28|297.78|297.58|298.03|297.88|297.23|297.08|517
1589245500000|2020-05-12 01:05:00|297.73|297.63|298.43|298.18|298.48|298.28|297.73|297.53|309
1589245800000|2020-05-12 01:10:00|298.33|298.13|298.18|297.98|298.58|298.38|298.13|297.98|175
1589246100000|2020-05-12 01:15:00|298.13|297.93|298.13|297.93|298.38|298.18|298.03|297.83|109
1589246400000|2020-05-12 01:20:00|298.18|297.98|298.18|297.98|298.28|298.13|298.03|297.88|92
1589246700000|2020-05-12 01:25:00|298.23|298.03|298.28|298.08|298.38|298.18|298.08|297.93|72
1589247000000|2020-05-12 01:30:00|298.23|298.13|298.33|298.18|298.38|298.18|298.13|297.93|109
1589247300000|2020-05-12 01:35:00|298.38|298.13|297.63|297.43|298.38|298.18|297.53|297.33|177
1589247600000|2020-05-12 01:40:00|297.58|297.38|297.23|297.03|297.58|297.38|296.93|296.78|244
1589247900000|2020-05-12 01:45:00|297.18|296.98|296.98|296.78|297.23|296.98|296.83|296.68|155
1589248200000|2020-05-12 01:50:00|296.93|296.68|297.48|297.28|297.53|297.38|296.68|296.53|207
1589248500000|2020-05-12 01:55:00|297.43|297.23|297.58|297.38|297.63|297.43|297.38|297.18|82
1589248800000|2020-05-12 02:00:00|297.63|297.43|297.58|297.38|297.78|297.63|297.53|297.38|92
1589249100000|2020-05-12 02:05:00|297.53|297.43|297.78|297.63|297.98|297.78|297.53|297.38|75
1589249400000|2020-05-12 02:10:00|297.73|297.58|297.68|297.48|297.78|297.58|297.43|297.23|113
1589249700000|2020-05-12 02:15:00|297.63|297.43|297.38|297.23|297.73|297.53|297.33|297.18|87
1589250000000|2020-05-12 02:20:00|297.43|297.18|297.28|297.08|297.63|297.43|297.23|297.03|100
1589250300000|2020-05-12 02:25:00|297.33|297.13|297.23|297.08|297.53|297.33|297.08|296.93|101
1589250600000|2020-05-12 02:30:00|297.28|297.03|297.43|297.23|297.53|297.33|297.13|296.98|138
1589250900000|2020-05-12 02:35:00|297.38|297.33|297.73|297.53|297.83|297.63|297.38|297.28|61
1589251200000|2020-05-12 02:40:00|297.68|297.58|297.73|297.53|297.88|297.68|297.58|297.38|96
1589251500000|2020-05-12 02:45:00|297.68|297.58|297.68|297.48|297.83|297.68|297.48|297.33|106
1589251800000|2020-05-12 02:50:00|297.73|297.53|297.68|297.48|297.83|297.63|297.63|297.48|56
1589252100000|2020-05-12 02:55:00|297.63|297.53|297.93|297.73|298.03|297.83|297.63|297.48|75
1589252400000|2020-05-12 03:00:00|297.98|297.78|297.48|297.33|297.98|297.78|297.43|297.28|113
1589252700000|2020-05-12 03:05:00|297.53|297.38|297.53|297.33|297.63|297.43|297.43|297.28|64
1589253000000|2020-05-12 03:10:00|297.48|297.28|297.53|297.33|297.53|297.33|297.33|297.13|63
1589253300000|2020-05-12 03:15:00|297.48|297.28|297.43|297.23|297.53|297.33|297.33|297.18|35
1589253600000|2020-05-12 03:20:00|297.38|297.18|297.38|297.18|297.48|297.33|297.33|297.13|98
1589253900000|2020-05-12 03:25:00|297.33|297.13|297.28|297.08|297.38|297.18|297.23|297.03|61
1589254200000|2020-05-12 03:30:00|297.23|297.13|297.18|296.98|297.33|297.13|297.13|296.93|77
1589254500000|2020-05-12 03:35:00|297.23|297.03|297.23|297.03|297.33|297.13|297.13|296.98|42
1589254800000|2020-05-12 03:40:00|297.18|296.98|297.28|297.08|297.33|297.13|297.13|296.98|50
1589255100000|2020-05-12 03:45:00|297.33|297.13|297.43|297.23|297.48|297.33|297.28|297.08|103
1589255400000|2020-05-12 03:50:00|297.38|297.28|297.43|297.23|297.48|297.33|297.38|297.18|51
1589255700000|2020-05-12 03:55:00|297.48|297.28|297.43|297.28|297.48|297.28|297.38|297.18|26
1589256000000|2020-05-12 04:00:00|297.48|297.23|297.43|297.23|297.48|297.28|297.28|297.13|38
1589256300000|2020-05-12 04:05:00|297.38|297.28|297.13|296.98|297.48|297.33|297.03|296.83|58
1589256600000|2020-05-12 04:10:00|297.18|297.03|297.18|297.03|297.28|297.13|297.08|296.93|44
1589256900000|2020-05-12 04:15:00|297.23|297.08|297.43|297.28|297.53|297.33|297.13|296.93|69
1589257200000|2020-05-12 04:20:00|297.48|297.33|297.73|297.53|297.73|297.53|297.43|297.28|58
1589257500000|2020-05-12 04:25:00|297.68|297.48|297.63|297.43|297.68|297.48|297.38|297.23|32
1589257800000|2020-05-12 04:30:00|297.58|297.38|297.43|297.28|297.63|297.43|297.43|297.23|28
1589258100000|2020-05-12 04:35:00|297.48|297.33|297.48|297.33|297.58|297.38|297.43|297.23|13
1589258400000|2020-05-12 04:40:00|297.53|297.38|297.48|297.28|297.53|297.38|297.43|297.28|8
1589258700000|2020-05-12 04:45:00|297.53|297.33|297.58|297.43|297.58|297.43|297.33|297.18|41
1589259000000|2020-05-12 04:50:00|297.53|297.38|297.43|297.28|297.58|297.43|297.43|297.23|43
1589259300000|2020-05-12 04:55:00|297.58|297.38|297.73|297.53|297.73|297.58|297.53|297.38|103
1589259600000|2020-05-12 05:00:00|297.78|297.58|297.88|297.73|297.93|297.78|297.73|297.53|102
1589259900000|2020-05-12 05:05:00|297.83|297.68|297.63|297.48|297.88|297.73|297.63|297.48|90
1589260200000|2020-05-12 05:10:00|297.58|297.43|297.53|297.38|297.63|297.48|297.48|297.33|92
1589260500000|2020-05-12 05:15:00|297.48|297.33|297.63|297.48|297.63|297.48|297.48|297.33|65
1589260800000|2020-05-12 05:20:00|297.68|297.53|298.13|297.93|298.18|297.98|297.68|297.53|130
1589261100000|2020-05-12 05:25:00|298.03|297.88|298.13|297.98|298.23|298.08|297.93|297.78|168
1589261400000|2020-05-12 05:30:00|298.18|298.03|298.13|297.93|298.23|298.03|297.93|297.78|61
1589261700000|2020-05-12 05:35:00|298.18|298.03|297.98|297.83|298.23|298.08|297.98|297.83|55
1589262000000|2020-05-12 05:40:00|298.03|297.88|298.13|297.98|298.13|297.98|297.93|297.73|36
1589262300000|2020-05-12 05:45:00|298.08|297.93|298.13|297.93|298.18|298.03|298.03|297.88|34
1589262600000|2020-05-12 05:50:00|298.08|297.98|298.18|297.98|298.18|297.98|298.03|297.88|26
1589262900000|2020-05-12 05:55:00|298.13|298.03|298.13|297.98|298.23|298.08|298.13|297.98|24
1589263200000|2020-05-12 06:00:00|298.18|297.93|297.83|297.68|298.18|297.98|297.83|297.68|106
1589263500000|2020-05-12 06:05:00|297.88|297.73|297.68|297.53|297.88|297.73|297.58|297.43|61
1589263800000|2020-05-12 06:10:00|297.63|297.48|297.48|297.28|297.93|297.68|297.48|297.28|72
1589264100000|2020-05-12 06:15:00|297.53|297.33|297.63|297.43|297.78|297.63|297.53|297.33|79
1589264400000|2020-05-12 06:20:00|297.58|297.48|297.53|297.33|297.78|297.58|297.43|297.28|96
1589264700000|2020-05-12 06:25:00|297.58|297.38|297.68|297.48|297.83|297.63|297.33|297.13|119
1589265000000|2020-05-12 06:30:00|297.63|297.43|297.58|297.43|297.78|297.63|297.53|297.38|44
1589265300000|2020-05-12 06:35:00|297.63|297.48|297.68|297.48|297.73|297.53|297.58|297.43|40
1589265600000|2020-05-12 06:40:00|297.73|297.53|297.73|297.53|297.78|297.58|297.68|297.53|19
1589265900000|2020-05-12 06:45:00|297.78|297.58|297.63|297.43|297.83|297.63|297.63|297.43|42
1589266200000|2020-05-12 06:50:00|297.68|297.53|297.68|297.48|297.88|297.63|297.58|297.43|38
1589266500000|2020-05-12 06:55:00|297.73|297.53|297.63|297.43|297.78|297.58|297.58|297.43|37
1589266800000|2020-05-12 07:00:00|297.58|297.48|298.03|297.83|298.08|297.93|297.58|297.43|105
1589267100000|2020-05-12 07:05:00|297.98|297.88|297.88|297.68|298.08|297.88|297.73|297.58|71
1589267400000|2020-05-12 07:10:00|297.83|297.63|297.98|297.78|298.03|297.88|297.78|297.63|71
1589267700000|2020-05-12 07:15:00|297.93|297.73|298.38|298.18|298.38|298.23|297.88|297.68|150
1589268000000|2020-05-12 07:20:00|298.33|298.23|298.48|298.23|298.63|298.43|298.18|297.98|207
1589268300000|2020-05-12 07:25:00|298.43|298.28|298.38|298.18|298.48|298.33|298.23|298.08|71
1589268600000|2020-05-12 07:30:00|298.33|298.23|298.23|298.03|298.38|298.23|298.08|297.93|86
1589268900000|2020-05-12 07:35:00|298.28|298.08|297.98|297.83|298.28|298.08|297.98|297.83|62
1589269200000|2020-05-12 07:40:00|298.03|297.88|297.93|297.78|298.13|297.93|297.88|297.73|56
1589269500000|2020-05-12 07:45:00|297.98|297.83|298.08|297.93|298.08|297.93|297.88|297.73|79
1589269800000|2020-05-12 07:50:00|298.13|297.98|298.23|298.08|298.33|298.13|298.08|297.93|138
1589270100000|2020-05-12 07:55:00|298.28|298.03|297.98|297.83|298.28|298.03|297.93|297.78|115
1589270400000|2020-05-12 08:00:00|298.03|297.88|298.18|298.03|298.33|298.18|298.03|297.88|292
1589270700000|2020-05-12 08:05:00|298.13|297.98|298.08|297.88|298.28|298.13|298.08|297.88|73
1589271000000|2020-05-12 08:10:00|298.03|297.83|298.13|297.98|298.43|298.23|297.98|297.78|146
1589271300000|2020-05-12 08:15:00|298.18|298.08|298.38|298.23|298.53|298.38|298.18|298.08|68
1589271600000|2020-05-12 08:20:00|298.33|298.18|298.33|298.18|298.38|298.18|298.18|297.98|49
1589271900000|2020-05-12 08:25:00|298.38|298.23|298.28|298.08|298.38|298.23|298.18|298.03|42
1589272200000|2020-05-12 08:30:00|298.23|298.03|298.13|297.93|298.28|298.13|298.08|297.93|61
1589272500000|2020-05-12 08:35:00|298.08|297.98|298.13|297.98|298.18|297.98|298.03|297.88|54
1589272800000|2020-05-12 08:40:00|298.08|297.93|298.23|298.08|298.38|298.23|298.08|297.93|111
1589273100000|2020-05-12 08:45:00|298.28|298.13|298.43|298.28|298.43|298.28|298.23|298.08|103
1589273400000|2020-05-12 08:50:00|298.48|298.33|298.13|297.98|298.53|298.38|298.13|297.98|258
1589273700000|2020-05-12 08:55:00|298.18|298.03|297.98|297.83|298.23|298.08|297.93|297.78|378
1589274000000|2020-05-12 09:00:00|297.83|297.68|298.28|298.08|298.38|298.23|297.78|297.63|753
1589274300000|2020-05-12 09:05:00|298.08|297.93|298.23|298.08|298.28|298.13|298.08|297.93|149
1589274600000|2020-05-12 09:10:00|298.28|298.03|298.33|298.18|298.38|298.23|298.23|298.03|53
1589274900000|2020-05-12 09:15:00|298.38|298.23|298.68|298.53|298.73|298.58|298.38|298.23|200
1589275200000|2020-05-12 09:20:00|298.78|298.18|298.88|298.28|298.88|298.28|298.78|298.18|0
1589275500000|2020-05-12 09:25:00|298.98|298.38|298.98|298.38|298.98|298.38|298.88|298.28|12
1589275800000|2020-05-12 09:30:00|298.88|298.28|298.98|298.38|298.98|298.38|298.88|298.28|0
1589276100000|2020-05-12 09:35:00|298.88|298.28|298.78|298.18|298.88|298.28|298.78|298.18|0
1589276400000|2020-05-12 09:40:00|298.68|298.08|298.48|297.88|298.78|298.18|298.48|297.88|0
1589276700000|2020-05-12 09:45:00|298.38|297.78|298.68|298.08|298.68|298.08|298.38|297.78|0
1589277000000|2020-05-12 09:50:00|298.58|297.98|298.68|298.38|298.83|298.63|298.48|297.98|62
1589277600000|2020-05-12 10:00:00|298.63|298.43|298.63|298.33|298.68|298.43|298.63|298.33|2
1589277900000|2020-05-12 10:05:00|298.53||298.63||298.63||298.53||0
1589278200000|2020-05-12 10:10:00|298.68||298.68||298.68||298.68||0
1589278500000|2020-05-12 10:15:00|298.73||298.73||298.73||298.68||8
1589278800000|2020-05-12 10:20:00|298.83|298.53|299.03|298.83|299.03|298.83|298.83|298.53|7
1589279100000|2020-05-12 10:25:00|299.08|298.88|299.18|298.98|299.18|298.98|299.08|298.88|16
1589279400000|2020-05-12 10:30:00|299.23||299.18||299.23||299.13||5
1589279700000|2020-05-12 10:35:00|299.23|298.93|299.18|298.93|299.23|299.03|299.13|298.93|8
1589280000000|2020-05-12 10:40:00|299.23|298.98|299.23|298.98|299.33|298.98|299.13|298.98|11
1589280300000|2020-05-12 10:45:00|299.33|298.93|299.03|298.88|299.33|298.93|298.98|298.83|45
1589280600000|2020-05-12 10:50:00|299.08|298.93|299.23|298.98|299.33|298.98|299.03|298.93|35
1589280900000|2020-05-12 10:55:00|299.33||299.18||299.33||299.18||0
1589281200000|2020-05-12 11:00:00|299.23||299.23||299.23||299.18||0
1589281500000|2020-05-12 11:05:00|299.33|299.03|299.38|299.18|299.38|299.18|299.28|299.03|7
1589281800000|2020-05-12 11:10:00|299.33|299.23|299.38|299.23|299.43|299.23|299.33|299.23|15
1589282100000|2020-05-12 11:15:00|299.43|299.28|299.53|299.33|299.53|299.33|299.43|299.28|2
1589282400000|2020-05-12 11:20:00|299.58||299.58||299.58||299.58||2
1589282700000|2020-05-12 11:25:00|299.68|299.43|299.78|299.53|299.78|299.53|299.63|299.43|17
1589283000000|2020-05-12 11:30:00|299.73|299.48|299.73|299.48|299.73|299.53|299.63|299.43|14
1589283300000|2020-05-12 11:35:00|299.68|299.53|299.63|299.43|299.68|299.53|299.63|299.43|14
1589283600000|2020-05-12 11:40:00|299.68|299.38|299.58|299.38|299.68|299.53|299.53|299.33|39
1589283900000|2020-05-12 11:45:00|299.63||299.73||299.83||299.63||4
1589284200000|2020-05-12 11:50:00|299.78|299.43|299.83|299.63|299.83|299.63|299.68|299.43|12
1589284500000|2020-05-12 11:55:00|299.78|299.58|299.73|299.53|299.78|299.63|299.73|299.53|26
1589284800000|2020-05-12 12:00:00|299.78|299.58|299.78|299.58|299.83|299.58|299.73|299.58|21
1589285100000|2020-05-12 12:05:00|299.73|299.53|299.73|299.53|299.73|299.53|299.73|299.53|5
1589285400000|2020-05-12 12:10:00|299.78|299.58|299.88|299.63|299.88|299.73|299.73|299.58|28
1589285700000|2020-05-12 12:15:00|299.83|299.58|299.83|299.63|299.88|299.63|299.83|299.58|17
1589286000000|2020-05-12 12:20:00|299.78|299.58|299.88|299.63|299.88|299.63|299.78|299.58|35
1589286300000|2020-05-12 12:25:00|299.83|299.53|299.83|299.63|299.88|299.63|299.83|299.53|4
1589286600000|2020-05-12 12:30:00|299.93|299.53|299.58|299.28|299.93|299.53|299.58|299.23|16
1589286900000|2020-05-12 12:35:00|||||||||10
1589287200000|2020-05-12 12:40:00|299.68|299.33|299.83|299.53|299.83|299.53|299.68|299.33|15
1589287500000|2020-05-12 12:45:00|||||||||6
1589287800000|2020-05-12 12:50:00||299.48||299.48||299.48||299.48|9
1589288100000|2020-05-12 12:55:00|299.73|299.38|299.83|299.48|299.83|299.48|299.73|299.38|18
1589288400000|2020-05-12 13:00:00|299.88|299.53|299.83|299.53|299.93|299.53|299.83|299.53|6
1589288700000|2020-05-12 13:05:00|299.73|299.43|299.73|299.43|299.73|299.43|299.73|299.43|12
1589289000000|2020-05-12 13:10:00|299.83|299.73|299.88|299.58|299.93|299.73|299.83|299.43|23
1589289300000|2020-05-12 13:15:00|299.68|299.53|299.73|299.48|299.83|299.53|299.68|299.48|19
1589289600000|2020-05-12 13:20:00|299.83|299.43|299.83|299.38|299.93|299.43|299.78|299.33|23
1589289900000|2020-05-12 13:25:00|299.88|299.43|299.78|299.48|300.08|299.48|299.78|299.43|45
1589290200000|2020-05-12 13:30:00|299.93|299.53|299.78|299.18|300.13|299.93|299.78|299.18|58
1589290500000|2020-05-12 13:35:00|299.68|299.23|299.83|299.53|299.83|299.53|299.43|299.08|24
1589290800000|2020-05-12 13:40:00|299.93|299.48|299.93|299.58|299.93|299.58|299.93|299.48|5
1589291100000|2020-05-12 13:45:00|299.88|299.53|299.38|299.18|299.88|299.53|299.38|299.18|20
1589291400000|2020-05-12 13:50:00|299.48|299.23|299.13|298.83|299.48|299.23|299.08|298.78|67
1589291700000|2020-05-12 13:55:00|299.08|298.88|299.63|299.33|299.68|299.43|299.08|298.88|32
1589292000000|2020-05-12 14:00:00|299.68|299.38|299.48|299.18|299.78|299.63|299.28|299.13|69
1589292300000|2020-05-12 14:05:00|299.43|299.23|299.53|299.18|299.53|299.23|299.38|299.13|7
1589292600000|2020-05-12 14:10:00|299.48|299.23|299.68|299.33|299.68|299.33|299.43|299.23|17
1589292900000|2020-05-12 14:15:00|299.73|299.58|299.98|299.53|299.98|299.58|299.58|299.43|35
1589293200000|2020-05-12 14:20:00|299.93|299.58|299.98|299.58|299.98|299.58|299.83|299.58|5
1589293500000|2020-05-12 14:25:00|300.03|299.63|299.73|299.43|300.03|299.63|299.68|299.43|22
1589293800000|2020-05-12 14:30:00|299.68|299.38|299.73|299.38|299.83|299.38|299.68|299.38|18
1589294100000|2020-05-12 14:35:00|299.83|299.43|299.88|299.53|299.98|299.53|299.83|299.43|13
1589294400000|2020-05-12 14:40:00|299.83|299.28|299.73|299.43|299.98|299.43|299.73|299.28|47
1589294700000|2020-05-12 14:45:00|299.68|299.48|299.38|298.93|299.88|299.53|299.38|298.93|57
1589295000000|2020-05-12 14:50:00|299.53|299.13|299.98|299.53|299.98|299.58|299.53|299.13|27
1589295300000|2020-05-12 14:55:00|300.03|299.88|300.38|300.13|300.43|300.18|299.98|299.78|38
1589295600000|2020-05-12 15:00:00|300.33|300.18|300.23|299.93|300.43|300.18|300.18|299.83|17
1589295900000|2020-05-12 15:05:00|300.38|300.23|300.53|300.23|300.53|300.23|300.38|300.03|22
1589296200000|2020-05-12 15:10:00|300.43|300.28|300.53|300.23|300.53|300.28|300.43|300.23|19
1589296500000|2020-05-12 15:15:00|300.48|300.28|300.38|300.13|300.48|300.33|300.28|300.13|20
1589296800000|2020-05-12 15:20:00|300.43|300.18|300.43|300.18|300.53|300.23|300.43|300.18|8
1589297100000|2020-05-12 15:25:00|300.48|300.23|300.43|300.18|300.53|300.33|300.38|300.18|23
1589297400000|2020-05-12 15:30:00|300.48|300.23|300.23|300.03|300.53|300.23|300.23|300.03|11
1589297700000|2020-05-12 15:35:00|300.18|299.98|300.33|300.08|300.33|300.08|300.13|299.98|37
1589298000000|2020-05-12 15:40:00|300.28|300.13|300.33|300.08|300.38|300.18|300.28|300.08|11
1589298300000|2020-05-12 15:45:00|300.38|300.03|300.23|299.98|300.38|300.03|300.13|299.93|13
1589298600000|2020-05-12 15:50:00|300.18|300.03|300.43|300.23|300.43|300.23|300.18|300.03|28
1589298900000|2020-05-12 15:55:00|300.33|300.18|300.58|300.28|300.58|300.38|300.33|300.18|22
1589299200000|2020-05-12 16:00:00|300.53|300.33|300.58|300.33|300.63|300.43|300.53|300.33|3
1589299500000|2020-05-12 16:05:00|300.48|300.23|300.48|300.23|300.58|300.23|300.48|300.23|4
1589299800000|2020-05-12 16:10:00|300.43|300.18|300.28|300.03|300.43|300.18|300.28|300.03|0
1589300100000|2020-05-12 16:15:00|300.23|299.98|300.33|300.13|300.33|300.13|300.18|299.93|14
1589300400000|2020-05-12 16:20:00|300.23|299.98|300.43|300.28|300.43|300.28|300.18|299.98|11
1589300700000|2020-05-12 16:25:00|300.48|300.23|300.58|300.33|300.63|300.43|300.48|300.23|9
1589301000000|2020-05-12 16:30:00|300.53|300.28|300.43|300.18|300.58|300.28|300.43|300.18|3
1589301900000|2020-05-12 16:45:00|300.48|300.23|300.48|300.28|300.48|300.28|300.48|300.23|5
1589302200000|2020-05-12 16:50:00|300.43|300.18|300.38|300.08|300.43|300.18|300.38|300.08|18
1589302500000|2020-05-12 16:55:00|300.43|300.13|300.58|300.28|300.63|300.43|300.43|300.13|19
1589302800000|2020-05-12 17:00:00|300.63|300.08|300.28|299.98|300.63|300.08|300.28|299.98|8
1589303100000|2020-05-12 17:05:00|300.33|300.18|300.38|300.18|300.43|300.18|300.33|300.18|3
1589303400000|2020-05-12 17:10:00|300.33|300.03|300.13|299.88|300.38|300.03|300.03|299.88|6
1589303700000|2020-05-12 17:15:00|300.18|299.78|299.98|299.78|300.18|299.78|299.93|299.78|5
1589304000000|2020-05-12 17:20:00|299.93|299.83|299.83|299.53|300.13|299.83|299.78|299.53|13
1589304300000|2020-05-12 17:25:00|299.78|299.48|299.83|299.38|299.83|299.48|299.53|299.38|7
1589304600000|2020-05-12 17:30:00|299.48|299.33|299.78|299.28|299.78|299.58|299.48|299.23|2
1589304900000|2020-05-12 17:35:00|299.83|299.68|299.68|299.38|299.83|299.68|299.68|299.38|21
1589305200000|2020-05-12 17:40:00|299.48|299.33|299.68|299.33|299.68|299.33|299.48|299.33|5
1589305500000|2020-05-12 17:45:00||299.53||299.38||299.53||299.38|1
1589305800000|2020-05-12 17:50:00|299.73||299.68||299.73||299.68||2
1589306100000|2020-05-12 17:55:00|299.73|299.63|299.88|299.53|299.93|299.63|299.73|299.48|6
1589306400000|2020-05-12 18:00:00||299.58||299.58||299.58||299.58|0
1589307000000|2020-05-12 18:10:00|299.68|299.48|299.68|299.33|299.68|299.48|299.68|299.33|4
1589307300000|2020-05-12 18:15:00|299.63|299.23|299.63|299.18|299.63|299.23|299.63|299.18|4
1589308200000|2020-05-12 18:30:00|299.58||299.58||299.58||299.58||0
1589308500000|2020-05-12 18:35:00|299.53|299.13|299.53|299.13|299.53|299.13|299.53|299.13|3
1589308800000|2020-05-12 18:40:00|299.48|299.03|299.48|298.93|299.48|299.03|299.48|298.93|12
1589309100000|2020-05-12 18:45:00|299.28||299.28||299.28||299.08||1
1589309400000|2020-05-12 18:50:00|299.38|298.83|299.48|299.18|299.48|299.23|298.98|298.83|47
1589309700000|2020-05-12 18:55:00|299.58|299.23|299.58|299.23|299.58|299.38|299.58|299.18|5
1589310000000|2020-05-12 19:00:00|299.53|299.18|299.48|299.18|299.53|299.33|299.43|299.13|3
1589310300000|2020-05-12 19:05:00|299.53|299.23|299.53|299.28|299.58|299.38|299.43|299.18|27
1589310600000|2020-05-12 19:10:00|299.58|299.33|299.43|298.83|299.58|299.38|299.38|298.83|46
1589310900000|2020-05-12 19:15:00|299.38|298.78|298.93|298.68|299.48|299.23|298.83|298.68|70
1589311200000|2020-05-12 19:20:00|298.98|298.83|298.98|298.68|299.08|298.83|298.83|298.68|18
1589311500000|2020-05-12 19:25:00|298.83|298.63|298.73|298.53|298.98|298.63|298.73|298.53|34
1589311800000|2020-05-12 19:30:00|298.83|298.58|298.78|298.48|298.88|298.68|298.68|298.48|21
1589312100000|2020-05-12 19:35:00|298.73|298.43|298.58|298.28|298.73|298.43|298.43|298.28|52
1589312400000|2020-05-12 19:40:00|298.38|298.23|298.13|297.83|298.48|298.23|297.98|297.78|109
1589312700000|2020-05-12 19:45:00|298.08|297.93|297.98|297.73|298.23|298.03|297.98|297.73|20
1589313000000|2020-05-12 19:50:00|297.93|297.68|297.73|297.48|297.98|297.73|297.63|297.48|55
1589313300000|2020-05-12 19:55:00|297.68|297.43|297.48|297.18|297.68|297.48|297.43|297.18|54
1589313600000|2020-05-12 20:00:00|297.43|297.28|297.43|297.13|297.58|297.38|297.33|297.13|30
1589313900000|2020-05-12 20:05:00|297.38|297.08|297.33|297.08|297.43|297.13|297.23|297.08|19
1589314200000|2020-05-12 20:10:00|297.28|297.03|297.13|296.88|297.28|297.03|297.13|296.88|8
1589314500000|2020-05-12 20:15:00|296.98|296.83|296.98|296.78|297.13|296.83|296.98|296.78|9
1589314800000|2020-05-12 20:20:00|297.03|296.73|297.03|296.73|297.03|296.73|296.98|296.73|5
1589315100000|2020-05-12 20:25:00|296.98|296.68|297.03|296.68|297.03|296.68|296.98|296.68|4
1589315400000|2020-05-12 20:30:00|296.63|296.28|296.43|296.13|297.13|296.63|296.28|296.08|84
1589315700000|2020-05-12 20:35:00|296.38|296.08|296.38|295.98|296.38|296.08|296.28|295.98|2
1589316000000|2020-05-12 20:40:00|296.33|295.88|296.13|295.63|296.33|295.88|295.83|295.48|26
1589316300000|2020-05-12 20:45:00|296.23|295.73|296.48|295.78|296.63|296.08|295.83|295.48|39
1589316600000|2020-05-12 20:50:00|296.43|295.73|296.38|295.58|296.43|295.88|296.38|295.53|0
1589316900000|2020-05-12 20:55:00|296.33|295.63|295.58|295.13|296.33|295.63|295.53|295.13|16
1589317200000|2020-05-12 21:00:00|295.88|294.93|296.18|294.88|296.63|295.28|295.43|294.73|0
1589317500000|2020-05-12 21:05:00|296.23|294.93|296.23|294.93|296.23|294.98|296.23|294.93|0
1589317800000|2020-05-12 21:10:00|295.78|294.98|295.78|295.18|296.23|295.28|295.78|294.93|0
1589318100000|2020-05-12 21:15:00|295.88|295.28|295.88|295.28|295.88|295.28|295.78|295.18|0
1589318400000|2020-05-12 21:20:00|295.78|295.18|295.88|295.28|295.88|295.28|295.78|295.18|0
1589318700000|2020-05-12 21:25:00|295.98|295.38|295.98|295.38|295.98|295.38|295.88|295.28|0
1589319000000|2020-05-12 21:30:00|296.08|295.48|296.28|295.68|296.28|295.68|296.08|295.48|0
1589319300000|2020-05-12 21:35:00|296.38|295.78|296.38|295.78|296.48|295.88|296.38|295.78|0
1589319600000|2020-05-12 21:40:00|296.28|295.68|296.28|295.68|296.38|295.78|296.28|295.68|0
1589320200000|2020-05-12 21:50:00|296.38|295.78|296.38|295.78|296.38|295.78|296.38|295.78|0
1589320500000|2020-05-12 21:55:00|296.28|295.68|296.28|295.68|296.38|295.78|296.28|295.68|0
1589320800000|2020-05-12 22:00:00|296.18|295.58|295.98|295.38|296.28|295.68|295.68|295.08|0
1589321100000|2020-05-12 22:05:00|296.08|295.48|296.58|295.98|296.78|296.18|295.98|295.38|0
1589321400000|2020-05-12 22:10:00|296.48|295.88|296.78|296.18|296.78|296.18|296.48|295.88|0
1589321700000|2020-05-12 22:15:00|296.68|296.08|296.68|296.08|296.78|296.18|296.58|295.98|0
1589322000000|2020-05-12 22:20:00|296.58|295.98|296.68|296.08|296.78|296.18|296.58|295.98|0
1589322300000|2020-05-12 22:25:00|296.78|296.18|296.38|295.78|296.78|296.18|296.38|295.78|0
1589322600000|2020-05-12 22:30:00|296.48|295.88|296.38|295.78|296.48|295.88|296.18|295.58|0
1589322900000|2020-05-12 22:35:00|296.28|295.68|296.28|295.68|296.48|295.88|296.28|295.68|0
1589323200000|2020-05-12 22:40:00|296.18|295.58|296.58|295.98|296.58|295.98|296.18|295.58|0
1589323500000|2020-05-12 22:45:00|296.68|296.08|296.28|295.68|296.68|296.08|296.28|295.68|0
1589323800000|2020-05-12 22:50:00|296.38|295.78|296.38|295.78|296.48|295.88|296.28|295.68|0
1589324100000|2020-05-12 22:55:00|296.48|295.88|296.38|295.78|296.48|295.88|296.38|295.78|0
1589324400000|2020-05-12 23:00:00|296.28|295.68|296.48|295.88|296.48|295.88|296.28|295.68|0
1589324700000|2020-05-12 23:05:00|296.58|295.98|296.48|295.88|296.68|296.08|296.38|295.78|0
1589325000000|2020-05-12 23:10:00|296.38|295.78|296.48|295.88|296.58|295.98|296.38|295.78|0
1589325300000|2020-05-12 23:15:00|296.58|295.98|296.48|295.88|296.58|295.98|296.48|295.88|0
1589325600000|2020-05-12 23:20:00|296.58|295.98|296.38|295.78|296.58|295.98|296.38|295.78|0
1589325900000|2020-05-12 23:25:00|296.48|295.88|296.68|296.08|296.68|296.08|296.38|295.78|0
1589326200000|2020-05-12 23:30:00|296.78|296.18|296.48|295.88|296.78|296.18|296.48|295.88|0
1589326500000|2020-05-12 23:35:00|296.38|295.78|295.88|295.28|296.38|295.78|295.68|295.08|0
1589326800000|2020-05-12 23:40:00|295.98|295.38|295.58|294.98|296.08|295.48|295.48|294.88|0
1589327100000|2020-05-12 23:45:00|295.58|294.98|295.58|294.98|295.58|294.98|295.38|294.78|0
1589327400000|2020-05-12 23:50:00|295.68|295.08|295.48|294.88|295.68|295.08|295.48|294.88|0
1589327700000|2020-05-12 23:55:00|295.58|294.98|295.58|294.98|295.58|294.98|295.38|294.78|0
1589328000000|2020-05-13 00:00:00|295.48|294.88|295.88|295.28|295.88|295.28|295.48|294.88|0
1589328300000|2020-05-13 00:05:00|295.98|295.38|295.68|295.08|295.98|295.38|295.68|295.08|0
1589328600000|2020-05-13 00:10:00|295.58|294.98|295.48|294.88|295.68|295.08|295.28|294.68|0
1589328900000|2020-05-13 00:15:00|295.58|294.98|296.18|295.58|296.28|295.68|295.58|294.98|0
1589329200000|2020-05-13 00:20:00|296.28|295.68|296.28|295.68|296.38|295.78|296.18|295.58|0
1589329500000|2020-05-13 00:25:00|296.18|295.58|295.68|295.08|296.28|295.68|295.48|294.88|0
1589329800000|2020-05-13 00:30:00|295.28|294.63|296.73|296.53|296.73|296.53|294.73|294.48|379
1589330100000|2020-05-13 00:35:00|296.78|296.63|297.78|297.58|298.18|297.98|296.78|296.53|312
1589330400000|2020-05-13 00:40:00|297.83|297.68|297.88|297.63|298.33|298.18|297.78|297.58|306
1589330700000|2020-05-13 00:45:00|297.93|297.68|298.08|297.93|298.28|298.08|297.63|297.38|261
1589331000000|2020-05-13 00:50:00|298.13|297.88|297.58|297.33|298.28|298.08|297.43|297.28|201
1589331300000|2020-05-13 00:55:00|297.53|297.23|297.18|296.93|297.78|297.58|296.98|296.78|361
1589331600000|2020-05-13 01:00:00|297.23|296.98|297.53|297.33|297.63|297.38|296.78|296.58|789
1589331900000|2020-05-13 01:05:00|297.48|297.38|296.93|296.73|297.58|297.38|296.88|296.68|438
1589332200000|2020-05-13 01:10:00|296.98|296.78|296.88|296.68|296.98|296.78|296.18|296.03|372
1589332500000|2020-05-13 01:15:00|296.83|296.63|296.18|295.98|296.88|296.68|296.18|295.98|163
1589332800000|2020-05-13 01:20:00|296.13|295.88|296.03|295.83|296.23|296.03|295.73|295.58|214
1589333100000|2020-05-13 01:25:00|296.08|295.88|296.63|296.43|296.73|296.53|296.08|295.88|225
1589333400000|2020-05-13 01:30:00|296.58|296.38|296.28|296.03|296.73|296.53|295.98|295.78|169
1589333700000|2020-05-13 01:35:00|296.23|295.98|296.43|296.18|296.68|296.48|296.08|295.88|168
1589334000000|2020-05-13 01:40:00|296.38|296.08|296.03|295.88|296.38|296.08|295.88|295.73|167
1589334300000|2020-05-13 01:45:00|295.98|295.83|295.83|295.63|296.23|296.08|295.63|295.43|260
1589334600000|2020-05-13 01:50:00|295.78|295.58|296.58|296.43|296.68|296.53|295.78|295.58|261
1589334900000|2020-05-13 01:55:00|296.63|296.38|296.73|296.53|296.93|296.73|296.53|296.28|133
1589335200000|2020-05-13 02:00:00|296.68|296.58|296.63|296.43|296.98|296.83|296.43|296.23|234
1589335500000|2020-05-13 02:05:00|296.73|296.48|297.03|296.83|297.13|296.93|296.63|296.43|208
1589335800000|2020-05-13 02:10:00|296.98|296.78|297.08|296.88|297.13|296.98|296.78|296.58|128
1589336100000|2020-05-13 02:15:00|297.03|296.83|297.13|296.93|297.18|297.03|296.83|296.68|157
1589336400000|2020-05-13 02:20:00|297.18|296.98|297.28|297.13|297.33|297.18|297.03|296.83|174
1589336700000|2020-05-13 02:25:00|297.33|297.08|297.38|297.18|297.58|297.38|297.28|297.08|274
1589337000000|2020-05-13 02:30:00|297.43|297.23|297.78|297.63|297.83|297.63|297.33|297.13|234
1589337300000|2020-05-13 02:35:00|297.83|297.58|297.68|297.53|297.83|297.68|297.63|297.48|200
1589337600000|2020-05-13 02:40:00|297.73|297.58|297.73|297.53|297.93|297.73|297.68|297.53|184
1589337900000|2020-05-13 02:45:00|297.78|297.58|297.43|297.28|297.78|297.58|297.43|297.28|101
1589338200000|2020-05-13 02:50:00|297.48|297.33|297.68|297.53|297.73|297.58|297.48|297.33|112
1589338500000|2020-05-13 02:55:00|297.73|297.58|297.53|297.38|297.78|297.63|297.38|297.23|89
1589338800000|2020-05-13 03:00:00|297.48|297.33|297.48|297.28|297.53|297.33|297.33|297.18|65
1589339100000|2020-05-13 03:05:00|297.43|297.23|297.43|297.28|297.53|297.33|297.38|297.18|65
1589339400000|2020-05-13 03:10:00|297.38|297.23|297.13|296.98|297.38|297.28|297.08|296.93|55
1589339700000|2020-05-13 03:15:00|297.18|297.03|297.13|296.93|297.18|297.03|297.08|296.93|55
1589340000000|2020-05-13 03:20:00|297.08|296.88|297.08|296.93|297.13|296.93|296.93|296.73|72
1589340300000|2020-05-13 03:25:00|297.13|296.98|297.23|297.03|297.28|297.08|297.08|296.93|67
1589340600000|2020-05-13 03:30:00|297.28|297.08|297.18|296.98|297.28|297.13|297.13|296.93|57
1589340900000|2020-05-13 03:35:00|297.13|297.03|297.23|296.98|297.23|297.08|297.13|296.98|47
1589341200000|2020-05-13 03:40:00|297.18|297.03|297.28|297.08|297.28|297.08|297.08|296.93|80
1589341500000|2020-05-13 03:45:00|297.33|297.13|297.43|297.28|297.53|297.33|297.33|297.08|129
1589341800000|2020-05-13 03:50:00|297.38|297.23|297.43|297.28|297.53|297.38|297.38|297.23|85
1589342100000|2020-05-13 03:55:00|297.38|297.23|297.18|296.98|297.43|297.28|297.13|296.93|64
1589342400000|2020-05-13 04:00:00|297.13|296.93|297.08|296.88|297.13|296.98|296.98|296.83|31
1589342700000|2020-05-13 04:05:00|297.03|296.93|296.88|296.68|297.08|296.93|296.83|296.68|41
1589343000000|2020-05-13 04:10:00|296.83|296.73|296.68|296.53|296.83|296.73|296.58|296.38|88
1589343300000|2020-05-13 04:15:00|296.63|296.48|296.88|296.73|297.08|296.88|296.63|296.43|127
1589343600000|2020-05-13 04:20:00|296.83|296.63|296.93|296.73|296.93|296.73|296.83|296.63|58
1589343900000|2020-05-13 04:25:00|296.88|296.78|297.13|296.93|297.13|296.93|296.83|296.68|110
1589344200000|2020-05-13 04:30:00|297.18|296.98|297.23|297.03|297.38|297.18|297.13|296.98|32
1589344500000|2020-05-13 04:35:00|297.18|296.98|297.23|297.08|297.23|297.08|297.08|296.88|25
1589344800000|2020-05-13 04:40:00|297.18|297.03|297.33|297.18|297.38|297.23|297.18|296.98|62
1589345100000|2020-05-13 04:45:00|297.38|297.13|297.43|297.23|297.53|297.33|297.33|297.13|54
1589345400000|2020-05-13 04:50:00|297.38|297.18|297.28|297.13|297.38|297.23|297.23|297.08|47
1589345700000|2020-05-13 04:55:00|297.33|297.18|297.38|297.18|297.38|297.23|297.23|297.08|76
1589346000000|2020-05-13 05:00:00|297.43|297.23|297.33|297.13|297.48|297.33|297.33|297.13|75
1589346300000|2020-05-13 05:05:00|297.28|297.18|297.33|297.18|297.43|297.28|297.28|297.13|31
1589346600000|2020-05-13 05:10:00|297.28|297.13|297.23|297.03|297.38|297.18|297.23|297.03|73
1589346900000|2020-05-13 05:15:00|297.28|297.13|296.98|296.78|297.33|297.13|296.98|296.78|90
1589347200000|2020-05-13 05:20:00|297.03|296.83|297.03|296.83|297.03|296.83|296.83|296.68|88
1589347500000|2020-05-13 05:25:00|296.98|296.88|296.93|296.73|297.03|296.88|296.93|296.73|51
1589347800000|2020-05-13 05:30:00|296.98|296.78|297.13|296.93|297.18|296.98|296.98|296.78|70
1589348100000|2020-05-13 05:35:00|297.08|296.98|297.33|297.13|297.33|297.13|296.93|296.78|48
1589348400000|2020-05-13 05:40:00|297.28|297.18|297.28|297.08|297.43|297.23|297.23|297.08|34
1589348700000|2020-05-13 05:45:00|297.23|297.03|296.93|296.73|297.23|297.03|296.88|296.73|67
1589349000000|2020-05-13 05:50:00|296.98|296.78|296.63|296.43|296.98|296.78|296.53|296.33|77
1589349300000|2020-05-13 05:55:00|296.68|296.48|296.93|296.73|297.03|296.78|296.63|296.43|28
1589349600000|2020-05-13 06:00:00|296.88|296.68|297.08|296.88|297.18|296.98|296.83|296.63|92
1589349900000|2020-05-13 06:05:00|297.03|296.93|297.18|296.93|297.18|297.03|296.93|296.73|132
1589350200000|2020-05-13 06:10:00|297.23|296.98|297.68|297.48|297.68|297.48|297.18|296.98|169
1589350500000|2020-05-13 06:15:00|297.63|297.43|297.53|297.28|297.68|297.43|297.43|297.18|98
1589350800000|2020-05-13 06:20:00|297.48|297.38|297.43|297.28|297.58|297.38|297.43|297.23|69
1589351100000|2020-05-13 06:25:00|297.48|297.33|297.48|297.28|297.48|297.33|297.33|297.13|96
1589351400000|2020-05-13 06:30:00|297.53|297.33|297.43|297.23|297.58|297.38|297.38|297.23|48
1589351700000|2020-05-13 06:35:00|297.38|297.18|297.43|297.23|297.43|297.23|297.33|297.13|40
1589352000000|2020-05-13 06:40:00|297.48|297.28|297.43|297.28|297.48|297.28|297.38|297.23|39
1589352300000|2020-05-13 06:45:00|297.38|297.23|297.38|297.18|297.48|297.33|297.33|297.18|74
1589352600000|2020-05-13 06:50:00|297.33|297.13|297.43|297.28|297.48|297.28|297.33|297.13|38
1589352900000|2020-05-13 06:55:00|297.48|297.33|297.63|297.48|297.78|297.53|297.43|297.28|142
1589353200000|2020-05-13 07:00:00|297.68|297.43|297.58|297.43|297.73|297.53|297.48|297.33|87
1589353500000|2020-05-13 07:05:00|297.63|297.48|297.68|297.53|297.78|297.58|297.58|297.43|86
1589353800000|2020-05-13 07:10:00|297.63|297.48|297.38|297.18|297.63|297.48|297.28|297.08|153
1589354100000|2020-05-13 07:15:00|297.28|297.13|297.28|297.08|297.38|297.23|297.18|297.03|114
1589354400000|2020-05-13 07:20:00|297.23|297.03|297.33|297.13|297.38|297.18|297.18|297.03|59
1589354700000|2020-05-13 07:25:00|297.28|297.08|297.38|297.18|297.48|297.28|297.23|297.08|213
1589355000000|2020-05-13 07:30:00|297.33|297.13|297.03|296.88|297.38|297.18|297.03|296.88|177
1589355300000|2020-05-13 07:35:00|296.98|296.83|296.28|296.08|297.03|296.88|296.23|296.08|188
1589355600000|2020-05-13 07:40:00|296.23|296.13|296.48|296.28|296.48|296.33|296.13|295.93|255
1589355900000|2020-05-13 07:45:00|296.43|296.23|296.43|296.23|296.48|296.28|296.28|296.13|44
1589356200000|2020-05-13 07:50:00|296.38|296.28|296.93|296.78|296.98|296.83|296.38|296.23|159
1589356500000|2020-05-13 07:55:00|296.98|296.73|296.78|296.63|296.98|296.78|296.78|296.63|84
1589356800000|2020-05-13 08:00:00|296.73|296.58|296.63|296.48|296.78|296.63|296.63|296.48|158
1589357100000|2020-05-13 08:05:00|296.68|296.53|296.83|296.63|296.88|296.73|296.63|296.48|206
1589357400000|2020-05-13 08:10:00|296.78|296.68|296.93|296.73|296.93|296.78|296.78|296.63|194
1589357700000|2020-05-13 08:15:00|296.88|296.78|296.98|296.83|297.03|296.88|296.88|296.78|148
1589358000000|2020-05-13 08:20:00|297.03|296.88|297.03|296.88|297.28|297.13|296.88|296.73|282
1589358300000|2020-05-13 08:25:00|296.98|296.83|297.08|296.93|297.08|296.93|296.83|296.68|158
1589358600000|2020-05-13 08:30:00|297.13|296.98|297.13|296.93|297.38|297.18|297.03|296.88|231
1589358900000|2020-05-13 08:35:00|297.08|296.98|296.93|296.78|297.18|297.03|296.88|296.73|185
1589359200000|2020-05-13 08:40:00|296.98|296.83|296.88|296.68|297.03|296.88|296.68|296.53|152
1589359500000|2020-05-13 08:45:00|296.83|296.63|296.83|296.68|297.03|296.83|296.78|296.63|156
1589359800000|2020-05-13 08:50:00|296.78|296.63|296.68|296.48|296.83|296.63|296.63|296.48|168
1589360100000|2020-05-13 08:55:00|296.63|296.53|296.63|296.43|296.73|296.53|296.48|296.28|266
1589360400000|2020-05-13 09:00:00|296.58|296.48|296.08|295.93|296.63|296.48|296.03|295.88|675
1589360700000|2020-05-13 09:05:00|295.98|295.88|296.38|296.23|296.43|296.23|295.98|295.78|207
1589361000000|2020-05-13 09:10:00|296.43|296.18|296.53|296.33|296.63|296.43|296.33|296.13|97
1589361300000|2020-05-13 09:15:00|296.58|296.43|296.93|296.73|296.93|296.78|296.48|296.33|124
1589361600000|2020-05-13 09:20:00|297.08|296.48|297.08|296.48|297.18|296.58|296.98|296.38|0
1589361900000|2020-05-13 09:25:00|296.98|296.38|296.88|296.28|297.08|296.48|296.88|296.28|4
1589362200000|2020-05-13 09:30:00|296.78|296.18|296.88|296.28|296.98|296.38|296.68|296.08|0
1589362500000|2020-05-13 09:35:00|296.98|296.38|296.98|296.38|297.08|296.48|296.88|296.28|0
1589362800000|2020-05-13 09:40:00|297.08|296.48|296.98|296.38|297.08|296.48|296.88|296.28|0
1589363100000|2020-05-13 09:45:00|297.08|296.48|297.18|296.58|297.18|296.58|296.98|296.38|0
1589363400000|2020-05-13 09:50:00|297.28|296.98|297.53|297.33|297.53|297.33|297.23|296.98|105
1589363700000|2020-05-13 09:55:00|297.58|297.38|297.58|297.33|297.73|297.53|297.53|297.33|19
1589364000000|2020-05-13 10:00:00|297.53|297.28|297.88|297.63|297.93|297.78|297.38|297.18|31
1589364300000|2020-05-13 10:05:00|297.83|297.68|297.88|297.68|297.88|297.73|297.83|297.58|11
1589364600000|2020-05-13 10:10:00|297.83|297.73|297.93|297.68|297.93|297.73|297.83|297.68|19
1589364900000|2020-05-13 10:15:00|297.88|297.63|297.88|297.58|297.88|297.63|297.88|297.58|7
1589365200000|2020-05-13 10:20:00|297.93|297.63|297.93|297.68|297.93|297.68|297.93|297.63|5
1589365500000|2020-05-13 10:25:00|297.98|297.83|298.13|297.88|298.13|297.93|297.98|297.83|14
1589365800000|2020-05-13 10:30:00|298.08|297.83|297.93|297.68|298.08|297.83|297.93|297.68|29
1589366100000|2020-05-13 10:35:00|297.98|297.73|298.03|297.83|298.03|297.88|297.93|297.73|21
1589366400000|2020-05-13 10:40:00|297.98|297.78|297.98|297.78|297.98|297.83|297.98|297.68|10
1589366700000|2020-05-13 10:45:00|297.93|297.73|297.73|297.53|297.93|297.78|297.73|297.53|26
1589367000000|2020-05-13 10:50:00||297.58||297.58||297.58||297.53|8
1589367300000|2020-05-13 10:55:00|297.68|297.38|297.73|297.53|297.83|297.58|297.68|297.38|66
1589367600000|2020-05-13 11:00:00|297.83|297.63|297.73|297.48|297.83|297.63|297.73|297.48|11
1589367900000|2020-05-13 11:05:00|297.63|297.53|297.63|297.48|297.63|297.58|297.63|297.43|5
1589368200000|2020-05-13 11:10:00|297.73|297.53|297.83|297.58|297.83|297.63|297.73|297.53|6
1589368500000|2020-05-13 11:15:00|297.88|297.63|297.83|297.63|297.88|297.68|297.83|297.63|1
1589368800000|2020-05-13 11:20:00|297.88|297.68|297.93|297.73|297.93|297.73|297.88|297.68|4
1589369100000|2020-05-13 11:25:00|297.98|297.78|298.03|297.73|298.08|297.83|297.98|297.73|3
1589369400000|2020-05-13 11:30:00|298.08|297.78|298.08|297.83|298.08|297.83|298.08|297.78|7
1589369700000|2020-05-13 11:35:00|298.03|297.78|297.98|297.73|298.03|297.83|297.98|297.73|12
1589370000000|2020-05-13 11:40:00|298.03||297.98||298.03||297.98||3
1589370300000|2020-05-13 11:45:00|298.03|297.78|298.23|298.03|298.23|298.03|297.98|297.78|15
1589370600000|2020-05-13 11:50:00|298.28|298.13|298.28|298.08|298.28|298.13|298.28|298.03|15
1589370900000|2020-05-13 11:55:00|298.33|298.13|298.23|298.03|298.43|298.18|298.23|298.03|25
1589371200000|2020-05-13 12:00:00|298.28|298.08|298.33|298.08|298.38|298.23|298.28|298.08|13
1589371500000|2020-05-13 12:05:00|298.28|298.03|298.13|297.93|298.28|298.03|298.13|297.88|6
1589371800000|2020-05-13 12:10:00|298.08|297.98|298.23|297.98|298.23|298.08|298.08|297.98|7
1589372100000|2020-05-13 12:15:00|298.18|298.03|298.28|298.03|298.33|298.03|298.18|298.03|11
1589372400000|2020-05-13 12:20:00|298.23|297.98|298.23|297.98|298.28|298.03|298.23|297.98|32
1589372700000|2020-05-13 12:25:00|298.28|298.03|298.28|298.03|298.28|298.03|298.28|298.03|6
1589373000000|2020-05-13 12:30:00|298.03|297.98|297.98|297.78|298.03|297.98|297.98|297.78|9
1589373300000|2020-05-13 12:35:00|297.93|297.68|297.78|297.48|297.93|297.68|297.73|297.48|11
1589373600000|2020-05-13 12:40:00|297.83||297.78||297.83||297.78||4
1589373900000|2020-05-13 12:45:00|297.83|297.53|297.73|297.38|297.83|297.53|297.63|297.38|15
1589374200000|2020-05-13 12:50:00||297.43||297.53||297.53||297.43|0
1589374500000|2020-05-13 12:55:00|297.78|297.58|297.88|297.58|297.88|297.58|297.78|297.53|4
1589374800000|2020-05-13 13:00:00|297.83|297.53|297.53|297.13|297.83|297.58|297.23|297.08|17
1589375100000|2020-05-13 13:05:00|297.23|297.03|297.08|296.78|297.48|297.28|297.08|296.78|22
1589375400000|2020-05-13 13:10:00|297.13|296.83|297.38|296.98|297.38|296.98|297.08|296.83|29
1589375700000|2020-05-13 13:15:00|297.43|297.03|297.43|297.03|297.43|297.03|297.43|297.03|5
1589376000000|2020-05-13 13:20:00|297.38|297.08|297.28|297.03|297.38|297.13|297.23|296.98|7
1589376300000|2020-05-13 13:25:00|297.33||297.38||297.38||297.28||6
1589376600000|2020-05-13 13:30:00|297.43|297.08|296.78|296.33|297.43|297.18|296.78|296.33|39
1589376900000|2020-05-13 13:35:00|296.43|296.28|296.48|296.28|296.53|296.28|296.23|295.93|99
1589377200000|2020-05-13 13:40:00|296.58|296.33|296.73|296.43|296.73|296.43|296.58|296.28|13
1589377500000|2020-05-13 13:45:00|296.78|296.38|297.08|296.83|297.13|296.93|296.78|296.33|9
1589377800000|2020-05-13 13:50:00|297.03|296.78|296.93|296.63|297.13|296.83|296.83|296.58|16
1589378100000|2020-05-13 13:55:00|297.13|296.68|297.08|296.73|297.13|296.73|296.78|296.53|23
1589378400000|2020-05-13 14:00:00|296.98|296.88|297.43|297.08|297.43|297.18|296.98|296.88|13
1589378700000|2020-05-13 14:05:00|297.33|297.13|297.43|297.13|297.43|297.13|297.33|297.13|1
1589379000000|2020-05-13 14:10:00|297.38|297.08|297.38|297.08|297.43|297.08|297.38|297.08|10
1589379300000|2020-05-13 14:15:00||297.13||297.08||297.18||297.08|8
1589379600000|2020-05-13 14:20:00|297.33|297.13|297.18|296.73|297.33|297.13|297.18|296.73|12
1589379900000|2020-05-13 14:25:00|297.13|296.83|297.58|297.28|297.58|297.28|296.98|296.63|18
1589380200000|2020-05-13 14:30:00|297.63|297.33|297.93|297.33|297.93|297.33|297.63|297.33|8
1589380500000|2020-05-13 14:35:00|297.88||297.73||297.88||297.68||12
1589380800000|2020-05-13 14:40:00|297.78|297.38|297.73|297.48|297.93|297.48|297.68|297.38|31
1589381100000|2020-05-13 14:45:00|297.68|297.43|297.58|297.28|297.73|297.58|297.53|297.28|168
1589381400000|2020-05-13 14:50:00|297.53|297.23|297.48|297.13|297.58|297.23|297.48|297.13|9
1589381700000|2020-05-13 14:55:00|297.38|297.08|297.13|296.78|297.38|297.08|296.98|296.78|16
1589382000000|2020-05-13 15:00:00|296.98|296.83|297.03|296.73|297.03|296.83|296.98|296.63|26
1589382300000|2020-05-13 15:05:00|296.98|296.68|297.08|296.73|297.18|296.88|296.98|296.63|13
1589382600000|2020-05-13 15:10:00|297.13|296.78|297.18|296.78|297.18|296.78|297.13|296.78|0
1589382900000|2020-05-13 15:15:00|297.23|296.83|296.73|296.53|297.33|297.13|296.73|296.53|14
1589383200000|2020-05-13 15:20:00|296.68|296.48|296.08|295.88|296.68|296.48|296.08|295.88|20
1589383500000|2020-05-13 15:25:00|295.98|295.83|296.38|295.88|296.38|295.88|295.98|295.68|17
1589383800000|2020-05-13 15:30:00||295.93||295.93||295.93||295.93|0
1589384100000|2020-05-13 15:35:00|296.33|295.88|295.98|295.58|296.33|295.88|295.88|295.58|6
1589384400000|2020-05-13 15:40:00|295.93|295.63|295.53|295.33|295.93|295.63|295.53|295.33|6
1589384700000|2020-05-13 15:45:00|295.43|295.28|295.13|294.88|295.53|295.28|295.13|294.88|15
1589385000000|2020-05-13 15:50:00|295.18|294.93|295.03|294.73|295.23|294.93|295.03|294.73|24
1589385300000|2020-05-13 15:55:00|294.98|294.68|295.18|294.93|295.28|294.93|294.78|294.53|46
1589385600000|2020-05-13 16:00:00|295.13|294.88|294.78|294.28|295.28|294.98|294.78|294.23|25
1589385900000|2020-05-13 16:05:00|294.73|294.38|294.48|294.23|294.88|294.38|294.48|294.23|10
1589386200000|2020-05-13 16:10:00|294.53|294.28|294.33|294.03|294.58|294.28|294.28|293.98|27
1589386500000|2020-05-13 16:15:00|294.28|294.08|293.83|293.63|294.38|294.13|293.83|293.63|19
1589386800000|2020-05-13 16:20:00|293.88|293.53|294.38|294.08|294.53|294.28|293.88|293.53|39
1589387100000|2020-05-13 16:25:00|294.33|294.03|294.63|294.38|294.63|294.38|294.28|293.98|9
1589387400000|2020-05-13 16:30:00|294.53|294.33|294.68|294.28|294.68|294.33|294.53|294.23|1
1589387700000|2020-05-13 16:35:00|294.63|294.23|294.73|294.28|294.73|294.28|294.63|294.23|0
1589388000000|2020-05-13 16:40:00|294.68|294.48|294.58|294.33|294.73|294.48|294.58|294.23|5
1589388300000|2020-05-13 16:45:00|294.63||294.73||294.78||294.63||3
1589389200000|2020-05-13 17:00:00|294.68|294.38|294.58|294.23|294.68|294.38|294.58|294.23|5
1589389500000|2020-05-13 17:05:00|294.53|294.18|294.28|293.88|294.53|294.18|294.28|293.88|1
1589389800000|2020-05-13 17:10:00|294.38|293.93|294.98|294.33|295.03|294.48|294.38|293.93|19
1589390100000|2020-05-13 17:15:00|294.93|295.13|295.13|294.48|295.38|295.13|294.88|294.48|11
1589390400000|2020-05-13 17:20:00|295.08|294.38|295.03|294.33|295.08|294.38|295.03|294.33|0
1589390700000|2020-05-13 17:25:00|294.98||294.83||294.98||294.83||0
1589391300000|2020-05-13 17:35:00|||||||||1
1589391600000|2020-05-13 17:40:00|||||||||4
1589391900000|2020-05-13 17:45:00|294.93|294.73|294.88|294.33|294.93|294.73|294.83|294.33|7
1589392200000|2020-05-13 17:50:00|294.78|294.53|294.58|294.33|294.78|294.58|294.58|294.33|7
1589392500000|2020-05-13 17:55:00|294.48|294.28|294.38|294.08|294.48|294.28|294.23|294.08|4
1589392800000|2020-05-13 18:00:00|294.18|294.03|294.18|293.78|294.18|294.03|294.18|293.78|2
1589393100000|2020-05-13 18:05:00|293.98|293.68|294.18|293.68|294.18|293.68|293.98|293.68|12
1589393400000|2020-05-13 18:10:00|||||||||3
1589393700000|2020-05-13 18:15:00|294.33|293.73|294.33|293.73|294.33|293.73|294.33|293.73|3
1589394000000|2020-05-13 18:20:00||293.78||293.78||293.83||293.78|0
1589394300000|2020-05-13 18:25:00||293.83||293.88||293.98||293.78|0
1589394600000|2020-05-13 18:30:00||293.93||293.78||294.08||293.78|3
1589394900000|2020-05-13 18:35:00||293.83||293.78||294.08||293.78|0
1589395200000|2020-05-13 18:40:00|294.28|293.68|294.13|293.68|294.28|293.68|294.13|293.68|0
1589395800000|2020-05-13 18:50:00|||||||||3
1589396400000|2020-05-13 19:00:00|294.23|293.73|294.43|294.13|294.43|294.13|294.23|293.73|9
1589396700000|2020-05-13 19:05:00|294.38|293.98|294.23|293.83|294.38|294.13|294.23|293.83|6
1589397000000|2020-05-13 19:10:00||293.93||293.78||293.93||293.78|0
1589397300000|2020-05-13 19:15:00|294.18|293.73|294.13|293.83|294.18|293.83|294.13|293.63|6
1589397600000|2020-05-13 19:20:00|294.08|293.78|293.53|293.18|294.08|293.83|293.53|293.18|10
1589397900000|2020-05-13 19:25:00|293.48|293.28|294.03|293.68|294.03|293.68|293.43|293.13|33
1589398200000|2020-05-13 19:30:00|294.08|293.58|294.23|293.98|294.23|293.98|294.08|293.48|8
1589398500000|2020-05-13 19:35:00|294.33||294.28||294.33||294.28||5
1589398800000|2020-05-13 19:40:00|294.33|294.03|294.48|294.08|294.48|294.08|294.33|293.98|4
1589399100000|2020-05-13 19:45:00|294.43|294.33|294.68|294.38|294.68|294.53|294.38|293.98|42
1589399400000|2020-05-13 19:50:00|294.73|294.33|294.88|294.53|294.88|294.53|294.73|294.33|0
1589399700000|2020-05-13 19:55:00|294.83|294.48|295.03|294.63|295.03|294.78|294.83|294.43|7
1589400000000|2020-05-13 20:00:00|294.83|294.58|294.98|294.63|294.98|294.78|294.53|294.33|49
1589400300000|2020-05-13 20:05:00||294.53||294.53||294.53||294.53|0
1589401800000|2020-05-13 20:30:00|294.48|293.93|294.78|294.48|294.78|294.53|294.48|293.93|116
1589402100000|2020-05-13 20:35:00|294.73|294.68|294.88|294.58|294.88|294.68|294.73|294.58|4
1589402400000|2020-05-13 20:40:00|294.98|294.53|294.98|294.48|295.08|294.73|294.73|294.38|16
1589402700000|2020-05-13 20:45:00|294.78|294.43|295.03|294.48|295.08|294.68|294.68|294.38|11
1589403000000|2020-05-13 20:50:00|295.08|294.53|295.18|294.53|295.18|294.53|295.08|294.53|0
1589403300000|2020-05-13 20:55:00|294.78|294.38|294.48|294.33|295.08|294.38|294.48|294.33|10
1589403600000|2020-05-13 21:00:00|294.43|294.23|294.48|294.33|294.48|294.33|294.43|294.23|15
1589404200000|2020-05-13 21:10:00|295.18|294.58|294.68|294.08|295.18|294.58|294.68|294.08|0
1589405700000|2020-05-13 21:35:00|294.78|294.18|294.78|294.18|294.78|294.18|294.78|294.18|0
1589406000000|2020-05-13 21:40:00|294.68|294.08|294.78|294.18|294.78|294.18|294.68|294.08|0
1589406600000|2020-05-13 21:50:00|294.68|294.08|294.78|294.18|294.78|294.18|294.68|294.08|0
1589406900000|2020-05-13 21:55:00|294.68|294.08|294.78|294.18|294.78|294.18|294.68|294.08|0
1589407200000|2020-05-13 22:00:00|294.98|294.38|295.08|294.48|295.18|294.58|294.88|294.28|0
1589407500000|2020-05-13 22:05:00|294.98|294.38|294.78|294.18|295.08|294.48|294.78|294.18|0
1589407800000|2020-05-13 22:10:00|294.88|294.28|294.88|294.28|294.98|294.38|294.78|294.18|0
1589408100000|2020-05-13 22:15:00|294.98|294.38|294.98|294.38|294.98|294.38|294.88|294.28|0
1589408400000|2020-05-13 22:20:00|294.88|294.28|294.78|294.18|294.88|294.28|294.68|294.08|0
1589408700000|2020-05-13 22:25:00|294.68|294.08|294.68|294.08|294.68|294.08|294.58|293.98|0
1589409000000|2020-05-13 22:30:00|294.58|293.98|294.78|294.18|294.78|294.18|294.58|293.98|0
1589409600000|2020-05-13 22:40:00|294.88|294.28|294.58|293.98|294.88|294.28|294.58|293.98|0
1589409900000|2020-05-13 22:45:00|294.68|294.08|294.58|293.98|294.68|294.08|294.58|293.98|0
1589410200000|2020-05-13 22:50:00|294.68|294.08|294.78|294.18|294.78|294.18|294.58|293.98|0
1589410500000|2020-05-13 22:55:00|294.88|294.28|294.98|294.38|294.98|294.38|294.78|294.18|0
1589410800000|2020-05-13 23:00:00|294.88|294.28|294.88|294.28|294.98|294.38|294.78|294.18|0
1589411100000|2020-05-13 23:05:00|294.78|294.18|295.08|294.48|295.18|294.58|294.78|294.18|0
1589411400000|2020-05-13 23:10:00|295.18|294.58|295.08|294.48|295.18|294.58|295.08|294.48|0
1589411700000|2020-05-13 23:15:00|294.98|294.38|295.18|294.58|295.18|294.58|294.98|294.38|0
1589412000000|2020-05-13 23:20:00|295.08|294.48|294.98|294.38|295.18|294.58|294.98|294.38|0
1589412300000|2020-05-13 23:25:00|295.08|294.48|295.08|294.48|295.08|294.48|294.98|294.38|0
1589412600000|2020-05-13 23:30:00|295.18|294.58|295.18|294.58|295.18|294.58|295.08|294.48|0
1589412900000|2020-05-13 23:35:00|295.28|294.68|295.28|294.68|295.28|294.68|295.18|294.58|0
1589413200000|2020-05-13 23:40:00|295.18|294.58|294.98|294.38|295.28|294.68|294.98|294.38|0
1589413500000|2020-05-13 23:45:00|294.88|294.28|294.88|294.28|295.08|294.48|294.88|294.28|0
1589414100000|2020-05-13 23:55:00|294.98|294.38|294.78|294.18|295.08|294.48|294.68|294.08|0
1589414400000|2020-05-14 00:00:00|294.68|294.08|294.38|293.78|294.68|294.08|294.18|293.58|0
1589414700000|2020-05-14 00:05:00|294.28|293.68|294.38|293.78|294.58|293.98|294.28|293.68|0
1589415000000|2020-05-14 00:10:00|294.28|293.68|294.28|293.68|294.48|293.88|294.18|293.58|0
1589415300000|2020-05-14 00:15:00|294.38|293.78|294.58|293.98|294.68|294.08|294.28|293.68|0
1589415600000|2020-05-14 00:20:00|294.48|293.88|294.48|293.88|294.58|293.98|294.48|293.88|0
1589415900000|2020-05-14 00:25:00|294.38|293.78|294.08|293.48|294.48|293.88|294.08|293.48|0
1589416200000|2020-05-14 00:30:00|294.48|294.23|293.88|293.63|294.48|294.23|293.43|293.23|216
1589416500000|2020-05-14 00:35:00|293.83|293.68|293.73|293.58|293.83|293.68|293.68|293.43|52
1589416800000|2020-05-14 00:40:00|293.68|293.43|293.88|293.68|293.93|293.73|293.63|293.43|75
1589417100000|2020-05-14 00:45:00|293.93|293.73|294.33|294.13|294.53|294.33|293.68|293.53|147
1589417400000|2020-05-14 00:50:00|294.28|294.08|293.78|293.58|294.28|294.08|293.68|293.48|74
1589417700000|2020-05-14 00:55:00|293.73|293.48|293.58|293.28|293.83|293.68|292.98|292.73|187
1589418000000|2020-05-14 01:00:00|293.53|293.33|293.18|292.98|293.53|293.38|292.48|292.28|403
1589418300000|2020-05-14 01:05:00|293.13|292.93|293.58|293.38|293.63|293.43|292.83|292.63|205
1589418600000|2020-05-14 01:10:00|293.63|293.43|293.38|293.23|293.78|293.58|293.13|292.98|253
1589418900000|2020-05-14 01:15:00|293.43|293.33|293.43|293.23|293.58|293.38|293.18|292.98|181
1589419200000|2020-05-14 01:20:00|293.38|293.18|293.38|293.23|293.63|293.38|293.28|293.13|99
1589419500000|2020-05-14 01:25:00|293.33|293.18|293.33|293.13|293.73|293.48|293.23|293.03|195
1589419800000|2020-05-14 01:30:00|293.38|293.18|292.78|292.58|293.48|293.28|292.58|292.38|338
1589420100000|2020-05-14 01:35:00|292.73|292.53|291.98|291.78|292.73|292.53|291.78|291.63|232
1589420400000|2020-05-14 01:40:00|291.93|291.73|291.93|291.73|292.03|291.88|291.73|291.53|275
1589420700000|2020-05-14 01:45:00|291.88|291.68|292.48|292.28|292.48|292.28|291.58|291.43|322
1589421000000|2020-05-14 01:50:00|292.43|292.23|292.68|292.48|292.73|292.48|291.98|291.78|233
1589421300000|2020-05-14 01:55:00|292.63|292.43|292.23|292.03|292.63|292.43|292.18|292.03|155
1589421600000|2020-05-14 02:00:00|292.18|291.98|292.38|292.18|292.43|292.28|291.98|291.83|229
1589421900000|2020-05-14 02:05:00|292.33|292.13|291.93|291.73|292.73|292.43|291.88|291.68|228
1589422200000|2020-05-14 02:10:00|291.88|291.68|292.13|291.93|292.13|291.93|291.83|291.63|131
1589422500000|2020-05-14 02:15:00|292.08|291.83|292.28|292.08|292.58|292.43|291.98|291.73|175
1589422800000|2020-05-14 02:20:00|292.23|291.98|292.38|292.18|292.58|292.43|292.18|291.98|120
1589423100000|2020-05-14 02:25:00|292.33|292.13|292.23|291.98|292.43|292.28|292.13|291.98|82
1589423400000|2020-05-14 02:30:00|292.18|291.93|292.18|291.98|292.23|292.03|291.83|291.68|146
1589423700000|2020-05-14 02:35:00|292.13|291.93|291.73|291.53|292.23|291.98|291.63|291.48|145
1589424000000|2020-05-14 02:40:00|291.68|291.48|291.68|291.43|291.73|291.53|291.48|291.33|122
1589424300000|2020-05-14 02:45:00|291.63|291.58|291.53|291.38|291.78|291.63|291.48|291.33|143
1589424600000|2020-05-14 02:50:00|291.58|291.33|291.43|291.23|291.68|291.48|291.33|291.13|137
1589424900000|2020-05-14 02:55:00|291.38|291.28|292.03|291.83|292.08|291.88|291.33|291.13|109
1589425200000|2020-05-14 03:00:00|292.08|291.88|291.98|291.78|292.13|291.93|291.78|291.63|133
1589425500000|2020-05-14 03:05:00|291.93|291.83|291.98|291.78|292.03|291.83|291.73|291.58|97
1589425800000|2020-05-14 03:10:00|292.03|291.83|292.08|291.93|292.18|291.98|291.98|291.78|80
1589426100000|2020-05-14 03:15:00|292.03|291.88|292.08|291.93|292.13|291.98|291.88|291.73|71
1589426400000|2020-05-14 03:20:00|292.03|291.88|292.03|291.83|292.28|292.08|291.98|291.78|68
1589426700000|2020-05-14 03:25:00|291.98|291.88|292.28|292.03|292.43|292.23|291.88|291.73|76
1589427000000|2020-05-14 03:30:00|292.23|292.08|292.33|292.18|292.43|292.23|291.98|291.78|98
1589427300000|2020-05-14 03:35:00|292.38|292.13|292.33|292.13|292.53|292.28|292.18|292.03|102
1589427600000|2020-05-14 03:40:00|292.28|292.08|292.53|292.33|292.58|292.38|292.23|292.03|51
1589427900000|2020-05-14 03:45:00|292.48|292.28|292.48|292.28|292.63|292.48|292.28|292.13|82
1589428200000|2020-05-14 03:50:00|292.43|292.33|292.43|292.18|292.63|292.43|292.33|292.13|88
1589428500000|2020-05-14 03:55:00|292.53|292.23|292.53|292.33|292.58|292.43|292.38|292.18|56
1589428800000|2020-05-14 04:00:00|292.48|292.28|292.68|292.43|292.73|292.53|292.38|292.18|77
1589429100000|2020-05-14 04:05:00|292.78|292.48|292.53|292.33|292.78|292.63|292.53|292.33|45
1589429400000|2020-05-14 04:10:00|292.48|292.28|292.63|292.38|292.63|292.48|292.48|292.28|19
1589429700000|2020-05-14 04:15:00|292.68|292.43|292.63|292.43|292.73|292.53|292.48|292.23|38
1589430000000|2020-05-14 04:20:00|292.58|292.38|292.28|292.08|292.63|292.48|292.28|292.08|70
1589430300000|2020-05-14 04:25:00|292.23|292.03|292.08|291.88|292.28|292.03|292.08|291.88|103
1589430600000|2020-05-14 04:30:00|292.03|291.93|292.03|291.78|292.08|291.93|291.83|291.63|126
1589430900000|2020-05-14 04:35:00|291.98|291.73|291.98|291.78|292.03|291.83|291.88|291.63|24
1589431200000|2020-05-14 04:40:00|292.03|291.83|291.88|291.68|292.03|291.83|291.78|291.63|60
1589431500000|2020-05-14 04:45:00|291.83|291.63|291.98|291.78|292.03|291.88|291.83|291.63|28
1589431800000|2020-05-14 04:50:00|292.03|291.88|292.18|291.98|292.23|292.08|292.03|291.88|62
1589432100000|2020-05-14 04:55:00|292.13|292.03|291.93|291.73|292.43|292.23|291.88|291.68|87
1589432400000|2020-05-14 05:00:00|291.98|291.78|291.93|291.73|292.08|291.88|291.88|291.63|151
1589432700000|2020-05-14 05:05:00|291.88|291.68|290.88|290.68|291.93|291.78|290.83|290.58|803
1589433000000|2020-05-14 05:10:00|290.83|290.53|291.33|291.13|291.33|291.18|290.78|290.53|173
1589433300000|2020-05-14 05:15:00|291.28|291.08|290.83|290.63|291.28|291.13|290.78|290.58|104
1589433600000|2020-05-14 05:20:00|290.78|290.68|290.93|290.73|290.93|290.78|290.78|290.63|79
1589433900000|2020-05-14 05:25:00|291.03|290.83|290.88|290.68|291.03|290.88|290.88|290.68|137
1589434200000|2020-05-14 05:30:00|290.83|290.73|290.53|290.33|290.88|290.73|290.48|290.28|161
1589434500000|2020-05-14 05:35:00|290.58|290.38|290.58|290.33|290.58|290.43|290.48|290.33|84
1589434800000|2020-05-14 05:40:00|290.53|290.43|290.73|290.53|290.83|290.68|290.53|290.43|82
1589435100000|2020-05-14 05:45:00|290.78|290.58|290.68|290.48|290.78|290.63|290.68|290.48|53
1589435400000|2020-05-14 05:50:00|290.63|290.43|290.68|290.43|290.78|290.63|290.53|290.33|155
1589435700000|2020-05-14 05:55:00|290.63|290.48|290.58|290.33|290.68|290.53|290.58|290.33|67
1589436000000|2020-05-14 06:00:00|290.53|290.43|290.53|290.28|290.73|290.48|290.33|290.13|271
1589436300000|2020-05-14 06:05:00|290.43|290.33|290.58|290.38|290.58|290.38|290.43|290.28|85
1589436600000|2020-05-14 06:10:00|290.63|290.43|290.33|290.13|290.73|290.58|290.33|290.13|112
1589436900000|2020-05-14 06:15:00|290.28|290.18|290.53|290.28|290.53|290.38|290.18|290.03|168
1589437200000|2020-05-14 06:20:00|290.48|290.33|290.68|290.48|290.68|290.48|290.48|290.28|49
1589437500000|2020-05-14 06:25:00|290.73|290.53|291.03|290.83|291.03|290.83|290.68|290.48|53
1589437800000|2020-05-14 06:30:00|291.08|290.88|290.93|290.73|291.28|291.08|290.93|290.73|77
1589438100000|2020-05-14 06:35:00|290.88|290.68|290.63|290.43|290.88|290.73|290.58|290.43|67
1589438400000|2020-05-14 06:40:00|290.73|290.53|290.68|290.53|291.08|290.88|290.63|290.48|92
1589438700000|2020-05-14 06:45:00|290.73|290.48|290.63|290.43|290.73|290.53|290.48|290.33|135
1589439000000|2020-05-14 06:50:00|290.58|290.38|290.53|290.33|290.63|290.38|290.43|290.28|50
1589439300000|2020-05-14 06:55:00|290.58|290.38|290.63|290.43|290.68|290.48|290.48|290.28|44
1589439600000|2020-05-14 07:00:00|290.68|290.48|290.48|290.33|290.73|290.58|290.23|290.08|214
1589439900000|2020-05-14 07:05:00|290.53|290.38|290.23|290.03|290.63|290.43|290.13|289.98|145
1589440200000|2020-05-14 07:10:00|290.18|289.98|290.68|290.48|290.73|290.58|290.13|289.98|154
1589440500000|2020-05-14 07:15:00|290.63|290.53|290.63|290.43|290.73|290.58|290.48|290.28|107
1589440800000|2020-05-14 07:20:00|290.58|290.48|290.93|290.73|290.93|290.78|290.58|290.38|144
1589441100000|2020-05-14 07:25:00|290.88|290.68|290.73|290.58|290.88|290.73|290.53|290.38|247
1589441400000|2020-05-14 07:30:00|290.78|290.63|290.98|290.78|291.13|290.98|290.78|290.63|115
1589441700000|2020-05-14 07:35:00|290.93|290.83|291.08|290.88|291.18|290.98|290.93|290.78|52
1589442000000|2020-05-14 07:40:00|291.03|290.93|290.98|290.78|291.08|290.93|290.88|290.73|75
1589442300000|2020-05-14 07:45:00|290.93|290.73|290.93|290.73|290.98|290.83|290.83|290.68|88
1589442600000|2020-05-14 07:50:00|290.88|290.78|290.83|290.63|290.93|290.78|290.78|290.58|87
1589442900000|2020-05-14 07:55:00|290.88|290.68|290.48|290.28|290.88|290.68|290.48|290.28|109
1589443200000|2020-05-14 08:00:00|290.53|290.33|290.48|290.33|290.53|290.33|290.28|290.13|164
1589443500000|2020-05-14 08:05:00|290.43|290.28|290.38|290.23|290.48|290.28|290.28|290.13|146
1589443800000|2020-05-14 08:10:00|290.33|290.18|290.48|290.33|290.63|290.48|290.28|290.13|102
1589444100000|2020-05-14 08:15:00|290.43|290.28|290.43|290.23|290.53|290.33|290.33|290.13|71
1589444400000|2020-05-14 08:20:00|290.38|290.18|290.83|290.68|290.88|290.73|290.33|290.18|87
1589444700000|2020-05-14 08:25:00|290.88|290.63|290.93|290.78|290.93|290.78|290.68|290.53|94
1589445000000|2020-05-14 08:30:00|290.88|290.73|290.88|290.73|290.98|290.83|290.83|290.68|131
1589445300000|2020-05-14 08:35:00|290.93|290.78|290.93|290.78|291.08|290.88|290.83|290.68|93
1589445600000|2020-05-14 08:40:00|290.88|290.73|290.63|290.48|290.93|290.78|290.58|290.43|172
1589445900000|2020-05-14 08:45:00|290.58|290.43|290.53|290.38|290.63|290.48|290.43|290.28|138
1589446200000|2020-05-14 08:50:00|290.58|290.48|290.68|290.48|290.88|290.73|290.53|290.38|281
1589446500000|2020-05-14 08:55:00|290.63|290.43|290.28|290.08|290.68|290.48|290.18|290.03|516
1589446800000|2020-05-14 09:00:00|290.38|290.23|290.33|290.08|290.48|290.33|290.08|289.93|453
1589447100000|2020-05-14 09:05:00|290.43|290.13|290.58|290.43|290.68|290.48|290.08|289.93|413
1589447400000|2020-05-14 09:10:00|290.63|290.48|290.68|290.53|290.68|290.53|290.48|290.33|95
1589447700000|2020-05-14 09:15:00|290.63|290.48|290.48|290.28|290.68|290.48|290.43|290.28|80
1589448000000|2020-05-14 09:20:00|290.78|290.18|290.68|290.08|290.78|290.18|290.58|289.98|0
1589448300000|2020-05-14 09:25:00|290.78|290.18|290.78|290.18|290.78|290.18|290.58|289.98|3
1589448600000|2020-05-14 09:30:00|290.68|290.08|290.78|290.18|290.88|290.28|290.68|290.08|0
1589448900000|2020-05-14 09:35:00|290.88|290.28|290.88|290.28|290.88|290.28|290.68|290.08|0
1589449200000|2020-05-14 09:40:00|290.78|290.18|290.68|290.08|290.78|290.18|290.58|289.98|0
1589449500000|2020-05-14 09:45:00|290.78|290.18|290.68|290.08|290.78|290.18|290.68|290.08|0
1589449800000|2020-05-14 09:50:00|290.73|290.13|290.58|290.38|290.73|290.48|290.43|290.13|8
1589450100000|2020-05-14 09:55:00|290.53|290.33|290.68|290.43|290.68|290.43|290.53|290.33|3
1589450400000|2020-05-14 10:00:00|290.53|290.38|290.53|290.23|290.53|290.38|290.48|290.23|0
1589450700000|2020-05-14 10:05:00|290.48|290.28|289.78|289.63|290.48|290.33|289.78|289.63|49
1589451000000|2020-05-14 10:10:00|289.88|289.58|289.68|289.48|289.88|289.58|289.58|289.38|45
1589451300000|2020-05-14 10:15:00|289.63|289.53|289.63|289.48|289.78|289.63|289.63|289.38|42
1589451600000|2020-05-14 10:20:00|289.68|289.43|289.53|289.38|289.73|289.48|289.48|289.33|47
1589451900000|2020-05-14 10:25:00|289.48|289.33|289.53|289.28|289.58|289.38|289.28|289.13|95
1589452200000|2020-05-14 10:30:00|289.58|289.33|289.43|289.23|289.98|289.63|289.43|289.23|56
1589452500000|2020-05-14 10:35:00|289.38|289.28|289.58|289.33|289.58|289.33|289.38|289.23|41
1589452800000|2020-05-14 10:40:00|289.63|289.38|289.38|289.18|289.73|289.53|289.38|289.18|61
1589453100000|2020-05-14 10:45:00|289.33|289.13|289.23|289.08|289.43|289.23|289.23|289.08|54
1589453400000|2020-05-14 10:50:00|289.18|289.03|289.08|288.88|289.28|289.08|289.03|288.88|58
1589453700000|2020-05-14 10:55:00|289.03|288.83|289.23|289.08|289.23|289.08|289.03|288.83|39
1589454000000|2020-05-14 11:00:00|289.28|289.13|289.23|289.03|289.38|289.18|289.18|289.03|59
1589454300000|2020-05-14 11:05:00|289.18|289.08|288.98|288.73|289.28|289.08|288.88|288.73|51
1589454600000|2020-05-14 11:10:00|288.93|288.78|288.58|288.43|288.98|288.78|288.58|288.43|131
1589454900000|2020-05-14 11:15:00|288.53|288.38|288.58|288.33|288.58|288.43|288.33|288.18|131
1589455200000|2020-05-14 11:20:00|288.53|288.28|288.28|288.08|288.58|288.28|288.18|288.03|43
1589455500000|2020-05-14 11:25:00|288.23|288.03|288.08|287.88|288.33|288.03|288.03|287.88|58
1589455800000|2020-05-14 11:30:00|288.03|287.83|288.03|287.83|288.13|287.88|287.93|287.73|40
1589456100000|2020-05-14 11:35:00|288.08|287.78|288.13|287.93|288.28|288.08|287.93|287.78|48
1589456400000|2020-05-14 11:40:00|288.08|287.88|287.68|287.48|288.13|287.93|287.58|287.43|57
1589456700000|2020-05-14 11:45:00|287.63|287.53|287.83|287.58|288.03|287.88|287.58|287.43|52
1589457000000|2020-05-14 11:50:00|287.78|287.53|287.93|287.73|287.98|287.78|287.63|287.48|44
1589457300000|2020-05-14 11:55:00|287.88|287.68|287.53|287.33|287.88|287.68|287.43|287.28|62
1589457600000|2020-05-14 12:00:00|287.48|287.28|287.48|287.33|287.98|287.53|287.38|287.23|46
1589457900000|2020-05-14 12:05:00|287.53|287.38|287.18|286.98|287.58|287.38|287.08|286.93|68
1589458200000|2020-05-14 12:10:00|287.13|287.03|287.38|287.13|287.73|287.28|287.13|287.03|62
1589458500000|2020-05-14 12:15:00|287.43|287.18|287.38|287.13|287.63|287.33|287.18|287.03|41
1589458800000|2020-05-14 12:20:00|287.33|287.08|287.13|286.93|287.33|287.08|287.08|286.88|46
1589459100000|2020-05-14 12:25:00|287.08|286.88|287.23|286.83|287.73|286.93|286.93|286.78|45
1589459400000|2020-05-14 12:30:00|287.18|286.88|286.53|286.38|287.48|286.98|286.43|286.23|54
1589459700000|2020-05-14 12:35:00|286.58|286.43|286.63|286.48|286.83|286.48|286.53|286.43|42
1589460000000|2020-05-14 12:40:00|286.78|286.43|286.53|286.33|286.78|286.48|286.48|286.33|64
1589460300000|2020-05-14 12:45:00|286.48|286.28|286.23|286.03|286.53|286.28|286.13|285.98|64
1589460600000|2020-05-14 12:50:00|286.33|286.08|286.53|286.33|286.53|286.33|286.18|286.03|45
1589460900000|2020-05-14 12:55:00|286.58|286.28|286.73|286.48|286.73|286.53|286.43|286.28|45
1589461200000|2020-05-14 13:00:00|286.78|286.58|286.83|286.48|287.03|286.58|286.33|286.18|49
1589461500000|2020-05-14 13:05:00|286.78|286.38|287.03|286.68|287.03|286.68|286.58|286.38|48
1589461800000|2020-05-14 13:10:00|286.98|286.73|287.18|286.88|287.23|286.88|286.83|286.73|43
1589462100000|2020-05-14 13:15:00|287.08|286.83|287.08|286.73|287.38|286.83|286.83|286.68|69
1589462400000|2020-05-14 13:20:00|287.03|286.68|287.38|286.78|287.38|286.78|286.78|286.63|39
1589462700000|2020-05-14 13:25:00|287.18|286.83|287.13|286.83|287.18|286.98|286.93|286.78|53
1589463000000|2020-05-14 13:30:00|287.08|286.88|286.93|286.73|287.48|287.28|286.78|286.63|71
1589463300000|2020-05-14 13:35:00|286.98|286.78|287.03|286.73|287.63|287.38|286.73|286.53|79
1589463600000|2020-05-14 13:40:00|286.98|286.68|286.68|286.38|286.98|286.68|286.58|286.38|64
1589463900000|2020-05-14 13:45:00|286.63|286.48|286.48|286.28|287.13|286.83|286.38|286.23|87
1589464200000|2020-05-14 13:50:00|286.43|286.23|286.18|285.93|286.73|286.23|285.98|285.83|94
1589464500000|2020-05-14 13:55:00|286.28|285.88|286.23|285.98|286.38|286.13|286.03|285.88|91
1589464800000|2020-05-14 14:00:00|286.18|285.93|286.18|285.98|286.43|286.18|286.03|285.83|86
1589465100000|2020-05-14 14:05:00|286.23|286.03|286.63|286.28|286.63|286.28|286.23|285.98|22
1589465400000|2020-05-14 14:10:00|286.68|286.33|286.78|286.23|286.78|286.53|286.53|286.23|20
1589465700000|2020-05-14 14:15:00|286.73|286.18|286.68|286.33|286.78|286.33|286.33|286.13|9
1589466000000|2020-05-14 14:20:00|286.73|286.43|286.73|286.43|286.73|286.48|286.58|286.28|16
1589466300000|2020-05-14 14:25:00|286.78|286.48|286.48|286.23|286.83|286.63|286.48|286.23|46
1589466600000|2020-05-14 14:30:00|286.58|286.18|286.73|286.43|286.78|286.48|286.48|286.18|13
1589466900000|2020-05-14 14:35:00|286.78|286.38|287.43|287.13|287.43|287.13|286.78|286.38|26
1589467200000|2020-05-14 14:40:00|287.33|287.03|287.43|286.98|287.43|287.13|287.23|286.98|20
1589467500000|2020-05-14 14:45:00|287.13|287.03|287.93|287.68|287.93|287.68|287.13|286.98|19
1589467800000|2020-05-14 14:50:00|287.98|287.53|288.23|287.98|288.23|287.98|287.98|287.53|30
1589468100000|2020-05-14 14:55:00|288.13|287.93|288.13|287.58|288.13|287.93|288.13|287.48|8
1589468400000|2020-05-14 15:00:00|288.03|287.63|288.38|287.93|288.38|287.98|288.03|287.58|22
1589468700000|2020-05-14 15:05:00|288.43|287.98|288.73|288.33|288.73|288.48|288.43|287.98|20
1589469000000|2020-05-14 15:10:00|288.53|288.43|288.73|288.38|288.93|288.68|288.53|288.38|55
1589469300000|2020-05-14 15:15:00|288.83|288.43|289.18|288.83|289.18|288.98|288.78|288.43|36
1589469600000|2020-05-14 15:20:00|289.13|288.78|288.53|288.18|289.13|288.78|288.43|288.18|62
1589469900000|2020-05-14 15:25:00|288.48|288.13|288.13|287.88|288.48|288.13|287.83|287.68|22
1589470200000|2020-05-14 15:30:00|288.33|287.93|288.53|288.13|288.53|288.13|288.33|287.78|11
1589470500000|2020-05-14 15:35:00|288.68|288.38|288.23|287.83|288.83|288.63|288.23|287.83|24
1589470800000|2020-05-14 15:40:00|288.13|287.78|288.13|287.78|288.13|287.88|287.98|287.68|9
1589471100000|2020-05-14 15:45:00|288.08|287.73|287.98|287.68|288.08|287.73|287.98|287.63|8
1589471400000|2020-05-14 15:50:00|287.78|287.63|288.73|288.48|288.73|288.48|287.78|287.63|14
1589471700000|2020-05-14 15:55:00|288.68|288.38|288.18|287.88|288.68|288.48|288.18|287.88|34
1589472000000|2020-05-14 16:00:00|288.23|287.83|288.23|287.78|288.43|288.18|288.03|287.73|5
1589472300000|2020-05-14 16:05:00|288.13|287.83|288.18|287.78|288.28|288.03|288.13|287.78|3
1589472600000|2020-05-14 16:10:00|288.13|287.73|288.28|287.98|288.33|288.08|288.13|287.68|6
1589472900000|2020-05-14 16:15:00|288.33|288.03|288.48|288.08|288.53|288.23|288.33|287.98|1
1589473200000|2020-05-14 16:20:00|288.43|288.13|288.93|288.68|288.93|288.68|288.43|288.13|29
1589473500000|2020-05-14 16:25:00|288.98|288.83|288.73|288.38|288.98|288.83|288.58|288.38|34
1589473800000|2020-05-14 16:30:00|288.78|288.43|288.88|288.53|288.88|288.53|288.78|288.43|0
1589474100000|2020-05-14 16:35:00|288.93|288.58|288.98|288.58|288.98|288.63|288.93|288.58|0
1589474400000|2020-05-14 16:40:00|288.93|288.73|288.88|288.53|288.93|288.73|288.88|288.53|2
1589474700000|2020-05-14 16:45:00|288.83|288.43|288.78|288.38|288.83|288.43|288.63|288.38|4
1589475000000|2020-05-14 16:50:00|288.73|288.58|289.43|289.03|289.43|289.03|288.73|288.58|7
1589475300000|2020-05-14 16:55:00|289.48|289.08|289.63|289.33|289.93|289.33|289.43|289.08|16
1589475600000|2020-05-14 17:00:00|289.58|289.28|289.33|289.03|289.78|289.38|289.28|289.03|39
1589475900000|2020-05-14 17:05:00|289.28|288.98|289.28|288.98|289.28|288.98|289.08|288.93|6
1589476200000|2020-05-14 17:10:00|289.33|289.03|289.33|289.03|289.43|289.18|289.23|289.03|3
1589476500000|2020-05-14 17:15:00|289.23|289.08|289.38|289.18|289.43|289.23|289.23|289.03|4
1589476800000|2020-05-14 17:20:00|289.43|289.23|289.48|289.18|289.53|289.33|289.43|289.18|20
1589477100000|2020-05-14 17:25:00|289.58|289.23|289.93|289.68|289.93|289.68|289.58|289.23|42
1589477400000|2020-05-14 17:30:00|290.03|289.73|289.78|289.53|290.08|289.93|289.78|289.53|54
1589477700000|2020-05-14 17:35:00|289.73|289.48|289.73|289.43|289.73|289.58|289.73|289.43|2
1589478300000|2020-05-14 17:45:00|289.68|289.48|289.78|289.48|289.78|289.48|289.63|289.48|16
1589478600000|2020-05-14 17:50:00|289.73|289.43|289.68|289.38|289.73|289.48|289.63|289.38|11
1589478900000|2020-05-14 17:55:00|289.63|289.33|289.53|289.13|289.63|289.38|289.53|289.13|11
1589479200000|2020-05-14 18:00:00|289.48|289.08|289.13|288.83|289.48|289.08|288.98|288.68|15
1589479500000|2020-05-14 18:05:00|288.98|288.78|289.18|288.83|289.18|289.03|288.98|288.73|7
1589479800000|2020-05-14 18:10:00|289.23|288.88|289.33|289.03|289.33|289.03|289.23|288.88|1
1589480100000|2020-05-14 18:15:00|289.38|289.08|289.38|289.03|289.43|289.13|289.38|288.98|1
1589480400000|2020-05-14 18:20:00|289.43|289.08|289.53|289.23|289.53|289.33|289.43|289.08|0
1589480700000|2020-05-14 18:25:00|289.58|289.28|289.58|289.28|289.58|289.33|289.58|289.23|0
1589481000000|2020-05-14 18:30:00|289.53|289.33|289.43|289.03|289.53|289.38|289.43|289.03|6
1589481300000|2020-05-14 18:35:00|289.38|288.98|289.13|288.83|289.38|288.98|289.13|288.83|2
1589481600000|2020-05-14 18:40:00|289.08|288.73|288.73|288.43|289.08|288.73|288.58|288.38|7
1589481900000|2020-05-14 18:45:00|288.93|288.48|288.93|288.53|288.93|288.63|288.93|288.33|4
1589482200000|2020-05-14 18:50:00|288.88|288.38|289.13|288.78|289.13|288.78|288.88|288.33|5
1589482500000|2020-05-14 18:55:00|289.23|288.83|289.43|289.13|289.43|289.13|289.18|288.83|2
1589482800000|2020-05-14 19:00:00|289.18|289.08|289.73|289.38|289.73|289.38|289.18|288.98|14
1589483100000|2020-05-14 19:05:00|289.78|289.43|289.93|289.73|289.93|289.73|289.78|289.43|6
1589483400000|2020-05-14 19:10:00|289.88|289.63|290.13|289.63|290.13|289.63|289.73|289.43|19
1589483700000|2020-05-14 19:15:00|290.18|289.68|290.18|289.78|290.23|289.83|289.98|289.68|18
1589484000000|2020-05-14 19:20:00|290.23|289.83|290.43|290.18|290.43|290.18|290.18|289.83|23
1589484300000|2020-05-14 19:25:00|290.38|290.13|290.43|290.08|290.43|290.13|290.23|290.03|36
1589484600000|2020-05-14 19:30:00|290.53|290.13|290.38|290.08|290.53|290.38|290.38|290.08|25
1589484900000|2020-05-14 19:35:00|290.28|290.03|290.23|289.93|290.28|290.03|290.08|289.88|15
1589485200000|2020-05-14 19:40:00|290.18|289.88|290.28|289.88|290.28|289.98|290.03|289.78|17
1589485500000|2020-05-14 19:45:00|290.38|289.93|290.68|290.28|290.68|290.28|290.38|289.93|11
1589485800000|2020-05-14 19:50:00|290.73|290.33|291.03|290.78|291.03|290.78|290.73|290.33|8
1589486100000|2020-05-14 19:55:00|290.98|290.73|291.03|290.83|291.03|290.88|290.73|290.53|41
1589486400000|2020-05-14 20:00:00|291.08|290.88|291.03|290.78|291.13|290.93|290.98|290.78|63
1589486700000|2020-05-14 20:05:00|290.98|290.83|291.03|290.83|291.13|290.88|290.98|290.83|11
1589487000000|2020-05-14 20:10:00|290.98|290.78|291.03|290.73|291.18|290.93|290.98|290.73|37
1589487300000|2020-05-14 20:15:00|290.98|290.68|290.93|290.68|290.98|290.68|290.83|290.63|12
1589488200000|2020-05-14 20:30:00|291.18|290.58|290.98|290.78|291.18|290.93|290.93|290.58|69
1589488500000|2020-05-14 20:35:00|291.03||291.03||291.03||291.03||1
1589488800000|2020-05-14 20:40:00|290.93|290.83|290.93|290.78|291.03|290.83|290.93|290.78|17
1589489100000|2020-05-14 20:45:00|291.03|290.83|291.03|290.88|291.03|290.88|290.98|290.83|9
1589489400000|2020-05-14 20:50:00||290.83||290.83||290.88||290.83|4
1589489700000|2020-05-14 20:55:00|291.08|290.88|291.18|290.88|291.18|290.88|291.08|290.83|17
1589490300000|2020-05-14 21:05:00||290.93||291.03||291.03||290.93|1
1589490600000|2020-05-14 21:10:00|291.38|290.78|291.38|290.78|291.38|290.78|291.38|290.78|0
1589491200000|2020-05-14 21:20:00|291.28|290.68|291.28|290.68|291.38|290.78|291.28|290.68|0
1589491500000|2020-05-14 21:25:00|291.38|290.78|291.28|290.68|291.38|290.78|291.28|290.68|0
1589493000000|2020-05-14 21:50:00|291.38|290.78|291.38|290.78|291.38|290.78|291.28|290.68|0
1589493300000|2020-05-14 21:55:00|291.28|290.68|291.38|290.78|291.38|290.78|291.28|290.68|0
1589493600000|2020-05-14 22:00:00|291.28|290.68|291.18|290.58|291.38|290.78|291.08|290.48|0
1589493900000|2020-05-14 22:05:00|291.28|290.68|291.18|290.58|291.28|290.68|290.98|290.38|0
1589494200000|2020-05-14 22:10:00|291.08|290.48|291.38|290.78|291.38|290.78|291.08|290.48|0
1589494500000|2020-05-14 22:15:00|291.28|290.68|291.18|290.58|291.28|290.68|291.18|290.58|0
1589494800000|2020-05-14 22:20:00|291.28|290.68|291.28|290.68|291.38|290.78|291.28|290.68|0
1589495100000|2020-05-14 22:25:00|291.38|290.78|291.28|290.68|291.38|290.78|291.18|290.58|0
1589495400000|2020-05-14 22:30:00|291.18|290.58|291.08|290.48|291.28|290.68|291.08|290.48|0
1589495700000|2020-05-14 22:35:00|290.98|290.38|290.88|290.28|290.98|290.38|290.88|290.28|0
1589496000000|2020-05-14 22:40:00|290.98|290.38|290.98|290.38|291.08|290.48|290.88|290.28|0
1589496300000|2020-05-14 22:45:00|290.88|290.28|290.98|290.38|290.98|290.38|290.88|290.28|0
1589496600000|2020-05-14 22:50:00|291.08|290.48|291.08|290.48|291.08|290.48|290.98|290.38|0
1589496900000|2020-05-14 22:55:00|290.98|290.38|290.98|290.38|291.08|290.48|290.98|290.38|0
1589497200000|2020-05-14 23:00:00|291.08|290.48|291.08|290.48|291.08|290.48|290.98|290.38|0
1589497500000|2020-05-14 23:05:00|290.98|290.38|290.98|290.38|290.98|290.38|290.98|290.38|0
1589497800000|2020-05-14 23:10:00|291.08|290.48|291.08|290.48|291.08|290.48|290.98|290.38|0
1589498100000|2020-05-14 23:15:00|291.18|290.58|291.18|290.58|291.28|290.68|291.18|290.58|0
1589498400000|2020-05-14 23:20:00|291.28|290.68|291.28|290.68|291.28|290.68|291.28|290.68|0
1589498700000|2020-05-14 23:25:00|291.38|290.78|291.38|290.78|291.48|290.88|291.28|290.68|0
1589499000000|2020-05-14 23:30:00|291.48|290.88|291.58|290.98|291.68|291.08|291.48|290.88|0
1589499300000|2020-05-14 23:35:00|291.68|291.08|291.68|291.08|291.68|291.08|291.48|290.88|0
1589499600000|2020-05-14 23:40:00|291.78|291.18|291.68|291.08|291.78|291.18|291.68|291.08|0
1589499900000|2020-05-14 23:45:00|291.78|291.18|291.68|291.08|291.78|291.18|291.58|290.98|0
1589500200000|2020-05-14 23:50:00|291.58|290.98|291.78|291.18|291.78|291.18|291.58|290.98|0
1589500500000|2020-05-14 23:55:00|291.88|291.28|291.88|291.28|291.98|291.38|291.78|291.18|0
1589500800000|2020-05-15 00:00:00|291.98|291.38|292.68|292.08|292.78|292.18|291.98|291.38|0
1589501100000|2020-05-15 00:05:00|292.78|292.18|292.48|291.88|292.78|292.18|292.48|291.88|0
1589501400000|2020-05-15 00:10:00|292.58|291.98|292.68|292.08|292.68|292.08|292.48|291.88|0
1589501700000|2020-05-15 00:15:00|292.58|291.98|292.38|291.78|292.68|292.08|292.38|291.78|0
1589502000000|2020-05-15 00:20:00|292.28|291.68|291.98|291.38|292.28|291.68|291.88|291.28|0
1589502300000|2020-05-15 00:25:00|291.88|291.28|291.38|290.78|291.98|291.38|291.38|290.78|0
1589502600000|2020-05-15 00:30:00|291.28|290.98|292.03|291.78|292.03|291.78|290.68|290.48|262
1589502900000|2020-05-15 00:35:00|292.08|291.83|292.18|291.98|292.38|292.18|292.08|291.83|186
1589503200000|2020-05-15 00:40:00|292.23|292.03|292.28|292.03|292.33|292.08|291.83|291.63|146
1589503500000|2020-05-15 00:45:00|292.18|291.98|291.63|291.48|292.28|292.08|291.53|291.23|125
1589503800000|2020-05-15 00:50:00|291.68|291.43|291.88|291.58|291.93|291.68|291.43|291.18|53
1589504100000|2020-05-15 00:55:00|291.83|291.53|291.78|291.48|291.88|291.68|291.43|291.18|120
1589504400000|2020-05-15 01:00:00|291.73|291.53|292.13|291.88|292.73|292.53|291.68|291.48|838
1589504700000|2020-05-15 01:05:00|292.18|291.93|291.73|291.53|292.38|292.23|291.58|291.38|530
1589505000000|2020-05-15 01:10:00|291.68|291.48|291.63|291.43|291.98|291.83|291.13|290.93|443
1589505300000|2020-05-15 01:15:00|291.68|291.48|291.78|291.53|291.78|291.58|291.48|291.28|212
1589505600000|2020-05-15 01:20:00|291.73|291.43|291.38|291.18|291.73|291.43|290.93|290.78|242
1589505900000|2020-05-15 01:25:00|291.43|291.28|291.83|291.63|291.98|291.83|291.43|291.28|268
1589506200000|2020-05-15 01:30:00|291.88|291.73|292.18|291.98|292.48|292.33|291.88|291.68|334
1589506500000|2020-05-15 01:35:00|292.13|292.03|291.63|291.48|292.33|292.13|291.63|291.43|221
1589506800000|2020-05-15 01:40:00|291.58|291.43|290.83|290.63|291.73|291.58|290.78|290.63|435
1589507100000|2020-05-15 01:45:00|290.78|290.58|291.08|290.88|291.23|291.08|290.73|290.48|206
1589507400000|2020-05-15 01:50:00|291.03|290.83|291.18|290.98|291.33|291.18|290.93|290.73|119
1589507700000|2020-05-15 01:55:00|291.13|291.03|291.13|290.93|291.28|291.13|290.93|290.73|124
1589508000000|2020-05-15 02:00:00|291.23|290.98|290.43|290.28|291.38|291.18|290.28|290.08|431
1589508300000|2020-05-15 02:05:00|290.38|290.23|290.13|289.88|290.43|290.28|290.08|289.88|264
1589508600000|2020-05-15 02:10:00|290.08|289.93|289.83|289.63|290.18|289.98|289.73|289.58|234
1589508900000|2020-05-15 02:15:00|289.78|289.68|289.58|289.43|289.83|289.68|289.33|289.13|318
1589509200000|2020-05-15 02:20:00|289.53|289.38|289.98|289.78|290.03|289.78|289.33|289.18|169
1589509500000|2020-05-15 02:25:00|289.93|289.73|289.98|289.73|290.03|289.83|289.53|289.33|90
1589509800000|2020-05-15 02:30:00|289.93|289.78|290.13|289.93|290.13|289.98|289.78|289.58|144
1589510100000|2020-05-15 02:35:00|290.18|289.98|290.33|290.13|290.48|290.28|290.08|289.93|102
1589510400000|2020-05-15 02:40:00|290.38|290.18|290.23|290.03|290.48|290.28|290.03|289.88|64
1589510700000|2020-05-15 02:45:00|290.28|290.08|290.28|290.08|290.28|290.08|289.98|289.78|113
1589511000000|2020-05-15 02:50:00|290.33|290.13|290.03|289.83|290.33|290.13|290.03|289.83|76
1589511300000|2020-05-15 02:55:00|289.93|289.78|290.13|289.93|290.23|290.03|289.83|289.68|68
1589511600000|2020-05-15 03:00:00|290.18|289.98|289.98|289.78|290.23|290.08|289.88|289.73|71
1589511900000|2020-05-15 03:05:00|290.03|289.83|290.13|289.93|290.28|290.13|290.03|289.83|67
1589512200000|2020-05-15 03:10:00|290.08|289.98|289.93|289.73|290.13|289.98|289.78|289.58|76
1589512500000|2020-05-15 03:15:00|289.98|289.78|290.13|289.88|290.28|290.13|289.98|289.73|73
1589512800000|2020-05-15 03:20:00|290.18|289.93|290.33|290.13|290.43|290.28|290.18|289.93|66
1589513100000|2020-05-15 03:25:00|290.38|290.18|290.78|290.58|290.93|290.73|290.33|290.18|178
1589513400000|2020-05-15 03:30:00|290.83|290.63|290.68|290.43|290.98|290.83|290.63|290.43|119
1589513700000|2020-05-15 03:35:00|290.73|290.48|290.63|290.43|290.73|290.53|290.58|290.33|58
1589514000000|2020-05-15 03:40:00|290.58|290.38|290.73|290.53|290.78|290.58|290.58|290.38|68
1589514300000|2020-05-15 03:45:00|290.78|290.58|290.88|290.68|291.03|290.83|290.63|290.48|94
1589514600000|2020-05-15 03:50:00|290.83|290.63|290.93|290.78|290.98|290.83|290.73|290.58|62
1589514900000|2020-05-15 03:55:00|290.98|290.73|291.23|291.08|291.28|291.08|290.93|290.73|119
1589515200000|2020-05-15 04:00:00|291.28|291.13|291.28|291.08|291.63|291.43|291.28|291.08|97
1589515500000|2020-05-15 04:05:00|291.33|291.13|291.33|291.18|291.43|291.23|291.28|291.13|50
1589515800000|2020-05-15 04:10:00|291.38|291.23|291.63|291.38|291.68|291.48|291.23|291.03|72
1589516100000|2020-05-15 04:15:00|291.58|291.33|291.43|291.23|291.63|291.38|291.38|291.18|41
1589516400000|2020-05-15 04:20:00|291.38|291.18|291.18|290.98|291.38|291.23|291.08|290.93|108
1589516700000|2020-05-15 04:25:00|291.13|291.03|291.08|290.88|291.23|291.03|291.03|290.88|26
1589517000000|2020-05-15 04:30:00|291.18|290.93|291.28|291.08|291.28|291.08|291.18|290.88|17
1589517300000|2020-05-15 04:35:00|291.33|291.18|291.18|290.93|291.43|291.28|291.18|290.93|34
1589517600000|2020-05-15 04:40:00|291.23|290.98|291.23|291.03|291.28|291.13|291.18|290.98|16
1589517900000|2020-05-15 04:45:00|291.28|291.08|291.53|291.33|291.58|291.43|291.13|290.98|41
1589518200000|2020-05-15 04:50:00|291.58|291.38|291.38|291.18|291.58|291.43|291.33|291.08|61
1589518500000|2020-05-15 04:55:00|291.43|291.23|291.13|290.98|291.43|291.23|291.13|290.93|60
1589518800000|2020-05-15 05:00:00|291.08|290.88|291.63|291.43|291.63|291.43|290.98|290.78|246
1589519100000|2020-05-15 05:05:00|291.68|291.48|291.43|291.23|291.78|291.63|291.38|291.18|174
1589519400000|2020-05-15 05:10:00|291.48|291.33|291.53|291.33|291.53|291.38|291.38|291.23|74
1589519700000|2020-05-15 05:15:00|291.48|291.38|291.43|291.28|291.48|291.38|291.13|290.93|89
1589520000000|2020-05-15 05:20:00|291.48|291.23|291.13|290.98|291.48|291.28|291.03|290.83|107
1589520300000|2020-05-15 05:25:00|291.18|291.03|290.93|290.78|291.23|291.03|290.93|290.78|37
1589520600000|2020-05-15 05:30:00|290.98|290.83|291.08|290.88|291.13|290.98|290.93|290.68|75
1589520900000|2020-05-15 05:35:00|291.03|290.83|290.93|290.73|291.13|290.98|290.93|290.73|50
1589521200000|2020-05-15 05:40:00|290.98|290.78|290.93|290.73|291.03|290.88|290.78|290.63|58
1589521500000|2020-05-15 05:45:00|290.88|290.68|290.78|290.58|290.93|290.78|290.68|290.53|34
1589521800000|2020-05-15 05:50:00|290.73|290.53|290.58|290.38|290.78|290.58|290.43|290.28|78
1589522100000|2020-05-15 05:55:00|290.68|290.43|290.78|290.53|290.88|290.73|290.58|290.38|60
1589522400000|2020-05-15 06:00:00|290.73|290.48|291.03|290.78|291.03|290.78|290.53|290.33|48
1589522700000|2020-05-15 06:05:00|290.98|290.83|290.63|290.43|291.08|290.88|290.53|290.33|86
1589523000000|2020-05-15 06:10:00|290.58|290.38|290.53|290.38|290.68|290.48|290.43|290.23|32
1589523300000|2020-05-15 06:15:00|290.58|290.33|290.43|290.23|290.73|290.53|290.43|290.23|39
1589523600000|2020-05-15 06:20:00|290.38|290.28|290.53|290.33|290.73|290.58|290.33|290.18|76
1589523900000|2020-05-15 06:25:00|290.48|290.38|290.43|290.23|290.58|290.43|290.43|290.23|53
1589524200000|2020-05-15 06:30:00|290.38|290.18|290.18|289.93|290.43|290.23|290.08|289.88|64
1589524500000|2020-05-15 06:35:00|290.13|289.98|290.18|289.98|290.23|290.08|290.03|289.83|26
1589524800000|2020-05-15 06:40:00|290.13|289.93|290.23|290.03|290.28|290.08|290.03|289.83|24
1589525100000|2020-05-15 06:45:00|290.28|290.08|290.43|290.28|290.48|290.33|290.23|290.08|50
1589525400000|2020-05-15 06:50:00|290.48|290.23|290.33|290.13|290.48|290.28|290.33|290.13|78
1589525700000|2020-05-15 06:55:00|290.28|290.18|290.48|290.28|290.48|290.33|290.23|290.08|78
1589526000000|2020-05-15 07:00:00|290.53|290.33|290.88|290.68|290.88|290.73|290.53|290.28|157
1589526300000|2020-05-15 07:05:00|290.83|290.73|291.23|291.03|291.28|291.13|290.83|290.73|281
1589526600000|2020-05-15 07:10:00|291.18|291.08|290.93|290.73|291.28|291.08|290.73|290.58|178
1589526900000|2020-05-15 07:15:00|291.03|290.78|290.88|290.73|291.03|290.83|290.63|290.43|133
1589527200000|2020-05-15 07:20:00|290.83|290.68|290.73|290.58|291.03|290.83|290.73|290.53|149
1589527500000|2020-05-15 07:25:00|290.78|290.63|290.68|290.53|290.93|290.78|290.68|290.53|88
1589527800000|2020-05-15 07:30:00|290.73|290.58|290.53|290.38|290.78|290.58|290.43|290.18|143
1589528100000|2020-05-15 07:35:00|290.58|290.43|290.68|290.53|290.73|290.58|290.43|290.28|88
1589528400000|2020-05-15 07:40:00|290.73|290.58|290.73|290.58|290.78|290.63|290.63|290.48|94
1589528700000|2020-05-15 07:45:00|290.78|290.63|290.63|290.43|290.78|290.63|290.58|290.38|104
1589529000000|2020-05-15 07:50:00|290.58|290.48|291.03|290.83|291.03|290.88|290.58|290.43|149
1589529300000|2020-05-15 07:55:00|290.98|290.88|291.13|290.93|291.18|291.03|290.98|290.83|158
1589529600000|2020-05-15 08:00:00|291.08|290.98|291.18|291.03|291.18|291.03|291.03|290.88|136
1589529900000|2020-05-15 08:05:00|291.13|290.98|290.58|290.43|291.18|291.03|290.58|290.43|207
1589530200000|2020-05-15 08:10:00|290.63|290.48|290.78|290.58|290.78|290.63|290.43|290.28|106
1589530500000|2020-05-15 08:15:00|290.73|290.53|290.78|290.63|290.83|290.68|290.58|290.43|85
1589530800000|2020-05-15 08:20:00|290.83|290.68|290.63|290.48|290.88|290.68|290.63|290.48|74
1589531100000|2020-05-15 08:25:00|290.58|290.43|290.63|290.48|290.73|290.58|290.58|290.38|76
1589531400000|2020-05-15 08:30:00|290.68|290.43|290.53|290.38|290.68|290.53|290.53|290.38|101
1589531700000|2020-05-15 08:35:00|290.58|290.43|290.53|290.33|290.73|290.53|290.48|290.33|146
1589532000000|2020-05-15 08:40:00|290.58|290.38|290.63|290.48|290.78|290.63|290.58|290.38|85
1589532300000|2020-05-15 08:45:00|290.58|290.43|290.53|290.38|290.68|290.53|290.48|290.33|90
1589532600000|2020-05-15 08:50:00|290.58|290.43|290.48|290.33|290.63|290.43|290.48|290.33|139
1589532900000|2020-05-15 08:55:00|290.53|290.38|290.68|290.48|290.68|290.53|290.53|290.38|159
1589533200000|2020-05-15 09:00:00|290.73|290.53|290.68|290.48|291.08|290.88|290.58|290.38|369
1589533500000|2020-05-15 09:05:00|290.63|290.53|290.93|290.73|291.13|290.98|290.63|290.53|219
1589533800000|2020-05-15 09:10:00|290.88|290.68|290.68|290.53|290.98|290.83|290.68|290.43|58
1589534100000|2020-05-15 09:15:00|290.73|290.43|291.08|290.83|291.08|290.88|290.68|290.43|70
1589534400000|2020-05-15 09:20:00|291.18|290.48|290.98|290.38|291.18|290.58|290.88|290.28|0
1589534700000|2020-05-15 09:25:00|290.88|290.28|290.98|290.38|291.08|290.48|290.88|290.28|3
1589535000000|2020-05-15 09:30:00|291.08|290.48|290.98|290.38|291.08|290.48|290.88|290.28|0
1589535300000|2020-05-15 09:35:00|291.08|290.48|290.78|290.18|291.08|290.48|290.78|290.18|0
1589535600000|2020-05-15 09:40:00|290.88|290.28|290.68|290.08|290.88|290.28|290.68|290.08|0
1589535900000|2020-05-15 09:45:00|290.78|290.18|290.68|290.08|290.88|290.28|290.68|290.08|0
1589536200000|2020-05-15 09:50:00|290.78|290.18|290.48|290.23|290.98|290.38|290.48|290.18|4
1589536500000|2020-05-15 09:55:00|290.53|290.28|290.28|290.08|290.58|290.28|290.28|290.08|59
1589536800000|2020-05-15 10:00:00|290.33|290.03|290.23|290.03|290.33|290.03|290.13|289.83|13
1589537100000|2020-05-15 10:05:00|290.28|290.08|290.58|290.33|290.58|290.33|290.23|290.03|12
1589537400000|2020-05-15 10:10:00|290.53||290.58||290.58||290.53||0
1589537700000|2020-05-15 10:15:00|290.63|290.38|290.43|290.23|290.73|290.43|290.43|290.23|21
1589538000000|2020-05-15 10:20:00|290.48|290.28|290.28|290.08|290.48|290.28|290.28|290.08|9
1589538300000|2020-05-15 10:25:00|290.23|290.03|290.23|290.03|290.28|290.03|290.18|289.98|3
1589538600000|2020-05-15 10:30:00|290.18|289.98|289.33|289.13|290.18|289.98|289.33|289.13|71
1589538900000|2020-05-15 10:35:00|289.28|288.88|289.13|288.88|289.33|289.13|288.98|288.68|39
1589539200000|2020-05-15 10:40:00|289.08|288.78|289.23|288.98|289.28|289.03|289.03|288.78|17
1589539500000|2020-05-15 10:45:00|289.18|288.93|289.38|289.13|289.48|289.23|289.18|288.93|1
1589539800000|2020-05-15 10:50:00|289.33|289.08|289.08|288.88|289.33|289.08|289.03|288.78|25
1589540100000|2020-05-15 10:55:00|289.03|288.78|288.68|288.38|289.03|288.78|288.63|288.38|9
1589540400000|2020-05-15 11:00:00|288.53|288.33|288.13|287.88|288.53|288.33|288.13|287.88|27
1589540700000|2020-05-15 11:05:00|288.08|287.93|288.18|287.93|288.23|287.98|287.98|287.78|13
1589541000000|2020-05-15 11:10:00|288.13|287.98|288.33|288.08|288.33|288.13|288.13|287.88|4
1589541300000|2020-05-15 11:15:00|288.28|288.13|288.48|288.23|288.48|288.23|288.28|288.03|4
1589541600000|2020-05-15 11:20:00|288.43|288.18|288.43|288.23|288.43|288.23|288.18|287.93|14
1589541900000|2020-05-15 11:25:00|288.33|288.08|288.53|288.28|288.53|288.33|288.33|288.08|24
1589542200000|2020-05-15 11:30:00|288.48|288.23|287.98|287.78|288.48|288.23|287.98|287.78|9
1589542500000|2020-05-15 11:35:00|288.03|287.83|287.98|287.78|288.18|287.93|287.98|287.78|10
1589542800000|2020-05-15 11:40:00|287.93|287.73|287.78|287.58|287.93|287.73|287.68|287.48|23
1589543100000|2020-05-15 11:45:00|287.83|287.63|287.78|287.58|287.88|287.68|287.63|287.43|36
1589543400000|2020-05-15 11:50:00|287.73|287.53|287.63|287.43|287.83|287.68|287.53|287.33|30
1589543700000|2020-05-15 11:55:00|287.53|287.38|287.48|287.23|287.63|287.43|287.38|287.18|23
1589544000000|2020-05-15 12:00:00|287.43|287.18|287.43|287.18|287.58|287.33|287.33|287.13|16
1589544300000|2020-05-15 12:05:00|287.38|287.23|287.63|287.38|287.73|287.48|287.33|287.08|24
1589544600000|2020-05-15 12:10:00|287.58|287.33|287.98|287.68|288.08|287.78|287.58|287.33|8
1589544900000|2020-05-15 12:15:00|287.93|287.63|287.93|287.68|288.13|287.83|287.78|287.58|10
1589545200000|2020-05-15 12:20:00|287.98|287.73|288.08|287.83|288.08|287.83|287.78|287.58|8
1589545500000|2020-05-15 12:25:00|288.03|287.78|287.83|287.43|288.03|287.78|287.63|287.33|4
1589545800000|2020-05-15 12:30:00|287.78|287.38|287.53|287.18|287.78|287.38|287.43|287.08|4
1589546100000|2020-05-15 12:35:00|287.48|287.13|287.53|287.28|287.63|287.33|287.38|287.08|1
1589546400000|2020-05-15 12:40:00|287.58|287.23|287.53|287.23|287.68|287.48|287.43|287.18|9
1589546700000|2020-05-15 12:45:00|287.58|287.28|287.63|287.33|287.63|287.38|287.53|287.28|0
1589547000000|2020-05-15 12:50:00|287.58|287.28|287.68|287.48|287.68|287.48|287.48|287.28|11
1589547300000|2020-05-15 12:55:00|287.73|287.53|287.83|287.58|287.88|287.63|287.73|287.53|3
1589547600000|2020-05-15 13:00:00|287.88|287.63|287.63|287.43|287.93|287.68|287.58|287.33|10
1589547900000|2020-05-15 13:05:00|287.73|287.48|287.68|287.48|287.83|287.58|287.58|287.38|4
1589548200000|2020-05-15 13:10:00|287.63|287.43|287.98|287.58|288.03|287.68|287.53|287.38|1
1589548500000|2020-05-15 13:15:00|287.93|287.53|288.03|287.78|288.03|287.78|287.88|287.53|4
1589548800000|2020-05-15 13:20:00|288.08|287.83|287.98|287.83|288.08|287.83|287.93|287.68|8
1589549100000|2020-05-15 13:25:00|288.03|287.78|287.93|287.68|288.08|287.83|287.78|287.58|10
1589549400000|2020-05-15 13:30:00|287.88|287.63|287.83|287.58|288.33|288.08|287.83|287.58|17
1589549700000|2020-05-15 13:35:00|287.78|287.53|288.38|288.18|288.43|288.18|287.63|287.43|21
1589550000000|2020-05-15 13:40:00|288.48|288.23|288.73|288.43|288.73|288.53|288.18|287.98|71
1589550300000|2020-05-15 13:45:00|288.68|288.48|288.53|288.28|288.68|288.48|288.23|287.98|41
1589550600000|2020-05-15 13:50:00|288.58|288.33|288.88|288.73|289.03|288.78|288.58|288.33|108
1589550900000|2020-05-15 13:55:00|288.83|288.68|288.73|288.53|288.88|288.68|288.68|288.48|18
1589551200000|2020-05-15 14:00:00|288.88|288.58|288.73|288.53|289.08|288.88|288.73|288.53|102
1589551500000|2020-05-15 14:05:00|288.78|288.58|288.88|288.68|288.93|288.78|288.73|288.53|27
1589551800000|2020-05-15 14:10:00|288.83|288.63|289.13|288.98|289.23|289.03|288.83|288.63|61
1589552100000|2020-05-15 14:15:00|289.18|289.03|289.13|288.88|289.38|289.18|289.13|288.88|42
1589552400000|2020-05-15 14:20:00|289.18|288.93|288.83|288.63|289.23|289.03|288.83|288.63|36
1589552700000|2020-05-15 14:25:00|288.78|288.68|288.83|288.58|288.98|288.73|288.78|288.58|7
1589553000000|2020-05-15 14:30:00|288.78|288.53|288.58|288.33|288.93|288.78|288.53|288.33|38
1589553300000|2020-05-15 14:35:00|288.53|288.28|288.68|288.43|288.88|288.68|288.33|288.08|6
1589553600000|2020-05-15 14:40:00|288.63|288.38|288.78|288.58|288.88|288.58|288.58|288.33|9
1589553900000|2020-05-15 14:45:00|288.73|288.48|288.58|288.33|288.83|288.58|288.43|288.28|18
1589554200000|2020-05-15 14:50:00|288.53|288.28|287.98|287.68|288.58|288.33|287.88|287.58|12
1589554500000|2020-05-15 14:55:00|287.93|287.73|288.03|287.78|288.23|287.93|287.73|287.48|35
1589554800000|2020-05-15 15:00:00|287.98|287.73|287.48|287.23|287.98|287.73|287.28|287.13|33
1589555100000|2020-05-15 15:05:00|287.43|287.18|287.58|287.38|287.68|287.38|287.43|287.18|8
1589555400000|2020-05-15 15:10:00|287.63|287.33|287.78|287.53|287.78|287.53|287.43|287.18|15
1589555700000|2020-05-15 15:15:00|287.73|287.48|287.68|287.43|287.73|287.48|287.58|287.38|14
1589556000000|2020-05-15 15:20:00|287.63|287.38|287.88|287.63|287.93|287.73|287.58|287.38|24
1589556300000|2020-05-15 15:25:00|287.93|287.68|287.78|287.58|287.98|287.73|287.68|287.53|15
1589556600000|2020-05-15 15:30:00|287.73|287.53|287.98|287.73|288.03|287.83|287.68|287.48|16
1589556900000|2020-05-15 15:35:00|287.93|287.68|287.73|287.48|287.98|287.73|287.68|287.48|13
1589557200000|2020-05-15 15:40:00|287.78|287.58|287.98|287.68|287.98|287.78|287.53|287.28|16
1589557500000|2020-05-15 15:45:00|287.93|287.73|287.78|287.58|287.93|287.73|287.68|287.48|16
1589557800000|2020-05-15 15:50:00|287.68|287.53|287.88|287.63|287.88|287.68|287.68|287.38|8
1589558100000|2020-05-15 15:55:00|287.93|287.68|288.13|287.88|288.13|287.98|287.88|287.63|14
1589558400000|2020-05-15 16:00:00|288.18|287.83|288.23|287.98|288.28|288.08|288.13|287.83|10
1589558700000|2020-05-15 16:05:00|288.18|287.93|288.38|288.13|288.38|288.18|288.18|287.88|18
1589559000000|2020-05-15 16:10:00|288.33|288.08|288.18|287.98|288.33|288.13|288.18|287.98|2
1589559300000|2020-05-15 16:15:00|288.13|288.03|288.03|287.83|288.23|288.03|287.93|287.73|22
1589559600000|2020-05-15 16:20:00|288.08|287.88|288.48|288.28|288.48|288.28|288.08|287.88|17
1589559900000|2020-05-15 16:25:00|288.43|288.23|288.33|288.08|288.48|288.23|288.33|288.08|2
1589560200000|2020-05-15 16:30:00|288.28|288.03|288.43|288.23|288.43|288.23|288.18|287.98|6
1589560500000|2020-05-15 16:35:00|288.48|288.33|288.38|288.13|288.53|288.33|288.28|288.03|9
1589560800000|2020-05-15 16:40:00|288.33|288.08|288.33|288.13|288.58|288.43|288.28|288.03|25
1589561100000|2020-05-15 16:45:00|288.28|288.08|288.03|287.78|288.28|288.08|287.98|287.78|2
1589561400000|2020-05-15 16:50:00|287.98|287.83|288.28|288.03|288.33|288.08|287.98|287.83|13
1589561700000|2020-05-15 16:55:00|288.23|287.98|288.23|287.93|288.23|287.98|287.93|287.68|3
1589562000000|2020-05-15 17:00:00|288.28|287.98|288.33|288.13|288.53|288.28|288.28|287.98|13
1589562300000|2020-05-15 17:05:00|288.28|288.08|288.33|288.08|288.38|288.18|288.23|288.03|3
1589562600000|2020-05-15 17:10:00|288.38|288.13|288.68|288.48|288.73|288.53|288.38|288.13|11
1589562900000|2020-05-15 17:15:00|288.73|288.58|288.48|288.33|288.73|288.58|288.48|288.28|21
1589563200000|2020-05-15 17:20:00|288.53|288.28|288.48|288.23|288.58|288.38|288.43|288.23|12
1589563500000|2020-05-15 17:25:00|288.53|288.28|288.63|288.38|288.68|288.43|288.43|288.23|0
1589563800000|2020-05-15 17:30:00|288.58|288.33|288.43|288.18|288.58|288.33|288.33|288.08|7
1589564100000|2020-05-15 17:35:00|288.38|288.23|288.53|288.28|288.63|288.43|288.38|288.18|5
1589564400000|2020-05-15 17:40:00|288.48|288.23|288.38|288.18|288.48|288.28|288.38|288.18|1
1589564700000|2020-05-15 17:45:00|288.43|288.13|288.18|287.93|288.43|288.13|288.18|287.93|2
1589565000000|2020-05-15 17:50:00|288.23|287.98|288.43|288.18|288.48|288.28|288.23|287.98|14
1589565300000|2020-05-15 17:55:00|288.38|288.23|288.38|288.18|288.43|288.28|288.38|288.13|3
1589565600000|2020-05-15 18:00:00|288.43|288.23|288.78|288.58|288.78|288.58|288.43|288.18|11
1589565900000|2020-05-15 18:05:00|288.73|288.53|288.53|288.33|288.73|288.53|288.53|288.33|12
1589566200000|2020-05-15 18:10:00|288.48|288.38|288.53|288.28|288.58|288.38|288.48|288.28|0
1589566500000|2020-05-15 18:15:00|288.58|288.33|288.63|288.38|288.73|288.53|288.48|288.28|3
1589566800000|2020-05-15 18:20:00|288.68|288.43|288.78|288.53|288.83|288.63|288.63|288.38|13
1589567100000|2020-05-15 18:25:00|288.73|288.58|288.78|288.58|288.88|288.73|288.68|288.48|30
1589567400000|2020-05-15 18:30:00|288.73|288.63|288.43|288.18|288.78|288.63|288.38|288.18|11
1589567700000|2020-05-15 18:35:00|288.48|288.23|288.23|287.98|288.48|288.23|288.13|287.93|4
1589568000000|2020-05-15 18:40:00|288.28|288.03|288.18|287.93|288.33|288.08|288.18|287.93|1
1589568300000|2020-05-15 18:45:00|288.13|287.98|288.28|288.08|288.33|288.08|288.13|287.98|1
1589568600000|2020-05-15 18:50:00|288.33|288.18|288.43|288.18|288.48|288.28|288.33|288.13|5
1589568900000|2020-05-15 18:55:00|288.38|288.13|287.93|287.73|288.38|288.13|287.93|287.63|6
1589569200000|2020-05-15 19:00:00|287.98|287.78|288.38|288.08|288.38|288.13|287.78|287.63|7
1589569500000|2020-05-15 19:05:00|288.33|288.03|288.43|288.18|288.43|288.23|288.33|288.03|2
1589569800000|2020-05-15 19:10:00|288.38|288.23|288.33|288.08|288.38|288.23|288.18|287.98|5
1589570100000|2020-05-15 19:15:00|288.28|288.03|288.43|288.18|288.43|288.23|288.28|287.98|7
1589570400000|2020-05-15 19:20:00|288.38|288.13|288.43|288.18|288.53|288.33|288.38|288.13|0
1589570700000|2020-05-15 19:25:00|288.48|288.23|288.48|288.23|288.68|288.48|288.48|288.23|2
1589571000000|2020-05-15 19:30:00|288.53|288.28|288.58|288.38|288.68|288.43|288.53|288.28|10
1589571300000|2020-05-15 19:35:00|288.63|288.33|288.28|288.03|288.63|288.33|288.18|287.98|14
1589571600000|2020-05-15 19:40:00|288.33|288.08|288.33|288.13|288.33|288.13|288.13|287.93|11
1589571900000|2020-05-15 19:45:00|288.43|288.18|288.68|288.48|288.68|288.53|288.43|288.13|44
1589572200000|2020-05-15 19:50:00|288.53|288.33|288.48|288.28|288.78|288.53|288.48|288.28|37
1589572500000|2020-05-15 19:55:00|288.53|288.23|288.58|288.38|288.68|288.43|288.38|288.18|68
1589572800000|2020-05-15 20:00:00|288.63|288.33|288.28|288.08|288.63|288.33|288.28|288.08|9
1589573100000|2020-05-15 20:05:00|288.33|288.13|288.23|288.03|288.33|288.13|288.18|288.03|1
1589573400000|2020-05-15 20:10:00|288.18|288.08|288.03|287.73|288.28|288.08|288.03|287.73|8
1589573700000|2020-05-15 20:15:00|287.98|287.68|288.03|287.78|288.03|287.78|287.93|287.63|6
1589574000000|2020-05-15 20:20:00|288.08|287.83|288.08|287.83|288.08|287.83|288.08|287.83|0
1589574600000|2020-05-15 20:30:00|287.88|287.63|288.23|287.98|288.23|288.03|287.83|287.53|54
1589574900000|2020-05-15 20:35:00|288.18|288.03|288.23|288.03|288.23|288.03|288.18|287.98|0
1589575200000|2020-05-15 20:40:00|288.18|287.98|288.43|288.13|288.43|288.13|288.08|287.78|11
1589575500000|2020-05-15 20:45:00|288.48|288.08|288.33|288.03|288.48|288.23|288.03|287.78|50
1589575800000|2020-05-15 20:50:00|288.28|288.13|288.43|288.03|288.48|288.23|288.28|288.03|5
1589576100000|2020-05-15 20:55:00|288.38|287.88|288.73|287.83|288.73|287.93|288.38|287.83|8
1589752800000|2020-05-17 22:00:00|288.58|287.98|288.28|287.68|288.58|287.98|288.18|287.58|0
1589753100000|2020-05-17 22:05:00|288.18|287.58|288.48|287.88|288.58|287.98|288.18|287.58|0
1589753400000|2020-05-17 22:10:00|288.58|287.98|288.48|287.88|288.58|287.98|288.38|287.78|0
1589753700000|2020-05-17 22:15:00|288.38|287.78|288.48|287.88|288.48|287.88|288.28|287.68|0
1589754000000|2020-05-17 22:20:00|288.58|287.98|288.68|288.08|288.68|288.08|288.48|287.88|0
1589754300000|2020-05-17 22:25:00|288.78|288.18|288.68|288.08|288.78|288.18|288.58|287.98|0
1589754600000|2020-05-17 22:30:00|288.58|287.98|288.58|287.98|288.68|288.08|288.48|287.88|0
1589754900000|2020-05-17 22:35:00|288.68|288.08|288.68|288.08|288.78|288.18|288.58|287.98|0
1589755200000|2020-05-17 22:40:00|288.78|288.18|288.78|288.18|288.88|288.28|288.68|288.08|0
1589755500000|2020-05-17 22:45:00|288.88|288.28|289.48|288.88|289.48|288.88|288.78|288.18|0
1589755800000|2020-05-17 22:50:00|289.38|288.78|289.58|288.98|289.88|289.28|289.28|288.68|0
1589756100000|2020-05-17 22:55:00|289.48|288.88|289.48|288.88|289.68|289.08|289.38|288.78|0
1589756400000|2020-05-17 23:00:00|289.38|288.78|289.68|289.08|289.78|289.18|289.38|288.78|0
1589756700000|2020-05-17 23:05:00|289.58|288.98|289.58|288.98|289.68|289.08|289.48|288.88|0
1589757000000|2020-05-17 23:10:00|289.48|288.88|289.48|288.88|289.58|288.98|289.48|288.88|0
1589757300000|2020-05-17 23:15:00|289.38|288.78|289.68|289.08|289.68|289.08|289.38|288.78|0
1589757600000|2020-05-17 23:20:00|289.58|288.98|289.78|289.18|289.88|289.28|289.58|288.98|0
1589757900000|2020-05-17 23:25:00|289.88|289.28|289.68|289.08|289.88|289.28|289.68|289.08|0
1589758200000|2020-05-17 23:30:00|289.78|289.18|289.68|289.08|289.78|289.18|289.48|288.88|0
1589758500000|2020-05-17 23:35:00|289.58|288.98|289.58|288.98|289.68|289.08|289.58|288.98|0
1589758800000|2020-05-17 23:40:00|289.68|289.08|289.58|288.98|289.68|289.08|289.58|288.98|0
1589759100000|2020-05-17 23:45:00|289.68|289.08|289.68|289.08|289.78|289.18|289.58|288.98|0
1589759400000|2020-05-17 23:50:00|289.78|289.18|289.78|289.18|289.88|289.28|289.78|289.18|0
1589759700000|2020-05-17 23:55:00|289.88|289.28|289.78|289.18|289.88|289.28|289.78|289.18|0
1589760000000|2020-05-18 00:00:00|289.68|289.08|289.58|288.98|289.78|289.18|289.58|288.98|0
1589760300000|2020-05-18 00:05:00|289.68|289.08|289.68|289.08|289.78|289.18|289.58|288.98|0
1589760600000|2020-05-18 00:10:00|289.58|288.98|289.68|289.08|289.78|289.18|289.58|288.98|0
1589760900000|2020-05-18 00:15:00|289.58|288.98|289.98|289.38|289.98|289.38|289.58|288.98|0
1589761200000|2020-05-18 00:20:00|289.88|289.28|289.98|289.38|289.98|289.38|289.88|289.28|0
1589761500000|2020-05-18 00:25:00|289.88|289.28|290.38|289.78|290.38|289.78|289.88|289.28|0
1589761800000|2020-05-18 00:30:00|291.28|290.83|290.68|290.43|291.43|291.18|290.18|289.98|237
1589762100000|2020-05-18 00:35:00|290.58|290.53|290.43|290.23|290.78|290.63|290.23|290.08|149
1589762400000|2020-05-18 00:40:00|290.38|290.18|290.18|289.93|290.53|290.28|289.73|289.53|101
1589762700000|2020-05-18 00:45:00|290.23|289.98|289.88|289.68|290.38|290.18|289.73|289.48|219
1589763000000|2020-05-18 00:50:00|289.83|289.73|289.93|289.68|289.93|289.78|289.43|289.23|394
1589763300000|2020-05-18 00:55:00|289.83|289.63|290.63|290.38|290.78|290.58|289.58|289.33|269
1589763600000|2020-05-18 01:00:00|290.58|290.48|290.78|290.53|291.23|291.03|290.23|290.03|752
1589763900000|2020-05-18 01:05:00|290.68|290.48|291.13|290.93|291.43|291.23|290.68|290.43|450
1589764200000|2020-05-18 01:10:00|291.08|290.88|290.98|290.73|291.23|291.08|290.58|290.38|319
1589764500000|2020-05-18 01:15:00|290.93|290.78|291.48|291.28|291.93|291.78|290.93|290.73|238
1589764800000|2020-05-18 01:20:00|291.53|291.33|291.28|291.08|291.68|291.48|291.13|290.93|146
1589765100000|2020-05-18 01:25:00|291.33|291.03|291.48|291.28|291.68|291.48|291.18|290.98|123
1589765400000|2020-05-18 01:30:00|291.38|291.23|291.28|291.08|291.58|291.38|290.98|290.78|285
1589765700000|2020-05-18 01:35:00|291.23|291.03|291.63|291.43|291.73|291.53|290.98|290.78|180
1589766000000|2020-05-18 01:40:00|291.68|291.48|291.73|291.53|292.03|291.88|291.53|291.38|216
1589766300000|2020-05-18 01:45:00|291.78|291.58|291.83|291.63|292.03|291.88|291.73|291.58|131
1589766600000|2020-05-18 01:50:00|291.88|291.68|291.78|291.63|291.93|291.78|291.58|291.38|114
1589766900000|2020-05-18 01:55:00|291.83|291.68|291.78|291.63|292.08|291.88|291.73|291.53|115
1589767200000|2020-05-18 02:00:00|291.83|291.58|291.73|291.53|292.13|291.98|291.68|291.43|81
1589767500000|2020-05-18 02:05:00|291.78|291.58|292.03|291.83|292.18|291.98|291.78|291.58|107
1589767800000|2020-05-18 02:10:00|292.08|291.88|292.58|292.43|292.63|292.48|292.08|291.88|179
1589768100000|2020-05-18 02:15:00|292.63|292.48|292.73|292.53|292.98|292.78|292.58|292.43|145
1589768400000|2020-05-18 02:20:00|292.78|292.58|292.73|292.53|292.83|292.63|292.68|292.53|91
1589768700000|2020-05-18 02:25:00|292.78|292.58|293.13|292.93|293.18|293.03|292.78|292.58|136
1589769000000|2020-05-18 02:30:00|293.08|292.98|293.13|292.98|293.23|293.08|293.08|292.88|107
1589769300000|2020-05-18 02:35:00|293.08|292.93|292.63|292.43|293.13|292.98|292.53|292.33|191
1589769600000|2020-05-18 02:40:00|292.68|292.48|292.68|292.53|292.78|292.63|292.53|292.33|105
1589769900000|2020-05-18 02:45:00|292.73|292.58|292.48|292.33|292.73|292.58|292.38|292.23|131
1589770200000|2020-05-18 02:50:00|292.53|292.38|292.73|292.53|292.88|292.68|292.53|292.38|101
1589770500000|2020-05-18 02:55:00|292.78|292.58|292.88|292.73|292.88|292.73|292.48|292.28|143
1589770800000|2020-05-18 03:00:00|292.83|292.68|292.83|292.63|292.98|292.83|292.73|292.58|131
1589771100000|2020-05-18 03:05:00|292.88|292.68|292.83|292.68|292.98|292.83|292.73|292.58|126
1589771400000|2020-05-18 03:10:00|292.78|292.63|292.78|292.63|292.98|292.78|292.73|292.58|77
1589771700000|2020-05-18 03:15:00|292.83|292.68|293.08|292.88|293.13|292.98|292.68|292.53|115
1589772000000|2020-05-18 03:20:00|293.13|292.93|293.18|293.03|293.23|293.08|293.08|292.93|69
1589772300000|2020-05-18 03:25:00|293.13|292.98|293.38|293.23|293.38|293.23|293.13|292.93|151
1589772600000|2020-05-18 03:30:00|293.33|293.18|293.13|292.98|293.38|293.23|293.03|292.88|87
1589772900000|2020-05-18 03:35:00|293.08|292.93|293.18|292.98|293.23|293.08|293.03|292.83|48
1589773200000|2020-05-18 03:40:00|293.23|293.03|293.18|293.03|293.23|293.03|293.08|292.88|35
1589773500000|2020-05-18 03:45:00|293.13|292.98|293.03|292.88|293.18|292.98|292.98|292.83|47
1589773800000|2020-05-18 03:50:00|292.98|292.83|292.93|292.73|293.08|292.88|292.88|292.73|50
1589774100000|2020-05-18 03:55:00|292.88|292.68|292.83|292.63|292.93|292.68|292.78|292.58|69
1589774400000|2020-05-18 04:00:00|292.78|292.58|292.78|292.63|292.98|292.78|292.58|292.43|78
1589774700000|2020-05-18 04:05:00|292.73|292.58|292.38|292.18|292.73|292.58|292.33|292.13|62
1589775000000|2020-05-18 04:10:00|292.33|292.23|292.18|291.98|292.43|292.28|292.18|291.98|106
1589775300000|2020-05-18 04:15:00|292.13|291.93|292.18|291.98|292.23|292.08|292.03|291.83|68
1589775600000|2020-05-18 04:20:00|292.13|292.03|292.28|292.08|292.28|292.08|292.03|291.88|49
1589775900000|2020-05-18 04:25:00|292.33|292.13|292.33|292.13|292.33|292.18|292.18|291.98|18
1589776200000|2020-05-18 04:30:00|292.28|292.08|292.48|292.33|292.58|292.38|292.23|292.03|26
1589776500000|2020-05-18 04:35:00|292.53|292.28|292.33|292.13|292.53|292.28|292.28|292.13|23
1589776800000|2020-05-18 04:40:00|292.28|292.18|292.33|292.18|292.43|292.28|292.28|292.13|21
1589777100000|2020-05-18 04:45:00|292.38|292.13|292.48|292.28|292.48|292.28|292.38|292.13|8
1589777400000|2020-05-18 04:50:00|292.43|292.33|292.28|292.08|292.43|292.33|292.23|292.03|23
1589777700000|2020-05-18 04:55:00|292.33|292.18|292.48|292.23|292.48|292.28|292.28|292.08|29
1589778000000|2020-05-18 05:00:00|292.53|292.33|292.53|292.38|292.63|292.43|292.43|292.23|94
1589778300000|2020-05-18 05:05:00|292.58|292.33|292.63|292.43|292.68|292.53|292.53|292.33|103
1589778600000|2020-05-18 05:10:00|292.68|292.48|292.48|292.28|292.68|292.53|292.33|292.18|127
1589778900000|2020-05-18 05:15:00|292.53|292.33|292.53|292.33|292.58|292.38|292.43|292.28|47
1589779200000|2020-05-18 05:20:00|292.48|292.38|292.68|292.48|292.68|292.53|292.48|292.28|49
1589779500000|2020-05-18 05:25:00|292.73|292.53|292.63|292.43|292.73|292.58|292.53|292.33|66
1589779800000|2020-05-18 05:30:00|292.68|292.48|292.73|292.53|292.73|292.58|292.63|292.43|57
1589780100000|2020-05-18 05:35:00|292.68|292.48|292.68|292.48|292.78|292.63|292.63|292.38|40
1589780400000|2020-05-18 05:40:00|292.63|292.53|292.83|292.63|292.83|292.63|292.63|292.43|30
1589780700000|2020-05-18 05:45:00|292.88|292.68|292.68|292.53|292.93|292.78|292.68|292.53|47
1589781000000|2020-05-18 05:50:00|292.63|292.48|292.78|292.63|292.78|292.63|292.58|292.43|102
1589781300000|2020-05-18 05:55:00|292.73|292.58|292.53|292.33|292.73|292.58|292.53|292.33|109
1589781600000|2020-05-18 06:00:00|292.58|292.38|292.73|292.53|292.73|292.58|292.53|292.38|41
1589781900000|2020-05-18 06:05:00|292.78|292.58|292.63|292.43|292.83|292.63|292.58|292.38|63
1589782200000|2020-05-18 06:10:00|292.68|292.48|292.73|292.53|292.78|292.58|292.58|292.38|63
1589782500000|2020-05-18 06:15:00|292.68|292.48|292.68|292.53|292.73|292.53|292.63|292.43|46
1589782800000|2020-05-18 06:20:00|292.73|292.58|292.98|292.78|292.98|292.83|292.68|292.53|90
1589783100000|2020-05-18 06:25:00|292.93|292.73|292.98|292.78|292.98|292.83|292.88|292.73|60
1589783400000|2020-05-18 06:30:00|293.03|292.83|293.23|293.03|293.33|293.18|293.03|292.78|63
1589783700000|2020-05-18 06:35:00|293.18|293.08|293.03|292.83|293.23|293.08|293.03|292.83|48
1589784000000|2020-05-18 06:40:00|293.08|292.88|293.18|292.98|293.23|293.08|293.08|292.88|88
1589784300000|2020-05-18 06:45:00|293.13|293.03|293.13|292.98|293.18|293.03|293.08|292.88|35
1589784600000|2020-05-18 06:50:00|293.18|293.08|293.08|292.93|293.28|293.08|293.08|292.93|42
1589784900000|2020-05-18 06:55:00|293.03|292.88|293.03|292.88|293.13|292.98|293.03|292.83|65
1589785200000|2020-05-18 07:00:00|293.08|292.93|293.48|293.28|293.53|293.33|293.08|292.88|115
1589785500000|2020-05-18 07:05:00|293.43|293.33|293.63|293.43|293.63|293.48|293.43|293.28|127
1589785800000|2020-05-18 07:10:00|293.58|293.48|293.63|293.43|293.68|293.53|293.53|293.38|128
1589786100000|2020-05-18 07:15:00|293.68|293.48|293.78|293.63|293.83|293.68|293.68|293.43|136
1589786400000|2020-05-18 07:20:00|293.83|293.68|293.78|293.58|293.98|293.78|293.68|293.53|175
1589786700000|2020-05-18 07:25:00|293.83|293.63|293.93|293.78|293.98|293.83|293.78|293.58|75
1589787000000|2020-05-18 07:30:00|293.98|293.83|293.88|293.68|293.98|293.83|293.83|293.63|80
1589787300000|2020-05-18 07:35:00|293.93|293.73|293.48|293.28|293.98|293.78|293.43|293.28|111
1589787600000|2020-05-18 07:40:00|293.53|293.33|293.58|293.38|293.68|293.53|293.53|293.28|123
1589787900000|2020-05-18 07:45:00|293.63|293.43|293.48|293.28|293.63|293.43|293.48|293.28|77
1589788200000|2020-05-18 07:50:00|293.53|293.33|293.58|293.43|293.63|293.43|293.48|293.28|83
1589788500000|2020-05-18 07:55:00|293.63|293.38|293.58|293.38|293.68|293.53|293.53|293.33|93
1589788800000|2020-05-18 08:00:00|293.53|293.43|293.83|293.68|293.88|293.68|293.48|293.33|266
1589789100000|2020-05-18 08:05:00|293.88|293.73|293.78|293.58|293.93|293.78|293.73|293.58|105
1589789400000|2020-05-18 08:10:00|293.68|293.63|293.83|293.58|293.83|293.68|293.68|293.53|141
1589789700000|2020-05-18 08:15:00|293.78|293.63|293.68|293.53|293.83|293.68|293.63|293.48|88
1589790000000|2020-05-18 08:20:00|293.73|293.58|293.48|293.33|293.73|293.58|293.48|293.33|102
1589790300000|2020-05-18 08:25:00|293.53|293.38|293.53|293.38|293.68|293.48|293.53|293.38|98
1589790600000|2020-05-18 08:30:00|293.58|293.43|293.33|293.13|293.58|293.43|293.23|293.08|94
1589790900000|2020-05-18 08:35:00|293.38|293.18|293.48|293.33|293.53|293.38|293.33|293.18|104
1589791200000|2020-05-18 08:40:00|293.43|293.28|293.33|293.18|293.58|293.43|293.33|293.18|108
1589791500000|2020-05-18 08:45:00|293.28|293.13|293.18|293.03|293.33|293.18|293.18|293.03|121
1589791800000|2020-05-18 08:50:00|293.23|293.08|293.48|293.33|293.48|293.33|293.18|293.03|109
1589792100000|2020-05-18 08:55:00|293.53|293.38|293.28|293.13|293.53|293.38|293.28|293.13|211
1589792400000|2020-05-18 09:00:00|293.33|293.18|293.23|293.03|293.38|293.23|292.83|292.63|641
1589792700000|2020-05-18 09:05:00|293.28|293.08|293.13|292.93|293.33|293.18|293.08|292.88|126
1589793000000|2020-05-18 09:10:00|293.18|292.98|293.13|292.98|293.33|293.13|293.08|292.93|28
1589793300000|2020-05-18 09:15:00|293.08|292.93|293.28|293.08|293.38|293.23|293.08|292.93|89
1589793600000|2020-05-18 09:20:00|293.48|292.88|293.48|292.88|293.58|292.98|293.38|292.78|1
1589793900000|2020-05-18 09:25:00|293.38|292.78|293.18|292.58|293.38|292.78|293.18|292.58|2
1589794200000|2020-05-18 09:30:00|293.08|292.48|293.08|292.48|293.18|292.58|293.08|292.48|0
1589794500000|2020-05-18 09:35:00|292.98|292.38|293.18|292.58|293.18|292.58|292.98|292.38|0
1589794800000|2020-05-18 09:40:00|293.08|292.48|293.18|292.58|293.18|292.58|293.08|292.48|0
1589795100000|2020-05-18 09:45:00|293.28|292.68|293.28|292.68|293.38|292.78|293.18|292.58|0
1589795400000|2020-05-18 09:50:00|292.93|292.53|293.03|292.83|293.03|292.88|292.68|292.43|30
1589795700000|2020-05-18 09:55:00|292.98|292.78|292.88|292.68|292.98|292.78|292.83|292.68|4
1589796000000|2020-05-18 10:00:00|292.93|292.73|292.93|292.73|292.98|292.78|292.93|292.73|2
1589796300000|2020-05-18 10:05:00|292.98|292.78|292.98|292.78|293.03|292.88|292.98|292.78|2
1589796600000|2020-05-18 10:10:00|293.03|292.83|293.08|292.83|293.08|292.83|293.03|292.83|1
1589796900000|2020-05-18 10:15:00|292.98|292.88|292.88|292.68|293.03|292.93|292.83|292.68|15
1589797200000|2020-05-18 10:20:00|292.93|292.63|292.88|292.68|292.93|292.68|292.83|292.63|0
1589797500000|2020-05-18 10:25:00|292.83|292.63|292.78|292.58|292.88|292.68|292.73|292.58|47
1589797800000|2020-05-18 10:30:00|292.73|292.53|292.73|292.53|292.73|292.53|292.58|292.38|70
1589798100000|2020-05-18 10:35:00|292.68|292.48|292.83|292.63|292.83|292.63|292.68|292.48|1
1589798400000|2020-05-18 10:40:00|292.88|292.68|292.88|292.68|292.98|292.73|292.88|292.63|4
1589798700000|2020-05-18 10:45:00|292.83|292.63|292.88|292.68|292.93|292.78|292.83|292.63|5
1589799000000|2020-05-18 10:50:00|292.83|292.63|292.88|292.68|292.88|292.68|292.78|292.63|2
1589799300000|2020-05-18 10:55:00|292.93|292.78|293.13|292.93|293.13|292.93|292.88|292.78|11
1589799600000|2020-05-18 11:00:00|293.08|292.88|293.08|292.83|293.13|292.93|293.03|292.83|14
1589799900000|2020-05-18 11:05:00|293.03|292.78|293.03|292.83|293.08|292.88|292.98|292.78|7
1589800200000|2020-05-18 11:10:00|292.98|292.88|293.08|292.88|293.13|292.93|292.98|292.83|15
1589800500000|2020-05-18 11:15:00|293.13|292.93|293.18|293.03|293.28|293.08|293.13|292.93|34
1589800800000|2020-05-18 11:20:00|293.23|293.08|293.18|292.98|293.28|293.08|293.18|292.98|17
1589801100000|2020-05-18 11:25:00|293.23|293.03|293.18|292.98|293.23|293.08|293.18|292.93|5
1589801400000|2020-05-18 11:30:00|293.23|293.03|293.08|292.83|293.33|293.18|293.03|292.83|12
1589801700000|2020-05-18 11:35:00|293.13|292.88|293.28|293.03|293.28|293.13|293.13|292.88|2
1589802000000|2020-05-18 11:40:00|293.33|293.08|293.83|293.63|293.88|293.68|293.33|293.08|18
1589802300000|2020-05-18 11:45:00|293.88|293.68|294.23|294.03|294.28|294.13|293.88|293.68|27
1589802600000|2020-05-18 11:50:00|294.28|293.98|294.18|294.03|294.33|294.18|294.18|293.98|8
1589802900000|2020-05-18 11:55:00|294.23|293.98|294.58|294.33|294.58|294.33|294.23|293.98|10
1589803200000|2020-05-18 12:00:00|294.63|294.38|294.78|294.58|294.83|294.63|294.63|294.38|57
1589803500000|2020-05-18 12:05:00|294.73|294.53|294.68|294.48|294.88|294.63|294.63|294.43|39
1589803800000|2020-05-18 12:10:00|294.73|294.53|294.83|294.63|294.83|294.68|294.68|294.48|29
1589804100000|2020-05-18 12:15:00|294.88|294.68|294.93|294.78|294.93|294.78|294.73|294.53|42
1589804400000|2020-05-18 12:20:00|294.88|294.73|294.93|294.73|294.98|294.78|294.73|294.53|50
1589804700000|2020-05-18 12:25:00|295.03|294.78|295.08|294.93|295.33|295.13|294.98|294.78|61
1589805000000|2020-05-18 12:30:00|295.03|294.88|295.28|295.08|295.28|295.08|295.03|294.88|32
1589805300000|2020-05-18 12:35:00|295.33|295.13|295.33|295.13|295.53|295.38|295.33|295.13|43
1589805600000|2020-05-18 12:40:00|295.38|295.18|295.48|295.23|295.48|295.33|295.28|295.08|12
1589805900000|2020-05-18 12:45:00|295.43|295.18|295.38|295.18|295.43|295.18|295.28|295.08|25
1589806200000|2020-05-18 12:50:00|295.43|295.13|295.38|295.18|295.43|295.23|295.33|295.13|34
1589806500000|2020-05-18 12:55:00|295.43|295.23|295.48|295.28|295.48|295.33|295.28|295.08|27
1589806800000|2020-05-18 13:00:00|295.43|295.23|295.38|295.18|295.48|295.28|295.28|295.08|37
1589807100000|2020-05-18 13:05:00|295.43|295.13|295.53|295.33|295.68|295.43|295.38|295.13|50
1589807400000|2020-05-18 13:10:00|295.48|295.38|295.38|295.23|295.63|295.38|295.28|295.13|22
1589807700000|2020-05-18 13:15:00|295.43|295.18|295.38|295.18|295.43|295.28|295.38|295.13|6
1589808000000|2020-05-18 13:20:00|295.33|295.23|295.33|295.18|295.43|295.28|295.23|295.08|22
1589808300000|2020-05-18 13:25:00|295.38|295.23|295.38|295.18|295.43|295.23|295.28|295.08|17
1589808600000|2020-05-18 13:30:00|295.33|295.13|295.33|295.08|295.68|295.53|295.28|295.08|53
1589808900000|2020-05-18 13:35:00|295.28|295.03|295.63|295.48|295.78|295.53|295.23|295.03|43
1589809200000|2020-05-18 13:40:00|295.68|295.38|295.58|295.33|295.98|295.73|295.53|295.33|64
1589809500000|2020-05-18 13:45:00|295.63|295.43|295.58|295.38|295.93|295.68|295.58|295.38|40
1589809800000|2020-05-18 13:50:00|295.63|295.43|295.28|295.08|295.68|295.43|295.23|295.03|40
1589810100000|2020-05-18 13:55:00|295.23|295.03|295.53|295.33|295.63|295.38|295.13|294.98|37
1589810400000|2020-05-18 14:00:00|295.58|295.38|295.43|295.23|295.63|295.43|295.28|295.08|40
1589810700000|2020-05-18 14:05:00|295.38|295.13|295.63|295.43|295.63|295.48|295.33|295.13|33
1589811000000|2020-05-18 14:10:00|295.68|295.48|295.58|295.38|295.68|295.48|295.48|295.33|81
1589811300000|2020-05-18 14:15:00|295.53|295.43|295.73|295.53|295.78|295.58|295.53|295.38|31
1589811600000|2020-05-18 14:20:00|295.78|295.58|295.88|295.68|295.93|295.73|295.68|295.48|38
1589811900000|2020-05-18 14:25:00|295.93|295.73|295.88|295.68|295.98|295.83|295.88|295.68|98
1589812200000|2020-05-18 14:30:00|295.78|295.63|296.03|295.83|296.08|295.88|295.73|295.53|134
1589812500000|2020-05-18 14:35:00|295.98|295.88|296.23|296.03|296.23|296.03|295.98|295.83|16
1589812800000|2020-05-18 14:40:00|296.28|296.08|296.43|296.23|296.43|296.28|296.28|296.03|27
1589813100000|2020-05-18 14:45:00|296.38|296.28|296.53|296.33|296.53|296.33|296.28|296.13|21
1589813400000|2020-05-18 14:50:00|296.58|296.38|296.53|296.28|296.63|296.48|296.53|296.28|19
1589813700000|2020-05-18 14:55:00|296.58|296.33|296.63|296.48|296.68|296.48|296.58|296.33|12
1589814000000|2020-05-18 15:00:00|296.68|296.53|296.93|296.73|296.93|296.78|296.63|296.48|119
1589814300000|2020-05-18 15:05:00|296.98|296.78|297.03|296.83|297.03|296.88|296.93|296.78|26
1589814600000|2020-05-18 15:10:00|296.98|296.88|297.03|296.83|297.13|296.98|296.83|296.68|57
1589814900000|2020-05-18 15:15:00|297.13|296.88|297.18|296.98|297.23|296.98|297.03|296.88|28
1589815200000|2020-05-18 15:20:00|297.23|297.03|297.53|297.33|297.63|297.38|297.23|297.03|95
1589815500000|2020-05-18 15:25:00|297.58|297.28|297.68|297.38|297.88|297.68|297.53|297.28|39
1589815800000|2020-05-18 15:30:00|297.63|297.43|297.63|297.38|297.68|297.43|297.53|297.33|8
1589816100000|2020-05-18 15:35:00|297.68|297.43|297.53|297.33|297.68|297.43|297.48|297.33|6
1589816400000|2020-05-18 15:40:00|297.58|297.38|297.58|297.38|297.68|297.48|297.48|297.33|20
1589816700000|2020-05-18 15:45:00|297.53|297.33|297.48|297.28|297.63|297.33|297.43|297.28|12
1589817000000|2020-05-18 15:50:00|297.43|297.33|297.53|297.33|297.58|297.33|297.43|297.28|19
1589817300000|2020-05-18 15:55:00|297.58|297.28|297.48|297.28|297.58|297.28|297.38|297.23|6
1589817600000|2020-05-18 16:00:00|297.43|297.23|297.43|297.18|297.68|297.43|297.38|297.18|15
1589817900000|2020-05-18 16:05:00|297.48|297.23|297.58|297.23|297.58|297.23|297.48|297.23|1
1589818200000|2020-05-18 16:10:00|297.53|297.28|297.43|297.23|297.53|297.28|297.43|297.23|11
1589818500000|2020-05-18 16:15:00|297.38|297.28|297.43|297.23|297.58|297.38|297.38|297.23|16
1589818800000|2020-05-18 16:20:00|297.48|297.28|297.48|297.28|297.53|297.28|297.38|297.23|4
1589819100000|2020-05-18 16:25:00|297.53|297.33|297.53|297.33|297.58|297.33|297.48|297.28|1
1589819400000|2020-05-18 16:30:00|297.58||297.53||297.58||297.53||0
1589819700000|2020-05-18 16:35:00|297.58|297.38|297.58|297.38|297.58|297.43|297.53|297.33|4
1589820000000|2020-05-18 16:40:00|297.63|297.28|297.48|297.28|297.63|297.33|297.43|297.23|10
1589820300000|2020-05-18 16:45:00|297.43|297.23|297.73|297.48|297.73|297.48|297.38|297.18|41
1589820600000|2020-05-18 16:50:00|297.78|297.53|297.73|297.53|297.78|297.58|297.73|297.48|9
1589820900000|2020-05-18 16:55:00|297.78|297.48|297.73|297.53|297.78|297.58|297.68|297.43|10
1589821200000|2020-05-18 17:00:00|297.78|297.58|297.93|297.73|297.93|297.78|297.78|297.48|2
1589821500000|2020-05-18 17:05:00|297.98|297.78|298.03|297.83|298.03|297.88|297.98|297.78|16
1589821800000|2020-05-18 17:10:00|297.98|297.88|298.03|297.83|298.03|297.88|297.93|297.73|20
1589822100000|2020-05-18 17:15:00|297.98|297.88|297.93|297.68|298.08|297.88|297.83|297.68|42
1589822400000|2020-05-18 17:20:00|297.98|297.73|297.98|297.73|297.98|297.78|297.98|297.73|3
1589822700000|2020-05-18 17:25:00|297.93|297.68|297.93|297.68|297.93|297.68|297.68|297.48|11
1589823000000|2020-05-18 17:30:00|297.88|297.63|297.63|297.43|297.93|297.63|297.63|297.43|5
1589823300000|2020-05-18 17:35:00|297.68|297.48|297.78|297.53|297.78|297.53|297.68|297.48|1
1589823600000|2020-05-18 17:40:00|297.73|297.48|297.68|297.43|297.78|297.48|297.63|297.43|1
1589823900000|2020-05-18 17:45:00|297.63|297.48|297.68|297.48|297.78|297.48|297.63|297.48|1
1589824200000|2020-05-18 17:50:00|297.63|297.53|297.78|297.58|297.78|297.58|297.63|297.53|3
1589824500000|2020-05-18 17:55:00|297.83|297.63|297.83|297.63|297.83|297.63|297.63|297.48|8
1589824800000|2020-05-18 18:00:00|297.88|297.58|297.98|297.78|297.98|297.78|297.73|297.58|6
1589825100000|2020-05-18 18:05:00|297.93|297.73|297.83|297.63|297.93|297.73|297.83|297.58|3
1589825400000|2020-05-18 18:10:00|297.78|297.53|297.83|297.63|297.83|297.63|297.73|297.53|1
1589825700000|2020-05-18 18:15:00|297.88|297.58|297.68|297.48|297.88|297.58|297.68|297.48|2
1589826000000|2020-05-18 18:20:00|297.73|297.53|297.73|297.48|297.78|297.58|297.68|297.48|1
1589826300000|2020-05-18 18:25:00|297.68|297.53|297.88|297.63|297.88|297.68|297.68|297.53|3
1589826600000|2020-05-18 18:30:00|297.83|297.58|297.98|297.73|297.98|297.73|297.83|297.58|1
1589826900000|2020-05-18 18:35:00|297.93|297.78|297.98|297.78|297.98|297.78|297.93|297.73|4
1589827200000|2020-05-18 18:40:00|298.03|297.73|298.13|297.98|298.18|297.98|297.98|297.73|16
1589827500000|2020-05-18 18:45:00|298.08|297.93|297.93|297.68|298.13|297.93|297.88|297.63|18
1589827800000|2020-05-18 18:50:00|297.88|297.63|297.88|297.63|297.88|297.68|297.73|297.53|1
1589828100000|2020-05-18 18:55:00|297.93|297.68|297.98|297.73|298.03|297.83|297.83|297.63|5
1589828400000|2020-05-18 19:00:00|298.03|297.78|298.03|297.83|298.08|297.93|298.03|297.78|2
1589828700000|2020-05-18 19:05:00|297.98|297.78|298.08|297.83|298.08|297.88|297.98|297.73|3
1589829000000|2020-05-18 19:10:00|298.03|297.78|298.03|297.78|298.03|297.83|297.93|297.73|0
1589829300000|2020-05-18 19:15:00|298.08|297.73|298.03|297.83|298.08|297.83|297.88|297.73|7
1589829600000|2020-05-18 19:20:00|298.08|297.88|298.03|297.78|298.08|297.93|297.98|297.73|7
1589829900000|2020-05-18 19:25:00|298.08|297.83|298.23|298.03|298.23|298.08|298.08|297.78|8
1589830200000|2020-05-18 19:30:00|298.28|298.08|298.38|298.18|298.43|298.28|298.28|298.08|38
1589830500000|2020-05-18 19:35:00|298.43|298.23|298.43|298.18|298.43|298.28|298.33|298.18|16
1589830800000|2020-05-18 19:40:00|298.38|298.23|298.43|298.23|298.43|298.28|298.33|298.13|6
1589831100000|2020-05-18 19:45:00|298.38|298.18|298.43|298.18|298.43|298.23|298.23|298.03|13
1589831400000|2020-05-18 19:50:00|298.38|298.23|298.23|298.03|298.43|298.23|298.13|297.93|20
1589831700000|2020-05-18 19:55:00|298.18|297.98|297.93|297.73|298.23|297.98|297.93|297.73|21
1589832000000|2020-05-18 20:00:00|297.88|297.78|297.78|297.53|297.98|297.78|297.78|297.53|18
1589832300000|2020-05-18 20:05:00|297.68|297.58|297.98|297.73|297.98|297.78|297.68|297.53|6
1589832600000|2020-05-18 20:10:00|297.93|297.68|297.83|297.63|297.93|297.68|297.83|297.63|0
1589832900000|2020-05-18 20:15:00|297.78|297.58|297.78|297.53|297.78|297.58|297.73|297.53|2
1589833200000|2020-05-18 20:20:00|297.68|297.48|297.63|297.43|297.68|297.48|297.53|297.33|11
1589833500000|2020-05-18 20:25:00|297.58||297.63||297.63||297.58||2
1589833800000|2020-05-18 20:30:00|297.93|297.33|297.68|297.43|297.93|297.58|297.63|297.33|37
1589834100000|2020-05-18 20:35:00|297.63|297.48|297.68|297.48|297.68|297.53|297.63|297.48|1
1589834400000|2020-05-18 20:40:00|297.63|297.43|297.58|297.28|297.63|297.43|297.48|297.23|5
1589834700000|2020-05-18 20:45:00|297.53|297.23|297.53|297.23|297.63|297.43|297.43|297.23|20
1589835000000|2020-05-18 20:50:00|297.58|297.28|297.84|297.44|297.94|297.58|297.43|297.18|95
1589835300000|2020-05-18 20:55:00|297.74|297.39|297.49|297.24|297.94|297.54|297.49|297.24|8
1589835600000|2020-05-18 21:00:00|297.89||298.09||298.19||297.89||0
1589835900000|2020-05-18 21:05:00|297.99|297.54|297.94|297.14|297.99|297.54|297.94|297.14|0
1589836200000|2020-05-18 21:10:00|297.99|297.29|297.89|297.29|297.99|297.29|297.89|297.29|0
1589837700000|2020-05-18 21:35:00|297.99|297.39|297.99|297.39|297.99|297.39|297.89|297.29|0
1589838300000|2020-05-18 21:45:00|297.89|297.29|297.99|297.39|297.99|297.39|297.89|297.29|0
1589838600000|2020-05-18 21:50:00|297.89|297.29|297.89|297.29|297.99|297.39|297.89|297.29|0
1589838900000|2020-05-18 21:55:00|297.79|297.19|297.89|297.29|297.89|297.29|297.79|297.19|0
1589839200000|2020-05-18 22:00:00|297.99|297.39|298.09|297.49|298.09|297.49|297.59|296.99|0
1589839500000|2020-05-18 22:05:00|297.99|297.39|298.09|297.49|298.09|297.49|297.99|297.39|0
1589839800000|2020-05-18 22:10:00|298.19|297.59|298.19|297.59|298.19|297.59|298.09|297.49|0
1589840100000|2020-05-18 22:15:00|298.29|297.69|298.39|297.79|298.39|297.79|298.29|297.69|0
1589840400000|2020-05-18 22:20:00|298.29|297.69|298.19|297.59|298.39|297.79|298.19|297.59|0
1589840700000|2020-05-18 22:25:00|298.09|297.49|298.09|297.49|298.19|297.59|297.99|297.39|0
1589841000000|2020-05-18 22:30:00|298.19|297.59|298.39|297.79|298.39|297.79|298.09|297.49|0
1589841300000|2020-05-18 22:35:00|298.49|297.89|298.49|297.89|298.59|297.99|298.49|297.89|0
1589841900000|2020-05-18 22:45:00|298.59|297.99|298.59|297.99|298.59|297.99|298.49|297.89|0
1589842200000|2020-05-18 22:50:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1589842800000|2020-05-18 23:00:00|298.49|297.89|298.49|297.89|298.59|297.99|298.49|297.89|0
1589843100000|2020-05-18 23:05:00|298.59|297.99|298.49|297.89|298.59|297.99|298.49|297.89|0
1589843700000|2020-05-18 23:15:00|298.59|297.99|298.49|297.89|298.59|297.99|298.49|297.89|0
1589844000000|2020-05-18 23:20:00|298.39|297.79|298.39|297.79|298.49|297.89|298.39|297.79|0
1589844300000|2020-05-18 23:25:00|298.29|297.69|298.39|297.79|298.39|297.79|298.29|297.69|0
1589844600000|2020-05-18 23:30:00|298.29|297.69|298.19|297.59|298.29|297.69|298.09|297.49|0
1589844900000|2020-05-18 23:35:00|298.29|297.69|298.29|297.69|298.29|297.69|298.19|297.59|0
1589845200000|2020-05-18 23:40:00|298.39|297.79|298.59|297.99|298.59|297.99|298.29|297.69|0
1589845500000|2020-05-18 23:45:00|298.49|297.89|298.49|297.89|298.59|297.99|298.39|297.79|0
1589845800000|2020-05-18 23:50:00|298.39|297.79|298.49|297.89|298.49|297.89|298.39|297.79|0
1589846100000|2020-05-18 23:55:00|298.59|297.99|298.69|298.09|298.79|298.19|298.59|297.99|0
1589846400000|2020-05-19 00:00:00|298.79|298.19|298.69|298.09|298.79|298.19|298.59|297.99|0
1589846700000|2020-05-19 00:05:00|298.79|298.19|298.69|298.09|298.89|298.29|298.69|298.09|0
1589847000000|2020-05-19 00:10:00|298.79|298.19|298.79|298.19|298.89|298.29|298.69|298.09|0
1589847300000|2020-05-19 00:15:00|298.69|298.09|298.49|297.89|298.79|298.19|298.49|297.89|0
1589847600000|2020-05-19 00:20:00|298.59|297.99|298.49|297.89|298.59|297.99|298.49|297.89|0
1589847900000|2020-05-19 00:25:00|298.59|297.99|298.59|297.99|298.69|298.09|298.49|297.89|0
1589848200000|2020-05-19 00:30:00|298.49|297.89|298.29|298.09|298.84|298.59|298.09|297.89|251
1589848500000|2020-05-19 00:35:00|298.19|298.04|298.49|298.29|298.74|298.54|298.19|298.04|143
1589848800000|2020-05-19 00:40:00|298.54|298.34|298.94|298.74|298.99|298.79|298.54|298.29|95
1589849100000|2020-05-19 00:45:00|298.99|298.79|299.39|299.24|299.54|299.39|298.94|298.79|242
1589849400000|2020-05-19 00:50:00|299.34|299.19|299.14|298.99|299.89|299.74|299.14|298.94|272
1589849700000|2020-05-19 00:55:00|299.19|299.04|299.14|298.94|299.64|299.44|298.79|298.59|249
1589850000000|2020-05-19 01:00:00|298.99|298.79|298.39|298.24|299.29|299.04|298.34|298.14|726
1589850300000|2020-05-19 01:05:00|298.44|298.34|298.49|298.29|298.64|298.49|298.29|298.14|283
1589850600000|2020-05-19 01:10:00|298.54|298.34|299.09|298.89|299.14|298.94|298.34|298.14|496
1589850900000|2020-05-19 01:15:00|299.04|298.94|299.34|299.19|299.54|299.34|299.04|298.89|644
1589851200000|2020-05-19 01:20:00|299.44|299.24|299.49|299.29|300.24|300.04|299.39|299.24|636
1589851500000|2020-05-19 01:25:00|299.44|299.34|299.14|298.94|299.69|299.54|299.04|298.89|312
1589851800000|2020-05-19 01:30:00|299.19|298.99|299.34|299.14|299.64|299.44|299.09|298.94|519
1589852100000|2020-05-19 01:35:00|299.29|299.19|298.99|298.84|299.39|299.19|298.99|298.84|261
1589852400000|2020-05-19 01:40:00|299.04|298.89|298.89|298.69|299.19|299.04|298.84|298.64|254
1589852700000|2020-05-19 01:45:00|298.99|298.79|298.99|298.84|299.29|299.09|298.84|298.69|270
1589853000000|2020-05-19 01:50:00|299.04|298.89|299.14|298.99|299.24|299.09|298.99|298.79|167
1589853300000|2020-05-19 01:55:00|299.19|299.04|298.94|298.74|299.24|299.04|298.89|298.74|139
1589853600000|2020-05-19 02:00:00|298.89|298.79|298.64|298.44|298.89|298.79|298.44|298.24|157
1589853900000|2020-05-19 02:05:00|298.59|298.49|298.74|298.54|298.89|298.74|298.59|298.39|94
1589854200000|2020-05-19 02:10:00|298.69|298.44|298.74|298.54|298.79|298.59|298.59|298.39|57
1589854500000|2020-05-19 02:15:00|298.79|298.59|299.04|298.84|299.09|298.94|298.69|298.54|186
1589854800000|2020-05-19 02:20:00|298.99|298.89|299.09|298.94|299.14|298.99|298.99|298.84|154
1589855100000|2020-05-19 02:25:00|299.14|298.99|299.44|299.24|299.44|299.29|299.04|298.89|190
1589855400000|2020-05-19 02:30:00|299.39|299.29|299.44|299.24|299.49|299.34|299.34|299.19|167
1589855700000|2020-05-19 02:35:00|299.49|299.29|299.54|299.34|299.54|299.34|299.34|299.19|131
1589856000000|2020-05-19 02:40:00|299.49|299.39|299.44|299.29|299.64|299.49|299.44|299.29|141
1589856300000|2020-05-19 02:45:00|299.39|299.24|299.09|298.94|299.39|299.24|299.04|298.84|164
1589856600000|2020-05-19 02:50:00|299.04|298.89|299.19|298.99|299.24|299.09|298.99|298.84|55
1589856900000|2020-05-19 02:55:00|299.14|299.04|299.19|299.04|299.29|299.14|299.09|298.89|54
1589857200000|2020-05-19 03:00:00|299.14|298.99|298.89|298.69|299.19|299.04|298.59|298.44|152
1589857500000|2020-05-19 03:05:00|298.84|298.74|298.69|298.49|298.89|298.74|298.54|298.39|98
1589857800000|2020-05-19 03:10:00|298.64|298.54|298.64|298.44|298.79|298.64|298.44|298.24|280
1589858100000|2020-05-19 03:15:00|298.59|298.39|298.59|298.39|298.64|298.49|298.49|298.34|109
1589858400000|2020-05-19 03:20:00|298.54|298.34|298.49|298.29|298.59|298.44|298.49|298.29|75
1589858700000|2020-05-19 03:25:00|298.44|298.34|298.49|298.34|298.54|298.34|298.39|298.24|83
1589859000000|2020-05-19 03:30:00|298.54|298.29|298.59|298.39|298.64|298.49|298.44|298.29|94
1589859300000|2020-05-19 03:35:00|298.54|298.44|298.59|298.39|298.64|298.44|298.39|298.24|81
1589859600000|2020-05-19 03:40:00|298.54|298.44|298.54|298.39|298.54|298.44|298.44|298.29|51
1589859900000|2020-05-19 03:45:00|298.49|298.34|298.59|298.39|298.59|298.44|298.44|298.29|70
1589860200000|2020-05-19 03:50:00|298.64|298.44|298.59|298.39|298.74|298.59|298.54|298.39|98
1589860500000|2020-05-19 03:55:00|298.54|298.34|298.64|298.44|298.69|298.54|298.49|298.34|59
1589860800000|2020-05-19 04:00:00|298.59|298.49|298.99|298.79|298.99|298.84|298.54|298.39|76
1589861100000|2020-05-19 04:05:00|298.94|298.84|299.19|298.99|299.19|299.04|298.94|298.79|43
1589861400000|2020-05-19 04:10:00|299.14|299.04|299.19|298.99|299.29|299.14|299.09|298.94|110
1589861700000|2020-05-19 04:15:00|299.14|299.04|299.14|298.99|299.19|299.04|298.99|298.79|80
1589862000000|2020-05-19 04:20:00|299.19|299.04|298.89|298.69|299.19|299.04|298.84|298.69|107
1589862300000|2020-05-19 04:25:00|298.84|298.64|298.99|298.79|299.04|298.89|298.74|298.59|73
1589862600000|2020-05-19 04:30:00|298.94|298.84|298.84|298.69|298.99|298.84|298.74|298.54|59
1589862900000|2020-05-19 04:35:00|298.89|298.74|298.99|298.79|298.99|298.84|298.89|298.69|29
1589863200000|2020-05-19 04:40:00|298.94|298.84|298.74|298.54|299.04|298.84|298.69|298.54|58
1589863500000|2020-05-19 04:45:00|298.69|298.59|299.09|298.89|299.09|298.89|298.69|298.54|60
1589863800000|2020-05-19 04:50:00|299.04|298.84|298.94|298.74|299.09|298.89|298.89|298.69|59
1589864100000|2020-05-19 04:55:00|299.04|298.79|298.94|298.79|299.04|298.89|298.79|298.64|114
1589864400000|2020-05-19 05:00:00|298.89|298.74|298.99|298.79|298.99|298.79|298.79|298.64|87
1589864700000|2020-05-19 05:05:00|299.04|298.84|298.89|298.74|299.14|298.99|298.84|298.69|100
1589865000000|2020-05-19 05:10:00|298.94|298.79|299.04|298.89|299.04|298.89|298.84|298.69|71
1589865300000|2020-05-19 05:15:00|298.99|298.79|299.09|298.89|299.14|298.94|298.89|298.74|66
1589865600000|2020-05-19 05:20:00|299.04|298.84|298.94|298.79|299.09|298.89|298.94|298.79|46
1589865900000|2020-05-19 05:25:00|298.99|298.74|298.99|298.79|299.04|298.84|298.89|298.74|28
1589866200000|2020-05-19 05:30:00|298.94|298.74|298.74|298.54|298.94|298.79|298.64|298.44|74
1589866500000|2020-05-19 05:35:00|298.69|298.49|298.84|298.64|298.84|298.64|298.59|298.44|38
1589866800000|2020-05-19 05:40:00|298.79|298.59|298.59|298.44|298.84|298.59|298.59|298.44|43
1589867100000|2020-05-19 05:45:00|298.64|298.49|298.44|298.24|298.64|298.49|298.29|298.14|186
1589867400000|2020-05-19 05:50:00|298.49|298.29|298.49|298.29|298.54|298.34|298.39|298.24|48
1589867700000|2020-05-19 05:55:00|298.44|298.34|298.54|298.34|298.54|298.39|298.44|298.29|51
1589868000000|2020-05-19 06:00:00|298.59|298.39|298.84|298.64|298.84|298.64|298.39|298.19|154
1589868300000|2020-05-19 06:05:00|298.79|298.69|298.84|298.64|299.09|298.89|298.74|298.59|111
1589868600000|2020-05-19 06:10:00|298.79|298.69|299.09|298.89|299.14|298.94|298.79|298.69|83
1589868900000|2020-05-19 06:15:00|299.04|298.94|299.14|298.94|299.19|299.04|299.04|298.89|92
1589869200000|2020-05-19 06:20:00|299.09|298.99|299.19|298.99|299.24|299.04|299.09|298.94|76
1589869500000|2020-05-19 06:25:00|299.14|299.04|299.69|299.54|299.74|299.59|299.14|299.04|325
1589869800000|2020-05-19 06:30:00|299.74|299.49|299.94|299.74|299.99|299.84|299.74|299.49|348
1589870100000|2020-05-19 06:35:00|299.99|299.79|299.84|299.64|299.99|299.84|299.79|299.64|144
1589870400000|2020-05-19 06:40:00|299.79|299.69|299.89|299.74|299.89|299.74|299.79|299.59|55
1589870700000|2020-05-19 06:45:00|299.84|299.69|299.84|299.69|299.89|299.74|299.69|299.54|114
1589871000000|2020-05-19 06:50:00|299.89|299.64|300.14|299.94|300.24|300.09|299.84|299.64|305
1589871300000|2020-05-19 06:55:00|300.09|299.89|300.34|300.19|300.44|300.29|300.04|299.89|239
1589871600000|2020-05-19 07:00:00|300.39|300.24|300.24|300.09|300.39|300.24|300.24|300.04|217
1589871900000|2020-05-19 07:05:00|300.19|300.04|299.89|299.74|300.24|300.09|299.89|299.74|116
1589872200000|2020-05-19 07:10:00|299.94|299.79|300.19|299.99|300.19|299.99|299.84|299.69|123
1589872500000|2020-05-19 07:15:00|300.14|300.04|300.29|300.09|300.29|300.14|300.04|299.89|99
1589872800000|2020-05-19 07:20:00|300.24|300.14|299.74|299.54|300.39|300.24|299.74|299.54|224
1589873100000|2020-05-19 07:25:00|299.69|299.59|299.44|299.24|299.79|299.64|299.39|299.24|159
1589873400000|2020-05-19 07:30:00|299.39|299.19|299.44|299.24|299.49|299.34|299.29|299.14|96
1589873700000|2020-05-19 07:35:00|299.39|299.19|299.39|299.19|299.44|299.29|299.29|299.09|113
1589874000000|2020-05-19 07:40:00|299.34|299.14|299.29|299.14|299.39|299.19|299.24|299.09|144
1589874300000|2020-05-19 07:45:00|299.24|299.09|299.39|299.24|299.39|299.24|299.19|299.04|184
1589874600000|2020-05-19 07:50:00|299.34|299.19|299.09|298.94|299.39|299.24|299.09|298.94|144
1589874900000|2020-05-19 07:55:00|299.14|298.99|299.04|298.89|299.19|299.04|298.94|298.79|119
1589875200000|2020-05-19 08:00:00|298.99|298.84|298.89|298.74|299.14|298.94|298.89|298.74|267
1589875500000|2020-05-19 08:05:00|298.94|298.79|298.74|298.54|299.04|298.89|298.44|298.29|340
1589875800000|2020-05-19 08:10:00|298.69|298.59|298.74|298.54|298.79|298.59|298.54|298.34|125
1589876100000|2020-05-19 08:15:00|298.69|298.49|298.89|298.74|298.94|298.74|298.59|298.44|132
1589876400000|2020-05-19 08:20:00|298.94|298.79|298.69|298.54|298.99|298.84|298.64|298.49|187
1589876700000|2020-05-19 08:25:00|298.74|298.49|298.69|298.49|298.84|298.64|298.64|298.49|110
1589877000000|2020-05-19 08:30:00|298.64|298.54|298.74|298.59|298.84|298.69|298.64|298.49|106
1589877300000|2020-05-19 08:35:00|298.69|298.54|298.69|298.54|298.74|298.59|298.49|298.34|116
1589877600000|2020-05-19 08:40:00|298.64|298.49|299.09|298.94|299.19|299.04|298.64|298.44|200
1589877900000|2020-05-19 08:45:00|299.14|298.99|299.14|298.94|299.29|299.09|299.04|298.89|258
1589878200000|2020-05-19 08:50:00|299.09|298.99|299.24|299.09|299.24|299.09|299.09|298.94|214
1589878500000|2020-05-19 08:55:00|299.29|299.14|299.04|298.84|299.44|299.29|298.94|298.79|408
1589878800000|2020-05-19 09:00:00|298.55|298.35|298.3|298.05|298.55|298.4|298.1|297.95|881
1589879100000|2020-05-19 09:05:00|298.2|298.1|298.15|298|298.4|298.25|297.75|297.6|329
1589879400000|2020-05-19 09:10:00|298.1|297.9|298.15|297.9|298.25|298.1|298|297.7|82
1589879700000|2020-05-19 09:15:00|298.2|298|298.3|298.05|298.35|298.1|298.15|297.95|74
1589880000000|2020-05-19 09:20:00|298.4|297.8|298.1|297.5|298.5|297.9|298.1|297.5|0
1589880300000|2020-05-19 09:25:00|298|297.4|298.2|297.6|298.2|297.6|298|297.4|2
1589880600000|2020-05-19 09:30:00|298.1|297.5|298.4|297.8|298.4|297.8|298|297.4|0
1589880900000|2020-05-19 09:35:00|298.3|297.7|298.2|297.6|298.5|297.9|298.2|297.6|0
1589881200000|2020-05-19 09:40:00|298.3|297.7|298.5|297.9|298.5|297.9|298.2|297.6|0
1589881500000|2020-05-19 09:45:00|298.4|297.8|298.3|297.7|298.5|297.9|298.2|297.6|0
1589881800000|2020-05-19 09:50:00|298.2|298.05|298.3|298.05|298.35|298.05|298.2|297.95|31
1589882100000|2020-05-19 09:55:00|298.25|297.95|298.05|297.85|298.25|298.05|298|297.85|16
1589882400000|2020-05-19 10:00:00|298|297.8|297.7|297.5|298.05|297.8|297.7|297.5|8
1589882700000|2020-05-19 10:05:00|297.65|297.45|297.75|297.55|297.75|297.55|297.6|297.45|35
1589883000000|2020-05-19 10:10:00|297.7|297.6|297.7|297.5|297.85|297.65|297.65|297.45|24
1589883300000|2020-05-19 10:15:00|297.65|297.55|297.7|297.45|297.85|297.65|297.65|297.45|17
1589883600000|2020-05-19 10:20:00|297.65|297.5|297.7|297.5|297.7|297.55|297.6|297.4|26
1589883900000|2020-05-19 10:25:00|297.75|297.55|297.7|297.5|297.8|297.6|297.55|297.4|99
1589884200000|2020-05-19 10:30:00|297.65|297.45|297.7|297.55|297.7|297.55|297.5|297.3|24
1589884500000|2020-05-19 10:35:00|297.75|297.5|297.85|297.65|297.95|297.7|297.75|297.5|8
1589884800000|2020-05-19 10:40:00|297.9|297.7|298.1|297.85|298.2|297.95|297.85|297.65|2
1589885100000|2020-05-19 10:45:00|298.05|297.9|298.2|297.95|298.2|298.05|298.05|297.85|1
1589885400000|2020-05-19 10:50:00|298.15|297.9|298.1|297.9|298.15|297.95|298.1|297.9|1
1589885700000|2020-05-19 10:55:00|298.15|297.95|298.1|297.85|298.15|297.95|298.1|297.85|1
1589886000000|2020-05-19 11:00:00|298.15|297.95|298.4|298.2|298.4|298.2|298.15|297.9|20
1589886300000|2020-05-19 11:05:00|298.45|298.15|298.45|298.25|298.45|298.25|298.45|298.15|0
1589886600000|2020-05-19 11:10:00|298.4|298.3|298.4|298.2|298.45|298.3|298.35|298.15|14
1589886900000|2020-05-19 11:15:00|298.45|298.25|298.7|298.5|298.75|298.6|298.45|298.25|39
1589887200000|2020-05-19 11:20:00|298.65|298.55|298.85|298.6|298.95|298.7|298.65|298.45|25
1589887500000|2020-05-19 11:25:00|298.8|298.65|298.8|298.55|298.85|298.7|298.75|298.55|4
1589887800000|2020-05-19 11:30:00|298.85|298.6|298.75|298.55|298.9|298.65|298.7|298.5|3
1589888100000|2020-05-19 11:35:00|298.8|298.5|298.85|298.65|298.85|298.7|298.7|298.5|8
1589888400000|2020-05-19 11:40:00|298.8|298.7|298.95|298.75|298.95|298.75|298.7|298.55|44
1589888700000|2020-05-19 11:45:00|298.9|298.7|298.9|298.7|298.9|298.75|298.65|298.45|14
1589889000000|2020-05-19 11:50:00|298.85|298.65|298.6|298.35|298.85|298.65|298.5|298.3|3
1589889300000|2020-05-19 11:55:00|298.45|298.4|298.35|298.15|298.55|298.4|298.35|298.15|5
1589889600000|2020-05-19 12:00:00|298.4|298.2|298.6|298.4|298.8|298.55|298.4|298.15|46
1589889900000|2020-05-19 12:05:00|298.55|298.35|298.6|298.4|298.6|298.4|298.55|298.35|4
1589890200000|2020-05-19 12:10:00|298.55|298.45|298.4|298.15|298.55|298.45|298.35|298.15|3
1589890500000|2020-05-19 12:15:00|298.35|298.2|298.4|298.2|298.4|298.25|298.25|298.05|6
1589890800000|2020-05-19 12:20:00|298.45|298.25|298.6|298.35|298.7|298.5|298.35|298.15|71
1589891100000|2020-05-19 12:25:00|298.65|298.3|298.7|298.45|298.8|298.6|298.5|298.25|42
1589891400000|2020-05-19 12:30:00|298.65|298.5|298.75|298.5|298.8|298.55|298.65|298.3|1
1589891700000|2020-05-19 12:35:00|298.8|298.55|298.8|298.6|298.8|298.6|298.7|298.5|0
1589892000000|2020-05-19 12:40:00|298.7|298.55|298.9|298.65|298.9|298.7|298.7|298.55|11
1589892300000|2020-05-19 12:45:00|298.95|298.7|298.95|298.7|298.95|298.75|298.85|298.6|0
1589892600000|2020-05-19 12:50:00|298.9|298.65|298.8|298.55|298.9|298.65|298.8|298.55|0
1589892900000|2020-05-19 12:55:00|298.85|298.6|299|298.8|299.1|298.9|298.85|298.6|17
1589893200000|2020-05-19 13:00:00|299.05|298.85|298.75|298.5|299.1|298.9|298.75|298.5|6
1589893500000|2020-05-19 13:05:00|298.7|298.45|298.95|298.65|298.95|298.7|298.65|298.4|1
1589893800000|2020-05-19 13:10:00|298.9|298.6|298.75|298.55|298.9|298.7|298.75|298.55|32
1589894100000|2020-05-19 13:15:00|298.7|298.5|298.65|298.45|298.7|298.55|298.55|298.35|20
1589894400000|2020-05-19 13:20:00|298.7|298.4|298.75|298.5|298.75|298.55|298.6|298.4|2
1589894700000|2020-05-19 13:25:00|298.8|298.55|298.65|298.45|298.8|298.6|298.65|298.4|5
1589895000000|2020-05-19 13:30:00|298.6|298.5|298.5|298.25|299.05|298.85|298.5|298.25|84
1589895300000|2020-05-19 13:35:00|298.4|298.2|298.7|298.5|298.7|298.5|298.35|298.15|39
1589895600000|2020-05-19 13:40:00|298.75|298.45|298.7|298.55|298.85|298.65|298.6|298.4|39
1589895900000|2020-05-19 13:45:00|298.75|298.6|298.8|298.6|298.9|298.7|298.65|298.5|224
1589896200000|2020-05-19 13:50:00|298.75|298.65|298.85|298.65|298.85|298.7|298.75|298.5|93
1589896500000|2020-05-19 13:55:00|298.9|298.7|299|298.8|299.15|299|298.8|298.6|77
1589896800000|2020-05-19 14:00:00|299.15|298.85|299.1|298.85|299.2|299|298.95|298.75|43
1589897100000|2020-05-19 14:05:00|299.15|298.9|299.55|299.3|299.65|299.45|299.15|298.9|75
1589897400000|2020-05-19 14:10:00|299.5|299.25|299.45|299.25|299.55|299.35|299.3|299.15|18
1589897700000|2020-05-19 14:15:00|299.5|299.2|299.1|298.85|299.5|299.2|299.05|298.85|9
1589898000000|2020-05-19 14:20:00|299.05|298.9|299.1|298.85|299.3|299.05|299|298.8|8
1589898300000|2020-05-19 14:25:00|299.15|298.9|299.2|298.95|299.4|299.2|299.05|298.8|17
1589898600000|2020-05-19 14:30:00|299.25|299|299.2|298.9|299.45|299.25|299.1|298.85|12
1589898900000|2020-05-19 14:35:00|299.25|298.95|298.95|298.75|299.25|299|298.95|298.75|5
1589899200000|2020-05-19 14:40:00|298.9|298.7|298.85|298.55|298.9|298.7|298.65|298.45|44
1589899500000|2020-05-19 14:45:00|298.8|298.6|299.1|298.85|299.15|298.85|298.8|298.6|1
1589899800000|2020-05-19 14:50:00|299.15|298.9|299.35|299.1|299.4|299.1|299.15|298.9|2
1589900100000|2020-05-19 14:55:00|299.4|299.2|299.45|299.25|299.6|299.35|299.3|299.2|39
1589900400000|2020-05-19 15:00:00|299.5|299.2|299.75|299.55|299.75|299.55|299.4|299.2|48
1589900700000|2020-05-19 15:05:00|299.7|299.5|299.55|299.35|299.75|299.5|299.4|299.25|43
1589901000000|2020-05-19 15:10:00|299.5|299.4|299.3|299|299.7|299.5|299.25|299|25
1589901300000|2020-05-19 15:15:00|299.35|299.05|299.4|299.2|299.5|299.3|299.3|299.05|7
1589901600000|2020-05-19 15:20:00|299.45|299.25|299.65|299.4|299.65|299.4|299.35|299.1|24
1589901900000|2020-05-19 15:25:00|299.6|299.35|299.75|299.55|299.75|299.55|299.5|299.3|21
1589902200000|2020-05-19 15:30:00|299.65|299.5|299.65|299.45|299.75|299.6|299.6|299.4|37
1589902500000|2020-05-19 15:35:00|299.7|299.4|299.55|299.35|299.7|299.5|299.55|299.3|5
1589902800000|2020-05-19 15:40:00|299.6|299.4|299.5|299.35|299.7|299.5|299.5|299.3|18
1589903100000|2020-05-19 15:45:00|299.55|299.4|299.5|299.3|299.65|299.45|299.5|299.3|4
1589903400000|2020-05-19 15:50:00|299.55|299.35|299.6|299.35|299.6|299.45|299.45|299.25|3
1589903700000|2020-05-19 15:55:00|299.55|299.4|299.45|299.2|299.55|299.4|299.35|299.15|2
1589904000000|2020-05-19 16:00:00|299.5|299.25|299.4|299.15|299.55|299.3|299.35|299.15|3
1589904300000|2020-05-19 16:05:00|299.35|299.25|299.55|299.35|299.55|299.35|299.35|299.15|4
1589904600000|2020-05-19 16:10:00|299.6||299.6||299.6||299.5||1
1589904900000|2020-05-19 16:15:00|299.55|299.3|299.25|299.05|299.6|299.35|299.25|299.05|6
1589905200000|2020-05-19 16:20:00|299.3|299|299.45|299.2|299.45|299.2|299.2|299|7
1589905500000|2020-05-19 16:25:00|299.4|299.15|299.35|299.15|299.45|299.15|299.3|299.15|4
1589905800000|2020-05-19 16:30:00|299.3|299.1|299.2|299|299.4|299.2|299.15|299|2
1589906100000|2020-05-19 16:35:00|299.25|299.05|299.15|299|299.3|299.05|299.15|299|5
1589906400000|2020-05-19 16:40:00|299.2|298.95|299.3|299.1|299.3|299.1|299.15|298.95|3
1589906700000|2020-05-19 16:45:00|299.25|299.05|299.35|299.15|299.4|299.2|299.2|299.05|5
1589907000000|2020-05-19 16:50:00|299.3|299.1|299.4|299.2|299.55|299.3|299.25|299.1|20
1589907300000|2020-05-19 16:55:00|299.35|299.15|299.4|299.2|299.55|299.3|299.35|299.15|1
1589907600000|2020-05-19 17:00:00|299.35|299.15|299.25|299|299.45|299.25|299.25|299|6
1589907900000|2020-05-19 17:05:00|299.3|299.05|299.4|299.15|299.4|299.15|299.2|299|0
1589908200000|2020-05-19 17:10:00|299.45|299.2|299.4|299.2|299.45|299.2|299.4|299.15|1
1589908500000|2020-05-19 17:15:00|299.35|299.15|299.45|299.25|299.45|299.25|299.3|299.1|3
1589908800000|2020-05-19 17:20:00|299.4|299.2|299.4|299.15|299.45|299.2|299.4|299.15|4
1589909100000|2020-05-19 17:25:00|299.35|299.2|299.3|299.1|299.4|299.2|299.3|299.1|4
1589909400000|2020-05-19 17:30:00|299.25|299.05|299.3|299|299.35|299.15|299.2|299|3
1589909700000|2020-05-19 17:35:00|299.25||299.3||299.3||299.2||2
1589910000000|2020-05-19 17:40:00|299.25|299.1|299.35|299.05|299.35|299.1|299.2|299|11
1589910300000|2020-05-19 17:45:00|299.3||299.3||299.3||299.25||1
1589910600000|2020-05-19 17:50:00|299.25|299|299.2|298.95|299.3|299|299.15|298.95|4
1589910900000|2020-05-19 17:55:00|299.15||299.2||299.2||299.15||0
1589911200000|2020-05-19 18:00:00|299.25|299|299.15|298.95|299.25|299|299|298.85|10
1589911500000|2020-05-19 18:05:00|299.1|299|299.35|299.15|299.35|299.15|299.1|299|3
1589911800000|2020-05-19 18:10:00|299.3|299.1|299.5|299.25|299.5|299.3|299.3|299.1|8
1589912100000|2020-05-19 18:15:00|299.45|299.3|299.45|299.25|299.5|299.3|299.45|299.25|1
1589912400000|2020-05-19 18:20:00|299.4|299.3|299.65|299.4|299.65|299.4|299.4|299.3|2
1589912700000|2020-05-19 18:25:00|299.7|299.35|299.5|299.25|299.7|299.4|299.45|299.25|6
1589913000000|2020-05-19 18:30:00|299.45|299.2|299.45|299.25|299.5|299.25|299.3|299.1|3
1589913300000|2020-05-19 18:35:00|299.4|299.2|299.4|299.2|299.4|299.25|299.4|299.2|2
1589913600000|2020-05-19 18:40:00|299.35|299.15|299.4|299.15|299.4|299.15|299.35|299.15|4
1589913900000|2020-05-19 18:45:00|299.35|299.2|299.55|299.3|299.55|299.35|299.3|299.15|2
1589914200000|2020-05-19 18:50:00|299.5|299.25|299.35|299.1|299.5|299.25|299.35|299.1|3
1589914500000|2020-05-19 18:55:00|299.3|299.05|298.65|298.4|299.3|299.05|298.45|298.2|26
1589914800000|2020-05-19 19:00:00|298.6|298.35|298.8|298.55|298.85|298.6|298.5|298.25|1
1589915100000|2020-05-19 19:05:00|298.85|298.5|299|298.75|299|298.75|298.85|298.5|0
1589915400000|2020-05-19 19:10:00|298.95|298.7|299.35|299.1|299.4|299.1|298.9|298.65|3
1589915700000|2020-05-19 19:15:00|299.55|299.3|299.45|299.2|299.7|299.35|299.45|299.2|14
1589916000000|2020-05-19 19:20:00|299.4|299.15|299|298.75|299.4|299.15|298.9|298.75|9
1589916300000|2020-05-19 19:25:00|299.05|298.7|299.15|298.85|299.15|298.85|298.9|298.65|0
1589916600000|2020-05-19 19:30:00|299.05|298.8|298.8|298.55|299.1|298.8|298.8|298.55|2
1589916900000|2020-05-19 19:35:00|298.85|298.5|298.6|298.3|298.85|298.5|298.35|298.15|6
1589917200000|2020-05-19 19:40:00|298.55|298.25|298.6|298.3|298.75|298.5|298.55|298.25|0
1589917500000|2020-05-19 19:45:00|298.55|298.25|298.45|298.2|298.7|298.4|298.35|298.15|4
1589917800000|2020-05-19 19:50:00|298.3|298.15|298.05|297.85|298.45|298.2|298|297.85|18
1589918100000|2020-05-19 19:55:00|298.1|297.9|297.75|297.6|298.2|297.95|297.75|297.6|50
1589918400000|2020-05-19 20:00:00|297.8|297.65|298|297.8|298|297.8|297.8|297.6|27
1589918700000|2020-05-19 20:05:00|297.95|297.75|297.9|297.7|298|297.85|297.85|297.7|7
1589919000000|2020-05-19 20:10:00|297.95|297.75|297.9|297.7|297.95|297.8|297.85|297.7|10
1589919300000|2020-05-19 20:15:00|297.85|297.75|297.8|297.6|297.85|297.75|297.8|297.6|10
1589919600000|2020-05-19 20:20:00|297.85|297.65|297.85|297.65|297.85|297.65|297.85|297.65|2
1589919900000|2020-05-19 20:25:00|297.9|297.7|297.9|297.7|297.9|297.7|297.9|297.65|4
1589920200000|2020-05-19 20:30:00|298.05|297.85|298.05|297.85|298.2|297.95|298|297.85|122
1589920500000|2020-05-19 20:35:00|298|297.9|297.9|297.75|298|297.9|297.9|297.75|30
1589920800000|2020-05-19 20:40:00|297.95||297.95||297.95||297.9||6
1589921100000|2020-05-19 20:45:00|297.9|297.7|297.85|297.7|297.95|297.7|297.85|297.7|9
1589921400000|2020-05-19 20:50:00|297.8|297.65|297.65|297.45|297.85|297.65|297.6|297.35|8
1589921700000|2020-05-19 20:55:00|297.6|297.4|297.87|297.67|297.97|297.82|297.6|297.4|7
1589922000000|2020-05-19 21:00:00|297.92|297.62|298.17|297.67|298.22|297.82|297.87|297.62|0
1589922300000|2020-05-19 21:05:00|298.02|297.72|298.02|297.72|298.02|297.72|298.02|297.72|0
1589922600000|2020-05-19 21:10:00|297.87|297.87|298.07|297.47|298.07|297.87|297.87|297.47|3
1589922900000|2020-05-19 21:15:00|297.97|297.37|297.97|297.37|297.97|297.37|297.97|297.37|0
1589923500000|2020-05-19 21:25:00|297.87|297.27|297.97|297.37|297.97|297.37|297.87|297.27|0
1589924100000|2020-05-19 21:35:00|297.87|297.27|297.87|297.27|297.87|297.27|297.87|297.27|0
1589925300000|2020-05-19 21:55:00|297.97|297.37|297.97|297.37|297.97|297.37|297.97|297.37|0
1589925600000|2020-05-19 22:00:00|297.87|297.27|297.77|297.17|297.97|297.37|297.67|297.07|0
1589925900000|2020-05-19 22:05:00|297.67|297.07|297.57|296.97|297.67|297.07|297.47|296.87|0
1589926200000|2020-05-19 22:10:00|297.67|297.07|297.87|297.27|297.97|297.37|297.57|296.97|0
1589926500000|2020-05-19 22:15:00|297.97|297.37|298.07|297.47|298.17|297.57|297.97|297.37|0
1589926800000|2020-05-19 22:20:00|298.17|297.57|298.07|297.47|298.17|297.57|297.97|297.37|0
1589927100000|2020-05-19 22:25:00|297.97|297.37|297.97|297.37|298.07|297.47|297.97|297.37|0
1589927400000|2020-05-19 22:30:00|298.07|297.47|297.77|297.17|298.07|297.47|297.77|297.17|0
1589927700000|2020-05-19 22:35:00|297.67|297.07|297.87|297.27|297.97|297.37|297.57|296.97|0
1589928000000|2020-05-19 22:40:00|297.97|297.37|298.07|297.47|298.07|297.47|297.97|297.37|0
1589928300000|2020-05-19 22:45:00|297.97|297.37|297.97|297.37|298.07|297.47|297.97|297.37|0
1589928600000|2020-05-19 22:50:00|298.07|297.47|298.17|297.57|298.17|297.57|297.97|297.37|0
1589928900000|2020-05-19 22:55:00|298.27|297.67|298.17|297.57|298.27|297.67|298.17|297.57|0
1589929200000|2020-05-19 23:00:00|298.27|297.67|298.37|297.77|298.47|297.87|298.27|297.67|0
1589929500000|2020-05-19 23:05:00|298.47|297.87|298.47|297.87|298.47|297.87|298.37|297.77|0
1589929800000|2020-05-19 23:10:00|298.57|297.97|298.57|297.97|298.57|297.97|298.47|297.87|0
1589930100000|2020-05-19 23:15:00|298.47|297.87|298.47|297.87|298.47|297.87|298.37|297.77|0
1589930400000|2020-05-19 23:20:00|298.37|297.77|298.47|297.87|298.57|297.97|298.37|297.77|0
1589930700000|2020-05-19 23:25:00|298.57|297.97|298.57|297.97|298.57|297.97|298.47|297.87|0
1589931000000|2020-05-19 23:30:00|298.47|297.87|298.37|297.77|298.57|297.97|298.37|297.77|0
1589931300000|2020-05-19 23:35:00|298.47|297.87|298.47|297.87|298.47|297.87|298.37|297.77|0
1589931600000|2020-05-19 23:40:00|298.57|297.97|298.67|298.07|298.67|298.07|298.47|297.87|0
1589931900000|2020-05-19 23:45:00|298.57|297.97|298.67|298.07|298.67|298.07|298.57|297.97|0
1589932200000|2020-05-19 23:50:00|298.57|297.97|298.57|297.97|298.57|297.97|298.57|297.97|0
1589932500000|2020-05-19 23:55:00|298.47|297.87|298.57|297.97|298.57|297.97|298.47|297.87|0
1589932800000|2020-05-20 00:00:00|298.47|297.87|298.67|298.07|298.77|298.17|298.47|297.87|0
1589933100000|2020-05-20 00:05:00|298.77|298.17|298.77|298.17|298.87|298.27|298.77|298.17|0
1589933400000|2020-05-20 00:10:00|298.87|298.27|298.77|298.17|298.87|298.27|298.77|298.17|0
1589933700000|2020-05-20 00:15:00|298.67|298.07|298.77|298.17|298.87|298.27|298.67|298.07|0
1589934000000|2020-05-20 00:20:00|298.87|298.27|298.67|298.07|298.87|298.27|298.57|297.97|0
1589934300000|2020-05-20 00:25:00|298.77|298.17|299.67|299.07|299.67|299.07|298.67|298.07|0
1589934600000|2020-05-20 00:30:00|299.37|299.12|299.22|299.02|299.42|299.22|298.97|298.77|222
1589934900000|2020-05-20 00:35:00|299.17|299.07|299.17|298.97|299.27|299.07|299.07|298.87|56
1589935200000|2020-05-20 00:40:00|299.22|299.02|299.17|298.92|299.32|299.02|299.07|298.92|55
1589935500000|2020-05-20 00:45:00|299.12|298.87|299.22|299.07|299.32|299.12|298.97|298.77|68
1589935800000|2020-05-20 00:50:00|299.17|299.02|298.82|298.62|299.22|299.02|298.77|298.62|115
1589936100000|2020-05-20 00:55:00|298.77|298.57|299.22|299.02|299.42|299.27|298.62|298.42|255
1589936400000|2020-05-20 01:00:00|299.37|299.12|298.92|298.77|299.57|299.37|298.82|298.67|809
1589936700000|2020-05-20 01:05:00|298.97|298.82|298.87|298.72|299.22|299.07|298.57|298.42|640
1589937000000|2020-05-20 01:10:00|298.92|298.77|298.77|298.62|299.17|298.97|298.77|298.57|314
1589937300000|2020-05-20 01:15:00|298.82|298.67|298.82|298.62|299.12|298.92|298.82|298.57|398
1589937600000|2020-05-20 01:20:00|298.87|298.67|298.52|298.32|298.92|298.72|298.32|298.12|333
1589937900000|2020-05-20 01:25:00|298.47|298.22|298.47|298.27|298.62|298.47|298.27|298.12|312
1589938200000|2020-05-20 01:30:00|298.52|298.37|298.82|298.57|298.87|298.67|298.02|297.87|479
1589938500000|2020-05-20 01:35:00|298.77|298.62|298.77|298.57|299.12|298.92|298.72|298.52|317
1589938800000|2020-05-20 01:40:00|298.82|298.62|298.62|298.42|298.87|298.72|298.57|298.37|190
1589939100000|2020-05-20 01:45:00|298.67|298.47|298.82|298.62|298.82|298.67|298.47|298.27|249
1589939400000|2020-05-20 01:50:00|298.77|298.67|298.62|298.42|298.87|298.67|298.62|298.42|255
1589939700000|2020-05-20 01:55:00|298.57|298.37|298.57|298.37|298.62|298.42|298.42|298.22|194
1589940000000|2020-05-20 02:00:00|298.52|298.32|298.47|298.27|298.62|298.42|298.32|298.17|255
1589940300000|2020-05-20 02:05:00|298.42|298.32|298.12|297.92|298.47|298.32|298.12|297.92|331
1589940600000|2020-05-20 02:10:00|298.07|297.87|297.82|297.62|298.12|297.92|297.77|297.62|322
1589940900000|2020-05-20 02:15:00|297.77|297.57|297.52|297.32|297.92|297.72|297.47|297.27|242
1589941200000|2020-05-20 02:20:00|297.47|297.37|297.12|296.92|297.52|297.37|297.07|296.92|268
1589941500000|2020-05-20 02:25:00|297.07|296.97|296.52|296.32|297.12|296.97|296.52|296.32|275
1589941800000|2020-05-20 02:30:00|296.47|296.27|296.67|296.47|296.82|296.62|296.17|296.02|312
1589942100000|2020-05-20 02:35:00|296.62|296.42|296.67|296.52|296.77|296.62|296.57|296.42|251
1589942400000|2020-05-20 02:40:00|296.62|296.47|296.92|296.77|297.17|296.97|296.62|296.42|322
1589942700000|2020-05-20 02:45:00|296.87|296.72|296.67|296.52|296.92|296.77|296.62|296.47|193
1589943000000|2020-05-20 02:50:00|296.62|296.47|296.42|296.22|296.62|296.52|296.27|296.12|222
1589943300000|2020-05-20 02:55:00|296.37|296.17|295.87|295.72|296.47|296.32|295.82|295.67|308
1589943600000|2020-05-20 03:00:00|295.92|295.67|295.77|295.57|296.02|295.87|295.72|295.52|215
1589943900000|2020-05-20 03:05:00|295.72|295.52|295.72|295.57|295.82|295.67|295.62|295.42|123
1589944200000|2020-05-20 03:10:00|295.77|295.62|296.07|295.92|296.17|296.02|295.77|295.62|146
1589944500000|2020-05-20 03:15:00|296.02|295.87|296.17|295.97|296.27|296.12|295.82|295.67|171
1589944800000|2020-05-20 03:20:00|296.12|296.02|296.07|295.92|296.32|296.17|296.07|295.92|93
1589945100000|2020-05-20 03:25:00|296.12|295.87|296.27|296.12|296.32|296.17|296.07|295.87|75
1589945400000|2020-05-20 03:30:00|296.32|296.17|296.17|296.02|296.37|296.22|296.12|295.97|101
1589945700000|2020-05-20 03:35:00|296.12|295.97|296.37|296.17|296.37|296.22|296.12|295.97|67
1589946000000|2020-05-20 03:40:00|296.32|296.12|296.27|296.07|296.37|296.17|296.12|295.97|90
1589946300000|2020-05-20 03:45:00|296.22|296.02|296.37|296.17|296.37|296.22|296.12|295.97|65
1589946600000|2020-05-20 03:50:00|296.32|296.12|296.12|295.97|296.32|296.12|296.02|295.87|92
1589946900000|2020-05-20 03:55:00|296.17|296.02|296.12|295.97|296.37|296.22|296.07|295.87|128
1589947200000|2020-05-20 04:00:00|296.07|295.92|296.12|295.92|296.17|295.97|295.82|295.67|118
1589947500000|2020-05-20 04:05:00|296.07|295.87|296.17|295.97|296.17|296.02|295.97|295.82|91
1589947800000|2020-05-20 04:10:00|296.12|296.02|296.37|296.22|296.52|296.32|296.12|295.97|108
1589948100000|2020-05-20 04:15:00|296.42|296.27|296.42|296.27|296.52|296.37|296.37|296.27|167
1589948400000|2020-05-20 04:20:00|296.37|296.22|296.82|296.67|296.82|296.67|296.37|296.22|124
1589948700000|2020-05-20 04:25:00|296.87|296.72|296.82|296.67|297.17|296.97|296.82|296.67|164
1589949000000|2020-05-20 04:30:00|296.77|296.62|296.72|296.52|296.82|296.67|296.62|296.47|75
1589949300000|2020-05-20 04:35:00|296.67|296.57|296.72|296.57|296.77|296.62|296.62|296.42|71
1589949600000|2020-05-20 04:40:00|296.67|296.52|296.62|296.47|296.72|296.57|296.62|296.42|57
1589949900000|2020-05-20 04:45:00|296.57|296.42|296.47|296.32|296.62|296.47|296.42|296.27|78
1589950200000|2020-05-20 04:50:00|296.42|296.27|296.42|296.22|296.52|296.32|296.32|296.12|82
1589950500000|2020-05-20 04:55:00|296.47|296.27|296.42|296.27|296.57|296.42|296.37|296.22|71
1589950800000|2020-05-20 05:00:00|296.37|296.22|296.62|296.42|296.82|296.62|296.27|296.12|139
1589951100000|2020-05-20 05:05:00|296.67|296.47|297.07|296.87|297.12|296.92|296.62|296.42|233
1589951400000|2020-05-20 05:10:00|297.02|296.92|297.07|296.87|297.12|296.92|296.92|296.77|150
1589951700000|2020-05-20 05:15:00|297.02|296.92|296.87|296.72|297.12|296.92|296.77|296.57|152
1589952000000|2020-05-20 05:20:00|296.92|296.77|296.77|296.62|296.97|296.82|296.77|296.57|107
1589952300000|2020-05-20 05:25:00|296.82|296.67|297.12|296.92|297.12|296.92|296.72|296.52|159
1589952600000|2020-05-20 05:30:00|297.17|296.97|296.77|296.62|297.17|296.97|296.77|296.62|86
1589952900000|2020-05-20 05:35:00|296.82|296.67|296.87|296.72|297.02|296.87|296.82|296.67|96
1589953200000|2020-05-20 05:40:00|296.82|296.67|296.72|296.52|296.92|296.77|296.72|296.52|65
1589953500000|2020-05-20 05:45:00|296.67|296.57|296.67|296.47|296.92|296.77|296.67|296.47|76
1589953800000|2020-05-20 05:50:00|296.62|296.52|296.47|296.27|296.67|296.52|296.42|296.27|83
1589954100000|2020-05-20 05:55:00|296.42|296.32|296.52|296.32|296.57|296.42|296.42|296.27|86
1589954400000|2020-05-20 06:00:00|296.47|296.27|296.47|296.27|296.57|296.42|296.37|296.22|99
1589954700000|2020-05-20 06:05:00|296.42|296.32|296.27|296.12|296.47|296.32|296.22|296.07|111
1589955000000|2020-05-20 06:10:00|296.22|296.07|296.17|296.02|296.27|296.12|296.17|296.02|88
1589955300000|2020-05-20 06:15:00|296.12|295.97|296.17|295.97|296.37|296.17|296.12|295.97|49
1589955600000|2020-05-20 06:20:00|296.12|296.02|296.12|295.97|296.27|296.12|296.12|295.97|73
1589955900000|2020-05-20 06:25:00|296.07|295.92|295.92|295.77|296.17|296.02|295.87|295.72|75
1589956200000|2020-05-20 06:30:00|295.97|295.82|296.02|295.82|296.12|295.97|295.97|295.82|44
1589956500000|2020-05-20 06:35:00|295.97|295.87|295.82|295.67|296.02|295.87|295.72|295.57|174
1589956800000|2020-05-20 06:40:00|295.77|295.62|295.77|295.62|295.92|295.72|295.72|295.57|128
1589957100000|2020-05-20 06:45:00|295.82|295.67|296.02|295.87|296.12|295.92|295.77|295.57|77
1589957400000|2020-05-20 06:50:00|296.07|295.82|296.07|295.87|296.12|295.97|295.97|295.77|71
1589957700000|2020-05-20 06:55:00|296.12|295.92|296.02|295.87|296.17|295.97|295.97|295.82|120
1589958000000|2020-05-20 07:00:00|296.07|295.92|296.07|295.92|296.12|295.97|295.92|295.77|266
1589958300000|2020-05-20 07:05:00|296.12|295.97|296.07|295.92|296.27|296.12|296.02|295.87|125
1589958600000|2020-05-20 07:10:00|296.02|295.87|296.17|295.97|296.27|296.12|295.97|295.82|173
1589958900000|2020-05-20 07:15:00|296.22|296.02|296.12|295.92|296.22|296.07|296.02|295.87|95
1589959200000|2020-05-20 07:20:00|296.07|295.87|295.87|295.67|296.12|295.97|295.87|295.67|121
1589959500000|2020-05-20 07:25:00|295.82|295.72|295.97|295.77|296.02|295.87|295.77|295.62|114
1589959800000|2020-05-20 07:30:00|295.92|295.82|295.82|295.62|295.97|295.82|295.72|295.57|122
1589960100000|2020-05-20 07:35:00|295.77|295.57|295.82|295.62|295.82|295.67|295.72|295.52|132
1589960400000|2020-05-20 07:40:00|295.87|295.67|296.02|295.82|296.07|295.87|295.82|295.62|134
1589960700000|2020-05-20 07:45:00|295.97|295.77|295.87|295.72|296.02|295.77|295.82|295.67|146
1589961000000|2020-05-20 07:50:00|295.82|295.67|295.97|295.77|295.97|295.82|295.82|295.62|110
1589961300000|2020-05-20 07:55:00|295.92|295.82|295.92|295.72|296.02|295.82|295.87|295.67|81
1589961600000|2020-05-20 08:00:00|295.97|295.77|295.97|295.77|296.12|295.97|295.87|295.72|190
1589961900000|2020-05-20 08:05:00|295.92|295.72|296.17|296.02|296.32|296.12|295.92|295.72|103
1589962200000|2020-05-20 08:10:00|296.22|296.07|296.27|296.07|296.37|296.22|296.17|296.02|115
1589962500000|2020-05-20 08:15:00|296.22|296.12|296.57|296.37|296.62|296.47|296.22|296.07|151
1589962800000|2020-05-20 08:20:00|296.52|296.32|296.82|296.62|296.82|296.62|296.52|296.32|139
1589963100000|2020-05-20 08:25:00|296.87|296.67|296.82|296.62|296.87|296.72|296.62|296.42|146
1589963400000|2020-05-20 08:30:00|296.77|296.67|296.67|296.47|296.82|296.67|296.62|296.47|161
1589963700000|2020-05-20 08:35:00|296.72|296.52|296.92|296.72|296.97|296.77|296.67|296.47|162
1589964000000|2020-05-20 08:40:00|296.87|296.67|296.52|296.32|296.92|296.72|296.42|296.27|220
1589964300000|2020-05-20 08:45:00|296.57|296.37|296.62|296.47|296.67|296.47|296.47|296.32|202
1589964600000|2020-05-20 08:50:00|296.57|296.42|296.72|296.57|296.82|296.67|296.57|296.42|296
1589964900000|2020-05-20 08:55:00|296.67|296.52|296.57|296.37|296.77|296.57|296.47|296.32|311
1589965200000|2020-05-20 09:00:00|296.62|296.42|296.77|296.62|296.87|296.72|296.52|296.37|290
1589965500000|2020-05-20 09:05:00|296.82|296.67|296.77|296.57|296.82|296.67|296.52|296.32|172
1589965800000|2020-05-20 09:10:00|296.72|296.62|296.92|296.57|297.02|296.82|296.72|296.57|113
1589966100000|2020-05-20 09:15:00|296.77|296.62|297.07|296.82|297.07|296.92|296.77|296.62|116
1589966400000|2020-05-20 09:20:00|296.97|296.47|297.17|296.57|297.17|296.57|296.97|296.37|0
1589966700000|2020-05-20 09:25:00|297.27|296.67|297.17|296.57|297.27|296.67|297.17|296.57|2
1589967000000|2020-05-20 09:30:00|297.07|296.47|296.97|296.37|297.17|296.57|296.87|296.27|0
1589967300000|2020-05-20 09:35:00|297.07|296.47|296.87|296.27|297.07|296.47|296.87|296.27|0
1589967600000|2020-05-20 09:40:00|296.97|296.37|297.17|296.57|297.27|296.67|296.87|296.27|0
1589967900000|2020-05-20 09:45:00|297.27|296.67|297.17|296.57|297.27|296.67|297.07|296.47|0
1589968200000|2020-05-20 09:50:00|297.02|296.62|297.27|296.97|297.32|296.97|296.97|296.62|33
1589968500000|2020-05-20 09:55:00|297.32|297.02|297.62|297.37|297.62|297.42|297.32|297.02|27
1589968800000|2020-05-20 10:00:00|297.72|297.47|297.62|297.42|297.72|297.52|297.52|297.37|62
1589969100000|2020-05-20 10:05:00|297.72|297.47|297.72|297.52|297.72|297.57|297.62|297.42|29
1589969400000|2020-05-20 10:10:00|297.67|297.47|297.62|297.47|297.72|297.52|297.62|297.47|8
1589969700000|2020-05-20 10:15:00|297.67|297.52|298.17|297.87|298.17|297.97|297.67|297.52|49
1589970000000|2020-05-20 10:20:00|298.12|297.92|298.17|297.97|298.27|298.02|298.12|297.92|12
1589970300000|2020-05-20 10:25:00|298.22|297.92|297.77|297.62|298.22|297.92|297.67|297.37|63
1589970600000|2020-05-20 10:30:00|297.82|297.57|297.97|297.72|298.02|297.87|297.67|297.47|101
1589970900000|2020-05-20 10:35:00|297.92|297.67|298.07|297.82|298.12|297.97|297.87|297.67|117
1589971200000|2020-05-20 10:40:00|298.02|297.87|297.92|297.72|298.07|297.92|297.92|297.72|46
1589971500000|2020-05-20 10:45:00|297.97|297.77|298.02|297.87|298.02|297.87|297.82|297.67|41
1589971800000|2020-05-20 10:50:00|297.97|297.82|298.07|297.92|298.07|297.92|297.87|297.72|49
1589972100000|2020-05-20 10:55:00|298.02|297.87|298.07|297.82|298.07|297.92|297.97|297.77|28
1589972400000|2020-05-20 11:00:00|298.02|297.77|298.02|297.82|298.07|297.92|297.97|297.77|30
1589972700000|2020-05-20 11:05:00|297.97|297.77|297.92|297.72|298.02|297.82|297.92|297.72|29
1589973000000|2020-05-20 11:10:00|297.97|297.77|297.92|297.77|297.97|297.82|297.87|297.72|26
1589973300000|2020-05-20 11:15:00|297.97|297.87|297.92|297.72|298.02|297.87|297.87|297.72|28
1589973600000|2020-05-20 11:20:00|297.87|297.77|297.97|297.82|298.02|297.87|297.87|297.67|54
1589973900000|2020-05-20 11:25:00|298.02|297.87|298.22|298.07|298.27|298.12|297.97|297.87|130
1589974200000|2020-05-20 11:30:00|298.27|298.12|298.37|298.22|298.42|298.27|298.27|298.12|145
1589974500000|2020-05-20 11:35:00|298.42|298.27|298.57|298.42|298.62|298.42|298.37|298.22|159
1589974800000|2020-05-20 11:40:00|298.62|298.47|298.82|298.67|298.82|298.67|298.62|298.42|134
1589975100000|2020-05-20 11:45:00|298.77|298.62|298.77|298.62|298.87|298.72|298.72|298.52|123
1589975400000|2020-05-20 11:50:00|298.82|298.67|298.87|298.72|298.92|298.77|298.77|298.57|145
1589975700000|2020-05-20 11:55:00|298.82|298.67|299.02|298.87|299.02|298.87|298.82|298.67|120
1589976000000|2020-05-20 12:00:00|298.97|298.82|299.02|298.87|299.02|298.87|298.87|298.72|154
1589976300000|2020-05-20 12:05:00|298.97|298.82|299.12|298.92|299.12|298.92|298.92|298.77|192
1589976600000|2020-05-20 12:10:00|299.07|298.97|299.27|299.12|299.32|299.17|299.07|298.87|159
1589976900000|2020-05-20 12:15:00|299.32|299.17|299.42|299.27|299.47|299.32|299.27|299.12|128
1589977200000|2020-05-20 12:20:00|299.47|299.32|299.42|299.27|299.47|299.32|299.27|299.12|116
1589977500000|2020-05-20 12:25:00|299.47|299.32|299.52|299.37|299.52|299.37|299.37|299.22|157
1589977800000|2020-05-20 12:30:00|299.57|299.32|299.27|299.12|299.57|299.32|299.27|299.07|139
1589978100000|2020-05-20 12:35:00|299.22|299.07|299.22|299.07|299.27|299.12|299.17|298.97|113
1589978400000|2020-05-20 12:40:00|299.27|299.02|299.37|299.22|299.42|299.27|299.22|299.02|156
1589978700000|2020-05-20 12:45:00|299.32|299.17|299.37|299.17|299.37|299.22|299.22|299.07|157
1589979000000|2020-05-20 12:50:00|299.32|299.22|299.37|299.17|299.42|299.27|299.22|299.07|108
1589979300000|2020-05-20 12:55:00|299.32|299.22|299.52|299.37|299.57|299.42|299.32|299.12|137
1589979600000|2020-05-20 13:00:00|299.57|299.42|299.67|299.52|299.72|299.57|299.52|299.32|143
1589979900000|2020-05-20 13:05:00|299.62|299.47|299.67|299.52|299.67|299.52|299.52|299.32|136
1589980200000|2020-05-20 13:10:00|299.72|299.57|299.67|299.47|299.72|299.57|299.37|299.17|153
1589980500000|2020-05-20 13:15:00|299.72|299.52|299.72|299.52|299.82|299.67|299.67|299.47|128
1589980800000|2020-05-20 13:20:00|299.77|299.57|299.77|299.62|299.82|299.67|299.72|299.52|131
1589981100000|2020-05-20 13:25:00|299.72|299.57|299.87|299.67|299.87|299.72|299.72|299.57|145
1589981400000|2020-05-20 13:30:00|299.92|299.72|299.67|299.52|299.97|299.82|299.57|299.42|188
1589981700000|2020-05-20 13:35:00|299.72|299.57|299.77|299.57|299.82|299.67|299.42|299.22|192
1589982000000|2020-05-20 13:40:00|299.72|299.62|299.72|299.57|299.87|299.67|299.67|299.47|132
1589982300000|2020-05-20 13:45:00|299.67|299.52|299.82|299.67|299.87|299.72|299.52|299.37|167
1589982600000|2020-05-20 13:50:00|299.87|299.72|299.92|299.77|299.97|299.82|299.82|299.62|125
1589982900000|2020-05-20 13:55:00|299.87|299.72|299.92|299.62|300.07|299.92|299.77|299.52|129
1589983200000|2020-05-20 14:00:00|300.02|299.67|300.02|299.77|300.17|299.97|299.92|299.62|17
1589983500000|2020-05-20 14:05:00|299.92|299.82|300.02|299.77|300.07|299.82|299.82|299.62|14
1589983800000|2020-05-20 14:10:00|299.97|299.67|299.97|299.72|300.02|299.87|299.87|299.67|17
1589984100000|2020-05-20 14:15:00|299.92|299.67|299.82|299.67|299.97|299.67|299.67|299.42|8
1589984400000|2020-05-20 14:20:00|299.87|299.62|299.87|299.62|300.12|299.87|299.82|299.62|7
1589984700000|2020-05-20 14:25:00|299.92|299.57|299.97|299.67|299.97|299.67|299.72|299.52|6
1589985000000|2020-05-20 14:30:00|299.92|299.72|299.87|299.57|299.92|299.72|299.72|299.57|11
1589985300000|2020-05-20 14:35:00|299.92|299.62|299.97|299.77|299.97|299.77|299.82|299.62|4
1589985600000|2020-05-20 14:40:00|300.02|299.82|299.92|299.77|300.02|299.82|299.87|299.72|2
1589985900000|2020-05-20 14:45:00|299.87|299.72|299.87|299.72|300.02|299.77|299.87|299.67|18
1589986200000|2020-05-20 14:50:00|299.92|299.67|299.92|299.67|299.97|299.77|299.82|299.62|19
1589986500000|2020-05-20 14:55:00|299.97|299.72|300.12|299.92|300.12|299.97|299.97|299.72|27
1589986800000|2020-05-20 15:00:00|300.07|299.87|299.97|299.77|300.12|299.92|299.92|299.77|12
1589987100000|2020-05-20 15:05:00|299.92|299.72|300.02|299.82|300.07|299.92|299.92|299.72|7
1589987400000|2020-05-20 15:10:00|300.07|299.87|300.17|299.97|300.17|299.97|300.02|299.82|13
1589987700000|2020-05-20 15:15:00|300.12|300.02|300.27|300.12|300.27|300.12|300.07|299.92|28
1589988000000|2020-05-20 15:20:00|300.32|300.07|300.22|300.07|300.37|300.22|300.17|300.02|45
1589988300000|2020-05-20 15:25:00|300.07|300.02|300.32|300.17|300.37|300.22|300.07|299.92|37
1589988600000|2020-05-20 15:30:00|300.37|300.22|300.27|300.02|300.37|300.22|300.22|300.02|60
1589988900000|2020-05-20 15:35:00|300.22|300.07|300.17|299.97|300.27|300.12|300.07|299.87|24
1589989200000|2020-05-20 15:40:00|300.22|300.02|300.32|300.12|300.32|300.12|300.17|299.97|52
1589989500000|2020-05-20 15:45:00|300.37|300.17|300.27|300.12|300.37|300.17|300.22|300.07|11
1589989800000|2020-05-20 15:50:00|300.32|300.07|300.12|299.92|300.32|300.17|300.12|299.92|37
1589990100000|2020-05-20 15:55:00|300.07|299.87|299.97|299.77|300.12|299.92|299.87|299.62|86
1589990400000|2020-05-20 16:00:00|300.02|299.82|299.92|299.72|300.07|299.87|299.87|299.67|3
1589990700000|2020-05-20 16:05:00|299.97|299.67|299.62|299.42|299.97|299.67|299.62|299.42|39
1589991000000|2020-05-20 16:10:00|299.57|299.37|299.67|299.47|299.72|299.47|299.57|299.32|12
1589991300000|2020-05-20 16:15:00|299.77|299.57|299.57|299.32|299.77|299.57|299.42|299.22|8
1589991600000|2020-05-20 16:20:00|299.52|299.22|299.32|299.07|299.52|299.27|299.27|299.07|17
1589991900000|2020-05-20 16:25:00|299.37|299.12|299.62|299.37|299.62|299.37|299.32|299.07|8
1589992200000|2020-05-20 16:30:00|299.57|299.42|299.62|299.47|299.62|299.47|299.57|299.42|3
1589992500000|2020-05-20 16:35:00|299.57|299.42|299.52|299.32|299.62|299.42|299.47|299.27|3
1589992800000|2020-05-20 16:40:00|299.57|299.37|299.17|298.92|299.57|299.37|299.07|298.92|21
1589993100000|2020-05-20 16:45:00|299.22|298.97|299.37|299.12|299.37|299.12|298.82|298.62|17
1589993400000|2020-05-20 16:50:00|299.47|299.17|299.37|299.17|299.52|299.27|299.37|299.17|2
1589993700000|2020-05-20 16:55:00|299.32|299.12|299.47|299.22|299.47|299.22|299.27|299.02|0
1589994000000|2020-05-20 17:00:00|299.52|299.27|299.42|299.22|299.52|299.27|299.42|299.22|0
1589994300000|2020-05-20 17:05:00|299.47|299.17|299.12|298.87|299.47|299.17|299.12|298.87|5
1589994600000|2020-05-20 17:10:00|299.17|298.82|299.27|299.02|299.32|299.12|298.97|298.77|7
1589994900000|2020-05-20 17:15:00|299.22|298.97|299.07|298.87|299.22|298.97|299.07|298.82|1
1589995200000|2020-05-20 17:20:00|299.02|298.82|298.82|298.62|299.02|298.82|298.72|298.52|30
1589995500000|2020-05-20 17:25:00|298.77|298.57|298.77|298.57|298.82|298.62|298.72|298.52|11
1589995800000|2020-05-20 17:30:00|298.82|298.62|298.67|298.52|298.87|298.67|298.67|298.47|3
1589996100000|2020-05-20 17:35:00|298.62|298.47|298.87|298.72|298.92|298.72|298.62|298.42|14
1589996400000|2020-05-20 17:40:00|298.92|298.67|298.97|298.82|298.97|298.82|298.87|298.67|15
1589996700000|2020-05-20 17:45:00|299.02|298.77|299.02|298.82|299.02|298.87|298.87|298.72|18
1589997000000|2020-05-20 17:50:00|298.97|298.77|298.92|298.72|299.02|298.82|298.92|298.72|0
1589997300000|2020-05-20 17:55:00|298.97|298.67|298.97|298.52|299.07|298.67|298.77|298.47|9
1589997600000|2020-05-20 18:00:00|298.92|298.57|299.12|298.57|299.17|298.77|298.72|298.42|1
1589997900000|2020-05-20 18:05:00|299.17|298.62|299.07|298.77|299.47|299.12|299.07|298.62|5
1589998200000|2020-05-20 18:10:00|299.12|298.72|299.02|298.72|299.12|298.77|298.97|298.72|0
1589998500000|2020-05-20 18:15:00|299.12|298.82|299.02|298.72|299.12|298.92|298.87|298.62|2
1589998800000|2020-05-20 18:20:00|299.07|298.77|299.17|298.87|299.17|298.87|299.02|298.77|0
1589999100000|2020-05-20 18:25:00|299.12|298.82|299.07|298.82|299.12|298.82|299.07|298.77|0
1589999400000|2020-05-20 18:30:00|299.02|298.77|299.22|298.97|299.22|298.97|299.02|298.77|0
1589999700000|2020-05-20 18:35:00|299.17|298.92|299.12|298.87|299.22|298.97|299.12|298.87|2
1590000000000|2020-05-20 18:40:00|299.07|298.82|299.22|298.97|299.27|298.97|299.07|298.82|8
1590000300000|2020-05-20 18:45:00|299.17|298.92|299.32|299.07|299.32|299.07|299.07|298.87|1
1590000600000|2020-05-20 18:50:00|299.37|299.12|299.52|299.27|299.52|299.27|299.32|299.07|7
1590000900000|2020-05-20 18:55:00|299.47|299.22|299.42|299.17|299.47|299.27|299.37|299.12|12
1590001200000|2020-05-20 19:00:00|299.37|299.22|299.32|299.07|299.52|299.27|299.27|299.07|2
1590001500000|2020-05-20 19:05:00|299.27|299.02|299.27|299.02|299.32|299.07|299.22|299.02|0
1590001800000|2020-05-20 19:10:00|299.22|299.07|299.22|298.97|299.32|299.07|299.02|298.82|11
1590002100000|2020-05-20 19:15:00|299.12|298.92|299.27|299.02|299.27|299.02|299.02|298.82|11
1590002400000|2020-05-20 19:20:00|299.32|299.07|299.42|299.17|299.42|299.17|299.32|299.07|1
1590002700000|2020-05-20 19:25:00|299.32|299.22|299.47|299.22|299.47|299.27|299.32|299.12|6
1590003000000|2020-05-20 19:30:00|299.42|299.27|299.37|299.12|299.52|299.27|299.27|299.07|1
1590003300000|2020-05-20 19:35:00|299.42|299.17|299.47|299.27|299.52|299.27|299.42|299.17|0
1590003600000|2020-05-20 19:40:00|299.42|299.22|299.47|299.27|299.47|299.27|299.42|299.17|1
1590003900000|2020-05-20 19:45:00|299.42|299.22|299.22|298.97|299.52|299.32|299.17|298.97|8
1590004200000|2020-05-20 19:50:00|299.17|299.02|299.27|298.97|299.32|299.02|299.07|298.87|0
1590004500000|2020-05-20 19:55:00|299.32|299.02|299.42|299.22|299.52|299.27|299.27|299.02|19
1590004800000|2020-05-20 20:00:00|299.52|299.27|299.52|299.32|299.52|299.37|299.42|299.27|9
1590005100000|2020-05-20 20:05:00|299.57|299.37|299.62|299.42|299.72|299.47|299.57|299.37|3
1590005400000|2020-05-20 20:10:00|299.57|299.37|299.57|299.32|299.57|299.37|299.52|299.32|0
1590005700000|2020-05-20 20:15:00|299.52||299.52||299.57||299.47||2
1590006000000|2020-05-20 20:20:00|299.47||299.52||299.52||299.47||3
1590006300000|2020-05-20 20:25:00|299.47||299.52||299.52||299.47||2
1590006600000|2020-05-20 20:30:00|299.72|299.47|299.67|299.47|299.72|299.57|299.52|299.37|70
1590006900000|2020-05-20 20:35:00|299.72|299.52|299.67|299.47|299.72|299.52|299.67|299.47|1
1590007200000|2020-05-20 20:40:00|299.72|299.52|299.77|299.37|299.82|299.62|299.62|299.32|14
1590007500000|2020-05-20 20:45:00|299.82|299.42|299.67|299.52|299.92|299.67|299.57|299.37|78
1590007800000|2020-05-20 20:50:00|299.87|299.47|299.72|299.37|299.92|299.57|299.62|299.37|11
1590008100000|2020-05-20 20:55:00|299.77|299.42|299.72|299.27|299.82|299.52|299.42|299.27|8
1590008400000|2020-05-20 21:00:00|299.87||300.02||300.02||299.87||0
1590009000000|2020-05-20 21:10:00|299.97|299.32|299.97|299.37|299.97|299.37|299.97|299.27|0
1590009300000|2020-05-20 21:15:00|299.87|299.27|299.87|299.27|299.87|299.27|299.87|299.27|0
1590011400000|2020-05-20 21:50:00|299.97|299.37|299.97|299.37|299.97|299.37|299.97|299.37|0
1590011700000|2020-05-20 21:55:00|299.87|299.27|299.87|299.27|299.87|299.27|299.87|299.27|0
1590012000000|2020-05-20 22:00:00|299.97|299.37|299.87|299.27|299.97|299.37|299.77|299.17|0
1590012300000|2020-05-20 22:05:00|299.97|299.37|299.77|299.17|299.97|299.37|299.77|299.17|0
1590012600000|2020-05-20 22:10:00|299.87|299.27|299.67|299.07|299.87|299.27|299.57|298.97|0
1590012900000|2020-05-20 22:15:00|299.77|299.17|299.67|299.07|299.77|299.17|299.67|299.07|0
1590013200000|2020-05-20 22:20:00|299.57|298.97|299.57|298.97|299.67|299.07|299.57|298.97|0
1590013500000|2020-05-20 22:25:00|299.67|299.07|299.57|298.97|299.67|299.07|299.57|298.97|0
1590013800000|2020-05-20 22:30:00|299.67|299.07|299.77|299.17|299.77|299.17|299.57|298.97|0
1590014100000|2020-05-20 22:35:00|299.67|299.07|299.77|299.17|299.87|299.27|299.67|299.07|0
1590014400000|2020-05-20 22:40:00|299.87|299.27|299.57|298.97|299.87|299.27|299.57|298.97|0
1590014700000|2020-05-20 22:45:00|299.67|299.07|299.67|299.07|299.67|299.07|299.57|298.97|0
1590015000000|2020-05-20 22:50:00|299.66|299.06|299.66|299.06|299.66|299.06|299.66|299.06|0
1590015300000|2020-05-20 22:55:00|299.56|298.96|299.56|298.96|299.66|299.06|299.46|298.86|0
1590015600000|2020-05-20 23:00:00|299.66|299.06|299.56|298.96|299.66|299.06|299.56|298.96|0
1590015900000|2020-05-20 23:05:00|299.66|299.06|299.56|298.96|299.66|299.06|299.56|298.96|0
1590016200000|2020-05-20 23:10:00|299.66|299.06|299.56|298.96|299.66|299.06|299.56|298.96|0
1590016500000|2020-05-20 23:15:00|299.66|299.06|299.56|298.96|299.66|299.06|299.46|298.86|0
1590016800000|2020-05-20 23:20:00|299.46|298.86|299.56|298.96|299.56|298.96|299.46|298.86|0
1590017100000|2020-05-20 23:25:00|299.46|298.86|299.46|298.86|299.56|298.96|299.46|298.86|0
1590017400000|2020-05-20 23:30:00|299.56|298.96|299.46|298.86|299.56|298.96|299.46|298.86|0
1590017700000|2020-05-20 23:35:00|299.36|298.76|299.46|298.86|299.46|298.86|299.36|298.76|0
1590018000000|2020-05-20 23:40:00|299.36|298.76|299.46|298.86|299.56|298.96|299.36|298.76|0
1590018300000|2020-05-20 23:45:00|299.56|298.96|299.36|298.76|299.56|298.96|299.36|298.76|0
1590018600000|2020-05-20 23:50:00|299.46|298.86|299.46|298.86|299.46|298.86|299.46|298.86|0
1590018900000|2020-05-20 23:55:00|299.36|298.76|299.36|298.76|299.46|298.86|299.36|298.76|0
1590019200000|2020-05-21 00:00:00|299.16|298.56|299.16|298.56|299.26|298.66|299.16|298.56|0
1590019500000|2020-05-21 00:05:00|299.26|298.66|299.06|298.46|299.26|298.66|299.06|298.46|0
1590019800000|2020-05-21 00:10:00|298.96|298.36|299.06|298.46|299.06|298.46|298.96|298.36|0
1590020100000|2020-05-21 00:15:00|299.16|298.56|298.76|298.16|299.16|298.56|298.76|298.16|0
1590020400000|2020-05-21 00:20:00|298.56|297.96|298.26|297.66|298.56|297.96|298.26|297.66|0
1590020700000|2020-05-21 00:25:00|298.76|298.16|299.16|298.56|299.26|298.66|298.76|298.16|0
1590021000000|2020-05-21 00:30:00|298.76|298.46|299.06|298.86|299.11|298.91|298.61|298.46|142
1590021300000|2020-05-21 00:35:00|299.01|298.81|299.16|298.96|299.16|298.96|298.86|298.66|99
1590021600000|2020-05-21 00:40:00|299.11|299.01|299.41|299.21|299.46|299.26|299.11|298.96|124
1590021900000|2020-05-21 00:45:00|299.46|299.26|299.66|299.51|300.01|299.86|299.41|299.21|205
1590022200000|2020-05-21 00:50:00|299.71|299.56|299.11|298.96|299.71|299.56|299.11|298.96|207
1590022500000|2020-05-21 00:55:00|299.16|298.91|299.91|299.76|300.06|299.86|299.06|298.86|570
1590022800000|2020-05-21 01:00:00|299.81|299.61|298.66|298.51|299.81|299.61|298.46|298.31|844
1590023100000|2020-05-21 01:05:00|298.71|298.56|298.81|298.66|299.11|298.91|298.51|298.31|605
1590023400000|2020-05-21 01:10:00|298.86|298.71|298.86|298.71|299.01|298.86|298.76|298.61|455
1590023700000|2020-05-21 01:15:00|298.81|298.66|298.41|298.26|298.81|298.66|297.96|297.76|540
1590024000000|2020-05-21 01:20:00|298.46|298.31|297.96|297.81|298.51|298.31|297.91|297.71|307
1590024300000|2020-05-21 01:25:00|298.01|297.86|298.31|298.11|298.31|298.16|297.96|297.81|593
1590024600000|2020-05-21 01:30:00|298.36|298.16|298.01|297.81|298.46|298.31|297.96|297.81|281
1590024900000|2020-05-21 01:35:00|298.06|297.91|298.06|297.86|298.26|298.11|298.01|297.81|266
1590025200000|2020-05-21 01:40:00|298.01|297.91|297.46|297.21|298.06|297.91|297.41|297.21|281
1590025500000|2020-05-21 01:45:00|297.41|297.16|297.21|297.01|297.41|297.16|296.96|296.81|249
1590025800000|2020-05-21 01:50:00|297.16|296.91|297.11|296.96|297.36|297.16|296.81|296.66|418
1590026100000|2020-05-21 01:55:00|297.16|297.01|296.91|296.71|297.21|297.01|296.81|296.61|230
1590026400000|2020-05-21 02:00:00|296.86|296.61|296.66|296.51|297.06|296.86|296.66|296.51|403
1590026700000|2020-05-21 02:05:00|296.61|296.46|296.16|295.96|296.66|296.51|296.11|295.96|339
1590027000000|2020-05-21 02:10:00|296.11|295.91|295.91|295.71|296.16|295.96|295.91|295.71|274
1590027300000|2020-05-21 02:15:00|295.86|295.66|296.36|296.16|296.36|296.21|295.76|295.56|316
1590027600000|2020-05-21 02:20:00|296.31|296.11|296.11|295.91|296.31|296.16|295.96|295.81|256
1590027900000|2020-05-21 02:25:00|296.06|295.96|295.96|295.76|296.16|296.01|295.81|295.61|387
1590028200000|2020-05-21 02:30:00|295.91|295.71|296.46|296.26|296.56|296.31|295.66|295.46|206
1590028500000|2020-05-21 02:35:00|296.51|296.31|296.71|296.51|296.81|296.66|296.41|296.26|157
1590028800000|2020-05-21 02:40:00|296.76|296.56|296.91|296.71|296.91|296.71|296.61|296.41|254
1590029100000|2020-05-21 02:45:00|296.96|296.76|297.26|297.06|297.31|297.16|296.81|296.66|147
1590029400000|2020-05-21 02:50:00|297.31|297.11|297.46|297.26|297.51|297.36|297.16|297.01|220
1590029700000|2020-05-21 02:55:00|297.51|297.31|297.41|297.21|297.56|297.41|297.36|297.16|279
1590030000000|2020-05-21 03:00:00|297.36|297.26|297.46|297.26|297.46|297.31|297.36|297.16|201
1590030300000|2020-05-21 03:05:00|297.41|297.31|297.46|297.26|297.56|297.36|297.41|297.26|125
1590030600000|2020-05-21 03:10:00|297.51|297.31|297.71|297.51|297.71|297.51|297.46|297.26|277
1590030900000|2020-05-21 03:15:00|297.76|297.56|297.86|297.66|297.91|297.71|297.76|297.56|136
1590031200000|2020-05-21 03:20:00|297.81|297.61|297.76|297.56|297.91|297.71|297.71|297.56|164
1590031500000|2020-05-21 03:25:00|297.81|297.61|297.96|297.76|297.96|297.81|297.76|297.56|307
1590031800000|2020-05-21 03:30:00|297.91|297.81|297.61|297.41|298.01|297.81|297.61|297.41|140
1590032100000|2020-05-21 03:35:00|297.56|297.36|297.71|297.51|297.71|297.56|297.46|297.26|99
1590032400000|2020-05-21 03:40:00|297.66|297.46|297.61|297.46|297.81|297.61|297.56|297.36|382
1590032700000|2020-05-21 03:45:00|297.66|297.51|297.66|297.46|297.76|297.61|297.56|297.41|216
1590033000000|2020-05-21 03:50:00|297.61|297.51|297.76|297.56|297.86|297.66|297.51|297.36|99
1590033300000|2020-05-21 03:55:00|297.71|297.61|297.76|297.56|297.86|297.71|297.66|297.51|83
1590033600000|2020-05-21 04:00:00|297.81|297.61|297.61|297.41|297.81|297.61|297.51|297.31|104
1590033900000|2020-05-21 04:05:00|297.56|297.46|297.56|297.36|297.66|297.46|297.46|297.26|58
1590034200000|2020-05-21 04:10:00|297.51|297.31|297.51|297.31|297.66|297.51|297.41|297.21|46
1590034500000|2020-05-21 04:15:00|297.56|297.36|297.66|297.46|297.66|297.51|297.51|297.31|29
1590034800000|2020-05-21 04:20:00|297.61|297.51|297.86|297.66|297.86|297.71|297.61|297.46|78
1590035100000|2020-05-21 04:25:00|297.81|297.61|297.76|297.56|297.86|297.71|297.66|297.51|97
1590035400000|2020-05-21 04:30:00|297.71|297.61|297.86|297.66|297.86|297.66|297.71|297.51|51
1590035700000|2020-05-21 04:35:00|297.81|297.61|297.66|297.51|297.81|297.61|297.66|297.51|60
1590036000000|2020-05-21 04:40:00|297.71|297.46|297.51|297.31|297.71|297.46|297.46|297.26|52
1590036300000|2020-05-21 04:45:00|297.56|297.36|297.46|297.31|297.56|297.41|297.41|297.26|47
1590036600000|2020-05-21 04:50:00|297.41|297.26|297.71|297.56|297.76|297.56|297.41|297.26|65
1590036900000|2020-05-21 04:55:00|297.66|297.51|297.71|297.56|297.86|297.66|297.66|297.51|87
1590037200000|2020-05-21 05:00:00|297.66|297.51|297.71|297.51|297.76|297.61|297.61|297.41|141
1590037500000|2020-05-21 05:05:00|297.66|297.56|297.81|297.61|297.81|297.66|297.66|297.46|133
1590037800000|2020-05-21 05:10:00|297.86|297.66|297.61|297.46|297.86|297.66|297.61|297.46|114
1590038100000|2020-05-21 05:15:00|297.56|297.41|297.56|297.36|297.66|297.51|297.56|297.36|77
1590038400000|2020-05-21 05:20:00|297.61|297.41|297.66|297.46|297.71|297.56|297.56|297.41|82
1590038700000|2020-05-21 05:25:00|297.61|297.41|297.36|297.21|297.61|297.41|297.36|297.21|88
1590039000000|2020-05-21 05:30:00|297.41|297.26|297.51|297.36|297.56|297.36|297.36|297.21|93
1590039300000|2020-05-21 05:35:00|297.56|297.41|297.31|297.11|297.56|297.41|297.26|297.11|47
1590039600000|2020-05-21 05:40:00|297.26|297.06|297.36|297.11|297.36|297.21|297.06|296.86|113
1590039900000|2020-05-21 05:45:00|297.31|297.01|297.21|297.01|297.31|297.16|297.11|296.91|47
1590040200000|2020-05-21 05:50:00|297.16|296.96|297.26|297.06|297.36|297.21|297.16|296.96|47
1590040500000|2020-05-21 05:55:00|297.21|297.11|297.31|297.11|297.46|297.31|297.21|297.06|76
1590040800000|2020-05-21 06:00:00|297.36|297.16|297.16|296.96|297.36|297.21|296.91|296.76|86
1590041100000|2020-05-21 06:05:00|297.21|297.01|297.16|296.96|297.26|297.06|297.06|296.91|49
1590041400000|2020-05-21 06:10:00|297.11|296.91|297.16|296.96|297.21|297.01|297.06|296.91|38
1590041700000|2020-05-21 06:15:00|297.11|296.91|297.01|296.81|297.16|296.96|296.91|296.76|45
1590042000000|2020-05-21 06:20:00|296.96|296.76|296.81|296.61|297.01|296.81|296.66|296.46|99
1590042300000|2020-05-21 06:25:00|296.76|296.56|296.61|296.41|296.81|296.61|296.56|296.41|73
1590042600000|2020-05-21 06:30:00|296.56|296.36|296.71|296.51|296.76|296.56|296.46|296.31|119
1590042900000|2020-05-21 06:35:00|296.66|296.46|296.66|296.46|296.76|296.56|296.56|296.41|52
1590043200000|2020-05-21 06:40:00|296.61|296.51|296.76|296.56|296.76|296.61|296.61|296.46|65
1590043500000|2020-05-21 06:45:00|296.71|296.61|296.71|296.51|296.76|296.61|296.56|296.36|88
1590043800000|2020-05-21 06:50:00|296.66|296.46|296.66|296.46|296.71|296.51|296.51|296.31|149
1590044100000|2020-05-21 06:55:00|296.61|296.51|296.56|296.41|296.66|296.51|296.56|296.41|67
1590044400000|2020-05-21 07:00:00|296.61|296.36|296.46|296.31|296.61|296.36|296.26|296.06|276
1590044700000|2020-05-21 07:05:00|296.51|296.26|296.36|296.16|296.51|296.31|296.31|296.11|109
1590045000000|2020-05-21 07:10:00|296.41|296.21|296.36|296.16|296.46|296.31|296.31|296.16|90
1590045300000|2020-05-21 07:15:00|296.31|296.21|296.51|296.36|296.56|296.36|296.26|296.11|132
1590045600000|2020-05-21 07:20:00|296.46|296.31|296.36|296.16|296.51|296.31|296.31|296.16|93
1590045900000|2020-05-21 07:25:00|296.31|296.21|296.56|296.36|296.56|296.36|296.31|296.16|77
1590046200000|2020-05-21 07:30:00|296.51|296.41|296.71|296.56|296.81|296.61|296.51|296.36|96
1590046500000|2020-05-21 07:35:00|296.76|296.61|296.91|296.76|296.96|296.81|296.71|296.56|113
1590046800000|2020-05-21 07:40:00|296.86|296.71|296.56|296.36|296.91|296.71|296.41|296.26|87
1590047100000|2020-05-21 07:45:00|296.51|296.31|296.51|296.36|296.56|296.41|296.41|296.21|69
1590047400000|2020-05-21 07:50:00|296.56|296.31|296.51|296.36|296.61|296.41|296.36|296.21|81
1590047700000|2020-05-21 07:55:00|296.56|296.31|296.51|296.31|296.56|296.41|296.41|296.26|111
1590048000000|2020-05-21 08:00:00|296.56|296.36|296.76|296.56|296.91|296.76|296.56|296.36|116
1590048300000|2020-05-21 08:05:00|296.71|296.51|296.46|296.26|296.76|296.56|296.46|296.26|178
1590048600000|2020-05-21 08:10:00|296.51|296.31|296.51|296.31|296.56|296.41|296.41|296.26|103
1590048900000|2020-05-21 08:15:00|296.46|296.26|296.46|296.26|296.61|296.46|296.41|296.26|147
1590049200000|2020-05-21 08:20:00|296.51|296.31|296.41|296.26|296.56|296.41|296.31|296.16|136
1590049500000|2020-05-21 08:25:00|296.36|296.21|296.51|296.31|296.56|296.36|296.36|296.16|126
1590049800000|2020-05-21 08:30:00|296.46|296.36|296.51|296.36|296.61|296.46|296.46|296.31|155
1590050100000|2020-05-21 08:35:00|296.56|296.41|296.71|296.51|296.76|296.56|296.56|296.36|108
1590050400000|2020-05-21 08:40:00|296.66|296.56|296.66|296.46|296.71|296.56|296.51|296.36|143
1590050700000|2020-05-21 08:45:00|296.61|296.51|296.61|296.46|296.66|296.51|296.56|296.41|159
1590051000000|2020-05-21 08:50:00|296.56|296.41|296.61|296.46|296.76|296.56|296.51|296.36|236
1590051300000|2020-05-21 08:55:00|296.66|296.51|296.71|296.56|296.76|296.61|296.61|296.46|189
1590051600000|2020-05-21 09:00:00|295.38|295.23|295.23|295.03|295.63|295.43|294.93|294.78|594
1590051900000|2020-05-21 09:05:00|295.33|295.13|295.13|294.93|295.33|295.13|295.03|294.88|179
1590052200000|2020-05-21 09:10:00|295.18|294.98|295.23|295.08|295.28|295.13|295.13|294.93|77
1590052500000|2020-05-21 09:15:00|295.28|295.03|295.23|295.03|295.28|295.08|295.13|294.88|139
1590052800000|2020-05-21 09:20:00|295.33|294.73|295.73|295.13|295.73|295.13|295.23|294.63|0
1590053100000|2020-05-21 09:25:00|295.83|295.23|295.93|295.33|296.03|295.43|295.73|295.13|15
1590053400000|2020-05-21 09:30:00|295.83|295.23|295.63|295.03|295.93|295.33|295.63|295.03|0
1590053700000|2020-05-21 09:35:00|295.53|294.93|295.43|294.83|295.73|295.13|295.33|294.73|0
1590054000000|2020-05-21 09:40:00|295.53|294.93|295.43|294.83|295.53|294.93|295.33|294.73|0
1590054300000|2020-05-21 09:45:00|295.33|294.73|295.33|294.73|295.53|294.93|295.33|294.73|0
1590054600000|2020-05-21 09:50:00|295.28|295.03|294.93|294.73|295.28|295.03|294.88|294.73|50
1590054900000|2020-05-21 09:55:00|294.98|294.78|294.73|294.53|294.98|294.78|294.73|294.53|12
1590055200000|2020-05-21 10:00:00|294.68|294.48|294.53|294.38|294.73|294.48|294.53|294.33|18
1590055500000|2020-05-21 10:05:00|294.58|294.43|294.53|294.33|294.63|294.48|294.48|294.33|15
1590055800000|2020-05-21 10:10:00|294.48|294.28|294.78|294.58|294.83|294.63|294.33|294.18|45
1590056100000|2020-05-21 10:15:00|294.73|294.53|294.73|294.53|294.73|294.58|294.48|294.28|33
1590056400000|2020-05-21 10:20:00|294.68|294.48|294.63|294.43|294.73|294.53|294.63|294.38|15
1590056700000|2020-05-21 10:25:00|294.68|294.38|294.73|294.53|294.78|294.63|294.63|294.38|11
1590057000000|2020-05-21 10:30:00|294.68|294.48|294.68|294.48|294.73|294.53|294.63|294.43|0
1590057300000|2020-05-21 10:35:00|294.63|294.53|294.73|294.53|294.78|294.58|294.63|294.48|38
1590057600000|2020-05-21 10:40:00|294.68|294.58|294.58|294.38|294.73|294.58|294.53|294.38|28
1590057900000|2020-05-21 10:45:00|294.53|294.43|294.68|294.48|294.68|294.48|294.53|294.33|0
1590058200000|2020-05-21 10:50:00|294.63|294.43|294.68|294.48|294.73|294.53|294.63|294.38|18
1590058500000|2020-05-21 10:55:00|294.63|294.43|294.63|294.43|294.68|294.48|294.53|294.38|13
1590058800000|2020-05-21 11:00:00|294.68|294.48|294.83|294.63|294.83|294.63|294.68|294.43|20
1590059100000|2020-05-21 11:05:00|294.78|294.58|294.93|294.73|294.93|294.73|294.78|294.58|7
1590059400000|2020-05-21 11:10:00|294.98|294.78|294.93|294.68|294.98|294.78|294.83|294.63|1
1590059700000|2020-05-21 11:15:00|294.88|294.63|295.03|294.78|295.03|294.78|294.88|294.63|1
1590060000000|2020-05-21 11:20:00|294.98|294.83|295.08|294.83|295.08|294.88|294.93|294.73|24
1590060300000|2020-05-21 11:25:00|295.03|294.88|295.03|294.78|295.13|294.88|295.03|294.78|5
1590060600000|2020-05-21 11:30:00|294.98|294.73|294.88|294.63|294.98|294.73|294.78|294.53|25
1590060900000|2020-05-21 11:35:00|294.83|294.58|294.83|294.63|294.83|294.63|294.78|294.58|4
1590061200000|2020-05-21 11:40:00|294.88|294.68|294.88|294.68|294.93|294.73|294.83|294.68|3
1590061500000|2020-05-21 11:45:00|294.83|294.63|294.58|294.38|294.88|294.68|294.58|294.38|14
1590061800000|2020-05-21 11:50:00|294.53|294.43|294.38|294.18|294.63|294.43|294.38|294.18|13
1590062100000|2020-05-21 11:55:00|294.43|294.23|294.38|294.08|294.43|294.23|294.08|293.93|32
1590062400000|2020-05-21 12:00:00|294.43|294.18|294.53|294.28|294.63|294.38|294.23|294.03|22
1590062700000|2020-05-21 12:05:00|294.58|294.33|294.63|294.38|294.93|294.63|294.48|294.23|21
1590063000000|2020-05-21 12:10:00|294.68|294.43|294.83|294.58|294.83|294.58|294.68|294.43|1
1590063300000|2020-05-21 12:15:00|294.88|294.63|294.98|294.78|294.98|294.78|294.88|294.63|3
1590063600000|2020-05-21 12:20:00|295.03|294.83|295.08|294.88|295.13|294.88|295.03|294.83|2
1590063900000|2020-05-21 12:25:00|295.03|294.83|295.08|294.78|295.18|294.88|294.98|294.78|2
1590064200000|2020-05-21 12:30:00|295.03|294.83|294.93|294.68|295.13|294.83|294.88|294.68|2
1590064500000|2020-05-21 12:35:00|294.88|294.73|295.68|295.43|295.68|295.48|294.88|294.73|22
1590064800000|2020-05-21 12:40:00|295.63|295.53|295.68|295.43|295.68|295.53|295.58|295.33|5
1590065100000|2020-05-21 12:45:00|295.73|295.48|295.68|295.48|295.88|295.63|295.63|295.43|8
1590065400000|2020-05-21 12:50:00|295.63|295.53|295.28|295.03|295.68|295.53|295.18|295.03|7
1590065700000|2020-05-21 12:55:00|295.23|294.98|295.33|295.08|295.33|295.08|295.23|294.93|0
1590066000000|2020-05-21 13:00:00|295.28|295.03|295.23|294.98|295.28|295.03|295.23|294.98|0
1590066300000|2020-05-21 13:05:00|295.28|295.03|295.28|295.03|295.33|295.13|295.18|295.03|6
1590066600000|2020-05-21 13:10:00|295.33|295.08|295.58|295.38|295.58|295.38|295.23|295.03|12
1590066900000|2020-05-21 13:15:00|295.53|295.33|295.43|295.23|295.63|295.43|295.38|295.18|14
1590067200000|2020-05-21 13:20:00|295.48|295.28|295.48|295.33|295.58|295.38|295.43|295.28|27
1590067500000|2020-05-21 13:25:00|295.43|295.28|295.68|295.48|295.68|295.48|295.33|295.18|38
1590067800000|2020-05-21 13:30:00|295.63|295.38|295.53|295.38|295.68|295.48|295.33|295.13|68
1590068100000|2020-05-21 13:35:00|295.58|295.33|295.98|295.73|295.98|295.73|295.53|295.33|20
1590068400000|2020-05-21 13:40:00|296.03|295.78|296.28|295.93|296.33|296.08|295.93|295.68|9
1590068700000|2020-05-21 13:45:00|296.33|295.98|296.08|295.83|296.33|296.03|295.98|295.68|20
1590069000000|2020-05-21 13:50:00|296.03|295.78|295.73|295.48|296.03|295.78|295.68|295.43|25
1590069300000|2020-05-21 13:55:00|295.68|295.38|295.88|295.63|295.88|295.63|295.53|295.28|23
1590069600000|2020-05-21 14:00:00|295.93|295.58|295.48|295.23|296.08|295.88|295.48|295.23|13
1590069900000|2020-05-21 14:05:00|295.53|295.28|295.58|295.33|295.63|295.43|295.33|295.08|19
1590070200000|2020-05-21 14:10:00|295.63|295.38|295.58|295.38|295.78|295.58|295.53|295.33|27
1590070500000|2020-05-21 14:15:00|295.53|295.33|295.68|295.48|295.73|295.53|295.43|295.23|44
1590070800000|2020-05-21 14:20:00|295.73|295.53|295.83|295.63|295.83|295.63|295.63|295.43|38
1590071100000|2020-05-21 14:25:00|295.78|295.58|295.48|295.23|295.83|295.63|295.43|295.23|31
1590071400000|2020-05-21 14:30:00|295.43|295.18|294.98|294.73|295.43|295.18|294.88|294.73|27
1590071700000|2020-05-21 14:35:00|294.93|294.68|294.23|293.98|294.93|294.68|294.23|293.93|53
1590072000000|2020-05-21 14:40:00|294.28|294.03|294.58|294.33|294.58|294.38|294.28|294.03|6
1590072300000|2020-05-21 14:45:00|294.53|294.38|294.53|294.28|294.58|294.43|294.43|294.18|23
1590072600000|2020-05-21 14:50:00|294.58|294.33|294.63|294.43|294.73|294.53|294.53|294.28|21
1590072900000|2020-05-21 14:55:00|294.58|294.48|294.78|294.58|294.83|294.68|294.58|294.38|32
1590073200000|2020-05-21 15:00:00|294.73|294.53|294.18|293.98|294.73|294.58|294.18|293.98|34
1590073500000|2020-05-21 15:05:00|294.13|293.93|294.13|293.93|294.13|293.93|293.98|293.78|57
1590073800000|2020-05-21 15:10:00|294.23|293.88|294.23|294.03|294.28|294.08|294.08|293.88|42
1590074100000|2020-05-21 15:15:00|293.98|293.98|293.88|293.63|294.08|293.98|293.88|293.63|13
1590074400000|2020-05-21 15:20:00|293.73|293.68|293.73|293.53|293.73|293.73|293.73|293.48|22
1590074700000|2020-05-21 15:25:00|293.68|293.48|293.93|293.68|293.93|293.73|293.58|293.38|67
1590075000000|2020-05-21 15:30:00|293.98|293.73|294.08|293.88|294.08|293.93|293.93|293.68|5
1590075300000|2020-05-21 15:35:00|294.13|293.83|294.28|294.08|294.28|294.13|294.13|293.83|129
1590075600000|2020-05-21 15:40:00|294.23|294.13|294.13|293.93|294.28|294.13|294.13|293.93|12
1590075900000|2020-05-21 15:45:00|294.18|293.98|294.08|293.88|294.18|294.03|294.08|293.88|16
1590076200000|2020-05-21 15:50:00|294.13|293.93|294.13|293.93|294.23|294.08|294.13|293.88|8
1590076500000|2020-05-21 15:55:00|294.18|293.88|294.08|293.88|294.23|293.98|294.08|293.88|0
1590076800000|2020-05-21 16:00:00|294.13|293.93|294.43|294.28|294.43|294.28|294.13|293.93|3
1590077100000|2020-05-21 16:05:00|294.38|294.23|294.28|294.08|294.38|294.28|294.28|294.03|7
1590077400000|2020-05-21 16:10:00|294.23|294.13|294.43|294.18|294.43|294.18|294.08|293.88|24
1590077700000|2020-05-21 16:15:00|294.38|294.13|294.23|294.03|294.38|294.18|294.18|293.98|2
1590078000000|2020-05-21 16:20:00|294.28|293.98|294.48|294.28|294.48|294.33|294.28|293.98|11
1590078300000|2020-05-21 16:25:00|294.53|294.33|294.43|294.18|294.73|294.53|294.43|294.18|17
1590078600000|2020-05-21 16:30:00|294.38|294.13|294.38|294.13|294.43|294.23|294.28|294.03|6
1590078900000|2020-05-21 16:35:00|294.43|294.18|294.08|293.78|294.43|294.23|294.08|293.78|2
1590079200000|2020-05-21 16:40:00|294.13|293.83|294.23|293.98|294.23|293.98|294.13|293.83|1
1590079500000|2020-05-21 16:45:00|294.33|293.93|294.18|293.98|294.38|294.18|294.18|293.93|17
1590079800000|2020-05-21 16:50:00|294.13|293.93|294.18|293.93|294.33|294.13|294.03|293.83|16
1590080100000|2020-05-21 16:55:00|294.13|293.88|294.08|293.73|294.23|293.88|293.98|293.73|0
1590080400000|2020-05-21 17:00:00|294.13|293.68|294.53|294.23|294.53|294.38|293.98|293.63|17
1590080700000|2020-05-21 17:05:00|294.58|294.38|294.43|294.18|294.68|294.53|294.38|294.18|19
1590081000000|2020-05-21 17:10:00|294.48|294.23|294.48|294.23|294.63|294.43|294.43|294.18|19
1590081300000|2020-05-21 17:15:00|294.53|294.28|294.38|294.18|294.53|294.28|294.38|294.18|2
1590081600000|2020-05-21 17:20:00|294.28|294.13|294.18|293.88|294.28|294.13|293.93|293.78|14
1590081900000|2020-05-21 17:25:00|294.13|293.93|294.18|293.93|294.18|293.93|294.03|293.78|1
1590082200000|2020-05-21 17:30:00|294.13|293.88|294.18|293.88|294.18|293.98|293.98|293.73|3
1590082500000|2020-05-21 17:35:00|294.13|293.93|294.13|293.88|294.28|294.03|293.88|293.73|4
1590082800000|2020-05-21 17:40:00|294.08|293.83|294.08|293.83|294.08|293.83|293.93|293.68|5
1590083100000|2020-05-21 17:45:00|294.03|293.78|294.18|293.93|294.28|294.08|294.03|293.78|2
1590083400000|2020-05-21 17:50:00|294.23|293.98|294.13|293.88|294.23|293.98|294.08|293.88|1
1590083700000|2020-05-21 17:55:00|294.08|293.83|294.13|293.83|294.18|293.93|294.08|293.83|0
1590084000000|2020-05-21 18:00:00|294.08|293.78|294.28|294.08|294.28|294.08|294.08|293.78|2
1590084300000|2020-05-21 18:05:00|294.23|294.03|294.18|293.93|294.23|294.03|294.18|293.93|2
1590084600000|2020-05-21 18:10:00|294.23|293.98|294.23|294.03|294.23|294.08|294.18|293.93|9
1590084900000|2020-05-21 18:15:00|294.28|294.08|294.18|293.98|294.28|294.08|294.18|293.98|2
1590085200000|2020-05-21 18:20:00|294.28|294.03|294.33|294.03|294.38|294.23|294.23|293.98|8
1590085500000|2020-05-21 18:25:00|294.28|293.98|294.18|293.88|294.33|294.08|294.13|293.83|5
1590085800000|2020-05-21 18:30:00|294.13|293.93|294.13|293.88|294.18|293.98|294.08|293.83|0
1590086100000|2020-05-21 18:35:00|294.08|293.78|293.83|293.58|294.08|293.78|293.78|293.58|8
1590086400000|2020-05-21 18:40:00|293.88|293.63|293.93|293.68|293.98|293.73|293.88|293.63|0
1590086700000|2020-05-21 18:45:00|293.88|293.63|293.58|293.38|293.88|293.63|293.58|293.38|8
1590087000000|2020-05-21 18:50:00|293.63|293.43|293.73|293.53|293.73|293.53|293.48|293.33|7
1590087300000|2020-05-21 18:55:00|293.78|293.58|293.78|293.53|293.88|293.68|293.73|293.48|3
1590087600000|2020-05-21 19:00:00|293.73|293.48|293.98|293.73|294.13|293.88|293.73|293.48|34
1590087900000|2020-05-21 19:05:00|293.93|293.78|294.03|293.78|294.03|293.78|293.88|293.63|3
1590088200000|2020-05-21 19:10:00|293.98|293.83|294.03|293.83|294.03|293.83|293.78|293.58|10
1590088500000|2020-05-21 19:15:00|294.08|293.78|294.03|293.78|294.13|293.93|293.88|293.73|23
1590088800000|2020-05-21 19:20:00|293.98|293.83|294.03|293.83|294.13|293.88|293.93|293.73|34
1590089100000|2020-05-21 19:25:00|294.08|293.78|293.88|293.68|294.08|293.88|293.88|293.68|15
1590089400000|2020-05-21 19:30:00|293.93|293.73|293.93|293.68|294.03|293.88|293.73|293.53|12
1590089700000|2020-05-21 19:35:00|293.88|293.63|293.98|293.73|293.98|293.78|293.78|293.58|4
1590090000000|2020-05-21 19:40:00|293.93|293.68|294.08|293.83|294.08|293.83|293.88|293.63|1
1590090300000|2020-05-21 19:45:00|294.13|293.93|294.13|293.93|294.18|293.98|293.93|293.73|5
1590090600000|2020-05-21 19:50:00|294.18|293.98|293.88|293.73|294.28|294.08|293.88|293.68|15
1590090900000|2020-05-21 19:55:00|293.93|293.78|293.93|293.68|294.08|293.93|293.88|293.68|34
1590091200000|2020-05-21 20:00:00|293.98|293.73|293.93|293.73|293.98|293.83|293.83|293.68|18
1590091500000|2020-05-21 20:05:00|293.88|293.68|293.83|293.68|293.88|293.68|293.83|293.63|8
1590091800000|2020-05-21 20:10:00|293.78|293.63|293.63|293.43|293.83|293.63|293.58|293.43|6
1590092400000|2020-05-21 20:20:00|293.68|293.48|293.73|293.58|293.73|293.58|293.68|293.48|6
1590092700000|2020-05-21 20:25:00||293.53||293.58||293.58||293.53|1
1590093000000|2020-05-21 20:30:00|293.78|293.53|293.78|293.63|293.78|293.63|293.78|293.53|6
1590093300000|2020-05-21 20:35:00|293.83|293.58|293.78|293.63|293.83|293.63|293.78|293.58|3
1590093600000|2020-05-21 20:40:00|293.73|293.58|293.73|293.53|293.78|293.63|293.68|293.53|9
1590093900000|2020-05-21 20:45:00||293.58||293.53||293.58||293.53|2
1590094200000|2020-05-21 20:50:00|293.68|293.48|293.63|293.38|293.68|293.53|293.53|293.33|4
1590094500000|2020-05-21 20:55:00|293.68|293.48|293.63|293.33|293.73|293.58|293.63|293.33|5
1590094800000|2020-05-21 21:00:00|293.68|293.53|293.68|293.33|293.68|293.53|293.68|293.33|1
1590095100000|2020-05-21 21:05:00|293.73||294.43||294.43||293.73||0
1590095400000|2020-05-21 21:10:00|294.48|293.63|294.13|293.53|294.48|293.63|294.13|293.53|0
1590095700000|2020-05-21 21:15:00|294.23|293.63|294.13|293.53|294.23|293.63|294.13|293.53|0
1590096000000|2020-05-21 21:20:00|294.23|293.63|294.13|293.53|294.23|293.63|294.13|293.53|0
1590096600000|2020-05-21 21:30:00|294.23|293.63|294.13|293.53|294.23|293.63|294.13|293.53|0
1590096900000|2020-05-21 21:35:00|294.23|293.63|294.23|293.63|294.23|293.63|294.23|293.63|0
1590097200000|2020-05-21 21:40:00|294.13|293.53|294.13|293.53|294.23|293.63|294.13|293.53|0
1590097800000|2020-05-21 21:50:00|294.23|293.63|294.13|293.53|294.23|293.63|294.13|293.53|0
1590098400000|2020-05-21 22:00:00|294.03|293.43|294.23|293.63|294.23|293.63|293.93|293.33|0
1590098700000|2020-05-21 22:05:00|294.13|293.53|294.33|293.73|294.33|293.73|294.13|293.53|0
1590099000000|2020-05-21 22:10:00|294.23|293.63|294.53|293.93|294.53|293.93|294.23|293.63|0
1590099300000|2020-05-21 22:15:00|294.63|294.03|294.53|293.93|294.63|294.03|294.53|293.93|0
1590099600000|2020-05-21 22:20:00|294.63|294.03|294.63|294.03|294.63|294.03|294.63|294.03|0
1590099900000|2020-05-21 22:25:00|294.53|293.93|294.63|294.03|294.73|294.13|294.53|293.93|0
1590100200000|2020-05-21 22:30:00|294.73|294.13|294.63|294.03|294.73|294.13|294.63|294.03|0
1590100500000|2020-05-21 22:35:00|294.53|293.93|294.63|294.03|294.73|294.13|294.53|293.93|0
1590100800000|2020-05-21 22:40:00|294.73|294.13|294.63|294.03|294.73|294.13|294.63|294.03|0
1590101100000|2020-05-21 22:45:00|294.53|293.93|294.53|293.93|294.63|294.03|294.53|293.93|0
1590101400000|2020-05-21 22:50:00|294.63|294.03|294.63|294.03|294.63|294.03|294.53|293.93|0
1590102000000|2020-05-21 23:00:00|294.73|294.13|294.73|294.13|294.83|294.23|294.63|294.03|0
1590102300000|2020-05-21 23:05:00|294.63|294.03|294.83|294.23|294.83|294.23|294.63|294.03|0
1590102600000|2020-05-21 23:10:00|294.73|294.13|294.73|294.13|294.83|294.23|294.73|294.13|0
1590102900000|2020-05-21 23:15:00|294.63|294.03|294.63|294.03|294.63|294.03|294.63|294.03|0
1590103200000|2020-05-21 23:20:00|294.73|294.13|294.73|294.13|294.83|294.23|294.63|294.03|0
1590103800000|2020-05-21 23:30:00|294.83|294.23|294.93|294.33|294.93|294.33|294.73|294.13|0
1590104100000|2020-05-21 23:35:00|294.83|294.23|294.83|294.23|294.93|294.33|294.83|294.23|0
1590104700000|2020-05-21 23:45:00|294.93|294.33|294.93|294.33|294.93|294.33|294.83|294.23|0
1590105000000|2020-05-21 23:50:00|294.83|294.23|294.93|294.33|294.93|294.33|294.83|294.23|0
1590105300000|2020-05-21 23:55:00|294.83|294.23|294.93|294.33|295.03|294.43|294.83|294.23|0
1590105600000|2020-05-22 00:00:00|295.03|294.43|294.93|294.33|295.03|294.43|294.83|294.23|0
1590105900000|2020-05-22 00:05:00|294.83|294.23|294.83|294.23|294.93|294.33|294.83|294.23|0
1590106200000|2020-05-22 00:10:00|294.73|294.13|294.83|294.23|294.83|294.23|294.73|294.13|0
1590106500000|2020-05-22 00:15:00|294.73|294.13|295.03|294.43|295.03|294.43|294.73|294.13|0
1590106800000|2020-05-22 00:20:00|295.43|294.83|295.53|294.93|295.53|294.93|295.43|294.83|0
1590107100000|2020-05-22 00:25:00|295.63|295.03|295.63|295.03|295.63|295.03|295.53|294.93|0
1590107400000|2020-05-22 00:30:00|294.93|294.33|294.46|294.21|295.08|294.93|294.16|294.01|375
1590107700000|2020-05-22 00:35:00|294.41|294.26|293.46|293.26|294.41|294.26|293.46|293.26|62
1590108000000|2020-05-22 00:40:00|293.51|293.31|293.36|293.16|293.76|293.51|293.21|293.06|104
1590108300000|2020-05-22 00:45:00|293.31|293.11|293.31|293.06|293.46|293.31|292.96|292.76|91
1590108600000|2020-05-22 00:50:00|293.26|293.01|292.91|292.66|293.51|293.26|292.91|292.66|71
1590108900000|2020-05-22 00:55:00|292.86|292.71|292.51|292.31|293.06|292.91|292.41|292.21|281
1590109200000|2020-05-22 01:00:00|292.71|292.46|293.31|293.11|293.36|293.16|291.41|291.11|1393
1590109500000|2020-05-22 01:05:00|293.26|293.01|291.96|291.76|293.26|293.06|291.91|291.66|1082
1590109800000|2020-05-22 01:10:00|291.91|291.71|292.81|292.56|292.86|292.66|291.46|291.21|817
1590110100000|2020-05-22 01:15:00|292.86|292.61|293.06|292.86|293.16|292.96|292.61|292.46|499
1590110400000|2020-05-22 01:20:00|293.01|292.91|292.36|292.11|293.16|292.96|292.26|292.06|496
1590110700000|2020-05-22 01:25:00|292.31|292.16|292.46|292.31|292.61|292.41|292.11|291.96|265
1590111000000|2020-05-22 01:30:00|292.51|292.36|292.21|292.01|292.56|292.36|291.76|291.56|887
1590111300000|2020-05-22 01:35:00|292.16|292.06|291.96|291.76|292.31|292.11|291.91|291.76|246
1590111600000|2020-05-22 01:40:00|291.91|291.71|291.16|290.96|292.06|291.86|291.16|290.96|626
1590111900000|2020-05-22 01:45:00|291.11|290.86|291.01|290.81|291.26|291.06|290.76|290.61|713
1590112200000|2020-05-22 01:50:00|290.96|290.76|291.71|291.51|291.81|291.61|290.81|290.66|460
1590112500000|2020-05-22 01:55:00|291.66|291.46|291.66|291.51|291.71|291.56|291.51|291.31|110
1590112800000|2020-05-22 02:00:00|291.61|291.46|291.31|291.11|291.61|291.46|291.21|291.01|183
1590113100000|2020-05-22 02:05:00|291.26|291.06|291.26|291.06|291.56|291.36|291.06|290.91|200
1590113400000|2020-05-22 02:10:00|291.21|291.01|291.36|291.16|291.66|291.46|291.11|290.86|242
1590113700000|2020-05-22 02:15:00|291.31|291.11|291.21|291.01|291.36|291.16|291.11|290.96|214
1590114000000|2020-05-22 02:20:00|291.16|291.06|291.31|291.11|291.36|291.21|291.16|290.96|128
1590114300000|2020-05-22 02:25:00|291.26|291.06|291.01|290.81|291.36|291.16|290.91|290.76|222
1590114600000|2020-05-22 02:30:00|290.96|290.76|290.91|290.71|291.01|290.86|290.91|290.71|211
1590114900000|2020-05-22 02:35:00|290.86|290.76|291.06|290.86|291.11|290.96|290.86|290.71|199
1590115200000|2020-05-22 02:40:00|291.01|290.81|290.61|290.41|291.11|290.91|290.56|290.41|431
1590115500000|2020-05-22 02:45:00|290.66|290.46|290.66|290.46|290.81|290.61|290.56|290.41|240
1590115800000|2020-05-22 02:50:00|290.61|290.41|290.11|289.96|290.66|290.46|290.06|289.86|551
1590116100000|2020-05-22 02:55:00|290.06|289.91|289.71|289.56|290.06|289.91|289.71|289.51|478
1590116400000|2020-05-22 03:00:00|289.66|289.51|289.71|289.51|289.76|289.61|289.56|289.36|440
1590116700000|2020-05-22 03:05:00|289.66|289.46|289.81|289.61|289.86|289.66|289.51|289.31|195
1590117000000|2020-05-22 03:10:00|289.76|289.56|289.81|289.61|289.86|289.66|289.61|289.41|625
1590117300000|2020-05-22 03:15:00|289.76|289.56|289.61|289.41|289.76|289.61|289.51|289.36|244
1590117600000|2020-05-22 03:20:00|289.56|289.36|289.51|289.31|289.56|289.41|289.36|289.21|237
1590117900000|2020-05-22 03:25:00|289.46|289.36|289.11|288.91|289.51|289.36|288.96|288.81|690
1590118200000|2020-05-22 03:30:00|289.06|288.86|289.11|288.96|289.21|289.06|289.01|288.86|208
1590118500000|2020-05-22 03:35:00|289.06|288.91|289.11|288.91|289.16|289.01|288.91|288.76|277
1590118800000|2020-05-22 03:40:00|289.06|288.86|288.96|288.76|289.16|289.01|288.86|288.66|197
1590119100000|2020-05-22 03:45:00|289.01|288.81|289.01|288.81|289.06|288.91|288.76|288.61|241
1590119400000|2020-05-22 03:50:00|288.96|288.76|289.11|288.91|289.31|289.11|288.91|288.76|139
1590119700000|2020-05-22 03:55:00|289.06|288.86|289.11|288.91|289.21|289.06|288.91|288.71|124
1590120000000|2020-05-22 04:00:00|289.06|288.96|288.76|288.56|289.21|289.06|288.76|288.56|109
1590120300000|2020-05-22 04:05:00|288.71|288.61|288.76|288.56|288.81|288.66|288.56|288.41|329
1590120600000|2020-05-22 04:10:00|288.81|288.61|288.76|288.56|288.91|288.76|288.71|288.51|117
1590120900000|2020-05-22 04:15:00|288.81|288.61|288.86|288.66|288.86|288.71|288.71|288.51|42
1590121200000|2020-05-22 04:20:00|288.81|288.61|288.46|288.31|288.81|288.61|288.41|288.21|109
1590121500000|2020-05-22 04:25:00|288.51|288.36|288.46|288.26|288.61|288.41|288.41|288.26|48
1590121800000|2020-05-22 04:30:00|288.41|288.31|288.71|288.51|288.71|288.51|288.41|288.31|73
1590122100000|2020-05-22 04:35:00|288.81|288.56|288.56|288.36|288.81|288.61|288.56|288.36|29
1590122400000|2020-05-22 04:40:00|288.51|288.31|288.61|288.41|288.71|288.51|288.46|288.31|37
1590122700000|2020-05-22 04:45:00|288.66|288.46|288.81|288.61|288.91|288.66|288.61|288.41|15
1590123000000|2020-05-22 04:50:00|288.76|288.56|288.96|288.71|289.11|288.96|288.46|288.26|161
1590123300000|2020-05-22 04:55:00|289.01|288.86|288.76|288.56|289.06|288.91|288.71|288.51|78
1590123600000|2020-05-22 05:00:00|288.81|288.61|289.01|288.81|289.06|288.91|288.76|288.56|380
1590123900000|2020-05-22 05:05:00|288.96|288.86|288.91|288.71|289.01|288.86|288.76|288.56|193
1590124200000|2020-05-22 05:10:00|288.86|288.66|288.91|288.71|288.91|288.76|288.61|288.46|177
1590124500000|2020-05-22 05:15:00|288.86|288.76|288.66|288.46|288.91|288.76|288.56|288.41|130
1590124800000|2020-05-22 05:20:00|288.71|288.51|288.61|288.46|288.71|288.51|288.56|288.36|101
1590125100000|2020-05-22 05:25:00|288.66|288.51|288.46|288.26|288.66|288.51|288.36|288.16|160
1590125400000|2020-05-22 05:30:00|288.41|288.31|288.51|288.31|288.66|288.51|288.41|288.21|174
1590125700000|2020-05-22 05:35:00|288.56|288.36|288.76|288.56|288.86|288.66|288.51|288.36|337
1590126000000|2020-05-22 05:40:00|288.71|288.61|288.76|288.56|288.81|288.61|288.66|288.51|65
1590126300000|2020-05-22 05:45:00|288.71|288.61|288.81|288.61|288.91|288.71|288.66|288.46|112
1590126600000|2020-05-22 05:50:00|288.86|288.66|289.36|289.16|289.46|289.31|288.86|288.66|240
1590126900000|2020-05-22 05:55:00|289.31|289.11|289.01|288.86|289.31|289.16|289.01|288.81|153
1590127200000|2020-05-22 06:00:00|288.96|288.81|289.01|288.86|289.36|289.16|288.91|288.71|261
1590127500000|2020-05-22 06:05:00|288.96|288.81|289.06|288.86|289.16|288.96|288.96|288.81|229
1590127800000|2020-05-22 06:10:00|289.01|288.91|289.06|288.91|289.11|288.96|288.96|288.81|111
1590128100000|2020-05-22 06:15:00|289.11|288.96|289.01|288.86|289.11|288.96|289.01|288.86|120
1590128400000|2020-05-22 06:20:00|289.06|288.81|288.91|288.71|289.06|288.86|288.86|288.71|127
1590128700000|2020-05-22 06:25:00|288.86|288.76|288.96|288.76|289.01|288.86|288.86|288.66|166
1590129000000|2020-05-22 06:30:00|288.91|288.71|288.86|288.66|288.96|288.71|288.81|288.61|140
1590129300000|2020-05-22 06:35:00|288.81|288.71|288.71|288.51|288.86|288.71|288.56|288.41|358
1590129600000|2020-05-22 06:40:00|288.66|288.46|288.56|288.41|288.71|288.51|288.51|288.31|108
1590129900000|2020-05-22 06:45:00|288.51|288.31|288.66|288.46|288.71|288.56|288.51|288.31|84
1590130200000|2020-05-22 06:50:00|288.71|288.51|288.61|288.46|288.91|288.76|288.61|288.41|132
1590130500000|2020-05-22 06:55:00|288.56|288.41|288.56|288.41|288.71|288.56|288.51|288.31|403
1590130800000|2020-05-22 07:00:00|288.51|288.36|288.61|288.46|288.66|288.46|288.41|288.26|318
1590131100000|2020-05-22 07:05:00|288.56|288.41|288.46|288.31|288.71|288.56|288.41|288.26|212
1590131400000|2020-05-22 07:10:00|288.41|288.26|288.26|288.06|288.51|288.31|288.21|288.06|776
1590131700000|2020-05-22 07:15:00|288.21|288.01|288.06|287.91|288.26|288.06|287.96|287.76|403
1590132000000|2020-05-22 07:20:00|288.11|287.86|288.46|288.26|288.61|288.41|287.96|287.81|698
1590132300000|2020-05-22 07:25:00|288.51|288.31|288.46|288.26|288.76|288.61|288.41|288.21|89
1590132600000|2020-05-22 07:30:00|288.41|288.21|288.76|288.56|288.86|288.66|288.41|288.21|106
1590132900000|2020-05-22 07:35:00|288.71|288.51|288.81|288.61|288.81|288.66|288.66|288.51|132
1590133200000|2020-05-22 07:40:00|288.76|288.56|288.91|288.71|288.96|288.76|288.76|288.56|177
1590133500000|2020-05-22 07:45:00|288.96|288.76|288.61|288.46|288.96|288.76|288.51|288.31|966
1590133800000|2020-05-22 07:50:00|288.66|288.51|288.61|288.41|288.86|288.71|288.56|288.41|907
1590134100000|2020-05-22 07:55:00|288.56|288.46|288.41|288.26|288.61|288.46|288.36|288.21|286
1590134400000|2020-05-22 08:00:00|288.46|288.31|288.66|288.51|288.76|288.61|288.41|288.21|236
1590134700000|2020-05-22 08:05:00|288.61|288.46|288.91|288.71|288.91|288.71|288.41|288.26|1047
1590135000000|2020-05-22 08:10:00|288.86|288.76|288.91|288.71|288.91|288.76|288.66|288.51|246
1590135300000|2020-05-22 08:15:00|288.96|288.76|289.06|288.86|289.11|288.96|288.91|288.71|117
1590135600000|2020-05-22 08:20:00|289.01|288.91|289.01|288.86|289.11|288.96|288.91|288.76|135
1590135900000|2020-05-22 08:25:00|289.06|288.81|288.76|288.61|289.06|288.86|288.66|288.46|1245
1590136200000|2020-05-22 08:30:00|288.81|288.56|289.11|288.91|289.16|288.96|288.76|288.56|249
1590136500000|2020-05-22 08:35:00|289.16|288.96|289.51|289.36|289.51|289.36|289.06|288.91|263
1590136800000|2020-05-22 08:40:00|289.46|289.31|289.76|289.61|289.81|289.66|289.36|289.21|440
1590137100000|2020-05-22 08:45:00|289.81|289.66|289.71|289.56|289.96|289.81|289.61|289.46|357
1590137400000|2020-05-22 08:50:00|289.76|289.61|289.71|289.51|289.91|289.76|289.66|289.51|582
1590137700000|2020-05-22 08:55:00|289.66|289.56|289.71|289.56|289.81|289.66|289.56|289.41|699
1590138000000|2020-05-22 09:00:00|289.76|289.61|289.66|289.51|290.41|290.21|289.46|289.31|817
1590138300000|2020-05-22 09:05:00|289.61|289.46|289.51|289.36|289.71|289.51|289.36|289.21|498
1590138600000|2020-05-22 09:10:00|289.56|289.26|289.36|289.21|289.56|289.31|289.21|289.06|284
1590138900000|2020-05-22 09:15:00|289.41|289.11|289.26|289.11|289.46|289.26|289.16|289.01|572
1590139200000|2020-05-22 09:20:00|289.46|288.86|289.46|288.86|289.56|288.96|289.46|288.86|11
1590139500000|2020-05-22 09:25:00|289.36|288.76|289.56|288.96|289.56|288.96|289.36|288.76|58
1590139800000|2020-05-22 09:30:00|289.46|288.86|289.36|288.76|289.56|288.96|289.36|288.76|0
1590140100000|2020-05-22 09:35:00|289.26|288.66|289.26|288.66|289.36|288.76|289.26|288.66|0
1590140400000|2020-05-22 09:40:00|289.36|288.76|289.26|288.66|289.36|288.76|289.26|288.66|0
1590140700000|2020-05-22 09:45:00|289.36|288.76|289.36|288.76|289.36|288.76|289.26|288.66|0
1590141000000|2020-05-22 09:50:00|289.16|288.96|289.06|288.81|289.21|288.96|288.86|288.66|87
1590141300000|2020-05-22 09:55:00|289.01|288.86|289.01|288.76|289.06|288.86|288.96|288.76|8
1590141600000|2020-05-22 10:00:00|288.96|288.81|289.01|288.81|289.01|288.81|288.91|288.76|93
1590141900000|2020-05-22 10:05:00|288.96|288.86|289.16|288.96|289.21|289.01|288.96|288.81|88
1590142200000|2020-05-22 10:10:00|289.11|288.91|289.21|289.06|289.26|289.11|289.11|288.91|360
1590142500000|2020-05-22 10:15:00|289.26|289.11|289.26|289.06|289.31|289.16|289.21|289.01|53
1590142800000|2020-05-22 10:20:00|289.21|289.01|289.26|289.06|289.26|289.11|289.16|289.01|52
1590143100000|2020-05-22 10:25:00|289.21|289.16|289.61|289.41|289.71|289.51|289.21|289.11|20
1590143400000|2020-05-22 10:30:00|289.66|289.46|289.91|289.71|289.91|289.71|289.61|289.46|49
1590143700000|2020-05-22 10:35:00|289.96|289.66|289.76|289.51|289.96|289.71|289.71|289.51|156
1590144000000|2020-05-22 10:40:00|289.71|289.56|289.66|289.41|289.86|289.61|289.56|289.41|30
1590144300000|2020-05-22 10:45:00|289.71|289.46|289.46|289.21|289.71|289.46|289.36|289.16|48
1590144600000|2020-05-22 10:50:00|289.41|289.16|289.31|289.11|289.46|289.16|289.26|289.01|6
1590144900000|2020-05-22 10:55:00|289.26|289.16|289.31|289.11|289.31|289.16|289.21|289.01|104
1590145200000|2020-05-22 11:00:00|289.36|289.16|289.26|289.06|289.41|289.21|289.21|288.91|64
1590145500000|2020-05-22 11:05:00|289.31|289.21|290.06|289.81|290.06|289.81|289.31|289.21|11
1590145800000|2020-05-22 11:10:00|290.11|289.86|289.76|289.61|290.11|289.91|289.76|289.56|50
1590146100000|2020-05-22 11:15:00|289.71|289.56|289.66|289.46|289.81|289.61|289.66|289.46|23
1590146400000|2020-05-22 11:20:00|289.71|289.51|289.66|289.46|289.76|289.51|289.56|289.41|43
1590146700000|2020-05-22 11:25:00|289.71|289.51|290.06|289.71|290.06|289.76|289.66|289.41|15
1590147000000|2020-05-22 11:30:00|290.01|289.76|290.06|289.56|290.11|289.76|289.81|289.56|6
1590147300000|2020-05-22 11:35:00|290.01|289.51|289.91|289.71|290.01|289.71|289.86|289.51|11
1590147600000|2020-05-22 11:40:00|289.96|289.81|290.21|290.06|290.26|290.11|289.96|289.81|37
1590147900000|2020-05-22 11:45:00|290.26|290.11|290.66|290.46|290.66|290.51|290.26|290.11|134
1590148200000|2020-05-22 11:50:00|290.61|290.51|290.86|290.66|290.96|290.76|290.61|290.46|80
1590148500000|2020-05-22 11:55:00|290.96|290.71|290.91|290.76|290.96|290.76|290.81|290.66|63
1590148800000|2020-05-22 12:00:00|290.96|290.81|290.86|290.71|291.11|290.96|290.86|290.71|98
1590149100000|2020-05-22 12:05:00|290.81|290.66|290.86|290.66|290.91|290.71|290.81|290.61|74
1590149400000|2020-05-22 12:10:00|290.91|290.71|290.86|290.61|290.91|290.71|290.76|290.61|27
1590149700000|2020-05-22 12:15:00|290.76|290.66|290.71|290.56|290.86|290.66|290.71|290.56|20
1590150000000|2020-05-22 12:20:00|290.66|290.51|290.66|290.46|290.71|290.51|290.21|290.06|127
1590150300000|2020-05-22 12:25:00|290.61|290.51|290.56|290.41|290.81|290.61|290.56|290.41|21
1590150600000|2020-05-22 12:30:00|290.66|290.46|290.66|290.46|290.66|290.46|290.51|290.36|49
1590150900000|2020-05-22 12:35:00|290.61|290.51|290.71|290.51|290.71|290.56|290.61|290.46|40
1590151200000|2020-05-22 12:40:00|290.76|290.56|290.91|290.76|290.91|290.76|290.76|290.56|56
1590151500000|2020-05-22 12:45:00|290.96|290.71|290.91|290.71|291.06|290.86|290.81|290.66|42
1590151800000|2020-05-22 12:50:00|290.86|290.66|290.81|290.61|290.86|290.66|290.76|290.61|19
1590152100000|2020-05-22 12:55:00|290.86|290.66|290.81|290.66|290.86|290.71|290.81|290.66|15
1590152400000|2020-05-22 13:00:00|290.86|290.61|291.16|290.91|291.16|290.91|290.81|290.61|48
1590152700000|2020-05-22 13:05:00|291.11|290.96|290.96|290.71|291.11|290.96|290.96|290.71|6
1590153000000|2020-05-22 13:10:00|290.91|290.76|290.96|290.71|290.96|290.76|290.86|290.71|3
1590153300000|2020-05-22 13:15:00|290.91|290.66|290.86|290.66|290.96|290.66|290.81|290.66|3
1590153600000|2020-05-22 13:20:00|290.81|290.71|290.91|290.71|290.96|290.76|290.81|290.71|4
1590153900000|2020-05-22 13:25:00|290.96|290.76|290.86|290.66|290.96|290.76|290.86|290.66|3
1590154200000|2020-05-22 13:30:00|290.91|290.71|290.16|289.96|290.96|290.81|290.11|289.96|92
1590154500000|2020-05-22 13:35:00|290.11|289.91|289.56|289.36|290.11|289.96|289.56|289.31|66
1590154800000|2020-05-22 13:40:00|289.61|289.41|289.86|289.66|290.01|289.76|289.61|289.41|49
1590155100000|2020-05-22 13:45:00|289.81|289.61|290.11|289.96|290.16|289.96|289.76|289.61|51
1590155400000|2020-05-22 13:50:00|290.16|289.91|290.16|289.96|290.31|290.16|290.01|289.81|127
1590155700000|2020-05-22 13:55:00|290.21|290.01|290.21|290.06|290.31|290.11|290.06|289.91|67
1590156000000|2020-05-22 14:00:00|290.26|290.11|290.01|289.81|290.26|290.11|289.86|289.71|42
1590156300000|2020-05-22 14:05:00|290.06|289.86|289.86|289.61|290.06|289.86|289.71|289.51|14
1590156600000|2020-05-22 14:10:00|289.81|289.51|289.56|289.36|289.86|289.66|289.56|289.36|4
1590156900000|2020-05-22 14:15:00|289.51|289.31|289.81|289.56|289.81|289.61|289.51|289.31|2
1590157200000|2020-05-22 14:20:00|289.86|289.61|290.01|289.81|290.16|289.96|289.86|289.61|23
1590157500000|2020-05-22 14:25:00|289.96|289.76|290.26|290.11|290.26|290.11|289.96|289.76|11
1590157800000|2020-05-22 14:30:00|290.31|290.16|290.51|290.31|290.56|290.41|290.16|289.96|12
1590158100000|2020-05-22 14:35:00|290.56|290.36|290.61|290.46|290.61|290.46|290.41|290.21|13
1590158400000|2020-05-22 14:40:00|290.66|290.51|290.51|290.26|290.81|290.61|290.51|290.26|17
1590158700000|2020-05-22 14:45:00|290.46|290.21|290.26|290.01|290.61|290.36|290.26|290.01|15
1590159000000|2020-05-22 14:50:00|290.21|289.96|290.26|290.01|290.41|290.16|290.11|289.91|10
1590159300000|2020-05-22 14:55:00|290.31|290.06|290.11|289.91|290.31|290.06|290.11|289.86|4
1590159600000|2020-05-22 15:00:00|290.06|289.86|290.21|289.96|290.26|290.01|290.06|289.86|9
1590159900000|2020-05-22 15:05:00|290.16|290.01|290.16|289.96|290.21|290.01|290.06|289.86|1
1590160200000|2020-05-22 15:10:00|290.11|289.91|290.11|289.91|290.16|289.96|289.96|289.81|68
1590160500000|2020-05-22 15:15:00|290.16|289.96|290.26|290.06|290.26|290.06|290.06|289.86|0
1590160800000|2020-05-22 15:20:00|290.21|290.01|290.06|289.81|290.26|290.11|290.01|289.81|28
1590161100000|2020-05-22 15:25:00|290.01|289.76|290.21|289.96|290.26|290.06|289.91|289.76|15
1590161400000|2020-05-22 15:30:00|290.16|290.01|290.26|290.06|290.26|290.11|290.06|289.91|16
1590161700000|2020-05-22 15:35:00|290.31|290.11|290.36|290.11|290.36|290.21|290.31|290.06|0
1590162000000|2020-05-22 15:40:00|290.41|290.16|290.11|289.91|290.41|290.21|290.11|289.91|9
1590162300000|2020-05-22 15:45:00|290.16|289.96|290.26|290.01|290.26|290.01|290.11|289.91|48
1590162600000|2020-05-22 15:50:00|290.21|290.06|290.31|290.11|290.31|290.11|290.21|290.01|5
1590162900000|2020-05-22 15:55:00|290.26|290.06|290.21|289.96|290.26|290.06|290.16|289.96|0
1590163200000|2020-05-22 16:00:00|290.26|290.01|290.26|290.06|290.26|290.11|290.21|289.96|31
1590163500000|2020-05-22 16:05:00|290.21|290.01|290.11|289.91|290.26|290.06|290.11|289.91|6
1590163800000|2020-05-22 16:10:00|290.16|289.96|289.96|289.76|290.16|289.96|289.91|289.76|16
1590164100000|2020-05-22 16:15:00|289.91|289.71|290.01|289.81|290.01|289.81|289.91|289.71|6
1590164400000|2020-05-22 16:20:00|290.06|289.76|290.06|289.86|290.06|289.91|290.01|289.76|12
1590164700000|2020-05-22 16:25:00|290.01|289.81|290.01|289.81|290.06|289.86|290.01|289.76|0
1590165000000|2020-05-22 16:30:00|290.06|289.86|290.11|289.91|290.11|289.91|290.06|289.81|1
1590165300000|2020-05-22 16:35:00|290.16|289.96|290.26|290.06|290.31|290.16|290.16|289.91|47
1590165600000|2020-05-22 16:40:00|290.21|290.11|290.31|290.16|290.31|290.16|290.21|290.06|4
1590165900000|2020-05-22 16:45:00|290.36|290.21|290.26|290.06|290.46|290.26|290.21|290.01|22
1590166200000|2020-05-22 16:50:00|290.21||290.21||290.26||290.21||0
1590166500000|2020-05-22 16:55:00|290.26|290.01|290.11|289.91|290.31|290.16|290.06|289.91|28
1590166800000|2020-05-22 17:00:00|290.16|289.96|290.21|290.06|290.31|290.11|290.16|289.91|19
1590167100000|2020-05-22 17:05:00|290.16|290.01|290.06|289.86|290.21|290.06|290.06|289.86|7
1590167400000|2020-05-22 17:10:00|290.01|289.81|290.01|289.81|290.06|289.91|289.96|289.76|12
1590167700000|2020-05-22 17:15:00|290.06|289.86|290.06|289.86|290.06|289.91|290.01|289.81|16
1590168000000|2020-05-22 17:20:00|290.11|289.91|290.21|290.06|290.21|290.06|290.11|289.86|8
1590168300000|2020-05-22 17:25:00|290.26|290.11|290.21|290.01|290.26|290.11|290.16|290.01|8
1590168600000|2020-05-22 17:30:00|290.16|290.06|290.16|290.01|290.26|290.06|290.06|289.91|13
1590168900000|2020-05-22 17:35:00|290.11|289.96|289.81|289.56|290.16|290.01|289.71|289.56|80
1590169200000|2020-05-22 17:40:00|289.76|289.61|289.81|289.61|289.81|289.61|289.71|289.51|6
1590169500000|2020-05-22 17:45:00|289.86|289.66|289.86|289.66|289.86|289.71|289.81|289.61|6
1590169800000|2020-05-22 17:50:00|289.81|289.61|289.76|289.56|289.86|289.61|289.71|289.56|5
1590170100000|2020-05-22 17:55:00|289.71|289.46|289.81|289.61|289.81|289.61|289.51|289.36|33
1590170400000|2020-05-22 18:00:00|289.86|289.66|290.06|289.86|290.06|289.86|289.81|289.66|6
1590170700000|2020-05-22 18:05:00|290.11|289.91|290.16|289.96|290.16|289.96|290.11|289.91|1
1590171000000|2020-05-22 18:10:00|290.11|289.91|290.11|289.96|290.16|289.96|290.06|289.91|14
1590171300000|2020-05-22 18:15:00|290.16|290.01|290.16|289.96|290.21|290.01|290.11|289.96|10
1590171600000|2020-05-22 18:20:00|290.21|290.01|290.11|289.91|290.21|290.06|290.06|289.86|17
1590171900000|2020-05-22 18:25:00|290.16|289.96|289.96|289.81|290.16|289.96|289.91|289.76|33
1590172200000|2020-05-22 18:30:00|290.01|289.86|290.06|289.91|290.11|289.96|289.96|289.81|7
1590172500000|2020-05-22 18:35:00|290.11|289.96|290.16|289.96|290.16|290.01|290.01|289.86|4
1590172800000|2020-05-22 18:40:00|290.11|289.91|289.76|289.51|290.11|289.96|289.71|289.46|59
1590173100000|2020-05-22 18:45:00|289.71|289.56|289.76|289.56|289.76|289.56|289.71|289.51|0
1590173400000|2020-05-22 18:50:00|289.81|289.51|289.76|289.56|289.81|289.61|289.71|289.51|3
1590173700000|2020-05-22 18:55:00|289.81|289.61|289.96|289.76|289.96|289.76|289.81|289.56|6
1590174000000|2020-05-22 19:00:00|289.91|289.71|290.01|289.81|290.01|289.81|289.86|289.66|6
1590174300000|2020-05-22 19:05:00|290.06|289.86|289.96|289.71|290.06|289.86|289.81|289.56|14
1590174600000|2020-05-22 19:10:00|289.91|289.76|289.91|289.71|289.96|289.81|289.86|289.71|3
1590174900000|2020-05-22 19:15:00|289.96|289.76|289.71|289.51|289.96|289.76|289.71|289.51|8
1590175200000|2020-05-22 19:20:00|289.66|289.46|289.66|289.46|289.66|289.46|289.46|289.31|17
1590175500000|2020-05-22 19:25:00|289.61|289.41|289.61|289.36|289.66|289.41|289.51|289.31|4
1590175800000|2020-05-22 19:30:00|289.56|289.41|289.71|289.46|289.81|289.61|289.56|289.41|6
1590176100000|2020-05-22 19:35:00|289.66|289.41|289.71|289.51|289.71|289.51|289.61|289.41|18
1590176400000|2020-05-22 19:40:00|289.66|289.56|289.66|289.46|289.71|289.56|289.46|289.21|10
1590176700000|2020-05-22 19:45:00|289.71|289.51|289.71|289.51|289.71|289.56|289.66|289.41|6
1590177000000|2020-05-22 19:50:00|289.76|289.56|289.96|289.76|289.96|289.76|289.66|289.41|15
1590177300000|2020-05-22 19:55:00|289.91|289.71|289.91|289.71|290.06|289.86|289.81|289.66|37
1590177600000|2020-05-22 20:00:00|289.96|289.76|290.06|289.86|290.21|289.91|289.91|289.71|18
1590177900000|2020-05-22 20:05:00||289.81||289.86||289.86||289.81|0
1590178200000|2020-05-22 20:10:00|290.01|289.81|290.11|289.91|290.11|289.91|290.01|289.81|296
1590178800000|2020-05-22 20:20:00|290.16||290.11||290.16||290.11||0
1590179100000|2020-05-22 20:25:00|290.16|289.96|290.21|289.96|290.21|289.96|290.16|289.96|0
1590179400000|2020-05-22 20:30:00|290.26|290.01|290.31|290.06|290.31|290.06|290.26|290.01|0
1590179700000|2020-05-22 20:35:00|290.36|290.11|290.41|290.16|290.41|290.16|290.36|290.11|0
1590180000000|2020-05-22 20:40:00|290.21|289.81|290.06|289.76|290.21|289.96|290.01|289.71|86
1590180300000|2020-05-22 20:45:00|290.01|289.81|290.26|289.86|290.46|290.06|290.01|289.76|8
1590180600000|2020-05-22 20:50:00|290.31|289.91|290.21|289.81|290.36|290.06|290.06|289.76|0
1590180900000|2020-05-22 20:55:00|290.26|289.86|290.46|289.56|290.46|289.86|290.26|289.56|15
1590357600000|2020-05-24 22:00:00|290.06|289.46|289.96|289.36|290.16|289.56|289.96|289.36|0
1590357900000|2020-05-24 22:05:00|289.86|289.26|289.96|289.36|289.96|289.36|289.86|289.26|0
1590358200000|2020-05-24 22:10:00|290.06|289.46|289.96|289.36|290.06|289.46|289.86|289.26|0
1590358500000|2020-05-24 22:15:00|290.06|289.46|290.36|289.76|290.56|289.96|289.96|289.36|0
1590358800000|2020-05-24 22:20:00|290.26|289.66|290.36|289.76|290.36|289.76|290.26|289.66|0
1590359100000|2020-05-24 22:25:00|290.46|289.86|290.46|289.86|290.46|289.86|290.36|289.76|0
1590359400000|2020-05-24 22:30:00|290.56|289.96|290.46|289.86|290.56|289.96|290.46|289.86|0
1590359700000|2020-05-24 22:35:00|290.56|289.96|290.56|289.96|290.56|289.96|290.46|289.86|0
1590360000000|2020-05-24 22:40:00|290.66|290.06|290.86|290.26|290.96|290.36|290.56|289.96|0
1590360300000|2020-05-24 22:45:00|290.96|290.36|291.06|290.46|291.16|290.56|290.86|290.26|0
1590360600000|2020-05-24 22:50:00|290.96|290.36|291.06|290.46|291.16|290.56|290.96|290.36|0
1590360900000|2020-05-24 22:55:00|290.96|290.36|291.06|290.46|291.06|290.46|290.96|290.36|0
1590361200000|2020-05-24 23:00:00|290.96|290.36|291.06|290.46|291.06|290.46|290.96|290.36|0
1590361500000|2020-05-24 23:05:00|290.96|290.36|290.96|290.36|291.06|290.46|290.86|290.26|0
1590362100000|2020-05-24 23:15:00|290.86|290.26|290.86|290.26|290.86|290.26|290.86|290.26|0
1590362400000|2020-05-24 23:20:00|290.76|290.16|290.86|290.26|290.96|290.36|290.76|290.16|0
1590362700000|2020-05-24 23:25:00|290.96|290.36|290.96|290.36|291.06|290.46|290.96|290.36|0
1590363000000|2020-05-24 23:30:00|291.06|290.46|290.86|290.26|291.06|290.46|290.86|290.26|0
1590363300000|2020-05-24 23:35:00|290.96|290.36|290.86|290.26|290.96|290.36|290.86|290.26|0
1590363600000|2020-05-24 23:40:00|290.96|290.36|290.96|290.36|290.96|290.36|290.86|290.26|0
1590363900000|2020-05-24 23:45:00|291.06|290.46|291.06|290.46|291.06|290.46|290.96|290.36|0
1590364200000|2020-05-24 23:50:00|291.16|290.56|291.16|290.56|291.26|290.66|291.06|290.46|0
1590364500000|2020-05-24 23:55:00|291.06|290.46|291.16|290.56|291.16|290.56|291.06|290.46|0
1590364800000|2020-05-25 00:00:00|291.26|290.66|291.06|290.46|291.26|290.66|290.96|290.36|0
1590365100000|2020-05-25 00:05:00|291.16|290.56|290.96|290.36|291.16|290.56|290.96|290.36|0
1590365400000|2020-05-25 00:10:00|290.86|290.26|290.96|290.36|291.06|290.46|290.86|290.26|0
1590365700000|2020-05-25 00:15:00|291.06|290.46|290.46|289.86|291.16|290.56|290.46|289.86|0
1590366000000|2020-05-25 00:20:00|290.36|289.76|290.26|289.66|290.56|289.96|290.26|289.66|0
1590366300000|2020-05-25 00:25:00|290.16|289.56|290.16|289.56|290.26|289.66|290.16|289.56|0
1590366600000|2020-05-25 00:30:00|290.86|290.56|290.41|290.16|291.06|290.91|289.96|289.71|168
1590366900000|2020-05-25 00:35:00|290.36|290.11|290.66|290.51|290.66|290.51|290.21|290.01|74
1590367200000|2020-05-25 00:40:00|290.71|290.56|290.91|290.71|290.96|290.81|290.71|290.51|69
1590367500000|2020-05-25 00:45:00|290.96|290.76|290.91|290.66|291.26|291.06|290.61|290.41|602
1590367800000|2020-05-25 00:50:00|291.01|290.71|290.61|290.36|291.01|290.81|290.51|290.31|70
1590368100000|2020-05-25 00:55:00|290.56|290.31|290.46|290.21|290.56|290.36|290.21|290.01|63
1590368400000|2020-05-25 01:00:00|290.31|290.16|288.71|288.51|290.31|290.16|288.56|288.31|647
1590368700000|2020-05-25 01:05:00|288.76|288.61|288.31|288.06|288.81|288.61|287.96|287.81|270
1590369000000|2020-05-25 01:10:00|288.36|288.11|287.11|286.86|288.36|288.11|286.71|286.56|299
1590369300000|2020-05-25 01:15:00|287.06|286.66|287.96|287.76|288.11|287.91|286.41|286.21|274
1590369600000|2020-05-25 01:20:00|287.91|287.66|288.41|288.16|288.61|288.41|287.76|287.51|306
1590369900000|2020-05-25 01:25:00|288.36|288.11|287.76|287.46|288.41|288.21|287.51|287.31|643
1590370200000|2020-05-25 01:30:00|287.71|287.51|287.46|287.26|288.31|288.16|286.76|286.61|429
1590370500000|2020-05-25 01:35:00|287.41|287.16|289.06|288.86|289.06|288.86|287.26|287.06|408
1590370800000|2020-05-25 01:40:00|289.01|288.81|289.21|289.01|289.41|289.26|288.91|288.66|275
1590371100000|2020-05-25 01:45:00|289.31|289.06|289.81|289.61|289.81|289.61|289.21|288.96|145
1590371400000|2020-05-25 01:50:00|289.86|289.66|290.06|289.86|290.31|290.11|289.76|289.56|244
1590371700000|2020-05-25 01:55:00|290.11|289.91|290.31|290.06|290.41|290.26|289.76|289.56|189
1590372000000|2020-05-25 02:00:00|290.36|290.16|290.51|290.26|290.71|290.51|290.31|290.06|113
1590372300000|2020-05-25 02:05:00|290.56|290.31|290.26|290.01|290.71|290.56|290.16|289.96|135
1590372600000|2020-05-25 02:10:00|290.36|290.06|290.06|289.81|290.41|290.21|290.06|289.81|106
1590372900000|2020-05-25 02:15:00|290.01|289.86|290.71|290.51|290.81|290.61|289.96|289.76|126
1590373200000|2020-05-25 02:20:00|290.76|290.56|290.71|290.46|290.81|290.66|290.51|290.31|111
1590373500000|2020-05-25 02:25:00|290.66|290.51|290.71|290.51|290.91|290.71|290.56|290.41|180
1590373800000|2020-05-25 02:30:00|290.76|290.56|290.71|290.51|290.81|290.61|290.46|290.26|170
1590374100000|2020-05-25 02:35:00|290.66|290.56|290.41|290.21|290.76|290.61|290.26|290.06|238
1590374400000|2020-05-25 02:40:00|290.36|290.26|290.01|289.81|290.41|290.26|289.96|289.81|130
1590374700000|2020-05-25 02:45:00|290.06|289.86|289.66|289.46|290.26|290.11|289.66|289.46|145
1590375000000|2020-05-25 02:50:00|289.76|289.51|290.11|289.91|290.26|290.06|289.76|289.51|114
1590375300000|2020-05-25 02:55:00|290.06|289.86|289.96|289.76|290.11|289.91|289.86|289.61|89
1590375600000|2020-05-25 03:00:00|290.06|289.86|290.01|289.76|290.16|289.96|289.76|289.56|113
1590375900000|2020-05-25 03:05:00|290.06|289.81|290.01|289.81|290.21|290.01|290.01|289.76|144
1590376200000|2020-05-25 03:10:00|289.96|289.76|290.06|289.86|290.11|289.91|289.81|289.61|88
1590376500000|2020-05-25 03:15:00|289.96|289.81|289.96|289.76|290.06|289.86|289.81|289.61|1487
1590376800000|2020-05-25 03:20:00|290.01|289.81|290.06|289.81|290.11|289.96|289.91|289.71|103
1590377100000|2020-05-25 03:25:00|290.11|289.86|290.16|290.01|290.16|290.01|289.96|289.81|113
1590377400000|2020-05-25 03:30:00|290.21|289.96|290.11|289.96|290.26|290.06|290.01|289.81|102
1590377700000|2020-05-25 03:35:00|290.06|289.91|290.11|289.91|290.11|289.96|289.96|289.81|200
1590378000000|2020-05-25 03:40:00|290.06|290.01|290.11|289.91|290.21|290.01|290.06|289.91|96
1590378300000|2020-05-25 03:45:00|290.16|289.96|290.21|290.01|290.26|290.11|290.01|289.81|117
1590378600000|2020-05-25 03:50:00|290.26|290.06|290.16|289.96|290.26|290.11|290.11|289.91|94
1590378900000|2020-05-25 03:55:00|290.21|290.01|290.21|290.06|290.26|290.06|290.11|289.96|99
1590379200000|2020-05-25 04:00:00|290.16|290.01|290.26|290.11|290.26|290.11|290.16|289.96|82
1590379500000|2020-05-25 04:05:00|290.31|290.06|290.36|290.21|290.36|290.21|290.26|290.06|126
1590379800000|2020-05-25 04:10:00|290.41|290.26|290.41|290.21|290.41|290.26|290.21|290.01|178
1590380100000|2020-05-25 04:15:00|290.36|290.26|290.36|290.16|290.36|290.26|290.36|290.16|80
1590380400000|2020-05-25 04:20:00|290.41|290.21|290.41|290.26|290.51|290.31|290.36|290.21|167
1590380700000|2020-05-25 04:25:00|290.46|290.31|290.56|290.36|290.71|290.46|290.41|290.26|539
1590381000000|2020-05-25 04:30:00|290.61|290.41|290.61|290.46|290.81|290.61|290.46|290.31|176
1590381300000|2020-05-25 04:35:00|290.56|290.41|290.46|290.26|290.66|290.51|290.41|290.26|240
1590381600000|2020-05-25 04:40:00|290.41|290.21|290.46|290.26|290.46|290.26|290.31|290.11|147
1590381900000|2020-05-25 04:45:00|290.41|290.31|290.51|290.31|290.51|290.31|290.26|290.11|171
1590382200000|2020-05-25 04:50:00|290.46|290.36|290.21|290.06|290.56|290.41|290.16|290.01|1020
1590382500000|2020-05-25 04:55:00|290.26|290.01|290.31|290.16|290.36|290.21|290.26|290.01|85
1590382800000|2020-05-25 05:00:00|290.36|290.21|290.81|290.61|290.81|290.66|290.36|290.21|165
1590383100000|2020-05-25 05:05:00|290.76|290.56|290.76|290.56|290.81|290.66|290.71|290.51|111
1590383400000|2020-05-25 05:10:00|290.71|290.51|290.81|290.66|290.81|290.66|290.71|290.51|77
1590383700000|2020-05-25 05:15:00|290.76|290.61|290.66|290.46|290.76|290.66|290.56|290.36|130
1590384000000|2020-05-25 05:20:00|290.71|290.51|290.71|290.51|290.76|290.56|290.56|290.36|82
1590384300000|2020-05-25 05:25:00|290.66|290.56|290.76|290.56|290.76|290.61|290.66|290.46|1164
1590384600000|2020-05-25 05:30:00|290.81|290.61|290.81|290.61|290.86|290.66|290.76|290.56|98
1590384900000|2020-05-25 05:35:00|290.76|290.66|290.51|290.31|290.81|290.66|290.46|290.31|95
1590385200000|2020-05-25 05:40:00|290.46|290.21|290.41|290.21|290.51|290.31|290.36|290.21|69
1590385500000|2020-05-25 05:45:00|290.36|290.26|290.41|290.21|290.46|290.26|290.36|290.21|64
1590385800000|2020-05-25 05:50:00|290.46|290.26|290.36|290.16|290.51|290.36|290.26|290.11|86
1590386100000|2020-05-25 05:55:00|290.41|290.21|290.51|290.36|290.56|290.41|290.36|290.21|68
1590386400000|2020-05-25 06:00:00|290.56|290.41|290.91|290.66|290.91|290.66|290.56|290.36|106
1590386700000|2020-05-25 06:05:00|290.86|290.71|291.11|290.86|291.21|291.06|290.86|290.61|154
1590387000000|2020-05-25 06:10:00|291.16|290.91|291.41|291.21|291.66|291.51|291.11|290.91|122
1590387300000|2020-05-25 06:15:00|291.46|291.26|291.31|291.11|291.56|291.41|291.21|291.01|102
1590387600000|2020-05-25 06:20:00|291.36|291.06|291.31|291.06|291.36|291.16|291.16|290.96|75
1590387900000|2020-05-25 06:25:00|291.26|291.11|291.26|291.06|291.36|291.16|291.26|291.06|61
1590388200000|2020-05-25 06:30:00|291.31|291.11|291.41|291.21|291.41|291.21|291.31|291.06|65
1590388500000|2020-05-25 06:35:00|291.46|291.26|291.51|291.31|291.56|291.36|291.36|291.11|108
1590388800000|2020-05-25 06:40:00|291.56|291.36|291.31|291.06|291.56|291.36|291.31|291.06|77
1590389100000|2020-05-25 06:45:00|291.26|291.11|291.21|291.06|291.26|291.16|291.21|291.01|116
1590389400000|2020-05-25 06:50:00|291.16|291.01|291.26|291.06|291.26|291.11|291.16|290.96|121
1590389700000|2020-05-25 06:55:00|291.21|291.11|291.26|291.11|291.26|291.11|291.11|290.91|125
1590390000000|2020-05-25 07:00:00|291.21|291.06|290.86|290.71|291.26|291.06|290.76|290.61|156
1590390300000|2020-05-25 07:05:00|290.91|290.76|290.81|290.66|291.06|290.86|290.76|290.56|85
1590390600000|2020-05-25 07:10:00|290.91|290.71|291.06|290.91|291.11|290.96|290.81|290.61|1132
1590390900000|2020-05-25 07:15:00|291.11|290.86|290.86|290.66|291.21|291.01|290.71|290.51|840
1590391200000|2020-05-25 07:20:00|290.91|290.71|290.91|290.76|291.01|290.86|290.81|290.66|117
1590391500000|2020-05-25 07:25:00|290.96|290.71|290.96|290.81|291.01|290.86|290.81|290.61|92
1590391800000|2020-05-25 07:30:00|291.01|290.76|290.66|290.46|291.01|290.86|290.56|290.36|114
1590392100000|2020-05-25 07:35:00|290.76|290.51|290.86|290.66|290.91|290.76|290.56|290.36|242
1590392400000|2020-05-25 07:40:00|290.81|290.51|290.66|290.51|290.91|290.71|290.66|290.46|228
1590392700000|2020-05-25 07:45:00|290.71|290.56|290.56|290.36|290.81|290.66|290.56|290.36|79
1590393000000|2020-05-25 07:50:00|290.61|290.41|290.66|290.46|290.86|290.66|290.56|290.36|112
1590393300000|2020-05-25 07:55:00|290.61|290.51|290.81|290.56|290.86|290.66|290.61|290.41|116
1590393600000|2020-05-25 08:00:00|290.86|290.66|290.66|290.46|290.86|290.66|290.66|290.46|1171
1590393900000|2020-05-25 08:05:00|290.71|290.51|290.86|290.66|290.86|290.71|290.66|290.46|408
1590394200000|2020-05-25 08:10:00|290.81|290.61|290.76|290.56|290.91|290.71|290.71|290.56|534
1590394500000|2020-05-25 08:15:00|290.81|290.61|291.11|290.91|291.11|290.96|290.81|290.56|455
1590394800000|2020-05-25 08:20:00|291.16|290.96|291.26|291.11|291.31|291.11|291.11|290.91|247
1590395100000|2020-05-25 08:25:00|291.31|291.16|291.46|291.26|291.46|291.31|291.26|291.11|126
1590395400000|2020-05-25 08:30:00|291.41|291.31|291.56|291.41|291.56|291.41|291.41|291.26|460
1590395700000|2020-05-25 08:35:00|291.51|291.26|291.61|291.41|291.61|291.41|291.51|291.26|399
1590396000000|2020-05-25 08:40:00|291.56|291.46|291.96|291.81|291.96|291.81|291.51|291.36|190
1590396300000|2020-05-25 08:45:00|291.91|291.76|292.46|292.31|292.56|292.41|291.91|291.76|224
1590396600000|2020-05-25 08:50:00|292.51|292.36|291.91|291.71|292.81|292.66|291.76|291.61|527
1590396900000|2020-05-25 08:55:00|291.96|291.76|292.11|291.91|292.16|291.96|291.86|291.61|168
1590397200000|2020-05-25 09:00:00|292.07|291.87|292.67|292.47|292.67|292.47|292.02|291.82|220
1590397500000|2020-05-25 09:05:00|292.62|292.37|292.52|292.27|292.62|292.42|292.42|292.22|252
1590397800000|2020-05-25 09:10:00|292.57|292.22|292.57|292.22|292.67|292.47|292.42|292.12|162
1590398100000|2020-05-25 09:15:00|292.62|292.12|292.62|292.32|292.67|292.52|292.47|292.12|215
1590398400000|2020-05-25 09:20:00|292.72|292.12|292.82|292.22|292.82|292.22|292.72|292.12|0
1590398700000|2020-05-25 09:25:00|292.92|292.32|292.92|292.32|292.92|292.32|292.82|292.22|1
1590399000000|2020-05-25 09:30:00|292.82|292.22|292.82|292.22|292.92|292.32|292.82|292.22|0
1590399300000|2020-05-25 09:35:00|292.92|292.32|292.92|292.32|293.02|292.42|292.82|292.22|0
1590399600000|2020-05-25 09:40:00|293.02|292.42|292.92|292.32|293.02|292.42|292.92|292.32|0
1590399900000|2020-05-25 09:45:00|293.02|292.42|293.02|292.42|293.02|292.42|293.02|292.42|0
1590400200000|2020-05-25 09:50:00|292.57|292.37|292.42|292.22|292.57|292.37|292.37|292.17|93
1590400500000|2020-05-25 09:55:00|292.47|292.27|292.52|292.27|292.52|292.32|292.37|292.17|18
1590400800000|2020-05-25 10:00:00|292.47|292.22|292.22|292.02|292.47|292.22|292.22|292.02|19
1590401100000|2020-05-25 10:05:00|292.17|291.97|292.22|292.02|292.22|292.02|292.17|291.97|3
1590401400000|2020-05-25 10:10:00|292.17|291.97|292.27|292.02|292.32|292.07|292.17|291.97|2
1590401700000|2020-05-25 10:15:00|292.32|292.07|292.47|292.27|292.57|292.27|292.32|292.07|380
1590402000000|2020-05-25 10:20:00|292.52|292.22|292.52|292.37|292.62|292.47|292.42|292.22|10
1590402300000|2020-05-25 10:25:00|292.57|292.42|292.52|292.32|292.57|292.42|292.47|292.27|11
1590402600000|2020-05-25 10:30:00|292.42|292.27|292.47|292.27|292.47|292.27|292.37|292.17|3
1590402900000|2020-05-25 10:35:00|292.42|292.22|292.37|292.12|292.47|292.22|292.37|292.12|5
1590403200000|2020-05-25 10:40:00|292.42|292.17|292.52|292.32|292.52|292.32|292.42|292.17|1
1590403500000|2020-05-25 10:45:00|292.57|292.27|292.62|292.42|292.62|292.42|292.57|292.27|0
1590403800000|2020-05-25 10:50:00|292.67|292.47|292.67|292.47|292.72|292.52|292.62|292.42|5
1590404100000|2020-05-25 10:55:00|292.62|292.42|292.62|292.37|292.62|292.47|292.57|292.37|3
1590404400000|2020-05-25 11:00:00|292.57|292.42|292.57|292.32|292.57|292.42|292.57|292.32|14
1590404700000|2020-05-25 11:05:00|292.62|292.47|292.57|292.32|292.62|292.47|292.57|292.32|3
1590405000000|2020-05-25 11:10:00|292.62|292.37|292.67|292.42|292.67|292.42|292.62|292.37|1
1590405300000|2020-05-25 11:15:00|292.62|292.47|292.67|292.47|292.67|292.52|292.62|292.47|1
1590405600000|2020-05-25 11:20:00|292.62|292.42|292.62|292.47|292.62|292.47|292.57|292.42|213
1590405900000|2020-05-25 11:25:00|292.57|292.42|292.57|292.37|292.57|292.42|292.57|292.37|10
1590406200000|2020-05-25 11:30:00|292.52|292.32|292.52|292.32|292.57|292.32|292.47|292.32|2
1590406500000|2020-05-25 11:35:00|292.47|292.27|292.47|292.27|292.52|292.27|292.42|292.27|1
1590406800000|2020-05-25 11:40:00|292.52|292.32|292.57|292.37|292.57|292.37|292.52|292.32|28
1590407100000|2020-05-25 11:45:00|292.52|292.32|292.52|292.32|292.57|292.37|292.52|292.32|2
1590407400000|2020-05-25 11:50:00|292.47|292.27|292.47|292.27|292.47|292.27|292.47|292.27|0
1590407700000|2020-05-25 11:55:00|292.52|292.32|292.57|292.32|292.57|292.32|292.52|292.32|10
1590408000000|2020-05-25 12:00:00|292.52|292.27|292.52|292.27|292.52|292.27|292.47|292.27|3
1590408300000|2020-05-25 12:05:00|292.57|292.32|292.47|292.27|292.57|292.32|292.47|292.27|815
1590408600000|2020-05-25 12:10:00|292.52|292.32|292.62|292.37|292.62|292.37|292.47|292.32|131
1590408900000|2020-05-25 12:15:00|292.57|292.42|292.72|292.47|292.72|292.47|292.57|292.42|2
1590409200000|2020-05-25 12:20:00|292.77|292.52|292.72|292.47|292.82|292.62|292.72|292.47|8
1590409500000|2020-05-25 12:25:00|292.77|292.52|292.67|292.47|292.77|292.52|292.67|292.47|363
1590409800000|2020-05-25 12:30:00|292.62|292.42|292.67|292.47|292.67|292.47|292.62|292.42|728
1590410100000|2020-05-25 12:35:00|292.72|292.52|292.77|292.57|292.77|292.57|292.67|292.47|207
1590410400000|2020-05-25 12:40:00|292.82|292.62|292.77|292.57|292.82|292.62|292.77|292.57|7
1590410700000|2020-05-25 12:45:00|292.72|292.52|292.72|292.47|292.77|292.52|292.72|292.47|4
1590411000000|2020-05-25 12:50:00|292.77|292.52|292.77|292.57|292.77|292.57|292.67|292.42|4
1590411300000|2020-05-25 12:55:00|292.82||292.77||292.82||292.77||28
1590411600000|2020-05-25 13:00:00|292.82|292.62|292.82|292.62|292.87|292.67|292.77|292.57|6
1590411900000|2020-05-25 13:05:00|292.77|292.57|292.72|292.52|292.82|292.57|292.72|292.52|4
1590412200000|2020-05-25 13:10:00|292.77|292.57|292.82|292.57|292.82|292.57|292.77|292.57|0
1590412500000|2020-05-25 13:15:00|292.77|292.62|292.82|292.62|292.82|292.67|292.77|292.57|4
1590412800000|2020-05-25 13:20:00|292.87|292.67|292.82|292.62|292.87|292.67|292.77|292.62|61
1590413100000|2020-05-25 13:25:00|292.87|292.72|292.87|292.62|292.87|292.72|292.82|292.62|7
1590413400000|2020-05-25 13:30:00|292.82|292.72|292.72|292.47|292.87|292.72|292.72|292.47|2
1590413700000|2020-05-25 13:35:00|292.77|292.52|292.72|292.47|292.82|292.67|292.72|292.47|1
1590414000000|2020-05-25 13:40:00|292.67||292.67||292.67||292.67||0
1590414300000|2020-05-25 13:45:00|292.62|292.42|292.57|292.37|292.62|292.42|292.52|292.37|8
1590414600000|2020-05-25 13:50:00|292.62|292.42|292.72|292.52|292.82|292.57|292.62|292.42|14
1590414900000|2020-05-25 13:55:00|292.77|292.57|292.77|292.57|292.82|292.62|292.77|292.57|6
1590415200000|2020-05-25 14:00:00|292.82|292.62|292.77|292.57|292.82|292.62|292.72|292.52|0
1590415500000|2020-05-25 14:05:00|292.72|292.52|292.72|292.52|292.77|292.52|292.72|292.52|0
1590415800000|2020-05-25 14:10:00|292.77|292.57|292.87|292.62|292.87|292.62|292.72|292.57|1
1590416100000|2020-05-25 14:15:00||292.67||292.67||292.72||292.67|1
1590416400000|2020-05-25 14:20:00|292.82|292.62|292.77|292.57|292.87|292.62|292.72|292.57|12
1590416700000|2020-05-25 14:25:00||292.62||292.57||292.62||292.57|0
1590417000000|2020-05-25 14:30:00|292.82|292.62|292.87|292.67|292.87|292.67|292.82|292.57|8
1590417300000|2020-05-25 14:35:00|292.82|292.72|292.92|292.72|292.92|292.72|292.82|292.72|5
1590417600000|2020-05-25 14:40:00|292.97|292.77|292.92|292.72|293.02|292.82|292.87|292.72|22
1590417900000|2020-05-25 14:45:00|292.87||292.92||292.92||292.87||289
1590418200000|2020-05-25 14:50:00|292.97|292.77|292.97|292.77|292.97|292.77|292.92|292.72|258
1590418500000|2020-05-25 14:55:00|293.02|292.82|293.02|292.82|293.02|292.82|293.02|292.77|23
1590418800000|2020-05-25 15:00:00|292.97|292.77|292.92|292.72|292.97|292.77|292.92|292.72|1
1590419100000|2020-05-25 15:05:00||292.77||292.72||292.77||292.72|2
1590419400000|2020-05-25 15:10:00|292.97|292.77|293.02|292.82|293.02|292.82|292.97|292.72|0
1590419700000|2020-05-25 15:15:00|293.07|292.87|293.17|292.97|293.17|292.97|293.07|292.87|16
1590420000000|2020-05-25 15:20:00|293.22||293.22||293.22||293.12||102
1590420300000|2020-05-25 15:25:00|293.17|292.92|293.17|292.92|293.17|292.92|293.12|292.92|193
1590420600000|2020-05-25 15:30:00|293.27|292.97|293.22|293.02|293.27|293.07|293.17|292.97|206
1590420900000|2020-05-25 15:35:00|293.27|293.07|293.27|293.07|293.27|293.07|293.27|293.07|12
1590421200000|2020-05-25 15:40:00||293.02||293.07||293.07||293.02|1
1590421500000|2020-05-25 15:45:00|293.22|293.02|293.22|292.97|293.22|293.02|293.22|292.97|22
1590421800000|2020-05-25 15:50:00|293.17|292.92|293.17|292.92|293.17|292.97|293.17|292.92|1
1590422100000|2020-05-25 15:55:00|293.12|292.97|293.17|292.92|293.22|292.97|293.12|292.92|7
1590422400000|2020-05-25 16:00:00|293.12|292.87|293.02|292.82|293.12|292.87|292.97|292.77|4
1590422700000|2020-05-25 16:05:00|293.07|292.77|293.12|292.87|293.12|292.87|293.07|292.77|3
1590423000000|2020-05-25 16:10:00|293.07|292.82|293.02|292.77|293.07|292.87|293.02|292.77|24
1590423300000|2020-05-25 16:15:00|293.07|292.82|293.07|292.87|293.07|292.87|293.07|292.77|1
1590423600000|2020-05-25 16:20:00||292.82||292.87||292.87||292.82|1
1590423900000|2020-05-25 16:25:00|293.02|292.82|293.02|292.82|293.02|292.87|293.02|292.77|0
1590424200000|2020-05-25 16:30:00|293.07|292.87|293.12|292.92|293.12|292.92|293.07|292.87|1
1590424500000|2020-05-25 16:35:00|293.17|292.97|292.87|292.67|293.17|292.97|292.82|292.62|25
1590425100000|2020-05-25 16:45:00|292.92|292.72|292.97|292.77|292.97|292.77|292.92|292.72|1
1590425400000|2020-05-25 16:50:00|292.92|292.62|292.87|292.67|292.92|292.67|292.82|292.62|2
1590425700000|2020-05-25 16:55:00|292.82|292.62|292.87|292.67|292.87|292.72|292.77|292.57|7
1590426000000|2020-05-25 17:00:00|292.92|292.72|292.87|292.67|292.92|292.72|292.87|292.62|6
1590426600000|2020-05-25 17:10:00|292.82|292.72|292.82|292.62|292.82|292.72|292.82|292.62|3
1590426900000|2020-05-25 17:15:00|292.77|292.57|292.77|292.57|292.77|292.57|292.77|292.57|2
1590427200000|2020-05-25 17:20:00|292.82|292.62|292.87|292.67|292.87|292.67|292.82|292.57|0
1590427500000|2020-05-25 17:25:00|292.92|292.72|292.92|292.72|292.92|292.72|292.92|292.72|0
1590428100000|2020-05-25 17:35:00|||||||||1
1590428700000|2020-05-25 17:45:00|292.97|292.77|292.92|292.72|292.97|292.77|292.92|292.72|0
1590429300000|2020-05-25 17:55:00|292.87|292.67|292.87|292.67|292.87|292.67|292.87|292.67|0
1590429600000|2020-05-25 18:00:00|292.82|292.62|292.92|292.72|292.92|292.72|292.82|292.62|0
1590432000000|2020-05-25 18:40:00|292.97|292.77|292.97|292.77|292.97|292.77|292.97|292.77|0
1590432300000|2020-05-25 18:45:00|293.02|292.82|293.02|292.82|293.02|292.82|293.02|292.82|0
1590432900000|2020-05-25 18:55:00|293.07|292.87|293.07|292.82|293.07|292.87|293.02|292.82|0
1590433500000|2020-05-25 19:05:00|292.97|292.77|292.97|292.77|292.97|292.77|292.97|292.77|3
1590435300000|2020-05-25 19:35:00|293.02||293.02||293.02||292.97||0
1590435600000|2020-05-25 19:40:00|292.97||293.02||293.02||292.97||0
1590438600000|2020-05-25 20:30:00|292.97||292.97||292.97||292.92||0
1590439200000|2020-05-25 20:40:00|292.92|292.62|292.92|292.62|292.97|292.67|292.87|292.62|8
1590439500000|2020-05-25 20:45:00|292.97|292.67|293.07|292.72|293.27|293.02|292.82|292.62|38
1590439800000|2020-05-25 20:50:00|293.12|292.77|293.07|292.72|293.12|292.87|292.92|292.67|0
1590440100000|2020-05-25 20:55:00|||||||||12
1590440400000|2020-05-25 21:00:00|293.12||293.27||293.27||293.12||0
1590441000000|2020-05-25 21:10:00|293.12|292.52|293.32|292.72|293.32|292.72|293.12|292.52|0
1590443400000|2020-05-25 21:50:00|293.22|292.62|293.22|292.62|293.22|292.62|293.22|292.62|0
1590444000000|2020-05-25 22:00:00|293.12|292.52|292.82|292.22|293.22|292.62|292.82|292.22|0
1590444300000|2020-05-25 22:05:00|292.92|292.32|292.92|292.32|292.92|292.32|292.82|292.22|0
1590444600000|2020-05-25 22:10:00|292.82|292.22|292.92|292.32|292.92|292.32|292.82|292.22|0
1590444900000|2020-05-25 22:15:00|293.02|292.42|292.92|292.32|293.02|292.42|292.92|292.32|0
1590445200000|2020-05-25 22:20:00|293.02|292.42|293.02|292.42|293.12|292.52|292.92|292.32|0
1590445500000|2020-05-25 22:25:00|292.92|292.32|293.02|292.42|293.02|292.42|292.92|292.32|0
1590445800000|2020-05-25 22:30:00|292.92|292.32|292.92|292.32|293.02|292.42|292.92|292.32|0
1590446100000|2020-05-25 22:35:00|293.02|292.42|293.02|292.42|293.02|292.42|292.92|292.32|0
1590446400000|2020-05-25 22:40:00|292.92|292.32|292.92|292.32|293.02|292.42|292.92|292.32|0
1590446700000|2020-05-25 22:45:00|293.02|292.42|293.02|292.42|293.02|292.42|292.92|292.32|0
1590447000000|2020-05-25 22:50:00|293.01|292.41|293.01|292.41|293.01|292.41|293.01|292.41|0
1590447300000|2020-05-25 22:55:00|292.91|292.31|292.91|292.31|293.01|292.41|292.91|292.31|0
1590447600000|2020-05-25 23:00:00|293.01|292.41|292.91|292.31|293.01|292.41|292.91|292.31|0
1590447900000|2020-05-25 23:05:00|292.81|292.21|292.71|292.11|292.91|292.31|292.71|292.11|0
1590448200000|2020-05-25 23:10:00|292.81|292.21|292.81|292.21|292.81|292.21|292.71|292.11|0
1590448800000|2020-05-25 23:20:00|292.71|292.11|292.71|292.11|292.71|292.11|292.61|292.01|0
1590449100000|2020-05-25 23:25:00|292.61|292.01|292.71|292.11|292.71|292.11|292.61|292.01|0
1590449400000|2020-05-25 23:30:00|292.81|292.21|292.71|292.11|292.81|292.21|292.71|292.11|0
1590450000000|2020-05-25 23:40:00|292.81|292.21|292.81|292.21|292.81|292.21|292.71|292.11|0
1590450300000|2020-05-25 23:45:00|292.71|292.11|292.81|292.21|292.91|292.31|292.71|292.11|0
1590450600000|2020-05-25 23:50:00|292.91|292.31|292.91|292.31|292.91|292.31|292.81|292.21|0
1590450900000|2020-05-25 23:55:00|292.81|292.21|292.81|292.21|292.91|292.31|292.81|292.21|0
1590451200000|2020-05-26 00:00:00|292.71|292.11|292.71|292.11|292.81|292.21|292.61|292.01|0
1590451500000|2020-05-26 00:05:00|292.81|292.21|292.71|292.11|292.81|292.21|292.71|292.11|0
1590451800000|2020-05-26 00:10:00|292.81|292.21|292.81|292.21|292.81|292.21|292.81|292.21|0
1590452100000|2020-05-26 00:15:00|292.91|292.31|292.81|292.21|292.91|292.31|292.81|292.21|0
1590452400000|2020-05-26 00:20:00|292.71|292.11|292.71|292.11|292.81|292.21|292.61|292.01|0
1590452700000|2020-05-26 00:25:00|292.81|292.21|292.81|292.21|292.81|292.21|292.71|292.11|0
1590453000000|2020-05-26 00:30:00|292.71|292.11|292.96|292.76|293.21|292.96|292.71|292.11|3028
1590453300000|2020-05-26 00:35:00|292.91|292.81|293.86|293.61|293.86|293.61|292.81|292.61|423
1590453600000|2020-05-26 00:40:00|293.81|293.66|293.36|293.16|293.86|293.66|292.96|292.76|6178
1590453900000|2020-05-26 00:45:00|293.46|293.21|293.66|293.46|293.76|293.56|293.16|292.96|3830
1590454200000|2020-05-26 00:50:00|293.61|293.41|293.51|293.26|293.66|293.51|293.31|293.06|2773
1590454500000|2020-05-26 00:55:00|293.46|293.21|292.46|292.26|293.51|293.26|291.96|291.76|378
1590454800000|2020-05-26 01:00:00|292.36|292.16|292.46|292.26|293.21|293.01|292.16|291.91|2332
1590455100000|2020-05-26 01:05:00|292.41|292.21|292.96|292.76|293.11|292.91|292.41|292.21|696
1590455400000|2020-05-26 01:10:00|292.91|292.71|293.51|293.31|293.56|293.36|292.91|292.71|943
1590455700000|2020-05-26 01:15:00|293.56|293.36|293.46|293.26|293.71|293.51|293.01|292.86|1184
1590456000000|2020-05-26 01:20:00|293.41|293.31|293.51|293.31|293.66|293.46|293.16|292.96|650
1590456300000|2020-05-26 01:25:00|293.56|293.36|293.21|293.01|293.81|293.61|292.91|292.66|637
1590456600000|2020-05-26 01:30:00|293.16|293.06|293.26|293.06|293.56|293.36|293.16|292.96|2727
1590456900000|2020-05-26 01:35:00|293.31|293.11|293.51|293.31|293.71|293.56|293.21|293.06|1467
1590457200000|2020-05-26 01:40:00|293.46|293.36|293.51|293.31|293.61|293.46|293.21|293.06|528
1590457500000|2020-05-26 01:45:00|293.46|293.36|293.31|293.11|293.51|293.36|293.11|292.91|234
1590457800000|2020-05-26 01:50:00|293.36|293.16|293.06|292.86|293.36|293.21|293.06|292.86|448
1590458100000|2020-05-26 01:55:00|293.11|292.91|293.36|293.16|293.61|293.46|293.06|292.86|626
1590458400000|2020-05-26 02:00:00|293.41|293.21|293.76|293.56|293.76|293.56|293.41|293.21|209
1590458700000|2020-05-26 02:05:00|293.71|293.61|294.36|294.16|294.76|294.61|293.66|293.51|2153
1590459000000|2020-05-26 02:10:00|294.41|294.21|294.01|293.81|294.56|294.41|293.96|293.81|195
1590459300000|2020-05-26 02:15:00|294.06|293.86|294.21|294.01|294.36|294.21|293.96|293.76|211
1590459600000|2020-05-26 02:20:00|294.31|294.06|294.21|294.01|294.36|294.16|294.11|293.96|338
1590459900000|2020-05-26 02:25:00|294.26|294.06|294.46|294.26|294.51|294.36|294.21|294.06|170
1590460200000|2020-05-26 02:30:00|294.41|294.31|294.21|294.01|294.51|294.31|294.11|293.96|1318
1590460500000|2020-05-26 02:35:00|294.16|294.06|294.16|293.96|294.21|294.06|294.01|293.81|122
1590460800000|2020-05-26 02:40:00|294.21|294.01|294.16|293.96|294.41|294.21|294.16|293.96|452
1590461100000|2020-05-26 02:45:00|294.11|294.01|294.06|293.91|294.31|294.16|294.01|293.86|113
1590461400000|2020-05-26 02:50:00|294.11|293.96|294.21|294.01|294.26|294.11|294.06|293.91|129
1590461700000|2020-05-26 02:55:00|294.26|294.06|294.41|294.26|294.46|294.26|294.11|293.91|793
1590462000000|2020-05-26 03:00:00|294.46|294.31|294.36|294.21|294.51|294.31|294.26|294.06|433
1590462300000|2020-05-26 03:05:00|294.41|294.26|294.36|294.16|294.66|294.51|294.31|294.11|299
1590462600000|2020-05-26 03:10:00|294.41|294.21|294.36|294.16|294.61|294.41|294.31|294.16|137
1590462900000|2020-05-26 03:15:00|294.41|294.21|294.21|294.01|294.46|294.31|294.16|294.01|150
1590463200000|2020-05-26 03:20:00|294.26|294.06|294.31|294.11|294.31|294.16|294.11|293.96|119
1590463500000|2020-05-26 03:25:00|294.36|294.16|294.41|294.21|294.46|294.26|294.26|294.06|115
1590463800000|2020-05-26 03:30:00|294.46|294.26|294.41|294.21|294.46|294.31|294.36|294.21|131
1590464100000|2020-05-26 03:35:00|294.36|294.26|294.46|294.26|294.56|294.36|294.36|294.21|164
1590464400000|2020-05-26 03:40:00|294.51|294.31|294.51|294.36|294.56|294.41|294.46|294.31|941
1590464700000|2020-05-26 03:45:00|294.56|294.41|294.51|294.31|294.61|294.41|294.51|294.31|111
1590465000000|2020-05-26 03:50:00|294.56|294.36|294.56|294.36|294.56|294.36|294.41|294.26|185
1590465300000|2020-05-26 03:55:00|294.51|294.41|294.51|294.31|294.56|294.41|294.46|294.26|89
1590465600000|2020-05-26 04:00:00|294.56|294.41|294.91|294.76|295.16|295.01|294.56|294.41|3733
1590465900000|2020-05-26 04:05:00|294.96|294.81|295.01|294.86|295.16|294.96|294.91|294.71|333
1590466200000|2020-05-26 04:10:00|295.11|294.91|294.96|294.76|295.11|294.91|294.91|294.71|96
1590466500000|2020-05-26 04:15:00|295.01|294.81|295.01|294.86|295.01|294.86|294.91|294.76|290
1590466800000|2020-05-26 04:20:00|295.11|294.81|295.41|295.21|295.56|295.36|295.11|294.81|223
1590467100000|2020-05-26 04:25:00|295.36|295.26|295.51|295.26|295.51|295.36|295.36|295.21|128
1590467400000|2020-05-26 04:30:00|295.56|295.31|295.56|295.36|295.76|295.61|295.51|295.31|165
1590467700000|2020-05-26 04:35:00|295.61|295.41|295.91|295.71|296.01|295.86|295.61|295.41|1549
1590468000000|2020-05-26 04:40:00|295.96|295.76|295.81|295.61|296.06|295.91|295.76|295.56|714
1590468300000|2020-05-26 04:45:00|295.76|295.56|295.61|295.46|295.81|295.61|295.56|295.36|146
1590468600000|2020-05-26 04:50:00|295.66|295.41|295.51|295.31|295.66|295.51|295.36|295.21|264
1590468900000|2020-05-26 04:55:00|295.56|295.36|295.36|295.16|295.56|295.41|295.11|294.96|310
1590469200000|2020-05-26 05:00:00|295.26|295.06|295.36|295.21|295.46|295.31|295.06|294.86|366
1590469500000|2020-05-26 05:05:00|295.41|295.16|295.21|295.01|295.51|295.36|295.11|294.91|301
1590469800000|2020-05-26 05:10:00|295.16|295.06|295.01|294.86|295.21|295.06|294.71|294.56|1160
1590470100000|2020-05-26 05:15:00|294.96|294.81|295.21|295.01|295.26|295.06|294.96|294.76|3797
1590470400000|2020-05-26 05:20:00|295.31|295.06|295.21|295.06|295.36|295.16|295.11|294.91|575
1590470700000|2020-05-26 05:25:00|295.16|295.01|295.06|294.86|295.21|295.06|295.01|294.81|166
1590471000000|2020-05-26 05:30:00|295.01|294.81|295.11|294.91|295.21|295.06|294.91|294.71|184
1590471300000|2020-05-26 05:35:00|295.16|294.96|295.36|295.16|295.36|295.21|295.11|294.91|119
1590471600000|2020-05-26 05:40:00|295.31|295.21|295.41|295.21|295.46|295.31|295.31|295.16|100
1590471900000|2020-05-26 05:45:00|295.36|295.26|295.26|295.06|295.41|295.26|294.96|294.81|233
1590472200000|2020-05-26 05:50:00|295.21|295.01|295.21|295.01|295.31|295.16|295.21|295.01|93
1590472500000|2020-05-26 05:55:00|295.16|295.06|295.21|295.01|295.36|295.16|295.16|295.01|689
1590472800000|2020-05-26 06:00:00|295.16|294.96|295.36|295.16|295.46|295.26|294.91|294.71|289
1590473100000|2020-05-26 06:05:00|295.41|295.21|295.26|295.06|295.46|295.26|295.16|295.01|1854
1590473400000|2020-05-26 06:10:00|295.21|295.11|295.21|295.01|295.31|295.16|295.11|294.96|140
1590473700000|2020-05-26 06:15:00|295.16|295.06|295.21|295.01|295.26|295.06|295.06|294.86|117
1590474000000|2020-05-26 06:20:00|295.16|294.96|295.46|295.26|295.46|295.26|295.11|294.96|189
1590474300000|2020-05-26 06:25:00|295.41|295.31|295.51|295.31|295.66|295.46|295.36|295.21|208
1590474600000|2020-05-26 06:30:00|295.56|295.36|295.81|295.61|295.81|295.61|295.56|295.31|154
1590474900000|2020-05-26 06:35:00|295.76|295.56|295.21|295.01|295.76|295.61|295.16|295.01|698
1590475200000|2020-05-26 06:40:00|295.16|294.96|295.46|295.26|295.56|295.41|295.16|294.96|808
1590475500000|2020-05-26 06:45:00|295.51|295.31|295.41|295.21|295.61|295.46|295.36|295.21|95
1590475800000|2020-05-26 06:50:00|295.36|295.26|295.46|295.26|295.51|295.36|295.36|295.21|199
1590476100000|2020-05-26 06:55:00|295.41|295.31|295.51|295.31|295.56|295.36|295.31|295.16|135
1590476400000|2020-05-26 07:00:00|295.46|295.26|295.16|294.96|295.51|295.36|295.06|294.91|620
1590476700000|2020-05-26 07:05:00|295.11|295.01|294.96|294.76|295.21|295.01|294.91|294.71|221
1590477000000|2020-05-26 07:10:00|295.01|294.81|295.21|295.01|295.26|295.11|294.96|294.81|225
1590477300000|2020-05-26 07:15:00|295.26|295.06|295.06|294.91|295.26|295.11|294.96|294.76|227
1590477600000|2020-05-26 07:20:00|295.01|294.86|294.86|294.71|295.11|294.91|294.86|294.71|199
1590477900000|2020-05-26 07:25:00|294.91|294.66|294.71|294.51|294.91|294.71|294.66|294.46|228
1590478200000|2020-05-26 07:30:00|294.66|294.56|294.71|294.51|294.81|294.61|294.56|294.41|160
1590478500000|2020-05-26 07:35:00|294.66|294.56|294.61|294.41|294.81|294.66|294.51|294.31|147
1590478800000|2020-05-26 07:40:00|294.56|294.46|294.36|294.21|294.66|294.46|294.36|294.16|134
1590479100000|2020-05-26 07:45:00|294.31|294.16|294.41|294.21|294.56|294.36|294.26|294.11|234
1590479400000|2020-05-26 07:50:00|294.36|294.26|294.36|294.16|294.51|294.31|294.26|294.11|273
1590479700000|2020-05-26 07:55:00|294.31|294.21|294.46|294.31|294.71|294.56|294.31|294.21|211
1590480000000|2020-05-26 08:00:00|294.41|294.26|294.36|294.16|294.41|294.26|294.16|294.01|272
1590480300000|2020-05-26 08:05:00|294.31|294.11|294.16|293.96|294.36|294.21|294.11|293.96|168
1590480600000|2020-05-26 08:10:00|294.11|294.01|294.31|294.11|294.31|294.16|294.06|293.86|780
1590480900000|2020-05-26 08:15:00|294.36|294.16|294.31|294.11|294.51|294.36|294.26|294.11|143
1590481200000|2020-05-26 08:20:00|294.26|294.16|294.61|294.46|294.61|294.46|294.26|294.16|176
1590481500000|2020-05-26 08:25:00|294.66|294.51|294.86|294.66|295.01|294.81|294.61|294.46|209
1590481800000|2020-05-26 08:30:00|294.81|294.71|294.51|294.36|294.86|294.71|294.51|294.36|293
1590482100000|2020-05-26 08:35:00|294.56|294.41|294.26|294.06|294.56|294.41|294.26|294.06|828
1590482400000|2020-05-26 08:40:00|294.31|294.11|294.21|294.06|294.36|294.16|293.96|293.81|332
1590482700000|2020-05-26 08:45:00|294.26|294.11|294.26|294.06|294.31|294.16|294.16|293.96|97
1590483000000|2020-05-26 08:50:00|294.31|294.11|294.46|294.26|294.46|294.26|294.16|293.96|971
1590483300000|2020-05-26 08:55:00|294.41|294.31|294.51|294.36|294.66|294.51|294.41|294.26|620
1590483600000|2020-05-26 09:00:00|294.46|294.31|294.46|294.31|294.56|294.41|294.06|293.86|998
1590483900000|2020-05-26 09:05:00|294.41|294.26|294.61|294.46|294.71|294.56|294.41|294.21|389
1590484200000|2020-05-26 09:10:00|294.66|294.36|294.86|294.71|294.86|294.71|294.66|294.36|138
1590484500000|2020-05-26 09:15:00|294.81|294.61|294.81|294.61|294.91|294.76|294.76|294.56|103
1590484800000|2020-05-26 09:20:00|295.11|294.51|295.11|294.51|295.11|294.51|295.01|294.41|1
1590485100000|2020-05-26 09:25:00|295.01|294.41|294.81|294.21|295.11|294.51|294.81|294.21|4
1590485400000|2020-05-26 09:30:00|294.71|294.11|294.71|294.11|294.81|294.21|294.71|294.11|0
1590485700000|2020-05-26 09:35:00|294.81|294.21|294.61|294.01|294.81|294.21|294.51|293.91|0
1590486000000|2020-05-26 09:40:00|294.51|293.91|294.51|293.91|294.61|294.01|294.41|293.81|0
1590486600000|2020-05-26 09:50:00|294.86|294.56|294.66|294.41|294.86|294.61|294.41|294.21|44
1590486900000|2020-05-26 09:55:00|294.61|294.36|294.61|294.41|294.61|294.41|294.56|294.36|8
1590487200000|2020-05-26 10:00:00|294.66|294.46|294.56|294.41|294.66|294.46|294.56|294.36|61
1590487500000|2020-05-26 10:05:00|294.61|294.36|294.51|294.31|294.61|294.46|294.46|294.26|148
1590487800000|2020-05-26 10:10:00|294.46|294.26|294.41|294.21|294.46|294.26|294.41|294.16|27
1590488100000|2020-05-26 10:15:00|294.46|294.26|294.51|294.31|294.51|294.36|294.46|294.21|2
1590488400000|2020-05-26 10:20:00||294.26||294.31||294.36||294.26|0
1590488700000|2020-05-26 10:25:00||294.36||294.31||294.36||294.31|2
1590489000000|2020-05-26 10:30:00|294.56|294.36|294.46|294.26|294.56|294.36|294.46|294.26|51
1590489300000|2020-05-26 10:35:00|294.41|294.21|294.21|294.01|294.46|294.21|294.16|294.01|12
1590489600000|2020-05-26 10:40:00|294.26|294.06|294.36|294.16|294.36|294.21|294.21|294.06|8
1590489900000|2020-05-26 10:45:00|294.41|294.21|294.26|294.06|294.41|294.26|294.26|294.06|7
1590490200000|2020-05-26 10:50:00|294.21|294.01|294.06|293.86|294.26|294.01|294.01|293.86|40
1590490500000|2020-05-26 10:55:00|294.01|293.81|293.96|293.81|294.06|293.91|293.96|293.81|11
1590490800000|2020-05-26 11:00:00|293.91|293.76|293.81|293.61|293.96|293.76|293.81|293.61|10
1590491100000|2020-05-26 11:05:00|293.76|293.51|293.81|293.66|293.96|293.71|293.66|293.51|172
1590491400000|2020-05-26 11:10:00|293.86|293.71|293.76|293.61|293.86|293.71|293.71|293.51|129
1590491700000|2020-05-26 11:15:00|293.71|293.56|293.81|293.66|293.86|293.66|293.71|293.51|7
1590492000000|2020-05-26 11:20:00|293.76|293.61|293.81|293.61|293.81|293.61|293.76|293.56|130
1590492300000|2020-05-26 11:25:00|293.76|293.56|293.81|293.56|293.81|293.66|293.76|293.56|10
1590492600000|2020-05-26 11:30:00|293.76|293.61|293.76|293.56|293.76|293.61|293.71|293.51|2
1590492900000|2020-05-26 11:35:00|293.81|293.66|293.71|293.51|293.81|293.66|293.71|293.51|6
1590493200000|2020-05-26 11:40:00|293.76|293.56|293.76|293.61|293.81|293.66|293.71|293.51|15
1590493500000|2020-05-26 11:45:00|293.81|293.56|293.76|293.61|293.81|293.66|293.76|293.56|62
1590493800000|2020-05-26 11:50:00|293.81|293.66|294.06|293.86|294.06|293.86|293.76|293.61|9
1590494100000|2020-05-26 11:55:00|294.11|293.91|294.11|293.96|294.21|294.01|294.06|293.91|9
1590494400000|2020-05-26 12:00:00|294.16|294.01|293.81|293.61|294.26|294.01|293.81|293.61|29
1590494700000|2020-05-26 12:05:00|293.86|293.66|293.76|293.56|293.86|293.66|293.71|293.51|8
1590495000000|2020-05-26 12:10:00|293.81|293.61|293.91|293.71|293.91|293.71|293.76|293.56|7
1590495300000|2020-05-26 12:15:00|293.96|293.76|293.96|293.76|293.96|293.76|293.91|293.71|2
1590495600000|2020-05-26 12:20:00|294.01|293.81|294.06|293.86|294.06|293.91|294.01|293.81|4
1590495900000|2020-05-26 12:25:00|294.01|293.81|294.01|293.81|294.06|293.91|293.96|293.81|15
1590496200000|2020-05-26 12:30:00|293.96|293.76|293.96|293.76|294.01|293.81|293.81|293.66|9
1590496500000|2020-05-26 12:35:00|294.01|293.81|294.06|293.86|294.06|293.86|294.01|293.76|915
1590496800000|2020-05-26 12:40:00|294.01|293.81|294.26|294.06|294.36|294.16|294.01|293.81|22
1590497100000|2020-05-26 12:45:00|294.31|294.11|294.36|294.16|294.36|294.16|294.31|294.11|2
1590497400000|2020-05-26 12:50:00|294.41|294.21|294.41|294.21|294.41|294.26|294.41|294.21|4
1590497700000|2020-05-26 12:55:00|294.36|294.26|294.41|294.21|294.46|294.26|294.36|294.16|10
1590498000000|2020-05-26 13:00:00|294.46|294.26|294.56|294.36|294.66|294.51|294.46|294.21|223
1590498300000|2020-05-26 13:05:00|294.61|294.41|294.76|294.56|294.76|294.56|294.61|294.41|15
1590498600000|2020-05-26 13:10:00|294.71|294.51|294.71|294.56|294.71|294.56|294.61|294.41|21
1590498900000|2020-05-26 13:15:00|294.76|294.51|294.76|294.56|294.76|294.61|294.71|294.51|10
1590499200000|2020-05-26 13:20:00|294.81|294.61|294.81|294.56|294.86|294.66|294.76|294.56|18
1590499500000|2020-05-26 13:25:00|294.76|294.61|294.66|294.51|294.81|294.61|294.66|294.46|156
1590499800000|2020-05-26 13:30:00|294.71|294.56|294.76|294.56|294.86|294.71|294.61|294.41|64
1590500100000|2020-05-26 13:35:00|294.81|294.61|294.56|294.36|294.86|294.71|294.51|294.36|69
1590500400000|2020-05-26 13:40:00|294.61|294.41|294.91|294.76|294.96|294.76|294.61|294.41|63
1590500700000|2020-05-26 13:45:00|294.96|294.71|294.81|294.61|294.96|294.76|294.76|294.56|90
1590501000000|2020-05-26 13:50:00|294.76|294.56|294.51|294.36|294.76|294.56|294.51|294.36|37
1590501300000|2020-05-26 13:55:00|294.56|294.41|294.41|294.21|294.66|294.46|294.41|294.21|34
1590501600000|2020-05-26 14:00:00|294.46|294.26|294.56|294.36|294.71|294.56|294.46|294.26|56
1590501900000|2020-05-26 14:05:00|294.51|294.31|294.16|293.96|294.51|294.36|294.16|293.96|36
1590502200000|2020-05-26 14:10:00|294.11|293.91|294.41|294.21|294.51|294.31|294.11|293.91|34
1590502500000|2020-05-26 14:15:00|294.46|294.26|294.61|294.46|294.61|294.46|294.46|294.16|31
1590502800000|2020-05-26 14:20:00|294.66|294.51|294.76|294.56|294.81|294.66|294.61|294.41|32
1590503100000|2020-05-26 14:25:00|294.81|294.61|294.96|294.81|294.96|294.81|294.76|294.61|26
1590503400000|2020-05-26 14:30:00|294.91|294.76|294.86|294.66|295.06|294.86|294.86|294.66|48
1590503700000|2020-05-26 14:35:00|294.91|294.71|294.91|294.71|294.96|294.76|294.81|294.61|16
1590504000000|2020-05-26 14:40:00|294.86|294.76|294.81|294.61|295.01|294.86|294.81|294.61|33
1590504300000|2020-05-26 14:45:00|294.86|294.66|294.86|294.71|295.01|294.81|294.86|294.66|30
1590504600000|2020-05-26 14:50:00|294.91|294.76|295.11|294.91|295.16|295.01|294.91|294.76|25
1590504900000|2020-05-26 14:55:00|295.06|294.86|295.11|294.91|295.11|294.96|295.06|294.86|10
1590505200000|2020-05-26 15:00:00|295.06|294.96|295.26|295.11|295.26|295.11|295.06|294.86|83
1590505500000|2020-05-26 15:05:00|295.21|295.06|295.16|294.96|295.26|295.11|295.11|294.91|342
1590505800000|2020-05-26 15:10:00|295.11|294.91|295.21|295.01|295.21|295.06|295.06|294.81|11
1590506100000|2020-05-26 15:15:00|295.26|295.06|295.11|294.96|295.26|295.11|295.06|294.86|17
1590506400000|2020-05-26 15:20:00|295.16|294.91|294.86|294.66|295.16|294.96|294.86|294.66|40
1590506700000|2020-05-26 15:25:00|294.81|294.61|294.56|294.36|294.81|294.61|294.36|294.11|44
1590507000000|2020-05-26 15:30:00|294.51|294.41|294.46|294.21|294.51|294.41|294.36|294.16|22
1590507300000|2020-05-26 15:35:00|294.41|294.16|294.41|294.21|294.51|294.31|294.31|294.11|20
1590507600000|2020-05-26 15:40:00|294.46|294.26|294.21|294.01|294.51|294.36|294.21|294.01|28
1590507900000|2020-05-26 15:45:00|294.26|294.06|294.21|294.01|294.26|294.06|294.06|293.86|12
1590508200000|2020-05-26 15:50:00|294.16|294.06|294.16|293.96|294.16|294.06|294.16|293.96|6
1590508500000|2020-05-26 15:55:00|294.11|293.91|294.21|294.01|294.26|294.06|294.11|293.86|14
1590508800000|2020-05-26 16:00:00|294.26|294.06|294.16|294.01|294.26|294.11|294.16|293.96|7
1590509100000|2020-05-26 16:05:00|294.21|294.06|294.21|294.01|294.26|294.11|294.16|293.96|16
1590509400000|2020-05-26 16:10:00|294.16|294.06|294.31|294.06|294.31|294.11|294.16|294.06|9
1590509700000|2020-05-26 16:15:00|294.26|294.01|294.06|293.86|294.31|294.06|294.06|293.86|3
1590510000000|2020-05-26 16:20:00|294.01|293.81|294.06|293.86|294.11|293.91|293.91|293.76|10
1590510300000|2020-05-26 16:25:00|294.01|293.91|294.11|293.91|294.11|293.91|294.01|293.81|3
1590510600000|2020-05-26 16:30:00|294.16|293.96|294.26|294.06|294.26|294.06|294.16|293.96|5
1590510900000|2020-05-26 16:35:00|294.31|294.11|294.66|294.46|294.66|294.46|294.31|294.06|9
1590511200000|2020-05-26 16:40:00|294.76|294.51|294.66|294.46|294.76|294.56|294.61|294.41|9
1590511500000|2020-05-26 16:45:00|294.71|294.51|294.66|294.46|294.71|294.51|294.66|294.41|2
1590511800000|2020-05-26 16:50:00|294.71|294.51|294.71|294.46|294.76|294.56|294.71|294.46|1
1590512100000|2020-05-26 16:55:00|294.76|294.51|294.76|294.51|294.81|294.56|294.66|294.41|5
1590512400000|2020-05-26 17:00:00|294.71|294.56|294.71|294.51|294.71|294.56|294.66|294.46|6
1590512700000|2020-05-26 17:05:00|294.76|294.56|294.61|294.41|294.76|294.56|294.61|294.41|1
1590513000000|2020-05-26 17:10:00||294.36||294.46||294.46||294.36|0
1590513300000|2020-05-26 17:15:00|294.71|294.41|294.71|294.46|294.76|294.51|294.66|294.41|2
1590513600000|2020-05-26 17:20:00|294.66|294.51|294.81|294.56|294.81|294.56|294.66|294.41|1
1590513900000|2020-05-26 17:25:00|294.86|294.61|294.91|294.71|294.91|294.71|294.86|294.61|2
1590514200000|2020-05-26 17:30:00|294.86|294.66|294.76|294.61|294.86|294.66|294.76|294.56|11
1590514500000|2020-05-26 17:35:00|294.81|294.66|294.76|294.51|294.81|294.66|294.66|294.46|7
1590514800000|2020-05-26 17:40:00|294.71|294.56|294.81|294.66|294.81|294.66|294.66|294.51|105
1590515100000|2020-05-26 17:45:00|294.76|294.61|294.71|294.51|294.86|294.66|294.71|294.51|8
1590515400000|2020-05-26 17:50:00|294.76|294.56|294.81|294.61|294.81|294.61|294.76|294.51|0
1590515700000|2020-05-26 17:55:00|294.86|294.66|294.76|294.56|294.86|294.66|294.71|294.56|9
1590516000000|2020-05-26 18:00:00|294.71|294.51|294.71|294.51|294.76|294.61|294.66|294.46|2
1590516300000|2020-05-26 18:05:00|294.76|294.46|294.71|294.51|294.76|294.51|294.66|294.46|1
1590516600000|2020-05-26 18:10:00|294.76|294.56|294.71|294.46|294.76|294.56|294.66|294.46|11
1590516900000|2020-05-26 18:15:00|294.76|294.51|294.76|294.56|294.76|294.56|294.76|294.51|1
1590517200000|2020-05-26 18:20:00|294.81|294.61|294.86|294.66|294.86|294.66|294.81|294.61|1
1590517500000|2020-05-26 18:25:00|294.81|294.61|294.81|294.61|294.86|294.61|294.76|294.61|1
1590517800000|2020-05-26 18:30:00|294.76|294.66|294.71|294.51|294.86|294.66|294.71|294.51|6
1590518100000|2020-05-26 18:35:00|294.76|294.56|294.71|294.51|294.81|294.61|294.71|294.51|9
1590518400000|2020-05-26 18:40:00|294.66|294.46|294.51|294.36|294.66|294.46|294.51|294.36|9
1590518700000|2020-05-26 18:45:00|294.56|294.31|294.51|294.26|294.56|294.31|294.46|294.26|2
1590519000000|2020-05-26 18:50:00|294.56|294.31|294.61|294.41|294.61|294.41|294.56|294.31|0
1590519300000|2020-05-26 18:55:00|294.56|294.36|294.61|294.41|294.66|294.46|294.51|294.31|5
1590519600000|2020-05-26 19:00:00|294.56|294.36|294.41|294.16|294.66|294.46|294.36|294.16|51
1590519900000|2020-05-26 19:05:00|294.46|294.21|294.51|294.31|294.51|294.36|294.41|294.21|20
1590520200000|2020-05-26 19:10:00|294.56|294.36|294.46|294.26|294.56|294.36|294.46|294.26|1
1590520500000|2020-05-26 19:15:00|294.51|294.31|294.31|294.11|294.51|294.31|294.31|294.06|18
1590520800000|2020-05-26 19:20:00|294.36|294.16|294.56|294.36|294.56|294.36|294.31|294.06|4
1590521100000|2020-05-26 19:25:00|294.51|294.31|294.51|294.26|294.51|294.31|294.36|294.16|4
1590521400000|2020-05-26 19:30:00|294.56|294.31|294.11|293.86|294.61|294.41|294.01|293.81|12
1590521700000|2020-05-26 19:35:00|294.21|293.91|294.16|293.91|294.31|294.11|294.16|293.91|1
1590522000000|2020-05-26 19:40:00|294.11|293.86|293.36|293.06|294.11|293.86|293.36|293.06|17
1590522300000|2020-05-26 19:45:00|293.41|293.11|293.21|292.96|293.46|293.31|293.16|292.96|5
1590522600000|2020-05-26 19:50:00|293.26|293.06|293.21|293.01|293.51|293.26|293.21|292.96|5
1590522900000|2020-05-26 19:55:00|293.26|292.96|293.41|293.16|293.46|293.26|293.11|292.96|23
1590523200000|2020-05-26 20:00:00|293.46|293.21|293.71|293.46|293.81|293.51|293.46|293.11|15
1590523500000|2020-05-26 20:05:00|293.76|293.51|293.91|293.66|293.91|293.66|293.76|293.46|0
1590523800000|2020-05-26 20:10:00|293.86|293.61|293.96|293.76|293.96|293.76|293.86|293.61|0
1590524700000|2020-05-26 20:25:00|294.01|293.86|294.11|293.91|294.11|293.91|294.01|293.81|3
1590525000000|2020-05-26 20:30:00|294.06|293.86|294.06|293.86|294.06|293.86|294.06|293.86|0
1590525300000|2020-05-26 20:35:00||293.91||293.86||293.91||293.86|0
1590525600000|2020-05-26 20:40:00|294.01|293.91|294.06|293.81|294.06|293.91|294.01|293.76|4
1590525900000|2020-05-26 20:45:00|294.01|293.86|294.06|293.76|294.11|293.86|293.76|293.36|102
1590526200000|2020-05-26 20:50:00|293.91|293.71|294.06|293.41|294.06|293.76|293.76|293.36|107
1590526500000|2020-05-26 20:55:00|293.86|293.51|294.66|294.06|294.71|294.11|293.81|293.41|16
1590526800000|2020-05-26 21:00:00|294.86|293.61|294.81|293.56|294.86|293.91|294.01|293.56|1
1590527400000|2020-05-26 21:10:00|294.51|293.91|294.51|293.91|294.51|293.91|294.51|293.91|0
1590527700000|2020-05-26 21:15:00|294.41|293.81|294.71|294.11|294.71|294.11|294.41|293.81|0
1590528600000|2020-05-26 21:30:00|294.81|294.21|294.81|294.21|294.81|294.21|294.81|294.21|0
1590529500000|2020-05-26 21:45:00|294.71|294.11|294.71|294.11|294.71|294.11|294.71|294.11|0
1590530100000|2020-05-26 21:55:00|294.81|294.21|294.81|294.21|294.81|294.21|294.71|294.11|0
1590530400000|2020-05-26 22:00:00|294.71|294.11|294.61|294.01|294.71|294.11|294.51|293.91|0
1590530700000|2020-05-26 22:05:00|294.71|294.11|294.71|294.11|294.81|294.21|294.61|294.01|0
1590531000000|2020-05-26 22:10:00|294.81|294.21|294.71|294.11|294.81|294.21|294.71|294.11|0
1590531300000|2020-05-26 22:15:00|294.61|294.01|294.61|294.01|294.71|294.11|294.41|293.81|0
1590531600000|2020-05-26 22:20:00|294.5|293.9|294.7|294.1|294.7|294.1|294.4|293.8|0
1590531900000|2020-05-26 22:25:00|294.8|294.2|294.4|293.8|294.8|294.2|294.4|293.8|0
1590532200000|2020-05-26 22:30:00|294.5|293.9|294.4|293.8|294.5|293.9|294.3|293.7|0
1590532500000|2020-05-26 22:35:00|294.5|293.9|294.5|293.9|294.5|293.9|294.3|293.7|0
1590532800000|2020-05-26 22:40:00|294.4|293.8|294.5|293.9|294.6|294|294.4|293.8|0
1590533100000|2020-05-26 22:45:00|294.6|294|294.5|293.9|294.6|294|294.5|293.9|0
1590533400000|2020-05-26 22:50:00|294.6|294|294.5|293.9|294.6|294|294.5|293.9|0
1590533700000|2020-05-26 22:55:00|294.6|294|294.7|294.1|294.7|294.1|294.6|294|0
1590534000000|2020-05-26 23:00:00|294.6|294|294.7|294.1|294.7|294.1|294.6|294|0
1590534600000|2020-05-26 23:10:00|294.6|294|294.5|293.9|294.7|294.1|294.5|293.9|0
1590534900000|2020-05-26 23:15:00|294.6|294|294.4|293.8|294.6|294|294.4|293.8|0
1590535200000|2020-05-26 23:20:00|294.5|293.9|294.5|293.9|294.5|293.9|294.4|293.8|0
1590535500000|2020-05-26 23:25:00|294.4|293.8|294.4|293.8|294.5|293.9|294.4|293.8|0
1590535800000|2020-05-26 23:30:00|294.5|293.9|294.5|293.9|294.5|293.9|294.4|293.8|0
1590536100000|2020-05-26 23:35:00|294.4|293.8|294.4|293.8|294.5|293.9|294.4|293.8|0
1590536400000|2020-05-26 23:40:00|294.3|293.7|294.3|293.7|294.4|293.8|294.2|293.6|0
1590536700000|2020-05-26 23:45:00|294.4|293.8|294.4|293.8|294.4|293.8|294.3|293.7|0
1590537000000|2020-05-26 23:50:00|294.3|293.7|294.5|293.9|294.5|293.9|294.3|293.7|0
1590537300000|2020-05-26 23:55:00|294.4|293.8|294.4|293.8|294.5|293.9|294.4|293.8|0
1590537600000|2020-05-27 00:00:00|294.5|293.9|294.6|294|294.6|294|294.4|293.8|0
1590537900000|2020-05-27 00:05:00|294.5|293.9|294.1|293.5|294.5|293.9|294.1|293.5|0
1590538200000|2020-05-27 00:10:00|294|293.4|294.1|293.5|294.2|293.6|294|293.4|0
1590538500000|2020-05-27 00:15:00|294.2|293.6|294|293.4|294.2|293.6|293.9|293.3|0
1590538800000|2020-05-27 00:20:00|294.1|293.5|294.1|293.5|294.2|293.6|294.1|293.5|0
1590539100000|2020-05-27 00:25:00|294.2|293.6|294.2|293.6|294.3|293.7|294.2|293.6|0
1590539400000|2020-05-27 00:30:00|294.3|293.7|293.7|293.4|294.5|294.3|293.65|293.15|158
1590539700000|2020-05-27 00:35:00|293.75|293.45|293.75|293.5|293.85|293.6|293.4|293.25|163
1590540000000|2020-05-27 00:40:00|293.9|293.55|293.4|293.15|294.1|293.8|293.4|293.15|570
1590540300000|2020-05-27 00:45:00|293.45|293.45|294.3|294|294.3|294|293.45|293.3|150
1590540600000|2020-05-27 00:50:00|294.25|293.9|294.2|293.9|294.4|294.15|293.7|293.4|122
1590540900000|2020-05-27 00:55:00|294.15|293.7|294.3|294.05|294.35|294.1|293.6|293.35|216
1590541200000|2020-05-27 01:00:00|293.85|294.1|294.35|294.1|294.9|294.65|293.8|293.5|1584
1590541500000|2020-05-27 01:05:00|294.25|294.15|294.85|294.6|294.85|294.65|293.75|293.55|433
1590541800000|2020-05-27 01:10:00|294.8|294.65|293.55|293.35|294.8|294.65|293.25|293.05|984
1590542100000|2020-05-27 01:15:00|293.5|293.3|293.65|293.4|293.9|293.7|293.25|293.05|405
1590542400000|2020-05-27 01:20:00|293.6|293.45|293.95|293.75|293.95|293.75|293.5|293.3|200
1590542700000|2020-05-27 01:25:00|294|293.8|293.5|293.25|294.25|294.05|293.35|293.15|332
1590543000000|2020-05-27 01:30:00|293.45|293.2|293.35|293.2|293.55|293.35|292.85|292.7|776
1590543300000|2020-05-27 01:35:00|293.3|293.15|293.05|292.8|293.35|293.2|292.65|292.5|390
1590543600000|2020-05-27 01:40:00|293|292.85|293.2|292.95|293.65|293.45|292.7|292.5|324
1590543900000|2020-05-27 01:45:00|293.15|292.9|293.2|293|293.55|293.4|293|292.8|260
1590544200000|2020-05-27 01:50:00|293.15|292.95|292.65|292.4|293.15|292.95|292.35|292.2|423
1590544500000|2020-05-27 01:55:00|292.6|292.35|292.5|292.3|292.7|292.5|292.15|291.95|244
1590544800000|2020-05-27 02:00:00|292.45|292.25|291.9|291.65|292.45|292.25|291.8|291.6|724
1590545100000|2020-05-27 02:05:00|291.85|291.6|292.05|291.85|292.05|291.85|291.45|291.25|790
1590545400000|2020-05-27 02:10:00|292|291.75|292.05|291.8|292.25|292|291.7|291.5|1121
1590545700000|2020-05-27 02:15:00|292|291.85|292.05|291.85|292.2|292|291.8|291.65|243
1590546000000|2020-05-27 02:20:00|292|291.8|292.2|292|292.25|292.05|291.8|291.6|400
1590546300000|2020-05-27 02:25:00|292.25|292.05|292.6|292.35|292.7|292.55|292.15|291.95|410
1590546600000|2020-05-27 02:30:00|292.55|292.25|292.6|292.4|292.75|292.5|292.3|292.1|222
1590546900000|2020-05-27 02:35:00|292.55|292.35|292.2|292|292.65|292.45|292.15|291.95|152
1590547200000|2020-05-27 02:40:00|292.15|291.95|292.85|292.6|293|292.8|292.05|291.85|255
1590547500000|2020-05-27 02:45:00|292.9|292.75|292.85|292.65|293.15|292.95|292.7|292.5|234
1590547800000|2020-05-27 02:50:00|292.75|292.6|293|292.75|293.15|293|292.6|292.35|223
1590548100000|2020-05-27 02:55:00|292.95|292.8|293.3|293.15|293.3|293.15|292.9|292.7|772
1590548400000|2020-05-27 03:00:00|293.35|293.1|293.55|293.35|293.65|293.5|293.1|292.95|271
1590548700000|2020-05-27 03:05:00|293.6|293.4|293.4|293.2|293.7|293.5|293.35|293.2|282
1590549000000|2020-05-27 03:10:00|293.35|293.25|293.4|293.25|293.65|293.45|293.35|293.2|241
1590549300000|2020-05-27 03:15:00|293.35|293.2|293.4|293.2|293.55|293.35|293.35|293.15|395
1590549600000|2020-05-27 03:20:00|293.3|293.15|293.55|293.4|293.6|293.4|293.25|293.05|217
1590549900000|2020-05-27 03:25:00|293.6|293.45|293.65|293.45|293.8|293.6|293.6|293.4|312
1590550200000|2020-05-27 03:30:00|293.6|293.5|294.05|293.85|294.05|293.85|293.6|293.45|383
1590550500000|2020-05-27 03:35:00|294|293.9|294.1|293.9|294.35|294.2|293.95|293.75|407
1590550800000|2020-05-27 03:40:00|294.05|293.95|294.35|294.15|294.4|294.25|294.05|293.9|252
1590551100000|2020-05-27 03:45:00|294.3|294.2|294.65|294.45|294.75|294.55|294.3|294.15|326
1590551400000|2020-05-27 03:50:00|294.6|294.5|294.65|294.45|294.7|294.55|294.5|294.35|184
1590551700000|2020-05-27 03:55:00|294.6|294.5|294.55|294.4|294.6|294.5|294.5|294.35|215
1590552000000|2020-05-27 04:00:00|294.6|294.35|294.6|294.45|294.65|294.45|294.35|294.2|217
1590552300000|2020-05-27 04:05:00|294.55|294.4|294.35|294.15|294.75|294.55|294.25|294.1|233
1590552600000|2020-05-27 04:10:00|294.3|294.2|294.45|294.25|294.6|294.4|294.3|294.1|147
1590552900000|2020-05-27 04:15:00|294.5|294.3|294.75|294.5|294.75|294.6|294.45|294.25|150
1590553200000|2020-05-27 04:20:00|294.7|294.55|294.6|294.45|294.75|294.55|294.5|294.25|144
1590553500000|2020-05-27 04:25:00|294.65|294.5|294.8|294.6|294.9|294.75|294.6|294.45|142
1590553800000|2020-05-27 04:30:00|294.75|294.55|294.6|294.45|294.8|294.6|294.6|294.4|105
1590554100000|2020-05-27 04:35:00|294.55|294.4|294.5|294.3|294.65|294.5|294.45|294.3|117
1590554400000|2020-05-27 04:40:00|294.45|294.35|294.5|294.3|294.6|294.4|294.4|294.2|121
1590554700000|2020-05-27 04:45:00|294.55|294.35|294.55|294.3|294.7|294.5|294.45|294.25|100
1590555000000|2020-05-27 04:50:00|294.5|294.25|294.4|294.15|294.5|294.3|294.3|294.15|141
1590555300000|2020-05-27 04:55:00|294.45|294.2|294.3|294.1|294.45|294.3|294.05|293.85|359
1590555600000|2020-05-27 05:00:00|294.15|294.05|293.6|293.45|294.15|294.05|293.35|293.15|354
1590555900000|2020-05-27 05:05:00|293.55|293.35|293.6|293.4|293.7|293.5|293.5|293.25|123
1590556200000|2020-05-27 05:10:00|293.55|293.35|293.9|293.7|294.15|293.95|293.5|293.25|279
1590556500000|2020-05-27 05:15:00|293.85|293.75|293.75|293.5|294|293.75|293.6|293.35|151
1590556800000|2020-05-27 05:20:00|293.65|293.55|293.65|293.45|293.8|293.6|293.65|293.45|94
1590557100000|2020-05-27 05:25:00|293.6|293.4|293.6|293.4|293.7|293.45|293.55|293.4|121
1590557400000|2020-05-27 05:30:00|293.55|293.35|293.1|292.9|293.6|293.35|293.05|292.9|127
1590557700000|2020-05-27 05:35:00|293.05|292.85|293.2|293|293.2|293.05|292.95|292.8|172
1590558000000|2020-05-27 05:40:00|293.15|293.05|293.05|292.9|293.2|293.05|293|292.8|172
1590558300000|2020-05-27 05:45:00|293|292.85|292.8|292.6|293.1|292.9|292.75|292.6|147
1590558600000|2020-05-27 05:50:00|292.75|292.55|292.6|292.45|292.95|292.75|292.6|292.4|119
1590558900000|2020-05-27 05:55:00|292.55|292.4|292.55|292.35|292.6|292.45|292.45|292.25|197
1590559200000|2020-05-27 06:00:00|292.5|292.3|292.75|292.55|292.75|292.55|292.4|292.25|199
1590559500000|2020-05-27 06:05:00|292.7|292.5|292.7|292.45|292.8|292.65|292.6|292.4|549
1590559800000|2020-05-27 06:10:00|292.65|292.55|292.8|292.6|292.85|292.7|292.55|292.35|268
1590560100000|2020-05-27 06:15:00|292.85|292.65|292.7|292.5|292.9|292.75|292.6|292.45|194
1590560400000|2020-05-27 06:20:00|292.65|292.45|292.35|292.15|292.65|292.45|292.35|292.15|120
1590560700000|2020-05-27 06:25:00|292.3|292.1|292.3|292.1|292.4|292.25|292.2|292.05|301
1590561000000|2020-05-27 06:30:00|292.35|292.15|292.15|291.95|292.55|292.3|292.05|291.85|139
1590561300000|2020-05-27 06:35:00|292.2|292|292.4|292.15|292.4|292.15|292.15|291.95|164
1590561600000|2020-05-27 06:40:00|292.35|292.2|292.15|291.95|292.4|292.25|292.15|291.95|97
1590561900000|2020-05-27 06:45:00|292.2|292|292.65|292.5|292.65|292.5|292.15|292|105
1590562200000|2020-05-27 06:50:00|292.6|292.45|292.7|292.5|292.75|292.55|292.55|292.4|128
1590562500000|2020-05-27 06:55:00|292.65|292.45|292.7|292.5|292.75|292.55|292.55|292.35|204
1590562800000|2020-05-27 07:00:00|292.65|292.45|292.85|292.65|292.85|292.65|292.5|292.35|193
1590563100000|2020-05-27 07:05:00|292.8|292.7|292.85|292.65|292.85|292.7|292.7|292.55|165
1590563400000|2020-05-27 07:10:00|292.75|292.7|292.5|292.3|292.8|292.7|292.45|292.25|230
1590563700000|2020-05-27 07:15:00|292.55|292.35|291.95|291.8|292.55|292.4|291.85|291.65|350
1590564000000|2020-05-27 07:20:00|292|291.75|291.9|291.75|292|291.8|291.8|291.65|317
1590564300000|2020-05-27 07:25:00|291.95|291.7|292.05|291.9|292.1|291.9|291.85|291.65|185
1590564600000|2020-05-27 07:30:00|292.1|291.85|292.1|291.9|292.25|292.05|291.9|291.7|338
1590564900000|2020-05-27 07:35:00|292.15|291.95|292.2|292|292.4|292.2|292.05|291.85|168
1590565200000|2020-05-27 07:40:00|292.25|292.05|292.2|292|292.25|292.05|292|291.85|236
1590565500000|2020-05-27 07:45:00|292.15|292.05|292.35|292.15|292.5|292.3|292.1|291.95|265
1590565800000|2020-05-27 07:50:00|292.3|292.2|292.25|292.1|292.35|292.2|292.2|292.05|226
1590566100000|2020-05-27 07:55:00|292.3|292.15|292.1|291.9|292.3|292.15|292.05|291.9|317
1590566400000|2020-05-27 08:00:00|292.15|291.95|292.25|292.1|292.25|292.1|292.1|291.9|260
1590566700000|2020-05-27 08:05:00|292.3|292.15|292.25|292.1|292.5|292.35|292.15|292|294
1590567000000|2020-05-27 08:10:00|292.3|292.15|292.5|292.3|292.55|292.35|292.3|292.1|306
1590567300000|2020-05-27 08:15:00|292.55|292.35|292.8|292.65|292.9|292.75|292.45|292.25|289
1590567600000|2020-05-27 08:20:00|292.75|292.6|293|292.75|293.05|292.85|292.65|292.45|693
1590567900000|2020-05-27 08:25:00|293.05|292.8|292.9|292.7|293.1|292.95|292.8|292.6|192
1590568200000|2020-05-27 08:30:00|292.85|292.75|293.1|292.9|293.25|293.05|292.85|292.7|373
1590568500000|2020-05-27 08:35:00|293.05|292.85|293.1|292.9|293.3|293.15|293|292.85|328
1590568800000|2020-05-27 08:40:00|293.15|292.95|293.25|293.05|293.3|293.1|293|292.8|282
1590569100000|2020-05-27 08:45:00|293.2|293|293.3|293.15|293.45|293.3|293.1|292.9|259
1590569400000|2020-05-27 08:50:00|293.25|293.05|293.25|293.05|293.3|293.1|293|292.85|469
1590569700000|2020-05-27 08:55:00|293.2|293|293|292.85|293.25|293.1|292.9|292.7|496
1590570000000|2020-05-27 09:00:00|293.05|292.8|293.25|293.05|293.35|293.2|292.8|292.6|764
1590570300000|2020-05-27 09:05:00|293.2|293.1|293|292.8|293.4|293.2|292.75|292.6|341
1590570600000|2020-05-27 09:10:00|293.05|292.85|293.3|293.15|293.3|293.15|292.95|292.7|100
1590570900000|2020-05-27 09:15:00|293.35|293.2|293.6|293.4|293.65|293.45|293.25|293.1|191
1590571200000|2020-05-27 09:20:00|293.8|293.2|294|293.4|294|293.4|293.7|293.1|1
1590571500000|2020-05-27 09:25:00|293.9|293.3|294.1|293.5|294.3|293.7|293.9|293.3|191
1590571800000|2020-05-27 09:30:00|294|293.4|293.8|293.2|294.1|293.5|293.8|293.2|0
1590572100000|2020-05-27 09:35:00|293.9|293.3|294|293.4|294|293.4|293.8|293.2|0
1590572400000|2020-05-27 09:40:00|293.9|293.3|293.9|293.3|294.1|293.5|293.9|293.3|0
1590572700000|2020-05-27 09:45:00|294|293.4|294|293.4|294|293.4|293.9|293.3|0
1590573000000|2020-05-27 09:50:00|294.05|293.45|294.05|293.8|294.05|293.85|293.8|293.4|91
1590573300000|2020-05-27 09:55:00|294.1|293.85|294.25|294.1|294.45|294.25|294.1|293.85|18
1590573600000|2020-05-27 10:00:00|294.3|294.15|294.1|293.95|294.4|294.15|294.1|293.95|33
1590573900000|2020-05-27 10:05:00|294.15|294|294.05|293.85|294.2|294|294.05|293.85|10
1590574200000|2020-05-27 10:10:00|294.1|293.9|294.25|294.1|294.25|294.1|294.05|293.85|56
1590574500000|2020-05-27 10:15:00|294.3|294.15|294.1|293.9|294.4|294.2|294.1|293.9|184
1590574800000|2020-05-27 10:20:00|294.15|293.95|294.15|293.95|294.2|294|294.05|293.8|102
1590575100000|2020-05-27 10:25:00|294.1|293.9|294.15|293.9|294.15|293.95|294.05|293.8|4
1590575400000|2020-05-27 10:30:00|294.2|293.95|294.15|294|294.2|294|294.15|293.9|4
1590575700000|2020-05-27 10:35:00|294.1|293.95|294.05|293.8|294.1|293.95|294|293.8|2
1590576000000|2020-05-27 10:40:00|294|293.85|294.1|293.9|294.1|293.9|294|293.8|3
1590576300000|2020-05-27 10:45:00|294.15|293.85|293.9|293.7|294.15|293.85|293.9|293.7|20
1590576600000|2020-05-27 10:50:00|293.85|293.65|293.8|293.55|293.9|293.75|293.75|293.55|2
1590576900000|2020-05-27 10:55:00|293.85|293.6|293.9|293.7|293.9|293.75|293.8|293.55|0
1590577200000|2020-05-27 11:00:00|293.85|293.65|293.85|293.65|293.85|293.65|293.7|293.5|32
1590577500000|2020-05-27 11:05:00|293.9|293.7|294.05|293.85|294.1|293.9|293.85|293.7|18
1590577800000|2020-05-27 11:10:00|294|293.8|293.7|293.5|294|293.85|293.7|293.5|16
1590578100000|2020-05-27 11:15:00|293.65|293.45|293.55|293.35|293.7|293.5|293.5|293.35|19
1590578400000|2020-05-27 11:20:00|293.6|293.4|293.6|293.4|293.7|293.5|293.6|293.4|18
1590578700000|2020-05-27 11:25:00|293.65|293.45|293.65|293.45|293.65|293.5|293.55|293.4|15
1590579000000|2020-05-27 11:30:00|293.6|293.4|293.55|293.4|293.6|293.45|293.45|293.25|24
1590579300000|2020-05-27 11:35:00|293.6|293.5|293.75|293.55|293.75|293.6|293.55|293.5|25
1590579600000|2020-05-27 11:40:00|293.7|293.5|293.35|293.15|293.7|293.55|293.3|293.1|17
1590579900000|2020-05-27 11:45:00|293.4|293.2|293.25|293.05|293.4|293.2|293.2|293.05|14
1590580200000|2020-05-27 11:50:00|293.2|293.1|293.25|293.05|293.4|293.2|293.2|293|15
1590580500000|2020-05-27 11:55:00|293.3|293.1|293.1|292.9|293.3|293.1|293.05|292.9|15
1590580800000|2020-05-27 12:00:00|293.15|292.85|293.1|292.9|293.15|292.95|293.05|292.85|17
1590581100000|2020-05-27 12:05:00|293.05|292.85|293|292.85|293.05|292.85|292.9|292.75|41
1590581400000|2020-05-27 12:10:00|292.95|292.8|293|292.8|293|292.8|292.9|292.75|9
1590581700000|2020-05-27 12:15:00|293.05|292.85|293.05|292.9|293.05|292.9|293|292.85|8
1590582000000|2020-05-27 12:20:00|293.15|292.85|292.95|292.75|293.15|292.95|292.85|292.65|319
1590582300000|2020-05-27 12:25:00|293|292.8|293|292.8|293|292.8|292.95|292.75|7
1590582600000|2020-05-27 12:30:00|292.95|292.75|292.95|292.75|293|292.75|292.95|292.75|9
1590582900000|2020-05-27 12:35:00|293|292.8|293|292.85|293.15|293|292.95|292.8|25
1590583200000|2020-05-27 12:40:00|292.95|292.8|293.4|293.2|293.4|293.25|292.9|292.75|67
1590583500000|2020-05-27 12:45:00|293.35|293.15|293.35|293.2|293.4|293.25|293.35|293.15|43
1590583800000|2020-05-27 12:50:00|293.3|293.15|292.6|292.35|293.35|293.15|292.6|292.35|13
1590584100000|2020-05-27 12:55:00|292.55|292.25|292.3|292.05|292.6|292.25|292.3|292.05|6
1590584400000|2020-05-27 13:00:00|292.25|292|292.35|292.15|292.45|292.2|292.15|292|69
1590584700000|2020-05-27 13:05:00|292.4|292.2|292.5|292.3|292.55|292.35|292.4|292.2|11
1590585000000|2020-05-27 13:10:00|292.55|292.35|292.55|292.35|292.55|292.35|292.5|292.35|2
1590585300000|2020-05-27 13:15:00|292.6|292.4|292.7|292.5|292.7|292.5|292.6|292.4|7
1590585600000|2020-05-27 13:20:00|292.65|292.45|292.4|292.15|292.65|292.45|292.4|292.15|4
1590585900000|2020-05-27 13:25:00|292.45|292.2|292.3|292.1|292.45|292.25|292.25|292.1|24
1590586200000|2020-05-27 13:30:00|292.35|292.15|292.15|291.9|292.55|292.3|291.95|291.75|34
1590586500000|2020-05-27 13:35:00|292.05|291.85|291.85|291.7|292.2|291.95|291.85|291.65|45
1590586800000|2020-05-27 13:40:00|291.9|291.65|291.85|291.6|292|291.8|291.65|291.5|53
1590587100000|2020-05-27 13:45:00|291.8|291.55|291.25|291.05|291.8|291.55|291.25|291.05|12
1590587400000|2020-05-27 13:50:00|291.3|291.1|290.95|290.7|291.45|291.25|290.9|290.7|57
1590587700000|2020-05-27 13:55:00|291|290.75|291.4|291.1|291.55|291.3|291|290.75|30
1590588000000|2020-05-27 14:00:00|291.35|291.15|291.3|291.05|291.35|291.2|290.95|290.7|59
1590588300000|2020-05-27 14:05:00|291.35|291.1|291.55|291.4|291.65|291.5|291.35|291.1|29
1590588600000|2020-05-27 14:10:00|291.6|291.35|291.7|291.5|291.7|291.5|291.6|291.35|18
1590588900000|2020-05-27 14:15:00|291.75|291.55|291.9|291.7|291.9|291.7|291.7|291.5|9
1590589200000|2020-05-27 14:20:00|291.85|291.65|291.5|291.3|291.85|291.65|291.25|290.95|35
1590589500000|2020-05-27 14:25:00|291.45|291.25|291.35|291.1|291.55|291.3|291.35|291.1|5
1590589800000|2020-05-27 14:30:00|291.3|291.05|290.95|290.65|291.3|291.1|290.95|290.65|18
1590590100000|2020-05-27 14:35:00|290.9|290.7|290.7|290.5|291|290.8|290.6|290.45|78
1590590400000|2020-05-27 14:40:00|290.65|290.45|290.6|290.35|290.7|290.45|290.35|290.15|77
1590590700000|2020-05-27 14:45:00|290.55|290.4|290.1|289.85|290.6|290.4|290.1|289.85|174
1590591000000|2020-05-27 14:50:00|290.2|289.9|290.6|290.35|290.6|290.4|290.1|289.85|19
1590591300000|2020-05-27 14:55:00|290.55|290.3|290.75|290.55|290.75|290.55|290.45|290.2|8
1590591600000|2020-05-27 15:00:00|290.8|290.5|291.1|290.85|291.2|290.9|290.5|290.25|32
1590591900000|2020-05-27 15:05:00|291.05|290.9|291|290.75|291.05|290.9|290.95|290.65|35
1590592200000|2020-05-27 15:10:00|290.95|290.7|291.1|290.85|291.25|291|290.95|290.7|15
1590592500000|2020-05-27 15:15:00|291.05|290.8|291.35|291.1|291.35|291.1|290.85|290.65|4
1590592800000|2020-05-27 15:20:00|291.4|291.2|291.3|291.05|291.45|291.25|291.3|291.05|8
1590593100000|2020-05-27 15:25:00|291.25|291.1|291.5|291.25|291.55|291.3|291.25|291.1|135
1590593400000|2020-05-27 15:30:00|291.55|291.35|291.8|291.6|291.8|291.6|291.55|291.35|11
1590593700000|2020-05-27 15:35:00|291.85|291.65|291.4|291.1|291.9|291.75|290.95|290.7|49
1590594000000|2020-05-27 15:40:00|291.35|291.15|290.7|290.5|291.4|291.15|290.7|290.45|32
1590594300000|2020-05-27 15:45:00|290.6|290.4|291.65|291.35|291.7|291.35|290.6|290.4|29
1590594600000|2020-05-27 15:50:00|291.7|291.4|291.5|291.25|291.7|291.4|291.35|291.1|142
1590594900000|2020-05-27 15:55:00|291.45|291.3|291.5|291.35|291.7|291.5|291.3|291.05|55
1590595200000|2020-05-27 16:00:00|291.45|291.3|291.75|291.5|291.75|291.55|291.35|291.15|67
1590595500000|2020-05-27 16:05:00|291.7|291.45|291.75|291.55|291.8|291.6|291.65|291.45|169
1590595800000|2020-05-27 16:10:00|291.7|291.6|291.45|291.25|291.7|291.6|291.35|291.2|14
1590596100000|2020-05-27 16:15:00|291.4|291.3|291.2|291|291.45|291.3|291.1|290.95|53
1590596400000|2020-05-27 16:20:00|291.15|290.9|291.15|290.95|291.2|291.05|290.95|290.8|87
1590596700000|2020-05-27 16:25:00|291.2|291|291.15|290.9|291.4|291.2|291.15|290.9|17
1590597000000|2020-05-27 16:30:00|291.25|290.95|291.35|291.15|291.35|291.15|291.1|290.9|9
1590597300000|2020-05-27 16:35:00|291.3|291.1|291.3|291.1|291.35|291.15|291.25|291|12
1590597600000|2020-05-27 16:40:00|291.25|291|291.3|291.15|291.3|291.15|291.2|291|5
1590597900000|2020-05-27 16:45:00|291.35|291.2|291.45|291.25|291.5|291.3|291.35|291.15|12
1590598200000|2020-05-27 16:50:00|291.5|291.2|291.45|291.25|291.5|291.35|291.45|291.2|7
1590598500000|2020-05-27 16:55:00|291.4|291.2|291.05|290.85|291.4|291.25|291.05|290.85|14
1590598800000|2020-05-27 17:00:00|291|290.8|291.05|290.8|291.15|290.9|290.65|290.35|120
1590599100000|2020-05-27 17:05:00|291|290.85|290.9|290.7|291|290.85|290.9|290.7|24
1590599400000|2020-05-27 17:10:00|290.95|290.75|290.95|290.75|290.95|290.75|290.75|290.6|11
1590599700000|2020-05-27 17:15:00|290.9|290.7|291.05|290.8|291.05|290.8|290.85|290.6|13
1590600000000|2020-05-27 17:20:00|291.1|290.85|291.05|290.8|291.15|290.95|291|290.75|3
1590600300000|2020-05-27 17:25:00|291|290.85|290.85|290.65|291.05|290.85|290.8|290.6|5
1590600600000|2020-05-27 17:30:00|290.8|290.6|290.65|290.4|290.85|290.6|290.6|290.35|5
1590600900000|2020-05-27 17:35:00|290.7|290.45|291.35|290.95|291.35|290.95|290.7|290.45|1
1590601200000|2020-05-27 17:40:00|291.4|291|291.4|291.15|291.6|291.3|291.35|291|7
1590601500000|2020-05-27 17:45:00|291.35|291.1|291.55|291.25|291.55|291.25|291.3|291.05|2
1590601800000|2020-05-27 17:50:00|291.5|291.2|291.65|291.35|291.65|291.35|291.45|291.2|0
1590602100000|2020-05-27 17:55:00|291.6|291.55|291.8|291.55|291.9|291.7|291.6|291.55|29
1590602400000|2020-05-27 18:00:00|291.9|291.6|292.2|291.95|292.2|292|291.9|291.6|21
1590602700000|2020-05-27 18:05:00|292.15|291.85|292|291.75|292.15|291.85|291.9|291.65|5
1590603000000|2020-05-27 18:10:00|292.05|291.8|292.1|291.9|292.15|291.95|292.05|291.8|6
1590603300000|2020-05-27 18:15:00|291.95|291.85|292.15|291.95|292.15|291.95|291.8|291.55|22
1590603600000|2020-05-27 18:20:00|292.1|291.85|291.9|291.6|292.15|291.95|291.8|291.6|4
1590603900000|2020-05-27 18:25:00|291.85|291.65|291.9|291.65|291.9|291.7|291.8|291.6|0
1590604200000|2020-05-27 18:30:00|291.85|291.6|291.9|291.65|292|291.8|291.8|291.55|9
1590604500000|2020-05-27 18:35:00|291.85|291.6|291.85|291.6|291.85|291.6|291.8|291.55|0
1590604800000|2020-05-27 18:40:00|291.8|291.55|291.8|291.55|291.8|291.55|291.75|291.55|0
1590605100000|2020-05-27 18:45:00|291.75|291.5|291.9|291.7|291.9|291.7|291.7|291.5|0
1590605400000|2020-05-27 18:50:00|291.95|291.75|292.05|291.8|292.05|291.8|291.95|291.75|0
1590605700000|2020-05-27 18:55:00|292|291.75|292.15|291.95|292.15|291.95|292|291.75|3
1590606000000|2020-05-27 19:00:00|292.2|291.9|292.15|291.95|292.2|291.95|292.1|291.9|1
1590606300000|2020-05-27 19:05:00|292.2|291.9|292.15|291.95|292.2|291.95|292.05|291.85|2
1590606600000|2020-05-27 19:10:00|292.2|292|292.2|292|292.2|292|292.15|292|1
1590606900000|2020-05-27 19:15:00|292.25|292.05|292.25|292|292.25|292.05|292.1|291.9|6
1590607200000|2020-05-27 19:20:00|292.2|291.95|292.2|292|292.2|292|292.15|291.9|0
1590607500000|2020-05-27 19:25:00|292.15|291.95|292.25|292|292.25|292|292.15|291.9|0
1590607800000|2020-05-27 19:30:00|292.2|291.95|292|291.75|292.2|291.95|292|291.75|1
1590608100000|2020-05-27 19:35:00|291.95|291.7|292.25|292|292.25|292|291.95|291.7|9
1590608400000|2020-05-27 19:40:00|292.3|292.05|292.5|292.3|292.5|292.3|292.3|292.05|11
1590608700000|2020-05-27 19:45:00|292.55|292.35|292.4|292.15|292.6|292.35|292.35|292.15|12
1590609000000|2020-05-27 19:50:00|292.5|292.2|292.5|292.25|292.6|292.4|292.35|292.15|23
1590609300000|2020-05-27 19:55:00|292.45|292.3|292.6|292.35|292.7|292.45|292.45|292.25|8
1590609600000|2020-05-27 20:00:00|292.55|292.3|292.7|292.4|292.7|292.4|292.45|292.2|5
1590609900000|2020-05-27 20:05:00|292.65|292.45|292.65|292.45|292.8|292.55|292.6|292.45|29
1590610200000|2020-05-27 20:10:00|292.6|292.4|292.7|292.5|292.75|292.55|292.55|292.35|5
1590610500000|2020-05-27 20:15:00|292.75||292.75||292.75||292.75||1
1590610800000|2020-05-27 20:20:00|292.7|292.55|292.7|292.5|292.7|292.55|292.7|292.5|1
1590611100000|2020-05-27 20:25:00|292.65|292.45|292.65|292.45|292.65|292.45|292.65|292.45|4
1590611400000|2020-05-27 20:30:00|292.7|292.5|292.8|292.6|292.8|292.6|292.7|292.5|2
1590611700000|2020-05-27 20:35:00|292.75|292.65|292.6|292.4|292.75|292.65|292.6|292.4|12
1590612000000|2020-05-27 20:40:00|292.65|292.45|292.7|292.35|292.75|292.5|292.6|292.3|6
1590612300000|2020-05-27 20:45:00|292.65|292.3|292.55|292.2|292.8|292.55|292.5|292.2|99
1590612600000|2020-05-27 20:50:00|292.6|292.4|292.55|292.2|292.8|292.5|292.55|292.15|88
1590612900000|2020-05-27 20:55:00|292.6|292.4|292.65|292.2|292.8|292.5|292.4|292.15|18
1590613200000|2020-05-27 21:00:00|292.7|291.95|292.7|291.95|292.7|292.1|292.6|291.95|0
1590613500000|2020-05-27 21:05:00||291.8||291.8||291.8||291.8|0
1590613800000|2020-05-27 21:10:00|292.5|291.65|292.5|291.9|292.5|291.9|292.4|291.55|0
1590614100000|2020-05-27 21:15:00|292.4|291.8|292.4|291.8|292.4|291.8|292.4|291.8|0
1590614400000|2020-05-27 21:20:00|292.3|291.7|292.3|291.7|292.4|291.8|292.3|291.7|0
1590614700000|2020-05-27 21:25:00|292.4|291.8|292.4|291.8|292.4|291.8|292.4|291.8|0
1590615000000|2020-05-27 21:30:00|292.3|291.7|292.4|291.8|292.4|291.8|292.3|291.7|0
1590615900000|2020-05-27 21:45:00|292.3|291.7|292.4|291.8|292.4|291.8|292.3|291.7|0
1590616200000|2020-05-27 21:50:00|292.3|291.7|292.3|291.7|292.3|291.7|292.3|291.7|0
1590616500000|2020-05-27 21:55:00|292.4|291.8|292.3|291.7|292.4|291.8|292.3|291.7|0
1590616800000|2020-05-27 22:00:00|292.4|291.8|292.3|291.7|292.4|291.8|292.2|291.6|0
1590617100000|2020-05-27 22:05:00|292.2|291.6|292.2|291.6|292.3|291.7|292.2|291.6|0
1590617400000|2020-05-27 22:10:00|292.1|291.5|292.2|291.6|292.2|291.6|292.1|291.5|0
1590617700000|2020-05-27 22:15:00|292.3|291.7|292.2|291.6|292.4|291.8|292.2|291.6|0
1590618000000|2020-05-27 22:20:00|292.3|291.7|292.2|291.6|292.3|291.7|292.2|291.6|0
1590618300000|2020-05-27 22:25:00|292.1|291.5|292.1|291.5|292.2|291.6|292.1|291.5|0
1590618600000|2020-05-27 22:30:00|292.2|291.6|292.1|291.5|292.2|291.6|292.1|291.5|0
1590618900000|2020-05-27 22:35:00|292.2|291.6|292.2|291.6|292.2|291.6|292.2|291.6|0
1590619200000|2020-05-27 22:40:00|292.3|291.7|292.2|291.6|292.3|291.7|292.2|291.6|0
1590619500000|2020-05-27 22:45:00|292.3|291.7|292.3|291.7|292.3|291.7|292.3|291.7|0
1590619800000|2020-05-27 22:50:00|292.4|291.8|292.6|292|292.6|292|292.4|291.8|0
1590620100000|2020-05-27 22:55:00|292.5|291.9|292.5|291.9|292.6|292|292.5|291.9|0
1590620400000|2020-05-27 23:00:00|292.6|292|292.5|291.9|292.6|292|292.5|291.9|0
1590620700000|2020-05-27 23:05:00|292.6|292|292.6|292|292.7|292.1|292.5|291.9|0
1590621000000|2020-05-27 23:10:00|292.7|292.1|292.6|292|292.7|292.1|292.6|292|0
1590621300000|2020-05-27 23:15:00|292.5|291.9|292.4|291.8|292.5|291.9|292.4|291.8|0
1590621600000|2020-05-27 23:20:00|292.5|291.9|292.91|292.31|292.91|292.31|292.4|291.8|0
1590621900000|2020-05-27 23:25:00|292.81|292.21|292.91|292.31|292.91|292.31|292.81|292.21|0
1590622200000|2020-05-27 23:30:00|292.81|292.21|292.81|292.21|292.91|292.31|292.81|292.21|0
1590622500000|2020-05-27 23:35:00|292.91|292.31|292.91|292.31|292.91|292.31|292.81|292.21|0
1590622800000|2020-05-27 23:40:00|292.81|292.21|292.81|292.21|292.91|292.31|292.71|292.11|0
1590623100000|2020-05-27 23:45:00|292.91|292.31|292.91|292.31|292.91|292.31|292.81|292.21|0
1590623400000|2020-05-27 23:50:00|293.01|292.41|293.11|292.51|293.11|292.51|292.91|292.31|0
1590623700000|2020-05-27 23:55:00|293.01|292.41|293.31|292.71|293.41|292.81|293.01|292.41|0
1590624000000|2020-05-28 00:00:00|293.21|292.61|293.21|292.61|293.31|292.71|293.11|292.51|0
1590624300000|2020-05-28 00:05:00|293.31|292.71|293.51|292.91|293.71|293.11|293.31|292.71|0
1590624600000|2020-05-28 00:10:00|293.61|293.01|293.51|292.91|293.71|293.11|293.51|292.91|0
1590624900000|2020-05-28 00:15:00|293.41|292.81|293.41|292.81|293.51|292.91|293.41|292.81|0
1590625200000|2020-05-28 00:20:00|293.51|292.91|294.51|293.91|294.51|293.91|293.51|292.91|0
1590625500000|2020-05-28 00:25:00|294.41|293.81|295.51|294.91|295.51|294.91|294.41|293.81|0
1590625800000|2020-05-28 00:30:00|295.76|295.36|294.91|294.61|295.76|295.36|294.61|294.36|348
1590626100000|2020-05-28 00:35:00|294.86|294.71|294.56|294.36|295.06|294.91|294.46|294.21|129
1590626400000|2020-05-28 00:40:00|294.51|294.41|294.31|294.16|294.66|294.51|294.26|294.11|142
1590626700000|2020-05-28 00:45:00|294.36|294.21|295.01|294.81|295.01|294.81|294.11|293.91|205
1590627000000|2020-05-28 00:50:00|294.96|294.76|295.11|294.86|295.51|295.31|294.76|294.56|195
1590627300000|2020-05-28 00:55:00|295.06|294.81|294.71|294.41|295.46|295.26|293.71|293.51|389
1590627600000|2020-05-28 01:00:00|294.56|294.46|292.21|292.01|294.56|294.51|292.11|291.91|1104
1590627900000|2020-05-28 01:05:00|292.16|292.06|292.81|292.61|292.91|292.66|292.01|291.81|819
1590628200000|2020-05-28 01:10:00|292.76|292.51|292.16|291.96|293.11|292.91|291.96|291.71|788
1590628500000|2020-05-28 01:15:00|292.11|292.01|292.36|292.16|292.51|292.31|291.96|291.76|432
1590628800000|2020-05-28 01:20:00|292.31|292.21|292.41|292.21|292.71|292.56|292.21|292.06|199
1590629100000|2020-05-28 01:25:00|292.36|292.26|292.91|292.66|292.91|292.66|292.36|292.21|288
1590629400000|2020-05-28 01:30:00|292.86|292.76|293.76|293.61|293.96|293.81|292.86|292.66|737
1590629700000|2020-05-28 01:35:00|293.81|293.66|293.31|293.06|294.06|293.86|293.11|292.96|407
1590630000000|2020-05-28 01:40:00|293.26|293.11|294.31|294.11|294.41|294.21|293.26|293.06|623
1590630300000|2020-05-28 01:45:00|294.36|294.16|293.91|293.76|294.46|294.31|293.81|293.61|492
1590630600000|2020-05-28 01:50:00|293.96|293.71|293.91|293.71|294.26|294.11|293.81|293.61|265
1590630900000|2020-05-28 01:55:00|293.96|293.76|293.46|293.26|293.96|293.76|293.46|293.26|323
1590631200000|2020-05-28 02:00:00|293.36|293.21|293.36|293.16|293.56|293.41|293.21|293.01|380
1590631500000|2020-05-28 02:05:00|293.31|293.06|293.51|293.31|293.61|293.41|293.21|293.01|345
1590631800000|2020-05-28 02:10:00|293.46|293.36|293.71|293.51|293.76|293.61|293.46|293.31|158
1590632100000|2020-05-28 02:15:00|293.66|293.56|293.71|293.56|293.96|293.76|293.51|293.31|243
1590632400000|2020-05-28 02:20:00|293.76|293.61|293.16|292.96|293.81|293.66|293.11|292.96|300
1590632700000|2020-05-28 02:25:00|293.11|292.91|293.16|292.91|293.26|293.06|292.86|292.71|333
1590633000000|2020-05-28 02:30:00|293.11|292.86|293.26|293.06|293.46|293.26|293.01|292.81|178
1590633300000|2020-05-28 02:35:00|293.21|293.01|292.86|292.71|293.31|293.16|292.81|292.61|257
1590633600000|2020-05-28 02:40:00|292.91|292.66|292.91|292.71|292.96|292.81|292.56|292.36|297
1590633900000|2020-05-28 02:45:00|292.86|292.66|292.76|292.56|292.96|292.81|292.66|292.51|161
1590634200000|2020-05-28 02:50:00|292.71|292.51|292.51|292.31|292.81|292.61|292.36|292.21|272
1590634500000|2020-05-28 02:55:00|292.46|292.26|292.41|292.16|292.61|292.41|292.31|292.11|240
1590634800000|2020-05-28 03:00:00|292.36|292.21|292.46|292.31|292.46|292.31|292.26|292.11|324
1590635100000|2020-05-28 03:05:00|292.41|292.26|292.76|292.56|292.81|292.61|292.26|292.11|436
1590635400000|2020-05-28 03:10:00|292.71|292.61|292.66|292.51|292.81|292.61|292.46|292.31|382
1590635700000|2020-05-28 03:15:00|292.71|292.46|292.46|292.26|292.71|292.51|292.41|292.26|117
1590636000000|2020-05-28 03:20:00|292.41|292.31|292.31|292.11|292.61|292.41|292.21|292.06|553
1590636300000|2020-05-28 03:25:00|292.26|292.06|292.36|292.16|292.56|292.41|292.21|292.06|328
1590636600000|2020-05-28 03:30:00|292.31|292.11|292.26|292.11|292.61|292.46|292.16|292.01|296
1590636900000|2020-05-28 03:35:00|292.21|292.06|291.96|291.76|292.31|292.11|291.91|291.71|444
1590637200000|2020-05-28 03:40:00|291.91|291.71|292.11|291.91|292.16|291.96|291.76|291.61|172
1590637500000|2020-05-28 03:45:00|292.06|291.96|291.91|291.71|292.36|292.21|291.86|291.66|162
1590637800000|2020-05-28 03:50:00|291.86|291.66|291.61|291.41|291.91|291.76|291.36|291.21|324
1590638100000|2020-05-28 03:55:00|291.56|291.36|291.16|291.01|291.56|291.41|291.06|290.91|596
1590638400000|2020-05-28 04:00:00|291.21|290.96|290.86|290.66|291.36|291.16|290.71|290.51|239
1590638700000|2020-05-28 04:05:00|290.81|290.61|291.11|290.91|291.11|290.91|290.61|290.41|133
1590639000000|2020-05-28 04:10:00|291.06|290.86|291.01|290.86|291.21|291.01|290.91|290.76|154
1590639300000|2020-05-28 04:15:00|290.96|290.81|290.71|290.51|291.01|290.86|290.66|290.46|112
1590639600000|2020-05-28 04:20:00|290.66|290.46|290.41|290.21|290.66|290.46|290.11|289.96|160
1590639900000|2020-05-28 04:25:00|290.36|290.16|290.46|290.26|290.61|290.36|290.11|289.96|245
1590640200000|2020-05-28 04:30:00|290.51|290.31|290.81|290.66|290.86|290.66|290.36|290.21|98
1590640500000|2020-05-28 04:35:00|290.86|290.71|291.26|291.06|291.31|291.11|290.66|290.51|132
1590640800000|2020-05-28 04:40:00|291.36|291.21|291.46|291.26|291.51|291.36|291.01|290.81|291
1590641100000|2020-05-28 04:45:00|291.41|291.21|291.31|291.16|291.41|291.21|291.21|291.01|104
1590641400000|2020-05-28 04:50:00|291.36|291.21|291.36|291.16|291.66|291.46|291.16|291.01|292
1590641700000|2020-05-28 04:55:00|291.31|291.21|291.06|290.86|291.36|291.21|291.01|290.86|154
1590642000000|2020-05-28 05:00:00|291.16|290.96|291.81|291.61|291.86|291.71|290.86|290.61|530
1590642300000|2020-05-28 05:05:00|291.76|291.56|291.71|291.51|292.01|291.81|291.56|291.36|334
1590642600000|2020-05-28 05:10:00|291.76|291.56|292.01|291.86|292.21|292.01|291.56|291.36|278
1590642900000|2020-05-28 05:15:00|292.06|291.91|291.81|291.61|292.11|291.91|291.71|291.51|204
1590643200000|2020-05-28 05:20:00|291.76|291.66|291.81|291.61|291.96|291.76|291.61|291.41|108
1590643500000|2020-05-28 05:25:00|291.86|291.66|292.21|292.01|292.21|292.01|291.76|291.61|167
1590643800000|2020-05-28 05:30:00|292.26|292.06|291.86|291.66|292.36|292.16|291.71|291.51|202
1590644100000|2020-05-28 05:35:00|291.81|291.61|291.81|291.61|291.91|291.76|291.56|291.36|128
1590644400000|2020-05-28 05:40:00|291.76|291.66|291.91|291.76|292.26|292.11|291.76|291.61|143
1590644700000|2020-05-28 05:45:00|291.96|291.81|292.21|292.01|292.36|292.16|291.86|291.71|207
1590645000000|2020-05-28 05:50:00|292.26|292.06|292.06|291.86|292.26|292.06|291.96|291.76|189
1590645300000|2020-05-28 05:55:00|292.16|291.91|292.36|292.16|292.36|292.16|291.86|291.66|136
1590645600000|2020-05-28 06:00:00|292.41|292.11|292.26|292.11|292.41|292.21|291.96|291.81|221
1590645900000|2020-05-28 06:05:00|292.21|292.06|292.36|292.16|292.51|292.36|292.16|291.96|276
1590646200000|2020-05-28 06:10:00|292.31|292.11|292.61|292.41|292.76|292.61|292.26|292.06|190
1590646500000|2020-05-28 06:15:00|292.56|292.36|292.91|292.71|293.06|292.86|292.56|292.31|402
1590646800000|2020-05-28 06:20:00|292.86|292.76|292.81|292.66|293.06|292.91|292.66|292.51|189
1590647100000|2020-05-28 06:25:00|292.86|292.71|292.61|292.41|292.91|292.71|292.51|292.36|88
1590647400000|2020-05-28 06:30:00|292.66|292.46|292.96|292.76|293.06|292.91|292.61|292.41|135
1590647700000|2020-05-28 06:35:00|292.91|292.81|292.56|292.36|292.96|292.81|292.36|292.16|224
1590648000000|2020-05-28 06:40:00|292.51|292.31|292.56|292.41|292.61|292.46|292.31|292.16|94
1590648300000|2020-05-28 06:45:00|292.51|292.36|292.46|292.26|292.66|292.46|292.36|292.16|117
1590648600000|2020-05-28 06:50:00|292.51|292.31|292.36|292.16|292.56|292.41|292.26|292.11|180
1590648900000|2020-05-28 06:55:00|292.31|292.21|292.56|292.36|292.66|292.51|292.31|292.16|134
1590649200000|2020-05-28 07:00:00|292.51|292.41|292.41|292.21|292.56|292.41|292.21|292.06|190
1590649500000|2020-05-28 07:05:00|292.36|292.26|292.16|291.96|292.46|292.31|292.11|291.96|131
1590649800000|2020-05-28 07:10:00|292.21|292.01|292.56|292.36|292.56|292.41|292.11|291.96|329
1590650100000|2020-05-28 07:15:00|292.61|292.41|292.51|292.31|292.61|292.46|292.16|291.96|122
1590650400000|2020-05-28 07:20:00|292.46|292.36|292.66|292.46|292.76|292.56|292.46|292.26|116
1590650700000|2020-05-28 07:25:00|292.61|292.41|292.56|292.36|292.66|292.51|292.41|292.26|77
1590651000000|2020-05-28 07:30:00|292.61|292.41|292.31|292.16|292.66|292.51|292.16|292.01|105
1590651300000|2020-05-28 07:35:00|292.41|292.21|292.41|292.26|292.66|292.46|292.26|292.06|97
1590651600000|2020-05-28 07:40:00|292.36|292.21|292.46|292.26|292.61|292.41|292.21|292.01|278
1590651900000|2020-05-28 07:45:00|292.51|292.31|292.66|292.46|292.66|292.46|292.31|292.11|130
1590652200000|2020-05-28 07:50:00|292.61|292.41|292.31|292.11|292.71|292.51|292.26|292.06|167
1590652500000|2020-05-28 07:55:00|292.36|292.16|292.26|292.06|292.41|292.21|292.21|292.01|151
1590652800000|2020-05-28 08:00:00|292.16|292.11|292.46|292.26|292.46|292.26|292.06|291.91|94
1590653100000|2020-05-28 08:05:00|292.41|292.31|292.61|292.41|292.66|292.46|292.21|292.06|437
1590653400000|2020-05-28 08:10:00|292.66|292.46|292.46|292.26|292.66|292.46|292.26|292.06|150
1590653700000|2020-05-28 08:15:00|292.41|292.16|292.31|292.11|292.46|292.26|291.91|291.76|504
1590654000000|2020-05-28 08:20:00|292.26|292.16|291.96|291.76|292.41|292.26|291.86|291.71|291
1590654300000|2020-05-28 08:25:00|292.01|291.81|291.91|291.76|292.06|291.86|291.81|291.66|156
1590654600000|2020-05-28 08:30:00|291.96|291.81|291.86|291.71|292.06|291.86|291.76|291.61|119
1590654900000|2020-05-28 08:35:00|291.81|291.66|291.96|291.76|291.96|291.81|291.76|291.61|91
1590655200000|2020-05-28 08:40:00|291.91|291.81|292.06|291.86|292.16|292.01|291.81|291.61|324
1590655500000|2020-05-28 08:45:00|292.01|291.81|292.11|291.91|292.16|292.01|291.91|291.76|109
1590655800000|2020-05-28 08:50:00|292.16|292.01|292.01|291.81|292.41|292.21|291.91|291.71|261
1590656100000|2020-05-28 08:55:00|291.96|291.76|291.86|291.71|292.01|291.81|291.81|291.66|207
1590656400000|2020-05-28 09:00:00|291.91|291.76|292.21|292.06|292.21|292.06|291.86|291.66|532
1590656700000|2020-05-28 09:05:00|292.26|292.11|292.46|292.26|292.56|292.41|292.26|292.11|197
1590657000000|2020-05-28 09:10:00|292.51|292.31|292.56|292.41|292.66|292.46|292.36|292.21|137
1590657300000|2020-05-28 09:15:00|292.61|292.46|292.76|292.51|292.76|292.61|292.56|292.41|182
1590657600000|2020-05-28 09:20:00|292.91|292.31|292.91|292.31|293.01|292.41|292.91|292.31|0
1590657900000|2020-05-28 09:25:00|292.81|292.21|292.71|292.11|292.91|292.31|292.71|292.11|13
1590658200000|2020-05-28 09:30:00|292.81|292.21|292.61|292.01|292.81|292.21|292.61|292.01|0
1590658500000|2020-05-28 09:35:00|292.71|292.11|292.61|292.01|292.71|292.11|292.41|291.81|0
1590658800000|2020-05-28 09:40:00|292.51|291.91|292.41|291.81|292.51|291.91|292.41|291.81|0
1590659100000|2020-05-28 09:45:00|292.51|291.91|292.31|291.71|292.51|291.91|292.31|291.71|0
1590659400000|2020-05-28 09:50:00|292.41|292.26|291.31|291.11|292.41|292.26|291.06|290.76|150
1590659700000|2020-05-28 09:55:00|291.36|291.21|292.16|291.81|292.16|291.81|291.36|291.21|47
1590660000000|2020-05-28 10:00:00|291.76|291.86|291.81|291.56|292.01|291.86|291.71|291.51|27
1590660300000|2020-05-28 10:05:00|291.76|291.51|291.91|291.71|291.91|291.71|291.76|291.51|7
1590660600000|2020-05-28 10:10:00|291.86|291.66|291.66|291.41|291.86|291.66|291.61|291.41|17
1590660900000|2020-05-28 10:15:00|291.71|291.46|291.61|291.36|291.86|291.61|291.56|291.36|15
1590661200000|2020-05-28 10:20:00|291.56|291.41|291.76|291.51|291.76|291.51|291.51|291.31|14
1590661500000|2020-05-28 10:25:00|291.81|291.56|291.81|291.56|291.91|291.66|291.76|291.56|3
1590661800000|2020-05-28 10:30:00|291.86|291.61|292.26|292.11|292.26|292.11|291.86|291.61|75
1590662100000|2020-05-28 10:35:00|292.31|292.01|291.96|291.71|292.31|292.11|291.91|291.71|43
1590662400000|2020-05-28 10:40:00|291.91|291.76|291.86|291.66|291.96|291.76|291.66|291.51|15
1590662700000|2020-05-28 10:45:00|291.91|291.71|291.86|291.71|292.06|291.86|291.86|291.71|31
1590663000000|2020-05-28 10:50:00|291.81|291.66|291.86|291.71|291.96|291.76|291.76|291.61|73
1590663300000|2020-05-28 10:55:00|291.81|291.66|291.71|291.51|291.81|291.66|291.51|291.31|61
1590663600000|2020-05-28 11:00:00|291.76|291.56|291.56|291.41|292.01|291.76|291.56|291.36|54
1590663900000|2020-05-28 11:05:00|291.61|291.46|291.51|291.31|292.06|291.81|291.46|291.31|74
1590664200000|2020-05-28 11:10:00|291.46|291.26|291.36|291.21|291.51|291.36|291.36|291.21|57
1590664500000|2020-05-28 11:15:00|291.46|291.26|291.46|291.26|291.81|291.56|291.31|291.16|63
1590664800000|2020-05-28 11:20:00|291.41|291.21|291.46|291.31|291.56|291.31|291.36|291.21|40
1590665100000|2020-05-28 11:25:00|291.41|291.21|291.91|291.71|292.21|291.96|291.41|291.21|91
1590665400000|2020-05-28 11:30:00|291.86|291.66|291.96|291.76|292.01|291.76|291.56|291.41|43
1590665700000|2020-05-28 11:35:00|291.91|291.71|291.71|291.56|291.91|291.71|291.71|291.51|60
1590666000000|2020-05-28 11:40:00|291.66|291.51|291.86|291.66|291.86|291.71|291.66|291.51|50
1590666300000|2020-05-28 11:45:00|291.81|291.61|291.66|291.51|291.91|291.66|291.56|291.41|69
1590666600000|2020-05-28 11:50:00|291.61|291.46|291.71|291.56|291.86|291.66|291.56|291.41|72
1590666900000|2020-05-28 11:55:00|291.66|291.51|291.71|291.41|292.26|291.91|291.56|291.41|66
1590667200000|2020-05-28 12:00:00|291.56|291.46|291.61|291.46|292.11|291.56|291.46|291.11|66
1590667500000|2020-05-28 12:05:00|291.56|291.41|291.51|291.36|291.61|291.46|291.41|291.26|76
1590667800000|2020-05-28 12:10:00|291.46|291.31|291.71|291.56|291.76|291.61|291.41|291.26|79
1590668100000|2020-05-28 12:15:00|291.66|291.51|291.66|291.51|291.86|291.66|291.56|291.41|99
1590668400000|2020-05-28 12:20:00|291.61|291.46|291.86|291.71|291.86|291.71|291.51|291.36|84
1590668700000|2020-05-28 12:25:00|291.81|291.66|291.91|291.66|292.16|291.71|291.56|291.41|82
1590669000000|2020-05-28 12:30:00|291.86|291.61|291.66|291.41|292.16|291.76|291.36|291.16|60
1590669300000|2020-05-28 12:35:00|291.71|291.46|291.76|291.56|291.96|291.81|291.56|291.41|79
1590669600000|2020-05-28 12:40:00|291.71|291.61|291.71|291.51|292.06|291.76|291.61|291.46|70
1590669900000|2020-05-28 12:45:00|291.66|291.46|291.81|291.66|291.96|291.76|291.61|291.46|62
1590670200000|2020-05-28 12:50:00|291.76|291.61|291.91|291.76|292.06|291.91|291.76|291.61|65
1590670500000|2020-05-28 12:55:00|291.96|291.81|291.96|291.81|292.26|292.11|291.91|291.76|65
1590670800000|2020-05-28 13:00:00|292.01|291.86|292.46|292.31|292.76|292.56|291.96|291.86|79
1590671100000|2020-05-28 13:05:00|292.56|292.36|292.56|292.36|292.66|292.46|292.36|292.16|62
1590671400000|2020-05-28 13:10:00|292.51|292.31|292.61|292.41|292.66|292.51|292.41|292.26|67
1590671700000|2020-05-28 13:15:00|292.56|292.46|292.61|292.46|292.76|292.56|292.56|292.41|69
1590672000000|2020-05-28 13:20:00|292.56|292.41|292.56|292.36|292.71|292.46|292.51|292.31|66
1590672300000|2020-05-28 13:25:00|292.51|292.41|292.61|292.41|292.71|292.51|292.41|292.26|64
1590672600000|2020-05-28 13:30:00|292.71|292.46|292.26|292.01|292.71|292.51|291.86|291.71|84
1590672900000|2020-05-28 13:35:00|292.21|292.06|291.66|291.46|292.36|292.21|291.61|291.36|154
1590673200000|2020-05-28 13:40:00|291.71|291.51|291.91|291.76|292.11|291.86|291.51|291.36|73
1590673500000|2020-05-28 13:45:00|291.96|291.71|291.76|291.61|292.01|291.76|291.76|291.61|68
1590673800000|2020-05-28 13:50:00|291.71|291.56|292.01|291.76|292.16|291.96|291.66|291.51|72
1590674100000|2020-05-28 13:55:00|291.96|291.71|292.01|291.76|292.11|291.86|291.71|291.56|80
1590674400000|2020-05-28 14:00:00|291.96|291.81|291.81|291.61|292.01|291.86|291.66|291.46|79
1590674700000|2020-05-28 14:05:00|291.86|291.66|292.11|291.86|292.31|292.16|291.71|291.56|85
1590675000000|2020-05-28 14:10:00|292.01|291.91|292.01|291.81|292.51|292.31|291.91|291.76|103
1590675300000|2020-05-28 14:15:00|291.96|291.76|291.71|291.51|292.06|291.81|291.56|291.41|106
1590675600000|2020-05-28 14:20:00|291.66|291.56|292.01|291.81|292.21|292.01|291.66|291.51|82
1590675900000|2020-05-28 14:25:00|291.96|291.86|292.31|292.11|292.31|292.11|291.91|291.76|96
1590676200000|2020-05-28 14:30:00|292.41|292.16|292.11|291.91|292.41|292.21|291.86|291.71|69
1590676500000|2020-05-28 14:35:00|292.06|291.86|292.36|292.16|292.41|292.26|292.01|291.81|26
1590676800000|2020-05-28 14:40:00|292.41|292.21|292.71|292.51|292.76|292.51|292.41|292.21|40
1590677100000|2020-05-28 14:45:00|292.76|292.56|292.91|292.71|292.96|292.76|292.76|292.56|33
1590677400000|2020-05-28 14:50:00|292.86|292.66|292.76|292.56|292.91|292.66|292.71|292.46|63
1590677700000|2020-05-28 14:55:00|292.81|292.61|292.96|292.76|292.96|292.81|292.66|292.51|26
1590678000000|2020-05-28 15:00:00|293.01|292.81|293.06|292.81|293.06|292.81|292.66|292.51|80
1590678300000|2020-05-28 15:05:00|293.01|292.86|293.01|292.81|293.41|293.21|292.96|292.81|86
1590678600000|2020-05-28 15:10:00|292.96|292.86|293.41|293.21|293.41|293.21|292.96|292.81|39
1590678900000|2020-05-28 15:15:00|293.36|293.16|293.31|293.11|293.36|293.21|293.11|292.96|42
1590679200000|2020-05-28 15:20:00|293.26|293.16|293.11|292.86|293.26|293.16|292.86|292.66|72
1590679500000|2020-05-28 15:25:00|292.96|292.91|293.26|293.06|293.26|293.06|292.76|292.56|28
1590679800000|2020-05-28 15:30:00|293.31|293.11|292.91|292.71|293.36|293.21|292.91|292.71|70
1590680100000|2020-05-28 15:35:00|292.86|292.61|293.01|292.86|293.21|292.96|292.76|292.61|44
1590680400000|2020-05-28 15:40:00|293.16|292.76|293.11|292.91|293.16|293.01|293.11|292.76|34
1590680700000|2020-05-28 15:45:00|293.16|292.96|293.21|293.01|293.21|293.06|293.16|292.91|40
1590681000000|2020-05-28 15:50:00|293.16|293.06|293.11|292.96|293.21|293.06|293.11|292.96|34
1590681300000|2020-05-28 15:55:00|293.06|292.91|292.96|292.76|293.11|292.96|292.91|292.66|27
1590681600000|2020-05-28 16:00:00|292.91|292.66|292.81|292.56|293.01|292.81|292.81|292.56|9
1590681900000|2020-05-28 16:05:00|292.86|292.61|293.11|292.86|293.11|292.91|292.86|292.56|4
1590682200000|2020-05-28 16:10:00|293.16|292.91|293.11|292.91|293.21|293.01|293.11|292.86|15
1590682500000|2020-05-28 16:15:00|293.16|292.96|293.16|292.91|293.21|293.06|293.06|292.91|10
1590682800000|2020-05-28 16:20:00||292.96||292.96||293.01||292.86|1
1590683100000|2020-05-28 16:25:00|293.21|293.01|293.21|292.91|293.21|293.01|293.21|292.86|1
1590683400000|2020-05-28 16:30:00|293.26|292.96|293.26|293.06|293.26|293.06|293.26|292.91|2
1590683700000|2020-05-28 16:35:00|293.31|293.11|293.41|293.26|293.41|293.26|293.31|293.06|21
1590684000000|2020-05-28 16:40:00|293.46|293.31|293.56|293.36|293.56|293.36|293.41|293.26|5
1590684300000|2020-05-28 16:45:00|293.61|293.41|293.66|293.46|293.66|293.51|293.61|293.41|7
1590684600000|2020-05-28 16:50:00|293.61|293.41|293.66|293.46|293.66|293.51|293.61|293.41|1
1590684900000|2020-05-28 16:55:00|293.61|293.51|293.71|293.51|293.76|293.56|293.61|293.46|3
1590685200000|2020-05-28 17:00:00|293.76|293.46|293.76|293.56|293.76|293.56|293.66|293.41|2
1590685500000|2020-05-28 17:05:00|293.71|293.51|293.71|293.46|293.71|293.51|293.66|293.41|0
1590685800000|2020-05-28 17:10:00|293.66|293.41|293.76|293.56|293.76|293.56|293.56|293.41|3
1590686100000|2020-05-28 17:15:00|293.71|293.51|293.66|293.46|293.71|293.51|293.61|293.36|5
1590686400000|2020-05-28 17:20:00|293.71|293.51|293.76|293.51|293.76|293.56|293.66|293.46|0
1590686700000|2020-05-28 17:25:00|293.71|293.56|293.71|293.51|293.71|293.56|293.66|293.41|1
1590687000000|2020-05-28 17:30:00||293.46||293.46||293.56||293.36|2
1590687300000|2020-05-28 17:35:00|293.66|293.41|293.71|293.46|293.76|293.56|293.66|293.36|3
1590687600000|2020-05-28 17:40:00|293.66|293.51|293.71|293.46|293.71|293.51|293.66|293.46|0
1590687900000|2020-05-28 17:45:00|293.66|293.51|293.66|293.41|293.71|293.51|293.61|293.41|0
1590688200000|2020-05-28 17:50:00|293.61|293.36|293.61|293.36|293.61|293.36|293.56|293.36|1
1590688500000|2020-05-28 17:55:00|293.66|293.41|293.46|293.26|293.66|293.46|293.36|293.16|49
1590688800000|2020-05-28 18:00:00|293.51|293.31|293.41|293.21|293.56|293.36|293.41|293.21|1
1590689100000|2020-05-28 18:05:00|293.36|293.16|293.16|293.01|293.41|293.16|293.16|293.01|28
1590689400000|2020-05-28 18:10:00|293.11|292.96|293.31|293.06|293.31|293.11|293.11|292.96|3
1590689700000|2020-05-28 18:15:00|293.36|293.11|293.41|293.16|293.46|293.26|293.31|293.11|0
1590690000000|2020-05-28 18:20:00|293.46|293.21|293.36|293.11|293.51|293.31|293.31|293.11|1
1590690300000|2020-05-28 18:25:00|293.31|293.06|293.31|293.06|293.36|293.16|293.16|292.91|26
1590690600000|2020-05-28 18:30:00|293.36|293.11|293.41|293.16|293.41|293.21|293.26|293.06|1
1590690900000|2020-05-28 18:35:00|293.36|293.11|293.21|293.01|293.41|293.16|293.21|293.01|1
1590691200000|2020-05-28 18:40:00|293.26|293.21|293.06|292.81|293.36|293.21|292.96|292.76|11
1590691500000|2020-05-28 18:45:00|293.01|292.91|293.11|292.86|293.11|292.91|293.01|292.81|5
1590691800000|2020-05-28 18:50:00|293.16|292.91|293.01|292.81|293.16|292.96|293.01|292.81|6
1590692100000|2020-05-28 18:55:00|293.06|292.86|293.21|293.01|293.26|293.01|292.96|292.76|16
1590692400000|2020-05-28 19:00:00|293.26|293.06|293.31|293.11|293.36|293.16|293.26|293.01|7
1590692700000|2020-05-28 19:05:00|293.26|293.06|293.21|292.96|293.31|293.06|293.16|292.96|3
1590693000000|2020-05-28 19:10:00|293.16|292.91|293.41|293.16|293.41|293.16|293.06|292.91|0
1590693300000|2020-05-28 19:15:00|293.46|293.26|292.46|292.21|293.51|293.26|292.41|292.21|50
1590693600000|2020-05-28 19:20:00|292.51|292.26|292.36|292.11|292.56|292.26|292.21|291.91|17
1590693900000|2020-05-28 19:25:00|292.31|292.06|291.91|291.66|292.41|292.16|291.81|291.66|20
1590694200000|2020-05-28 19:30:00|291.96|291.71|291.76|291.51|292.06|291.76|291.61|291.31|34
1590694500000|2020-05-28 19:35:00|291.71|291.46|291.81|291.56|291.91|291.66|291.61|291.41|0
1590694800000|2020-05-28 19:40:00|291.76|291.51|291.71|291.41|291.81|291.51|291.66|291.41|0
1590695100000|2020-05-28 19:45:00|291.66|291.46|291.21|291.01|291.81|291.51|291.21|291.01|17
1590695400000|2020-05-28 19:50:00|291.16|290.86|291.11|290.91|291.26|291.06|290.96|290.76|47
1590695700000|2020-05-28 19:55:00|291.21|290.96|290.96|290.76|291.26|291.11|290.86|290.56|29
1590696000000|2020-05-28 20:00:00|291.01|290.81|291.36|291.16|291.36|291.16|291.01|290.81|14
1590696300000|2020-05-28 20:05:00|291.41|291.21|291.41|291.16|291.41|291.21|291.36|291.16|2
1590696600000|2020-05-28 20:10:00|291.36|291.21|291.41|291.21|291.41|291.26|291.31|291.16|7
1590696900000|2020-05-28 20:15:00|291.46|291.26|291.46|291.26|291.46|291.26|291.46|291.26|1
1590697500000|2020-05-28 20:25:00|291.41|291.21|291.46|291.26|291.46|291.26|291.41|291.21|0
1590697800000|2020-05-28 20:30:00|291.41|291.21|291.46|291.21|291.46|291.21|291.36|291.21|1
1590698100000|2020-05-28 20:35:00|291.41|291.26|291.41|291.21|291.46|291.26|291.41|291.21|0
1590698400000|2020-05-28 20:40:00|291.46|291.16|291.31|291.11|291.46|291.21|291.26|291.11|15
1590698700000|2020-05-28 20:45:00|291.36|291.16|291.41|291.16|291.46|291.26|291.31|291.11|49
1590699000000|2020-05-28 20:50:00|291.46|291.21|291.51|291.26|291.51|291.31|291.31|291.11|69
1590699300000|2020-05-28 20:55:00|291.46|291.21|291.46|291.16|291.51|291.26|291.46|291.16|4
1590699600000|2020-05-28 21:00:00|291.51|291.11|291.51|291.11|291.51|291.11|291.51|291.11|0
1590700200000|2020-05-28 21:10:00|291.46|291.16|291.61|291.01|291.61|291.16|291.46|291.01|0
1590701100000|2020-05-28 21:25:00|291.51|290.91|291.61|291.01|291.61|291.01|291.51|290.91|0
1590701400000|2020-05-28 21:30:00|291.51|290.91|291.51|290.91|291.51|290.91|291.51|290.91|0
1590701700000|2020-05-28 21:35:00|291.61|291.01|291.61|291.01|291.61|291.01|291.51|290.91|0
1590702000000|2020-05-28 21:40:00|291.51|290.91|291.61|291.01|291.61|291.01|291.51|290.91|0
1590702300000|2020-05-28 21:45:00|291.51|290.91|291.61|291.01|291.61|291.01|291.51|290.91|0
1590702600000|2020-05-28 21:50:00|291.51|290.91|291.51|290.91|291.51|290.91|291.51|290.91|0
1590703200000|2020-05-28 22:00:00|291.61|291.01|291.41|290.81|291.61|291.01|291.31|290.71|0
1590703500000|2020-05-28 22:05:00|291.51|290.91|291.51|290.91|291.71|291.11|291.41|290.81|0
1590703800000|2020-05-28 22:10:00|291.41|290.81|291.22|290.62|291.41|290.81|291.11|290.51|0
1590704100000|2020-05-28 22:15:00|291.32|290.72|291.42|290.82|291.52|290.92|291.32|290.72|0
1590704400000|2020-05-28 22:20:00|291.32|290.72|291.32|290.72|291.42|290.82|291.32|290.72|0
1590704700000|2020-05-28 22:25:00|291.42|290.82|291.52|290.92|291.52|290.92|291.32|290.72|0
1590705000000|2020-05-28 22:30:00|291.62|291.02|291.52|290.92|291.62|291.02|291.52|290.92|0
1590705300000|2020-05-28 22:35:00|291.62|291.02|291.52|290.92|291.62|291.02|291.52|290.92|0
1590705600000|2020-05-28 22:40:00|291.62|291.02|291.52|290.92|291.62|291.02|291.42|290.82|0
1590705900000|2020-05-28 22:45:00|291.42|290.82|291.32|290.72|291.42|290.82|291.32|290.72|0
1590706200000|2020-05-28 22:50:00|291.42|290.82|291.32|290.72|291.42|290.82|291.32|290.72|0
1590706500000|2020-05-28 22:55:00|291.42|290.82|291.32|290.72|291.42|290.82|291.22|290.62|0
1590706800000|2020-05-28 23:00:00|291.42|290.82|291.42|290.82|291.42|290.82|291.32|290.72|0
1590707100000|2020-05-28 23:05:00|291.32|290.72|291.52|290.92|291.52|290.92|291.32|290.72|0
1590707400000|2020-05-28 23:10:00|291.42|290.82|291.52|290.92|291.52|290.92|291.42|290.82|0
1590707700000|2020-05-28 23:15:00|291.42|290.82|291.42|290.82|291.52|290.92|291.42|290.82|0
1590708000000|2020-05-28 23:20:00|291.52|290.92|291.32|290.72|291.52|290.92|291.32|290.72|0
1590708300000|2020-05-28 23:25:00|291.42|290.82|291.22|290.62|291.42|290.82|291.12|290.52|0
1590708600000|2020-05-28 23:30:00|291.32|290.72|291.12|290.52|291.32|290.72|291.02|290.42|0
1590708900000|2020-05-28 23:35:00|291.22|290.62|291.12|290.52|291.22|290.62|291.12|290.52|0
1590709200000|2020-05-28 23:40:00|291.22|290.62|290.92|290.32|291.22|290.62|290.92|290.32|0
1590709500000|2020-05-28 23:45:00|291.02|290.42|291.02|290.42|291.12|290.52|291.02|290.42|0
1590709800000|2020-05-28 23:50:00|290.92|290.32|291.12|290.52|291.12|290.52|290.92|290.32|0
1590710100000|2020-05-28 23:55:00|291.02|290.42|290.92|290.32|291.02|290.42|290.82|290.22|0
1590710400000|2020-05-29 00:00:00|290.82|290.22|291.02|290.42|291.02|290.42|290.82|290.22|0
1590710700000|2020-05-29 00:05:00|291.12|290.52|291.12|290.52|291.12|290.52|291.02|290.42|0
1590711000000|2020-05-29 00:10:00|291.02|290.42|290.92|290.32|291.22|290.62|290.82|290.22|0
1590711300000|2020-05-29 00:15:00|291.02|290.42|290.82|290.22|291.02|290.42|290.82|290.22|0
1590711600000|2020-05-29 00:20:00|290.92|290.32|291.02|290.42|291.12|290.52|290.82|290.22|0
1590711900000|2020-05-29 00:25:00|291.12|290.52|291.52|290.92|291.52|290.92|291.12|290.52|0
1590712200000|2020-05-29 00:30:00|291.42|291.17|290.92|290.72|291.72|291.52|290.92|290.72|135
1590712500000|2020-05-29 00:35:00|290.82|290.57|291.07|290.82|291.52|291.27|290.52|290.37|117
1590712800000|2020-05-29 00:40:00|291.17|290.87|291.12|290.92|291.27|291.02|290.92|290.77|78
1590713100000|2020-05-29 00:45:00|291.07|290.87|290.52|290.32|291.27|291.07|290.47|290.27|211
1590713400000|2020-05-29 00:50:00|290.57|290.22|289.92|289.67|290.77|290.57|289.82|289.62|292
1590713700000|2020-05-29 00:55:00|289.82|289.62|288.77|288.57|290.07|289.82|288.77|288.57|447
1590714000000|2020-05-29 01:00:00|288.87|288.52|289.82|289.67|289.87|289.72|288.67|288.42|922
1590714300000|2020-05-29 01:05:00|289.87|289.72|289.62|289.37|289.97|289.82|289.22|289.02|436
1590714600000|2020-05-29 01:10:00|289.57|289.47|288.72|288.52|289.67|289.47|288.72|288.52|409
1590714900000|2020-05-29 01:15:00|288.67|288.47|288.92|288.72|289.12|288.92|288.22|288.02|812
1590715200000|2020-05-29 01:20:00|288.97|288.77|290.02|289.82|290.12|289.92|288.87|288.72|649
1590715500000|2020-05-29 01:25:00|289.97|289.77|290.42|290.22|290.67|290.52|289.97|289.77|391
1590715800000|2020-05-29 01:30:00|290.37|290.17|291.02|290.82|291.22|291.02|290.17|289.97|540
1590716100000|2020-05-29 01:35:00|290.97|290.87|290.67|290.47|291.32|291.12|290.42|290.27|300
1590716400000|2020-05-29 01:40:00|290.62|290.52|290.67|290.52|290.82|290.67|290.47|290.27|203
1590716700000|2020-05-29 01:45:00|290.72|290.57|291.42|291.22|291.57|291.42|290.67|290.52|362
1590717000000|2020-05-29 01:50:00|291.52|291.27|291.22|291.02|291.67|291.47|291.12|290.92|121
1590717300000|2020-05-29 01:55:00|291.17|291.07|291.17|290.97|291.52|291.37|291.02|290.82|111
1590717600000|2020-05-29 02:00:00|291.12|291.02|291.27|291.02|291.47|291.22|291.02|290.82|176
1590717900000|2020-05-29 02:05:00|291.22|291.07|291.27|291.07|291.32|291.17|290.87|290.67|114
1590718200000|2020-05-29 02:10:00|291.32|291.17|291.02|290.82|291.37|291.22|291.02|290.82|133
1590718500000|2020-05-29 02:15:00|290.97|290.72|290.92|290.72|291.12|290.97|290.37|290.17|427
1590718800000|2020-05-29 02:20:00|290.97|290.77|290.72|290.57|291.07|290.92|290.72|290.57|89
1590719100000|2020-05-29 02:25:00|290.77|290.62|290.97|290.77|291.07|290.87|290.72|290.57|77
1590719400000|2020-05-29 02:30:00|290.92|290.82|291.12|290.87|291.22|291.02|290.77|290.57|153
1590719700000|2020-05-29 02:35:00|291.07|290.92|291.22|291.02|291.22|291.02|291.02|290.82|131
1590720000000|2020-05-29 02:40:00|291.17|291.07|291.02|290.82|291.22|291.07|290.92|290.72|112
1590720300000|2020-05-29 02:45:00|290.97|290.77|291.32|291.12|291.32|291.12|290.82|290.67|113
1590720600000|2020-05-29 02:50:00|291.27|291.17|291.32|291.12|291.32|291.17|291.12|290.97|150
1590720900000|2020-05-29 02:55:00|291.27|291.17|291.37|291.17|291.42|291.22|291.12|290.92|107
1590721200000|2020-05-29 03:00:00|291.32|291.22|291.12|290.92|291.37|291.22|291.07|290.87|132
1590721500000|2020-05-29 03:05:00|291.07|290.87|290.87|290.67|291.12|290.92|290.87|290.67|87
1590721800000|2020-05-29 03:10:00|290.92|290.72|290.92|290.72|290.97|290.82|290.77|290.57|108
1590722100000|2020-05-29 03:15:00|290.87|290.77|290.92|290.72|290.92|290.77|290.67|290.47|103
1590722400000|2020-05-29 03:20:00|290.87|290.67|291.07|290.87|291.12|290.87|290.82|290.62|115
1590722700000|2020-05-29 03:25:00|291.02|290.92|290.97|290.77|291.12|290.97|290.92|290.77|86
1590723000000|2020-05-29 03:30:00|290.92|290.72|291.07|290.92|291.07|290.92|290.77|290.62|85
1590723300000|2020-05-29 03:35:00|291.02|290.87|290.92|290.72|291.02|290.87|290.82|290.67|81
1590723600000|2020-05-29 03:40:00|290.87|290.67|290.82|290.62|290.87|290.72|290.77|290.57|31
1590723900000|2020-05-29 03:45:00|290.77|290.57|290.72|290.52|290.77|290.57|290.62|290.42|101
1590724200000|2020-05-29 03:50:00|290.67|290.47|290.67|290.47|290.77|290.62|290.62|290.42|94
1590724500000|2020-05-29 03:55:00|290.72|290.52|290.82|290.62|290.82|290.67|290.57|290.37|93
1590724800000|2020-05-29 04:00:00|290.77|290.57|290.62|290.47|290.87|290.67|290.52|290.32|67
1590725100000|2020-05-29 04:05:00|290.57|290.42|290.82|290.67|290.92|290.77|290.52|290.37|63
1590725400000|2020-05-29 04:10:00|290.77|290.62|290.82|290.62|290.87|290.67|290.72|290.57|30
1590725700000|2020-05-29 04:15:00|290.77|290.57|290.47|290.27|290.77|290.62|290.42|290.27|86
1590726000000|2020-05-29 04:20:00|290.42|290.32|290.57|290.37|290.62|290.42|290.32|290.17|48
1590726300000|2020-05-29 04:25:00|290.52|290.32|290.22|290.07|290.52|290.32|290.22|290.07|59
1590726600000|2020-05-29 04:30:00|290.27|290.02|290.42|290.22|290.42|290.22|290.17|290.02|62
1590726900000|2020-05-29 04:35:00|290.37|290.17|290.57|290.42|290.67|290.47|290.37|290.17|34
1590727200000|2020-05-29 04:40:00|290.62|290.37|290.67|290.42|290.67|290.47|290.52|290.32|22
1590727500000|2020-05-29 04:45:00|290.62|290.47|290.67|290.47|290.67|290.47|290.47|290.32|48
1590727800000|2020-05-29 04:50:00|290.62|290.42|290.72|290.52|290.77|290.57|290.57|290.42|29
1590728100000|2020-05-29 04:55:00|290.67|290.57|291.12|290.87|291.12|290.92|290.62|290.47|76
1590728400000|2020-05-29 05:00:00|291.07|290.92|290.97|290.77|291.22|291.07|290.87|290.67|170
1590728700000|2020-05-29 05:05:00|290.92|290.72|291.17|291.02|291.17|291.02|290.92|290.72|83
1590729000000|2020-05-29 05:10:00|291.12|290.97|291.27|291.07|291.37|291.22|291.12|290.92|104
1590729300000|2020-05-29 05:15:00|291.32|291.12|291.32|291.12|291.57|291.42|291.17|291.02|145
1590729600000|2020-05-29 05:20:00|291.37|291.17|291.57|291.37|291.62|291.47|291.37|291.17|85
1590729900000|2020-05-29 05:25:00|291.52|291.42|291.57|291.37|291.57|291.42|291.32|291.12|111
1590730200000|2020-05-29 05:30:00|291.62|291.42|291.72|291.52|291.82|291.62|291.32|291.12|259
1590730500000|2020-05-29 05:35:00|291.77|291.57|291.67|291.47|291.87|291.67|291.52|291.32|126
1590730800000|2020-05-29 05:40:00|291.72|291.52|291.72|291.57|291.77|291.62|291.47|291.32|86
1590731100000|2020-05-29 05:45:00|291.67|291.52|291.72|291.57|291.82|291.67|291.62|291.42|71
1590731400000|2020-05-29 05:50:00|291.77|291.62|291.62|291.47|291.82|291.62|291.62|291.42|81
1590731700000|2020-05-29 05:55:00|291.57|291.42|291.42|291.22|291.62|291.47|291.42|291.22|146
1590732000000|2020-05-29 06:00:00|291.47|291.27|291.82|291.62|291.82|291.67|291.42|291.22|179
1590732300000|2020-05-29 06:05:00|291.77|291.67|290.97|290.77|291.82|291.67|290.92|290.77|278
1590732600000|2020-05-29 06:10:00|291.02|290.82|291.37|291.17|291.37|291.17|290.97|290.82|89
1590732900000|2020-05-29 06:15:00|291.32|291.12|291.17|290.97|291.32|291.12|291.12|290.92|77
1590733200000|2020-05-29 06:20:00|291.12|290.92|291.02|290.82|291.22|291.07|290.87|290.67|131
1590733500000|2020-05-29 06:25:00|290.97|290.87|291.02|290.82|291.07|290.92|290.92|290.77|115
1590733800000|2020-05-29 06:30:00|290.97|290.77|290.82|290.57|291.02|290.87|290.67|290.47|293
1590734100000|2020-05-29 06:35:00|290.77|290.62|290.62|290.42|290.82|290.67|290.57|290.42|205
1590734400000|2020-05-29 06:40:00|290.57|290.47|290.82|290.67|290.87|290.67|290.57|290.42|333
1590734700000|2020-05-29 06:45:00|290.87|290.62|291.02|290.82|291.02|290.87|290.77|290.62|160
1590735000000|2020-05-29 06:50:00|290.97|290.87|290.82|290.67|290.97|290.87|290.82|290.62|110
1590735300000|2020-05-29 06:55:00|290.87|290.72|290.72|290.57|290.87|290.72|290.62|290.47|178
1590735600000|2020-05-29 07:00:00|290.77|290.62|291.17|291.02|291.27|291.12|290.67|290.47|267
1590735900000|2020-05-29 07:05:00|291.22|290.97|291.52|291.37|291.57|291.42|291.12|290.97|198
1590736200000|2020-05-29 07:10:00|291.57|291.42|291.22|291.02|291.57|291.42|291.07|290.87|174
1590736500000|2020-05-29 07:15:00|291.17|290.97|291.37|291.22|291.52|291.37|291.07|290.92|101
1590736800000|2020-05-29 07:20:00|291.32|291.12|291.37|291.12|291.42|291.27|290.97|290.82|229
1590737100000|2020-05-29 07:25:00|291.32|291.22|291.22|291.02|291.42|291.22|291.17|291.02|97
1590737400000|2020-05-29 07:30:00|291.17|291.07|291.27|291.12|291.32|291.17|291.17|290.97|139
1590737700000|2020-05-29 07:35:00|291.32|291.07|291.27|291.12|291.37|291.22|291.12|290.97|110
1590738000000|2020-05-29 07:40:00|291.22|291.07|291.12|290.92|291.27|291.07|290.97|290.77|147
1590738300000|2020-05-29 07:45:00|291.07|290.97|290.97|290.77|291.17|291.02|290.92|290.72|126
1590738600000|2020-05-29 07:50:00|291.02|290.82|291.22|291.02|291.27|291.12|290.92|290.77|154
1590738900000|2020-05-29 07:55:00|291.17|291.07|291.17|290.97|291.27|291.12|291.12|290.92|124
1590739200000|2020-05-29 08:00:00|291.22|291.02|290.87|290.67|291.27|291.12|290.82|290.67|155
1590739500000|2020-05-29 08:05:00|290.82|290.72|290.82|290.67|290.92|290.77|290.62|290.47|263
1590739800000|2020-05-29 08:10:00|290.87|290.72|291.22|291.02|291.32|291.17|290.87|290.67|128
1590740100000|2020-05-29 08:15:00|291.17|291.07|291.32|291.12|291.42|291.22|291.07|290.92|156
1590740400000|2020-05-29 08:20:00|291.27|291.17|291.42|291.27|291.57|291.37|291.27|291.12|181
1590740700000|2020-05-29 08:25:00|291.37|291.22|291.37|291.17|291.52|291.32|291.32|291.17|114
1590741000000|2020-05-29 08:30:00|291.42|291.22|291.52|291.32|291.52|291.37|291.27|291.12|162
1590741300000|2020-05-29 08:35:00|291.47|291.37|291.52|291.32|291.57|291.42|291.42|291.27|94
1590741600000|2020-05-29 08:40:00|291.57|291.37|291.47|291.32|291.57|291.42|291.37|291.22|129
1590741900000|2020-05-29 08:45:00|291.52|291.37|291.27|291.07|291.52|291.37|291.22|291.07|389
1590742200000|2020-05-29 08:50:00|291.32|291.12|291.37|291.22|291.52|291.37|291.17|291.02|578
1590742500000|2020-05-29 08:55:00|291.32|291.17|291.52|291.37|291.52|291.37|291.27|291.12|742
1590742800000|2020-05-29 09:00:00|291.36|291.21|290.31|290.11|291.41|291.26|290.21|290.06|1556
1590743100000|2020-05-29 09:05:00|290.36|290.16|290.51|290.36|290.61|290.46|290.16|289.96|1679
1590743400000|2020-05-29 09:10:00|290.56|290.41|290.56|290.36|290.66|290.51|290.46|290.26|542
1590743700000|2020-05-29 09:15:00|290.61|290.41|290.76|290.56|290.91|290.71|290.56|290.31|546
1590744000000|2020-05-29 09:20:00|290.96|290.36|291.06|290.46|291.06|290.46|290.86|290.26|0
1590744300000|2020-05-29 09:25:00|290.96|290.36|290.96|290.36|291.06|290.46|290.96|290.36|14
1590744600000|2020-05-29 09:30:00|291.06|290.46|290.96|290.36|291.06|290.46|290.96|290.36|0
1590744900000|2020-05-29 09:35:00|290.86|290.26|290.96|290.36|290.96|290.36|290.86|290.26|0
1590745200000|2020-05-29 09:40:00|291.06|290.46|290.96|290.36|291.06|290.46|290.86|290.26|0
1590745500000|2020-05-29 09:45:00|291.06|290.46|290.96|290.36|291.06|290.46|290.86|290.26|0
1590745800000|2020-05-29 09:50:00|290.41|290.16|290.61|290.41|290.61|290.46|290.36|290.16|109
1590746100000|2020-05-29 09:55:00|290.66|290.46|290.71|290.51|290.76|290.56|290.56|290.41|49
1590746400000|2020-05-29 10:00:00|290.66|290.46|290.81|290.61|290.81|290.61|290.56|290.41|60
1590746700000|2020-05-29 10:05:00|290.76|290.66|291.06|290.86|291.06|290.91|290.76|290.61|51
1590747000000|2020-05-29 10:10:00|291.01|290.81|290.96|290.76|291.06|290.81|290.91|290.76|36
1590747300000|2020-05-29 10:15:00|291.01|290.81|290.91|290.71|291.01|290.86|290.76|290.61|50
1590747600000|2020-05-29 10:20:00|290.96|290.66|290.91|290.71|290.96|290.76|290.81|290.61|53
1590747900000|2020-05-29 10:25:00|290.86|290.66|290.91|290.71|290.96|290.76|290.86|290.66|2
1590748200000|2020-05-29 10:30:00|290.96|290.76|290.86|290.71|291.01|290.81|290.86|290.71|0
1590748500000|2020-05-29 10:35:00|290.81|290.66|290.86|290.66|290.86|290.66|290.76|290.51|3
1590748800000|2020-05-29 10:40:00|290.81|290.61|290.71|290.51|290.86|290.66|290.71|290.51|5
1590749100000|2020-05-29 10:45:00|290.76|290.56|290.86|290.61|290.86|290.61|290.71|290.56|1
1590749400000|2020-05-29 10:50:00|290.81|290.56|290.76|290.51|290.86|290.56|290.66|290.51|4
1590749700000|2020-05-29 10:55:00|290.81|290.56|290.91|290.71|290.91|290.76|290.71|290.51|12
1590750000000|2020-05-29 11:00:00|290.96|290.76|291.01|290.86|291.01|290.86|290.96|290.76|35
1590750300000|2020-05-29 11:05:00|291.06|290.91|291.26|291.11|291.31|291.16|291.06|290.91|83
1590750600000|2020-05-29 11:10:00|291.31|291.06|291.26|291.11|291.36|291.21|291.21|291.06|177
1590750900000|2020-05-29 11:15:00|291.31|291.06|291.66|291.46|291.66|291.46|291.21|291.06|51
1590751200000|2020-05-29 11:20:00|291.76|291.51|291.56|291.31|291.76|291.56|291.56|291.31|24
1590751500000|2020-05-29 11:25:00|291.51|291.36|291.56|291.36|291.61|291.36|291.41|291.26|4
1590751800000|2020-05-29 11:30:00|291.51|291.31|291.51|291.26|291.56|291.36|291.46|291.21|8
1590752100000|2020-05-29 11:35:00|291.46|291.31|291.36|291.16|291.51|291.31|291.36|291.16|1
1590752400000|2020-05-29 11:40:00|291.41|291.21|291.31|291.11|291.41|291.21|291.31|291.11|0
1590752700000|2020-05-29 11:45:00|291.26|291.06|291.66|291.46|291.66|291.46|291.21|291.01|23
1590753000000|2020-05-29 11:50:00|291.61|291.41|291.56|291.31|291.66|291.41|291.51|291.26|22
1590753300000|2020-05-29 11:55:00|291.51|291.41|291.61|291.36|291.66|291.46|291.51|291.31|16
1590753600000|2020-05-29 12:00:00|291.66|291.31|291.66|291.46|291.66|291.46|291.66|291.31|7
1590753900000|2020-05-29 12:05:00|291.76|291.41|291.66|291.41|291.76|291.61|291.56|291.36|38
1590754200000|2020-05-29 12:10:00|291.61|291.36|291.71|291.51|291.71|291.51|291.41|291.26|25
1590754500000|2020-05-29 12:15:00|291.66|291.46|291.51|291.31|291.71|291.46|291.41|291.26|25
1590754800000|2020-05-29 12:20:00|291.46|291.36|291.46|291.26|291.66|291.51|291.46|291.26|46
1590755100000|2020-05-29 12:25:00|291.51|291.31|291.56|291.36|291.61|291.36|291.41|291.26|22
1590755400000|2020-05-29 12:30:00|291.61|291.41|291.41|291.21|291.61|291.41|291.26|291.06|41
1590755700000|2020-05-29 12:35:00|291.36|291.16|291.41|291.21|291.51|291.26|291.36|291.16|6
1590756000000|2020-05-29 12:40:00|291.36|291.26|291.46|291.21|291.46|291.31|291.36|291.16|24
1590756300000|2020-05-29 12:45:00|291.41|291.26|291.36|291.16|291.46|291.26|291.21|291.06|19
1590756600000|2020-05-29 12:50:00|291.41|291.11|291.51|291.31|291.51|291.31|291.31|291.11|6
1590756900000|2020-05-29 12:55:00|291.46|291.26|291.21|291.01|291.46|291.26|291.21|291.01|19
1590757200000|2020-05-29 13:00:00|291.16|290.96|291.11|290.91|291.31|291.11|291.06|290.91|19
1590757500000|2020-05-29 13:05:00|291.06|290.86|290.86|290.71|291.16|290.91|290.86|290.71|40
1590757800000|2020-05-29 13:10:00|290.81|290.66|291.11|290.81|291.11|290.81|290.61|290.46|57
1590758100000|2020-05-29 13:15:00|290.96|290.86|290.96|290.76|290.96|290.91|290.96|290.76|6
1590758400000|2020-05-29 13:20:00|290.91|290.71|290.71|290.51|290.91|290.71|290.71|290.51|12
1590758700000|2020-05-29 13:25:00|290.66|290.56|290.76|290.56|290.81|290.61|290.56|290.41|102
1590759000000|2020-05-29 13:30:00|290.71|290.51|290.66|290.46|290.86|290.66|290.51|290.36|147
1590759300000|2020-05-29 13:35:00|290.61|290.41|290.81|290.61|290.86|290.66|290.41|290.26|106
1590759600000|2020-05-29 13:40:00|290.76|290.66|290.86|290.66|290.91|290.76|290.56|290.41|107
1590759900000|2020-05-29 13:45:00|290.81|290.71|291.06|290.86|291.16|291.01|290.76|290.56|90
1590760200000|2020-05-29 13:50:00|291.01|290.81|290.96|290.71|291.06|290.91|290.91|290.71|64
1590760500000|2020-05-29 13:55:00|290.91|290.76|290.66|290.41|291.01|290.81|290.66|290.36|40
1590760800000|2020-05-29 14:00:00|290.71|290.46|290.76|290.51|290.81|290.61|290.61|290.41|19
1590761100000|2020-05-29 14:05:00|290.81|290.56|290.51|290.21|290.96|290.71|290.36|290.21|65
1590761400000|2020-05-29 14:10:00|290.46|290.26|290.71|290.46|290.71|290.46|290.31|290.11|30
1590761700000|2020-05-29 14:15:00|290.76|290.41|290.71|290.46|290.76|290.51|290.41|290.16|50
1590762000000|2020-05-29 14:20:00|290.66|290.41|290.51|290.31|290.76|290.51|290.31|290.11|193
1590762300000|2020-05-29 14:25:00|290.56|290.26|290.26|290.06|290.56|290.41|290.01|289.86|48
1590762600000|2020-05-29 14:30:00|290.31|290.11|290.31|290.11|290.46|290.26|290.21|290.06|34
1590762900000|2020-05-29 14:35:00|290.26|290.06|290.36|290.11|290.41|290.26|290.16|289.96|22
1590763200000|2020-05-29 14:40:00|290.31|290.06|290.26|290.01|290.41|290.16|290.01|289.86|24
1590763500000|2020-05-29 14:45:00|290.21|290.06|289.81|289.61|290.26|290.06|289.76|289.61|42
1590763800000|2020-05-29 14:50:00|289.86|289.66|289.76|289.56|290.16|290.01|289.66|289.51|59
1590764100000|2020-05-29 14:55:00|289.81|289.61|290.11|289.81|290.26|290.01|289.76|289.56|46
1590764400000|2020-05-29 15:00:00|290.21|289.86|289.96|289.61|290.26|290.01|289.91|289.61|14
1590764700000|2020-05-29 15:05:00|289.91|289.66|289.96|289.71|290.21|290.01|289.86|289.61|90
1590765000000|2020-05-29 15:10:00|289.91|289.76|289.96|289.81|290.06|289.86|289.91|289.76|127
1590765300000|2020-05-29 15:15:00|290.01|289.76|289.96|289.81|290.01|289.86|289.86|289.71|65
1590765600000|2020-05-29 15:20:00|290.01|289.86|289.86|289.71|290.06|289.86|289.86|289.71|133
1590765900000|2020-05-29 15:25:00|289.91|289.66|289.96|289.76|290.11|289.96|289.81|289.66|49
1590766200000|2020-05-29 15:30:00|289.91|289.71|290.06|289.81|290.16|289.91|289.81|289.61|35
1590766500000|2020-05-29 15:35:00|290.01|289.86|290.11|289.91|290.26|290.06|289.91|289.71|26
1590766800000|2020-05-29 15:40:00|290.16|289.96|290.06|289.86|290.16|289.96|289.96|289.71|16
1590767100000|2020-05-29 15:45:00|289.96|289.91|290.11|289.91|290.16|289.91|289.96|289.71|6
1590767400000|2020-05-29 15:50:00|290.06|289.86|290.01|289.86|290.06|289.91|289.91|289.71|30
1590767700000|2020-05-29 15:55:00|290.06|289.81|289.81|289.61|290.06|289.86|289.81|289.61|12
1590768000000|2020-05-29 16:00:00|289.86|289.66|289.91|289.71|289.96|289.81|289.86|289.61|5
1590768300000|2020-05-29 16:05:00|289.96|289.76|289.81|289.61|290.01|289.86|289.76|289.56|19
1590768600000|2020-05-29 16:10:00|289.86|289.66|289.76|289.56|289.91|289.66|289.71|289.56|4
1590768900000|2020-05-29 16:15:00|289.81|289.61|289.61|289.41|289.81|289.61|289.61|289.41|28
1590769200000|2020-05-29 16:20:00|289.56|289.36|289.16|288.81|289.76|289.46|289.01|288.81|247
1590769500000|2020-05-29 16:25:00|289.11|288.96|289.26|289.01|289.26|289.01|289.01|288.86|56
1590769800000|2020-05-29 16:30:00|289.31|289.06|289.21|289.01|289.36|289.21|289.21|288.96|14
1590770100000|2020-05-29 16:35:00|289.26|289.06|289.56|289.31|289.56|289.36|289.21|289.01|12
1590770400000|2020-05-29 16:40:00|289.51|289.26|289.26|289.06|289.51|289.31|289.26|289.06|10
1590770700000|2020-05-29 16:45:00|289.21|289.01|289.16|289.01|289.21|289.06|289.16|288.96|3
1590771000000|2020-05-29 16:50:00|289.21|289.06|288.71|288.46|289.21|289.06|288.51|288.26|62
1590771300000|2020-05-29 16:55:00|288.76|288.51|289.96|289.61|290.21|289.91|288.66|288.46|44
1590771600000|2020-05-29 17:00:00|289.91|289.66|289.46|289.16|290.01|289.71|289.46|289.16|19
1590771900000|2020-05-29 17:05:00|289.41|289.21|289.61|289.36|289.76|289.46|289.41|289.21|7
1590772200000|2020-05-29 17:10:00|289.56|289.31|289.76|289.46|289.76|289.51|289.51|289.31|27
1590772500000|2020-05-29 17:15:00|289.81|289.51|289.66|289.46|289.86|289.56|289.56|289.36|26
1590772800000|2020-05-29 17:20:00|289.61|289.41|289.61|289.41|289.81|289.61|289.61|289.41|15
1590773100000|2020-05-29 17:25:00|289.56|289.36|289.61|289.36|289.66|289.46|289.51|289.31|14
1590773400000|2020-05-29 17:30:00|289.66|289.41|289.41|289.26|289.76|289.56|289.41|289.26|31
1590773700000|2020-05-29 17:35:00|289.36|289.21|289.11|288.96|289.41|289.21|289.11|288.91|27
1590774000000|2020-05-29 17:40:00|289.16|288.91|289.06|288.81|289.26|289.06|288.96|288.81|18
1590774300000|2020-05-29 17:45:00|289.11|288.86|289.06|288.86|289.16|289.01|289.06|288.86|8
1590774600000|2020-05-29 17:50:00|289.11|288.91|289.16|288.91|289.16|288.96|289.01|288.76|5
1590774900000|2020-05-29 17:55:00|289.21|288.96|289.16|288.96|289.26|289.06|289.11|288.91|13
1590775200000|2020-05-29 18:00:00|289.11|288.86|289.26|288.96|289.31|289.11|289.11|288.86|30
1590775500000|2020-05-29 18:05:00|289.21|289.01|290.26|290.01|290.26|290.01|289.16|288.96|88
1590775800000|2020-05-29 18:10:00|290.16|289.96|289.96|289.76|290.36|290.11|289.91|289.76|34
1590776100000|2020-05-29 18:15:00|290.01|289.81|290.31|290.06|290.31|290.16|290.01|289.76|26
1590776400000|2020-05-29 18:20:00|290.26|290.11|290.26|290.01|290.31|290.11|290.16|289.96|7
1590776700000|2020-05-29 18:25:00|290.21|290.06|290.46|290.26|290.51|290.31|290.21|290.01|44
1590777000000|2020-05-29 18:30:00|290.51|290.31|290.31|290.11|290.51|290.31|290.26|290.11|14
1590777300000|2020-05-29 18:35:00|290.36|290.16|290.11|289.86|290.36|290.21|290.06|289.81|11
1590777600000|2020-05-29 18:40:00|290.16|289.91|290.06|289.86|290.21|290.06|290.06|289.86|3
1590777900000|2020-05-29 18:45:00|290.11|289.91|289.66|289.16|290.16|289.96|289.61|289.16|9
1590778200000|2020-05-29 18:50:00|289.61|289.11|289.21|288.66|289.61|289.11|288.41|288.01|24
1590778500000|2020-05-29 18:55:00|289.16|288.61|290.66|290.31|290.66|290.31|289.01|288.51|29
1590778800000|2020-05-29 19:00:00|290.76|290.36|291.36|291.01|291.36|291.01|290.76|290.36|37
1590779100000|2020-05-29 19:05:00|291.41|291.26|291.16|290.91|291.51|291.31|291.01|290.76|27
1590779400000|2020-05-29 19:10:00|291.21|290.96|291.31|291.06|291.76|291.46|291.21|290.96|41
1590779700000|2020-05-29 19:15:00|291.36|291.11|291.41|291.16|291.56|291.26|291.21|290.96|18
1590780000000|2020-05-29 19:20:00|291.46|291.21|291.71|291.46|291.71|291.51|291.41|291.16|11
1590780300000|2020-05-29 19:25:00|291.66|291.41|291.26|291.01|291.66|291.41|291.26|291.01|17
1590780600000|2020-05-29 19:30:00|291.31|291.06|291.31|291.01|291.56|291.31|291.26|290.96|18
1590780900000|2020-05-29 19:35:00|291.36|291.06|291.56|291.31|291.56|291.31|291.36|291.01|2
1590781200000|2020-05-29 19:40:00|291.61|291.36|291.51|291.21|291.61|291.36|291.46|291.16|17
1590781500000|2020-05-29 19:45:00|291.46|291.26|291.26|291.06|291.56|291.31|291.26|291.01|17
1590781800000|2020-05-29 19:50:00|291.31|291.21|291.61|291.41|291.86|291.66|291.31|291.16|20
1590782100000|2020-05-29 19:55:00|291.71|291.46|291.21|290.96|291.81|291.56|291.21|290.96|17
1590782400000|2020-05-29 20:00:00|291.31|291.06|291.61|291.36|291.61|291.41|291.31|291.06|1
1590782700000|2020-05-29 20:05:00|291.66|291.31|291.76|291.56|291.81|291.61|291.66|291.31|9
1590783000000|2020-05-29 20:10:00|291.81|291.51|291.71|291.46|291.81|291.61|291.66|291.41|14
1590783300000|2020-05-29 20:15:00|291.66|291.41|291.66|291.46|291.71|291.46|291.66|291.41|2
1590783600000|2020-05-29 20:20:00|291.71|291.51|291.81|291.56|291.81|291.56|291.71|291.46|3
1590783900000|2020-05-29 20:25:00|291.76||291.76||291.76||291.76||0
1590784200000|2020-05-29 20:30:00|291.71|291.61|291.96|291.76|291.96|291.76|291.71|291.56|4
1590784500000|2020-05-29 20:35:00|291.91|291.81|292.06|291.86|292.06|291.86|291.91|291.76|4
1590784800000|2020-05-29 20:40:00|291.86|291.36|291.71|291.41|291.91|291.71|291.71|291.36|48
1590785100000|2020-05-29 20:45:00|291.76|291.46|292.16|291.51|292.21|291.81|291.61|291.41|60
1590785400000|2020-05-29 20:50:00|292.11|291.46|291.91|291.41|292.11|291.71|291.66|291.36|8
1590785700000|2020-05-29 20:55:00|291.81|291.46|291.71|291.26|291.81|291.46|291.51|291.26|16
1590962400000|2020-05-31 22:00:00|289.46|288.86|288.96|288.36|289.86|289.26|288.86|288.26|0
1590962700000|2020-05-31 22:05:00|288.86|288.26|289.06|288.46|289.46|288.86|288.86|288.26|0
1590963000000|2020-05-31 22:10:00|289.16|288.56|289.06|288.46|289.36|288.76|288.86|288.26|0
1590963300000|2020-05-31 22:15:00|288.96|288.36|288.86|288.26|289.06|288.46|288.56|287.96|0
1590963600000|2020-05-31 22:20:00|288.96|288.36|289.16|288.56|289.16|288.56|288.86|288.26|0
1590963900000|2020-05-31 22:25:00|289.26|288.66|289.36|288.76|289.36|288.76|289.06|288.46|0
1590964200000|2020-05-31 22:30:00|289.26|288.66|289.36|288.76|289.36|288.76|289.26|288.66|0
1590964500000|2020-05-31 22:35:00|289.26|288.66|289.46|288.86|289.56|288.96|289.26|288.66|0
1590964800000|2020-05-31 22:40:00|289.36|288.76|289.26|288.66|289.46|288.86|289.26|288.66|0
1590965100000|2020-05-31 22:45:00|289.36|288.76|289.36|288.76|289.46|288.86|289.16|288.56|0
1590965400000|2020-05-31 22:50:00|289.26|288.66|289.46|288.86|289.56|288.96|289.26|288.66|0
1590965700000|2020-05-31 22:55:00|289.36|288.76|289.46|288.86|289.56|288.96|289.36|288.76|0
1590966000000|2020-05-31 23:00:00|289.36|288.76|289.36|288.76|289.46|288.86|289.36|288.76|0
1590966300000|2020-05-31 23:05:00|289.46|288.86|289.36|288.76|289.46|288.86|289.26|288.66|0
1590966600000|2020-05-31 23:10:00|289.46|288.86|289.36|288.76|289.56|288.96|289.36|288.76|0
1590966900000|2020-05-31 23:15:00|289.26|288.66|289.36|288.76|289.36|288.76|289.16|288.56|0
1590967200000|2020-05-31 23:20:00|289.46|288.86|289.56|288.96|289.56|288.96|289.46|288.86|0
1590967500000|2020-05-31 23:25:00|289.46|288.86|289.66|289.06|289.66|289.06|289.46|288.86|0
1590967800000|2020-05-31 23:30:00|289.56|288.96|289.56|288.96|289.66|289.06|289.46|288.86|0
1590968100000|2020-05-31 23:35:00|289.46|288.86|289.56|288.96|289.56|288.96|289.46|288.86|0
1590968400000|2020-05-31 23:40:00|289.66|289.06|289.76|289.16|289.86|289.26|289.56|288.96|0
1590968700000|2020-05-31 23:45:00|289.86|289.26|289.86|289.26|289.86|289.26|289.76|289.16|0
1590969000000|2020-05-31 23:50:00|289.76|289.16|290.06|289.46|290.06|289.46|289.76|289.16|0
1590969300000|2020-05-31 23:55:00|289.96|289.36|290.06|289.46|290.06|289.46|289.96|289.36|0
1590969600000|2020-06-01 00:00:00|289.96|289.36|290.06|289.46|290.16|289.56|289.96|289.36|0
1590969900000|2020-06-01 00:05:00|290.16|289.56|290.36|289.76|290.36|289.76|290.06|289.46|0
1590970200000|2020-06-01 00:10:00|290.46|289.86|290.26|289.66|290.46|289.86|290.26|289.66|0
1590970500000|2020-06-01 00:15:00|290.36|289.76|290.86|290.26|291.06|290.46|290.26|289.66|0
1590970800000|2020-06-01 00:20:00|290.96|290.36|291.46|290.86|291.56|290.96|290.86|290.26|0
1590971100000|2020-06-01 00:25:00|291.56|290.96|291.86|291.26|291.86|291.26|291.46|290.86|0
1590971400000|2020-06-01 00:30:00|291.66|291.61|291.86|291.66|292.21|292.06|291.46|291.21|318
1590971700000|2020-06-01 00:35:00|291.81|291.71|291.56|291.36|291.91|291.71|291.36|291.21|205
1590972000000|2020-06-01 00:40:00|291.51|291.31|291.26|291.11|291.51|291.31|291.01|290.81|373
1590972300000|2020-06-01 00:45:00|291.36|291.16|291.91|291.76|292.16|292.01|291.36|291.16|263
1590972600000|2020-06-01 00:50:00|291.96|291.71|292.81|292.61|292.81|292.61|291.96|291.71|303
1590972900000|2020-06-01 00:55:00|292.76|292.66|292.51|292.31|292.96|292.76|292.26|292.11|525
1590973200000|2020-06-01 01:00:00|292.41|292.21|292.11|291.91|292.81|292.66|292.06|291.91|829
1590973500000|2020-06-01 01:05:00|292.06|291.96|292.46|292.26|292.66|292.46|291.81|291.66|498
1590973800000|2020-06-01 01:10:00|292.51|292.31|293.26|293.11|293.31|293.16|292.51|292.31|419
1590974100000|2020-06-01 01:15:00|293.36|293.06|294.21|294.06|294.21|294.06|293.36|293.06|844
1590974400000|2020-06-01 01:20:00|294.26|294.11|294.81|294.66|294.91|294.76|294.21|294.06|619
1590974700000|2020-06-01 01:25:00|294.86|294.71|294.76|294.56|294.96|294.81|294.61|294.41|439
1590975000000|2020-06-01 01:30:00|294.71|294.61|295.61|295.41|295.86|295.66|294.71|294.56|813
1590975300000|2020-06-01 01:35:00|295.56|295.46|295.71|295.51|295.91|295.71|295.31|295.16|459
1590975600000|2020-06-01 01:40:00|295.76|295.56|295.56|295.41|296.11|295.91|295.56|295.41|386
1590975900000|2020-06-01 01:45:00|295.61|295.46|295.81|295.56|295.91|295.76|295.46|295.31|180
1590976200000|2020-06-01 01:50:00|295.86|295.61|295.46|295.31|295.91|295.76|295.26|295.06|200
1590976500000|2020-06-01 01:55:00|295.51|295.36|295.71|295.51|295.81|295.66|295.46|295.26|310
1590976800000|2020-06-01 02:00:00|295.76|295.56|295.66|295.51|295.96|295.81|295.61|295.46|311
1590977100000|2020-06-01 02:05:00|295.71|295.46|295.61|295.41|295.81|295.61|295.46|295.31|217
1590977400000|2020-06-01 02:10:00|295.66|295.46|295.96|295.76|295.96|295.76|295.51|295.36|164
1590977700000|2020-06-01 02:15:00|296.01|295.81|295.96|295.81|296.01|295.86|295.76|295.61|137
1590978000000|2020-06-01 02:20:00|295.91|295.76|296.06|295.86|296.11|295.91|295.86|295.66|240
1590978300000|2020-06-01 02:25:00|296.11|295.91|296.01|295.86|296.16|296.01|295.96|295.81|226
1590978600000|2020-06-01 02:30:00|296.06|295.91|295.66|295.51|296.06|295.91|295.66|295.51|207
1590978900000|2020-06-01 02:35:00|295.61|295.46|295.76|295.56|295.76|295.56|295.46|295.31|245
1590979200000|2020-06-01 02:40:00|295.81|295.61|296.11|295.91|296.21|296.06|295.76|295.56|293
1590979500000|2020-06-01 02:45:00|296.16|295.96|295.96|295.81|296.21|296.06|295.86|295.71|311
1590979800000|2020-06-01 02:50:00|296.01|295.86|296.16|296.01|296.21|296.06|295.91|295.71|249
1590980100000|2020-06-01 02:55:00|296.21|296.06|296.21|296.06|296.36|296.21|296.16|296.01|251
1590980400000|2020-06-01 03:00:00|296.26|296.11|296.31|296.16|296.41|296.26|296.16|296.01|332
1590980700000|2020-06-01 03:05:00|296.36|296.21|296.31|296.16|296.51|296.36|296.26|296.11|384
1590981000000|2020-06-01 03:10:00|296.36|296.21|296.36|296.21|296.46|296.31|296.21|296.01|314
1590981300000|2020-06-01 03:15:00|296.41|296.26|296.16|296.01|296.51|296.36|296.11|295.96|360
1590981600000|2020-06-01 03:20:00|296.21|296.06|296.46|296.31|296.51|296.36|296.21|296.01|271
1590981900000|2020-06-01 03:25:00|296.51|296.36|296.56|296.41|296.66|296.51|296.46|296.31|230
1590982200000|2020-06-01 03:30:00|296.51|296.36|296.76|296.61|296.81|296.66|296.36|296.16|243
1590982500000|2020-06-01 03:35:00|296.71|296.56|297.01|296.86|297.06|296.91|296.71|296.56|172
1590982800000|2020-06-01 03:40:00|296.96|296.81|297.16|297.01|297.26|297.06|296.96|296.81|239
1590983100000|2020-06-01 03:45:00|297.21|297.06|297.21|297.06|297.26|297.11|297.11|296.91|176
1590983400000|2020-06-01 03:50:00|297.26|297.11|297.26|297.11|297.51|297.31|297.16|297.01|278
1590983700000|2020-06-01 03:55:00|297.31|297.16|297.41|297.26|297.41|297.26|297.11|296.96|202
1590984000000|2020-06-01 04:00:00|297.46|297.21|297.56|297.41|297.56|297.41|297.31|297.11|179
1590984300000|2020-06-01 04:05:00|297.61|297.46|297.76|297.61|297.81|297.61|297.61|297.41|222
1590984600000|2020-06-01 04:10:00|297.81|297.66|297.81|297.61|298.01|297.81|297.71|297.56|245
1590984900000|2020-06-01 04:15:00|297.86|297.66|297.76|297.61|297.96|297.76|297.76|297.56|143
1590985200000|2020-06-01 04:20:00|297.81|297.66|298.11|297.96|298.11|297.96|297.76|297.56|223
1590985500000|2020-06-01 04:25:00|298.16|297.91|298.16|298.01|298.21|298.06|298.11|297.91|169
1590985800000|2020-06-01 04:30:00|298.21|298.06|298.11|297.96|298.31|298.16|298.11|297.91|139
1590986100000|2020-06-01 04:35:00|298.16|297.91|298.01|297.81|298.16|297.96|297.96|297.81|102
1590986400000|2020-06-01 04:40:00|297.96|297.86|297.86|297.71|298.06|297.91|297.81|297.66|73
1590986700000|2020-06-01 04:45:00|297.91|297.76|297.96|297.76|298.01|297.86|297.81|297.66|130
1590987000000|2020-06-01 04:50:00|297.91|297.81|297.91|297.76|297.96|297.81|297.86|297.66|88
1590987300000|2020-06-01 04:55:00|297.86|297.71|297.46|297.31|297.91|297.71|297.21|297.06|300
1590987600000|2020-06-01 05:00:00|297.51|297.26|297.41|297.26|297.51|297.36|297.31|297.11|195
1590987900000|2020-06-01 05:05:00|297.36|297.21|297.41|297.26|297.46|297.26|297.01|296.86|335
1590988200000|2020-06-01 05:10:00|297.46|297.31|297.66|297.46|297.66|297.51|297.36|297.21|188
1590988500000|2020-06-01 05:15:00|297.61|297.51|297.56|297.41|297.76|297.61|297.56|297.41|170
1590988800000|2020-06-01 05:20:00|297.51|297.36|297.81|297.61|297.81|297.66|297.41|297.26|126
1590989100000|2020-06-01 05:25:00|297.86|297.66|297.46|297.31|297.91|297.71|297.41|297.26|159
1590989400000|2020-06-01 05:30:00|297.51|297.26|297.71|297.56|297.71|297.56|297.46|297.26|89
1590989700000|2020-06-01 05:35:00|297.66|297.51|297.56|297.41|297.76|297.56|297.56|297.36|90
1590990000000|2020-06-01 05:40:00|297.61|297.36|297.41|297.21|297.66|297.46|297.41|297.21|79
1590990300000|2020-06-01 05:45:00|297.46|297.26|297.41|297.26|297.66|297.51|297.36|297.21|123
1590990600000|2020-06-01 05:50:00|297.46|297.31|297.56|297.36|297.66|297.46|297.41|297.26|91
1590990900000|2020-06-01 05:55:00|297.61|297.41|297.66|297.46|297.71|297.56|297.51|297.36|118
1590991200000|2020-06-01 06:00:00|297.61|297.36|297.56|297.36|297.66|297.41|297.21|297.01|164
1590991500000|2020-06-01 06:05:00|297.61|297.41|297.86|297.66|297.91|297.76|297.56|297.41|207
1590991800000|2020-06-01 06:10:00|297.91|297.71|297.66|297.51|297.91|297.76|297.66|297.46|170
1590992100000|2020-06-01 06:15:00|297.61|297.46|297.71|297.56|297.86|297.66|297.61|297.46|114
1590992400000|2020-06-01 06:20:00|297.66|297.51|297.81|297.66|297.86|297.71|297.61|297.46|102
1590992700000|2020-06-01 06:25:00|297.86|297.71|298.06|297.91|298.16|298.01|297.86|297.66|130
1590993000000|2020-06-01 06:30:00|298.01|297.86|297.76|297.61|298.06|297.86|297.76|297.61|92
1590993300000|2020-06-01 06:35:00|297.71|297.56|298.01|297.81|298.01|297.86|297.71|297.56|89
1590993600000|2020-06-01 06:40:00|297.96|297.86|298.16|297.96|298.16|298.01|297.96|297.81|135
1590993900000|2020-06-01 06:45:00|298.11|297.91|298.06|297.91|298.16|298.01|298.01|297.86|78
1590994200000|2020-06-01 06:50:00|298.01|297.86|298.11|297.96|298.16|298.01|298.01|297.86|72
1590994500000|2020-06-01 06:55:00|298.06|297.91|298.21|298.01|298.21|298.06|298.06|297.91|127
1590994800000|2020-06-01 07:00:00|298.16|298.06|298.41|298.21|298.51|298.36|298.11|297.96|288
1590995100000|2020-06-01 07:05:00|298.36|298.26|298.11|297.96|298.51|298.31|298.11|297.91|145
1590995400000|2020-06-01 07:10:00|298.16|297.91|298.26|298.06|298.26|298.11|298.16|297.91|111
1590995700000|2020-06-01 07:15:00|298.31|298.11|298.26|298.11|298.31|298.16|298.16|298.01|165
1590996000000|2020-06-01 07:20:00|298.31|298.16|298.61|298.41|298.66|298.46|298.31|298.16|230
1590996300000|2020-06-01 07:25:00|298.66|298.46|298.41|298.21|298.66|298.51|298.36|298.21|157
1590996600000|2020-06-01 07:30:00|298.36|298.26|298.31|298.16|298.46|298.31|298.21|298.01|121
1590996900000|2020-06-01 07:35:00|298.36|298.11|298.31|298.11|298.36|298.21|298.16|298.01|143
1590997200000|2020-06-01 07:40:00|298.26|298.16|298.26|298.11|298.31|298.16|298.16|298.01|169
1590997500000|2020-06-01 07:45:00|298.31|298.16|298.41|298.21|298.46|298.26|298.26|298.11|203
1590997800000|2020-06-01 07:50:00|298.46|298.26|298.31|298.16|298.46|298.31|298.21|298.06|154
1590998100000|2020-06-01 07:55:00|298.26|298.11|298.31|298.16|298.36|298.16|298.16|298.01|143
1590998400000|2020-06-01 08:00:00|298.26|298.06|297.96|297.81|298.31|298.11|297.96|297.81|175
1590998700000|2020-06-01 08:05:00|297.91|297.76|297.26|297.06|298.01|297.86|297.21|297.01|554
1590999000000|2020-06-01 08:10:00|297.21|297.01|296.26|296.06|297.26|297.06|296.06|295.91|581
1590999300000|2020-06-01 08:15:00|296.21|296.01|295.31|295.11|296.21|296.01|295.06|294.91|591
1590999600000|2020-06-01 08:20:00|295.36|295.16|295.16|294.91|295.56|295.41|294.96|294.81|335
1590999900000|2020-06-01 08:25:00|295.11|294.86|295.16|295.01|295.21|295.06|295.01|294.86|175
1591000200000|2020-06-01 08:30:00|295.21|294.96|294.96|294.76|295.26|295.11|294.86|294.66|232
1591000500000|2020-06-01 08:35:00|294.91|294.81|295.11|294.96|295.21|295.06|294.91|294.76|170
1591000800000|2020-06-01 08:40:00|295.06|294.91|295.26|295.11|295.36|295.21|295.01|294.86|187
1591001100000|2020-06-01 08:45:00|295.31|295.16|295.41|295.21|295.41|295.26|295.01|294.81|346
1591001400000|2020-06-01 08:50:00|295.36|295.26|295.91|295.76|295.96|295.81|295.36|295.26|326
1591001700000|2020-06-01 08:55:00|295.96|295.81|295.81|295.66|295.96|295.81|295.71|295.56|355
1591002000000|2020-06-01 09:00:00|295.86|295.71|295.51|295.36|295.91|295.71|295.11|294.96|786
1591002300000|2020-06-01 09:05:00|295.56|295.31|295.11|294.96|295.56|295.31|295.06|294.86|270
1591002600000|2020-06-01 09:10:00|295.21|295.01|295.11|294.86|295.31|295.16|295.01|294.86|52
1591002900000|2020-06-01 09:15:00|295.01|294.91|295.66|295.41|295.71|295.56|295.01|294.91|142
1591003200000|2020-06-01 09:20:00|295.96|295.36|295.86|295.26|296.06|295.46|295.86|295.26|0
1591003500000|2020-06-01 09:25:00|295.96|295.36|295.86|295.26|296.06|295.46|295.86|295.26|6
1591003800000|2020-06-01 09:30:00|295.76|295.16|296.06|295.46|296.06|295.46|295.76|295.16|0
1591004100000|2020-06-01 09:35:00|295.96|295.36|295.96|295.36|295.96|295.36|295.86|295.26|0
1591004400000|2020-06-01 09:40:00|295.86|295.26|295.96|295.36|295.96|295.36|295.76|295.16|0
1591004700000|2020-06-01 09:45:00|295.86|295.26|295.76|295.16|295.86|295.26|295.66|295.06|0
1591005000000|2020-06-01 09:50:00|295.21|295.01|295.11|294.86|295.36|295.16|295.01|294.86|47
1591005300000|2020-06-01 09:55:00|295.16||295.06||295.16||295.01||4
1591005600000|2020-06-01 10:00:00|295.01|294.81|294.91|294.71|295.06|294.86|294.71|294.56|37
1591005900000|2020-06-01 10:05:00|294.96|294.76|295.06|294.81|295.06|294.81|294.96|294.76|4
1591006200000|2020-06-01 10:10:00|295.11|294.91|295.16|294.96|295.21|295.01|295.11|294.86|7
1591006500000|2020-06-01 10:15:00|295.21|295.01|295.26|295.06|295.31|295.11|295.21|295.01|12
1591006800000|2020-06-01 10:20:00|295.31|295.11|295.36|295.16|295.41|295.21|295.26|295.06|23
1591007100000|2020-06-01 10:25:00|295.41|295.21|295.31|295.11|295.41|295.21|295.26|295.06|4
1591007400000|2020-06-01 10:30:00|295.41|295.16|295.31|295.11|295.41|295.21|295.21|295.01|27
1591007700000|2020-06-01 10:35:00|295.36|295.06|295.41|295.16|295.41|295.16|295.26|295.06|1
1591008000000|2020-06-01 10:40:00|295.51|295.21|295.46|295.26|295.51|295.36|295.41|295.21|15
1591008300000|2020-06-01 10:45:00|295.56|295.31|295.56|295.41|295.61|295.41|295.51|295.26|137
1591008600000|2020-06-01 10:50:00|295.61|295.36|295.66|295.46|295.76|295.51|295.56|295.36|42
1591008900000|2020-06-01 10:55:00|295.61|295.41|295.81|295.61|295.86|295.66|295.56|295.41|85
1591009200000|2020-06-01 11:00:00|295.86|295.66|295.86|295.66|295.96|295.81|295.86|295.66|13
1591009500000|2020-06-01 11:05:00|295.91|295.71|295.76|295.61|295.91|295.76|295.71|295.51|14
1591009800000|2020-06-01 11:10:00|295.81|295.56|295.86|295.66|295.86|295.71|295.71|295.51|7
1591010100000|2020-06-01 11:15:00|295.81|295.61|296.01|295.76|296.01|295.81|295.61|295.46|34
1591010400000|2020-06-01 11:20:00|295.96|295.71|295.81|295.61|295.96|295.71|295.81|295.61|5
1591010700000|2020-06-01 11:25:00|295.86|295.66|295.86|295.61|295.91|295.66|295.86|295.61|2
1591011000000|2020-06-01 11:30:00|295.81|295.66|295.81|295.56|295.86|295.71|295.76|295.51|12
1591011300000|2020-06-01 11:35:00|295.76|295.51|295.86|295.66|295.86|295.71|295.71|295.51|36
1591011600000|2020-06-01 11:40:00|295.91|295.71|295.66|295.46|295.91|295.71|295.66|295.46|7
1591011900000|2020-06-01 11:45:00||295.41||295.41||295.51||295.41|2
1591012200000|2020-06-01 11:50:00|295.61|295.46|295.66|295.46|295.66|295.46|295.61|295.46|0
1591012500000|2020-06-01 11:55:00|295.71|295.51|295.66|295.46|295.86|295.71|295.66|295.46|38
1591012800000|2020-06-01 12:00:00|295.71|295.51|295.46|295.26|295.76|295.56|295.46|295.26|18
1591013100000|2020-06-01 12:05:00|295.56|295.31|295.76|295.51|295.76|295.61|295.56|295.31|32
1591013400000|2020-06-01 12:10:00|295.71|295.46|295.61|295.41|295.71|295.56|295.56|295.36|6
1591013700000|2020-06-01 12:15:00|295.66|295.46|295.46|295.26|295.66|295.46|295.46|295.26|9
1591014000000|2020-06-01 12:20:00|295.51|295.31|295.36|295.21|295.51|295.31|295.31|295.16|67
1591014300000|2020-06-01 12:25:00|295.41|295.16|295.26|295.11|295.41|295.21|295.26|295.11|22
1591014600000|2020-06-01 12:30:00|295.31|295.16|295.16|294.96|295.51|295.36|295.11|294.86|34
1591014900000|2020-06-01 12:35:00|295.21|295.01|294.96|294.76|295.21|295.06|294.96|294.71|12
1591015200000|2020-06-01 12:40:00|295.01|294.81|295.06|294.86|295.06|294.91|294.96|294.76|6
1591015500000|2020-06-01 12:45:00|295.11|294.91|295.16|294.96|295.21|295.06|295.11|294.86|11
1591015800000|2020-06-01 12:50:00|295.11|294.91|295.11|294.91|295.11|294.91|295.06|294.81|3
1591016100000|2020-06-01 12:55:00|295.16|294.96|295.06|294.86|295.16|294.96|295.06|294.86|3
1591016400000|2020-06-01 13:00:00|295.01|294.81|295.01|294.81|295.06|294.86|294.96|294.76|11
1591016700000|2020-06-01 13:05:00|294.96|294.86|294.81|294.66|294.96|294.86|294.71|294.56|22
1591017000000|2020-06-01 13:10:00|294.86|294.71|294.81|294.66|294.86|294.71|294.81|294.66|13
1591017300000|2020-06-01 13:15:00|294.76|294.61|294.76|294.61|294.81|294.66|294.66|294.51|29
1591017600000|2020-06-01 13:20:00|294.81|294.66|295.01|294.86|295.01|294.86|294.81|294.61|51
1591017900000|2020-06-01 13:25:00|295.06|294.91|295.01|294.81|295.11|294.91|294.96|294.81|23
1591018200000|2020-06-01 13:30:00|295.06|294.86|295.21|294.96|295.51|295.36|294.86|294.66|132
1591018500000|2020-06-01 13:35:00|295.16|294.91|295.31|295.06|295.46|295.26|295.06|294.86|44
1591018800000|2020-06-01 13:40:00|295.36|295.11|295.91|295.66|295.91|295.66|295.36|295.11|24
1591019100000|2020-06-01 13:45:00|295.96|295.71|296.06|295.86|296.21|296.06|295.86|295.61|25
1591019400000|2020-06-01 13:50:00|296.01|295.81|295.71|295.46|296.11|295.91|295.61|295.41|37
1591019700000|2020-06-01 13:55:00|295.76|295.51|295.46|295.21|295.81|295.56|295.46|295.16|47
1591020000000|2020-06-01 14:00:00|295.41|295.11|295.41|295.16|296.01|295.76|295.26|295.01|54
1591020300000|2020-06-01 14:05:00|295.46|295.21|295.66|295.51|295.86|295.66|295.46|295.21|14
1591020600000|2020-06-01 14:10:00|295.56|295.46|296.11|295.86|296.11|295.91|295.56|295.41|62
1591020900000|2020-06-01 14:15:00|296.16|295.91|296.41|296.21|296.41|296.21|296.06|295.86|45
1591021200000|2020-06-01 14:20:00|296.36|296.26|296.56|296.36|296.56|296.41|296.36|296.16|55
1591021500000|2020-06-01 14:25:00|296.61|296.41|296.71|296.51|296.76|296.61|296.56|296.36|86
1591021800000|2020-06-01 14:30:00|296.66|296.56|296.86|296.71|296.91|296.76|296.66|296.51|86
1591022100000|2020-06-01 14:35:00|296.81|296.66|296.96|296.76|296.96|296.76|296.76|296.56|88
1591022400000|2020-06-01 14:40:00|296.91|296.81|297.01|296.86|297.01|296.86|296.86|296.66|120
1591022700000|2020-06-01 14:45:00|296.96|296.81|296.86|296.66|297.01|296.81|296.81|296.61|109
1591023000000|2020-06-01 14:50:00|296.81|296.61|297.01|296.86|297.06|296.91|296.76|296.56|160
1591023300000|2020-06-01 14:55:00|297.06|296.81|297.21|297.01|297.21|297.01|297.01|296.81|167
1591023600000|2020-06-01 15:00:00|297.16|297.06|296.86|296.66|297.21|297.06|296.81|296.66|173
1591023900000|2020-06-01 15:05:00|296.81|296.71|296.91|296.71|296.96|296.76|296.76|296.61|59
1591024200000|2020-06-01 15:10:00|296.86|296.66|296.96|296.76|297.01|296.86|296.76|296.56|70
1591024500000|2020-06-01 15:15:00|296.91|296.71|296.96|296.76|297.11|296.91|296.86|296.71|107
1591024800000|2020-06-01 15:20:00|296.91|296.81|296.91|296.66|296.96|296.81|296.86|296.66|48
1591025100000|2020-06-01 15:25:00|296.86|296.61|296.91|296.71|296.91|296.76|296.76|296.56|68
1591025400000|2020-06-01 15:30:00|296.86|296.76|296.91|296.76|296.96|296.76|296.81|296.66|45
1591025700000|2020-06-01 15:35:00|296.86|296.71|296.91|296.76|296.96|296.81|296.71|296.56|65
1591026000000|2020-06-01 15:40:00|296.86|296.71|296.86|296.66|296.91|296.71|296.81|296.61|12
1591026300000|2020-06-01 15:45:00|296.91|296.61|296.86|296.66|296.91|296.66|296.81|296.61|5
1591026600000|2020-06-01 15:50:00|296.81|296.61|296.91|296.71|296.96|296.76|296.76|296.56|16
1591026900000|2020-06-01 15:55:00|296.86|296.66|296.81|296.56|296.91|296.71|296.71|296.51|26
1591027200000|2020-06-01 16:00:00|296.76|296.51|296.81|296.61|296.81|296.61|296.56|296.41|7
1591027500000|2020-06-01 16:05:00|296.91|296.66|296.91|296.66|296.91|296.66|296.81|296.66|6
1591027800000|2020-06-01 16:10:00|296.86|296.76|296.86|296.66|296.91|296.76|296.81|296.66|9
1591028100000|2020-06-01 16:15:00|296.91|296.71|296.96|296.76|296.96|296.81|296.91|296.71|11
1591028400000|2020-06-01 16:20:00|296.91|296.71|296.96|296.71|296.96|296.81|296.86|296.71|14
1591028700000|2020-06-01 16:25:00|296.91|296.66|296.91|296.66|296.91|296.66|296.81|296.66|11
1591029000000|2020-06-01 16:30:00|296.86|296.71|296.91|296.71|296.96|296.71|296.86|296.71|3
1591029300000|2020-06-01 16:35:00|296.96|296.76|296.91|296.76|296.96|296.76|296.91|296.71|14
1591029600000|2020-06-01 16:40:00|296.96|296.71|296.81|296.66|296.96|296.76|296.81|296.66|45
1591029900000|2020-06-01 16:45:00|296.86|296.71|296.86|296.66|296.91|296.71|296.86|296.66|8
1591030200000|2020-06-01 16:50:00|296.91|296.76|296.91|296.71|296.91|296.76|296.86|296.71|10
1591030500000|2020-06-01 16:55:00|296.86|296.66|296.91|296.71|296.91|296.71|296.86|296.66|11
1591030800000|2020-06-01 17:00:00|296.86|296.76|297.01|296.76|297.01|296.76|296.86|296.76|8
1591031100000|2020-06-01 17:05:00|296.96|296.81|297.16|296.91|297.16|296.91|296.96|296.81|6
1591031400000|2020-06-01 17:10:00|297.11|296.96|297.16|296.96|297.21|296.96|297.06|296.96|6
1591031700000|2020-06-01 17:15:00|297.21||297.21||297.21||297.16||2
1591032000000|2020-06-01 17:20:00|297.26|297.01|297.31|297.11|297.31|297.11|297.21|297.01|4
1591032300000|2020-06-01 17:25:00|297.36|297.16|297.36|297.16|297.41|297.21|297.36|297.11|9
1591032600000|2020-06-01 17:30:00|297.41||297.31||297.41||297.31||1
1591032900000|2020-06-01 17:35:00|297.36|297.11|297.46|297.26|297.46|297.26|297.31|297.11|14
1591033200000|2020-06-01 17:40:00|297.51|297.31|297.66|297.46|297.66|297.46|297.51|297.31|6
1591033500000|2020-06-01 17:45:00|297.61|297.41|297.51|297.31|297.66|297.41|297.51|297.31|6
1591033800000|2020-06-01 17:50:00|297.46|297.36|297.66|297.46|297.66|297.46|297.46|297.36|9
1591034100000|2020-06-01 17:55:00|297.61|297.41|297.66|297.46|297.66|297.51|297.56|297.41|14
1591034400000|2020-06-01 18:00:00|297.61|297.51|297.66|297.46|297.66|297.51|297.51|297.36|20
1591034700000|2020-06-01 18:05:00|297.61|297.41|297.76|297.56|297.76|297.56|297.56|297.41|6
1591035000000|2020-06-01 18:10:00|297.71|297.51|297.66|297.46|297.71|297.51|297.61|297.46|11
1591035300000|2020-06-01 18:15:00|297.61|297.41|297.76|297.56|297.86|297.66|297.56|297.36|44
1591035600000|2020-06-01 18:20:00|297.81|297.61|297.66|297.46|297.81|297.66|297.66|297.46|6
1591035900000|2020-06-01 18:25:00|297.61||297.66||297.66||297.61||0
1591036200000|2020-06-01 18:30:00|297.61|297.36|297.56|297.36|297.66|297.51|297.56|297.36|16
1591036500000|2020-06-01 18:35:00|297.51|297.31|297.66|297.46|297.66|297.46|297.41|297.26|3
1591036800000|2020-06-01 18:40:00|297.71|297.41|297.76|297.56|297.76|297.56|297.71|297.41|0
1591037100000|2020-06-01 18:45:00|297.71|297.51|297.71|297.56|297.71|297.56|297.66|297.51|3
1591037400000|2020-06-01 18:50:00|297.76|297.61|297.71|297.56|297.76|297.61|297.71|297.56|1
1591037700000|2020-06-01 18:55:00|297.76|297.51|297.71|297.51|297.81|297.61|297.71|297.51|4
1591038000000|2020-06-01 19:00:00|297.76|297.56|297.66|297.46|297.76|297.56|297.56|297.41|4
1591038300000|2020-06-01 19:05:00|297.61|297.51|297.61|297.41|297.66|297.51|297.46|297.31|5
1591038600000|2020-06-01 19:10:00|297.56|297.36|297.46|297.21|297.61|297.36|297.46|297.21|2
1591038900000|2020-06-01 19:15:00|297.41|297.16|297.56|297.31|297.56|297.31|297.16|296.91|16
1591039200000|2020-06-01 19:20:00|297.61|297.36|297.61|297.41|297.61|297.41|297.56|297.36|0
1591039500000|2020-06-01 19:25:00|297.66|297.46|297.66|297.41|297.71|297.46|297.66|297.41|0
1591039800000|2020-06-01 19:30:00|297.61|297.36|297.76|297.51|297.81|297.61|297.61|297.36|4
1591040100000|2020-06-01 19:35:00|297.71|297.56|297.61|297.41|297.81|297.61|297.61|297.41|11
1591040400000|2020-06-01 19:40:00|297.56|297.46|297.76|297.56|297.76|297.56|297.56|297.46|4
1591040700000|2020-06-01 19:45:00|297.71|297.51|297.66|297.46|297.71|297.56|297.51|297.36|29
1591041000000|2020-06-01 19:50:00|297.61|297.36|297.86|297.66|297.86|297.66|297.51|297.36|13
1591041300000|2020-06-01 19:55:00|297.81|297.71|298.16|297.96|298.16|298.01|297.81|297.66|54
1591041600000|2020-06-01 20:00:00|298.11|297.91|297.86|297.66|298.11|297.91|297.81|297.66|11
1591041900000|2020-06-01 20:05:00|297.81|297.61|297.76|297.56|297.86|297.61|297.66|297.51|26
1591042200000|2020-06-01 20:10:00|297.66|297.51|297.86|297.66|297.86|297.66|297.66|297.51|10
1591042500000|2020-06-01 20:15:00|297.81|297.61|297.81|297.61|297.81|297.66|297.81|297.61|3
1591042800000|2020-06-01 20:20:00|297.76|297.56|297.76|297.56|297.76|297.56|297.71|297.56|7
1591043100000|2020-06-01 20:25:00|297.71|297.51|297.71|297.56|297.76|297.61|297.66|297.51|8
1591043400000|2020-06-01 20:30:00|297.76|297.51|297.76|297.56|297.76|297.56|297.66|297.51|10
1591043700000|2020-06-01 20:35:00|297.71|297.61|297.86|297.66|297.86|297.66|297.71|297.61|10
1591044000000|2020-06-01 20:40:00|297.81|297.61|297.81|297.61|297.86|297.61|297.76|297.61|6
1591044300000|2020-06-01 20:45:00|297.76|297.56|297.76|297.56|297.76|297.56|297.76|297.56|4
1591044600000|2020-06-01 20:50:00|297.71|297.61|297.76|297.56|297.76|297.61|297.71|297.56|5
1591044900000|2020-06-01 20:55:00|297.71|297.61|297.71|297.46|297.81|297.66|297.66|297.46|8
1591045200000|2020-06-01 21:00:00|297.66|297.41|298.11|297.01|298.11|297.46|297.61|296.96|0
1591045500000|2020-06-01 21:05:00||297.11||297.06||297.26||297.01|0
1591045800000|2020-06-01 21:10:00|297.86|297.26|297.86|297.26|297.86|297.26|297.86|297.26|0
1591046100000|2020-06-01 21:15:00|297.96|297.36|297.86|297.26|297.96|297.36|297.86|297.26|0
1591047900000|2020-06-01 21:45:00|297.83|297.23|297.83|297.23|297.83|297.23|297.83|297.23|0
1591048800000|2020-06-01 22:00:00|297.93|297.33|297.93|297.33|297.93|297.33|297.83|297.23|0
1591049100000|2020-06-01 22:05:00|297.83|297.23|297.73|297.13|297.83|297.23|297.73|297.13|0
1591049400000|2020-06-01 22:10:00|297.83|297.23|297.83|297.23|297.83|297.23|297.83|297.23|0
1591049700000|2020-06-01 22:15:00|297.73|297.13|297.83|297.23|297.83|297.23|297.73|297.13|0
1591050300000|2020-06-01 22:25:00|297.93|297.33|297.93|297.33|298.03|297.43|297.93|297.33|0
1591050600000|2020-06-01 22:30:00|298.03|297.43|297.93|297.33|298.03|297.43|297.83|297.23|0
1591050900000|2020-06-01 22:35:00|297.83|297.23|297.83|297.23|297.93|297.33|297.73|297.13|0
1591051200000|2020-06-01 22:40:00|297.73|297.13|297.63|297.03|297.73|297.13|297.53|296.93|0
1591051500000|2020-06-01 22:45:00|297.73|297.13|297.33|296.73|297.83|297.23|297.23|296.63|0
1591051800000|2020-06-01 22:50:00|297.43|296.83|297.43|296.83|297.53|296.93|297.23|296.63|0
1591052100000|2020-06-01 22:55:00|297.53|296.93|297.43|296.83|297.53|296.93|297.43|296.83|0
1591052400000|2020-06-01 23:00:00|297.33|296.73|297.23|296.63|297.43|296.83|297.13|296.53|0
1591052700000|2020-06-01 23:05:00|297.13|296.53|297.03|296.43|297.23|296.63|296.93|296.33|0
1591053000000|2020-06-01 23:10:00|296.93|296.33|296.83|296.23|297.03|296.43|296.73|296.13|0
1591053300000|2020-06-01 23:15:00|296.73|296.13|296.93|296.33|297.03|296.43|296.73|296.13|0
1591053600000|2020-06-01 23:20:00|297.03|296.43|297.03|296.43|297.13|296.53|296.93|296.33|0
1591053900000|2020-06-01 23:25:00|296.93|296.33|296.93|296.33|297.03|296.43|296.83|296.23|0
1591054200000|2020-06-01 23:30:00|297.03|296.43|297.23|296.63|297.23|296.63|296.93|296.33|0
1591054500000|2020-06-01 23:35:00|297.13|296.53|297.23|296.63|297.23|296.63|297.13|296.53|0
1591054800000|2020-06-01 23:40:00|297.13|296.53|297.03|296.43|297.13|296.53|297.03|296.43|0
1591055100000|2020-06-01 23:45:00|297.13|296.53|296.83|296.23|297.13|296.53|296.83|296.23|0
1591055400000|2020-06-01 23:50:00|296.93|296.33|296.93|296.33|297.03|296.43|296.83|296.23|0
1591055700000|2020-06-01 23:55:00|296.83|296.23|296.83|296.23|296.83|296.23|296.73|296.13|0
1591056000000|2020-06-02 00:00:00|296.73|296.13|297.03|296.43|297.03|296.43|296.73|296.13|0
1591056300000|2020-06-02 00:05:00|297.13|296.53|297.03|296.43|297.13|296.53|297.03|296.43|0
1591056600000|2020-06-02 00:10:00|296.93|296.33|297.23|296.63|297.33|296.73|296.93|296.33|0
1591056900000|2020-06-02 00:15:00|297.33|296.73|297.13|296.53|297.33|296.73|297.13|296.53|0
1591057200000|2020-06-02 00:20:00|297.23|296.63|298.03|297.43|298.13|297.53|297.13|296.53|0
1591057500000|2020-06-02 00:25:00|298.23|297.63|297.93|297.33|298.23|297.63|297.93|297.33|0
1591057800000|2020-06-02 00:30:00|297.98|297.78|297.53|297.33|297.98|297.78|297.18|296.78|235
1591058100000|2020-06-02 00:35:00|297.58|297.38|297.73|297.48|297.78|297.63|297.58|297.38|92
1591058400000|2020-06-02 00:40:00|297.78|297.53|297.78|297.53|297.88|297.68|297.63|297.48|55
1591058700000|2020-06-02 00:45:00|297.73|297.58|297.73|297.53|297.88|297.73|297.58|297.38|100
1591059000000|2020-06-02 00:50:00|297.68|297.58|297.78|297.58|297.88|297.68|297.53|297.38|87
1591059300000|2020-06-02 00:55:00|297.73|297.63|298.58|298.33|298.58|298.33|297.13|296.98|401
1591059600000|2020-06-02 01:00:00|298.63|298.38|298.08|297.88|299.53|299.33|297.43|297.28|1489
1591059900000|2020-06-02 01:05:00|297.98|297.93|298.23|298.03|298.28|298.08|297.38|297.23|672
1591060200000|2020-06-02 01:10:00|298.18|298.08|298.58|298.43|298.68|298.53|298.18|298.08|874
1591060500000|2020-06-02 01:15:00|298.63|298.48|298.18|297.98|298.73|298.53|298.13|297.98|478
1591060800000|2020-06-02 01:20:00|298.13|298.03|298.03|297.83|298.18|298.03|297.78|297.58|259
1591061100000|2020-06-02 01:25:00|297.98|297.88|297.83|297.63|297.98|297.88|297.48|297.28|276
1591061400000|2020-06-02 01:30:00|297.78|297.58|298.08|297.93|298.33|298.13|297.78|297.58|330
1591061700000|2020-06-02 01:35:00|298.13|297.98|298.28|298.13|298.38|298.18|297.98|297.78|262
1591062000000|2020-06-02 01:40:00|298.33|298.18|298.48|298.28|298.48|298.33|298.18|298.03|172
1591062300000|2020-06-02 01:45:00|298.53|298.33|298.13|297.93|298.58|298.43|298.08|297.93|205
1591062600000|2020-06-02 01:50:00|298.08|297.98|298.08|297.88|298.23|298.03|297.93|297.78|157
1591062900000|2020-06-02 01:55:00|298.03|297.83|298.18|298.03|298.43|298.23|298.03|297.83|106
1591063200000|2020-06-02 02:00:00|298.23|298.08|298.38|298.18|298.43|298.23|298.08|297.93|123
1591063500000|2020-06-02 02:05:00|298.43|298.23|298.58|298.38|298.63|298.43|298.23|298.08|133
1591063800000|2020-06-02 02:10:00|298.63|298.43|298.08|297.88|298.63|298.43|298.03|297.83|187
1591064100000|2020-06-02 02:15:00|298.03|297.93|298.08|297.93|298.18|297.98|297.88|297.73|129
1591064400000|2020-06-02 02:20:00|298.13|297.88|298.33|298.18|298.38|298.18|297.93|297.78|103
1591064700000|2020-06-02 02:25:00|298.28|298.13|298.33|298.13|298.38|298.23|298.18|297.98|106
1591065000000|2020-06-02 02:30:00|298.28|298.18|298.48|298.28|298.48|298.33|298.28|298.13|117
1591065300000|2020-06-02 02:35:00|298.43|298.33|298.53|298.33|298.73|298.53|298.38|298.18|191
1591065600000|2020-06-02 02:40:00|298.48|298.28|298.38|298.18|298.58|298.38|298.28|298.08|119
1591065900000|2020-06-02 02:45:00|298.43|298.23|298.43|298.23|298.58|298.38|298.38|298.18|93
1591066200000|2020-06-02 02:50:00|298.38|298.18|298.08|297.88|298.48|298.28|298.03|297.88|156
1591066500000|2020-06-02 02:55:00|298.03|297.83|297.98|297.78|298.08|297.88|297.83|297.63|121
1591066800000|2020-06-02 03:00:00|298.03|297.83|298.13|297.98|298.28|298.13|297.93|297.78|125
1591067100000|2020-06-02 03:05:00|298.18|297.93|298.18|298.03|298.38|298.18|298.18|297.93|103
1591067400000|2020-06-02 03:10:00|298.23|298.08|298.33|298.13|298.33|298.18|298.13|297.98|138
1591067700000|2020-06-02 03:15:00|298.43|298.18|298.18|297.98|298.43|298.28|298.08|297.93|91
1591068000000|2020-06-02 03:20:00|298.13|297.93|298.13|297.93|298.18|298.03|297.98|297.78|79
1591068300000|2020-06-02 03:25:00|298.18|297.98|298.03|297.83|298.23|298.03|297.98|297.83|79
1591068600000|2020-06-02 03:30:00|297.98|297.88|297.93|297.78|298.08|297.88|297.88|297.73|82
1591068900000|2020-06-02 03:35:00|297.98|297.83|298.03|297.88|298.08|297.93|297.93|297.83|46
1591069200000|2020-06-02 03:40:00|298.08|297.83|298.33|298.13|298.38|298.18|298.03|297.83|84
1591069500000|2020-06-02 03:45:00|298.28|298.18|298.43|298.23|298.53|298.38|298.28|298.18|81
1591069800000|2020-06-02 03:50:00|298.38|298.28|298.58|298.38|298.58|298.43|298.38|298.23|44
1591070100000|2020-06-02 03:55:00|298.53|298.43|298.78|298.58|298.78|298.58|298.53|298.33|76
1591070400000|2020-06-02 04:00:00|298.83|298.63|298.98|298.83|299.03|298.88|298.83|298.63|73
1591070700000|2020-06-02 04:05:00|299.03|298.78|299.18|298.98|299.18|299.03|298.93|298.78|95
1591071000000|2020-06-02 04:10:00|299.23|299.03|299.13|298.98|299.38|299.18|299.13|298.98|109
1591071300000|2020-06-02 04:15:00|299.08|298.93|298.98|298.83|299.18|299.03|298.98|298.78|40
1591071600000|2020-06-02 04:20:00|298.93|298.78|299.13|298.98|299.18|298.98|298.93|298.73|93
1591071900000|2020-06-02 04:25:00|299.18|298.93|298.83|298.68|299.18|298.98|298.83|298.68|103
1591072200000|2020-06-02 04:30:00|298.78|298.58|298.58|298.38|298.78|298.63|298.53|298.38|92
1591072500000|2020-06-02 04:35:00|298.53|298.33|298.78|298.63|298.83|298.68|298.48|298.28|58
1591072800000|2020-06-02 04:40:00|298.83|298.58|298.78|298.58|298.88|298.73|298.73|298.53|16
1591073100000|2020-06-02 04:45:00|298.83|298.63|298.68|298.48|298.88|298.68|298.68|298.48|32
1591073400000|2020-06-02 04:50:00|298.63|298.53|298.73|298.58|298.83|298.63|298.63|298.48|44
1591073700000|2020-06-02 04:55:00|298.68|298.53|298.78|298.63|298.78|298.63|298.68|298.48|31
1591074000000|2020-06-02 05:00:00|298.73|298.58|299.03|298.83|299.03|298.83|298.68|298.53|104
1591074300000|2020-06-02 05:05:00|299.08|298.88|299.13|298.98|299.23|299.03|299.03|298.83|138
1591074600000|2020-06-02 05:10:00|299.18|298.93|299.38|299.23|299.48|299.28|299.08|298.93|212
1591074900000|2020-06-02 05:15:00|299.43|299.28|299.43|299.23|299.48|299.33|299.38|299.23|130
1591075200000|2020-06-02 05:20:00|299.38|299.28|299.68|299.48|299.68|299.48|299.38|299.23|144
1591075500000|2020-06-02 05:25:00|299.73|299.53|300.23|300.03|300.28|300.08|299.73|299.53|269
1591075800000|2020-06-02 05:30:00|300.18|300.08|300.48|300.28|300.58|300.38|300.18|300.03|265
1591076100000|2020-06-02 05:35:00|300.43|300.33|300.88|300.68|300.93|300.73|300.43|300.28|412
1591076400000|2020-06-02 05:40:00|300.78|300.63|300.83|300.63|300.88|300.73|300.73|300.53|120
1591076700000|2020-06-02 05:45:00|300.78|300.68|300.68|300.48|300.83|300.68|300.63|300.48|91
1591077000000|2020-06-02 05:50:00|300.73|300.53|299.68|299.48|300.73|300.53|299.68|299.48|234
1591077300000|2020-06-02 05:55:00|299.73|299.58|300.08|299.88|300.08|299.88|299.73|299.58|148
1591077600000|2020-06-02 06:00:00|300.13|299.93|300.33|300.13|300.53|300.38|300.13|299.93|197
1591077900000|2020-06-02 06:05:00|300.28|300.18|300.08|299.88|300.38|300.18|300.08|299.88|149
1591078200000|2020-06-02 06:10:00|300.03|299.68|300.28|300.08|300.38|300.23|299.88|299.68|137
1591078500000|2020-06-02 06:15:00|300.33|300.13|299.33|299.13|300.33|300.13|299.23|299.03|355
1591078800000|2020-06-02 06:20:00|299.38|299.18|299.78|299.63|299.78|299.63|299.33|299.13|109
1591079100000|2020-06-02 06:25:00|299.73|299.58|299.98|299.78|299.98|299.78|299.68|299.48|93
1591079400000|2020-06-02 06:30:00|299.93|299.73|299.98|299.83|300.03|299.88|299.88|299.73|78
1591079700000|2020-06-02 06:35:00|300.03|299.88|300.03|299.83|300.13|299.93|299.98|299.83|74
1591080000000|2020-06-02 06:40:00|299.98|299.88|300.18|299.98|300.18|300.03|299.98|299.83|82
1591080300000|2020-06-02 06:45:00|300.08|299.93|300.08|299.93|300.13|299.98|299.98|299.83|105
1591080600000|2020-06-02 06:50:00|300.13|299.88|300.18|299.98|300.18|300.03|300.03|299.83|82
1591080900000|2020-06-02 06:55:00|300.13|300.03|300.13|299.98|300.18|300.03|300.08|299.93|98
1591081200000|2020-06-02 07:00:00|300.18|300.03|299.98|299.78|300.33|300.13|299.98|299.78|210
1591081500000|2020-06-02 07:05:00|299.93|299.83|300.13|299.98|300.18|299.98|299.93|299.78|98
1591081800000|2020-06-02 07:10:00|300.18|300.03|300.23|300.03|300.23|300.03|300.08|299.93|208
1591082100000|2020-06-02 07:15:00|300.18|299.98|300.03|299.83|300.18|299.98|299.88|299.73|152
1591082400000|2020-06-02 07:20:00|299.98|299.88|300.13|299.93|300.18|300.03|299.98|299.83|126
1591082700000|2020-06-02 07:25:00|300.08|299.98|300.13|299.93|300.23|300.03|300.08|299.93|148
1591083000000|2020-06-02 07:30:00|300.18|299.98|300.13|299.98|300.33|300.18|300.08|299.93|223
1591083300000|2020-06-02 07:35:00|300.18|300.03|300.18|299.98|300.33|300.18|300.08|299.93|133
1591083600000|2020-06-02 07:40:00|300.23|300.03|300.38|300.18|300.38|300.23|300.13|299.98|206
1591083900000|2020-06-02 07:45:00|300.33|300.23|300.53|300.38|300.53|300.38|300.33|300.18|198
1591084200000|2020-06-02 07:50:00|300.48|300.33|300.58|300.43|300.58|300.43|300.48|300.33|174
1591084500000|2020-06-02 07:55:00|300.53|300.38|300.53|300.33|300.63|300.43|300.48|300.33|150
1591084800000|2020-06-02 08:00:00|300.48|300.38|300.68|300.53|300.78|300.58|300.43|300.28|339
1591085100000|2020-06-02 08:05:00|300.73|300.58|301.18|300.98|301.18|301.03|300.73|300.53|480
1591085400000|2020-06-02 08:10:00|301.13|301.03|301.18|301.03|301.38|301.23|301.03|300.88|263
1591085700000|2020-06-02 08:15:00|301.23|300.98|301.13|300.98|301.43|301.28|301.03|300.88|314
1591086000000|2020-06-02 08:20:00|301.18|301.03|301.43|301.28|301.43|301.28|301.18|301.03|175
1591086300000|2020-06-02 08:25:00|301.48|301.23|301.43|301.28|301.48|301.33|301.38|301.18|224
1591086600000|2020-06-02 08:30:00|301.48|301.23|301.38|301.23|301.48|301.33|301.28|301.08|285
1591086900000|2020-06-02 08:35:00|301.43|301.28|301.43|301.23|301.48|301.33|301.33|301.18|215
1591087200000|2020-06-02 08:40:00|301.38|301.28|301.38|301.23|301.48|301.33|301.33|301.18|236
1591087500000|2020-06-02 08:45:00|301.43|301.28|301.43|301.28|301.48|301.33|301.33|301.18|186
1591087800000|2020-06-02 08:50:00|301.38|301.23|301.48|301.33|301.53|301.38|301.33|301.18|386
1591088100000|2020-06-02 08:55:00|301.53|301.38|301.63|301.48|301.63|301.48|301.48|301.33|483
1591088400000|2020-06-02 09:00:00|301.58|301.43|301.83|301.63|301.83|301.68|301.53|301.38|559
1591088700000|2020-06-02 09:05:00|301.78|301.58|301.68|301.53|301.98|301.83|301.68|301.53|339
1591089000000|2020-06-02 09:10:00|301.63|301.48|301.43|301.23|301.68|301.48|301.38|301.23|177
1591089300000|2020-06-02 09:15:00|301.48|301.28|301.58|301.38|301.68|301.53|301.43|301.23|111
1591089600000|2020-06-02 09:20:00|301.83|301.23|301.83|301.23|301.83|301.23|301.73|301.13|0
1591089900000|2020-06-02 09:25:00|301.93|301.33|302.13|301.53|302.13|301.53|301.83|301.23|4
1591090200000|2020-06-02 09:30:00|302.03|301.43|302.23|301.63|302.33|301.73|302.03|301.43|0
1591090500000|2020-06-02 09:35:00|302.33|301.73|302.23|301.63|302.33|301.73|302.13|301.53|0
1591090800000|2020-06-02 09:40:00|302.33|301.73|302.43|301.83|302.43|301.83|302.23|301.63|0
1591091100000|2020-06-02 09:45:00|302.33|301.73|302.73|302.13|302.83|302.23|302.33|301.73|0
1591091400000|2020-06-02 09:50:00|302.28|301.88|302.38|302.13|302.73|302.48|302.03|301.83|150
1591091700000|2020-06-02 09:55:00|302.33|302.18|302.43|302.23|302.48|302.33|302.33|302.18|16
1591092000000|2020-06-02 10:00:00|302.38|302.18|302.43|302.23|302.43|302.23|302.33|302.18|14
1591092300000|2020-06-02 10:05:00|302.38|302.28|302.53|302.38|302.58|302.43|302.38|302.28|47
1591092600000|2020-06-02 10:10:00|302.48|302.33|302.53|302.38|302.58|302.38|302.48|302.33|29
1591092900000|2020-06-02 10:15:00|302.58|302.33|302.38|302.23|302.58|302.33|302.33|302.13|28
1591093200000|2020-06-02 10:20:00|302.43|302.28|302.28|302.03|302.53|302.33|302.18|302.03|76
1591093500000|2020-06-02 10:25:00|302.23|302.08|302.23|302.03|302.23|302.08|302.03|301.88|74
1591093800000|2020-06-02 10:30:00|302.28|302.08|302.23|302.03|302.33|302.08|302.23|302.03|9
1591094100000|2020-06-02 10:35:00|302.18|301.98|302.23|301.98|302.23|302.03|302.08|301.83|6
1591094400000|2020-06-02 10:40:00|302.18|302.08|302.43|302.23|302.43|302.28|302.18|302.08|61
1591094700000|2020-06-02 10:45:00|302.48|302.28|302.43|302.23|302.53|302.38|302.43|302.23|4
1591095000000|2020-06-02 10:50:00|302.33|302.18|302.38|302.18|302.48|302.28|302.33|302.18|21
1591095300000|2020-06-02 10:55:00|302.33|302.23|302.38|302.18|302.48|302.28|302.33|302.18|28
1591095600000|2020-06-02 11:00:00|302.33|302.13|302.28|302.13|302.33|302.13|302.23|302.08|4
1591095900000|2020-06-02 11:05:00|302.33|302.08|302.33|302.13|302.33|302.18|302.23|302.08|13
1591096200000|2020-06-02 11:10:00|302.28|302.08|302.33|302.18|302.33|302.18|302.28|302.08|4
1591096500000|2020-06-02 11:15:00|302.28|302.13|302.33|302.13|302.33|302.13|302.28|302.08|14
1591096800000|2020-06-02 11:20:00|302.28|302.18|302.33|302.13|302.38|302.18|302.28|302.13|10
1591097100000|2020-06-02 11:25:00|302.28|302.08|302.23|302.03|302.28|302.08|302.13|301.98|5
1591097400000|2020-06-02 11:30:00|302.13|301.98|302.13|301.93|302.18|302.03|302.13|301.93|5
1591097700000|2020-06-02 11:35:00|302.18|301.98|302.13|301.93|302.23|302.03|302.13|301.93|1
1591098000000|2020-06-02 11:40:00|302.18|301.98|302.18|301.98|302.18|301.98|302.13|301.93|0
1591098300000|2020-06-02 11:45:00|302.23|301.93|302.28|302.08|302.38|302.13|302.18|301.93|39
1591098600000|2020-06-02 11:50:00|302.33|302.03|302.18|301.98|302.33|302.03|302.18|301.98|2
1591098900000|2020-06-02 11:55:00|302.23|301.93|302.13|301.88|302.23|301.93|302.03|301.83|2
1591099200000|2020-06-02 12:00:00|302.23|301.83|302.13|301.93|302.23|301.98|302.13|301.83|5
1591099500000|2020-06-02 12:05:00|302.18|301.98|302.18|301.98|302.23|302.03|302.13|301.93|6
1591099800000|2020-06-02 12:10:00|302.23|301.93|302.13|301.98|302.23|302.03|302.08|301.88|10
1591100100000|2020-06-02 12:15:00|302.18|301.93|302.18|302.03|302.23|302.03|302.18|301.93|30
1591100400000|2020-06-02 12:20:00|302.13|301.98|301.83|301.58|302.18|302.03|301.68|301.53|66
1591100700000|2020-06-02 12:25:00|301.88|301.73|302.03|301.83|302.03|301.83|301.83|301.63|16
1591101000000|2020-06-02 12:30:00|302.08|301.88|302.23|302.08|302.28|302.08|302.03|301.88|23
1591101300000|2020-06-02 12:35:00|302.28|302.13|302.18|302.03|302.28|302.13|302.13|301.98|84
1591101600000|2020-06-02 12:40:00|302.23|302.08|302.13|301.98|302.23|302.08|302.08|301.93|30
1591101900000|2020-06-02 12:45:00|302.08|301.93|301.93|301.73|302.13|301.93|301.78|301.58|48
1591102200000|2020-06-02 12:50:00|301.98|301.68|301.98|301.78|302.03|301.83|301.88|301.63|22
1591102500000|2020-06-02 12:55:00|302.03|301.83|301.98|301.78|302.03|301.88|301.98|301.78|18
1591102800000|2020-06-02 13:00:00|302.03|301.83|301.78|301.58|302.08|301.93|301.78|301.58|21
1591103100000|2020-06-02 13:05:00|301.73|301.63|302.03|301.83|302.03|301.88|301.73|301.63|58
1591103400000|2020-06-02 13:10:00|302.08|301.88|302.13|301.98|302.13|301.98|302.03|301.88|28
1591103700000|2020-06-02 13:15:00|302.08|301.93|302.18|302.03|302.23|302.03|302.08|301.93|54
1591104000000|2020-06-02 13:20:00|302.13|301.98|302.13|301.93|302.23|302.08|302.08|301.93|39
1591104300000|2020-06-02 13:25:00|302.08|301.88|302.08|301.88|302.18|302.03|301.98|301.83|53
1591104600000|2020-06-02 13:30:00|302.03|301.93|301.78|301.58|302.08|301.93|301.73|301.48|109
1591104900000|2020-06-02 13:35:00|301.83|301.63|301.63|301.43|301.83|301.68|301.48|301.28|56
1591105200000|2020-06-02 13:40:00|301.58|301.38|301.78|301.53|301.88|301.68|301.58|301.38|26
1591105500000|2020-06-02 13:45:00|301.83|301.58|302.03|301.78|302.03|301.83|301.73|301.53|15
1591105800000|2020-06-02 13:50:00|301.98|301.73|302.18|302.03|302.28|302.03|301.93|301.73|53
1591106100000|2020-06-02 13:55:00|302.13|301.98|302.58|302.43|302.58|302.43|302.13|301.98|119
1591106400000|2020-06-02 14:00:00|302.63|302.48|302.98|302.78|303.03|302.83|302.63|302.48|56
1591106700000|2020-06-02 14:05:00|302.93|302.73|302.93|302.73|302.93|302.78|302.73|302.58|20
1591107000000|2020-06-02 14:10:00|302.88|302.78|303.08|302.88|303.18|302.93|302.73|302.58|37
1591107300000|2020-06-02 14:15:00|303.03|302.83|303.33|303.08|303.33|303.08|303.03|302.83|74
1591107600000|2020-06-02 14:20:00|303.38|303.13|303.58|303.33|303.58|303.38|303.38|303.13|21
1591107900000|2020-06-02 14:25:00|303.53|303.38|303.88|303.68|303.88|303.68|303.53|303.33|39
1591108200000|2020-06-02 14:30:00|303.93|303.73|303.68|303.43|304.13|303.98|303.63|303.43|77
1591108500000|2020-06-02 14:35:00|303.48|303.28|303.43|303.23|303.68|303.48|303.38|303.13|62
1591108800000|2020-06-02 14:40:00|303.48|303.28|303.13|302.93|303.48|303.28|303.13|302.93|43
1591109100000|2020-06-02 14:45:00|303.18|302.98|303.03|302.88|303.28|303.13|303.03|302.88|50
1591109400000|2020-06-02 14:50:00|303.08|302.83|303.18|302.98|303.23|302.98|302.88|302.68|23
1591109700000|2020-06-02 14:55:00|303.23|303.03|303.18|302.98|303.28|303.13|303.18|302.98|25
1591110000000|2020-06-02 15:00:00|303.13|303.03|302.78|302.63|303.18|303.03|302.53|302.33|122
1591110300000|2020-06-02 15:05:00|302.73|302.58|302.48|302.23|302.88|302.63|302.38|302.18|110
1591110600000|2020-06-02 15:10:00|302.53|302.28|302.58|302.33|302.88|302.58|302.53|302.28|29
1591110900000|2020-06-02 15:15:00|302.53|302.28|302.98|302.73|302.98|302.73|302.53|302.28|22
1591111200000|2020-06-02 15:20:00|303.03|302.78|302.93|302.73|303.03|302.83|302.93|302.73|10
1591111500000|2020-06-02 15:25:00|302.98|302.78|302.68|302.48|302.98|302.78|302.68|302.48|24
1591111800000|2020-06-02 15:30:00|302.63|302.43|302.98|302.83|302.98|302.83|302.58|302.33|55
1591112100000|2020-06-02 15:35:00|303.03|302.78|302.88|302.68|303.03|302.78|302.83|302.68|27
1591112400000|2020-06-02 15:40:00|302.93|302.73|302.93|302.73|303.08|302.88|302.83|302.68|50
1591112700000|2020-06-02 15:45:00|302.88|302.68|303.08|302.83|303.13|302.88|302.78|302.58|37
1591113000000|2020-06-02 15:50:00|303.03|302.78|302.83|302.63|303.03|302.78|302.78|302.53|11
1591113300000|2020-06-02 15:55:00|302.78|302.58|302.63|302.43|302.83|302.58|302.53|302.38|38
1591113600000|2020-06-02 16:00:00|302.68|302.48|302.63|302.43|302.73|302.53|302.53|302.33|17
1591113900000|2020-06-02 16:05:00|302.58|302.38|302.58|302.38|302.63|302.48|302.58|302.38|8
1591114200000|2020-06-02 16:10:00|302.63|302.43|302.63|302.43|302.73|302.53|302.63|302.43|16
1591114500000|2020-06-02 16:15:00|302.58|302.48|302.53|302.28|302.68|302.48|302.48|302.28|41
1591114800000|2020-06-02 16:20:00|302.58|302.33|302.68|302.48|302.73|302.53|302.58|302.28|57
1591115100000|2020-06-02 16:25:00|302.63|302.53|302.73|302.53|302.73|302.58|302.63|302.48|16
1591115400000|2020-06-02 16:30:00|302.68|302.58|302.73|302.53|302.78|302.58|302.68|302.53|59
1591115700000|2020-06-02 16:35:00|302.68|302.58|302.73|302.53|302.78|302.58|302.63|302.48|34
1591116000000|2020-06-02 16:40:00|302.78|302.58|302.88|302.63|302.88|302.68|302.68|302.48|9
1591116300000|2020-06-02 16:45:00|302.83|302.58|302.83|302.63|302.88|302.63|302.78|302.58|1
1591116600000|2020-06-02 16:50:00|302.73|302.58|302.73|302.53|302.78|302.63|302.68|302.53|14
1591116900000|2020-06-02 16:55:00|302.78|302.48|302.63|302.43|302.78|302.58|302.58|302.43|30
1591117200000|2020-06-02 17:00:00|302.68|302.53|302.78|302.58|302.78|302.58|302.63|302.43|17
1591117500000|2020-06-02 17:05:00|302.83|302.63|302.98|302.78|302.98|302.78|302.83|302.63|4
1591117800000|2020-06-02 17:10:00|302.93|302.68|303.03|302.78|303.03|302.78|302.88|302.63|9
1591118100000|2020-06-02 17:15:00|302.98|302.73|303.08|302.83|303.08|302.83|302.88|302.73|7
1591118400000|2020-06-02 17:20:00|303.03|302.78|302.98|302.73|303.08|302.78|302.93|302.73|2
1591118700000|2020-06-02 17:25:00|302.93||302.98||302.98||302.93||0
1591119000000|2020-06-02 17:30:00|302.93|302.68|302.93|302.68|302.93|302.78|302.83|302.63|4
1591119300000|2020-06-02 17:35:00||302.73||302.73||302.78||302.68|0
1591119600000|2020-06-02 17:40:00|302.98|302.78|302.98|302.83|302.98|302.83|302.98|302.73|4
1591119900000|2020-06-02 17:45:00|303.03|302.78|302.98|302.73|303.03|302.83|302.93|302.73|12
1591120200000|2020-06-02 17:50:00|302.93|302.68|302.83|302.68|302.93|302.68|302.83|302.68|24
1591120500000|2020-06-02 17:55:00|302.88|302.73|302.93|302.73|302.93|302.78|302.88|302.73|6
1591120800000|2020-06-02 18:00:00|302.88|302.78|303.08|302.88|303.08|302.93|302.88|302.73|23
1591121100000|2020-06-02 18:05:00|303.03|302.83|302.88|302.63|303.08|302.83|302.83|302.58|8
1591121400000|2020-06-02 18:10:00|302.93|302.68|302.93|302.73|302.93|302.73|302.78|302.63|6
1591121700000|2020-06-02 18:15:00|302.88|302.68|303.03|302.78|303.03|302.83|302.88|302.68|4
1591122000000|2020-06-02 18:20:00|302.98||303.03||303.03||302.98||3
1591122300000|2020-06-02 18:25:00|302.98|302.73|302.83|302.63|303.03|302.73|302.78|302.63|16
1591122600000|2020-06-02 18:30:00|302.88|302.68|302.68|302.48|302.88|302.68|302.63|302.48|15
1591122900000|2020-06-02 18:35:00|302.73|302.53|302.68|302.48|302.73|302.53|302.63|302.48|15
1591123200000|2020-06-02 18:40:00|302.73|302.53|302.83|302.63|302.83|302.63|302.73|302.53|10
1591123500000|2020-06-02 18:45:00|302.78|302.68|302.88|302.73|302.88|302.73|302.78|302.63|5
1591123800000|2020-06-02 18:50:00|302.93|302.78|302.88|302.68|302.93|302.78|302.83|302.68|14
1591124100000|2020-06-02 18:55:00|302.83|302.73|302.83|302.63|302.93|302.73|302.83|302.63|5
1591124400000|2020-06-02 19:00:00|302.88|302.58|302.88|302.68|302.88|302.68|302.73|302.53|16
1591124700000|2020-06-02 19:05:00|302.83|302.63|302.73|302.53|302.93|302.73|302.73|302.53|9
1591125000000|2020-06-02 19:10:00|302.83|302.58|302.73|302.53|302.83|302.63|302.68|302.53|6
1591125300000|2020-06-02 19:15:00|302.78|302.48|302.83|302.63|302.83|302.63|302.73|302.48|16
1591125600000|2020-06-02 19:20:00|302.88|302.68|302.73|302.53|302.88|302.73|302.63|302.48|9
1591125900000|2020-06-02 19:25:00|302.68|302.48|302.78|302.58|302.78|302.58|302.48|302.23|26
1591126200000|2020-06-02 19:30:00|302.83|302.63|302.63|302.43|302.83|302.68|302.63|302.38|5
1591126500000|2020-06-02 19:35:00|302.68|302.48|302.93|302.68|302.93|302.73|302.68|302.48|6
1591126800000|2020-06-02 19:40:00|302.98|302.73|303.08|302.88|303.08|302.88|302.98|302.68|0
1591127100000|2020-06-02 19:45:00|303.03|302.78|303.33|303.13|303.38|303.18|302.93|302.78|28
1591127400000|2020-06-02 19:50:00|303.48|303.18|303.33|303.13|303.53|303.33|303.23|303.03|49
1591127700000|2020-06-02 19:55:00|303.23|303.18|303.38|303.18|303.38|303.23|303.18|303.03|31
1591128000000|2020-06-02 20:00:00|303.33|303.23|303.18|302.98|303.33|303.23|303.13|302.88|10
1591128300000|2020-06-02 20:05:00|303.13|302.93|303.13|302.93|303.18|302.98|303.03|302.88|5
1591128600000|2020-06-02 20:10:00|303.08|302.98|303.28|303.08|303.33|303.13|303.08|302.98|9
1591128900000|2020-06-02 20:15:00|303.23|303.13|303.33|303.13|303.33|303.13|303.23|303.08|1
1591129200000|2020-06-02 20:20:00|303.28|303.08|303.33|303.13|303.33|303.13|303.28|303.08|3
1591129500000|2020-06-02 20:25:00|303.28|303.08|303.28|303.13|303.33|303.13|303.23|303.08|8
1591129800000|2020-06-02 20:30:00|303.33||303.33||303.33||303.28||5
1591130100000|2020-06-02 20:35:00|303.28||303.28||303.28||303.28||0
1591130400000|2020-06-02 20:40:00|303.33|303.18|303.33|303.13|303.33|303.18|303.28|303.13|12
1591130700000|2020-06-02 20:45:00|303.28|303.18|303.33|303.18|303.33|303.18|303.28|303.13|3
1591131000000|2020-06-02 20:50:00|303.38|303.23|303.43|303.28|303.48|303.28|303.38|303.23|5
1591131300000|2020-06-02 20:55:00|303.38|303.23|303.53|303.28|303.53|303.28|303.33|303.18|12
1591131600000|2020-06-02 21:00:00|303.58|303.23|303.58|303.03|303.58|303.23|303.58|303.03|0
1591131900000|2020-06-02 21:05:00||303.08||303.03||303.08||303.03|0
1591132200000|2020-06-02 21:10:00|303.53|302.93|303.63|303.03|303.63|303.03|303.53|302.93|0
1591133100000|2020-06-02 21:25:00|303.53|302.93|303.63|303.03|303.63|303.03|303.53|302.93|0
1591133400000|2020-06-02 21:30:00|303.33|302.73|303.43|302.83|303.43|302.83|303.33|302.73|0
1591133700000|2020-06-02 21:35:00|303.33|302.73|303.33|302.73|303.43|302.83|303.33|302.73|0
1591134600000|2020-06-02 21:50:00|303.43|302.83|303.33|302.73|303.43|302.83|303.33|302.73|0
1591134900000|2020-06-02 21:55:00|303.27|302.67|303.37|302.77|303.37|302.77|303.27|302.67|0
1591135200000|2020-06-02 22:00:00|303.27|302.67|303.17|302.57|303.37|302.77|303.17|302.57|0
1591135500000|2020-06-02 22:05:00|303.27|302.67|303.17|302.57|303.27|302.67|303.07|302.47|0
1591135800000|2020-06-02 22:10:00|303.07|302.47|303.17|302.57|303.17|302.57|303.07|302.47|0
1591136100000|2020-06-02 22:15:00|303.07|302.47|303.07|302.47|303.17|302.57|303.07|302.47|0
1591136400000|2020-06-02 22:20:00|303.17|302.57|303.17|302.57|303.17|302.57|303.07|302.47|0
1591136700000|2020-06-02 22:25:00|303.27|302.67|303.27|302.67|303.27|302.67|303.17|302.57|0
1591137000000|2020-06-02 22:30:00|303.17|302.57|303.17|302.57|303.27|302.67|303.17|302.57|0
1591137300000|2020-06-02 22:35:00|303.27|302.67|303.17|302.57|303.27|302.67|303.17|302.57|0
1591137900000|2020-06-02 22:45:00|303.27|302.67|303.27|302.67|303.27|302.67|303.17|302.57|0
1591138200000|2020-06-02 22:50:00|303.17|302.57|303.17|302.57|303.27|302.67|303.07|302.47|0
1591138800000|2020-06-02 23:00:00|303.27|302.67|303.27|302.67|303.27|302.67|303.27|302.67|0
1591139100000|2020-06-02 23:05:00|303.17|302.57|303.27|302.67|303.27|302.67|303.17|302.57|0
1591139400000|2020-06-02 23:10:00|303.37|302.77|303.27|302.67|303.37|302.77|303.27|302.67|0
1591139700000|2020-06-02 23:15:00|303.37|302.77|303.27|302.67|303.37|302.77|303.27|302.67|0
1591140000000|2020-06-02 23:20:00|303.37|302.77|303.77|303.17|303.77|303.17|303.27|302.67|0
1591140300000|2020-06-02 23:25:00|303.67|303.07|303.87|303.27|303.87|303.27|303.67|303.07|0
1591140600000|2020-06-02 23:30:00|303.77|303.17|304.17|303.57|304.27|303.67|303.77|303.17|0
1591140900000|2020-06-02 23:35:00|304.07|303.47|304.07|303.47|304.17|303.57|304.07|303.47|0
1591141200000|2020-06-02 23:40:00|304.17|303.57|304.07|303.47|304.27|303.67|304.07|303.47|0
1591141500000|2020-06-02 23:45:00|304.17|303.57|304.27|303.67|304.27|303.67|304.07|303.47|0
1591141800000|2020-06-02 23:50:00|304.17|303.57|304.27|303.67|304.27|303.67|304.17|303.57|0
1591142100000|2020-06-02 23:55:00|304.37|303.77|304.27|303.67|304.37|303.77|304.27|303.67|0
1591142400000|2020-06-03 00:00:00|304.37|303.77|304.37|303.77|304.37|303.77|304.27|303.67|0
1591142700000|2020-06-03 00:05:00|304.57|303.97|306.27|305.67|306.37|305.77|304.47|303.87|0
1591143000000|2020-06-03 00:10:00|306.37|305.77|306.47|305.87|306.77|306.17|306.37|305.77|0
1591143300000|2020-06-03 00:15:00|306.57|305.97|306.97|306.37|306.97|306.37|306.27|305.67|0
1591143600000|2020-06-03 00:20:00|306.67|306.07|306.47|305.87|306.67|306.07|306.47|305.87|0
1591143900000|2020-06-03 00:25:00|306.57|305.97|305.07|304.47|306.57|305.97|305.07|304.47|0
1591144200000|2020-06-03 00:30:00|304.27|304.02|304.02|303.82|305.52|305.27|303.92|303.72|482
1591144500000|2020-06-03 00:35:00|303.97|303.77|304.17|303.97|304.17|304.02|303.67|303.52|115
1591144800000|2020-06-03 00:40:00|304.12|304.02|304.22|304.02|304.52|304.32|304.07|303.87|114
1591145100000|2020-06-03 00:45:00|304.27|304.07|304.97|304.77|305.27|305.02|304.27|304.07|276
1591145400000|2020-06-03 00:50:00|305.02|304.82|305.37|305.12|305.37|305.12|304.67|304.47|211
1591145700000|2020-06-03 00:55:00|305.32|305.07|305.12|304.97|305.42|305.27|304.62|304.47|636
1591146000000|2020-06-03 01:00:00|305.07|304.92|306.12|305.92|306.27|306.12|305.07|304.92|987
1591146300000|2020-06-03 01:05:00|306.07|305.87|306.67|306.47|306.87|306.67|306.07|305.87|523
1591146600000|2020-06-03 01:10:00|306.72|306.57|307.02|306.82|307.17|306.97|306.72|306.57|452
1591146900000|2020-06-03 01:15:00|307.07|306.87|306.87|306.67|307.12|306.92|306.67|306.52|581
1591147200000|2020-06-03 01:20:00|306.82|306.72|307.07|306.87|307.22|307.02|306.72|306.57|296
1591147500000|2020-06-03 01:25:00|307.02|306.82|307.07|306.87|307.17|306.97|306.72|306.52|205
1591147800000|2020-06-03 01:30:00|307.12|306.92|306.72|306.57|307.57|307.37|306.62|306.47|629
1591148100000|2020-06-03 01:35:00|306.67|306.52|307.32|307.12|307.57|307.42|306.67|306.52|391
1591148400000|2020-06-03 01:40:00|307.27|307.07|307.42|307.22|307.57|307.42|307.12|306.92|237
1591148700000|2020-06-03 01:45:00|307.47|307.27|308.52|308.37|308.72|308.52|307.27|307.12|874
1591149000000|2020-06-03 01:50:00|308.47|308.32|307.87|307.67|308.77|308.57|307.82|307.67|474
1591149300000|2020-06-03 01:55:00|307.82|307.62|307.72|307.57|308.02|307.82|307.42|307.22|219
1591149600000|2020-06-03 02:00:00|307.67|307.52|307.82|307.62|308.37|308.17|307.67|307.47|375
1591149900000|2020-06-03 02:05:00|307.77|307.57|308.57|308.37|308.67|308.47|307.72|307.52|255
1591150200000|2020-06-03 02:10:00|308.52|308.32|308.57|308.42|308.67|308.52|308.37|308.22|194
1591150500000|2020-06-03 02:15:00|308.62|308.37|308.72|308.52|308.77|308.57|308.52|308.32|225
1591150800000|2020-06-03 02:20:00|308.67|308.47|308.77|308.62|308.82|308.67|308.52|308.37|216
1591151100000|2020-06-03 02:25:00|308.82|308.67|308.62|308.42|308.92|308.72|308.47|308.32|232
1591151400000|2020-06-03 02:30:00|308.57|308.47|308.47|308.22|308.62|308.47|308.22|308.07|289
1591151700000|2020-06-03 02:35:00|308.42|308.27|308.32|308.17|308.57|308.42|308.17|308.02|217
1591152000000|2020-06-03 02:40:00|308.27|308.12|308.42|308.22|308.52|308.32|308.12|307.97|256
1591152300000|2020-06-03 02:45:00|308.37|308.27|308.12|307.92|308.57|308.37|308.07|307.92|262
1591152600000|2020-06-03 02:50:00|308.07|307.97|307.67|307.47|308.22|308.02|307.62|307.47|375
1591152900000|2020-06-03 02:55:00|307.62|307.52|306.67|306.47|307.77|307.57|306.57|306.37|402
1591153200000|2020-06-03 03:00:00|306.62|306.52|306.67|306.47|307.02|306.77|306.57|306.37|236
1591153500000|2020-06-03 03:05:00|306.62|306.52|306.27|306.07|306.67|306.52|306.22|306.07|261
1591153800000|2020-06-03 03:10:00|306.22|306.02|306.27|306.12|306.37|306.22|306.07|305.92|271
1591154100000|2020-06-03 03:15:00|306.37|306.07|306.42|306.27|306.62|306.42|306.27|306.07|169
1591154400000|2020-06-03 03:20:00|306.47|306.22|306.77|306.57|306.77|306.62|306.32|306.17|104
1591154700000|2020-06-03 03:25:00|306.72|306.62|307.42|307.27|307.47|307.27|306.67|306.52|170
1591155000000|2020-06-03 03:30:00|307.37|307.22|307.67|307.47|307.82|307.62|307.32|307.17|182
1591155300000|2020-06-03 03:35:00|307.57|307.37|307.47|307.27|307.67|307.47|307.37|307.22|140
1591155600000|2020-06-03 03:40:00|307.42|307.22|307.27|307.07|307.42|307.27|307.17|307.02|77
1591155900000|2020-06-03 03:45:00|307.22|307.02|307.22|307.02|307.42|307.22|307.07|306.92|101
1591156200000|2020-06-03 03:50:00|307.17|306.97|307.27|307.12|307.42|307.22|307.17|306.97|80
1591156500000|2020-06-03 03:55:00|307.32|307.17|307.42|307.22|307.47|307.27|307.27|307.12|73
1591156800000|2020-06-03 04:00:00|307.47|307.27|307.22|307.02|307.47|307.27|306.87|306.72|84
1591157100000|2020-06-03 04:05:00|307.17|306.97|307.02|306.87|307.27|307.12|307.02|306.87|72
1591157400000|2020-06-03 04:10:00|306.97|306.82|307.02|306.82|307.07|306.87|306.92|306.72|60
1591157700000|2020-06-03 04:15:00|307.07|306.87|307.12|306.97|307.32|307.12|307.02|306.82|84
1591158000000|2020-06-03 04:20:00|307.17|307.02|307.12|306.92|307.27|307.07|306.92|306.72|75
1591158300000|2020-06-03 04:25:00|307.17|306.97|307.52|307.32|307.52|307.37|307.12|306.97|111
1591158600000|2020-06-03 04:30:00|307.57|307.37|307.57|307.37|307.72|307.57|307.52|307.32|147
1591158900000|2020-06-03 04:35:00|307.62|307.42|307.67|307.52|307.72|307.57|307.52|307.37|36
1591159200000|2020-06-03 04:40:00|307.62|307.47|307.52|307.32|307.62|307.47|307.42|307.22|52
1591159500000|2020-06-03 04:45:00|307.57|307.37|307.72|307.47|307.77|307.62|307.47|307.32|58
1591159800000|2020-06-03 04:50:00|307.67|307.42|307.62|307.42|307.72|307.52|307.52|307.37|43
1591160100000|2020-06-03 04:55:00|307.67|307.47|307.62|307.42|307.72|307.57|307.47|307.32|52
1591160400000|2020-06-03 05:00:00|307.52|307.32|307.77|307.57|307.82|307.62|307.52|307.32|142
1591160700000|2020-06-03 05:05:00|307.82|307.62|308.17|307.97|308.27|308.07|307.82|307.62|236
1591161000000|2020-06-03 05:10:00|308.22|308.02|308.62|308.42|308.72|308.52|308.17|308.02|195
1591161300000|2020-06-03 05:15:00|308.57|308.47|308.92|308.72|308.92|308.72|308.57|308.47|138
1591161600000|2020-06-03 05:20:00|308.87|308.67|308.92|308.72|308.97|308.77|308.72|308.52|252
1591161900000|2020-06-03 05:25:00|308.87|308.67|308.27|308.07|308.87|308.67|308.22|308.02|117
1591162200000|2020-06-03 05:30:00|308.22|308.02|308.02|307.77|308.22|308.07|307.77|307.62|93
1591162500000|2020-06-03 05:35:00|307.97|307.82|308.27|308.07|308.32|308.12|307.97|307.82|53
1591162800000|2020-06-03 05:40:00|308.32|308.17|308.47|308.27|308.47|308.32|308.22|308.07|45
1591163100000|2020-06-03 05:45:00|308.52|308.32|308.52|308.32|308.62|308.42|308.37|308.17|82
1591163400000|2020-06-03 05:50:00|308.47|308.27|308.37|308.22|308.52|308.32|308.37|308.22|41
1591163700000|2020-06-03 05:55:00|308.42|308.17|308.57|308.37|308.57|308.37|308.37|308.17|92
1591164000000|2020-06-03 06:00:00|308.52|308.42|308.47|308.27|309.02|308.87|308.32|308.12|265
1591164300000|2020-06-03 06:05:00|308.42|308.22|308.72|308.57|308.77|308.62|308.42|308.22|91
1591164600000|2020-06-03 06:10:00|308.77|308.62|308.77|308.57|308.92|308.72|308.57|308.37|118
1591164900000|2020-06-03 06:15:00|308.72|308.52|308.72|308.57|308.82|308.57|308.57|308.37|75
1591165200000|2020-06-03 06:20:00|308.67|308.52|308.77|308.62|308.82|308.62|308.57|308.42|61
1591165500000|2020-06-03 06:25:00|308.72|308.57|308.57|308.37|308.72|308.57|308.47|308.27|102
1591165800000|2020-06-03 06:30:00|308.52|308.42|308.57|308.42|308.62|308.42|308.37|308.22|56
1591166100000|2020-06-03 06:35:00|308.62|308.47|308.47|308.27|308.72|308.57|308.32|308.17|458
1591166400000|2020-06-03 06:40:00|308.42|308.32|308.72|308.52|308.72|308.57|308.42|308.32|46
1591166700000|2020-06-03 06:45:00|308.67|308.57|309.02|308.82|309.07|308.87|308.67|308.52|75
1591167000000|2020-06-03 06:50:00|309.07|308.92|308.97|308.77|309.17|309.02|308.92|308.77|163
1591167300000|2020-06-03 06:55:00|309.02|308.82|309.17|308.97|309.27|309.12|308.92|308.72|99
1591167600000|2020-06-03 07:00:00|309.12|308.92|309.32|309.12|309.37|309.17|309.07|308.92|181
1591167900000|2020-06-03 07:05:00|309.37|309.17|309.52|309.32|309.72|309.52|309.37|309.12|247
1591168200000|2020-06-03 07:10:00|309.47|309.27|309.52|309.32|309.57|309.42|309.27|309.12|333
1591168500000|2020-06-03 07:15:00|309.47|309.27|309.97|309.77|310.02|309.82|309.47|309.27|247
1591168800000|2020-06-03 07:20:00|309.92|309.72|310.42|310.17|310.42|310.22|309.92|309.72|238
1591169100000|2020-06-03 07:25:00|310.37|310.22|310.37|310.22|310.72|310.52|310.32|310.17|362
1591169400000|2020-06-03 07:30:00|310.42|310.27|310.32|310.17|310.52|310.37|310.12|309.97|224
1591169700000|2020-06-03 07:35:00|310.37|310.12|310.67|310.47|310.82|310.62|310.22|310.07|195
1591170000000|2020-06-03 07:40:00|310.72|310.52|310.72|310.57|310.87|310.67|310.52|310.32|196
1591170300000|2020-06-03 07:45:00|310.77|310.62|311.07|310.92|311.07|310.92|310.77|310.57|187
1591170600000|2020-06-03 07:50:00|311.12|310.97|310.77|310.57|311.17|310.97|310.67|310.47|284
1591170900000|2020-06-03 07:55:00|310.72|310.52|310.87|310.67|310.97|310.82|310.57|310.37|139
1591171200000|2020-06-03 08:00:00|310.92|310.72|310.82|310.62|311.27|311.12|310.77|310.62|205
1591171500000|2020-06-03 08:05:00|310.92|310.67|310.87|310.67|311.07|310.87|310.77|310.62|223
1591171800000|2020-06-03 08:10:00|310.92|310.72|311.02|310.82|311.17|310.97|310.87|310.72|205
1591172100000|2020-06-03 08:15:00|310.97|310.77|310.77|310.57|310.97|310.82|310.72|310.57|188
1591172400000|2020-06-03 08:20:00|310.82|310.62|310.92|310.77|311.02|310.87|310.82|310.62|125
1591172700000|2020-06-03 08:25:00|310.97|310.82|310.92|310.77|311.07|310.87|310.92|310.77|164
1591173000000|2020-06-03 08:30:00|310.97|310.82|311.02|310.87|311.07|310.92|310.87|310.72|121
1591173300000|2020-06-03 08:35:00|311.07|310.92|311.07|310.87|311.32|311.17|311.02|310.87|166
1591173600000|2020-06-03 08:40:00|311.02|310.82|311.32|311.17|311.32|311.17|310.97|310.82|250
1591173900000|2020-06-03 08:45:00|311.27|311.12|311.62|311.47|311.62|311.47|311.27|311.12|438
1591174200000|2020-06-03 08:50:00|311.67|311.42|311.97|311.82|312.02|311.87|311.57|311.42|491
1591174500000|2020-06-03 08:55:00|312.02|311.87|312.12|311.97|312.22|312.07|311.97|311.82|426
1591174800000|2020-06-03 09:00:00|312.22|312.02|312.32|312.17|312.52|312.32|312.12|311.97|838
1591175100000|2020-06-03 09:05:00|312.27|312.12|312.32|312.17|312.32|312.17|312.12|311.97|237
1591175400000|2020-06-03 09:10:00|312.27|312.12|312.17|311.97|312.27|312.12|312.12|311.97|55
1591175700000|2020-06-03 09:15:00|312.22|312.02|312.07|311.87|312.32|312.12|312.02|311.82|138
1591176000000|2020-06-03 09:20:00|312.37|311.77|312.57|311.97|312.57|311.97|312.27|311.67|0
1591176300000|2020-06-03 09:25:00|312.47|311.87|312.77|312.17|312.77|312.17|312.47|311.87|56
1591176600000|2020-06-03 09:30:00|312.87|312.27|312.67|312.07|312.87|312.27|312.67|312.07|0
1591176900000|2020-06-03 09:35:00|312.77|312.17|312.97|312.37|312.97|312.37|312.67|312.07|0
1591177200000|2020-06-03 09:40:00|312.87|312.27|312.87|312.27|312.97|312.37|312.87|312.27|0
1591177500000|2020-06-03 09:45:00|312.77|312.17|312.87|312.27|312.87|312.27|312.77|312.17|0
1591177800000|2020-06-03 09:50:00|312.72|312.42|312.57|312.37|312.92|312.62|312.37|312.22|132
1591178100000|2020-06-03 09:55:00|312.52|312.32|312.57|312.32|312.57|312.32|312.42|312.17|36
1591178400000|2020-06-03 10:00:00|312.52|312.37|312.42|312.22|312.52|312.37|312.32|312.17|8
1591178700000|2020-06-03 10:05:00|312.37|312.27|312.52|312.27|312.52|312.37|312.32|312.12|52
1591179000000|2020-06-03 10:10:00|312.47|312.32|312.67|312.52|312.72|312.52|312.47|312.32|39
1591179300000|2020-06-03 10:15:00|312.52|312.47|312.52|312.27|312.57|312.47|312.37|312.12|35
1591179600000|2020-06-03 10:20:00|312.47|312.22|312.47|312.27|312.52|312.32|312.22|312.07|17
1591179900000|2020-06-03 10:25:00|312.42|312.32|312.67|312.42|312.67|312.47|312.42|312.27|15
1591180200000|2020-06-03 10:30:00|312.62|312.37|312.47|312.32|312.62|312.42|312.47|312.27|15
1591180500000|2020-06-03 10:35:00|312.52|312.27|312.37|312.17|312.52|312.32|312.37|312.17|6
1591180800000|2020-06-03 10:40:00|312.42|312.22|312.47|312.22|312.47|312.27|312.37|312.17|5
1591181100000|2020-06-03 10:45:00|312.42|312.27|312.47|312.27|312.57|312.32|312.42|312.17|17
1591181400000|2020-06-03 10:50:00|312.42|312.22|312.22|312.07|312.57|312.32|312.17|311.97|91
1591181700000|2020-06-03 10:55:00|312.27|312.02|312.17|311.97|312.42|312.17|312.02|311.82|93
1591182000000|2020-06-03 11:00:00|312.22|312.02|312.22|312.02|312.27|312.12|312.22|311.97|10
1591182300000|2020-06-03 11:05:00|312.17|311.97|312.27|312.07|312.27|312.12|312.17|311.97|1
1591182600000|2020-06-03 11:10:00|312.32|312.12|312.32|312.07|312.37|312.17|312.32|312.07|2
1591182900000|2020-06-03 11:15:00|312.27|312.12|312.32|312.12|312.37|312.22|312.27|312.12|3
1591183200000|2020-06-03 11:20:00|312.27|312.07|312.27|312.07|312.32|312.12|312.17|311.97|13
1591183500000|2020-06-03 11:25:00|312.22|312.12|312.42|312.22|312.47|312.22|312.22|312.07|21
1591183800000|2020-06-03 11:30:00|312.32|312.07|312.27|312.07|312.37|312.17|312.22|312.02|52
1591184100000|2020-06-03 11:35:00|312.22|312.02|312.47|312.27|312.57|312.32|312.22|312.02|18
1591184400000|2020-06-03 11:40:00|312.52|312.32|312.57|312.37|312.57|312.37|312.37|312.12|25
1591184700000|2020-06-03 11:45:00|312.62|312.42|312.72|312.57|312.72|312.57|312.57|312.37|11
1591185000000|2020-06-03 11:50:00|312.77|312.52|312.77|312.57|312.77|312.62|312.72|312.47|15
1591185300000|2020-06-03 11:55:00|312.72|312.62|312.67|312.47|312.72|312.62|312.62|312.42|9
1591185600000|2020-06-03 12:00:00|312.62|312.42|312.72|312.52|312.77|312.57|312.62|312.42|13
1591185900000|2020-06-03 12:05:00|312.67|312.47|312.72|312.52|312.77|312.57|312.62|312.42|12
1591186200000|2020-06-03 12:10:00|312.77|312.57|312.92|312.72|312.92|312.72|312.77|312.57|13
1591186500000|2020-06-03 12:15:00|312.97|312.77|313.42|313.17|313.72|313.37|312.87|312.62|298
1591186800000|2020-06-03 12:20:00|313.47|313.22|313.42|313.22|313.52|313.32|313.27|313.07|6
1591187100000|2020-06-03 12:25:00|313.47|313.27|313.37|313.17|313.47|313.27|313.37|313.17|6
1591187400000|2020-06-03 12:30:00|313.42|313.22|313.42|313.17|313.47|313.27|313.37|313.17|7
1591187700000|2020-06-03 12:35:00|313.37|313.22|313.37|313.17|313.42|313.27|313.37|313.17|3
1591188000000|2020-06-03 12:40:00|313.42|313.12|313.32|313.12|313.47|313.27|313.32|313.12|4
1591188300000|2020-06-03 12:45:00|313.37|313.07|313.27|313.02|313.37|313.17|313.22|313.02|4
1591188600000|2020-06-03 12:50:00|313.32|313.07|313.57|313.32|313.57|313.32|313.27|313.07|5
1591188900000|2020-06-03 12:55:00|313.52|313.37|313.37|313.12|313.67|313.52|313.27|313.12|33
1591189200000|2020-06-03 13:00:00|313.32|313.07|313.32|313.12|313.37|313.17|313.27|313.07|6
1591189500000|2020-06-03 13:05:00|313.27|313.07|313.52|313.32|313.52|313.32|313.17|313.02|14
1591189800000|2020-06-03 13:10:00|313.42|313.27|313.47|313.27|313.52|313.37|313.42|313.22|13
1591190100000|2020-06-03 13:15:00|313.52|313.32|313.57|313.37|313.57|313.37|313.47|313.22|8
1591190400000|2020-06-03 13:20:00|313.62|313.42|313.67|313.52|313.67|313.52|313.52|313.27|13
1591190700000|2020-06-03 13:25:00|313.72|313.57|313.67|313.37|313.72|313.57|313.57|313.32|14
1591191000000|2020-06-03 13:30:00|313.52|313.42|313.87|313.62|314.02|313.87|313.47|313.27|36
1591191300000|2020-06-03 13:35:00|313.92|313.67|313.67|313.42|313.92|313.72|313.47|313.22|70
1591191600000|2020-06-03 13:40:00|313.62|313.47|313.82|313.52|313.82|313.62|313.62|313.37|18
1591191900000|2020-06-03 13:45:00|313.77|313.57|313.67|313.47|313.82|313.57|313.57|313.37|23
1591192200000|2020-06-03 13:50:00|313.72|313.52|313.57|313.37|314.02|313.82|313.52|313.32|35
1591192500000|2020-06-03 13:55:00|313.67|313.32|313.82|313.47|313.92|313.67|313.52|313.32|62
1591192800000|2020-06-03 14:00:00|313.72|313.52|314.02|313.87|314.07|313.92|313.67|313.42|67
1591193100000|2020-06-03 14:05:00|313.97|313.77|313.97|313.77|313.97|313.82|313.87|313.67|41
1591193400000|2020-06-03 14:10:00|314.02|313.82|313.87|313.72|314.12|313.92|313.87|313.72|43
1591193700000|2020-06-03 14:15:00|313.92|313.67|314.32|314.07|314.32|314.12|313.87|313.67|70
1591194000000|2020-06-03 14:20:00|314.27|314.02|314.67|314.47|314.67|314.47|314.17|313.97|60
1591194300000|2020-06-03 14:25:00|314.62|314.52|314.72|314.47|314.72|314.57|314.62|314.32|14
1591194600000|2020-06-03 14:30:00|314.67|314.42|315.07|314.82|315.12|314.92|314.67|314.42|29
1591194900000|2020-06-03 14:35:00|315.12|314.87|315.12|314.92|315.22|315.02|315.02|314.82|19
1591195200000|2020-06-03 14:40:00|315.07|314.87|315.27|315.02|315.27|315.02|314.97|314.77|10
1591195500000|2020-06-03 14:45:00|315.22|314.97|315.22|315.02|315.27|315.07|315.17|314.92|9
1591195800000|2020-06-03 14:50:00|315.17|314.97|315.52|315.27|315.52|315.32|315.17|314.97|40
1591196100000|2020-06-03 14:55:00|315.57|315.32|315.42|315.12|315.57|315.37|315.12|314.82|43
1591196400000|2020-06-03 15:00:00|315.37|315.17|315.62|315.42|315.67|315.42|315.27|315.07|30
1591196700000|2020-06-03 15:05:00|315.67|315.47|315.77|315.52|315.77|315.57|315.57|315.42|16
1591197000000|2020-06-03 15:10:00|315.72|315.47|315.87|315.67|315.92|315.67|315.57|315.37|5
1591197300000|2020-06-03 15:15:00|315.82|315.62|315.97|315.77|316.02|315.82|315.82|315.57|23
1591197600000|2020-06-03 15:20:00|315.87|315.72|315.87|315.67|315.97|315.72|315.67|315.47|24
1591197900000|2020-06-03 15:25:00|315.82|315.62|315.27|314.97|315.82|315.62|314.92|314.42|217
1591198200000|2020-06-03 15:30:00|315.22|315.02|315.82|315.52|315.82|315.57|315.07|314.92|47
1591198500000|2020-06-03 15:35:00|315.77|315.47|315.57|315.42|315.77|315.47|315.52|315.27|12
1591198800000|2020-06-03 15:40:00|315.62|315.37|315.57|315.32|315.67|315.47|315.47|315.32|14
1591199100000|2020-06-03 15:45:00|315.52|315.27|315.57|315.27|315.67|315.47|315.52|315.22|22
1591199400000|2020-06-03 15:50:00|315.52|315.32|315.32|315.12|315.52|315.32|315.32|315.07|36
1591199700000|2020-06-03 15:55:00|315.37|315.17|315.47|315.22|315.52|315.32|315.37|315.17|6
1591200000000|2020-06-03 16:00:00|315.42|315.17|315.57|315.37|315.62|315.37|315.37|315.17|1
1591200300000|2020-06-03 16:05:00|315.62|315.42|315.57|315.37|315.92|315.67|315.57|315.32|80
1591200600000|2020-06-03 16:10:00|315.62|315.42|315.57|315.37|315.62|315.42|315.42|315.27|27
1591200900000|2020-06-03 16:15:00|315.62|315.42|315.52|315.27|315.62|315.42|315.42|315.22|11
1591201200000|2020-06-03 16:20:00|315.47|315.22|315.32|315.12|315.52|315.22|315.32|315.07|8
1591201500000|2020-06-03 16:25:00|315.27|315.17|315.32|315.17|315.32|315.17|315.27|315.07|11
1591201800000|2020-06-03 16:30:00|315.27|315.12|315.42|315.22|315.47|315.27|315.27|315.07|16
1591202100000|2020-06-03 16:35:00|315.37|315.27|315.47|315.27|315.47|315.32|315.32|315.17|17
1591202400000|2020-06-03 16:40:00|315.52|315.32|315.52|315.32|315.52|315.37|315.42|315.27|12
1591202700000|2020-06-03 16:45:00|315.47|315.27|315.52|315.27|315.52|315.32|315.42|315.22|18
1591203000000|2020-06-03 16:50:00|315.47|315.32|315.32|315.12|315.47|315.32|315.22|315.07|7
1591203300000|2020-06-03 16:55:00|315.37|315.17|315.27|315.07|315.37|315.17|315.27|315.07|0
1591203600000|2020-06-03 17:00:00|315.37|315.12|315.42|315.17|315.42|315.22|315.22|315.02|19
1591203900000|2020-06-03 17:05:00|315.47|315.22|315.42|315.17|315.47|315.22|315.32|315.12|0
1591204200000|2020-06-03 17:10:00|315.47|315.22|315.52|315.32|315.62|315.47|315.42|315.17|51
1591204500000|2020-06-03 17:15:00|315.47|315.37|315.62|315.42|315.62|315.47|315.42|315.22|28
1591204800000|2020-06-03 17:20:00|315.67|315.37|315.62|315.42|315.67|315.47|315.57|315.37|10
1591205100000|2020-06-03 17:25:00|315.57|315.37|315.57|315.37|315.57|315.37|315.52|315.32|1
1591205400000|2020-06-03 17:30:00|315.52|315.32|315.57|315.32|315.57|315.32|315.47|315.27|1
1591205700000|2020-06-03 17:35:00|315.52|315.27|315.42|315.22|315.57|315.27|315.32|315.17|14
1591206000000|2020-06-03 17:40:00|315.47|315.27|315.37|315.12|315.47|315.27|315.32|315.12|6
1591206300000|2020-06-03 17:45:00|315.32|315.07|315.07|314.92|315.37|315.07|315.07|314.92|4
1591206600000|2020-06-03 17:50:00|315.02|314.87|315.27|314.97|315.27|314.97|315.02|314.87|3
1591206900000|2020-06-03 17:55:00|315.32|315.02|315.37|315.12|315.42|315.22|315.27|315.02|4
1591207200000|2020-06-03 18:00:00|315.32|315.37|315.67|315.47|315.67|315.52|315.32|315.22|22
1591207500000|2020-06-03 18:05:00|315.62|315.32|315.52|315.32|315.62|315.32|315.42|315.22|8
1591207800000|2020-06-03 18:10:00|315.57|315.42|315.57|315.37|315.62|315.47|315.52|315.27|4
1591208100000|2020-06-03 18:15:00|315.47|315.32|315.62|315.37|315.62|315.42|315.47|315.27|6
1591208400000|2020-06-03 18:20:00|315.57|315.32|315.52|315.27|315.62|315.32|315.52|315.27|2
1591208700000|2020-06-03 18:25:00|315.57|315.22|315.67|315.47|315.67|315.47|315.37|315.22|17
1591209000000|2020-06-03 18:30:00|315.62|315.42|315.67|315.42|315.67|315.47|315.47|315.27|8
1591209300000|2020-06-03 18:35:00|315.72|315.47|315.67|315.42|315.72|315.52|315.62|315.42|2
1591209600000|2020-06-03 18:40:00|315.72|315.57|315.72|315.52|315.72|315.57|315.62|315.47|7
1591209900000|2020-06-03 18:45:00|315.67|315.47|315.67|315.42|315.72|315.52|315.62|315.42|1
1591210200000|2020-06-03 18:50:00|315.62|315.47|315.72|315.52|315.77|315.57|315.62|315.47|5
1591210500000|2020-06-03 18:55:00|315.67|315.47|315.67|315.52|315.77|315.57|315.67|315.47|12
1591210800000|2020-06-03 19:00:00|315.72|315.47|315.72|315.52|315.72|315.52|315.52|315.32|7
1591211100000|2020-06-03 19:05:00|315.77|315.57|315.77|315.52|315.82|315.67|315.72|315.52|6
1591211400000|2020-06-03 19:10:00|315.82|315.57|315.82|315.67|315.92|315.72|315.82|315.57|5
1591211700000|2020-06-03 19:15:00|315.87|315.72|316.12|315.67|316.12|315.82|315.77|315.62|21
1591212000000|2020-06-03 19:20:00|316.17|315.62|316.17|315.67|316.17|315.67|316.12|315.62|0
1591212300000|2020-06-03 19:25:00|316.12||316.17||316.17||316.12||0
1591212600000|2020-06-03 19:30:00|316.12||316.17||316.17||316.12||0
1591212900000|2020-06-03 19:35:00|316.12|315.72|316.17|315.87|316.17|315.87|316.02|315.72|2
1591213200000|2020-06-03 19:40:00|316.12|315.92|316.27|316.07|316.27|316.07|316.02|315.82|20
1591213500000|2020-06-03 19:45:00|316.22|315.97|316.32|316.12|316.37|316.17|316.02|315.87|31
1591213800000|2020-06-03 19:50:00|316.37|316.22|316.02|315.82|316.47|316.27|315.92|315.77|18
1591214100000|2020-06-03 19:55:00|316.07|315.87|315.97|315.77|316.07|315.87|315.87|315.72|11
1591214400000|2020-06-03 20:00:00|315.92|315.72|315.77|315.57|315.92|315.72|315.67|315.52|9
1591214700000|2020-06-03 20:05:00|315.72|315.52|315.77|315.62|315.77|315.62|315.62|315.47|34
1591215000000|2020-06-03 20:10:00|315.72|315.57|315.82|315.62|315.82|315.67|315.72|315.57|38
1591215300000|2020-06-03 20:15:00|315.77|315.57|315.77|315.62|315.77|315.62|315.77|315.57|4
1591215600000|2020-06-03 20:20:00|315.72|315.57|315.47|315.22|315.72|315.57|315.47|315.22|8
1591215900000|2020-06-03 20:25:00|315.42|315.12|315.27|315.02|315.42|315.17|315.27|315.02|7
1591216200000|2020-06-03 20:30:00|315.22|315.07|315.27|315.07|315.27|315.07|315.22|315.07|3
1591216500000|2020-06-03 20:35:00|315.22|314.97|315.17|314.97|315.22|314.97|315.12|314.97|5
1591216800000|2020-06-03 20:40:00|315.12|315.02|315.27|315.07|315.32|315.12|315.12|315.02|17
1591217100000|2020-06-03 20:45:00|315.32|315.02|315.47|315.17|315.72|315.42|315.22|315.02|168
1591217400000|2020-06-03 20:50:00|315.42|315.12|315.52|315.02|316.02|315.62|315.37|315.02|261
1591217700000|2020-06-03 20:55:00|315.57|315.37|315.37|314.97|316.02|315.62|315.27|314.92|38
1591218000000|2020-06-03 21:00:00|315.32|314.92|315.37|314.92|315.37|314.97|315.32|314.92|0
1591218300000|2020-06-03 21:05:00|315.87||315.92||315.97||315.87||0
1591218600000|2020-06-03 21:10:00|315.87|314.77|315.67|315.07|315.87|315.07|315.37|314.77|0
1591218900000|2020-06-03 21:15:00|315.77|315.17|315.67|315.07|315.77|315.17|315.67|315.07|0
1591220400000|2020-06-03 21:40:00|315.77|315.17|315.77|315.17|315.77|315.17|315.77|315.17|0
1591220700000|2020-06-03 21:45:00|315.67|315.07|315.67|315.07|315.67|315.07|315.67|315.07|0
1591221600000|2020-06-03 22:00:00|315.77|315.17|315.47|314.87|315.77|315.17|315.27|314.67|0
1591221900000|2020-06-03 22:05:00|315.37|314.77|315.37|314.77|315.37|314.77|315.27|314.67|0
1591222200000|2020-06-03 22:10:00|315.27|314.67|315.37|314.77|315.37|314.77|315.27|314.67|0
1591222500000|2020-06-03 22:15:00|315.47|314.87|315.37|314.77|315.47|314.87|315.37|314.77|0
1591223100000|2020-06-03 22:25:00|315.27|314.67|315.37|314.77|315.37|314.77|315.27|314.67|0
1591223400000|2020-06-03 22:30:00|315.47|314.87|315.47|314.87|315.57|314.97|315.37|314.77|0
1591223700000|2020-06-03 22:35:00|315.57|314.97|315.57|314.97|315.57|314.97|315.57|314.97|0
1591224000000|2020-06-03 22:40:00|315.47|314.87|315.47|314.87|315.57|314.97|315.47|314.87|0
1591224300000|2020-06-03 22:45:00|315.57|314.97|315.47|314.87|315.57|314.97|315.47|314.87|0
1591224600000|2020-06-03 22:50:00|315.57|314.97|315.67|315.07|315.67|315.07|315.47|314.87|0
1591224900000|2020-06-03 22:55:00|315.57|314.97|315.57|314.97|315.67|315.07|315.57|314.97|0
1591225200000|2020-06-03 23:00:00|315.67|315.07|315.97|315.37|316.07|315.47|315.57|314.97|0
1591225500000|2020-06-03 23:05:00|316.07|315.47|316.07|315.47|316.07|315.47|315.97|315.37|0
1591225800000|2020-06-03 23:10:00|316.17|315.57|316.07|315.47|316.17|315.57|316.07|315.47|0
1591226700000|2020-06-03 23:25:00|316.17|315.57|316.27|315.67|316.27|315.67|316.07|315.47|0
1591227300000|2020-06-03 23:35:00|316.37|315.77|316.57|315.97|316.67|316.07|316.27|315.67|0
1591227600000|2020-06-03 23:40:00|316.67|316.07|316.67|316.07|316.67|316.07|316.57|315.97|0
1591227900000|2020-06-03 23:45:00|316.57|315.97|316.57|315.97|316.67|316.07|316.47|315.87|0
1591228200000|2020-06-03 23:50:00|316.47|315.87|316.77|316.17|316.77|316.17|316.47|315.87|0
1591228500000|2020-06-03 23:55:00|316.67|316.07|316.67|316.07|316.77|316.17|316.67|316.07|0
1591142400000|2020-06-03 00:00:00|304.37|303.77|304.37|303.77|304.37|303.77|304.27|303.67|0
1591142700000|2020-06-03 00:05:00|304.57|303.97|306.27|305.67|306.37|305.77|304.47|303.87|0
1591143000000|2020-06-03 00:10:00|306.37|305.77|306.47|305.87|306.77|306.17|306.37|305.77|0
1591143300000|2020-06-03 00:15:00|306.57|305.97|306.97|306.37|306.97|306.37|306.27|305.67|0
1591143600000|2020-06-03 00:20:00|306.67|306.07|306.47|305.87|306.67|306.07|306.47|305.87|0
1591143900000|2020-06-03 00:25:00|306.57|305.97|305.07|304.47|306.57|305.97|305.07|304.47|0
1591144200000|2020-06-03 00:30:00|304.27|304.02|304.02|303.82|305.52|305.27|303.92|303.72|482
1591144500000|2020-06-03 00:35:00|303.97|303.77|304.17|303.97|304.17|304.02|303.67|303.52|115
1591144800000|2020-06-03 00:40:00|304.12|304.02|304.22|304.02|304.52|304.32|304.07|303.87|114
1591145100000|2020-06-03 00:45:00|304.27|304.07|304.97|304.77|305.27|305.02|304.27|304.07|276
1591145400000|2020-06-03 00:50:00|305.02|304.82|305.37|305.12|305.37|305.12|304.67|304.47|211
1591145700000|2020-06-03 00:55:00|305.32|305.07|305.12|304.97|305.42|305.27|304.62|304.47|636
1591146000000|2020-06-03 01:00:00|305.07|304.92|306.12|305.92|306.27|306.12|305.07|304.92|987
1591146300000|2020-06-03 01:05:00|306.07|305.87|306.67|306.47|306.87|306.67|306.07|305.87|523
1591146600000|2020-06-03 01:10:00|306.72|306.57|307.02|306.82|307.17|306.97|306.72|306.57|452
1591146900000|2020-06-03 01:15:00|307.07|306.87|306.87|306.67|307.12|306.92|306.67|306.52|581
1591147200000|2020-06-03 01:20:00|306.82|306.72|307.07|306.87|307.22|307.02|306.72|306.57|296
1591147500000|2020-06-03 01:25:00|307.02|306.82|307.07|306.87|307.17|306.97|306.72|306.52|205
1591147800000|2020-06-03 01:30:00|307.12|306.92|306.72|306.57|307.57|307.37|306.62|306.47|629
1591148100000|2020-06-03 01:35:00|306.67|306.52|307.32|307.12|307.57|307.42|306.67|306.52|391
1591148400000|2020-06-03 01:40:00|307.27|307.07|307.42|307.22|307.57|307.42|307.12|306.92|237
1591148700000|2020-06-03 01:45:00|307.47|307.27|308.52|308.37|308.72|308.52|307.27|307.12|874
1591149000000|2020-06-03 01:50:00|308.47|308.32|307.87|307.67|308.77|308.57|307.82|307.67|474
1591149300000|2020-06-03 01:55:00|307.82|307.62|307.72|307.57|308.02|307.82|307.42|307.22|219
1591149600000|2020-06-03 02:00:00|307.67|307.52|307.82|307.62|308.37|308.17|307.67|307.47|375
1591149900000|2020-06-03 02:05:00|307.77|307.57|308.57|308.37|308.67|308.47|307.72|307.52|255
1591150200000|2020-06-03 02:10:00|308.52|308.32|308.57|308.42|308.67|308.52|308.37|308.22|194
1591150500000|2020-06-03 02:15:00|308.62|308.37|308.72|308.52|308.77|308.57|308.52|308.32|225
1591150800000|2020-06-03 02:20:00|308.67|308.47|308.77|308.62|308.82|308.67|308.52|308.37|216
1591151100000|2020-06-03 02:25:00|308.82|308.67|308.62|308.42|308.92|308.72|308.47|308.32|232
1591151400000|2020-06-03 02:30:00|308.57|308.47|308.47|308.22|308.62|308.47|308.22|308.07|289
1591151700000|2020-06-03 02:35:00|308.42|308.27|308.32|308.17|308.57|308.42|308.17|308.02|217
1591152000000|2020-06-03 02:40:00|308.27|308.12|308.42|308.22|308.52|308.32|308.12|307.97|256
1591152300000|2020-06-03 02:45:00|308.37|308.27|308.12|307.92|308.57|308.37|308.07|307.92|262
1591152600000|2020-06-03 02:50:00|308.07|307.97|307.67|307.47|308.22|308.02|307.62|307.47|375
1591152900000|2020-06-03 02:55:00|307.62|307.52|306.67|306.47|307.77|307.57|306.57|306.37|402
1591153200000|2020-06-03 03:00:00|306.62|306.52|306.67|306.47|307.02|306.77|306.57|306.37|236
1591153500000|2020-06-03 03:05:00|306.62|306.52|306.27|306.07|306.67|306.52|306.22|306.07|261
1591153800000|2020-06-03 03:10:00|306.22|306.02|306.27|306.12|306.37|306.22|306.07|305.92|271
1591154100000|2020-06-03 03:15:00|306.37|306.07|306.42|306.27|306.62|306.42|306.27|306.07|169
1591154400000|2020-06-03 03:20:00|306.47|306.22|306.77|306.57|306.77|306.62|306.32|306.17|104
1591154700000|2020-06-03 03:25:00|306.72|306.62|307.42|307.27|307.47|307.27|306.67|306.52|170
1591155000000|2020-06-03 03:30:00|307.37|307.22|307.67|307.47|307.82|307.62|307.32|307.17|182
1591155300000|2020-06-03 03:35:00|307.57|307.37|307.47|307.27|307.67|307.47|307.37|307.22|140
1591155600000|2020-06-03 03:40:00|307.42|307.22|307.27|307.07|307.42|307.27|307.17|307.02|77
1591155900000|2020-06-03 03:45:00|307.22|307.02|307.22|307.02|307.42|307.22|307.07|306.92|101
1591156200000|2020-06-03 03:50:00|307.17|306.97|307.27|307.12|307.42|307.22|307.17|306.97|80
1591156500000|2020-06-03 03:55:00|307.32|307.17|307.42|307.22|307.47|307.27|307.27|307.12|73
1591156800000|2020-06-03 04:00:00|307.47|307.27|307.22|307.02|307.47|307.27|306.87|306.72|84
1591157100000|2020-06-03 04:05:00|307.17|306.97|307.02|306.87|307.27|307.12|307.02|306.87|72
1591157400000|2020-06-03 04:10:00|306.97|306.82|307.02|306.82|307.07|306.87|306.92|306.72|60
1591157700000|2020-06-03 04:15:00|307.07|306.87|307.12|306.97|307.32|307.12|307.02|306.82|84
1591158000000|2020-06-03 04:20:00|307.17|307.02|307.12|306.92|307.27|307.07|306.92|306.72|75
1591158300000|2020-06-03 04:25:00|307.17|306.97|307.52|307.32|307.52|307.37|307.12|306.97|111
1591158600000|2020-06-03 04:30:00|307.57|307.37|307.57|307.37|307.72|307.57|307.52|307.32|147
1591158900000|2020-06-03 04:35:00|307.62|307.42|307.67|307.52|307.72|307.57|307.52|307.37|36
1591159200000|2020-06-03 04:40:00|307.62|307.47|307.52|307.32|307.62|307.47|307.42|307.22|52
1591159500000|2020-06-03 04:45:00|307.57|307.37|307.72|307.47|307.77|307.62|307.47|307.32|58
1591159800000|2020-06-03 04:50:00|307.67|307.42|307.62|307.42|307.72|307.52|307.52|307.37|43
1591160100000|2020-06-03 04:55:00|307.67|307.47|307.62|307.42|307.72|307.57|307.47|307.32|52
1591160400000|2020-06-03 05:00:00|307.52|307.32|307.77|307.57|307.82|307.62|307.52|307.32|142
1591160700000|2020-06-03 05:05:00|307.82|307.62|308.17|307.97|308.27|308.07|307.82|307.62|236
1591161000000|2020-06-03 05:10:00|308.22|308.02|308.62|308.42|308.72|308.52|308.17|308.02|195
1591161300000|2020-06-03 05:15:00|308.57|308.47|308.92|308.72|308.92|308.72|308.57|308.47|138
1591161600000|2020-06-03 05:20:00|308.87|308.67|308.92|308.72|308.97|308.77|308.72|308.52|252
1591161900000|2020-06-03 05:25:00|308.87|308.67|308.27|308.07|308.87|308.67|308.22|308.02|117
1591162200000|2020-06-03 05:30:00|308.22|308.02|308.02|307.77|308.22|308.07|307.77|307.62|93
1591162500000|2020-06-03 05:35:00|307.97|307.82|308.27|308.07|308.32|308.12|307.97|307.82|53
1591162800000|2020-06-03 05:40:00|308.32|308.17|308.47|308.27|308.47|308.32|308.22|308.07|45
1591163100000|2020-06-03 05:45:00|308.52|308.32|308.52|308.32|308.62|308.42|308.37|308.17|82
1591163400000|2020-06-03 05:50:00|308.47|308.27|308.37|308.22|308.52|308.32|308.37|308.22|41
1591163700000|2020-06-03 05:55:00|308.42|308.17|308.57|308.37|308.57|308.37|308.37|308.17|92
1591164000000|2020-06-03 06:00:00|308.52|308.42|308.47|308.27|309.02|308.87|308.32|308.12|265
1591164300000|2020-06-03 06:05:00|308.42|308.22|308.72|308.57|308.77|308.62|308.42|308.22|91
1591164600000|2020-06-03 06:10:00|308.77|308.62|308.77|308.57|308.92|308.72|308.57|308.37|118
1591164900000|2020-06-03 06:15:00|308.72|308.52|308.72|308.57|308.82|308.57|308.57|308.37|75
1591165200000|2020-06-03 06:20:00|308.67|308.52|308.77|308.62|308.82|308.62|308.57|308.42|61
1591165500000|2020-06-03 06:25:00|308.72|308.57|308.57|308.37|308.72|308.57|308.47|308.27|102
1591165800000|2020-06-03 06:30:00|308.52|308.42|308.57|308.42|308.62|308.42|308.37|308.22|56
1591166100000|2020-06-03 06:35:00|308.62|308.47|308.47|308.27|308.72|308.57|308.32|308.17|458
1591166400000|2020-06-03 06:40:00|308.42|308.32|308.72|308.52|308.72|308.57|308.42|308.32|46
1591166700000|2020-06-03 06:45:00|308.67|308.57|309.02|308.82|309.07|308.87|308.67|308.52|75
1591167000000|2020-06-03 06:50:00|309.07|308.92|308.97|308.77|309.17|309.02|308.92|308.77|163
1591167300000|2020-06-03 06:55:00|309.02|308.82|309.17|308.97|309.27|309.12|308.92|308.72|99
1591167600000|2020-06-03 07:00:00|309.12|308.92|309.32|309.12|309.37|309.17|309.07|308.92|181
1591167900000|2020-06-03 07:05:00|309.37|309.17|309.52|309.32|309.72|309.52|309.37|309.12|247
1591168200000|2020-06-03 07:10:00|309.47|309.27|309.52|309.32|309.57|309.42|309.27|309.12|333
1591168500000|2020-06-03 07:15:00|309.47|309.27|309.97|309.77|310.02|309.82|309.47|309.27|247
1591168800000|2020-06-03 07:20:00|309.92|309.72|310.42|310.17|310.42|310.22|309.92|309.72|238
1591169100000|2020-06-03 07:25:00|310.37|310.22|310.37|310.22|310.72|310.52|310.32|310.17|362
1591169400000|2020-06-03 07:30:00|310.42|310.27|310.32|310.17|310.52|310.37|310.12|309.97|224
1591169700000|2020-06-03 07:35:00|310.37|310.12|310.67|310.47|310.82|310.62|310.22|310.07|195
1591170000000|2020-06-03 07:40:00|310.72|310.52|310.72|310.57|310.87|310.67|310.52|310.32|196
1591170300000|2020-06-03 07:45:00|310.77|310.62|311.07|310.92|311.07|310.92|310.77|310.57|187
1591170600000|2020-06-03 07:50:00|311.12|310.97|310.77|310.57|311.17|310.97|310.67|310.47|284
1591170900000|2020-06-03 07:55:00|310.72|310.52|310.87|310.67|310.97|310.82|310.57|310.37|139
1591171200000|2020-06-03 08:00:00|310.92|310.72|310.82|310.62|311.27|311.12|310.77|310.62|205
1591171500000|2020-06-03 08:05:00|310.92|310.67|310.87|310.67|311.07|310.87|310.77|310.62|223
1591171800000|2020-06-03 08:10:00|310.92|310.72|311.02|310.82|311.17|310.97|310.87|310.72|205
1591172100000|2020-06-03 08:15:00|310.97|310.77|310.77|310.57|310.97|310.82|310.72|310.57|188
1591172400000|2020-06-03 08:20:00|310.82|310.62|310.92|310.77|311.02|310.87|310.82|310.62|125
1591172700000|2020-06-03 08:25:00|310.97|310.82|310.92|310.77|311.07|310.87|310.92|310.77|164
1591173000000|2020-06-03 08:30:00|310.97|310.82|311.02|310.87|311.07|310.92|310.87|310.72|121
1591173300000|2020-06-03 08:35:00|311.07|310.92|311.07|310.87|311.32|311.17|311.02|310.87|166
1591173600000|2020-06-03 08:40:00|311.02|310.82|311.32|311.17|311.32|311.17|310.97|310.82|250
1591173900000|2020-06-03 08:45:00|311.27|311.12|311.62|311.47|311.62|311.47|311.27|311.12|438
1591174200000|2020-06-03 08:50:00|311.67|311.42|311.97|311.82|312.02|311.87|311.57|311.42|491
1591174500000|2020-06-03 08:55:00|312.02|311.87|312.12|311.97|312.22|312.07|311.97|311.82|426
1591174800000|2020-06-03 09:00:00|312.22|312.02|312.32|312.17|312.52|312.32|312.12|311.97|838
1591175100000|2020-06-03 09:05:00|312.27|312.12|312.32|312.17|312.32|312.17|312.12|311.97|237
1591175400000|2020-06-03 09:10:00|312.27|312.12|312.17|311.97|312.27|312.12|312.12|311.97|55
1591175700000|2020-06-03 09:15:00|312.22|312.02|312.07|311.87|312.32|312.12|312.02|311.82|138
1591176000000|2020-06-03 09:20:00|312.37|311.77|312.57|311.97|312.57|311.97|312.27|311.67|0
1591176300000|2020-06-03 09:25:00|312.47|311.87|312.77|312.17|312.77|312.17|312.47|311.87|56
1591176600000|2020-06-03 09:30:00|312.87|312.27|312.67|312.07|312.87|312.27|312.67|312.07|0
1591176900000|2020-06-03 09:35:00|312.77|312.17|312.97|312.37|312.97|312.37|312.67|312.07|0
1591177200000|2020-06-03 09:40:00|312.87|312.27|312.87|312.27|312.97|312.37|312.87|312.27|0
1591177500000|2020-06-03 09:45:00|312.77|312.17|312.87|312.27|312.87|312.27|312.77|312.17|0
1591177800000|2020-06-03 09:50:00|312.72|312.42|312.57|312.37|312.92|312.62|312.37|312.22|132
1591178100000|2020-06-03 09:55:00|312.52|312.32|312.57|312.32|312.57|312.32|312.42|312.17|36
1591178400000|2020-06-03 10:00:00|312.52|312.37|312.42|312.22|312.52|312.37|312.32|312.17|8
1591178700000|2020-06-03 10:05:00|312.37|312.27|312.52|312.27|312.52|312.37|312.32|312.12|52
1591179000000|2020-06-03 10:10:00|312.47|312.32|312.67|312.52|312.72|312.52|312.47|312.32|39
1591179300000|2020-06-03 10:15:00|312.52|312.47|312.52|312.27|312.57|312.47|312.37|312.12|35
1591179600000|2020-06-03 10:20:00|312.47|312.22|312.47|312.27|312.52|312.32|312.22|312.07|17
1591179900000|2020-06-03 10:25:00|312.42|312.32|312.67|312.42|312.67|312.47|312.42|312.27|15
1591180200000|2020-06-03 10:30:00|312.62|312.37|312.47|312.32|312.62|312.42|312.47|312.27|15
1591180500000|2020-06-03 10:35:00|312.52|312.27|312.37|312.17|312.52|312.32|312.37|312.17|6
1591180800000|2020-06-03 10:40:00|312.42|312.22|312.47|312.22|312.47|312.27|312.37|312.17|5
1591181100000|2020-06-03 10:45:00|312.42|312.27|312.47|312.27|312.57|312.32|312.42|312.17|17
1591181400000|2020-06-03 10:50:00|312.42|312.22|312.22|312.07|312.57|312.32|312.17|311.97|91
1591181700000|2020-06-03 10:55:00|312.27|312.02|312.17|311.97|312.42|312.17|312.02|311.82|93
1591182000000|2020-06-03 11:00:00|312.22|312.02|312.22|312.02|312.27|312.12|312.22|311.97|10
1591182300000|2020-06-03 11:05:00|312.17|311.97|312.27|312.07|312.27|312.12|312.17|311.97|1
1591182600000|2020-06-03 11:10:00|312.32|312.12|312.32|312.07|312.37|312.17|312.32|312.07|2
1591182900000|2020-06-03 11:15:00|312.27|312.12|312.32|312.12|312.37|312.22|312.27|312.12|3
1591183200000|2020-06-03 11:20:00|312.27|312.07|312.27|312.07|312.32|312.12|312.17|311.97|13
1591183500000|2020-06-03 11:25:00|312.22|312.12|312.42|312.22|312.47|312.22|312.22|312.07|21
1591183800000|2020-06-03 11:30:00|312.32|312.07|312.27|312.07|312.37|312.17|312.22|312.02|52
1591184100000|2020-06-03 11:35:00|312.22|312.02|312.47|312.27|312.57|312.32|312.22|312.02|18
1591184400000|2020-06-03 11:40:00|312.52|312.32|312.57|312.37|312.57|312.37|312.37|312.12|25
1591184700000|2020-06-03 11:45:00|312.62|312.42|312.72|312.57|312.72|312.57|312.57|312.37|11
1591185000000|2020-06-03 11:50:00|312.77|312.52|312.77|312.57|312.77|312.62|312.72|312.47|15
1591185300000|2020-06-03 11:55:00|312.72|312.62|312.67|312.47|312.72|312.62|312.62|312.42|9
1591185600000|2020-06-03 12:00:00|312.62|312.42|312.72|312.52|312.77|312.57|312.62|312.42|13
1591185900000|2020-06-03 12:05:00|312.67|312.47|312.72|312.52|312.77|312.57|312.62|312.42|12
1591186200000|2020-06-03 12:10:00|312.77|312.57|312.92|312.72|312.92|312.72|312.77|312.57|13
1591186500000|2020-06-03 12:15:00|312.97|312.77|313.42|313.17|313.72|313.37|312.87|312.62|298
1591186800000|2020-06-03 12:20:00|313.47|313.22|313.42|313.22|313.52|313.32|313.27|313.07|6
1591187100000|2020-06-03 12:25:00|313.47|313.27|313.37|313.17|313.47|313.27|313.37|313.17|6
1591187400000|2020-06-03 12:30:00|313.42|313.22|313.42|313.17|313.47|313.27|313.37|313.17|7
1591187700000|2020-06-03 12:35:00|313.37|313.22|313.37|313.17|313.42|313.27|313.37|313.17|3
1591188000000|2020-06-03 12:40:00|313.42|313.12|313.32|313.12|313.47|313.27|313.32|313.12|4
1591188300000|2020-06-03 12:45:00|313.37|313.07|313.27|313.02|313.37|313.17|313.22|313.02|4
1591188600000|2020-06-03 12:50:00|313.32|313.07|313.57|313.32|313.57|313.32|313.27|313.07|5
1591188900000|2020-06-03 12:55:00|313.52|313.37|313.37|313.12|313.67|313.52|313.27|313.12|33
1591189200000|2020-06-03 13:00:00|313.32|313.07|313.32|313.12|313.37|313.17|313.27|313.07|6
1591189500000|2020-06-03 13:05:00|313.27|313.07|313.52|313.32|313.52|313.32|313.17|313.02|14
1591189800000|2020-06-03 13:10:00|313.42|313.27|313.47|313.27|313.52|313.37|313.42|313.22|13
1591190100000|2020-06-03 13:15:00|313.52|313.32|313.57|313.37|313.57|313.37|313.47|313.22|8
1591190400000|2020-06-03 13:20:00|313.62|313.42|313.67|313.52|313.67|313.52|313.52|313.27|13
1591190700000|2020-06-03 13:25:00|313.72|313.57|313.67|313.37|313.72|313.57|313.57|313.32|14
1591191000000|2020-06-03 13:30:00|313.52|313.42|313.87|313.62|314.02|313.87|313.47|313.27|36
1591191300000|2020-06-03 13:35:00|313.92|313.67|313.67|313.42|313.92|313.72|313.47|313.22|70
1591191600000|2020-06-03 13:40:00|313.62|313.47|313.82|313.52|313.82|313.62|313.62|313.37|18
1591191900000|2020-06-03 13:45:00|313.77|313.57|313.67|313.47|313.82|313.57|313.57|313.37|23
1591192200000|2020-06-03 13:50:00|313.72|313.52|313.57|313.37|314.02|313.82|313.52|313.32|35
1591192500000|2020-06-03 13:55:00|313.67|313.32|313.82|313.47|313.92|313.67|313.52|313.32|62
1591192800000|2020-06-03 14:00:00|313.72|313.52|314.02|313.87|314.07|313.92|313.67|313.42|67
1591193100000|2020-06-03 14:05:00|313.97|313.77|313.97|313.77|313.97|313.82|313.87|313.67|41
1591193400000|2020-06-03 14:10:00|314.02|313.82|313.87|313.72|314.12|313.92|313.87|313.72|43
1591193700000|2020-06-03 14:15:00|313.92|313.67|314.32|314.07|314.32|314.12|313.87|313.67|70
1591194000000|2020-06-03 14:20:00|314.27|314.02|314.67|314.47|314.67|314.47|314.17|313.97|60
1591194300000|2020-06-03 14:25:00|314.62|314.52|314.72|314.47|314.72|314.57|314.62|314.32|14
1591194600000|2020-06-03 14:30:00|314.67|314.42|315.07|314.82|315.12|314.92|314.67|314.42|29
1591194900000|2020-06-03 14:35:00|315.12|314.87|315.12|314.92|315.22|315.02|315.02|314.82|19
1591195200000|2020-06-03 14:40:00|315.07|314.87|315.27|315.02|315.27|315.02|314.97|314.77|10
1591195500000|2020-06-03 14:45:00|315.22|314.97|315.22|315.02|315.27|315.07|315.17|314.92|9
1591195800000|2020-06-03 14:50:00|315.17|314.97|315.52|315.27|315.52|315.32|315.17|314.97|40
1591196100000|2020-06-03 14:55:00|315.57|315.32|315.42|315.12|315.57|315.37|315.12|314.82|43
1591196400000|2020-06-03 15:00:00|315.37|315.17|315.62|315.42|315.67|315.42|315.27|315.07|30
1591196700000|2020-06-03 15:05:00|315.67|315.47|315.77|315.52|315.77|315.57|315.57|315.42|16
1591197000000|2020-06-03 15:10:00|315.72|315.47|315.87|315.67|315.92|315.67|315.57|315.37|5
1591197300000|2020-06-03 15:15:00|315.82|315.62|315.97|315.77|316.02|315.82|315.82|315.57|23
1591197600000|2020-06-03 15:20:00|315.87|315.72|315.87|315.67|315.97|315.72|315.67|315.47|24
1591197900000|2020-06-03 15:25:00|315.82|315.62|315.27|314.97|315.82|315.62|314.92|314.42|217
1591198200000|2020-06-03 15:30:00|315.22|315.02|315.82|315.52|315.82|315.57|315.07|314.92|47
1591198500000|2020-06-03 15:35:00|315.77|315.47|315.57|315.42|315.77|315.47|315.52|315.27|12
1591198800000|2020-06-03 15:40:00|315.62|315.37|315.57|315.32|315.67|315.47|315.47|315.32|14
1591199100000|2020-06-03 15:45:00|315.52|315.27|315.57|315.27|315.67|315.47|315.52|315.22|22
1591199400000|2020-06-03 15:50:00|315.52|315.32|315.32|315.12|315.52|315.32|315.32|315.07|36
1591199700000|2020-06-03 15:55:00|315.37|315.17|315.47|315.22|315.52|315.32|315.37|315.17|6
1591200000000|2020-06-03 16:00:00|315.42|315.17|315.57|315.37|315.62|315.37|315.37|315.17|1
1591200300000|2020-06-03 16:05:00|315.62|315.42|315.57|315.37|315.92|315.67|315.57|315.32|80
1591200600000|2020-06-03 16:10:00|315.62|315.42|315.57|315.37|315.62|315.42|315.42|315.27|27
1591200900000|2020-06-03 16:15:00|315.62|315.42|315.52|315.27|315.62|315.42|315.42|315.22|11
1591201200000|2020-06-03 16:20:00|315.47|315.22|315.32|315.12|315.52|315.22|315.32|315.07|8
1591201500000|2020-06-03 16:25:00|315.27|315.17|315.32|315.17|315.32|315.17|315.27|315.07|11
1591201800000|2020-06-03 16:30:00|315.27|315.12|315.42|315.22|315.47|315.27|315.27|315.07|16
1591202100000|2020-06-03 16:35:00|315.37|315.27|315.47|315.27|315.47|315.32|315.32|315.17|17
1591202400000|2020-06-03 16:40:00|315.52|315.32|315.52|315.32|315.52|315.37|315.42|315.27|12
1591202700000|2020-06-03 16:45:00|315.47|315.27|315.52|315.27|315.52|315.32|315.42|315.22|18
1591203000000|2020-06-03 16:50:00|315.47|315.32|315.32|315.12|315.47|315.32|315.22|315.07|7
1591203300000|2020-06-03 16:55:00|315.37|315.17|315.27|315.07|315.37|315.17|315.27|315.07|0
1591203600000|2020-06-03 17:00:00|315.37|315.12|315.42|315.17|315.42|315.22|315.22|315.02|19
1591203900000|2020-06-03 17:05:00|315.47|315.22|315.42|315.17|315.47|315.22|315.32|315.12|0
1591204200000|2020-06-03 17:10:00|315.47|315.22|315.52|315.32|315.62|315.47|315.42|315.17|51
1591204500000|2020-06-03 17:15:00|315.47|315.37|315.62|315.42|315.62|315.47|315.42|315.22|28
1591204800000|2020-06-03 17:20:00|315.67|315.37|315.62|315.42|315.67|315.47|315.57|315.37|10
1591205100000|2020-06-03 17:25:00|315.57|315.37|315.57|315.37|315.57|315.37|315.52|315.32|1
1591205400000|2020-06-03 17:30:00|315.52|315.32|315.57|315.32|315.57|315.32|315.47|315.27|1
1591205700000|2020-06-03 17:35:00|315.52|315.27|315.42|315.22|315.57|315.27|315.32|315.17|14
1591206000000|2020-06-03 17:40:00|315.47|315.27|315.37|315.12|315.47|315.27|315.32|315.12|6
1591206300000|2020-06-03 17:45:00|315.32|315.07|315.07|314.92|315.37|315.07|315.07|314.92|4
1591206600000|2020-06-03 17:50:00|315.02|314.87|315.27|314.97|315.27|314.97|315.02|314.87|3
1591206900000|2020-06-03 17:55:00|315.32|315.02|315.37|315.12|315.42|315.22|315.27|315.02|4
1591207200000|2020-06-03 18:00:00|315.32|315.37|315.67|315.47|315.67|315.52|315.32|315.22|22
1591207500000|2020-06-03 18:05:00|315.62|315.32|315.52|315.32|315.62|315.32|315.42|315.22|8
1591207800000|2020-06-03 18:10:00|315.57|315.42|315.57|315.37|315.62|315.47|315.52|315.27|4
1591208100000|2020-06-03 18:15:00|315.47|315.32|315.62|315.37|315.62|315.42|315.47|315.27|6
1591208400000|2020-06-03 18:20:00|315.57|315.32|315.52|315.27|315.62|315.32|315.52|315.27|2
1591208700000|2020-06-03 18:25:00|315.57|315.22|315.67|315.47|315.67|315.47|315.37|315.22|17
1591209000000|2020-06-03 18:30:00|315.62|315.42|315.67|315.42|315.67|315.47|315.47|315.27|8
1591209300000|2020-06-03 18:35:00|315.72|315.47|315.67|315.42|315.72|315.52|315.62|315.42|2
1591209600000|2020-06-03 18:40:00|315.72|315.57|315.72|315.52|315.72|315.57|315.62|315.47|7
1591209900000|2020-06-03 18:45:00|315.67|315.47|315.67|315.42|315.72|315.52|315.62|315.42|1
1591210200000|2020-06-03 18:50:00|315.62|315.47|315.72|315.52|315.77|315.57|315.62|315.47|5
1591210500000|2020-06-03 18:55:00|315.67|315.47|315.67|315.52|315.77|315.57|315.67|315.47|12
1591210800000|2020-06-03 19:00:00|315.72|315.47|315.72|315.52|315.72|315.52|315.52|315.32|7
1591211100000|2020-06-03 19:05:00|315.77|315.57|315.77|315.52|315.82|315.67|315.72|315.52|6
1591211400000|2020-06-03 19:10:00|315.82|315.57|315.82|315.67|315.92|315.72|315.82|315.57|5
1591211700000|2020-06-03 19:15:00|315.87|315.72|316.12|315.67|316.12|315.82|315.77|315.62|21
1591212000000|2020-06-03 19:20:00|316.17|315.62|316.17|315.67|316.17|315.67|316.12|315.62|0
1591212300000|2020-06-03 19:25:00|316.12||316.17||316.17||316.12||0
1591212600000|2020-06-03 19:30:00|316.12||316.17||316.17||316.12||0
1591212900000|2020-06-03 19:35:00|316.12|315.72|316.17|315.87|316.17|315.87|316.02|315.72|2
1591213200000|2020-06-03 19:40:00|316.12|315.92|316.27|316.07|316.27|316.07|316.02|315.82|20
1591213500000|2020-06-03 19:45:00|316.22|315.97|316.32|316.12|316.37|316.17|316.02|315.87|31
1591213800000|2020-06-03 19:50:00|316.37|316.22|316.02|315.82|316.47|316.27|315.92|315.77|18
1591214100000|2020-06-03 19:55:00|316.07|315.87|315.97|315.77|316.07|315.87|315.87|315.72|11
1591214400000|2020-06-03 20:00:00|315.92|315.72|315.77|315.57|315.92|315.72|315.67|315.52|9
1591214700000|2020-06-03 20:05:00|315.72|315.52|315.77|315.62|315.77|315.62|315.62|315.47|34
1591215000000|2020-06-03 20:10:00|315.72|315.57|315.82|315.62|315.82|315.67|315.72|315.57|38
1591215300000|2020-06-03 20:15:00|315.77|315.57|315.77|315.62|315.77|315.62|315.77|315.57|4
1591215600000|2020-06-03 20:20:00|315.72|315.57|315.47|315.22|315.72|315.57|315.47|315.22|8
1591215900000|2020-06-03 20:25:00|315.42|315.12|315.27|315.02|315.42|315.17|315.27|315.02|7
1591216200000|2020-06-03 20:30:00|315.22|315.07|315.27|315.07|315.27|315.07|315.22|315.07|3
1591216500000|2020-06-03 20:35:00|315.22|314.97|315.17|314.97|315.22|314.97|315.12|314.97|5
1591216800000|2020-06-03 20:40:00|315.12|315.02|315.27|315.07|315.32|315.12|315.12|315.02|17
1591217100000|2020-06-03 20:45:00|315.32|315.02|315.47|315.17|315.72|315.42|315.22|315.02|168
1591217400000|2020-06-03 20:50:00|315.42|315.12|315.52|315.02|316.02|315.62|315.37|315.02|261
1591217700000|2020-06-03 20:55:00|315.57|315.37|315.37|314.97|316.02|315.62|315.27|314.92|38
1591218000000|2020-06-03 21:00:00|315.32|314.92|315.37|314.92|315.37|314.97|315.32|314.92|0
1591218300000|2020-06-03 21:05:00|315.87||315.92||315.97||315.87||0
1591218600000|2020-06-03 21:10:00|315.87|314.77|315.67|315.07|315.87|315.07|315.37|314.77|0
1591218900000|2020-06-03 21:15:00|315.77|315.17|315.67|315.07|315.77|315.17|315.67|315.07|0
1591220400000|2020-06-03 21:40:00|315.77|315.17|315.77|315.17|315.77|315.17|315.77|315.17|0
1591220700000|2020-06-03 21:45:00|315.67|315.07|315.67|315.07|315.67|315.07|315.67|315.07|0
1591221600000|2020-06-03 22:00:00|315.77|315.17|315.47|314.87|315.77|315.17|315.27|314.67|0
1591221900000|2020-06-03 22:05:00|315.37|314.77|315.37|314.77|315.37|314.77|315.27|314.67|0
1591222200000|2020-06-03 22:10:00|315.27|314.67|315.37|314.77|315.37|314.77|315.27|314.67|0
1591222500000|2020-06-03 22:15:00|315.47|314.87|315.37|314.77|315.47|314.87|315.37|314.77|0
1591223100000|2020-06-03 22:25:00|315.27|314.67|315.37|314.77|315.37|314.77|315.27|314.67|0
1591223400000|2020-06-03 22:30:00|315.47|314.87|315.47|314.87|315.57|314.97|315.37|314.77|0
1591223700000|2020-06-03 22:35:00|315.57|314.97|315.57|314.97|315.57|314.97|315.57|314.97|0
1591224000000|2020-06-03 22:40:00|315.47|314.87|315.47|314.87|315.57|314.97|315.47|314.87|0
1591224300000|2020-06-03 22:45:00|315.57|314.97|315.47|314.87|315.57|314.97|315.47|314.87|0
1591224600000|2020-06-03 22:50:00|315.57|314.97|315.67|315.07|315.67|315.07|315.47|314.87|0
1591224900000|2020-06-03 22:55:00|315.57|314.97|315.57|314.97|315.67|315.07|315.57|314.97|0
1591225200000|2020-06-03 23:00:00|315.67|315.07|315.97|315.37|316.07|315.47|315.57|314.97|0
1591225500000|2020-06-03 23:05:00|316.07|315.47|316.07|315.47|316.07|315.47|315.97|315.37|0
1591225800000|2020-06-03 23:10:00|316.17|315.57|316.07|315.47|316.17|315.57|316.07|315.47|0
1591226700000|2020-06-03 23:25:00|316.17|315.57|316.27|315.67|316.27|315.67|316.07|315.47|0
1591227300000|2020-06-03 23:35:00|316.37|315.77|316.57|315.97|316.67|316.07|316.27|315.67|0
1591227600000|2020-06-03 23:40:00|316.67|316.07|316.67|316.07|316.67|316.07|316.57|315.97|0
1591227900000|2020-06-03 23:45:00|316.57|315.97|316.57|315.97|316.67|316.07|316.47|315.87|0
1591228200000|2020-06-03 23:50:00|316.47|315.87|316.77|316.17|316.77|316.17|316.47|315.87|0
1591228500000|2020-06-03 23:55:00|316.67|316.07|316.67|316.07|316.77|316.17|316.67|316.07|0
1591228800000|2020-06-04 00:00:00|316.77|316.17|316.87|316.27|317.17|316.57|316.77|316.17|0
1591229100000|2020-06-04 00:05:00|316.77|316.17|316.77|316.17|316.87|316.27|316.67|316.07|0
1591229400000|2020-06-04 00:10:00|316.87|316.27|317.17|316.57|317.27|316.67|316.87|316.27|0
1591229700000|2020-06-04 00:15:00|317.07|316.47|316.77|316.17|317.17|316.57|316.77|316.17|0
1591230000000|2020-06-04 00:20:00|316.87|316.27|316.27|315.67|316.87|316.27|316.17|315.57|0
1591230300000|2020-06-04 00:25:00|316.17|315.57|316.07|315.47|316.17|315.57|315.97|315.37|0
1591230600000|2020-06-04 00:30:00|315.32|315.02|314.52|314.37|315.42|315.27|314.52|314.32|361
1591230900000|2020-06-04 00:35:00|314.47|314.32|314.67|314.42|314.67|314.47|314.42|314.27|143
1591231200000|2020-06-04 00:40:00|314.62|314.47|314.62|314.42|314.82|314.57|314.52|314.32|110
1591231500000|2020-06-04 00:45:00|314.57|314.37|313.77|313.57|314.57|314.37|313.72|313.52|335
1591231800000|2020-06-04 00:50:00|313.72|313.52|314.07|313.87|314.17|313.97|313.67|313.47|228
1591232100000|2020-06-04 00:55:00|314.12|313.92|314.87|314.62|315.07|314.87|314.12|313.92|383
1591232400000|2020-06-04 01:00:00|314.92|314.72|317.72|317.52|317.72|317.52|314.77|314.52|1162
1591232700000|2020-06-04 01:05:00|317.67|317.47|317.27|317.07|317.72|317.52|317.02|316.82|465
1591233000000|2020-06-04 01:10:00|317.32|317.12|318.22|318.02|318.37|318.17|317.12|316.92|558
1591233300000|2020-06-04 01:15:00|318.17|318.07|318.92|318.67|318.92|318.67|317.87|317.72|961
1591233600000|2020-06-04 01:20:00|318.87|318.62|318.27|318.07|318.87|318.62|317.87|317.67|564
1591233900000|2020-06-04 01:25:00|318.32|318.12|317.87|317.67|318.82|318.67|317.82|317.62|525
1591234200000|2020-06-04 01:30:00|317.82|317.72|317.67|317.47|318.07|317.92|317.57|317.42|367
1591234500000|2020-06-04 01:35:00|317.62|317.42|317.07|316.87|317.77|317.57|317.02|316.87|440
1591234800000|2020-06-04 01:40:00|317.02|316.92|316.42|316.22|317.42|317.27|316.42|316.22|531
1591235100000|2020-06-04 01:45:00|316.37|316.17|315.97|315.82|316.47|316.27|315.87|315.72|427
1591235400000|2020-06-04 01:50:00|315.92|315.77|315.87|315.67|316.22|316.02|315.82|315.67|342
1591235700000|2020-06-04 01:55:00|315.82|315.62|314.87|314.67|315.87|315.67|314.87|314.67|345
1591236000000|2020-06-04 02:00:00|314.82|314.72|313.67|313.47|314.92|314.72|313.47|313.32|422
1591236300000|2020-06-04 02:05:00|313.62|313.52|313.62|313.42|313.67|313.52|313.17|313.02|431
1591236600000|2020-06-04 02:10:00|313.57|313.47|313.77|313.62|314.17|313.97|313.57|313.47|197
1591236900000|2020-06-04 02:15:00|313.82|313.57|313.32|313.12|313.82|313.62|313.12|312.92|326
1591237200000|2020-06-04 02:20:00|313.27|313.07|313.02|312.82|313.37|313.22|312.77|312.62|291
1591237500000|2020-06-04 02:25:00|312.97|312.77|313.12|312.92|313.27|313.07|312.77|312.62|126
1591237800000|2020-06-04 02:30:00|313.07|312.97|312.32|312.12|313.07|312.97|312.27|312.12|395
1591238100000|2020-06-04 02:35:00|312.27|312.17|311.97|311.77|312.42|312.22|311.62|311.47|393
1591238400000|2020-06-04 02:40:00|311.92|311.72|312.02|311.82|312.17|311.97|311.82|311.67|201
1591238700000|2020-06-04 02:45:00|311.97|311.77|311.42|311.22|312.02|311.87|311.42|311.22|357
1591239000000|2020-06-04 02:50:00|311.37|311.27|311.17|311.02|311.62|311.47|311.17|311.02|179
1591239300000|2020-06-04 02:55:00|311.22|311.07|310.47|310.27|311.37|311.17|310.32|310.17|237
1591239600000|2020-06-04 03:00:00|310.42|310.32|310.37|310.17|310.62|310.42|310.02|309.87|353
1591239900000|2020-06-04 03:05:00|310.32|310.12|311.07|310.92|311.07|310.92|310.22|310.07|207
1591240200000|2020-06-04 03:10:00|311.12|310.87|311.47|311.27|311.62|311.47|311.07|310.87|150
1591240500000|2020-06-04 03:15:00|311.42|311.32|311.72|311.52|311.97|311.77|311.42|311.32|195
1591240800000|2020-06-04 03:20:00|311.77|311.57|311.72|311.52|311.92|311.77|311.52|311.37|135
1591241100000|2020-06-04 03:25:00|311.67|311.57|311.37|311.17|311.77|311.62|311.37|311.17|140
1591241400000|2020-06-04 03:30:00|311.32|311.22|311.17|311.02|311.37|311.22|311.02|310.82|235
1591241700000|2020-06-04 03:35:00|311.12|310.97|311.27|311.07|311.32|311.17|311.07|310.87|118
1591242000000|2020-06-04 03:40:00|311.22|311.12|311.17|310.97|311.37|311.17|311.12|310.92|106
1591242300000|2020-06-04 03:45:00|311.22|311.02|311.52|311.32|311.52|311.37|311.17|310.97|111
1591242600000|2020-06-04 03:50:00|311.57|311.37|311.72|311.52|311.72|311.57|311.52|311.32|83
1591242900000|2020-06-04 03:55:00|311.67|311.57|311.87|311.67|311.87|311.67|311.67|311.52|71
1591243200000|2020-06-04 04:00:00|311.82|311.62|311.92|311.72|311.97|311.82|311.62|311.42|127
1591243500000|2020-06-04 04:05:00|311.97|311.77|311.77|311.57|312.32|312.12|311.77|311.57|163
1591243800000|2020-06-04 04:10:00|311.72|311.52|311.67|311.47|311.92|311.72|311.62|311.42|59
1591244100000|2020-06-04 04:15:00|311.62|311.52|311.12|310.92|311.72|311.52|311.12|310.92|122
1591244400000|2020-06-04 04:20:00|311.17|310.97|311.47|311.27|311.62|311.42|311.07|310.87|66
1591244700000|2020-06-04 04:25:00|311.57|311.37|311.67|311.47|311.67|311.47|311.22|311.07|117
1591245000000|2020-06-04 04:30:00|311.72|311.52|312.42|312.22|312.42|312.22|311.72|311.52|169
1591245300000|2020-06-04 04:35:00|312.47|312.27|312.42|312.22|312.47|312.27|312.32|312.12|205
1591245600000|2020-06-04 04:40:00|312.47|312.27|312.37|312.17|312.52|312.32|312.27|312.12|65
1591245900000|2020-06-04 04:45:00|312.32|312.12|311.92|311.72|312.37|312.22|311.92|311.72|47
1591246200000|2020-06-04 04:50:00|311.97|311.77|311.92|311.72|312.12|311.97|311.92|311.72|45
1591246500000|2020-06-04 04:55:00|311.97|311.77|312.07|311.92|312.07|311.92|311.77|311.57|70
1591246800000|2020-06-04 05:00:00|312.12|311.97|312.72|312.52|312.72|312.52|312.12|311.97|207
1591247100000|2020-06-04 05:05:00|312.77|312.57|312.92|312.72|312.97|312.77|312.72|312.47|219
1591247400000|2020-06-04 05:10:00|312.87|312.67|312.97|312.77|313.17|312.97|312.72|312.57|208
1591247700000|2020-06-04 05:15:00|313.02|312.82|312.92|312.72|313.02|312.87|312.82|312.62|64
1591248000000|2020-06-04 05:20:00|312.97|312.82|312.77|312.62|312.97|312.82|312.72|312.57|124
1591248300000|2020-06-04 05:25:00|312.82|312.67|313.02|312.82|313.17|313.02|312.77|312.62|116
1591248600000|2020-06-04 05:30:00|312.97|312.87|312.52|312.37|313.02|312.87|312.47|312.32|243
1591248900000|2020-06-04 05:35:00|312.57|312.42|312.57|312.42|312.72|312.57|312.52|312.32|117
1591249200000|2020-06-04 05:40:00|312.62|312.47|312.62|312.42|312.72|312.52|312.47|312.32|86
1591249500000|2020-06-04 05:45:00|312.67|312.47|312.47|312.32|312.77|312.62|312.42|312.27|139
1591249800000|2020-06-04 05:50:00|312.42|312.27|312.57|312.37|312.77|312.57|312.42|312.27|101
1591250100000|2020-06-04 05:55:00|312.52|312.32|312.67|312.52|312.67|312.52|312.52|312.32|112
1591250400000|2020-06-04 06:00:00|312.72|312.57|313.02|312.87|313.07|312.92|312.72|312.57|190
1591250700000|2020-06-04 06:05:00|312.97|312.82|312.77|312.57|313.02|312.82|312.57|312.42|73
1591251000000|2020-06-04 06:10:00|312.72|312.52|312.57|312.42|312.82|312.62|312.57|312.42|148
1591251300000|2020-06-04 06:15:00|312.62|312.37|312.57|312.37|312.62|312.47|312.47|312.32|131
1591251600000|2020-06-04 06:20:00|312.62|312.42|312.47|312.32|312.67|312.52|312.42|312.27|141
1591251900000|2020-06-04 06:25:00|312.42|312.27|312.17|312.02|312.42|312.27|312.07|311.92|238
1591252200000|2020-06-04 06:30:00|312.12|311.97|312.12|311.97|312.27|312.12|312.07|311.92|94
1591252500000|2020-06-04 06:35:00|312.17|311.92|311.97|311.77|312.17|311.97|311.92|311.77|69
1591252800000|2020-06-04 06:40:00|311.92|311.72|311.97|311.77|312.07|311.92|311.87|311.67|73
1591253100000|2020-06-04 06:45:00|312.02|311.82|311.97|311.82|312.02|311.87|311.87|311.72|104
1591253400000|2020-06-04 06:50:00|312.02|311.87|312.07|311.87|312.12|311.97|311.97|311.82|116
1591253700000|2020-06-04 06:55:00|312.02|311.92|312.27|312.07|312.32|312.12|312.02|311.87|104
1591254000000|2020-06-04 07:00:00|312.22|312.02|312.22|312.07|312.27|312.12|312.17|312.02|181
1591254300000|2020-06-04 07:05:00|312.17|312.02|312.22|312.02|312.37|312.17|312.12|311.92|260
1591254600000|2020-06-04 07:10:00|312.17|311.97|312.32|312.12|312.42|312.22|311.92|311.77|469
1591254900000|2020-06-04 07:15:00|312.27|312.17|312.22|312.02|312.42|312.27|312.22|312.02|121
1591255200000|2020-06-04 07:20:00|312.17|311.87|311.77|311.62|312.17|312.02|311.67|311.47|230
1591255500000|2020-06-04 07:25:00|311.82|311.57|311.77|311.57|311.92|311.77|311.72|311.52|93
1591255800000|2020-06-04 07:30:00|311.72|311.52|311.67|311.47|311.77|311.62|311.62|311.42|140
1591256100000|2020-06-04 07:35:00|311.62|311.52|311.47|311.27|311.62|311.52|311.37|311.22|143
1591256400000|2020-06-04 07:40:00|311.37|311.32|311.17|310.97|311.42|311.32|311.07|310.92|163
1591256700000|2020-06-04 07:45:00|311.22|311.02|311.32|311.12|311.37|311.22|311.17|311.02|104
1591257000000|2020-06-04 07:50:00|311.37|311.17|311.47|311.32|311.52|311.32|311.27|311.12|72
1591257300000|2020-06-04 07:55:00|311.52|311.37|311.72|311.52|311.77|311.57|311.47|311.32|72
1591257600000|2020-06-04 08:00:00|311.67|311.57|311.82|311.62|311.87|311.72|311.62|311.47|196
1591257900000|2020-06-04 08:05:00|311.87|311.67|312.07|311.92|312.17|312.02|311.67|311.52|191
1591258200000|2020-06-04 08:10:00|312.12|311.97|312.22|312.02|312.32|312.12|312.07|311.97|174
1591258500000|2020-06-04 08:15:00|312.17|312.07|312.17|312.02|312.27|312.07|312.07|311.92|168
1591258800000|2020-06-04 08:20:00|312.12|311.97|312.42|312.22|312.42|312.27|312.12|311.92|156
1591259100000|2020-06-04 08:25:00|312.37|312.27|312.42|312.27|312.57|312.42|312.37|312.22|235
1591259400000|2020-06-04 08:30:00|312.47|312.32|312.77|312.62|312.77|312.62|312.42|312.27|174
1591259700000|2020-06-04 08:35:00|312.72|312.57|312.57|312.42|312.77|312.62|312.57|312.42|200
1591260000000|2020-06-04 08:40:00|312.67|312.52|312.47|312.32|312.72|312.57|312.42|312.27|210
1591260300000|2020-06-04 08:45:00|312.42|312.27|312.27|312.12|312.47|312.27|312.07|311.92|193
1591260600000|2020-06-04 08:50:00|312.32|312.17|312.32|312.12|312.47|312.27|312.17|312.02|419
1591260900000|2020-06-04 08:55:00|312.27|312.17|312.32|312.17|312.32|312.17|312.17|312.02|299
1591261200000|2020-06-04 09:00:00|312.27|312.12|312.42|312.27|312.57|312.42|312.22|312.07|621
1591261500000|2020-06-04 09:05:00|312.47|312.32|312.82|312.62|312.82|312.67|312.32|312.17|305
1591261800000|2020-06-04 09:10:00|312.77|312.67|312.77|312.62|312.92|312.72|312.72|312.57|75
1591262100000|2020-06-04 09:15:00|312.72|312.57|312.02|311.77|312.77|312.57|311.92|311.77|324
1591262400000|2020-06-04 09:20:00|312.27|311.67|312.17|311.57|312.37|311.77|312.17|311.57|0
1591262700000|2020-06-04 09:25:00|312.07|311.47|312.07|311.47|312.17|311.57|312.07|311.47|20
1591263300000|2020-06-04 09:35:00|312.17|311.57|312.07|311.47|312.17|311.57|311.97|311.37|0
1591263600000|2020-06-04 09:40:00|312.17|311.57|311.97|311.37|312.17|311.57|311.97|311.37|0
1591263900000|2020-06-04 09:45:00|311.87|311.27|311.87|311.27|311.87|311.27|311.87|311.27|0
1591264200000|2020-06-04 09:50:00|311.77|311.67|311.62|311.42|311.82|311.67|311.52|311.32|108
1591264500000|2020-06-04 09:55:00|311.67|311.47|311.77|311.62|311.87|311.72|311.52|311.37|117
1591264800000|2020-06-04 10:00:00|311.82|311.67|312.52|312.32|312.52|312.32|311.82|311.67|101
1591265100000|2020-06-04 10:05:00|312.62|312.37|312.32|312.12|312.62|312.47|312.27|312.02|87
1591265400000|2020-06-04 10:10:00|312.37|312.17|312.42|312.22|312.57|312.42|312.37|312.17|129
1591265700000|2020-06-04 10:15:00|312.37|312.17|312.72|312.57|312.72|312.57|312.37|312.12|71
1591266000000|2020-06-04 10:20:00|312.77|312.62|312.82|312.67|312.87|312.72|312.72|312.52|92
1591266300000|2020-06-04 10:25:00|312.87|312.72|313.17|312.97|313.17|313.02|312.87|312.72|94
1591266600000|2020-06-04 10:30:00|313.12|312.92|313.32|313.17|313.42|313.27|313.12|312.92|118
1591266900000|2020-06-04 10:35:00|313.27|313.12|313.07|312.92|313.27|313.12|312.97|312.82|101
1591267200000|2020-06-04 10:40:00|313.12|312.97|313.12|312.92|313.27|313.07|313.02|312.87|112
1591267500000|2020-06-04 10:45:00|313.07|312.97|312.92|312.77|313.12|312.97|312.87|312.67|64
1591267800000|2020-06-04 10:50:00|312.97|312.82|313.02|312.87|313.02|312.87|312.82|312.67|106
1591268100000|2020-06-04 10:55:00|313.07|312.92|313.37|313.22|313.37|313.22|313.02|312.87|121
1591268400000|2020-06-04 11:00:00|313.42|313.27|313.42|313.27|313.47|313.32|313.37|313.17|98
1591268700000|2020-06-04 11:05:00|313.47|313.32|313.52|313.37|313.62|313.47|313.47|313.32|83
1591269000000|2020-06-04 11:10:00|313.57|313.42|313.47|313.22|313.57|313.42|313.42|313.22|110
1591269300000|2020-06-04 11:15:00|313.42|313.02|313.42|313.22|313.42|313.22|313.22|312.97|70
1591269600000|2020-06-04 11:20:00|313.37|313.27|313.47|313.22|313.47|313.32|313.27|313.12|89
1591269900000|2020-06-04 11:25:00|313.42|313.27|313.52|313.37|313.52|313.37|313.42|313.27|79
1591270200000|2020-06-04 11:30:00|313.57|313.42|313.47|313.32|313.67|313.47|313.47|313.32|39
1591270500000|2020-06-04 11:35:00|313.52|313.22|313.12|312.87|313.52|313.32|313.07|312.77|23
1591270800000|2020-06-04 11:40:00|313.07|312.82|313.12|312.67|313.17|312.92|313.02|312.67|10
1591271100000|2020-06-04 11:45:00|312.97|313.02|313.62|313.17|313.67|313.42|312.97|312.67|49
1591271400000|2020-06-04 11:50:00|313.57|313.22|313.97|313.42|313.97|313.42|313.47|313.17|15
1591271700000|2020-06-04 11:55:00|314.02|313.47|314.37|314.12|314.42|314.22|314.02|313.47|106
1591272000000|2020-06-04 12:00:00|314.32|314.17|314.27|314.02|314.42|314.27|314.12|313.97|30
1591272300000|2020-06-04 12:05:00|314.32|314.07|314.17|313.97|314.42|314.17|314.12|313.92|27
1591272600000|2020-06-04 12:10:00|314.12|313.87|313.97|313.72|314.12|313.92|313.87|313.62|6
1591272900000|2020-06-04 12:15:00|313.92|313.77|313.77|313.52|313.92|313.77|313.72|313.47|13
1591273200000|2020-06-04 12:20:00|313.72|313.47|313.67|313.47|313.72|313.52|313.57|313.37|19
1591273500000|2020-06-04 12:25:00|313.62|313.52|313.47|313.27|313.62|313.52|313.37|313.17|8
1591273800000|2020-06-04 12:30:00|313.52|313.22|312.62|312.42|313.57|313.37|312.62|312.42|80
1591274100000|2020-06-04 12:35:00|312.67|312.47|312.62|312.37|312.72|312.52|312.62|312.37|25
1591274400000|2020-06-04 12:40:00|312.57|312.47|312.02|311.82|312.62|312.47|311.87|311.67|84
1591274700000|2020-06-04 12:45:00|312.07|311.87|312.27|312.07|312.37|312.22|312.07|311.82|42
1591275000000|2020-06-04 12:50:00|312.32|312.12|312.22|312.02|312.37|312.17|312.12|311.97|15
1591275300000|2020-06-04 12:55:00|312.27|312.07|312.37|312.17|312.52|312.32|312.27|312.02|25
1591275600000|2020-06-04 13:00:00|312.32|312.12|312.42|312.22|312.42|312.22|312.27|312.02|15
1591275900000|2020-06-04 13:05:00|312.47|312.27|312.52|312.32|312.57|312.42|312.42|312.22|20
1591276200000|2020-06-04 13:10:00|312.57|312.37|312.72|312.52|312.72|312.52|312.42|312.22|23
1591276500000|2020-06-04 13:15:00|312.77|312.57|312.87|312.67|312.87|312.72|312.72|312.57|25
1591276800000|2020-06-04 13:20:00|312.92|312.72|312.82|312.62|313.07|312.92|312.77|312.57|72
1591277100000|2020-06-04 13:25:00|312.77|312.57|312.67|312.47|312.82|312.62|312.62|312.42|78
1591277400000|2020-06-04 13:30:00|312.62|312.52|312.52|312.32|312.87|312.67|312.47|312.27|108
1591277700000|2020-06-04 13:35:00|312.57|312.27|312.57|312.37|312.72|312.57|312.42|312.22|42
1591278000000|2020-06-04 13:40:00|312.52|312.32|312.72|312.57|312.72|312.57|312.47|312.27|46
1591278300000|2020-06-04 13:45:00|312.77|312.62|312.82|312.62|312.87|312.67|312.52|312.27|25
1591278600000|2020-06-04 13:50:00|312.87|312.57|313.22|312.97|313.27|313.02|312.87|312.52|115
1591278900000|2020-06-04 13:55:00|313.17|313.02|313.02|312.77|313.37|313.17|313.02|312.72|64
1591279200000|2020-06-04 14:00:00|313.07|312.82|313.02|312.77|313.32|313.12|312.97|312.77|20
1591279500000|2020-06-04 14:05:00|313.12|312.82|313.27|312.97|313.27|312.97|312.67|312.47|26
1591279800000|2020-06-04 14:10:00|313.22|312.92|312.77|312.62|313.22|312.92|312.77|312.57|46
1591280100000|2020-06-04 14:15:00|312.87|312.67|313.12|312.92|313.17|312.97|312.87|312.67|63
1591280400000|2020-06-04 14:20:00|313.17|312.97|313.07|312.87|313.22|313.02|312.92|312.72|38
1591280700000|2020-06-04 14:25:00|313.02|312.82|313.27|313.02|313.27|313.07|312.97|312.72|12
1591281000000|2020-06-04 14:30:00|313.32|313.07|313.82|313.57|313.82|313.62|313.27|313.07|50
1591281300000|2020-06-04 14:35:00|313.77|313.62|313.92|313.72|313.92|313.72|313.72|313.52|10
1591281600000|2020-06-04 14:40:00|313.97|313.82|313.92|313.67|314.12|313.87|313.82|313.62|17
1591281900000|2020-06-04 14:45:00|313.97|313.72|314.22|313.97|314.22|313.97|313.82|313.62|2
1591282200000|2020-06-04 14:50:00|314.12|313.92|314.27|313.97|314.27|313.97|314.07|313.82|1
1591282500000|2020-06-04 14:55:00|314.32|314.02|314.37|314.22|314.52|314.27|314.22|313.97|19
1591282800000|2020-06-04 15:00:00|314.42|314.17|314.37|314.17|314.47|314.17|314.22|314.07|11
1591283100000|2020-06-04 15:05:00|314.42|314.22|314.07|313.87|314.47|314.27|314.07|313.87|22
1591283400000|2020-06-04 15:10:00|314.02|313.82|313.82|313.57|314.07|313.82|313.57|313.32|11
1591283700000|2020-06-04 15:15:00|313.87|313.62|313.22|312.97|313.87|313.67|313.22|312.97|37
1591284000000|2020-06-04 15:20:00|313.17|313.02|313.22|313.02|313.47|313.22|313.17|313.02|19
1591284300000|2020-06-04 15:25:00|313.17|312.97|313.32|313.12|313.42|313.22|312.87|312.62|19
1591284600000|2020-06-04 15:30:00|313.42|313.07|313.42|313.17|313.42|313.17|313.22|312.92|2
1591284900000|2020-06-04 15:35:00|313.37|313.12|313.57|313.32|313.57|313.32|313.32|313.07|13
1591285200000|2020-06-04 15:40:00|313.62|313.37|313.37|313.12|313.62|313.37|313.32|313.07|1
1591285500000|2020-06-04 15:45:00|313.42|313.17|313.27|313.02|313.52|313.27|313.27|313.02|1
1591285800000|2020-06-04 15:50:00|313.32|313.07|313.47|313.17|313.47|313.17|313.27|313.02|1
1591286100000|2020-06-04 15:55:00|313.52|313.27|313.47|313.27|313.52|313.27|313.42|313.17|9
1591286400000|2020-06-04 16:00:00|313.52|313.22|313.37|313.12|313.52|313.27|313.37|313.12|1
1591286700000|2020-06-04 16:05:00|313.42|313.17|313.47|313.22|313.57|313.32|313.42|313.17|1
1591287000000|2020-06-04 16:10:00|313.32|313.17|313.42|313.12|313.42|313.17|313.32|313.12|2
1591287300000|2020-06-04 16:15:00|313.37|313.07|313.57|313.32|313.57|313.32|313.37|313.02|6
1591287600000|2020-06-04 16:20:00|313.67|313.37|313.77|313.52|313.77|313.57|313.67|313.37|10
1591287900000|2020-06-04 16:25:00|313.72|313.47|313.57|313.32|313.72|313.47|313.57|313.27|2
1591288200000|2020-06-04 16:30:00|313.52|313.27|313.17|312.87|313.52|313.27|312.97|312.62|4
1591288500000|2020-06-04 16:35:00|313.12|312.92|313.12|312.87|313.12|312.92|313.07|312.87|3
1591288800000|2020-06-04 16:40:00|313.07|312.82|312.92|312.67|313.12|312.92|312.92|312.67|5
1591289100000|2020-06-04 16:45:00|312.87|312.62|312.77|312.52|312.92|312.62|312.77|312.52|0
1591289400000|2020-06-04 16:50:00|312.82|312.62|312.92|312.67|312.97|312.77|312.82|312.57|15
1591289700000|2020-06-04 16:55:00|312.87|312.72|312.77|312.47|312.92|312.72|312.57|312.32|13
1591290000000|2020-06-04 17:00:00|312.82|312.52|312.82|312.52|312.82|312.62|312.82|312.47|0
1591290300000|2020-06-04 17:05:00|312.92|312.57|312.92|312.72|312.92|312.72|312.92|312.57|3
1591290600000|2020-06-04 17:10:00||312.67||312.72||312.77||312.67|2
1591290900000|2020-06-04 17:15:00||312.77||312.67||312.77||312.62|1
1591291200000|2020-06-04 17:20:00||312.62||312.62||312.72||312.62|0
1591291800000|2020-06-04 17:30:00||312.67||312.77||312.77||312.67|1
1591292100000|2020-06-04 17:35:00|312.97|312.72|312.92|312.62|312.97|312.72|312.92|312.57|10
1591292400000|2020-06-04 17:40:00|313.02|312.67|313.22|312.72|313.22|312.72|313.02|312.67|14
1591292700000|2020-06-04 17:45:00|313.17|312.77|313.07|312.82|313.17|312.87|313.07|312.72|6
1591293000000|2020-06-04 17:50:00|313.02||313.02||313.02||313.02||0
1591293300000|2020-06-04 17:55:00|312.97|312.77|312.92|312.67|312.97|312.77|312.92|312.67|6
1591293600000|2020-06-04 18:00:00|312.87|312.72|313.02|312.82|313.07|312.87|312.82|312.57|9
1591293900000|2020-06-04 18:05:00|312.97|312.77|313.02|312.77|313.02|312.77|312.92|312.72|6
1591294200000|2020-06-04 18:10:00|313.12|312.72|313.17|312.97|313.17|312.97|313.12|312.72|6
1591294500000|2020-06-04 18:15:00|313.22|312.92|313.22|312.97|313.22|313.02|313.22|312.92|1
1591294800000|2020-06-04 18:20:00||313.02||312.97||313.02||312.97|0
1591295100000|2020-06-04 18:25:00||312.92||312.97||312.97||312.92|1
1591295400000|2020-06-04 18:30:00|313.32|313.02|313.02|312.67|313.32|313.07|313.02|312.67|2
1591295700000|2020-06-04 18:35:00||312.72||312.77||312.77||312.72|0
1591296000000|2020-06-04 18:40:00||312.72||312.72||312.72||312.67|1
1591296300000|2020-06-04 18:45:00|312.97|312.67|312.92|312.67|312.97|312.77|312.87|312.62|2
1591296600000|2020-06-04 18:50:00|312.87|312.62|312.92|312.67|312.92|312.72|312.72|312.42|6
1591296900000|2020-06-04 18:55:00|312.87|312.62|312.37|312.12|312.87|312.62|312.37|312.12|4
1591297200000|2020-06-04 19:00:00|312.42|312.17|312.52|312.32|312.62|312.37|312.42|312.17|11
1591297500000|2020-06-04 19:05:00|312.57|312.27|312.02|311.82|312.57|312.27|312.02|311.82|26
1591297800000|2020-06-04 19:10:00|312.07|311.87|311.97|311.72|312.12|311.92|311.92|311.72|19
1591298100000|2020-06-04 19:15:00|311.92|311.77|312.32|312.07|312.32|312.12|311.67|311.47|34
1591298400000|2020-06-04 19:20:00|312.17|312.02|312.17|311.97|312.32|312.07|312.17|311.97|11
1591298700000|2020-06-04 19:25:00|312.22|312.02|312.32|312.12|312.32|312.12|312.22|311.97|16
1591299000000|2020-06-04 19:30:00|312.37|312.07|312.67|312.42|312.67|312.42|312.32|312.07|7
1591299300000|2020-06-04 19:35:00|312.62|312.37|312.57|312.32|312.67|312.42|312.52|312.32|0
1591299600000|2020-06-04 19:40:00|312.52|312.27|312.52|312.27|312.67|312.52|312.42|312.22|3
1591299900000|2020-06-04 19:45:00|312.57|312.32|312.82|312.57|312.82|312.57|312.57|312.32|3
1591300200000|2020-06-04 19:50:00|312.92|312.62|312.77|312.47|312.92|312.62|312.52|312.22|4
1591300500000|2020-06-04 19:55:00|312.82|312.52|313.02|312.82|313.22|312.97|312.82|312.52|11
1591300800000|2020-06-04 20:00:00|313.12|312.87|312.67|312.47|313.12|312.92|312.67|312.42|15
1591301100000|2020-06-04 20:05:00|312.72|312.52|312.82|312.62|312.82|312.62|312.67|312.47|9
1591301400000|2020-06-04 20:10:00|312.87|312.67|312.77|312.57|312.87|312.67|312.72|312.57|6
1591301700000|2020-06-04 20:15:00||312.62||312.57||312.62||312.57|0
1591302000000|2020-06-04 20:20:00|312.72|312.52|312.72|312.52|312.72|312.57|312.67|312.52|4
1591302300000|2020-06-04 20:25:00|312.77|312.57|312.87|312.62|312.87|312.62|312.77|312.57|1
1591302600000|2020-06-04 20:30:00|312.92|312.67|312.92|312.72|312.92|312.72|312.92|312.67|0
1591302900000|2020-06-04 20:35:00|312.97|312.77|313.07|312.87|313.07|312.87|312.97|312.77|0
1591303200000|2020-06-04 20:40:00|313.12|312.92|313.27|313.07|313.47|313.17|313.12|312.92|25
1591303500000|2020-06-04 20:45:00|313.32|313.12|313.37|312.87|313.47|313.17|312.92|312.62|32
1591303800000|2020-06-04 20:50:00|313.02|312.82|313.07|312.67|313.37|312.87|312.92|312.62|11
1591304100000|2020-06-04 20:55:00|313.02|312.52|312.52|311.87|313.02|312.72|312.22|311.87|19
1591304400000|2020-06-04 21:00:00|312.67|311.97|313.27|312.02|313.27|312.47|312.67|311.97|1
1591305000000|2020-06-04 21:10:00|313.37|312.07|312.97|312.37|313.37|312.77|312.97|312.02|0
1591305600000|2020-06-04 21:20:00|312.87|312.27|312.97|312.37|312.97|312.37|312.87|312.27|0
1591305900000|2020-06-04 21:25:00|312.87|312.27|312.87|312.27|312.87|312.27|312.87|312.27|0
1591308000000|2020-06-04 22:00:00|312.97|312.37|312.97|312.37|312.97|312.37|312.87|312.27|0
1591308300000|2020-06-04 22:05:00|312.87|312.27|312.87|312.27|312.97|312.37|312.87|312.27|0
1591309200000|2020-06-04 22:20:00|312.77|312.17|312.97|312.37|312.97|312.37|312.77|312.17|0
1591309500000|2020-06-04 22:25:00|312.87|312.27|313.07|312.47|313.07|312.47|312.87|312.27|0
1591309800000|2020-06-04 22:30:00|312.97|312.37|313.17|312.57|313.17|312.57|312.97|312.37|0
1591310100000|2020-06-04 22:35:00|313.07|312.47|313.07|312.47|313.17|312.57|313.07|312.47|0
1591310400000|2020-06-04 22:40:00|313.17|312.57|313.07|312.47|313.17|312.57|313.07|312.47|0
1591310700000|2020-06-04 22:45:00|312.97|312.37|313.07|312.47|313.07|312.47|312.97|312.37|0
1591311000000|2020-06-04 22:50:00|312.97|312.37|312.97|312.37|312.97|312.37|312.87|312.27|0
1591311300000|2020-06-04 22:55:00|312.87|312.27|312.77|312.17|312.97|312.37|312.77|312.17|0
1591311600000|2020-06-04 23:00:00|312.87|312.27|312.77|312.17|312.87|312.27|312.77|312.17|0
1591311900000|2020-06-04 23:05:00|312.67|312.07|312.77|312.17|312.77|312.17|312.67|312.07|0
1591312200000|2020-06-04 23:10:00|312.67|312.07|312.77|312.17|312.77|312.17|312.67|312.07|0
1591312500000|2020-06-04 23:15:00|312.87|312.27|312.87|312.27|312.87|312.27|312.77|312.17|0
1591313100000|2020-06-04 23:25:00|312.97|312.37|312.97|312.37|312.97|312.37|312.87|312.27|0
1591313400000|2020-06-04 23:30:00|312.87|312.27|313.07|312.47|313.07|312.47|312.87|312.27|0
1591313700000|2020-06-04 23:35:00|312.97|312.37|312.97|312.37|313.07|312.47|312.87|312.27|0
1591314000000|2020-06-04 23:40:00|312.87|312.27|312.97|312.37|312.97|312.37|312.87|312.27|0
1591314300000|2020-06-04 23:45:00|312.87|312.27|312.77|312.17|312.97|312.37|312.67|312.07|0
1591314600000|2020-06-04 23:50:00|312.67|312.07|312.77|312.17|312.77|312.17|312.67|312.07|0
1591314900000|2020-06-04 23:55:00|312.67|312.07|312.67|312.07|312.77|312.17|312.67|312.07|0
1591315200000|2020-06-05 00:00:00|312.77|312.17|312.77|312.17|312.87|312.27|312.57|311.97|0
1591315500000|2020-06-05 00:05:00|312.87|312.27|312.97|312.37|313.07|312.47|312.77|312.17|0
1591315800000|2020-06-05 00:10:00|313.07|312.47|313.07|312.47|313.07|312.47|312.97|312.37|0
1591316100000|2020-06-05 00:15:00|312.97|312.37|312.97|312.37|313.07|312.47|312.97|312.37|0
1591316400000|2020-06-05 00:20:00|312.87|312.27|312.47|311.87|312.97|312.37|312.37|311.77|0
1591316700000|2020-06-05 00:25:00|312.57|311.97|312.47|311.87|312.57|311.97|312.37|311.77|0
1591317000000|2020-06-05 00:30:00|312.12|311.57|312.12|311.97|312.32|312.17|311.67|311.52|207
1591317300000|2020-06-05 00:35:00|312.17|312.02|312.42|312.17|312.57|312.32|312.07|311.92|70
1591317600000|2020-06-05 00:40:00|312.52|312.22|313.07|312.82|313.07|312.82|312.52|312.22|80
1591317900000|2020-06-05 00:45:00|313.12|312.87|313.22|312.97|313.37|313.17|312.72|312.47|102
1591318200000|2020-06-05 00:50:00|313.27|313.07|312.97|312.77|313.32|313.12|312.77|312.57|50
1591318500000|2020-06-05 00:55:00|313.02|312.82|313.42|313.17|313.77|313.57|312.87|312.72|117
1591318800000|2020-06-05 01:00:00|313.37|313.27|313.42|313.22|313.87|313.67|313.02|312.87|525
1591319100000|2020-06-05 01:05:00|313.37|313.27|312.97|312.77|313.37|313.27|312.62|312.47|315
1591319400000|2020-06-05 01:10:00|313.02|312.82|312.97|312.72|313.52|313.32|312.57|312.42|352
1591319700000|2020-06-05 01:15:00|313.02|312.77|313.17|312.97|313.32|313.12|312.82|312.67|222
1591320000000|2020-06-05 01:20:00|313.12|313.02|313.87|313.67|314.02|313.87|312.97|312.82|265
1591320300000|2020-06-05 01:25:00|313.92|313.72|313.92|313.72|314.02|313.87|313.72|313.52|210
1591320600000|2020-06-05 01:30:00|314.02|313.77|313.77|313.57|314.27|314.12|313.62|313.42|397
1591320900000|2020-06-05 01:35:00|313.82|313.62|313.27|313.07|313.87|313.72|313.17|312.97|142
1591321200000|2020-06-05 01:40:00|313.22|313.12|312.97|312.77|313.42|313.27|312.87|312.72|133
1591321500000|2020-06-05 01:45:00|312.92|312.82|312.87|312.67|313.12|312.92|312.47|312.32|270
1591321800000|2020-06-05 01:50:00|312.82|312.62|313.07|312.92|313.17|313.02|312.62|312.47|126
1591322100000|2020-06-05 01:55:00|313.12|312.97|313.22|313.07|313.52|313.27|313.12|312.92|111
1591322400000|2020-06-05 02:00:00|313.27|313.12|313.42|313.22|313.52|313.37|313.17|312.97|145
1591322700000|2020-06-05 02:05:00|313.47|313.27|313.57|313.37|313.77|313.62|313.42|313.22|94
1591323000000|2020-06-05 02:10:00|313.62|313.42|313.77|313.57|313.77|313.62|313.52|313.32|72
1591323300000|2020-06-05 02:15:00|313.82|313.62|313.92|313.77|314.02|313.82|313.62|313.42|155
1591323600000|2020-06-05 02:20:00|313.97|313.82|314.07|313.87|314.12|313.92|313.92|313.77|95
1591323900000|2020-06-05 02:25:00|314.02|313.92|313.87|313.67|314.12|313.97|313.82|313.62|106
1591324200000|2020-06-05 02:30:00|313.82|313.72|314.27|314.12|314.37|314.22|313.77|313.62|174
1591324500000|2020-06-05 02:35:00|314.32|314.17|314.32|314.12|314.42|314.22|314.17|314.02|135
1591324800000|2020-06-05 02:40:00|314.27|314.17|314.42|314.22|314.52|314.37|314.27|314.12|115
1591325100000|2020-06-05 02:45:00|314.37|314.27|314.62|314.47|314.67|314.47|314.32|314.12|99
1591325400000|2020-06-05 02:50:00|314.57|314.42|314.82|314.67|314.87|314.67|314.47|314.32|184
1591325700000|2020-06-05 02:55:00|314.77|314.62|314.72|314.52|314.87|314.67|314.62|314.42|90
1591326000000|2020-06-05 03:00:00|314.67|314.57|314.92|314.72|315.02|314.82|314.67|314.47|141
1591326300000|2020-06-05 03:05:00|314.97|314.77|315.12|314.92|315.17|314.97|314.87|314.72|82
1591326600000|2020-06-05 03:10:00|315.17|314.97|315.32|315.12|315.32|315.12|314.97|314.82|96
1591326900000|2020-06-05 03:15:00|315.27|315.17|314.87|314.62|315.37|315.17|314.77|314.57|150
1591327200000|2020-06-05 03:20:00|314.72|314.57|314.67|314.47|314.87|314.72|314.57|314.42|134
1591327500000|2020-06-05 03:25:00|314.62|314.42|314.57|314.37|314.82|314.62|314.52|314.32|126
1591327800000|2020-06-05 03:30:00|314.62|314.42|314.52|314.32|314.72|314.52|314.42|314.27|86
1591328100000|2020-06-05 03:35:00|314.47|314.27|314.62|314.42|314.82|314.62|314.42|314.27|124
1591328400000|2020-06-05 03:40:00|314.57|314.37|314.22|314.02|314.62|314.42|314.17|313.97|82
1591328700000|2020-06-05 03:45:00|314.27|314.07|314.27|314.12|314.32|314.12|314.07|313.92|95
1591329000000|2020-06-05 03:50:00|314.32|314.17|314.57|314.37|314.57|314.42|314.32|314.12|128
1591329300000|2020-06-05 03:55:00|314.62|314.42|314.72|314.52|314.72|314.52|314.47|314.32|100
1591329600000|2020-06-05 04:00:00|314.77|314.57|315.02|314.82|315.02|314.87|314.72|314.52|74
1591329900000|2020-06-05 04:05:00|314.97|314.87|314.87|314.67|315.17|315.02|314.82|314.67|58
1591330200000|2020-06-05 04:10:00|314.82|314.62|315.02|314.82|315.02|314.87|314.77|314.62|69
1591330500000|2020-06-05 04:15:00|314.97|314.77|315.12|314.97|315.17|315.02|314.97|314.77|21
1591330800000|2020-06-05 04:20:00|315.17|314.92|315.12|314.97|315.27|315.07|315.07|314.92|57
1591331100000|2020-06-05 04:25:00|315.17|315.02|315.47|315.32|315.57|315.37|315.17|314.97|91
1591331400000|2020-06-05 04:30:00|315.52|315.37|315.32|315.17|315.52|315.37|315.32|315.17|68
1591331700000|2020-06-05 04:35:00|315.27|315.12|315.37|315.22|315.42|315.27|315.27|315.12|25
1591332000000|2020-06-05 04:40:00|315.32|315.17|315.22|315.02|315.42|315.27|315.17|315.02|37
1591332300000|2020-06-05 04:45:00|315.17|315.07|315.27|315.07|315.27|315.12|315.07|314.92|106
1591332600000|2020-06-05 04:50:00|315.32|315.12|315.12|314.97|315.42|315.22|315.12|314.97|67
1591332900000|2020-06-05 04:55:00|315.17|314.92|314.62|314.42|315.17|315.02|314.32|314.12|259
1591333200000|2020-06-05 05:00:00|314.67|314.47|315.02|314.87|315.02|314.87|314.57|314.42|142
1591333500000|2020-06-05 05:05:00|315.07|314.92|314.92|314.72|315.22|315.07|314.92|314.72|99
1591333800000|2020-06-05 05:10:00|314.87|314.77|315.12|314.92|315.12|314.97|314.87|314.67|97
1591334100000|2020-06-05 05:15:00|315.07|314.87|314.92|314.72|315.12|314.97|314.82|314.67|92
1591334400000|2020-06-05 05:20:00|314.87|314.77|315.02|314.82|315.02|314.87|314.82|314.67|96
1591334700000|2020-06-05 05:25:00|314.97|314.87|315.07|314.87|315.12|314.97|314.92|314.72|69
1591335000000|2020-06-05 05:30:00|315.12|314.92|315.17|314.97|315.32|315.17|315.07|314.87|117
1591335300000|2020-06-05 05:35:00|315.12|314.92|314.87|314.67|315.22|315.07|314.82|314.67|100
1591335600000|2020-06-05 05:40:00|314.92|314.72|315.02|314.82|315.07|314.92|314.82|314.67|102
1591335900000|2020-06-05 05:45:00|314.97|314.87|315.67|315.52|315.67|315.52|314.97|314.87|147
1591336200000|2020-06-05 05:50:00|315.72|315.57|316.02|315.87|316.07|315.92|315.57|315.37|139
1591336500000|2020-06-05 05:55:00|316.07|315.92|316.12|315.92|316.22|316.07|316.02|315.87|93
1591336800000|2020-06-05 06:00:00|316.17|315.97|316.17|316.02|316.42|316.27|316.12|315.92|234
1591337100000|2020-06-05 06:05:00|316.22|316.07|316.17|315.97|316.27|316.12|316.12|315.97|68
1591337400000|2020-06-05 06:10:00|316.12|315.92|316.27|316.07|316.27|316.12|316.02|315.87|122
1591337700000|2020-06-05 06:15:00|316.22|316.12|316.47|316.27|316.52|316.37|316.22|316.07|198
1591338000000|2020-06-05 06:20:00|316.42|316.22|316.47|316.27|316.47|316.32|316.32|316.17|64
1591338300000|2020-06-05 06:25:00|316.42|316.32|316.42|316.22|316.47|316.32|316.37|316.22|62
1591338600000|2020-06-05 06:30:00|316.47|316.27|316.62|316.42|316.72|316.57|316.42|316.27|540
1591338900000|2020-06-05 06:35:00|316.67|316.47|316.42|316.22|316.67|316.52|316.37|316.22|107
1591339200000|2020-06-05 06:40:00|316.37|316.27|316.42|316.22|316.47|316.27|316.37|316.22|74
1591339500000|2020-06-05 06:45:00|316.37|316.27|316.42|316.22|316.42|316.27|316.37|316.17|120
1591339800000|2020-06-05 06:50:00|316.37|316.27|316.37|316.17|316.42|316.27|316.32|316.17|137
1591340100000|2020-06-05 06:55:00|316.32|316.22|316.27|316.12|316.37|316.22|316.22|316.07|93
1591340400000|2020-06-05 07:00:00|316.32|316.17|316.37|316.22|316.42|316.22|316.17|316.02|184
1591340700000|2020-06-05 07:05:00|316.32|316.17|316.37|316.22|316.42|316.27|316.27|316.12|158
1591341000000|2020-06-05 07:10:00|316.42|316.27|316.67|316.52|316.72|316.57|316.42|316.27|389
1591341300000|2020-06-05 07:15:00|316.72|316.57|316.82|316.67|316.92|316.72|316.67|316.52|291
1591341600000|2020-06-05 07:20:00|316.87|316.72|316.77|316.62|317.07|316.92|316.77|316.62|282
1591341900000|2020-06-05 07:25:00|316.82|316.67|316.77|316.57|316.97|316.77|316.67|316.52|146
1591342200000|2020-06-05 07:30:00|316.82|316.62|316.92|316.72|316.97|316.82|316.67|316.52|133
1591342500000|2020-06-05 07:35:00|316.97|316.77|316.92|316.72|317.12|316.97|316.87|316.67|150
1591342800000|2020-06-05 07:40:00|316.87|316.77|317.02|316.87|317.22|317.07|316.87|316.72|290
1591343100000|2020-06-05 07:45:00|317.07|316.92|317.12|316.97|317.22|317.07|316.97|316.82|161
1591343400000|2020-06-05 07:50:00|317.17|316.92|317.17|317.02|317.17|317.02|317.07|316.87|119
1591343700000|2020-06-05 07:55:00|317.22|317.07|317.32|317.17|317.37|317.22|317.22|317.07|157
1591344000000|2020-06-05 08:00:00|317.37|317.22|317.47|317.32|317.62|317.47|317.32|317.17|285
1591344300000|2020-06-05 08:05:00|317.52|317.37|317.17|316.97|317.57|317.42|317.07|316.92|210
1591344600000|2020-06-05 08:10:00|317.22|317.02|317.17|316.97|317.32|317.12|317.12|316.97|125
1591344900000|2020-06-05 08:15:00|317.12|317.02|317.17|317.02|317.22|317.07|317.07|316.92|107
1591345200000|2020-06-05 08:20:00|317.22|317.07|317.27|317.12|317.37|317.22|317.17|317.02|122
1591345500000|2020-06-05 08:25:00|317.32|317.17|317.52|317.32|317.57|317.37|317.32|317.12|109
1591345800000|2020-06-05 08:30:00|317.47|317.37|317.62|317.47|317.67|317.52|317.47|317.32|122
1591346100000|2020-06-05 08:35:00|317.67|317.52|317.72|317.57|317.77|317.62|317.57|317.42|187
1591346400000|2020-06-05 08:40:00|317.77|317.52|317.82|317.67|317.92|317.77|317.72|317.52|164
1591346700000|2020-06-05 08:45:00|317.87|317.72|317.62|317.47|317.92|317.77|317.62|317.47|140
1591347000000|2020-06-05 08:50:00|317.67|317.42|317.37|317.17|317.67|317.42|317.27|317.07|406
1591347300000|2020-06-05 08:55:00|317.42|317.22|317.47|317.32|317.47|317.32|317.37|317.17|242
1591347600000|2020-06-05 09:00:00|316.88|316.73|317.03|316.83|317.13|316.98|316.73|316.58|454
1591347900000|2020-06-05 09:05:00|317.13|316.88|317.13|316.98|317.23|317.03|316.93|316.78|282
1591348200000|2020-06-05 09:10:00|317.18|316.88|317.23|316.98|317.23|317.03|317.08|316.88|47
1591348500000|2020-06-05 09:15:00|317.18|317.03|316.73|316.53|317.18|317.03|316.68|316.48|327
1591348800000|2020-06-05 09:20:00|316.98|316.38|316.68|316.08|316.98|316.38|316.68|316.08|0
1591349100000|2020-06-05 09:25:00|316.58|315.98|316.58|315.98|316.58|315.98|316.48|315.88|19
1591349400000|2020-06-05 09:30:00|316.48|315.88|316.38|315.78|316.58|315.98|316.28|315.68|0
1591349700000|2020-06-05 09:35:00|316.48|315.88|316.58|315.98|316.58|315.98|316.38|315.78|0
1591350000000|2020-06-05 09:40:00|316.48|315.88|316.48|315.88|316.68|316.08|316.48|315.88|0
1591350300000|2020-06-05 09:45:00|316.58|315.98|316.68|316.08|316.68|316.08|316.58|315.98|0
1591350600000|2020-06-05 09:50:00|316.63|316.33|316.43|316.28|316.63|316.38|316.38|316.23|146
1591350900000|2020-06-05 09:55:00|316.38|316.23|316.28|316.13|316.43|316.23|316.28|316.03|295
1591351200000|2020-06-05 10:00:00|316.23|316.08|316.08|315.88|316.28|316.08|316.03|315.88|138
1591351500000|2020-06-05 10:05:00|315.98|315.78|316.08|315.88|316.43|316.18|315.83|315.68|76
1591351800000|2020-06-05 10:10:00|316.13|315.93|316.18|315.98|316.38|316.18|316.13|315.93|29
1591352100000|2020-06-05 10:15:00|316.23|316.03|315.73|315.48|316.23|316.03|315.73|315.48|44
1591352400000|2020-06-05 10:20:00|315.78|315.53|315.88|315.68|315.93|315.68|315.78|315.53|4
1591352700000|2020-06-05 10:25:00|315.93|315.73|315.88|315.63|315.93|315.73|315.78|315.63|3
1591353000000|2020-06-05 10:30:00|315.83|315.58|316.08|315.88|316.08|315.88|315.73|315.58|7
1591353300000|2020-06-05 10:35:00|316.03|315.83|315.98|315.73|316.03|315.83|315.98|315.73|4
1591353600000|2020-06-05 10:40:00|316.03|315.78|316.13|315.88|316.13|315.93|315.98|315.73|8
1591353900000|2020-06-05 10:45:00|316.18|315.93|316.18|315.93|316.28|316.08|316.08|315.88|14
1591354200000|2020-06-05 10:50:00|316.23|315.98|316.48|316.23|316.48|316.23|316.23|315.98|13
1591354500000|2020-06-05 10:55:00|316.53|316.28|316.43|316.23|316.53|316.33|316.43|316.23|18
1591354800000|2020-06-05 11:00:00|316.48|316.28|316.58|316.38|316.58|316.38|316.48|316.23|21
1591355100000|2020-06-05 11:05:00|316.63|316.43|316.63|316.43|316.68|316.48|316.58|316.43|13
1591355400000|2020-06-05 11:10:00|316.58|316.38|316.53|316.28|316.68|316.38|316.48|316.28|21
1591355700000|2020-06-05 11:15:00|316.58|316.38|316.63|316.43|316.63|316.43|316.48|316.28|9
1591356000000|2020-06-05 11:20:00|316.73|316.48|316.63|316.43|316.73|316.53|316.58|316.43|22
1591356300000|2020-06-05 11:25:00|316.68|316.48|316.78|316.63|316.88|316.63|316.63|316.48|27
1591356600000|2020-06-05 11:30:00|316.83|316.58|316.88|316.68|316.88|316.68|316.73|316.58|26
1591356900000|2020-06-05 11:35:00|316.83|316.63|316.83|316.68|316.88|316.68|316.78|316.63|7
1591357200000|2020-06-05 11:40:00|316.88|316.63|316.88|316.63|316.88|316.63|316.78|316.58|4
1591357500000|2020-06-05 11:45:00|316.83|316.68|316.93|316.73|316.93|316.73|316.83|316.68|12
1591357800000|2020-06-05 11:50:00|316.88|316.68|316.83|316.63|316.88|316.73|316.78|316.58|20
1591358100000|2020-06-05 11:55:00|316.88|316.68|316.83|316.63|316.93|316.78|316.78|316.58|114
1591358400000|2020-06-05 12:00:00|316.78|316.58|316.78|316.58|316.78|316.63|316.68|316.48|7
1591358700000|2020-06-05 12:05:00|316.83|316.63|316.68|316.43|316.88|316.68|316.63|316.43|5
1591359000000|2020-06-05 12:10:00|316.73|316.48|316.68|316.43|316.73|316.53|316.68|316.43|1
1591359300000|2020-06-05 12:15:00|316.63|316.38|316.58|316.38|316.63|316.38|316.53|316.38|3
1591359600000|2020-06-05 12:20:00|316.53|316.43|316.73|316.53|316.73|316.58|316.53|316.43|7
1591359900000|2020-06-05 12:25:00|316.83|316.58|316.73|316.33|316.83|316.63|316.73|316.33|13
1591360200000|2020-06-05 12:30:00|316.83|316.38|317.33|316.98|317.33|317.13|316.83|316.38|31
1591360500000|2020-06-05 12:35:00|317.38|317.03|318.03|317.83|318.08|317.83|317.38|317.03|80
1591360800000|2020-06-05 12:40:00|317.98|317.78|317.83|317.63|318.13|317.93|317.78|317.53|58
1591361100000|2020-06-05 12:45:00|317.88|317.68|317.73|317.53|318.13|317.93|317.73|317.53|23
1591361400000|2020-06-05 12:50:00|317.68|317.48|318.03|317.83|318.03|317.83|317.63|317.48|9
1591361700000|2020-06-05 12:55:00|318.08|317.88|318.08|317.88|318.08|317.88|317.88|317.58|8
1591362000000|2020-06-05 13:00:00|318.03|317.83|318.58|318.43|318.58|318.43|317.98|317.83|36
1591362300000|2020-06-05 13:05:00|318.63|318.48|319.28|319.08|319.33|319.13|318.63|318.43|71
1591362600000|2020-06-05 13:10:00|319.38|319.13|319.18|318.93|319.38|319.18|319.03|318.78|20
1591362900000|2020-06-05 13:15:00|319.23|318.98|319.43|319.23|319.43|319.23|319.23|318.98|16
1591363200000|2020-06-05 13:20:00|319.38|319.18|319.33|319.08|319.43|319.18|319.23|318.93|12
1591363500000|2020-06-05 13:25:00|319.28|319.13|319.03|318.83|319.38|319.13|318.98|318.73|14
1591363800000|2020-06-05 13:30:00|319.08|318.93|319.43|319.18|319.68|319.43|319.08|318.88|72
1591364100000|2020-06-05 13:35:00|319.38|319.23|319.58|319.33|319.78|319.53|319.33|319.13|31
1591364400000|2020-06-05 13:40:00|319.53|319.28|319.68|319.53|319.68|319.53|319.28|319.03|17
1591364700000|2020-06-05 13:45:00|319.63|319.48|319.08|318.83|319.63|319.53|319.03|318.78|10
1591365000000|2020-06-05 13:50:00|319.13|318.88|319.38|319.13|319.38|319.13|318.98|318.73|20
1591365300000|2020-06-05 13:55:00|319.33|319.03|318.83|318.63|319.33|319.03|318.63|318.43|42
1591365600000|2020-06-05 14:00:00|318.78|318.58|319.03|318.83|319.03|318.88|318.73|318.53|46
1591365900000|2020-06-05 14:05:00|319.08|318.88|319.03|318.83|319.18|318.98|318.98|318.83|20
1591366200000|2020-06-05 14:10:00|318.98|318.78|319.18|318.93|319.28|319.08|318.93|318.73|34
1591366500000|2020-06-05 14:15:00|319.13|318.88|318.88|318.68|319.13|318.88|318.83|318.63|23
1591366800000|2020-06-05 14:20:00|318.93|318.73|318.93|318.68|318.98|318.73|318.78|318.53|2
1591367100000|2020-06-05 14:25:00|318.98|318.73|318.88|318.68|319.08|318.88|318.78|318.53|96
1591367400000|2020-06-05 14:30:00|318.93|318.73|318.88|318.68|318.98|318.78|318.78|318.63|20
1591367700000|2020-06-05 14:35:00|318.83|318.63|319.03|318.73|319.08|318.88|318.83|318.63|6
1591368000000|2020-06-05 14:40:00|318.98|318.78|318.98|318.73|319.08|318.88|318.88|318.63|7
1591368300000|2020-06-05 14:45:00||318.78||318.78||318.83||318.73|0
1591368600000|2020-06-05 14:50:00|318.93|318.73|319.28|319.03|319.33|319.18|318.93|318.73|8
1591368900000|2020-06-05 14:55:00|319.33|319.08|319.43|319.18|319.43|319.23|319.28|319.08|7
1591369200000|2020-06-05 15:00:00|319.33|319.23|319.83|319.63|319.83|319.63|319.33|319.13|13
1591369500000|2020-06-05 15:05:00|319.78|319.58|319.48|319.28|319.78|319.63|319.48|319.28|11
1591369800000|2020-06-05 15:10:00|319.53|319.33|319.58|319.38|319.78|319.53|319.48|319.28|28
1591370100000|2020-06-05 15:15:00|319.63|319.43|319.73|319.48|319.73|319.53|319.48|319.23|28
1591370400000|2020-06-05 15:20:00|319.63|319.53|320.03|319.88|320.13|319.88|319.63|319.48|33
1591370700000|2020-06-05 15:25:00|320.13|319.83|320.13|319.88|320.13|319.93|319.88|319.73|28
1591371000000|2020-06-05 15:30:00|320.08|319.73|320.18|319.98|320.23|320.03|319.93|319.68|60
1591371300000|2020-06-05 15:35:00|320.23|319.93|319.88|319.63|320.23|319.93|319.88|319.63|6
1591371600000|2020-06-05 15:40:00|319.93|319.68|319.83|319.53|319.93|319.68|319.73|319.43|10
1591371900000|2020-06-05 15:45:00|319.78|319.58|320.03|319.83|320.08|319.88|319.78|319.53|8
1591372200000|2020-06-05 15:50:00|320.08|319.88|320.18|319.98|320.28|320.03|320.08|319.88|11
1591372500000|2020-06-05 15:55:00|320.13|319.93|320.03|319.78|320.18|319.93|319.98|319.73|2
1591372800000|2020-06-05 16:00:00|320.08|319.73|319.83|319.68|320.18|319.88|319.63|319.48|26
1591373100000|2020-06-05 16:05:00|319.88|319.63|320.23|319.88|320.28|319.88|319.88|319.63|16
1591373400000|2020-06-05 16:10:00|320.28|319.93|320.03|319.68|320.28|320.03|320.03|319.68|8
1591373700000|2020-06-05 16:15:00|320.08|319.73|319.73|319.43|320.13|319.73|319.68|319.43|12
1591374000000|2020-06-05 16:20:00|319.83|319.48|320.08|319.73|320.08|319.78|319.78|319.43|8
1591374300000|2020-06-05 16:25:00|320.03|319.68|320.18|319.83|320.18|319.88|319.93|319.68|7
1591374600000|2020-06-05 16:30:00|320.13|319.88|320.23|319.98|320.28|320.03|319.98|319.73|31
1591374900000|2020-06-05 16:35:00|320.28|320.03|320.23|319.98|320.28|320.03|320.08|319.88|8
1591375200000|2020-06-05 16:40:00|320.18|320.03|320.13|319.88|320.23|320.03|320.08|319.83|7
1591375500000|2020-06-05 16:45:00|320.18|319.93|320.23|319.98|320.28|320.08|320.18|319.83|6
1591375800000|2020-06-05 16:50:00|320.18|320.08|320.23|319.93|320.23|320.08|320.13|319.88|8
1591376100000|2020-06-05 16:55:00|320.18|319.98|320.28|320.03|320.33|320.08|320.13|319.88|15
1591376400000|2020-06-05 17:00:00|320.33|320.13|320.18|319.93|320.33|320.13|320.08|319.83|14
1591376700000|2020-06-05 17:05:00|320.13|319.88|320.18|319.93|320.18|319.98|320.13|319.88|5
1591377000000|2020-06-05 17:10:00|320.13|319.98|319.98|319.78|320.18|319.98|319.93|319.68|15
1591377300000|2020-06-05 17:15:00|320.03|319.73|320.03|319.78|320.03|319.88|319.98|319.73|8
1591377600000|2020-06-05 17:20:00|320.08|319.83|320.08|319.88|320.13|319.88|320.03|319.78|13
1591377900000|2020-06-05 17:25:00|320.03|319.93|320.08|319.88|320.08|319.93|320.03|319.83|5
1591378200000|2020-06-05 17:30:00|320.13|319.93|319.98|319.73|320.13|319.93|319.98|319.73|7
1591378500000|2020-06-05 17:35:00|319.93|319.78|319.88|319.63|320.03|319.83|319.73|319.53|16
1591378800000|2020-06-05 17:40:00|319.83|319.58|319.78|319.53|319.88|319.68|319.68|319.48|9
1591379100000|2020-06-05 17:45:00|319.88|319.58|319.73|319.38|319.88|319.68|319.68|319.33|12
1591379400000|2020-06-05 17:50:00|319.68|319.43|319.63|319.43|319.78|319.48|319.58|319.28|20
1591379700000|2020-06-05 17:55:00|319.68|319.38|319.58|319.38|319.73|319.48|319.58|319.33|12
1591380000000|2020-06-05 18:00:00|319.53|319.33|319.83|319.58|319.83|319.58|319.53|319.33|27
1591380300000|2020-06-05 18:05:00|319.88|319.63|319.73|319.48|319.93|319.68|319.73|319.48|13
1591380600000|2020-06-05 18:10:00|319.78|319.53|319.68|319.48|319.83|319.58|319.63|319.48|14
1591380900000|2020-06-05 18:15:00|319.73|319.53|319.73|319.53|319.73|319.58|319.73|319.48|7
1591381200000|2020-06-05 18:20:00|319.83|319.48|319.78|319.48|319.83|319.58|319.68|319.48|7
1591381500000|2020-06-05 18:25:00|319.73|319.53|319.83|319.58|319.83|319.63|319.63|319.48|9
1591381800000|2020-06-05 18:30:00|319.88|319.63|319.78|319.48|319.98|319.73|319.78|319.48|9
1591382100000|2020-06-05 18:35:00|319.53|319.33|319.88|319.63|319.88|319.63|319.08|318.88|60
1591382400000|2020-06-05 18:40:00|319.93|319.68|319.98|319.53|320.08|319.78|319.78|319.43|11
1591382700000|2020-06-05 18:45:00|319.93|319.48|319.68|319.23|320.03|319.68|319.68|319.23|6
1591383000000|2020-06-05 18:50:00|319.78|319.28|319.58|319.18|319.78|319.38|319.48|319.13|0
1591383300000|2020-06-05 18:55:00|319.73|319.23|319.38|319.03|319.73|319.28|319.28|318.98|3
1591383600000|2020-06-05 19:00:00|319.53|319.08|319.43|319.03|319.58|319.23|319.38|318.98|1
1591383900000|2020-06-05 19:05:00|319.28|318.98|319.38|318.98|319.38|319.13|319.03|318.83|6
1591384200000|2020-06-05 19:10:00|319.33|318.93|319.33|318.93|319.33|318.98|319.33|318.93|0
1591384500000|2020-06-05 19:15:00|319.23|318.88|319.38|318.98|319.38|319.08|319.13|318.83|9
1591384800000|2020-06-05 19:20:00|319.33|318.93|319.43|319.03|319.43|319.13|319.23|318.83|0
1591385100000|2020-06-05 19:25:00|319.38|319.08|319.43|319.18|319.43|319.18|319.38|319.08|0
1591385400000|2020-06-05 19:30:00|319.38|319.13|319.38|319.08|319.53|319.23|319.38|319.03|13
1591385700000|2020-06-05 19:35:00|319.53|319.13|319.43|319.08|319.58|319.23|319.38|318.98|1
1591386000000|2020-06-05 19:40:00|319.38|319.03|319.23|319.03|319.38|319.08|319.08|318.93|17
1591386300000|2020-06-05 19:45:00|319.18|318.98|319.23|319.03|319.23|319.08|319.03|318.83|17
1591386600000|2020-06-05 19:50:00|319.28|319.08|319.43|319.18|319.78|319.48|319.28|318.98|72
1591386900000|2020-06-05 19:55:00|319.48|319.13|319.33|319.03|319.48|319.28|319.23|318.93|20
1591387200000|2020-06-05 20:00:00|319.38|319.08|319.23|318.98|319.38|319.13|319.18|318.93|1
1591387500000|2020-06-05 20:05:00|319.33|318.93|319.28|318.98|319.48|319.18|319.18|318.93|17
1591387800000|2020-06-05 20:10:00|319.23|318.93|319.28|319.03|319.28|319.13|319.23|318.93|1
1591388100000|2020-06-05 20:15:00|319.33||319.38||319.43||319.33||0
1591388700000|2020-06-05 20:25:00|319.43|318.98|319.43|318.98|319.43|318.98|319.43|318.98|0
1591389000000|2020-06-05 20:30:00|319.48|319.03|319.28|318.93|319.48|319.18|319.23|318.88|3
1591389300000|2020-06-05 20:35:00||318.98||318.98||319.03||318.88|0
1591389600000|2020-06-05 20:40:00|319.23|318.93|319.43|319.08|319.58|319.38|319.23|318.83|51
1591389900000|2020-06-05 20:45:00|319.38|319.13|319.63|319.08|319.68|319.38|319.28|319.03|34
1591390200000|2020-06-05 20:50:00|319.53|319.23|319.58|319.08|319.63|319.28|319.48|319.08|0
1591390500000|2020-06-05 20:55:00|319.63|319.03|319.93|318.98|319.93|319.78|319.53|318.98|19
1591567200000|2020-06-07 22:00:00|320.68|320.08|321.08|320.48|321.08|320.48|320.68|320.08|1
1591567500000|2020-06-07 22:05:00|320.98|320.38|321.28|320.68|321.48|320.88|320.88|320.28|0
1591567800000|2020-06-07 22:10:00|321.18|320.58|321.28|320.68|321.38|320.78|321.18|320.58|0
1591568100000|2020-06-07 22:15:00|321.18|320.58|321.18|320.58|321.28|320.68|321.18|320.58|0
1591568400000|2020-06-07 22:20:00|321.28|320.68|322.08|321.48|322.18|321.58|321.18|320.58|0
1591568700000|2020-06-07 22:25:00|322.18|321.58|322.18|321.58|322.28|321.68|322.08|321.48|0
1591569000000|2020-06-07 22:30:00|322.08|321.48|322.18|321.58|322.18|321.58|322.08|321.48|0
1591569300000|2020-06-07 22:35:00|322.08|321.48|322.88|322.28|322.88|322.28|322.08|321.48|0
1591569600000|2020-06-07 22:40:00|322.98|322.38|322.88|322.28|323.08|322.48|322.78|322.18|0
1591569900000|2020-06-07 22:45:00|322.78|322.18|322.28|321.68|322.88|322.28|322.18|321.58|0
1591570200000|2020-06-07 22:50:00|322.18|321.58|321.68|321.08|322.28|321.68|321.68|321.08|0
1591570500000|2020-06-07 22:55:00|321.78|321.18|321.18|320.58|321.78|321.18|321.18|320.58|0
1591570800000|2020-06-07 23:00:00|321.38|320.78|321.48|320.88|321.58|320.98|321.38|320.78|0
1591571100000|2020-06-07 23:05:00|321.58|320.98|323.18|322.58|323.18|322.58|321.48|320.88|0
1591571400000|2020-06-07 23:10:00|323.08|322.48|323.38|322.78|323.58|322.98|323.08|322.48|0
1591571700000|2020-06-07 23:15:00|323.48|322.88|323.28|322.68|323.48|322.88|322.98|322.38|0
1591572000000|2020-06-07 23:20:00|323.18|322.58|323.38|322.78|323.38|322.78|323.18|322.58|0
1591572300000|2020-06-07 23:25:00|323.48|322.88|323.38|322.78|323.48|322.88|323.38|322.78|0
1591572600000|2020-06-07 23:30:00|323.48|322.88|323.48|322.88|323.48|322.88|323.48|322.88|0
1591572900000|2020-06-07 23:35:00|323.58|322.98|323.48|322.88|323.68|323.08|323.38|322.78|0
1591573200000|2020-06-07 23:40:00|323.38|322.78|323.48|322.88|323.48|322.88|323.38|322.78|0
1591573500000|2020-06-07 23:45:00|323.08|322.48|323.08|322.48|323.18|322.58|322.98|322.38|0
1591573800000|2020-06-07 23:50:00|322.98|322.38|323.08|322.48|323.08|322.48|322.98|322.38|0
1591574100000|2020-06-07 23:55:00|322.98|322.38|322.98|322.38|323.08|322.48|322.98|322.38|0
1591574400000|2020-06-08 00:00:00|322.88|322.28|322.08|321.48|322.88|322.28|321.98|321.38|0
1591574700000|2020-06-08 00:05:00|321.98|321.38|321.98|321.38|322.28|321.68|321.88|321.28|0
1591575000000|2020-06-08 00:10:00|322.08|321.48|321.88|321.28|322.18|321.58|321.88|321.28|0
1591575300000|2020-06-08 00:15:00|321.98|321.38|322.48|321.88|322.48|321.88|321.88|321.28|0
1591575600000|2020-06-08 00:20:00|322.38|321.78|321.38|320.78|322.38|321.78|321.38|320.78|0
1591575900000|2020-06-08 00:25:00|321.28|320.68|320.38|319.78|321.58|320.98|320.28|319.68|0
1591576200000|2020-06-08 00:30:00|320.23|320.03|318.48|318.28|320.23|320.03|318.33|318.13|521
1591576500000|2020-06-08 00:35:00|318.38|318.23|317.73|317.53|318.38|318.23|317.48|317.28|342
1591576800000|2020-06-08 00:40:00|317.78|317.58|317.28|317.08|317.93|317.78|317.28|317.08|259
1591577100000|2020-06-08 00:45:00|317.33|317.03|317.73|317.48|317.88|317.68|317.13|316.93|217
1591577400000|2020-06-08 00:50:00|317.68|317.43|318.13|317.93|318.48|318.28|317.63|317.43|122
1591577700000|2020-06-08 00:55:00|318.18|317.98|318.58|318.38|318.93|318.78|317.88|317.68|315
1591578000000|2020-06-08 01:00:00|318.63|318.43|318.83|318.58|319.28|319.08|318.08|317.83|867
1591578300000|2020-06-08 01:05:00|318.78|318.63|319.38|319.23|319.48|319.28|318.68|318.48|365
1591578600000|2020-06-08 01:10:00|319.33|319.18|318.78|318.58|319.48|319.23|318.63|318.43|520
1591578900000|2020-06-08 01:15:00|318.83|318.63|318.33|318.08|318.88|318.63|318.18|318.03|436
1591579200000|2020-06-08 01:20:00|318.28|318.03|318.28|318.03|318.38|318.18|318.08|317.88|365
1591579500000|2020-06-08 01:25:00|318.23|318.08|318.98|318.78|318.98|318.78|318.23|318.08|239
1591579800000|2020-06-08 01:30:00|319.03|318.83|319.23|319.03|319.48|319.33|318.88|318.73|417
1591580100000|2020-06-08 01:35:00|319.28|319.08|318.58|318.43|319.28|319.08|318.58|318.38|314
1591580400000|2020-06-08 01:40:00|318.63|318.48|318.28|318.08|318.68|318.48|318.13|317.98|406
1591580700000|2020-06-08 01:45:00|318.23|318.13|318.73|318.53|318.73|318.53|318.18|318.03|178
1591581000000|2020-06-08 01:50:00|318.68|318.48|318.93|318.73|318.98|318.78|318.58|318.43|145
1591581300000|2020-06-08 01:55:00|318.88|318.78|319.18|318.98|319.23|319.08|318.78|318.58|107
1591581600000|2020-06-08 02:00:00|319.23|319.03|318.83|318.63|319.28|319.08|318.73|318.58|259
1591581900000|2020-06-08 02:05:00|318.78|318.68|318.83|318.63|318.93|318.73|318.48|318.33|239
1591582200000|2020-06-08 02:10:00|318.78|318.58|318.88|318.68|319.08|318.93|318.63|318.43|159
1591582500000|2020-06-08 02:15:00|318.93|318.73|318.98|318.78|319.08|318.88|318.83|318.63|101
1591582800000|2020-06-08 02:20:00|318.93|318.73|319.33|319.13|319.38|319.23|318.88|318.68|170
1591583100000|2020-06-08 02:25:00|319.28|319.08|319.73|319.53|319.78|319.63|319.23|319.08|158
1591583400000|2020-06-08 02:30:00|319.78|319.58|319.83|319.63|319.83|319.63|319.43|319.28|164
1591583700000|2020-06-08 02:35:00|319.78|319.68|319.88|319.68|319.88|319.73|319.58|319.43|205
1591584000000|2020-06-08 02:40:00|319.83|319.73|319.88|319.68|319.88|319.73|319.68|319.48|141
1591584300000|2020-06-08 02:45:00|319.93|319.73|319.88|319.68|320.03|319.88|319.78|319.58|145
1591584600000|2020-06-08 02:50:00|319.83|319.73|319.93|319.78|319.93|319.78|319.78|319.58|117
1591584900000|2020-06-08 02:55:00|319.88|319.73|319.88|319.68|319.93|319.73|319.68|319.53|140
1591585200000|2020-06-08 03:00:00|319.83|319.63|319.83|319.68|319.88|319.73|319.68|319.53|117
1591585500000|2020-06-08 03:05:00|319.88|319.63|319.83|319.63|319.88|319.73|319.73|319.53|146
1591585800000|2020-06-08 03:10:00|319.78|319.58|320.23|320.03|320.28|320.13|319.73|319.58|190
1591586100000|2020-06-08 03:15:00|320.18|320.08|320.28|320.08|320.38|320.23|320.18|320.03|122
1591586400000|2020-06-08 03:20:00|320.33|320.13|320.23|320.03|320.33|320.18|320.13|319.98|74
1591586700000|2020-06-08 03:25:00|320.18|319.98|319.93|319.78|320.18|319.98|319.93|319.78|121
1591587000000|2020-06-08 03:30:00|319.98|319.83|320.23|320.03|320.28|320.13|319.93|319.83|89
1591587300000|2020-06-08 03:35:00|320.18|319.98|320.38|320.18|320.53|320.33|320.13|319.93|135
1591587600000|2020-06-08 03:40:00|320.33|320.13|320.18|320.03|320.33|320.13|320.13|319.93|103
1591587900000|2020-06-08 03:45:00|320.13|319.98|320.13|319.93|320.23|320.03|320.03|319.88|130
1591588200000|2020-06-08 03:50:00|320.08|319.98|320.08|319.88|320.18|320.03|319.93|319.78|133
1591588500000|2020-06-08 03:55:00|320.13|319.93|319.83|319.63|320.13|319.93|319.78|319.58|342
1591588800000|2020-06-08 04:00:00|319.78|319.58|319.13|318.98|319.78|319.58|319.03|318.88|198
1591589100000|2020-06-08 04:05:00|319.08|318.93|319.18|318.98|319.33|319.18|319.03|318.88|178
1591589400000|2020-06-08 04:10:00|319.13|318.93|319.23|319.03|319.23|319.08|319.03|318.83|81
1591589700000|2020-06-08 04:15:00|319.28|319.13|319.18|319.03|319.28|319.13|319.13|318.93|86
1591590000000|2020-06-08 04:20:00|319.23|318.98|319.48|319.33|319.58|319.43|319.23|318.98|147
1591590300000|2020-06-08 04:25:00|319.43|319.28|319.18|318.98|319.43|319.28|319.13|318.93|133
1591590600000|2020-06-08 04:30:00|319.13|318.93|319.18|319.03|319.28|319.13|319.03|318.88|129
1591590900000|2020-06-08 04:35:00|319.13|318.98|319.18|318.98|319.23|319.03|319.03|318.88|82
1591591200000|2020-06-08 04:40:00|319.13|319.03|319.23|319.03|319.28|319.08|319.08|318.93|45
1591591500000|2020-06-08 04:45:00|319.18|318.98|319.08|318.88|319.23|319.03|319.03|318.83|57
1591591800000|2020-06-08 04:50:00|319.03|318.83|319.43|319.23|319.43|319.28|318.93|318.73|144
1591592100000|2020-06-08 04:55:00|319.38|319.18|319.33|319.18|319.53|319.38|319.28|319.13|100
1591592400000|2020-06-08 05:00:00|319.38|319.23|319.73|319.53|319.88|319.73|319.38|319.23|330
1591592700000|2020-06-08 05:05:00|319.68|319.48|319.63|319.43|319.83|319.68|319.53|319.38|134
1591593000000|2020-06-08 05:10:00|319.58|319.38|319.83|319.63|319.83|319.63|319.53|319.33|60
1591593300000|2020-06-08 05:15:00|319.78|319.68|319.88|319.68|319.88|319.68|319.73|319.53|96
1591593600000|2020-06-08 05:20:00|319.83|319.73|319.83|319.63|319.93|319.78|319.68|319.53|119
1591593900000|2020-06-08 05:25:00|319.78|319.58|319.73|319.53|319.88|319.68|319.68|319.48|103
1591594200000|2020-06-08 05:30:00|319.78|319.58|319.88|319.68|319.88|319.68|319.68|319.48|98
1591594500000|2020-06-08 05:35:00|319.83|319.63|319.88|319.73|319.88|319.73|319.73|319.58|52
1591594800000|2020-06-08 05:40:00|319.83|319.68|320.18|319.98|320.18|320.03|319.83|319.63|107
1591595100000|2020-06-08 05:45:00|320.13|319.93|320.53|320.33|320.58|320.38|320.08|319.88|131
1591595400000|2020-06-08 05:50:00|320.48|320.28|320.73|320.53|320.83|320.63|320.43|320.23|102
1591595700000|2020-06-08 05:55:00|320.68|320.58|320.73|320.58|320.78|320.58|320.68|320.48|61
1591596000000|2020-06-08 06:00:00|320.78|320.53|320.18|319.98|320.78|320.58|319.93|319.73|404
1591596300000|2020-06-08 06:05:00|320.13|319.93|320.33|320.13|320.38|320.23|320.03|319.83|93
1591596600000|2020-06-08 06:10:00|320.38|320.18|320.43|320.23|320.63|320.43|320.28|320.13|95
1591596900000|2020-06-08 06:15:00|320.48|320.28|320.33|320.13|320.53|320.33|320.18|320.03|137
1591597200000|2020-06-08 06:20:00|320.38|320.18|320.28|320.13|320.43|320.28|320.28|320.08|62
1591597500000|2020-06-08 06:25:00|320.33|320.18|320.38|320.23|320.48|320.33|320.28|320.13|57
1591597800000|2020-06-08 06:30:00|320.33|320.18|320.43|320.23|320.53|320.38|320.23|320.08|179
1591598100000|2020-06-08 06:35:00|320.38|320.18|320.48|320.28|320.48|320.33|320.28|320.13|101
1591598400000|2020-06-08 06:40:00|320.43|320.23|320.53|320.33|320.58|320.38|320.38|320.18|65
1591598700000|2020-06-08 06:45:00|320.48|320.38|320.53|320.33|320.58|320.43|320.43|320.28|102
1591599000000|2020-06-08 06:50:00|320.58|320.38|320.83|320.63|320.83|320.68|320.53|320.38|152
1591599300000|2020-06-08 06:55:00|320.78|320.58|320.73|320.53|320.83|320.63|320.63|320.43|108
1591599600000|2020-06-08 07:00:00|320.78|320.48|320.43|320.23|320.78|320.53|320.38|320.23|324
1591599900000|2020-06-08 07:05:00|320.38|320.18|320.58|320.38|320.58|320.38|320.28|320.13|205
1591600200000|2020-06-08 07:10:00|320.53|320.43|320.13|319.98|320.63|320.43|320.13|319.98|295
1591600500000|2020-06-08 07:15:00|320.08|319.93|320.18|319.98|320.18|320.03|320.03|319.88|160
1591600800000|2020-06-08 07:20:00|320.23|320.03|320.18|320.03|320.33|320.13|320.13|319.98|96
1591601100000|2020-06-08 07:25:00|320.13|319.98|320.18|320.03|320.18|320.03|320.08|319.93|85
1591601400000|2020-06-08 07:30:00|320.23|320.08|320.48|320.28|320.48|320.28|320.23|320.08|119
1591601700000|2020-06-08 07:35:00|320.43|320.23|320.68|320.48|320.68|320.53|320.38|320.23|63
1591602000000|2020-06-08 07:40:00|320.63|320.53|320.58|320.43|320.73|320.53|320.53|320.38|104
1591602300000|2020-06-08 07:45:00|320.63|320.38|320.33|320.18|320.63|320.43|320.28|320.13|122
1591602600000|2020-06-08 07:50:00|320.38|320.13|320.28|320.08|320.38|320.23|320.28|320.08|87
1591602900000|2020-06-08 07:55:00|320.33|320.13|320.33|320.13|320.33|320.18|320.23|320.03|114
1591603200000|2020-06-08 08:00:00|320.28|320.18|320.43|320.23|320.53|320.33|320.28|320.08|176
1591603500000|2020-06-08 08:05:00|320.38|320.18|320.28|320.13|320.38|320.23|320.23|320.08|65
1591603800000|2020-06-08 08:10:00|320.23|320.08|320.38|320.18|320.43|320.23|320.23|320.08|94
1591604100000|2020-06-08 08:15:00|320.33|320.13|320.58|320.38|320.58|320.43|320.33|320.13|88
1591604400000|2020-06-08 08:20:00|320.53|320.33|320.48|320.33|320.58|320.43|320.48|320.28|116
1591604700000|2020-06-08 08:25:00|320.53|320.28|320.68|320.48|320.73|320.58|320.53|320.28|108
1591605000000|2020-06-08 08:30:00|320.63|320.53|320.98|320.78|320.98|320.78|320.58|320.43|175
1591605300000|2020-06-08 08:35:00|320.93|320.83|320.88|320.73|320.98|320.83|320.83|320.68|70
1591605600000|2020-06-08 08:40:00|320.93|320.78|320.78|320.63|320.93|320.78|320.73|320.53|184
1591605900000|2020-06-08 08:45:00|320.83|320.58|321.28|321.13|321.28|321.13|320.78|320.58|183
1591606200000|2020-06-08 08:50:00|321.23|321.08|321.73|321.53|321.73|321.58|321.18|320.98|293
1591606500000|2020-06-08 08:55:00|321.68|321.58|321.78|321.63|321.83|321.68|321.68|321.53|326
1591606800000|2020-06-08 09:00:00|321.73|321.58|321.63|321.48|321.98|321.78|321.63|321.48|500
1591607100000|2020-06-08 09:05:00|321.78|321.43|321.53|321.38|321.78|321.63|321.53|321.38|223
1591607400000|2020-06-08 09:10:00|321.48|321.33|321.03|320.88|321.48|321.33|321.03|320.88|139
1591607700000|2020-06-08 09:15:00|321.08|320.93|321.13|320.98|321.33|321.08|321.03|320.88|198
1591608000000|2020-06-08 09:20:00|321.48|320.88|321.38|320.78|321.48|320.88|321.28|320.68|0
1591608300000|2020-06-08 09:25:00|321.48|320.88|321.18|320.58|321.58|320.98|321.18|320.58|11
1591608600000|2020-06-08 09:30:00|321.28|320.68|321.38|320.78|321.48|320.88|321.18|320.58|0
1591608900000|2020-06-08 09:35:00|321.28|320.68|321.28|320.68|321.48|320.88|321.18|320.58|0
1591609200000|2020-06-08 09:40:00|321.38|320.78|321.18|320.58|321.38|320.78|321.18|320.58|0
1591609500000|2020-06-08 09:45:00|321.08|320.48|321.08|320.48|321.18|320.58|321.08|320.48|0
1591609800000|2020-06-08 09:50:00|321.03|320.73|321.18|320.98|321.18|320.98|320.88|320.68|3
1591610100000|2020-06-08 09:55:00|321.23|321.03|321.43|321.23|321.43|321.23|321.13|320.93|16
1591610400000|2020-06-08 10:00:00|321.38|321.18|321.33|321.13|321.48|321.33|321.33|321.13|32
1591610700000|2020-06-08 10:05:00|321.28|321.08|321.58|321.38|321.58|321.38|321.28|321.03|20
1591611000000|2020-06-08 10:10:00|321.53|321.33|321.33|321.13|321.58|321.38|321.28|321.03|12
1591611300000|2020-06-08 10:15:00|321.38|321.18|321.43|321.28|321.53|321.33|321.33|321.13|12
1591611600000|2020-06-08 10:20:00|321.38|321.23|321.38|321.18|321.48|321.33|321.33|321.13|16
1591611900000|2020-06-08 10:25:00|321.48|321.23|321.58|321.38|321.58|321.43|321.43|321.23|20
1591612200000|2020-06-08 10:30:00|321.53|321.33|321.53|321.33|321.63|321.43|321.53|321.28|13
1591612500000|2020-06-08 10:35:00|321.58|321.38|321.78|321.58|321.78|321.58|321.53|321.38|3
1591612800000|2020-06-08 10:40:00|321.73|321.53|321.88|321.73|321.88|321.73|321.68|321.48|20
1591613100000|2020-06-08 10:45:00|321.93|321.78|321.98|321.78|322.03|321.88|321.93|321.73|92
1591613400000|2020-06-08 10:50:00|321.93|321.73|321.78|321.53|321.98|321.78|321.63|321.43|9
1591613700000|2020-06-08 10:55:00|321.73|321.58|321.68|321.43|321.78|321.58|321.68|321.43|3
1591614000000|2020-06-08 11:00:00|321.73|321.48|321.83|321.63|321.83|321.63|321.63|321.43|2
1591614300000|2020-06-08 11:05:00|321.78|321.58|321.73|321.53|321.78|321.58|321.58|321.38|34
1591614600000|2020-06-08 11:10:00|321.68|321.48|321.53|321.33|321.73|321.53|321.53|321.33|3
1591614900000|2020-06-08 11:15:00|321.63|321.38|321.93|321.73|321.93|321.73|321.63|321.38|11
1591615200000|2020-06-08 11:20:00|321.98|321.78|321.73|321.53|321.98|321.78|321.68|321.48|7
1591615500000|2020-06-08 11:25:00|321.68|321.48|321.53|321.28|321.73|321.53|321.43|321.23|27
1591615800000|2020-06-08 11:30:00|321.48|321.33|321.63|321.43|321.73|321.48|321.48|321.33|1
1591616100000|2020-06-08 11:35:00|321.58|321.33|321.58|321.38|321.58|321.38|321.43|321.28|7
1591616400000|2020-06-08 11:40:00|321.53|321.28|321.63|321.43|321.63|321.43|321.48|321.28|3
1591616700000|2020-06-08 11:45:00|321.68|321.48|321.43|321.23|321.78|321.58|321.43|321.23|6
1591617000000|2020-06-08 11:50:00|321.38|321.28|321.58|321.38|321.68|321.43|321.38|321.23|13
1591617300000|2020-06-08 11:55:00|321.53|321.33|321.48|321.23|321.53|321.33|321.43|321.23|7
1591617600000|2020-06-08 12:00:00|321.43|321.18|321.33|321.13|321.43|321.18|321.28|321.08|27
1591617900000|2020-06-08 12:05:00|321.28|321.18|321.23|321.08|321.33|321.18|321.18|321.03|35
1591618200000|2020-06-08 12:10:00|321.28|321.13|321.23|321.03|321.38|321.13|321.18|321.03|16
1591618500000|2020-06-08 12:15:00|321.28|321.08|321.58|321.38|321.58|321.38|321.18|321.08|6
1591618800000|2020-06-08 12:20:00|321.63|321.43|321.63|321.38|321.78|321.53|321.53|321.38|9
1591619100000|2020-06-08 12:25:00|321.58|321.33|321.63|321.43|321.63|321.43|321.48|321.28|11
1591619400000|2020-06-08 12:30:00|321.58|321.38|321.68|321.48|321.73|321.53|321.58|321.38|14
1591619700000|2020-06-08 12:35:00|321.63|321.53|321.53|321.38|321.73|321.53|321.53|321.38|29
1591620000000|2020-06-08 12:40:00|321.58|321.33|321.53|321.33|321.63|321.43|321.43|321.28|20
1591620300000|2020-06-08 12:45:00|321.48|321.28|321.43|321.23|321.48|321.33|321.33|321.18|21
1591620600000|2020-06-08 12:50:00|321.38|321.18|321.43|321.28|321.53|321.38|321.33|321.13|25
1591620900000|2020-06-08 12:55:00|321.48|321.33|321.43|321.23|321.58|321.38|321.33|321.18|33
1591621200000|2020-06-08 13:00:00|321.38|321.18|321.63|321.43|321.63|321.43|321.33|321.18|39
1591621500000|2020-06-08 13:05:00|321.58|321.48|321.68|321.48|321.73|321.53|321.58|321.38|9
1591621800000|2020-06-08 13:10:00|321.63|321.53|321.98|321.78|322.03|321.83|321.63|321.48|34
1591622100000|2020-06-08 13:15:00|321.93|321.73|321.93|321.73|321.93|321.78|321.88|321.68|35
1591622400000|2020-06-08 13:20:00|321.88|321.68|321.88|321.68|321.93|321.78|321.83|321.68|30
1591622700000|2020-06-08 13:25:00|321.83|321.73|321.53|321.33|321.88|321.73|321.38|321.23|33
1591623000000|2020-06-08 13:30:00|321.63|321.43|321.98|321.78|322.13|321.88|321.58|321.33|54
1591623300000|2020-06-08 13:35:00|321.93|321.73|321.73|321.53|321.98|321.78|321.63|321.43|70
1591623600000|2020-06-08 13:40:00|321.68|321.48|321.73|321.53|321.83|321.63|321.38|321.18|92
1591623900000|2020-06-08 13:45:00|321.68|321.48|321.43|321.18|321.78|321.58|321.28|321.08|67
1591624200000|2020-06-08 13:50:00|321.38|321.23|321.53|321.33|321.53|321.33|321.23|321.08|26
1591624500000|2020-06-08 13:55:00|321.48|321.23|321.33|321.18|321.48|321.28|321.08|320.93|45
1591624800000|2020-06-08 14:00:00|321.38|321.23|321.33|321.08|321.43|321.23|320.93|320.68|64
1591625100000|2020-06-08 14:05:00|321.28|321.03|321.08|320.83|321.33|321.08|320.93|320.73|20
1591625400000|2020-06-08 14:10:00|321.03|320.78|321.08|320.88|321.23|321.08|320.83|320.68|29
1591625700000|2020-06-08 14:15:00|321.03|320.83|320.78|320.63|321.13|320.93|320.73|320.58|20
1591626000000|2020-06-08 14:20:00|320.73|320.58|321.03|320.83|321.03|320.83|320.58|320.43|51
1591626300000|2020-06-08 14:25:00|320.98|320.78|320.83|320.63|320.98|320.78|320.53|320.38|61
1591626600000|2020-06-08 14:30:00|320.88|320.68|320.63|320.48|320.93|320.73|320.63|320.48|35
1591626900000|2020-06-08 14:35:00|320.73|320.53|320.38|320.18|320.73|320.53|320.23|319.93|71
1591627200000|2020-06-08 14:40:00|320.43|320.23|320.88|320.68|320.98|320.73|320.38|320.18|17
1591627500000|2020-06-08 14:45:00|320.98|320.63|321.08|320.83|321.08|320.88|320.83|320.58|9
1591627800000|2020-06-08 14:50:00|321.13|320.88|321.13|320.93|321.18|320.98|321.08|320.83|3
1591628100000|2020-06-08 14:55:00|321.18|320.98|321.28|321.03|321.28|321.03|321.08|320.83|13
1591628400000|2020-06-08 15:00:00|321.23|320.98|321.28|321.03|321.28|321.08|321.08|320.88|23
1591628700000|2020-06-08 15:05:00|321.23|321.08|321.13|320.93|321.23|321.08|321.03|320.83|5
1591629000000|2020-06-08 15:10:00|321.18|320.98|321.33|321.08|321.33|321.13|321.18|320.93|3
1591629300000|2020-06-08 15:15:00|321.38|321.13|321.48|321.28|321.53|321.33|321.38|321.13|3
1591629600000|2020-06-08 15:20:00|321.43|321.23|321.18|320.98|321.48|321.28|321.13|320.98|11
1591629900000|2020-06-08 15:25:00|321.13|321.03|321.13|320.93|321.28|321.08|321.08|320.93|37
1591630200000|2020-06-08 15:30:00|321.08|320.98|320.98|320.83|321.23|321.03|320.98|320.83|34
1591630500000|2020-06-08 15:35:00|321.03|320.78|320.78|320.58|321.03|320.78|320.68|320.48|42
1591630800000|2020-06-08 15:40:00|320.73|320.63|320.78|320.58|320.93|320.73|320.68|320.53|33
1591631100000|2020-06-08 15:45:00|320.83|320.63|320.93|320.73|320.93|320.73|320.78|320.58|26
1591631400000|2020-06-08 15:50:00|320.88|320.68|320.68|320.53|320.93|320.68|320.68|320.53|30
1591631700000|2020-06-08 15:55:00|320.73|320.58|320.68|320.53|320.88|320.68|320.63|320.48|56
1591632000000|2020-06-08 16:00:00|320.73|320.58|320.73|320.58|320.88|320.68|320.73|320.58|4
1591632300000|2020-06-08 16:05:00|320.78|320.63|321.03|320.78|321.03|320.83|320.78|320.58|3
1591632600000|2020-06-08 16:10:00|321.13|320.83|320.63|320.38|321.13|320.88|320.63|320.38|6
1591632900000|2020-06-08 16:15:00|320.58|320.43|320.78|320.53|320.78|320.53|320.58|320.43|1
1591633200000|2020-06-08 16:20:00|320.83|320.58|320.78|320.53|320.83|320.58|320.73|320.48|0
1591633500000|2020-06-08 16:25:00|320.83|320.58|320.73|320.48|320.83|320.58|320.73|320.48|1
1591633800000|2020-06-08 16:30:00|320.68|320.53|320.78|320.58|320.78|320.63|320.68|320.48|5
1591634100000|2020-06-08 16:35:00|320.73|320.53|320.78|320.58|320.78|320.63|320.73|320.53|0
1591634400000|2020-06-08 16:40:00|320.88|320.63|320.88|320.63|320.93|320.73|320.83|320.63|4
1591634700000|2020-06-08 16:45:00|320.83|320.68|320.93|320.68|320.93|320.68|320.83|320.68|0
1591635000000|2020-06-08 16:50:00|320.88|320.73|320.98|320.78|321.03|320.83|320.88|320.68|1
1591635300000|2020-06-08 16:55:00|321.03|320.73|320.98|320.68|321.03|320.78|320.93|320.68|0
1591635600000|2020-06-08 17:00:00|321.03|320.73|320.88|320.68|321.03|320.73|320.88|320.68|0
1591635900000|2020-06-08 17:05:00|320.93|320.73|321.03|320.78|321.03|320.78|320.93|320.73|0
1591636200000|2020-06-08 17:10:00|321.08|320.83|321.28|321.03|321.28|321.03|321.08|320.83|2
1591636500000|2020-06-08 17:15:00||321.08||321.08||321.08||321.08|0
1591636800000|2020-06-08 17:20:00|321.33|321.13|321.33|321.08|321.38|321.18|321.33|321.08|1
1591637100000|2020-06-08 17:25:00|321.38|321.13|321.38|321.13|321.38|321.13|321.38|321.08|0
1591637400000|2020-06-08 17:30:00|321.33|321.18|321.53|321.33|321.53|321.33|321.23|320.98|6
1591637700000|2020-06-08 17:35:00|321.63|321.38|321.83|321.58|321.83|321.58|321.58|321.33|4
1591638000000|2020-06-08 17:40:00|321.78|321.53|321.73|321.48|321.78|321.53|321.73|321.48|1
1591638300000|2020-06-08 17:45:00|321.68|321.43|321.68|321.43|321.68|321.43|321.68|321.43|0
1591638600000|2020-06-08 17:50:00|321.73|321.48|321.68|321.43|321.73|321.53|321.68|321.43|1
1591638900000|2020-06-08 17:55:00|321.63|321.48|321.78|321.48|321.78|321.53|321.63|321.38|1
1591639200000|2020-06-08 18:00:00|321.73|321.43|321.83|321.58|321.83|321.58|321.68|321.43|0
1591639500000|2020-06-08 18:05:00||321.63||321.63||321.63||321.63|0
1591639800000|2020-06-08 18:10:00|321.78|321.58|321.83|321.63|321.83|321.63|321.78|321.58|0
1591640100000|2020-06-08 18:15:00|321.78|321.58|321.78|321.53|321.78|321.58|321.73|321.53|0
1591640400000|2020-06-08 18:20:00|321.83|321.58|321.83|321.63|321.83|321.63|321.83|321.58|0
1591640700000|2020-06-08 18:25:00|321.88|321.68|322.03|321.83|322.03|321.88|321.88|321.68|4
1591641000000|2020-06-08 18:30:00|321.98|321.78|321.98|321.73|321.98|321.78|321.93|321.68|0
1591641300000|2020-06-08 18:35:00|322.03|321.78|322.08|321.83|322.13|321.93|322.03|321.78|1
1591641600000|2020-06-08 18:40:00|321.98|321.88|322.03|321.83|322.03|321.88|321.98|321.78|2
1591641900000|2020-06-08 18:45:00|321.98|321.78|322.13|321.93|322.13|321.98|321.93|321.68|5
1591642200000|2020-06-08 18:50:00||321.88||321.88||321.98||321.88|1
1591642500000|2020-06-08 18:55:00||321.93||321.98||321.98||321.93|1
1591642800000|2020-06-08 19:00:00|322.08|321.93|322.08|321.88|322.23|322.08|322.03|321.88|24
1591643100000|2020-06-08 19:05:00|322.13|321.93|322.13|321.88|322.18|321.98|322.08|321.88|0
1591643400000|2020-06-08 19:10:00|322.08|321.93|322.28|322.03|322.28|322.08|322.03|321.93|1
1591643700000|2020-06-08 19:15:00|322.23|322.08|322.33|322.08|322.33|322.08|322.18|322.03|0
1591644000000|2020-06-08 19:20:00|322.28|322.13|322.38|322.18|322.43|322.23|322.23|322.08|34
1591644300000|2020-06-08 19:25:00|322.33|322.13|322.33|322.13|322.43|322.13|322.28|322.13|3
1591644600000|2020-06-08 19:30:00|322.28|322.18|322.53|322.33|322.53|322.38|322.28|322.13|17
1591644900000|2020-06-08 19:35:00|322.48|322.28|322.73|322.53|322.73|322.53|322.48|322.28|13
1591645200000|2020-06-08 19:40:00|322.78|322.58|322.78|322.58|322.88|322.68|322.73|322.53|13
1591645500000|2020-06-08 19:45:00|322.73|322.63|322.78|322.58|322.78|322.63|322.58|322.38|12
1591645800000|2020-06-08 19:50:00|322.98|322.63|322.98|322.73|323.38|323.08|322.98|322.58|34
1591646100000|2020-06-08 19:55:00|322.93|322.68|323.23|322.98|323.23|323.08|322.83|322.68|28
1591646400000|2020-06-08 20:00:00|323.13|322.83|322.88|322.63|323.18|322.98|322.78|322.63|52
1591646700000|2020-06-08 20:05:00|322.83||322.83||322.83||322.78||3
1591647000000|2020-06-08 20:10:00|322.88|322.68|322.98|322.78|322.98|322.83|322.83|322.63|22
1591647600000|2020-06-08 20:20:00|322.93||322.93||322.98||322.93||0
1591647900000|2020-06-08 20:25:00|322.88|322.73|322.88|322.73|322.93|322.73|322.88|322.73|8
1591648200000|2020-06-08 20:30:00|322.93|322.78|322.83|322.68|322.93|322.78|322.83|322.68|9
1591648500000|2020-06-08 20:35:00|322.88|322.73|322.93|322.78|322.93|322.78|322.88|322.73|7
1591648800000|2020-06-08 20:40:00|322.88|322.73|322.88|322.73|322.93|322.78|322.88|322.73|22
1591649100000|2020-06-08 20:45:00|322.83|322.68|322.88|322.73|322.93|322.73|322.78|322.63|16
1591649400000|2020-06-08 20:50:00|322.93|322.78|323.13|322.98|323.43|323.13|322.93|322.73|105
1591649700000|2020-06-08 20:55:00|323.18|322.83|322.73|322.33|323.38|323.08|322.63|322.33|27
1591650000000|2020-06-08 21:00:00|323.03|322.18|323.18|322.23|323.33|322.53|323.03|322.08|0
1591650600000|2020-06-08 21:10:00|323.13|322.08|322.78|322.18|323.13|322.18|322.78|321.93|0
1591653600000|2020-06-08 22:00:00|322.88|322.28|322.58|321.98|322.88|322.28|322.48|321.88|0
1591653900000|2020-06-08 22:05:00|322.48|321.88|322.58|321.98|322.58|321.98|322.48|321.88|0
1591654200000|2020-06-08 22:10:00|322.48|321.88|322.48|321.88|322.58|321.98|322.48|321.88|0
1591654500000|2020-06-08 22:15:00|322.58|321.98|322.48|321.88|322.58|321.98|322.48|321.88|0
1591654800000|2020-06-08 22:20:00|322.58|321.98|322.58|321.98|322.58|321.98|322.48|321.88|0
1591655100000|2020-06-08 22:25:00|322.68|322.08|322.68|322.08|322.68|322.08|322.68|322.08|0
1591655400000|2020-06-08 22:30:00|322.58|321.98|322.58|321.98|322.68|322.08|322.58|321.98|0
1591655700000|2020-06-08 22:35:00|322.68|322.08|322.78|322.18|322.78|322.18|322.68|322.08|0
1591656000000|2020-06-08 22:40:00|322.68|322.08|322.78|322.18|322.98|322.38|322.68|322.08|0
1591656900000|2020-06-08 22:55:00|322.88|322.28|322.78|322.18|322.88|322.28|322.78|322.18|0
1591657500000|2020-06-08 23:05:00|322.88|322.28|322.88|322.28|322.88|322.28|322.78|322.18|0
1591657800000|2020-06-08 23:10:00|322.98|322.38|322.98|322.38|322.98|322.38|322.88|322.28|0
1591658100000|2020-06-08 23:15:00|323.08|322.48|322.98|322.38|323.08|322.48|322.98|322.38|0
1591658400000|2020-06-08 23:20:00|323.08|322.48|322.98|322.38|323.18|322.58|322.98|322.38|0
1591659000000|2020-06-08 23:30:00|322.88|322.28|322.88|322.28|322.88|322.28|322.88|322.28|0
1591659300000|2020-06-08 23:35:00|322.78|322.18|322.88|322.28|322.88|322.28|322.78|322.18|0
1591659600000|2020-06-08 23:40:00|322.78|322.18|322.88|322.28|322.88|322.28|322.78|322.18|0
1591659900000|2020-06-08 23:45:00|322.78|322.18|322.78|322.18|322.88|322.28|322.78|322.18|0
1591660200000|2020-06-08 23:50:00|322.68|322.08|322.88|322.28|322.88|322.28|322.68|322.08|0
1591660500000|2020-06-08 23:55:00|322.78|322.18|322.78|322.18|322.88|322.28|322.78|322.18|0
1591660800000|2020-06-09 00:00:00|322.68|322.08|322.88|322.28|322.88|322.28|322.58|321.98|0
1591661100000|2020-06-09 00:05:00|322.98|322.38|323.08|322.48|323.18|322.58|322.98|322.38|0
1591661400000|2020-06-09 00:10:00|323.18|322.58|323.08|322.48|323.18|322.58|322.98|322.38|0
1591661700000|2020-06-09 00:15:00|323.18|322.58|323.48|322.88|323.48|322.88|322.88|322.28|0
1591662000000|2020-06-09 00:20:00|323.38|322.78|323.68|323.08|323.68|323.08|323.38|322.78|0
1591662300000|2020-06-09 00:25:00|323.78|323.18|322.98|322.38|323.78|323.18|322.98|322.38|0
1591662600000|2020-06-09 00:30:00|322.73|322.28|322.18|321.93|322.93|322.68|322.13|321.88|202
1591662900000|2020-06-09 00:35:00|322.23|321.98|322.83|322.58|322.83|322.68|322.13|321.93|127
1591663200000|2020-06-09 00:40:00|322.78|322.53|322.33|322.13|322.98|322.78|322.18|322.03|180
1591663500000|2020-06-09 00:45:00|322.38|322.18|322.28|322.03|322.38|322.18|321.58|321.43|211
1591663800000|2020-06-09 00:50:00|322.23|322.08|322.23|322.08|322.38|322.23|321.93|321.78|129
1591664100000|2020-06-09 00:55:00|322.18|322.03|322.63|322.33|323.23|323.08|321.83|321.63|528
1591664400000|2020-06-09 01:00:00|322.78|322.53|323.13|322.93|323.78|323.48|322.78|322.53|1243
1591664700000|2020-06-09 01:05:00|323.08|322.88|323.58|323.43|323.73|323.58|323.08|322.88|453
1591665000000|2020-06-09 01:10:00|323.63|323.38|323.63|323.48|323.88|323.73|323.43|323.28|433
1591665300000|2020-06-09 01:15:00|323.68|323.43|324.78|324.58|324.83|324.63|323.63|323.43|552
1591665600000|2020-06-09 01:20:00|324.73|324.53|324.58|324.43|325.03|324.88|324.18|324.03|508
1591665900000|2020-06-09 01:25:00|324.63|324.38|323.93|323.68|324.73|324.53|323.88|323.68|307
1591666200000|2020-06-09 01:30:00|323.88|323.73|324.03|323.83|324.13|323.98|323.73|323.58|347
1591666500000|2020-06-09 01:35:00|323.98|323.78|323.68|323.48|324.33|324.13|323.68|323.48|246
1591666800000|2020-06-09 01:40:00|323.63|323.53|323.63|323.43|323.78|323.63|323.18|322.98|253
1591667100000|2020-06-09 01:45:00|323.58|323.48|323.48|323.28|323.68|323.53|323.38|323.23|138
1591667400000|2020-06-09 01:50:00|323.53|323.33|323.58|323.38|323.68|323.48|323.08|322.93|324
1591667700000|2020-06-09 01:55:00|323.63|323.43|324.18|323.98|324.23|324.03|323.63|323.43|156
1591668000000|2020-06-09 02:00:00|324.23|324.03|324.48|324.28|324.58|324.38|323.98|323.78|153
1591668300000|2020-06-09 02:05:00|324.38|324.23|324.58|324.43|324.68|324.53|324.33|324.13|120
1591668600000|2020-06-09 02:10:00|324.63|324.38|324.43|324.23|324.63|324.43|324.23|324.03|139
1591668900000|2020-06-09 02:15:00|324.38|324.18|324.63|324.43|324.68|324.53|324.23|324.03|133
1591669200000|2020-06-09 02:20:00|324.58|324.48|324.33|324.18|324.63|324.48|324.33|324.13|129
1591669500000|2020-06-09 02:25:00|324.38|324.23|324.43|324.23|324.53|324.33|324.08|323.93|194
1591669800000|2020-06-09 02:30:00|324.38|324.18|324.28|324.13|324.63|324.48|324.18|323.93|176
1591670100000|2020-06-09 02:35:00|324.33|324.18|324.58|324.43|324.63|324.48|324.33|324.13|156
1591670400000|2020-06-09 02:40:00|324.63|324.48|324.58|324.38|324.68|324.53|324.33|324.18|155
1591670700000|2020-06-09 02:45:00|324.63|324.43|324.73|324.58|324.78|324.63|324.53|324.33|104
1591671000000|2020-06-09 02:50:00|324.78|324.63|324.63|324.48|324.83|324.68|324.53|324.33|125
1591671300000|2020-06-09 02:55:00|324.58|324.43|324.73|324.53|324.78|324.63|324.58|324.43|127
1591671600000|2020-06-09 03:00:00|324.68|324.58|324.63|324.43|324.83|324.68|324.53|324.38|139
1591671900000|2020-06-09 03:05:00|324.58|324.48|324.48|324.28|324.58|324.48|324.18|324.03|173
1591672200000|2020-06-09 03:10:00|324.43|324.33|324.43|324.23|324.73|324.58|324.38|324.23|77
1591672500000|2020-06-09 03:15:00|324.48|324.28|324.58|324.38|324.73|324.58|324.38|324.18|88
1591672800000|2020-06-09 03:20:00|324.63|324.43|324.78|324.63|324.88|324.73|324.63|324.38|109
1591673100000|2020-06-09 03:25:00|324.83|324.68|324.88|324.68|324.88|324.73|324.73|324.58|67
1591673400000|2020-06-09 03:30:00|324.83|324.73|324.78|324.58|324.83|324.73|324.63|324.48|88
1591673700000|2020-06-09 03:35:00|324.73|324.53|324.83|324.63|324.83|324.68|324.63|324.48|101
1591674000000|2020-06-09 03:40:00|324.78|324.68|324.83|324.63|324.88|324.73|324.73|324.58|77
1591674300000|2020-06-09 03:45:00|324.78|324.68|324.73|324.53|324.83|324.68|324.53|324.38|121
1591674600000|2020-06-09 03:50:00|324.68|324.58|324.68|324.48|324.78|324.63|324.58|324.38|65
1591674900000|2020-06-09 03:55:00|324.73|324.53|324.68|324.48|324.73|324.58|324.58|324.38|56
1591675200000|2020-06-09 04:00:00|324.63|324.43|324.38|324.18|324.68|324.43|324.38|324.18|49
1591675500000|2020-06-09 04:05:00|324.33|324.13|323.93|323.73|324.33|324.13|323.88|323.73|78
1591675800000|2020-06-09 04:10:00|323.88|323.78|324.03|323.83|324.08|323.93|323.88|323.73|123
1591676100000|2020-06-09 04:15:00|324.08|323.88|324.03|323.83|324.08|323.93|323.88|323.68|60
1591676400000|2020-06-09 04:20:00|324.08|323.88|324.08|323.93|324.08|323.93|323.93|323.78|44
1591676700000|2020-06-09 04:25:00|324.03|323.88|324.33|324.13|324.33|324.18|323.98|323.83|98
1591677000000|2020-06-09 04:30:00|324.43|324.23|324.23|324.08|324.43|324.28|324.18|324.03|92
1591677300000|2020-06-09 04:35:00|324.28|324.13|324.43|324.23|324.58|324.38|324.28|324.13|67
1591677600000|2020-06-09 04:40:00|324.48|324.28|324.53|324.33|324.58|324.38|324.48|324.23|33
1591677900000|2020-06-09 04:45:00|324.48|324.38|324.33|324.18|324.53|324.38|324.23|324.08|44
1591678200000|2020-06-09 04:50:00|324.38|324.13|324.48|324.28|324.53|324.33|324.28|324.13|127
1591678500000|2020-06-09 04:55:00|324.43|324.33|324.38|324.23|324.58|324.43|324.38|324.18|106
1591678800000|2020-06-09 05:00:00|324.43|324.28|324.68|324.48|324.68|324.53|324.43|324.28|108
1591679100000|2020-06-09 05:05:00|324.63|324.43|324.88|324.68|324.93|324.78|324.63|324.43|100
1591679400000|2020-06-09 05:10:00|324.83|324.63|324.73|324.53|324.83|324.68|324.53|324.38|102
1591679700000|2020-06-09 05:15:00|324.68|324.48|324.78|324.63|324.83|324.63|324.63|324.48|166
1591680000000|2020-06-09 05:20:00|324.83|324.58|325.03|324.83|325.18|325.03|324.78|324.58|190
1591680300000|2020-06-09 05:25:00|325.08|324.93|325.18|325.03|325.18|325.03|325.03|324.83|82
1591680600000|2020-06-09 05:30:00|325.13|324.98|325.33|325.13|325.43|325.23|325.13|324.98|95
1591680900000|2020-06-09 05:35:00|325.28|325.08|325.23|325.03|325.53|325.33|325.23|325.03|53
1591681200000|2020-06-09 05:40:00|325.28|325.08|325.58|325.38|325.58|325.43|325.28|325.08|55
1591681500000|2020-06-09 05:45:00|325.53|325.43|325.68|325.53|325.68|325.53|325.53|325.33|59
1591681800000|2020-06-09 05:50:00|325.73|325.48|325.68|325.53|325.93|325.73|325.68|325.48|127
1591682100000|2020-06-09 05:55:00|325.63|325.48|325.68|325.48|325.88|325.68|325.63|325.43|65
1591682400000|2020-06-09 06:00:00|325.73|325.53|325.48|325.33|325.93|325.78|325.43|325.23|182
1591682700000|2020-06-09 06:05:00|325.53|325.28|325.48|325.28|325.58|325.43|325.23|325.08|204
1591683000000|2020-06-09 06:10:00|325.43|325.23|325.28|325.08|325.48|325.33|325.23|325.08|93
1591683300000|2020-06-09 06:15:00|325.23|325.03|324.88|324.73|325.28|325.08|324.88|324.73|120
1591683600000|2020-06-09 06:20:00|324.83|324.68|325.23|325.03|325.28|325.13|324.83|324.68|152
1591683900000|2020-06-09 06:25:00|325.18|325.08|325.23|325.08|325.43|325.28|325.18|325.03|84
1591684200000|2020-06-09 06:30:00|325.18|325.03|325.13|324.93|325.28|325.08|324.98|324.83|61
1591684500000|2020-06-09 06:35:00|325.18|324.98|324.93|324.73|325.18|325.03|324.73|324.58|155
1591684800000|2020-06-09 06:40:00|324.88|324.78|325.03|324.88|325.13|324.93|324.88|324.73|45
1591685100000|2020-06-09 06:45:00|324.98|324.83|324.93|324.73|325.03|324.88|324.88|324.73|62
1591685400000|2020-06-09 06:50:00|324.88|324.68|325.03|324.83|325.03|324.88|324.68|324.48|143
1591685700000|2020-06-09 06:55:00|324.98|324.88|325.03|324.83|325.08|324.93|324.93|324.78|112
1591686000000|2020-06-09 07:00:00|325.08|324.88|325.53|325.38|325.58|325.38|325.03|324.83|204
1591686300000|2020-06-09 07:05:00|325.48|325.33|325.23|325.08|325.53|325.33|325.08|324.88|171
1591686600000|2020-06-09 07:10:00|325.28|325.13|325.33|325.18|325.38|325.23|325.23|325.08|148
1591686900000|2020-06-09 07:15:00|325.28|325.13|324.98|324.83|325.48|325.33|324.98|324.78|230
1591687200000|2020-06-09 07:20:00|325.03|324.88|324.88|324.73|325.08|324.88|324.78|324.63|160
1591687500000|2020-06-09 07:25:00|324.83|324.68|324.48|324.28|324.83|324.68|324.43|324.28|225
1591687800000|2020-06-09 07:30:00|324.43|324.33|324.33|324.18|324.58|324.43|324.23|324.08|296
1591688100000|2020-06-09 07:35:00|324.28|324.13|323.73|323.58|324.48|324.33|323.73|323.58|279
1591688400000|2020-06-09 07:40:00|323.68|323.53|323.23|323.08|323.78|323.58|323.18|323.03|461
1591688700000|2020-06-09 07:45:00|323.18|323.03|323.13|322.98|323.43|323.23|322.88|322.73|255
1591689000000|2020-06-09 07:50:00|323.08|322.93|323.23|323.03|323.33|323.13|323.08|322.93|237
1591689300000|2020-06-09 07:55:00|323.18|322.98|323.38|323.18|323.43|323.28|323.18|322.98|179
1591689600000|2020-06-09 08:00:00|323.43|323.23|323.23|323.03|323.43|323.28|323.13|322.98|240
1591689900000|2020-06-09 08:05:00|323.18|322.98|322.33|322.13|323.18|322.98|322.28|322.13|462
1591690200000|2020-06-09 08:10:00|322.28|322.08|322.18|321.98|322.43|322.28|322.13|321.98|222
1591690500000|2020-06-09 08:15:00|322.13|321.93|321.23|321.08|322.18|321.98|321.13|320.98|444
1591690800000|2020-06-09 08:20:00|321.28|321.03|320.88|320.68|321.28|321.08|320.78|320.63|500
1591691100000|2020-06-09 08:25:00|320.83|320.73|320.23|320.08|320.88|320.73|320.23|320.08|431
1591691400000|2020-06-09 08:30:00|320.18|320.03|320.23|320.03|320.23|320.08|319.78|319.63|580
1591691700000|2020-06-09 08:35:00|320.18|319.98|320.73|320.53|321.03|320.83|320.13|319.98|512
1591692000000|2020-06-09 08:40:00|320.68|320.58|320.13|319.93|320.98|320.78|320.13|319.93|320
1591692300000|2020-06-09 08:45:00|320.08|319.88|320.58|320.43|320.73|320.53|320.03|319.88|257
1591692600000|2020-06-09 08:50:00|320.63|320.38|320.43|320.28|320.88|320.68|320.43|320.28|268
1591692900000|2020-06-09 08:55:00|320.38|320.23|319.78|319.63|320.38|320.23|319.78|319.58|489
1591693200000|2020-06-09 09:00:00|319.56|319.41|320.26|320.11|320.61|320.46|319.51|319.36|867
1591693500000|2020-06-09 09:05:00|320.31|320.06|319.86|319.71|320.36|320.21|319.86|319.71|205
1591693800000|2020-06-09 09:10:00|319.81|319.66|319.51|319.36|319.81|319.66|319.51|319.36|111
1591694100000|2020-06-09 09:15:00|319.46|319.31|319.26|319.06|319.66|319.41|319.21|319.06|230
1591694400000|2020-06-09 09:20:00|319.66|318.96|319.86|319.26|319.86|319.26|319.56|318.96|0
1591694700000|2020-06-09 09:25:00|319.96|319.36|320.26|319.66|320.26|319.66|319.96|319.36|6
1591695000000|2020-06-09 09:30:00|320.36|319.76|320.16|319.56|320.36|319.76|320.16|319.56|0
1591695300000|2020-06-09 09:35:00|320.26|319.66|320.16|319.56|320.26|319.66|320.06|319.46|0
1591695600000|2020-06-09 09:40:00|320.06|319.46|320.16|319.56|320.26|319.66|320.06|319.46|0
1591695900000|2020-06-09 09:45:00|320.06|319.46|319.86|319.26|320.16|319.56|319.86|319.26|0
1591696200000|2020-06-09 09:50:00|319.76|319.51|319.71|319.51|319.76|319.56|319.51|319.26|116
1591696500000|2020-06-09 09:55:00|319.61|319.46|319.61|319.41|319.61|319.51|319.51|319.31|23
1591696800000|2020-06-09 10:00:00|319.66|319.46|319.51|319.31|319.66|319.51|319.46|319.31|46
1591697100000|2020-06-09 10:05:00|319.46|319.36|319.56|319.41|319.56|319.41|319.46|319.31|13
1591697400000|2020-06-09 10:10:00|319.51|319.36|319.46|319.26|319.56|319.41|319.41|319.26|36
1591697700000|2020-06-09 10:15:00|319.41|319.31|319.51|319.31|319.51|319.36|319.41|319.26|12
1591698000000|2020-06-09 10:20:00|319.46|319.36|319.56|319.36|319.56|319.41|319.46|319.26|27
1591698300000|2020-06-09 10:25:00|319.51|319.31|319.56|319.36|319.56|319.41|319.46|319.26|24
1591698600000|2020-06-09 10:30:00|319.51|319.31|319.86|319.66|319.86|319.66|319.51|319.31|46
1591698900000|2020-06-09 10:35:00|319.91|319.71|319.91|319.66|319.96|319.76|319.86|319.61|20
1591699200000|2020-06-09 10:40:00|319.86|319.71|319.96|319.76|319.96|319.81|319.86|319.66|12
1591699500000|2020-06-09 10:45:00|320.01|319.81|320.06|319.86|320.11|319.96|319.91|319.76|45
1591699800000|2020-06-09 10:50:00|320.01|319.91|320.31|320.11|320.31|320.11|320.01|319.91|14
1591700100000|2020-06-09 10:55:00|320.26|320.16|320.21|320.06|320.36|320.16|320.21|320.06|89
1591700400000|2020-06-09 11:00:00|320.26|320.11|320.21|320.01|320.36|320.16|320.16|320.01|26
1591700700000|2020-06-09 11:05:00|320.16|320.06|320.36|320.16|320.36|320.21|320.16|320.06|17
1591701000000|2020-06-09 11:10:00|320.31|320.11|320.31|320.16|320.36|320.21|320.21|320.06|9
1591701300000|2020-06-09 11:15:00|320.26|320.11|320.26|320.01|320.31|320.11|320.16|319.96|16
1591701600000|2020-06-09 11:20:00|320.31|320.06|320.31|320.11|320.36|320.16|320.31|320.06|7
1591701900000|2020-06-09 11:25:00|320.26|320.06|320.21|320.01|320.31|320.11|320.16|320.01|3
1591702200000|2020-06-09 11:30:00|320.16|320.06|320.31|320.06|320.31|320.11|320.16|320.06|8
1591702500000|2020-06-09 11:35:00|320.26|320.11|320.41|320.21|320.51|320.26|320.26|320.11|10
1591702800000|2020-06-09 11:40:00|320.46|320.26|320.56|320.36|320.61|320.36|320.46|320.26|5
1591703100000|2020-06-09 11:45:00|320.61|320.41|320.96|320.81|320.96|320.81|320.61|320.41|39
1591703400000|2020-06-09 11:50:00|320.91|320.76|320.86|320.71|320.96|320.76|320.86|320.66|19
1591703700000|2020-06-09 11:55:00|320.91|320.66|320.66|320.51|320.91|320.71|320.66|320.51|21
1591704000000|2020-06-09 12:00:00|320.71|320.56|320.41|320.21|320.71|320.56|320.36|320.21|101
1591704300000|2020-06-09 12:05:00|320.46|320.26|320.56|320.36|320.56|320.41|320.36|320.21|61
1591704600000|2020-06-09 12:10:00|320.61|320.41|320.86|320.66|320.91|320.71|320.61|320.41|25
1591704900000|2020-06-09 12:15:00|320.81|320.61|320.81|320.61|320.86|320.71|320.76|320.61|29
1591705200000|2020-06-09 12:20:00|320.86|320.66|320.61|320.41|320.86|320.71|320.61|320.41|30
1591705500000|2020-06-09 12:25:00|320.56|320.46|320.66|320.46|320.66|320.46|320.56|320.36|14
1591705800000|2020-06-09 12:30:00|320.61|320.36|320.51|320.26|320.71|320.56|320.31|320.11|7
1591706100000|2020-06-09 12:35:00|320.46|320.31|320.31|320.11|320.46|320.31|320.31|320.11|2
1591706400000|2020-06-09 12:40:00|320.36|320.06|320.26|320.01|320.36|320.06|320.11|319.96|8
1591706700000|2020-06-09 12:45:00|320.21|319.96|319.91|319.71|320.26|319.96|319.86|319.71|8
1591707000000|2020-06-09 12:50:00|319.96|319.76|320.26|320.01|320.26|320.01|319.96|319.76|5
1591707300000|2020-06-09 12:55:00|320.21|319.96|320.11|319.91|320.21|320.06|320.11|319.91|4
1591707600000|2020-06-09 13:00:00|320.16|319.86|319.96|319.71|320.16|319.96|319.86|319.71|9
1591707900000|2020-06-09 13:05:00|319.91||319.96||319.96||319.86||1
1591708200000|2020-06-09 13:10:00|320.01|319.76|320.06|319.86|320.06|319.86|319.86|319.66|6
1591708500000|2020-06-09 13:15:00|320.11|319.91|320.21|320.01|320.21|320.01|320.06|319.86|3
1591708800000|2020-06-09 13:20:00|320.26|319.96|320.16|320.01|320.26|320.01|320.11|319.91|7
1591709100000|2020-06-09 13:25:00|320.21|319.96|320.06|319.91|320.26|320.01|320.01|319.81|60
1591709400000|2020-06-09 13:30:00|320.11|319.96|319.86|319.61|320.16|319.96|319.41|319.21|52
1591709700000|2020-06-09 13:35:00|319.91|319.66|320.06|319.81|320.61|320.41|319.91|319.66|41
1591710000000|2020-06-09 13:40:00|320.11|319.86|320.61|320.36|320.61|320.36|320.01|319.76|8
1591710300000|2020-06-09 13:45:00|320.56|320.31|320.26|320.06|320.61|320.36|320.26|320.06|27
1591710600000|2020-06-09 13:50:00|320.21|320.01|320.31|320.11|320.46|320.31|319.96|319.76|29
1591710900000|2020-06-09 13:55:00|320.26|320.06|320.06|319.81|320.41|320.21|320.06|319.81|31
1591711200000|2020-06-09 14:00:00|320.11|319.86|320.11|319.91|320.16|319.96|319.81|319.66|62
1591711500000|2020-06-09 14:05:00|320.06|319.86|319.96|319.71|320.11|319.91|319.81|319.66|61
1591711800000|2020-06-09 14:10:00|319.91|319.76|319.76|319.61|319.96|319.76|319.76|319.56|21
1591712100000|2020-06-09 14:15:00|319.81|319.56|320.31|320.06|320.31|320.06|319.66|319.51|42
1591712400000|2020-06-09 14:20:00|320.26|320.16|320.56|320.31|320.56|320.31|320.26|320.01|4
1591712700000|2020-06-09 14:25:00|320.51|320.26|320.31|320.11|320.56|320.36|320.31|320.11|66
1591713000000|2020-06-09 14:30:00|320.36|320.16|320.31|320.11|320.41|320.21|320.26|320.01|5
1591713300000|2020-06-09 14:35:00|320.26|320.06|320.31|320.11|320.41|320.21|320.21|320.01|3
1591713600000|2020-06-09 14:40:00|320.36|320.16|320.66|320.46|320.66|320.51|320.36|320.16|29
1591713900000|2020-06-09 14:45:00|320.71|320.51|321.11|320.91|321.11|320.91|320.71|320.51|23
1591714200000|2020-06-09 14:50:00|321.16|320.96|321.31|321.11|321.31|321.16|321.16|320.96|36
1591714500000|2020-06-09 14:55:00|321.26|321.16|321.11|320.91|321.31|321.16|321.01|320.81|83
1591714800000|2020-06-09 15:00:00|321.06|320.86|321.21|320.96|321.21|320.96|320.86|320.61|8
1591715100000|2020-06-09 15:05:00|321.16|320.91|321.01|320.81|321.16|320.91|320.91|320.66|30
1591715400000|2020-06-09 15:10:00|320.96|320.76|320.81|320.56|321.11|320.91|320.76|320.56|28
1591715700000|2020-06-09 15:15:00|320.76|320.51|320.71|320.51|320.76|320.56|320.56|320.31|31
1591716000000|2020-06-09 15:20:00|320.76|320.56|320.86|320.66|320.96|320.71|320.76|320.56|16
1591716300000|2020-06-09 15:25:00|320.81|320.61|320.51|320.31|320.91|320.71|320.46|320.31|33
1591716600000|2020-06-09 15:30:00|320.46|320.26|320.56|320.31|320.66|320.46|320.46|320.26|67
1591716900000|2020-06-09 15:35:00|320.51|320.36|320.36|320.21|320.56|320.36|320.31|320.11|41
1591717200000|2020-06-09 15:40:00|320.41|320.16|320.61|320.41|320.61|320.46|320.36|320.16|30
1591717500000|2020-06-09 15:45:00|320.66|320.46|320.51|320.31|320.71|320.51|320.36|320.16|7
1591717800000|2020-06-09 15:50:00|320.46|320.26|320.51|320.31|320.56|320.31|320.46|320.26|5
1591718100000|2020-06-09 15:55:00|320.46|320.36|320.46|320.26|320.56|320.36|320.46|320.26|10
1591718400000|2020-06-09 16:00:00|320.51|320.31|320.26|320.06|320.51|320.31|320.26|320.06|1
1591718700000|2020-06-09 16:05:00|320.31|320.01|320.51|320.26|320.51|320.26|320.31|320.01|1
1591719000000|2020-06-09 16:10:00|320.46|320.21|320.46|320.21|320.46|320.26|320.46|320.21|0
1591719300000|2020-06-09 16:15:00|320.41|320.26|320.41|320.16|320.41|320.26|320.26|320.01|7
1591719600000|2020-06-09 16:20:00|320.46|320.21|320.36|320.16|320.46|320.26|320.31|320.11|5
1591719900000|2020-06-09 16:25:00|320.41|320.21|320.51|320.31|320.51|320.36|320.41|320.16|14
1591720200000|2020-06-09 16:30:00|320.46|320.36|320.41|320.26|320.46|320.36|320.41|320.26|2
1591720500000|2020-06-09 16:35:00|320.36|320.21|320.51|320.31|320.61|320.41|320.31|320.16|22
1591720800000|2020-06-09 16:40:00|320.56|320.36|320.51|320.31|320.61|320.36|320.46|320.31|2
1591721100000|2020-06-09 16:45:00|320.56|320.36|320.51|320.31|320.61|320.36|320.51|320.31|7
1591721400000|2020-06-09 16:50:00|320.46|320.26|320.46|320.26|320.56|320.36|320.46|320.26|0
1591721700000|2020-06-09 16:55:00|320.41|320.31|320.56|320.31|320.56|320.36|320.41|320.21|6
1591722000000|2020-06-09 17:00:00|320.61|320.26|320.61|320.41|320.71|320.46|320.56|320.26|1
1591722300000|2020-06-09 17:05:00|320.66|320.46|320.66|320.46|320.66|320.46|320.66|320.46|1
1591722600000|2020-06-09 17:10:00|320.61|320.41|320.56|320.36|320.61|320.41|320.56|320.31|2
1591722900000|2020-06-09 17:15:00|320.61|320.41|320.66|320.46|320.66|320.51|320.61|320.36|1
1591723200000|2020-06-09 17:20:00|320.71|320.51|320.91|320.71|320.91|320.71|320.71|320.46|5
1591723500000|2020-06-09 17:25:00|320.96|320.76|320.96|320.76|321.01|320.81|320.96|320.71|1
1591723800000|2020-06-09 17:30:00|321.01|320.71|321.01|320.81|321.01|320.81|321.01|320.71|0
1591724100000|2020-06-09 17:35:00|321.06|320.91|321.11|320.91|321.26|321.11|321.06|320.91|30
1591724400000|2020-06-09 17:40:00|321.16|320.96|321.26|321.06|321.26|321.06|321.16|320.91|1
1591724700000|2020-06-09 17:45:00|321.21|321.01|321.11|320.86|321.21|321.01|321.06|320.86|1
1591725000000|2020-06-09 17:50:00|321.06|320.91|321.06|320.91|321.06|320.91|321.06|320.86|0
1591725300000|2020-06-09 17:55:00|321.11|320.96|321.21|321.01|321.21|321.06|321.06|320.96|4
1591725600000|2020-06-09 18:00:00|321.26|321.06|321.01|320.81|321.26|321.06|320.81|320.56|85
1591725900000|2020-06-09 18:05:00|321.06|320.91|320.91|320.66|321.11|320.91|320.86|320.66|12
1591726200000|2020-06-09 18:10:00|320.81|320.71|321.11|320.96|321.11|320.96|320.81|320.66|3
1591726500000|2020-06-09 18:15:00|321.16|320.91|321.06|320.71|321.16|320.96|320.96|320.71|4
1591726800000|2020-06-09 18:20:00|320.96|320.76|320.81|320.61|320.96|320.76|320.76|320.56|3
1591727100000|2020-06-09 18:25:00|320.86|320.66|321.01|320.81|321.06|320.81|320.86|320.66|5
1591727400000|2020-06-09 18:30:00|320.96|320.76|321.21|320.96|321.21|321.01|320.96|320.76|6
1591727700000|2020-06-09 18:35:00|321.11|320.91|321.21|320.96|321.21|320.96|321.01|320.81|6
1591728000000|2020-06-09 18:40:00|321.26|321.01|321.31|321.11|321.31|321.16|321.26|320.96|19
1591728300000|2020-06-09 18:45:00|321.26|321.01|321.31|321.11|321.31|321.16|321.11|320.91|13
1591728600000|2020-06-09 18:50:00|321.26|321.16|321.31|321.06|321.31|321.16|321.11|320.96|2
1591728900000|2020-06-09 18:55:00|321.26|321.11|321.31|321.11|321.31|321.16|321.26|321.01|7
1591729200000|2020-06-09 19:00:00|321.21|321.16|321.26|321.06|321.31|321.16|321.21|320.96|5
1591729500000|2020-06-09 19:05:00|321.16|321.01|321.46|321.21|321.46|321.31|321.16|320.96|12
1591729800000|2020-06-09 19:10:00|321.41|321.26|321.66|321.41|321.66|321.46|321.36|321.11|11
1591730100000|2020-06-09 19:15:00|321.61|321.36|321.66|321.46|321.71|321.56|321.51|321.31|16
1591730400000|2020-06-09 19:20:00|321.71|321.51|321.91|321.71|322.06|321.86|321.71|321.51|22
1591730700000|2020-06-09 19:25:00|321.86|321.66|322.06|321.86|322.06|321.86|321.86|321.66|8
1591731000000|2020-06-09 19:30:00|322.01|321.81|321.86|321.66|322.11|321.81|321.81|321.66|13
1591731300000|2020-06-09 19:35:00|321.81|321.71|322.21|321.96|322.21|322.01|321.81|321.71|25
1591731600000|2020-06-09 19:40:00|322.16|322.01|322.11|321.86|322.41|322.21|322.06|321.86|20
1591731900000|2020-06-09 19:45:00|322.06|321.81|321.71|321.51|322.06|321.81|321.71|321.51|20
1591732200000|2020-06-09 19:50:00|321.61|321.46|321.51|321.31|321.71|321.46|321.36|321.16|15
1591732500000|2020-06-09 19:55:00|321.56|321.36|321.71|321.46|321.81|321.61|321.51|321.36|6
1591732800000|2020-06-09 20:00:00|321.66|321.56|321.86|321.61|321.86|321.66|321.66|321.46|11
1591733100000|2020-06-09 20:05:00|321.81|321.66|321.71|321.46|321.91|321.66|321.66|321.41|2
1591733400000|2020-06-09 20:10:00|321.66|321.41|321.66|321.41|321.71|321.41|321.61|321.41|0
1591733700000|2020-06-09 20:15:00|321.61||321.61||321.61||321.61||0
1591734000000|2020-06-09 20:20:00|321.56|321.36|321.51|321.31|321.61|321.36|321.51|321.31|1
1591734300000|2020-06-09 20:25:00|321.46|321.26|321.41|321.21|321.46|321.26|321.36|321.16|10
1591734600000|2020-06-09 20:30:00|321.46|321.16|321.36|321.11|321.46|321.16|321.31|321.11|1
1591734900000|2020-06-09 20:35:00||321.16||321.16||321.16||321.16|0
1591735200000|2020-06-09 20:40:00|321.41|321.21|321.56|321.26|321.56|321.31|321.41|321.16|9
1591735500000|2020-06-09 20:45:00|321.61|321.31|321.36|321.16|321.76|321.46|321.31|321.16|64
1591735800000|2020-06-09 20:50:00|321.41|321.21|321.71|321.26|321.81|321.46|321.41|321.16|27
1591736100000|2020-06-09 20:55:00|321.66|321.16|321.36|320.66|321.76|321.41|321.11|320.66|5
1591736400000|2020-06-09 21:00:00|321.61||321.61||321.61||321.61||0
1591736700000|2020-06-09 21:05:00|321.51||321.61||321.61||321.51||0
1591737000000|2020-06-09 21:10:00|321.86|321.26|321.46|320.86|321.86|321.26|321.46|320.86|0
1591738200000|2020-06-09 21:30:00|321.36|320.76|321.36|320.76|321.36|320.76|321.36|320.76|0
1591738500000|2020-06-09 21:35:00|321.46|320.86|321.36|320.76|321.46|320.86|321.36|320.76|0
1591738800000|2020-06-09 21:40:00|321.46|320.86|321.46|320.86|321.46|320.86|321.46|320.86|0
1591739100000|2020-06-09 21:45:00|321.36|320.76|321.46|320.86|321.46|320.86|321.36|320.76|0
1591739400000|2020-06-09 21:50:00|321.56|320.96|321.56|320.96|321.56|320.96|321.56|320.96|0
1591739700000|2020-06-09 21:55:00|321.66|321.06|321.56|320.96|321.66|321.06|321.56|320.96|0
1591740000000|2020-06-09 22:00:00|321.46|320.86|321.56|320.96|321.56|320.96|321.46|320.86|0
1591740300000|2020-06-09 22:05:00|321.66|321.06|321.66|321.06|321.66|321.06|321.56|320.96|0
1591740600000|2020-06-09 22:10:00|321.56|320.96|321.56|320.96|321.56|320.96|321.56|320.96|0
1591741200000|2020-06-09 22:20:00|321.66|321.06|321.87|321.27|321.87|321.27|321.56|320.96|0
1591741800000|2020-06-09 22:30:00|321.77|321.17|321.77|321.17|321.87|321.27|321.77|321.17|0
1591742100000|2020-06-09 22:35:00|321.87|321.27|322.07|321.47|322.07|321.47|321.77|321.17|0
1591742400000|2020-06-09 22:40:00|322.17|321.57|322.17|321.57|322.17|321.57|322.17|321.57|0
1591742700000|2020-06-09 22:45:00|322.27|321.67|322.17|321.57|322.27|321.67|322.17|321.57|0
1591743000000|2020-06-09 22:50:00|322.27|321.67|322.27|321.67|322.27|321.67|322.17|321.57|0
1591743300000|2020-06-09 22:55:00|322.17|321.57|322.17|321.57|322.27|321.67|322.17|321.57|0
1591743600000|2020-06-09 23:00:00|322.27|321.67|322.17|321.57|322.27|321.67|322.17|321.57|0
1591744200000|2020-06-09 23:10:00|322.07|321.47|321.97|321.37|322.07|321.47|321.97|321.37|0
1591744800000|2020-06-09 23:20:00|322.07|321.47|322.07|321.47|322.07|321.47|321.97|321.37|0
1591745100000|2020-06-09 23:25:00|321.97|321.37|322.27|321.67|322.27|321.67|321.97|321.37|0
1591745400000|2020-06-09 23:30:00|322.17|321.57|322.47|321.87|322.47|321.87|322.17|321.57|0
1591745700000|2020-06-09 23:35:00|322.57|321.97|322.47|321.87|322.57|321.97|322.47|321.87|0
1591746000000|2020-06-09 23:40:00|322.37|321.77|322.47|321.87|322.47|321.87|322.37|321.77|0
1591746300000|2020-06-09 23:45:00|322.37|321.77|322.87|322.27|322.87|322.27|322.37|321.77|0
1591746600000|2020-06-09 23:50:00|322.77|322.17|322.97|322.37|323.07|322.47|322.77|322.17|0
1591746900000|2020-06-09 23:55:00|322.87|322.27|323.27|322.67|323.27|322.67|322.87|322.27|0
1591747200000|2020-06-10 00:00:00|323.37|322.77|323.17|322.57|323.57|322.97|323.17|322.57|0
1591747500000|2020-06-10 00:05:00|323.27|322.67|323.37|322.77|323.37|322.77|323.17|322.57|0
1591747800000|2020-06-10 00:10:00|323.27|322.67|323.17|322.57|323.37|322.77|323.17|322.57|0
1591748100000|2020-06-10 00:15:00|323.27|322.67|323.27|322.67|323.27|322.67|323.17|322.57|0
1591748400000|2020-06-10 00:20:00|323.17|322.57|323.17|322.57|323.27|322.67|323.07|322.47|0
1591748700000|2020-06-10 00:25:00|323.37|322.77|323.57|322.97|323.57|322.97|323.37|322.77|0
1591749000000|2020-06-10 00:30:00|322.72|322.32|322.47|322.27|323.07|322.82|322.47|322.27|181
1591749300000|2020-06-10 00:35:00|322.42|322.32|322.82|322.52|322.87|322.67|322.17|321.92|115
1591749600000|2020-06-10 00:40:00|322.62|322.42|322.37|322.22|322.72|322.52|322.27|322.02|172
1591749900000|2020-06-10 00:45:00|322.42|322.17|322.02|321.82|322.42|322.22|321.97|321.77|320
1591750200000|2020-06-10 00:50:00|322.07|321.87|321.92|321.72|322.32|322.17|321.87|321.67|378
1591750500000|2020-06-10 00:55:00|321.97|321.77|322.77|322.52|322.82|322.67|321.82|321.67|247
1591750800000|2020-06-10 01:00:00|322.72|322.57|322.57|322.37|323.27|323.07|322.47|322.32|648
1591751100000|2020-06-10 01:05:00|322.62|322.42|322.97|322.77|323.32|323.12|322.57|322.37|293
1591751400000|2020-06-10 01:10:00|323.02|322.82|323.87|323.67|323.97|323.77|322.92|322.77|427
1591751700000|2020-06-10 01:15:00|323.92|323.72|324.67|324.47|324.67|324.52|323.92|323.72|638
1591752000000|2020-06-10 01:20:00|324.72|324.52|324.47|324.32|324.82|324.67|324.42|324.27|510
1591752300000|2020-06-10 01:25:00|324.42|324.27|323.72|323.57|324.47|324.32|323.72|323.57|220
1591752600000|2020-06-10 01:30:00|323.67|323.52|323.52|323.37|323.97|323.82|323.47|323.32|402
1591752900000|2020-06-10 01:35:00|323.57|323.42|323.47|323.32|323.82|323.67|323.37|323.17|211
1591753200000|2020-06-10 01:40:00|323.52|323.27|323.22|323.07|323.62|323.47|323.22|323.07|249
1591753500000|2020-06-10 01:45:00|323.27|323.12|323.47|323.32|323.52|323.32|323.07|322.87|262
1591753800000|2020-06-10 01:50:00|323.52|323.37|324.12|323.92|324.22|324.02|323.37|323.22|409
1591754100000|2020-06-10 01:55:00|324.17|323.97|323.67|323.52|324.17|324.02|323.62|323.47|216
1591754400000|2020-06-10 02:00:00|323.72|323.57|324.07|323.87|324.12|323.97|323.72|323.57|225
1591754700000|2020-06-10 02:05:00|324.12|323.92|323.32|323.12|324.12|323.97|323.27|323.12|229
1591755000000|2020-06-10 02:10:00|323.37|323.17|323.52|323.37|323.57|323.37|323.02|322.87|221
1591755300000|2020-06-10 02:15:00|323.57|323.42|323.87|323.72|323.92|323.77|323.47|323.32|143
1591755600000|2020-06-10 02:20:00|323.82|323.67|323.62|323.47|323.87|323.72|323.62|323.42|100
1591755900000|2020-06-10 02:25:00|323.67|323.52|323.27|323.12|323.67|323.52|323.22|323.07|98
1591756200000|2020-06-10 02:30:00|323.32|323.07|323.37|323.22|323.52|323.37|323.27|323.07|121
1591756500000|2020-06-10 02:35:00|323.32|323.17|322.77|322.57|323.42|323.27|322.62|322.42|267
1591756800000|2020-06-10 02:40:00|322.72|322.52|322.27|322.12|322.92|322.72|322.27|322.12|218
1591757100000|2020-06-10 02:45:00|322.22|322.07|322.17|322.02|322.62|322.47|322.17|322.02|178
1591757400000|2020-06-10 02:50:00|322.22|321.97|322.52|322.37|322.52|322.37|322.17|321.97|119
1591757700000|2020-06-10 02:55:00|322.57|322.42|322.77|322.62|322.97|322.82|322.47|322.27|106
1591758000000|2020-06-10 03:00:00|322.72|322.57|322.77|322.62|322.97|322.82|322.72|322.57|122
1591758300000|2020-06-10 03:05:00|322.82|322.57|322.67|322.52|322.97|322.82|322.67|322.52|83
1591758600000|2020-06-10 03:10:00|322.72|322.57|322.62|322.42|322.92|322.77|322.62|322.42|120
1591758900000|2020-06-10 03:15:00|322.57|322.47|322.42|322.27|322.72|322.57|322.32|322.17|127
1591759200000|2020-06-10 03:20:00|322.47|322.32|322.47|322.27|322.62|322.47|322.37|322.22|71
1591759500000|2020-06-10 03:25:00|322.42|322.32|322.07|321.92|322.42|322.32|321.92|321.77|84
1591759800000|2020-06-10 03:30:00|322.12|321.97|321.97|321.82|322.17|322.02|321.92|321.77|78
1591760100000|2020-06-10 03:35:00|322.02|321.87|322.07|321.87|322.17|322.02|321.92|321.77|85
1591760400000|2020-06-10 03:40:00|322.02|321.82|322.02|321.82|322.02|321.87|321.72|321.57|114
1591760700000|2020-06-10 03:45:00|321.97|321.87|321.72|321.52|322.02|321.87|321.67|321.52|54
1591761000000|2020-06-10 03:50:00|321.67|321.57|321.17|320.97|321.67|321.57|321.07|320.92|124
1591761300000|2020-06-10 03:55:00|321.12|321.02|321.42|321.22|321.42|321.22|321.07|320.92|103
1591761600000|2020-06-10 04:00:00|321.52|321.27|321.62|321.47|321.67|321.47|321.47|321.27|85
1591761900000|2020-06-10 04:05:00|321.67|321.52|321.47|321.27|321.67|321.52|321.37|321.12|48
1591762200000|2020-06-10 04:10:00|321.42|321.22|321.57|321.37|321.57|321.42|321.27|321.07|67
1591762500000|2020-06-10 04:15:00|321.62|321.42|321.52|321.32|321.67|321.52|321.37|321.17|62
1591762800000|2020-06-10 04:20:00|321.57|321.37|321.57|321.42|321.72|321.52|321.57|321.37|118
1591763100000|2020-06-10 04:25:00|321.62|321.37|321.77|321.62|321.77|321.62|321.62|321.37|102
1591763400000|2020-06-10 04:30:00|321.82|321.67|321.97|321.77|322.02|321.82|321.72|321.52|133
1591763700000|2020-06-10 04:35:00|321.92|321.82|321.87|321.72|321.92|321.82|321.77|321.62|79
1591764000000|2020-06-10 04:40:00|321.92|321.77|321.97|321.77|322.02|321.82|321.87|321.72|25
1591764300000|2020-06-10 04:45:00|321.92|321.82|321.92|321.72|321.97|321.82|321.92|321.72|11
1591764600000|2020-06-10 04:50:00|321.97|321.77|322.02|321.82|322.12|321.97|321.97|321.77|59
1591764900000|2020-06-10 04:55:00|321.97|321.77|321.72|321.57|321.97|321.77|321.57|321.37|196
1591765200000|2020-06-10 05:00:00|321.77|321.47|321.57|321.37|321.77|321.62|321.47|321.32|141
1591765500000|2020-06-10 05:05:00|321.52|321.42|321.62|321.42|321.62|321.47|321.47|321.32|56
1591765800000|2020-06-10 05:10:00|321.57|321.47|321.62|321.42|321.67|321.52|321.47|321.27|133
1591766100000|2020-06-10 05:15:00|321.57|321.47|321.77|321.57|321.82|321.67|321.57|321.47|92
1591766400000|2020-06-10 05:20:00|321.72|321.62|321.77|321.57|321.77|321.62|321.47|321.32|64
1591766700000|2020-06-10 05:25:00|321.82|321.62|322.02|321.82|322.02|321.87|321.77|321.57|113
1591767000000|2020-06-10 05:30:00|322.07|321.87|322.37|322.17|322.42|322.22|322.07|321.87|111
1591767300000|2020-06-10 05:35:00|322.32|322.12|322.32|322.12|322.42|322.27|322.27|322.07|91
1591767600000|2020-06-10 05:40:00|322.37|322.17|322.47|322.32|322.62|322.42|322.37|322.12|85
1591767900000|2020-06-10 05:45:00|322.42|322.27|322.22|322.02|322.47|322.27|322.12|321.97|72
1591768200000|2020-06-10 05:50:00|322.17|321.97|321.77|321.62|322.22|321.97|321.72|321.57|57
1591768500000|2020-06-10 05:55:00|321.72|321.57|321.77|321.57|321.97|321.77|321.67|321.52|42
1591768800000|2020-06-10 06:00:00|321.72|321.52|321.82|321.67|322.17|321.97|321.57|321.42|148
1591769100000|2020-06-10 06:05:00|321.87|321.62|321.72|321.52|321.87|321.62|321.47|321.32|111
1591769400000|2020-06-10 06:10:00|321.67|321.47|321.62|321.42|321.72|321.57|321.57|321.42|97
1591769700000|2020-06-10 06:15:00|321.67|321.37|321.72|321.52|321.97|321.82|321.62|321.37|75
1591770000000|2020-06-10 06:20:00|321.67|321.47|321.42|321.22|321.67|321.52|321.37|321.22|117
1591770300000|2020-06-10 06:25:00|321.37|321.27|321.62|321.42|321.72|321.52|321.27|321.12|106
1591770600000|2020-06-10 06:30:00|321.57|321.47|321.42|321.27|321.57|321.47|321.37|321.22|43
1591770900000|2020-06-10 06:35:00|321.37|321.22|321.32|321.12|321.42|321.27|321.22|321.07|134
1591771200000|2020-06-10 06:40:00|321.37|321.17|321.47|321.27|321.47|321.32|321.22|321.07|92
1591771500000|2020-06-10 06:45:00|321.42|321.22|321.67|321.47|321.67|321.52|321.37|321.22|73
1591771800000|2020-06-10 06:50:00|321.62|321.42|321.57|321.42|321.62|321.42|321.42|321.27|62
1591772100000|2020-06-10 06:55:00|321.52|321.37|321.27|321.07|321.57|321.42|321.27|321.07|74
1591772400000|2020-06-10 07:00:00|321.22|321.02|321.57|321.42|321.57|321.42|321.22|321.02|92
1591772700000|2020-06-10 07:05:00|321.62|321.37|322.02|321.87|322.02|321.87|321.57|321.37|115
1591773000000|2020-06-10 07:10:00|322.07|321.92|322.17|321.97|322.22|322.07|322.02|321.82|64
1591773300000|2020-06-10 07:15:00|322.12|322.02|322.17|321.97|322.27|322.07|322.02|321.87|74
1591773600000|2020-06-10 07:20:00|322.12|322.02|321.87|321.72|322.22|322.07|321.82|321.62|70
1591773900000|2020-06-10 07:25:00|321.92|321.67|322.17|321.97|322.17|321.97|321.92|321.67|63
1591774200000|2020-06-10 07:30:00|322.12|322.02|321.92|321.72|322.12|322.02|321.87|321.67|63
1591774500000|2020-06-10 07:35:00|321.87|321.77|322.22|322.02|322.22|322.07|321.87|321.77|65
1591774800000|2020-06-10 07:40:00|322.17|322.07|322.07|321.87|322.27|322.07|321.97|321.82|80
1591775100000|2020-06-10 07:45:00|322.02|321.92|321.87|321.67|322.07|321.92|321.82|321.62|139
1591775400000|2020-06-10 07:50:00|321.92|321.72|321.87|321.67|322.02|321.87|321.82|321.67|120
1591775700000|2020-06-10 07:55:00|321.92|321.72|322.02|321.82|322.07|321.92|321.87|321.67|71
1591776000000|2020-06-10 08:00:00|321.97|321.87|321.77|321.57|322.02|321.87|321.72|321.57|130
1591776300000|2020-06-10 08:05:00|321.72|321.62|321.77|321.57|321.82|321.67|321.72|321.57|96
1591776600000|2020-06-10 08:10:00|321.72|321.62|321.77|321.57|321.77|321.62|321.52|321.37|146
1591776900000|2020-06-10 08:15:00|321.72|321.62|322.12|321.97|322.27|322.07|321.72|321.57|55
1591777200000|2020-06-10 08:20:00|322.17|322.02|321.77|321.57|322.17|322.02|321.77|321.57|160
1591777500000|2020-06-10 08:25:00|321.72|321.62|322.02|321.82|322.02|321.82|321.67|321.52|79
1591777800000|2020-06-10 08:30:00|321.97|321.77|322.07|321.87|322.12|321.97|321.87|321.72|137
1591778100000|2020-06-10 08:35:00|322.02|321.82|321.97|321.77|322.07|321.92|321.82|321.67|57
1591778400000|2020-06-10 08:40:00|321.92|321.72|321.92|321.77|322.02|321.82|321.77|321.57|146
1591778700000|2020-06-10 08:45:00|321.87|321.72|322.02|321.87|322.07|321.92|321.87|321.72|158
1591779000000|2020-06-10 08:50:00|321.97|321.82|322.17|321.97|322.17|322.02|321.97|321.82|189
1591779300000|2020-06-10 08:55:00|322.12|322.02|322.07|321.92|322.27|322.12|322.02|321.82|420
1591779600000|2020-06-10 09:00:00|322.12|321.97|321.87|321.67|322.17|322.02|321.57|321.42|742
1591779900000|2020-06-10 09:05:00|321.92|321.72|321.77|321.62|321.92|321.77|321.62|321.47|257
1591780200000|2020-06-10 09:10:00|321.82|321.57|321.87|321.67|321.97|321.77|321.82|321.57|89
1591780500000|2020-06-10 09:15:00|321.82|321.62|321.32|321.07|321.87|321.67|321.32|321.07|157
1591780800000|2020-06-10 09:20:00|321.57|320.97|321.77|321.17|321.87|321.27|321.57|320.97|4
1591781100000|2020-06-10 09:25:00|321.67|321.07|321.67|321.07|321.77|321.17|321.47|320.87|5
1591781400000|2020-06-10 09:30:00|321.77|321.17|321.87|321.27|321.87|321.27|321.67|321.07|0
1591781700000|2020-06-10 09:35:00|321.77|321.17|321.77|321.17|321.77|321.17|321.67|321.07|0
1591782000000|2020-06-10 09:40:00|321.67|321.07|321.87|321.27|321.87|321.27|321.57|320.97|0
1591782300000|2020-06-10 09:45:00|321.77|321.17|321.57|320.97|321.77|321.17|321.47|320.87|0
1591782600000|2020-06-10 09:50:00|321.52|321.32|321.62|321.47|321.62|321.47|321.47|321.27|19
1591782900000|2020-06-10 09:55:00|321.57|321.42|321.62|321.37|321.67|321.47|321.52|321.32|12
1591783200000|2020-06-10 10:00:00|321.57|321.32|321.42|321.22|321.57|321.37|321.32|321.17|40
1591783500000|2020-06-10 10:05:00|321.37|321.17|321.07|320.82|321.37|321.22|321.07|320.82|10
1591783800000|2020-06-10 10:10:00|321.12|320.87|321.02|320.77|321.12|320.92|321.02|320.72|7
1591784100000|2020-06-10 10:15:00|321.12|320.72|320.92|320.67|321.12|320.92|320.92|320.67|15
1591784400000|2020-06-10 10:20:00|320.97|320.72|321.02|320.82|321.02|320.82|320.97|320.67|6
1591784700000|2020-06-10 10:25:00|320.97|320.77|320.92|320.72|321.02|320.82|320.87|320.72|28
1591785000000|2020-06-10 10:30:00|320.97|320.77|320.97|320.77|320.97|320.82|320.92|320.72|4
1591785300000|2020-06-10 10:35:00|321.02|320.72|321.07|320.87|321.07|320.87|320.97|320.72|6
1591785600000|2020-06-10 10:40:00|321.12|320.92|321.22|320.97|321.22|321.02|321.07|320.87|3
1591785900000|2020-06-10 10:45:00|321.27|321.02|321.37|321.12|321.37|321.12|321.22|320.92|4
1591786200000|2020-06-10 10:50:00|321.42|321.17|321.47|321.27|321.57|321.37|321.42|321.17|18
1591786500000|2020-06-10 10:55:00|321.42|321.32|321.37|321.17|321.57|321.32|321.37|321.17|10
1591786800000|2020-06-10 11:00:00|321.27|321.12|321.32|321.12|321.42|321.22|321.27|321.07|12
1591787100000|2020-06-10 11:05:00|321.37|321.17|321.42|321.17|321.47|321.32|321.32|321.12|1
1591787400000|2020-06-10 11:10:00|321.37|321.22|321.52|321.32|321.52|321.32|321.32|321.07|1
1591787700000|2020-06-10 11:15:00|321.57||321.57||321.57||321.57||0
1591788000000|2020-06-10 11:20:00|321.62|321.37|321.57|321.37|321.62|321.42|321.47|321.27|11
1591788300000|2020-06-10 11:25:00|321.62|321.42|321.52|321.32|321.77|321.52|321.47|321.27|39
1591788600000|2020-06-10 11:30:00|321.57|321.37|321.57|321.42|321.67|321.47|321.57|321.37|8
1591788900000|2020-06-10 11:35:00|321.62|321.47|321.87|321.62|321.87|321.62|321.62|321.47|3
1591789200000|2020-06-10 11:40:00|321.82|321.57|321.72|321.47|321.82|321.57|321.67|321.42|0
1591789500000|2020-06-10 11:45:00|321.67|321.42|321.82|321.57|321.82|321.57|321.62|321.37|5
1591789800000|2020-06-10 11:50:00|321.77|321.62|321.87|321.62|321.87|321.62|321.72|321.52|8
1591790100000|2020-06-10 11:55:00|321.92|321.67|322.32|322.12|322.32|322.12|321.92|321.67|16
1591790400000|2020-06-10 12:00:00|322.27|322.17|322.47|322.27|322.52|322.32|322.27|322.17|23
1591790700000|2020-06-10 12:05:00|322.52|322.32|322.47|322.27|322.57|322.37|322.42|322.22|10
1591791000000|2020-06-10 12:10:00|322.52|322.32|322.72|322.57|322.77|322.62|322.52|322.32|60
1591791300000|2020-06-10 12:15:00|322.77|322.52|322.77|322.57|322.82|322.67|322.62|322.47|76
1591791600000|2020-06-10 12:20:00|322.72|322.62|322.77|322.57|322.87|322.67|322.72|322.52|56
1591791900000|2020-06-10 12:25:00|322.82|322.62|322.87|322.72|322.97|322.82|322.77|322.62|87
1591792200000|2020-06-10 12:30:00|322.82|322.67|322.52|322.37|322.92|322.72|322.52|322.37|87
1591792500000|2020-06-10 12:35:00|322.62|322.42|322.07|321.87|322.62|322.42|322.07|321.87|79
1591792800000|2020-06-10 12:40:00|322.02|321.92|322.02|321.82|322.17|321.97|321.87|321.72|86
1591793100000|2020-06-10 12:45:00|321.97|321.77|322.07|321.87|322.07|321.92|321.82|321.67|72
1591793400000|2020-06-10 12:50:00|322.17|321.92|322.02|321.87|322.32|322.12|322.02|321.87|79
1591793700000|2020-06-10 12:55:00|322.07|321.97|322.22|322.02|322.22|322.02|322.02|321.87|86
1591794000000|2020-06-10 13:00:00|322.17|321.97|321.97|321.82|322.32|322.17|321.97|321.82|88
1591794300000|2020-06-10 13:05:00|322.02|321.87|322.02|321.82|322.12|321.97|321.87|321.72|100
1591794600000|2020-06-10 13:10:00|321.97|321.77|321.77|321.62|321.97|321.77|321.72|321.57|79
1591794900000|2020-06-10 13:15:00|321.82|321.67|321.62|321.47|321.87|321.67|321.57|321.42|101
1591795200000|2020-06-10 13:20:00|321.57|321.42|321.52|321.37|321.62|321.47|321.42|321.27|102
1591795500000|2020-06-10 13:25:00|321.47|321.32|321.57|321.37|321.62|321.42|321.37|321.22|81
1591795800000|2020-06-10 13:30:00|321.62|321.42|321.37|321.17|321.82|321.62|321.32|321.17|152
1591796100000|2020-06-10 13:35:00|321.32|321.12|321.27|321.02|321.42|321.17|321.07|320.92|126
1591796400000|2020-06-10 13:40:00|321.22|320.97|320.82|320.62|321.32|321.07|320.72|320.52|87
1591796700000|2020-06-10 13:45:00|320.87|320.57|320.92|320.72|320.97|320.72|320.52|320.37|96
1591797000000|2020-06-10 13:50:00|320.87|320.77|320.57|320.37|320.92|320.77|320.47|320.32|153
1591797300000|2020-06-10 13:55:00|320.52|320.42|320.87|320.67|320.97|320.77|320.42|320.27|137
1591797600000|2020-06-10 14:00:00|320.82|320.72|320.67|320.52|321.02|320.82|320.57|320.37|179
1591797900000|2020-06-10 14:05:00|320.72|320.57|321.07|320.87|321.12|320.92|320.57|320.42|78
1591798200000|2020-06-10 14:10:00|321.02|320.82|320.52|320.32|321.02|320.82|320.42|320.22|149
1591798500000|2020-06-10 14:15:00|320.47|320.27|320.52|320.32|320.72|320.57|320.42|320.22|117
1591798800000|2020-06-10 14:20:00|320.47|320.27|320.67|320.47|320.72|320.52|320.42|320.22|120
1591799100000|2020-06-10 14:25:00|320.62|320.52|320.87|320.62|320.87|320.62|320.57|320.42|146
1591799400000|2020-06-10 14:30:00|320.82|320.57|321.07|320.87|321.07|320.87|320.67|320.42|12
1591799700000|2020-06-10 14:35:00|321.02|320.92|321.07|320.87|321.07|320.92|321.02|320.82|14
1591800000000|2020-06-10 14:40:00|321.12|320.92|321.12|320.87|321.27|321.07|321.07|320.87|16
1591800300000|2020-06-10 14:45:00|321.17|320.92|321.07|320.87|321.32|321.07|321.07|320.87|5
1591800600000|2020-06-10 14:50:00|321.12|320.82|320.67|320.47|321.12|320.82|320.67|320.47|3
1591800900000|2020-06-10 14:55:00|320.62|320.42|320.57|320.32|320.62|320.42|320.37|320.07|12
1591801200000|2020-06-10 15:00:00|320.62|320.27|320.82|320.57|320.82|320.57|320.62|320.27|8
1591801500000|2020-06-10 15:05:00|320.87|320.62|321.02|320.77|321.22|321.02|320.87|320.62|7
1591801800000|2020-06-10 15:10:00|320.97|320.72|321.07|320.82|321.07|320.82|320.82|320.57|4
1591802100000|2020-06-10 15:15:00|321.12|320.87|321.47|321.22|321.52|321.22|321.02|320.77|16
1591802400000|2020-06-10 15:20:00|321.42|321.17|320.92|320.77|321.42|321.17|320.92|320.72|14
1591802700000|2020-06-10 15:25:00|320.97|320.82|320.97|320.77|321.22|321.02|320.92|320.77|32
1591803000000|2020-06-10 15:30:00|320.92|320.72|321.07|320.77|321.12|320.92|320.92|320.72|43
1591803300000|2020-06-10 15:35:00|321.02|320.72|321.07|320.87|321.07|320.87|320.77|320.52|15
1591803600000|2020-06-10 15:40:00|321.12|320.82|321.07|320.82|321.27|321.07|321.02|320.77|6
1591803900000|2020-06-10 15:45:00|321.02|320.77|320.87|320.67|321.02|320.82|320.87|320.67|3
1591804200000|2020-06-10 15:50:00|320.92|320.72|321.07|320.82|321.07|320.87|320.92|320.72|9
1591804500000|2020-06-10 15:55:00|321.02|320.77|321.02|320.82|321.07|320.87|320.92|320.67|12
1591804800000|2020-06-10 16:00:00|320.97|320.87|321.02|320.77|321.17|321.02|320.97|320.77|18
1591805100000|2020-06-10 16:05:00|320.97|320.82|320.87|320.67|320.97|320.82|320.72|320.52|10
1591805400000|2020-06-10 16:10:00|320.92|320.72|320.97|320.72|321.02|320.82|320.87|320.67|20
1591805700000|2020-06-10 16:15:00|321.02|320.77|321.27|321.02|321.27|321.07|321.02|320.77|14
1591806000000|2020-06-10 16:20:00|321.17|321.07|321.22|320.97|321.37|321.17|321.12|320.97|22
1591806300000|2020-06-10 16:25:00|321.17|320.92|321.17|320.97|321.17|321.02|321.12|320.92|4
1591806600000|2020-06-10 16:30:00|321.12|320.92|321.07|320.92|321.17|320.97|321.07|320.92|4
1591806900000|2020-06-10 16:35:00|321.12|320.87|321.12|320.92|321.12|320.92|321.02|320.87|2
1591807200000|2020-06-10 16:40:00|321.07|320.87|321.17|320.97|321.17|320.97|321.02|320.82|1
1591807500000|2020-06-10 16:45:00|321.12|320.92|321.12|320.92|321.17|320.97|321.07|320.92|4
1591807800000|2020-06-10 16:50:00|321.17|320.97|321.17|320.97|321.17|321.02|321.17|320.92|2
1591808100000|2020-06-10 16:55:00|321.22|321.02|321.22|321.07|321.37|321.22|321.22|320.97|8
1591808400000|2020-06-10 17:00:00|321.27|321.02|321.07|320.87|321.27|321.02|321.02|320.82|10
1591808700000|2020-06-10 17:05:00|321.12|320.92|321.37|321.17|321.37|321.17|321.12|320.92|9
1591809000000|2020-06-10 17:10:00|321.32|321.12|321.17|320.97|321.37|321.12|321.12|320.92|9
1591809300000|2020-06-10 17:15:00|321.22|321.02|321.17|320.97|321.27|321.02|321.17|320.92|6
1591809600000|2020-06-10 17:20:00|321.12|321.02|321.17|320.92|321.17|321.02|321.07|320.87|9
1591809900000|2020-06-10 17:25:00|321.12|320.97|320.87|320.62|321.12|320.97|320.87|320.62|8
1591810200000|2020-06-10 17:30:00|320.92|320.67|320.97|320.77|321.02|320.82|320.92|320.67|1
1591810500000|2020-06-10 17:35:00|320.92|320.72|321.02|320.82|321.02|320.82|320.87|320.72|1
1591810800000|2020-06-10 17:40:00|320.97|320.77|321.02|320.82|321.12|320.87|320.92|320.72|2
1591811100000|2020-06-10 17:45:00|321.07|320.87|321.17|320.92|321.17|320.92|321.07|320.82|1
1591811400000|2020-06-10 17:50:00|321.12|320.82|321.02|320.82|321.12|320.87|321.02|320.82|1
1591811700000|2020-06-10 17:55:00|320.97|320.77|321.47|320.77|321.47|320.77|320.92|320.77|3
1591812000000|2020-06-10 18:00:00|321.42|320.42|322.32|321.92|322.32|322.12|320.12|319.77|60
1591812300000|2020-06-10 18:05:00|322.42|321.97|322.02|321.72|322.42|322.22|321.87|321.52|21
1591812600000|2020-06-10 18:10:00|322.12|321.92|322.07|321.82|322.27|322.12|322.07|321.62|26
1591812900000|2020-06-10 18:15:00|322.27|321.87|322.57|322.27|322.72|322.42|322.17|321.87|39
1591813200000|2020-06-10 18:20:00|322.52|322.32|322.32|322.12|322.62|322.32|322.22|322.02|24
1591813500000|2020-06-10 18:25:00|322.42|322.17|322.37|322.17|322.47|322.17|322.37|322.17|2
1591813800000|2020-06-10 18:30:00|322.32|322.12|321.82|321.62|322.42|322.22|321.82|321.62|45
1591814100000|2020-06-10 18:35:00|321.77|321.67|321.62|321.42|322.17|321.87|321.62|321.42|91
1591814400000|2020-06-10 18:40:00|321.57|321.32|321.92|321.57|321.92|321.57|320.67|320.42|86
1591814700000|2020-06-10 18:45:00|321.87|321.47|321.17|320.87|322.12|321.92|321.17|320.87|16
1591815000000|2020-06-10 18:50:00|321.22|320.92|320.57|320.22|321.27|320.92|320.37|320.07|29
1591815300000|2020-06-10 18:55:00|320.52|320.17|320.82|320.52|320.87|320.52|320.47|320.17|11
1591815600000|2020-06-10 19:00:00|320.77|320.67|320.47|320.17|320.92|320.67|320.32|320.07|30
1591815900000|2020-06-10 19:05:00|320.52|320.22|321.52|321.17|321.57|321.32|320.42|320.22|28
1591816200000|2020-06-10 19:10:00|321.47|321.12|321.52|321.22|321.67|321.47|321.27|321.02|23
1591816500000|2020-06-10 19:15:00|321.47|321.27|321.52|321.22|321.57|321.32|321.32|321.07|35
1591816800000|2020-06-10 19:20:00|321.47|321.27|321.52|321.27|321.52|321.32|321.27|321.07|23
1591817100000|2020-06-10 19:25:00|321.57|321.32|322.42|322.12|322.42|322.12|321.52|321.32|23
1591817400000|2020-06-10 19:30:00|322.47|322.17|322.27|322.07|322.47|322.22|322.12|321.92|25
1591817700000|2020-06-10 19:35:00|322.22|322.02|322.37|322.17|322.42|322.17|322.02|321.87|49
1591818000000|2020-06-10 19:40:00|322.32|322.12|322.22|322.02|322.42|322.17|322.17|321.97|16
1591818300000|2020-06-10 19:45:00|322.17|321.92|322.22|322.07|322.37|322.07|321.82|321.62|55
1591818600000|2020-06-10 19:50:00|322.37|321.97|322.22|322.02|322.72|322.42|322.02|321.82|28
1591818900000|2020-06-10 19:55:00|322.17|321.92|321.72|321.42|322.17|321.97|321.72|321.42|5
1591819200000|2020-06-10 20:00:00|321.77|321.47|321.42|321.22|321.82|321.57|321.42|321.22|87
1591819500000|2020-06-10 20:05:00|321.47|321.27|321.67|321.42|321.67|321.42|321.47|321.22|8
1591819800000|2020-06-10 20:10:00|321.62|321.37|321.82|321.57|321.82|321.62|321.52|321.32|2
1591820100000|2020-06-10 20:15:00|321.77|321.52|321.72|321.52|321.77|321.52|321.72|321.52|3
1591820400000|2020-06-10 20:20:00|321.77|321.57|321.77|321.52|321.77|321.57|321.77|321.52|1
1591820700000|2020-06-10 20:25:00|321.72||321.72||321.77||321.72||0
1591821000000|2020-06-10 20:30:00|321.67|321.47|321.62|321.42|321.72|321.47|321.57|321.37|6
1591821300000|2020-06-10 20:35:00|321.67|321.47|321.77|321.57|321.77|321.57|321.67|321.42|0
1591821600000|2020-06-10 20:40:00|321.82|321.62|321.87|321.57|321.87|321.62|321.77|321.47|1
1591821900000|2020-06-10 20:45:00|321.82|321.62|321.57|321.32|321.92|321.72|321.52|321.32|79
1591822200000|2020-06-10 20:50:00|321.52|321.37|321.57|321.27|321.87|321.47|321.42|321.22|13
1591822500000|2020-06-10 20:55:00|321.52|321.02|321.37|320.72|321.57|321.27|321.02|320.72|14
1591822800000|2020-06-10 21:00:00|321.32|320.67|321.57|320.67|321.97|320.87|320.97|320.67|0
1591823400000|2020-06-10 21:10:00|321.47|320.87|321.47|320.87|321.47|320.87|321.37|320.77|1
1591823700000|2020-06-10 21:15:00|321.37|320.77|321.37|320.77|321.47|320.87|321.37|320.77|0
1591825500000|2020-06-10 21:45:00|321.27|320.67|321.27|320.67|321.37|320.77|321.27|320.67|0
1591825800000|2020-06-10 21:50:00|321.37|320.77|321.37|320.77|321.37|320.77|321.27|320.67|0
1591826100000|2020-06-10 21:55:00|321.27|320.67|321.27|320.67|321.37|320.77|321.27|320.67|0
1591826400000|2020-06-10 22:00:00|321.37|320.77|321.57|320.97|321.57|320.97|321.17|320.57|0
1591826700000|2020-06-10 22:05:00|321.47|320.87|321.57|320.97|321.67|321.07|321.47|320.87|0
1591827000000|2020-06-10 22:10:00|321.67|321.07|321.47|320.87|321.67|321.07|321.47|320.87|0
1591827300000|2020-06-10 22:15:00|321.57|320.97|321.47|320.87|321.57|320.97|321.37|320.77|0
1591827600000|2020-06-10 22:20:00|321.37|320.77|321.17|320.57|321.37|320.77|321.17|320.57|0
1591827900000|2020-06-10 22:25:00|320.97|320.37|320.37|319.77|320.97|320.37|320.27|319.67|0
1591828200000|2020-06-10 22:30:00|320.47|319.87|320.57|319.97|320.57|319.97|320.37|319.77|0
1591828500000|2020-06-10 22:35:00|320.47|319.87|320.47|319.87|320.57|319.97|320.37|319.77|0
1591828800000|2020-06-10 22:40:00|320.57|319.97|320.47|319.87|320.57|319.97|320.37|319.77|0
1591829100000|2020-06-10 22:45:00|320.57|319.97|320.67|320.07|320.67|320.07|320.57|319.97|0
1591829400000|2020-06-10 22:50:00|320.57|319.97|320.66|320.06|320.66|320.06|320.47|319.87|0
1591829700000|2020-06-10 22:55:00|320.56|319.96|320.46|319.86|320.56|319.96|320.46|319.86|0
1591830000000|2020-06-10 23:00:00|320.36|319.76|320.86|320.26|320.86|320.26|320.36|319.76|0
1591830300000|2020-06-10 23:05:00|320.76|320.16|320.76|320.16|320.86|320.26|320.76|320.16|0
1591830600000|2020-06-10 23:10:00|320.66|320.06|320.86|320.26|320.86|320.26|320.66|320.06|0
1591830900000|2020-06-10 23:15:00|320.76|320.16|320.46|319.86|320.86|320.26|320.46|319.86|0
1591831200000|2020-06-10 23:20:00|320.36|319.76|320.26|319.66|320.36|319.76|320.06|319.46|0
1591831500000|2020-06-10 23:25:00|320.16|319.56|320.16|319.56|320.36|319.76|320.06|319.46|0
1591831800000|2020-06-10 23:30:00|320.26|319.66|320.16|319.56|320.26|319.66|319.96|319.36|0
1591832100000|2020-06-10 23:35:00|320.26|319.66|320.16|319.56|320.26|319.66|320.16|319.56|0
1591832400000|2020-06-10 23:40:00|320.26|319.66|320.26|319.66|320.36|319.76|320.16|319.56|0
1591832700000|2020-06-10 23:45:00|320.36|319.76|320.46|319.86|320.46|319.86|320.26|319.66|0
1591833000000|2020-06-10 23:50:00|320.36|319.76|320.26|319.66|320.46|319.86|320.06|319.46|0
1591833300000|2020-06-10 23:55:00|320.16|319.56|320.06|319.46|320.16|319.56|319.96|319.36|0
1591833600000|2020-06-11 00:00:00|320.16|319.56|320.36|319.76|320.46|319.86|319.96|319.36|0
1591833900000|2020-06-11 00:05:00|320.26|319.66|320.46|319.86|320.46|319.86|320.26|319.66|0
1591834200000|2020-06-11 00:10:00|320.36|319.76|320.46|319.86|320.56|319.96|320.26|319.66|0
1591834500000|2020-06-11 00:15:00|320.36|319.76|320.86|320.26|320.86|320.26|320.36|319.76|0
1591834800000|2020-06-11 00:20:00|320.76|320.16|320.26|319.66|320.96|320.36|320.26|319.66|0
1591835100000|2020-06-11 00:25:00|320.16|319.56|319.96|319.36|320.26|319.66|319.96|319.36|0
1591835400000|2020-06-11 00:30:00|320.06|319.46|319.51|319.31|320.31|320.16|319.46|319.31|329
1591835700000|2020-06-11 00:35:00|319.56|319.36|319.86|319.61|320.16|319.96|319.41|319.21|154
1591836000000|2020-06-11 00:40:00|319.81|319.51|320.21|319.96|320.26|320.11|319.56|319.41|112
1591836300000|2020-06-11 00:45:00|320.16|320.01|320.51|320.31|320.51|320.36|320.16|319.96|80
1591836600000|2020-06-11 00:50:00|320.46|320.16|320.21|320.01|320.51|320.31|320.21|320.01|38
1591836900000|2020-06-11 00:55:00|320.16|319.96|320.26|320.11|320.71|320.51|320.16|319.96|105
1591837200000|2020-06-11 01:00:00|320.36|320.16|318.66|318.46|320.46|320.31|318.66|318.46|855
1591837500000|2020-06-11 01:05:00|318.71|318.51|318.46|318.31|319.01|318.81|318.46|318.26|424
1591837800000|2020-06-11 01:10:00|318.51|318.41|318.46|318.26|318.81|318.61|318.41|318.26|304
1591838100000|2020-06-11 01:15:00|318.41|318.21|317.51|317.31|318.51|318.36|317.51|317.31|588
1591838400000|2020-06-11 01:20:00|317.46|317.36|317.46|317.26|317.81|317.66|317.41|317.16|320
1591838700000|2020-06-11 01:25:00|317.41|317.21|317.16|316.96|317.51|317.36|316.91|316.76|272
1591839000000|2020-06-11 01:30:00|317.26|317.01|317.56|317.41|317.81|317.61|317.11|316.96|244
1591839300000|2020-06-11 01:35:00|317.61|317.46|317.66|317.46|318.06|317.86|317.51|317.31|210
1591839600000|2020-06-11 01:40:00|317.61|317.51|317.81|317.66|317.91|317.76|317.56|317.41|151
1591839900000|2020-06-11 01:45:00|317.86|317.71|317.56|317.41|318.06|317.91|317.56|317.36|210
1591840200000|2020-06-11 01:50:00|317.46|317.26|316.86|316.66|317.51|317.31|316.81|316.66|357
1591840500000|2020-06-11 01:55:00|316.81|316.71|317.06|316.86|317.11|316.91|316.81|316.66|322
1591840800000|2020-06-11 02:00:00|317.01|316.81|316.46|316.26|317.06|316.91|316.31|316.16|325
1591841100000|2020-06-11 02:05:00|316.56|316.31|316.31|316.11|316.56|316.41|316.16|315.96|249
1591841400000|2020-06-11 02:10:00|316.26|316.06|316.61|316.41|316.71|316.56|316.26|316.06|181
1591841700000|2020-06-11 02:15:00|316.66|316.46|316.41|316.26|316.81|316.66|316.31|316.16|144
1591842000000|2020-06-11 02:20:00|316.46|316.31|316.61|316.41|316.66|316.51|316.46|316.26|152
1591842300000|2020-06-11 02:25:00|316.56|316.46|316.66|316.51|316.71|316.56|316.56|316.36|156
1591842600000|2020-06-11 02:30:00|316.71|316.56|316.16|316.01|316.81|316.66|316.16|316.01|246
1591842900000|2020-06-11 02:35:00|316.11|315.96|316.16|315.96|316.26|316.11|316.01|315.81|233
1591843200000|2020-06-11 02:40:00|316.11|315.91|316.41|316.21|316.51|316.36|316.11|315.91|138
1591843500000|2020-06-11 02:45:00|316.36|316.26|317.11|316.91|317.11|316.96|316.36|316.26|185
1591843800000|2020-06-11 02:50:00|317.06|316.96|316.71|316.56|317.16|317.01|316.71|316.56|142
1591844100000|2020-06-11 02:55:00|316.66|316.51|316.41|316.26|316.71|316.56|316.36|316.16|199
1591844400000|2020-06-11 03:00:00|316.46|316.31|316.31|316.11|316.46|316.31|316.21|316.06|135
1591844700000|2020-06-11 03:05:00|316.26|316.06|315.81|315.61|316.26|316.06|315.76|315.61|393
1591845000000|2020-06-11 03:10:00|315.76|315.66|315.71|315.51|315.86|315.71|315.61|315.46|301
1591845300000|2020-06-11 03:15:00|315.66|315.46|315.66|315.46|315.91|315.76|315.56|315.41|152
1591845600000|2020-06-11 03:20:00|315.61|315.51|315.76|315.56|315.76|315.61|315.61|315.46|114
1591845900000|2020-06-11 03:25:00|315.81|315.61|315.31|315.11|315.81|315.61|315.31|315.11|209
1591846200000|2020-06-11 03:30:00|315.36|315.16|315.31|315.11|315.46|315.31|315.21|315.01|156
1591846500000|2020-06-11 03:35:00|315.26|315.06|314.96|314.76|315.41|315.21|314.91|314.76|163
1591846800000|2020-06-11 03:40:00|314.91|314.71|314.51|314.31|314.96|314.81|314.41|314.26|498
1591847100000|2020-06-11 03:45:00|314.46|314.26|314.01|313.81|314.51|314.31|313.81|313.66|551
1591847400000|2020-06-11 03:50:00|313.96|313.76|314.06|313.91|314.16|314.01|313.76|313.61|265
1591847700000|2020-06-11 03:55:00|314.01|313.86|314.01|313.81|314.31|314.11|313.96|313.81|244
1591848000000|2020-06-11 04:00:00|313.96|313.76|313.56|313.41|314.06|313.86|313.56|313.36|108
1591848300000|2020-06-11 04:05:00|313.51|313.36|313.16|312.96|313.56|313.41|312.96|312.81|165
1591848600000|2020-06-11 04:10:00|313.11|312.91|313.16|312.96|313.21|313.06|312.96|312.81|106
1591848900000|2020-06-11 04:15:00|313.11|313.01|313.01|312.81|313.21|313.06|312.96|312.81|151
1591849200000|2020-06-11 04:20:00|312.96|312.76|313.11|312.91|313.21|313.06|312.76|312.61|256
1591849500000|2020-06-11 04:25:00|313.06|312.86|313.11|312.96|313.16|313.01|312.81|312.66|134
1591849800000|2020-06-11 04:30:00|313.16|313.01|313.06|312.91|313.26|313.06|313.06|312.86|148
1591850100000|2020-06-11 04:35:00|313.11|312.96|313.26|313.06|313.26|313.11|312.96|312.76|182
1591850400000|2020-06-11 04:40:00|313.21|313.01|313.21|313.06|313.31|313.16|313.11|312.96|133
1591850700000|2020-06-11 04:45:00|313.16|313.01|312.86|312.71|313.26|313.11|312.86|312.71|270
1591851000000|2020-06-11 04:50:00|312.91|312.76|312.56|312.41|312.91|312.76|312.51|312.36|227
1591851300000|2020-06-11 04:55:00|312.51|312.36|313.26|313.11|313.36|313.21|312.51|312.36|316
1591851600000|2020-06-11 05:00:00|313.31|313.06|313.11|312.91|313.61|313.46|313.06|312.86|425
1591851900000|2020-06-11 05:05:00|313.06|312.96|312.56|312.36|313.16|313.01|312.51|312.36|255
1591852200000|2020-06-11 05:10:00|312.61|312.41|312.31|312.11|312.61|312.46|312.21|312.01|220
1591852500000|2020-06-11 05:15:00|312.36|312.16|312.16|311.96|312.56|312.36|312.16|311.96|244
1591852800000|2020-06-11 05:20:00|312.21|312.01|312.36|312.16|312.41|312.26|312.16|312.01|124
1591853100000|2020-06-11 05:25:00|312.41|312.21|313.01|312.81|313.06|312.86|312.41|312.16|177
1591853400000|2020-06-11 05:30:00|312.96|312.86|312.91|312.71|313.36|313.16|312.91|312.71|278
1591853700000|2020-06-11 05:35:00|312.96|312.76|313.16|312.96|313.21|313.01|312.71|312.51|140
1591854000000|2020-06-11 05:40:00|313.11|312.91|312.76|312.56|313.26|313.11|312.71|312.56|111
1591854300000|2020-06-11 05:45:00|312.81|312.61|312.31|312.11|312.81|312.61|312.16|312.01|267
1591854600000|2020-06-11 05:50:00|312.26|312.06|312.41|312.21|312.51|312.31|312.16|312.01|140
1591854900000|2020-06-11 05:55:00|312.46|312.26|312.41|312.21|312.86|312.66|312.36|312.21|98
1591855200000|2020-06-11 06:00:00|312.36|312.26|312.11|311.91|312.51|312.31|311.96|311.76|289
1591855500000|2020-06-11 06:05:00|312.16|311.96|312.56|312.36|312.71|312.51|312.16|311.96|107
1591855800000|2020-06-11 06:10:00|312.51|312.31|312.56|312.36|312.56|312.36|312.16|311.96|133
1591856100000|2020-06-11 06:15:00|312.51|312.31|312.41|312.26|312.51|312.36|312.21|312.06|215
1591856400000|2020-06-11 06:20:00|312.46|312.21|312.71|312.51|312.86|312.66|312.36|312.16|99
1591856700000|2020-06-11 06:25:00|312.66|312.56|312.11|311.96|312.71|312.56|312.11|311.96|183
1591857000000|2020-06-11 06:30:00|312.16|312.01|312.16|311.96|312.31|312.16|311.96|311.81|194
1591857300000|2020-06-11 06:35:00|312.11|312.01|312.51|312.31|312.51|312.31|312.11|311.91|91
1591857600000|2020-06-11 06:40:00|312.56|312.36|312.56|312.41|312.66|312.51|312.46|312.31|144
1591857900000|2020-06-11 06:45:00|312.61|312.46|312.66|312.46|312.76|312.56|312.41|312.26|214
1591858200000|2020-06-11 06:50:00|312.61|312.51|312.41|312.21|312.61|312.51|312.31|312.11|161
1591858500000|2020-06-11 06:55:00|312.36|312.16|312.26|312.06|312.41|312.26|312.21|312.06|146
1591858800000|2020-06-11 07:00:00|312.31|312.11|311.51|311.31|312.31|312.11|311.46|311.31|394
1591859100000|2020-06-11 07:05:00|311.46|311.36|311.41|311.21|311.66|311.51|311.26|311.11|334
1591859400000|2020-06-11 07:10:00|311.36|311.26|311.06|310.86|311.36|311.26|310.96|310.76|403
1591859700000|2020-06-11 07:15:00|311.01|310.81|310.96|310.76|311.16|311.01|310.81|310.66|262
1591860000000|2020-06-11 07:20:00|310.91|310.81|310.61|310.41|311.01|310.81|310.61|310.41|244
1591860300000|2020-06-11 07:25:00|310.66|310.46|310.66|310.51|310.71|310.56|310.41|310.26|188
1591860600000|2020-06-11 07:30:00|310.71|310.56|310.66|310.46|310.76|310.61|310.51|310.36|156
1591860900000|2020-06-11 07:35:00|310.71|310.51|310.76|310.61|310.81|310.61|310.66|310.51|194
1591861200000|2020-06-11 07:40:00|310.71|310.56|310.66|310.46|310.81|310.66|310.56|310.41|209
1591861500000|2020-06-11 07:45:00|310.61|310.41|310.41|310.21|310.81|310.66|310.36|310.21|266
1591861800000|2020-06-11 07:50:00|310.36|310.26|310.51|310.31|310.61|310.46|310.16|310.01|208
1591862100000|2020-06-11 07:55:00|310.56|310.36|310.21|310.06|310.56|310.41|310.21|310.01|122
1591862400000|2020-06-11 08:00:00|310.16|310.01|310.06|309.91|310.21|310.06|309.91|309.76|362
1591862700000|2020-06-11 08:05:00|310.11|309.96|310.46|310.26|310.51|310.36|310.06|309.91|149
1591863000000|2020-06-11 08:10:00|310.41|310.21|310.51|310.31|310.66|310.51|310.31|310.16|243
1591863300000|2020-06-11 08:15:00|310.56|310.36|310.61|310.46|310.61|310.46|310.36|310.16|238
1591863600000|2020-06-11 08:20:00|310.66|310.51|310.26|310.11|310.66|310.51|310.21|310.06|219
1591863900000|2020-06-11 08:25:00|310.31|310.06|310.11|309.96|310.41|310.26|310.06|309.91|120
1591864200000|2020-06-11 08:30:00|310.16|309.91|310.51|310.36|310.61|310.46|310.06|309.91|356
1591864500000|2020-06-11 08:35:00|310.56|310.41|310.96|310.76|310.96|310.76|310.56|310.41|289
1591864800000|2020-06-11 08:40:00|310.91|310.81|310.61|310.46|311.01|310.81|310.56|310.41|357
1591865100000|2020-06-11 08:45:00|310.66|310.41|310.71|310.51|310.76|310.61|310.56|310.41|223
1591865400000|2020-06-11 08:50:00|310.66|310.56|310.46|310.26|310.81|310.66|310.41|310.26|495
1591865700000|2020-06-11 08:55:00|310.41|310.21|310.66|310.51|310.66|310.51|310.36|310.21|499
1591866000000|2020-06-11 09:00:00|310.61|310.46|310.86|310.71|311.06|310.86|310.41|310.26|779
1591866300000|2020-06-11 09:05:00|310.81|310.66|310.76|310.61|310.86|310.71|310.56|310.41|204
1591866600000|2020-06-11 09:10:00|310.81|310.56|311.16|310.81|311.16|310.91|310.71|310.51|97
1591866900000|2020-06-11 09:15:00|310.91|310.76|311.26|310.96|311.26|311.06|310.86|310.66|64
1591867200000|2020-06-11 09:20:00|311.36|310.76|311.06|310.46|311.36|310.76|311.06|310.46|0
1591867500000|2020-06-11 09:25:00|311.16|310.56|311.26|310.66|311.36|310.76|311.06|310.46|3
1591867800000|2020-06-11 09:30:00|311.16|310.56|311.86|311.26|311.86|311.26|311.16|310.56|0
1591868100000|2020-06-11 09:35:00|311.76|311.16|311.96|311.36|311.96|311.36|311.76|311.16|0
1591868400000|2020-06-11 09:40:00|312.06|311.46|311.96|311.36|312.06|311.46|311.96|311.36|0
1591868700000|2020-06-11 09:45:00|311.86|311.26|311.96|311.36|311.96|311.36|311.86|311.26|0
1591869000000|2020-06-11 09:50:00|311.91|311.71|312.11|311.91|312.16|312.01|311.76|311.61|45
1591869300000|2020-06-11 09:55:00|312.16|311.86|312.31|312.11|312.31|312.16|312.06|311.86|76
1591869600000|2020-06-11 10:00:00|312.26|312.06|311.91|311.71|312.31|312.11|311.71|311.56|48
1591869900000|2020-06-11 10:05:00|311.96|311.76|311.61|311.41|311.96|311.81|311.46|311.26|33
1591870200000|2020-06-11 10:10:00|311.66|311.46|311.56|311.36|311.71|311.51|311.51|311.31|17
1591870500000|2020-06-11 10:15:00|311.51|311.31|311.56|311.36|311.56|311.36|311.41|311.26|19
1591870800000|2020-06-11 10:20:00|311.61|311.31|311.76|311.51|311.76|311.56|311.61|311.31|2
1591871100000|2020-06-11 10:25:00|311.71|311.56|311.61|311.31|311.76|311.61|311.51|311.31|7
1591871400000|2020-06-11 10:30:00|311.56|311.36|311.51|311.26|311.66|311.41|311.51|311.26|0
1591871700000|2020-06-11 10:35:00|311.41|311.21|311.31|311.11|311.51|311.21|311.21|311.01|18
1591872000000|2020-06-11 10:40:00|311.36|311.16|311.36|311.16|311.41|311.16|311.21|311.01|14
1591872300000|2020-06-11 10:45:00|311.41|311.11|311.51|311.26|311.51|311.31|311.21|311.01|3
1591872600000|2020-06-11 10:50:00|311.56|311.31|311.56|311.31|311.56|311.36|311.56|311.26|1
1591872900000|2020-06-11 10:55:00|311.51|311.21|311.21|311.01|311.51|311.26|311.21|311.01|10
1591873200000|2020-06-11 11:00:00|311.26|311.06|311.26|311.11|311.36|311.16|311.21|311.01|28
1591873500000|2020-06-11 11:05:00|311.21|311.06|310.96|310.76|311.26|311.11|310.91|310.71|49
1591873800000|2020-06-11 11:10:00|310.91|310.66|310.71|310.51|311.01|310.81|310.71|310.51|21
1591874100000|2020-06-11 11:15:00|310.66|310.46|310.41|310.16|310.71|310.51|310.31|310.16|52
1591874400000|2020-06-11 11:20:00|310.36|310.11|310.66|310.51|310.66|310.51|310.26|310.06|29
1591874700000|2020-06-11 11:25:00|310.61|310.46|310.81|310.56|310.86|310.61|310.61|310.46|18
1591875000000|2020-06-11 11:30:00|310.76|310.51|310.96|310.71|310.96|310.71|310.71|310.46|21
1591875300000|2020-06-11 11:35:00|311.01|310.76|310.91|310.71|311.06|310.81|310.86|310.66|4
1591875600000|2020-06-11 11:40:00|310.96|310.76|310.86|310.66|310.96|310.76|310.81|310.56|20
1591875900000|2020-06-11 11:45:00|310.91|310.71|310.81|310.66|310.96|310.76|310.76|310.56|33
1591876200000|2020-06-11 11:50:00|310.76|310.61|310.61|310.41|310.76|310.61|310.41|310.21|22
1591876500000|2020-06-11 11:55:00|310.66|310.46|310.66|310.46|310.71|310.56|310.56|310.36|51
1591876800000|2020-06-11 12:00:00|310.61|310.41|310.31|310.06|310.71|310.56|310.31|310.06|31
1591877100000|2020-06-11 12:05:00|310.26|310.16|310.26|310.06|310.41|310.21|310.26|310.01|43
1591877400000|2020-06-11 12:10:00|310.21|310.01|310.51|310.26|310.51|310.31|310.21|310.01|34
1591877700000|2020-06-11 12:15:00|310.46|310.31|310.21|310.01|310.51|310.31|310.16|310.01|18
1591878000000|2020-06-11 12:20:00|310.16|310.06|310.06|309.86|310.26|310.06|309.86|309.66|71
1591878300000|2020-06-11 12:25:00|310.11|309.91|310.31|310.06|310.41|310.11|310.01|309.86|32
1591878600000|2020-06-11 12:30:00|310.26|310.01|309.61|309.21|310.41|310.11|309.41|309.16|32
1591878900000|2020-06-11 12:35:00|309.66|309.26|309.56|309.26|309.71|309.51|309.31|309.11|35
1591879200000|2020-06-11 12:40:00|309.51|309.46|309.56|309.31|309.61|309.46|309.46|309.21|10
1591879500000|2020-06-11 12:45:00|309.51|309.21|309.46|309.26|309.61|309.36|309.41|309.16|11
1591879800000|2020-06-11 12:50:00|309.41|309.21|309.51|309.26|309.66|309.41|309.36|309.16|8
1591880100000|2020-06-11 12:55:00|309.56|309.31|309.61|309.36|309.66|309.41|309.46|309.26|19
1591880400000|2020-06-11 13:00:00|309.66|309.41|309.16|308.86|309.66|309.46|309.16|308.86|38
1591880700000|2020-06-11 13:05:00|309.21|309.06|309.26|308.96|309.31|309.06|309.16|308.96|9
1591881000000|2020-06-11 13:10:00|309.31|309.01|309.61|309.26|309.61|309.26|309.31|309.01|4
1591881300000|2020-06-11 13:15:00|309.56|309.31|309.81|309.51|309.81|309.51|309.56|309.31|3
1591881600000|2020-06-11 13:20:00|309.86|309.56|310.11|309.91|310.11|309.91|309.86|309.56|21
1591881900000|2020-06-11 13:25:00|310.21|310.01|309.86|309.71|310.26|310.11|309.86|309.66|9
1591882200000|2020-06-11 13:30:00|309.81|309.56|309.56|309.36|310.06|309.81|309.11|308.96|205
1591882500000|2020-06-11 13:35:00|309.51|309.31|309.31|309.11|309.91|309.66|309.21|308.96|144
1591882800000|2020-06-11 13:40:00|309.26|309.16|309.56|309.26|309.56|309.26|309.01|308.76|147
1591883100000|2020-06-11 13:45:00|309.51|309.31|309.71|309.46|310.01|309.66|309.46|309.31|74
1591883400000|2020-06-11 13:50:00|309.66|309.36|309.91|309.76|309.96|309.81|309.31|309.16|152
1591883700000|2020-06-11 13:55:00|309.86|309.66|309.96|309.71|310.16|310.01|309.81|309.56|156
1591884000000|2020-06-11 14:00:00|310.01|309.76|309.61|309.36|310.21|310.01|309.56|309.31|155
1591884300000|2020-06-11 14:05:00|309.71|309.41|309.51|309.31|310.11|309.81|309.36|309.21|120
1591884600000|2020-06-11 14:10:00|309.46|309.26|310.01|309.81|310.11|309.91|309.41|309.26|131
1591884900000|2020-06-11 14:15:00|309.96|309.76|309.71|309.51|310.01|309.81|309.51|309.36|124
1591885200000|2020-06-11 14:20:00|309.76|309.56|309.71|309.51|309.96|309.76|309.61|309.41|147
1591885500000|2020-06-11 14:25:00|309.66|309.46|308.96|308.71|309.66|309.46|308.96|308.71|221
1591885800000|2020-06-11 14:30:00|308.91|308.81|309.46|309.21|309.61|309.46|308.91|308.81|37
1591886100000|2020-06-11 14:35:00|309.41|309.16|309.46|309.26|309.61|309.36|309.26|309.06|31
1591886400000|2020-06-11 14:40:00|309.41|309.21|308.91|308.71|309.41|309.21|308.86|308.66|162
1591886700000|2020-06-11 14:45:00|308.96|308.76|308.76|308.56|309.01|308.81|308.76|308.56|21
1591887000000|2020-06-11 14:50:00|308.71|308.51|308.76|308.51|308.81|308.61|308.46|308.26|18
1591887300000|2020-06-11 14:55:00|308.71|308.46|308.41|308.16|308.76|308.51|308.31|308.06|39
1591887600000|2020-06-11 15:00:00|308.36|308.11|308.21|308.01|308.36|308.11|307.96|307.81|36
1591887900000|2020-06-11 15:05:00|308.26|308.06|308.11|307.91|308.41|308.21|308.11|307.91|36
1591888200000|2020-06-11 15:10:00|308.06|307.86|308.01|307.81|308.26|308.06|308.01|307.76|10
1591888500000|2020-06-11 15:15:00|308.06|307.86|308.56|308.36|308.56|308.36|308.06|307.86|16
1591888800000|2020-06-11 15:20:00|308.51|308.31|308.51|308.31|308.71|308.56|308.51|308.21|33
1591889100000|2020-06-11 15:25:00|308.46|308.26|308.31|308.06|308.46|308.26|308.21|307.96|28
1591889400000|2020-06-11 15:30:00|308.26|308.01|308.01|307.81|308.46|308.31|308.01|307.81|26
1591889700000|2020-06-11 15:35:00|308.06|307.86|307.96|307.71|308.26|308.11|307.96|307.71|37
1591890000000|2020-06-11 15:40:00|307.91|307.76|307.91|307.76|307.91|307.81|307.66|307.51|70
1591890300000|2020-06-11 15:45:00|307.86|307.71|307.61|307.41|307.91|307.76|307.41|307.16|56
1591890600000|2020-06-11 15:50:00|307.56|307.36|307.56|307.31|307.86|307.66|307.46|307.31|35
1591890900000|2020-06-11 15:55:00|307.61|307.36|307.56|307.36|307.86|307.61|307.41|307.06|57
1591891200000|2020-06-11 16:00:00|307.51|307.31|307.41|307.16|307.61|307.36|307.21|306.96|34
1591891500000|2020-06-11 16:05:00|307.46|307.21|307.06|306.86|307.51|307.31|307.06|306.86|23
1591891800000|2020-06-11 16:10:00|307.11|306.91|306.96|306.76|307.16|306.91|306.81|306.66|47
1591892100000|2020-06-11 16:15:00|306.91|306.71|306.51|306.26|306.96|306.71|306.41|306.21|73
1591892400000|2020-06-11 16:20:00|306.56|306.31|306.51|306.31|306.76|306.51|306.46|306.31|30
1591892700000|2020-06-11 16:25:00|306.46|306.26|306.36|306.11|306.46|306.26|306.01|305.81|53
1591893000000|2020-06-11 16:30:00|306.31|306.06|306.71|306.51|307.16|306.86|306.31|306.06|45
1591893300000|2020-06-11 16:35:00|306.66|306.46|306.51|306.31|306.81|306.61|306.51|306.31|42
1591893600000|2020-06-11 16:40:00|306.46|306.26|306.01|305.86|306.51|306.26|306.01|305.86|72
1591893900000|2020-06-11 16:45:00|306.06|305.91|305.81|305.61|306.46|306.26|305.76|305.61|36
1591894200000|2020-06-11 16:50:00|305.91|305.51|305.31|305.11|305.91|305.61|305.31|305.11|41
1591894500000|2020-06-11 16:55:00|305.26|305.01|305.56|305.31|305.76|305.51|305.21|305.01|40
1591894800000|2020-06-11 17:00:00|305.51|305.16|306.51|306.21|306.51|306.21|305.41|305.16|14
1591895100000|2020-06-11 17:05:00|306.46|306.16|306.51|306.26|306.56|306.31|306.26|306.06|30
1591895400000|2020-06-11 17:10:00|306.46|306.21|306.96|306.66|306.96|306.71|306.26|306.11|25
1591895700000|2020-06-11 17:15:00|306.91|306.61|306.51|306.11|306.91|306.66|306.51|306.11|10
1591896000000|2020-06-11 17:20:00|306.56|306.16|306.61|306.41|306.61|306.41|306.56|306.11|1
1591896300000|2020-06-11 17:25:00|306.66|306.31|306.26|305.96|306.66|306.46|306.21|305.96|9
1591896600000|2020-06-11 17:30:00|306.21|305.91|306.61|306.31|306.61|306.31|306.16|305.91|17
1591896900000|2020-06-11 17:35:00|306.56|306.26|306.21|305.96|306.56|306.31|306.21|305.96|14
1591897200000|2020-06-11 17:40:00|306.26|306.01|305.96|305.76|306.36|306.11|305.96|305.76|36
1591897500000|2020-06-11 17:45:00|306.06|305.81|306.26|306.06|306.36|306.16|306.01|305.81|66
1591897800000|2020-06-11 17:50:00|306.21|306.01|306.61|306.41|306.61|306.41|306.16|305.96|26
1591898100000|2020-06-11 17:55:00|306.56|306.36|306.41|306.11|306.81|306.51|306.26|305.96|16
1591898400000|2020-06-11 18:00:00|306.36|306.06|305.71|305.46|306.36|306.06|305.71|305.46|19
1591898700000|2020-06-11 18:05:00|305.76|305.51|305.91|305.61|306.11|305.86|305.76|305.51|9
1591899000000|2020-06-11 18:10:00|305.86|305.66|305.86|305.56|306.06|305.81|305.71|305.41|6
1591899300000|2020-06-11 18:15:00|305.81|305.61|305.76|305.46|306.01|305.71|305.71|305.46|4
1591899600000|2020-06-11 18:20:00|305.71|305.41|306.16|305.86|306.16|305.86|305.71|305.41|2
1591899900000|2020-06-11 18:25:00|306.21|305.91|306.26|306.01|306.46|306.26|306.06|305.86|4
1591900200000|2020-06-11 18:30:00|306.21|305.96|305.66|305.41|306.36|306.06|305.61|305.36|14
1591900500000|2020-06-11 18:35:00|305.61|305.36|305.31|305.01|305.61|305.36|305.26|305.01|18
1591900800000|2020-06-11 18:40:00|305.36|305.06|305.21|304.96|305.41|305.16|305.06|304.81|14
1591901100000|2020-06-11 18:45:00|305.26|305.01|305.11|304.86|305.51|305.26|305.11|304.86|8
1591901400000|2020-06-11 18:50:00|305.01|304.91|304.86|304.61|305.21|304.91|304.81|304.61|13
1591901700000|2020-06-11 18:55:00|304.81|304.56|304.86|304.56|305.01|304.81|304.51|304.26|26
1591902000000|2020-06-11 19:00:00|304.81|304.51|305.11|304.81|305.11|304.86|304.61|304.36|7
1591902300000|2020-06-11 19:05:00|305.06|304.86|305.01|304.76|305.11|304.91|304.76|304.51|30
1591902600000|2020-06-11 19:10:00|304.96|304.71|304.76|304.51|305.31|305.01|304.76|304.51|0
1591902900000|2020-06-11 19:15:00|304.66|304.46|304.56|304.26|304.96|304.66|304.36|304.01|20
1591903200000|2020-06-11 19:20:00|304.61|304.31|304.26|304.06|304.61|304.31|304.26|304.06|11
1591903500000|2020-06-11 19:25:00|304.31|304.11|304.46|304.21|304.61|304.36|304.16|303.91|18
1591903800000|2020-06-11 19:30:00|304.36|304.16|304.51|304.21|304.71|304.41|304.11|303.91|103
1591904100000|2020-06-11 19:35:00|304.41|304.16|304.51|304.21|304.76|304.46|304.21|304.01|3
1591904400000|2020-06-11 19:40:00|304.41|304.16|305.46|305.16|305.46|305.21|304.41|304.16|10
1591904700000|2020-06-11 19:45:00|305.41|305.26|304.66|304.41|305.41|305.26|304.66|304.41|20
1591905000000|2020-06-11 19:50:00|304.51|304.36|304.71|304.46|304.81|304.56|304.51|304.21|18
1591905300000|2020-06-11 19:55:00|304.76|304.51|304.06|303.81|304.86|304.61|304.01|303.81|33
1591905600000|2020-06-11 20:00:00|304.16|303.91|304.71|304.46|304.71|304.51|304.11|303.81|11
1591905900000|2020-06-11 20:05:00|304.61|304.31|304.46|304.21|304.61|304.36|304.21|304.01|61
1591906200000|2020-06-11 20:10:00|304.51|304.26|304.51|304.31|304.51|304.36|304.46|304.21|10
1591906500000|2020-06-11 20:15:00|304.56|304.26|304.51|304.31|304.56|304.36|304.41|304.26|8
1591906800000|2020-06-11 20:20:00|304.56|304.36|304.76|304.51|304.81|304.56|304.56|304.31|16
1591907100000|2020-06-11 20:25:00|304.66|304.56|304.76|304.61|304.86|304.61|304.66|304.56|5
1591907400000|2020-06-11 20:30:00|304.71|304.56|304.46|304.31|304.76|304.56|304.46|304.31|10
1591907700000|2020-06-11 20:35:00|304.51|304.36|304.66|304.46|304.71|304.51|304.51|304.36|8
1591908000000|2020-06-11 20:40:00|304.71|304.51|304.71|304.51|304.86|304.56|304.66|304.46|9
1591908300000|2020-06-11 20:45:00|304.76|304.56|304.96|304.71|305.11|304.81|304.71|304.51|50
1591908600000|2020-06-11 20:50:00|305.06|304.76|304.91|304.56|305.16|304.86|304.71|304.36|92
1591908900000|2020-06-11 20:55:00|304.86|304.61|304.91|304.61|305.21|304.91|304.76|304.46|41
1591909200000|2020-06-11 21:00:00|304.86|304.56|303.31|302.86|304.86|304.56|302.71|301.61|114
1591909500000|2020-06-11 21:05:00|303.26|302.96|303.26|302.56|303.46|303.01|303.21|302.16|7
1591909800000|2020-06-11 21:10:00|303.21|302.66|303.36|302.76|303.36|302.81|303.21|302.56|1
1591910100000|2020-06-11 21:15:00|303.46|302.86|303.46|302.86|303.56|302.96|303.36|302.76|0
1591910400000|2020-06-11 21:20:00|303.36|302.76|303.36|302.76|303.36|302.76|303.36|302.76|0
1591911000000|2020-06-11 21:30:00|303.26|302.66|303.36|302.76|303.36|302.76|303.26|302.66|0
1591911300000|2020-06-11 21:35:00|303.26|302.66|303.36|302.76|303.36|302.76|303.26|302.66|0
1591911900000|2020-06-11 21:45:00|303.26|302.66|303.26|302.66|303.36|302.76|303.26|302.66|0
1591912200000|2020-06-11 21:50:00|303.16|302.56|303.26|302.66|303.26|302.66|303.16|302.56|0
1591912500000|2020-06-11 21:55:00|303.16|302.56|303.26|302.66|303.26|302.66|303.16|302.56|0
1591912800000|2020-06-11 22:00:00|303.06|302.46|302.66|302.06|303.46|302.86|302.66|302.06|0
1591913100000|2020-06-11 22:05:00|302.76|302.16|302.96|302.36|303.06|302.46|302.56|301.96|0
1591913400000|2020-06-11 22:10:00|302.86|302.26|303.26|302.66|303.36|302.76|302.66|302.06|0
1591913700000|2020-06-11 22:15:00|303.36|302.76|303.16|302.56|303.36|302.76|302.96|302.36|0
1591914000000|2020-06-11 22:20:00|303.06|302.46|303.06|302.46|303.36|302.76|302.96|302.36|0
1591914300000|2020-06-11 22:25:00|302.96|302.36|302.76|302.16|302.96|302.36|302.66|302.06|0
1591914600000|2020-06-11 22:30:00|302.66|302.06|303.06|302.46|303.26|302.66|302.66|302.06|0
1591914900000|2020-06-11 22:35:00|303.16|302.56|303.36|302.76|303.36|302.76|303.06|302.46|0
1591915200000|2020-06-11 22:40:00|303.26|302.66|303.46|302.86|303.46|302.86|303.26|302.66|0
1591915500000|2020-06-11 22:45:00|303.56|302.96|303.76|303.16|303.86|303.26|303.56|302.96|0
1591915800000|2020-06-11 22:50:00|303.86|303.26|303.76|303.16|303.86|303.26|303.56|302.96|0
1591916100000|2020-06-11 22:55:00|303.66|303.06|304.06|303.46|304.16|303.56|303.66|303.06|0
1591916400000|2020-06-11 23:00:00|304.16|303.56|304.26|303.66|304.56|303.96|304.16|303.56|0
1591916700000|2020-06-11 23:05:00|304.36|303.76|304.26|303.66|304.56|303.96|304.16|303.56|0
1591917000000|2020-06-11 23:10:00|304.36|303.76|304.26|303.66|304.56|303.96|304.16|303.56|0
1591917300000|2020-06-11 23:15:00|304.16|303.56|304.26|303.66|304.26|303.66|303.96|303.36|0
1591917600000|2020-06-11 23:20:00|304.16|303.56|304.26|303.66|304.26|303.66|303.96|303.36|0
1591917900000|2020-06-11 23:25:00|304.36|303.76|304.46|303.86|304.56|303.96|304.36|303.76|0
1591918200000|2020-06-11 23:30:00|304.56|303.96|304.66|304.06|304.66|304.06|304.46|303.86|0
1591918500000|2020-06-11 23:35:00|304.56|303.96|304.66|304.06|304.76|304.16|304.56|303.96|0
1591918800000|2020-06-11 23:40:00|304.76|304.16|304.76|304.16|304.76|304.16|304.66|304.06|0
1591919100000|2020-06-11 23:45:00|304.86|304.26|304.86|304.26|304.96|304.36|304.56|303.96|0
1591919400000|2020-06-11 23:50:00|304.96|304.36|305.46|304.86|305.56|304.96|304.96|304.36|0
1591919700000|2020-06-11 23:55:00|305.56|304.96|306.36|305.76|306.46|305.86|305.36|304.76|0
1591920000000|2020-06-12 00:00:00|306.46|305.86|306.36|305.76|306.76|306.16|306.26|305.66|0
1591920300000|2020-06-12 00:05:00|306.26|305.66|305.36|304.76|306.46|305.86|305.16|304.56|0
1591920600000|2020-06-12 00:10:00|305.26|304.66|304.96|304.36|305.36|304.76|304.76|304.16|0
1591920900000|2020-06-12 00:15:00|305.06|304.46|305.26|304.66|305.26|304.66|304.76|304.16|0
1591921200000|2020-06-12 00:20:00|305.36|304.76|305.46|304.86|305.56|304.96|305.26|304.66|0
1591921500000|2020-06-12 00:25:00|305.56|304.96|304.96|304.36|305.66|305.06|304.96|304.36|0
1591921800000|2020-06-12 00:30:00|304.61|304.46|306.46|306.21|306.46|306.26|304.61|304.36|439
1591922100000|2020-06-12 00:35:00|306.41|306.16|305.96|305.71|306.41|306.16|305.61|305.36|113
1591922400000|2020-06-12 00:40:00|305.91|305.76|304.76|304.56|305.96|305.76|304.61|304.36|123
1591922700000|2020-06-12 00:45:00|304.66|304.51|303.16|302.96|304.66|304.51|303.06|302.81|198
1591923000000|2020-06-12 00:50:00|303.11|302.91|303.26|302.96|304.01|303.81|302.71|302.46|130
1591923300000|2020-06-12 00:55:00|303.21|303.11|302.31|302.06|303.71|303.46|302.01|301.86|170
1591923600000|2020-06-12 01:00:00|302.41|302.21|300.41|300.16|302.41|302.21|300.01|299.81|1856
1591923900000|2020-06-12 01:05:00|300.31|300.21|300.51|300.31|300.66|300.46|300.21|300.01|692
1591924200000|2020-06-12 01:10:00|300.46|300.36|300.61|300.46|300.86|300.66|300.26|300.06|501
1591924500000|2020-06-12 01:15:00|300.66|300.51|300.76|300.56|301.01|300.81|300.36|300.16|660
1591924800000|2020-06-12 01:20:00|300.71|300.61|301.36|301.16|301.61|301.46|300.66|300.51|609
1591925100000|2020-06-12 01:25:00|301.31|301.11|301.76|301.56|301.81|301.66|301.21|301.06|350
1591925400000|2020-06-12 01:30:00|301.71|301.61|302.16|301.96|302.26|302.11|301.31|301.11|691
1591925700000|2020-06-12 01:35:00|302.21|302.01|303.51|303.31|303.66|303.51|302.01|301.81|524
1591926000000|2020-06-12 01:40:00|303.56|303.36|303.96|303.76|304.01|303.81|303.16|303.01|508
1591926300000|2020-06-12 01:45:00|303.91|303.71|304.11|303.96|304.31|304.16|303.66|303.51|406
1591926600000|2020-06-12 01:50:00|304.16|304.01|304.86|304.66|304.86|304.71|304.11|303.96|471
1591926900000|2020-06-12 01:55:00|304.81|304.71|304.56|304.36|304.91|304.76|304.01|303.86|417
1591927200000|2020-06-12 02:00:00|304.61|304.41|304.06|303.86|304.66|304.51|303.86|303.71|256
1591927500000|2020-06-12 02:05:00|304.01|303.91|303.46|303.31|304.16|304.01|303.41|303.21|233
1591927800000|2020-06-12 02:10:00|303.51|303.36|304.16|304.01|304.16|304.01|303.51|303.36|225
1591928100000|2020-06-12 02:15:00|304.21|304.06|304.26|304.11|304.46|304.31|304.01|303.86|299
1591928400000|2020-06-12 02:20:00|304.31|304.16|304.06|303.86|304.51|304.36|304.01|303.81|328
1591928700000|2020-06-12 02:25:00|304.01|303.81|303.56|303.36|304.01|303.86|303.51|303.36|233
1591929000000|2020-06-12 02:30:00|303.51|303.31|304.11|303.96|304.11|303.96|303.46|303.26|281
1591929300000|2020-06-12 02:35:00|304.16|304.01|304.11|303.96|304.31|304.16|303.96|303.81|262
1591929600000|2020-06-12 02:40:00|304.16|304.01|304.11|303.91|304.21|304.06|303.96|303.76|179
1591929900000|2020-06-12 02:45:00|304.16|303.96|304.61|304.41|304.61|304.46|304.16|303.96|280
1591930200000|2020-06-12 02:50:00|304.66|304.46|304.91|304.71|305.06|304.86|304.66|304.46|267
1591930500000|2020-06-12 02:55:00|304.86|304.66|304.76|304.56|304.86|304.71|304.66|304.46|221
1591930800000|2020-06-12 03:00:00|304.81|304.61|304.76|304.61|304.96|304.81|304.71|304.51|228
1591931100000|2020-06-12 03:05:00|304.81|304.56|304.86|304.66|304.91|304.76|304.66|304.51|171
1591931400000|2020-06-12 03:10:00|304.81|304.61|304.66|304.46|304.86|304.71|304.51|304.31|247
1591931700000|2020-06-12 03:15:00|304.61|304.41|304.66|304.46|304.81|304.66|304.56|304.36|238
1591932000000|2020-06-12 03:20:00|304.61|304.41|304.36|304.21|304.61|304.41|304.31|304.11|316
1591932300000|2020-06-12 03:25:00|304.31|304.16|304.51|304.31|304.56|304.41|304.31|304.11|159
1591932600000|2020-06-12 03:30:00|304.46|304.26|304.66|304.46|304.71|304.51|304.31|304.16|172
1591932900000|2020-06-12 03:35:00|304.61|304.51|304.71|304.56|304.76|304.56|304.56|304.36|172
1591933200000|2020-06-12 03:40:00|304.76|304.61|304.86|304.66|304.86|304.71|304.66|304.46|150
1591933500000|2020-06-12 03:45:00|304.91|304.71|305.06|304.86|305.21|305.06|304.91|304.71|193
1591933800000|2020-06-12 03:50:00|305.11|304.91|305.11|304.91|305.21|305.06|305.01|304.86|147
1591934100000|2020-06-12 03:55:00|305.16|304.96|304.91|304.71|305.21|305.01|304.86|304.71|143
1591934400000|2020-06-12 04:00:00|304.86|304.66|304.76|304.56|304.86|304.71|304.56|304.41|170
1591934700000|2020-06-12 04:05:00|304.71|304.51|304.81|304.66|304.86|304.66|304.61|304.41|95
1591935000000|2020-06-12 04:10:00|304.91|304.71|304.71|304.56|304.91|304.71|304.56|304.41|144
1591935300000|2020-06-12 04:15:00|304.76|304.51|304.81|304.61|304.96|304.81|304.71|304.51|188
1591935600000|2020-06-12 04:20:00|304.76|304.51|304.51|304.31|304.86|304.66|304.41|304.21|188
1591935900000|2020-06-12 04:25:00|304.56|304.41|304.71|304.51|304.81|304.61|304.46|304.21|175
1591936200000|2020-06-12 04:30:00|304.66|304.46|304.76|304.61|304.81|304.61|304.51|304.36|168
1591936500000|2020-06-12 04:35:00|304.86|304.66|304.66|304.46|304.91|304.71|304.51|304.26|134
1591936800000|2020-06-12 04:40:00|304.61|304.41|304.46|304.21|304.66|304.46|304.46|304.21|130
1591937100000|2020-06-12 04:45:00|304.41|304.16|304.11|303.91|304.41|304.21|304.01|303.81|271
1591937400000|2020-06-12 04:50:00|304.06|303.86|304.51|304.31|304.56|304.36|304.06|303.86|181
1591937700000|2020-06-12 04:55:00|304.56|304.36|304.56|304.41|304.66|304.51|304.46|304.26|251
1591938000000|2020-06-12 05:00:00|304.51|304.36|304.96|304.76|304.96|304.81|304.41|304.26|247
1591938300000|2020-06-12 05:05:00|304.91|304.81|304.66|304.51|304.96|304.81|304.61|304.46|205
1591938600000|2020-06-12 05:10:00|304.71|304.46|304.66|304.46|304.81|304.66|304.61|304.41|136
1591938900000|2020-06-12 05:15:00|304.61|304.41|304.56|304.36|304.71|304.51|304.46|304.31|211
1591939200000|2020-06-12 05:20:00|304.51|304.41|304.91|304.76|304.91|304.76|304.46|304.26|167
1591939500000|2020-06-12 05:25:00|304.96|304.81|304.56|304.36|304.96|304.81|304.56|304.36|178
1591939800000|2020-06-12 05:30:00|304.51|304.41|304.71|304.56|304.71|304.56|304.51|304.31|167
1591940100000|2020-06-12 05:35:00|304.66|304.51|304.56|304.36|304.71|304.56|304.46|304.26|175
1591940400000|2020-06-12 05:40:00|304.51|304.41|304.46|304.31|304.56|304.41|304.31|304.16|256
1591940700000|2020-06-12 05:45:00|304.51|304.26|304.56|304.36|304.56|304.36|304.46|304.26|108
1591941000000|2020-06-12 05:50:00|304.51|304.31|304.76|304.61|304.76|304.61|304.46|304.31|117
1591941300000|2020-06-12 05:55:00|304.71|304.56|304.86|304.66|304.86|304.71|304.66|304.51|145
1591941600000|2020-06-12 06:00:00|304.81|304.61|305.06|304.86|305.11|304.96|304.66|304.51|318
1591941900000|2020-06-12 06:05:00|305.01|304.91|304.86|304.66|305.01|304.91|304.71|304.51|278
1591942200000|2020-06-12 06:10:00|304.91|304.71|304.61|304.46|305.06|304.86|304.61|304.46|323
1591942500000|2020-06-12 06:15:00|304.56|304.41|304.26|304.11|304.61|304.46|304.26|304.11|334
1591942800000|2020-06-12 06:20:00|304.21|304.06|303.61|303.41|304.26|304.06|303.56|303.41|567
1591943100000|2020-06-12 06:25:00|303.56|303.46|303.61|303.46|303.86|303.71|303.51|303.31|251
1591943400000|2020-06-12 06:30:00|303.66|303.51|303.76|303.56|303.96|303.81|303.56|303.36|201
1591943700000|2020-06-12 06:35:00|303.71|303.61|303.96|303.81|304.06|303.86|303.61|303.46|231
1591944000000|2020-06-12 06:40:00|303.91|303.76|304.01|303.86|304.11|303.96|303.91|303.71|187
1591944300000|2020-06-12 06:45:00|303.96|303.81|303.81|303.61|304.06|303.86|303.71|303.56|142
1591944600000|2020-06-12 06:50:00|303.76|303.66|303.31|303.16|303.81|303.66|303.31|303.16|416
1591944900000|2020-06-12 06:55:00|303.36|303.21|303.41|303.21|303.56|303.36|303.31|303.16|220
1591945200000|2020-06-12 07:00:00|303.36|303.26|303.56|303.41|303.66|303.51|303.31|303.16|337
1591945500000|2020-06-12 07:05:00|303.51|303.36|303.81|303.61|303.86|303.66|303.36|303.21|249
1591945800000|2020-06-12 07:10:00|303.86|303.66|304.36|304.16|304.41|304.21|303.86|303.66|369
1591946100000|2020-06-12 07:15:00|304.31|304.21|304.46|304.31|304.76|304.56|304.31|304.21|336
1591946400000|2020-06-12 07:20:00|304.56|304.36|304.76|304.61|305.01|304.86|304.46|304.31|237
1591946700000|2020-06-12 07:25:00|304.71|304.56|304.61|304.46|304.76|304.61|304.51|304.31|258
1591947000000|2020-06-12 07:30:00|304.66|304.51|304.66|304.46|304.91|304.76|304.56|304.36|279
1591947300000|2020-06-12 07:35:00|304.71|304.51|304.56|304.41|304.71|304.56|304.26|304.11|478
1591947600000|2020-06-12 07:40:00|304.51|304.36|304.36|304.21|304.71|304.51|304.31|304.16|263
1591947900000|2020-06-12 07:45:00|304.31|304.16|304.71|304.56|304.76|304.61|304.26|304.06|319
1591948200000|2020-06-12 07:50:00|304.76|304.61|305.11|304.96|305.11|304.96|304.61|304.46|262
1591948500000|2020-06-12 07:55:00|305.16|305.01|305.31|305.16|305.66|305.51|305.16|304.96|488
1591948800000|2020-06-12 08:00:00|305.36|305.11|305.41|305.21|305.56|305.36|305.11|304.91|317
1591949100000|2020-06-12 08:05:00|305.36|305.26|305.86|305.71|306.06|305.91|305.31|305.11|329
1591949400000|2020-06-12 08:10:00|305.91|305.66|305.91|305.76|306.11|305.96|305.71|305.51|323
1591949700000|2020-06-12 08:15:00|305.96|305.81|306.81|306.61|306.91|306.71|305.91|305.76|319
1591950000000|2020-06-12 08:20:00|306.86|306.66|307.01|306.86|307.01|306.86|306.61|306.46|364
1591950300000|2020-06-12 08:25:00|306.96|306.81|307.26|307.11|307.31|307.16|306.81|306.66|321
1591950600000|2020-06-12 08:30:00|307.31|307.16|307.31|307.16|307.51|307.36|307.21|307.06|401
1591950900000|2020-06-12 08:35:00|307.36|307.21|307.41|307.26|307.51|307.36|307.16|307.01|363
1591951200000|2020-06-12 08:40:00|307.46|307.31|307.71|307.56|307.91|307.71|307.36|307.21|332
1591951500000|2020-06-12 08:45:00|307.76|307.61|308.46|308.26|308.51|308.31|307.76|307.56|527
1591951800000|2020-06-12 08:50:00|308.41|308.31|308.16|308.01|308.41|308.31|308.06|307.91|575
1591952100000|2020-06-12 08:55:00|308.21|308.06|308.46|308.31|308.51|308.36|308.16|307.96|420
1591952400000|2020-06-12 09:00:00|306.91|306.76|306.11|305.91|307.06|306.91|305.96|305.81|930
1591952700000|2020-06-12 09:05:00|306.16|305.96|306.21|306.01|306.41|306.26|306.01|305.86|281
1591953000000|2020-06-12 09:10:00|306.26|305.96|306.31|306.01|306.41|306.21|305.96|305.66|111
1591953300000|2020-06-12 09:15:00|306.36|306.06|306.91|306.66|306.91|306.71|306.36|306.06|121
1591953600000|2020-06-12 09:20:00|307.01|306.31|306.91|306.31|307.11|306.51|306.81|306.21|0
1591953900000|2020-06-12 09:25:00|306.81|306.21|306.91|306.31|307.01|306.41|306.71|306.11|18
1591954200000|2020-06-12 09:30:00|306.81|306.21|306.81|306.21|307.01|306.41|306.71|306.11|0
1591954500000|2020-06-12 09:35:00|306.71|306.11|306.81|306.21|306.81|306.21|306.61|306.01|0
1591954800000|2020-06-12 09:40:00|306.71|306.11|307.01|306.41|307.01|306.41|306.71|306.11|0
1591955100000|2020-06-12 09:45:00|306.91|306.31|307.21|306.61|307.21|306.61|306.71|306.11|0
1591955400000|2020-06-12 09:50:00|307.31|306.71|307.31|307.06|307.36|307.16|307.06|306.71|43
1591955700000|2020-06-12 09:55:00|307.36|307.11|307.36|307.11|307.41|307.16|307.31|307.06|24
1591956000000|2020-06-12 10:00:00|307.16|307.06|307.06|306.86|307.16|307.11|306.81|306.61|98
1591956300000|2020-06-12 10:05:00|307.11|306.91|306.91|306.66|307.26|307.06|306.86|306.66|74
1591956600000|2020-06-12 10:10:00|306.96|306.71|307.11|306.86|307.11|306.91|306.96|306.71|7
1591956900000|2020-06-12 10:15:00|307.06|306.76|307.01|306.81|307.16|306.96|307.01|306.76|29
1591957200000|2020-06-12 10:20:00|306.96|306.71|306.96|306.76|307.16|306.91|306.91|306.66|1
1591957500000|2020-06-12 10:25:00|307.01|306.81|306.96|306.66|307.11|306.86|306.96|306.66|4
1591957800000|2020-06-12 10:30:00|306.91|306.71|306.76|306.51|306.91|306.71|306.61|306.41|36
1591958100000|2020-06-12 10:35:00|306.71|306.41|306.61|306.41|306.86|306.66|306.56|306.31|28
1591958400000|2020-06-12 10:40:00|306.56|306.36|306.46|306.21|306.76|306.51|306.36|306.16|18
1591958700000|2020-06-12 10:45:00|306.41|306.16|306.36|306.16|306.41|306.21|306.21|306.01|32
1591959000000|2020-06-12 10:50:00|306.41|306.21|306.51|306.36|306.61|306.41|306.31|306.16|20
1591959300000|2020-06-12 10:55:00|306.56|306.31|306.61|306.41|306.71|306.51|306.51|306.31|4
1591959600000|2020-06-12 11:00:00|306.66|306.46|306.86|306.66|306.91|306.71|306.66|306.46|74
1591959900000|2020-06-12 11:05:00|306.91|306.71|306.91|306.71|306.96|306.76|306.86|306.66|5
1591960200000|2020-06-12 11:10:00|306.96|306.76|307.01|306.81|307.01|306.86|306.91|306.71|39
1591960500000|2020-06-12 11:15:00|307.06|306.86|307.01|306.81|307.16|306.96|306.96|306.81|20
1591960800000|2020-06-12 11:20:00|306.96|306.76|306.96|306.76|306.96|306.76|306.81|306.66|25
1591961100000|2020-06-12 11:25:00|306.91|306.71|307.01|306.81|307.16|306.91|306.91|306.71|10
1591961400000|2020-06-12 11:30:00|307.06|306.76|306.96|306.71|307.11|306.91|306.91|306.66|3
1591961700000|2020-06-12 11:35:00|306.91|306.66|306.61|306.36|306.96|306.71|306.56|306.36|21
1591962000000|2020-06-12 11:40:00|306.66|306.41|306.51|306.26|306.76|306.56|306.51|306.26|14
1591962300000|2020-06-12 11:45:00|306.56|306.31|306.46|306.21|306.66|306.46|306.41|306.21|12
1591962600000|2020-06-12 11:50:00|306.41|306.16|306.36|306.16|306.46|306.26|306.31|306.06|44
1591962900000|2020-06-12 11:55:00|306.31|306.06|306.11|305.91|306.46|306.26|306.11|305.91|61
1591963200000|2020-06-12 12:00:00|306.06|305.86|306.11|305.91|306.16|305.91|305.96|305.76|76
1591963500000|2020-06-12 12:05:00|306.16|305.96|305.51|305.26|306.16|305.96|305.51|305.26|104
1591963800000|2020-06-12 12:10:00|305.56|305.31|305.61|305.36|305.86|305.66|305.51|305.26|17
1591964100000|2020-06-12 12:15:00|305.56|305.31|305.61|305.36|305.61|305.36|305.36|305.16|98
1591964400000|2020-06-12 12:20:00|305.66|305.41|305.71|305.56|305.81|305.61|305.66|305.41|41
1591964700000|2020-06-12 12:25:00|305.76|305.61|305.71|305.56|305.76|305.61|305.66|305.51|23
1591965000000|2020-06-12 12:30:00|305.76|305.66|305.76|305.56|305.86|305.66|305.71|305.56|57
1591965300000|2020-06-12 12:35:00|305.71|305.51|305.96|305.81|306.11|305.86|305.66|305.46|163
1591965600000|2020-06-12 12:40:00|306.01|305.86|306.26|306.01|306.36|306.11|305.96|305.86|22
1591965900000|2020-06-12 12:45:00|306.21|306.11|306.16|305.96|306.31|306.16|305.96|305.81|29
1591966200000|2020-06-12 12:50:00|306.11|305.91|306.06|305.81|306.16|305.96|305.91|305.66|6
1591966500000|2020-06-12 12:55:00|306.11|305.91|306.16|305.91|306.21|306.06|305.96|305.71|13
1591966800000|2020-06-12 13:00:00|306.11|305.86|306.31|306.11|306.36|306.11|306.11|305.86|82
1591967100000|2020-06-12 13:05:00|306.36|306.26|306.51|306.26|306.56|306.36|306.06|305.91|115
1591967400000|2020-06-12 13:10:00|306.46|306.21|306.61|306.36|306.61|306.36|306.36|306.11|68
1591967700000|2020-06-12 13:15:00|306.56|306.31|306.61|306.36|306.61|306.41|306.51|306.31|34
1591968000000|2020-06-12 13:20:00|306.56|306.41|306.71|306.51|306.71|306.51|306.46|306.26|47
1591968300000|2020-06-12 13:25:00|306.66|306.56|306.41|306.21|306.66|306.56|306.31|306.16|157
1591968600000|2020-06-12 13:30:00|306.36|306.16|306.06|305.86|306.41|306.16|305.61|305.36|112
1591968900000|2020-06-12 13:35:00|306.11|305.81|306.41|306.16|306.46|306.31|306.01|305.81|70
1591969200000|2020-06-12 13:40:00|306.51|306.21|306.81|306.61|306.91|306.66|306.51|306.21|62
1591969500000|2020-06-12 13:45:00|306.86|306.71|306.11|305.86|306.96|306.76|306.11|305.81|75
1591969800000|2020-06-12 13:50:00|306.16|305.91|305.96|305.71|306.26|305.96|305.71|305.46|100
1591970100000|2020-06-12 13:55:00|305.91|305.66|306.11|305.71|306.26|306.06|305.86|305.66|43
1591970400000|2020-06-12 14:00:00|306.16|305.76|306.41|306.21|306.61|306.36|305.96|305.76|52
1591970700000|2020-06-12 14:05:00|306.36|306.16|306.51|306.31|306.61|306.36|306.26|306.06|31
1591971000000|2020-06-12 14:10:00|306.41|306.26|305.66|305.36|306.66|306.46|305.66|305.36|66
1591971300000|2020-06-12 14:15:00|305.61|305.41|305.56|305.31|305.91|305.71|305.46|305.31|66
1591971600000|2020-06-12 14:20:00|305.61|305.36|305.96|305.66|305.96|305.81|305.61|305.31|4
1591971900000|2020-06-12 14:25:00|305.91|305.56|305.16|304.96|305.91|305.61|305.16|304.96|62
1591972200000|2020-06-12 14:30:00|305.21|305.01|305.16|305.01|305.36|305.11|305.06|304.76|44
1591972500000|2020-06-12 14:35:00|305.11|304.91|304.56|304.36|305.21|305.01|304.56|304.36|118
1591972800000|2020-06-12 14:40:00|304.51|304.41|305.26|305.06|305.41|305.21|304.51|304.41|45
1591973100000|2020-06-12 14:45:00|305.21|305.01|305.26|305.06|305.61|305.26|305.01|304.81|71
1591973400000|2020-06-12 14:50:00|305.21|305.01|304.26|303.96|305.21|305.01|304.11|303.81|48
1591973700000|2020-06-12 14:55:00|304.21|304.01|303.66|303.46|304.51|304.26|303.66|303.46|83
1591974000000|2020-06-12 15:00:00|303.71|303.51|303.06|302.81|304.06|303.86|303.06|302.81|124
1591974300000|2020-06-12 15:05:00|303.21|302.91|304.41|304.16|304.56|304.26|303.21|302.91|66
1591974600000|2020-06-12 15:10:00|304.46|304.21|303.76|303.51|304.51|304.21|303.76|303.51|72
1591974900000|2020-06-12 15:15:00|303.81|303.56|302.91|302.66|304.11|303.96|302.91|302.66|51
1591975200000|2020-06-12 15:20:00|302.96|302.76|303.26|303.01|303.76|303.61|302.96|302.76|73
1591975500000|2020-06-12 15:25:00|303.31|303.06|304.41|304.11|304.61|304.41|303.31|303.06|62
1591975800000|2020-06-12 15:30:00|304.46|304.16|304.86|304.51|304.86|304.71|303.91|303.66|46
1591976100000|2020-06-12 15:35:00|304.91|304.56|305.41|305.16|305.56|305.31|304.86|304.51|39
1591976400000|2020-06-12 15:40:00|305.36|305.06|305.11|304.61|305.36|305.16|305.11|304.61|14
1591976700000|2020-06-12 15:45:00|304.91|304.66|305.06|304.76|305.26|305.01|304.86|304.51|6
1591977000000|2020-06-12 15:50:00|305.01|304.71|305.01|304.76|305.21|305.01|304.81|304.46|5
1591977300000|2020-06-12 15:55:00|305.11|304.81|305.61|305.36|305.61|305.36|305.11|304.76|17
1591977600000|2020-06-12 16:00:00|305.66|305.41|305.96|305.71|305.96|305.71|305.46|305.26|60
1591977900000|2020-06-12 16:05:00|306.01|305.76|306.01|305.71|306.16|305.96|305.91|305.66|51
1591978200000|2020-06-12 16:10:00|305.96|305.66|305.71|305.41|305.96|305.71|305.41|305.21|44
1591978500000|2020-06-12 16:15:00|305.66|305.31|306.01|305.76|306.16|305.86|305.56|305.31|46
1591978800000|2020-06-12 16:20:00|305.96|305.71|305.41|305.16|306.11|305.91|305.31|305.11|28
1591979100000|2020-06-12 16:25:00|305.26|305.11|305.36|305.11|305.61|305.36|305.16|304.91|45
1591979400000|2020-06-12 16:30:00|305.31|305.06|304.76|304.46|305.31|305.06|304.76|304.46|39
1591979700000|2020-06-12 16:35:00|304.81|304.41|304.71|304.46|304.96|304.81|304.71|304.41|22
1591980000000|2020-06-12 16:40:00|304.86|304.41|304.81|304.51|305.11|304.86|304.81|304.41|8
1591980300000|2020-06-12 16:45:00|304.76|304.46|304.46|304.11|304.76|304.46|304.06|303.81|92
1591980600000|2020-06-12 16:50:00|304.56|304.16|305.01|304.76|305.01|304.76|304.51|304.16|10
1591980900000|2020-06-12 16:55:00|304.96|304.71|305.11|304.86|305.26|305.11|304.96|304.66|4
1591981200000|2020-06-12 17:00:00|305.16|304.96|304.36|304.01|305.26|304.96|304.36|304.01|1
1591981500000|2020-06-12 17:05:00|304.31|303.96|304.41|304.11|304.41|304.11|304.21|303.86|4
1591981800000|2020-06-12 17:10:00|304.36|304.06|304.36|304.06|304.36|304.11|304.16|303.86|5
1591982100000|2020-06-12 17:15:00|304.31|304.01|304.11|303.86|304.36|304.11|304.01|303.71|7
1591982400000|2020-06-12 17:20:00|304.06|303.81|303.81|303.56|304.46|304.21|303.81|303.56|16
1591982700000|2020-06-12 17:25:00|304.01|303.61|303.96|303.66|304.16|303.96|303.86|303.61|29
1591983000000|2020-06-12 17:30:00|304.01|303.71|303.31|303.11|304.06|303.86|303.31|303.11|33
1591983300000|2020-06-12 17:35:00|303.36|303.16|303.26|302.96|303.76|303.61|303.06|302.86|67
1591983600000|2020-06-12 17:40:00|303.21|302.91|303.31|303.06|303.71|303.51|303.16|302.86|28
1591983900000|2020-06-12 17:45:00|303.26|303.01|302.81|302.51|303.26|303.01|302.71|302.41|33
1591984200000|2020-06-12 17:50:00|302.86|302.56|303.06|302.81|303.06|302.81|302.61|302.36|32
1591984500000|2020-06-12 17:55:00|303.01|302.86|302.66|302.46|303.41|303.26|302.66|302.46|31
1591984800000|2020-06-12 18:00:00|302.71|302.56|303.46|303.16|303.66|303.41|302.56|302.36|38
1591985100000|2020-06-12 18:05:00|303.41|303.11|302.86|302.56|303.41|303.11|302.71|302.46|93
1591985400000|2020-06-12 18:10:00|302.81|302.61|303.56|303.26|303.86|303.56|302.81|302.51|84
1591985700000|2020-06-12 18:15:00|303.61|303.31|303.16|302.86|303.66|303.36|303.16|302.86|27
1591986000000|2020-06-12 18:20:00|303.11|302.81|303.31|303.01|303.41|303.16|302.96|302.71|28
1591986300000|2020-06-12 18:25:00|303.36|303.06|303.71|303.46|303.71|303.56|303.36|303.06|43
1591986600000|2020-06-12 18:30:00|303.76|303.41|304.41|304.16|304.76|304.46|303.76|303.41|59
1591986900000|2020-06-12 18:35:00|304.46|304.21|304.11|303.66|304.51|304.26|303.91|303.56|50
1591987200000|2020-06-12 18:40:00|304.16|303.71|303.66|303.36|304.16|303.76|303.31|302.96|34
1591987500000|2020-06-12 18:45:00|303.71|303.41|303.86|303.56|304.31|304.01|303.66|303.41|36
1591987800000|2020-06-12 18:50:00|303.91|303.61|304.36|304.11|304.36|304.21|303.76|303.51|52
1591988100000|2020-06-12 18:55:00|304.41|304.16|304.61|304.26|304.66|304.46|304.21|303.91|48
1591988400000|2020-06-12 19:00:00|304.66|304.31|305.06|304.71|305.06|304.81|304.66|304.31|8
1591988700000|2020-06-12 19:05:00|304.96|304.76|304.86|304.61|305.11|304.91|304.76|304.41|33
1591989000000|2020-06-12 19:10:00|304.91|304.66|305.26|305.01|305.31|305.11|304.91|304.66|45
1591989300000|2020-06-12 19:15:00|305.31|305.06|305.11|304.91|305.46|305.16|304.71|304.41|121
1591989600000|2020-06-12 19:20:00|305.16|304.86|304.66|304.46|305.21|305.01|304.61|304.41|91
1591989900000|2020-06-12 19:25:00|304.61|304.41|304.81|304.51|304.91|304.71|304.41|304.16|69
1591990200000|2020-06-12 19:30:00|304.86|304.56|304.81|304.56|304.91|304.66|304.46|304.21|17
1591990500000|2020-06-12 19:35:00|304.86|304.61|304.76|304.51|305.16|304.91|304.66|304.36|13
1591990800000|2020-06-12 19:40:00|304.81|304.56|305.16|304.91|305.16|304.91|304.81|304.51|16
1591991100000|2020-06-12 19:45:00|305.21|304.96|305.81|305.56|305.81|305.56|305.21|304.96|16
1591991400000|2020-06-12 19:50:00|305.91|305.61|305.71|305.46|306.06|305.81|305.46|305.26|17
1591991700000|2020-06-12 19:55:00|305.81|305.51|305.86|305.61|306.16|305.91|305.81|305.51|25
1591992000000|2020-06-12 20:00:00|305.81|305.66|305.86|305.56|305.96|305.76|305.61|305.36|36
1591992300000|2020-06-12 20:05:00|305.81|305.61|305.81|305.61|305.91|305.66|305.76|305.56|1
1591992600000|2020-06-12 20:10:00|305.86|305.56|305.56|305.31|305.86|305.56|305.46|305.21|2
1591993200000|2020-06-12 20:20:00||305.36||305.31||305.36||305.31|0
1591993500000|2020-06-12 20:25:00||305.36||305.41||305.41||305.36|2
1591993800000|2020-06-12 20:30:00|305.61|305.36|305.66|305.46|305.71|305.51|305.56|305.36|4
1591994100000|2020-06-12 20:35:00||305.51||305.46||305.51||305.46|0
1591994400000|2020-06-12 20:40:00|305.76|305.66|305.96|305.51|306.31|305.81|305.76|305.46|53
1591994700000|2020-06-12 20:45:00|305.91|305.56|305.91|305.61|305.91|305.71|305.76|305.46|10
1591995000000|2020-06-12 20:50:00|305.86|305.56|306.01|305.71|306.06|305.71|305.86|305.56|0
1591995300000|2020-06-12 20:55:00|306.36|305.66|306.31|305.76|306.81|305.86|306.16|305.66|11
1592172000000|2020-06-14 22:00:00|304.41|303.81|304.11|303.51|304.51|303.91|304.01|303.41|0
1592172300000|2020-06-14 22:05:00|304.01|303.41|303.01|302.41|304.01|303.41|302.71|302.11|0
1592172600000|2020-06-14 22:10:00|302.91|302.31|303.51|302.91|303.81|303.21|302.91|302.31|0
1592172900000|2020-06-14 22:15:00|303.41|302.81|304.21|303.61|304.21|303.61|303.41|302.81|0
1592173200000|2020-06-14 22:20:00|304.11|303.51|304.01|303.41|304.21|303.61|303.81|303.21|0
1592173500000|2020-06-14 22:25:00|304.11|303.51|304.31|303.71|304.41|303.81|304.11|303.51|0
1592173800000|2020-06-14 22:30:00|304.41|303.81|304.41|303.81|304.51|303.91|304.11|303.51|0
1592174100000|2020-06-14 22:35:00|304.51|303.91|304.51|303.91|304.61|304.01|304.31|303.71|0
1592174400000|2020-06-14 22:40:00|304.61|304.01|304.31|303.71|304.61|304.01|304.11|303.51|0
1592174700000|2020-06-14 22:45:00|304.21|303.61|304.81|304.21|304.81|304.21|304.21|303.61|0
1592175000000|2020-06-14 22:50:00|304.71|304.11|304.81|304.21|304.91|304.31|304.71|304.11|0
1592175300000|2020-06-14 22:55:00|304.91|304.31|305.01|304.41|305.11|304.51|304.81|304.21|0
1592175600000|2020-06-14 23:00:00|304.91|304.31|304.51|303.91|305.01|304.41|304.51|303.91|0
1592175900000|2020-06-14 23:05:00|304.61|304.01|304.41|303.81|304.71|304.11|304.41|303.81|0
1592176200000|2020-06-14 23:10:00|304.31|303.71|304.51|303.91|304.51|303.91|304.01|303.41|0
1592176500000|2020-06-14 23:15:00|304.61|304.01|303.91|303.31|304.61|304.01|303.81|303.21|0
1592176800000|2020-06-14 23:20:00|303.81|303.21|303.71|303.11|304.21|303.61|303.71|303.11|0
1592177100000|2020-06-14 23:25:00|303.61|303.01|303.51|302.91|303.71|303.11|303.41|302.81|0
1592177400000|2020-06-14 23:30:00|303.61|303.01|304.21|303.61|304.21|303.61|303.61|303.01|0
1592177700000|2020-06-14 23:35:00|304.11|303.51|304.41|303.81|304.41|303.81|304.11|303.51|0
1592178000000|2020-06-14 23:40:00|304.51|303.91|304.31|303.71|304.51|303.91|304.11|303.51|0
1592178300000|2020-06-14 23:45:00|304.41|303.81|302.71|302.11|304.41|303.81|302.61|302.01|0
1592178600000|2020-06-14 23:50:00|302.81|302.21|302.81|302.21|303.11|302.51|302.71|302.11|0
1592178900000|2020-06-14 23:55:00|302.91|302.31|302.81|302.21|303.01|302.41|302.21|301.61|0
1592179200000|2020-06-15 00:00:00|302.91|302.31|302.41|301.81|303.01|302.41|302.21|301.61|0
1592179500000|2020-06-15 00:05:00|302.51|301.91|302.71|302.11|302.81|302.21|302.41|301.81|0
1592179800000|2020-06-15 00:10:00|302.61|302.01|302.51|301.91|302.91|302.31|302.51|301.91|0
1592180100000|2020-06-15 00:15:00|302.61|302.01|302.81|302.21|303.01|302.41|302.31|301.71|0
1592180400000|2020-06-15 00:20:00|302.71|302.11|302.91|302.31|303.01|302.41|302.61|302.01|0
1592180700000|2020-06-15 00:25:00|303.01|302.41|302.81|302.21|303.01|302.41|302.61|302.01|0
1592181000000|2020-06-15 00:30:00|303.46|302.91|303.86|303.71|304.06|303.91|302.91|302.46|358
1592181300000|2020-06-15 00:35:00|303.91|303.76|303.56|303.36|304.01|303.76|303.41|303.21|150
1592181600000|2020-06-15 00:40:00|303.51|303.41|302.66|302.46|303.56|303.41|302.56|302.36|191
1592181900000|2020-06-15 00:45:00|302.61|302.41|303.06|302.81|303.56|303.31|302.61|302.41|161
1592182200000|2020-06-15 00:50:00|303.01|302.86|302.81|302.61|303.71|303.51|302.71|302.51|133
1592182500000|2020-06-15 00:55:00|302.86|302.51|302.96|302.76|303.86|303.66|302.41|302.21|219
1592182800000|2020-06-15 01:00:00|303.21|302.91|303.11|302.91|303.36|303.11|302.26|302.06|891
1592183100000|2020-06-15 01:05:00|303.16|302.96|303.51|303.31|303.66|303.46|302.96|302.81|470
1592183400000|2020-06-15 01:10:00|303.46|303.26|302.61|302.41|303.81|303.61|302.56|302.41|558
1592183700000|2020-06-15 01:15:00|302.56|302.36|302.41|302.26|302.61|302.41|301.96|301.76|719
1592184000000|2020-06-15 01:20:00|302.46|302.21|303.11|302.91|303.46|303.31|302.41|302.21|372
1592184300000|2020-06-15 01:25:00|303.16|302.96|303.26|303.06|303.41|303.21|302.91|302.76|347
1592184600000|2020-06-15 01:30:00|303.21|303.11|303.61|303.46|303.81|303.66|303.21|303.06|376
1592184900000|2020-06-15 01:35:00|303.66|303.51|303.46|303.26|303.76|303.56|303.26|303.11|584
1592185200000|2020-06-15 01:40:00|303.41|303.21|303.36|303.16|303.46|303.31|302.91|302.76|485
1592185500000|2020-06-15 01:45:00|303.41|303.21|304.06|303.86|304.06|303.91|303.36|303.21|302
1592185800000|2020-06-15 01:50:00|304.01|303.91|304.11|303.96|304.11|303.96|303.86|303.66|234
1592186100000|2020-06-15 01:55:00|304.16|304.01|304.81|304.61|304.81|304.66|303.96|303.81|265
1592186400000|2020-06-15 02:00:00|304.76|304.66|304.36|304.21|304.86|304.66|304.31|304.11|364
1592186700000|2020-06-15 02:05:00|304.41|304.16|304.06|303.91|304.41|304.26|304.06|303.86|246
1592187000000|2020-06-15 02:10:00|304.11|303.86|303.71|303.51|304.11|303.96|303.61|303.46|355
1592187300000|2020-06-15 02:15:00|303.66|303.46|304.06|303.86|304.06|303.91|303.56|303.36|273
1592187600000|2020-06-15 02:20:00|304.01|303.81|303.51|303.31|304.01|303.81|303.51|303.31|210
1592187900000|2020-06-15 02:25:00|303.56|303.36|303.56|303.36|303.61|303.46|303.41|303.21|235
1592188200000|2020-06-15 02:30:00|303.51|303.31|303.41|303.26|303.51|303.31|303.21|303.06|143
1592188500000|2020-06-15 02:35:00|303.36|303.21|303.41|303.21|303.51|303.36|303.26|303.06|166
1592188800000|2020-06-15 02:40:00|303.36|303.16|303.61|303.46|303.66|303.46|303.31|303.11|193
1592189100000|2020-06-15 02:45:00|303.56|303.41|303.66|303.51|304.06|303.91|303.46|303.31|227
1592189400000|2020-06-15 02:50:00|303.71|303.56|303.31|303.11|303.76|303.61|303.26|303.06|164
1592189700000|2020-06-15 02:55:00|303.26|303.16|302.86|302.66|303.26|303.16|302.81|302.66|273
1592190000000|2020-06-15 03:00:00|302.91|302.71|302.81|302.66|302.91|302.76|302.61|302.41|279
1592190300000|2020-06-15 03:05:00|302.86|302.71|302.81|302.61|302.96|302.76|302.61|302.41|130
1592190600000|2020-06-15 03:10:00|302.86|302.66|302.86|302.71|303.06|302.91|302.71|302.56|249
1592190900000|2020-06-15 03:15:00|302.91|302.76|303.26|303.06|303.26|303.06|302.81|302.61|215
1592191200000|2020-06-15 03:20:00|303.21|303.01|302.96|302.81|303.46|303.31|302.91|302.76|277
1592191500000|2020-06-15 03:25:00|303.01|302.76|303.06|302.91|303.31|303.11|302.96|302.76|231
1592191800000|2020-06-15 03:30:00|303.11|302.86|303.01|302.86|303.31|303.16|303.01|302.86|111
1592192100000|2020-06-15 03:35:00|302.96|302.81|303.06|302.86|303.16|303.01|302.91|302.76|86
1592192400000|2020-06-15 03:40:00|303.01|302.81|303.26|303.01|303.26|303.06|302.86|302.71|148
1592192700000|2020-06-15 03:45:00|303.21|303.06|303.21|303.06|303.21|303.06|303.01|302.81|87
1592193000000|2020-06-15 03:50:00|303.26|303.01|302.91|302.76|303.26|303.01|302.86|302.66|83
1592193300000|2020-06-15 03:55:00|302.86|302.71|302.96|302.71|303.01|302.86|302.76|302.56|154
1592193600000|2020-06-15 04:00:00|302.91|302.76|302.36|302.21|302.91|302.76|302.36|302.21|59
1592193900000|2020-06-15 04:05:00|302.31|302.16|302.26|302.11|302.31|302.16|302.01|301.86|129
1592194200000|2020-06-15 04:10:00|302.21|302.06|302.26|302.11|302.41|302.21|302.16|302.01|100
1592194500000|2020-06-15 04:15:00|302.31|302.16|302.41|302.21|302.56|302.41|302.26|302.06|69
1592194800000|2020-06-15 04:20:00|302.36|302.26|302.26|302.11|302.36|302.26|302.21|302.01|68
1592195100000|2020-06-15 04:25:00|302.31|302.16|302.26|302.06|302.36|302.21|302.16|301.96|37
1592195400000|2020-06-15 04:30:00|302.21|302.11|302.21|302.01|302.36|302.16|302.21|302.01|68
1592195700000|2020-06-15 04:35:00|302.16|301.96|302.36|302.16|302.36|302.21|302.16|301.96|59
1592196000000|2020-06-15 04:40:00|302.31|302.11|302.06|301.86|302.41|302.16|301.91|301.76|64
1592196300000|2020-06-15 04:45:00|302.01|301.91|301.56|301.36|302.11|301.91|301.51|301.31|178
1592196600000|2020-06-15 04:50:00|301.51|301.31|301.56|301.36|301.86|301.66|301.46|301.31|203
1592196900000|2020-06-15 04:55:00|301.51|301.41|301.91|301.71|302.36|302.21|301.51|301.36|357
1592197200000|2020-06-15 05:00:00|301.96|301.76|301.41|301.21|302.06|301.91|301.41|301.21|458
1592197500000|2020-06-15 05:05:00|301.36|301.26|300.61|300.41|301.51|301.36|300.56|300.41|511
1592197800000|2020-06-15 05:10:00|300.56|300.36|300.46|300.31|300.71|300.56|300.36|300.16|368
1592198100000|2020-06-15 05:15:00|300.51|300.26|300.21|300.01|300.66|300.51|300.21|300.01|305
1592198400000|2020-06-15 05:20:00|300.16|299.96|300.41|300.21|300.71|300.56|300.06|299.91|369
1592198700000|2020-06-15 05:25:00|300.46|300.26|300.46|300.26|300.86|300.71|300.31|300.11|294
1592199000000|2020-06-15 05:30:00|300.41|300.31|300.31|300.16|300.66|300.51|300.31|300.16|172
1592199300000|2020-06-15 05:35:00|300.26|300.11|299.66|299.51|300.26|300.11|299.66|299.51|240
1592199600000|2020-06-15 05:40:00|299.71|299.56|299.11|298.91|299.81|299.61|299.11|298.91|374
1592199900000|2020-06-15 05:45:00|299.06|298.96|299.26|299.06|299.81|299.61|299.06|298.91|445
1592200200000|2020-06-15 05:50:00|299.31|299.11|299.11|298.96|299.41|299.26|298.96|298.76|240
1592200500000|2020-06-15 05:55:00|299.16|298.91|299.11|298.91|299.36|299.21|299.06|298.86|138
1592200800000|2020-06-15 06:00:00|299.06|298.96|298.76|298.56|299.21|299.01|298.71|298.51|419
1592201100000|2020-06-15 06:05:00|298.71|298.61|298.51|298.31|298.86|298.66|298.31|298.11|258
1592201400000|2020-06-15 06:10:00|298.46|298.36|298.36|298.21|298.76|298.56|298.31|298.11|190
1592201700000|2020-06-15 06:15:00|298.41|298.16|298.71|298.51|298.86|298.71|298.31|298.16|271
1592202000000|2020-06-15 06:20:00|298.66|298.46|298.61|298.46|298.86|298.71|298.46|298.31|276
1592202300000|2020-06-15 06:25:00|298.56|298.41|298.46|298.26|298.61|298.46|298.26|298.11|160
1592202600000|2020-06-15 06:30:00|298.41|298.21|298.86|298.66|298.86|298.71|298.36|298.21|147
1592202900000|2020-06-15 06:35:00|298.81|298.61|298.51|298.36|298.86|298.66|298.46|298.31|203
1592203200000|2020-06-15 06:40:00|298.46|298.31|298.01|297.81|298.46|298.31|297.96|297.76|362
1592203500000|2020-06-15 06:45:00|298.06|297.86|298.26|298.06|298.26|298.11|297.96|297.81|172
1592203800000|2020-06-15 06:50:00|298.16|298.01|298.26|298.11|298.41|298.21|298.11|297.96|278
1592204100000|2020-06-15 06:55:00|298.31|298.06|298.31|298.11|298.36|298.16|298.11|297.91|166
1592204400000|2020-06-15 07:00:00|298.36|298.16|298.26|298.06|298.46|298.31|298.06|297.91|259
1592204700000|2020-06-15 07:05:00|298.21|298.01|298.16|298.01|298.41|298.26|298.11|297.91|151
1592205000000|2020-06-15 07:10:00|298.21|297.96|298.26|298.06|298.56|298.36|298.11|297.96|216
1592205300000|2020-06-15 07:15:00|298.21|298.01|298.46|298.26|298.46|298.26|297.96|297.76|241
1592205600000|2020-06-15 07:20:00|298.41|298.21|298.91|298.71|298.91|298.71|298.36|298.16|245
1592205900000|2020-06-15 07:25:00|298.81|298.76|298.61|298.41|298.86|298.76|298.51|298.36|197
1592206200000|2020-06-15 07:30:00|298.56|298.36|298.51|298.36|298.61|298.41|298.36|298.16|145
1592206500000|2020-06-15 07:35:00|298.46|298.31|298.86|298.66|299.01|298.81|298.41|298.21|171
1592206800000|2020-06-15 07:40:00|298.91|298.71|298.86|298.66|299.06|298.91|298.76|298.61|105
1592207100000|2020-06-15 07:45:00|298.91|298.71|298.81|298.66|299.11|298.91|298.71|298.51|125
1592207400000|2020-06-15 07:50:00|298.86|298.61|298.96|298.76|298.96|298.76|298.71|298.51|76
1592207700000|2020-06-15 07:55:00|298.91|298.81|298.86|298.66|298.96|298.81|298.81|298.61|98
1592208000000|2020-06-15 08:00:00|298.91|298.71|299.01|298.81|299.11|298.91|298.86|298.66|177
1592208300000|2020-06-15 08:05:00|298.96|298.76|298.51|298.31|299.01|298.81|298.21|298.06|330
1592208600000|2020-06-15 08:10:00|298.46|298.36|298.81|298.66|298.86|298.66|298.46|298.26|161
1592208900000|2020-06-15 08:15:00|298.86|298.71|298.91|298.71|298.96|298.76|298.56|298.41|144
1592209200000|2020-06-15 08:20:00|298.81|298.66|298.96|298.76|298.96|298.81|298.76|298.61|139
1592209500000|2020-06-15 08:25:00|298.91|298.81|299.01|298.81|299.11|298.96|298.91|298.71|256
1592209800000|2020-06-15 08:30:00|298.96|298.86|299.16|298.96|299.16|299.01|298.91|298.76|326
1592210100000|2020-06-15 08:35:00|299.11|299.01|299.16|298.96|299.36|299.21|299.06|298.91|334
1592210400000|2020-06-15 08:40:00|299.11|299.01|299.41|299.21|299.41|299.21|299.11|298.91|207
1592210700000|2020-06-15 08:45:00|299.36|299.16|299.31|299.16|299.41|299.26|299.16|299.01|355
1592211000000|2020-06-15 08:50:00|299.36|299.21|299.51|299.36|299.56|299.41|299.21|299.06|490
1592211300000|2020-06-15 08:55:00|299.56|299.31|299.56|299.41|299.76|299.61|299.36|299.21|477
1592211600000|2020-06-15 09:00:00|299.51|299.36|298.91|298.76|299.91|299.76|298.81|298.66|1048
1592211900000|2020-06-15 09:05:00|298.96|298.81|298.91|298.71|299.11|298.91|298.86|298.66|228
1592212200000|2020-06-15 09:10:00|298.96|298.76|298.81|298.56|298.96|298.76|298.76|298.51|51
1592212500000|2020-06-15 09:15:00|298.86|298.71|299.01|298.81|299.21|299.01|298.81|298.56|226
1592212800000|2020-06-15 09:20:00|299.41|298.91|299.51|298.91|299.51|298.91|299.31|298.71|0
1592213100000|2020-06-15 09:25:00|299.41|298.81|299.71|299.11|299.81|299.21|299.41|298.81|2
1592213400000|2020-06-15 09:30:00|299.61|299.01|299.51|298.91|299.81|299.21|299.31|298.71|0
1592213700000|2020-06-15 09:35:00|299.61|299.01|299.41|298.81|299.61|299.01|299.31|298.71|0
1592214000000|2020-06-15 09:40:00|299.51|298.91|299.51|298.91|299.61|299.01|299.31|298.71|0
1592214300000|2020-06-15 09:45:00|299.41|298.81|299.81|299.21|299.91|299.31|299.31|298.71|0
1592214600000|2020-06-15 09:50:00|299.91|299.31|299.66|299.46|299.96|299.71|299.41|299.21|26
1592214900000|2020-06-15 09:55:00|299.61|299.41|299.61|299.46|299.76|299.61|299.56|299.36|32
1592215200000|2020-06-15 10:00:00|299.66|299.51|299.76|299.56|299.96|299.71|299.51|299.36|41
1592215500000|2020-06-15 10:05:00|299.81|299.61|299.71|299.46|299.86|299.66|299.61|299.36|28
1592215800000|2020-06-15 10:10:00|299.76|299.51|300.16|299.96|300.21|300.01|299.76|299.51|37
1592216100000|2020-06-15 10:15:00|300.11|300.01|300.06|299.81|300.26|300.11|300.01|299.81|188
1592216400000|2020-06-15 10:20:00|300.16|299.86|299.91|299.66|300.16|299.91|299.91|299.66|14
1592216700000|2020-06-15 10:25:00|299.86|299.71|299.66|299.41|299.91|299.71|299.66|299.41|12
1592217000000|2020-06-15 10:30:00|299.61|299.46|299.41|299.16|299.61|299.46|299.31|299.11|20
1592217300000|2020-06-15 10:35:00|299.46|299.21|299.41|299.16|299.46|299.21|299.26|299.06|18
1592217600000|2020-06-15 10:40:00|299.36|299.11|299.56|299.31|299.71|299.46|299.36|299.11|2
1592217900000|2020-06-15 10:45:00|299.61|299.36|298.81|298.56|299.71|299.46|298.76|298.51|39
1592218200000|2020-06-15 10:50:00|298.91|298.51|298.96|298.66|299.06|298.91|298.81|298.51|35
1592218500000|2020-06-15 10:55:00|298.91|298.61|298.81|298.56|299.06|298.86|298.81|298.56|6
1592218800000|2020-06-15 11:00:00|298.86|298.61|298.91|298.66|299.06|298.81|298.76|298.61|8
1592219100000|2020-06-15 11:05:00|298.86|298.71|299.16|298.91|299.16|298.91|298.86|298.71|1
1592219400000|2020-06-15 11:10:00|299.21|298.96|298.96|298.66|299.31|299.11|298.86|298.66|6
1592219700000|2020-06-15 11:15:00|298.91|298.76|299.11|298.86|299.11|298.86|298.86|298.71|10
1592220000000|2020-06-15 11:20:00|299.16|298.91|299.46|299.16|299.51|299.21|299.11|298.86|4
1592220300000|2020-06-15 11:25:00|299.51|299.21|299.51|299.31|299.86|299.61|299.51|299.21|28
1592220600000|2020-06-15 11:30:00|299.46|299.26|299.51|299.31|299.61|299.36|299.36|299.21|24
1592220900000|2020-06-15 11:35:00|299.46|299.26|300.06|299.81|300.11|299.91|299.46|299.26|24
1592221200000|2020-06-15 11:40:00|300.01|299.76|300.06|299.81|300.06|299.86|299.91|299.71|11
1592221500000|2020-06-15 11:45:00|300.01|299.76|300.46|300.16|300.56|300.36|300.01|299.76|51
1592221800000|2020-06-15 11:50:00|300.51|300.21|300.61|300.36|300.61|300.41|300.51|300.16|8
1592222100000|2020-06-15 11:55:00|300.56|300.31|299.86|299.61|300.56|300.31|299.81|299.51|10
1592222400000|2020-06-15 12:00:00|299.91|299.66|299.81|299.61|300.06|299.81|299.66|299.36|29
1592222700000|2020-06-15 12:05:00|299.76|299.56|299.76|299.51|299.91|299.76|299.71|299.46|33
1592223000000|2020-06-15 12:10:00|299.81|299.56|299.71|299.41|300.01|299.81|299.61|299.36|49
1592223300000|2020-06-15 12:15:00|299.81|299.46|300.01|299.81|300.11|299.91|299.61|299.36|51
1592223600000|2020-06-15 12:20:00|300.06|299.86|300.06|299.76|300.16|299.91|299.81|299.56|26
1592223900000|2020-06-15 12:25:00|300.01|299.81|299.96|299.61|300.06|299.81|299.81|299.56|7
1592224200000|2020-06-15 12:30:00|300.01|299.66|299.86|299.61|300.21|299.91|299.86|299.61|3
1592224500000|2020-06-15 12:35:00|299.91|299.66|300.31|300.11|300.31|300.16|299.91|299.66|53
1592224800000|2020-06-15 12:40:00|300.26|300.06|299.96|299.76|300.26|300.06|299.96|299.66|33
1592225100000|2020-06-15 12:45:00|300.01|299.81|300.26|300.01|300.26|300.11|299.91|299.66|59
1592225400000|2020-06-15 12:50:00|300.21|299.96|300.16|299.96|300.21|300.06|300.06|299.81|8
1592225700000|2020-06-15 12:55:00|300.21|300.01|300.16|299.91|300.26|300.06|300.16|299.86|6
1592226000000|2020-06-15 13:00:00|300.21|299.96|300.21|299.96|300.26|300.11|300.21|299.91|23
1592226300000|2020-06-15 13:05:00|300.16|299.91|299.91|299.66|300.16|300.01|299.76|299.51|9
1592226600000|2020-06-15 13:10:00|299.86|299.61|299.86|299.51|299.86|299.66|299.86|299.46|2
1592226900000|2020-06-15 13:15:00|299.76|299.56|299.81|299.51|299.81|299.61|299.76|299.46|2
1592227200000|2020-06-15 13:20:00|299.61|299.46|299.76|299.46|299.76|299.56|299.61|299.46|5
1592227500000|2020-06-15 13:25:00|299.71|299.51|299.36|299.16|299.71|299.51|299.31|299.06|8
1592227800000|2020-06-15 13:30:00|299.31|299.21|298.71|298.56|299.71|299.51|298.61|298.36|204
1592228100000|2020-06-15 13:35:00|298.76|298.61|299.61|299.41|299.91|299.76|298.76|298.61|240
1592228400000|2020-06-15 13:40:00|299.56|299.36|299.41|299.21|300.11|299.86|299.36|299.21|257
1592228700000|2020-06-15 13:45:00|299.36|299.26|299.51|299.26|299.76|299.51|299.31|299.06|108
1592229000000|2020-06-15 13:50:00|299.56|299.21|300.16|299.96|300.31|299.96|299.46|299.21|46
1592229300000|2020-06-15 13:55:00|300.11|300.01|300.46|300.21|300.46|300.26|300.01|299.81|44
1592229600000|2020-06-15 14:00:00|300.41|300.31|300.56|300.26|300.66|300.46|300.01|299.76|45
1592229900000|2020-06-15 14:05:00|300.51|300.31|301.01|300.81|301.01|300.81|300.51|300.31|55
1592230200000|2020-06-15 14:10:00|300.96|300.76|300.76|300.51|301.11|300.91|300.66|300.51|54
1592230500000|2020-06-15 14:15:00|300.71|300.46|300.86|300.61|300.86|300.61|300.46|300.21|25
1592230800000|2020-06-15 14:20:00|300.81|300.56|300.21|299.96|300.81|300.56|300.16|299.96|53
1592231100000|2020-06-15 14:25:00|300.26|300.01|299.86|299.66|300.51|300.26|299.76|299.61|45
1592231400000|2020-06-15 14:30:00|299.81|299.61|300.01|299.76|300.01|299.81|299.56|299.31|33
1592231700000|2020-06-15 14:35:00|299.96|299.71|299.76|299.56|300.16|299.96|299.71|299.46|27
1592232000000|2020-06-15 14:40:00|299.71|299.46|300.01|299.76|300.01|299.76|299.41|299.26|30
1592232300000|2020-06-15 14:45:00|299.96|299.71|300.46|300.16|300.66|300.46|299.96|299.71|22
1592232600000|2020-06-15 14:50:00|300.41|300.21|300.71|300.51|300.86|300.66|300.26|300.06|34
1592232900000|2020-06-15 14:55:00|300.66|300.46|300.46|300.21|300.91|300.61|300.41|300.21|45
1592233200000|2020-06-15 15:00:00|300.41|300.26|301.11|300.86|301.11|300.86|300.36|300.11|28
1592233500000|2020-06-15 15:05:00|301.06|300.81|301.06|300.91|301.16|300.96|300.91|300.71|38
1592233800000|2020-06-15 15:10:00|301.11|300.96|301.01|300.76|301.16|300.96|300.76|300.56|54
1592234100000|2020-06-15 15:15:00|300.96|300.66|300.71|300.46|300.96|300.71|300.41|300.16|31
1592234400000|2020-06-15 15:20:00|300.76|300.41|301.06|300.81|301.06|300.81|300.61|300.36|19
1592234700000|2020-06-15 15:25:00|301.11|300.96|300.76|300.46|301.16|300.96|300.46|300.26|21
1592235000000|2020-06-15 15:30:00|300.96|300.56|300.61|300.36|301.01|300.61|300.61|300.31|10
1592235300000|2020-06-15 15:35:00|300.66|300.41|300.81|300.61|300.91|300.71|300.61|300.36|9
1592235600000|2020-06-15 15:40:00|300.86|300.66|300.51|300.31|301.01|300.81|300.51|300.31|26
1592235900000|2020-06-15 15:45:00|300.56|300.26|300.66|300.46|300.66|300.46|300.36|300.11|19
1592236200000|2020-06-15 15:50:00|300.71|300.41|300.51|300.21|300.96|300.66|300.46|300.21|4
1592236500000|2020-06-15 15:55:00|300.56|300.26|300.81|300.51|300.91|300.61|300.56|300.26|7
1592236800000|2020-06-15 16:00:00|300.76|300.46|301.46|301.21|301.51|301.21|300.76|300.46|18
1592237100000|2020-06-15 16:05:00|301.41|301.26|301.51|301.26|301.61|301.36|301.26|301.11|10
1592237400000|2020-06-15 16:10:00|301.46|301.21|301.36|301.11|301.56|301.36|301.31|301.11|6
1592237700000|2020-06-15 16:15:00|301.41|301.16|301.76|301.51|301.81|301.61|301.36|301.11|15
1592238000000|2020-06-15 16:20:00|301.71|301.46|301.86|301.66|301.86|301.66|301.66|301.41|3
1592238300000|2020-06-15 16:25:00|301.66|301.61|301.46|301.26|301.71|301.66|301.41|301.16|38
1592238600000|2020-06-15 16:30:00|301.51|301.21|301.36|301.11|301.71|301.46|301.36|301.11|27
1592238900000|2020-06-15 16:35:00|301.41|301.16|301.56|301.31|301.71|301.46|301.36|301.16|29
1592239200000|2020-06-15 16:40:00|301.41|301.26|301.56|301.31|301.61|301.46|301.36|301.11|19
1592239500000|2020-06-15 16:45:00|301.61|301.36|301.86|301.66|301.96|301.66|301.41|301.26|16
1592239800000|2020-06-15 16:50:00|301.81|301.61|301.66|301.41|301.86|301.61|301.51|301.26|26
1592240100000|2020-06-15 16:55:00|301.61|301.26|301.76|301.56|301.76|301.56|301.46|301.26|31
1592240400000|2020-06-15 17:00:00|301.81|301.51|301.91|301.66|301.91|301.66|301.61|301.41|15
1592240700000|2020-06-15 17:05:00|301.86|301.61|302.06|301.81|302.06|301.81|301.76|301.56|43
1592241000000|2020-06-15 17:10:00|302.01|301.91|301.86|301.66|302.06|301.91|301.86|301.61|32
1592241300000|2020-06-15 17:15:00|301.91|301.76|302.16|301.91|302.61|302.31|301.91|301.76|29
1592241600000|2020-06-15 17:20:00|302.21|301.96|302.01|301.76|302.26|301.96|301.96|301.76|1
1592241900000|2020-06-15 17:25:00|302.06|301.81|302.01|301.76|302.16|301.91|301.96|301.76|1
1592242200000|2020-06-15 17:30:00|301.96|301.71|301.86|301.61|302.06|301.76|301.76|301.56|4
1592242500000|2020-06-15 17:35:00|301.91|301.66|302.26|302.01|302.36|302.11|301.91|301.66|15
1592242800000|2020-06-15 17:40:00|302.21|301.96|301.91|301.66|302.26|302.01|301.86|301.66|11
1592243100000|2020-06-15 17:45:00|301.96|301.71|301.86|301.66|301.96|301.71|301.76|301.56|5
1592243400000|2020-06-15 17:50:00|301.91|301.71|302.06|301.81|302.21|301.96|301.91|301.71|10
1592243700000|2020-06-15 17:55:00|302.01|301.76|301.96|301.71|302.16|301.91|301.86|301.66|16
1592244000000|2020-06-15 18:00:00|302.01|301.76|303.11|302.91|303.41|303.21|302.01|301.76|28
1592244300000|2020-06-15 18:05:00|303.16|302.86|303.31|303.06|303.56|303.31|303.06|302.81|34
1592244600000|2020-06-15 18:10:00|303.26|302.96|303.31|303.06|303.36|303.16|303.06|302.81|55
1592244900000|2020-06-15 18:15:00|303.36|303.11|303.76|303.46|303.81|303.61|303.36|303.11|51
1592245200000|2020-06-15 18:20:00|303.71|303.51|303.81|303.51|303.86|303.66|303.56|303.36|42
1592245500000|2020-06-15 18:25:00|303.76|303.56|303.61|303.36|303.86|303.71|303.46|303.31|62
1592245800000|2020-06-15 18:30:00|303.66|303.41|303.66|303.41|303.86|303.66|303.56|303.31|129
1592246100000|2020-06-15 18:35:00|303.71|303.46|303.76|303.51|303.81|303.61|303.71|303.36|36
1592246400000|2020-06-15 18:40:00|303.71|303.56|303.61|303.31|303.86|303.71|303.61|303.31|27
1592246700000|2020-06-15 18:45:00|303.66|303.36|303.71|303.41|303.76|303.51|303.61|303.26|10
1592247000000|2020-06-15 18:50:00|303.76|303.46|303.51|303.16|303.76|303.56|303.36|303.16|15
1592247300000|2020-06-15 18:55:00|303.46|303.21|303.46|303.06|303.46|303.31|303.46|303.06|8
1592247600000|2020-06-15 19:00:00|303.51|303.11|303.66|303.36|303.66|303.46|303.51|303.06|2
1592247900000|2020-06-15 19:05:00|303.61|303.31|303.56|303.31|303.61|303.31|303.46|303.11|4
1592248200000|2020-06-15 19:10:00|303.61|303.36|303.66|303.41|303.71|303.46|303.51|303.31|4
1592248500000|2020-06-15 19:15:00|303.71|303.36|303.66|303.41|303.91|303.66|303.66|303.36|25
1592248800000|2020-06-15 19:20:00|303.61|303.36|303.46|303.21|303.61|303.41|303.31|303.16|17
1592249100000|2020-06-15 19:25:00|303.51|303.26|303.01|302.76|303.61|303.46|303.01|302.76|5
1592249400000|2020-06-15 19:30:00|302.96|302.71|302.66|302.31|302.96|302.71|302.66|302.31|2
1592249700000|2020-06-15 19:35:00|302.61|302.36|302.91|302.56|302.91|302.71|302.46|302.16|5
1592250000000|2020-06-15 19:40:00|302.86|302.51|303.01|302.71|303.01|302.71|302.61|302.31|1
1592250300000|2020-06-15 19:45:00|302.96|302.76|302.96|302.71|303.11|302.91|302.86|302.61|7
1592250600000|2020-06-15 19:50:00|303.06|302.76|303.16|302.86|303.36|303.21|303.06|302.76|35
1592250900000|2020-06-15 19:55:00|303.11|302.91|303.31|303.06|303.31|303.11|302.91|302.71|39
1592251200000|2020-06-15 20:00:00|303.36|303.11|303.46|303.21|303.46|303.26|303.31|302.96|4
1592251500000|2020-06-15 20:05:00|303.41|303.26|303.36|303.11|303.41|303.26|303.31|303.11|5
1592251800000|2020-06-15 20:10:00|303.31|303.16|303.46|303.26|303.56|303.36|303.31|303.11|15
1592252100000|2020-06-15 20:15:00|303.51|303.31|303.66|303.46|303.66|303.51|303.51|303.26|19
1592252400000|2020-06-15 20:20:00|303.61|303.41|303.61|303.41|303.61|303.41|303.61|303.41|6
1592252700000|2020-06-15 20:25:00|303.56|303.36|303.56|303.36|303.56|303.36|303.51|303.36|4
1592253000000|2020-06-15 20:30:00|303.61|303.41|303.76|303.61|303.76|303.61|303.61|303.41|20
1592253300000|2020-06-15 20:35:00|303.71|303.56|303.66|303.46|303.71|303.61|303.66|303.46|6
1592253600000|2020-06-15 20:40:00|303.61|303.41|303.46|303.31|303.61|303.46|303.46|303.31|13
1592253900000|2020-06-15 20:45:00|303.41|303.26|303.56|303.36|303.56|303.36|303.41|303.26|19
1592254200000|2020-06-15 20:50:00|303.51|303.41|303.71|303.41|303.81|303.61|303.51|303.31|40
1592254500000|2020-06-15 20:55:00|303.66|303.36|303.91|303.61|303.91|303.61|303.51|303.36|5
1592254800000|2020-06-15 21:00:00|303.96|303.31|303.96|303.31|303.96|303.76|303.91|303.31|3
1592255400000|2020-06-15 21:10:00|303.91||303.91||303.91||303.91||2
1592256600000|2020-06-15 21:30:00|304.01|303.41|304.01|303.41|304.01|303.41|303.91|303.31|0
1592257200000|2020-06-15 21:40:00|304.21|303.61|304.21|303.61|304.21|303.61|304.21|303.61|0
1592258100000|2020-06-15 21:55:00|304.11|303.51|304.21|303.61|304.21|303.61|304.11|303.51|0
1592258400000|2020-06-15 22:00:00|304.11|303.51|304.61|304.01|304.71|304.11|304.01|303.41|0
1592258700000|2020-06-15 22:05:00|304.51|303.91|304.61|304.01|304.71|304.11|304.51|303.91|0
1592259000000|2020-06-15 22:10:00|304.71|304.11|304.61|304.01|304.81|304.21|304.61|304.01|0
1592259300000|2020-06-15 22:15:00|304.71|304.11|304.31|303.71|304.71|304.11|304.01|303.41|0
1592259600000|2020-06-15 22:20:00|304.41|303.81|304.51|303.91|304.51|303.91|304.21|303.61|0
1592259900000|2020-06-15 22:25:00|304.41|303.81|304.41|303.81|304.51|303.91|304.31|303.71|0
1592260200000|2020-06-15 22:30:00|304.31|303.71|304.11|303.51|304.41|303.81|304.01|303.41|0
1592260500000|2020-06-15 22:35:00|304.01|303.41|304.01|303.41|304.11|303.51|304.01|303.41|0
1592261100000|2020-06-15 22:45:00|303.91|303.31|304.11|303.51|304.11|303.51|303.91|303.31|0
1592261400000|2020-06-15 22:50:00|304.21|303.61|304.31|303.71|304.41|303.81|304.21|303.61|0
1592261700000|2020-06-15 22:55:00|304.41|303.81|304.51|303.91|304.61|304.01|304.31|303.71|0
1592262000000|2020-06-15 23:00:00|304.61|304.01|304.31|303.71|304.61|304.01|304.21|303.61|0
1592262300000|2020-06-15 23:05:00|304.41|303.81|304.21|303.61|304.41|303.81|304.01|303.41|0
1592262600000|2020-06-15 23:10:00|304.11|303.51|304.11|303.51|304.21|303.61|304.01|303.41|0
1592262900000|2020-06-15 23:15:00|304.21|303.61|303.91|303.31|304.21|303.61|303.91|303.31|0
1592263200000|2020-06-15 23:20:00|304.01|303.41|304.41|303.81|304.41|303.81|303.91|303.31|0
1592263500000|2020-06-15 23:25:00|304.31|303.71|304.71|304.11|304.71|304.11|304.31|303.71|0
1592263800000|2020-06-15 23:30:00|304.61|304.01|304.91|304.31|305.11|304.51|304.61|304.01|0
1592264100000|2020-06-15 23:35:00|304.81|304.21|305.21|304.61|305.31|304.71|304.71|304.11|0
1592264400000|2020-06-15 23:40:00|305.31|304.71|305.21|304.61|305.51|304.91|305.21|304.61|0
1592264700000|2020-06-15 23:45:00|305.31|304.71|305.21|304.61|305.41|304.81|305.11|304.51|0
1592265000000|2020-06-15 23:50:00|305.31|304.71|305.41|304.81|305.51|304.91|305.21|304.61|0
1592265300000|2020-06-15 23:55:00|305.51|304.91|305.71|305.11|305.81|305.21|305.41|304.81|0
1592265600000|2020-06-16 00:00:00|305.81|305.21|306.31|305.71|306.31|305.71|305.71|305.11|0
1592265900000|2020-06-16 00:05:00|306.21|305.61|306.31|305.71|306.61|306.01|306.21|305.61|0
1592266200000|2020-06-16 00:10:00|306.21|305.61|306.31|305.71|306.41|305.81|306.11|305.51|0
1592266500000|2020-06-16 00:15:00|306.21|305.61|306.61|306.01|306.61|306.01|306.01|305.41|0
1592266800000|2020-06-16 00:20:00|306.71|306.11|306.51|305.91|306.81|306.21|306.41|305.81|0
1592267100000|2020-06-16 00:25:00|306.41|305.81|306.11|305.51|306.61|306.01|306.11|305.51|0
1592267400000|2020-06-16 00:30:00|306.16|305.61|305.71|305.46|307.36|306.96|305.46|305.16|481
1592267700000|2020-06-16 00:35:00|305.76|305.51|305.81|305.61|305.91|305.61|305.46|305.26|169
1592268000000|2020-06-16 00:40:00|305.91|305.66|305.31|305.06|306.11|305.86|305.31|305.06|252
1592268300000|2020-06-16 00:45:00|305.46|305.11|304.96|304.81|305.76|305.56|304.81|304.66|214
1592268600000|2020-06-16 00:50:00|304.91|304.76|304.86|304.71|305.16|305.01|304.81|304.66|204
1592268900000|2020-06-16 00:55:00|304.91|304.76|305.41|305.26|305.51|305.31|304.86|304.66|298
1592269200000|2020-06-16 01:00:00|305.66|305.36|308.11|307.91|308.36|308.16|305.36|305.16|1664
1592269500000|2020-06-16 01:05:00|308.16|307.96|307.91|307.71|308.36|308.16|307.76|307.56|543
1592269800000|2020-06-16 01:10:00|307.96|307.76|308.56|308.31|308.56|308.41|307.86|307.66|590
1592270100000|2020-06-16 01:15:00|308.51|308.36|307.96|307.76|308.61|308.41|307.91|307.76|435
1592270400000|2020-06-16 01:20:00|307.91|307.71|307.16|306.96|308.26|308.06|307.16|306.91|464
1592270700000|2020-06-16 01:25:00|307.11|306.91|307.41|307.21|307.56|307.41|306.51|306.31|551
1592271000000|2020-06-16 01:30:00|307.46|307.26|307.71|307.51|307.76|307.61|307.31|307.16|376
1592271300000|2020-06-16 01:35:00|307.66|307.56|306.66|306.51|307.81|307.61|306.66|306.46|565
1592271600000|2020-06-16 01:40:00|306.61|306.46|306.76|306.61|306.96|306.76|306.51|306.36|312
1592271900000|2020-06-16 01:45:00|306.81|306.56|306.66|306.46|306.91|306.76|306.41|306.26|283
1592272200000|2020-06-16 01:50:00|306.61|306.51|306.91|306.71|306.96|306.81|306.61|306.41|241
1592272500000|2020-06-16 01:55:00|306.96|306.76|306.81|306.61|307.06|306.86|306.71|306.56|193
1592272800000|2020-06-16 02:00:00|306.76|306.66|307.56|307.41|307.61|307.41|306.61|306.46|269
1592273100000|2020-06-16 02:05:00|307.61|307.46|307.26|307.06|307.66|307.46|307.21|307.06|149
1592273400000|2020-06-16 02:10:00|307.21|307.01|306.81|306.66|307.31|307.16|306.76|306.61|115
1592273700000|2020-06-16 02:15:00|306.86|306.71|307.31|307.11|307.31|307.11|306.76|306.61|140
1592274000000|2020-06-16 02:20:00|307.26|307.16|307.26|307.06|307.31|307.16|307.01|306.86|102
1592274300000|2020-06-16 02:25:00|307.21|307.01|307.01|306.81|307.26|307.11|306.86|306.71|125
1592274600000|2020-06-16 02:30:00|307.06|306.86|307.96|307.76|307.96|307.81|307.06|306.81|270
1592274900000|2020-06-16 02:35:00|307.91|307.81|308.01|307.81|308.26|308.06|307.91|307.76|269
1592275200000|2020-06-16 02:40:00|307.96|307.86|308.11|307.96|308.11|307.96|307.91|307.76|131
1592275500000|2020-06-16 02:45:00|308.06|307.91|308.46|308.26|308.66|308.46|308.01|307.86|292
1592275800000|2020-06-16 02:50:00|308.51|308.31|308.51|308.31|308.66|308.51|308.41|308.26|145
1592276100000|2020-06-16 02:55:00|308.46|308.36|308.61|308.41|308.66|308.46|308.36|308.21|148
1592276400000|2020-06-16 03:00:00|308.66|308.46|308.36|308.21|308.66|308.51|308.21|308.06|230
1592276700000|2020-06-16 03:05:00|308.41|308.16|308.41|308.21|308.51|308.31|308.31|308.16|107
1592277000000|2020-06-16 03:10:00|308.46|308.26|308.46|308.31|308.61|308.41|308.41|308.26|107
1592277300000|2020-06-16 03:15:00|308.51|308.26|308.61|308.46|308.61|308.46|308.46|308.26|99
1592277600000|2020-06-16 03:20:00|308.66|308.51|308.61|308.41|308.86|308.71|308.51|308.36|193
1592277900000|2020-06-16 03:25:00|308.56|308.36|308.81|308.61|308.86|308.66|308.56|308.36|111
1592278200000|2020-06-16 03:30:00|308.86|308.66|308.76|308.56|308.91|308.76|308.66|308.46|268
1592278500000|2020-06-16 03:35:00|308.71|308.61|308.51|308.36|308.71|308.61|308.41|308.26|68
1592278800000|2020-06-16 03:40:00|308.56|308.41|308.46|308.26|308.66|308.46|308.41|308.21|73
1592279100000|2020-06-16 03:45:00|308.41|308.31|308.46|308.31|308.66|308.46|308.41|308.31|85
1592279400000|2020-06-16 03:50:00|308.51|308.26|308.16|307.96|308.51|308.31|308.11|307.91|166
1592279700000|2020-06-16 03:55:00|308.21|308.01|307.96|307.76|308.31|308.11|307.96|307.76|151
1592280000000|2020-06-16 04:00:00|307.91|307.71|307.81|307.61|307.91|307.71|307.46|307.31|208
1592280300000|2020-06-16 04:05:00|307.76|307.56|307.96|307.76|308.06|307.86|307.76|307.56|64
1592280600000|2020-06-16 04:10:00|307.91|307.71|308.16|307.96|308.16|308.01|307.86|307.71|42
1592280900000|2020-06-16 04:15:00|308.21|308.01|308.31|308.11|308.46|308.31|308.21|308.01|70
1592281200000|2020-06-16 04:20:00|308.26|308.06|308.36|308.16|308.41|308.21|308.21|308.01|54
1592281500000|2020-06-16 04:25:00|308.41|308.21|308.61|308.41|308.66|308.46|308.41|308.21|117
1592281800000|2020-06-16 04:30:00|308.66|308.46|308.56|308.41|308.66|308.46|308.46|308.31|85
1592282100000|2020-06-16 04:35:00|308.51|308.36|308.21|308.01|308.56|308.41|308.16|308.01|54
1592282400000|2020-06-16 04:40:00|308.26|308.06|308.26|308.06|308.31|308.16|308.16|307.96|64
1592282700000|2020-06-16 04:45:00|308.21|308.11|308.56|308.36|308.56|308.36|308.21|308.06|69
1592283000000|2020-06-16 04:50:00|308.51|308.31|308.31|308.11|308.56|308.36|308.26|308.11|110
1592283300000|2020-06-16 04:55:00|308.36|308.16|308.26|308.06|308.41|308.26|308.21|308.06|56
1592283600000|2020-06-16 05:00:00|308.31|308.11|308.66|308.46|308.76|308.56|308.21|308.06|194
1592283900000|2020-06-16 05:05:00|308.61|308.41|308.51|308.31|308.66|308.46|308.41|308.26|124
1592284200000|2020-06-16 05:10:00|308.56|308.36|308.56|308.41|308.71|308.51|308.51|308.31|94
1592284500000|2020-06-16 05:15:00|308.61|308.36|308.16|307.96|308.61|308.41|308.11|307.96|147
1592284800000|2020-06-16 05:20:00|308.11|308.01|308.51|308.31|308.51|308.36|308.11|307.91|142
1592285100000|2020-06-16 05:25:00|308.46|308.36|308.41|308.21|308.51|308.36|308.36|308.21|63
1592285400000|2020-06-16 05:30:00|308.36|308.26|308.21|308.01|308.46|308.31|308.01|307.81|132
1592285700000|2020-06-16 05:35:00|308.26|308.06|308.41|308.21|308.41|308.26|308.16|308.01|28
1592286000000|2020-06-16 05:40:00|308.46|308.26|308.41|308.26|308.46|308.26|308.21|307.96|78
1592286300000|2020-06-16 05:45:00|308.46|308.21|308.41|308.21|308.46|308.31|308.26|308.11|75
1592286600000|2020-06-16 05:50:00|308.36|308.16|308.46|308.26|308.46|308.31|308.31|308.11|15
1592286900000|2020-06-16 05:55:00|308.51|308.31|308.41|308.21|308.61|308.46|308.31|308.11|68
1592287200000|2020-06-16 06:00:00|308.36|308.26|308.01|307.81|308.46|308.26|307.91|307.76|222
1592287500000|2020-06-16 06:05:00|308.06|307.86|308.06|307.86|308.26|308.06|307.86|307.66|128
1592287800000|2020-06-16 06:10:00|308.01|307.81|308.16|307.96|308.21|308.01|307.91|307.76|102
1592288100000|2020-06-16 06:15:00|308.21|308.01|308.16|307.96|308.21|308.01|307.96|307.81|48
1592288400000|2020-06-16 06:20:00|308.11|308.01|308.31|308.11|308.31|308.11|308.11|307.91|57
1592288700000|2020-06-16 06:25:00|308.26|308.16|308.36|308.16|308.51|308.31|308.26|308.11|68
1592289000000|2020-06-16 06:30:00|308.31|308.11|308.36|308.21|308.51|308.31|308.26|308.11|86
1592289300000|2020-06-16 06:35:00|308.31|308.16|307.81|307.61|308.36|308.21|307.81|307.61|201
1592289600000|2020-06-16 06:40:00|307.76|307.66|307.81|307.61|307.96|307.76|307.61|307.46|121
1592289900000|2020-06-16 06:45:00|307.76|307.56|307.66|307.51|307.76|307.61|307.61|307.46|171
1592290200000|2020-06-16 06:50:00|307.61|307.46|307.26|307.06|307.66|307.46|307.26|307.06|176
1592290500000|2020-06-16 06:55:00|307.21|307.01|307.31|307.11|307.31|307.16|307.06|306.91|251
1592290800000|2020-06-16 07:00:00|307.36|307.16|307.16|306.96|307.36|307.21|306.76|306.61|296
1592291100000|2020-06-16 07:05:00|307.11|307.01|307.26|307.06|307.41|307.21|307.06|306.91|182
1592291400000|2020-06-16 07:10:00|307.21|307.11|306.96|306.76|307.31|307.16|306.96|306.76|148
1592291700000|2020-06-16 07:15:00|306.91|306.71|306.66|306.46|306.91|306.76|306.56|306.41|301
1592292000000|2020-06-16 07:20:00|306.61|306.41|306.76|306.56|307.06|306.91|306.56|306.36|332
1592292300000|2020-06-16 07:25:00|306.71|306.61|306.86|306.71|307.01|306.86|306.61|306.46|273
1592292600000|2020-06-16 07:30:00|306.91|306.66|306.51|306.31|306.91|306.66|306.26|306.06|423
1592292900000|2020-06-16 07:35:00|306.46|306.26|306.71|306.51|306.81|306.61|306.46|306.26|241
1592293200000|2020-06-16 07:40:00|306.66|306.46|306.71|306.51|306.81|306.66|306.61|306.46|146
1592293500000|2020-06-16 07:45:00|306.76|306.56|306.51|306.36|306.76|306.61|306.41|306.21|136
1592293800000|2020-06-16 07:50:00|306.56|306.31|306.51|306.36|306.61|306.46|306.46|306.26|116
1592294100000|2020-06-16 07:55:00|306.56|306.31|306.31|306.11|306.56|306.41|306.21|306.01|130
1592294400000|2020-06-16 08:00:00|306.26|306.06|306.16|305.96|306.36|306.16|306.01|305.86|227
1592294700000|2020-06-16 08:05:00|306.21|306.01|305.96|305.81|306.21|306.01|305.81|305.61|282
1592295000000|2020-06-16 08:10:00|305.91|305.76|306.06|305.91|306.11|305.96|305.91|305.71|151
1592295300000|2020-06-16 08:15:00|306.11|305.86|306.16|305.96|306.21|306.06|306.01|305.81|129
1592295600000|2020-06-16 08:20:00|306.11|306.01|306.01|305.76|306.21|306.06|306.01|305.76|154
1592295900000|2020-06-16 08:25:00|305.96|305.81|306.26|306.06|306.31|306.16|305.96|305.76|141
1592296200000|2020-06-16 08:30:00|306.31|306.11|306.26|306.11|306.41|306.26|306.16|305.96|194
1592296500000|2020-06-16 08:35:00|306.31|306.06|306.16|306.01|306.41|306.26|306.16|305.96|219
1592296800000|2020-06-16 08:40:00|306.21|306.06|306.36|306.21|306.41|306.26|306.11|305.96|251
1592297100000|2020-06-16 08:45:00|306.41|306.26|306.36|306.16|306.41|306.26|306.21|306.06|393
1592297400000|2020-06-16 08:50:00|306.31|306.21|306.76|306.61|306.76|306.61|306.26|306.11|569
1592297700000|2020-06-16 08:55:00|306.81|306.56|306.81|306.66|306.86|306.71|306.71|306.51|486
1592298000000|2020-06-16 09:00:00|306.69|306.54|306.14|305.99|306.74|306.59|305.89|305.74|1106
1592298300000|2020-06-16 09:05:00|306.19|306.04|306.54|306.34|306.59|306.39|306.09|305.94|283
1592298600000|2020-06-16 09:10:00|306.59|306.29|306.24|305.94|306.59|306.44|306.09|305.89|150
1592298900000|2020-06-16 09:15:00|306.29|306.14|306.69|306.54|306.69|306.54|306.29|305.94|200
1592299200000|2020-06-16 09:20:00|306.79|306.19|306.99|306.39|306.99|306.39|306.69|306.09|0
1592299500000|2020-06-16 09:25:00|307.09|306.49|306.89|306.29|307.09|306.49|306.89|306.29|3
1592299800000|2020-06-16 09:30:00|306.99|306.39|306.79|306.19|307.09|306.49|306.79|306.19|0
1592300100000|2020-06-16 09:35:00|306.89|306.29|306.69|306.09|306.89|306.29|306.59|305.99|0
1592300400000|2020-06-16 09:40:00|306.79|306.19|306.99|306.39|306.99|306.39|306.79|306.19|0
1592300700000|2020-06-16 09:45:00|306.89|306.29|307.09|306.49|307.09|306.49|306.69|306.09|0
1592301000000|2020-06-16 09:50:00|306.54|306.24|306.64|306.39|306.69|306.54|306.54|306.24|20
1592301300000|2020-06-16 09:55:00|306.69|306.44|306.44|306.24|306.69|306.44|306.44|306.24|8
1592301600000|2020-06-16 10:00:00|306.49|306.19|306.39|306.14|306.49|306.19|306.29|306.09|6
1592301900000|2020-06-16 10:05:00|306.44|306.19|306.59|306.34|306.59|306.34|306.19|306.04|16
1592302200000|2020-06-16 10:10:00|306.64|306.39|306.69|306.54|306.74|306.54|306.54|306.34|9
1592302500000|2020-06-16 10:15:00|306.74|306.49|306.64|306.44|306.74|306.54|306.64|306.44|10
1592302800000|2020-06-16 10:20:00|306.69|306.39|306.39|306.09|306.69|306.49|306.29|306.04|78
1592303100000|2020-06-16 10:25:00|306.44|306.14|306.69|306.49|306.69|306.49|306.44|306.14|8
1592303400000|2020-06-16 10:30:00|306.74|306.54|306.64|306.44|306.74|306.54|306.59|306.34|32
1592303700000|2020-06-16 10:35:00|306.69|306.49|306.54|306.34|306.69|306.54|306.54|306.34|13
1592304000000|2020-06-16 10:40:00|306.49|306.29|306.54|306.34|306.64|306.44|306.49|306.29|8
1592304300000|2020-06-16 10:45:00|306.59|306.39|306.49|306.29|306.64|306.39|306.34|306.19|18
1592304600000|2020-06-16 10:50:00|306.44|306.24|306.49|306.29|306.54|306.29|306.44|306.24|0
1592304900000|2020-06-16 10:55:00|306.44|306.24|306.64|306.44|306.64|306.44|306.44|306.24|2
1592305200000|2020-06-16 11:00:00|306.69|306.49|306.69|306.49|306.69|306.49|306.59|306.39|8
1592305500000|2020-06-16 11:05:00|306.64|306.44|306.34|306.14|306.69|306.44|306.29|306.14|53
1592305800000|2020-06-16 11:10:00|306.39|306.09|306.14|305.94|306.39|306.09|306.09|305.94|15
1592306100000|2020-06-16 11:15:00|306.19||306.19||306.19||306.09||2
1592306400000|2020-06-16 11:20:00|306.14|305.99|306.34|305.99|306.34|305.99|306.14|305.99|4
1592306700000|2020-06-16 11:25:00|306.29|306.04|306.64|306.39|306.64|306.39|306.29|306.04|6
1592307000000|2020-06-16 11:30:00|306.59|306.34|306.59|306.34|306.64|306.34|306.54|306.34|5
1592307300000|2020-06-16 11:35:00|306.64|306.39|306.69|306.44|306.69|306.44|306.59|306.39|0
1592307600000|2020-06-16 11:40:00|306.64||306.64||306.64||306.64||0
1592307900000|2020-06-16 11:45:00|306.84|306.49|306.69|306.49|306.84|306.54|306.64|306.44|28
1592308200000|2020-06-16 11:50:00|306.64|306.54|307.04|306.79|307.04|306.79|306.64|306.54|23
1592308500000|2020-06-16 11:55:00|307.14|306.84|307.19|306.99|307.19|306.99|307.09|306.84|31
1592308800000|2020-06-16 12:00:00|307.14|307.04|307.29|307.09|307.34|307.14|307.14|306.94|27
1592309100000|2020-06-16 12:05:00|307.24|307.04|307.39|307.19|307.39|307.24|307.24|306.99|14
1592309400000|2020-06-16 12:10:00|307.44|307.24|307.89|307.64|307.89|307.69|307.44|307.24|61
1592309700000|2020-06-16 12:15:00|307.84|307.69|307.89|307.64|308.09|307.94|307.84|307.64|31
1592310000000|2020-06-16 12:20:00|308.09|307.69|307.99|307.79|308.09|307.84|307.89|307.69|9
1592310300000|2020-06-16 12:25:00|307.94|307.74|308.14|307.94|308.34|308.09|307.94|307.74|3
1592310600000|2020-06-16 12:30:00|308.29|307.99|308.39|308.19|308.54|308.29|308.19|307.99|58
1592310900000|2020-06-16 12:35:00|308.34|308.09|308.49|308.29|308.49|308.29|308.19|307.99|45
1592311200000|2020-06-16 12:40:00|308.54|308.34|309.04|308.79|309.04|308.84|308.44|308.24|47
1592311500000|2020-06-16 12:45:00|308.99|308.74|308.89|308.69|308.99|308.79|308.69|308.44|10
1592311800000|2020-06-16 12:50:00|308.84|308.64|309.19|308.94|309.24|309.04|308.79|308.59|20
1592312100000|2020-06-16 12:55:00|309.04|308.84|308.94|308.79|309.34|309.19|308.94|308.74|45
1592312400000|2020-06-16 13:00:00|308.89|308.74|308.84|308.59|309.04|308.84|308.74|308.54|23
1592312700000|2020-06-16 13:05:00|308.79|308.64|308.74|308.49|308.79|308.64|308.64|308.39|17
1592313000000|2020-06-16 13:10:00|308.69|308.54|308.59|308.39|308.69|308.59|308.59|308.39|21
1592313300000|2020-06-16 13:15:00|308.54|308.34|308.79|308.59|308.79|308.59|308.44|308.19|43
1592313600000|2020-06-16 13:20:00|308.84|308.64|308.69|308.49|308.89|308.69|308.59|308.39|16
1592313900000|2020-06-16 13:25:00|308.59|308.44|308.44|308.24|308.69|308.54|308.39|308.19|56
1592314200000|2020-06-16 13:30:00|308.39|308.19|307.84|307.64|308.39|308.24|307.84|307.54|160
1592314500000|2020-06-16 13:35:00|307.74|307.59|307.54|307.34|307.99|307.74|307.54|307.34|128
1592314800000|2020-06-16 13:40:00|307.64|307.39|307.89|307.64|307.94|307.74|307.49|307.24|26
1592315100000|2020-06-16 13:45:00|307.94|307.69|307.64|307.39|308.29|308.09|307.64|307.39|29
1592315400000|2020-06-16 13:50:00|307.59|307.44|307.84|307.54|307.94|307.64|307.39|307.14|36
1592315700000|2020-06-16 13:55:00|307.94|307.59|308.04|307.79|308.19|307.94|307.79|307.59|26
1592316000000|2020-06-16 14:00:00|307.99|307.74|308.34|308.09|308.34|308.09|307.84|307.49|19
1592316300000|2020-06-16 14:05:00|308.24|307.69|308.09|307.84|308.39|308.24|307.99|307.69|29
1592316600000|2020-06-16 14:10:00|308.04|307.79|308.24|307.99|308.29|308.14|307.94|307.74|17
1592316900000|2020-06-16 14:15:00|308.19|307.94|308.14|307.94|308.49|308.34|308.14|307.94|21
1592317200000|2020-06-16 14:20:00|308.09|307.84|308.19|307.94|308.19|307.94|307.59|307.34|78
1592317500000|2020-06-16 14:25:00|308.14|308.04|308.29|308.09|308.39|308.19|308.14|307.99|33
1592317800000|2020-06-16 14:30:00|308.34|308.14|307.99|307.74|308.39|308.19|307.94|307.74|42
1592318100000|2020-06-16 14:35:00|307.94|307.79|307.34|307.09|307.94|307.79|306.84|306.64|133
1592318400000|2020-06-16 14:40:00|307.39|307.04|306.74|306.49|307.39|307.04|306.39|306.24|53
1592318700000|2020-06-16 14:45:00|306.69|306.44|307.24|307.04|307.24|307.04|306.39|306.24|95
1592319000000|2020-06-16 14:50:00|307.19|306.99|305.49|305.14|307.19|306.99|305.19|304.94|80
1592319300000|2020-06-16 14:55:00|305.44|305.09|304.34|304.14|305.69|305.39|304.29|304.04|222
1592319600000|2020-06-16 15:00:00|304.29|304.04|305.14|304.89|305.14|304.89|303.49|303.19|194
1592319900000|2020-06-16 15:05:00|305.29|305.14|305.24|304.94|305.54|305.34|305.04|304.74|104
1592320200000|2020-06-16 15:10:00|305.29|304.99|305.09|304.84|305.34|305.04|304.74|304.44|63
1592320500000|2020-06-16 15:15:00|305.14|304.89|305.64|305.34|306.09|305.84|305.14|304.89|127
1592320800000|2020-06-16 15:20:00|305.59|305.24|305.59|305.29|305.74|305.44|305.14|304.94|144
1592321100000|2020-06-16 15:25:00|305.54|305.24|305.34|305.04|305.59|305.39|305.19|304.94|30
1592321400000|2020-06-16 15:30:00|305.39|305.09|305.39|305.14|305.79|305.59|304.94|304.74|91
1592321700000|2020-06-16 15:35:00|305.44|305.19|305.24|304.99|305.59|305.39|304.84|304.59|57
1592322000000|2020-06-16 15:40:00|305.19|304.94|305.39|305.14|305.44|305.24|304.99|304.84|67
1592322300000|2020-06-16 15:45:00|305.44|305.19|306.39|306.09|306.39|306.14|305.34|305.09|75
1592322600000|2020-06-16 15:50:00|306.49|306.14|305.44|305.14|306.49|306.24|305.44|305.14|66
1592322900000|2020-06-16 15:55:00|305.39|305.19|305.19|304.94|305.39|305.19|304.84|304.69|59
1592323200000|2020-06-16 16:00:00|305.24|304.99|304.89|304.64|305.39|305.14|304.64|304.34|25
1592323500000|2020-06-16 16:05:00|304.94|304.54|304.94|304.69|304.94|304.69|304.54|304.29|28
1592323800000|2020-06-16 16:10:00|304.89|304.59|304.94|304.74|304.94|304.74|304.74|304.49|53
1592324100000|2020-06-16 16:15:00|304.99|304.79|305.04|304.74|305.19|304.94|304.74|304.49|18
1592324400000|2020-06-16 16:20:00|305.09|304.79|305.09|304.79|305.34|305.09|304.99|304.74|4
1592324700000|2020-06-16 16:25:00|305.04|304.84|305.44|305.19|305.44|305.29|305.04|304.84|11
1592325000000|2020-06-16 16:30:00|305.49|305.29|305.79|305.59|305.89|305.59|305.44|305.29|15
1592325300000|2020-06-16 16:35:00|305.84|305.54|306.14|305.89|306.29|305.99|305.84|305.49|16
1592325600000|2020-06-16 16:40:00|306.19|305.94|306.24|305.99|306.34|306.14|306.09|305.89|12
1592325900000|2020-06-16 16:45:00|306.29|306.04|305.79|305.54|306.29|306.04|305.74|305.54|21
1592326200000|2020-06-16 16:50:00|305.74|305.59|305.64|305.39|305.89|305.64|305.64|305.39|18
1592326500000|2020-06-16 16:55:00|305.59|305.34|305.54|305.34|305.69|305.39|305.49|305.24|27
1592326800000|2020-06-16 17:00:00|305.59|305.39|305.69|305.44|306.04|305.79|305.59|305.39|27
1592327100000|2020-06-16 17:05:00|305.64|305.39|306.04|305.74|306.04|305.74|305.59|305.34|8
1592327400000|2020-06-16 17:10:00|306.09|305.79|306.04|305.79|306.29|305.94|305.99|305.74|2
1592327700000|2020-06-16 17:15:00|305.99|305.74|306.09|305.84|306.19|305.89|305.94|305.74|4
1592328000000|2020-06-16 17:20:00|306.04|305.79|306.04|305.74|306.04|305.79|305.74|305.54|12
1592328300000|2020-06-16 17:25:00|305.99|305.69|305.89|305.64|306.04|305.74|305.84|305.59|0
1592328600000|2020-06-16 17:30:00|305.84|305.59|305.59|305.29|305.94|305.64|305.54|305.29|4
1592328900000|2020-06-16 17:35:00|305.54|305.19|305.29|305.04|305.59|305.19|305.29|305.04|4
1592329200000|2020-06-16 17:40:00|305.14|304.94|305.89|305.59|305.89|305.59|305.14|304.89|15
1592329500000|2020-06-16 17:45:00|305.94|305.54|305.74|305.49|305.94|305.54|305.69|305.44|3
1592329800000|2020-06-16 17:50:00|305.79|305.54|305.24|304.94|305.94|305.64|305.09|304.94|6
1592330100000|2020-06-16 17:55:00|305.19|304.89|305.44|305.19|305.54|305.24|304.89|304.59|16
1592330400000|2020-06-16 18:00:00|305.49|305.29|305.54|305.19|305.74|305.29|305.44|305.19|8
1592330700000|2020-06-16 18:05:00|305.49|305.14|305.49|305.14|305.54|305.14|305.29|305.04|1
1592331000000|2020-06-16 18:10:00|305.44|305.19|305.79|305.49|305.79|305.49|305.44|305.14|0
1592331300000|2020-06-16 18:15:00|305.84|305.54|305.74|305.54|306.09|305.69|305.74|305.49|17
1592331600000|2020-06-16 18:20:00|305.79|305.59|305.29|305.04|305.84|305.59|304.54|304.24|65
1592331900000|2020-06-16 18:25:00|305.24|304.99|305.19|304.94|305.24|305.04|304.89|304.64|53
1592332200000|2020-06-16 18:30:00|305.39|304.89|305.09|304.84|305.69|305.44|305.09|304.84|34
1592332500000|2020-06-16 18:35:00|305.04|304.79|305.29|304.99|305.39|305.14|305.04|304.79|2
1592332800000|2020-06-16 18:40:00|305.34|305.04|305.14|304.84|305.34|305.04|305.04|304.74|0
1592333100000|2020-06-16 18:45:00|305.19|304.89|305.14|304.94|305.19|304.94|304.89|304.59|12
1592333400000|2020-06-16 18:50:00|305.19|304.89|304.94|304.69|305.24|304.89|304.79|304.59|39
1592333700000|2020-06-16 18:55:00|304.99|304.74|304.94|304.69|305.09|304.89|304.89|304.69|23
1592334000000|2020-06-16 19:00:00|305.04|304.74|304.84|304.59|305.09|304.84|304.69|304.49|10
1592334300000|2020-06-16 19:05:00|304.89|304.64|304.54|304.24|304.99|304.69|304.49|304.24|5
1592334600000|2020-06-16 19:10:00|304.39|304.29|304.59|304.34|304.64|304.49|304.39|304.29|3
1592334900000|2020-06-16 19:15:00|304.54|304.29|303.74|303.54|304.54|304.29|303.74|303.49|30
1592335200000|2020-06-16 19:20:00|303.79|303.74|304.49|304.19|304.49|304.19|303.79|303.59|16
1592335500000|2020-06-16 19:25:00|304.54|304.24|304.69|304.44|304.74|304.49|304.54|304.24|5
1592335800000|2020-06-16 19:30:00|304.64|304.39|305.19|304.89|305.39|305.04|304.49|304.24|12
1592336100000|2020-06-16 19:35:00|305.14|304.84|304.74|304.39|305.14|304.84|304.69|304.39|0
1592336400000|2020-06-16 19:40:00|304.79|304.44|304.44|304.09|304.89|304.59|304.39|304.09|2
1592336700000|2020-06-16 19:45:00|304.39|304.19|304.49|304.19|304.59|304.34|304.14|303.89|34
1592337000000|2020-06-16 19:50:00|304.59|304.24|304.39|304.09|304.69|304.44|304.09|303.79|21
1592337300000|2020-06-16 19:55:00|304.34|304.19|304.94|304.74|304.94|304.74|304.29|303.99|11
1592337600000|2020-06-16 20:00:00|304.99|304.79|304.99|304.74|305.09|304.84|304.94|304.69|5
1592337900000|2020-06-16 20:05:00|304.94|304.69|305.04|304.79|305.04|304.79|304.94|304.69|0
1592338200000|2020-06-16 20:10:00|305.09|304.84|305.39|305.14|305.39|305.14|305.04|304.79|11
1592338500000|2020-06-16 20:15:00|305.34|305.09|305.34|305.09|305.34|305.14|305.29|305.09|5
1592338800000|2020-06-16 20:20:00|305.29|305.14|305.34|305.09|305.39|305.14|305.29|305.09|1
1592339100000|2020-06-16 20:25:00|305.29|305.04|305.09|304.89|305.29|305.04|305.09|304.89|9
1592339400000|2020-06-16 20:30:00|305.14|304.84|305.04|304.84|305.14|304.89|305.04|304.84|2
1592339700000|2020-06-16 20:35:00|305.09||305.04||305.09||305.04||2
1592340000000|2020-06-16 20:40:00|304.99|304.79|305.14|304.84|305.14|304.89|304.99|304.79|1
1592340300000|2020-06-16 20:45:00|305.19|304.89|305.39|304.99|305.39|305.09|304.89|304.59|144
1592340600000|2020-06-16 20:50:00|305.14|304.89|305.14|304.69|305.39|304.99|304.94|304.59|107
1592340900000|2020-06-16 20:55:00|305.19|304.74|305.09|304.64|305.19|304.89|304.99|304.59|3
1592341200000|2020-06-16 21:00:00|305.14|304.19|305.14|304.14|305.14|304.19|305.09|304.14|0
1592341500000|2020-06-16 21:05:00||304.24||304.34||304.34||304.14|0
1592341800000|2020-06-16 21:10:00|304.99|304.14|304.99|304.39|304.99|304.39|304.89|304.14|0
1592342100000|2020-06-16 21:15:00|304.89|304.29|304.89|304.29|304.99|304.39|304.89|304.29|0
1592342400000|2020-06-16 21:20:00|304.99|304.39|304.89|304.29|304.99|304.39|304.89|304.29|0
1592343300000|2020-06-16 21:35:00|304.79|304.19|304.89|304.29|304.89|304.29|304.79|304.19|0
1592343600000|2020-06-16 21:40:00|304.79|304.19|304.99|304.39|304.99|304.39|304.79|304.19|0
1592343900000|2020-06-16 21:45:00|304.89|304.29|304.89|304.29|304.99|304.39|304.89|304.29|0
1592344200000|2020-06-16 21:50:00|304.99|304.39|304.99|304.39|304.99|304.39|304.89|304.29|0
1592344800000|2020-06-16 22:00:00|304.89|304.29|304.89|304.29|304.99|304.39|304.69|304.09|0
1592345100000|2020-06-16 22:05:00|304.79|304.19|304.59|303.99|304.99|304.39|304.59|303.99|0
1592345400000|2020-06-16 22:10:00|304.69|304.09|304.39|303.79|304.69|304.09|304.29|303.69|0
1592345700000|2020-06-16 22:15:00|304.29|303.69|304.09|303.49|304.39|303.79|304.09|303.49|0
1592346000000|2020-06-16 22:20:00|304.19|303.59|304.39|303.79|304.39|303.79|304.19|303.59|0
1592346300000|2020-06-16 22:25:00|304.49|303.89|304.79|304.19|304.79|304.19|304.49|303.89|0
1592346600000|2020-06-16 22:30:00|304.69|304.09|304.79|304.19|304.99|304.39|304.69|304.09|0
1592346900000|2020-06-16 22:35:00|304.89|304.29|304.69|304.09|304.89|304.29|304.59|303.99|0
1592347200000|2020-06-16 22:40:00|304.79|304.19|304.69|304.09|304.79|304.19|304.69|304.09|0
1592347500000|2020-06-16 22:45:00|304.79|304.19|304.79|304.19|304.79|304.19|304.69|304.09|0
1592347800000|2020-06-16 22:50:00|304.89|304.29|304.99|304.39|304.99|304.39|304.89|304.29|0
1592348100000|2020-06-16 22:55:00|305.09|304.49|305.09|304.49|305.19|304.59|304.99|304.39|0
1592348400000|2020-06-16 23:00:00|305.19|304.59|305.39|304.79|305.39|304.79|305.09|304.49|0
1592348700000|2020-06-16 23:05:00|305.29|304.69|305.29|304.69|305.39|304.79|305.19|304.59|0
1592349000000|2020-06-16 23:10:00|305.19|304.59|305.19|304.59|305.29|304.69|305.19|304.59|0
1592349300000|2020-06-16 23:15:00|305.09|304.49|305.29|304.69|305.29|304.69|305.09|304.49|0
1592349600000|2020-06-16 23:20:00|305.19|304.59|305.49|304.89|305.59|304.99|305.19|304.59|0
1592349900000|2020-06-16 23:25:00|305.59|304.99|305.49|304.89|305.69|305.09|305.49|304.89|0
1592350200000|2020-06-16 23:30:00|305.59|304.99|305.49|304.89|305.59|304.99|305.49|304.89|0
1592350800000|2020-06-16 23:40:00|305.59|304.99|305.89|305.29|305.89|305.29|305.49|304.89|0
1592351100000|2020-06-16 23:45:00|305.99|305.39|305.89|305.29|305.99|305.39|305.89|305.29|0
1592351400000|2020-06-16 23:50:00|305.99|305.39|305.99|305.39|306.09|305.49|305.89|305.29|0
1592351700000|2020-06-16 23:55:00|305.89|305.29|306.09|305.49|306.19|305.59|305.89|305.29|0
1592352000000|2020-06-17 00:00:00|305.99|305.39|305.69|305.09|305.99|305.39|305.69|305.09|0
1592352300000|2020-06-17 00:05:00|305.79|305.19|305.79|305.19|305.89|305.29|305.69|305.09|0
1592352600000|2020-06-17 00:10:00|305.69|305.09|305.49|304.89|305.69|305.09|305.39|304.79|0
1592352900000|2020-06-17 00:15:00|305.39|304.79|304.89|304.29|305.49|304.89|304.69|304.09|0
1592353200000|2020-06-17 00:20:00|304.79|304.19|304.09|303.49|304.89|304.29|303.99|303.39|0
1592353500000|2020-06-17 00:25:00|304.19|303.59|304.79|304.19|304.79|304.19|303.99|303.39|0
1592353800000|2020-06-17 00:30:00|306.19|305.89|305.04|304.84|306.24|306.09|303.89|303.74|391
1592354100000|2020-06-17 00:35:00|304.99|304.79|305.59|305.44|305.59|305.44|304.74|304.49|148
1592354400000|2020-06-17 00:40:00|305.64|305.49|305.69|305.54|305.84|305.64|305.14|304.94|148
1592354700000|2020-06-17 00:45:00|305.74|305.64|306.24|306.09|306.49|306.29|305.74|305.59|217
1592355000000|2020-06-17 00:50:00|306.29|306.14|305.94|305.69|306.34|306.14|305.74|305.59|125
1592355300000|2020-06-17 00:55:00|305.89|305.74|306.69|306.49|307.19|307.04|305.84|305.64|373
1592355600000|2020-06-17 01:00:00|307.24|306.94|306.79|306.59|307.59|307.39|306.64|306.39|638
1592355900000|2020-06-17 01:05:00|306.69|306.54|305.69|305.49|306.69|306.54|305.64|305.44|319
1592356200000|2020-06-17 01:10:00|305.74|305.59|305.74|305.54|306.19|305.99|305.54|305.39|253
1592356500000|2020-06-17 01:15:00|305.69|305.59|304.39|304.19|305.74|305.59|304.39|304.19|472
1592356800000|2020-06-17 01:20:00|304.34|304.14|304.49|304.34|304.59|304.44|303.79|303.64|359
1592357100000|2020-06-17 01:25:00|304.54|304.39|304.19|303.99|305.49|305.34|304.14|303.99|427
1592357400000|2020-06-17 01:30:00|304.14|303.94|303.74|303.54|304.29|304.09|303.04|302.84|761
1592357700000|2020-06-17 01:35:00|303.69|303.49|304.39|304.24|304.44|304.29|303.64|303.49|221
1592358000000|2020-06-17 01:40:00|304.44|304.19|305.74|305.54|305.79|305.64|304.29|304.14|334
1592358300000|2020-06-17 01:45:00|305.79|305.59|306.29|306.09|306.34|306.14|305.74|305.54|354
1592358600000|2020-06-17 01:50:00|306.24|306.04|306.04|305.89|306.34|306.19|305.59|305.39|259
1592358900000|2020-06-17 01:55:00|305.99|305.84|304.99|304.79|306.04|305.89|304.94|304.74|296
1592359200000|2020-06-17 02:00:00|304.94|304.84|305.59|305.39|305.59|305.39|304.79|304.64|223
1592359500000|2020-06-17 02:05:00|305.54|305.29|305.89|305.64|306.04|305.89|305.34|305.14|289
1592359800000|2020-06-17 02:10:00|305.84|305.59|305.09|304.89|305.84|305.64|305.04|304.89|222
1592360100000|2020-06-17 02:15:00|305.14|304.94|305.14|304.99|305.29|305.09|304.74|304.59|228
1592360400000|2020-06-17 02:20:00|305.09|304.94|305.09|304.89|305.24|305.09|304.89|304.74|145
1592360700000|2020-06-17 02:25:00|305.04|304.84|305.04|304.84|305.14|304.99|304.94|304.74|153
1592361000000|2020-06-17 02:30:00|304.99|304.79|304.04|303.89|304.99|304.79|303.94|303.74|459
1592361300000|2020-06-17 02:35:00|303.99|303.84|304.44|304.24|304.54|304.34|303.79|303.64|265
1592361600000|2020-06-17 02:40:00|304.39|304.29|304.79|304.59|304.94|304.74|304.34|304.19|205
1592361900000|2020-06-17 02:45:00|304.74|304.54|304.89|304.69|304.99|304.79|304.64|304.44|206
1592362200000|2020-06-17 02:50:00|304.84|304.74|305.54|305.34|305.54|305.39|304.84|304.74|182
1592362500000|2020-06-17 02:55:00|305.49|305.29|305.64|305.44|305.64|305.44|305.29|305.09|150
1592362800000|2020-06-17 03:00:00|305.69|305.49|305.64|305.44|305.74|305.54|305.19|304.99|190
1592363100000|2020-06-17 03:05:00|305.54|305.39|305.34|305.14|305.69|305.54|305.29|305.14|113
1592363400000|2020-06-17 03:10:00|305.29|305.19|305.19|304.99|305.49|305.34|305.19|304.99|127
1592363700000|2020-06-17 03:15:00|305.24|305.04|305.24|305.04|305.34|305.14|305.04|304.89|111
1592364000000|2020-06-17 03:20:00|305.19|305.09|305.39|305.19|305.39|305.24|305.09|304.94|77
1592364300000|2020-06-17 03:25:00|305.44|305.24|305.54|305.39|305.59|305.39|305.34|305.14|115
1592364600000|2020-06-17 03:30:00|305.59|305.34|305.89|305.74|305.94|305.79|305.44|305.24|288
1592364900000|2020-06-17 03:35:00|305.84|305.69|306.04|305.84|306.04|305.84|305.79|305.64|210
1592365200000|2020-06-17 03:40:00|305.99|305.79|305.84|305.69|306.04|305.84|305.74|305.59|133
1592365500000|2020-06-17 03:45:00|305.89|305.64|305.69|305.49|305.89|305.74|305.54|305.39|97
1592365800000|2020-06-17 03:50:00|305.64|305.54|305.79|305.59|305.84|305.69|305.59|305.39|69
1592366100000|2020-06-17 03:55:00|305.84|305.64|305.84|305.69|305.99|305.79|305.59|305.44|125
1592366400000|2020-06-17 04:00:00|305.89|305.74|306.54|306.39|306.54|306.39|305.84|305.74|134
1592366700000|2020-06-17 04:05:00|306.49|306.34|306.59|306.39|306.69|306.54|306.44|306.24|150
1592367000000|2020-06-17 04:10:00|306.54|306.34|306.59|306.44|306.59|306.44|306.39|306.24|63
1592367300000|2020-06-17 04:15:00|306.54|306.34|306.54|306.34|306.69|306.49|306.49|306.34|89
1592367600000|2020-06-17 04:20:00|306.59|306.39|306.99|306.84|306.99|306.84|306.59|306.39|166
1592367900000|2020-06-17 04:25:00|306.94|306.79|307.14|306.99|307.19|306.99|306.84|306.69|162
1592368200000|2020-06-17 04:30:00|307.19|307.04|307.14|306.94|307.29|307.09|307.09|306.94|88
1592368500000|2020-06-17 04:35:00|307.09|306.99|307.14|306.99|307.24|307.09|306.99|306.84|81
1592368800000|2020-06-17 04:40:00|307.19|307.04|307.04|306.89|307.29|307.14|306.79|306.64|105
1592369100000|2020-06-17 04:45:00|307.09|306.94|306.79|306.64|307.09|306.94|306.79|306.59|63
1592369400000|2020-06-17 04:50:00|306.84|306.69|306.59|306.44|306.94|306.74|306.59|306.44|69
1592369700000|2020-06-17 04:55:00|306.64|306.49|306.74|306.59|306.84|306.69|306.59|306.44|109
1592370000000|2020-06-17 05:00:00|306.64|306.44|306.64|306.49|306.69|306.49|306.39|306.24|454
1592370300000|2020-06-17 05:05:00|306.69|306.54|305.74|305.54|306.69|306.54|305.69|305.49|278
1592370600000|2020-06-17 05:10:00|305.69|305.59|306.19|305.99|306.19|306.04|305.69|305.59|157
1592370900000|2020-06-17 05:15:00|306.14|305.94|306.64|306.44|306.64|306.44|306.04|305.84|191
1592371200000|2020-06-17 05:20:00|306.59|306.49|306.69|306.54|306.74|306.59|306.49|306.34|138
1592371500000|2020-06-17 05:25:00|306.64|306.49|306.24|306.04|306.64|306.49|306.09|305.94|100
1592371800000|2020-06-17 05:30:00|306.19|306.09|306.19|305.99|306.49|306.34|306.09|305.94|108
1592372100000|2020-06-17 05:35:00|306.24|306.04|306.54|306.39|306.54|306.39|305.89|305.69|125
1592372400000|2020-06-17 05:40:00|306.49|306.34|306.64|306.44|306.64|306.49|306.44|306.24|65
1592372700000|2020-06-17 05:45:00|306.59|306.49|306.74|306.59|306.79|306.59|306.39|306.24|101
1592373000000|2020-06-17 05:50:00|306.79|306.54|306.59|306.39|306.84|306.69|306.39|306.14|114
1592373300000|2020-06-17 05:55:00|306.54|306.34|306.59|306.39|306.59|306.44|306.44|306.24|49
1592373600000|2020-06-17 06:00:00|306.54|306.44|306.94|306.74|306.99|306.84|306.44|306.29|201
1592373900000|2020-06-17 06:05:00|306.89|306.79|307.34|307.14|307.39|307.24|306.89|306.74|198
1592374200000|2020-06-17 06:10:00|307.29|307.19|307.59|307.44|307.79|307.59|307.29|307.19|192
1592374500000|2020-06-17 06:15:00|307.64|307.39|307.39|307.19|307.69|307.54|307.34|307.19|165
1592374800000|2020-06-17 06:20:00|307.44|307.24|307.64|307.49|307.69|307.54|307.24|307.09|168
1592375100000|2020-06-17 06:25:00|307.69|307.54|307.19|307.04|307.74|307.59|307.14|306.99|189
1592375400000|2020-06-17 06:30:00|307.09|306.99|306.34|306.14|307.14|306.99|306.29|306.09|307
1592375700000|2020-06-17 06:35:00|306.39|306.19|306.79|306.64|306.79|306.64|306.39|306.14|165
1592376000000|2020-06-17 06:40:00|306.84|306.59|306.39|306.24|306.84|306.59|306.39|306.19|167
1592376300000|2020-06-17 06:45:00|306.34|306.19|306.54|306.34|306.54|306.34|306.29|306.14|171
1592376600000|2020-06-17 06:50:00|306.49|306.39|306.39|306.19|306.64|306.49|306.34|306.19|126
1592376900000|2020-06-17 06:55:00|306.44|306.24|306.39|306.24|306.74|306.59|306.39|306.24|107
1592377200000|2020-06-17 07:00:00|306.34|306.19|306.29|306.09|306.54|306.34|306.09|305.94|359
1592377500000|2020-06-17 07:05:00|306.24|306.14|306.54|306.34|306.64|306.49|306.19|306.04|208
1592377800000|2020-06-17 07:10:00|306.49|306.29|306.19|305.99|306.79|306.64|306.14|305.94|233
1592378100000|2020-06-17 07:15:00|306.24|305.94|306.14|305.94|306.39|306.24|305.99|305.79|252
1592378400000|2020-06-17 07:20:00|306.19|305.99|306.14|305.99|306.24|306.09|305.99|305.79|230
1592378700000|2020-06-17 07:25:00|306.19|305.94|306.69|306.49|306.69|306.54|306.04|305.89|282
1592379000000|2020-06-17 07:30:00|306.74|306.54|306.79|306.64|307.04|306.89|306.64|306.49|303
1592379300000|2020-06-17 07:35:00|306.84|306.59|307.04|306.89|307.04|306.89|306.69|306.54|232
1592379600000|2020-06-17 07:40:00|306.99|306.84|306.99|306.79|307.09|306.94|306.79|306.59|191
1592379900000|2020-06-17 07:45:00|306.94|306.74|306.89|306.74|306.99|306.79|306.74|306.59|180
1592380200000|2020-06-17 07:50:00|306.94|306.79|307.09|306.89|307.09|306.94|306.79|306.64|147
1592380500000|2020-06-17 07:55:00|307.04|306.94|306.74|306.59|307.14|306.94|306.74|306.59|178
1592380800000|2020-06-17 08:00:00|306.69|306.54|306.54|306.39|306.74|306.54|306.44|306.29|205
1592381100000|2020-06-17 08:05:00|306.49|306.34|306.09|305.94|306.49|306.34|306.04|305.84|400
1592381400000|2020-06-17 08:10:00|306.14|305.99|305.99|305.84|306.19|306.04|305.89|305.74|274
1592381700000|2020-06-17 08:15:00|305.94|305.79|306.39|306.24|306.49|306.34|305.89|305.74|193
1592382000000|2020-06-17 08:20:00|306.44|306.19|306.44|306.24|306.54|306.34|306.34|306.19|301
1592382300000|2020-06-17 08:25:00|306.39|306.29|306.69|306.54|306.89|306.74|306.39|306.19|255
1592382600000|2020-06-17 08:30:00|306.74|306.59|306.79|306.64|306.94|306.79|306.59|306.39|218
1592382900000|2020-06-17 08:35:00|306.84|306.59|306.59|306.44|306.84|306.64|306.54|306.39|252
1592383200000|2020-06-17 08:40:00|306.54|306.39|306.54|306.34|306.69|306.54|306.29|306.14|212
1592383500000|2020-06-17 08:45:00|306.49|306.29|306.54|306.39|306.79|306.59|306.44|306.24|211
1592383800000|2020-06-17 08:50:00|306.49|306.34|306.34|306.19|306.54|306.34|306.24|306.09|405
1592384100000|2020-06-17 08:55:00|306.29|306.14|306.49|306.34|306.54|306.39|306.24|306.09|476
1592384400000|2020-06-17 09:00:00|306.54|306.39|306.14|305.99|306.64|306.49|306.09|305.94|640
1592384700000|2020-06-17 09:05:00|306.19|306.04|305.89|305.74|306.24|306.09|305.89|305.74|252
1592385000000|2020-06-17 09:10:00|305.94|305.79|306.24|306.09|306.29|306.09|305.94|305.79|101
1592385300000|2020-06-17 09:15:00|306.29|306.14|306.04|305.69|306.34|306.19|305.94|305.64|183
1592385600000|2020-06-17 09:20:00|306.19|305.59|306.09|305.49|306.19|305.59|306.09|305.49|0
1592385900000|2020-06-17 09:25:00|306.19|305.59|306.09|305.49|306.19|305.59|305.79|305.19|11
1592386200000|2020-06-17 09:30:00|305.99|305.39|305.99|305.39|306.09|305.49|305.89|305.29|0
1592386500000|2020-06-17 09:35:00|306.09|305.49|306.09|305.49|306.09|305.49|305.79|305.19|0
1592386800000|2020-06-17 09:40:00|305.99|305.39|306.09|305.49|306.29|305.69|305.99|305.39|0
1592387100000|2020-06-17 09:45:00|306.19|305.59|305.59|304.99|306.19|305.59|305.39|304.79|0
1592387400000|2020-06-17 09:50:00|305.34|304.89|305.34|305.04|305.39|305.14|304.69|304.29|79
1592387700000|2020-06-17 09:55:00|305.29|305.09|305.44|305.14|305.44|305.19|305.29|305.09|15
1592388000000|2020-06-17 10:00:00|305.49|305.19|305.54|305.29|305.54|305.29|305.34|305.19|9
1592388300000|2020-06-17 10:05:00|305.49|305.24|305.54|305.29|305.54|305.29|305.39|305.24|9
1592388600000|2020-06-17 10:10:00|305.59|305.34|305.69|305.49|305.79|305.59|305.54|305.34|23
1592388900000|2020-06-17 10:15:00|305.64|305.44|305.59|305.34|305.69|305.44|305.54|305.34|4
1592389200000|2020-06-17 10:20:00|305.54|305.29|305.54|305.29|305.64|305.44|305.44|305.24|4
1592389500000|2020-06-17 10:25:00|305.59|305.34|305.99|305.69|305.99|305.74|305.54|305.29|13
1592389800000|2020-06-17 10:30:00|305.94|305.74|305.94|305.69|306.09|305.84|305.94|305.69|3
1592390100000|2020-06-17 10:35:00|305.99|305.74|306.09|305.89|306.09|305.89|305.94|305.69|13
1592390400000|2020-06-17 10:40:00|306.14|305.79|305.94|305.74|306.14|305.84|305.94|305.69|9
1592390700000|2020-06-17 10:45:00|305.99|305.79|306.59|306.39|306.64|306.39|305.99|305.79|120
1592391000000|2020-06-17 10:50:00|306.64|306.44|306.79|306.59|306.89|306.69|306.59|306.39|89
1592391300000|2020-06-17 10:55:00|306.84|306.64|307.39|307.19|307.39|307.19|306.79|306.59|120
1592391600000|2020-06-17 11:00:00|307.34|307.24|307.04|306.74|307.44|307.29|306.99|306.74|27
1592391900000|2020-06-17 11:05:00|306.99|306.79|306.84|306.64|306.99|306.84|306.84|306.64|14
1592392200000|2020-06-17 11:10:00|306.89|306.69|306.84|306.59|306.89|306.69|306.74|306.49|20
1592392500000|2020-06-17 11:15:00|306.79|306.54|306.69|306.49|306.84|306.64|306.69|306.49|0
1592392800000|2020-06-17 11:20:00|306.64|306.44|306.54|306.34|306.64|306.49|306.54|306.34|10
1592393100000|2020-06-17 11:25:00|306.59|306.39|306.79|306.54|306.84|306.64|306.59|306.39|4
1592393400000|2020-06-17 11:30:00|306.84|306.59|306.94|306.69|306.94|306.69|306.84|306.59|0
1592393700000|2020-06-17 11:35:00|306.89|306.64|306.89|306.64|306.89|306.64|306.89|306.64|0
1592394000000|2020-06-17 11:40:00|306.84|306.69|306.59|306.34|306.84|306.69|306.59|306.34|3
1592394300000|2020-06-17 11:45:00|306.39|306.29|306.69|306.39|306.69|306.39|306.39|306.09|3
1592394600000|2020-06-17 11:50:00|306.74|306.44|306.79|306.49|306.79|306.49|306.74|306.44|0
1592394900000|2020-06-17 11:55:00|306.74|306.39|306.34|305.99|306.74|306.39|306.29|305.99|1
1592395200000|2020-06-17 12:00:00|306.39|305.94|306.44|306.19|306.44|306.19|306.29|305.94|14
1592395500000|2020-06-17 12:05:00|306.49|306.24|306.64|306.39|306.64|306.39|306.49|306.24|2
1592395800000|2020-06-17 12:10:00|306.59|306.44|306.64|306.39|306.64|306.44|306.54|306.29|2
1592396100000|2020-06-17 12:15:00|306.74|306.44|306.74|306.49|306.74|306.49|306.69|306.39|0
1592396400000|2020-06-17 12:20:00|306.69|306.44|306.64|306.39|306.69|306.44|306.59|306.34|4
1592396700000|2020-06-17 12:25:00|306.59|306.44|306.54|306.34|306.64|306.44|306.54|306.24|11
1592397000000|2020-06-17 12:30:00|306.49|306.19|306.44|306.19|306.59|306.39|306.34|306.09|18
1592397300000|2020-06-17 12:35:00|306.39|306.14|306.29|306.04|306.39|306.14|306.19|305.94|4
1592397600000|2020-06-17 12:40:00|306.39|306.09|306.29|306.04|306.39|306.24|306.29|306.04|7
1592397900000|2020-06-17 12:45:00||306.09||306.04||306.09||306.04|0
1592398200000|2020-06-17 12:50:00|306.24|305.99|306.19|305.94|306.29|306.09|306.19|305.94|3
1592398500000|2020-06-17 12:55:00|306.14|305.89|305.94|305.64|306.14|305.89|305.89|305.64|0
1592398800000|2020-06-17 13:00:00|305.99|305.69|306.29|306.04|306.29|306.04|305.99|305.69|6
1592399100000|2020-06-17 13:05:00|306.34|306.09|306.19|305.99|306.39|306.19|306.19|305.99|22
1592399400000|2020-06-17 13:10:00|306.24|306.04|306.14|305.94|306.24|306.04|305.99|305.79|10
1592399700000|2020-06-17 13:15:00|306.19|305.99|306.04|305.79|306.19|305.99|305.84|305.69|8
1592400000000|2020-06-17 13:20:00|306.09|305.84|305.94|305.74|306.14|305.94|305.84|305.69|8
1592400300000|2020-06-17 13:25:00|305.89|305.79|306.14|305.94|306.14|305.94|305.89|305.74|7
1592400600000|2020-06-17 13:30:00|305.99|305.89|306.09|305.84|306.39|306.09|305.74|305.54|40
1592400900000|2020-06-17 13:35:00|306.14|305.89|306.19|305.99|306.49|306.24|306.04|305.84|27
1592401200000|2020-06-17 13:40:00|306.14|305.94|306.69|306.44|306.69|306.49|306.04|305.84|17
1592401500000|2020-06-17 13:45:00|306.64|306.49|307.14|306.89|307.14|306.94|306.34|306.19|47
1592401800000|2020-06-17 13:50:00|307.09|306.99|307.29|307.04|307.39|307.19|307.04|306.79|175
1592402100000|2020-06-17 13:55:00|307.24|306.99|306.79|306.59|307.24|306.99|306.44|306.19|107
1592402400000|2020-06-17 14:00:00|306.84|306.54|306.64|306.49|306.94|306.79|306.64|306.44|132
1592402700000|2020-06-17 14:05:00|306.69|306.44|306.94|306.74|307.09|306.94|306.64|306.39|81
1592403000000|2020-06-17 14:10:00|306.89|306.69|306.79|306.59|306.99|306.79|306.64|306.44|68
1592403300000|2020-06-17 14:15:00|306.89|306.64|306.29|306.09|307.24|307.04|306.14|305.94|184
1592403600000|2020-06-17 14:20:00|306.44|306.19|306.04|305.79|306.54|306.24|306.04|305.79|38
1592403900000|2020-06-17 14:25:00|305.99|305.74|306.14|305.89|306.44|306.19|305.89|305.74|34
1592404200000|2020-06-17 14:30:00|306.04|305.84|306.59|306.34|306.59|306.34|305.89|305.69|46
1592404500000|2020-06-17 14:35:00|306.54|306.24|306.59|306.34|306.64|306.44|306.39|306.14|20
1592404800000|2020-06-17 14:40:00|306.54|306.24|306.74|306.59|306.74|306.59|306.34|306.19|22
1592405100000|2020-06-17 14:45:00|306.69|306.54|306.59|306.39|306.69|306.54|306.34|306.19|28
1592405400000|2020-06-17 14:50:00|306.54|306.34|306.84|306.64|306.99|306.74|306.54|306.29|17
1592405700000|2020-06-17 14:55:00|306.89|306.69|306.79|306.59|307.14|306.94|306.69|306.49|52
1592406000000|2020-06-17 15:00:00|306.74|306.54|306.84|306.59|306.84|306.64|306.39|306.19|59
1592406300000|2020-06-17 15:05:00|306.79|306.64|306.59|306.34|307.04|306.84|306.59|306.29|37
1592406600000|2020-06-17 15:10:00|306.54|306.29|306.34|306.09|306.89|306.69|306.14|305.99|44
1592406900000|2020-06-17 15:15:00|306.39|306.04|306.29|306.04|306.54|306.34|306.14|305.89|49
1592407200000|2020-06-17 15:20:00|306.24|305.99|305.79|305.59|306.24|305.99|305.64|305.44|36
1592407500000|2020-06-17 15:25:00|305.84|305.69|305.84|305.64|305.94|305.69|305.64|305.49|37
1592407800000|2020-06-17 15:30:00|305.79|305.59|305.89|305.69|306.04|305.84|305.74|305.54|45
1592408100000|2020-06-17 15:35:00|305.94|305.74|305.99|305.74|306.19|306.04|305.84|305.64|34
1592408400000|2020-06-17 15:40:00|305.94|305.69|306.04|305.79|306.09|305.79|305.89|305.64|31
1592408700000|2020-06-17 15:45:00|306.09|305.84|305.94|305.74|306.09|305.84|305.94|305.74|20
1592409000000|2020-06-17 15:50:00|305.99|305.69|306.09|305.64|306.09|305.69|305.79|305.64|15
1592409300000|2020-06-17 15:55:00|306.04|305.69|306.29|305.84|306.34|306.14|305.99|305.69|6
1592409600000|2020-06-17 16:00:00|306.34|306.09|306.24|305.79|306.34|306.14|306.24|305.74|3
1592409900000|2020-06-17 16:05:00|306.29|305.84|306.29|306.04|306.29|306.04|306.24|305.84|0
1592410200000|2020-06-17 16:10:00|306.24|305.89|305.99|305.74|306.29|306.09|305.99|305.74|4
1592410500000|2020-06-17 16:15:00|306.04|305.79|305.94|305.69|306.19|305.79|305.89|305.69|6
1592410800000|2020-06-17 16:20:00|305.89|305.64|306.09|305.79|306.14|305.89|305.69|305.44|5
1592411100000|2020-06-17 16:25:00|306.04|305.74|305.99|305.74|306.09|305.74|305.84|305.69|6
1592411400000|2020-06-17 16:30:00|305.94|305.79|306.49|306.29|306.54|306.39|305.94|305.79|49
1592411700000|2020-06-17 16:35:00|306.44|306.24|306.54|306.34|306.54|306.34|306.39|306.19|9
1592412000000|2020-06-17 16:40:00|306.49|306.29|306.34|306.14|306.54|306.29|306.29|306.09|11
1592412300000|2020-06-17 16:45:00|306.39|306.19|306.24|306.04|306.39|306.19|306.14|305.94|14
1592412600000|2020-06-17 16:50:00|306.19|305.99|306.14|305.94|306.24|305.99|306.09|305.84|12
1592412900000|2020-06-17 16:55:00|306.09|305.89|306.24|305.99|306.29|306.09|305.99|305.79|8
1592413200000|2020-06-17 17:00:00|306.29|306.04|306.39|306.19|306.44|306.19|306.24|306.04|12
1592413500000|2020-06-17 17:05:00|306.44|306.24|306.39|306.19|306.44|306.24|306.34|306.19|2
1592413800000|2020-06-17 17:10:00|306.34|306.24|306.34|306.14|306.44|306.24|306.34|306.14|5
1592414100000|2020-06-17 17:15:00|306.39|306.19|306.34|306.09|306.44|306.19|306.24|306.09|4
1592414400000|2020-06-17 17:20:00|306.29|306.04|306.39|306.14|306.39|306.24|306.19|305.99|13
1592414700000|2020-06-17 17:25:00|306.34|306.19|306.39|306.19|306.44|306.24|306.34|306.14|13
1592415000000|2020-06-17 17:30:00|306.44|306.24|306.59|306.34|306.59|306.39|306.39|306.24|10
1592415300000|2020-06-17 17:35:00|306.54|306.39|306.84|306.64|306.89|306.64|306.54|306.39|3
1592415600000|2020-06-17 17:40:00|306.79|306.59|306.59|306.39|306.79|306.59|306.59|306.39|7
1592415900000|2020-06-17 17:45:00|306.54|306.34|306.49|306.29|306.54|306.34|306.39|306.14|11
1592416200000|2020-06-17 17:50:00|306.54|306.34|306.44|306.19|306.54|306.39|306.34|306.14|3
1592416500000|2020-06-17 17:55:00|306.54|306.24|306.29|306.09|306.54|306.34|306.29|306.09|0
1592416800000|2020-06-17 18:00:00|306.34|305.99|306.14|305.89|306.34|305.99|306.09|305.89|7
1592417100000|2020-06-17 18:05:00|306.19|305.94|306.34|306.09|306.34|306.09|306.19|305.94|0
1592417400000|2020-06-17 18:10:00|306.39|306.14|306.39|306.14|306.54|306.29|306.39|306.14|1
1592417700000|2020-06-17 18:15:00|306.34|306.09|306.19|305.99|306.34|306.09|306.19|305.99|2
1592418000000|2020-06-17 18:20:00|306.24||306.24||306.29||306.19||6
1592418300000|2020-06-17 18:25:00|306.19|305.94|306.29|305.94|306.34|305.94|306.09|305.79|6
1592418600000|2020-06-17 18:30:00|306.24|306.04|306.39|305.99|306.39|306.14|306.24|305.99|2
1592418900000|2020-06-17 18:35:00|306.44||306.49||306.49||306.44||0
1592419200000|2020-06-17 18:40:00|306.54|306.04|306.54|306.14|306.69|306.39|306.54|306.04|8
1592419500000|2020-06-17 18:45:00|306.59|306.09|306.39|306.09|306.59|306.09|306.39|306.09|6
1592419800000|2020-06-17 18:50:00|306.44|306.14|306.39|306.14|306.54|306.14|306.39|306.14|2
1592420100000|2020-06-17 18:55:00|306.34|306.09|306.09|305.84|306.44|306.24|306.04|305.84|21
1592420400000|2020-06-17 19:00:00|306.04|305.79|305.94|305.64|306.04|305.79|305.79|305.64|29
1592420700000|2020-06-17 19:05:00|305.89||305.89||305.89||305.84||2
1592421000000|2020-06-17 19:10:00|305.84|305.69|305.94|305.69|305.99|305.74|305.79|305.64|7
1592421300000|2020-06-17 19:15:00|305.99|305.74|305.89|305.64|306.09|305.89|305.84|305.64|3
1592421600000|2020-06-17 19:20:00|305.84|305.59|305.79|305.54|305.89|305.59|305.59|305.29|5
1592421900000|2020-06-17 19:25:00|305.84|305.59|305.84|305.59|305.94|305.64|305.59|305.39|12
1592422200000|2020-06-17 19:30:00|305.79|305.54|305.99|305.69|305.99|305.69|305.54|305.34|7
1592422500000|2020-06-17 19:35:00|305.94|305.64|305.89|305.64|305.99|305.74|305.74|305.49|0
1592422800000|2020-06-17 19:40:00|305.84|305.59|305.49|305.24|305.84|305.59|305.29|305.09|24
1592423100000|2020-06-17 19:45:00|305.54|305.29|305.39|305.14|305.74|305.49|305.34|305.14|3
1592423400000|2020-06-17 19:50:00|305.34|305.24|305.74|305.54|305.94|305.64|305.34|305.24|28
1592423700000|2020-06-17 19:55:00|305.79|305.64|306.09|305.94|306.19|305.94|305.74|305.59|38
1592424000000|2020-06-17 20:00:00|306.04|305.89|305.99|305.84|306.24|306.04|305.99|305.79|19
1592424300000|2020-06-17 20:05:00|306.04|305.89|306.14|305.94|306.19|305.99|306.04|305.89|17
1592424600000|2020-06-17 20:10:00|306.09|305.89|306.09|305.84|306.14|305.89|305.99|305.79|3
1592424900000|2020-06-17 20:15:00||305.89||305.84||305.89||305.84|0
1592425200000|2020-06-17 20:20:00|306.04||306.04||306.09||306.04||0
1592425500000|2020-06-17 20:25:00|305.99|305.79|306.09|305.89|306.09|305.89|305.94|305.79|6
1592425800000|2020-06-17 20:30:00|306.14|305.94|306.14|305.89|306.19|305.99|306.09|305.89|5
1592426100000|2020-06-17 20:35:00|306.09|305.84|305.99|305.79|306.09|305.84|305.94|305.79|0
1592426400000|2020-06-17 20:40:00|305.94|305.74|306.24|305.89|306.24|305.89|305.94|305.74|6
1592426700000|2020-06-17 20:45:00|306.29|305.94|306.09|305.79|306.39|306.09|305.99|305.69|185
1592427000000|2020-06-17 20:50:00|306.19|305.94|306.19|305.84|306.29|306.04|306.04|305.69|24
1592427300000|2020-06-17 20:55:00|306.24|305.79|306.49|306.34|306.54|306.34|305.89|305.74|14
1592427600000|2020-06-17 21:00:00|306.64||306.64||306.74||306.64||0
1592428200000|2020-06-17 21:10:00|306.69|306.44|305.99|305.39|306.74|306.44|305.99|305.04|2
1592428500000|2020-06-17 21:15:00|305.89|305.29|305.89|305.29|305.99|305.39|305.89|305.29|0
1592428800000|2020-06-17 21:20:00|305.99|305.39|305.89|305.29|305.99|305.39|305.89|305.29|0
1592429400000|2020-06-17 21:30:00|305.79|305.19|305.79|305.19|305.89|305.29|305.79|305.19|0
1592429700000|2020-06-17 21:35:00|305.89|305.29|305.79|305.19|305.89|305.29|305.79|305.19|0
1592430300000|2020-06-17 21:45:00|305.69|305.09|305.79|305.19|305.79|305.19|305.69|305.09|0
1592430600000|2020-06-17 21:50:00|305.69|305.09|305.69|305.09|305.69|305.09|305.69|305.09|0
1592430900000|2020-06-17 21:55:00|305.79|305.19|305.79|305.19|305.89|305.29|305.79|305.19|0
1592431200000|2020-06-17 22:00:00|305.89|305.29|305.79|305.19|305.89|305.29|305.39|304.79|0
1592431500000|2020-06-17 22:05:00|305.69|305.09|305.69|305.09|305.79|305.19|305.69|305.09|0
1592431800000|2020-06-17 22:10:00|305.79|305.19|305.79|305.19|305.89|305.29|305.79|305.19|0
1592432100000|2020-06-17 22:15:00|305.89|305.29|305.59|304.99|305.89|305.29|305.49|304.89|0
1592432400000|2020-06-17 22:20:00|305.69|305.09|305.49|304.89|305.69|305.09|305.39|304.79|0
1592432700000|2020-06-17 22:25:00|305.59|304.99|305.49|304.89|305.59|304.99|305.49|304.89|0
1592433000000|2020-06-17 22:30:00|305.59|304.99|305.89|305.29|305.99|305.39|305.49|304.89|0
1592433300000|2020-06-17 22:35:00|305.99|305.39|305.99|305.39|305.99|305.39|305.79|305.19|0
1592433600000|2020-06-17 22:40:00|305.89|305.29|305.89|305.29|305.99|305.39|305.89|305.29|0
1592433900000|2020-06-17 22:45:00|305.99|305.39|305.89|305.29|305.99|305.39|305.79|305.19|0
1592434500000|2020-06-17 22:55:00|305.79|305.19|305.69|305.09|305.89|305.29|305.69|305.09|0
1592434800000|2020-06-17 23:00:00|305.79|305.19|305.69|305.09|305.99|305.39|305.69|305.09|0
1592435100000|2020-06-17 23:05:00|305.59|304.99|305.59|304.99|305.69|305.09|305.49|304.89|0
1592435400000|2020-06-17 23:10:00|305.69|305.09|305.69|305.09|305.79|305.19|305.69|305.09|0
1592435700000|2020-06-17 23:15:00|305.79|305.19|305.79|305.19|305.79|305.19|305.69|305.09|0
1592436000000|2020-06-17 23:20:00|305.69|305.09|305.09|304.49|305.69|305.09|304.89|304.29|0
1592436300000|2020-06-17 23:25:00|305.19|304.59|305.09|304.49|305.19|304.59|304.99|304.39|0
1592436600000|2020-06-17 23:30:00|304.99|304.39|305.39|304.79|305.39|304.79|304.89|304.29|0
1592436900000|2020-06-17 23:35:00|305.29|304.69|305.49|304.89|305.49|304.89|305.29|304.69|0
1592437200000|2020-06-17 23:40:00|305.39|304.79|305.19|304.59|305.39|304.79|305.09|304.49|0
1592437500000|2020-06-17 23:45:00|305.29|304.69|305.29|304.69|305.29|304.69|305.09|304.49|0
1592437800000|2020-06-17 23:50:00|305.19|304.59|305.29|304.69|305.29|304.69|305.09|304.49|0
1592438100000|2020-06-17 23:55:00|305.39|304.79|305.19|304.59|305.39|304.79|305.19|304.59|0
1592438400000|2020-06-18 00:00:00|305.09|304.49|304.69|304.09|305.39|304.79|304.69|304.09|0
1592438700000|2020-06-18 00:05:00|304.79|304.19|304.79|304.19|304.89|304.29|304.49|303.89|0
1592439000000|2020-06-18 00:10:00|304.69|304.09|304.39|303.79|304.79|304.19|304.39|303.79|0
1592439300000|2020-06-18 00:15:00|304.49|303.89|304.49|303.89|304.59|303.99|304.39|303.79|0
1592439600000|2020-06-18 00:20:00|304.39|303.79|304.49|303.89|304.69|304.09|304.39|303.79|0
1592439900000|2020-06-18 00:25:00|304.59|303.99|304.49|303.89|304.59|303.99|304.49|303.89|0
1592440200000|2020-06-18 00:30:00|304.09|303.74|304.24|304.04|304.44|304.29|303.39|303.09|265
1592440500000|2020-06-18 00:35:00|304.19|303.99|304.59|304.34|304.84|304.64|304.14|303.94|155
1592440800000|2020-06-18 00:40:00|304.54|304.29|303.79|303.64|304.89|304.74|303.79|303.59|263
1592441100000|2020-06-18 00:45:00|303.84|303.59|303.84|303.59|304.59|304.39|303.44|303.29|400
1592441400000|2020-06-18 00:50:00|303.79|303.64|303.69|303.49|304.14|303.94|303.49|303.34|338
1592441700000|2020-06-18 00:55:00|303.64|303.54|303.54|303.39|304.44|304.24|303.49|303.29|427
1592442000000|2020-06-18 01:00:00|303.89|303.64|304.79|304.59|304.79|304.59|303.34|303.19|599
1592442300000|2020-06-18 01:05:00|304.74|304.54|304.59|304.34|304.84|304.69|304.14|303.99|199
1592442600000|2020-06-18 01:10:00|304.49|304.39|304.94|304.79|305.19|304.99|304.44|304.19|216
1592442900000|2020-06-18 01:15:00|304.99|304.84|304.79|304.64|305.14|304.99|304.69|304.49|310
1592443200000|2020-06-18 01:20:00|304.74|304.59|303.59|303.39|304.74|304.59|303.54|303.34|455
1592443500000|2020-06-18 01:25:00|303.54|303.34|304.14|303.99|304.14|303.99|303.49|303.34|333
1592443800000|2020-06-18 01:30:00|304.19|303.94|303.39|303.19|304.19|303.99|303.34|303.19|495
1592444100000|2020-06-18 01:35:00|303.34|303.14|303.34|303.14|303.54|303.34|303.09|302.84|584
1592444400000|2020-06-18 01:40:00|303.29|303.09|303.24|303.04|303.34|303.14|303.04|302.89|369
1592444700000|2020-06-18 01:45:00|303.19|302.99|303.94|303.79|303.99|303.79|303.04|302.84|383
1592445000000|2020-06-18 01:50:00|303.99|303.84|304.19|304.04|304.34|304.19|303.79|303.64|276
1592445300000|2020-06-18 01:55:00|304.14|303.99|304.29|304.09|304.49|304.29|304.09|303.89|108
1592445600000|2020-06-18 02:00:00|304.24|304.04|303.94|303.79|304.39|304.24|303.89|303.69|207
1592445900000|2020-06-18 02:05:00|303.99|303.74|304.04|303.84|304.19|303.99|303.74|303.59|169
1592446200000|2020-06-18 02:10:00|303.99|303.79|303.84|303.64|304.04|303.84|303.64|303.49|149
1592446500000|2020-06-18 02:15:00|303.79|303.59|303.99|303.79|304.04|303.89|303.74|303.54|83
1592446800000|2020-06-18 02:20:00|304.04|303.84|304.14|303.94|304.34|304.19|303.99|303.79|99
1592447100000|2020-06-18 02:25:00|304.19|303.99|304.24|304.04|304.34|304.14|303.89|303.69|129
1592447400000|2020-06-18 02:30:00|304.19|303.99|304.39|304.19|304.39|304.24|304.14|303.99|80
1592447700000|2020-06-18 02:35:00|304.34|304.14|304.14|303.99|304.39|304.19|304.14|303.94|56
1592448000000|2020-06-18 02:40:00|304.19|304.04|304.44|304.29|304.59|304.39|304.14|303.99|113
1592448300000|2020-06-18 02:45:00|304.49|304.34|304.09|303.94|304.49|304.34|304.04|303.89|228
1592448600000|2020-06-18 02:50:00|304.04|303.89|303.94|303.79|304.09|303.94|303.89|303.74|223
1592448900000|2020-06-18 02:55:00|303.89|303.74|304.14|303.94|304.34|304.19|303.89|303.74|186
1592449200000|2020-06-18 03:00:00|304.09|303.99|304.19|303.99|304.29|304.14|304.04|303.84|81
1592449500000|2020-06-18 03:05:00|304.24|304.04|304.44|304.24|304.44|304.29|304.19|303.99|87
1592449800000|2020-06-18 03:10:00|304.49|304.29|305.24|305.09|305.34|305.19|304.39|304.19|446
1592450100000|2020-06-18 03:15:00|305.29|305.14|305.39|305.19|305.49|305.34|305.19|305.04|233
1592450400000|2020-06-18 03:20:00|305.44|305.24|305.44|305.24|305.54|305.34|305.19|305.04|204
1592450700000|2020-06-18 03:25:00|305.49|305.29|305.54|305.34|305.69|305.49|305.29|305.14|170
1592451000000|2020-06-18 03:30:00|305.49|305.39|305.54|305.34|305.64|305.49|305.49|305.29|116
1592451300000|2020-06-18 03:35:00|305.59|305.39|305.59|305.39|305.79|305.64|305.49|305.34|174
1592451600000|2020-06-18 03:40:00|305.54|305.44|305.34|305.14|305.64|305.44|305.09|304.94|287
1592451900000|2020-06-18 03:45:00|305.39|305.19|305.49|305.29|305.64|305.49|305.24|305.09|151
1592452200000|2020-06-18 03:50:00|305.44|305.24|305.69|305.49|305.69|305.54|305.29|305.14|83
1592452500000|2020-06-18 03:55:00|305.64|305.44|305.49|305.34|305.74|305.54|305.49|305.34|78
1592452800000|2020-06-18 04:00:00|305.54|305.39|305.19|304.99|305.54|305.39|305.19|304.99|65
1592453100000|2020-06-18 04:05:00|305.24|305.04|305.29|305.09|305.34|305.14|305.19|304.99|32
1592453400000|2020-06-18 04:10:00|305.34|305.14|305.34|305.19|305.49|305.34|305.29|305.09|45
1592453700000|2020-06-18 04:15:00|305.39|305.24|305.39|305.24|305.44|305.24|305.29|305.09|29
1592454000000|2020-06-18 04:20:00|305.44|305.29|305.54|305.34|305.64|305.49|305.39|305.24|38
1592454300000|2020-06-18 04:25:00|305.49|305.29|305.54|305.34|305.54|305.34|305.34|305.19|35
1592454600000|2020-06-18 04:30:00|305.49|305.39|305.29|305.09|305.49|305.39|305.19|304.99|48
1592454900000|2020-06-18 04:35:00|305.34|305.14|305.49|305.29|305.54|305.39|305.29|305.14|16
1592455200000|2020-06-18 04:40:00|305.54|305.34|305.74|305.59|305.74|305.59|305.49|305.29|36
1592455500000|2020-06-18 04:45:00|305.69|305.54|305.89|305.74|305.89|305.74|305.64|305.44|75
1592455800000|2020-06-18 04:50:00|305.94|305.79|306.14|305.94|306.24|306.04|305.94|305.79|128
1592456100000|2020-06-18 04:55:00|306.19|305.99|305.74|305.59|306.19|305.99|305.69|305.54|72
1592456400000|2020-06-18 05:00:00|305.79|305.64|305.99|305.79|305.99|305.84|305.74|305.54|215
1592456700000|2020-06-18 05:05:00|305.94|305.74|305.89|305.74|306.09|305.89|305.84|305.64|152
1592457000000|2020-06-18 05:10:00|305.84|305.69|305.79|305.64|305.84|305.69|305.49|305.34|100
1592457300000|2020-06-18 05:15:00|305.84|305.69|306.09|305.94|306.09|305.94|305.84|305.64|57
1592457600000|2020-06-18 05:20:00|306.04|305.89|305.99|305.84|306.14|305.94|305.89|305.69|146
1592457900000|2020-06-18 05:25:00|306.04|305.79|305.34|305.19|306.04|305.79|305.29|305.09|57
1592458200000|2020-06-18 05:30:00|305.39|305.14|305.39|305.19|305.59|305.39|305.34|305.14|81
1592458500000|2020-06-18 05:35:00|305.34|305.24|305.44|305.24|305.54|305.39|305.19|304.99|91
1592458800000|2020-06-18 05:40:00|305.39|305.29|305.44|305.24|305.74|305.54|305.39|305.24|53
1592459100000|2020-06-18 05:45:00|305.39|305.19|304.99|304.79|305.54|305.34|304.94|304.79|128
1592459400000|2020-06-18 05:50:00|304.94|304.84|305.49|305.29|305.54|305.34|304.94|304.79|104
1592459700000|2020-06-18 05:55:00|305.44|305.24|305.54|305.34|305.54|305.39|305.34|305.19|80
1592460000000|2020-06-18 06:00:00|305.49|305.29|305.44|305.24|305.89|305.74|305.29|305.14|174
1592460300000|2020-06-18 06:05:00|305.39|305.19|304.99|304.79|305.54|305.34|304.99|304.79|131
1592460600000|2020-06-18 06:10:00|304.94|304.84|305.09|304.89|305.14|304.94|304.89|304.74|85
1592460900000|2020-06-18 06:15:00|305.04|304.84|305.44|305.29|305.59|305.39|305.04|304.84|74
1592461200000|2020-06-18 06:20:00|305.49|305.34|305.74|305.59|305.84|305.64|305.49|305.29|94
1592461500000|2020-06-18 06:25:00|305.69|305.54|306.24|306.04|306.24|306.04|305.69|305.54|127
1592461800000|2020-06-18 06:30:00|306.19|306.09|306.64|306.49|306.84|306.64|306.19|305.99|267
1592462100000|2020-06-18 06:35:00|306.59|306.44|306.54|306.34|306.64|306.49|306.49|306.34|84
1592462400000|2020-06-18 06:40:00|306.49|306.39|306.54|306.34|306.54|306.39|306.39|306.24|46
1592462700000|2020-06-18 06:45:00|306.49|306.29|306.34|306.14|306.54|306.34|306.29|306.09|73
1592463000000|2020-06-18 06:50:00|306.29|306.19|306.44|306.24|306.49|306.34|306.24|306.09|61
1592463300000|2020-06-18 06:55:00|306.39|306.29|306.19|305.99|306.54|306.34|306.14|305.94|80
1592463600000|2020-06-18 07:00:00|306.14|306.04|306.24|306.09|306.29|306.14|305.94|305.79|100
1592463900000|2020-06-18 07:05:00|306.29|306.14|306.04|305.89|306.34|306.19|306.04|305.84|83
1592464200000|2020-06-18 07:10:00|305.99|305.84|306.34|306.14|306.34|306.19|305.99|305.84|183
1592464500000|2020-06-18 07:15:00|306.39|306.19|306.59|306.39|306.79|306.64|306.34|306.19|274
1592464800000|2020-06-18 07:20:00|306.64|306.44|306.24|306.09|306.69|306.54|306.04|305.84|226
1592465100000|2020-06-18 07:25:00|306.19|306.04|306.34|306.14|306.39|306.19|306.09|305.89|168
1592465400000|2020-06-18 07:30:00|306.39|306.19|306.14|305.94|306.54|306.34|305.99|305.79|104
1592465700000|2020-06-18 07:35:00|306.09|305.99|306.04|305.84|306.24|306.04|306.04|305.84|104
1592466000000|2020-06-18 07:40:00|305.99|305.89|306.04|305.89|306.19|306.04|305.99|305.84|80
1592466300000|2020-06-18 07:45:00|306.09|305.94|306.14|305.99|306.29|306.09|305.99|305.84|82
1592466600000|2020-06-18 07:50:00|306.19|306.04|306.39|306.19|306.44|306.24|306.19|305.99|92
1592466900000|2020-06-18 07:55:00|306.44|306.24|306.24|306.09|306.44|306.29|306.19|305.99|67
1592467200000|2020-06-18 08:00:00|306.14|306.04|306.14|305.94|306.24|306.09|305.99|305.79|195
1592467500000|2020-06-18 08:05:00|306.19|305.99|306.49|306.29|306.64|306.44|306.14|305.94|183
1592467800000|2020-06-18 08:10:00|306.54|306.34|306.09|305.89|306.54|306.39|306.04|305.89|155
1592468100000|2020-06-18 08:15:00|306.14|305.94|306.04|305.84|306.24|306.04|305.99|305.79|108
1592468400000|2020-06-18 08:20:00|306.09|305.89|306.14|305.94|306.19|306.04|305.99|305.84|154
1592468700000|2020-06-18 08:25:00|306.09|305.89|306.04|305.89|306.19|306.04|306.04|305.84|231
1592469000000|2020-06-18 08:30:00|305.99|305.84|305.99|305.79|306.09|305.89|305.84|305.69|369
1592469300000|2020-06-18 08:35:00|305.94|305.74|306.34|306.14|306.54|306.34|305.94|305.74|339
1592469600000|2020-06-18 08:40:00|306.29|306.19|306.19|306.04|306.44|306.24|306.14|305.99|305
1592469900000|2020-06-18 08:45:00|306.24|306.09|306.24|306.09|306.29|306.14|306.14|305.99|242
1592470200000|2020-06-18 08:50:00|306.29|306.14|306.04|305.84|306.29|306.14|305.94|305.79|320
1592470500000|2020-06-18 08:55:00|305.99|305.89|305.94|305.79|306.09|305.94|305.79|305.64|487
1592470800000|2020-06-18 09:00:00|305.99|305.84|305.44|305.24|306.19|306.04|305.34|305.19|1131
1592471100000|2020-06-18 09:05:00|305.39|305.29|305.44|305.24|305.54|305.39|305.29|305.14|303
1592471400000|2020-06-18 09:10:00|305.49|305.29|305.39|305.24|305.49|305.34|305.34|305.19|87
1592471700000|2020-06-18 09:15:00|305.44|305.29|305.54|305.34|305.59|305.44|305.44|305.24|219
1592472000000|2020-06-18 09:20:00|305.79|305.19|305.79|305.19|305.89|305.29|305.79|305.19|1
1592472300000|2020-06-18 09:25:00|305.69|305.09|305.59|304.99|305.79|305.19|305.59|304.99|5
1592472600000|2020-06-18 09:30:00|305.69|305.09|305.49|304.89|306.29|305.69|305.49|304.89|0
1592472900000|2020-06-18 09:35:00|305.59|304.99|305.09|304.49|305.59|304.99|304.99|304.39|0
1592473200000|2020-06-18 09:40:00|305.19|304.59|305.19|304.59|305.29|304.69|305.09|304.49|0
1592473500000|2020-06-18 09:45:00|305.29|304.69|305.39|304.79|305.49|304.89|305.19|304.59|0
1592473800000|2020-06-18 09:50:00|305.29|305.04|305.09|304.94|305.34|305.19|304.99|304.84|122
1592474100000|2020-06-18 09:55:00|305.14|304.99|305.29|305.04|305.29|305.04|305.04|304.84|73
1592474400000|2020-06-18 10:00:00|305.24|305.09|304.84|304.64|305.29|305.09|304.69|304.54|55
1592474700000|2020-06-18 10:05:00|304.89|304.69|304.89|304.69|304.89|304.74|304.74|304.59|37
1592475000000|2020-06-18 10:10:00|304.94|304.74|305.04|304.89|305.04|304.89|304.84|304.64|10
1592475300000|2020-06-18 10:15:00|305.09|304.94|305.24|304.99|305.29|305.09|305.09|304.89|16
1592475600000|2020-06-18 10:20:00|305.29|305.04|305.19|304.99|305.29|305.14|305.19|304.94|8
1592475900000|2020-06-18 10:25:00|305.24|305.04|305.39|305.19|305.49|305.29|305.24|304.99|22
1592476200000|2020-06-18 10:30:00|305.29|305.14|305.29|305.09|305.44|305.24|305.29|305.04|10
1592476500000|2020-06-18 10:35:00|305.34|305.14|305.34|305.19|305.34|305.19|305.29|305.04|11
1592476800000|2020-06-18 10:40:00|305.29|305.14|305.39|305.19|305.44|305.29|305.29|305.09|30
1592477100000|2020-06-18 10:45:00|305.44|305.24|305.64|305.44|305.64|305.49|305.44|305.24|35
1592477400000|2020-06-18 10:50:00|305.59|305.49|305.19|305.04|305.59|305.49|305.19|304.99|17
1592477700000|2020-06-18 10:55:00|305.24|305.09|305.29|305.14|305.44|305.29|305.24|305.04|21
1592478000000|2020-06-18 11:00:00|305.34|305.19|305.34|305.14|305.49|305.29|305.19|304.94|17
1592478300000|2020-06-18 11:05:00|305.29|304.99|305.09|304.94|305.34|304.99|304.99|304.74|41
1592478600000|2020-06-18 11:10:00|305.04|304.89|305.04|304.84|305.09|304.89|304.84|304.64|38
1592478900000|2020-06-18 11:15:00|304.99|304.89|305.09|304.89|305.09|304.89|304.89|304.64|15
1592479200000|2020-06-18 11:20:00|305.04|304.79|304.79|304.59|305.04|304.79|304.79|304.59|24
1592479500000|2020-06-18 11:25:00|304.84|304.64|304.84|304.59|304.94|304.74|304.84|304.59|30
1592479800000|2020-06-18 11:30:00|304.89|304.64|304.79|304.59|304.94|304.79|304.79|304.59|12
1592480100000|2020-06-18 11:35:00|304.74|304.54|304.84|304.64|304.89|304.69|304.59|304.44|19
1592480400000|2020-06-18 11:40:00|304.89|304.69|304.84|304.59|304.89|304.74|304.74|304.59|13
1592480700000|2020-06-18 11:45:00|304.79|304.64|304.64|304.44|304.84|304.64|304.44|304.29|38
1592481000000|2020-06-18 11:50:00|304.59|304.49|304.49|304.29|304.69|304.49|304.44|304.29|22
1592481300000|2020-06-18 11:55:00|304.44|304.24|304.39|304.19|304.44|304.29|304.29|304.14|56
1592481600000|2020-06-18 12:00:00|304.34|304.14|304.09|303.89|304.39|304.19|304.04|303.84|79
1592481900000|2020-06-18 12:05:00|304.04|303.84|304.04|303.79|304.09|303.94|303.89|303.69|30
1592482200000|2020-06-18 12:10:00|303.99|303.74|303.99|303.84|304.04|303.84|303.84|303.69|7
1592482500000|2020-06-18 12:15:00|304.09|303.89|304.09|303.94|304.24|304.04|303.99|303.74|46
1592482800000|2020-06-18 12:20:00|304.14|303.89|304.04|303.89|304.14|303.94|303.99|303.74|35
1592483100000|2020-06-18 12:25:00|304.09|303.94|304.44|304.24|304.44|304.24|304.04|303.94|25
1592483400000|2020-06-18 12:30:00|304.39|304.19|304.29|304.04|304.44|304.24|304.04|303.84|73
1592483700000|2020-06-18 12:35:00|304.24|303.99|304.69|304.44|304.69|304.44|304.19|303.99|11
1592484000000|2020-06-18 12:40:00|304.64|304.39|304.64|304.44|304.69|304.44|304.54|304.29|16
1592484300000|2020-06-18 12:45:00|304.59|304.39|304.69|304.44|304.84|304.59|304.59|304.39|11
1592484600000|2020-06-18 12:50:00|304.64|304.49|304.59|304.34|304.74|304.54|304.59|304.34|3
1592484900000|2020-06-18 12:55:00|304.64|304.44|304.49|304.29|304.64|304.44|304.44|304.24|5
1592485200000|2020-06-18 13:00:00|304.54|304.24|304.34|304.09|304.54|304.24|304.24|303.99|3
1592485500000|2020-06-18 13:05:00|304.29|304.14|304.14|303.89|304.39|304.14|304.09|303.84|17
1592485800000|2020-06-18 13:10:00|304.09|303.84|304.29|304.04|304.29|304.04|304.09|303.84|17
1592486100000|2020-06-18 13:15:00|304.24|304.09|304.29|303.99|304.29|304.09|304.19|303.99|6
1592486400000|2020-06-18 13:20:00|304.34||304.24||304.44||304.19||1
1592486700000|2020-06-18 13:25:00|304.29|304.09|304.29|304.04|304.39|304.09|304.24|304.04|8
1592487000000|2020-06-18 13:30:00|304.34|303.99|304.49|304.24|304.74|304.49|304.14|303.99|44
1592487300000|2020-06-18 13:35:00|304.44|304.14|304.79|304.54|304.84|304.54|304.04|303.79|16
1592487600000|2020-06-18 13:40:00|304.74|304.44|304.94|304.64|304.99|304.74|304.54|304.34|21
1592487900000|2020-06-18 13:45:00|304.99|304.59|305.09|304.84|305.09|304.84|304.79|304.54|6
1592488200000|2020-06-18 13:50:00|305.14|304.89|304.84|304.59|305.24|305.04|304.84|304.59|8
1592488500000|2020-06-18 13:55:00|304.79|304.54|304.74|304.39|304.89|304.59|304.49|304.24|9
1592488800000|2020-06-18 14:00:00|304.69|304.34|304.99|304.69|304.99|304.69|304.69|304.34|0
1592489100000|2020-06-18 14:05:00|305.04|304.74|305.39|305.14|305.44|305.14|304.99|304.74|7
1592489400000|2020-06-18 14:10:00|305.34|305.09|305.34|305.04|305.34|305.09|305.24|304.99|0
1592489700000|2020-06-18 14:15:00|305.29|305.09|305.24|304.99|305.34|305.09|305.09|304.94|3
1592490000000|2020-06-18 14:20:00|305.19|304.94|304.94|304.69|305.24|304.94|304.79|304.54|12
1592490300000|2020-06-18 14:25:00|304.99|304.74|304.99|304.74|305.14|304.89|304.94|304.69|25
1592490600000|2020-06-18 14:30:00|305.04|304.79|305.09|304.79|305.34|305.09|304.59|304.29|96
1592490900000|2020-06-18 14:35:00|305.14|304.84|305.19|304.94|305.44|305.19|305.14|304.84|20
1592491200000|2020-06-18 14:40:00|305.24|304.99|305.29|305.04|305.34|305.14|305.04|304.79|18
1592491500000|2020-06-18 14:45:00|305.24|304.99|305.39|305.14|305.64|305.39|305.19|304.94|13
1592491800000|2020-06-18 14:50:00|305.44|305.19|304.94|304.69|305.44|305.24|304.94|304.69|17
1592492100000|2020-06-18 14:55:00|304.99|304.74|305.79|305.54|305.79|305.59|304.99|304.74|20
1592492400000|2020-06-18 15:00:00|305.74|305.49|305.64|305.44|305.74|305.49|305.49|305.19|15
1592492700000|2020-06-18 15:05:00|305.59|305.39|305.64|305.39|305.79|305.59|305.59|305.34|25
1592493000000|2020-06-18 15:10:00|305.69|305.44|305.79|305.59|305.84|305.59|305.64|305.39|10
1592493300000|2020-06-18 15:15:00|305.84|305.64|305.54|305.29|305.89|305.69|305.54|305.29|14
1592493600000|2020-06-18 15:20:00|305.49|305.34|305.39|305.19|305.59|305.39|305.39|305.19|16
1592493900000|2020-06-18 15:25:00|305.34|305.04|305.59|305.34|305.69|305.49|305.29|305.04|29
1592494200000|2020-06-18 15:30:00|305.54|305.29|305.34|305.09|305.69|305.44|305.34|305.09|24
1592494500000|2020-06-18 15:35:00|305.29|305.04|304.94|304.69|305.29|305.04|304.89|304.64|15
1592494800000|2020-06-18 15:40:00|304.89|304.64|304.84|304.59|305.09|304.84|304.74|304.59|17
1592495100000|2020-06-18 15:45:00|304.89|304.64|304.94|304.74|304.99|304.74|304.89|304.64|15
1592495400000|2020-06-18 15:50:00|304.89|304.64|304.84|304.54|304.94|304.74|304.64|304.44|19
1592495700000|2020-06-18 15:55:00|304.64|304.49|304.44|304.19|304.74|304.49|304.39|304.14|43
1592496000000|2020-06-18 16:00:00|304.39|304.29|304.34|304.09|304.59|304.34|304.24|304.04|52
1592496300000|2020-06-18 16:05:00|304.29|304.04|304.39|304.14|304.39|304.19|304.14|303.99|45
1592496600000|2020-06-18 16:10:00|304.34|304.19|304.54|304.29|304.54|304.29|304.29|304.09|13
1592496900000|2020-06-18 16:15:00|304.59|304.34|304.54|304.29|304.59|304.39|304.44|304.24|1
1592497200000|2020-06-18 16:20:00|304.49|304.34|305.09|304.79|305.09|304.79|304.49|304.34|35
1592497500000|2020-06-18 16:25:00|305.14|304.84|305.24|304.99|305.34|305.04|305.09|304.84|8
1592497800000|2020-06-18 16:30:00|305.19|304.94|305.04|304.79|305.19|304.94|304.99|304.74|5
1592498100000|2020-06-18 16:35:00|304.99|304.84|304.74|304.49|304.99|304.84|304.69|304.49|4
1592498400000|2020-06-18 16:40:00|304.79|304.54|304.69|304.44|304.79|304.54|304.64|304.44|3
1592498700000|2020-06-18 16:45:00|304.64|304.39|304.69|304.49|304.74|304.49|304.59|304.39|0
1592499000000|2020-06-18 16:50:00|304.79|304.54|304.99|304.74|304.99|304.74|304.64|304.44|14
1592499300000|2020-06-18 16:55:00|304.94|304.69|304.79|304.54|304.94|304.69|304.79|304.54|3
1592499600000|2020-06-18 17:00:00|304.74|304.49|304.89|304.64|305.19|304.79|304.69|304.39|40
1592499900000|2020-06-18 17:05:00|304.84|304.59|304.84|304.64|304.84|304.64|304.79|304.49|1
1592500200000|2020-06-18 17:10:00|304.89|304.69|304.89|304.64|304.94|304.69|304.84|304.59|0
1592500500000|2020-06-18 17:15:00|304.84|304.59|304.84|304.59|304.84|304.59|304.69|304.49|0
1592500800000|2020-06-18 17:20:00|304.89|304.64|304.84|304.59|304.89|304.64|304.84|304.59|0
1592501100000|2020-06-18 17:25:00|304.79|304.54|304.84|304.59|304.84|304.64|304.74|304.49|0
1592501400000|2020-06-18 17:30:00|304.89|304.64|305.04|304.79|305.04|304.79|304.89|304.64|1
1592501700000|2020-06-18 17:35:00|305.09|304.84|305.19|304.94|305.19|304.94|305.09|304.84|0
1592502000000|2020-06-18 17:40:00|305.14|304.89|305.14|304.89|305.14|304.89|305.14|304.89|0
1592502300000|2020-06-18 17:45:00|305.09|304.84|304.84|304.64|305.14|304.84|304.84|304.64|31
1592502600000|2020-06-18 17:50:00|304.89|304.69|304.64|304.44|304.89|304.69|304.64|304.39|46
1592502900000|2020-06-18 17:55:00|304.59|304.49|304.59|304.39|304.69|304.49|304.49|304.34|57
1592503200000|2020-06-18 18:00:00|304.64|304.44|304.34|304.09|304.64|304.44|304.29|304.04|38
1592503500000|2020-06-18 18:05:00|304.39|304.14|304.29|304.09|304.44|304.19|304.14|303.94|18
1592503800000|2020-06-18 18:10:00|304.34|304.14|304.44|304.19|304.44|304.19|304.29|304.14|0
1592504100000|2020-06-18 18:15:00|304.39|304.14|304.64|304.44|304.64|304.44|304.24|304.04|9
1592504400000|2020-06-18 18:20:00|304.69|304.39|304.69|304.44|304.69|304.44|304.64|304.39|2
1592504700000|2020-06-18 18:25:00|304.74|304.49|304.74|304.49|304.79|304.54|304.69|304.44|1
1592505000000|2020-06-18 18:30:00|304.79|304.54|304.84|304.59|305.04|304.84|304.39|304.19|22
1592505300000|2020-06-18 18:35:00|304.89|304.64|304.89|304.64|304.89|304.64|304.69|304.49|0
1592505600000|2020-06-18 18:40:00|304.94|304.69|304.74|304.44|304.99|304.74|304.64|304.39|1
1592505900000|2020-06-18 18:45:00|304.79|304.49|304.69|304.44|304.79|304.54|304.69|304.44|0
1592506200000|2020-06-18 18:50:00|304.74|304.49|304.79|304.54|304.84|304.59|304.74|304.49|0
1592506500000|2020-06-18 18:55:00|304.74|304.49|304.39|304.19|304.79|304.49|304.39|304.19|14
1592506800000|2020-06-18 19:00:00|304.44|304.14|304.29|304.04|304.44|304.14|304.24|304.04|0
1592507100000|2020-06-18 19:05:00|304.24|304.09|304.44|304.19|304.44|304.19|304.24|304.09|0
1592507400000|2020-06-18 19:10:00|304.39|304.14|304.29|304.04|304.39|304.14|304.29|304.04|2
1592507700000|2020-06-18 19:15:00|304.34|304.09|304.24|304.04|304.34|304.09|304.14|303.94|17
1592508000000|2020-06-18 19:20:00|304.19|304.09|304.49|304.24|304.49|304.24|304.19|304.09|0
1592508300000|2020-06-18 19:25:00|304.44|304.19|304.59|304.34|304.59|304.39|304.44|304.19|0
1592508600000|2020-06-18 19:30:00|304.54|304.29|304.79|304.54|304.79|304.54|304.49|304.24|0
1592508900000|2020-06-18 19:35:00|304.74|304.44|304.74|304.44|304.74|304.44|304.69|304.44|0
1592509200000|2020-06-18 19:40:00|304.69|304.39|304.54|304.29|304.74|304.39|304.49|304.29|0
1592509500000|2020-06-18 19:45:00|304.59|304.24|304.59|304.34|304.59|304.34|304.44|304.24|0
1592509800000|2020-06-18 19:50:00|304.64|304.44|304.94|304.69|304.99|304.79|304.49|304.29|12
1592510100000|2020-06-18 19:55:00|304.89|304.64|304.89|304.69|305.04|304.84|304.79|304.54|3
1592510400000|2020-06-18 20:00:00|304.94|304.74|304.74|304.59|305.04|304.84|304.74|304.59|7
1592510700000|2020-06-18 20:05:00|304.79|304.64|304.79|304.59|304.84|304.69|304.69|304.54|17
1592511000000|2020-06-18 20:10:00|304.74|304.54|304.64|304.39|304.79|304.54|304.59|304.39|9
1592511300000|2020-06-18 20:15:00|304.69|304.44|304.69|304.44|304.69|304.44|304.69|304.44|0
1592511600000|2020-06-18 20:20:00|304.64||304.69||304.69||304.64||0
1592511900000|2020-06-18 20:25:00|304.64||304.64||304.69||304.64||0
1592512200000|2020-06-18 20:30:00|304.59|304.49|304.64|304.44|304.74|304.54|304.59|304.39|9
1592512500000|2020-06-18 20:35:00|304.59|304.39|304.64|304.44|304.64|304.44|304.54|304.39|1
1592512800000|2020-06-18 20:40:00|304.69|304.49|304.69|304.49|304.69|304.49|304.64|304.44|2
1592513100000|2020-06-18 20:45:00|304.74|304.54|304.69|304.44|304.89|304.64|304.49|304.19|127
1592513400000|2020-06-18 20:50:00|304.74|304.54|304.94|304.64|304.99|304.69|304.69|304.44|110
1592513700000|2020-06-18 20:55:00|304.79|304.59|304.79|304.49|304.99|304.69|304.74|304.44|18
1592514000000|2020-06-18 21:00:00|304.84|304.44|305.04|304.19|305.04|304.44|304.84|304.19|0
1592514300000|2020-06-18 21:05:00||304.24||304.19||304.24||304.19|0
1592514600000|2020-06-18 21:10:00|304.79|304.29|304.89|304.29|304.89|304.29|304.79|304.29|0
1592514900000|2020-06-18 21:15:00|304.99|304.39|304.99|304.39|304.99|304.39|304.89|304.29|0
1592515200000|2020-06-18 21:20:00|304.89|304.29|304.99|304.39|304.99|304.39|304.89|304.29|0
1592515500000|2020-06-18 21:25:00|304.89|304.29|304.89|304.29|304.99|304.39|304.89|304.29|0
1592516100000|2020-06-18 21:35:00|304.99|304.39|304.99|304.39|304.99|304.39|304.89|304.29|0
1592516700000|2020-06-18 21:45:00|304.89|304.29|304.89|304.29|304.99|304.39|304.89|304.29|0
1592517600000|2020-06-18 22:00:00|304.79|304.19|305.09|304.49|305.09|304.49|304.79|304.19|0
1592517900000|2020-06-18 22:05:00|305.19|304.59|305.29|304.69|305.29|304.69|305.09|304.49|0
1592518200000|2020-06-18 22:10:00|305.19|304.59|305.29|304.69|305.29|304.69|305.19|304.59|0
1592518500000|2020-06-18 22:15:00|305.19|304.59|305.59|304.99|305.69|305.09|305.19|304.59|0
1592518800000|2020-06-18 22:20:00|305.69|305.09|305.59|304.99|305.69|305.09|305.59|304.99|0
1592519100000|2020-06-18 22:25:00|305.69|305.09|305.59|304.99|305.69|305.09|305.59|304.99|0
1592519400000|2020-06-18 22:30:00|305.69|305.09|305.59|304.99|305.69|305.09|305.59|304.99|0
1592520000000|2020-06-18 22:40:00|305.69|305.09|305.69|305.09|305.69|305.09|305.59|304.99|0
1592520300000|2020-06-18 22:45:00|305.59|304.99|305.69|305.09|305.69|305.09|305.59|304.99|0
1592520600000|2020-06-18 22:50:00|305.79|305.19|305.69|305.09|305.79|305.19|305.69|305.09|0
1592521200000|2020-06-18 23:00:00|305.79|305.19|305.79|305.19|305.79|305.19|305.69|305.09|0
1592522100000|2020-06-18 23:15:00|305.89|305.29|305.99|305.39|306.09|305.49|305.79|305.19|0
1592522400000|2020-06-18 23:20:00|306.09|305.49|305.99|305.39|306.09|305.49|305.99|305.39|0
1592522700000|2020-06-18 23:25:00|306.09|305.49|306.59|305.99|306.59|305.99|305.99|305.39|0
1592523000000|2020-06-18 23:30:00|306.69|306.09|307.19|306.59|307.19|306.59|306.69|306.09|0
1592523300000|2020-06-18 23:35:00|307.09|306.49|307.39|306.79|307.49|306.89|307.09|306.49|0
1592523600000|2020-06-18 23:40:00|307.29|306.69|307.19|306.59|307.39|306.79|307.19|306.59|0
1592524200000|2020-06-18 23:50:00|307.09|306.49|307.19|306.59|307.19|306.59|307.09|306.49|0
1592524500000|2020-06-18 23:55:00|307.09|306.49|307.19|306.59|307.19|306.59|307.09|306.49|0
1592524800000|2020-06-19 00:00:00|307.09|306.49|306.99|306.39|307.19|306.59|306.99|306.39|0
1592525100000|2020-06-19 00:05:00|306.89|306.29|306.79|306.19|306.99|306.39|306.79|306.19|0
1592525400000|2020-06-19 00:10:00|306.69|306.09|306.59|305.99|306.89|306.29|306.59|305.99|0
1592525700000|2020-06-19 00:15:00|306.49|305.89|306.59|305.99|306.69|306.09|306.49|305.89|0
1592526000000|2020-06-19 00:20:00|306.69|306.09|306.69|306.09|306.69|306.09|306.59|305.99|0
1592526300000|2020-06-19 00:25:00|306.59|305.99|306.29|305.69|306.59|305.99|306.19|305.59|0
1592526600000|2020-06-19 00:30:00|305.14|304.79|304.54|304.34|305.14|304.79|304.54|304.34|169
1592526900000|2020-06-19 00:35:00|304.49|304.29|304.19|303.94|304.54|304.39|304.14|303.94|95
1592527200000|2020-06-19 00:40:00|304.14|303.89|303.69|303.54|304.14|303.89|303.64|303.49|155
1592527500000|2020-06-19 00:45:00|303.74|303.59|303.74|303.49|304.24|304.09|303.59|303.44|121
1592527800000|2020-06-19 00:50:00|303.84|303.54|303.89|303.69|304.04|303.84|303.69|303.44|131
1592528100000|2020-06-19 00:55:00|303.94|303.74|303.84|303.64|304.44|304.29|303.79|303.59|159
1592528400000|2020-06-19 01:00:00|304.09|303.89|303.24|303.04|304.24|304.09|302.99|302.84|903
1592528700000|2020-06-19 01:05:00|303.19|302.99|302.24|301.99|303.34|303.14|302.14|301.99|610
1592529000000|2020-06-19 01:10:00|302.19|302.04|302.24|302.09|302.54|302.34|301.89|301.74|432
1592529300000|2020-06-19 01:15:00|302.29|302.04|302.89|302.74|302.99|302.79|302.19|302.04|338
1592529600000|2020-06-19 01:20:00|302.84|302.69|303.14|302.94|303.29|303.09|302.69|302.54|225
1592529900000|2020-06-19 01:25:00|303.19|302.99|303.09|302.89|303.74|303.54|302.99|302.84|314
1592530200000|2020-06-19 01:30:00|303.14|302.94|303.09|302.94|303.24|303.09|302.84|302.69|322
1592530500000|2020-06-19 01:35:00|303.04|302.89|303.59|303.39|303.69|303.49|302.99|302.84|146
1592530800000|2020-06-19 01:40:00|303.54|303.44|303.59|303.39|303.89|303.69|303.19|302.99|289
1592531100000|2020-06-19 01:45:00|303.54|303.34|303.69|303.54|303.94|303.74|303.44|303.24|258
1592531400000|2020-06-19 01:50:00|303.74|303.59|303.24|303.04|303.79|303.64|303.19|302.99|280
1592531700000|2020-06-19 01:55:00|303.19|303.09|302.94|302.79|303.39|303.24|302.89|302.74|311
1592532000000|2020-06-19 02:00:00|302.84|302.74|302.59|302.44|302.89|302.74|302.59|302.44|317
1592532300000|2020-06-19 02:05:00|302.64|302.49|302.04|301.89|302.64|302.49|302.04|301.89|346
1592532600000|2020-06-19 02:10:00|302.09|301.94|302.49|302.29|302.59|302.39|302.04|301.84|202
1592532900000|2020-06-19 02:15:00|302.44|302.24|302.49|302.34|302.54|302.34|302.29|302.14|158
1592533200000|2020-06-19 02:20:00|302.54|302.39|302.14|301.99|302.54|302.39|302.14|301.94|158
1592533500000|2020-06-19 02:25:00|302.19|301.94|302.84|302.64|302.89|302.74|302.09|301.94|184
1592533800000|2020-06-19 02:30:00|302.89|302.69|303.09|302.94|303.09|302.94|302.74|302.54|103
1592534100000|2020-06-19 02:35:00|303.14|302.89|302.94|302.79|303.34|303.19|302.94|302.74|146
1592534400000|2020-06-19 02:40:00|302.99|302.84|302.94|302.79|303.09|302.94|302.84|302.69|110
1592534700000|2020-06-19 02:45:00|302.99|302.84|303.04|302.89|303.24|303.04|302.89|302.74|95
1592535000000|2020-06-19 02:50:00|303.09|302.94|303.29|303.14|303.34|303.19|302.99|302.79|142
1592535300000|2020-06-19 02:55:00|303.34|303.19|303.29|303.14|303.44|303.24|303.19|303.04|107
1592535600000|2020-06-19 03:00:00|303.34|303.09|302.99|302.79|303.34|303.19|302.89|302.74|87
1592535900000|2020-06-19 03:05:00|302.94|302.84|302.74|302.54|302.94|302.84|302.54|302.34|227
1592536200000|2020-06-19 03:10:00|302.69|302.49|302.74|302.59|302.79|302.64|302.64|302.49|85
1592536500000|2020-06-19 03:15:00|302.79|302.64|302.89|302.74|302.94|302.79|302.69|302.54|91
1592536800000|2020-06-19 03:20:00|302.84|302.69|302.74|302.59|303.04|302.84|302.74|302.59|83
1592537100000|2020-06-19 03:25:00|302.69|302.54|302.49|302.29|302.84|302.69|302.49|302.29|177
1592537400000|2020-06-19 03:30:00|302.44|302.24|302.44|302.29|302.69|302.54|302.39|302.24|122
1592537700000|2020-06-19 03:35:00|302.49|302.34|302.49|302.34|302.54|302.39|302.39|302.24|95
1592538000000|2020-06-19 03:40:00|302.54|302.39|302.89|302.74|302.94|302.74|302.54|302.39|173
1592538300000|2020-06-19 03:45:00|302.94|302.79|302.89|302.74|303.04|302.84|302.74|302.59|73
1592538600000|2020-06-19 03:50:00|302.84|302.69|302.84|302.64|302.94|302.79|302.74|302.59|74
1592538900000|2020-06-19 03:55:00|302.79|302.59|303.24|303.09|303.24|303.09|302.69|302.54|165
1592539200000|2020-06-19 04:00:00|303.19|303.04|303.19|302.99|303.39|303.24|303.09|302.94|121
1592539500000|2020-06-19 04:05:00|303.14|302.94|303.04|302.89|303.19|303.04|303.04|302.89|69
1592539800000|2020-06-19 04:10:00|303.09|302.94|303.19|302.99|303.44|303.24|303.04|302.89|76
1592540100000|2020-06-19 04:15:00|303.14|302.94|303.34|303.14|303.39|303.24|302.94|302.79|74
1592540400000|2020-06-19 04:20:00|303.39|303.19|303.24|303.09|303.39|303.19|303.24|303.09|60
1592540700000|2020-06-19 04:25:00|303.29|303.14|303.24|303.04|303.29|303.14|303.09|302.94|49
1592541000000|2020-06-19 04:30:00|303.19|303.09|303.29|303.14|303.29|303.14|303.19|302.99|29
1592541300000|2020-06-19 04:35:00|303.24|303.09|303.29|303.09|303.29|303.14|303.14|302.94|44
1592541600000|2020-06-19 04:40:00|303.24|303.14|303.24|303.04|303.29|303.14|303.19|302.99|14
1592541900000|2020-06-19 04:45:00|303.19|303.09|303.24|303.04|303.34|303.19|303.14|302.99|46
1592542200000|2020-06-19 04:50:00|303.19|302.99|303.09|302.94|303.19|302.99|303.09|302.89|45
1592542500000|2020-06-19 04:55:00|303.04|302.89|302.99|302.84|303.09|302.94|302.74|302.59|191
1592542800000|2020-06-19 05:00:00|302.94|302.79|302.99|302.79|303.04|302.89|302.89|302.74|124
1592543100000|2020-06-19 05:05:00|302.94|302.74|302.79|302.59|302.99|302.79|302.79|302.59|147
1592543400000|2020-06-19 05:10:00|302.74|302.54|302.69|302.49|302.79|302.64|302.69|302.49|135
1592543700000|2020-06-19 05:15:00|302.64|302.54|302.44|302.24|302.79|302.59|302.34|302.19|225
1592544000000|2020-06-19 05:20:00|302.39|302.19|302.54|302.34|302.64|302.49|302.24|302.09|163
1592544300000|2020-06-19 05:25:00|302.59|302.39|302.39|302.24|302.59|302.44|302.24|302.04|148
1592544600000|2020-06-19 05:30:00|302.44|302.19|302.49|302.29|302.59|302.39|302.39|302.19|113
1592544900000|2020-06-19 05:35:00|302.54|302.34|302.74|302.54|302.79|302.64|302.54|302.34|134
1592545200000|2020-06-19 05:40:00|302.69|302.49|302.84|302.64|302.84|302.69|302.59|302.39|143
1592545500000|2020-06-19 05:45:00|302.89|302.69|302.89|302.69|302.94|302.74|302.79|302.59|119
1592545800000|2020-06-19 05:50:00|302.94|302.74|302.94|302.74|303.04|302.84|302.84|302.64|122
1592546100000|2020-06-19 05:55:00|302.89|302.79|303.14|302.94|303.24|303.04|302.89|302.74|218
1592546400000|2020-06-19 06:00:00|303.19|302.99|303.59|303.39|303.59|303.39|303.19|302.94|489
1592546700000|2020-06-19 06:05:00|303.54|303.34|303.39|303.24|303.59|303.39|303.39|303.24|105
1592547000000|2020-06-19 06:10:00|303.34|303.19|303.39|303.19|303.44|303.24|303.29|303.14|110
1592547300000|2020-06-19 06:15:00|303.44|303.24|303.49|303.29|303.54|303.34|303.34|303.19|109
1592547600000|2020-06-19 06:20:00|303.54|303.34|303.49|303.34|303.64|303.49|303.44|303.29|232
1592547900000|2020-06-19 06:25:00|303.54|303.39|303.54|303.39|303.59|303.44|303.44|303.29|100
1592548200000|2020-06-19 06:30:00|303.59|303.34|303.64|303.49|303.69|303.54|303.44|303.29|122
1592548500000|2020-06-19 06:35:00|303.69|303.44|303.64|303.44|303.74|303.54|303.59|303.39|182
1592548800000|2020-06-19 06:40:00|303.69|303.49|303.69|303.49|303.74|303.54|303.59|303.44|108
1592549100000|2020-06-19 06:45:00|303.64|303.44|303.44|303.24|303.64|303.44|303.34|303.19|190
1592549400000|2020-06-19 06:50:00|303.39|303.29|303.54|303.34|303.59|303.44|303.39|303.29|48
1592549700000|2020-06-19 06:55:00|303.49|303.39|303.64|303.49|303.69|303.54|303.49|303.34|70
1592550000000|2020-06-19 07:00:00|303.69|303.54|303.59|303.39|303.69|303.54|303.44|303.24|115
1592550300000|2020-06-19 07:05:00|303.54|303.44|303.59|303.39|303.64|303.49|303.54|303.39|65
1592550600000|2020-06-19 07:10:00|303.54|303.34|303.54|303.39|303.64|303.49|303.44|303.29|207
1592550900000|2020-06-19 07:15:00|303.59|303.44|303.49|303.34|303.59|303.44|303.49|303.29|115
1592551200000|2020-06-19 07:20:00|303.54|303.39|303.49|303.34|303.54|303.39|303.44|303.24|115
1592551500000|2020-06-19 07:25:00|303.44|303.29|303.34|303.19|303.54|303.39|303.34|303.19|213
1592551800000|2020-06-19 07:30:00|303.29|303.14|303.39|303.24|303.39|303.24|303.24|303.09|179
1592552100000|2020-06-19 07:35:00|303.34|303.19|303.34|303.14|303.39|303.24|303.24|303.09|309
1592552400000|2020-06-19 07:40:00|303.29|303.19|303.59|303.44|303.59|303.44|303.29|303.19|137
1592552700000|2020-06-19 07:45:00|303.54|303.39|303.74|303.59|303.74|303.59|303.54|303.39|139
1592553000000|2020-06-19 07:50:00|303.69|303.54|303.69|303.54|303.74|303.59|303.59|303.44|89
1592553300000|2020-06-19 07:55:00|303.64|303.49|303.74|303.59|303.79|303.64|303.64|303.44|278
1592553600000|2020-06-19 08:00:00|303.69|303.54|303.59|303.39|303.74|303.59|303.59|303.39|226
1592553900000|2020-06-19 08:05:00|303.54|303.34|303.34|303.19|303.59|303.39|303.34|303.14|202
1592554200000|2020-06-19 08:10:00|303.39|303.24|303.29|303.14|303.54|303.39|303.29|303.14|119
1592554500000|2020-06-19 08:15:00|303.34|303.19|303.44|303.24|303.49|303.29|303.34|303.19|49
1592554800000|2020-06-19 08:20:00|303.39|303.29|303.44|303.29|303.49|303.29|303.34|303.19|65
1592555100000|2020-06-19 08:25:00|303.49|303.34|303.44|303.29|303.54|303.39|303.39|303.24|64
1592555400000|2020-06-19 08:30:00|303.49|303.34|303.79|303.59|303.79|303.64|303.39|303.24|224
1592555700000|2020-06-19 08:35:00|303.74|303.64|303.69|303.54|303.89|303.69|303.64|303.49|228
1592556000000|2020-06-19 08:40:00|303.74|303.59|303.84|303.69|303.89|303.69|303.69|303.54|239
1592556300000|2020-06-19 08:45:00|303.79|303.64|303.89|303.69|303.94|303.79|303.79|303.64|203
1592556600000|2020-06-19 08:50:00|303.84|303.64|303.74|303.59|303.84|303.69|303.74|303.59|341
1592556900000|2020-06-19 08:55:00|303.69|303.54|303.94|303.79|303.99|303.84|303.69|303.54|685
1592557200000|2020-06-19 09:00:00|303.89|303.74|301.59|301.44|304.09|303.94|301.54|301.39|1847
1592557500000|2020-06-19 09:05:00|301.54|301.39|301.79|301.64|301.99|301.79|301.44|301.29|1321
1592557800000|2020-06-19 09:10:00|301.84|301.69|301.99|301.84|302.14|301.94|301.79|301.64|421
1592558100000|2020-06-19 09:15:00|302.04|301.89|302.49|302.24|302.54|302.34|301.99|301.89|422
1592558400000|2020-06-19 09:20:00|302.39|301.89|302.49|301.89|302.59|301.99|302.39|301.79|0
1592558700000|2020-06-19 09:25:00|302.59|301.99|302.89|302.29|302.89|302.29|302.49|301.89|18
1592559000000|2020-06-19 09:30:00|303.19|302.59|303.59|302.99|303.59|302.99|302.99|302.39|0
1592559300000|2020-06-19 09:35:00|303.69|303.09|303.69|303.09|303.79|303.19|303.69|303.09|0
1592559600000|2020-06-19 09:40:00|303.59|302.99|303.39|302.79|303.79|303.19|303.39|302.79|0
1592559900000|2020-06-19 09:45:00|303.49|302.89|303.19|302.59|303.49|302.89|303.09|302.49|0
1592560200000|2020-06-19 09:50:00|302.69|302.24|302.59|302.39|302.79|302.59|302.34|302.19|258
1592560500000|2020-06-19 09:55:00|302.54|302.29|302.64|302.44|302.74|302.49|302.44|302.24|144
1592560800000|2020-06-19 10:00:00|302.59|302.39|302.54|302.34|302.59|302.44|302.44|302.29|22
1592561100000|2020-06-19 10:05:00|302.59|302.39|302.84|302.64|302.84|302.64|302.59|302.39|30
1592561400000|2020-06-19 10:10:00|302.79|302.69|302.74|302.54|302.79|302.69|302.74|302.54|16
1592561700000|2020-06-19 10:15:00|302.69|302.49|302.64|302.49|302.74|302.54|302.64|302.49|8
1592562000000|2020-06-19 10:20:00|302.69|302.54|302.59|302.39|302.69|302.54|302.54|302.34|14
1592562300000|2020-06-19 10:25:00|302.64|302.44|302.54|302.39|302.64|302.44|302.54|302.39|6
1592562600000|2020-06-19 10:30:00|302.59|302.34|302.44|302.29|302.59|302.39|302.44|302.29|23
1592562900000|2020-06-19 10:35:00|302.49|302.34|302.34|302.19|302.54|302.39|302.29|302.14|38
1592563200000|2020-06-19 10:40:00|302.39|302.24|302.39|302.24|302.44|302.24|302.39|302.19|41
1592563500000|2020-06-19 10:45:00|302.34|302.19|302.39|302.19|302.49|302.29|302.29|302.14|47
1592563800000|2020-06-19 10:50:00|302.44|302.24|302.29|302.04|302.49|302.29|302.24|302.04|30
1592564100000|2020-06-19 10:55:00|302.24|302.09|302.44|302.19|302.44|302.19|302.19|302.09|7
1592564400000|2020-06-19 11:00:00|302.39|302.24|302.39|302.19|302.44|302.24|302.29|302.04|12
1592564700000|2020-06-19 11:05:00|302.34|302.14|302.34|302.14|302.39|302.14|302.34|302.14|2
1592565000000|2020-06-19 11:10:00|302.29|302.09|302.24|302.09|302.34|302.14|302.24|302.09|8
1592565300000|2020-06-19 11:15:00|302.19|302.04|302.19|301.99|302.24|302.04|302.14|301.99|24
1592565600000|2020-06-19 11:20:00|302.14|302.04|302.14|301.94|302.19|302.04|301.99|301.79|35
1592565900000|2020-06-19 11:25:00|302.09|301.99|302.24|302.04|302.24|302.09|302.09|301.99|23
1592566200000|2020-06-19 11:30:00|302.19|302.09|302.29|302.14|302.29|302.14|302.19|302.04|13
1592566500000|2020-06-19 11:35:00|302.24|302.09|302.44|302.24|302.44|302.29|302.24|302.09|25
1592566800000|2020-06-19 11:40:00|302.39|302.19|302.34|302.19|302.44|302.24|302.34|302.19|7
1592567100000|2020-06-19 11:45:00|302.39|302.24|302.39|302.19|302.44|302.24|302.39|302.19|13
1592567400000|2020-06-19 11:50:00|302.34|302.24|302.44|302.29|302.49|302.29|302.34|302.19|5
1592567700000|2020-06-19 11:55:00|302.49|302.24|302.64|302.49|302.64|302.49|302.49|302.24|10
1592568000000|2020-06-19 12:00:00|302.69|302.54|302.69|302.49|302.89|302.69|302.64|302.49|24
1592568300000|2020-06-19 12:05:00|302.74|302.54|302.84|302.64|302.84|302.69|302.64|302.49|31
1592568600000|2020-06-19 12:10:00|302.79|302.59|302.74|302.54|302.84|302.69|302.64|302.44|47
1592568900000|2020-06-19 12:15:00|302.79|302.59|302.69|302.44|302.79|302.59|302.69|302.44|19
1592569200000|2020-06-19 12:20:00|302.64|302.49|302.59|302.39|302.64|302.49|302.54|302.39|18
1592569500000|2020-06-19 12:25:00|302.54|302.34|302.24|302.09|302.54|302.34|302.24|302.09|28
1592569800000|2020-06-19 12:30:00|302.19|302.04|302.49|302.34|302.54|302.34|302.19|302.04|32
1592570100000|2020-06-19 12:35:00|302.54|302.39|302.64|302.44|302.79|302.59|302.54|302.39|65
1592570400000|2020-06-19 12:40:00|302.59|302.49|302.44|302.24|302.69|302.49|302.39|302.24|21
1592570700000|2020-06-19 12:45:00|302.39|302.29|302.39|302.24|302.44|302.29|302.39|302.24|13
1592571000000|2020-06-19 12:50:00|302.44|302.29|302.54|302.34|302.54|302.34|302.34|302.19|31
1592571300000|2020-06-19 12:55:00|302.59|302.39|302.49|302.34|302.59|302.44|302.39|302.19|36
1592571600000|2020-06-19 13:00:00|302.44|302.29|302.44|302.24|302.49|302.34|302.34|302.09|8
1592571900000|2020-06-19 13:05:00|302.39|302.29|302.49|302.29|302.49|302.34|302.39|302.14|13
1592572200000|2020-06-19 13:10:00|302.54|302.34|302.59|302.39|302.64|302.49|302.49|302.34|15
1592572500000|2020-06-19 13:15:00|302.64|302.44|302.74|302.59|302.79|302.64|302.59|302.44|13
1592572800000|2020-06-19 13:20:00|302.79|302.64|302.89|302.69|302.99|302.79|302.79|302.59|33
1592573100000|2020-06-19 13:25:00|302.94|302.74|302.89|302.69|303.14|302.94|302.79|302.59|44
1592573400000|2020-06-19 13:30:00|302.94|302.74|302.49|302.29|302.94|302.74|302.44|302.19|47
1592573700000|2020-06-19 13:35:00|302.54|302.34|302.39|302.19|302.54|302.34|302.09|301.94|63
1592574000000|2020-06-19 13:40:00|302.44|302.24|302.09|301.84|302.49|302.29|302.04|301.84|33
1592574300000|2020-06-19 13:45:00|302.14|301.89|302.19|301.99|302.19|302.04|301.89|301.64|27
1592574600000|2020-06-19 13:50:00|302.14|302.04|302.14|301.94|302.19|302.04|302.09|301.89|31
1592574900000|2020-06-19 13:55:00|302.09|301.99|301.74|301.54|302.09|301.99|301.59|301.39|58
1592575200000|2020-06-19 14:00:00|301.79|301.59|302.04|301.89|302.09|301.94|301.79|301.54|28
1592575500000|2020-06-19 14:05:00|301.99|301.84|302.09|301.89|302.14|301.99|301.94|301.74|49
1592575800000|2020-06-19 14:10:00|302.04|301.84|302.14|301.99|302.24|302.04|301.79|301.59|33
1592576100000|2020-06-19 14:15:00|302.19|302.04|302.29|302.04|302.29|302.04|302.14|301.99|23
1592576400000|2020-06-19 14:20:00|302.24|301.99|302.29|302.04|302.29|302.04|302.14|301.94|4
1592576700000|2020-06-19 14:25:00|302.24|302.09|302.19|301.99|302.34|302.09|301.99|301.84|27
1592577000000|2020-06-19 14:30:00|302.14|301.94|301.84|301.59|302.14|301.94|301.74|301.54|17
1592577300000|2020-06-19 14:35:00|301.89|301.64|301.89|301.74|301.99|301.74|301.84|301.64|10
1592577600000|2020-06-19 14:40:00|301.84|301.69|301.64|301.44|301.84|301.69|301.59|301.39|32
1592577900000|2020-06-19 14:45:00|301.59|301.34|301.74|301.49|301.74|301.49|301.44|301.24|22
1592578200000|2020-06-19 14:50:00|301.69|301.34|301.64|301.44|301.74|301.44|301.39|301.24|21
1592578500000|2020-06-19 14:55:00|301.59|301.39|301.44|301.19|301.59|301.39|301.34|301.14|8
1592578800000|2020-06-19 15:00:00|301.49|301.24|301.69|301.44|301.74|301.49|301.49|301.24|0
1592579100000|2020-06-19 15:05:00|301.74|301.49|301.59|301.39|301.74|301.54|301.54|301.39|10
1592579400000|2020-06-19 15:10:00|301.54|301.44|301.69|301.44|301.84|301.69|301.54|301.44|11
1592579700000|2020-06-19 15:15:00|301.64|301.54|301.29|301.09|301.69|301.54|301.29|301.09|27
1592580000000|2020-06-19 15:20:00|301.24|301.04|301.39|301.19|301.44|301.19|300.94|300.69|40
1592580300000|2020-06-19 15:25:00|301.44|301.29|301.44|301.24|301.49|301.29|301.29|301.09|26
1592580600000|2020-06-19 15:30:00|301.39|301.19|301.34|301.09|301.49|301.24|301.29|301.09|4
1592580900000|2020-06-19 15:35:00|301.29|301.04|301.19|300.94|301.29|301.04|301.14|300.89|6
1592581200000|2020-06-19 15:40:00|301.24|300.99|300.99|300.79|301.24|300.99|300.79|300.59|68
1592581500000|2020-06-19 15:45:00|301.04|300.84|301.19|300.99|301.29|301.04|301.04|300.84|20
1592581800000|2020-06-19 15:50:00|301.14|300.89|301.09|300.89|301.19|300.99|301.04|300.84|13
1592582100000|2020-06-19 15:55:00|301.04|300.84|300.89|300.64|301.09|300.84|300.84|300.64|4
1592582400000|2020-06-19 16:00:00|300.94|300.69|300.44|300.24|300.99|300.74|300.44|300.24|30
1592582700000|2020-06-19 16:05:00|300.39|300.14|299.94|299.74|300.39|300.14|299.84|299.64|54
1592583000000|2020-06-19 16:10:00|299.89|299.69|299.34|299.14|300.04|299.84|299.34|299.14|14
1592583300000|2020-06-19 16:15:00|299.29|299.09|298.54|298.24|299.54|299.29|298.54|298.24|52
1592583600000|2020-06-19 16:20:00|298.49|298.19|298.64|298.34|299.14|298.94|298.39|298.04|28
1592583900000|2020-06-19 16:25:00|298.69|298.39|299.29|299.04|299.29|299.04|298.69|298.39|18
1592584200000|2020-06-19 16:30:00|299.24|298.99|299.24|298.99|299.44|299.29|299.24|298.99|11
1592584500000|2020-06-19 16:35:00|299.29|299.04|299.09|298.84|299.39|299.14|299.09|298.84|19
1592584800000|2020-06-19 16:40:00|299.14|298.89|299.44|299.19|299.49|299.19|298.89|298.64|12
1592585100000|2020-06-19 16:45:00|299.39|299.09|299.74|299.44|299.74|299.44|299.19|299.04|22
1592585400000|2020-06-19 16:50:00|299.79|299.49|299.54|299.29|299.84|299.54|299.44|299.29|29
1592585700000|2020-06-19 16:55:00|299.49|299.24|300.04|299.69|300.09|299.84|299.39|299.24|80
1592586000000|2020-06-19 17:00:00|299.74|299.64|299.79|299.19|300.09|299.74|299.39|299.19|72
1592586300000|2020-06-19 17:05:00|299.84|299.29|299.29|298.99|299.89|299.34|299.24|298.99|44
1592586600000|2020-06-19 17:10:00|299.24|299.04|299.44|299.19|299.59|299.39|299.24|299.04|41
1592586900000|2020-06-19 17:15:00|299.39|299.14|299.24|298.99|299.44|299.14|299.14|298.94|5
1592587200000|2020-06-19 17:20:00|299.19|298.94|298.99|298.74|299.29|299.04|298.99|298.74|6
1592587500000|2020-06-19 17:25:00|299.04|298.79|299.19|298.94|299.24|299.09|299.04|298.79|5
1592587800000|2020-06-19 17:30:00|299.14|298.89|299.04|298.79|299.19|298.89|298.94|298.74|5
1592588100000|2020-06-19 17:35:00|299.09|298.84|299.49|299.24|299.64|299.34|299.09|298.84|5
1592588400000|2020-06-19 17:40:00|299.59|299.29|299.64|299.44|299.64|299.44|299.54|299.29|8
1592588700000|2020-06-19 17:45:00|299.69|299.49|299.29|299.09|299.74|299.49|299.19|298.94|6
1592589000000|2020-06-19 17:50:00|299.34|299.14|299.34|299.04|299.54|299.24|299.24|298.99|1
1592589300000|2020-06-19 17:55:00|299.39|299.09|298.94|298.74|299.54|299.24|298.94|298.74|2
1592589600000|2020-06-19 18:00:00|298.99|298.79|299.29|298.99|299.39|299.09|298.99|298.79|2
1592589900000|2020-06-19 18:05:00|299.24|298.94|299.04|298.74|299.24|298.99|298.74|298.54|44
1592590200000|2020-06-19 18:10:00|298.99|298.69|298.84|298.59|298.99|298.74|298.79|298.59|4
1592590500000|2020-06-19 18:15:00|298.89|298.64|298.94|298.69|299.19|298.94|298.64|298.49|15
1592590800000|2020-06-19 18:20:00|298.89|298.74|299.49|299.19|299.49|299.24|298.89|298.74|13
1592591100000|2020-06-19 18:25:00|299.44|299.24|299.14|298.94|299.44|299.24|299.14|298.94|32
1592591400000|2020-06-19 18:30:00|299.19|298.89|299.54|299.24|299.59|299.29|298.94|298.74|9
1592591700000|2020-06-19 18:35:00|299.59|299.29|299.79|299.49|299.79|299.49|299.59|299.29|0
1592592000000|2020-06-19 18:40:00|299.64|299.44|299.84|299.59|299.84|299.59|299.64|299.34|11
1592592300000|2020-06-19 18:45:00|299.79|299.64|299.69|299.44|299.94|299.74|299.69|299.44|6
1592592600000|2020-06-19 18:50:00|299.74|299.49|299.84|299.64|299.94|299.69|299.69|299.39|3
1592592900000|2020-06-19 18:55:00|299.79|299.59|299.74|299.54|299.94|299.69|299.74|299.49|7
1592593200000|2020-06-19 19:00:00|299.79|299.49|299.69|299.44|299.79|299.54|299.64|299.39|0
1592593500000|2020-06-19 19:05:00|299.64|299.39|299.54|299.34|299.64|299.39|299.54|299.34|0
1592593800000|2020-06-19 19:10:00|299.59|299.29|299.74|299.49|299.89|299.64|299.39|299.09|11
1592594100000|2020-06-19 19:15:00|299.79|299.59|299.99|299.79|300.04|299.79|299.79|299.59|8
1592594400000|2020-06-19 19:20:00|300.04|299.74|299.89|299.69|300.04|299.89|299.84|299.59|8
1592594700000|2020-06-19 19:25:00|299.84|299.64|299.59|299.34|299.84|299.69|299.59|299.34|3
1592595000000|2020-06-19 19:30:00|299.54|299.29|299.74|299.49|299.74|299.49|299.54|299.29|0
1592595300000|2020-06-19 19:35:00|299.69|299.39|299.39|299.19|299.69|299.39|299.34|299.09|12
1592595600000|2020-06-19 19:40:00|299.44|299.14|299.54|299.34|299.54|299.34|299.34|299.04|11
1592595900000|2020-06-19 19:45:00|299.49|299.29|299.09|298.84|299.64|299.39|299.09|298.84|7
1592596200000|2020-06-19 19:50:00|299.14|299.09|299.24|298.89|299.44|299.19|299.14|298.89|14
1592596500000|2020-06-19 19:55:00|299.19|298.84|298.94|298.69|299.24|298.99|298.89|298.69|19
1592596800000|2020-06-19 20:00:00|298.89|298.64|298.74|298.49|298.94|298.74|298.69|298.44|31
1592597100000|2020-06-19 20:05:00|298.69|298.44|298.69|298.44|298.79|298.54|298.44|298.29|31
1592597400000|2020-06-19 20:10:00|298.64|298.49|298.44|298.24|298.69|298.49|298.34|298.19|33
1592597700000|2020-06-19 20:15:00|298.49|298.34|298.54|298.29|298.69|298.39|298.39|298.19|25
1592598000000|2020-06-19 20:20:00|298.59|298.34|298.59|298.34|298.64|298.39|298.49|298.29|12
1592598300000|2020-06-19 20:25:00|298.64|298.39|298.64|298.39|298.69|298.44|298.64|298.39|6
1592598600000|2020-06-19 20:30:00|298.59|298.44|298.44|298.24|298.79|298.54|298.39|298.14|15
1592598900000|2020-06-19 20:35:00|298.49|298.29|298.49|298.24|298.54|298.34|298.34|298.14|15
1592599200000|2020-06-19 20:40:00|298.54|298.29|298.49|298.19|298.69|298.44|298.44|298.19|15
1592599500000|2020-06-19 20:45:00|298.44|298.14|298.09|297.69|298.49|298.29|297.99|297.64|89
1592599800000|2020-06-19 20:50:00|298.14|297.94|298.44|297.69|298.49|298.14|297.99|297.59|46
1592600100000|2020-06-19 20:55:00|298.49|297.74|298.39|297.54|298.49|297.79|297.69|297.54|6
1592776800000|2020-06-21 22:00:00|296.99|296.39|297.19|296.59|297.49|296.89|296.79|296.19|0
1592777100000|2020-06-21 22:05:00|297.29|296.69|296.39|295.79|297.29|296.69|295.89|295.29|0
1592777400000|2020-06-21 22:10:00|296.49|295.89|296.49|295.89|296.59|295.99|296.09|295.49|0
1592777700000|2020-06-21 22:15:00|296.59|295.99|296.89|296.29|296.89|296.29|296.29|295.69|0
1592778000000|2020-06-21 22:20:00|296.99|296.39|296.79|296.19|296.99|296.39|296.69|296.09|0
1592778300000|2020-06-21 22:25:00|296.89|296.29|296.99|296.39|296.99|296.39|296.79|296.19|0
1592778600000|2020-06-21 22:30:00|296.89|296.29|297.99|297.39|297.99|297.39|296.89|296.29|0
1592778900000|2020-06-21 22:35:00|298.09|297.49|298.39|297.79|298.39|297.79|297.89|297.29|0
1592779200000|2020-06-21 22:40:00|298.49|297.89|298.29|297.69|298.49|297.89|298.29|297.69|0
1592779500000|2020-06-21 22:45:00|298.19|297.59|298.69|298.09|298.79|298.19|298.19|297.59|0
1592779800000|2020-06-21 22:50:00|298.59|297.99|298.79|298.19|298.89|298.29|298.59|297.99|0
1592780100000|2020-06-21 22:55:00|298.89|298.29|299.29|298.69|299.49|298.89|298.89|298.29|0
1592780400000|2020-06-21 23:00:00|299.39|298.79|299.29|298.69|299.39|298.79|299.19|298.59|0
1592780700000|2020-06-21 23:05:00|299.19|298.59|299.19|298.59|299.29|298.69|299.09|298.49|0
1592781000000|2020-06-21 23:10:00|299.09|298.49|298.89|298.29|299.19|298.59|298.79|298.19|0
1592781300000|2020-06-21 23:15:00|298.79|298.19|298.59|297.99|298.89|298.29|298.59|297.99|0
1592781600000|2020-06-21 23:20:00|298.69|298.09|298.79|298.19|298.89|298.29|298.49|297.89|0
1592781900000|2020-06-21 23:25:00|298.69|298.09|298.79|298.19|298.79|298.19|298.69|298.09|0
1592782200000|2020-06-21 23:30:00|298.69|298.09|298.99|298.39|299.09|298.49|298.69|298.09|0
1592782500000|2020-06-21 23:35:00|298.89|298.29|299.09|298.49|299.19|298.59|298.89|298.29|0
1592782800000|2020-06-21 23:40:00|299.19|298.59|299.19|298.59|299.29|298.69|299.09|298.49|0
1592783100000|2020-06-21 23:45:00|299.29|298.69|299.29|298.69|299.39|298.79|299.19|298.59|0
1592783400000|2020-06-21 23:50:00|299.19|298.59|299.29|298.69|299.39|298.79|299.19|298.59|0
1592783700000|2020-06-21 23:55:00|299.39|298.79|299.29|298.69|299.39|298.79|299.19|298.59|0
1592784000000|2020-06-22 00:00:00|299.19|298.59|299.39|298.79|299.39|298.79|298.99|298.39|0
1592784300000|2020-06-22 00:05:00|299.29|298.69|299.29|298.69|299.39|298.79|299.09|298.49|0
1592784600000|2020-06-22 00:10:00|299.19|298.59|299.29|298.69|299.29|298.69|298.99|298.39|0
1592784900000|2020-06-22 00:15:00|299.39|298.79|299.69|299.09|299.79|299.19|299.29|298.69|0
1592785200000|2020-06-22 00:20:00|299.79|299.19|299.59|298.99|299.89|299.29|299.59|298.99|0
1592785500000|2020-06-22 00:25:00|299.69|299.09|299.59|298.99|299.69|299.09|299.49|298.89|0
1592785800000|2020-06-22 00:30:00|298.89|298.69|298.74|298.54|299.29|299.09|298.64|298.44|347
1592786100000|2020-06-22 00:35:00|298.69|298.44|299.34|299.19|299.49|299.24|298.39|298.24|268
1592786400000|2020-06-22 00:40:00|299.29|299.14|299.19|299.04|299.34|299.14|298.74|298.54|214
1592786700000|2020-06-22 00:45:00|299.24|299.09|299.99|299.84|300.29|300.14|299.24|299.04|331
1592787000000|2020-06-22 00:50:00|300.04|299.79|300.19|299.99|300.34|300.19|299.84|299.64|237
1592787300000|2020-06-22 00:55:00|300.14|300.04|301.09|300.84|301.79|301.59|300.14|299.99|509
1592787600000|2020-06-22 01:00:00|301.14|300.94|300.09|299.94|301.29|301.04|300.09|299.94|772
1592787900000|2020-06-22 01:05:00|300.14|299.99|300.44|300.24|300.49|300.34|299.94|299.74|307
1592788200000|2020-06-22 01:10:00|300.39|300.19|301.24|301.09|301.49|301.29|300.39|300.19|390
1592788500000|2020-06-22 01:15:00|301.29|301.14|301.34|301.14|301.69|301.54|301.14|300.99|547
1592788800000|2020-06-22 01:20:00|301.39|301.19|301.59|301.39|301.59|301.39|301.19|301.04|275
1592789100000|2020-06-22 01:25:00|301.54|301.44|301.24|301.04|301.59|301.44|301.04|300.84|354
1592789400000|2020-06-22 01:30:00|301.29|301.09|301.79|301.59|301.79|301.59|300.89|300.74|567
1592789700000|2020-06-22 01:35:00|301.84|301.64|302.24|302.04|302.34|302.14|301.74|301.59|616
1592790000000|2020-06-22 01:40:00|302.29|302.09|302.29|302.09|302.34|302.19|302.09|301.94|337
1592790300000|2020-06-22 01:45:00|302.34|302.14|302.19|302.04|302.39|302.24|302.19|302.04|246
1592790600000|2020-06-22 01:50:00|302.24|302.09|301.69|301.49|302.34|302.14|301.69|301.49|478
1592790900000|2020-06-22 01:55:00|301.64|301.54|301.54|301.34|301.99|301.79|301.49|301.29|269
1592791200000|2020-06-22 02:00:00|301.49|301.39|301.94|301.79|302.04|301.89|301.49|301.34|217
1592791500000|2020-06-22 02:05:00|301.99|301.74|302.49|302.29|302.49|302.29|301.89|301.74|302
1592791800000|2020-06-22 02:10:00|302.44|302.24|302.29|302.09|302.54|302.34|302.24|302.09|224
1592792100000|2020-06-22 02:15:00|302.34|302.14|302.04|301.89|302.34|302.14|301.99|301.79|293
1592792400000|2020-06-22 02:20:00|302.09|301.94|302.29|302.09|302.29|302.09|301.89|301.74|201
1592792700000|2020-06-22 02:25:00|302.24|302.14|302.54|302.34|302.64|302.49|302.24|302.14|283
1592793000000|2020-06-22 02:30:00|302.49|302.39|302.24|302.09|302.49|302.39|302.24|302.09|215
1592793300000|2020-06-22 02:35:00|302.29|302.14|302.54|302.34|302.59|302.39|302.14|301.99|277
1592793600000|2020-06-22 02:40:00|302.59|302.39|301.79|301.64|302.59|302.44|301.74|301.59|323
1592793900000|2020-06-22 02:45:00|301.84|301.69|301.74|301.59|301.89|301.74|301.69|301.54|193
1592794200000|2020-06-22 02:50:00|301.69|301.54|301.79|301.59|302.04|301.89|301.69|301.49|227
1592794500000|2020-06-22 02:55:00|301.74|301.54|301.74|301.59|301.99|301.84|301.69|301.49|192
1592794800000|2020-06-22 03:00:00|301.69|301.54|301.59|301.44|301.79|301.59|301.44|301.29|260
1592795100000|2020-06-22 03:05:00|301.64|301.49|301.59|301.39|301.74|301.54|301.49|301.34|136
1592795400000|2020-06-22 03:10:00|301.54|301.34|301.79|301.64|301.89|301.74|301.44|301.29|213
1592795700000|2020-06-22 03:15:00|301.84|301.59|301.79|301.59|301.94|301.79|301.69|301.54|262
1592796000000|2020-06-22 03:20:00|301.74|301.54|302.04|301.84|302.04|301.89|301.64|301.49|178
1592796300000|2020-06-22 03:25:00|301.99|301.89|302.19|302.04|302.19|302.04|301.99|301.79|245
1592796600000|2020-06-22 03:30:00|302.14|301.99|301.94|301.79|302.24|302.09|301.94|301.79|242
1592796900000|2020-06-22 03:35:00|301.89|301.74|301.94|301.79|302.04|301.89|301.84|301.69|171
1592797200000|2020-06-22 03:40:00|301.99|301.84|301.94|301.79|302.04|301.84|301.89|301.74|156
1592797500000|2020-06-22 03:45:00|301.99|301.74|301.94|301.79|301.99|301.79|301.74|301.59|165
1592797800000|2020-06-22 03:50:00|301.99|301.74|302.04|301.84|302.04|301.89|301.79|301.64|88
1592798100000|2020-06-22 03:55:00|301.99|301.89|301.99|301.84|302.04|301.89|301.89|301.69|107
1592798400000|2020-06-22 04:00:00|302.04|301.89|302.54|302.39|302.59|302.44|302.04|301.89|189
1592798700000|2020-06-22 04:05:00|302.49|302.34|302.54|302.39|302.59|302.44|302.44|302.29|112
1592799000000|2020-06-22 04:10:00|302.59|302.44|302.59|302.39|302.74|302.54|302.54|302.39|103
1592799300000|2020-06-22 04:15:00|302.64|302.44|302.69|302.54|302.84|302.69|302.64|302.44|111
1592799600000|2020-06-22 04:20:00|302.74|302.59|302.59|302.39|302.74|302.59|302.54|302.34|128
1592799900000|2020-06-22 04:25:00|302.64|302.44|302.69|302.49|302.74|302.59|302.64|302.39|113
1592800200000|2020-06-22 04:30:00|302.74|302.54|302.84|302.64|302.99|302.84|302.74|302.54|129
1592800500000|2020-06-22 04:35:00|302.79|302.69|302.84|302.64|302.84|302.69|302.79|302.64|116
1592800800000|2020-06-22 04:40:00|302.89|302.69|302.69|302.54|302.89|302.74|302.69|302.54|104
1592801100000|2020-06-22 04:45:00|302.64|302.49|302.64|302.49|302.74|302.59|302.64|302.49|83
1592801400000|2020-06-22 04:50:00|302.69|302.54|302.64|302.44|302.74|302.59|302.59|302.44|114
1592801700000|2020-06-22 04:55:00|302.69|302.49|302.49|302.34|302.69|302.49|302.44|302.24|154
1592802000000|2020-06-22 05:00:00|302.44|302.29|302.24|302.04|302.44|302.29|301.94|301.74|506
1592802300000|2020-06-22 05:05:00|302.19|301.99|301.64|301.49|302.24|302.09|301.64|301.49|180
1592802600000|2020-06-22 05:10:00|301.69|301.44|301.74|301.54|301.89|301.74|301.54|301.34|184
1592802900000|2020-06-22 05:15:00|301.69|301.59|301.94|301.79|301.94|301.79|301.64|301.49|100
1592803200000|2020-06-22 05:20:00|301.99|301.84|302.04|301.89|302.14|301.99|301.94|301.74|106
1592803500000|2020-06-22 05:25:00|302.09|301.94|302.39|302.19|302.39|302.19|302.09|301.94|142
1592803800000|2020-06-22 05:30:00|302.44|302.24|302.59|302.39|302.59|302.44|302.29|302.09|227
1592804100000|2020-06-22 05:35:00|302.54|302.34|302.49|302.29|302.64|302.44|302.39|302.24|199
1592804400000|2020-06-22 05:40:00|302.44|302.34|302.69|302.49|302.69|302.54|302.39|302.19|97
1592804700000|2020-06-22 05:45:00|302.64|302.44|302.69|302.49|302.74|302.54|302.54|302.39|87
1592805000000|2020-06-22 05:50:00|302.64|302.44|302.34|302.19|302.64|302.44|302.24|302.09|115
1592805300000|2020-06-22 05:55:00|302.39|302.24|302.14|301.94|302.39|302.24|301.89|301.69|183
1592805600000|2020-06-22 06:00:00|302.09|301.89|301.59|301.44|302.09|301.89|301.59|301.44|312
1592805900000|2020-06-22 06:05:00|301.64|301.49|301.89|301.74|301.89|301.74|301.44|301.29|111
1592806200000|2020-06-22 06:10:00|301.94|301.69|301.89|301.74|301.94|301.74|301.79|301.59|120
1592806500000|2020-06-22 06:15:00|301.84|301.69|302.19|301.99|302.19|302.04|301.79|301.64|112
1592806800000|2020-06-22 06:20:00|302.14|302.04|302.04|301.89|302.19|302.04|302.04|301.89|60
1592807100000|2020-06-22 06:25:00|302.09|301.94|301.99|301.79|302.14|301.99|301.94|301.74|87
1592807400000|2020-06-22 06:30:00|301.94|301.74|301.94|301.79|301.99|301.84|301.79|301.64|192
1592807700000|2020-06-22 06:35:00|301.99|301.84|302.09|301.94|302.09|301.94|301.94|301.74|89
1592808000000|2020-06-22 06:40:00|302.14|301.99|302.39|302.24|302.39|302.24|302.14|301.99|98
1592808300000|2020-06-22 06:45:00|302.44|302.29|302.19|302.04|302.49|302.29|302.19|301.99|93
1592808600000|2020-06-22 06:50:00|302.14|301.99|302.29|302.09|302.34|302.14|302.04|301.89|114
1592808900000|2020-06-22 06:55:00|302.24|302.14|302.29|302.09|302.39|302.19|302.19|302.04|103
1592809200000|2020-06-22 07:00:00|302.24|302.04|301.89|301.74|302.29|302.09|301.84|301.69|136
1592809500000|2020-06-22 07:05:00|301.84|301.69|301.84|301.64|301.89|301.74|301.69|301.54|92
1592809800000|2020-06-22 07:10:00|301.79|301.69|302.19|301.99|302.19|302.04|301.79|301.59|191
1592810100000|2020-06-22 07:15:00|302.24|302.04|301.79|301.59|302.24|302.04|301.64|301.49|588
1592810400000|2020-06-22 07:20:00|301.74|301.64|301.64|301.44|301.94|301.79|301.64|301.44|177
1592810700000|2020-06-22 07:25:00|301.59|301.39|301.99|301.79|302.04|301.84|301.54|301.39|274
1592811000000|2020-06-22 07:30:00|302.04|301.84|302.24|302.09|302.29|302.09|301.94|301.79|246
1592811300000|2020-06-22 07:35:00|302.19|302.04|301.79|301.64|302.24|302.09|301.79|301.59|196
1592811600000|2020-06-22 07:40:00|301.74|301.59|301.74|301.59|301.99|301.84|301.74|301.59|177
1592811900000|2020-06-22 07:45:00|301.79|301.64|301.89|301.69|301.94|301.79|301.74|301.59|138
1592812200000|2020-06-22 07:50:00|301.84|301.74|302.14|301.99|302.19|301.99|301.79|301.64|135
1592812500000|2020-06-22 07:55:00|302.19|302.04|302.14|301.94|302.24|302.04|302.09|301.94|144
1592812800000|2020-06-22 08:00:00|302.09|301.99|302.04|301.89|302.14|301.99|301.89|301.74|128
1592813100000|2020-06-22 08:05:00|302.09|301.94|302.14|301.94|302.19|301.99|301.89|301.74|120
1592813400000|2020-06-22 08:10:00|302.19|301.99|302.04|301.89|302.24|302.04|302.04|301.89|115
1592813700000|2020-06-22 08:15:00|301.99|301.84|301.94|301.79|302.14|301.94|301.94|301.79|144
1592814000000|2020-06-22 08:20:00|301.99|301.84|302.14|301.99|302.34|302.14|301.94|301.84|124
1592814300000|2020-06-22 08:25:00|302.09|301.94|302.09|301.94|302.24|302.09|302.09|301.89|131
1592814600000|2020-06-22 08:30:00|302.14|301.99|302.04|301.89|302.14|301.99|302.04|301.84|198
1592814900000|2020-06-22 08:35:00|301.99|301.84|302.09|301.94|302.14|301.99|301.84|301.69|330
1592815200000|2020-06-22 08:40:00|302.14|301.99|302.29|302.09|302.34|302.19|302.09|301.94|237
1592815500000|2020-06-22 08:45:00|302.24|302.04|302.14|301.99|302.29|302.14|302.09|301.94|245
1592815800000|2020-06-22 08:50:00|302.09|301.94|301.94|301.79|302.19|302.04|301.94|301.79|313
1592816100000|2020-06-22 08:55:00|301.99|301.74|301.99|301.84|301.99|301.84|301.84|301.69|300
1592816400000|2020-06-22 09:00:00|301.94|301.79|301.19|301.04|301.99|301.84|300.89|300.74|911
1592816700000|2020-06-22 09:05:00|301.29|301.14|301.79|301.64|301.84|301.69|301.24|301.09|397
1592817000000|2020-06-22 09:10:00|301.74|301.59|301.64|301.24|301.79|301.59|301.54|301.24|607
1592817300000|2020-06-22 09:15:00|301.69|301.29|301.79|301.54|301.84|301.69|301.69|301.29|141
1592817600000|2020-06-22 09:20:00|301.89|301.29|302.09|301.49|302.19|301.59|301.89|301.29|0
1592817900000|2020-06-22 09:25:00|301.99|301.39|302.19|301.59|302.29|301.69|301.99|301.39|2
1592818200000|2020-06-22 09:30:00|302.09|301.49|301.89|301.29|302.19|301.59|301.89|301.29|0
1592818500000|2020-06-22 09:35:00|301.79|301.19|301.89|301.29|302.09|301.49|301.79|301.19|0
1592818800000|2020-06-22 09:40:00|301.79|301.19|301.79|301.19|301.89|301.29|301.69|301.09|0
1592819100000|2020-06-22 09:45:00|301.89|301.29|301.79|301.19|301.89|301.29|301.69|301.09|0
1592819400000|2020-06-22 09:50:00|301.54|301.39|301.39|301.14|301.64|301.44|301.34|301.09|19
1592819700000|2020-06-22 09:55:00|301.34|301.19|301.34|301.19|301.39|301.24|301.24|301.04|11
1592820000000|2020-06-22 10:00:00|301.29|301.14|301.24|300.99|301.34|301.19|301.14|300.94|15
1592820300000|2020-06-22 10:05:00|301.19||301.24||301.24||301.19||0
1592820600000|2020-06-22 10:10:00|301.19|300.94|301.14|300.89|301.19|300.94|301.09|300.89|30
1592820900000|2020-06-22 10:15:00|301.09|300.94|301.04|300.89|301.14|300.99|301.04|300.89|13
1592821200000|2020-06-22 10:20:00|301.09|300.84|301.04|300.84|301.09|300.89|300.99|300.84|4
1592821500000|2020-06-22 10:25:00|300.99|300.89|301.04|300.89|301.14|300.99|300.99|300.84|23
1592821800000|2020-06-22 10:30:00|301.09|300.94|301.24|301.09|301.24|301.09|301.09|300.89|16
1592822100000|2020-06-22 10:35:00|301.29|301.04|301.24|301.09|301.29|301.09|301.19|301.04|24
1592822400000|2020-06-22 10:40:00|301.29|301.14|301.34|301.14|301.34|301.14|301.24|301.09|12
1592822700000|2020-06-22 10:45:00|301.29|301.09|301.14|300.94|301.29|301.14|301.09|300.94|6
1592823000000|2020-06-22 10:50:00|301.09|300.99|300.89|300.69|301.19|300.99|300.84|300.69|44
1592823300000|2020-06-22 10:55:00|300.94|300.64|300.94|300.74|300.99|300.74|300.69|300.54|9
1592823600000|2020-06-22 11:00:00|300.89|300.69|300.69|300.49|300.94|300.74|300.69|300.49|5
1592823900000|2020-06-22 11:05:00|300.64|300.44|300.59|300.39|300.69|300.54|300.54|300.34|49
1592824200000|2020-06-22 11:10:00|300.54|300.34|300.54|300.34|300.59|300.39|300.44|300.29|22
1592824500000|2020-06-22 11:15:00|300.49|300.29|300.59|300.39|300.79|300.59|300.49|300.29|7
1592824800000|2020-06-22 11:20:00|300.54|300.34|300.44|300.19|300.54|300.34|300.34|300.09|1
1592825100000|2020-06-22 11:25:00|300.49|300.24|300.59|300.34|300.59|300.39|300.49|300.24|2
1592825400000|2020-06-22 11:30:00|300.54|300.29|300.59|300.34|300.59|300.34|300.49|300.29|0
1592825700000|2020-06-22 11:35:00|300.54|300.39|300.69|300.49|300.74|300.49|300.54|300.34|7
1592826000000|2020-06-22 11:40:00|300.64|300.44|300.69|300.44|300.79|300.59|300.54|300.34|7
1592826300000|2020-06-22 11:45:00|300.74|300.49|300.84|300.59|300.89|300.64|300.69|300.49|2
1592826600000|2020-06-22 11:50:00|300.79|300.54|300.89|300.64|300.89|300.64|300.79|300.54|0
1592826900000|2020-06-22 11:55:00|300.84|300.59|301.04|300.79|301.04|300.79|300.84|300.59|2
1592827200000|2020-06-22 12:00:00|301.09|300.84|301.04|300.84|301.19|300.94|301.04|300.84|4
1592827500000|2020-06-22 12:05:00|300.99||300.99||300.99||300.99||0
1592827800000|2020-06-22 12:10:00|301.04|300.79|301.19|301.04|301.29|301.09|300.94|300.79|39
1592828100000|2020-06-22 12:15:00|301.24|301.09|301.24|301.09|301.34|301.19|301.24|301.09|26
1592828400000|2020-06-22 12:20:00|301.19|301.04|301.24|301.04|301.24|301.09|301.09|300.94|15
1592828700000|2020-06-22 12:25:00|301.19|300.99|301.04|300.84|301.19|301.04|300.99|300.84|34
1592829000000|2020-06-22 12:30:00|300.99|300.79|300.99|300.79|301.04|300.89|300.94|300.79|17
1592829300000|2020-06-22 12:35:00|301.04|300.84|300.89|300.69|301.04|300.84|300.79|300.64|15
1592829600000|2020-06-22 12:40:00|300.84|300.74|300.84|300.64|300.89|300.74|300.79|300.64|12
1592829900000|2020-06-22 12:45:00|300.89|300.69|300.79|300.64|300.89|300.69|300.79|300.64|13
1592830200000|2020-06-22 12:50:00|300.84|300.59|300.79|300.59|300.84|300.69|300.74|300.54|29
1592830500000|2020-06-22 12:55:00|300.74|300.64|300.84|300.64|300.84|300.69|300.69|300.54|4
1592830800000|2020-06-22 13:00:00|300.79|300.69|300.84|300.69|300.89|300.74|300.79|300.64|68
1592831100000|2020-06-22 13:05:00|300.89|300.74|300.94|300.69|300.94|300.74|300.79|300.64|12
1592831400000|2020-06-22 13:10:00|300.99|300.74|300.89|300.69|300.99|300.79|300.84|300.69|8
1592831700000|2020-06-22 13:15:00|300.84|300.74|300.84|300.59|300.94|300.74|300.64|300.49|27
1592832000000|2020-06-22 13:20:00|300.79|300.64|300.89|300.69|300.89|300.74|300.79|300.64|10
1592832300000|2020-06-22 13:25:00|300.94|300.74|301.09|300.89|301.09|300.94|300.94|300.69|8
1592832600000|2020-06-22 13:30:00|301.04|300.84|300.59|300.34|301.29|301.14|300.39|300.19|86
1592832900000|2020-06-22 13:35:00|300.64|300.39|300.49|300.24|300.84|300.59|300.39|300.19|27
1592833200000|2020-06-22 13:40:00|300.44|300.29|300.84|300.59|300.84|300.59|300.39|300.19|6
1592833500000|2020-06-22 13:45:00|300.79|300.64|301.29|301.04|301.34|301.04|300.79|300.64|8
1592833800000|2020-06-22 13:50:00|301.24|300.99|301.29|301.09|301.44|301.19|301.14|300.89|19
1592834100000|2020-06-22 13:55:00|301.34|301.14|301.34|301.09|301.44|301.24|301.19|300.89|30
1592834400000|2020-06-22 14:00:00|301.29|301.14|301.59|301.39|301.69|301.44|301.19|300.99|46
1592834700000|2020-06-22 14:05:00|301.54|301.44|301.89|301.69|301.89|301.74|301.54|301.34|98
1592835000000|2020-06-22 14:10:00|301.79|301.64|301.99|301.79|302.04|301.89|301.79|301.64|269
1592835300000|2020-06-22 14:15:00|301.94|301.84|301.84|301.59|302.09|301.89|301.74|301.54|87
1592835600000|2020-06-22 14:20:00|301.89|301.64|302.29|302.09|302.39|302.19|301.89|301.64|107
1592835900000|2020-06-22 14:25:00|302.24|302.14|301.99|301.84|302.29|302.14|301.99|301.79|57
1592836200000|2020-06-22 14:30:00|302.04|301.89|302.04|301.84|302.14|301.99|301.94|301.79|135
1592836500000|2020-06-22 14:35:00|301.99|301.89|302.09|301.89|302.09|301.94|301.94|301.79|49
1592836800000|2020-06-22 14:40:00|302.04|301.84|302.04|301.89|302.14|301.99|301.94|301.79|65
1592837100000|2020-06-22 14:45:00|302.09|301.84|301.99|301.84|302.24|302.09|301.99|301.79|57
1592837400000|2020-06-22 14:50:00|302.04|301.89|301.99|301.79|302.09|301.89|301.89|301.74|49
1592837700000|2020-06-22 14:55:00|302.04|301.84|301.89|301.69|302.04|301.84|301.84|301.69|86
1592838000000|2020-06-22 15:00:00|301.84|301.64|301.89|301.69|301.99|301.79|301.84|301.64|81
1592838300000|2020-06-22 15:05:00|301.84|301.74|301.84|301.64|301.89|301.74|301.79|301.59|8
1592838600000|2020-06-22 15:10:00|301.89|301.59|301.99|301.79|301.99|301.79|301.89|301.59|3
1592838900000|2020-06-22 15:15:00|302.04|301.84|302.19|301.94|302.24|302.04|302.04|301.79|10
1592839200000|2020-06-22 15:20:00|302.14|301.99|302.09|301.94|302.24|302.04|301.99|301.84|52
1592839500000|2020-06-22 15:25:00|302.14|301.89|302.14|301.94|302.29|302.09|302.04|301.84|75
1592839800000|2020-06-22 15:30:00|302.19|301.99|302.09|301.84|302.19|301.99|301.84|301.69|82
1592840100000|2020-06-22 15:35:00|302.04|301.79|301.99|301.79|302.09|301.89|301.89|301.74|54
1592840400000|2020-06-22 15:40:00|301.89|301.74|301.94|301.74|302.09|301.84|301.89|301.69|70
1592840700000|2020-06-22 15:45:00|301.99|301.79|301.84|301.59|302.04|301.84|301.74|301.54|73
1592841000000|2020-06-22 15:50:00|301.89|301.64|301.59|301.39|301.99|301.84|301.54|301.39|59
1592841300000|2020-06-22 15:55:00|301.64|301.34|301.74|301.49|301.84|301.64|301.49|301.34|66
1592841600000|2020-06-22 16:00:00|301.79|301.54|302.19|301.94|302.19|302.04|301.64|301.44|68
1592841900000|2020-06-22 16:05:00|302.14|301.89|302.04|301.84|302.14|301.89|301.94|301.79|49
1592842200000|2020-06-22 16:10:00|301.99|301.74|302.24|302.04|302.24|302.09|301.94|301.74|16
1592842500000|2020-06-22 16:15:00|302.19|302.09|302.34|302.14|302.34|302.14|302.19|302.04|3
1592842800000|2020-06-22 16:20:00|302.39|302.19|302.29|302.09|302.39|302.19|302.24|302.09|19
1592843100000|2020-06-22 16:25:00|302.34|302.14|302.29|302.14|302.34|302.19|302.24|302.09|21
1592843400000|2020-06-22 16:30:00|302.24|302.09|302.29|302.09|302.34|302.19|302.24|302.09|16
1592843700000|2020-06-22 16:35:00|302.34|302.14|302.24|302.04|302.34|302.19|302.19|302.04|33
1592844000000|2020-06-22 16:40:00|302.19|301.99|302.49|302.29|302.49|302.29|302.19|301.99|16
1592844300000|2020-06-22 16:45:00|302.54|302.34|302.74|302.54|302.74|302.59|302.54|302.29|12
1592844600000|2020-06-22 16:50:00|302.69|302.59|302.74|302.54|302.74|302.59|302.69|302.49|3
1592844900000|2020-06-22 16:55:00|302.69|302.59|302.69|302.49|302.79|302.59|302.64|302.49|9
1592845200000|2020-06-22 17:00:00|302.64|302.54|302.74|302.54|302.84|302.64|302.64|302.49|19
1592845500000|2020-06-22 17:05:00|302.79|302.59|302.79|302.54|302.79|302.59|302.64|302.49|5
1592845800000|2020-06-22 17:10:00|302.74|302.59|302.64|302.44|302.79|302.59|302.64|302.44|5
1592846100000|2020-06-22 17:15:00|302.69|302.39|302.74|302.49|302.79|302.54|302.59|302.39|0
1592846400000|2020-06-22 17:20:00|302.79|302.54|302.79|302.59|302.79|302.59|302.69|302.54|7
1592846700000|2020-06-22 17:25:00|302.74|302.64|302.74|302.54|302.79|302.64|302.69|302.54|4
1592847000000|2020-06-22 17:30:00|302.79|302.59|302.74|302.54|302.89|302.69|302.69|302.54|24
1592847300000|2020-06-22 17:35:00|302.79|302.59|302.69|302.49|302.79|302.59|302.59|302.39|5
1592847600000|2020-06-22 17:40:00|302.74|302.54|302.79|302.59|302.79|302.59|302.69|302.49|1
1592847900000|2020-06-22 17:45:00|302.84|302.64|302.94|302.74|302.94|302.74|302.84|302.59|0
1592848200000|2020-06-22 17:50:00|302.89|302.69|302.89|302.69|302.89|302.69|302.84|302.69|3
1592848500000|2020-06-22 17:55:00|302.84|302.64|302.84|302.64|302.89|302.64|302.79|302.59|1
1592848800000|2020-06-22 18:00:00|302.79|302.59|302.49|302.24|302.79|302.59|302.49|302.24|6
1592849100000|2020-06-22 18:05:00|302.54|302.29|302.69|302.44|302.69|302.44|302.54|302.29|1
1592849400000|2020-06-22 18:10:00|302.64|302.39|302.59|302.39|302.64|302.39|302.49|302.34|6
1592849700000|2020-06-22 18:15:00|302.54|302.44|302.74|302.54|302.79|302.54|302.54|302.44|10
1592850000000|2020-06-22 18:20:00|302.69|302.59|302.84|302.64|302.84|302.69|302.69|302.59|4
1592850300000|2020-06-22 18:25:00|302.89|302.69|302.94|302.74|302.94|302.74|302.89|302.64|7
1592850600000|2020-06-22 18:30:00|302.89|302.69|302.84|302.64|302.94|302.69|302.79|302.64|4
1592850900000|2020-06-22 18:35:00|302.79|302.69|302.94|302.74|302.99|302.79|302.79|302.64|19
1592851200000|2020-06-22 18:40:00|302.99|302.69|302.94|302.74|302.99|302.74|302.84|302.69|2
1592851500000|2020-06-22 18:45:00|302.99|302.79|302.94|302.74|302.99|302.79|302.89|302.74|14
1592851800000|2020-06-22 18:50:00|302.99|302.79|302.99|302.84|303.04|302.84|302.94|302.74|59
1592852100000|2020-06-22 18:55:00|302.94|302.79|303.09|302.89|303.19|302.99|302.94|302.74|9
1592852400000|2020-06-22 19:00:00|303.04|302.84|303.09|302.84|303.14|302.89|302.99|302.84|0
1592852700000|2020-06-22 19:05:00|303.04|302.89|303.04|302.89|303.09|302.89|302.99|302.89|0
1592853000000|2020-06-22 19:10:00|303.09|302.94|302.84|302.69|303.19|302.99|302.79|302.64|34
1592853300000|2020-06-22 19:15:00|302.89|302.64|302.64|302.44|302.94|302.79|302.59|302.39|98
1592853600000|2020-06-22 19:20:00|302.59|302.39|302.19|301.99|302.64|302.44|302.14|301.99|16
1592853900000|2020-06-22 19:25:00|302.24|302.04|302.39|302.14|302.39|302.14|302.19|301.99|6
1592854200000|2020-06-22 19:30:00|302.34|302.19|302.59|302.34|302.59|302.34|302.34|302.14|0
1592854500000|2020-06-22 19:35:00|302.54|302.39|302.64|302.39|302.64|302.39|302.39|302.14|3
1592854800000|2020-06-22 19:40:00|302.59|302.44|302.74|302.49|302.74|302.49|302.59|302.44|0
1592855100000|2020-06-22 19:45:00|302.64|302.54|302.69|302.49|302.84|302.64|302.59|302.44|16
1592855400000|2020-06-22 19:50:00|302.79|302.44|302.79|302.59|302.79|302.64|302.64|302.39|6
1592855700000|2020-06-22 19:55:00|302.74|302.54|303.04|302.84|303.09|302.89|302.74|302.54|11
1592856000000|2020-06-22 20:00:00|302.99|302.89|302.94|302.69|303.04|302.89|302.84|302.69|7
1592856300000|2020-06-22 20:05:00|302.99|302.74|302.99|302.74|302.99|302.84|302.84|302.69|8
1592856600000|2020-06-22 20:10:00|302.94|302.79|303.09|302.89|303.09|302.89|302.84|302.69|11
1592856900000|2020-06-22 20:15:00|||||||||2
1592857200000|2020-06-22 20:20:00|303.04||303.09||303.09||303.04||0
1592857500000|2020-06-22 20:25:00|303.04|302.84|302.99|302.79|303.09|302.84|302.89|302.69|21
1592857800000|2020-06-22 20:30:00|302.94|302.84|302.89|302.69|302.99|302.84|302.84|302.64|7
1592858100000|2020-06-22 20:35:00|302.84|302.74|302.89|302.69|302.89|302.74|302.84|302.64|7
1592858400000|2020-06-22 20:40:00|302.84|302.64|302.89|302.69|302.94|302.74|302.84|302.64|9
1592858700000|2020-06-22 20:45:00|302.94|302.74|302.79|302.59|302.94|302.74|302.79|302.59|29
1592859000000|2020-06-22 20:50:00|302.74|302.64|302.94|302.64|303.19|302.89|302.74|302.59|154
1592859300000|2020-06-22 20:55:00|302.89|302.74|302.84|302.54|303.19|302.89|302.74|302.54|83
1592859600000|2020-06-22 21:00:00|302.89|302.34|303.19|302.34|303.19|302.34|302.89|302.34|0
1592860200000|2020-06-22 21:10:00|302.89|302.29|303.09|302.49|303.09|302.49|302.89|302.29|0
1592863200000|2020-06-22 22:00:00|303.19|302.59|303.39|302.79|303.39|302.79|303.09|302.49|0
1592863500000|2020-06-22 22:05:00|303.49|302.89|303.39|302.79|303.49|302.89|303.19|302.59|0
1592863800000|2020-06-22 22:10:00|303.29|302.69|303.29|302.69|303.39|302.79|303.19|302.59|0
1592864100000|2020-06-22 22:15:00|303.39|302.79|303.29|302.69|303.39|302.79|303.29|302.69|0
1592864400000|2020-06-22 22:20:00|303.39|302.79|303.39|302.79|303.39|302.79|303.29|302.69|0
1592864700000|2020-06-22 22:25:00|303.29|302.69|303.49|302.89|303.49|302.89|303.29|302.69|0
1592865000000|2020-06-22 22:30:00|303.59|302.99|303.19|302.59|303.59|302.99|303.09|302.49|0
1592865300000|2020-06-22 22:35:00|303.29|302.69|303.19|302.59|303.29|302.69|303.09|302.49|0
1592865600000|2020-06-22 22:40:00|303.29|302.69|303.29|302.69|303.29|302.69|303.29|302.69|0
1592865900000|2020-06-22 22:45:00|303.39|302.79|303.69|303.09|303.69|303.09|303.29|302.69|0
1592866200000|2020-06-22 22:50:00|303.79|303.19|303.69|303.09|303.79|303.19|303.69|303.09|0
1592866500000|2020-06-22 22:55:00|303.79|303.19|303.69|303.09|303.79|303.19|303.69|303.09|0
1592866800000|2020-06-22 23:00:00|303.79|303.19|303.69|303.09|303.79|303.19|303.69|303.09|0
1592867100000|2020-06-22 23:05:00|303.59|302.99|303.89|303.29|303.89|303.29|303.59|302.99|0
1592867400000|2020-06-22 23:10:00|303.79|303.19|303.79|303.19|303.89|303.29|303.79|303.19|0
1592867700000|2020-06-22 23:15:00|303.89|303.29|303.89|303.29|303.89|303.29|303.79|303.19|0
1592868000000|2020-06-22 23:20:00|303.99|303.39|304.09|303.49|304.09|303.49|303.99|303.39|0
1592868300000|2020-06-22 23:25:00|303.99|303.39|303.99|303.39|304.09|303.49|303.99|303.39|0
1592868600000|2020-06-22 23:30:00|304.09|303.49|304.09|303.49|304.09|303.49|303.99|303.39|0
1592868900000|2020-06-22 23:35:00|303.99|303.39|304.09|303.49|304.09|303.49|303.99|303.39|0
1592869200000|2020-06-22 23:40:00|303.99|303.39|303.99|303.39|304.09|303.49|303.99|303.39|0
1592869500000|2020-06-22 23:45:00|303.89|303.29|303.89|303.29|303.99|303.39|303.79|303.19|0
1592869800000|2020-06-22 23:50:00|303.79|303.19|303.89|303.29|303.99|303.39|303.79|303.19|0
1592870100000|2020-06-22 23:55:00|303.79|303.19|303.79|303.19|303.89|303.29|303.79|303.19|0
1592870400000|2020-06-23 00:00:00|303.69|303.09|303.59|302.99|303.79|303.19|303.49|302.89|0
1592870700000|2020-06-23 00:05:00|303.49|302.89|303.49|302.89|303.59|302.99|303.49|302.89|0
1592871000000|2020-06-23 00:10:00|303.59|302.99|303.59|302.99|303.59|302.99|303.49|302.89|0
1592871300000|2020-06-23 00:15:00|303.49|302.89|303.59|302.99|303.69|303.09|303.49|302.89|0
1592871600000|2020-06-23 00:20:00|303.49|302.89|303.09|302.49|303.49|302.89|302.99|302.39|0
1592871900000|2020-06-23 00:25:00|302.99|302.39|303.09|302.49|303.19|302.59|302.99|302.39|0
1592872200000|2020-06-23 00:30:00|303.34|302.59|302.64|302.44|303.34|302.94|302.39|302.19|250
1592872500000|2020-06-23 00:35:00|302.69|302.49|302.74|302.59|302.84|302.64|302.59|302.44|178
1592872800000|2020-06-23 00:40:00|302.69|302.54|302.94|302.79|302.99|302.84|302.69|302.54|129
1592873100000|2020-06-23 00:45:00|302.99|302.84|302.94|302.79|303.29|303.14|302.84|302.69|255
1592873400000|2020-06-23 00:50:00|302.99|302.84|302.99|302.79|303.34|303.14|302.84|302.69|176
1592873700000|2020-06-23 00:55:00|302.94|302.84|302.64|302.39|302.99|302.84|302.34|302.19|282
1592874000000|2020-06-23 01:00:00|302.54|302.24|302.24|302.09|302.59|302.44|301.94|301.79|782
1592874300000|2020-06-23 01:05:00|302.29|302.14|301.74|301.59|302.34|302.19|301.59|301.39|464
1592874600000|2020-06-23 01:10:00|301.69|301.54|300.69|300.49|301.74|301.59|300.59|300.44|622
1592874900000|2020-06-23 01:15:00|300.64|300.44|298.44|298.24|300.64|300.44|298.39|298.19|1522
1592875200000|2020-06-23 01:20:00|298.39|298.19|297.49|297.34|298.39|298.19|297.39|297.19|977
1592875500000|2020-06-23 01:25:00|297.54|297.29|296.44|296.29|298.19|298.04|296.39|296.19|943
1592875800000|2020-06-23 01:30:00|296.39|296.24|297.29|297.09|297.39|297.19|296.19|296.04|869
1592876100000|2020-06-23 01:35:00|297.34|297.14|296.64|296.44|297.54|297.34|296.44|296.29|803
1592876400000|2020-06-23 01:40:00|296.59|296.39|296.59|296.39|296.79|296.64|296.24|296.09|632
1592876700000|2020-06-23 01:45:00|296.54|296.34|297.34|297.14|297.39|297.24|296.29|296.14|715
1592877000000|2020-06-23 01:50:00|297.29|297.19|298.04|297.84|298.29|298.09|297.19|296.99|456
1592877300000|2020-06-23 01:55:00|298.09|297.94|299.04|298.84|299.04|298.84|297.64|297.49|615
1592877600000|2020-06-23 02:00:00|299.09|298.89|300.34|300.14|300.64|300.44|299.09|298.89|817
1592877900000|2020-06-23 02:05:00|300.39|300.19|300.54|300.39|300.59|300.44|299.94|299.79|400
1592878200000|2020-06-23 02:10:00|300.59|300.44|300.44|300.29|300.69|300.54|299.99|299.84|348
1592878500000|2020-06-23 02:15:00|300.49|300.34|300.74|300.54|300.94|300.74|300.34|300.19|429
1592878800000|2020-06-23 02:20:00|300.69|300.59|301.44|301.24|301.44|301.29|300.44|300.29|479
1592879100000|2020-06-23 02:25:00|301.49|301.29|301.24|301.04|301.49|301.34|301.09|300.94|309
1592879400000|2020-06-23 02:30:00|301.29|301.09|301.49|301.29|301.64|301.49|301.09|300.94|323
1592879700000|2020-06-23 02:35:00|301.54|301.34|301.19|300.99|301.59|301.44|301.09|300.94|278
1592880000000|2020-06-23 02:40:00|301.14|301.04|300.79|300.59|301.24|301.04|300.64|300.49|489
1592880300000|2020-06-23 02:45:00|300.74|300.64|301.24|301.04|301.24|301.09|300.74|300.54|331
1592880600000|2020-06-23 02:50:00|301.19|300.99|301.09|300.89|301.24|301.09|300.79|300.64|271
1592880900000|2020-06-23 02:55:00|301.04|300.94|301.24|301.09|301.39|301.19|300.99|300.79|226
1592881200000|2020-06-23 03:00:00|301.29|301.14|301.24|301.04|301.39|301.19|300.99|300.84|2372
1592881500000|2020-06-23 03:05:00|301.19|301.09|301.79|301.59|301.79|301.64|301.14|300.94|290
1592881800000|2020-06-23 03:10:00|301.74|301.64|301.94|301.79|301.99|301.84|301.54|301.39|355
1592882100000|2020-06-23 03:15:00|301.99|301.84|302.39|302.19|302.64|302.49|301.94|301.79|556
1592882400000|2020-06-23 03:20:00|302.34|302.24|302.49|302.34|302.49|302.34|302.14|301.99|326
1592882700000|2020-06-23 03:25:00|302.54|302.39|302.39|302.19|302.64|302.49|302.34|302.19|1357
1592883000000|2020-06-23 03:30:00|302.44|302.24|302.39|302.24|302.54|302.39|302.34|302.19|665
1592883300000|2020-06-23 03:35:00|302.34|302.19|302.29|302.14|302.44|302.24|302.24|302.04|153
1592883600000|2020-06-23 03:40:00|302.24|302.09|301.94|301.74|302.29|302.14|301.89|301.74|209
1592883900000|2020-06-23 03:45:00|301.89|301.69|302.19|301.99|302.29|302.14|301.84|301.69|134
1592884200000|2020-06-23 03:50:00|302.24|302.04|302.49|302.34|302.49|302.34|302.14|301.94|104
1592884500000|2020-06-23 03:55:00|302.44|302.29|302.29|302.14|302.64|302.44|302.29|302.14|307
1592884800000|2020-06-23 04:00:00|302.24|302.09|302.24|302.09|302.39|302.19|301.94|301.79|91
1592885100000|2020-06-23 04:05:00|302.19|302.04|302.24|302.09|302.29|302.09|301.99|301.79|56
1592885400000|2020-06-23 04:10:00|302.29|302.04|302.34|302.19|302.44|302.29|302.19|301.99|42
1592885700000|2020-06-23 04:15:00|302.39|302.24|302.19|302.04|302.59|302.44|302.19|302.04|200
1592886000000|2020-06-23 04:20:00|302.24|302.09|302.29|302.14|302.44|302.29|302.24|302.09|80
1592886300000|2020-06-23 04:25:00|302.24|302.09|302.34|302.19|302.44|302.24|302.19|302.04|34
1592886600000|2020-06-23 04:30:00|302.39|302.24|302.34|302.19|302.49|302.34|302.29|302.14|36
1592886900000|2020-06-23 04:35:00|302.29|302.14|302.29|302.09|302.34|302.19|302.19|301.99|79
1592887200000|2020-06-23 04:40:00|302.24|302.04|302.09|301.94|302.29|302.09|302.09|301.94|69
1592887500000|2020-06-23 04:45:00|302.14|301.99|302.19|301.99|302.34|302.14|302.09|301.94|83
1592887800000|2020-06-23 04:50:00|302.14|301.94|302.04|301.89|302.19|302.04|302.04|301.89|62
1592888100000|2020-06-23 04:55:00|302.09|301.94|301.89|301.69|302.19|302.04|301.89|301.69|166
1592888400000|2020-06-23 05:00:00|301.84|301.74|302.34|302.19|302.44|302.29|301.84|301.69|284
1592888700000|2020-06-23 05:05:00|302.29|302.14|302.19|302.04|302.34|302.19|302.14|301.94|1603
1592889000000|2020-06-23 05:10:00|302.24|302.09|302.14|301.94|302.34|302.19|301.99|301.84|149
1592889300000|2020-06-23 05:15:00|302.09|301.99|302.04|301.84|302.14|301.99|301.99|301.79|124
1592889600000|2020-06-23 05:20:00|301.99|301.89|301.84|301.64|302.09|301.94|301.79|301.64|155
1592889900000|2020-06-23 05:25:00|301.89|301.69|301.74|301.54|302.09|301.89|301.74|301.54|154
1592890200000|2020-06-23 05:30:00|301.69|301.59|301.94|301.79|302.04|301.84|301.69|301.54|70
1592890500000|2020-06-23 05:35:00|301.89|301.74|301.94|301.79|302.04|301.89|301.89|301.69|1048
1592890800000|2020-06-23 05:40:00|301.89|301.74|301.39|301.24|301.94|301.79|301.34|301.19|183
1592891100000|2020-06-23 05:45:00|301.34|301.19|301.39|301.24|301.44|301.29|301.24|301.04|362
1592891400000|2020-06-23 05:50:00|301.34|301.19|301.39|301.24|301.54|301.34|301.29|301.14|1380
1592891700000|2020-06-23 05:55:00|301.34|301.19|301.14|300.99|301.44|301.29|301.09|300.94|133
1592892000000|2020-06-23 06:00:00|301.19|300.94|300.94|300.74|301.29|301.14|300.74|300.59|244
1592892300000|2020-06-23 06:05:00|300.89|300.79|301.39|301.24|301.54|301.34|300.89|300.79|148
1592892600000|2020-06-23 06:10:00|301.44|301.29|301.54|301.39|301.69|301.54|301.39|301.19|156
1592892900000|2020-06-23 06:15:00|301.59|301.44|301.74|301.59|301.79|301.64|301.59|301.44|142
1592893200000|2020-06-23 06:20:00|301.79|301.54|301.64|301.44|301.79|301.64|301.59|301.44|75
1592893500000|2020-06-23 06:25:00|301.59|301.49|301.54|301.39|301.64|301.49|301.49|301.34|48
1592893800000|2020-06-23 06:30:00|301.49|301.34|301.64|301.49|301.64|301.49|301.39|301.24|89
1592894100000|2020-06-23 06:35:00|301.69|301.44|301.89|301.69|301.94|301.79|301.64|301.44|84
1592894400000|2020-06-23 06:40:00|301.84|301.64|301.79|301.64|301.89|301.69|301.64|301.49|64
1592894700000|2020-06-23 06:45:00|301.84|301.59|301.89|301.74|301.94|301.79|301.79|301.59|77
1592895000000|2020-06-23 06:50:00|301.84|301.69|301.89|301.69|302.04|301.89|301.84|301.69|243
1592895300000|2020-06-23 06:55:00|301.94|301.74|302.09|301.89|302.09|301.94|301.89|301.69|125
1592895600000|2020-06-23 07:00:00|302.04|301.84|301.94|301.74|302.09|301.89|301.84|301.64|230
1592895900000|2020-06-23 07:05:00|301.89|301.79|301.89|301.69|301.99|301.84|301.74|301.54|139
1592896200000|2020-06-23 07:10:00|301.84|301.74|301.79|301.64|301.89|301.74|301.69|301.49|354
1592896500000|2020-06-23 07:15:00|301.84|301.69|302.34|302.19|302.54|302.39|301.84|301.69|530
1592896800000|2020-06-23 07:20:00|302.39|302.24|302.24|302.04|302.59|302.39|302.14|301.99|179
1592897100000|2020-06-23 07:25:00|302.19|302.09|302.19|301.99|302.34|302.14|302.14|301.94|174
1592897400000|2020-06-23 07:30:00|302.14|302.04|302.14|301.94|302.19|302.04|301.99|301.84|239
1592897700000|2020-06-23 07:35:00|302.09|301.99|302.24|302.09|302.34|302.14|302.04|301.89|161
1592898000000|2020-06-23 07:40:00|302.29|302.04|302.54|302.34|302.64|302.49|302.24|302.04|418
1592898300000|2020-06-23 07:45:00|302.49|302.29|302.39|302.19|302.49|302.34|302.24|302.09|125
1592898600000|2020-06-23 07:50:00|302.34|302.24|302.54|302.39|302.59|302.44|302.19|302.04|145
1592898900000|2020-06-23 07:55:00|302.49|302.34|302.69|302.54|302.74|302.59|302.49|302.34|279
1592899200000|2020-06-23 08:00:00|302.74|302.49|302.79|302.64|302.89|302.69|302.59|302.44|185
1592899500000|2020-06-23 08:05:00|302.84|302.69|302.89|302.69|303.14|302.99|302.79|302.59|263
1592899800000|2020-06-23 08:10:00|302.84|302.64|302.84|302.69|302.94|302.79|302.74|302.59|123
1592900100000|2020-06-23 08:15:00|302.79|302.64|302.79|302.64|302.94|302.74|302.74|302.59|74
1592900400000|2020-06-23 08:20:00|302.84|302.59|302.84|302.64|302.84|302.69|302.69|302.54|100
1592900700000|2020-06-23 08:25:00|302.89|302.69|302.99|302.84|303.14|302.94|302.84|302.69|117
1592901000000|2020-06-23 08:30:00|303.09|302.89|302.89|302.74|303.09|302.94|302.89|302.74|132
1592901300000|2020-06-23 08:35:00|302.94|302.69|302.79|302.59|302.94|302.69|302.74|302.59|146
1592901600000|2020-06-23 08:40:00|302.74|302.64|302.69|302.54|302.89|302.74|302.69|302.54|170
1592901900000|2020-06-23 08:45:00|302.64|302.49|302.44|302.29|302.69|302.54|302.34|302.19|204
1592902200000|2020-06-23 08:50:00|302.49|302.34|302.64|302.44|302.64|302.49|302.44|302.29|176
1592902500000|2020-06-23 08:55:00|302.59|302.49|302.59|302.44|302.69|302.54|302.59|302.44|245
1592902800000|2020-06-23 09:00:00|302.64|302.49|302.09|301.89|302.64|302.49|302.04|301.89|1028
1592903100000|2020-06-23 09:05:00|302.14|301.94|302.29|302.09|302.49|302.29|302.04|301.89|354
1592903400000|2020-06-23 09:10:00|302.24|302.14|302.14|301.94|302.34|302.19|302.09|301.94|79
1592903700000|2020-06-23 09:15:00|302.09|301.99|302.49|302.29|302.54|302.34|302.09|301.94|120
1592904000000|2020-06-23 09:20:00|302.59|301.99|302.69|302.09|302.69|302.09|302.59|301.99|0
1592904300000|2020-06-23 09:25:00|302.59|301.99|302.69|302.09|302.79|302.19|302.59|301.99|8
1592904600000|2020-06-23 09:30:00|302.79|302.19|302.89|302.29|302.89|302.29|302.69|302.09|0
1592904900000|2020-06-23 09:35:00|302.79|302.19|303.09|302.49|303.09|302.49|302.79|302.19|0
1592905200000|2020-06-23 09:40:00|302.99|302.39|303.19|302.59|303.19|302.59|302.99|302.39|0
1592905500000|2020-06-23 09:45:00|303.09|302.49|303.19|302.59|303.19|302.59|303.09|302.49|0
1592905800000|2020-06-23 09:50:00|302.79|302.34|302.89|302.64|303.09|302.94|302.79|302.34|148
1592906100000|2020-06-23 09:55:00|302.84|302.59|302.79|302.54|302.89|302.59|302.74|302.54|11
1592906400000|2020-06-23 10:00:00|302.74|302.49|302.74|302.54|302.79|302.59|302.59|302.44|8
1592906700000|2020-06-23 10:05:00|302.79|302.59|302.99|302.74|303.09|302.84|302.79|302.59|25
1592907000000|2020-06-23 10:10:00|302.89|302.69|303.14|302.94|303.14|302.94|302.89|302.69|208
1592907300000|2020-06-23 10:15:00|303.19|302.99|303.19|302.94|303.19|302.99|303.09|302.84|8
1592907600000|2020-06-23 10:20:00|303.24|302.99|303.14|302.94|303.24|303.09|303.09|302.94|12
1592907900000|2020-06-23 10:25:00|303.09|302.89|303.09|302.89|303.14|302.99|303.04|302.89|7
1592908200000|2020-06-23 10:30:00|303.04|302.84|303.04|302.84|303.09|302.89|302.99|302.79|1
1592908500000|2020-06-23 10:35:00|302.99|302.79|303.04|302.79|303.04|302.84|302.99|302.79|13
1592908800000|2020-06-23 10:40:00|302.99|302.84|303.04|302.79|303.04|302.84|302.99|302.79|1
1592909100000|2020-06-23 10:45:00|302.99|302.84|303.04|302.79|303.04|302.84|302.99|302.79|0
1592909400000|2020-06-23 10:50:00|302.99|302.84|303.14|302.89|303.14|302.89|302.89|302.64|1
1592909700000|2020-06-23 10:55:00|303.09|302.94|303.09|302.89|303.09|302.94|303.09|302.84|1
1592910000000|2020-06-23 11:00:00|303.04|302.84|302.99|302.74|303.04|302.84|302.94|302.74|1
1592910300000|2020-06-23 11:05:00|302.94|302.69|302.89|302.69|302.94|302.69|302.89|302.69|4
1592910600000|2020-06-23 11:10:00|302.84|302.74|302.94|302.69|302.94|302.74|302.84|302.69|2
1592910900000|2020-06-23 11:15:00|302.89|302.74|302.99|302.79|302.99|302.84|302.89|302.69|3
1592911200000|2020-06-23 11:20:00|302.94|302.84|303.04|302.84|303.04|302.84|302.94|302.74|8
1592911500000|2020-06-23 11:25:00|302.99|302.89|303.09|302.89|303.09|302.89|302.99|302.79|0
1592911800000|2020-06-23 11:30:00|303.14|302.94|303.14|302.94|303.14|302.99|303.09|302.89|0
1592912100000|2020-06-23 11:35:00|303.19|302.99|303.49|303.29|303.49|303.29|303.19|302.94|15
1592912400000|2020-06-23 11:40:00|303.54|303.34|303.54|303.34|303.59|303.39|303.54|303.34|47
1592912700000|2020-06-23 11:45:00|303.59|303.39|303.44|303.24|303.59|303.39|303.44|303.24|6
1592913000000|2020-06-23 11:50:00|303.39|303.29|303.29|303.04|303.44|303.29|303.19|302.99|1
1592913300000|2020-06-23 11:55:00|303.24|302.99|303.39|303.14|303.39|303.19|303.24|302.99|5
1592913600000|2020-06-23 12:00:00|303.34|303.09|303.29|303.09|303.39|303.14|303.29|303.09|1
1592913900000|2020-06-23 12:05:00|303.24|303.04|303.49|303.34|303.49|303.34|303.19|302.99|38
1592914200000|2020-06-23 12:10:00|303.54|303.29|303.54|303.34|303.59|303.39|303.49|303.29|10
1592914500000|2020-06-23 12:15:00|303.59|303.39|303.59|303.39|303.64|303.44|303.54|303.34|7
1592914800000|2020-06-23 12:20:00|303.49|303.29|303.49|303.34|303.49|303.34|303.49|303.29|10
1592915100000|2020-06-23 12:25:00||303.29||303.29||303.34||303.29|3
1592915400000|2020-06-23 12:30:00|303.44|303.24|303.39|303.24|303.49|303.24|303.34|303.19|9
1592915700000|2020-06-23 12:35:00|303.44|303.29|303.44|303.24|303.49|303.34|303.39|303.19|12
1592916000000|2020-06-23 12:40:00|303.39|303.19|303.39|303.19|303.44|303.29|303.39|303.19|0
1592916300000|2020-06-23 12:45:00|303.34|303.24|303.24|303.04|303.34|303.24|303.19|303.04|11
1592916600000|2020-06-23 12:50:00|303.19|302.94|303.19|302.99|303.24|302.99|303.09|302.94|49
1592916900000|2020-06-23 12:55:00|303.14|302.94|303.09|302.94|303.14|302.99|303.09|302.94|10
1592917200000|2020-06-23 13:00:00|303.14|302.99|303.14|302.99|303.19|303.04|303.14|302.94|30
1592917500000|2020-06-23 13:05:00|303.19|303.04|303.24|303.04|303.24|303.09|303.14|302.99|36
1592917800000|2020-06-23 13:10:00|303.19|303.09|303.19|303.04|303.24|303.09|303.19|303.04|18
1592918100000|2020-06-23 13:15:00|303.14|302.99|302.94|302.79|303.14|302.99|302.94|302.79|88
1592918400000|2020-06-23 13:20:00|302.89|302.74|302.89|302.69|302.89|302.79|302.84|302.64|30
1592918700000|2020-06-23 13:25:00|302.94|302.74|302.89|302.69|302.94|302.79|302.89|302.69|1
1592919000000|2020-06-23 13:30:00|302.94|302.74|303.04|302.89|303.09|302.89|302.69|302.54|120
1592919300000|2020-06-23 13:35:00|302.99|302.84|303.64|303.39|303.64|303.39|302.99|302.79|95
1592919600000|2020-06-23 13:40:00|303.69|303.44|303.74|303.49|303.74|303.54|303.59|303.39|51
1592919900000|2020-06-23 13:45:00|303.69|303.44|303.64|303.44|303.79|303.64|303.54|303.19|57
1592920200000|2020-06-23 13:50:00|303.69|303.39|303.49|303.29|303.79|303.54|303.29|303.14|76
1592920500000|2020-06-23 13:55:00|303.54|303.39|303.64|303.34|303.64|303.49|303.49|303.24|181
1592920800000|2020-06-23 14:00:00|303.69|303.39|303.59|303.39|303.74|303.54|303.54|303.24|82
1592921100000|2020-06-23 14:05:00|303.64|303.34|303.79|303.59|303.84|303.69|303.34|303.19|68
1592921400000|2020-06-23 14:10:00|303.84|303.64|303.54|303.29|303.89|303.74|303.34|303.09|154
1592921700000|2020-06-23 14:15:00|303.59|303.34|303.69|303.44|303.69|303.49|303.54|303.29|11
1592922000000|2020-06-23 14:20:00|303.64|303.49|303.69|303.44|303.69|303.49|303.39|303.14|32
1592922300000|2020-06-23 14:25:00|303.64|303.49|303.69|303.54|303.69|303.54|303.64|303.39|8
1592922600000|2020-06-23 14:30:00|303.74|303.59|303.64|303.44|303.79|303.59|303.59|303.39|27
1592922900000|2020-06-23 14:35:00|303.59|303.39|303.64|303.44|303.64|303.49|303.49|303.29|16
1592923200000|2020-06-23 14:40:00|303.59|303.34|303.39|303.14|303.89|303.64|303.39|303.14|25
1592923500000|2020-06-23 14:45:00|303.44|303.19|303.29|303.04|303.44|303.24|303.14|302.89|28
1592923800000|2020-06-23 14:50:00|303.24|303.14|303.39|303.14|303.44|303.24|303.14|302.99|17
1592924100000|2020-06-23 14:55:00|303.34|303.09|303.44|303.19|303.49|303.29|303.34|303.09|5
1592924400000|2020-06-23 15:00:00|303.39|303.14|303.64|303.39|303.64|303.39|303.19|302.99|6
1592924700000|2020-06-23 15:05:00|303.59|303.34|303.59|303.34|303.64|303.34|303.44|303.29|576
1592925000000|2020-06-23 15:10:00|303.64|303.39|303.59|303.39|303.64|303.44|303.54|303.29|3
1592925300000|2020-06-23 15:15:00|303.54|303.34|303.59|303.39|303.69|303.49|303.54|303.29|9
1592925600000|2020-06-23 15:20:00|303.64|303.44|303.84|303.59|303.84|303.64|303.54|303.29|4
1592925900000|2020-06-23 15:25:00|303.89|303.64|303.79|303.59|303.89|303.69|303.69|303.49|19
1592926200000|2020-06-23 15:30:00|303.74|303.49|303.69|303.44|303.79|303.59|303.64|303.44|10
1592926500000|2020-06-23 15:35:00|303.64|303.34|303.54|303.34|303.69|303.39|303.49|303.29|7
1592926800000|2020-06-23 15:40:00|303.59|303.39|303.54|303.34|303.64|303.44|303.49|303.34|12
1592927100000|2020-06-23 15:45:00|303.49|303.39|303.54|303.34|303.54|303.39|303.39|303.24|4
1592927400000|2020-06-23 15:50:00|303.49|303.29|303.34|303.09|303.54|303.29|303.19|302.94|10
1592927700000|2020-06-23 15:55:00|303.39|303.14|303.79|303.59|303.84|303.59|303.39|303.14|68
1592928000000|2020-06-23 16:00:00|303.89|303.64|303.84|303.64|303.89|303.69|303.79|303.59|8
1592928300000|2020-06-23 16:05:00|303.89|303.59|303.84|303.59|303.89|303.74|303.79|303.59|8
1592928600000|2020-06-23 16:10:00|303.89|303.64|303.89|303.59|303.89|303.69|303.89|303.59|2
1592928900000|2020-06-23 16:15:00|303.94|303.64|303.99|303.79|303.99|303.84|303.89|303.64|13
1592929200000|2020-06-23 16:20:00|303.94|303.74|303.99|303.74|303.99|303.79|303.84|303.49|10
1592929500000|2020-06-23 16:25:00|303.94|303.69|303.89|303.69|303.94|303.74|303.79|303.64|9
1592929800000|2020-06-23 16:30:00|303.94|303.74|303.84|303.59|303.94|303.74|303.79|303.59|11
1592930100000|2020-06-23 16:35:00|303.79|303.64|303.54|303.29|303.79|303.69|303.49|303.29|18
1592930400000|2020-06-23 16:40:00|303.49|303.34|303.49|303.29|303.54|303.34|303.44|303.24|5
1592930700000|2020-06-23 16:45:00|303.44|303.24|303.54|303.34|303.54|303.34|303.44|303.24|0
1592931000000|2020-06-23 16:50:00|303.49|303.29|303.49|303.24|303.49|303.34|303.44|303.24|0
1592931300000|2020-06-23 16:55:00|303.54|303.29|303.59|303.29|303.59|303.34|303.49|303.24|1
1592931600000|2020-06-23 17:00:00|303.64|303.34|303.69|303.49|303.69|303.49|303.64|303.34|0
1592931900000|2020-06-23 17:05:00|303.64|303.44|303.69|303.44|303.69|303.49|303.64|303.34|3
1592932200000|2020-06-23 17:10:00|303.64|303.39|303.39|303.19|303.64|303.39|303.39|303.19|26
1592932500000|2020-06-23 17:15:00|303.34|303.09|303.49|303.29|303.49|303.29|303.29|303.09|18
1592932800000|2020-06-23 17:20:00|303.54|303.34|303.39|303.19|303.59|303.39|303.39|303.19|32
1592933100000|2020-06-23 17:25:00|303.34|303.24|303.44|303.24|303.44|303.24|303.34|303.24|2
1592933400000|2020-06-23 17:30:00|303.39|303.19|303.39|303.14|303.39|303.19|303.39|303.14|7
1592933700000|2020-06-23 17:35:00|303.44||303.39||303.44||303.34||0
1592934000000|2020-06-23 17:40:00|303.44||303.39||303.44||303.34||0
1592934300000|2020-06-23 17:45:00|303.44|303.19|303.49|303.29|303.49|303.29|303.39|303.19|1
1592934600000|2020-06-23 17:50:00|303.44|303.24|303.39|303.09|303.59|303.24|303.19|302.99|37
1592934900000|2020-06-23 17:55:00|303.34||303.34||303.34||303.34||0
1592935200000|2020-06-23 18:00:00|303.29|303.04|303.19|302.94|303.29|303.14|303.14|302.94|4
1592935500000|2020-06-23 18:05:00|303.14|302.89|303.19|302.94|303.19|302.99|302.99|302.84|12
1592935800000|2020-06-23 18:10:00|303.14|302.89|303.14|302.84|303.19|302.89|303.04|302.79|4
1592936100000|2020-06-23 18:15:00|303.19|302.89|303.14|302.99|303.24|302.99|303.04|302.79|55
1592936400000|2020-06-23 18:20:00|303.19|302.94|303.24|303.04|303.24|303.09|303.14|302.94|3
1592936700000|2020-06-23 18:25:00|303.19|302.99|303.24|302.99|303.24|302.99|303.19|302.99|0
1592937000000|2020-06-23 18:30:00|303.19||303.24||303.24||303.19||0
1592937600000|2020-06-23 18:40:00|303.19|302.94|303.19|302.89|303.24|302.94|303.09|302.89|0
1592937900000|2020-06-23 18:45:00|303.14|302.84|303.04|302.79|303.19|302.84|302.99|302.79|2
1592938200000|2020-06-23 18:50:00|302.99|302.89|303.14|302.89|303.14|302.89|302.99|302.89|4
1592938500000|2020-06-23 18:55:00|303.19|302.94|302.99|302.79|303.19|302.94|302.99|302.79|13
1592938800000|2020-06-23 19:00:00|303.04|302.74|302.89|302.69|303.04|302.74|302.69|302.54|18
1592939100000|2020-06-23 19:05:00|302.84|302.64|302.99|302.69|302.99|302.74|302.84|302.64|3
1592939400000|2020-06-23 19:10:00|302.94|302.64|302.94|302.59|302.94|302.64|302.84|302.59|0
1592939700000|2020-06-23 19:15:00|302.79|302.54|302.94|302.69|302.99|302.79|302.79|302.49|12
1592940000000|2020-06-23 19:20:00|302.89|302.64|302.79|302.54|302.89|302.64|302.69|302.54|6
1592940300000|2020-06-23 19:25:00|302.84|302.49|302.64|302.49|302.84|302.64|302.64|302.49|52
1592940600000|2020-06-23 19:30:00|302.74|302.54|302.79|302.54|302.79|302.59|302.59|302.44|33
1592940900000|2020-06-23 19:35:00|302.74|302.59|302.84|302.59|302.89|302.74|302.69|302.54|5
1592941200000|2020-06-23 19:40:00|302.79|302.54|302.79|302.54|302.84|302.54|302.64|302.44|1
1592941500000|2020-06-23 19:45:00|302.74|302.49|302.74|302.49|302.84|302.49|302.64|302.44|6
1592941800000|2020-06-23 19:50:00|302.69|302.44|302.64|302.44|302.69|302.44|302.34|302.19|77
1592942100000|2020-06-23 19:55:00|302.59|302.39|302.34|302.14|302.64|302.44|302.29|302.09|46
1592942400000|2020-06-23 20:00:00|302.29|302.19|302.39|302.14|302.49|302.29|302.29|302.09|39
1592942700000|2020-06-23 20:05:00|302.34|302.19|302.39|302.14|302.39|302.24|302.34|302.14|3
1592943000000|2020-06-23 20:10:00|302.34|302.19|302.34|302.14|302.39|302.24|302.29|302.14|0
1592943600000|2020-06-23 20:20:00|302.29|302.19|302.34|302.14|302.39|302.19|302.29|302.14|3
1592944200000|2020-06-23 20:30:00|302.29|302.09|302.24|302.09|302.34|302.09|302.24|302.09|2
1592944500000|2020-06-23 20:35:00|302.29||302.29||302.29||302.24||5
1592944800000|2020-06-23 20:40:00|302.24||302.29||302.29||302.24||9
1592945100000|2020-06-23 20:45:00|302.24|302.14|302.29|302.04|302.34|302.14|302.19|302.04|25
1592945400000|2020-06-23 20:50:00|302.24|302.09|302.34|302.04|302.39|302.19|302.19|301.99|37
1592945700000|2020-06-23 20:55:00|302.29|302.09|302.34|302.04|302.34|302.14|302.29|302.04|4
1592946000000|2020-06-23 21:00:00|302.39|302.09|302.39|302.04|302.39|302.09|302.34|302.04|0
1592946600000|2020-06-23 21:10:00|302.34|301.89|302.49|301.89|302.49|301.89|302.34|301.89|1
1592946900000|2020-06-23 21:15:00|302.59|301.99|302.59|301.99|302.59|301.99|302.59|301.99|0
1592947500000|2020-06-23 21:25:00|302.69|302.09|302.69|302.09|302.69|302.09|302.59|301.99|0
1592947800000|2020-06-23 21:30:00|302.59|301.99|302.59|301.99|302.59|301.99|302.59|301.99|0
1592948400000|2020-06-23 21:40:00|302.69|302.09|302.69|302.09|302.69|302.09|302.69|302.09|0
1592949000000|2020-06-23 21:50:00|302.59|301.99|302.69|302.09|302.69|302.09|302.59|301.99|0
1592949300000|2020-06-23 21:55:00|302.59|301.99|302.59|301.99|302.69|302.09|302.59|301.99|0
1592949600000|2020-06-23 22:00:00|302.49|301.89|302.89|302.29|302.89|302.29|302.49|301.89|0
1592949900000|2020-06-23 22:05:00|302.79|302.19|302.79|302.19|302.89|302.29|302.79|302.19|0
1592950200000|2020-06-23 22:10:00|302.69|302.09|302.69|302.09|302.69|302.09|302.59|301.99|0
1592950500000|2020-06-23 22:15:00|302.49|301.89|302.49|301.89|302.49|301.89|302.29|301.69|0
1592950800000|2020-06-23 22:20:00|302.59|301.99|302.69|302.09|302.79|302.19|302.49|301.89|0
1592951100000|2020-06-23 22:25:00|302.79|302.19|302.69|302.09|302.79|302.19|302.59|301.99|0
1592951400000|2020-06-23 22:30:00|302.79|302.19|302.59|301.99|302.79|302.19|302.59|301.99|0
1592951700000|2020-06-23 22:35:00|302.69|302.09|302.59|301.99|302.79|302.19|302.59|301.99|0
1592952300000|2020-06-23 22:45:00|302.49|301.89|302.59|301.99|302.69|302.09|302.49|301.89|0
1592952600000|2020-06-23 22:50:00|302.49|301.89|302.49|301.89|302.49|301.89|302.49|301.89|0
1592952900000|2020-06-23 22:55:00|302.39|301.79|302.19|301.59|302.39|301.79|302.09|301.49|0
1592953200000|2020-06-23 23:00:00|302.09|301.49|302.19|301.59|302.19|301.59|302.09|301.49|0
1592953500000|2020-06-23 23:05:00|302.29|301.69|302.19|301.59|302.29|301.69|302.19|301.59|0
1592953800000|2020-06-23 23:10:00|302.29|301.69|302.09|301.49|302.49|301.89|302.09|301.49|0
1592954100000|2020-06-23 23:15:00|302.19|301.59|302.29|301.69|302.29|301.69|301.99|301.39|0
1592954400000|2020-06-23 23:20:00|302.19|301.59|302.29|301.69|302.39|301.79|302.19|301.59|0
1592954700000|2020-06-23 23:25:00|302.19|301.59|302.39|301.79|302.39|301.79|302.09|301.49|0
1592955000000|2020-06-23 23:30:00|302.29|301.69|302.49|301.89|302.59|301.99|302.29|301.69|0
1592955300000|2020-06-23 23:35:00|302.39|301.79|302.59|301.99|302.59|301.99|302.39|301.79|0
1592955600000|2020-06-23 23:40:00|302.49|301.89|302.59|301.99|302.59|301.99|302.49|301.89|0
1592955900000|2020-06-23 23:45:00|302.49|301.89|302.69|302.09|302.79|302.19|302.49|301.89|0
1592956200000|2020-06-23 23:50:00|302.79|302.19|302.59|301.99|302.79|302.19|302.59|301.99|0
1592956500000|2020-06-23 23:55:00|302.49|301.89|302.49|301.89|302.59|301.99|302.39|301.79|0
1592956800000|2020-06-24 00:00:00|302.59|301.99|302.89|302.29|302.89|302.29|302.39|301.79|0
1592957100000|2020-06-24 00:05:00|303.09|302.49|302.99|302.39|303.09|302.49|302.99|302.39|0
1592957400000|2020-06-24 00:10:00|303.09|302.49|302.99|302.39|303.09|302.49|302.99|302.39|0
1592957700000|2020-06-24 00:15:00|302.89|302.29|303.09|302.49|303.09|302.49|302.89|302.29|0
1592958000000|2020-06-24 00:20:00|303.19|302.59|303.29|302.69|303.29|302.69|303.09|302.49|0
1592958300000|2020-06-24 00:25:00|303.19|302.59|303.19|302.59|303.39|302.79|303.19|302.59|0
1592958600000|2020-06-24 00:30:00|302.69|302.49|302.99|302.79|303.29|303.14|302.69|302.49|1042
1592958900000|2020-06-24 00:35:00|302.94|302.89|303.79|303.64|303.89|303.74|302.94|302.89|121
1592959200000|2020-06-24 00:40:00|303.74|303.59|303.74|303.54|303.89|303.69|303.44|303.29|54
1592959500000|2020-06-24 00:45:00|303.79|303.59|303.79|303.64|304.09|303.94|303.54|303.39|193
1592959800000|2020-06-24 00:50:00|303.84|303.59|304.34|304.19|304.44|304.29|303.79|303.54|141
1592960100000|2020-06-24 00:55:00|304.29|304.14|303.99|303.79|304.34|304.19|303.59|303.39|258
1592960400000|2020-06-24 01:00:00|303.89|303.69|303.04|302.84|304.14|303.99|302.94|302.69|926
1592960700000|2020-06-24 01:05:00|303.09|302.89|303.14|302.99|303.44|303.29|302.99|302.84|681
1592961000000|2020-06-24 01:10:00|303.19|303.04|303.89|303.69|303.94|303.79|303.14|302.99|857
1592961300000|2020-06-24 01:15:00|303.84|303.74|303.54|303.39|304.14|303.99|303.39|303.19|635
1592961600000|2020-06-24 01:20:00|303.59|303.44|303.79|303.59|303.89|303.74|303.44|303.29|227
1592961900000|2020-06-24 01:25:00|303.84|303.64|303.89|303.69|304.04|303.89|303.64|303.49|216
1592962200000|2020-06-24 01:30:00|303.84|303.64|303.49|303.34|303.84|303.64|303.34|303.14|183
1592962500000|2020-06-24 01:35:00|303.54|303.29|303.54|303.34|303.64|303.49|303.39|303.24|132
1592962800000|2020-06-24 01:40:00|303.44|303.29|302.79|302.59|303.49|303.29|302.74|302.59|301
1592963100000|2020-06-24 01:45:00|302.74|302.54|302.89|302.69|302.99|302.84|302.54|302.39|173
1592963400000|2020-06-24 01:50:00|302.84|302.74|302.64|302.44|302.99|302.79|302.54|302.39|145
1592963700000|2020-06-24 01:55:00|302.69|302.49|302.39|302.19|302.69|302.54|302.29|302.09|156
1592964000000|2020-06-24 02:00:00|302.34|302.09|301.84|301.64|302.49|302.29|301.59|301.39|299
1592964300000|2020-06-24 02:05:00|301.79|301.59|302.19|302.04|302.39|302.19|301.74|301.54|394
1592964600000|2020-06-24 02:10:00|302.24|302.09|302.29|302.09|302.59|302.39|302.24|302.09|1476
1592964900000|2020-06-24 02:15:00|302.34|302.14|302.49|302.29|302.54|302.39|302.24|302.09|113
1592965200000|2020-06-24 02:20:00|302.54|302.34|302.64|302.44|302.69|302.49|302.29|302.14|175
1592965500000|2020-06-24 02:25:00|302.59|302.49|302.84|302.64|302.89|302.74|302.54|302.39|206
1592965800000|2020-06-24 02:30:00|302.79|302.59|302.94|302.74|303.04|302.89|302.59|302.39|155
1592966100000|2020-06-24 02:35:00|302.89|302.69|302.59|302.44|302.89|302.74|302.29|302.09|160
1592966400000|2020-06-24 02:40:00|302.64|302.49|302.34|302.14|302.64|302.49|302.24|302.04|162
1592966700000|2020-06-24 02:45:00|302.29|302.19|302.49|302.29|302.54|302.34|302.19|302.04|91
1592967000000|2020-06-24 02:50:00|302.54|302.34|302.39|302.24|302.59|302.44|302.34|302.19|96
1592967300000|2020-06-24 02:55:00|302.34|302.19|302.49|302.29|302.54|302.39|302.34|302.19|103
1592967600000|2020-06-24 03:00:00|302.44|302.24|302.79|302.64|302.94|302.79|302.44|302.24|124
1592967900000|2020-06-24 03:05:00|302.84|302.69|303.19|302.99|303.29|303.14|302.84|302.69|301
1592968200000|2020-06-24 03:10:00|303.14|303.04|303.24|303.04|303.29|303.14|303.14|302.99|89
1592968500000|2020-06-24 03:15:00|303.29|303.09|303.29|303.09|303.29|303.14|303.19|302.99|60
1592968800000|2020-06-24 03:20:00|303.24|303.04|303.59|303.39|303.59|303.44|303.19|302.99|214
1592969100000|2020-06-24 03:25:00|303.54|303.34|303.24|303.09|303.59|303.44|303.24|303.09|2246
1592969400000|2020-06-24 03:30:00|303.19|303.04|302.99|302.79|303.19|303.04|302.79|302.59|151
1592969700000|2020-06-24 03:35:00|302.94|302.84|303.04|302.84|303.09|302.89|302.89|302.74|172
1592970000000|2020-06-24 03:40:00|302.99|302.89|303.19|302.99|303.24|303.09|302.99|302.84|179
1592970300000|2020-06-24 03:45:00|303.24|303.04|303.29|303.09|303.39|303.24|303.19|303.04|105
1592970600000|2020-06-24 03:50:00|303.34|303.14|303.14|302.94|303.34|303.19|302.99|302.84|132
1592970900000|2020-06-24 03:55:00|303.09|302.99|302.94|302.74|303.14|302.99|302.74|302.59|118
1592971200000|2020-06-24 04:00:00|302.99|302.79|302.64|302.44|302.99|302.79|302.54|302.34|81
1592971500000|2020-06-24 04:05:00|302.59|302.49|302.84|302.64|302.99|302.84|302.59|302.49|82
1592971800000|2020-06-24 04:10:00|302.89|302.69|302.74|302.54|302.94|302.74|302.64|302.44|318
1592972100000|2020-06-24 04:15:00|302.79|302.69|302.74|302.59|302.94|302.74|302.74|302.54|127
1592972400000|2020-06-24 04:20:00|302.79|302.64|302.89|302.69|303.04|302.84|302.59|302.39|125
1592972700000|2020-06-24 04:25:00|302.84|302.64|303.14|302.99|303.19|302.99|302.74|302.54|88
1592973000000|2020-06-24 04:30:00|303.09|302.94|303.09|302.89|303.14|302.94|302.79|302.64|262
1592973300000|2020-06-24 04:35:00|303.14|302.94|303.09|302.94|303.24|303.04|303.04|302.84|350
1592973600000|2020-06-24 04:40:00|303.14|302.99|303.09|302.89|303.24|303.04|303.09|302.89|68
1592973900000|2020-06-24 04:45:00|303.14|302.94|303.09|302.94|303.19|303.04|303.04|302.89|59
1592974200000|2020-06-24 04:50:00|303.04|302.89|303.09|302.89|303.14|302.99|302.89|302.69|544
1592974500000|2020-06-24 04:55:00|303.19|302.94|303.04|302.84|303.19|302.99|302.89|302.69|126
1592974800000|2020-06-24 05:00:00|303.19|302.89|302.99|302.79|303.29|303.14|302.84|302.69|229
1592975100000|2020-06-24 05:05:00|302.94|302.74|302.89|302.69|302.99|302.84|302.84|302.69|4510
1592975400000|2020-06-24 05:10:00|302.84|302.74|302.74|302.54|302.99|302.84|302.64|302.49|691
1592975700000|2020-06-24 05:15:00|302.69|302.59|302.84|302.64|302.84|302.64|302.64|302.44|1135
1592976000000|2020-06-24 05:20:00|302.79|302.59|302.84|302.69|302.99|302.79|302.79|302.59|94
1592976300000|2020-06-24 05:25:00|302.79|302.64|302.69|302.49|302.94|302.79|302.54|302.39|108
1592976600000|2020-06-24 05:30:00|302.64|302.44|302.94|302.79|302.99|302.79|302.64|302.44|93
1592976900000|2020-06-24 05:35:00|302.89|302.74|303.04|302.89|303.09|302.89|302.84|302.64|139
1592977200000|2020-06-24 05:40:00|302.99|302.84|303.04|302.89|303.24|303.09|302.84|302.69|115
1592977500000|2020-06-24 05:45:00|302.99|302.84|302.94|302.74|303.09|302.94|302.94|302.74|107
1592977800000|2020-06-24 05:50:00|302.89|302.79|303.09|302.94|303.14|302.99|302.89|302.74|140
1592978100000|2020-06-24 05:55:00|303.04|302.89|302.94|302.74|303.09|302.94|302.94|302.74|243
1592978400000|2020-06-24 06:00:00|302.89|302.69|302.44|302.24|302.89|302.74|302.39|302.24|340
1592978700000|2020-06-24 06:05:00|302.39|302.29|302.54|302.39|302.74|302.54|302.34|302.14|190
1592979000000|2020-06-24 06:10:00|302.49|302.34|302.29|302.09|302.54|302.39|302.24|302.09|108
1592979300000|2020-06-24 06:15:00|302.24|302.14|302.19|301.99|302.39|302.24|302.19|301.99|128
1592979600000|2020-06-24 06:20:00|302.14|302.04|301.84|301.64|302.24|302.04|301.84|301.64|222
1592979900000|2020-06-24 06:25:00|301.89|301.69|302.04|301.84|302.04|301.84|301.84|301.64|578
1592980200000|2020-06-24 06:30:00|301.99|301.79|301.94|301.74|301.99|301.79|301.74|301.59|122
1592980500000|2020-06-24 06:35:00|301.89|301.79|301.94|301.79|301.99|301.84|301.79|301.64|52
1592980800000|2020-06-24 06:40:00|301.89|301.74|302.19|302.04|302.19|302.04|301.89|301.74|126
1592981100000|2020-06-24 06:45:00|302.24|302.09|302.29|302.09|302.44|302.29|302.14|301.99|210
1592981400000|2020-06-24 06:50:00|302.24|302.04|302.19|302.04|302.24|302.09|301.94|301.79|565
1592981700000|2020-06-24 06:55:00|302.14|301.99|302.04|301.84|302.19|301.99|302.04|301.84|130
1592982000000|2020-06-24 07:00:00|301.99|301.89|301.79|301.59|302.09|301.89|301.69|301.54|142
1592982300000|2020-06-24 07:05:00|301.84|301.64|302.09|301.89|302.14|301.99|301.84|301.59|183
1592982600000|2020-06-24 07:10:00|302.04|301.84|301.99|301.79|302.04|301.84|301.89|301.74|695
1592982900000|2020-06-24 07:15:00|301.94|301.84|301.99|301.84|302.34|302.19|301.94|301.79|620
1592983200000|2020-06-24 07:20:00|302.04|301.79|302.14|301.99|302.24|302.04|301.99|301.79|208
1592983500000|2020-06-24 07:25:00|302.09|301.94|301.94|301.79|302.14|301.99|301.89|301.74|148
1592983800000|2020-06-24 07:30:00|301.89|301.74|302.04|301.89|302.14|301.94|301.89|301.74|120
1592984100000|2020-06-24 07:35:00|301.99|301.84|301.34|301.14|302.19|302.04|301.34|301.14|430
1592984400000|2020-06-24 07:40:00|301.29|301.09|300.84|300.69|301.29|301.14|300.79|300.64|352
1592984700000|2020-06-24 07:45:00|300.79|300.64|301.04|300.84|301.09|300.94|300.64|300.49|534
1592985000000|2020-06-24 07:50:00|300.99|300.79|301.19|301.04|301.34|301.14|300.74|300.54|1936
1592985300000|2020-06-24 07:55:00|301.14|300.99|301.09|300.89|301.29|301.14|300.99|300.84|1936
1592985600000|2020-06-24 08:00:00|301.04|300.94|301.34|301.19|301.39|301.24|300.99|300.84|362
1592985900000|2020-06-24 08:05:00|301.29|301.14|300.64|300.49|301.34|301.14|300.59|300.39|910
1592986200000|2020-06-24 08:10:00|300.69|300.44|300.09|299.89|300.69|300.54|299.99|299.84|552
1592986500000|2020-06-24 08:15:00|300.04|299.94|299.89|299.74|300.04|299.94|299.64|299.49|469
1592986800000|2020-06-24 08:20:00|299.84|299.69|300.09|299.94|300.24|300.09|299.69|299.49|425
1592987100000|2020-06-24 08:25:00|300.14|299.99|300.54|300.34|300.54|300.34|300.09|299.94|1547
1592987400000|2020-06-24 08:30:00|300.49|300.29|300.79|300.64|300.89|300.74|300.39|300.19|266
1592987700000|2020-06-24 08:35:00|300.74|300.59|300.89|300.69|300.94|300.79|300.64|300.44|274
1592988000000|2020-06-24 08:40:00|300.84|300.64|300.69|300.54|300.94|300.79|300.69|300.49|171
1592988300000|2020-06-24 08:45:00|300.74|300.49|300.64|300.44|300.74|300.54|300.54|300.34|285
1592988600000|2020-06-24 08:50:00|300.69|300.49|300.69|300.54|300.74|300.59|300.59|300.44|412
1592988900000|2020-06-24 08:55:00|300.64|300.49|300.44|300.29|300.69|300.54|300.39|300.19|1484
1592989200000|2020-06-24 09:00:00|300.39|300.24|301.59|301.39|301.59|301.44|300.39|300.24|1321
1592989500000|2020-06-24 09:05:00|301.54|301.44|301.14|300.94|301.59|301.44|301.09|300.94|594
1592989800000|2020-06-24 09:10:00|301.04|300.99|300.54|300.19|301.04|300.99|300.29|299.99|455
1592990100000|2020-06-24 09:15:00|300.49|300.29|299.74|299.59|300.54|300.39|299.74|299.44|185
1592990400000|2020-06-24 09:20:00|300.09|299.49|300.19|299.59|300.29|299.69|299.99|299.39|5
1592990700000|2020-06-24 09:25:00|300.29|299.69|300.29|299.69|300.39|299.79|300.29|299.69|45
1592991000000|2020-06-24 09:30:00|300.39|299.79|300.59|299.99|300.59|299.99|300.19|299.59|0
1592991300000|2020-06-24 09:35:00|300.49|299.89|300.39|299.79|300.59|299.99|300.39|299.79|0
1592991600000|2020-06-24 09:40:00|300.29|299.69|300.29|299.69|300.39|299.79|300.19|299.59|0
1592991900000|2020-06-24 09:45:00|300.39|299.79|300.49|299.89|300.49|299.89|300.39|299.79|0
1592992200000|2020-06-24 09:50:00|300.09|299.44|300.14|299.89|300.14|299.99|299.99|299.44|540
1592992500000|2020-06-24 09:55:00|300.09|299.84|300.34|300.14|300.44|300.24|299.99|299.84|37
1592992800000|2020-06-24 10:00:00|300.29|300.04|300.39|300.19|300.44|300.24|300.24|300.04|22
1592993100000|2020-06-24 10:05:00|300.44|300.24|300.44|300.29|300.54|300.34|300.39|300.19|25
1592993400000|2020-06-24 10:10:00|300.39|300.24|300.44|300.24|300.49|300.34|300.39|300.19|31
1592993700000|2020-06-24 10:15:00|300.39|300.29|300.79|300.54|300.79|300.59|300.39|300.19|23
1592994000000|2020-06-24 10:20:00|300.74|300.59|300.89|300.74|300.99|300.79|300.74|300.54|30
1592994300000|2020-06-24 10:25:00|300.84|300.69|300.79|300.59|300.89|300.74|300.74|300.59|60
1592994600000|2020-06-24 10:30:00|300.74|300.64|300.84|300.64|300.84|300.69|300.74|300.54|39
1592994900000|2020-06-24 10:35:00|300.89|300.69|300.99|300.79|301.04|300.89|300.89|300.69|63
1592995200000|2020-06-24 10:40:00|300.94|300.74|301.09|300.89|301.14|300.99|300.94|300.74|43
1592995500000|2020-06-24 10:45:00|301.14|300.94|301.19|301.04|301.29|301.14|301.09|300.94|63
1592995800000|2020-06-24 10:50:00|301.14|300.99|300.99|300.84|301.19|301.04|300.99|300.84|66
1592996100000|2020-06-24 10:55:00|301.04|300.89|301.09|300.94|301.19|301.04|300.99|300.89|27
1592996400000|2020-06-24 11:00:00|301.14|300.99|301.24|301.09|301.29|301.14|301.14|300.94|33
1592996700000|2020-06-24 11:05:00|301.29|301.04|301.39|301.19|301.39|301.24|301.29|301.04|31
1592997000000|2020-06-24 11:10:00|301.44|301.24|301.34|301.19|301.44|301.24|301.29|301.14|37
1592997300000|2020-06-24 11:15:00|301.39|301.24|301.39|301.24|301.44|301.29|301.34|301.19|41
1592997600000|2020-06-24 11:20:00|301.34|301.19|301.34|301.14|301.44|301.24|301.29|301.14|47
1592997900000|2020-06-24 11:25:00|301.29|301.09|301.29|301.09|301.34|301.09|301.14|300.94|37
1592998200000|2020-06-24 11:30:00|301.24|301.14|301.09|300.94|301.29|301.14|301.09|300.94|28
1592998500000|2020-06-24 11:35:00|301.14|300.99|301.19|301.04|301.19|301.04|301.09|300.94|32
1592998800000|2020-06-24 11:40:00|301.24|301.09|301.29|301.14|301.29|301.14|301.19|300.99|80
1592999100000|2020-06-24 11:45:00|301.24|301.09|301.34|301.14|301.34|301.14|301.24|301.04|33
1592999400000|2020-06-24 11:50:00|301.29|301.19|301.34|301.14|301.44|301.24|301.29|301.14|45
1592999700000|2020-06-24 11:55:00|301.29|301.09|301.29|301.09|301.34|301.19|301.24|301.09|58
1593000000000|2020-06-24 12:00:00|301.24|301.14|301.24|301.09|301.29|301.14|301.24|301.04|56
1593000300000|2020-06-24 12:05:00|301.19|301.04|300.99|300.84|301.19|301.04|300.99|300.84|41
1593000600000|2020-06-24 12:10:00|301.04|300.89|301.34|301.14|301.34|301.19|300.99|300.89|30
1593000900000|2020-06-24 12:15:00|301.29|301.09|301.34|301.14|301.44|301.29|301.24|301.04|31
1593001200000|2020-06-24 12:20:00|301.39|301.19|301.34|301.14|301.39|301.24|301.29|301.09|30
1593001500000|2020-06-24 12:25:00|301.29|301.09|301.49|301.29|301.54|301.34|301.29|301.09|57
1593001800000|2020-06-24 12:30:00|301.44|301.34|301.19|300.99|301.49|301.34|301.09|300.94|32
1593002100000|2020-06-24 12:35:00|301.14|301.04|301.19|301.04|301.24|301.09|300.99|300.79|21
1593002400000|2020-06-24 12:40:00|301.24|301.09|301.34|301.14|301.34|301.14|301.24|301.04|25
1593002700000|2020-06-24 12:45:00|301.29|301.19|301.44|301.24|301.44|301.29|301.29|301.14|34
1593003000000|2020-06-24 12:50:00|301.49|301.29|301.54|301.39|301.54|301.39|301.49|301.24|91
1593003300000|2020-06-24 12:55:00|301.59|301.44|301.59|301.44|301.74|301.59|301.54|301.34|47
1593003600000|2020-06-24 13:00:00|301.54|301.39|301.74|301.54|301.84|301.64|301.49|301.34|81
1593003900000|2020-06-24 13:05:00|301.79|301.59|301.64|301.49|301.79|301.64|301.64|301.44|27
1593004200000|2020-06-24 13:10:00|301.69|301.54|301.34|301.14|301.69|301.54|301.34|301.14|41
1593004500000|2020-06-24 13:15:00|301.29|301.19|300.89|300.69|301.34|301.19|300.89|300.69|284
1593004800000|2020-06-24 13:20:00|300.84|300.74|300.79|300.64|300.99|300.84|300.79|300.59|37
1593005100000|2020-06-24 13:25:00|300.84|300.69|300.94|300.74|300.94|300.79|300.79|300.59|61
1593005400000|2020-06-24 13:30:00|300.89|300.69|300.79|300.59|301.14|300.94|300.79|300.54|72
1593005700000|2020-06-24 13:35:00|300.84|300.64|301.29|301.09|301.29|301.14|300.84|300.59|72
1593006000000|2020-06-24 13:40:00|301.24|301.04|301.29|301.09|301.44|301.29|301.19|301.04|51
1593006300000|2020-06-24 13:45:00|301.34|301.14|300.84|300.64|301.34|301.19|300.84|300.64|1212
1593006600000|2020-06-24 13:50:00|300.89|300.69|300.59|300.39|300.94|300.79|300.39|300.19|35
1593006900000|2020-06-24 13:55:00|300.64|300.44|300.24|299.99|300.79|300.64|300.24|299.99|76
1593007200000|2020-06-24 14:00:00|300.34|300.04|299.89|299.69|300.44|300.19|299.84|299.59|52
1593007500000|2020-06-24 14:05:00|299.99|299.74|300.19|299.99|300.44|300.19|299.99|299.74|51
1593007800000|2020-06-24 14:10:00|300.24|299.94|300.64|300.49|300.64|300.49|300.14|299.94|46
1593008100000|2020-06-24 14:15:00|300.69|300.54|300.54|300.34|300.69|300.54|300.19|299.94|40
1593008400000|2020-06-24 14:20:00|300.49|300.39|300.74|300.54|300.74|300.59|300.44|300.24|38
1593008700000|2020-06-24 14:25:00|300.79|300.64|300.94|300.69|300.94|300.79|300.64|300.49|22
1593009000000|2020-06-24 14:30:00|300.89|300.64|300.24|299.99|300.89|300.64|300.14|299.94|116
1593009300000|2020-06-24 14:35:00|300.19|299.94|299.69|299.49|300.44|300.14|299.59|299.44|46
1593009600000|2020-06-24 14:40:00|299.59|299.44|299.74|299.44|299.74|299.49|299.54|299.29|28
1593009900000|2020-06-24 14:45:00|299.69|299.49|299.64|299.44|299.74|299.49|299.54|299.34|12
1593010200000|2020-06-24 14:50:00|299.69|299.49|299.44|299.19|299.89|299.69|299.24|299.04|149
1593010500000|2020-06-24 14:55:00|299.49|299.24|299.64|299.39|299.89|299.69|299.44|299.24|10
1593010800000|2020-06-24 15:00:00|299.59|299.34|299.89|299.64|299.94|299.69|299.29|299.09|30
1593011100000|2020-06-24 15:05:00|299.94|299.59|299.14|298.94|299.94|299.59|299.14|298.94|46
1593011400000|2020-06-24 15:10:00|299.19|298.89|298.69|298.54|299.19|298.89|298.59|298.39|220
1593011700000|2020-06-24 15:15:00|298.74|298.59|298.74|298.54|299.04|298.84|298.64|298.44|45
1593012000000|2020-06-24 15:20:00|298.79|298.49|298.64|298.44|298.89|298.69|298.54|298.34|36
1593012300000|2020-06-24 15:25:00|298.69|298.49|298.94|298.69|298.99|298.74|298.59|298.39|166
1593012600000|2020-06-24 15:30:00|298.89|298.64|298.49|298.29|298.99|298.79|298.34|298.09|40
1593012900000|2020-06-24 15:35:00|298.44|298.24|297.84|297.64|298.64|298.39|297.79|297.64|92
1593013200000|2020-06-24 15:40:00|297.79|297.59|297.34|297.14|297.94|297.69|297.29|297.09|62
1593013500000|2020-06-24 15:45:00|297.39|297.19|297.39|297.19|297.74|297.49|297.24|297.04|56
1593013800000|2020-06-24 15:50:00|297.44|297.24|297.74|297.49|297.79|297.59|297.44|297.19|40
1593014100000|2020-06-24 15:55:00|297.69|297.54|298.04|297.84|298.04|297.84|297.69|297.54|22
1593014400000|2020-06-24 16:00:00|297.99|297.79|298.29|298.09|298.29|298.09|297.84|297.64|31
1593014700000|2020-06-24 16:05:00|298.24|298.04|297.69|297.49|298.24|298.04|297.69|297.49|29
1593015000000|2020-06-24 16:10:00|297.74|297.44|297.79|297.54|297.94|297.69|297.64|297.44|22
1593015300000|2020-06-24 16:15:00|297.74|297.59|298.29|298.09|298.29|298.09|297.74|297.59|21
1593015600000|2020-06-24 16:20:00|298.24|298.04|298.39|298.14|298.54|298.29|298.19|297.99|31
1593015900000|2020-06-24 16:25:00|298.34|298.09|298.29|298.09|298.44|298.19|298.14|297.89|9
1593016200000|2020-06-24 16:30:00|298.24|298.04|297.99|297.74|298.29|298.09|297.99|297.74|58
1593016500000|2020-06-24 16:35:00|297.94|297.84|297.99|297.79|298.14|297.94|297.94|297.74|37
1593016800000|2020-06-24 16:40:00|297.94|297.84|298.49|298.29|298.64|298.39|297.94|297.74|27
1593017100000|2020-06-24 16:45:00|298.54|298.24|298.44|298.24|298.59|298.39|298.39|298.24|17
1593017400000|2020-06-24 16:50:00|298.39|298.19|298.19|297.94|298.44|298.24|298.14|297.89|32
1593017700000|2020-06-24 16:55:00|298.14|297.99|298.64|298.44|298.64|298.44|298.14|297.99|21
1593018000000|2020-06-24 17:00:00|298.59|298.34|298.59|298.39|298.64|298.44|298.49|298.24|23
1593018300000|2020-06-24 17:05:00|298.64|298.44|298.44|298.19|298.69|298.49|298.29|298.04|37
1593018600000|2020-06-24 17:10:00|298.49|298.24|298.44|298.24|298.59|298.39|298.39|298.19|133
1593018900000|2020-06-24 17:15:00|298.49|298.29|298.74|298.49|298.99|298.74|298.39|298.29|17
1593019200000|2020-06-24 17:20:00|298.69|298.39|298.49|298.29|298.69|298.39|298.44|298.29|6
1593019500000|2020-06-24 17:25:00|298.54|298.24|298.29|298.04|298.54|298.24|298.19|298.04|5
1593019800000|2020-06-24 17:30:00|298.24|297.94|297.94|297.69|298.24|297.94|297.94|297.69|11
1593020100000|2020-06-24 17:35:00|297.99|297.64|297.99|297.69|298.04|297.79|297.94|297.64|0
1593020400000|2020-06-24 17:40:00|297.94|297.64|298.14|297.89|298.19|297.94|297.84|297.59|1
1593020700000|2020-06-24 17:45:00|298.19|297.84|298.34|298.04|298.34|298.04|297.94|297.69|1
1593021000000|2020-06-24 17:50:00|298.29|297.99|298.39|298.14|298.39|298.14|298.19|297.99|11
1593021300000|2020-06-24 17:55:00|298.34|298.09|298.44|298.19|298.49|298.19|298.29|298.04|2
1593021600000|2020-06-24 18:00:00|298.49|298.24|298.04|297.74|298.64|298.34|297.89|297.59|3
1593021900000|2020-06-24 18:05:00|298.09|297.79|298.79|298.44|298.84|298.44|298.09|297.79|6
1593022200000|2020-06-24 18:10:00|298.74|298.39|298.39|298.09|298.74|298.39|298.34|298.09|12
1593022500000|2020-06-24 18:15:00|298.44|298.14|298.59|298.29|298.74|298.44|298.44|298.14|1
1593022800000|2020-06-24 18:20:00|298.64|298.34|298.54|298.24|298.69|298.44|298.54|298.24|0
1593023100000|2020-06-24 18:25:00|298.59|298.29|298.79|298.49|298.79|298.49|298.59|298.29|2
1593023400000|2020-06-24 18:30:00|298.74|298.44|298.44|298.19|298.89|298.54|298.39|298.14|57
1593023700000|2020-06-24 18:35:00|298.39|298.09|298.39|298.14|298.44|298.19|298.24|297.99|14
1593024000000|2020-06-24 18:40:00|298.44|298.19|298.34|298.04|298.49|298.24|298.24|297.99|7
1593024300000|2020-06-24 18:45:00|298.39|298.09|298.34|298.14|298.49|298.29|298.34|298.04|22
1593024600000|2020-06-24 18:50:00|298.39|298.09|298.19|297.94|298.39|298.19|298.09|297.89|10
1593024900000|2020-06-24 18:55:00|298.24|297.99|298.19|297.94|298.39|298.19|298.14|297.94|17
1593025200000|2020-06-24 19:00:00|298.24|297.99|298.39|298.19|298.44|298.24|298.19|297.99|17
1593025500000|2020-06-24 19:05:00|298.34|298.14|298.24|298.04|298.44|298.24|298.14|297.94|24
1593025800000|2020-06-24 19:10:00|298.29|298.09|298.69|298.49|298.74|298.54|298.14|297.99|60
1593026100000|2020-06-24 19:15:00|298.74|298.54|298.99|298.74|299.04|298.84|298.54|298.29|40
1593026400000|2020-06-24 19:20:00|299.04|298.79|298.44|298.24|299.04|298.79|298.44|298.19|10
1593026700000|2020-06-24 19:25:00|298.49|298.29|298.24|298.04|298.54|298.34|298.24|297.99|20
1593027000000|2020-06-24 19:30:00|298.29|298.09|298.39|298.19|298.44|298.24|298.19|297.99|27
1593027300000|2020-06-24 19:35:00|298.34|298.14|298.34|298.14|298.49|298.29|298.19|297.99|34
1593027600000|2020-06-24 19:40:00|298.39|298.19|298.94|298.69|298.94|298.74|298.39|298.19|8
1593027900000|2020-06-24 19:45:00|298.89|298.74|298.64|298.49|298.99|298.79|298.64|298.44|13
1593028200000|2020-06-24 19:50:00|298.49|298.44|298.24|298.04|298.59|298.44|298.04|297.84|108
1593028500000|2020-06-24 19:55:00|298.29|298.14|298.49|298.24|298.64|298.49|298.24|298.09|16
1593028800000|2020-06-24 20:00:00|298.44|298.29|298.74|298.49|298.79|298.59|298.44|298.29|9
1593029100000|2020-06-24 20:05:00|298.69|298.54|298.69|298.49|298.74|298.54|298.54|298.39|11
1593029400000|2020-06-24 20:10:00|298.64|298.39|298.84|298.64|298.84|298.64|298.59|298.39|19
1593029700000|2020-06-24 20:15:00|298.79|298.59|298.79|298.59|298.84|298.64|298.74|298.54|6
1593030000000|2020-06-24 20:20:00|298.74|298.54|298.74|298.49|298.79|298.54|298.74|298.49|3
1593030600000|2020-06-24 20:30:00|298.69|298.54|298.74|298.54|298.74|298.59|298.64|298.49|19
1593030900000|2020-06-24 20:35:00|298.69|298.59|298.69|298.49|298.74|298.59|298.69|298.49|3
1593031200000|2020-06-24 20:40:00|298.64|298.54|298.64|298.44|298.69|298.54|298.54|298.39|59
1593031500000|2020-06-24 20:45:00|298.59|298.49|298.69|298.54|298.69|298.54|298.59|298.44|17
1593031800000|2020-06-24 20:50:00|||||||||3
1593032100000|2020-06-24 20:55:00|298.64|298.49|298.59|298.39|298.69|298.54|298.59|298.39|92
1593032400000|2020-06-24 21:00:00|298.54|298.34|298.44|298.04|298.59|298.34|298.24|297.94|2
1593032700000|2020-06-24 21:05:00|298.39|297.99|298.44|297.94|298.44|298.04|298.14|297.94|10
1593033000000|2020-06-24 21:10:00|298.39|297.99|298.59|297.99|298.64|297.99|298.34|297.99|0
1593034500000|2020-06-24 21:35:00|298.49|297.89|298.49|297.89|298.49|297.89|298.49|297.89|0
1593034800000|2020-06-24 21:40:00|298.59|297.99|298.49|297.89|298.59|297.99|298.49|297.89|0
1593036000000|2020-06-24 22:00:00|298.39|297.79|298.69|298.09|298.69|298.09|298.19|297.59|0
1593036300000|2020-06-24 22:05:00|298.59|297.99|298.49|297.89|298.69|298.09|298.39|297.79|0
1593036600000|2020-06-24 22:10:00|298.39|297.79|298.19|297.59|298.49|297.89|297.99|297.39|0
1593036900000|2020-06-24 22:15:00|298.29|297.69|298.09|297.49|298.29|297.69|298.09|297.49|0
1593037200000|2020-06-24 22:20:00|298.19|297.59|298.39|297.79|298.49|297.89|298.09|297.49|0
1593037500000|2020-06-24 22:25:00|298.29|297.69|298.39|297.79|298.69|298.09|298.29|297.69|0
1593037800000|2020-06-24 22:30:00|298.49|297.89|298.3|297.7|298.49|297.89|298.29|297.69|0
1593038100000|2020-06-24 22:35:00|298.4|297.8|298.4|297.8|298.4|297.8|298.3|297.7|0
1593038400000|2020-06-24 22:40:00|298.3|297.7|298.4|297.8|298.5|297.9|298.3|297.7|0
1593038700000|2020-06-24 22:45:00|298.3|297.7|298.4|297.8|298.5|297.9|298.3|297.7|0
1593039000000|2020-06-24 22:50:00|298.3|297.7|298.2|297.6|298.3|297.7|298.1|297.5|0
1593039300000|2020-06-24 22:55:00|298.1|297.5|298|297.4|298.2|297.6|297.9|297.3|0
1593039600000|2020-06-24 23:00:00|298.1|297.5|298|297.4|298.1|297.5|298|297.4|0
1593039900000|2020-06-24 23:05:00|298.1|297.5|298|297.4|298.1|297.5|298|297.4|0
1593040200000|2020-06-24 23:10:00|297.9|297.3|298|297.4|298.1|297.5|297.9|297.3|0
1593040500000|2020-06-24 23:15:00|298.1|297.5|298|297.4|298.1|297.5|298|297.4|0
1593040800000|2020-06-24 23:20:00|298.1|297.5|297.7|297.1|298.1|297.5|297.7|297.1|0
1593041100000|2020-06-24 23:25:00|297.8|297.2|297.9|297.3|297.9|297.3|297.8|297.2|0
1593041400000|2020-06-24 23:30:00|298|297.4|297.9|297.3|298.1|297.5|297.9|297.3|0
1593041700000|2020-06-24 23:35:00|298|297.4|297.9|297.3|298|297.4|297.7|297.1|0
1593042000000|2020-06-24 23:40:00|297.8|297.2|298|297.4|298|297.4|297.8|297.2|0
1593042300000|2020-06-24 23:45:00|298.1|297.5|298|297.4|298.1|297.5|298|297.4|0
1593042600000|2020-06-24 23:50:00|298.1|297.5|297.9|297.3|298.1|297.5|297.8|297.2|0
1593042900000|2020-06-24 23:55:00|297.8|297.2|297.7|297.1|298|297.4|297.7|297.1|0
1593043200000|2020-06-25 00:00:00|297.8|297.2|297.9|297.3|298.1|297.5|297.5|296.9|0
1593043500000|2020-06-25 00:05:00|298|297.4|298|297.4|298.3|297.7|297.9|297.3|0
1593043800000|2020-06-25 00:10:00|297.9|297.3|297.9|297.3|298.2|297.6|297.8|297.2|0
1593044100000|2020-06-25 00:15:00|297.8|297.2|298.9|298.3|298.9|298.3|297.8|297.2|0
1593044400000|2020-06-25 00:20:00|299|298.4|298.9|298.3|299|298.4|298.8|298.2|0
1593044700000|2020-06-25 00:25:00|299|298.4|299.2|298.6|299.3|298.7|298.9|298.3|0
1593045000000|2020-06-25 00:30:00|299.35|299.05|298.95|298.7|299.75|299.5|298.8|298.6|1388
1593045300000|2020-06-25 00:35:00|298.9|298.75|299.3|299.1|299.35|299.15|298.65|298.45|136
1593045600000|2020-06-25 00:40:00|299.4|299.15|298.85|298.6|299.6|299.4|298.7|298.55|131
1593045900000|2020-06-25 00:45:00|298.9|298.8|299.35|299.2|299.6|299.4|298.65|298.5|164
1593046200000|2020-06-25 00:50:00|299.4|299.15|299.6|299.4|299.75|299.55|299.1|298.9|173
1593046500000|2020-06-25 00:55:00|299.65|299.35|298.25|298.05|299.65|299.35|298.05|297.85|202
1593046800000|2020-06-25 01:00:00|298.35|298.15|298.45|298.25|298.5|298.3|297.6|297.4|1232
1593047100000|2020-06-25 01:05:00|298.55|298.35|297.85|297.65|298.65|298.5|297.7|297.55|506
1593047400000|2020-06-25 01:10:00|297.8|297.7|297.7|297.5|297.85|297.7|297.3|297.15|687
1593047700000|2020-06-25 01:15:00|297.65|297.55|297.7|297.55|297.8|297.65|297.6|297.4|452
1593048000000|2020-06-25 01:20:00|297.65|297.5|297.7|297.5|297.8|297.65|297.55|297.4|368
1593048300000|2020-06-25 01:25:00|297.65|297.45|297.2|297.05|297.7|297.55|297.15|296.95|999
1593048600000|2020-06-25 01:30:00|297.15|297|296.9|296.7|297.2|297.05|296.65|296.45|754
1593048900000|2020-06-25 01:35:00|296.95|296.75|296.6|296.4|296.95|296.75|296.3|296.1|1057
1593049200000|2020-06-25 01:40:00|296.55|296.35|296.2|296.05|296.55|296.35|296.1|295.95|595
1593049500000|2020-06-25 01:45:00|296.15|296|296.55|296.4|296.75|296.6|296.15|296|419
1593049800000|2020-06-25 01:50:00|296.5|296.35|296.75|296.6|296.95|296.75|296.5|296.35|427
1593050100000|2020-06-25 01:55:00|296.7|296.55|296.4|296.25|296.75|296.6|296.3|296.15|485
1593050400000|2020-06-25 02:00:00|296.45|296.2|295.95|295.8|296.45|296.25|295.95|295.8|685
1593050700000|2020-06-25 02:05:00|295.9|295.75|295.6|295.45|296.1|295.95|295.55|295.4|580
1593051000000|2020-06-25 02:10:00|295.55|295.4|295.15|295|295.6|295.4|295.15|295|633
1593051300000|2020-06-25 02:15:00|295.2|295.05|295.6|295.45|295.7|295.5|295.15|295|656
1593051600000|2020-06-25 02:20:00|295.55|295.4|295.75|295.6|295.85|295.7|295.45|295.3|600
1593051900000|2020-06-25 02:25:00|295.7|295.55|296.3|296.15|296.45|296.25|295.6|295.45|360
1593052200000|2020-06-25 02:30:00|296.35|296.1|296.3|296.15|296.5|296.35|296.25|296.05|244
1593052500000|2020-06-25 02:35:00|296.25|296.1|296.35|296.2|296.45|296.3|296.1|295.95|652
1593052800000|2020-06-25 02:40:00|296.3|296.15|296.45|296.3|296.55|296.4|296.3|296.15|211
1593053100000|2020-06-25 02:45:00|296.4|296.25|296.55|296.4|296.65|296.5|296.3|296.15|656
1593053400000|2020-06-25 02:50:00|296.5|296.35|296.3|296.15|296.6|296.4|296.25|296.1|322
1593053700000|2020-06-25 02:55:00|296.25|296.1|297.05|296.9|297.05|296.9|296.25|296.1|314
1593054000000|2020-06-25 03:00:00|297|296.85|297|296.8|297.05|296.9|296.9|296.7|206
1593054300000|2020-06-25 03:05:00|296.95|296.75|296.9|296.75|297.1|296.95|296.8|296.65|237
1593054600000|2020-06-25 03:10:00|296.95|296.8|297|296.85|297.1|296.9|296.9|296.75|195
1593054900000|2020-06-25 03:15:00|297.05|296.8|297.05|296.85|297.1|296.95|297|296.8|154
1593055200000|2020-06-25 03:20:00|297|296.8|296.75|296.55|297|296.8|296.55|296.4|301
1593055500000|2020-06-25 03:25:00|296.7|296.6|296.75|296.6|296.85|296.65|296.6|296.45|185
1593055800000|2020-06-25 03:30:00|296.8|296.55|296.6|296.45|297|296.8|296.55|296.4|261
1593056100000|2020-06-25 03:35:00|296.65|296.5|296.45|296.25|296.65|296.5|296.25|296.1|381
1593056400000|2020-06-25 03:40:00|296.4|296.3|296.5|296.35|296.65|296.5|296.4|296.2|184
1593056700000|2020-06-25 03:45:00|296.55|296.4|296.35|296.15|296.7|296.5|296.15|296|882
1593057000000|2020-06-25 03:50:00|296.45|296.2|296.85|296.65|296.85|296.7|296.45|296.15|700
1593057300000|2020-06-25 03:55:00|296.8|296.7|296.85|296.65|297|296.85|296.75|296.6|181
1593057600000|2020-06-25 04:00:00|296.9|296.7|296.4|296.25|296.9|296.7|296.35|296.15|1255
1593057900000|2020-06-25 04:05:00|296.45|296.3|296.65|296.45|296.85|296.7|296.35|296.2|151
1593058200000|2020-06-25 04:10:00|296.6|296.5|296.6|296.4|296.7|296.5|296.55|296.35|108
1593058500000|2020-06-25 04:15:00|296.55|296.45|296.3|296.15|296.6|296.45|296.1|295.95|1230
1593058800000|2020-06-25 04:20:00|296.35|296.1|296.3|296.15|296.55|296.35|296.2|296.05|172
1593059100000|2020-06-25 04:25:00|296.25|296.1|296.25|296.1|296.45|296.25|296.2|296.05|118
1593059400000|2020-06-25 04:30:00|296.3|296.15|296.25|296.05|296.3|296.15|295.9|295.75|190
1593059700000|2020-06-25 04:35:00|296.2|296|296|295.8|296.2|296|295.85|295.7|163
1593060000000|2020-06-25 04:40:00|295.95|295.85|296.05|295.9|296.15|296|295.95|295.75|101
1593060300000|2020-06-25 04:45:00|296.1|295.85|295.9|295.75|296.1|295.9|295.8|295.65|133
1593060600000|2020-06-25 04:50:00|295.95|295.7|296.2|296|296.25|296.1|295.9|295.7|157
1593060900000|2020-06-25 04:55:00|296.15|296.05|296.3|296.15|296.5|296.3|296.1|295.95|388
1593061200000|2020-06-25 05:00:00|296.25|296.1|296.3|296.1|296.4|296.2|296.15|296|320
1593061500000|2020-06-25 05:05:00|296.35|296.15|296.3|296.1|296.45|296.3|296.1|295.9|271
1593061800000|2020-06-25 05:10:00|296.25|296.15|296.3|296.1|296.4|296.25|296.2|296.05|299
1593062100000|2020-06-25 05:15:00|296.25|296.15|296.3|296.15|296.3|296.15|296.15|296|131
1593062400000|2020-06-25 05:20:00|296.35|296.2|296.4|296.25|296.4|296.25|296.25|296.1|211
1593062700000|2020-06-25 05:25:00|296.45|296.3|296.8|296.6|296.9|296.75|296.45|296.3|231
1593063000000|2020-06-25 05:30:00|296.85|296.65|297.05|296.9|297.05|296.9|296.75|296.6|300
1593063300000|2020-06-25 05:35:00|297.1|296.95|297.05|296.85|297.2|297.05|297|296.85|177
1593063600000|2020-06-25 05:40:00|297|296.9|296.9|296.7|297.1|296.9|296.8|296.65|428
1593063900000|2020-06-25 05:45:00|296.95|296.75|296.8|296.6|296.95|296.8|296.8|296.6|122
1593064200000|2020-06-25 05:50:00|296.75|296.65|296.45|296.25|296.85|296.7|296.35|296.2|279
1593064500000|2020-06-25 05:55:00|296.5|296.3|296.45|296.3|296.55|296.35|296.4|296.25|141
1593064800000|2020-06-25 06:00:00|296.4|296.25|296.5|296.3|296.8|296.65|296.25|296.1|281
1593065100000|2020-06-25 06:05:00|296.45|296.35|296.25|296.1|296.6|296.4|296.2|296.05|1281
1593065400000|2020-06-25 06:10:00|296.2|296.05|296.15|296|296.35|296.2|296.1|295.95|436
1593065700000|2020-06-25 06:15:00|296.1|295.95|296.1|295.95|296.25|296.05|295.9|295.75|262
1593066000000|2020-06-25 06:20:00|296.15|296|295.75|295.55|296.25|296.1|295.75|295.55|272
1593066300000|2020-06-25 06:25:00|295.7|295.6|295.7|295.55|295.75|295.6|295.65|295.45|200
1593066600000|2020-06-25 06:30:00|295.75|295.5|295.65|295.5|295.75|295.6|295.55|295.4|163
1593066900000|2020-06-25 06:35:00|295.7|295.55|295.7|295.55|295.75|295.6|295.5|295.35|171
1593067200000|2020-06-25 06:40:00|295.75|295.5|295.45|295.3|295.75|295.55|295.35|295.2|445
1593067500000|2020-06-25 06:45:00|295.4|295.25|295.4|295.25|295.5|295.35|295.35|295.2|126
1593067800000|2020-06-25 06:50:00|295.35|295.2|295.35|295.15|295.4|295.25|295.3|295.1|290
1593068100000|2020-06-25 06:55:00|295.3|295.2|295.4|295.2|295.45|295.3|295.25|295.1|633
1593068400000|2020-06-25 07:00:00|295.35|295.25|295.2|295.05|295.45|295.3|295.2|295.05|645
1593068700000|2020-06-25 07:05:00|295.25|295|295|294.85|295.35|295.2|295|294.8|4396
1593069000000|2020-06-25 07:10:00|295.05|294.9|294.6|294.4|295.05|294.9|294.55|294.35|1423
1593069300000|2020-06-25 07:15:00|294.55|294.45|294.35|294.2|294.6|294.45|294.3|294.15|1135
1593069600000|2020-06-25 07:20:00|294.3|294.15|294.3|294.15|294.5|294.35|294.25|294.1|760
1593069900000|2020-06-25 07:25:00|294.35|294.1|294.55|294.35|294.7|294.55|294.25|294.1|813
1593070200000|2020-06-25 07:30:00|294.5|294.3|294.75|294.6|294.85|294.7|294.45|294.3|1529
1593070500000|2020-06-25 07:35:00|294.8|294.65|294.75|294.6|294.8|294.65|294.45|294.3|1175
1593070800000|2020-06-25 07:40:00|294.8|294.65|294.55|294.4|295|294.85|294.5|294.35|558
1593071100000|2020-06-25 07:45:00|294.6|294.45|294.5|294.3|294.85|294.7|294.45|294.3|776
1593071400000|2020-06-25 07:50:00|294.45|294.35|294.2|294.05|294.5|294.35|294.1|293.95|599
1593071700000|2020-06-25 07:55:00|294.25|294.1|294.4|294.25|294.5|294.3|294.25|294.05|366
1593072000000|2020-06-25 08:00:00|294.45|294.3|294.8|294.6|294.95|294.75|294.3|294.15|432
1593072300000|2020-06-25 08:05:00|294.75|294.55|295.35|295.15|295.35|295.2|294.7|294.55|437
1593072600000|2020-06-25 08:10:00|295.4|295.2|295.95|295.75|296.05|295.9|295.4|295.15|685
1593072900000|2020-06-25 08:15:00|296|295.8|296.3|296.15|296.35|296.2|295.9|295.7|323
1593073200000|2020-06-25 08:20:00|296.35|296.2|296.8|296.65|296.8|296.65|296.3|296.1|299
1593073500000|2020-06-25 08:25:00|296.75|296.6|296.4|296.2|296.9|296.75|296.4|296.2|262
1593073800000|2020-06-25 08:30:00|296.35|296.25|296.35|296.2|296.6|296.45|296.35|296.2|193
1593074100000|2020-06-25 08:35:00|296.4|296.25|296.05|295.9|296.45|296.3|296.05|295.9|2384
1593074400000|2020-06-25 08:40:00|296.1|295.95|296.7|296.55|296.85|296.7|296.05|295.9|719
1593074700000|2020-06-25 08:45:00|296.75|296.6|296.35|296.2|296.8|296.6|296.25|296.05|273
1593075000000|2020-06-25 08:50:00|296.4|296.15|296.4|296.25|296.5|296.35|296.2|296.05|320
1593075300000|2020-06-25 08:55:00|296.35|296.2|296.25|296.1|296.45|296.25|296.05|295.9|476
1593075600000|2020-06-25 09:00:00|296.2|296.05|296.55|296.4|296.6|296.45|295.8|295.65|700
1593075900000|2020-06-25 09:05:00|296.6|296.35|296.5|296.3|296.7|296.55|296.4|296.25|351
1593076200000|2020-06-25 09:10:00|296.45|296.25|296.1|295.85|296.5|296.3|296|295.8|260
1593076500000|2020-06-25 09:15:00|296.15|295.8|296.4|296.2|296.45|296.25|295.95|295.75|316
1593076800000|2020-06-25 09:20:00|296.5|295.8|296.5|295.9|296.6|296|296.3|295.7|0
1593077100000|2020-06-25 09:25:00|296.6|296|296.7|296.1|296.7|296.1|296.5|295.9|8
1593077400000|2020-06-25 09:30:00|296.8|296.2|296.8|296.2|296.9|296.3|296.7|296.1|0
1593077700000|2020-06-25 09:35:00|296.9|296.3|296.9|296.3|297|296.4|296.8|296.2|0
1593078000000|2020-06-25 09:40:00|296.8|296.2|296|295.4|296.9|296.3|295.8|295.2|0
1593078300000|2020-06-25 09:45:00|295.9|295.3|296.3|295.7|296.3|295.7|295.8|295.2|0
1593078600000|2020-06-25 09:50:00|296.55|296.35|296|295.85|296.55|296.35|295.85|295.6|125
1593078900000|2020-06-25 09:55:00|296.05|295.9|295.7|295.5|296.15|296|295.65|295.45|83
1593079200000|2020-06-25 10:00:00|295.75|295.55|295.9|295.75|296.05|295.8|295.75|295.55|48
1593079500000|2020-06-25 10:05:00|295.85|295.7|295.7|295.5|295.95|295.75|295.6|295.45|72
1593079800000|2020-06-25 10:10:00|295.65|295.45|295.55|295.35|295.7|295.5|295.5|295.35|53
1593080100000|2020-06-25 10:15:00|295.5|295.3|295.5|295.3|295.65|295.45|295.2|295.05|77
1593080400000|2020-06-25 10:20:00|295.45|295.35|295.65|295.45|295.7|295.45|295.45|295.25|29
1593080700000|2020-06-25 10:25:00|295.6|295.4|295.5|295.35|295.6|295.45|295.45|295.3|56
1593081000000|2020-06-25 10:30:00|295.45|295.3|295.55|295.35|295.7|295.45|295.3|295.15|65
1593081300000|2020-06-25 10:35:00|295.5|295.3|295.45|295.3|295.7|295.5|295.2|295.05|61
1593081600000|2020-06-25 10:40:00|295.5|295.35|295.4|295.2|295.5|295.35|295.15|295|117
1593081900000|2020-06-25 10:45:00|295.35|295.25|295.5|295.3|295.5|295.3|295.35|295.2|50
1593082200000|2020-06-25 10:50:00|295.45|295.35|295.55|295.4|295.65|295.45|295.35|295.2|28
1593082500000|2020-06-25 10:55:00|295.5|295.35|295.7|295.5|295.7|295.5|295.4|295.25|48
1593082800000|2020-06-25 11:00:00|295.65|295.45|295.3|295.1|295.65|295.5|295.25|295.1|57
1593083100000|2020-06-25 11:05:00|295.35|295.15|295.45|295.25|295.45|295.25|295.2|295.05|61
1593083400000|2020-06-25 11:10:00|295.5|295.3|295.25|295.05|295.65|295.4|295.15|294.95|59
1593083700000|2020-06-25 11:15:00|295.2|295|294.8|294.6|295.2|295|294.75|294.6|45
1593084000000|2020-06-25 11:20:00|294.75|294.65|294.85|294.7|295.05|294.85|294.75|294.65|33
1593084300000|2020-06-25 11:25:00|294.9|294.75|295|294.75|295.3|295.05|294.8|294.65|74
1593084600000|2020-06-25 11:30:00|294.95|294.8|295.05|294.85|295.3|295.05|294.9|294.7|43
1593084900000|2020-06-25 11:35:00|295.1|294.8|294.95|294.75|295.1|294.8|294.8|294.65|65
1593085200000|2020-06-25 11:40:00|295|294.8|294.5|294.3|295|294.85|294.4|294.2|53
1593085500000|2020-06-25 11:45:00|294.45|294.25|294.7|294.5|294.7|294.5|294.35|294.2|46
1593085800000|2020-06-25 11:50:00|294.65|294.45|294.65|294.45|294.65|294.5|294.45|294.3|27
1593086100000|2020-06-25 11:55:00|294.6|294.4|294.35|294.2|294.7|294.5|294.3|294.15|65
1593086400000|2020-06-25 12:00:00|294.5|294.25|294.6|294.45|294.75|294.5|294.45|294.25|41
1593086700000|2020-06-25 12:05:00|294.55|294.4|294.65|294.5|294.7|294.5|294.45|294.3|61
1593087000000|2020-06-25 12:10:00|294.6|294.45|294.65|294.5|294.8|294.6|294.55|294.4|34
1593087300000|2020-06-25 12:15:00|294.6|294.45|294.4|294.2|294.7|294.5|294.4|294.2|76
1593087600000|2020-06-25 12:20:00|294.35|294.15|294.45|294.3|294.55|294.35|294.25|294.1|41
1593087900000|2020-06-25 12:25:00|294.5|294.35|294.5|294.3|294.65|294.45|294.4|294.25|46
1593088200000|2020-06-25 12:30:00|294.45|294.25|294.6|294.4|294.6|294.4|294.1|293.95|54
1593088500000|2020-06-25 12:35:00|294.65|294.45|294.7|294.5|295.7|295.45|294.6|294.35|52
1593088800000|2020-06-25 12:40:00|294.65|294.45|294.65|294.4|294.8|294.6|294.45|294.25|54
1593089100000|2020-06-25 12:45:00|294.6|294.35|294.85|294.65|294.85|294.65|294.35|294.15|36
1593089400000|2020-06-25 12:50:00|294.8|294.6|294.75|294.55|294.85|294.65|294.55|294.4|60
1593089700000|2020-06-25 12:55:00|294.7|294.45|294.5|294.3|294.85|294.65|294.45|294.3|52
1593090000000|2020-06-25 13:00:00|294.55|294.35|295|294.75|295|294.8|294.45|294.3|45
1593090300000|2020-06-25 13:05:00|294.95|294.7|294.8|294.65|295.05|294.85|294.75|294.6|32
1593090600000|2020-06-25 13:10:00|294.85|294.7|295.1|294.95|295.45|295.2|294.85|294.7|50
1593090900000|2020-06-25 13:15:00|295.15|295|295.4|295.2|295.55|295.35|295.15|295|46
1593091200000|2020-06-25 13:20:00|295.35|295.15|295.3|295.15|295.35|295.15|295.1|294.95|72
1593091500000|2020-06-25 13:25:00|295.25|295.1|295.15|294.95|295.3|295.1|295.1|294.95|46
1593091800000|2020-06-25 13:30:00|295.1|295|295.6|295.35|295.8|295.55|295.05|294.9|81
1593092100000|2020-06-25 13:35:00|295.55|295.3|295.65|295.4|295.75|295.5|295.2|295.05|88
1593092400000|2020-06-25 13:40:00|295.6|295.35|294.85|294.65|295.6|295.35|294.55|294.35|88
1593092700000|2020-06-25 13:45:00|294.95|294.7|294.55|294.35|295.05|294.8|294.35|294.15|76
1593093000000|2020-06-25 13:50:00|294.6|294.4|295.25|294.95|295.5|295.25|294.55|294.35|59
1593093300000|2020-06-25 13:55:00|295.15|295|295.6|295.35|295.6|295.4|295|294.8|64
1593093600000|2020-06-25 14:00:00|295.65|295.4|295.65|295.5|296|295.8|295.4|295.25|62
1593093900000|2020-06-25 14:05:00|295.6|295.45|295.5|295.25|295.65|295.45|295.15|294.9|62
1593094200000|2020-06-25 14:10:00|295.55|295.3|296.15|295.9|296.2|295.95|295.55|295.25|88
1593094500000|2020-06-25 14:15:00|296.1|295.85|296|295.8|296.35|296.1|295.55|295.4|116
1593094800000|2020-06-25 14:20:00|295.95|295.85|296.2|296|296.45|296.25|295.95|295.85|109
1593095100000|2020-06-25 14:25:00|296.15|295.9|296.55|296.3|296.9|296.6|296.05|295.9|80
1593095400000|2020-06-25 14:30:00|296.6|296.35|296.45|296.25|296.7|296.5|296.45|296.25|41
1593095700000|2020-06-25 14:35:00|296.5|296.3|296.55|296.3|296.7|296.5|296.45|296.2|12
1593096000000|2020-06-25 14:40:00|296.6|296.35|296.55|296.35|296.7|296.5|296.35|296.15|24
1593096300000|2020-06-25 14:45:00|296.6|296.4|296.55|296.3|297.15|296.9|296.25|295.95|56
1593096600000|2020-06-25 14:50:00|296.6|296.35|296.45|296.25|296.8|296.55|296.4|296.15|46
1593096900000|2020-06-25 14:55:00|296.5|296.3|296.65|296.45|296.75|296.55|296.4|296.2|75
1593097200000|2020-06-25 15:00:00|296.6|296.4|296.35|296.15|296.6|296.45|296.2|296|72
1593097500000|2020-06-25 15:05:00|296.2|296|296.2|296|296.3|296.05|295.95|295.75|68
1593097800000|2020-06-25 15:10:00|296.25|296.05|296.6|296.35|296.6|296.4|295.8|295.55|215
1593098100000|2020-06-25 15:15:00|296.5|296.4|296.9|296.7|296.9|296.75|296.3|296.05|620
1593098400000|2020-06-25 15:20:00|296.85|296.65|296.95|296.7|296.95|296.8|296.7|296.5|125
1593098700000|2020-06-25 15:25:00|297|296.75|296.9|296.75|297.05|296.9|296.75|296.6|162
1593099000000|2020-06-25 15:30:00|296.95|296.7|296.5|296.3|297.2|297|296.5|296.3|132
1593099300000|2020-06-25 15:35:00|296.4|296.25|296.7|296.5|296.75|296.55|296.25|296.05|51
1593099600000|2020-06-25 15:40:00|296.65|296.45|297|296.75|297|296.8|296.5|296.25|123
1593099900000|2020-06-25 15:45:00|296.95|296.8|297.1|296.9|297.1|296.95|296.95|296.75|27
1593100200000|2020-06-25 15:50:00|297.05|296.95|296.95|296.8|297.15|297|296.95|296.8|60
1593100500000|2020-06-25 15:55:00|297|296.85|297|296.8|297.15|297|296.95|296.8|42
1593100800000|2020-06-25 16:00:00|297.05|296.85|297.35|297.15|297.5|297.25|297.05|296.85|23
1593101100000|2020-06-25 16:05:00|297.4|297.3|297.35|297.15|297.55|297.35|297.3|297.05|6
1593101400000|2020-06-25 16:10:00|297.4|297.2|297.35|297.1|297.45|297.25|297.3|297.05|19
1593101700000|2020-06-25 16:15:00|297.45|297.15|297.65|297.45|297.65|297.45|297.45|297.15|4
1593102000000|2020-06-25 16:20:00|297.75|297.5|297.65|297.45|297.75|297.55|297.65|297.45|7
1593102300000|2020-06-25 16:25:00|297.6|297.35|297.45|297.25|297.65|297.35|297.45|297.25|2
1593102600000|2020-06-25 16:30:00|297.5|297.3|297.45|297.2|297.65|297.4|297.25|297.05|24
1593102900000|2020-06-25 16:35:00|297.4|297.15|297.6|297.35|297.65|297.45|297.35|297.15|7
1593103200000|2020-06-25 16:40:00|297.55|297.3|297.85|297.65|297.85|297.65|297.5|297.25|9
1593103500000|2020-06-25 16:45:00|297.9|297.7|297.7|297.5|298|297.8|297.65|297.45|25
1593103800000|2020-06-25 16:50:00|297.65|297.45|297.7|297.45|297.7|297.45|297.6|297.4|2
1593104100000|2020-06-25 16:55:00|297.65|297.5|297.55|297.3|297.7|297.5|297.5|297.3|4
1593104400000|2020-06-25 17:00:00|297.5|297.25|297.4|297.15|297.6|297.3|297.2|296.95|15
1593104700000|2020-06-25 17:05:00|297.25|297.1|297.35|297.1|297.45|297.2|297.25|297.1|4
1593105000000|2020-06-25 17:10:00|297.4|297.15|297.4|297.15|297.45|297.2|297.3|297.05|4
1593105300000|2020-06-25 17:15:00|297.35|297.1|297.65|297.45|297.65|297.45|297.35|297.1|19
1593105600000|2020-06-25 17:20:00|297.7|297.4|297.25|297|297.75|297.55|297.2|297|50
1593105900000|2020-06-25 17:25:00|297.2|296.95|297.35|297.15|297.45|297.2|297.15|296.95|15
1593106200000|2020-06-25 17:30:00|297.3|297.1|297.2|297|297.35|297.2|297.05|296.8|25
1593106500000|2020-06-25 17:35:00|297.25|297.05|297.65|297.45|297.65|297.45|297.25|297.05|24
1593106800000|2020-06-25 17:40:00|297.7|297.5|297.5|297.35|297.7|297.5|297.5|297.35|24
1593107100000|2020-06-25 17:45:00|297.55|297.4|297.6|297.4|297.7|297.45|297.5|297.3|41
1593107400000|2020-06-25 17:50:00|297.55|297.35|297.4|297.2|297.55|297.35|297.4|297.2|23
1593107700000|2020-06-25 17:55:00|297.35|297.15|297.35|297.1|297.4|297.2|297.2|297|14
1593108000000|2020-06-25 18:00:00|297.4|297.15|297.25|297.05|297.4|297.25|297.1|296.9|16
1593108300000|2020-06-25 18:05:00|297.3|297.1|297.25|297.05|297.4|297.15|297.25|297.05|14
1593108600000|2020-06-25 18:10:00|297.3|297.1|297.35|297.1|297.4|297.2|297.25|297.05|3
1593108900000|2020-06-25 18:15:00|297.4|297.15|297.5|297.3|297.5|297.35|297.4|297.15|13
1593109200000|2020-06-25 18:20:00|297.4|297.25|297|296.8|297.4|297.25|296.95|296.75|29
1593109500000|2020-06-25 18:25:00|297.05|296.9|297.15|296.95|297.15|296.95|297|296.85|26
1593109800000|2020-06-25 18:30:00|297.1|296.9|296.85|296.7|297.1|296.9|296.85|296.7|26
1593110100000|2020-06-25 18:35:00|296.9|296.75|297.1|296.85|297.1|296.9|296.8|296.55|30
1593110400000|2020-06-25 18:40:00|297.05|296.8|297.25|297|297.35|297.15|297.05|296.8|44
1593110700000|2020-06-25 18:45:00|297.2|297.05|297.3|297.1|297.35|297.15|297.15|296.95|17
1593111000000|2020-06-25 18:50:00|297.25|297.05|297.45|297.25|297.5|297.3|297.25|297|27
1593111300000|2020-06-25 18:55:00|297.4|297.2|297.55|297.35|297.6|297.45|297.4|297.2|20
1593111600000|2020-06-25 19:00:00|297.5|297.25|297.95|297.75|297.95|297.8|297.4|297.2|57
1593111900000|2020-06-25 19:05:00|298|297.8|298.2|298|298.4|298.2|298|297.8|56
1593112200000|2020-06-25 19:10:00|298.15|297.95|298.05|297.85|298.2|298|298|297.8|1
1593112500000|2020-06-25 19:15:00|298.1|297.9|298.15|297.9|298.3|298.1|298.1|297.9|14
1593112800000|2020-06-25 19:20:00|298.2|297.95|298.3|298.05|298.4|298.2|298.2|297.95|32
1593113100000|2020-06-25 19:25:00|298.25|298|298.45|298.2|298.55|298.35|298.2|297.95|19
1593113400000|2020-06-25 19:30:00|298.4|298.25|298.4|298.15|298.55|298.35|298.25|298.05|7
1593113700000|2020-06-25 19:35:00|298.35|298.2|298.05|297.8|298.35|298.2|298|297.75|1
1593114000000|2020-06-25 19:40:00|298.1|297.85|298.35|298.1|298.35|298.15|298|297.8|8
1593114300000|2020-06-25 19:45:00|298.4|298.15|298.2|297.95|298.4|298.2|298.15|297.9|4
1593114600000|2020-06-25 19:50:00|298.35|298|298.75|298.6|298.75|298.6|298.25|298|39
1593114900000|2020-06-25 19:55:00|298.65|298.55|298.55|298.35|298.75|298.6|298.5|298.3|78
1593115200000|2020-06-25 20:00:00|298.6|298.4|298.85|298.65|298.85|298.7|298.45|298.3|549
1593115500000|2020-06-25 20:05:00|298.8|298.6|298.75|298.55|298.85|298.7|298.75|298.55|1
1593115800000|2020-06-25 20:10:00|298.7|298.5|298.4|298.2|298.75|298.5|298.4|298.2|17
1593116100000|2020-06-25 20:15:00|298.45||298.45||298.45||298.4||0
1593116400000|2020-06-25 20:20:00||298.25||298.25||298.25||298.2|0
1593116700000|2020-06-25 20:25:00|298.35|298.2|298.45|298.2|298.45|298.25|298.35|298.2|1
1593117000000|2020-06-25 20:30:00|298.4|298.25|298.15|297.95|298.5|298.3|298.15|297.95|10
1593117300000|2020-06-25 20:35:00|298.2|298|298.25|298.05|298.25|298.05|298.15|297.95|0
1593117600000|2020-06-25 20:40:00|298.3|298.1|298.4|298.15|298.4|298.2|298.3|298.1|3
1593117900000|2020-06-25 20:45:00|298.35|298.1|298.35|298.2|298.55|298.3|298.25|298.05|85
1593118200000|2020-06-25 20:50:00|298.3|298.1|298.65|298.1|298.65|298.3|298.25|297.95|147
1593118500000|2020-06-25 20:55:00|298.6|298.15|298.65|298.5|298.65|298.5|298.5|298.05|26
1593118800000|2020-06-25 21:00:00|||||||||1
1593119100000|2020-06-25 21:05:00|||||||||1
1593119400000|2020-06-25 21:10:00|298.8|298.2|298.9|298.3|298.9|298.3|298.8|298.2|0
1593119700000|2020-06-25 21:15:00|298.8|298.2|298.8|298.2|298.9|298.3|298.8|298.2|0
1593120600000|2020-06-25 21:30:00|298.9|298.3|298.8|298.2|298.9|298.3|298.8|298.2|0
1593120900000|2020-06-25 21:35:00|298.9|298.3|298.9|298.3|298.9|298.3|298.9|298.3|0
1593121200000|2020-06-25 21:40:00|298.8|298.2|298.8|298.2|298.9|298.3|298.8|298.2|0
1593121500000|2020-06-25 21:45:00|298.9|298.3|298.9|298.3|298.9|298.3|298.8|298.2|0
1593121800000|2020-06-25 21:50:00|298.8|298.2|298.8|298.2|298.9|298.3|298.8|298.2|0
1593122100000|2020-06-25 21:55:00|298.9|298.3|298.8|298.2|298.9|298.3|298.8|298.2|0
1593122400000|2020-06-25 22:00:00|298.9|298.3|298.9|298.3|298.9|298.3|298.7|298.1|0
1593122700000|2020-06-25 22:05:00|298.8|298.2|298.7|298.1|298.8|298.2|298.6|298|0
1593123000000|2020-06-25 22:10:00|298.6|298|298.7|298.1|298.7|298.1|298.6|298|0
1593123300000|2020-06-25 22:15:00|298.6|298|298.6|298|298.7|298.1|298.5|297.9|0
1593123600000|2020-06-25 22:20:00|298.7|298.1|298.8|298.2|298.8|298.2|298.6|298|0
1593123900000|2020-06-25 22:25:00|298.9|298.3|298.8|298.2|298.9|298.3|298.8|298.2|0
1593124200000|2020-06-25 22:30:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1593124500000|2020-06-25 22:35:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1593124800000|2020-06-25 22:40:00|298.5|297.9|298.6|298|298.7|298.1|298.5|297.9|0
1593125100000|2020-06-25 22:45:00|298.5|297.9|298.6|298|298.6|298|298.5|297.9|0
1593125400000|2020-06-25 22:50:00|298.7|298.1|298.8|298.2|298.8|298.2|298.7|298.1|0
1593125700000|2020-06-25 22:55:00|298.9|298.3|298.8|298.2|298.9|298.3|298.8|298.2|0
1593126000000|2020-06-25 23:00:00|298.7|298.1|298.7|298.1|298.8|298.2|298.7|298.1|0
1593126300000|2020-06-25 23:05:00|298.8|298.2|298.7|298.1|298.8|298.2|298.7|298.1|0
1593126600000|2020-06-25 23:10:00|298.8|298.2|298.8|298.2|298.9|298.3|298.8|298.2|0
1593126900000|2020-06-25 23:15:00|298.9|298.3|298.8|298.2|298.9|298.3|298.8|298.2|0
1593127200000|2020-06-25 23:20:00|298.9|298.3|299.2|298.6|299.2|298.6|298.8|298.2|0
1593127500000|2020-06-25 23:25:00|299.3|298.7|299.6|299|299.6|299|299.2|298.6|0
1593127800000|2020-06-25 23:30:00|299.7|299.1|299.6|299|299.7|299.1|299.5|298.9|0
1593128100000|2020-06-25 23:35:00|299.5|298.9|299.7|299.1|299.7|299.1|299.5|298.9|0
1593128400000|2020-06-25 23:40:00|299.8|299.2|299.7|299.1|299.8|299.2|299.7|299.1|0
1593128700000|2020-06-25 23:45:00|299.8|299.2|299.6|299|299.8|299.2|299.6|299|0
1593129000000|2020-06-25 23:50:00|299.5|298.9|299.5|298.9|299.5|298.9|299.5|298.9|0
1593129300000|2020-06-25 23:55:00|299.4|298.8|299.3|298.7|299.5|298.9|299.2|298.6|0
1593129600000|2020-06-26 00:00:00|299.2|298.6|299|298.4|299.3|298.7|299|298.4|0
1593129900000|2020-06-26 00:05:00|299.1|298.5|299.2|298.6|299.3|298.7|299.1|298.5|0
1593130200000|2020-06-26 00:10:00|299.3|298.7|299.1|298.5|299.4|298.8|298.8|298.2|0
1593130500000|2020-06-26 00:15:00|299.2|298.6|299.2|298.6|299.2|298.6|298.9|298.3|0
1593130800000|2020-06-26 00:20:00|299.1|298.5|299.2|298.6|299.3|298.7|299.1|298.5|0
1593131100000|2020-06-26 00:25:00|299.3|298.7|299.2|298.6|299.3|298.7|299.1|298.5|0
1593131400000|2020-06-26 00:30:00|298.5|298|297.75|297.55|298.5|298.35|297.15|296.95|748
1593131700000|2020-06-26 00:35:00|297.7|297.5|297.5|297.3|297.75|297.55|297.4|297.1|1189
1593132000000|2020-06-26 00:40:00|297.55|297.35|297.65|297.45|298.05|297.8|297.55|297.3|546
1593132300000|2020-06-26 00:45:00|297.7|297.5|297.4|297.15|297.9|297.7|297.15|296.9|150
1593132600000|2020-06-26 00:50:00|297.3|297.05|297.75|297.55|297.75|297.55|297.15|296.9|812
1593132900000|2020-06-26 00:55:00|297.8|297.5|298.65|298.45|298.65|298.45|297.75|297.5|316
1593133200000|2020-06-26 01:00:00|298.55|298.4|298.35|298.15|298.7|298.5|298.15|297.95|1118
1593133500000|2020-06-26 01:05:00|298.4|298.2|298.5|298.3|298.8|298.6|298.25|298.05|645
1593133800000|2020-06-26 01:10:00|298.4|298.25|298.9|298.75|299.05|298.9|298.35|298.15|361
1593134100000|2020-06-26 01:15:00|298.95|298.7|299.25|299.05|299.45|299.25|298.7|298.5|645
1593134400000|2020-06-26 01:20:00|299.3|299.1|299.45|299.25|299.65|299.45|299.3|299.1|722
1593134700000|2020-06-26 01:25:00|299.4|299.2|299|298.85|299.5|299.35|299|298.85|401
1593135000000|2020-06-26 01:30:00|298.95|298.8|298.3|298.1|299|298.8|298.1|297.95|548
1593135300000|2020-06-26 01:35:00|298.35|298.15|298.35|298.2|298.45|298.25|298.05|297.85|469
1593135600000|2020-06-26 01:40:00|298.4|298.25|298.7|298.5|298.75|298.55|298.15|298|414
1593135900000|2020-06-26 01:45:00|298.75|298.55|299.55|299.4|299.6|299.4|298.7|298.55|521
1593136200000|2020-06-26 01:50:00|299.6|299.45|299.7|299.5|299.8|299.65|299.55|299.35|555
1593136500000|2020-06-26 01:55:00|299.75|299.55|299.6|299.45|299.85|299.7|299.55|299.4|351
1593136800000|2020-06-26 02:00:00|299.65|299.5|299.8|299.65|299.95|299.8|299.6|299.45|405
1593137100000|2020-06-26 02:05:00|299.85|299.7|300.1|299.9|300.2|300.05|299.85|299.7|494
1593137400000|2020-06-26 02:10:00|300.05|299.85|299.9|299.7|300.1|299.95|299.75|299.6|232
1593137700000|2020-06-26 02:15:00|299.85|299.75|299.55|299.4|299.9|299.75|299.45|299.3|965
1593138000000|2020-06-26 02:20:00|299.6|299.45|299.55|299.35|299.7|299.55|299.4|299.2|238
1593138300000|2020-06-26 02:25:00|299.6|299.4|299.5|299.3|299.7|299.55|299.5|299.3|258
1593138600000|2020-06-26 02:30:00|299.55|299.35|299.9|299.7|299.9|299.75|299.5|299.35|393
1593138900000|2020-06-26 02:35:00|299.85|299.65|299.75|299.55|299.9|299.65|299.65|299.5|271
1593139200000|2020-06-26 02:40:00|299.8|299.6|300|299.8|300|299.8|299.75|299.55|645
1593139500000|2020-06-26 02:45:00|299.95|299.85|300.05|299.8|300.1|299.95|299.95|299.8|550
1593139800000|2020-06-26 02:50:00|300|299.85|300.1|299.95|300.2|300.05|299.9|299.75|315
1593140100000|2020-06-26 02:55:00|300.15|299.9|300|299.85|300.15|299.95|300|299.85|1556
1593140400000|2020-06-26 03:00:00|300.05|299.9|300.05|299.85|300.1|299.9|299.95|299.8|271
1593140700000|2020-06-26 03:05:00|300|299.9|299.95|299.75|300|299.9|299.9|299.75|302
1593141000000|2020-06-26 03:10:00|299.9|299.8|299.65|299.45|299.95|299.8|299.5|299.35|288
1593141300000|2020-06-26 03:15:00|299.6|299.4|299.65|299.45|299.7|299.55|299.5|299.35|237
1593141600000|2020-06-26 03:20:00|299.7|299.5|299.8|299.65|299.85|299.65|299.65|299.45|283
1593141900000|2020-06-26 03:25:00|299.85|299.7|299.7|299.55|299.85|299.7|299.7|299.55|281
1593142200000|2020-06-26 03:30:00|299.75|299.6|299.9|299.75|299.95|299.8|299.65|299.5|455
1593142500000|2020-06-26 03:35:00|299.95|299.8|299.7|299.55|299.95|299.8|299.65|299.5|260
1593142800000|2020-06-26 03:40:00|299.75|299.6|299.7|299.55|299.8|299.65|299.7|299.55|344
1593143100000|2020-06-26 03:45:00|299.75|299.5|299.8|299.65|299.8|299.65|299.7|299.5|299
1593143400000|2020-06-26 03:50:00|299.85|299.7|299.65|299.45|299.9|299.75|299.65|299.45|285
1593143700000|2020-06-26 03:55:00|299.6|299.5|299.7|299.5|299.75|299.6|299.6|299.45|253
1593144000000|2020-06-26 04:00:00|299.75|299.55|299.9|299.75|300|299.85|299.65|299.5|415
1593144300000|2020-06-26 04:05:00|299.95|299.8|300.35|300.2|300.35|300.2|299.9|299.8|325
1593144600000|2020-06-26 04:10:00|300.4|300.25|300.45|300.25|300.5|300.3|300.35|300.2|297
1593144900000|2020-06-26 04:15:00|300.5|300.3|300.7|300.55|300.75|300.55|300.5|300.3|370
1593145200000|2020-06-26 04:20:00|300.75|300.6|301.15|300.95|301.15|300.95|300.65|300.45|338
1593145500000|2020-06-26 04:25:00|301.1|301|301|300.85|301.2|301.05|300.95|300.8|333
1593145800000|2020-06-26 04:30:00|300.95|300.8|300.8|300.65|301.05|300.9|300.8|300.65|167
1593146100000|2020-06-26 04:35:00|300.85|300.7|300.75|300.55|300.85|300.7|300.75|300.55|157
1593146400000|2020-06-26 04:40:00|300.7|300.65|300.85|300.65|300.85|300.65|300.65|300.5|122
1593146700000|2020-06-26 04:45:00|300.8|300.7|300.6|300.45|300.95|300.8|300.6|300.45|154
1593147000000|2020-06-26 04:50:00|300.65|300.5|300.4|300.2|300.65|300.5|300.4|300.2|149
1593147300000|2020-06-26 04:55:00|300.35|300.25|300.45|300.3|300.5|300.35|300.25|300.1|202
1593147600000|2020-06-26 05:00:00|300.5|300.25|300.35|300.15|300.55|300.35|300.1|299.95|279
1593147900000|2020-06-26 05:05:00|300.3|300.2|300.2|300.05|300.35|300.2|300.2|300|213
1593148200000|2020-06-26 05:10:00|300.25|300|300.25|300.1|300.3|300.15|300.15|299.95|210
1593148500000|2020-06-26 05:15:00|300.3|300.15|300.15|300|300.3|300.15|299.95|299.8|404
1593148800000|2020-06-26 05:20:00|300.1|299.95|300.2|300.05|300.2|300.05|300.05|299.9|169
1593149100000|2020-06-26 05:25:00|300.25|300.1|300.2|300.05|300.3|300.1|300.15|299.95|263
1593149400000|2020-06-26 05:30:00|300.25|300.1|299.95|299.8|300.35|300.15|299.95|299.8|192
1593149700000|2020-06-26 05:35:00|299.9|299.75|300|299.85|300|299.85|299.75|299.6|140
1593150000000|2020-06-26 05:40:00|299.95|299.8|300.05|299.9|300.2|300.05|299.9|299.75|149
1593150300000|2020-06-26 05:45:00|300.1|299.85|300.2|300|300.2|300.05|300.05|299.85|155
1593150600000|2020-06-26 05:50:00|300.25|300.05|299.75|299.55|300.25|300.1|299.7|299.5|161
1593150900000|2020-06-26 05:55:00|299.7|299.6|299.8|299.6|299.85|299.65|299.65|299.5|184
1593151200000|2020-06-26 06:00:00|299.75|299.65|299.85|299.7|299.85|299.7|299.55|299.4|173
1593151500000|2020-06-26 06:05:00|299.9|299.65|299.85|299.7|299.95|299.8|299.75|299.6|175
1593151800000|2020-06-26 06:10:00|299.8|299.65|299.7|299.5|299.85|299.7|299.55|299.35|132
1593152100000|2020-06-26 06:15:00|299.65|299.45|299.6|299.45|299.75|299.6|299.5|299.3|83
1593152400000|2020-06-26 06:20:00|299.55|299.4|299.5|299.35|299.65|299.45|299.35|299.2|203
1593152700000|2020-06-26 06:25:00|299.45|299.3|299.6|299.45|299.7|299.5|299.4|299.25|112
1593153000000|2020-06-26 06:30:00|299.65|299.4|299.7|299.55|299.75|299.6|299.6|299.4|362
1593153300000|2020-06-26 06:35:00|299.65|299.5|299.65|299.45|299.7|299.55|299.6|299.45|133
1593153600000|2020-06-26 06:40:00|299.6|299.5|299.7|299.5|299.8|299.6|299.55|299.35|190
1593153900000|2020-06-26 06:45:00|299.75|299.55|299.55|299.4|299.75|299.55|299.55|299.4|117
1593154200000|2020-06-26 06:50:00|299.5|299.35|299.5|299.35|299.6|299.4|299.45|299.3|143
1593154500000|2020-06-26 06:55:00|299.55|299.3|299.35|299.2|299.55|299.35|299.35|299.2|132
1593154800000|2020-06-26 07:00:00|299.3|299.15|299.25|299.1|299.45|299.3|299.2|299.05|221
1593155100000|2020-06-26 07:05:00|299.2|299.05|299.35|299.15|299.4|299.2|299.15|299|151
1593155400000|2020-06-26 07:10:00|299.3|299.1|299.1|298.95|299.3|299.15|299.05|298.9|426
1593155700000|2020-06-26 07:15:00|299.05|298.9|298.9|298.7|299.05|298.9|298.75|298.55|164
1593156000000|2020-06-26 07:20:00|298.85|298.8|299.15|299|299.25|299.1|298.85|298.75|221
1593156300000|2020-06-26 07:25:00|299.2|299.05|299.35|299.2|299.35|299.2|299.15|299|213
1593156600000|2020-06-26 07:30:00|299.3|299.15|299.4|299.25|299.4|299.25|299.25|299.1|176
1593156900000|2020-06-26 07:35:00|299.35|299.2|299.25|299.1|299.35|299.2|299.2|299|175
1593157200000|2020-06-26 07:40:00|299.2|299.05|299.5|299.3|299.5|299.35|299.15|299|146
1593157500000|2020-06-26 07:45:00|299.55|299.35|299.45|299.25|299.55|299.4|299.4|299.25|142
1593157800000|2020-06-26 07:50:00|299.5|299.3|299.25|299.1|299.55|299.35|299.25|299.1|134
1593158100000|2020-06-26 07:55:00|299.3|299.15|299.2|299.05|299.35|299.15|299.2|299|67
1593158400000|2020-06-26 08:00:00|299.25|299.1|298.85|298.7|299.3|299.1|298.8|298.65|257
1593158700000|2020-06-26 08:05:00|298.8|298.65|298.2|298.05|298.8|298.65|298.15|298|248
1593159000000|2020-06-26 08:10:00|298.25|298|298.3|298.15|298.4|298.25|298.05|297.85|353
1593159300000|2020-06-26 08:15:00|298.25|298.1|298.2|298|298.35|298.2|298.15|298|164
1593159600000|2020-06-26 08:20:00|298.25|298.05|298.45|298.3|298.45|298.3|298.2|298|113
1593159900000|2020-06-26 08:25:00|298.5|298.35|298.25|298.05|298.55|298.4|298.2|298.05|208
1593160200000|2020-06-26 08:30:00|298.2|298|298.15|297.95|298.25|298.1|298.1|297.95|140
1593160500000|2020-06-26 08:35:00|298.2|298|298.15|298|298.25|298.1|298.15|298|172
1593160800000|2020-06-26 08:40:00|298.2|298.05|298.5|298.35|298.5|298.35|298.15|298|240
1593161100000|2020-06-26 08:45:00|298.55|298.4|298.5|298.35|298.75|298.55|298.45|298.3|246
1593161400000|2020-06-26 08:50:00|298.45|298.3|298.8|298.6|298.85|298.7|298.45|298.3|279
1593161700000|2020-06-26 08:55:00|298.85|298.65|298.75|298.6|299|298.8|298.7|298.55|467
1593162000000|2020-06-26 09:00:00|298.8|298.55|298.8|298.6|299.2|299|298.7|298.55|808
1593162300000|2020-06-26 09:05:00|298.85|298.65|299|298.85|299.05|298.9|298.8|298.65|485
1593162600000|2020-06-26 09:10:00|299.05|298.95|299.4|299.25|299.55|299.35|299.05|298.95|236
1593162900000|2020-06-26 09:15:00|299.35|299.2|298.95|298.7|299.35|299.2|298.85|298.65|250
1593163200000|2020-06-26 09:20:00|299.2|298.6|299.2|298.6|299.4|298.8|299.1|298.5|0
1593163500000|2020-06-26 09:25:00|299.1|298.5|299.2|298.6|299.2|298.6|299.1|298.5|7
1593163800000|2020-06-26 09:30:00|299.3|298.7|299.6|299|299.6|299|299.2|298.6|0
1593164100000|2020-06-26 09:35:00|299.5|298.9|299.6|299|299.6|299|299.5|298.9|0
1593164400000|2020-06-26 09:40:00|299.5|298.9|299.6|299|299.7|299.1|299.5|298.9|0
1593164700000|2020-06-26 09:45:00|299.7|299.1|299.6|299|299.7|299.1|299.6|299|0
1593165000000|2020-06-26 09:50:00|299.5|298.9|298.95|298.75|299.5|299.15|298.9|298.75|61
1593165300000|2020-06-26 09:55:00|299|298.8|299.05|298.85|299.1|298.9|298.95|298.75|30
1593165600000|2020-06-26 10:00:00|299.1|298.9|299.2|299.05|299.25|299.05|299.05|298.8|8
1593165900000|2020-06-26 10:05:00|299.25|299|299.35|299.15|299.45|299.3|299.2|299|51
1593166200000|2020-06-26 10:10:00|299.4|299.2|299.4|299.2|299.45|299.3|299.35|299.15|329
1593166500000|2020-06-26 10:15:00|299.45|299.25|299.25|299.05|299.45|299.25|299.25|299.05|48
1593166800000|2020-06-26 10:20:00|299.2|299|299.2|299|299.2|299|299.1|298.9|23
1593167100000|2020-06-26 10:25:00|299.15|298.95|299.45|299.2|299.55|299.3|299.15|298.9|0
1593167400000|2020-06-26 10:30:00|299.4|299.15|299.45|299.2|299.45|299.2|299.35|299.1|3
1593167700000|2020-06-26 10:35:00|299.4|299.25|299.35|299.1|299.5|299.25|299.35|299.1|3
1593168000000|2020-06-26 10:40:00|299.3|299.2|299.45|299.2|299.45|299.25|299.3|299.2|0
1593168300000|2020-06-26 10:45:00|299.35|299.1|299.3|299.1|299.35|299.1|299.3|299.1|4
1593168600000|2020-06-26 10:50:00|299.35|299.15|299.35|299.1|299.45|299.2|299.35|299.1|1
1593168900000|2020-06-26 10:55:00|299.3|299.15|299.45|299.25|299.5|299.25|299.3|299.15|1
1593169200000|2020-06-26 11:00:00|299.5|299.3|299.6|299.4|299.6|299.4|299.5|299.3|1
1593169500000|2020-06-26 11:05:00|299.65|299.45|299.7|299.5|299.75|299.6|299.65|299.45|27
1593169800000|2020-06-26 11:10:00|299.65|299.4|299.55|299.35|299.7|299.4|299.5|299.3|54
1593170100000|2020-06-26 11:15:00|299.5|299.4|299.5|299.3|299.55|299.4|299.5|299.3|3
1593170400000|2020-06-26 11:20:00|299.55|299.25|299.45|299.2|299.55|299.25|299.4|299.2|1
1593170700000|2020-06-26 11:25:00|299.4|299.15|299.25|299.05|299.45|299.15|299.2|299.05|18
1593171000000|2020-06-26 11:30:00|299.3|299.1|299.1|298.85|299.3|299.1|299.05|298.8|19
1593171300000|2020-06-26 11:35:00|299.05|298.9|299.15|298.9|299.2|298.95|299.05|298.9|0
1593171600000|2020-06-26 11:40:00|299.2|298.95|299.25|299|299.3|299.1|299.2|298.95|4
1593171900000|2020-06-26 11:45:00|299.2|299.05|299.05|298.85|299.2|299.05|299.05|298.85|4
1593172200000|2020-06-26 11:50:00|299.1|298.9|299.1|298.85|299.1|298.9|299.05|298.85|7
1593172500000|2020-06-26 11:55:00|299.05|298.8|299.1|298.85|299.1|298.9|299.05|298.8|1
1593172800000|2020-06-26 12:00:00|299.05|298.9|299.1|298.9|299.1|298.9|299.05|298.85|1
1593173100000|2020-06-26 12:05:00|299.15|298.85|299.1|298.9|299.15|298.9|298.9|298.75|14
1593173400000|2020-06-26 12:10:00|299|298.85|298.9|298.75|299.1|298.9|298.85|298.7|15
1593173700000|2020-06-26 12:15:00|298.95|298.8|299|298.8|299|298.8|298.85|298.7|4
1593174000000|2020-06-26 12:20:00|298.95|298.75|299|298.75|299|298.8|298.9|298.75|0
1593174300000|2020-06-26 12:25:00|298.95|298.8|299.05|298.8|299.05|298.85|298.9|298.75|2
1593174600000|2020-06-26 12:30:00|299|298.75|299.05|298.8|299.15|298.9|299|298.75|366
1593174900000|2020-06-26 12:35:00|299|298.75|298.9|298.65|299|298.75|298.8|298.6|3
1593175200000|2020-06-26 12:40:00|298.85|298.6|299|298.75|299|298.75|298.85|298.6|0
1593175500000|2020-06-26 12:45:00|298.95|298.7|298.9|298.65|298.95|298.7|298.85|298.65|1
1593175800000|2020-06-26 12:50:00|298.85|298.6|298.6|298.35|298.85|298.6|298.55|298.35|12
1593176100000|2020-06-26 12:55:00|298.65|298.4|298.65|298.4|298.65|298.4|298.5|298.3|2
1593176400000|2020-06-26 13:00:00|298.7|298.45|298.65|298.45|298.7|298.45|298.6|298.4|1
1593176700000|2020-06-26 13:05:00|298.7|298.5|298.85|298.65|298.85|298.65|298.7|298.5|48
1593177000000|2020-06-26 13:10:00|298.9|298.6|298.9|298.7|298.9|298.7|298.85|298.6|3
1593177300000|2020-06-26 13:15:00|298.95|298.75|299.1|298.9|299.15|298.95|298.85|298.7|15
1593177600000|2020-06-26 13:20:00|299.15|298.95|299.1|298.9|299.15|298.95|299.05|298.9|8
1593177900000|2020-06-26 13:25:00|299.05|298.95|299.25|299.05|299.3|299.1|299|298.8|22
1593178200000|2020-06-26 13:30:00|299.2|299|298.8|298.55|299.25|299.05|298.7|298.45|24
1593178500000|2020-06-26 13:35:00|298.85|298.6|298.5|298.25|299.05|298.8|298.35|298.05|56
1593178800000|2020-06-26 13:40:00|298.45|298.2|297.9|297.65|298.45|298.2|297.85|297.65|66
1593179100000|2020-06-26 13:45:00|297.85|297.6|298.2|298|298.2|298|297.75|297.6|68
1593179400000|2020-06-26 13:50:00|298.15|297.95|298.1|297.85|298.2|297.95|297.8|297.6|73
1593179700000|2020-06-26 13:55:00|298.05|297.8|298.05|297.8|298.05|297.85|297.6|297.4|147
1593180000000|2020-06-26 14:00:00|298|297.75|297.35|297.15|298.05|297.8|297.3|297.1|121
1593180300000|2020-06-26 14:05:00|297.4|297.2|297.4|297.2|297.6|297.35|297.3|297.1|70
1593180600000|2020-06-26 14:10:00|297.35|297.15|297.1|296.9|297.4|297.15|296.9|296.75|77
1593180900000|2020-06-26 14:15:00|297.05|296.85|296.65|296.5|297.05|296.85|296.5|296.3|113
1593181200000|2020-06-26 14:20:00|296.7|296.45|296.9|296.7|296.9|296.7|296.05|295.9|161
1593181500000|2020-06-26 14:25:00|296.95|296.75|296.9|296.65|297.15|296.9|296.45|296.25|34
1593181800000|2020-06-26 14:30:00|296.85|296.55|296.05|295.85|297|296.7|296|295.75|59
1593182100000|2020-06-26 14:35:00|296.1|295.75|295.8|295.55|296.2|296|295.8|295.55|48
1593182400000|2020-06-26 14:40:00|295.75|295.5|296|295.7|296.05|295.8|295.65|295.45|42
1593182700000|2020-06-26 14:45:00|295.95|295.75|295.55|295.35|296.1|295.8|295.55|295.35|42
1593183000000|2020-06-26 14:50:00|295.6|295.4|295.75|295.5|296.15|295.85|295.45|295.3|37
1593183300000|2020-06-26 14:55:00|295.7|295.4|295.85|295.65|296|295.75|295.5|295.2|45
1593183600000|2020-06-26 15:00:00|295.9|295.7|296.15|295.95|296.25|296|295.9|295.65|25
1593183900000|2020-06-26 15:05:00|296.1|295.85|296.3|296.15|296.5|296.25|296.1|295.85|38
1593184200000|2020-06-26 15:10:00|296.25|296.1|296.35|296.1|296.4|296.2|296.2|296|30
1593184500000|2020-06-26 15:15:00|296.3|296.05|296.1|295.9|296.35|296.1|296|295.8|76
1593184800000|2020-06-26 15:20:00|296.15|295.95|296.25|296.05|296.35|296.15|296|295.8|29
1593185100000|2020-06-26 15:25:00|296.2|296|296.05|295.85|296.25|296.05|296|295.8|27
1593185400000|2020-06-26 15:30:00|296.1|295.9|296|295.8|296.35|296.1|295.95|295.7|32
1593185700000|2020-06-26 15:35:00|296.05|295.85|296.5|296.25|296.55|296.3|296.05|295.85|32
1593186000000|2020-06-26 15:40:00|296.45|296.2|296.4|296.2|296.6|296.35|296|295.85|56
1593186300000|2020-06-26 15:45:00|296.35|296.15|296.6|296.45|296.6|296.45|296.25|296.05|27
1593186600000|2020-06-26 15:50:00|296.65|296.4|296.35|296.1|296.65|296.4|296.3|296.1|28
1593186900000|2020-06-26 15:55:00|296.3|296.15|296.85|296.55|296.95|296.75|296.3|296.15|12
1593187200000|2020-06-26 16:00:00|296.8|296.6|296.35|296.1|296.8|296.6|296.35|296.1|80
1593187500000|2020-06-26 16:05:00|296.3|296.05|296.25|296|296.3|296.1|296.2|295.95|10
1593187800000|2020-06-26 16:10:00|296.3|296.05|296.1|295.85|296.35|296.15|296.05|295.85|0
1593188100000|2020-06-26 16:15:00|296.15|295.95|295.85|295.7|296.2|295.95|295.85|295.7|20
1593188400000|2020-06-26 16:20:00|295.8|295.65|296.35|296.1|296.35|296.15|295.65|295.5|43
1593188700000|2020-06-26 16:25:00|296.3|296.05|296.45|296.2|296.5|296.3|296.3|296.05|26
1593189000000|2020-06-26 16:30:00|296.4|296.15|296.25|296|296.4|296.2|296.1|295.9|6
1593189300000|2020-06-26 16:35:00|296.2|295.95|296.5|296.25|296.5|296.3|296.1|295.95|10
1593189600000|2020-06-26 16:40:00|296.45|296.2|296.2|295.95|296.45|296.2|296.1|295.85|0
1593189900000|2020-06-26 16:45:00|296.15|295.9|296.25|296|296.4|296.1|295.95|295.75|2
1593190200000|2020-06-26 16:50:00|296.2|295.95|296.45|296.2|296.45|296.2|296.1|295.95|14
1593190500000|2020-06-26 16:55:00|296.4|296.25|296.65|296.4|296.65|296.4|296.35|296.2|3
1593190800000|2020-06-26 17:00:00|296.6|296.35|296.85|296.6|296.85|296.6|296.5|296.25|0
1593191100000|2020-06-26 17:05:00|296.9|296.65|297.05|296.75|297.05|296.75|296.9|296.65|0
1593191400000|2020-06-26 17:10:00|296.95|296.7|296.75|296.5|296.95|296.7|296.7|296.5|3
1593191700000|2020-06-26 17:15:00|296.8|296.6|296.75|296.5|296.85|296.65|296.65|296.45|5
1593192000000|2020-06-26 17:20:00|296.8|296.55|296.95|296.75|297|296.85|296.7|296.45|12
1593192300000|2020-06-26 17:25:00|296.9|296.7|296.9|296.65|296.9|296.7|296.75|296.55|6
1593192600000|2020-06-26 17:30:00|296.85|296.7|297|296.75|297|296.8|296.75|296.55|96
1593192900000|2020-06-26 17:35:00|296.95|296.65|296.95|296.7|297|296.7|296.65|296.45|4
1593193200000|2020-06-26 17:40:00|296.9|296.6|296.75|296.5|296.95|296.6|296.75|296.5|0
1593193500000|2020-06-26 17:45:00|296.7|296.45|296.75|296.45|296.75|296.45|296.65|296.4|0
1593193800000|2020-06-26 17:50:00|296.7|296.4|296.6|296.35|296.7|296.4|296.6|296.35|0
1593194100000|2020-06-26 17:55:00|296.55|296.3|296.5|296.3|296.55|296.3|296.5|296.25|0
1593194400000|2020-06-26 18:00:00|296.45|296.2|296.5|296.2|296.55|296.2|296.35|296.1|0
1593194700000|2020-06-26 18:05:00|296.45|296.25|296.4|296.15|296.45|296.25|296.4|296.15|0
1593195000000|2020-06-26 18:10:00|296.45|296.25|296.25|296.1|296.55|296.4|296.25|296.1|27
1593195300000|2020-06-26 18:15:00|296.3|296.05|296.3|296.1|296.4|296.2|296.25|296.05|9
1593195600000|2020-06-26 18:20:00|296.25|296.05|296.35|296.15|296.35|296.2|296.25|296.05|9
1593195900000|2020-06-26 18:25:00|296.4|296.1|296.15|295.9|296.4|296.15|296|295.8|3
1593196200000|2020-06-26 18:30:00|296.1|295.85|296.2|296|296.25|296|296|295.75|3
1593196500000|2020-06-26 18:35:00|296.15|295.95|295.95|295.7|296.15|295.95|295.85|295.55|8
1593196800000|2020-06-26 18:40:00|296|295.75|296.05|295.8|296.15|295.9|296|295.75|2
1593197100000|2020-06-26 18:45:00|296|295.75|295.8|295.6|296|295.75|295.75|295.5|6
1593197400000|2020-06-26 18:50:00|295.9|295.65|296.15|295.95|296.15|295.95|295.9|295.65|30
1593197700000|2020-06-26 18:55:00|296.1|295.85|296.1|295.9|296.15|295.9|295.9|295.7|17
1593198000000|2020-06-26 19:00:00|296.15|295.95|296.15|295.95|296.35|296.15|296.15|295.95|9
1593198300000|2020-06-26 19:05:00|296.2|296|295.95|295.75|296.2|296|295.9|295.65|3
1593198600000|2020-06-26 19:10:00|295.9|295.7|296.15|295.9|296.15|295.95|295.8|295.6|4
1593198900000|2020-06-26 19:15:00|296.2|295.95|295.8|295.6|296.2|295.95|295.8|295.55|12
1593199200000|2020-06-26 19:20:00|295.75|295.55|295.75|295.5|295.9|295.7|295.7|295.5|1
1593199500000|2020-06-26 19:25:00|295.7|295.45|296|295.7|296|295.75|295.6|295.4|2
1593199800000|2020-06-26 19:30:00|296.05|295.8|295.75|295.5|296.05|295.8|295.7|295.45|7
1593200100000|2020-06-26 19:35:00|295.8|295.45|295.7|295.5|295.8|295.55|295.6|295.4|18
1593200400000|2020-06-26 19:40:00|295.65|295.45|296.2|295.95|296.25|296.05|295.65|295.4|12
1593200700000|2020-06-26 19:45:00|296.15|295.9|296|295.7|296.4|296.15|296|295.7|9
1593201000000|2020-06-26 19:50:00|295.95|295.75|295.75|295.5|296.1|295.85|295.75|295.5|4
1593201300000|2020-06-26 19:55:00|295.8|295.55|296.15|295.9|296.15|295.9|295.8|295.55|7
1593201600000|2020-06-26 20:00:00|296.05|295.8|296.3|296.1|296.35|296.15|296.05|295.8|13
1593201900000|2020-06-26 20:05:00|296.4|296.15|296.25|296.05|296.4|296.2|296.2|295.95|15
1593202200000|2020-06-26 20:10:00|296.2|296|296.25|296.05|296.25|296.05|296.1|295.95|8
1593202500000|2020-06-26 20:15:00|||||||||10
1593202800000|2020-06-26 20:20:00|296.2||296.25||296.25||296.2||1
1593203100000|2020-06-26 20:25:00|296.2|296|296.2|296|296.2|296|296.2|296|3
1593203400000|2020-06-26 20:30:00|296.25|295.95|296.1|295.9|296.25|295.95|296.1|295.9|1
1593203700000|2020-06-26 20:35:00|296.05|295.85|296.1|295.9|296.15|295.95|296.05|295.85|5
1593204000000|2020-06-26 20:40:00|296.2|295.95|296.3|296.1|296.45|296.2|296.2|295.95|43
1593204300000|2020-06-26 20:45:00|296.35|296.15|296.15|295.85|296.35|296.15|296|295.75|47
1593204600000|2020-06-26 20:50:00|296.1|295.9|296.05|295.8|296.2|295.95|296|295.75|34
1593204900000|2020-06-26 20:55:00|296.1|295.5|296.45|294.8|296.45|295.75|296.1|294.8|29
1593381600000|2020-06-28 22:00:00|294.5|293.9|294.9|294.3|295.1|294.5|294.4|293.8|0
1593381900000|2020-06-28 22:05:00|295|294.4|295.3|294.7|295.4|294.8|294.9|294.3|0
1593382200000|2020-06-28 22:10:00|295.2|294.6|295.2|294.6|295.4|294.8|295.2|294.6|0
1593382500000|2020-06-28 22:15:00|295.3|294.7|295.5|294.9|295.6|295|295.2|294.6|0
1593382800000|2020-06-28 22:20:00|295.6|295|295.9|295.3|295.9|295.3|295.5|294.9|0
1593383100000|2020-06-28 22:25:00|295.8|295.2|295.8|295.2|295.9|295.3|295.8|295.2|0
1593383400000|2020-06-28 22:30:00|295.9|295.3|295.9|295.3|296|295.4|295.8|295.2|0
1593383700000|2020-06-28 22:35:00|296|295.4|296|295.4|296.1|295.5|295.9|295.3|0
1593384000000|2020-06-28 22:40:00|295.9|295.3|296|295.4|296.2|295.6|295.9|295.3|0
1593384300000|2020-06-28 22:45:00|295.9|295.3|295.9|295.3|296|295.4|295.8|295.2|0
1593384600000|2020-06-28 22:50:00|296|295.4|295.9|295.3|296.2|295.6|295.9|295.3|0
1593384900000|2020-06-28 22:55:00|296|295.4|296|295.4|296|295.4|295.9|295.3|0
1593385200000|2020-06-28 23:00:00|296.1|295.5|296.12|295.52|296.12|295.52|295.8|295.2|0
1593385500000|2020-06-28 23:05:00|296.02|295.42|295.82|295.22|296.12|295.52|295.82|295.22|0
1593385800000|2020-06-28 23:10:00|295.92|295.32|296.12|295.52|296.12|295.52|295.82|295.22|0
1593386100000|2020-06-28 23:15:00|296.02|295.42|295.72|295.12|296.12|295.52|295.72|295.12|0
1593386400000|2020-06-28 23:20:00|295.82|295.22|295.62|295.02|295.82|295.22|295.62|295.02|0
1593386700000|2020-06-28 23:25:00|295.72|295.12|295.52|294.92|295.82|295.22|295.52|294.92|0
1593387000000|2020-06-28 23:30:00|295.62|295.02|295.82|295.22|295.82|295.22|295.52|294.92|0
1593387300000|2020-06-28 23:35:00|295.92|295.32|296.42|295.82|296.42|295.82|295.82|295.22|0
1593387600000|2020-06-28 23:40:00|296.52|295.92|296.72|296.12|296.82|296.22|296.42|295.82|0
1593387900000|2020-06-28 23:45:00|296.82|296.22|296.62|296.02|296.82|296.22|296.62|296.02|0
1593388200000|2020-06-28 23:50:00|296.52|295.92|296.52|295.92|296.62|296.02|296.52|295.92|0
1593388500000|2020-06-28 23:55:00|296.62|296.02|296.42|295.82|296.72|296.12|296.42|295.82|0
1593388800000|2020-06-29 00:00:00|296.52|295.92|296.32|295.72|296.62|296.02|296.22|295.62|0
1593389100000|2020-06-29 00:05:00|296.42|295.82|296.72|296.12|296.92|296.32|296.32|295.72|0
1593389400000|2020-06-29 00:10:00|296.82|296.22|296.92|296.32|297.02|296.42|296.62|296.02|0
1593389700000|2020-06-29 00:15:00|297.22|296.62|297.92|297.32|298.12|297.52|297.02|296.42|0
1593390000000|2020-06-29 00:20:00|297.82|297.22|296.32|295.72|297.92|297.32|296.32|295.72|0
1593390300000|2020-06-29 00:25:00|296.42|295.82|296.42|295.82|296.52|295.92|296.32|295.72|0
1593390600000|2020-06-29 00:30:00|295.12|294.87|297.52|297.27|297.52|297.27|295.02|294.87|375
1593390900000|2020-06-29 00:35:00|297.47|297.42|296.77|296.57|297.97|297.77|296.52|296.32|547
1593391200000|2020-06-29 00:40:00|296.72|296.47|297.17|296.92|297.52|297.32|296.62|296.47|108
1593391500000|2020-06-29 00:45:00|297.12|296.97|297.32|297.12|297.32|297.17|296.82|296.67|160
1593391800000|2020-06-29 00:50:00|297.42|297.17|297.17|296.97|297.67|297.52|297.17|296.97|205
1593392100000|2020-06-29 00:55:00|297.07|296.92|297.17|296.92|297.22|296.92|296.42|296.22|204
1593392400000|2020-06-29 01:00:00|297.27|297.02|296.77|296.57|297.42|297.22|296.47|296.27|751
1593392700000|2020-06-29 01:05:00|296.82|296.72|297.37|297.17|297.47|297.27|296.72|296.52|435
1593393000000|2020-06-29 01:10:00|297.32|297.22|297.87|297.72|297.87|297.72|297.17|296.97|570
1593393300000|2020-06-29 01:15:00|297.92|297.67|297.07|296.87|297.97|297.82|297.02|296.87|367
1593393600000|2020-06-29 01:20:00|297.12|296.92|296.52|296.37|297.12|296.97|296.42|296.27|362
1593393900000|2020-06-29 01:25:00|296.47|296.32|297.02|296.82|297.07|296.92|296.42|296.22|330
1593394200000|2020-06-29 01:30:00|297.07|296.87|296.62|296.42|297.22|297.07|296.47|296.32|427
1593394500000|2020-06-29 01:35:00|296.57|296.47|296.32|296.12|296.57|296.47|296.07|295.92|395
1593394800000|2020-06-29 01:40:00|296.27|296.07|296.92|296.72|297.07|296.92|296.17|296.02|424
1593395100000|2020-06-29 01:45:00|296.97|296.77|296.82|296.62|297.12|296.97|296.62|296.47|181
1593395400000|2020-06-29 01:50:00|296.87|296.67|296.97|296.77|297.17|296.97|296.82|296.62|245
1593395700000|2020-06-29 01:55:00|296.92|296.82|296.82|296.62|297.02|296.82|296.67|296.47|110
1593396000000|2020-06-29 02:00:00|296.87|296.67|296.17|295.97|296.87|296.67|296.17|295.97|250
1593396300000|2020-06-29 02:05:00|296.12|295.92|296.07|295.92|296.32|296.12|295.97|295.82|216
1593396600000|2020-06-29 02:10:00|296.02|295.87|296.42|296.22|296.42|296.22|296.02|295.82|171
1593396900000|2020-06-29 02:15:00|296.47|296.27|296.12|295.97|296.47|296.27|296.07|295.92|100
1593397200000|2020-06-29 02:20:00|296.17|296.02|295.92|295.77|296.27|296.12|295.92|295.72|126
1593397500000|2020-06-29 02:25:00|295.97|295.82|296.22|296.02|296.32|296.12|295.92|295.77|128
1593397800000|2020-06-29 02:30:00|296.27|296.07|296.07|295.92|296.27|296.07|296.07|295.87|184
1593398100000|2020-06-29 02:35:00|296.12|295.87|295.92|295.77|296.12|295.87|295.72|295.57|296
1593398400000|2020-06-29 02:40:00|295.97|295.82|295.82|295.62|295.97|295.82|295.77|295.62|194
1593398700000|2020-06-29 02:45:00|295.77|295.67|296.07|295.92|296.17|295.97|295.77|295.57|153
1593399000000|2020-06-29 02:50:00|296.12|295.87|295.42|295.22|296.12|295.92|295.37|295.22|266
1593399300000|2020-06-29 02:55:00|295.37|295.27|295.47|295.27|295.67|295.47|295.32|295.17|266
1593399600000|2020-06-29 03:00:00|295.52|295.32|295.37|295.17|295.52|295.37|295.27|295.07|245
1593399900000|2020-06-29 03:05:00|295.32|295.12|295.22|295.07|295.42|295.27|295.22|295.07|215
1593400200000|2020-06-29 03:10:00|295.17|295.02|294.82|294.62|295.17|295.07|294.72|294.57|381
1593400500000|2020-06-29 03:15:00|294.77|294.67|294.87|294.67|295.02|294.87|294.67|294.52|261
1593400800000|2020-06-29 03:20:00|294.92|294.72|295.22|295.02|295.37|295.17|294.82|294.62|517
1593401100000|2020-06-29 03:25:00|295.17|295.07|295.02|294.82|295.22|295.07|294.97|294.82|436
1593401400000|2020-06-29 03:30:00|294.97|294.87|294.82|294.67|295.12|294.97|294.72|294.57|697
1593401700000|2020-06-29 03:35:00|294.92|294.62|294.92|294.72|294.92|294.77|294.82|294.62|270
1593402000000|2020-06-29 03:40:00|294.87|294.67|294.57|294.42|294.92|294.77|294.57|294.37|283
1593402300000|2020-06-29 03:45:00|294.52|294.37|294.62|294.42|294.67|294.52|294.47|294.32|253
1593402600000|2020-06-29 03:50:00|294.57|294.47|294.67|294.47|294.72|294.57|294.57|294.42|194
1593402900000|2020-06-29 03:55:00|294.72|294.52|294.62|294.42|294.82|294.67|294.57|294.42|271
1593403200000|2020-06-29 04:00:00|294.57|294.37|294.72|294.57|294.77|294.62|294.32|294.12|176
1593403500000|2020-06-29 04:05:00|294.77|294.62|294.67|294.47|294.87|294.72|294.52|294.37|112
1593403800000|2020-06-29 04:10:00|294.62|294.42|294.47|294.32|294.67|294.52|294.47|294.27|75
1593404100000|2020-06-29 04:15:00|294.42|294.27|294.52|294.37|294.62|294.47|294.27|294.12|149
1593404400000|2020-06-29 04:20:00|294.47|294.32|294.37|294.17|294.52|294.37|294.37|294.17|130
1593404700000|2020-06-29 04:25:00|294.32|294.12|294.47|294.27|294.47|294.32|294.27|294.12|159
1593405000000|2020-06-29 04:30:00|294.52|294.32|294.32|294.12|294.52|294.32|294.27|294.12|154
1593405300000|2020-06-29 04:35:00|294.27|294.07|294.02|293.87|294.32|294.17|294.02|293.82|152
1593405600000|2020-06-29 04:40:00|294.07|293.92|294.32|294.17|294.37|294.22|294.02|293.87|133
1593405900000|2020-06-29 04:45:00|294.37|294.12|294.37|294.22|294.42|294.22|294.32|294.12|371
1593406200000|2020-06-29 04:50:00|294.42|294.17|294.42|294.27|294.42|294.27|294.27|294.07|192
1593406500000|2020-06-29 04:55:00|294.47|294.32|294.22|294.07|294.47|294.32|294.22|294.07|415
1593406800000|2020-06-29 05:00:00|294.17|294.02|294.17|293.97|294.32|294.17|294.07|293.92|295
1593407100000|2020-06-29 05:05:00|294.12|294.02|294.42|294.27|294.52|294.37|294.12|293.97|520
1593407400000|2020-06-29 05:10:00|294.47|294.32|294.37|294.22|294.52|294.37|294.37|294.17|539
1593407700000|2020-06-29 05:15:00|294.42|294.27|294.27|294.12|294.42|294.27|294.27|294.12|212
1593408000000|2020-06-29 05:20:00|294.32|294.07|294.32|294.17|294.37|294.22|294.27|294.07|347
1593408300000|2020-06-29 05:25:00|294.37|294.12|294.42|294.27|294.47|294.32|294.27|294.12|270
1593408600000|2020-06-29 05:30:00|294.37|294.22|294.37|294.22|294.47|294.27|294.32|294.17|210
1593408900000|2020-06-29 05:35:00|294.42|294.27|294.32|294.17|294.47|294.27|294.27|294.12|162
1593409200000|2020-06-29 05:40:00|294.37|294.12|294.32|294.12|294.42|294.22|294.22|294.07|254
1593409500000|2020-06-29 05:45:00|294.37|294.17|294.17|294.02|294.37|294.22|294.12|293.97|231
1593409800000|2020-06-29 05:50:00|294.22|293.97|293.97|293.82|294.22|294.07|293.82|293.67|345
1593410100000|2020-06-29 05:55:00|294.02|293.87|294.37|294.22|294.42|294.22|293.97|293.82|230
1593410400000|2020-06-29 06:00:00|294.42|294.17|294.22|294.07|294.42|294.17|294.07|293.87|533
1593410700000|2020-06-29 06:05:00|294.17|294.02|294.52|294.37|294.62|294.42|294.07|293.92|376
1593411000000|2020-06-29 06:10:00|294.57|294.42|294.42|294.27|294.62|294.42|294.12|293.97|257
1593411300000|2020-06-29 06:15:00|294.47|294.32|294.52|294.37|294.57|294.42|294.32|294.12|195
1593411600000|2020-06-29 06:20:00|294.57|294.32|294.52|294.37|294.62|294.42|294.42|294.27|240
1593411900000|2020-06-29 06:25:00|294.57|294.42|294.57|294.42|294.62|294.47|294.52|294.37|238
1593412200000|2020-06-29 06:30:00|294.62|294.47|294.57|294.42|294.62|294.47|294.52|294.32|251
1593412500000|2020-06-29 06:35:00|294.52|294.37|294.42|294.27|294.52|294.42|294.37|294.22|424
1593412800000|2020-06-29 06:40:00|294.47|294.32|294.37|294.22|294.52|294.37|294.37|294.22|153
1593413100000|2020-06-29 06:45:00|294.42|294.27|294.32|294.17|294.42|294.27|294.32|294.12|165
1593413400000|2020-06-29 06:50:00|294.37|294.12|294.47|294.27|294.47|294.32|294.32|294.12|259
1593413700000|2020-06-29 06:55:00|294.52|294.32|294.47|294.32|294.57|294.42|294.47|294.27|257
1593414000000|2020-06-29 07:00:00|294.52|294.37|294.42|294.27|294.57|294.42|294.37|294.17|658
1593414300000|2020-06-29 07:05:00|294.47|294.32|294.52|294.32|294.57|294.42|294.42|294.27|399
1593414600000|2020-06-29 07:10:00|294.47|294.37|294.47|294.32|294.57|294.42|294.42|294.27|464
1593414900000|2020-06-29 07:15:00|294.52|294.37|294.37|294.22|294.52|294.37|294.37|294.22|326
1593415200000|2020-06-29 07:20:00|294.42|294.27|294.47|294.32|294.52|294.37|294.37|294.22|428
1593415500000|2020-06-29 07:25:00|294.52|294.27|294.47|294.27|294.52|294.37|294.42|294.22|287
1593415800000|2020-06-29 07:30:00|294.42|294.32|294.42|294.27|294.52|294.37|294.37|294.22|329
1593416100000|2020-06-29 07:35:00|294.47|294.32|294.37|294.22|294.52|294.37|294.37|294.22|297
1593416400000|2020-06-29 07:40:00|294.32|294.17|294.42|294.27|294.47|294.32|294.32|294.17|196
1593416700000|2020-06-29 07:45:00|294.37|294.22|294.37|294.17|294.47|294.32|294.32|294.17|227
1593417000000|2020-06-29 07:50:00|294.32|294.22|294.47|294.32|294.47|294.32|294.32|294.17|141
1593417300000|2020-06-29 07:55:00|294.52|294.37|294.47|294.32|294.52|294.37|294.37|294.22|346
1593417600000|2020-06-29 08:00:00|294.42|294.27|294.22|294.02|294.47|294.32|294.17|294.02|324
1593417900000|2020-06-29 08:05:00|294.27|294.07|294.17|293.97|294.27|294.07|294.02|293.87|192
1593418200000|2020-06-29 08:10:00|294.22|294.02|293.97|293.77|294.22|294.07|293.87|293.72|249
1593418500000|2020-06-29 08:15:00|293.92|293.82|293.87|293.72|294.02|293.82|293.87|293.72|542
1593418800000|2020-06-29 08:20:00|293.92|293.67|293.97|293.77|294.02|293.82|293.82|293.67|196
1593419100000|2020-06-29 08:25:00|294.02|293.82|294.07|293.92|294.07|293.92|293.92|293.77|175
1593419400000|2020-06-29 08:30:00|294.02|293.87|294.17|294.02|294.17|294.02|294.02|293.82|124
1593419700000|2020-06-29 08:35:00|294.12|293.97|294.07|293.87|294.17|294.02|294.07|293.87|441
1593420000000|2020-06-29 08:40:00|294.02|293.92|294.12|293.97|294.17|294.02|294.02|293.87|274
1593420300000|2020-06-29 08:45:00|294.17|294.02|294.17|294.02|294.17|294.02|294.07|293.92|358
1593420600000|2020-06-29 08:50:00|294.22|293.97|294.32|294.17|294.32|294.17|294.17|293.97|270
1593420900000|2020-06-29 08:55:00|294.27|294.12|294.27|294.12|294.37|294.22|294.22|294.07|549
1593421200000|2020-06-29 09:00:00|294.22|294.07|294.27|294.12|294.32|294.17|294.07|293.92|875
1593421500000|2020-06-29 09:05:00|294.32|294.07|294.02|293.87|294.32|294.12|294.02|293.87|416
1593421800000|2020-06-29 09:10:00|294.07|293.92|294.27|294.02|294.32|294.17|294.02|293.87|223
1593422100000|2020-06-29 09:15:00|294.17|294.07|294.12|293.97|294.22|294.07|293.97|293.82|184
1593422400000|2020-06-29 09:20:00|294.32|293.72|294.32|293.72|294.42|293.82|294.22|293.62|0
1593422700000|2020-06-29 09:25:00|294.22|293.62|294.22|293.62|294.32|293.72|294.22|293.62|7
1593423000000|2020-06-29 09:30:00|294.32|293.72|294.72|294.12|294.72|294.12|293.92|293.32|0
1593423300000|2020-06-29 09:35:00|294.62|294.02|294.82|294.22|294.82|294.22|294.62|294.02|0
1593423600000|2020-06-29 09:40:00|294.92|294.32|294.92|294.32|295.02|294.42|294.82|294.22|0
1593423900000|2020-06-29 09:45:00|294.82|294.22|294.82|294.22|294.92|294.32|294.82|294.22|0
1593424200000|2020-06-29 09:50:00|294.92|294.32|294.67|294.42|294.92|294.47|294.57|294.22|6
1593424500000|2020-06-29 09:55:00|294.72|294.47|294.82|294.57|294.82|294.62|294.67|294.42|14
1593424800000|2020-06-29 10:00:00|294.87|294.62|294.37|294.12|294.97|294.72|294.27|294.12|18
1593425100000|2020-06-29 10:05:00||294.17||294.17||294.17||294.12|1
1593425400000|2020-06-29 10:10:00|294.27|294.12|294.27|294.07|294.37|294.17|294.22|294.02|11
1593425700000|2020-06-29 10:15:00|294.32|294.12|294.32|294.12|294.37|294.17|294.27|294.07|2
1593426000000|2020-06-29 10:20:00|294.27|294.07|294.27|294.02|294.27|294.12|294.17|293.97|7
1593426300000|2020-06-29 10:25:00|294.22|294.07|294.32|294.17|294.32|294.17|294.22|294.02|3
1593426600000|2020-06-29 10:30:00|294.37|294.22|294.32|294.17|294.37|294.22|294.32|294.12|15
1593426900000|2020-06-29 10:35:00|294.27|294.12|294.07|293.87|294.32|294.12|294.02|293.82|8
1593427200000|2020-06-29 10:40:00|294.12|293.92|294.12|293.92|294.12|293.97|294.07|293.87|2
1593427500000|2020-06-29 10:45:00|294.17|293.97|294.52|294.27|294.52|294.27|294.17|293.92|15
1593427800000|2020-06-29 10:50:00|294.37|294.22|294.37|294.17|294.42|294.22|294.32|294.17|45
1593428100000|2020-06-29 10:55:00|294.42|294.22|294.32|294.17|294.42|294.22|294.27|294.07|25
1593428400000|2020-06-29 11:00:00|294.37|294.22|294.12|293.97|294.37|294.22|294.12|293.97|57
1593428700000|2020-06-29 11:05:00|294.07|293.92|294.12|293.92|294.17|294.02|294.07|293.92|39
1593429000000|2020-06-29 11:10:00|294.17|293.97|294.17|293.97|294.17|294.02|294.12|293.92|14
1593429300000|2020-06-29 11:15:00|294.12|294.02|294.17|293.97|294.22|294.02|294.07|293.92|8
1593429600000|2020-06-29 11:20:00|294.22|294.02|294.37|294.17|294.37|294.17|294.12|293.97|17
1593429900000|2020-06-29 11:25:00|294.32|294.12|294.37|294.17|294.37|294.17|294.32|294.12|13
1593430200000|2020-06-29 11:30:00|294.32|294.12|294.27|294.07|294.32|294.12|294.27|294.07|14
1593430500000|2020-06-29 11:35:00|294.22|294.12|294.27|294.07|294.32|294.17|294.22|294.02|29
1593430800000|2020-06-29 11:40:00|294.22|294.12|294.37|294.17|294.42|294.22|294.22|294.07|8
1593431100000|2020-06-29 11:45:00|294.42|294.22|294.42|294.22|294.42|294.27|294.27|294.12|13
1593431400000|2020-06-29 11:50:00|294.47|294.27|295.02|294.82|295.02|294.82|294.47|294.22|16
1593431700000|2020-06-29 11:55:00|294.97|294.77|294.97|294.77|295.02|294.87|294.97|294.77|7
1593432000000|2020-06-29 12:00:00|295.02|294.82|295.07|294.92|295.12|294.92|294.92|294.67|5
1593432300000|2020-06-29 12:05:00|295.12|294.97|294.97|294.77|295.22|295.07|294.92|294.77|26
1593432600000|2020-06-29 12:10:00|295.02|294.82|294.97|294.77|295.02|294.82|294.82|294.62|12
1593432900000|2020-06-29 12:15:00|295.02|294.82|295.07|294.87|295.17|294.97|295.02|294.82|6
1593433200000|2020-06-29 12:20:00|295.02|294.82|294.87|294.67|295.07|294.87|294.82|294.67|20
1593433500000|2020-06-29 12:25:00|294.82|294.62|294.72|294.57|294.87|294.62|294.72|294.57|5
1593433800000|2020-06-29 12:30:00|294.67|294.52|294.72|294.52|294.77|294.57|294.67|294.47|11
1593434100000|2020-06-29 12:35:00|294.77|294.57|294.52|294.32|294.82|294.67|294.47|294.27|29
1593434400000|2020-06-29 12:40:00|294.47|294.27|294.42|294.22|294.52|294.27|294.37|294.22|1
1593434700000|2020-06-29 12:45:00|294.47|294.27|294.47|294.27|294.62|294.42|294.47|294.27|6
1593435000000|2020-06-29 12:50:00|294.42|294.32|294.32|294.17|294.42|294.32|294.32|294.17|22
1593435300000|2020-06-29 12:55:00|294.27|294.12|294.32|294.12|294.32|294.12|294.12|293.92|30
1593435600000|2020-06-29 13:00:00|294.37|294.17|294.67|294.47|294.82|294.62|294.37|294.17|33
1593435900000|2020-06-29 13:05:00|294.62|294.42|294.47|294.32|294.67|294.42|294.47|294.32|10
1593436200000|2020-06-29 13:10:00|294.57|294.42|294.52|294.32|294.57|294.42|294.42|294.22|23
1593436500000|2020-06-29 13:15:00|294.57|294.37|294.52|294.37|294.57|294.37|294.52|294.32|3
1593436800000|2020-06-29 13:20:00|294.47|294.32|294.57|294.42|294.67|294.47|294.47|294.32|15
1593437100000|2020-06-29 13:25:00|294.52|294.37|294.47|294.32|294.52|294.42|294.42|294.27|23
1593437400000|2020-06-29 13:30:00|294.52|294.37|293.92|293.72|294.67|294.47|293.87|293.67|78
1593437700000|2020-06-29 13:35:00|293.87|293.67|293.57|293.37|294.07|293.87|293.57|293.37|52
1593438000000|2020-06-29 13:40:00|293.42|293.22|293.52|293.32|293.57|293.42|293.27|293.07|53
1593438300000|2020-06-29 13:45:00|293.57|293.37|293.82|293.57|293.97|293.72|293.37|293.17|53
1593438600000|2020-06-29 13:50:00|293.87|293.62|294.52|294.27|294.52|294.27|293.62|293.42|41
1593438900000|2020-06-29 13:55:00|294.47|294.22|294.47|294.22|294.62|294.47|293.92|293.77|63
1593439200000|2020-06-29 14:00:00|294.52|294.27|294.62|294.37|294.67|294.47|294.42|294.17|39
1593439500000|2020-06-29 14:05:00|294.57|294.42|294.52|294.32|294.67|294.47|294.42|294.22|22
1593439800000|2020-06-29 14:10:00|294.57|294.37|294.92|294.72|295.07|294.82|294.12|293.92|69
1593440100000|2020-06-29 14:15:00|294.97|294.77|295.27|295.07|295.37|295.12|294.92|294.77|70
1593440400000|2020-06-29 14:20:00|295.22|295.12|295.22|295.02|295.32|295.12|295.07|294.87|45
1593440700000|2020-06-29 14:25:00|295.27|295.07|295.27|295.02|295.57|295.32|295.17|294.97|55
1593441000000|2020-06-29 14:30:00|295.22|295.07|295.27|295.02|295.57|295.42|295.07|294.92|115
1593441300000|2020-06-29 14:35:00|295.22|295.07|295.72|295.52|295.87|295.72|295.17|294.97|50
1593441600000|2020-06-29 14:40:00|295.67|295.47|295.57|295.37|295.87|295.67|295.47|295.32|36
1593441900000|2020-06-29 14:45:00|295.52|295.42|295.67|295.42|295.67|295.47|295.47|295.27|13
1593442200000|2020-06-29 14:50:00|295.62|295.47|295.37|295.17|295.92|295.67|295.37|295.17|39
1593442500000|2020-06-29 14:55:00|295.42|295.22|295.37|295.17|295.62|295.37|295.17|295.02|28
1593442800000|2020-06-29 15:00:00|295.42|295.22|295.32|295.12|295.52|295.27|295.32|295.12|5
1593443100000|2020-06-29 15:05:00|295.27|295.07|295.12|294.92|295.27|295.07|295.07|294.82|17
1593443400000|2020-06-29 15:10:00|295.07|294.87|294.87|294.67|295.07|294.87|294.77|294.52|19
1593443700000|2020-06-29 15:15:00|294.92|294.72|295.02|294.82|295.07|294.87|294.82|294.62|5
1593444000000|2020-06-29 15:20:00|295.07|294.87|295.32|295.07|295.32|295.07|295.07|294.82|6
1593444300000|2020-06-29 15:25:00|295.37|295.12|295.37|295.12|295.42|295.22|295.22|295.02|13
1593444600000|2020-06-29 15:30:00|295.42|295.17|295.17|294.97|295.42|295.22|295.17|294.92|11
1593444900000|2020-06-29 15:35:00|295.22|294.92|295.22|294.97|295.32|295.17|295.17|294.92|18
1593445200000|2020-06-29 15:40:00|295.17|295.02|295.27|295.07|295.32|295.17|295.17|294.97|6
1593445500000|2020-06-29 15:45:00|295.17|295.12|295.27|295.02|295.32|295.17|295.02|294.82|26
1593445800000|2020-06-29 15:50:00|295.22|294.97|295.07|294.87|295.22|294.97|294.97|294.82|26
1593446100000|2020-06-29 15:55:00|295.02|294.77|294.92|294.72|295.02|294.82|294.77|294.62|6
1593446400000|2020-06-29 16:00:00|294.97|294.77|295.12|294.87|295.12|294.97|294.97|294.77|14
1593446700000|2020-06-29 16:05:00|295.07|294.92|295.07|294.82|295.07|294.92|294.92|294.72|0
1593447000000|2020-06-29 16:10:00|295.02|294.87|295.12|294.92|295.12|294.92|295.02|294.87|5
1593447300000|2020-06-29 16:15:00|295.07|294.87|295.37|295.17|295.42|295.22|295.02|294.82|44
1593447600000|2020-06-29 16:20:00|295.32|295.22|295.37|295.17|295.47|295.27|295.32|295.17|11
1593447900000|2020-06-29 16:25:00|295.42|295.12|295.42|295.22|295.42|295.22|295.32|295.12|7
1593448200000|2020-06-29 16:30:00|295.37|295.17|295.47|295.27|295.47|295.27|295.37|295.17|6
1593448500000|2020-06-29 16:35:00|295.52|295.32|295.47|295.27|295.57|295.37|295.42|295.22|6
1593448800000|2020-06-29 16:40:00|295.42|295.22|295.67|295.47|295.67|295.52|295.37|295.17|34
1593449100000|2020-06-29 16:45:00|295.72|295.52|295.92|295.67|295.92|295.77|295.62|295.47|80
1593449400000|2020-06-29 16:50:00|295.87|295.72|295.97|295.77|295.97|295.82|295.82|295.62|80
1593449700000|2020-06-29 16:55:00|296.02|295.72|296.02|295.67|296.07|295.87|295.72|295.52|84
1593450000000|2020-06-29 17:00:00|295.87|295.72|295.62|295.42|295.87|295.72|295.62|295.42|8
1593450300000|2020-06-29 17:05:00|295.67|295.47|295.67|295.42|295.67|295.47|295.62|295.42|1
1593450600000|2020-06-29 17:10:00|295.72|295.47|295.67|295.47|295.72|295.57|295.67|295.42|3
1593450900000|2020-06-29 17:15:00|295.72|295.42|295.62|295.42|295.72|295.52|295.62|295.42|1
1593451200000|2020-06-29 17:20:00|295.57|295.37|295.72|295.47|295.72|295.52|295.57|295.37|4
1593451500000|2020-06-29 17:25:00|295.67|295.52|295.72|295.47|295.72|295.52|295.62|295.37|0
1593451800000|2020-06-29 17:30:00|295.77|295.52|295.67|295.47|295.77|295.57|295.67|295.47|0
1593452100000|2020-06-29 17:35:00|295.72|295.52|296.02|295.82|296.02|295.82|295.72|295.47|10
1593452400000|2020-06-29 17:40:00||295.77||295.77||295.77||295.77|3
1593453000000|2020-06-29 17:50:00|295.97|295.72|295.92|295.67|295.97|295.77|295.87|295.67|2
1593453300000|2020-06-29 17:55:00||295.72||295.62||295.72||295.62|0
1593453600000|2020-06-29 18:00:00|295.97|295.67|295.97|295.72|295.97|295.77|295.97|295.67|0
1593453900000|2020-06-29 18:05:00|295.92|295.67|295.72|295.52|295.92|295.67|295.72|295.52|1
1593454200000|2020-06-29 18:10:00|295.77|295.57|295.87|295.62|295.87|295.62|295.77|295.57|3
1593454500000|2020-06-29 18:15:00|295.92|295.67|295.82|295.62|295.92|295.72|295.82|295.62|1
1593454800000|2020-06-29 18:20:00|295.87|295.67|295.87|295.62|295.87|295.67|295.87|295.62|1
1593455100000|2020-06-29 18:25:00|295.82|295.57|295.72|295.52|295.82|295.62|295.72|295.52|0
1593455400000|2020-06-29 18:30:00|295.77|295.57|295.77|295.52|295.82|295.62|295.77|295.52|1
1593455700000|2020-06-29 18:35:00|295.72|295.57|295.77|295.57|295.82|295.57|295.72|295.52|0
1593456000000|2020-06-29 18:40:00|295.72|295.52|295.82|295.57|295.87|295.67|295.72|295.52|5
1593456300000|2020-06-29 18:45:00|295.77|295.52|295.57|295.32|295.82|295.57|295.57|295.32|6
1593456600000|2020-06-29 18:50:00|295.62|295.37|295.72|295.47|295.72|295.52|295.62|295.32|2
1593456900000|2020-06-29 18:55:00|295.77|295.52|295.77|295.47|295.77|295.52|295.77|295.47|3
1593457200000|2020-06-29 19:00:00|295.82|295.52|295.52|295.27|295.82|295.57|295.52|295.27|1
1593457500000|2020-06-29 19:05:00|295.47|295.22|295.47|295.22|295.52|295.32|295.47|295.22|0
1593457800000|2020-06-29 19:10:00|295.42|295.27|295.52|295.32|295.57|295.42|295.37|295.27|14
1593458100000|2020-06-29 19:15:00|295.57|295.37|295.97|295.67|295.97|295.72|295.57|295.32|27
1593458400000|2020-06-29 19:20:00|295.92|295.72|295.72|295.42|295.92|295.72|295.72|295.42|5
1593458700000|2020-06-29 19:25:00|295.67|295.47|295.67|295.42|295.67|295.47|295.57|295.27|2
1593459000000|2020-06-29 19:30:00|295.72|295.47|295.82|295.62|295.87|295.72|295.72|295.47|14
1593459300000|2020-06-29 19:35:00|295.87|295.57|295.92|295.67|295.92|295.72|295.77|295.57|11
1593459600000|2020-06-29 19:40:00|295.87|295.72|296.12|295.87|296.12|295.87|295.77|295.57|7
1593459900000|2020-06-29 19:45:00|296.17|295.92|295.82|295.57|296.17|295.92|295.77|295.57|10
1593460200000|2020-06-29 19:50:00|295.87|295.62|295.87|295.57|295.92|295.67|295.72|295.52|14
1593460500000|2020-06-29 19:55:00|295.92|295.62|296.22|296.02|296.22|296.07|295.82|295.57|9
1593460800000|2020-06-29 20:00:00|296.27|296.07|296.12|295.87|296.27|296.12|296.07|295.82|16
1593461100000|2020-06-29 20:05:00|296.17|295.92|296.12|295.92|296.27|296.12|296.12|295.92|10
1593461400000|2020-06-29 20:10:00|296.17|295.97|296.22|295.97|296.27|296.07|296.17|295.92|4
1593461700000|2020-06-29 20:15:00||296.02||295.97||296.02||295.97|1
1593462300000|2020-06-29 20:25:00||296.02||296.02||296.02||296.02|0
1593462600000|2020-06-29 20:30:00|296.17|295.97|296.22|296.02|296.22|296.07|296.17|295.97|10
1593462900000|2020-06-29 20:35:00|296.17|296.07|296.22|296.07|296.27|296.07|296.17|296.02|11
1593463200000|2020-06-29 20:40:00|296.27|296.02|296.27|296.12|296.37|296.17|296.27|296.02|23
1593463500000|2020-06-29 20:45:00|296.32|296.07|296.27|296.07|296.37|296.22|296.27|296.07|27
1593463800000|2020-06-29 20:50:00|296.32|296.12|296.17|296.02|296.32|296.12|296.17|296.02|30
1593464100000|2020-06-29 20:55:00|296.12|295.97|296.02|295.82|296.12|295.97|296.02|295.82|14
1593464400000|2020-06-29 21:00:00|295.97|295.62|295.72|295.42|295.97|295.62|295.67|295.42|1
1593464700000|2020-06-29 21:05:00|295.67|295.27|295.67|295.27|295.72|295.32|295.62|295.27|0
1593465000000|2020-06-29 21:10:00|296.12|295.32|295.82|295.22|296.12|295.47|295.62|295.22|4
1593467100000|2020-06-29 21:45:00|295.72|295.12|295.72|295.12|295.82|295.22|295.72|295.12|0
1593467400000|2020-06-29 21:50:00|295.82|295.22|295.82|295.22|295.82|295.22|295.72|295.12|0
1593467700000|2020-06-29 21:55:00|295.92|295.32|295.82|295.22|295.92|295.32|295.82|295.22|0
1593468000000|2020-06-29 22:00:00|295.72|295.12|295.82|295.22|295.82|295.22|295.72|295.12|0
1593468300000|2020-06-29 22:05:00|295.92|295.32|295.92|295.32|295.92|295.32|295.82|295.22|0
1593468600000|2020-06-29 22:10:00|296.02|295.42|296.12|295.52|296.22|295.62|296.02|295.42|0
1593468900000|2020-06-29 22:15:00|296.22|295.62|296.52|295.92|296.52|295.92|296.22|295.62|0
1593469200000|2020-06-29 22:20:00|296.62|296.02|296.52|295.92|296.62|296.02|296.52|295.92|0
1593469800000|2020-06-29 22:30:00|296.62|296.02|296.62|296.02|296.72|296.12|296.52|295.92|0
1593470100000|2020-06-29 22:35:00|296.52|295.92|296.72|296.12|296.72|296.12|296.52|295.92|0
1593470400000|2020-06-29 22:40:00|296.82|296.22|296.87|296.27|296.87|296.27|296.72|296.12|0
1593471000000|2020-06-29 22:50:00|296.97|296.37|296.97|296.37|297.17|296.57|296.97|296.37|0
1593471300000|2020-06-29 22:55:00|296.87|296.27|296.87|296.27|296.97|296.37|296.87|296.27|0
1593471600000|2020-06-29 23:00:00|296.97|296.37|296.87|296.27|296.97|296.37|296.87|296.27|0
1593471900000|2020-06-29 23:05:00|296.97|296.37|296.97|296.37|296.97|296.37|296.87|296.27|0
1593472200000|2020-06-29 23:10:00|296.87|296.27|296.97|296.37|296.97|296.37|296.87|296.27|0
1593472500000|2020-06-29 23:15:00|296.87|296.27|296.87|296.27|296.87|296.27|296.87|296.27|0
1593472800000|2020-06-29 23:20:00|296.97|296.37|296.67|296.07|296.97|296.37|296.67|296.07|0
1593473100000|2020-06-29 23:25:00|296.77|296.17|296.67|296.07|296.77|296.17|296.67|296.07|0
1593473400000|2020-06-29 23:30:00|296.77|296.17|296.97|296.37|296.97|296.37|296.77|296.17|0
1593473700000|2020-06-29 23:35:00|297.07|296.47|296.97|296.37|297.07|296.47|296.97|296.37|0
1593474000000|2020-06-29 23:40:00|297.07|296.47|296.97|296.37|297.07|296.47|296.87|296.27|0
1593474300000|2020-06-29 23:45:00|296.87|296.27|296.77|296.17|296.87|296.27|296.77|296.17|0
1593474600000|2020-06-29 23:50:00|296.67|296.07|296.77|296.17|296.77|296.17|296.67|296.07|0
1593475200000|2020-06-30 00:00:00|296.67|296.07|296.67|296.07|296.77|296.17|296.57|295.97|0
1593475500000|2020-06-30 00:05:00|296.57|295.97|296.77|296.17|296.77|296.17|296.57|295.97|0
1593475800000|2020-06-30 00:10:00|296.67|296.07|296.67|296.07|296.77|296.17|296.67|296.07|0
1593476100000|2020-06-30 00:15:00|296.77|296.17|296.67|296.07|296.77|296.17|296.47|295.87|0
1593476400000|2020-06-30 00:20:00|296.57|295.97|296.47|295.87|296.67|296.07|296.47|295.87|0
1593476700000|2020-06-30 00:25:00|296.57|295.97|296.67|296.07|296.67|296.07|296.47|295.87|0
1593477000000|2020-06-30 00:30:00|296.87|296.62|297.02|296.87|297.37|297.22|296.67|296.47|250
1593477300000|2020-06-30 00:35:00|297.07|296.92|297.12|296.97|297.12|296.97|296.32|296.17|171
1593477600000|2020-06-30 00:40:00|297.17|297.02|297.07|296.92|297.17|297.02|296.87|296.67|170
1593477900000|2020-06-30 00:45:00|297.12|296.97|297.62|297.47|297.67|297.47|297.12|296.92|291
1593478200000|2020-06-30 00:50:00|297.57|297.42|297.42|297.27|297.77|297.62|297.22|297.02|254
1593478500000|2020-06-30 00:55:00|297.37|297.22|297.07|296.87|297.57|297.42|297.07|296.87|211
1593478800000|2020-06-30 01:00:00|297.22|297.07|297.42|297.22|297.97|297.77|297.12|296.87|526
1593479100000|2020-06-30 01:05:00|297.37|297.27|297.52|297.32|297.57|297.37|297.22|297.02|270
1593479400000|2020-06-30 01:10:00|297.47|297.37|297.87|297.67|297.87|297.72|297.42|297.22|284
1593479700000|2020-06-30 01:15:00|297.82|297.72|297.82|297.62|298.02|297.87|297.77|297.62|354
1593480000000|2020-06-30 01:20:00|297.87|297.67|297.57|297.37|298.02|297.87|297.47|297.32|257
1593480300000|2020-06-30 01:25:00|297.52|297.42|297.67|297.47|297.82|297.62|297.52|297.37|261
1593480600000|2020-06-30 01:30:00|297.62|297.42|297.22|297.02|297.77|297.62|297.22|297.02|288
1593480900000|2020-06-30 01:35:00|297.27|297.07|297.52|297.32|297.52|297.37|297.17|297.02|213
1593481200000|2020-06-30 01:40:00|297.57|297.37|297.22|297.02|297.57|297.42|297.17|297.02|239
1593481500000|2020-06-30 01:45:00|297.27|297.07|297.12|296.92|297.32|297.17|296.97|296.77|357
1593481800000|2020-06-30 01:50:00|297.17|296.97|297.02|296.87|297.42|297.22|297.02|296.82|179
1593482100000|2020-06-30 01:55:00|296.97|296.82|297.37|297.17|297.42|297.27|296.97|296.82|84
1593482400000|2020-06-30 02:00:00|297.32|297.22|297.47|297.32|297.57|297.42|297.32|297.17|147
1593482700000|2020-06-30 02:05:00|297.42|297.27|297.42|297.22|297.47|297.32|297.22|297.07|67
1593483000000|2020-06-30 02:10:00|297.37|297.27|297.57|297.37|297.67|297.52|297.37|297.17|137
1593483300000|2020-06-30 02:15:00|297.62|297.42|297.47|297.27|297.62|297.47|297.32|297.17|79
1593483600000|2020-06-30 02:20:00|297.52|297.32|297.57|297.37|297.62|297.47|297.42|297.27|99
1593483900000|2020-06-30 02:25:00|297.62|297.42|297.67|297.52|297.72|297.57|297.52|297.37|103
1593484200000|2020-06-30 02:30:00|297.62|297.47|297.62|297.47|297.72|297.52|297.52|297.37|129
1593484500000|2020-06-30 02:35:00|297.67|297.52|297.67|297.47|297.72|297.57|297.57|297.42|173
1593484800000|2020-06-30 02:40:00|297.62|297.52|297.72|297.52|297.72|297.57|297.57|297.42|105
1593485100000|2020-06-30 02:45:00|297.67|297.57|297.57|297.42|297.77|297.57|297.52|297.37|129
1593485400000|2020-06-30 02:50:00|297.62|297.47|297.92|297.72|297.92|297.72|297.62|297.42|165
1593485700000|2020-06-30 02:55:00|297.97|297.77|297.92|297.72|297.97|297.82|297.72|297.57|155
1593486000000|2020-06-30 03:00:00|297.87|297.77|298.07|297.92|298.07|297.92|297.87|297.72|162
1593486300000|2020-06-30 03:05:00|298.12|297.97|298.07|297.92|298.17|298.02|297.97|297.82|215
1593486600000|2020-06-30 03:10:00|298.12|297.87|298.22|298.07|298.32|298.17|298.07|297.87|249
1593486900000|2020-06-30 03:15:00|298.27|298.12|298.27|298.12|298.32|298.17|298.22|298.02|99
1593487200000|2020-06-30 03:20:00|298.32|298.17|298.67|298.52|298.67|298.52|298.32|298.12|301
1593487500000|2020-06-30 03:25:00|298.72|298.57|299.02|298.87|299.07|298.92|298.67|298.52|325
1593487800000|2020-06-30 03:30:00|299.07|298.82|298.87|298.72|299.07|298.82|298.72|298.57|236
1593488100000|2020-06-30 03:35:00|298.92|298.67|298.87|298.72|298.92|298.77|298.82|298.67|120
1593488400000|2020-06-30 03:40:00|298.92|298.77|298.77|298.62|298.92|298.77|298.72|298.57|96
1593488700000|2020-06-30 03:45:00|298.82|298.67|298.82|298.67|298.87|298.72|298.77|298.62|124
1593489000000|2020-06-30 03:50:00|298.87|298.77|298.77|298.62|298.97|298.82|298.67|298.52|194
1593489300000|2020-06-30 03:55:00|298.82|298.57|298.92|298.72|298.97|298.82|298.82|298.57|83
1593489600000|2020-06-30 04:00:00|298.97|298.77|299.27|299.07|299.52|299.37|298.97|298.77|251
1593489900000|2020-06-30 04:05:00|299.32|299.12|299.47|299.32|299.47|299.32|299.27|299.07|139
1593490200000|2020-06-30 04:10:00|299.52|299.27|299.47|299.32|299.52|299.37|299.42|299.22|254
1593490500000|2020-06-30 04:15:00|299.52|299.27|299.47|299.32|299.52|299.32|299.27|299.12|145
1593490800000|2020-06-30 04:20:00|299.42|299.27|299.62|299.47|299.67|299.52|299.42|299.27|276
1593491100000|2020-06-30 04:25:00|299.67|299.52|299.62|299.47|299.72|299.57|299.52|299.37|200
1593491400000|2020-06-30 04:30:00|299.67|299.42|299.62|299.47|299.72|299.57|299.57|299.42|109
1593491700000|2020-06-30 04:35:00|299.57|299.42|299.42|299.22|299.57|299.42|299.37|299.22|65
1593492000000|2020-06-30 04:40:00|299.47|299.27|299.32|299.12|299.47|299.32|299.27|299.07|89
1593492300000|2020-06-30 04:45:00|299.37|299.17|299.57|299.42|299.57|299.42|299.37|299.17|67
1593492600000|2020-06-30 04:50:00|299.62|299.37|299.42|299.27|299.62|299.37|299.37|299.22|69
1593492900000|2020-06-30 04:55:00|299.47|299.32|299.42|299.27|299.67|299.52|299.22|299.02|453
1593493200000|2020-06-30 05:00:00|299.37|299.22|299.52|299.32|299.62|299.42|299.22|299.02|470
1593493500000|2020-06-30 05:05:00|299.47|299.37|299.67|299.47|299.67|299.47|299.47|299.32|218
1593493800000|2020-06-30 05:10:00|299.62|299.52|299.67|299.47|299.72|299.52|299.62|299.47|130
1593494100000|2020-06-30 05:15:00|299.62|299.42|299.72|299.52|299.72|299.52|299.57|299.42|91
1593494400000|2020-06-30 05:20:00|299.77|299.57|299.87|299.67|299.92|299.72|299.77|299.57|239
1593494700000|2020-06-30 05:25:00|299.82|299.62|299.57|299.42|299.87|299.67|299.57|299.42|288
1593495000000|2020-06-30 05:30:00|299.62|299.37|299.27|299.07|299.62|299.42|299.22|299.07|191
1593495300000|2020-06-30 05:35:00|299.32|299.12|298.37|298.22|299.37|299.17|298.37|298.22|287
1593495600000|2020-06-30 05:40:00|298.32|298.17|298.52|298.37|298.67|298.52|298.22|298.07|451
1593495900000|2020-06-30 05:45:00|298.47|298.32|298.72|298.57|298.87|298.72|298.37|298.22|140
1593496200000|2020-06-30 05:50:00|298.67|298.52|298.47|298.27|298.72|298.57|298.27|298.12|109
1593496500000|2020-06-30 05:55:00|298.42|298.32|297.92|297.72|298.52|298.32|297.92|297.72|172
1593496800000|2020-06-30 06:00:00|297.97|297.77|298.02|297.82|298.22|298.02|297.92|297.72|205
1593497100000|2020-06-30 06:05:00|297.97|297.77|297.37|297.17|298.02|297.82|297.32|297.12|265
1593497400000|2020-06-30 06:10:00|297.32|297.22|297.52|297.37|297.62|297.42|297.22|297.07|221
1593497700000|2020-06-30 06:15:00|297.47|297.32|297.47|297.27|297.47|297.32|297.22|297.02|100
1593498000000|2020-06-30 06:20:00|297.42|297.32|297.82|297.67|297.82|297.67|297.42|297.32|114
1593498300000|2020-06-30 06:25:00|297.87|297.62|297.87|297.72|298.07|297.92|297.82|297.62|114
1593498600000|2020-06-30 06:30:00|297.92|297.77|297.87|297.67|297.92|297.77|297.67|297.52|77
1593498900000|2020-06-30 06:35:00|297.82|297.72|298.12|297.97|298.17|298.02|297.82|297.67|135
1593499200000|2020-06-30 06:40:00|298.07|297.92|298.12|297.97|298.17|297.97|298.02|297.87|76
1593499500000|2020-06-30 06:45:00|298.17|298.02|298.02|297.87|298.17|298.02|298.02|297.87|82
1593499800000|2020-06-30 06:50:00|297.97|297.82|298.12|297.92|298.12|297.92|297.97|297.82|114
1593500100000|2020-06-30 06:55:00|298.07|297.97|298.12|297.97|298.22|298.07|298.07|297.87|73
1593500400000|2020-06-30 07:00:00|298.17|297.92|298.27|298.12|298.57|298.42|298.07|297.92|318
1593500700000|2020-06-30 07:05:00|298.22|298.07|298.32|298.17|298.42|298.27|298.17|298.02|292
1593501000000|2020-06-30 07:10:00|298.37|298.22|298.37|298.22|298.42|298.22|298.22|298.07|285
1593501300000|2020-06-30 07:15:00|298.42|298.27|298.72|298.57|298.97|298.77|298.37|298.22|688
1593501600000|2020-06-30 07:20:00|298.77|298.62|298.77|298.57|298.77|298.62|298.52|298.37|198
1593501900000|2020-06-30 07:25:00|298.82|298.62|298.77|298.57|298.82|298.67|298.72|298.57|190
1593502200000|2020-06-30 07:30:00|298.72|298.62|298.57|298.42|298.77|298.62|298.57|298.42|344
1593502500000|2020-06-30 07:35:00|298.62|298.37|298.67|298.47|298.72|298.52|298.37|298.22|205
1593502800000|2020-06-30 07:40:00|298.62|298.52|298.67|298.47|298.72|298.57|298.52|298.37|238
1593503100000|2020-06-30 07:45:00|298.62|298.42|298.92|298.77|298.97|298.82|298.57|298.42|277
1593503400000|2020-06-30 07:50:00|298.97|298.82|299.02|298.82|299.02|298.87|298.82|298.67|242
1593503700000|2020-06-30 07:55:00|298.97|298.87|298.82|298.67|299.07|298.87|298.82|298.67|181
1593504000000|2020-06-30 08:00:00|298.87|298.72|298.92|298.77|298.97|298.77|298.77|298.62|187
1593504300000|2020-06-30 08:05:00|298.87|298.72|298.77|298.62|298.92|298.77|298.62|298.47|264
1593504600000|2020-06-30 08:10:00|298.82|298.67|298.77|298.62|298.82|298.67|298.62|298.42|187
1593504900000|2020-06-30 08:15:00|298.72|298.57|298.57|298.42|298.72|298.57|298.47|298.32|103
1593505200000|2020-06-30 08:20:00|298.52|298.37|298.42|298.27|298.57|298.42|298.37|298.22|121
1593505500000|2020-06-30 08:25:00|298.47|298.32|298.42|298.27|298.52|298.32|298.42|298.22|287
1593505800000|2020-06-30 08:30:00|298.37|298.22|297.82|297.67|298.42|298.27|297.82|297.67|225
1593506100000|2020-06-30 08:35:00|297.77|297.62|297.92|297.72|298.22|298.07|297.77|297.62|309
1593506400000|2020-06-30 08:40:00|297.87|297.67|297.92|297.77|297.97|297.82|297.67|297.52|191
1593506700000|2020-06-30 08:45:00|297.97|297.82|297.87|297.72|297.97|297.82|297.72|297.57|179
1593507000000|2020-06-30 08:50:00|297.92|297.77|297.92|297.77|298.02|297.87|297.82|297.67|256
1593507300000|2020-06-30 08:55:00|297.87|297.72|297.47|297.32|297.92|297.77|297.47|297.27|417
1593507600000|2020-06-30 09:00:00|297.37|297.27|296.67|296.47|297.97|297.77|296.57|296.42|1492
1593507900000|2020-06-30 09:05:00|296.62|296.52|296.87|296.72|297.07|296.92|296.62|296.52|353
1593508200000|2020-06-30 09:10:00|296.82|296.67|296.67|296.42|296.92|296.77|296.57|296.37|156
1593508500000|2020-06-30 09:15:00|296.72|296.47|296.52|296.37|296.82|296.67|296.52|296.32|160
1593508800000|2020-06-30 09:20:00|296.77|296.17|297.17|296.57|297.17|296.57|296.67|296.07|0
1593509100000|2020-06-30 09:25:00|297.07|296.47|297.07|296.47|297.17|296.57|297.07|296.47|7
1593509400000|2020-06-30 09:30:00|297.17|296.57|297.17|296.57|297.27|296.67|297.07|296.47|0
1593509700000|2020-06-30 09:35:00|297.27|296.67|297.17|296.57|297.27|296.67|297.17|296.57|0
1593510000000|2020-06-30 09:40:00|297.07|296.47|297.17|296.57|297.17|296.57|297.07|296.47|0
1593510300000|2020-06-30 09:45:00|297.27|296.67|297.07|296.47|297.27|296.67|297.07|296.47|0
1593510600000|2020-06-30 09:50:00|296.97|296.67|297.42|297.12|297.42|297.12|296.97|296.67|10
1593510900000|2020-06-30 09:55:00|297.37|297.17|297.62|297.42|297.72|297.47|297.37|297.17|11
1593511200000|2020-06-30 10:00:00|297.67|297.37|297.62|297.37|297.67|297.37|297.52|297.32|2
1593511500000|2020-06-30 10:05:00|297.57|297.42|297.62|297.42|297.62|297.42|297.52|297.32|1
1593511800000|2020-06-30 10:10:00|297.57|297.37|297.62|297.42|297.72|297.47|297.57|297.37|2
1593512100000|2020-06-30 10:15:00|297.57|297.37|297.62|297.42|297.72|297.47|297.52|297.32|6
1593512400000|2020-06-30 10:20:00|297.57|297.37|297.52|297.32|297.62|297.37|297.52|297.32|0
1593512700000|2020-06-30 10:25:00|297.57|297.37|297.82|297.62|297.92|297.67|297.57|297.37|7
1593513000000|2020-06-30 10:30:00|297.87|297.72|297.92|297.72|297.97|297.77|297.82|297.62|62
1593513300000|2020-06-30 10:35:00|297.97|297.77|297.92|297.72|297.97|297.77|297.87|297.72|0
1593513600000|2020-06-30 10:40:00|297.97|297.77|297.87|297.72|297.97|297.77|297.87|297.72|5
1593513900000|2020-06-30 10:45:00|297.92|297.77|297.87|297.72|297.97|297.77|297.87|297.72|7
1593514200000|2020-06-30 10:50:00|297.97|297.77|297.92|297.77|297.97|297.82|297.87|297.67|34
1593514500000|2020-06-30 10:55:00|297.97|297.82|298.07|297.92|298.07|297.92|297.97|297.82|44
1593514800000|2020-06-30 11:00:00|298.02|297.87|298.07|297.92|298.07|297.92|298.02|297.82|45
1593515100000|2020-06-30 11:05:00|298.12|297.87|298.12|297.97|298.12|297.97|298.07|297.87|44
1593515400000|2020-06-30 11:10:00|298.22|298.07|298.27|298.07|298.27|298.07|298.17|297.97|26
1593515700000|2020-06-30 11:15:00|298.22|298.02|298.42|298.22|298.42|298.22|298.17|297.97|19
1593516000000|2020-06-30 11:20:00|298.47|298.27|298.42|298.27|298.52|298.32|298.42|298.17|14
1593516300000|2020-06-30 11:25:00|298.47|298.32|298.57|298.32|298.57|298.42|298.47|298.27|37
1593516600000|2020-06-30 11:30:00|298.52|298.37|298.67|298.47|298.77|298.57|298.47|298.27|107
1593516900000|2020-06-30 11:35:00|298.72|298.57|298.72|298.52|298.77|298.57|298.62|298.47|46
1593517200000|2020-06-30 11:40:00|298.67|298.47|298.67|298.52|298.77|298.52|298.67|298.47|26
1593517500000|2020-06-30 11:45:00|298.72|298.57|298.62|298.47|298.72|298.57|298.62|298.42|91
1593517800000|2020-06-30 11:50:00|298.57|298.42|298.52|298.32|298.62|298.47|298.52|298.32|18
1593518100000|2020-06-30 11:55:00|298.47|298.37|298.42|298.27|298.52|298.37|298.42|298.22|21
1593518400000|2020-06-30 12:00:00|298.37|298.22|298.27|298.07|298.42|298.27|298.22|298.07|17
1593518700000|2020-06-30 12:05:00|298.22|298.02|298.12|297.92|298.27|298.07|298.12|297.92|12
1593519000000|2020-06-30 12:10:00|298.07|297.87|298.02|297.82|298.12|297.87|297.97|297.77|0
1593519300000|2020-06-30 12:15:00|298.07|297.87|298.12|297.92|298.12|297.92|298.02|297.82|10
1593519600000|2020-06-30 12:20:00|298.07|297.87|298.22|298.02|298.22|298.07|298.07|297.87|33
1593519900000|2020-06-30 12:25:00|298.17|298.07|298.12|297.97|298.22|298.07|298.12|297.97|10
1593520200000|2020-06-30 12:30:00|298.07|297.92|297.87|297.72|298.12|297.97|297.87|297.67|50
1593520500000|2020-06-30 12:35:00|297.82|297.67|297.87|297.72|297.87|297.72|297.82|297.67|18
1593520800000|2020-06-30 12:40:00|297.82|297.67|297.97|297.82|297.97|297.82|297.82|297.67|11
1593521100000|2020-06-30 12:45:00|298.02|297.87|298.07|297.92|298.07|297.92|298.02|297.82|16
1593521400000|2020-06-30 12:50:00|298.02|297.87|297.97|297.82|298.07|297.87|297.92|297.77|11
1593521700000|2020-06-30 12:55:00|298.02|297.77|298.07|297.92|298.07|297.92|297.92|297.77|16
1593522000000|2020-06-30 13:00:00|298.12|297.97|298.22|298.02|298.22|298.02|298.12|297.92|5
1593522300000|2020-06-30 13:05:00|298.17|297.97|298.02|297.82|298.17|297.97|297.97|297.82|17
1593522600000|2020-06-30 13:10:00|298.07|297.87|298.02|297.82|298.12|297.92|297.92|297.77|9
1593522900000|2020-06-30 13:15:00|298.07|297.87|297.97|297.77|298.12|297.92|297.97|297.77|11
1593523200000|2020-06-30 13:20:00|298.02|297.82|298.12|297.92|298.17|297.97|298.02|297.82|17
1593523500000|2020-06-30 13:25:00|298.07|297.87|298.07|297.92|298.12|297.97|298.02|297.87|21
1593523800000|2020-06-30 13:30:00|298.02|297.87|298.07|297.87|298.27|298.12|297.92|297.77|136
1593524100000|2020-06-30 13:35:00|298.12|297.92|298.17|297.97|298.32|298.17|298.02|297.87|112
1593524400000|2020-06-30 13:40:00|298.12|297.92|297.82|297.62|298.17|297.92|297.72|297.32|73
1593524700000|2020-06-30 13:45:00|297.97|297.67|297.72|297.52|298.17|297.97|297.67|297.52|80
1593525000000|2020-06-30 13:50:00|297.82|297.57|297.82|297.62|297.82|297.62|297.57|297.37|49
1593525300000|2020-06-30 13:55:00|297.87|297.67|297.97|297.77|298.07|297.87|297.82|297.62|36
1593525600000|2020-06-30 14:00:00|298.02|297.82|298.07|297.87|298.22|297.97|297.87|297.72|68
1593525900000|2020-06-30 14:05:00|298.12|297.92|298.32|298.12|298.32|298.17|298.07|297.87|35
1593526200000|2020-06-30 14:10:00|298.27|298.07|298.17|297.97|298.27|298.07|298.07|297.87|17
1593526500000|2020-06-30 14:15:00|298.12|297.92|298.07|297.92|298.22|298.02|298.07|297.87|40
1593526800000|2020-06-30 14:20:00|298.12|297.97|298.32|298.12|298.37|298.17|298.07|297.92|88
1593527100000|2020-06-30 14:25:00|298.27|298.17|298.12|297.92|298.37|298.22|298.07|297.92|63
1593527400000|2020-06-30 14:30:00|298.22|297.97|298.17|298.02|298.27|298.07|298.12|297.92|35
1593527700000|2020-06-30 14:35:00|298.22|297.97|298.07|297.87|298.27|298.07|298.02|297.87|56
1593528000000|2020-06-30 14:40:00|298.12|297.92|298.27|298.07|298.32|298.12|298.12|297.92|44
1593528300000|2020-06-30 14:45:00|298.22|298.02|298.22|298.07|298.42|298.22|298.17|298.02|69
1593528600000|2020-06-30 14:50:00|298.27|298.12|298.62|298.42|298.77|298.57|298.27|298.07|50
1593528900000|2020-06-30 14:55:00|298.67|298.47|298.72|298.52|298.77|298.57|298.52|298.37|45
1593529200000|2020-06-30 15:00:00|298.67|298.57|298.82|298.62|298.82|298.62|298.62|298.47|16
1593529500000|2020-06-30 15:05:00|298.87|298.67|298.77|298.57|298.97|298.77|298.67|298.52|42
1593529800000|2020-06-30 15:10:00|298.72|298.62|298.57|298.37|298.82|298.62|298.37|298.17|39
1593530100000|2020-06-30 15:15:00|298.67|298.42|298.77|298.52|298.77|298.57|298.57|298.37|18
1593530400000|2020-06-30 15:20:00|298.82|298.57|298.82|298.62|298.97|298.72|298.72|298.47|12
1593530700000|2020-06-30 15:25:00|298.87|298.67|298.72|298.47|298.97|298.72|298.72|298.47|15
1593531000000|2020-06-30 15:30:00|298.67|298.42|298.27|298.02|298.72|298.52|298.27|298.02|82
1593531300000|2020-06-30 15:35:00|298.32|298.07|298.42|298.17|298.47|298.22|298.22|297.97|24
1593531600000|2020-06-30 15:40:00|298.37|298.12|298.37|298.17|298.42|298.17|298.22|297.97|1
1593531900000|2020-06-30 15:45:00|298.42|298.12|298.42|298.22|298.42|298.27|298.32|298.12|12
1593532200000|2020-06-30 15:50:00|298.37|298.17|298.57|298.32|298.57|298.37|298.32|298.12|9
1593532500000|2020-06-30 15:55:00|298.52|298.27|298.47|298.27|298.52|298.32|298.42|298.22|1
1593532800000|2020-06-30 16:00:00|298.52|298.32|298.42|298.22|298.52|298.37|298.32|298.12|8
1593533100000|2020-06-30 16:05:00|298.47|298.27|298.52|298.32|298.62|298.37|298.47|298.27|3
1593533400000|2020-06-30 16:10:00|298.57|298.37|298.57|298.32|298.67|298.52|298.57|298.32|2
1593533700000|2020-06-30 16:15:00|298.67|298.37|298.57|298.37|298.67|298.47|298.57|298.32|9
1593534000000|2020-06-30 16:20:00|298.52|298.32|298.47|298.32|298.57|298.32|298.47|298.32|5
1593534300000|2020-06-30 16:25:00|298.52|298.37|298.37|298.12|298.72|298.37|298.32|298.07|29
1593534600000|2020-06-30 16:30:00|298.32|298.07|298.07|297.72|298.47|298.22|298.07|297.57|34
1593534900000|2020-06-30 16:35:00|298.02|297.62|297.97|297.77|298.12|297.87|297.87|297.62|10
1593535200000|2020-06-30 16:40:00|297.92|297.67|297.77|297.57|297.92|297.77|297.67|297.52|9
1593535500000|2020-06-30 16:45:00|297.72|297.52|297.77|297.57|297.87|297.67|297.67|297.52|20
1593535800000|2020-06-30 16:50:00|297.72|297.62|297.72|297.52|297.77|297.62|297.62|297.47|11
1593536100000|2020-06-30 16:55:00|297.67|297.57|297.57|297.37|297.77|297.57|297.47|297.32|16
1593536400000|2020-06-30 17:00:00|297.52|297.32|297.32|297.12|297.62|297.42|297.32|297.12|28
1593536700000|2020-06-30 17:05:00|297.27|297.07|297.22|297.02|297.42|297.07|297.12|296.92|21
1593537000000|2020-06-30 17:10:00|297.17|296.97|297.17|296.97|297.27|297.02|297.12|296.97|13
1593537300000|2020-06-30 17:15:00|297.12|296.92|297.12|296.92|297.17|296.97|296.97|296.82|23
1593537600000|2020-06-30 17:20:00|297.07|296.87|297.12|296.92|297.17|296.97|297.02|296.87|21
1593537900000|2020-06-30 17:25:00|297.07|296.97|297.22|296.97|297.27|296.97|297.07|296.97|9
1593538200000|2020-06-30 17:30:00|297.27||297.22||297.27||297.17||3
1593538500000|2020-06-30 17:35:00|297.17|297.07|297.27|297.07|297.57|297.32|297.17|296.97|8
1593538800000|2020-06-30 17:40:00|297.22|297.02|297.12|296.92|297.27|297.07|297.12|296.92|3
1593539100000|2020-06-30 17:45:00|297.17|296.97|297.27|297.02|297.27|297.07|297.12|296.97|1
1593539400000|2020-06-30 17:50:00|297.22|296.97|297.37|297.12|297.37|297.17|297.17|296.92|4
1593539700000|2020-06-30 17:55:00|297.42|297.17|297.32|297.07|297.42|297.17|297.27|297.07|0
1593540000000|2020-06-30 18:00:00|297.27|297.02|297.22|296.92|297.27|297.02|297.12|296.92|0
1593540300000|2020-06-30 18:05:00|297.27|296.97|297.27|297.07|297.27|297.07|297.22|296.97|1
1593540600000|2020-06-30 18:10:00|297.22|297.02|297.22|297.02|297.27|297.07|297.07|296.92|7
1593540900000|2020-06-30 18:15:00|297.17|297.07|297.22|297.02|297.37|297.12|297.17|296.97|11
1593541200000|2020-06-30 18:20:00|297.17|297.07|297.42|297.27|297.42|297.27|297.17|297.07|5
1593541500000|2020-06-30 18:25:00|297.37|297.22|297.62|297.42|297.62|297.47|297.37|297.22|22
1593541800000|2020-06-30 18:30:00|297.57|297.47|297.57|297.37|297.67|297.47|297.57|297.37|4
1593542100000|2020-06-30 18:35:00|297.52|297.42|297.67|297.47|297.67|297.47|297.52|297.37|1
1593542400000|2020-06-30 18:40:00|297.62|297.52|297.72|297.47|297.72|297.52|297.57|297.42|6
1593542700000|2020-06-30 18:45:00|297.67|297.42|297.57|297.37|297.67|297.42|297.57|297.37|3
1593543000000|2020-06-30 18:50:00|297.52|297.42|297.62|297.42|297.62|297.42|297.52|297.37|4
1593543300000|2020-06-30 18:55:00|297.57|297.37|297.57|297.42|297.57|297.42|297.47|297.32|10
1593543600000|2020-06-30 19:00:00|297.52|297.37|297.27|297.07|297.57|297.37|297.22|297.07|22
1593543900000|2020-06-30 19:05:00|297.32|297.12|297.22|297.02|297.32|297.12|297.17|296.92|4
1593544200000|2020-06-30 19:10:00|297.27|296.97|297.22|297.07|297.27|297.07|297.22|296.97|6
1593544500000|2020-06-30 19:15:00|297.27|297.02|297.32|297.12|297.32|297.12|297.12|296.92|28
1593544800000|2020-06-30 19:20:00|297.22|297.07|297.32|297.12|297.32|297.17|297.22|297.02|7
1593545100000|2020-06-30 19:25:00|297.37|297.17|297.42|297.22|297.52|297.27|297.32|297.17|4
1593545400000|2020-06-30 19:30:00|297.37|297.17|297.72|297.47|297.72|297.47|297.37|297.17|6
1593545700000|2020-06-30 19:35:00|297.67|297.52|297.72|297.52|297.77|297.57|297.67|297.52|4
1593546000000|2020-06-30 19:40:00|297.77|297.72|297.87|297.67|297.87|297.72|297.77|297.62|4
1593546300000|2020-06-30 19:45:00|297.92|297.72|298.22|297.97|298.27|298.02|297.92|297.72|32
1593546600000|2020-06-30 19:50:00|298.32|298.02|298.52|298.32|298.52|298.32|298.27|298.02|3
1593546900000|2020-06-30 19:55:00|298.47|298.27|297.82|297.52|298.52|298.27|297.82|297.52|48
1593547200000|2020-06-30 20:00:00|297.77|297.57|297.52|297.32|297.92|297.62|297.52|297.32|32
1593547500000|2020-06-30 20:05:00|297.47|297.27|297.52|297.32|297.52|297.37|297.37|297.12|33
1593547800000|2020-06-30 20:10:00|297.47|297.37|297.52|297.32|297.52|297.37|297.42|297.22|38
1593548100000|2020-06-30 20:15:00|297.57|297.37|297.67|297.47|297.67|297.52|297.57|297.37|11
1593549000000|2020-06-30 20:30:00|297.72||297.67||297.72||297.67||0
1593549300000|2020-06-30 20:35:00|297.72|297.57|297.72|297.57|297.72|297.57|297.67|297.57|2
1593549600000|2020-06-30 20:40:00|297.77|297.62|297.82|297.67|298.02|297.77|297.77|297.57|17
1593549900000|2020-06-30 20:45:00|297.87|297.57|297.97|297.77|298.02|297.82|297.67|297.37|117
1593550200000|2020-06-30 20:50:00|297.92|297.72|298.02|297.82|298.02|297.87|297.92|297.72|14
1593550500000|2020-06-30 20:55:00|297.97|297.87|298.07|297.87|298.07|297.87|297.97|297.82|7
1593550800000|2020-06-30 21:00:00|298.12|297.82|298.12|297.27|298.12|297.82|297.97|297.27|0
1593551100000|2020-06-30 21:05:00|298.07||298.12||298.12||298.07||0
1593551400000|2020-06-30 21:10:00|298.02|297.47|297.97|297.37|298.12|297.47|297.97|297.37|0
1593551700000|2020-06-30 21:15:00|297.87|297.27|297.97|297.37|297.97|297.37|297.87|297.27|0
1593552300000|2020-06-30 21:25:00|297.87|297.27|297.87|297.27|297.87|297.27|297.87|297.27|0
1593552600000|2020-06-30 21:30:00|297.97|297.37|297.97|297.37|297.97|297.37|297.87|297.27|0
1593554100000|2020-06-30 21:55:00|298.07|297.47|298.07|297.47|298.07|297.47|298.07|297.47|0
1593554400000|2020-06-30 22:00:00|298.17|297.57|298.17|297.57|298.37|297.77|298.07|297.47|0
1593554700000|2020-06-30 22:05:00|298.27|297.67|298.17|297.57|298.27|297.67|298.17|297.57|0
1593555000000|2020-06-30 22:10:00|298.27|297.67|298.27|297.67|298.27|297.67|298.17|297.57|0
1593555300000|2020-06-30 22:15:00|298.17|297.57|298.17|297.57|298.27|297.67|298.17|297.57|0
1593555600000|2020-06-30 22:20:00|298.07|297.47|298.07|297.47|298.17|297.57|298.07|297.47|0
1593555900000|2020-06-30 22:25:00|297.97|297.37|298.27|297.67|298.27|297.67|297.97|297.37|0
1593556500000|2020-06-30 22:35:00|298.37|297.77|298.27|297.67|298.37|297.77|298.27|297.67|0
1593556800000|2020-06-30 22:40:00|298.37|297.77|298.27|297.67|298.37|297.77|298.27|297.67|0
1593557100000|2020-06-30 22:45:00|298.37|297.77|298.27|297.67|298.37|297.77|298.17|297.57|0
1593557400000|2020-06-30 22:50:00|298.17|297.57|297.97|297.37|298.17|297.57|297.97|297.37|0
1593558000000|2020-06-30 23:00:00|297.87|297.27|297.97|297.37|297.97|297.37|297.87|297.27|0
1593558300000|2020-06-30 23:05:00|298.07|297.47|298.07|297.47|298.17|297.57|297.97|297.37|0
1593558600000|2020-06-30 23:10:00|298.17|297.57|298.17|297.57|298.17|297.57|298.07|297.47|0
1593558900000|2020-06-30 23:15:00|298.07|297.47|298.07|297.47|298.17|297.57|298.07|297.47|0
1593559200000|2020-06-30 23:20:00|298.17|297.57|298.17|297.57|298.27|297.67|298.17|297.57|0
1593559500000|2020-06-30 23:25:00|298.27|297.67|298.07|297.47|298.27|297.67|298.07|297.47|0
1593559800000|2020-06-30 23:30:00|298.17|297.57|298.07|297.47|298.17|297.57|297.97|297.37|0
1593560100000|2020-06-30 23:35:00|297.97|297.37|297.97|297.37|297.97|297.37|297.97|297.37|0
1593560700000|2020-06-30 23:45:00|297.87|297.27|297.97|297.37|298.07|297.47|297.87|297.27|0
1593561000000|2020-06-30 23:50:00|297.87|297.27|297.97|297.37|297.97|297.37|297.87|297.27|0
1593561300000|2020-06-30 23:55:00|297.87|297.27|297.97|297.37|297.97|297.37|297.87|297.27|0
1593561600000|2020-07-01 00:00:00|297.87|297.27|297.87|297.27|297.97|297.37|297.77|297.17|0
1593561900000|2020-07-01 00:05:00|297.97|297.37|297.97|297.37|297.97|297.37|297.87|297.27|0
1593562200000|2020-07-01 00:10:00|297.87|297.27|297.87|297.27|297.97|297.37|297.87|297.27|0
1593562500000|2020-07-01 00:15:00|297.97|297.37|297.87|297.27|297.97|297.37|297.87|297.27|0
1593562800000|2020-07-01 00:20:00|297.97|297.37|298.57|297.97|298.57|297.97|297.87|297.27|0
1593563100000|2020-07-01 00:25:00|298.47|297.87|298.87|298.27|298.97|298.37|298.47|297.87|0
1593563400000|2020-07-01 00:30:00|298.97|298.37|300.27|300.02|301.82|301.57|298.77|298.12|1072
1593563700000|2020-07-01 00:35:00|300.32|300.07|300.42|300.22|300.47|300.22|299.87|299.72|417
1593564000000|2020-07-01 00:40:00|300.37|300.27|300.17|300.02|300.57|300.37|300.17|300.02|299
1593564300000|2020-07-01 00:45:00|300.22|299.97|299.42|299.22|300.22|299.97|299.27|299.12|231
1593564600000|2020-07-01 00:50:00|299.37|299.27|299.72|299.52|300.02|299.87|299.37|299.17|166
1593564900000|2020-07-01 00:55:00|299.67|299.47|299.72|299.57|299.87|299.72|299.02|298.82|146
1593565200000|2020-07-01 01:00:00|299.67|299.52|299.57|299.42|299.67|299.52|298.92|298.77|646
1593565500000|2020-07-01 01:05:00|299.67|299.47|299.92|299.72|299.97|299.82|299.52|299.37|437
1593565800000|2020-07-01 01:10:00|299.97|299.77|300.22|300.02|300.22|300.07|299.87|299.72|211
1593566100000|2020-07-01 01:15:00|300.27|300.07|299.32|299.17|300.42|300.27|299.22|299.07|466
1593566400000|2020-07-01 01:20:00|299.22|299.12|299.77|299.62|299.82|299.62|299.07|298.92|195
1593566700000|2020-07-01 01:25:00|299.82|299.67|300.27|300.12|300.37|300.17|299.77|299.62|332
1593567000000|2020-07-01 01:30:00|300.32|300.07|299.82|299.67|300.32|300.12|299.82|299.67|217
1593567300000|2020-07-01 01:35:00|299.87|299.72|299.72|299.57|300.02|299.87|299.72|299.52|223
1593567600000|2020-07-01 01:40:00|299.77|299.62|300.07|299.92|300.22|300.02|299.77|299.57|196
1593567900000|2020-07-01 01:45:00|300.17|299.97|300.17|299.97|300.27|300.12|299.97|299.77|197
1593568200000|2020-07-01 01:50:00|300.12|300.02|300.22|300.02|300.37|300.17|300.12|300.02|141
1593568500000|2020-07-01 01:55:00|300.27|300.07|300.62|300.42|300.67|300.52|300.27|300.07|168
1593568800000|2020-07-01 02:00:00|300.67|300.47|300.82|300.67|300.87|300.67|300.62|300.47|222
1593569100000|2020-07-01 02:05:00|300.87|300.62|301.22|301.02|301.27|301.07|300.77|300.62|194
1593569400000|2020-07-01 02:10:00|301.17|300.97|301.07|300.92|301.27|301.12|300.92|300.77|154
1593569700000|2020-07-01 02:15:00|301.12|300.97|300.92|300.72|301.22|301.02|300.82|300.67|103
1593570000000|2020-07-01 02:20:00|300.97|300.77|301.02|300.87|301.07|300.92|300.92|300.72|70
1593570300000|2020-07-01 02:25:00|300.97|300.82|301.02|300.87|301.02|300.87|300.92|300.72|111
1593570600000|2020-07-01 02:30:00|301.07|300.92|300.62|300.42|301.07|300.92|300.52|300.37|195
1593570900000|2020-07-01 02:35:00|300.57|300.37|300.37|300.22|300.67|300.52|300.37|300.22|90
1593571200000|2020-07-01 02:40:00|300.42|300.17|300.02|299.82|300.42|300.17|299.97|299.82|169
1593571500000|2020-07-01 02:45:00|300.07|299.87|300.12|299.92|300.12|299.97|300.02|299.87|114
1593571800000|2020-07-01 02:50:00|300.07|299.87|300.12|299.97|300.12|299.97|299.97|299.82|74
1593572100000|2020-07-01 02:55:00|300.17|300.02|300.17|300.02|300.22|300.07|299.97|299.82|81
1593572400000|2020-07-01 03:00:00|300.12|299.97|300.22|300.07|300.27|300.12|300.07|299.87|99
1593572700000|2020-07-01 03:05:00|300.27|300.02|300.17|300.02|300.37|300.22|300.17|300.02|116
1593573000000|2020-07-01 03:10:00|300.22|300.07|300.37|300.22|300.47|300.27|300.17|300.02|95
1593573300000|2020-07-01 03:15:00|300.42|300.17|300.12|299.92|300.42|300.27|300.12|299.92|78
1593573600000|2020-07-01 03:20:00|300.07|299.87|300.22|300.02|300.22|300.07|300.02|299.87|88
1593573900000|2020-07-01 03:25:00|300.17|299.97|300.27|300.12|300.27|300.12|300.07|299.92|75
1593574200000|2020-07-01 03:30:00|300.22|300.07|300.37|300.22|300.37|300.22|300.17|300.02|124
1593574500000|2020-07-01 03:35:00|300.32|300.17|300.47|300.27|300.47|300.27|300.32|300.12|54
1593574800000|2020-07-01 03:40:00|300.42|300.32|300.52|300.37|300.52|300.37|300.37|300.22|104
1593575100000|2020-07-01 03:45:00|300.57|300.42|300.72|300.57|300.72|300.57|300.52|300.32|91
1593575400000|2020-07-01 03:50:00|300.77|300.62|300.77|300.62|300.87|300.72|300.77|300.62|95
1593575700000|2020-07-01 03:55:00|300.82|300.67|300.67|300.52|300.82|300.67|300.67|300.52|45
1593576000000|2020-07-01 04:00:00|300.72|300.47|300.77|300.62|300.82|300.67|300.57|300.42|63
1593576300000|2020-07-01 04:05:00|300.72|300.57|300.67|300.47|300.77|300.57|300.62|300.42|49
1593576600000|2020-07-01 04:10:00|300.72|300.52|300.87|300.67|300.87|300.67|300.67|300.47|36
1593576900000|2020-07-01 04:15:00|300.82|300.72|300.72|300.52|300.82|300.72|300.67|300.52|44
1593577200000|2020-07-01 04:20:00|300.67|300.47|300.72|300.52|300.72|300.57|300.57|300.42|30
1593577500000|2020-07-01 04:25:00|300.67|300.47|300.62|300.47|300.67|300.52|300.62|300.42|47
1593577800000|2020-07-01 04:30:00|300.67|300.52|300.62|300.42|300.67|300.52|300.52|300.37|31
1593578100000|2020-07-01 04:35:00|300.57|300.37|300.47|300.32|300.62|300.42|300.42|300.27|43
1593578400000|2020-07-01 04:40:00|300.52|300.27|300.42|300.27|300.52|300.27|300.27|300.12|63
1593578700000|2020-07-01 04:45:00|300.37|300.22|300.32|300.17|300.42|300.22|300.27|300.12|25
1593579000000|2020-07-01 04:50:00|300.37|300.12|300.17|300.02|300.42|300.27|300.12|299.97|80
1593579300000|2020-07-01 04:55:00|300.12|299.97|299.97|299.77|300.27|300.12|299.92|299.77|88
1593579600000|2020-07-01 05:00:00|300.02|299.82|299.62|299.42|300.02|299.82|299.52|299.37|256
1593579900000|2020-07-01 05:05:00|299.57|299.47|299.87|299.72|299.97|299.82|299.57|299.42|204
1593580200000|2020-07-01 05:10:00|299.82|299.67|299.62|299.42|299.87|299.67|299.52|299.37|69
1593580500000|2020-07-01 05:15:00|299.57|299.37|298.72|298.52|299.57|299.37|298.72|298.52|302
1593580800000|2020-07-01 05:20:00|298.67|298.57|298.92|298.72|298.92|298.77|298.67|298.52|125
1593581100000|2020-07-01 05:25:00|298.87|298.77|299.27|299.12|299.47|299.32|298.87|298.67|118
1593581400000|2020-07-01 05:30:00|299.22|299.07|299.17|299.02|299.37|299.22|298.92|298.77|111
1593581700000|2020-07-01 05:35:00|299.12|298.97|299.12|298.92|299.22|299.02|299.02|298.87|32
1593582000000|2020-07-01 05:40:00|299.07|298.87|299.02|298.87|299.17|298.97|298.97|298.82|95
1593582300000|2020-07-01 05:45:00|298.97|298.82|298.77|298.57|299.17|299.02|298.62|298.47|122
1593582600000|2020-07-01 05:50:00|298.67|298.52|298.77|298.57|298.82|298.67|298.27|298.12|128
1593582900000|2020-07-01 05:55:00|298.82|298.62|298.82|298.67|298.92|298.77|298.72|298.52|101
1593583200000|2020-07-01 06:00:00|298.87|298.62|298.72|298.52|298.87|298.62|298.52|298.37|126
1593583500000|2020-07-01 06:05:00|298.77|298.57|299.02|298.87|299.07|298.92|298.77|298.52|136
1593583800000|2020-07-01 06:10:00|298.97|298.82|299.02|298.87|299.12|298.97|298.87|298.67|140
1593584100000|2020-07-01 06:15:00|299.07|298.82|299.02|298.87|299.12|298.97|298.97|298.82|46
1593584400000|2020-07-01 06:20:00|298.97|298.82|299.07|298.92|299.07|298.92|298.92|298.72|77
1593584700000|2020-07-01 06:25:00|299.12|298.87|299.22|299.02|299.37|299.22|299.02|298.87|114
1593585000000|2020-07-01 06:30:00|299.27|299.07|299.32|299.17|299.32|299.17|299.22|299.07|34
1593585300000|2020-07-01 06:35:00|299.37|299.22|299.37|299.17|299.42|299.22|299.32|299.17|46
1593585600000|2020-07-01 06:40:00|299.32|299.22|299.42|299.22|299.42|299.27|299.27|299.12|66
1593585900000|2020-07-01 06:45:00|299.37|299.27|299.42|299.27|299.52|299.32|299.37|299.17|101
1593586200000|2020-07-01 06:50:00|299.47|299.32|299.62|299.47|299.67|299.52|299.47|299.32|102
1593586500000|2020-07-01 06:55:00|299.67|299.52|299.72|299.57|299.77|299.57|299.62|299.47|138
1593586800000|2020-07-01 07:00:00|299.77|299.52|299.92|299.77|299.97|299.82|299.77|299.52|152
1593587100000|2020-07-01 07:05:00|299.97|299.82|299.67|299.47|299.97|299.82|299.62|299.47|162
1593587400000|2020-07-01 07:10:00|299.72|299.52|299.77|299.62|299.82|299.67|299.72|299.52|59
1593587700000|2020-07-01 07:15:00|299.82|299.67|299.92|299.72|299.97|299.82|299.82|299.67|160
1593588000000|2020-07-01 07:20:00|299.87|299.77|300.22|300.07|300.22|300.07|299.87|299.72|142
1593588300000|2020-07-01 07:25:00|300.27|300.12|300.42|300.27|300.47|300.27|300.22|300.07|129
1593588600000|2020-07-01 07:30:00|300.37|300.22|300.57|300.37|300.62|300.47|300.32|300.12|257
1593588900000|2020-07-01 07:35:00|300.62|300.42|300.42|300.27|300.62|300.47|300.37|300.22|160
1593589200000|2020-07-01 07:40:00|300.47|300.22|300.22|300.07|300.47|300.32|300.22|300.07|112
1593589500000|2020-07-01 07:45:00|300.27|300.12|300.17|300.02|300.27|300.12|300.17|300.02|94
1593589800000|2020-07-01 07:50:00|300.12|299.97|300.22|300.02|300.22|300.07|300.07|299.87|109
1593590100000|2020-07-01 07:55:00|300.17|300.07|300.22|300.07|300.27|300.12|300.17|299.97|92
1593590400000|2020-07-01 08:00:00|300.17|300.02|300.17|300.02|300.17|300.02|299.97|299.82|93
1593590700000|2020-07-01 08:05:00|300.27|300.12|300.12|299.97|300.37|300.22|300.12|299.97|118
1593591000000|2020-07-01 08:10:00|300.07|299.92|299.87|299.72|300.22|300.02|299.87|299.72|158
1593591300000|2020-07-01 08:15:00|299.92|299.77|299.57|299.37|299.92|299.77|299.57|299.37|119
1593591600000|2020-07-01 08:20:00|299.52|299.32|299.62|299.47|299.62|299.47|299.47|299.27|88
1593591900000|2020-07-01 08:25:00|299.67|299.52|299.72|299.52|299.72|299.52|299.47|299.32|80
1593592200000|2020-07-01 08:30:00|299.67|299.57|299.67|299.52|299.72|299.57|299.62|299.47|49
1593592500000|2020-07-01 08:35:00|299.72|299.57|299.57|299.37|299.72|299.57|299.47|299.32|59
1593592800000|2020-07-01 08:40:00|299.52|299.32|299.62|299.47|299.62|299.47|299.52|299.32|54
1593593100000|2020-07-01 08:45:00|299.67|299.52|299.62|299.47|299.72|299.57|299.62|299.42|84
1593593400000|2020-07-01 08:50:00|299.57|299.42|299.92|299.77|299.92|299.77|299.57|299.42|163
1593593700000|2020-07-01 08:55:00|299.97|299.82|300.07|299.92|300.12|299.97|299.92|299.77|313
1593594000000|2020-07-01 09:00:00|300.02|299.87|299.42|299.22|300.02|299.87|299.42|299.22|485
1593594300000|2020-07-01 09:05:00|299.47|299.27|299.57|299.37|299.77|299.57|299.47|299.27|143
1593594600000|2020-07-01 09:10:00|299.52|299.42|299.67|299.47|299.67|299.47|299.52|299.37|87
1593594900000|2020-07-01 09:15:00|299.77|299.52|300.12|299.92|300.12|299.92|299.77|299.52|41
1593595200000|2020-07-01 09:20:00|300.27|299.67|300.27|299.67|300.37|299.77|300.27|299.67|1
1593595500000|2020-07-01 09:25:00|300.37|299.77|300.47|299.87|300.47|299.87|300.27|299.67|6
1593595800000|2020-07-01 09:30:00|300.37|299.77|300.27|299.67|300.47|299.87|300.17|299.57|0
1593596100000|2020-07-01 09:35:00|300.17|299.57|300.17|299.57|300.27|299.67|300.07|299.47|0
1593596400000|2020-07-01 09:40:00|300.07|299.47|299.57|298.97|300.07|299.47|299.47|298.87|0
1593596700000|2020-07-01 09:45:00|299.47|298.87|299.57|298.97|299.57|298.97|299.27|298.67|0
1593597000000|2020-07-01 09:50:00|299.47|298.87|299.67|299.07|299.67|299.07|299.47|298.87|0
1593597300000|2020-07-01 09:55:00|299.57|298.97|299.27|298.67|299.57|298.97|299.27|298.67|0
1593597600000|2020-07-01 10:00:00|299.17|298.57|299.37|298.97|299.37|299.22|299.17|298.57|22
1593597900000|2020-07-01 10:05:00|299.32|299.07|299.62|299.37|299.67|299.42|299.27|299.07|22
1593598200000|2020-07-01 10:10:00|299.57|299.42|299.52|299.32|299.62|299.47|299.47|299.32|26
1593598500000|2020-07-01 10:15:00|299.47|299.27|299.57|299.37|299.62|299.42|299.47|299.27|10
1593598800000|2020-07-01 10:20:00|299.52|299.32|299.42|299.22|299.57|299.32|299.37|299.17|4
1593599100000|2020-07-01 10:25:00|299.47||299.37||299.47||299.37||0
1593599400000|2020-07-01 10:30:00|299.42|299.17|299.27|299.12|299.42|299.17|299.27|299.12|26
1593599700000|2020-07-01 10:35:00|299.22|299.07|298.82|298.57|299.22|299.07|298.67|298.52|23
1593600000000|2020-07-01 10:40:00|298.77|298.62|298.72|298.47|298.82|298.62|298.62|298.47|9
1593600300000|2020-07-01 10:45:00|298.67|298.52|298.92|298.67|298.92|298.72|298.67|298.52|5
1593600600000|2020-07-01 10:50:00|298.87|298.62|298.47|298.27|298.92|298.62|298.37|298.17|28
1593600900000|2020-07-01 10:55:00|298.42|298.22|298.62|298.37|298.62|298.37|298.37|298.22|14
1593601200000|2020-07-01 11:00:00|298.57|298.32|298.07|297.87|298.62|298.32|297.97|297.77|33
1593601500000|2020-07-01 11:05:00|298.12|297.82|298.22|298.02|298.22|298.02|298.02|297.82|21
1593601800000|2020-07-01 11:10:00|298.27|298.07|298.27|298.02|298.37|298.12|298.17|298.02|33
1593602100000|2020-07-01 11:15:00|298.22|298.07|298.27|298.07|298.32|298.17|298.22|298.07|13
1593602400000|2020-07-01 11:20:00|298.22|298.02|298.22|297.97|298.27|298.02|298.17|297.97|3
1593602700000|2020-07-01 11:25:00|298.17|298.02|298.22|298.07|298.27|298.07|298.07|297.87|35
1593603000000|2020-07-01 11:30:00|298.17|298.02|297.77|297.57|298.22|298.07|297.72|297.57|73
1593603300000|2020-07-01 11:35:00|297.72|297.62|297.87|297.67|297.87|297.72|297.67|297.47|47
1593603600000|2020-07-01 11:40:00|297.82|297.62|297.87|297.62|297.87|297.67|297.72|297.52|6
1593603900000|2020-07-01 11:45:00|297.82|297.57|297.82|297.62|297.87|297.67|297.82|297.57|1
1593604200000|2020-07-01 11:50:00|297.77|297.67|298.07|297.87|298.12|297.92|297.77|297.62|42
1593604500000|2020-07-01 11:55:00|298.12|297.97|298.22|298.02|298.27|298.07|298.12|297.97|14
1593604800000|2020-07-01 12:00:00|298.17|298.07|298.27|298.07|298.27|298.07|298.17|298.02|10
1593605100000|2020-07-01 12:05:00|298.22|298.02|298.22|298.02|298.27|298.07|298.12|297.97|7
1593605400000|2020-07-01 12:10:00|298.27|297.97|298.32|298.02|298.37|298.07|298.17|297.97|0
1593605700000|2020-07-01 12:15:00|298.37|297.97|298.27|298.02|298.37|298.07|298.17|297.97|2
1593606000000|2020-07-01 12:20:00|298.32|298.07|298.62|298.47|298.62|298.47|298.32|298.02|21
1593606300000|2020-07-01 12:25:00|298.67|298.42|298.72|298.52|298.72|298.57|298.62|298.42|12
1593606600000|2020-07-01 12:30:00|298.67|298.47|298.82|298.67|298.92|298.67|298.67|298.47|4
1593606900000|2020-07-01 12:35:00|298.87|298.72|299.32|299.12|299.37|299.17|298.87|298.72|13
1593607200000|2020-07-01 12:40:00|299.37|299.07|298.52|298.37|299.37|299.07|298.47|298.32|54
1593607500000|2020-07-01 12:45:00|298.57|298.42|298.62|298.42|298.72|298.52|298.52|298.37|90
1593607800000|2020-07-01 12:50:00|298.67|298.47|298.92|298.72|298.97|298.77|298.62|298.42|63
1593608100000|2020-07-01 12:55:00|298.97|298.77|299.02|298.87|299.07|298.92|298.92|298.77|98
1593608400000|2020-07-01 13:00:00|299.07|298.92|299.37|299.22|299.42|299.22|299.02|298.87|97
1593608700000|2020-07-01 13:05:00|299.32|299.17|299.07|298.82|299.52|299.37|299.07|298.82|44
1593609000000|2020-07-01 13:10:00|299.02|298.87|299.12|298.97|299.17|298.97|299.02|298.87|26
1593609300000|2020-07-01 13:15:00|299.17|298.92|299.02|298.87|299.17|298.92|298.97|298.82|30
1593609600000|2020-07-01 13:20:00|299.07|298.82|299.02|298.87|299.12|298.92|299.02|298.82|19
1593609900000|2020-07-01 13:25:00|299.12|298.92|299.22|299.07|299.27|299.12|299.07|298.92|20
1593610200000|2020-07-01 13:30:00|299.27|299.12|299.72|299.57|299.87|299.62|299.12|298.92|173
1593610500000|2020-07-01 13:35:00|299.77|299.62|299.67|299.52|300.02|299.82|299.67|299.52|100
1593610800000|2020-07-01 13:40:00|299.72|299.57|300.37|300.17|300.42|300.27|299.72|299.52|163
1593611100000|2020-07-01 13:45:00|300.42|300.22|300.17|300.02|300.47|300.27|300.07|299.87|105
1593611400000|2020-07-01 13:50:00|300.22|299.97|299.67|299.52|300.37|300.22|299.57|299.37|208
1593611700000|2020-07-01 13:55:00|299.72|299.47|299.42|299.22|299.77|299.57|299.37|299.22|87
1593612000000|2020-07-01 14:00:00|299.37|299.27|299.67|299.47|300.22|299.92|299.37|299.27|35
1593612300000|2020-07-01 14:05:00|299.72|299.57|299.82|299.62|299.87|299.67|299.67|299.47|35
1593612600000|2020-07-01 14:10:00|299.87|299.67|300.17|299.97|300.17|300.02|299.82|299.62|64
1593612900000|2020-07-01 14:15:00|300.22|300.02|300.07|299.92|300.27|300.07|300.07|299.92|59
1593613200000|2020-07-01 14:20:00|300.12|299.97|300.12|299.97|300.22|300.02|300.12|299.92|107
1593613500000|2020-07-01 14:25:00|300.17|300.07|300.17|300.02|300.22|300.07|300.07|299.92|45
1593613800000|2020-07-01 14:30:00|300.22|300.07|300.37|300.07|300.37|300.22|300.17|300.02|23
1593614100000|2020-07-01 14:35:00|300.32|300.02|299.82|299.62|300.32|300.12|299.77|299.47|51
1593614400000|2020-07-01 14:40:00|299.87|299.67|299.57|299.32|299.92|299.72|299.57|299.32|33
1593614700000|2020-07-01 14:45:00|299.52|299.27|299.22|298.97|299.52|299.27|299.17|298.97|30
1593615000000|2020-07-01 14:50:00|299.17|298.92|299.27|299.07|299.37|299.22|299.07|298.92|26
1593615300000|2020-07-01 14:55:00|299.22|299.02|299.47|299.27|299.47|299.27|299.12|298.92|17
1593615600000|2020-07-01 15:00:00|299.52|299.32|299.47|299.27|299.62|299.32|299.32|299.12|45
1593615900000|2020-07-01 15:05:00|299.42|299.32|299.52|299.32|299.57|299.37|299.42|299.27|16
1593616200000|2020-07-01 15:10:00|299.47|299.27|299.47|299.27|299.52|299.27|299.02|298.82|41
1593616500000|2020-07-01 15:15:00|299.52|299.22|299.17|298.97|299.57|299.32|299.12|298.97|24
1593616800000|2020-07-01 15:20:00|299.12|298.92|299.12|298.87|299.22|299.02|298.97|298.82|17
1593617100000|2020-07-01 15:25:00|299.07|298.92|298.47|298.22|299.12|298.97|298.42|298.17|43
1593617400000|2020-07-01 15:30:00|298.52|298.27|298.62|298.37|298.67|298.47|298.42|298.17|44
1593617700000|2020-07-01 15:35:00|298.67||298.67||298.67||298.52||3
1593618000000|2020-07-01 15:40:00|298.72|298.42|298.87|298.67|298.87|298.67|298.72|298.42|17
1593618300000|2020-07-01 15:45:00|298.92|298.72|299.17|298.97|299.17|298.97|298.87|298.67|1
1593618600000|2020-07-01 15:50:00|299.22|299.02|299.27|299.07|299.27|299.07|299.22|299.02|1
1593618900000|2020-07-01 15:55:00|299.32|299.17|299.42|299.17|299.47|299.22|299.32|299.17|6
1593619200000|2020-07-01 16:00:00|299.37|299.22|299.32|299.12|299.42|299.22|299.27|299.12|20
1593619500000|2020-07-01 16:05:00|299.27|299.17|299.42|299.22|299.42|299.27|299.27|299.12|11
1593619800000|2020-07-01 16:10:00|299.37|299.32|299.62|299.42|299.62|299.42|299.37|299.22|14
1593620100000|2020-07-01 16:15:00|299.57|299.47|299.82|299.62|299.82|299.67|299.57|299.42|14
1593620400000|2020-07-01 16:20:00|299.77|299.57|299.72|299.52|299.82|299.57|299.67|299.52|14
1593620700000|2020-07-01 16:25:00|299.77|299.57|299.72|299.57|299.77|299.62|299.72|299.52|6
1593621000000|2020-07-01 16:30:00|299.67|299.52|299.72|299.52|299.72|299.57|299.67|299.52|7
1593621300000|2020-07-01 16:35:00|299.67|299.47|299.67|299.47|299.72|299.52|299.47|299.27|57
1593621600000|2020-07-01 16:40:00|299.62|299.42|299.62|299.42|299.67|299.42|299.62|299.42|10
1593621900000|2020-07-01 16:45:00|299.57|299.17|299.42|299.17|299.57|299.27|299.12|298.97|55
1593622200000|2020-07-01 16:50:00|299.37|299.22|299.32|299.07|299.47|299.27|299.22|299.02|18
1593622500000|2020-07-01 16:55:00|299.27|299.12|299.32|299.12|299.42|299.22|299.27|299.07|37
1593622800000|2020-07-01 17:00:00|299.27|299.07|299.12|298.97|299.32|299.07|299.02|298.87|60
1593623100000|2020-07-01 17:05:00|299.17|299.02|299.02|298.87|299.22|299.02|299.02|298.87|38
1593623400000|2020-07-01 17:10:00|299.07|298.92|299.17|299.02|299.27|299.12|299.02|298.87|71
1593623700000|2020-07-01 17:15:00|299.22|298.97|299.27|299.12|299.27|299.12|299.12|298.97|31
1593624000000|2020-07-01 17:20:00|299.32|299.17|299.67|299.47|299.67|299.47|299.27|299.12|10
1593624300000|2020-07-01 17:25:00|299.62|299.42|299.72|299.52|299.72|299.57|299.62|299.42|0
1593624600000|2020-07-01 17:30:00|299.77|299.57|299.77|299.57|299.82|299.62|299.77|299.52|5
1593624900000|2020-07-01 17:35:00|299.82|299.62|299.82|299.67|299.82|299.67|299.72|299.57|3
1593625200000|2020-07-01 17:40:00|299.77|299.62|299.62|299.42|299.77|299.67|299.57|299.42|10
1593625500000|2020-07-01 17:45:00|299.67|299.47|299.62|299.42|299.72|299.47|299.57|299.42|4
1593625800000|2020-07-01 17:50:00|299.67|299.47|299.67|299.42|299.72|299.52|299.57|299.42|1
1593626100000|2020-07-01 17:55:00|299.72|299.47|299.77|299.42|299.77|299.47|299.62|299.42|3
1593626400000|2020-07-01 18:00:00|299.72|299.47|299.92|299.52|299.97|299.72|299.52|299.17|86
1593626700000|2020-07-01 18:05:00|299.97|299.57|299.57|299.37|299.97|299.62|299.42|299.12|120
1593627000000|2020-07-01 18:10:00|299.62|299.42|299.52|299.37|299.62|299.42|299.37|299.17|17
1593627300000|2020-07-01 18:15:00|299.57|299.42|299.62|299.42|299.62|299.42|299.57|299.32|3
1593627600000|2020-07-01 18:20:00|299.67|299.37|299.37|299.17|299.67|299.42|299.37|299.12|12
1593627900000|2020-07-01 18:25:00|299.27|299.12|299.22|298.97|299.32|299.17|299.17|298.97|17
1593628200000|2020-07-01 18:30:00|299.27|299.02|299.22|298.97|299.42|299.22|299.17|298.97|10
1593628500000|2020-07-01 18:35:00|299.17|299.02|299.02|298.77|299.17|299.02|299.02|298.77|1
1593628800000|2020-07-01 18:40:00|299.07|298.82|299.02|298.82|299.17|298.97|299.02|298.82|0
1593629100000|2020-07-01 18:45:00|299.07|298.87|299.12|298.92|299.12|298.92|299.07|298.87|1
1593629400000|2020-07-01 18:50:00|299.17|298.97|299.27|299.07|299.27|299.07|299.17|298.92|2
1593629700000|2020-07-01 18:55:00|299.32|299.02|299.22|299.02|299.37|299.17|299.22|298.97|7
1593630000000|2020-07-01 19:00:00|299.17|299.07|299.57|299.37|299.57|299.37|299.17|299.02|4
1593630600000|2020-07-01 19:10:00|299.52|299.27|299.62|299.42|299.62|299.42|299.37|299.17|2
1593630900000|2020-07-01 19:15:00|299.67|299.47|299.52|299.27|299.67|299.52|299.42|299.22|16
1593631200000|2020-07-01 19:20:00|299.57|299.32|299.72|299.57|299.72|299.57|299.57|299.27|5
1593631500000|2020-07-01 19:25:00|299.77|299.62|299.82|299.62|299.82|299.62|299.77|299.57|1
1593631800000|2020-07-01 19:30:00|299.87|299.67|299.87|299.67|299.97|299.72|299.77|299.57|2
1593632100000|2020-07-01 19:35:00|299.82|299.62|299.87|299.62|299.87|299.62|299.77|299.52|0
1593632400000|2020-07-01 19:40:00|299.92|299.67|299.97|299.77|300.12|299.87|299.92|299.67|7
1593632700000|2020-07-01 19:45:00|299.92|299.72|300.32|300.02|300.32|300.02|299.87|299.67|7
1593633000000|2020-07-01 19:50:00|300.27|299.97|300.12|299.87|300.27|300.02|299.92|299.72|46
1593633300000|2020-07-01 19:55:00|300.07|299.82|300.22|299.97|300.27|300.07|300.02|299.82|67
1593633600000|2020-07-01 20:00:00|300.17|299.92|300.12|299.87|300.17|299.97|299.97|299.77|34
1593633900000|2020-07-01 20:05:00|300.07|299.82|300.07|299.82|300.07|299.87|300.07|299.82|2
1593634200000|2020-07-01 20:10:00|300.02|299.87|299.97|299.72|300.07|299.87|299.92|299.72|2
1593635400000|2020-07-01 20:30:00|299.92|299.77|300.02|299.77|300.02|299.77|299.92|299.77|0
1593635700000|2020-07-01 20:35:00||299.82||299.77||299.82||299.77|0
1593636000000|2020-07-01 20:40:00|300.07|299.82|300.12|299.77|300.12|299.92|300.07|299.77|5
1593636300000|2020-07-01 20:45:00|300.07|299.87|300.12|299.62|300.12|299.87|299.82|299.47|36
1593636600000|2020-07-01 20:50:00|299.97|299.57|299.97|299.57|300.12|299.87|299.77|299.37|45
1593636900000|2020-07-01 20:55:00|299.92|299.62|300.27|299.87|300.27|300.07|299.87|299.52|12
1593637200000|2020-07-01 21:00:00|300.32|299.77|300.32|299.27|300.32|299.77|299.97|299.02|0
1593637500000|2020-07-01 21:05:00|299.97|299.32|300.32|299.22|300.32|299.32|299.97|299.02|0
1593637800000|2020-07-01 21:10:00|300.07|299.47|300.07|299.47|300.07|299.47|300.07|299.47|0
1593640200000|2020-07-01 21:50:00|300.17|299.57|300.07|299.47|300.17|299.57|300.07|299.47|0
1593640500000|2020-07-01 21:55:00|300.17|299.57|300.17|299.57|300.17|299.57|300.07|299.47|0
1593640800000|2020-07-01 22:00:00|300.27|299.67|300.27|299.67|300.27|299.67|300.07|299.47|0
1593641100000|2020-07-01 22:05:00|300.17|299.57|300.07|299.47|300.27|299.67|300.07|299.47|0
1593641400000|2020-07-01 22:10:00|299.97|299.37|300.17|299.57|300.17|299.57|299.97|299.37|0
1593641700000|2020-07-01 22:15:00|300.27|299.67|300.37|299.77|300.37|299.77|300.07|299.47|0
1593642000000|2020-07-01 22:20:00|300.27|299.67|300.27|299.67|300.37|299.77|300.27|299.67|0
1593642300000|2020-07-01 22:25:00|300.37|299.77|300.27|299.67|300.37|299.77|300.27|299.67|0
1593642600000|2020-07-01 22:30:00|300.37|299.77|300.27|299.67|300.37|299.77|300.27|299.67|0
1593642900000|2020-07-01 22:35:00|300.37|299.77|300.27|299.67|300.37|299.77|300.27|299.67|0
1593643200000|2020-07-01 22:40:00|300.37|299.77|300.37|299.77|300.47|299.87|300.37|299.77|0
1593643500000|2020-07-01 22:45:00|300.47|299.87|300.27|299.67|300.47|299.87|300.27|299.67|0
1593643800000|2020-07-01 22:50:00|300.37|299.77|300.37|299.77|300.37|299.77|300.27|299.67|0
1593644100000|2020-07-01 22:55:00|300.47|299.87|300.47|299.87|300.47|299.87|300.37|299.77|0
1593644400000|2020-07-01 23:00:00|300.37|299.77|300.37|299.77|300.47|299.87|300.37|299.77|0
1593644700000|2020-07-01 23:05:00|300.47|299.87|300.47|299.87|300.47|299.87|300.37|299.77|0
1593645000000|2020-07-01 23:10:00|300.37|299.77|300.37|299.77|300.47|299.87|300.37|299.77|0
1593645300000|2020-07-01 23:15:00|300.47|299.87|300.27|299.67|300.47|299.87|300.27|299.67|0
1593645600000|2020-07-01 23:20:00|300.37|299.77|300.27|299.67|300.37|299.77|300.27|299.67|0
1593645900000|2020-07-01 23:25:00|300.37|299.77|300.17|299.57|300.37|299.77|300.17|299.57|0
1593646200000|2020-07-01 23:30:00|300.07|299.47|300.27|299.67|300.37|299.77|300.07|299.47|0
1593646500000|2020-07-01 23:35:00|300.17|299.57|300.17|299.57|300.17|299.57|300.17|299.57|0
1593646800000|2020-07-01 23:40:00|300.27|299.67|300.37|299.77|300.47|299.87|300.17|299.57|0
1593647100000|2020-07-01 23:45:00|300.47|299.87|300.37|299.77|300.47|299.87|300.37|299.77|0
1593647400000|2020-07-01 23:50:00|300.27|299.67|300.27|299.67|300.27|299.67|300.17|299.57|0
1593647700000|2020-07-01 23:55:00|300.17|299.57|300.17|299.57|300.27|299.67|300.17|299.57|0
1593648000000|2020-07-02 00:00:00|300.07|299.47|300.27|299.67|300.37|299.77|300.07|299.47|0
1593648300000|2020-07-02 00:05:00|300.37|299.77|300.37|299.77|300.37|299.77|300.27|299.67|0
1593648600000|2020-07-02 00:10:00|300.27|299.67|300.17|299.57|300.37|299.77|300.17|299.57|0
1593648900000|2020-07-02 00:15:00|300.07|299.47|299.97|299.37|300.17|299.57|299.97|299.37|0
1593649200000|2020-07-02 00:20:00|300.07|299.47|299.97|299.37|300.07|299.47|299.97|299.37|0
1593649500000|2020-07-02 00:25:00|300.07|299.47|300.07|299.47|300.17|299.57|299.87|299.27|0
1593649800000|2020-07-02 00:30:00|300.02|299.57|299.42|299.27|300.02|299.67|299.27|299.07|211
1593650100000|2020-07-02 00:35:00|299.37|299.22|299.57|299.42|299.62|299.42|299.27|299.12|124
1593650400000|2020-07-02 00:40:00|299.62|299.37|299.32|299.17|299.62|299.42|298.92|298.77|103
1593650700000|2020-07-02 00:45:00|299.37|299.22|299.52|299.32|299.52|299.32|299.22|298.97|103
1593651000000|2020-07-02 00:50:00|299.57|299.37|299.77|299.57|299.97|299.77|299.57|299.37|85
1593651300000|2020-07-02 00:55:00|299.82|299.62|299.92|299.72|300.17|299.97|299.57|299.42|201
1593651600000|2020-07-02 01:00:00|300.02|299.82|299.07|298.87|300.17|299.97|299.07|298.82|580
1593651900000|2020-07-02 01:05:00|299.02|298.82|298.97|298.77|299.07|298.92|298.47|298.32|409
1593652200000|2020-07-02 01:10:00|298.92|298.72|298.47|298.27|298.97|298.82|298.47|298.27|371
1593652500000|2020-07-02 01:15:00|298.52|298.32|299.62|299.42|299.67|299.47|298.12|297.97|537
1593652800000|2020-07-02 01:20:00|299.67|299.47|300.67|300.47|300.72|300.57|299.67|299.42|590
1593653100000|2020-07-02 01:25:00|300.62|300.52|300.67|300.52|300.87|300.72|300.42|300.27|337
1593653400000|2020-07-02 01:30:00|300.72|300.57|300.92|300.72|300.92|300.77|300.42|300.27|415
1593653700000|2020-07-02 01:35:00|300.97|300.77|301.37|301.17|301.42|301.22|300.97|300.77|260
1593654000000|2020-07-02 01:40:00|301.32|301.22|301.12|300.92|301.47|301.32|301.02|300.87|227
1593654300000|2020-07-02 01:45:00|301.17|300.97|301.12|300.92|301.17|301.02|300.92|300.77|245
1593654600000|2020-07-02 01:50:00|301.17|300.97|300.67|300.52|301.17|301.02|300.57|300.42|281
1593654900000|2020-07-02 01:55:00|300.72|300.57|299.97|299.77|300.77|300.62|299.92|299.72|200
1593655200000|2020-07-02 02:00:00|300.02|299.82|300.77|300.62|300.92|300.72|299.77|299.62|216
1593655500000|2020-07-02 02:05:00|300.82|300.67|300.97|300.77|301.17|300.97|300.67|300.52|189
1593655800000|2020-07-02 02:10:00|301.02|300.82|301.07|300.92|301.17|301.02|300.87|300.67|166
1593656100000|2020-07-02 02:15:00|301.02|300.87|301.12|300.97|301.32|301.12|300.97|300.82|95
1593656400000|2020-07-02 02:20:00|301.17|300.92|301.27|301.07|301.32|301.17|301.02|300.87|91
1593656700000|2020-07-02 02:25:00|301.32|301.12|301.62|301.47|301.67|301.52|301.32|301.12|126
1593657000000|2020-07-02 02:30:00|301.67|301.42|301.62|301.47|301.67|301.52|301.52|301.37|117
1593657300000|2020-07-02 02:35:00|301.67|301.52|301.12|300.92|301.72|301.52|301.12|300.92|181
1593657600000|2020-07-02 02:40:00|301.17|300.97|301.22|301.07|301.32|301.17|301.12|300.97|108
1593657900000|2020-07-02 02:45:00|301.27|301.12|301.37|301.17|301.42|301.27|301.22|301.07|100
1593658200000|2020-07-02 02:50:00|301.32|301.22|301.27|301.12|301.37|301.22|301.17|301.02|73
1593658500000|2020-07-02 02:55:00|301.32|301.17|301.72|301.52|301.72|301.52|301.27|301.12|104
1593658800000|2020-07-02 03:00:00|301.77|301.57|301.57|301.42|301.82|301.62|301.52|301.37|78
1593659100000|2020-07-02 03:05:00|301.62|301.47|301.42|301.22|301.67|301.52|301.32|301.17|99
1593659400000|2020-07-02 03:10:00|301.37|301.17|301.37|301.22|301.52|301.37|301.27|301.12|92
1593659700000|2020-07-02 03:15:00|301.32|301.17|301.07|300.92|301.37|301.22|301.07|300.92|54
1593660000000|2020-07-02 03:20:00|301.12|300.97|301.27|301.07|301.32|301.17|301.12|300.92|90
1593660300000|2020-07-02 03:25:00|301.22|301.17|301.22|301.02|301.32|301.17|301.17|301.02|80
1593660600000|2020-07-02 03:30:00|301.17|301.07|301.02|300.87|301.22|301.07|301.02|300.87|112
1593660900000|2020-07-02 03:35:00|301.07|300.92|300.82|300.67|301.07|300.92|300.82|300.67|142
1593661200000|2020-07-02 03:40:00|300.77|300.62|300.72|300.52|300.77|300.62|300.62|300.42|160
1593661500000|2020-07-02 03:45:00|300.77|300.57|300.92|300.77|300.97|300.82|300.72|300.57|107
1593661800000|2020-07-02 03:50:00|300.87|300.72|300.72|300.57|300.92|300.77|300.67|300.52|77
1593662100000|2020-07-02 03:55:00|300.77|300.62|301.02|300.82|301.07|300.92|300.77|300.62|69
1593662400000|2020-07-02 04:00:00|300.97|300.77|300.82|300.62|300.97|300.77|300.72|300.57|71
1593662700000|2020-07-02 04:05:00|300.77|300.67|300.67|300.52|300.82|300.67|300.67|300.47|74
1593663000000|2020-07-02 04:10:00|300.62|300.47|300.92|300.77|301.02|300.87|300.62|300.47|41
1593663300000|2020-07-02 04:15:00|300.87|300.72|300.97|300.77|301.02|300.87|300.87|300.67|33
1593663600000|2020-07-02 04:20:00|300.92|300.72|300.87|300.72|300.97|300.77|300.87|300.67|69
1593663900000|2020-07-02 04:25:00|300.92|300.77|300.87|300.72|300.97|300.77|300.87|300.67|47
1593664200000|2020-07-02 04:30:00|300.92|300.77|300.97|300.82|301.07|300.87|300.87|300.72|65
1593664500000|2020-07-02 04:35:00|300.92|300.77|300.97|300.82|301.07|300.87|300.92|300.77|34
1593664800000|2020-07-02 04:40:00|300.92|300.77|300.97|300.77|301.02|300.82|300.87|300.72|29
1593665100000|2020-07-02 04:45:00|301.02|300.82|301.02|300.82|301.07|300.92|300.92|300.72|49
1593665400000|2020-07-02 04:50:00|300.97|300.77|301.02|300.87|301.07|300.87|300.92|300.77|46
1593665700000|2020-07-02 04:55:00|300.97|300.82|300.97|300.77|301.07|300.92|300.92|300.77|66
1593666000000|2020-07-02 05:00:00|300.92|300.72|300.97|300.82|301.02|300.87|300.87|300.72|128
1593666300000|2020-07-02 05:05:00|301.02|300.87|301.12|300.97|301.12|300.97|300.97|300.82|135
1593666600000|2020-07-02 05:10:00|301.07|300.92|301.02|300.87|301.17|300.97|301.02|300.82|91
1593666900000|2020-07-02 05:15:00|301.07|300.82|301.02|300.87|301.12|300.97|300.97|300.82|128
1593667200000|2020-07-02 05:20:00|300.97|300.82|300.97|300.82|301.02|300.87|300.92|300.77|122
1593667500000|2020-07-02 05:25:00|301.02|300.87|300.97|300.82|301.12|300.97|300.97|300.82|151
1593667800000|2020-07-02 05:30:00|301.02|300.77|300.72|300.52|301.02|300.82|300.57|300.37|200
1593668100000|2020-07-02 05:35:00|300.67|300.57|300.32|300.17|300.77|300.62|300.32|300.17|233
1593668400000|2020-07-02 05:40:00|300.37|300.12|300.62|300.47|300.62|300.47|300.32|300.12|102
1593668700000|2020-07-02 05:45:00|300.57|300.42|300.72|300.52|300.87|300.67|300.57|300.37|125
1593669000000|2020-07-02 05:50:00|300.67|300.47|300.92|300.77|300.97|300.82|300.62|300.47|105
1593669300000|2020-07-02 05:55:00|300.87|300.72|300.97|300.82|301.02|300.82|300.77|300.62|123
1593669600000|2020-07-02 06:00:00|300.92|300.77|300.92|300.77|301.02|300.87|300.87|300.67|78
1593669900000|2020-07-02 06:05:00|300.97|300.82|301.67|301.52|301.77|301.62|300.97|300.82|437
1593670200000|2020-07-02 06:10:00|301.72|301.57|301.57|301.37|301.72|301.57|301.47|301.32|115
1593670500000|2020-07-02 06:15:00|301.52|301.32|301.57|301.37|301.57|301.42|301.42|301.27|101
1593670800000|2020-07-02 06:20:00|301.52|301.32|301.57|301.42|301.57|301.42|301.47|301.32|67
1593671100000|2020-07-02 06:25:00|301.62|301.47|301.52|301.37|301.62|301.47|301.52|301.37|39
1593671400000|2020-07-02 06:30:00|301.57|301.42|301.57|301.42|301.72|301.57|301.52|301.37|60
1593671700000|2020-07-02 06:35:00|301.62|301.37|301.67|301.52|301.72|301.57|301.62|301.37|50
1593672000000|2020-07-02 06:40:00|301.72|301.57|301.87|301.72|301.87|301.72|301.67|301.52|104
1593672300000|2020-07-02 06:45:00|301.92|301.77|301.92|301.77|302.02|301.82|301.87|301.67|141
1593672600000|2020-07-02 06:50:00|301.97|301.82|302.17|302.02|302.22|302.02|301.92|301.77|121
1593672900000|2020-07-02 06:55:00|302.12|301.97|302.02|301.87|302.17|302.02|302.02|301.82|70
1593673200000|2020-07-02 07:00:00|302.07|301.82|301.62|301.47|302.07|301.92|301.57|301.42|134
1593673500000|2020-07-02 07:05:00|301.57|301.42|301.82|301.62|301.87|301.67|301.57|301.37|121
1593673800000|2020-07-02 07:10:00|301.77|301.57|301.72|301.57|301.92|301.72|301.72|301.52|100
1593674100000|2020-07-02 07:15:00|301.77|301.62|301.92|301.77|301.97|301.82|301.67|301.52|244
1593674400000|2020-07-02 07:20:00|301.97|301.82|301.87|301.72|301.97|301.82|301.82|301.67|218
1593674700000|2020-07-02 07:25:00|301.92|301.67|301.92|301.77|302.02|301.87|301.82|301.67|177
1593675000000|2020-07-02 07:30:00|301.87|301.72|302.22|302.07|302.27|302.12|301.77|301.62|306
1593675300000|2020-07-02 07:35:00|302.27|302.12|302.72|302.52|302.87|302.72|302.22|302.07|441
1593675600000|2020-07-02 07:40:00|302.77|302.57|302.62|302.42|302.77|302.62|302.47|302.32|168
1593675900000|2020-07-02 07:45:00|302.67|302.47|302.82|302.67|302.82|302.67|302.62|302.42|163
1593676200000|2020-07-02 07:50:00|302.87|302.72|303.02|302.87|303.17|303.02|302.87|302.72|252
1593676500000|2020-07-02 07:55:00|302.97|302.82|302.92|302.72|303.17|303.02|302.82|302.62|147
1593676800000|2020-07-02 08:00:00|302.87|302.77|302.77|302.57|303.07|302.92|302.72|302.57|212
1593677100000|2020-07-02 08:05:00|302.72|302.62|302.82|302.67|302.87|302.72|302.57|302.42|275
1593677400000|2020-07-02 08:10:00|302.87|302.62|302.72|302.57|302.92|302.77|302.62|302.47|162
1593677700000|2020-07-02 08:15:00|302.77|302.62|302.67|302.52|303.02|302.87|302.62|302.47|184
1593678000000|2020-07-02 08:20:00|302.72|302.57|302.87|302.67|302.92|302.77|302.72|302.57|151
1593678300000|2020-07-02 08:25:00|302.82|302.72|302.82|302.67|302.97|302.82|302.77|302.62|166
1593678600000|2020-07-02 08:30:00|302.87|302.72|302.92|302.77|303.02|302.87|302.82|302.62|177
1593678900000|2020-07-02 08:35:00|302.97|302.82|303.02|302.82|303.12|302.97|302.92|302.77|186
1593679200000|2020-07-02 08:40:00|303.07|302.87|303.07|302.92|303.12|302.97|303.02|302.87|183
1593679500000|2020-07-02 08:45:00|303.12|302.97|303.12|302.92|303.32|303.17|303.07|302.92|160
1593679800000|2020-07-02 08:50:00|303.07|302.97|303.47|303.27|303.47|303.32|303.02|302.87|260
1593680100000|2020-07-02 08:55:00|303.42|303.22|303.47|303.27|303.52|303.37|303.32|303.17|286
1593680400000|2020-07-02 09:00:00|303.38|303.18|303.48|303.33|303.48|303.33|303.08|302.93|579
1593680700000|2020-07-02 09:05:00|303.43|303.28|303.28|303.13|303.53|303.38|303.23|303.08|303
1593681000000|2020-07-02 09:10:00|303.33|303.18|303.38|303.18|303.43|303.28|303.23|303.08|157
1593681300000|2020-07-02 09:15:00|303.33|303.23|303.33|303.18|303.38|303.23|303.28|303.13|139
1593681600000|2020-07-02 09:20:00|303.68|303.08|303.78|303.18|303.78|303.18|303.58|302.98|0
1593681900000|2020-07-02 09:25:00|303.88|303.28|303.18|302.58|303.88|303.28|303.18|302.58|81
1593682200000|2020-07-02 09:30:00|303.08|302.48|302.88|302.28|303.18|302.58|302.88|302.28|0
1593682500000|2020-07-02 09:35:00|302.78|302.18|302.88|302.28|302.88|302.28|302.78|302.18|0
1593682800000|2020-07-02 09:40:00|302.78|302.18|302.88|302.28|302.88|302.28|302.78|302.18|0
1593683100000|2020-07-02 09:45:00|302.78|302.18|302.78|302.18|302.88|302.28|302.78|302.18|0
1593683400000|2020-07-02 09:50:00|303.48|303.13|303.03|302.88|303.48|303.13|302.83|302.68|74
1593683700000|2020-07-02 09:55:00|303.08|302.93|303.23|303.08|303.28|303.13|303.08|302.93|70
1593684000000|2020-07-02 10:00:00|303.28|303.13|303.13|302.98|303.28|303.13|303.13|302.98|67
1593684300000|2020-07-02 10:05:00|303.08|302.93|302.93|302.73|303.13|302.93|302.88|302.73|52
1593684600000|2020-07-02 10:10:00|302.98|302.78|302.88|302.73|302.98|302.78|302.73|302.53|27
1593684900000|2020-07-02 10:15:00|302.93|302.78|302.78|302.58|302.98|302.78|302.73|302.53|27
1593685200000|2020-07-02 10:20:00|302.83|302.63|302.88|302.73|302.98|302.78|302.83|302.63|33
1593685500000|2020-07-02 10:25:00|302.83|302.68|302.98|302.78|302.98|302.83|302.78|302.58|40
1593685800000|2020-07-02 10:30:00|302.93|302.73|302.88|302.73|302.93|302.73|302.83|302.63|31
1593686100000|2020-07-02 10:35:00|302.93|302.78|302.98|302.83|303.03|302.88|302.88|302.73|38
1593686400000|2020-07-02 10:40:00|303.03|302.88|302.98|302.83|303.03|302.88|302.93|302.73|26
1593686700000|2020-07-02 10:45:00|303.03|302.88|303.03|302.88|303.03|302.88|302.98|302.78|22
1593687000000|2020-07-02 10:50:00|302.98|302.83|303.03|302.88|303.13|302.93|302.98|302.83|38
1593687300000|2020-07-02 10:55:00|303.08|302.93|303.13|302.93|303.18|302.98|303.03|302.88|46
1593687600000|2020-07-02 11:00:00|303.08|302.98|303.18|303.03|303.23|303.08|303.08|302.98|24
1593687900000|2020-07-02 11:05:00|303.23|302.98|303.28|303.08|303.28|303.13|303.13|302.93|50
1593688200000|2020-07-02 11:10:00|303.23|303.13|303.13|302.98|303.28|303.13|303.13|302.93|41
1593688500000|2020-07-02 11:15:00|303.18|303.03|303.23|303.03|303.33|303.18|303.18|303.03|51
1593688800000|2020-07-02 11:20:00|303.28|303.08|303.48|303.33|303.48|303.33|303.28|303.08|27
1593689100000|2020-07-02 11:25:00|303.43|303.28|303.28|303.08|303.48|303.28|303.28|303.08|23
1593689400000|2020-07-02 11:30:00|303.33|303.13|303.48|303.28|303.53|303.38|303.33|303.13|21
1593689700000|2020-07-02 11:35:00|303.38|303.23|303.33|303.18|303.38|303.23|303.28|303.13|21
1593690000000|2020-07-02 11:40:00|303.38|303.23|303.38|303.23|303.48|303.28|303.38|303.18|27
1593690300000|2020-07-02 11:45:00|303.43|303.28|303.33|303.13|303.43|303.28|303.33|303.13|29
1593690600000|2020-07-02 11:50:00|303.28|303.18|303.38|303.18|303.38|303.18|303.28|303.18|31
1593690900000|2020-07-02 11:55:00|303.43|303.23|303.43|303.28|303.48|303.28|303.38|303.23|27
1593691200000|2020-07-02 12:00:00|303.48|303.33|303.28|303.13|303.48|303.33|303.28|303.13|24
1593691500000|2020-07-02 12:05:00|303.33|303.18|303.33|303.18|303.38|303.23|303.28|303.13|40
1593691800000|2020-07-02 12:10:00|303.38|303.23|303.38|303.23|303.38|303.23|303.33|303.13|35
1593692100000|2020-07-02 12:15:00|303.33|303.18|303.33|303.18|303.33|303.18|303.33|303.18|27
1593692400000|2020-07-02 12:20:00|303.28|303.13|303.08|302.93|303.28|303.13|303.08|302.88|73
1593692700000|2020-07-02 12:25:00|302.98|302.88|303.13|302.83|303.13|302.98|302.98|302.68|71
1593693000000|2020-07-02 12:30:00|303.18|302.93|304.63|304.43|304.73|304.58|303.18|302.93|200
1593693300000|2020-07-02 12:35:00|304.73|304.48|304.53|304.33|304.73|304.58|304.43|304.28|90
1593693600000|2020-07-02 12:40:00|304.63|304.38|304.18|303.98|304.68|304.48|304.18|303.98|88
1593693900000|2020-07-02 12:45:00|304.23|304.03|304.43|304.23|304.48|304.33|304.23|304.03|53
1593694200000|2020-07-02 12:50:00|304.48|304.28|304.63|304.43|304.73|304.58|304.38|304.23|99
1593694500000|2020-07-02 12:55:00|304.58|304.48|304.63|304.48|304.68|304.48|304.38|304.23|41
1593694800000|2020-07-02 13:00:00|304.68|304.43|304.48|304.33|304.73|304.53|304.48|304.28|27
1593695100000|2020-07-02 13:05:00|304.53|304.38|304.63|304.48|304.63|304.48|304.48|304.33|43
1593695400000|2020-07-02 13:10:00|304.68|304.43|304.48|304.33|304.68|304.48|304.48|304.28|84
1593695700000|2020-07-02 13:15:00|304.43|304.28|304.48|304.33|304.58|304.43|304.43|304.28|66
1593696000000|2020-07-02 13:20:00|304.43|304.28|304.28|304.13|304.53|304.38|304.28|304.08|41
1593696300000|2020-07-02 13:25:00|304.33|304.18|304.13|303.93|304.38|304.18|304.08|303.93|44
1593696600000|2020-07-02 13:30:00|304.18|303.98|304.88|304.63|304.88|304.63|304.18|303.98|111
1593696900000|2020-07-02 13:35:00|304.78|304.73|304.88|304.73|305.03|304.83|304.58|304.43|89
1593697200000|2020-07-02 13:40:00|304.93|304.83|304.93|304.73|304.98|304.83|304.78|304.58|67
1593697500000|2020-07-02 13:45:00|304.98|304.78|305.33|305.18|305.33|305.18|304.98|304.78|74
1593697800000|2020-07-02 13:50:00|305.43|305.13|305.18|304.98|305.43|305.23|305.13|304.93|66
1593698100000|2020-07-02 13:55:00|305.13|305.03|305.38|304.98|305.43|305.28|305.08|304.83|76
1593698400000|2020-07-02 14:00:00|305.33|305.03|305.33|305.08|305.38|305.08|305.08|304.88|24
1593698700000|2020-07-02 14:05:00|305.28|305.13|305.33|305.13|305.58|305.38|305.28|305.13|46
1593699000000|2020-07-02 14:10:00|305.38|305.18|305.08|304.83|305.43|305.18|304.98|304.78|39
1593699300000|2020-07-02 14:15:00|305.13|304.88|305.13|304.93|305.28|305.08|305.13|304.83|32
1593699600000|2020-07-02 14:20:00|305.18|304.98|304.68|304.48|305.23|304.98|304.68|304.48|41
1593699900000|2020-07-02 14:25:00|304.63|304.38|303.93|303.73|304.68|304.43|303.88|303.63|55
1593700200000|2020-07-02 14:30:00|303.83|303.68|303.93|303.68|304.03|303.88|303.78|303.58|64
1593700500000|2020-07-02 14:35:00|303.88|303.73|304.18|303.93|304.23|303.98|303.83|303.63|65
1593700800000|2020-07-02 14:40:00|304.23|303.98|304.28|304.08|304.33|304.13|304.18|303.98|33
1593701100000|2020-07-02 14:45:00|304.33|304.13|304.13|303.93|304.53|304.28|304.08|303.88|42
1593701400000|2020-07-02 14:50:00|304.18|303.98|303.88|303.68|304.23|304.03|303.48|303.23|123
1593701700000|2020-07-02 14:55:00|303.83|303.63|303.68|303.53|303.93|303.73|303.68|303.48|73
1593702000000|2020-07-02 15:00:00|303.73|303.58|303.63|303.43|303.93|303.73|303.43|303.28|61
1593702300000|2020-07-02 15:05:00|303.68|303.48|303.98|303.78|304.08|303.93|303.68|303.43|70
1593702600000|2020-07-02 15:10:00|303.93|303.73|303.73|303.48|303.98|303.78|303.63|303.43|56
1593702900000|2020-07-02 15:15:00|303.78|303.53|304.03|303.83|304.03|303.83|303.53|303.33|33
1593703200000|2020-07-02 15:20:00|304.08|303.88|304.23|304.03|304.28|304.08|304.03|303.83|45
1593703500000|2020-07-02 15:25:00|304.18|303.98|303.93|303.73|304.23|304.08|303.88|303.73|73
1593703800000|2020-07-02 15:30:00|303.98|303.78|304.28|304.08|304.33|304.18|303.98|303.78|61
1593704100000|2020-07-02 15:35:00|304.23|304.03|304.18|303.98|304.33|304.13|304.13|303.98|40
1593704400000|2020-07-02 15:40:00|304.13|304.03|304.33|304.18|304.33|304.18|304.13|303.98|13
1593704700000|2020-07-02 15:45:00|304.38|304.23|304.38|304.23|304.48|304.28|304.33|304.18|34
1593705000000|2020-07-02 15:50:00|304.43|304.28|304.28|304.08|304.43|304.28|304.18|304.03|14
1593705300000|2020-07-02 15:55:00|304.23|304.13|304.13|303.83|304.33|304.13|304.03|303.83|34
1593705600000|2020-07-02 16:00:00|304.08|303.78|303.93|303.68|304.08|303.78|303.83|303.68|12
1593705900000|2020-07-02 16:05:00|303.98|303.88|304.13|303.88|304.18|303.88|303.93|303.88|5
1593706200000|2020-07-02 16:10:00|304.08|303.93|304.13|303.93|304.13|303.93|304.03|303.93|9
1593706500000|2020-07-02 16:15:00|304.08|303.88|304.18|303.98|304.18|304.03|303.98|303.83|27
1593706800000|2020-07-02 16:20:00|304.13|304.03|304.03|303.83|304.18|304.03|303.98|303.83|37
1593707100000|2020-07-02 16:25:00|304.08|303.88|304.33|304.13|304.38|304.18|303.93|303.73|67
1593707400000|2020-07-02 16:30:00|304.28|304.18|304.18|304.03|304.33|304.18|304.18|303.98|25
1593707700000|2020-07-02 16:35:00|304.13|303.98|304.08|303.88|304.18|303.98|304.08|303.88|31
1593708000000|2020-07-02 16:40:00|304.13|303.83|303.98|303.83|304.13|303.83|303.93|303.78|32
1593708300000|2020-07-02 16:45:00|303.93|303.78|304.03|303.83|304.08|303.88|303.93|303.78|40
1593708600000|2020-07-02 16:50:00|303.98|303.88|303.98|303.73|304.13|303.93|303.93|303.73|34
1593708900000|2020-07-02 16:55:00|303.93|303.78|304.13|303.93|304.13|303.93|303.93|303.73|28
1593709200000|2020-07-02 17:00:00|304.08|303.88|303.98|303.78|304.08|303.88|303.98|303.78|18
1593709500000|2020-07-02 17:05:00|303.93|303.83|304.13|303.98|304.13|303.98|303.93|303.83|34
1593709800000|2020-07-02 17:10:00|304.08|303.93|304.08|303.83|304.13|303.93|303.98|303.78|20
1593710100000|2020-07-02 17:15:00|304.03|303.78|304.03|303.83|304.13|303.93|303.98|303.78|8
1593710400000|2020-07-02 17:20:00|304.08|303.88|304.28|304.08|304.28|304.08|304.08|303.88|16
1593710700000|2020-07-02 17:25:00|304.23|304.03|304.28|304.08|304.28|304.13|304.23|304.03|8
1593711000000|2020-07-02 17:30:00|304.33|304.13|304.33|304.13|304.38|304.18|304.28|304.08|11
1593711300000|2020-07-02 17:35:00|304.38|304.23|304.43|304.23|304.48|304.28|304.33|304.18|25
1593711600000|2020-07-02 17:40:00|304.48|304.13|304.53|304.38|304.53|304.38|304.33|304.13|22
1593711900000|2020-07-02 17:45:00|304.48|304.33|304.73|304.48|304.73|304.53|304.48|304.33|10
1593712200000|2020-07-02 17:50:00|304.68|304.43|304.53|304.28|304.68|304.43|304.53|304.28|2
1593712500000|2020-07-02 17:55:00|304.48|304.23|304.33|304.13|304.48|304.23|304.33|304.13|2
1593712800000|2020-07-02 18:00:00|304.28|304.08|304.33|304.08|304.43|304.13|304.23|304.08|6
1593713100000|2020-07-02 18:05:00|304.28|304.03|304.23|304.03|304.33|304.03|304.18|304.03|6
1593713400000|2020-07-02 18:10:00|304.28|304.08|304.28|304.13|304.28|304.13|304.23|304.08|6
1593713700000|2020-07-02 18:15:00|304.23|304.08|304.38|304.13|304.38|304.18|304.18|304.03|7
1593714000000|2020-07-02 18:20:00|304.33|304.03|304.33|304.13|304.33|304.13|304.28|304.03|8
1593714300000|2020-07-02 18:25:00||304.08||304.08||304.18||304.08|1
1593714600000|2020-07-02 18:30:00|304.38|304.13|304.43|304.28|304.43|304.28|304.33|304.08|7
1593714900000|2020-07-02 18:35:00|304.48|304.23|304.58|304.38|304.58|304.38|304.48|304.23|10
1593715200000|2020-07-02 18:40:00|304.53|304.33|304.48|304.23|304.58|304.33|304.33|304.13|7
1593715500000|2020-07-02 18:45:00|304.43||304.48||304.48||304.43||1
1593715800000|2020-07-02 18:50:00|304.53|304.28|304.33|304.08|304.53|304.33|304.28|304.08|5
1593716100000|2020-07-02 18:55:00|304.38|304.13|304.38|304.18|304.43|304.18|304.28|304.13|6
1593716400000|2020-07-02 19:00:00|304.33|304.13|304.13|303.93|304.43|304.18|304.13|303.93|6
1593716700000|2020-07-02 19:05:00|304.18|303.88|304.08|303.88|304.18|303.93|304.03|303.88|11
1593717000000|2020-07-02 19:10:00|304.03|303.83|303.93|303.73|304.08|303.83|303.88|303.73|16
1593717300000|2020-07-02 19:15:00|303.98|303.78|303.93|303.68|303.98|303.78|303.88|303.68|27
1593717600000|2020-07-02 19:20:00|303.88|303.73|304.03|303.88|304.03|303.88|303.88|303.68|11
1593717900000|2020-07-02 19:25:00|304.08|303.83|303.98|303.83|304.08|303.88|303.98|303.78|16
1593718200000|2020-07-02 19:30:00|304.03|303.88|303.98|303.78|304.13|303.93|303.93|303.73|21
1593718500000|2020-07-02 19:35:00|303.93|303.73|303.98|303.78|303.98|303.83|303.88|303.68|21
1593718800000|2020-07-02 19:40:00|303.93|303.83|303.88|303.73|303.98|303.83|303.78|303.58|31
1593719100000|2020-07-02 19:45:00|303.93|303.68|303.78|303.58|303.93|303.78|303.73|303.58|17
1593719400000|2020-07-02 19:50:00|303.73|303.53|303.63|303.43|303.73|303.53|303.58|303.38|24
1593719700000|2020-07-02 19:55:00|303.58|303.38|303.88|303.68|303.88|303.68|303.38|303.18|44
1593720000000|2020-07-02 20:00:00|303.93|303.63|303.98|303.78|304.03|303.83|303.88|303.63|8
1593720300000|2020-07-02 20:05:00|304.03|303.83|304.18|304.03|304.18|304.03|304.03|303.83|24
1593720600000|2020-07-02 20:10:00|304.13|303.98|304.23|304.03|304.23|304.08|304.13|303.93|3
1593720900000|2020-07-02 20:15:00|304.18|303.98|304.18|303.98|304.23|304.03|304.18|303.98|1
1593721200000|2020-07-02 20:20:00|304.13||304.13||304.13||304.13||0
1593721500000|2020-07-02 20:25:00|304.08|303.88|304.08|303.93|304.08|303.93|304.03|303.88|11
1593721800000|2020-07-02 20:30:00|304.03|303.88|304.03|303.83|304.08|303.93|304.03|303.83|10
1593722100000|2020-07-02 20:35:00|303.98|303.88|304.03|303.83|304.03|303.88|303.98|303.83|0
1593722400000|2020-07-02 20:40:00|303.98|303.88|304.13|303.93|304.13|303.93|303.98|303.83|15
1593722700000|2020-07-02 20:45:00|304.08|303.88|304.03|303.83|304.08|303.88|303.98|303.83|10
1593723000000|2020-07-02 20:50:00|303.98|303.78|303.98|303.78|304.03|303.78|303.98|303.78|3
1593723300000|2020-07-02 20:55:00|304.03||304.03||304.03||303.98||3
1593724200000|2020-07-02 21:10:00|304.18|303.58|304.18|303.58|304.18|303.58|304.18|303.58|0
1593725700000|2020-07-02 21:35:00|304.28|303.68|304.18|303.58|304.28|303.68|304.18|303.58|0
1593727200000|2020-07-02 22:00:00|304.28|303.68|304.28|303.68|304.28|303.68|304.08|303.48|0
1593727500000|2020-07-02 22:05:00|304.38|303.78|304.28|303.68|304.38|303.78|304.28|303.68|0
1593727800000|2020-07-02 22:10:00|304.38|303.78|304.38|303.78|304.38|303.78|304.28|303.68|0
1593728100000|2020-07-02 22:15:00|304.48|303.88|304.38|303.78|304.48|303.88|304.38|303.78|0
1593728400000|2020-07-02 22:20:00|304.48|303.88|304.28|303.68|304.48|303.88|304.28|303.68|0
1593728700000|2020-07-02 22:25:00|304.38|303.78|304.48|303.88|304.48|303.88|304.38|303.78|0
1593729000000|2020-07-02 22:30:00|304.38|303.78|304.48|303.88|304.58|303.98|304.38|303.78|0
1593729300000|2020-07-02 22:35:00|304.58|303.98|304.58|303.98|304.58|303.98|304.48|303.88|0
1593729600000|2020-07-02 22:40:00|304.68|304.08|304.68|304.08|304.68|304.08|304.58|303.98|0
1593729900000|2020-07-02 22:45:00|304.58|303.98|304.58|303.98|304.58|303.98|304.58|303.98|0
1593730200000|2020-07-02 22:50:00|304.68|304.08|304.58|303.98|304.68|304.08|304.58|303.98|0
1593730500000|2020-07-02 22:55:00|304.48|303.88|304.58|303.98|304.58|303.98|304.48|303.88|0
1593730800000|2020-07-02 23:00:00|304.48|303.88|304.58|303.98|304.58|303.98|304.48|303.88|0
1593731100000|2020-07-02 23:05:00|304.68|304.08|304.68|304.08|304.68|304.08|304.58|303.98|0
1593731400000|2020-07-02 23:10:00|304.58|303.98|304.48|303.88|304.58|303.98|304.48|303.88|0
1593731700000|2020-07-02 23:15:00|304.58|303.98|304.58|303.98|304.58|303.98|304.58|303.98|0
1593732000000|2020-07-02 23:20:00|304.48|303.88|304.48|303.88|304.58|303.98|304.48|303.88|0
1593732600000|2020-07-02 23:30:00|304.58|303.98|304.58|303.98|304.58|303.98|304.48|303.88|0
1593732900000|2020-07-02 23:35:00|304.48|303.88|304.58|303.98|304.58|303.98|304.48|303.88|0
1593733200000|2020-07-02 23:40:00|304.48|303.88|304.48|303.88|304.58|303.98|304.48|303.88|0
1593733500000|2020-07-02 23:45:00|304.38|303.78|304.38|303.78|304.48|303.88|304.28|303.68|0
1593733800000|2020-07-02 23:50:00|304.28|303.68|304.28|303.68|304.28|303.68|304.28|303.68|0
1593734100000|2020-07-02 23:55:00|304.18|303.58|304.18|303.58|304.28|303.68|304.18|303.58|0
1593734400000|2020-07-03 00:00:00|304.28|303.68|304.08|303.48|304.38|303.78|304.08|303.48|0
1593734700000|2020-07-03 00:05:00|303.98|303.38|304.18|303.58|304.18|303.58|303.98|303.38|0
1593735000000|2020-07-03 00:10:00|304.08|303.48|303.98|303.38|304.18|303.58|303.98|303.38|0
1593735300000|2020-07-03 00:15:00|304.08|303.48|304.28|303.68|304.28|303.68|303.98|303.38|0
1593735600000|2020-07-03 00:20:00|304.18|303.58|304.18|303.58|304.28|303.68|304.18|303.58|0
1593735900000|2020-07-03 00:25:00|304.08|303.48|304.08|303.48|304.18|303.58|304.08|303.48|0
1593736200000|2020-07-03 00:30:00|303.78|303.58|303.68|303.48|303.98|303.83|303.33|303.18|175
1593736500000|2020-07-03 00:35:00|303.63|303.43|303.58|303.38|303.73|303.53|303.48|303.33|146
1593736800000|2020-07-03 00:40:00|303.53|303.33|303.73|303.53|303.73|303.53|303.48|303.28|97
1593737100000|2020-07-03 00:45:00|303.68|303.58|303.88|303.68|303.98|303.83|303.48|303.33|196
1593737400000|2020-07-03 00:50:00|303.83|303.63|303.88|303.68|304.03|303.88|303.78|303.58|83
1593737700000|2020-07-03 00:55:00|303.93|303.73|305.18|305.03|305.18|305.03|303.93|303.73|160
1593738000000|2020-07-03 01:00:00|305.13|304.98|304.23|304.03|305.23|305.03|304.18|304.03|421
1593738300000|2020-07-03 01:05:00|304.28|304.08|303.83|303.63|304.28|304.08|303.83|303.63|304
1593738600000|2020-07-03 01:10:00|303.78|303.68|304.33|304.13|304.33|304.13|303.78|303.63|173
1593738900000|2020-07-03 01:15:00|304.38|304.18|305.23|305.08|305.33|305.18|304.38|304.18|448
1593739200000|2020-07-03 01:20:00|305.18|305.03|304.93|304.73|305.23|305.08|304.88|304.68|189
1593739500000|2020-07-03 01:25:00|304.98|304.78|304.38|304.23|304.98|304.78|304.33|304.18|144
1593739800000|2020-07-03 01:30:00|304.43|304.28|304.78|304.58|304.88|304.73|304.43|304.23|238
1593740100000|2020-07-03 01:35:00|304.83|304.63|304.48|304.28|304.83|304.63|304.28|304.13|231
1593740400000|2020-07-03 01:40:00|304.53|304.33|304.13|303.93|304.53|304.38|303.98|303.83|320
1593740700000|2020-07-03 01:45:00|304.18|303.98|304.83|304.68|304.88|304.73|304.13|303.93|170
1593741000000|2020-07-03 01:50:00|304.88|304.73|304.68|304.48|304.98|304.78|304.63|304.48|108
1593741300000|2020-07-03 01:55:00|304.63|304.53|304.33|304.13|304.78|304.58|304.23|304.08|113
1593741600000|2020-07-03 02:00:00|304.28|304.18|304.48|304.33|304.48|304.33|304.28|304.08|152
1593741900000|2020-07-03 02:05:00|304.53|304.28|304.63|304.43|304.63|304.48|304.38|304.23|55
1593742200000|2020-07-03 02:10:00|304.58|304.38|304.58|304.43|304.68|304.53|304.48|304.33|103
1593742500000|2020-07-03 02:15:00|304.63|304.48|304.43|304.28|304.68|304.53|304.43|304.28|60
1593742800000|2020-07-03 02:20:00|304.38|304.23|304.08|303.93|304.43|304.23|304.08|303.93|64
1593743100000|2020-07-03 02:25:00|304.13|303.98|303.93|303.78|304.18|304.03|303.93|303.78|75
1593743400000|2020-07-03 02:30:00|303.98|303.83|304.18|304.03|304.23|304.08|303.88|303.73|64
1593743700000|2020-07-03 02:35:00|304.23|304.08|304.43|304.28|304.48|304.33|304.18|304.03|110
1593744000000|2020-07-03 02:40:00|304.48|304.23|304.43|304.23|304.53|304.33|304.38|304.23|93
1593744300000|2020-07-03 02:45:00|304.38|304.28|304.48|304.28|304.53|304.33|304.38|304.23|142
1593744600000|2020-07-03 02:50:00|304.53|304.33|304.83|304.68|304.88|304.73|304.53|304.28|187
1593744900000|2020-07-03 02:55:00|304.78|304.63|304.73|304.53|304.83|304.63|304.58|304.43|150
1593745200000|2020-07-03 03:00:00|304.78|304.58|304.88|304.73|304.93|304.73|304.68|304.53|93
1593745500000|2020-07-03 03:05:00|304.93|304.78|305.18|304.98|305.23|305.08|304.88|304.78|215
1593745800000|2020-07-03 03:10:00|305.23|305.03|305.08|304.88|305.23|305.03|305.03|304.83|127
1593746100000|2020-07-03 03:15:00|305.13|304.93|305.13|304.93|305.18|305.03|304.98|304.83|103
1593746400000|2020-07-03 03:20:00|305.18|304.98|305.38|305.23|305.43|305.28|305.13|304.93|177
1593746700000|2020-07-03 03:25:00|305.43|305.18|305.63|305.48|305.68|305.53|305.33|305.18|205
1593747000000|2020-07-03 03:30:00|305.58|305.43|305.73|305.53|305.73|305.53|305.53|305.38|163
1593747300000|2020-07-03 03:35:00|305.68|305.58|305.73|305.53|305.78|305.63|305.63|305.48|139
1593747600000|2020-07-03 03:40:00|305.78|305.58|305.83|305.68|305.83|305.68|305.68|305.53|129
1593747900000|2020-07-03 03:45:00|305.88|305.63|305.68|305.53|305.88|305.68|305.68|305.53|74
1593748200000|2020-07-03 03:50:00|305.63|305.48|305.78|305.58|305.78|305.58|305.53|305.38|126
1593748500000|2020-07-03 03:55:00|305.73|305.63|305.63|305.48|305.78|305.63|305.63|305.48|78
1593748800000|2020-07-03 04:00:00|305.58|305.43|305.33|305.18|305.58|305.43|305.18|305.03|112
1593749100000|2020-07-03 04:05:00|305.28|305.13|305.28|305.13|305.33|305.18|305.23|305.08|53
1593749400000|2020-07-03 04:10:00|305.33|305.08|305.28|305.13|305.33|305.18|305.23|305.08|43
1593749700000|2020-07-03 04:15:00|305.23|305.08|305.33|305.18|305.33|305.18|305.18|305.03|84
1593750000000|2020-07-03 04:20:00|305.38|305.23|305.23|305.08|305.38|305.23|305.23|305.08|47
1593750300000|2020-07-03 04:25:00|305.18|305.03|305.23|305.08|305.33|305.18|305.13|304.98|86
1593750600000|2020-07-03 04:30:00|305.18|305.03|305.28|305.13|305.28|305.13|305.18|305.03|59
1593750900000|2020-07-03 04:35:00|305.33|305.08|305.33|305.18|305.38|305.23|305.28|305.08|31
1593751200000|2020-07-03 04:40:00|305.38|305.23|305.28|305.13|305.43|305.23|305.28|305.13|28
1593751500000|2020-07-03 04:45:00|305.33|305.18|305.33|305.13|305.38|305.23|305.23|305.08|35
1593751800000|2020-07-03 04:50:00|305.38|305.18|305.53|305.38|305.58|305.38|305.33|305.18|76
1593752100000|2020-07-03 04:55:00|305.58|305.33|305.53|305.33|305.58|305.43|305.48|305.28|70
1593752400000|2020-07-03 05:00:00|305.48|305.38|305.68|305.53|305.73|305.53|305.48|305.33|94
1593752700000|2020-07-03 05:05:00|305.63|305.48|305.43|305.28|305.68|305.53|305.38|305.23|120
1593753000000|2020-07-03 05:10:00|305.48|305.23|305.33|305.18|305.53|305.33|305.28|305.08|190
1593753300000|2020-07-03 05:15:00|305.38|305.23|305.48|305.33|305.48|305.33|305.33|305.18|111
1593753600000|2020-07-03 05:20:00|305.43|305.28|305.33|305.13|305.43|305.28|305.28|305.13|28
1593753900000|2020-07-03 05:25:00|305.28|305.18|305.33|305.13|305.38|305.23|305.28|305.13|14
1593754200000|2020-07-03 05:30:00|305.38|305.18|305.48|305.33|305.53|305.33|305.33|305.18|30
1593754500000|2020-07-03 05:35:00|305.43|305.28|305.48|305.28|305.58|305.38|305.43|305.28|38
1593754800000|2020-07-03 05:40:00|305.43|305.33|305.63|305.43|305.68|305.48|305.43|305.28|97
1593755100000|2020-07-03 05:45:00|305.58|305.38|305.53|305.33|305.63|305.38|305.48|305.28|50
1593755400000|2020-07-03 05:50:00|305.58|305.38|305.68|305.48|305.78|305.63|305.58|305.38|135
1593755700000|2020-07-03 05:55:00|305.73|305.53|305.78|305.63|305.78|305.63|305.53|305.33|155
1593756000000|2020-07-03 06:00:00|305.83|305.68|305.83|305.68|305.98|305.83|305.83|305.63|114
1593756300000|2020-07-03 06:05:00|305.88|305.63|306.08|305.93|306.08|305.93|305.78|305.63|196
1593756600000|2020-07-03 06:10:00|306.03|305.88|306.08|305.88|306.13|305.98|305.98|305.78|119
1593756900000|2020-07-03 06:15:00|306.03|305.93|306.18|306.03|306.18|306.03|306.03|305.83|98
1593757200000|2020-07-03 06:20:00|306.13|305.98|306.23|306.03|306.23|306.08|306.08|305.93|95
1593757500000|2020-07-03 06:25:00|306.18|306.08|306.43|306.23|306.53|306.33|306.18|306.03|106
1593757800000|2020-07-03 06:30:00|306.48|306.28|306.38|306.18|306.53|306.33|306.38|306.18|72
1593758100000|2020-07-03 06:35:00|306.43|306.23|306.38|306.18|306.43|306.23|306.33|306.18|32
1593758400000|2020-07-03 06:40:00|306.33|306.23|306.33|306.13|306.38|306.23|306.23|306.03|55
1593758700000|2020-07-03 06:45:00|306.28|306.08|306.08|305.88|306.28|306.13|306.03|305.88|42
1593759000000|2020-07-03 06:50:00|306.13|305.93|306.08|305.88|306.13|305.93|306.03|305.88|13
1593759300000|2020-07-03 06:55:00|306.13|305.93|306.08|305.93|306.18|305.98|306.03|305.88|34
1593759600000|2020-07-03 07:00:00|306.13|305.88|306.03|305.88|306.13|305.98|306.03|305.88|56
1593759900000|2020-07-03 07:05:00|306.08|305.83|305.98|305.78|306.08|305.93|305.83|305.68|93
1593760200000|2020-07-03 07:10:00|306.03|305.83|306.23|306.08|306.23|306.08|306.03|305.83|74
1593760500000|2020-07-03 07:15:00|306.28|306.13|306.33|306.13|306.38|306.23|306.18|306.03|62
1593760800000|2020-07-03 07:20:00|306.38|306.18|306.28|306.08|306.48|306.28|306.18|305.98|122
1593761100000|2020-07-03 07:25:00|306.33|306.13|306.08|305.93|306.33|306.18|306.03|305.88|143
1593761400000|2020-07-03 07:30:00|306.03|305.88|305.98|305.83|306.08|305.93|305.83|305.68|74
1593761700000|2020-07-03 07:35:00|306.03|305.88|305.93|305.73|306.18|306.03|305.83|305.68|65
1593762000000|2020-07-03 07:40:00|305.98|305.78|305.78|305.63|305.98|305.78|305.73|305.53|69
1593762300000|2020-07-03 07:45:00|305.83|305.68|305.83|305.68|305.88|305.73|305.73|305.53|42
1593762600000|2020-07-03 07:50:00|305.88|305.63|305.88|305.73|305.98|305.83|305.83|305.63|100
1593762900000|2020-07-03 07:55:00|305.83|305.68|305.78|305.63|305.83|305.68|305.73|305.53|105
1593763200000|2020-07-03 08:00:00|305.73|305.58|305.88|305.73|305.88|305.73|305.68|305.53|83
1593763500000|2020-07-03 08:05:00|305.93|305.68|306.08|305.88|306.08|305.93|305.88|305.68|102
1593763800000|2020-07-03 08:10:00|306.03|305.83|305.98|305.78|306.03|305.83|305.68|305.53|121
1593764100000|2020-07-03 08:15:00|305.93|305.73|305.83|305.68|305.93|305.78|305.73|305.58|131
1593764400000|2020-07-03 08:20:00|305.88|305.63|305.88|305.73|305.88|305.73|305.78|305.63|44
1593764700000|2020-07-03 08:25:00|305.83|305.68|305.83|305.63|305.88|305.73|305.63|305.48|98
1593765000000|2020-07-03 08:30:00|305.78|305.58|305.88|305.73|305.88|305.73|305.73|305.58|89
1593765300000|2020-07-03 08:35:00|305.93|305.78|305.68|305.48|305.93|305.78|305.68|305.48|99
1593765600000|2020-07-03 08:40:00|305.73|305.53|305.58|305.38|305.73|305.58|305.48|305.33|153
1593765900000|2020-07-03 08:45:00|305.53|305.43|305.63|305.48|305.73|305.53|305.53|305.38|45
1593766200000|2020-07-03 08:50:00|305.68|305.53|305.73|305.58|305.78|305.63|305.63|305.48|115
1593766500000|2020-07-03 08:55:00|305.68|305.53|305.68|305.48|305.73|305.58|305.63|305.48|200
1593766800000|2020-07-03 09:00:00|305.63|305.43|305.58|305.43|305.73|305.58|305.48|305.33|307
1593767100000|2020-07-03 09:05:00|305.63|305.38|305.58|305.43|305.63|305.48|305.38|305.23|164
1593767400000|2020-07-03 09:10:00|305.53|305.38|305.33|305.18|305.58|305.38|305.33|305.18|58
1593767700000|2020-07-03 09:15:00|305.38|305.23|305.18|304.83|305.58|305.28|305.18|304.78|182
1593768000000|2020-07-03 09:20:00|305.68|305.08|305.58|304.98|305.68|305.08|305.58|304.98|0
1593768300000|2020-07-03 09:25:00|305.68|305.08|305.48|304.88|305.68|305.08|305.38|304.78|2
1593768600000|2020-07-03 09:30:00|305.38|304.78|305.38|304.78|305.58|304.98|305.38|304.78|0
1593768900000|2020-07-03 09:35:00|305.48|304.88|305.48|304.88|305.58|304.98|305.48|304.88|0
1593769200000|2020-07-03 09:40:00|305.38|304.78|305.38|304.78|305.48|304.88|305.28|304.68|0
1593769500000|2020-07-03 09:45:00|305.28|304.68|305.18|304.58|305.38|304.78|305.08|304.48|0
1593769800000|2020-07-03 09:50:00|304.93|304.63|305.08|304.83|305.08|304.83|304.88|304.63|14
1593770100000|2020-07-03 09:55:00|304.98|304.78|304.98|304.78|305.08|304.78|304.93|304.78|6
1593770400000|2020-07-03 10:00:00|304.93|304.73|304.88|304.68|304.93|304.73|304.68|304.48|23
1593770700000|2020-07-03 10:05:00|304.83|304.63|304.88|304.68|304.88|304.73|304.73|304.53|12
1593771000000|2020-07-03 10:10:00|304.83|304.63|304.78|304.58|304.83|304.68|304.78|304.53|2
1593771300000|2020-07-03 10:15:00|304.88|304.63|304.78|304.58|304.88|304.68|304.73|304.58|19
1593771600000|2020-07-03 10:20:00|304.73|304.53|304.83|304.63|304.83|304.63|304.73|304.53|11
1593771900000|2020-07-03 10:25:00|304.78|304.58|305.03|304.83|305.08|304.88|304.73|304.58|5
1593772200000|2020-07-03 10:30:00|305.08|304.88|305.13|304.88|305.13|304.88|305.03|304.88|0
1593772500000|2020-07-03 10:35:00|305.18|304.93|305.13|304.88|305.23|304.98|305.13|304.88|1
1593772800000|2020-07-03 10:40:00|305.08|304.83|304.98|304.83|305.08|304.83|304.98|304.83|0
1593773100000|2020-07-03 10:45:00|304.93|304.78|305.08|304.83|305.13|304.88|304.93|304.73|3
1593773400000|2020-07-03 10:50:00|305.13|304.88|305.18|304.93|305.18|304.93|305.13|304.88|0
1593773700000|2020-07-03 10:55:00|305.23|304.98|305.23|304.98|305.23|304.98|305.23|304.98|0
1593774000000|2020-07-03 11:00:00|305.18|304.93|305.08|304.93|305.23|304.98|305.03|304.83|7
1593774300000|2020-07-03 11:05:00|305.13|304.88|305.23|305.03|305.23|305.03|305.13|304.88|2
1593774900000|2020-07-03 11:15:00|305.28|305.08|305.08|304.88|305.28|305.08|304.98|304.83|4
1593775200000|2020-07-03 11:20:00|305.03|304.83|305.08|304.83|305.08|304.88|304.98|304.78|2
1593775500000|2020-07-03 11:25:00|305.03|304.78|304.93|304.73|305.08|304.78|304.88|304.73|2
1593775800000|2020-07-03 11:30:00|304.98|304.78|305.13|304.88|305.13|304.93|304.98|304.78|2
1593776100000|2020-07-03 11:35:00|305.08|304.83|304.98|304.78|305.13|304.83|304.93|304.78|8
1593776400000|2020-07-03 11:40:00|304.93|304.73|304.93|304.73|304.98|304.73|304.88|304.73|2
1593776700000|2020-07-03 11:45:00|304.88|304.78|305.03|304.83|305.03|304.83|304.88|304.78|6
1593777000000|2020-07-03 11:50:00|304.98|304.78|304.98|304.78|305.08|304.88|304.93|304.73|4
1593777300000|2020-07-03 11:55:00|304.93|304.73|304.83|304.63|304.93|304.73|304.73|304.53|13
1593777600000|2020-07-03 12:00:00|304.78|304.58|304.83|304.63|304.83|304.63|304.73|304.53|15
1593777900000|2020-07-03 12:05:00|304.78|304.58|304.83|304.58|304.83|304.63|304.73|304.48|6
1593778200000|2020-07-03 12:10:00|304.78|304.63|304.78|304.58|304.83|304.63|304.78|304.53|0
1593778500000|2020-07-03 12:15:00|304.73|304.53|304.93|304.73|304.93|304.73|304.73|304.53|4
1593778800000|2020-07-03 12:20:00|304.98|304.68|304.98|304.78|304.98|304.78|304.93|304.68|0
1593779100000|2020-07-03 12:25:00|305.03|304.83|305.03|304.83|305.03|304.83|305.03|304.78|1
1593779400000|2020-07-03 12:30:00|305.08|304.88|305.18|304.98|305.18|304.98|305.03|304.88|5
1593779700000|2020-07-03 12:35:00|305.13|304.93|305.13|304.93|305.23|305.08|305.08|304.88|25
1593780000000|2020-07-03 12:40:00|305.08|304.88|305.08|304.88|305.13|304.98|305.03|304.88|11
1593780300000|2020-07-03 12:45:00|305.03|304.83|305.08|304.93|305.18|304.93|304.98|304.78|22
1593780600000|2020-07-03 12:50:00|305.03|304.88|304.93|304.73|305.08|304.93|304.93|304.73|21
1593780900000|2020-07-03 12:55:00|304.98|304.78|304.98|304.83|305.03|304.83|304.88|304.78|3
1593781200000|2020-07-03 13:00:00|305.03|304.78|305.03|304.83|305.03|304.83|304.98|304.78|6
1593781500000|2020-07-03 13:05:00|305.08|304.88|305.08|304.83|305.13|304.93|305.03|304.78|2
1593781800000|2020-07-03 13:10:00|305.03|304.88|305.08|304.88|305.08|304.88|305.03|304.83|0
1593782100000|2020-07-03 13:15:00|305.13|304.93|305.18|304.93|305.23|305.03|305.13|304.88|2
1593782400000|2020-07-03 13:20:00|305.13|304.98|305.08|304.88|305.13|304.98|305.08|304.83|2
1593782700000|2020-07-03 13:25:00|305.13|304.93|305.13|304.93|305.13|304.93|305.03|304.83|1
1593783000000|2020-07-03 13:30:00|305.03|304.88|305.13|304.88|305.18|304.93|304.98|304.83|9
1593783300000|2020-07-03 13:35:00|305.08|304.83|305.08|304.88|305.13|304.93|305.03|304.83|2
1593783600000|2020-07-03 13:40:00|305.13|304.93|305.08|304.93|305.13|304.93|305.08|304.88|7
1593783900000|2020-07-03 13:45:00|305.13|304.98|305.38|305.18|305.48|305.28|305.08|304.88|46
1593784200000|2020-07-03 13:50:00|305.43|305.08|305.28|305.08|305.43|305.13|305.28|305.08|4
1593784500000|2020-07-03 13:55:00|305.38|305.13|305.48|305.23|305.53|305.23|305.18|304.98|21
1593784800000|2020-07-03 14:00:00|305.43|305.28|305.43|305.18|305.53|305.33|305.38|305.18|7
1593785100000|2020-07-03 14:05:00|305.48|305.23|305.33|305.18|305.48|305.23|305.33|305.18|0
1593785400000|2020-07-03 14:10:00|305.38|305.13|305.38|305.13|305.43|305.18|305.33|305.13|1
1593785700000|2020-07-03 14:15:00|305.43|305.18|305.23|305.03|305.43|305.18|305.18|305.03|4
1593786000000|2020-07-03 14:20:00|305.18|304.98|305.03|304.88|305.23|304.98|305.03|304.88|11
1593786300000|2020-07-03 14:25:00|304.98|304.83|304.98|304.73|305.08|304.83|304.93|304.73|7
1593786600000|2020-07-03 14:30:00|304.93|304.68|304.58|304.43|304.98|304.68|304.58|304.43|18
1593786900000|2020-07-03 14:35:00|304.63|304.38|304.68|304.38|304.93|304.63|304.53|304.38|27
1593787200000|2020-07-03 14:40:00|304.73|304.53|304.98|304.48|305.03|304.68|304.63|304.38|28
1593787500000|2020-07-03 14:45:00|304.83|304.38|304.83|304.43|305.08|304.73|304.68|304.38|44
1593787800000|2020-07-03 14:50:00|304.78|304.38|304.63|304.28|304.78|304.38|304.48|304.28|5
1593788100000|2020-07-03 14:55:00|304.78|304.43|304.83|304.38|304.83|304.53|304.58|304.28|5
1593788400000|2020-07-03 15:00:00|304.78|304.48|304.68|304.43|304.78|304.48|304.58|304.28|3
1593788700000|2020-07-03 15:05:00|304.63|304.48|304.68|304.43|304.68|304.53|304.58|304.38|5
1593789000000|2020-07-03 15:10:00|304.63|304.38|304.58|304.38|304.68|304.38|304.53|304.38|3
1593789300000|2020-07-03 15:15:00|304.53|304.33|304.43|304.23|304.58|304.33|304.38|304.18|5
1593789600000|2020-07-03 15:20:00|304.48|304.33|304.58|304.38|304.68|304.38|304.43|304.23|2
1593789900000|2020-07-03 15:25:00|304.63|304.43|304.78|304.43|304.88|304.58|304.58|304.38|25
1593790200000|2020-07-03 15:30:00|304.83|304.48|304.73|304.43|304.83|304.48|304.63|304.43|0
1593790500000|2020-07-03 15:35:00|304.78|304.48|304.83|304.58|304.93|304.68|304.73|304.48|15
1593790800000|2020-07-03 15:40:00|304.88|304.53|304.93|304.63|304.98|304.63|304.88|304.48|0
1593791100000|2020-07-03 15:45:00|304.88|304.58|304.88|304.58|304.88|304.63|304.88|304.58|0
1593791400000|2020-07-03 15:50:00|304.93|304.63|304.98|304.68|304.98|304.78|304.88|304.63|1
1593791700000|2020-07-03 15:55:00|305.03|304.63|305.03|304.68|305.03|304.68|304.98|304.63|0
1593792000000|2020-07-03 16:00:00|304.98||305.03||305.03||304.98||0
1593792300000|2020-07-03 16:05:00|304.98|304.73|305.03|304.73|305.03|304.73|304.98|304.73|0
1593792600000|2020-07-03 16:10:00|304.98|304.68|304.93|304.53|305.03|304.68|304.83|304.38|0
1593792900000|2020-07-03 16:15:00|304.88|304.58|304.98|304.63|304.98|304.63|304.83|304.43|0
1593793200000|2020-07-03 16:20:00|304.93|304.48|305.03|304.48|305.03|304.63|304.93|304.43|0
1593793500000|2020-07-03 16:25:00||304.53||304.68||304.68||304.53|0
1593793800000|2020-07-03 16:30:00|304.98|304.63|304.98|304.58|304.98|304.63|304.98|304.58|0
1593794100000|2020-07-03 16:35:00|305.03|304.63|305.03|304.68|305.03|304.68|304.98|304.58|0
1593794400000|2020-07-03 16:40:00|304.98|304.63|305.03|304.63|305.03|304.68|304.93|304.58|0
1593794700000|2020-07-03 16:45:00||304.68||304.73||304.73||304.63|0
1593795000000|2020-07-03 16:50:00|304.98|304.78|304.98|304.53|305.03|304.78|304.98|304.53|0
1593795300000|2020-07-03 16:55:00|305.03|304.58|304.93|304.53|305.03|304.68|304.88|304.53|4
1593795600000|2020-07-03 17:00:00|304.88|304.63|304.83|304.58|304.88|304.63|304.83|304.53|2
1593795900000|2020-07-03 17:05:00|304.78|304.63|304.68|304.53|304.78|304.68|304.68|304.53|0
1593796200000|2020-07-03 17:10:00|304.73|304.58|304.88|304.53|304.88|304.63|304.73|304.53|2
1593796500000|2020-07-03 17:15:00|304.83|304.58|304.88|304.53|304.88|304.63|304.83|304.53|0
1593796800000|2020-07-03 17:20:00|304.83|304.43|304.88|304.48|304.88|304.63|304.68|304.43|2
1593797100000|2020-07-03 17:25:00|304.78|304.43|304.83|304.48|304.88|304.58|304.68|304.43|5
1593797400000|2020-07-03 17:30:00|304.88|304.43|304.88|304.48|304.88|304.58|304.73|304.43|2
1593797700000|2020-07-03 17:35:00|304.83|304.53|304.83|304.53|304.83|304.53|304.83|304.53|0
1593798000000|2020-07-03 17:40:00|304.88|304.58|304.88|304.53|304.88|304.63|304.73|304.53|0
1593798300000|2020-07-03 17:45:00||304.58||304.53||304.58||304.53|0
1593798600000|2020-07-03 17:50:00||304.58||304.53||304.58||304.53|0
1593799200000|2020-07-03 18:00:00||304.58||304.53||304.58||304.53|0
1593799800000|2020-07-03 18:10:00|304.63|304.48|304.88|304.53|304.88|304.58|304.63|304.43|5
1593800100000|2020-07-03 18:15:00|304.83||304.88||304.88||304.83||1
1593800400000|2020-07-03 18:20:00|304.83|304.73|304.83|304.53|304.88|304.73|304.73|304.43|5
1593800700000|2020-07-03 18:25:00|304.88||304.88||304.88||304.88||0
1593801000000|2020-07-03 18:30:00|304.83||304.88||304.88||304.83||0
1593801300000|2020-07-03 18:35:00|304.83|304.48|304.78|304.48|304.88|304.58|304.63|304.43|3
1593801600000|2020-07-03 18:40:00|304.83||304.83||304.83||304.83||1
1593801900000|2020-07-03 18:45:00|304.78|304.58|304.83|304.48|304.83|304.58|304.73|304.48|0
1593802200000|2020-07-03 18:50:00|304.78|304.58|304.78|304.48|304.88|304.68|304.73|304.43|5
1593802500000|2020-07-03 18:55:00|304.73|304.43|304.83|304.48|304.83|304.53|304.68|304.43|5
1593803400000|2020-07-03 19:10:00|304.78|304.63|304.83|304.48|304.83|304.63|304.68|304.43|0
1593803700000|2020-07-03 19:15:00|304.88|304.43|304.88|304.48|304.88|304.58|304.73|304.43|2
1593804300000|2020-07-03 19:25:00|304.78|304.58|304.88|304.48|305.03|304.78|304.73|304.43|0
1593804900000|2020-07-03 19:35:00|304.93|304.43|304.88|304.48|304.98|304.63|304.73|304.43|3
1593805200000|2020-07-03 19:40:00|304.83|304.43|304.93|304.53|304.98|304.63|304.73|304.43|2
1593805500000|2020-07-03 19:45:00|304.88|304.58|304.93|304.48|304.98|304.63|304.73|304.43|4
1593806100000|2020-07-03 19:55:00|304.73|304.43|304.88|304.43|304.88|304.43|304.73|304.43|0
1593806400000|2020-07-03 20:00:00|304.78|304.38|304.78|304.33|304.93|304.58|304.63|304.33|2
1593806700000|2020-07-03 20:05:00|304.73|304.28|304.68|304.28|304.78|304.38|304.48|304.28|1
1593807000000|2020-07-03 20:10:00|304.63||304.68||304.68||304.63||1
1593807300000|2020-07-03 20:15:00|304.48|304.33|304.73|304.33|304.78|304.33|304.48|304.28|1
1593807600000|2020-07-03 20:20:00|304.78|304.48|304.83|304.28|304.88|304.48|304.53|304.28|2
1593807900000|2020-07-03 20:25:00|304.78|304.33|304.83|304.33|304.88|304.43|304.53|304.28|4
1593808200000|2020-07-03 20:30:00|304.78|304.28|304.78|304.28|304.78|304.28|304.73|304.28|0
1593808500000|2020-07-03 20:35:00|304.53||304.78||304.78||304.53||0
1593808800000|2020-07-03 20:40:00|304.63|304.23|304.58|304.23|304.78|304.28|304.43|304.18|9
1593809100000|2020-07-03 20:45:00|304.53||304.58||304.58||304.53||0
1593809400000|2020-07-03 20:50:00|304.53|304.28|304.53|304.23|304.58|304.28|304.53|304.23|0
1593809700000|2020-07-03 20:55:00|304.68|303.73|304.98|303.78|304.98|303.88|304.68|303.73|16
1593734400000|2020-07-03 00:00:00|304.28|303.68|304.08|303.48|304.38|303.78|304.08|303.48|0
1593734700000|2020-07-03 00:05:00|303.98|303.38|304.18|303.58|304.18|303.58|303.98|303.38|0
1593735000000|2020-07-03 00:10:00|304.08|303.48|303.98|303.38|304.18|303.58|303.98|303.38|0
1593735300000|2020-07-03 00:15:00|304.08|303.48|304.28|303.68|304.28|303.68|303.98|303.38|0
1593735600000|2020-07-03 00:20:00|304.18|303.58|304.18|303.58|304.28|303.68|304.18|303.58|0
1593735900000|2020-07-03 00:25:00|304.08|303.48|304.08|303.48|304.18|303.58|304.08|303.48|0
1593736200000|2020-07-03 00:30:00|303.78|303.58|303.68|303.48|303.98|303.83|303.33|303.18|175
1593736500000|2020-07-03 00:35:00|303.63|303.43|303.58|303.38|303.73|303.53|303.48|303.33|146
1593736800000|2020-07-03 00:40:00|303.53|303.33|303.73|303.53|303.73|303.53|303.48|303.28|97
1593737100000|2020-07-03 00:45:00|303.68|303.58|303.88|303.68|303.98|303.83|303.48|303.33|196
1593737400000|2020-07-03 00:50:00|303.83|303.63|303.88|303.68|304.03|303.88|303.78|303.58|83
1593737700000|2020-07-03 00:55:00|303.93|303.73|305.18|305.03|305.18|305.03|303.93|303.73|160
1593738000000|2020-07-03 01:00:00|305.13|304.98|304.23|304.03|305.23|305.03|304.18|304.03|421
1593738300000|2020-07-03 01:05:00|304.28|304.08|303.83|303.63|304.28|304.08|303.83|303.63|304
1593738600000|2020-07-03 01:10:00|303.78|303.68|304.33|304.13|304.33|304.13|303.78|303.63|173
1593738900000|2020-07-03 01:15:00|304.38|304.18|305.23|305.08|305.33|305.18|304.38|304.18|448
1593739200000|2020-07-03 01:20:00|305.18|305.03|304.93|304.73|305.23|305.08|304.88|304.68|189
1593739500000|2020-07-03 01:25:00|304.98|304.78|304.38|304.23|304.98|304.78|304.33|304.18|144
1593739800000|2020-07-03 01:30:00|304.43|304.28|304.78|304.58|304.88|304.73|304.43|304.23|238
1593740100000|2020-07-03 01:35:00|304.83|304.63|304.48|304.28|304.83|304.63|304.28|304.13|231
1593740400000|2020-07-03 01:40:00|304.53|304.33|304.13|303.93|304.53|304.38|303.98|303.83|320
1593740700000|2020-07-03 01:45:00|304.18|303.98|304.83|304.68|304.88|304.73|304.13|303.93|170
1593741000000|2020-07-03 01:50:00|304.88|304.73|304.68|304.48|304.98|304.78|304.63|304.48|108
1593741300000|2020-07-03 01:55:00|304.63|304.53|304.33|304.13|304.78|304.58|304.23|304.08|113
1593741600000|2020-07-03 02:00:00|304.28|304.18|304.48|304.33|304.48|304.33|304.28|304.08|152
1593741900000|2020-07-03 02:05:00|304.53|304.28|304.63|304.43|304.63|304.48|304.38|304.23|55
1593742200000|2020-07-03 02:10:00|304.58|304.38|304.58|304.43|304.68|304.53|304.48|304.33|103
1593742500000|2020-07-03 02:15:00|304.63|304.48|304.43|304.28|304.68|304.53|304.43|304.28|60
1593742800000|2020-07-03 02:20:00|304.38|304.23|304.08|303.93|304.43|304.23|304.08|303.93|64
1593743100000|2020-07-03 02:25:00|304.13|303.98|303.93|303.78|304.18|304.03|303.93|303.78|75
1593743400000|2020-07-03 02:30:00|303.98|303.83|304.18|304.03|304.23|304.08|303.88|303.73|64
1593743700000|2020-07-03 02:35:00|304.23|304.08|304.43|304.28|304.48|304.33|304.18|304.03|110
1593744000000|2020-07-03 02:40:00|304.48|304.23|304.43|304.23|304.53|304.33|304.38|304.23|93
1593744300000|2020-07-03 02:45:00|304.38|304.28|304.48|304.28|304.53|304.33|304.38|304.23|142
1593744600000|2020-07-03 02:50:00|304.53|304.33|304.83|304.68|304.88|304.73|304.53|304.28|187
1593744900000|2020-07-03 02:55:00|304.78|304.63|304.73|304.53|304.83|304.63|304.58|304.43|150
1593745200000|2020-07-03 03:00:00|304.78|304.58|304.88|304.73|304.93|304.73|304.68|304.53|93
1593745500000|2020-07-03 03:05:00|304.93|304.78|305.18|304.98|305.23|305.08|304.88|304.78|215
1593745800000|2020-07-03 03:10:00|305.23|305.03|305.08|304.88|305.23|305.03|305.03|304.83|127
1593746100000|2020-07-03 03:15:00|305.13|304.93|305.13|304.93|305.18|305.03|304.98|304.83|103
1593746400000|2020-07-03 03:20:00|305.18|304.98|305.38|305.23|305.43|305.28|305.13|304.93|177
1593746700000|2020-07-03 03:25:00|305.43|305.18|305.63|305.48|305.68|305.53|305.33|305.18|205
1593747000000|2020-07-03 03:30:00|305.58|305.43|305.73|305.53|305.73|305.53|305.53|305.38|163
1593747300000|2020-07-03 03:35:00|305.68|305.58|305.73|305.53|305.78|305.63|305.63|305.48|139
1593747600000|2020-07-03 03:40:00|305.78|305.58|305.83|305.68|305.83|305.68|305.68|305.53|129
1593747900000|2020-07-03 03:45:00|305.88|305.63|305.68|305.53|305.88|305.68|305.68|305.53|74
1593748200000|2020-07-03 03:50:00|305.63|305.48|305.78|305.58|305.78|305.58|305.53|305.38|126
1593748500000|2020-07-03 03:55:00|305.73|305.63|305.63|305.48|305.78|305.63|305.63|305.48|78
1593748800000|2020-07-03 04:00:00|305.58|305.43|305.33|305.18|305.58|305.43|305.18|305.03|112
1593749100000|2020-07-03 04:05:00|305.28|305.13|305.28|305.13|305.33|305.18|305.23|305.08|53
1593749400000|2020-07-03 04:10:00|305.33|305.08|305.28|305.13|305.33|305.18|305.23|305.08|43
1593749700000|2020-07-03 04:15:00|305.23|305.08|305.33|305.18|305.33|305.18|305.18|305.03|84
1593750000000|2020-07-03 04:20:00|305.38|305.23|305.23|305.08|305.38|305.23|305.23|305.08|47
1593750300000|2020-07-03 04:25:00|305.18|305.03|305.23|305.08|305.33|305.18|305.13|304.98|86
1593750600000|2020-07-03 04:30:00|305.18|305.03|305.28|305.13|305.28|305.13|305.18|305.03|59
1593750900000|2020-07-03 04:35:00|305.33|305.08|305.33|305.18|305.38|305.23|305.28|305.08|31
1593751200000|2020-07-03 04:40:00|305.38|305.23|305.28|305.13|305.43|305.23|305.28|305.13|28
1593751500000|2020-07-03 04:45:00|305.33|305.18|305.33|305.13|305.38|305.23|305.23|305.08|35
1593751800000|2020-07-03 04:50:00|305.38|305.18|305.53|305.38|305.58|305.38|305.33|305.18|76
1593752100000|2020-07-03 04:55:00|305.58|305.33|305.53|305.33|305.58|305.43|305.48|305.28|70
1593752400000|2020-07-03 05:00:00|305.48|305.38|305.68|305.53|305.73|305.53|305.48|305.33|94
1593752700000|2020-07-03 05:05:00|305.63|305.48|305.43|305.28|305.68|305.53|305.38|305.23|120
1593753000000|2020-07-03 05:10:00|305.48|305.23|305.33|305.18|305.53|305.33|305.28|305.08|190
1593753300000|2020-07-03 05:15:00|305.38|305.23|305.48|305.33|305.48|305.33|305.33|305.18|111
1593753600000|2020-07-03 05:20:00|305.43|305.28|305.33|305.13|305.43|305.28|305.28|305.13|28
1593753900000|2020-07-03 05:25:00|305.28|305.18|305.33|305.13|305.38|305.23|305.28|305.13|14
1593754200000|2020-07-03 05:30:00|305.38|305.18|305.48|305.33|305.53|305.33|305.33|305.18|30
1593754500000|2020-07-03 05:35:00|305.43|305.28|305.48|305.28|305.58|305.38|305.43|305.28|38
1593754800000|2020-07-03 05:40:00|305.43|305.33|305.63|305.43|305.68|305.48|305.43|305.28|97
1593755100000|2020-07-03 05:45:00|305.58|305.38|305.53|305.33|305.63|305.38|305.48|305.28|50
1593755400000|2020-07-03 05:50:00|305.58|305.38|305.68|305.48|305.78|305.63|305.58|305.38|135
1593755700000|2020-07-03 05:55:00|305.73|305.53|305.78|305.63|305.78|305.63|305.53|305.33|155
1593756000000|2020-07-03 06:00:00|305.83|305.68|305.83|305.68|305.98|305.83|305.83|305.63|114
1593756300000|2020-07-03 06:05:00|305.88|305.63|306.08|305.93|306.08|305.93|305.78|305.63|196
1593756600000|2020-07-03 06:10:00|306.03|305.88|306.08|305.88|306.13|305.98|305.98|305.78|119
1593756900000|2020-07-03 06:15:00|306.03|305.93|306.18|306.03|306.18|306.03|306.03|305.83|98
1593757200000|2020-07-03 06:20:00|306.13|305.98|306.23|306.03|306.23|306.08|306.08|305.93|95
1593757500000|2020-07-03 06:25:00|306.18|306.08|306.43|306.23|306.53|306.33|306.18|306.03|106
1593757800000|2020-07-03 06:30:00|306.48|306.28|306.38|306.18|306.53|306.33|306.38|306.18|72
1593758100000|2020-07-03 06:35:00|306.43|306.23|306.38|306.18|306.43|306.23|306.33|306.18|32
1593758400000|2020-07-03 06:40:00|306.33|306.23|306.33|306.13|306.38|306.23|306.23|306.03|55
1593758700000|2020-07-03 06:45:00|306.28|306.08|306.08|305.88|306.28|306.13|306.03|305.88|42
1593759000000|2020-07-03 06:50:00|306.13|305.93|306.08|305.88|306.13|305.93|306.03|305.88|13
1593759300000|2020-07-03 06:55:00|306.13|305.93|306.08|305.93|306.18|305.98|306.03|305.88|34
1593759600000|2020-07-03 07:00:00|306.13|305.88|306.03|305.88|306.13|305.98|306.03|305.88|56
1593759900000|2020-07-03 07:05:00|306.08|305.83|305.98|305.78|306.08|305.93|305.83|305.68|93
1593760200000|2020-07-03 07:10:00|306.03|305.83|306.23|306.08|306.23|306.08|306.03|305.83|74
1593760500000|2020-07-03 07:15:00|306.28|306.13|306.33|306.13|306.38|306.23|306.18|306.03|62
1593760800000|2020-07-03 07:20:00|306.38|306.18|306.28|306.08|306.48|306.28|306.18|305.98|122
1593761100000|2020-07-03 07:25:00|306.33|306.13|306.08|305.93|306.33|306.18|306.03|305.88|143
1593761400000|2020-07-03 07:30:00|306.03|305.88|305.98|305.83|306.08|305.93|305.83|305.68|74
1593761700000|2020-07-03 07:35:00|306.03|305.88|305.93|305.73|306.18|306.03|305.83|305.68|65
1593762000000|2020-07-03 07:40:00|305.98|305.78|305.78|305.63|305.98|305.78|305.73|305.53|69
1593762300000|2020-07-03 07:45:00|305.83|305.68|305.83|305.68|305.88|305.73|305.73|305.53|42
1593762600000|2020-07-03 07:50:00|305.88|305.63|305.88|305.73|305.98|305.83|305.83|305.63|100
1593762900000|2020-07-03 07:55:00|305.83|305.68|305.78|305.63|305.83|305.68|305.73|305.53|105
1593763200000|2020-07-03 08:00:00|305.73|305.58|305.88|305.73|305.88|305.73|305.68|305.53|83
1593763500000|2020-07-03 08:05:00|305.93|305.68|306.08|305.88|306.08|305.93|305.88|305.68|102
1593763800000|2020-07-03 08:10:00|306.03|305.83|305.98|305.78|306.03|305.83|305.68|305.53|121
1593764100000|2020-07-03 08:15:00|305.93|305.73|305.83|305.68|305.93|305.78|305.73|305.58|131
1593764400000|2020-07-03 08:20:00|305.88|305.63|305.88|305.73|305.88|305.73|305.78|305.63|44
1593764700000|2020-07-03 08:25:00|305.83|305.68|305.83|305.63|305.88|305.73|305.63|305.48|98
1593765000000|2020-07-03 08:30:00|305.78|305.58|305.88|305.73|305.88|305.73|305.73|305.58|89
1593765300000|2020-07-03 08:35:00|305.93|305.78|305.68|305.48|305.93|305.78|305.68|305.48|99
1593765600000|2020-07-03 08:40:00|305.73|305.53|305.58|305.38|305.73|305.58|305.48|305.33|153
1593765900000|2020-07-03 08:45:00|305.53|305.43|305.63|305.48|305.73|305.53|305.53|305.38|45
1593766200000|2020-07-03 08:50:00|305.68|305.53|305.73|305.58|305.78|305.63|305.63|305.48|115
1593766500000|2020-07-03 08:55:00|305.68|305.53|305.68|305.48|305.73|305.58|305.63|305.48|200
1593766800000|2020-07-03 09:00:00|305.63|305.43|305.58|305.43|305.73|305.58|305.48|305.33|307
1593767100000|2020-07-03 09:05:00|305.63|305.38|305.58|305.43|305.63|305.48|305.38|305.23|164
1593767400000|2020-07-03 09:10:00|305.53|305.38|305.33|305.18|305.58|305.38|305.33|305.18|58
1593767700000|2020-07-03 09:15:00|305.38|305.23|305.18|304.83|305.58|305.28|305.18|304.78|182
1593768000000|2020-07-03 09:20:00|305.68|305.08|305.58|304.98|305.68|305.08|305.58|304.98|0
1593768300000|2020-07-03 09:25:00|305.68|305.08|305.48|304.88|305.68|305.08|305.38|304.78|2
1593768600000|2020-07-03 09:30:00|305.38|304.78|305.38|304.78|305.58|304.98|305.38|304.78|0
1593768900000|2020-07-03 09:35:00|305.48|304.88|305.48|304.88|305.58|304.98|305.48|304.88|0
1593769200000|2020-07-03 09:40:00|305.38|304.78|305.38|304.78|305.48|304.88|305.28|304.68|0
1593769500000|2020-07-03 09:45:00|305.28|304.68|305.18|304.58|305.38|304.78|305.08|304.48|0
1593769800000|2020-07-03 09:50:00|304.93|304.63|305.08|304.83|305.08|304.83|304.88|304.63|14
1593770100000|2020-07-03 09:55:00|304.98|304.78|304.98|304.78|305.08|304.78|304.93|304.78|6
1593770400000|2020-07-03 10:00:00|304.93|304.73|304.88|304.68|304.93|304.73|304.68|304.48|23
1593770700000|2020-07-03 10:05:00|304.83|304.63|304.88|304.68|304.88|304.73|304.73|304.53|12
1593771000000|2020-07-03 10:10:00|304.83|304.63|304.78|304.58|304.83|304.68|304.78|304.53|2
1593771300000|2020-07-03 10:15:00|304.88|304.63|304.78|304.58|304.88|304.68|304.73|304.58|19
1593771600000|2020-07-03 10:20:00|304.73|304.53|304.83|304.63|304.83|304.63|304.73|304.53|11
1593771900000|2020-07-03 10:25:00|304.78|304.58|305.03|304.83|305.08|304.88|304.73|304.58|5
1593772200000|2020-07-03 10:30:00|305.08|304.88|305.13|304.88|305.13|304.88|305.03|304.88|0
1593772500000|2020-07-03 10:35:00|305.18|304.93|305.13|304.88|305.23|304.98|305.13|304.88|1
1593772800000|2020-07-03 10:40:00|305.08|304.83|304.98|304.83|305.08|304.83|304.98|304.83|0
1593773100000|2020-07-03 10:45:00|304.93|304.78|305.08|304.83|305.13|304.88|304.93|304.73|3
1593773400000|2020-07-03 10:50:00|305.13|304.88|305.18|304.93|305.18|304.93|305.13|304.88|0
1593773700000|2020-07-03 10:55:00|305.23|304.98|305.23|304.98|305.23|304.98|305.23|304.98|0
1593774000000|2020-07-03 11:00:00|305.18|304.93|305.08|304.93|305.23|304.98|305.03|304.83|7
1593774300000|2020-07-03 11:05:00|305.13|304.88|305.23|305.03|305.23|305.03|305.13|304.88|2
1593774900000|2020-07-03 11:15:00|305.28|305.08|305.08|304.88|305.28|305.08|304.98|304.83|4
1593775200000|2020-07-03 11:20:00|305.03|304.83|305.08|304.83|305.08|304.88|304.98|304.78|2
1593775500000|2020-07-03 11:25:00|305.03|304.78|304.93|304.73|305.08|304.78|304.88|304.73|2
1593775800000|2020-07-03 11:30:00|304.98|304.78|305.13|304.88|305.13|304.93|304.98|304.78|2
1593776100000|2020-07-03 11:35:00|305.08|304.83|304.98|304.78|305.13|304.83|304.93|304.78|8
1593776400000|2020-07-03 11:40:00|304.93|304.73|304.93|304.73|304.98|304.73|304.88|304.73|2
1593776700000|2020-07-03 11:45:00|304.88|304.78|305.03|304.83|305.03|304.83|304.88|304.78|6
1593777000000|2020-07-03 11:50:00|304.98|304.78|304.98|304.78|305.08|304.88|304.93|304.73|4
1593777300000|2020-07-03 11:55:00|304.93|304.73|304.83|304.63|304.93|304.73|304.73|304.53|13
1593777600000|2020-07-03 12:00:00|304.78|304.58|304.83|304.63|304.83|304.63|304.73|304.53|15
1593777900000|2020-07-03 12:05:00|304.78|304.58|304.83|304.58|304.83|304.63|304.73|304.48|6
1593778200000|2020-07-03 12:10:00|304.78|304.63|304.78|304.58|304.83|304.63|304.78|304.53|0
1593778500000|2020-07-03 12:15:00|304.73|304.53|304.93|304.73|304.93|304.73|304.73|304.53|4
1593778800000|2020-07-03 12:20:00|304.98|304.68|304.98|304.78|304.98|304.78|304.93|304.68|0
1593779100000|2020-07-03 12:25:00|305.03|304.83|305.03|304.83|305.03|304.83|305.03|304.78|1
1593779400000|2020-07-03 12:30:00|305.08|304.88|305.18|304.98|305.18|304.98|305.03|304.88|5
1593779700000|2020-07-03 12:35:00|305.13|304.93|305.13|304.93|305.23|305.08|305.08|304.88|25
1593780000000|2020-07-03 12:40:00|305.08|304.88|305.08|304.88|305.13|304.98|305.03|304.88|11
1593780300000|2020-07-03 12:45:00|305.03|304.83|305.08|304.93|305.18|304.93|304.98|304.78|22
1593780600000|2020-07-03 12:50:00|305.03|304.88|304.93|304.73|305.08|304.93|304.93|304.73|21
1593780900000|2020-07-03 12:55:00|304.98|304.78|304.98|304.83|305.03|304.83|304.88|304.78|3
1593781200000|2020-07-03 13:00:00|305.03|304.78|305.03|304.83|305.03|304.83|304.98|304.78|6
1593781500000|2020-07-03 13:05:00|305.08|304.88|305.08|304.83|305.13|304.93|305.03|304.78|2
1593781800000|2020-07-03 13:10:00|305.03|304.88|305.08|304.88|305.08|304.88|305.03|304.83|0
1593782100000|2020-07-03 13:15:00|305.13|304.93|305.18|304.93|305.23|305.03|305.13|304.88|2
1593782400000|2020-07-03 13:20:00|305.13|304.98|305.08|304.88|305.13|304.98|305.08|304.83|2
1593782700000|2020-07-03 13:25:00|305.13|304.93|305.13|304.93|305.13|304.93|305.03|304.83|1
1593783000000|2020-07-03 13:30:00|305.03|304.88|305.13|304.88|305.18|304.93|304.98|304.83|9
1593783300000|2020-07-03 13:35:00|305.08|304.83|305.08|304.88|305.13|304.93|305.03|304.83|2
1593783600000|2020-07-03 13:40:00|305.13|304.93|305.08|304.93|305.13|304.93|305.08|304.88|7
1593783900000|2020-07-03 13:45:00|305.13|304.98|305.38|305.18|305.48|305.28|305.08|304.88|46
1593784200000|2020-07-03 13:50:00|305.43|305.08|305.28|305.08|305.43|305.13|305.28|305.08|4
1593784500000|2020-07-03 13:55:00|305.38|305.13|305.48|305.23|305.53|305.23|305.18|304.98|21
1593784800000|2020-07-03 14:00:00|305.43|305.28|305.43|305.18|305.53|305.33|305.38|305.18|7
1593785100000|2020-07-03 14:05:00|305.48|305.23|305.33|305.18|305.48|305.23|305.33|305.18|0
1593785400000|2020-07-03 14:10:00|305.38|305.13|305.38|305.13|305.43|305.18|305.33|305.13|1
1593785700000|2020-07-03 14:15:00|305.43|305.18|305.23|305.03|305.43|305.18|305.18|305.03|4
1593786000000|2020-07-03 14:20:00|305.18|304.98|305.03|304.88|305.23|304.98|305.03|304.88|11
1593786300000|2020-07-03 14:25:00|304.98|304.83|304.98|304.73|305.08|304.83|304.93|304.73|7
1593786600000|2020-07-03 14:30:00|304.93|304.68|304.58|304.43|304.98|304.68|304.58|304.43|18
1593786900000|2020-07-03 14:35:00|304.63|304.38|304.68|304.38|304.93|304.63|304.53|304.38|27
1593787200000|2020-07-03 14:40:00|304.73|304.53|304.98|304.48|305.03|304.68|304.63|304.38|28
1593787500000|2020-07-03 14:45:00|304.83|304.38|304.83|304.43|305.08|304.73|304.68|304.38|44
1593787800000|2020-07-03 14:50:00|304.78|304.38|304.63|304.28|304.78|304.38|304.48|304.28|5
1593788100000|2020-07-03 14:55:00|304.78|304.43|304.83|304.38|304.83|304.53|304.58|304.28|5
1593788400000|2020-07-03 15:00:00|304.78|304.48|304.68|304.43|304.78|304.48|304.58|304.28|3
1593788700000|2020-07-03 15:05:00|304.63|304.48|304.68|304.43|304.68|304.53|304.58|304.38|5
1593789000000|2020-07-03 15:10:00|304.63|304.38|304.58|304.38|304.68|304.38|304.53|304.38|3
1593789300000|2020-07-03 15:15:00|304.53|304.33|304.43|304.23|304.58|304.33|304.38|304.18|5
1593789600000|2020-07-03 15:20:00|304.48|304.33|304.58|304.38|304.68|304.38|304.43|304.23|2
1593789900000|2020-07-03 15:25:00|304.63|304.43|304.78|304.43|304.88|304.58|304.58|304.38|25
1593790200000|2020-07-03 15:30:00|304.83|304.48|304.73|304.43|304.83|304.48|304.63|304.43|0
1593790500000|2020-07-03 15:35:00|304.78|304.48|304.83|304.58|304.93|304.68|304.73|304.48|15
1593790800000|2020-07-03 15:40:00|304.88|304.53|304.93|304.63|304.98|304.63|304.88|304.48|0
1593791100000|2020-07-03 15:45:00|304.88|304.58|304.88|304.58|304.88|304.63|304.88|304.58|0
1593791400000|2020-07-03 15:50:00|304.93|304.63|304.98|304.68|304.98|304.78|304.88|304.63|1
1593791700000|2020-07-03 15:55:00|305.03|304.63|305.03|304.68|305.03|304.68|304.98|304.63|0
1593792000000|2020-07-03 16:00:00|304.98||305.03||305.03||304.98||0
1593792300000|2020-07-03 16:05:00|304.98|304.73|305.03|304.73|305.03|304.73|304.98|304.73|0
1593792600000|2020-07-03 16:10:00|304.98|304.68|304.93|304.53|305.03|304.68|304.83|304.38|0
1593792900000|2020-07-03 16:15:00|304.88|304.58|304.98|304.63|304.98|304.63|304.83|304.43|0
1593793200000|2020-07-03 16:20:00|304.93|304.48|305.03|304.48|305.03|304.63|304.93|304.43|0
1593793500000|2020-07-03 16:25:00||304.53||304.68||304.68||304.53|0
1593793800000|2020-07-03 16:30:00|304.98|304.63|304.98|304.58|304.98|304.63|304.98|304.58|0
1593794100000|2020-07-03 16:35:00|305.03|304.63|305.03|304.68|305.03|304.68|304.98|304.58|0
1593794400000|2020-07-03 16:40:00|304.98|304.63|305.03|304.63|305.03|304.68|304.93|304.58|0
1593794700000|2020-07-03 16:45:00||304.68||304.73||304.73||304.63|0
1593795000000|2020-07-03 16:50:00|304.98|304.78|304.98|304.53|305.03|304.78|304.98|304.53|0
1593795300000|2020-07-03 16:55:00|305.03|304.58|304.93|304.53|305.03|304.68|304.88|304.53|4
1593795600000|2020-07-03 17:00:00|304.88|304.63|304.83|304.58|304.88|304.63|304.83|304.53|2
1593795900000|2020-07-03 17:05:00|304.78|304.63|304.68|304.53|304.78|304.68|304.68|304.53|0
1593796200000|2020-07-03 17:10:00|304.73|304.58|304.88|304.53|304.88|304.63|304.73|304.53|2
1593796500000|2020-07-03 17:15:00|304.83|304.58|304.88|304.53|304.88|304.63|304.83|304.53|0
1593796800000|2020-07-03 17:20:00|304.83|304.43|304.88|304.48|304.88|304.63|304.68|304.43|2
1593797100000|2020-07-03 17:25:00|304.78|304.43|304.83|304.48|304.88|304.58|304.68|304.43|5
1593797400000|2020-07-03 17:30:00|304.88|304.43|304.88|304.48|304.88|304.58|304.73|304.43|2
1593797700000|2020-07-03 17:35:00|304.83|304.53|304.83|304.53|304.83|304.53|304.83|304.53|0
1593798000000|2020-07-03 17:40:00|304.88|304.58|304.88|304.53|304.88|304.63|304.73|304.53|0
1593798300000|2020-07-03 17:45:00||304.58||304.53||304.58||304.53|0
1593798600000|2020-07-03 17:50:00||304.58||304.53||304.58||304.53|0
1593799200000|2020-07-03 18:00:00||304.58||304.53||304.58||304.53|0
1593799800000|2020-07-03 18:10:00|304.63|304.48|304.88|304.53|304.88|304.58|304.63|304.43|5
1593800100000|2020-07-03 18:15:00|304.83||304.88||304.88||304.83||1
1593800400000|2020-07-03 18:20:00|304.83|304.73|304.83|304.53|304.88|304.73|304.73|304.43|5
1593800700000|2020-07-03 18:25:00|304.88||304.88||304.88||304.88||0
1593801000000|2020-07-03 18:30:00|304.83||304.88||304.88||304.83||0
1593801300000|2020-07-03 18:35:00|304.83|304.48|304.78|304.48|304.88|304.58|304.63|304.43|3
1593801600000|2020-07-03 18:40:00|304.83||304.83||304.83||304.83||1
1593801900000|2020-07-03 18:45:00|304.78|304.58|304.83|304.48|304.83|304.58|304.73|304.48|0
1593802200000|2020-07-03 18:50:00|304.78|304.58|304.78|304.48|304.88|304.68|304.73|304.43|5
1593802500000|2020-07-03 18:55:00|304.73|304.43|304.83|304.48|304.83|304.53|304.68|304.43|5
1593803400000|2020-07-03 19:10:00|304.78|304.63|304.83|304.48|304.83|304.63|304.68|304.43|0
1593803700000|2020-07-03 19:15:00|304.88|304.43|304.88|304.48|304.88|304.58|304.73|304.43|2
1593804300000|2020-07-03 19:25:00|304.78|304.58|304.88|304.48|305.03|304.78|304.73|304.43|0
1593804900000|2020-07-03 19:35:00|304.93|304.43|304.88|304.48|304.98|304.63|304.73|304.43|3
1593805200000|2020-07-03 19:40:00|304.83|304.43|304.93|304.53|304.98|304.63|304.73|304.43|2
1593805500000|2020-07-03 19:45:00|304.88|304.58|304.93|304.48|304.98|304.63|304.73|304.43|4
1593806100000|2020-07-03 19:55:00|304.73|304.43|304.88|304.43|304.88|304.43|304.73|304.43|0
1593806400000|2020-07-03 20:00:00|304.78|304.38|304.78|304.33|304.93|304.58|304.63|304.33|2
1593806700000|2020-07-03 20:05:00|304.73|304.28|304.68|304.28|304.78|304.38|304.48|304.28|1
1593807000000|2020-07-03 20:10:00|304.63||304.68||304.68||304.63||1
1593807300000|2020-07-03 20:15:00|304.48|304.33|304.73|304.33|304.78|304.33|304.48|304.28|1
1593807600000|2020-07-03 20:20:00|304.78|304.48|304.83|304.28|304.88|304.48|304.53|304.28|2
1593807900000|2020-07-03 20:25:00|304.78|304.33|304.83|304.33|304.88|304.43|304.53|304.28|4
1593808200000|2020-07-03 20:30:00|304.78|304.28|304.78|304.28|304.78|304.28|304.73|304.28|0
1593808500000|2020-07-03 20:35:00|304.53||304.78||304.78||304.53||0
1593808800000|2020-07-03 20:40:00|304.63|304.23|304.58|304.23|304.78|304.28|304.43|304.18|9
1593809100000|2020-07-03 20:45:00|304.53||304.58||304.58||304.53||0
1593809400000|2020-07-03 20:50:00|304.53|304.28|304.53|304.23|304.58|304.28|304.53|304.23|0
1593809700000|2020-07-03 20:55:00|304.68|303.73|304.98|303.78|304.98|303.88|304.68|303.73|16
1593986400000|2020-07-05 22:00:00|305.18|304.58|305.68|305.08|305.68|305.08|305.18|304.58|0
1593986700000|2020-07-05 22:05:00|305.78|305.18|306.18|305.58|306.18|305.58|305.68|305.08|0
1593987000000|2020-07-05 22:10:00|306.08|305.48|306.08|305.48|306.18|305.58|305.98|305.38|0
1593987300000|2020-07-05 22:15:00|305.98|305.38|305.98|305.38|306.08|305.48|305.98|305.38|0
1593987600000|2020-07-05 22:20:00|305.88|305.28|305.98|305.38|306.08|305.48|305.88|305.28|0
1593987900000|2020-07-05 22:25:00|306.08|305.48|305.98|305.38|306.08|305.48|305.98|305.38|0
1593988200000|2020-07-05 22:30:00|306.08|305.48|306.18|305.58|306.18|305.58|305.98|305.38|0
1593988500000|2020-07-05 22:35:00|306.28|305.68|306.28|305.68|306.38|305.78|306.28|305.68|0
1593989100000|2020-07-05 22:45:00|306.38|305.78|306.28|305.68|306.38|305.78|306.28|305.68|0
1593989400000|2020-07-05 22:50:00|306.38|305.78|306.28|305.68|306.38|305.78|306.18|305.58|0
1593989700000|2020-07-05 22:55:00|306.38|305.78|306.28|305.68|306.38|305.78|306.28|305.68|0
1593990000000|2020-07-05 23:00:00|306.38|305.78|306.28|305.68|306.38|305.78|306.28|305.68|0
1593990300000|2020-07-05 23:05:00|306.38|305.78|306.38|305.78|306.38|305.78|306.28|305.68|0
1593990600000|2020-07-05 23:10:00|306.28|305.68|306.28|305.68|306.38|305.78|306.28|305.68|0
1593990900000|2020-07-05 23:15:00|306.18|305.58|306.18|305.58|306.18|305.58|306.18|305.58|0
1593991200000|2020-07-05 23:20:00|306.08|305.48|306.18|305.58|306.18|305.58|306.08|305.48|0
1593991500000|2020-07-05 23:25:00|306.08|305.48|306.38|305.78|306.38|305.78|306.08|305.48|0
1593991800000|2020-07-05 23:30:00|306.28|305.68|306.28|305.68|306.38|305.78|306.28|305.68|0
1593992100000|2020-07-05 23:35:00|306.18|305.58|306.38|305.78|306.38|305.78|306.18|305.58|0
1593992400000|2020-07-05 23:40:00|306.48|305.88|306.48|305.88|306.48|305.88|306.38|305.78|0
1593992700000|2020-07-05 23:45:00|306.38|305.78|306.38|305.78|306.48|305.88|306.28|305.68|0
1593993000000|2020-07-05 23:50:00|306.48|305.88|306.48|305.88|306.58|305.98|306.48|305.88|0
1593993300000|2020-07-05 23:55:00|306.38|305.78|306.38|305.78|306.48|305.88|306.38|305.78|0
1593993600000|2020-07-06 00:00:00|306.48|305.88|306.48|305.88|306.58|305.98|306.38|305.78|0
1593993900000|2020-07-06 00:05:00|306.58|305.98|306.58|305.98|306.58|305.98|306.48|305.88|0
1593994200000|2020-07-06 00:10:00|306.48|305.88|306.68|306.08|306.68|306.08|306.48|305.88|0
1593994500000|2020-07-06 00:15:00|306.58|305.98|306.88|306.28|306.88|306.28|306.58|305.98|0
1593995100000|2020-07-06 00:25:00|306.58|305.98|306.48|305.88|306.58|305.98|306.48|305.88|0
1593995400000|2020-07-06 00:30:00|305.93|305.73|305.73|305.53|306.33|306.03|305.58|305.38|146
1593995700000|2020-07-06 00:35:00|305.78|305.58|305.63|305.43|305.78|305.58|305.53|305.33|106
1593996000000|2020-07-06 00:40:00|305.68|305.38|306.18|305.98|306.18|305.98|305.58|305.38|49
1593996300000|2020-07-06 00:45:00|306.23|306.03|305.98|305.83|306.33|306.13|305.83|305.63|151
1593996600000|2020-07-06 00:50:00|305.93|305.78|306.68|306.48|306.68|306.53|305.93|305.73|111
1593996900000|2020-07-06 00:55:00|306.63|306.43|306.98|306.73|306.98|306.83|306.48|306.33|240
1593997200000|2020-07-06 01:00:00|307.03|306.83|306.73|306.58|307.58|307.38|306.68|306.53|476
1593997500000|2020-07-06 01:05:00|306.78|306.53|306.03|305.83|306.83|306.63|306.03|305.83|143
1593997800000|2020-07-06 01:10:00|306.08|305.88|306.13|305.93|306.23|306.08|305.83|305.63|196
1593998100000|2020-07-06 01:15:00|306.18|305.98|305.83|305.68|306.23|306.03|305.78|305.63|286
1593998400000|2020-07-06 01:20:00|305.78|305.63|305.88|305.68|306.08|305.88|305.68|305.53|90
1593998700000|2020-07-06 01:25:00|305.93|305.73|306.23|306.03|306.33|306.13|305.88|305.68|108
1593999000000|2020-07-06 01:30:00|306.28|306.08|306.48|306.28|306.73|306.53|306.28|306.08|201
1593999300000|2020-07-06 01:35:00|306.43|306.33|306.93|306.78|307.03|306.88|306.43|306.23|129
1593999600000|2020-07-06 01:40:00|306.98|306.83|307.58|307.43|307.63|307.43|306.93|306.78|364
1593999900000|2020-07-06 01:45:00|307.63|307.48|307.83|307.68|307.88|307.73|307.63|307.48|246
1594000200000|2020-07-06 01:50:00|307.88|307.73|307.38|307.23|308.03|307.88|307.38|307.23|207
1594000500000|2020-07-06 01:55:00|307.33|307.18|307.48|307.33|307.83|307.68|307.33|307.18|123
1594000800000|2020-07-06 02:00:00|307.53|307.28|307.68|307.48|307.73|307.58|307.33|307.18|168
1594001100000|2020-07-06 02:05:00|307.63|307.53|307.73|307.53|307.93|307.78|307.58|307.43|158
1594001400000|2020-07-06 02:10:00|307.68|307.58|307.73|307.58|307.83|307.68|307.63|307.48|93
1594001700000|2020-07-06 02:15:00|307.78|307.63|307.63|307.48|307.88|307.68|307.63|307.48|120
1594002000000|2020-07-06 02:20:00|307.68|307.53|307.18|306.98|307.73|307.58|307.13|306.98|63
1594002300000|2020-07-06 02:25:00|307.23|307.03|307.18|306.98|307.33|307.18|307.13|306.98|42
1594002600000|2020-07-06 02:30:00|307.13|307.03|307.38|307.18|307.38|307.18|306.98|306.78|96
1594002900000|2020-07-06 02:35:00|307.43|307.23|307.58|307.38|307.58|307.38|307.28|307.13|78
1594003200000|2020-07-06 02:40:00|307.53|307.33|307.68|307.48|307.83|307.68|307.43|307.28|202
1594003500000|2020-07-06 02:45:00|307.63|307.43|307.53|307.33|307.68|307.48|307.48|307.28|107
1594003800000|2020-07-06 02:50:00|307.48|307.28|307.38|307.23|307.53|307.38|307.28|307.13|104
1594004100000|2020-07-06 02:55:00|307.43|307.28|307.68|307.48|307.73|307.58|307.33|307.18|71
1594004400000|2020-07-06 03:00:00|307.63|307.53|307.88|307.68|307.98|307.83|307.63|307.48|182
1594004700000|2020-07-06 03:05:00|307.93|307.73|307.83|307.63|307.98|307.78|307.68|307.53|102
1594005000000|2020-07-06 03:10:00|307.78|307.68|307.98|307.83|307.98|307.83|307.78|307.63|101
1594005300000|2020-07-06 03:15:00|308.03|307.78|307.93|307.73|308.03|307.88|307.88|307.68|111
1594005600000|2020-07-06 03:20:00|307.88|307.68|307.68|307.48|307.93|307.78|307.63|307.48|98
1594005900000|2020-07-06 03:25:00|307.73|307.53|307.78|307.58|307.78|307.63|307.63|307.48|43
1594006200000|2020-07-06 03:30:00|307.83|307.63|308.08|307.93|308.13|307.93|307.78|307.63|113
1594006500000|2020-07-06 03:35:00|308.13|307.88|308.23|308.08|308.28|308.08|308.03|307.88|110
1594006800000|2020-07-06 03:40:00|308.28|308.13|308.38|308.23|308.48|308.28|308.23|308.08|164
1594007100000|2020-07-06 03:45:00|308.33|308.18|308.53|308.33|308.53|308.38|308.28|308.13|133
1594007400000|2020-07-06 03:50:00|308.58|308.38|308.78|308.58|308.88|308.73|308.53|308.33|169
1594007700000|2020-07-06 03:55:00|308.73|308.53|308.73|308.53|308.78|308.63|308.53|308.33|113
1594008000000|2020-07-06 04:00:00|308.78|308.58|309.03|308.88|309.13|308.88|308.73|308.53|70
1594008300000|2020-07-06 04:05:00|308.98|308.83|309.03|308.88|309.03|308.88|308.98|308.83|29
1594008600000|2020-07-06 04:10:00|308.98|308.83|308.88|308.73|309.08|308.93|308.88|308.68|47
1594008900000|2020-07-06 04:15:00|308.93|308.78|308.63|308.43|308.93|308.78|308.63|308.43|30
1594009200000|2020-07-06 04:20:00|308.68|308.48|308.58|308.38|308.68|308.53|308.48|308.33|28
1594009500000|2020-07-06 04:25:00|308.53|308.33|308.68|308.48|308.68|308.53|308.53|308.33|24
1594009800000|2020-07-06 04:30:00|308.63|308.53|308.78|308.58|308.93|308.73|308.63|308.53|60
1594010100000|2020-07-06 04:35:00|308.73|308.63|308.63|308.48|308.73|308.63|308.63|308.43|28
1594010400000|2020-07-06 04:40:00|308.68|308.43|308.23|308.08|308.68|308.48|308.23|308.03|55
1594010700000|2020-07-06 04:45:00|308.28|308.13|308.43|308.23|308.48|308.33|308.28|308.13|30
1594011000000|2020-07-06 04:50:00|308.48|308.28|308.38|308.18|308.48|308.33|308.38|308.18|29
1594011300000|2020-07-06 04:55:00|308.33|308.13|308.48|308.28|308.48|308.33|308.28|308.13|74
1594011600000|2020-07-06 05:00:00|308.53|308.33|309.03|308.83|309.08|308.88|308.53|308.28|154
1594011900000|2020-07-06 05:05:00|308.98|308.88|308.83|308.68|309.08|308.93|308.83|308.68|84
1594012200000|2020-07-06 05:10:00|308.88|308.73|308.88|308.68|308.98|308.78|308.73|308.58|123
1594012500000|2020-07-06 05:15:00|308.83|308.63|308.68|308.48|308.83|308.68|308.58|308.43|93
1594012800000|2020-07-06 05:20:00|308.63|308.43|308.58|308.38|308.68|308.53|308.53|308.33|74
1594013100000|2020-07-06 05:25:00|308.53|308.33|308.53|308.38|308.63|308.48|308.43|308.28|81
1594013400000|2020-07-06 05:30:00|308.58|308.43|308.68|308.48|308.78|308.63|308.58|308.38|56
1594013700000|2020-07-06 05:35:00|308.63|308.53|308.68|308.48|308.68|308.53|308.53|308.33|19
1594014000000|2020-07-06 05:40:00|308.63|308.53|308.78|308.58|308.78|308.63|308.63|308.43|55
1594014300000|2020-07-06 05:45:00|308.73|308.63|308.88|308.73|308.93|308.73|308.73|308.58|70
1594014600000|2020-07-06 05:50:00|308.93|308.78|308.93|308.73|309.03|308.83|308.78|308.58|56
1594014900000|2020-07-06 05:55:00|308.88|308.68|309.13|308.93|309.13|308.98|308.88|308.68|44
1594015200000|2020-07-06 06:00:00|309.18|308.98|309.43|309.23|309.53|309.38|309.18|308.98|151
1594015500000|2020-07-06 06:05:00|309.38|309.28|308.98|308.78|309.43|309.28|308.98|308.78|136
1594015800000|2020-07-06 06:10:00|309.03|308.83|309.13|308.93|309.18|308.98|308.93|308.73|91
1594016100000|2020-07-06 06:15:00|309.08|308.88|309.13|308.93|309.28|309.08|309.03|308.83|51
1594016400000|2020-07-06 06:20:00|309.18|308.98|309.38|309.23|309.48|309.33|309.13|308.98|160
1594016700000|2020-07-06 06:25:00|309.33|309.18|309.43|309.28|309.43|309.28|309.18|308.98|132
1594017000000|2020-07-06 06:30:00|309.48|309.23|309.93|309.73|309.93|309.78|309.48|309.23|272
1594017300000|2020-07-06 06:35:00|309.88|309.78|309.88|309.73|310.03|309.88|309.83|309.63|217
1594017600000|2020-07-06 06:40:00|309.93|309.68|309.93|309.73|309.98|309.83|309.83|309.68|79
1594017900000|2020-07-06 06:45:00|309.98|309.78|310.08|309.88|310.08|309.93|309.88|309.73|92
1594018200000|2020-07-06 06:50:00|310.03|309.83|310.03|309.88|310.08|309.93|309.93|309.78|75
1594018500000|2020-07-06 06:55:00|310.08|309.83|309.98|309.78|310.08|309.88|309.88|309.73|92
1594018800000|2020-07-06 07:00:00|309.93|309.83|310.13|309.93|310.28|310.13|309.93|309.78|200
1594019100000|2020-07-06 07:05:00|310.08|309.98|310.13|309.98|310.28|310.13|309.98|309.78|124
1594019400000|2020-07-06 07:10:00|310.18|310.03|310.58|310.43|310.63|310.48|310.18|310.03|460
1594019700000|2020-07-06 07:15:00|310.63|310.48|310.53|310.33|310.83|310.63|310.48|310.33|204
1594020000000|2020-07-06 07:20:00|310.58|310.38|310.38|310.23|310.88|310.68|310.33|310.18|244
1594020300000|2020-07-06 07:25:00|310.43|310.28|310.13|309.98|310.48|310.33|310.03|309.88|132
1594020600000|2020-07-06 07:30:00|310.18|310.03|310.13|309.93|310.23|310.08|309.98|309.83|175
1594020900000|2020-07-06 07:35:00|310.08|309.98|310.18|309.98|310.18|310.03|309.98|309.83|74
1594021200000|2020-07-06 07:40:00|310.13|310.03|310.08|309.93|310.23|310.03|310.08|309.93|96
1594021500000|2020-07-06 07:45:00|310.03|309.88|309.98|309.83|310.08|309.93|309.88|309.73|181
1594021800000|2020-07-06 07:50:00|309.93|309.78|310.18|310.03|310.28|310.13|309.93|309.78|151
1594022100000|2020-07-06 07:55:00|310.13|309.98|310.08|309.93|310.23|310.08|310.03|309.83|216
1594022400000|2020-07-06 08:00:00|310.13|309.98|310.23|310.08|310.28|310.13|310.03|309.83|170
1594022700000|2020-07-06 08:05:00|310.28|310.03|310.08|309.93|310.28|310.13|309.93|309.78|113
1594023000000|2020-07-06 08:10:00|310.03|309.88|310.08|309.93|310.13|309.98|309.88|309.73|104
1594023300000|2020-07-06 08:15:00|310.03|309.88|310.18|309.98|310.18|309.98|309.78|309.58|215
1594023600000|2020-07-06 08:20:00|310.23|310.03|310.08|309.93|310.28|310.13|310.03|309.88|202
1594023900000|2020-07-06 08:25:00|310.03|309.88|310.08|309.93|310.08|309.93|309.93|309.73|115
1594024200000|2020-07-06 08:30:00|310.03|309.88|309.88|309.73|310.08|309.93|309.88|309.73|130
1594024500000|2020-07-06 08:35:00|309.83|309.68|309.18|309.03|309.83|309.68|309.18|308.98|291
1594024800000|2020-07-06 08:40:00|309.13|308.98|309.23|309.08|309.28|309.13|309.08|308.93|211
1594025100000|2020-07-06 08:45:00|309.18|309.03|309.28|309.13|309.43|309.28|309.18|309.03|133
1594025400000|2020-07-06 08:50:00|309.33|309.18|309.33|309.18|309.58|309.43|309.28|309.13|293
1594025700000|2020-07-06 08:55:00|309.38|309.23|309.43|309.28|309.53|309.33|309.28|309.13|372
1594026000000|2020-07-06 09:00:00|308.98|308.83|309.13|308.93|309.43|309.28|308.88|308.68|690
1594026300000|2020-07-06 09:05:00|309.08|308.88|308.68|308.48|309.08|308.88|308.58|308.43|196
1594026600000|2020-07-06 09:10:00|308.63|308.43|308.68|308.23|308.83|308.48|308.33|308.13|120
1594026900000|2020-07-06 09:15:00|308.73|308.28|308.43|308.13|308.73|308.43|308.33|307.98|138
1594027200000|2020-07-06 09:20:00|308.83|308.23|309.03|308.43|309.03|308.43|308.83|308.23|0
1594027500000|2020-07-06 09:25:00|308.83|308.23|308.83|308.23|308.93|308.33|308.83|308.23|6
1594027800000|2020-07-06 09:30:00|308.93|308.33|309.23|308.63|309.23|308.63|308.83|308.23|0
1594028100000|2020-07-06 09:35:00|309.33|308.73|309.33|308.73|309.43|308.83|309.33|308.73|0
1594028400000|2020-07-06 09:40:00|309.43|308.83|309.43|308.83|309.43|308.83|309.33|308.73|0
1594028700000|2020-07-06 09:45:00|309.53|308.93|309.33|308.73|309.53|308.93|309.33|308.73|0
1594029000000|2020-07-06 09:50:00|308.83|308.38|308.78|308.53|308.93|308.73|308.73|308.38|40
1594029300000|2020-07-06 09:55:00|308.73|308.63|308.73|308.53|308.83|308.68|308.73|308.53|18
1594029600000|2020-07-06 10:00:00|308.68|308.58|308.93|308.73|308.93|308.73|308.68|308.53|19
1594029900000|2020-07-06 10:05:00|308.88|308.68|308.93|308.73|308.93|308.78|308.78|308.63|39
1594030200000|2020-07-06 10:10:00|308.98|308.78|309.43|309.23|309.48|309.28|308.98|308.78|43
1594030500000|2020-07-06 10:15:00|309.48|309.28|309.33|309.08|309.48|309.28|309.28|309.08|5
1594030800000|2020-07-06 10:20:00|309.28|309.13|309.48|309.28|309.48|309.33|309.28|309.08|3
1594031100000|2020-07-06 10:25:00|309.43|309.23|309.28|309.03|309.43|309.28|309.28|309.03|4
1594031400000|2020-07-06 10:30:00|309.33|309.08|309.33|309.08|309.33|309.08|309.33|308.98|3
1594031700000|2020-07-06 10:35:00|309.23|309.03|309.23|309.03|309.23|309.08|309.23|309.03|0
1594032000000|2020-07-06 10:40:00|309.18|308.98|309.08|308.93|309.18|309.03|309.08|308.93|3
1594032300000|2020-07-06 10:45:00|309.03|308.88|308.83|308.63|309.03|308.88|308.78|308.63|37
1594032600000|2020-07-06 10:50:00|308.78|308.58|308.83|308.63|308.83|308.63|308.78|308.58|4
1594032900000|2020-07-06 10:55:00|308.78|308.68|308.93|308.73|308.93|308.73|308.78|308.58|14
1594033200000|2020-07-06 11:00:00|308.88|308.68|308.88|308.63|308.88|308.68|308.78|308.63|3
1594033500000|2020-07-06 11:05:00|308.83|308.58|308.93|308.68|308.93|308.68|308.78|308.58|4
1594033800000|2020-07-06 11:10:00|308.88|308.63|308.93|308.73|308.93|308.73|308.83|308.63|3
1594034100000|2020-07-06 11:15:00|308.88|308.78|308.88|308.68|308.98|308.83|308.88|308.68|8
1594034400000|2020-07-06 11:20:00|308.83|308.63|308.83|308.63|308.88|308.63|308.78|308.63|5
1594034700000|2020-07-06 11:25:00|308.78|308.68|309.23|309.03|309.23|309.03|308.78|308.63|4
1594035000000|2020-07-06 11:30:00|309.18|308.98|309.13|308.98|309.18|308.98|309.13|308.98|2
1594035300000|2020-07-06 11:35:00|309.08|308.93|309.23|309.03|309.23|309.03|309.03|308.88|8
1594035600000|2020-07-06 11:40:00|309.28|309.08|309.28|309.08|309.28|309.08|309.28|309.03|1
1594035900000|2020-07-06 11:45:00|309.33|309.13|309.43|309.18|309.43|309.23|309.33|309.08|3
1594036200000|2020-07-06 11:50:00|309.38|309.23|309.38|309.18|309.38|309.23|309.38|309.13|0
1594036500000|2020-07-06 11:55:00|309.43|309.23|309.53|309.28|309.53|309.33|309.43|309.23|7
1594036800000|2020-07-06 12:00:00||309.33||309.33||309.33||309.23|0
1594037100000|2020-07-06 12:05:00|309.58|309.38|309.63|309.48|309.68|309.48|309.58|309.38|12
1594037400000|2020-07-06 12:10:00|309.58|309.43|309.68|309.53|309.68|309.53|309.58|309.38|7
1594037700000|2020-07-06 12:15:00|309.63|309.48|309.78|309.63|309.78|309.63|309.63|309.48|26
1594038000000|2020-07-06 12:20:00|309.73|309.58|309.88|309.73|309.88|309.73|309.73|309.58|20
1594038300000|2020-07-06 12:25:00|309.93|309.78|310.08|309.88|310.08|309.88|309.83|309.63|29
1594038600000|2020-07-06 12:30:00|310.13|309.93|310.18|309.98|310.18|310.03|310.08|309.93|27
1594038900000|2020-07-06 12:35:00|310.13|309.93|310.18|309.98|310.23|310.08|310.08|309.93|37
1594039200000|2020-07-06 12:40:00|310.13|309.93|310.13|309.93|310.13|309.98|310.03|309.88|34
1594039500000|2020-07-06 12:45:00|310.08|309.98|309.98|309.83|310.18|309.98|309.98|309.83|15
1594039800000|2020-07-06 12:50:00|310.03|309.78|310.13|309.93|310.13|309.93|309.93|309.78|18
1594040100000|2020-07-06 12:55:00|310.08|309.98|310.18|310.03|310.23|310.03|310.08|309.93|26
1594040400000|2020-07-06 13:00:00|310.13|309.98|310.08|309.93|310.13|309.98|310.03|309.83|23
1594040700000|2020-07-06 13:05:00|310.13|309.88|309.98|309.73|310.13|309.88|309.83|309.63|18
1594041000000|2020-07-06 13:10:00|310.03|309.78|309.83|309.63|310.03|309.78|309.83|309.63|13
1594041300000|2020-07-06 13:15:00|309.78|309.58|309.88|309.63|309.93|309.68|309.73|309.58|10
1594041600000|2020-07-06 13:20:00|309.93|309.68|309.58|309.38|309.93|309.68|309.48|309.23|31
1594041900000|2020-07-06 13:25:00|309.63|309.28|309.48|309.28|309.63|309.28|309.43|309.28|7
1594042200000|2020-07-06 13:30:00|309.53|309.33|310.13|309.88|310.18|309.88|309.43|309.28|30
1594042500000|2020-07-06 13:35:00|310.18|309.83|309.98|309.68|310.18|309.98|309.88|309.68|24
1594042800000|2020-07-06 13:40:00|309.93|309.73|310.23|309.98|310.33|310.13|309.93|309.73|39
1594043100000|2020-07-06 13:45:00|310.18|310.03|310.18|309.98|310.23|310.08|310.08|309.93|10
1594043400000|2020-07-06 13:50:00|310.23|310.03|310.33|310.18|310.38|310.23|310.13|309.98|68
1594043700000|2020-07-06 13:55:00|310.28|310.13|310.48|310.23|310.48|310.33|310.28|310.13|42
1594044000000|2020-07-06 14:00:00|310.63|310.28|310.63|310.38|311.08|310.88|310.48|310.28|100
1594044300000|2020-07-06 14:05:00|310.58|310.43|310.38|310.18|310.58|310.43|310.13|309.88|40
1594044600000|2020-07-06 14:10:00|310.43|310.28|310.38|310.13|310.58|310.38|309.93|309.68|68
1594044900000|2020-07-06 14:15:00|310.33|310.18|310.48|310.28|310.68|310.48|310.33|310.18|30
1594045200000|2020-07-06 14:20:00|310.43|310.23|310.23|310.03|310.48|310.28|310.23|310.03|32
1594045500000|2020-07-06 14:25:00|310.28|310.08|310.28|310.08|310.38|310.18|310.03|309.83|15
1594045800000|2020-07-06 14:30:00|310.23|310.03|310.48|310.28|310.63|310.38|310.08|309.88|17
1594046100000|2020-07-06 14:35:00|310.53|310.33|310.63|310.38|310.63|310.43|310.48|310.23|11
1594046400000|2020-07-06 14:40:00|310.68|310.43|310.83|310.63|310.83|310.63|310.68|310.38|38
1594046700000|2020-07-06 14:45:00|310.93|310.68|310.98|310.78|311.03|310.83|310.88|310.68|29
1594047000000|2020-07-06 14:50:00|311.03|310.73|311.08|310.93|311.08|310.93|310.98|310.73|13
1594047300000|2020-07-06 14:55:00|311.03|310.88|311.03|310.88|311.08|310.93|310.88|310.73|49
1594047600000|2020-07-06 15:00:00|311.08|310.93|311.18|310.98|311.23|311.08|310.88|310.73|74
1594047900000|2020-07-06 15:05:00|311.13|310.93|310.98|310.78|311.13|310.93|310.93|310.78|22
1594048200000|2020-07-06 15:10:00|310.93|310.73|311.03|310.83|311.18|310.98|310.93|310.73|43
1594048500000|2020-07-06 15:15:00|310.98|310.78|311.08|310.93|311.08|310.93|310.88|310.73|44
1594048800000|2020-07-06 15:20:00|310.98|310.88|310.98|310.83|311.03|310.88|310.93|310.78|52
1594049100000|2020-07-06 15:25:00|311.03|310.78|311.28|311.08|311.28|311.08|310.93|310.73|139
1594049400000|2020-07-06 15:30:00|311.23|311.03|310.93|310.68|311.33|311.08|310.88|310.68|130
1594049700000|2020-07-06 15:35:00|310.88|310.73|311.03|310.83|311.18|310.98|310.88|310.73|32
1594050000000|2020-07-06 15:40:00|311.08|310.88|311.13|310.93|311.18|311.03|310.98|310.83|50
1594050300000|2020-07-06 15:45:00|311.08|310.88|311.23|311.03|311.28|311.08|311.08|310.83|17
1594050600000|2020-07-06 15:50:00|311.18|310.98|311.23|311.03|311.28|311.08|311.08|310.93|22
1594050900000|2020-07-06 15:55:00|311.18|311.08|311.13|310.88|311.38|311.08|311.03|310.88|43
1594051200000|2020-07-06 16:00:00|311.08|310.83|311.08|310.88|311.08|310.93|311.03|310.83|3
1594051500000|2020-07-06 16:05:00|311.03|310.83|310.93|310.78|311.03|310.88|310.83|310.68|5
1594051800000|2020-07-06 16:10:00|310.88|310.73|310.88|310.68|310.88|310.73|310.83|310.68|10
1594052100000|2020-07-06 16:15:00|310.83|310.73|310.78|310.58|310.88|310.73|310.73|310.58|44
1594052400000|2020-07-06 16:20:00|310.73|310.63|310.73|310.58|310.73|310.63|310.68|310.48|15
1594052700000|2020-07-06 16:25:00|310.78|310.63|310.83|310.68|310.83|310.68|310.78|310.63|14
1594053000000|2020-07-06 16:30:00|310.78|310.63|310.58|310.38|310.78|310.63|310.58|310.38|13
1594053300000|2020-07-06 16:35:00|310.63|310.43|310.68|310.53|310.68|310.53|310.58|310.43|18
1594053600000|2020-07-06 16:40:00|310.63|310.48|310.63|310.48|310.68|310.53|310.58|310.43|18
1594053900000|2020-07-06 16:45:00|310.68|310.53|310.68|310.53|310.73|310.58|310.68|310.53|23
1594054200000|2020-07-06 16:50:00|310.63|310.48|310.63|310.48|310.68|310.48|310.63|310.48|10
1594054500000|2020-07-06 16:55:00|310.58|310.43|310.73|310.53|310.78|310.63|310.58|310.43|30
1594054800000|2020-07-06 17:00:00|310.68|310.48|310.63|310.48|310.73|310.48|310.63|310.43|20
1594055100000|2020-07-06 17:05:00|310.58|310.43|310.63|310.43|310.63|310.48|310.53|310.33|52
1594055400000|2020-07-06 17:10:00|310.58|310.38|310.53|310.33|310.63|310.38|310.53|310.33|3
1594055700000|2020-07-06 17:15:00|310.48|310.28|310.63|310.43|310.63|310.43|310.43|310.28|13
1594056000000|2020-07-06 17:20:00|310.58|310.48|310.73|310.53|310.73|310.58|310.58|310.43|6
1594056300000|2020-07-06 17:25:00|310.78|310.58|311.08|310.88|311.08|310.88|310.73|310.53|1
1594056600000|2020-07-06 17:30:00|311.13|310.93|311.18|310.93|311.18|310.93|311.13|310.88|0
1594056900000|2020-07-06 17:35:00|311.13|310.98|311.13|310.98|311.13|310.98|311.13|310.98|0
1594057200000|2020-07-06 17:40:00|311.08|310.93|311.08|310.88|311.08|310.98|311.08|310.88|10
1594057500000|2020-07-06 17:45:00|311.03|310.93|311.08|310.88|311.08|310.93|311.03|310.88|8
1594057800000|2020-07-06 17:50:00|311.03|310.93|311.13|310.93|311.13|310.93|311.03|310.83|6
1594058100000|2020-07-06 17:55:00|311.08|310.88|311.23|310.98|311.23|311.03|311.08|310.88|0
1594058400000|2020-07-06 18:00:00|311.18|310.93|310.98|310.68|311.18|310.93|310.93|310.68|0
1594058700000|2020-07-06 18:05:00|310.93|310.63|310.78|310.53|310.93|310.63|310.73|310.53|7
1594059000000|2020-07-06 18:10:00|310.73|310.58|310.68|310.43|310.83|310.58|310.63|310.43|9
1594059300000|2020-07-06 18:15:00|310.63|310.48|310.48|310.28|310.63|310.48|310.48|310.28|0
1594059600000|2020-07-06 18:20:00|310.43|310.33|310.48|310.33|310.53|310.38|310.43|310.28|10
1594059900000|2020-07-06 18:25:00|310.43|310.28|310.53|310.38|310.53|310.38|310.43|310.28|16
1594060200000|2020-07-06 18:30:00|310.58|310.43|310.78|310.63|310.78|310.63|310.58|310.43|8
1594060500000|2020-07-06 18:35:00|310.83|310.58|310.73|310.53|310.83|310.58|310.68|310.53|6
1594060800000|2020-07-06 18:40:00|310.68|310.48|310.63|310.48|310.73|310.53|310.58|310.43|44
1594061100000|2020-07-06 18:45:00|310.68|310.43|310.68|310.53|310.78|310.58|310.63|310.43|23
1594061400000|2020-07-06 18:50:00|310.63|310.48|310.73|310.58|310.73|310.58|310.58|310.43|44
1594061700000|2020-07-06 18:55:00|310.78|310.63|310.93|310.68|310.98|310.78|310.73|310.63|25
1594062000000|2020-07-06 19:00:00|310.88|310.73|310.73|310.53|310.98|310.78|310.68|310.53|4
1594062300000|2020-07-06 19:05:00|310.78|310.58|310.78|310.58|310.88|310.68|310.73|310.53|21
1594062600000|2020-07-06 19:10:00|310.73|310.63|310.93|310.73|310.98|310.78|310.73|310.58|23
1594062900000|2020-07-06 19:15:00|310.88|310.68|310.88|310.68|310.93|310.73|310.83|310.63|15
1594063200000|2020-07-06 19:20:00|310.93|310.73|310.88|310.73|311.08|310.88|310.78|310.63|73
1594063500000|2020-07-06 19:25:00|310.93|310.68|311.03|310.83|311.03|310.88|310.93|310.68|34
1594063800000|2020-07-06 19:30:00|311.08|310.88|311.08|310.93|311.08|310.93|310.93|310.78|53
1594064100000|2020-07-06 19:35:00|311.13|310.98|311.18|310.98|311.28|311.13|311.08|310.88|56
1594064400000|2020-07-06 19:40:00|311.23|311.03|311.23|311.03|311.23|311.08|311.13|310.98|14
1594064700000|2020-07-06 19:45:00|311.18|310.98|311.43|311.23|311.43|311.28|311.13|310.98|95
1594065000000|2020-07-06 19:50:00|311.48|311.28|311.43|311.23|311.63|311.38|311.33|311.08|36
1594065300000|2020-07-06 19:55:00|311.38|311.18|311.68|311.43|311.78|311.53|311.38|311.13|29
1594065600000|2020-07-06 20:00:00|311.63|311.48|311.58|311.33|311.68|311.48|311.48|311.33|6
1594065900000|2020-07-06 20:05:00||311.38||311.38||311.43||311.33|6
1594066200000|2020-07-06 20:10:00|311.63|311.43|311.63|311.43|311.68|311.48|311.58|311.38|7
1594066500000|2020-07-06 20:15:00||311.48||311.43||311.48||311.43|1
1594066800000|2020-07-06 20:20:00|311.58|311.38|311.53|311.28|311.58|311.38|311.48|311.28|8
1594067100000|2020-07-06 20:25:00|311.43|311.23|311.43|311.23|311.43|311.23|311.43|311.23|4
1594067400000|2020-07-06 20:30:00|311.38|311.18|311.43|311.23|311.43|311.28|311.38|311.18|14
1594067700000|2020-07-06 20:35:00|311.38|311.18|311.38|311.18|311.43|311.23|311.33|311.18|16
1594068000000|2020-07-06 20:40:00|311.33|311.13|311.38|311.18|311.38|311.18|311.33|311.13|8
1594068300000|2020-07-06 20:45:00|311.43|311.23|311.38|311.18|311.43|311.23|311.28|311.08|38
1594068600000|2020-07-06 20:50:00|311.33|311.13|311.43|311.13|311.78|311.48|311.33|311.08|107
1594068900000|2020-07-06 20:55:00|311.38|311.08|311.48|311.03|311.73|311.43|311.33|311.03|61
1594069200000|2020-07-06 21:00:00|311.68|310.68|311.73|310.68|311.78|310.73|311.68|310.68|0
1594069800000|2020-07-06 21:10:00|311.43|310.83|311.43|310.83|311.53|310.93|311.43|310.83|0
1594070100000|2020-07-06 21:15:00|311.53|310.93|311.53|310.93|311.53|310.93|311.53|310.93|0
1594070400000|2020-07-06 21:20:00|311.43|310.83|311.53|310.93|311.53|310.93|311.43|310.83|0
1594072800000|2020-07-06 22:00:00|311.63|311.03|311.53|310.93|311.63|311.03|311.43|310.83|0
1594073100000|2020-07-06 22:05:00|311.54|310.94|311.54|310.94|311.54|310.94|311.54|310.94|0
1594073400000|2020-07-06 22:10:00|311.44|310.84|311.44|310.84|311.54|310.94|311.44|310.84|0
1594073700000|2020-07-06 22:15:00|311.34|310.74|311.44|310.84|311.44|310.84|311.34|310.74|0
1594074000000|2020-07-06 22:20:00|311.54|310.94|311.44|310.84|311.54|310.94|311.44|310.84|0
1594074300000|2020-07-06 22:25:00|311.54|310.94|311.44|310.84|311.54|310.94|311.44|310.84|0
1594074600000|2020-07-06 22:30:00|311.54|310.94|311.44|310.84|311.54|310.94|311.44|310.84|0
1594075200000|2020-07-06 22:40:00|311.54|310.94|311.64|311.04|311.64|311.04|311.54|310.94|0
1594075500000|2020-07-06 22:45:00|311.54|310.94|311.54|310.94|311.64|311.04|311.54|310.94|0
1594075800000|2020-07-06 22:50:00|311.64|311.04|311.64|311.04|311.74|311.14|311.64|311.04|0
1594076100000|2020-07-06 22:55:00|311.74|311.14|311.84|311.24|311.94|311.34|311.74|311.14|0
1594076400000|2020-07-06 23:00:00|311.94|311.34|311.94|311.34|312.04|311.44|311.94|311.34|0
1594076700000|2020-07-06 23:05:00|311.84|311.24|311.84|311.24|311.94|311.34|311.84|311.24|0
1594077000000|2020-07-06 23:10:00|311.94|311.34|311.94|311.34|311.94|311.34|311.84|311.24|0
1594077300000|2020-07-06 23:15:00|311.84|311.24|311.94|311.34|312.04|311.44|311.84|311.24|0
1594077600000|2020-07-06 23:20:00|312.04|311.44|312.04|311.44|312.14|311.54|311.94|311.34|0
1594077900000|2020-07-06 23:25:00|312.14|311.54|312.04|311.44|312.14|311.54|312.04|311.44|0
1594078200000|2020-07-06 23:30:00|312.14|311.54|312.24|311.64|312.24|311.64|312.14|311.54|0
1594078500000|2020-07-06 23:35:00|312.14|311.54|312.24|311.64|312.24|311.64|312.14|311.54|0
1594078800000|2020-07-06 23:40:00|312.14|311.54|312.14|311.54|312.24|311.64|312.14|311.54|0
1594079400000|2020-07-06 23:50:00|312.24|311.64|312.14|311.54|312.24|311.64|312.14|311.54|0
1594079700000|2020-07-06 23:55:00|312.04|311.44|312.14|311.54|312.14|311.54|312.04|311.44|0
1594080000000|2020-07-07 00:00:00|312.04|311.44|311.84|311.24|312.04|311.44|311.74|311.14|0
1594080300000|2020-07-07 00:05:00|311.94|311.34|311.94|311.34|311.94|311.34|311.84|311.24|0
1594080600000|2020-07-07 00:10:00|312.04|311.44|312.14|311.54|312.14|311.54|312.04|311.44|0
1594080900000|2020-07-07 00:15:00|312.24|311.64|312.24|311.64|312.34|311.74|312.14|311.54|0
1594081200000|2020-07-07 00:20:00|312.14|311.54|312.54|311.94|312.64|312.04|312.14|311.54|0
1594081500000|2020-07-07 00:25:00|312.64|312.04|312.54|311.94|312.64|312.04|312.54|311.94|0
1594081800000|2020-07-07 00:30:00|311.49|311.09|311.64|311.44|312.64|312.39|311.19|311.04|474
1594082100000|2020-07-07 00:35:00|311.59|311.39|311.59|311.39|311.94|311.79|311.14|310.99|185
1594082400000|2020-07-07 00:40:00|311.54|311.44|311.94|311.74|311.94|311.74|311.34|311.14|193
1594082700000|2020-07-07 00:45:00|311.99|311.79|311.59|311.44|312.04|311.84|311.44|311.29|296
1594083000000|2020-07-07 00:50:00|311.54|311.39|311.99|311.79|311.99|311.79|311.49|311.34|222
1594083300000|2020-07-07 00:55:00|311.94|311.84|311.69|311.49|312.24|312.04|311.39|311.24|342
1594083600000|2020-07-07 01:00:00|311.54|311.34|311.69|311.54|311.79|311.64|311.34|311.14|634
1594083900000|2020-07-07 01:05:00|311.74|311.59|310.94|310.74|311.74|311.59|310.64|310.49|621
1594084200000|2020-07-07 01:10:00|310.99|310.79|310.44|310.24|311.04|310.89|310.39|310.24|407
1594084500000|2020-07-07 01:15:00|310.39|310.29|310.19|309.99|310.44|310.29|309.34|309.19|695
1594084800000|2020-07-07 01:20:00|310.14|309.94|309.84|309.64|310.54|310.34|309.84|309.64|353
1594085100000|2020-07-07 01:25:00|309.79|309.59|309.19|308.99|309.84|309.69|309.19|308.99|273
1594085400000|2020-07-07 01:30:00|309.14|309.04|309.69|309.49|310.79|310.59|309.14|308.99|685
1594085700000|2020-07-07 01:35:00|309.74|309.54|309.14|308.94|309.74|309.54|308.64|308.49|502
1594086000000|2020-07-07 01:40:00|309.09|308.89|309.34|309.19|310.09|309.84|308.64|308.49|496
1594086300000|2020-07-07 01:45:00|309.39|309.14|310.04|309.79|310.09|309.89|309.29|309.09|347
1594086600000|2020-07-07 01:50:00|309.99|309.84|309.24|309.04|310.04|309.84|308.99|308.84|321
1594086900000|2020-07-07 01:55:00|309.19|309.09|308.89|308.69|309.49|309.34|308.74|308.59|214
1594087200000|2020-07-07 02:00:00|308.84|308.64|309.89|309.74|309.99|309.79|308.74|308.59|276
1594087500000|2020-07-07 02:05:00|309.84|309.69|309.74|309.59|309.89|309.69|309.29|309.14|210
1594087800000|2020-07-07 02:10:00|309.79|309.64|309.69|309.54|309.84|309.64|309.44|309.29|87
1594088100000|2020-07-07 02:15:00|309.74|309.59|309.64|309.44|309.74|309.59|309.44|309.24|161
1594088400000|2020-07-07 02:20:00|309.59|309.49|309.54|309.34|309.64|309.49|309.39|309.24|113
1594088700000|2020-07-07 02:25:00|309.59|309.39|308.99|308.84|309.69|309.49|308.99|308.84|225
1594089000000|2020-07-07 02:30:00|308.94|308.79|308.59|308.44|308.99|308.79|308.39|308.24|275
1594089300000|2020-07-07 02:35:00|308.64|308.39|309.19|308.99|309.19|309.04|308.49|308.34|176
1594089600000|2020-07-07 02:40:00|309.14|309.04|309.14|308.99|309.39|309.24|308.99|308.79|158
1594089900000|2020-07-07 02:45:00|309.09|308.94|308.79|308.59|309.24|309.09|308.69|308.49|147
1594090200000|2020-07-07 02:50:00|308.74|308.64|308.69|308.49|308.94|308.79|308.64|308.49|91
1594090500000|2020-07-07 02:55:00|308.64|308.44|308.94|308.79|308.94|308.79|308.64|308.44|100
1594090800000|2020-07-07 03:00:00|308.89|308.74|309.04|308.89|309.14|308.99|308.89|308.69|194
1594091100000|2020-07-07 03:05:00|309.09|308.94|309.14|308.94|309.14|308.99|308.94|308.79|142
1594091400000|2020-07-07 03:10:00|309.09|308.89|309.14|308.99|309.29|309.09|309.04|308.89|181
1594091700000|2020-07-07 03:15:00|309.19|309.04|309.14|308.99|309.29|309.14|308.99|308.84|202
1594092000000|2020-07-07 03:20:00|309.19|309.04|309.14|308.94|309.29|309.14|308.99|308.79|182
1594092300000|2020-07-07 03:25:00|309.09|308.99|309.49|309.29|309.49|309.34|309.09|308.94|176
1594092600000|2020-07-07 03:30:00|309.54|309.34|309.39|309.24|309.74|309.59|309.34|309.19|309
1594092900000|2020-07-07 03:35:00|309.34|309.19|309.09|308.94|309.34|309.19|308.69|308.54|211
1594093200000|2020-07-07 03:40:00|309.04|308.89|309.09|308.89|309.19|308.99|308.89|308.74|121
1594093500000|2020-07-07 03:45:00|309.14|308.94|309.09|308.94|309.24|309.04|309.04|308.89|83
1594093800000|2020-07-07 03:50:00|309.14|308.89|309.29|309.14|309.34|309.19|309.04|308.89|107
1594094100000|2020-07-07 03:55:00|309.24|309.09|309.09|308.94|309.39|309.19|309.09|308.94|81
1594094400000|2020-07-07 04:00:00|309.04|308.89|309.14|308.94|309.24|309.09|308.99|308.79|54
1594094700000|2020-07-07 04:05:00|309.09|308.99|309.29|309.14|309.49|309.34|309.09|308.94|48
1594095000000|2020-07-07 04:10:00|309.24|309.09|308.89|308.74|309.24|309.09|308.89|308.74|54
1594095300000|2020-07-07 04:15:00|308.94|308.79|309.09|308.94|309.14|308.99|308.89|308.74|63
1594095600000|2020-07-07 04:20:00|309.14|308.89|309.24|309.09|309.39|309.24|309.04|308.89|46
1594095900000|2020-07-07 04:25:00|309.19|309.04|309.24|309.09|309.39|309.24|309.19|308.99|77
1594096200000|2020-07-07 04:30:00|309.19|309.04|309.24|309.09|309.29|309.14|308.99|308.84|85
1594096500000|2020-07-07 04:35:00|309.19|309.04|309.24|309.09|309.24|309.09|309.09|308.89|53
1594096800000|2020-07-07 04:40:00|309.29|309.14|309.49|309.34|309.54|309.34|309.29|309.14|58
1594097100000|2020-07-07 04:45:00|309.39|309.29|309.34|309.19|309.39|309.29|309.29|309.09|109
1594097400000|2020-07-07 04:50:00|309.39|309.14|309.24|309.09|309.39|309.19|309.24|309.04|78
1594097700000|2020-07-07 04:55:00|309.29|309.14|309.09|308.89|309.34|309.19|308.99|308.84|130
1594098000000|2020-07-07 05:00:00|308.99|308.84|309.29|309.14|309.29|309.14|308.94|308.74|261
1594098300000|2020-07-07 05:05:00|309.34|309.09|309.29|309.09|309.34|309.19|309.14|308.99|116
1594098600000|2020-07-07 05:10:00|309.24|309.14|309.34|309.19|309.39|309.24|309.24|309.09|162
1594098900000|2020-07-07 05:15:00|309.39|309.14|308.84|308.64|309.39|309.14|308.79|308.64|171
1594099200000|2020-07-07 05:20:00|308.89|308.69|308.84|308.64|309.09|308.94|308.79|308.64|94
1594099500000|2020-07-07 05:25:00|308.79|308.69|308.64|308.44|308.89|308.69|308.54|308.39|154
1594099800000|2020-07-07 05:30:00|308.59|308.49|308.34|308.14|308.64|308.49|308.34|308.14|106
1594100100000|2020-07-07 05:35:00|308.29|308.19|308.04|307.89|308.44|308.29|308.04|307.89|118
1594100400000|2020-07-07 05:40:00|307.99|307.84|308.14|307.94|308.24|308.04|307.99|307.84|76
1594100700000|2020-07-07 05:45:00|308.09|307.89|307.74|307.59|308.09|307.89|307.69|307.54|108
1594101000000|2020-07-07 05:50:00|307.79|307.54|307.49|307.29|307.84|307.69|307.44|307.29|168
1594101300000|2020-07-07 05:55:00|307.44|307.34|307.79|307.59|307.84|307.69|307.44|307.29|107
1594101600000|2020-07-07 06:00:00|307.74|307.64|307.49|307.34|307.79|307.64|307.49|307.29|141
1594101900000|2020-07-07 06:05:00|307.54|307.39|307.14|306.99|307.54|307.39|307.09|306.89|202
1594102200000|2020-07-07 06:10:00|307.09|306.94|307.04|306.84|307.19|307.04|306.94|306.79|115
1594102500000|2020-07-07 06:15:00|306.99|306.89|307.29|307.09|307.34|307.14|306.99|306.84|64
1594102800000|2020-07-07 06:20:00|307.24|307.14|307.19|306.99|307.29|307.14|307.09|306.94|60
1594103100000|2020-07-07 06:25:00|307.24|307.04|307.29|307.14|307.34|307.14|307.09|306.94|71
1594103400000|2020-07-07 06:30:00|307.34|307.19|307.64|307.49|307.69|307.54|307.24|307.09|56
1594103700000|2020-07-07 06:35:00|307.59|307.44|307.74|307.59|307.79|307.64|307.54|307.34|67
1594104000000|2020-07-07 06:40:00|307.79|307.54|307.79|307.64|307.79|307.64|307.64|307.44|44
1594104300000|2020-07-07 06:45:00|307.74|307.59|307.84|307.64|307.94|307.79|307.69|307.54|52
1594104600000|2020-07-07 06:50:00|307.89|307.69|307.69|307.49|308.09|307.94|307.69|307.49|73
1594104900000|2020-07-07 06:55:00|307.64|307.54|307.44|307.29|307.69|307.54|307.44|307.29|89
1594105200000|2020-07-07 07:00:00|307.49|307.34|307.09|306.94|307.59|307.39|307.09|306.94|102
1594105500000|2020-07-07 07:05:00|307.04|306.89|306.94|306.74|307.09|306.94|306.89|306.74|168
1594105800000|2020-07-07 07:10:00|306.89|306.79|307.39|307.19|307.39|307.24|306.74|306.59|301
1594106100000|2020-07-07 07:15:00|307.34|307.14|307.54|307.34|307.64|307.49|307.29|307.14|185
1594106400000|2020-07-07 07:20:00|307.49|307.39|306.99|306.84|307.64|307.49|306.94|306.79|197
1594106700000|2020-07-07 07:25:00|306.94|306.79|307.19|306.99|307.24|307.04|306.84|306.69|253
1594107000000|2020-07-07 07:30:00|307.24|307.04|307.24|307.09|307.24|307.09|306.89|306.74|259
1594107300000|2020-07-07 07:35:00|307.29|307.04|307.04|306.89|307.29|307.14|306.94|306.79|150
1594107600000|2020-07-07 07:40:00|306.99|306.84|307.04|306.89|307.19|307.04|306.94|306.79|109
1594107900000|2020-07-07 07:45:00|306.99|306.84|307.24|307.09|307.34|307.14|306.94|306.79|90
1594108200000|2020-07-07 07:50:00|307.29|307.04|307.04|306.89|307.29|307.09|306.89|306.74|134
1594108500000|2020-07-07 07:55:00|306.99|306.84|306.99|306.84|307.19|306.99|306.89|306.74|228
1594108800000|2020-07-07 08:00:00|307.04|306.79|306.59|306.44|307.14|306.99|306.59|306.44|233
1594109100000|2020-07-07 08:05:00|306.54|306.39|306.59|306.39|306.59|306.44|306.29|306.14|144
1594109400000|2020-07-07 08:10:00|306.54|306.44|306.84|306.64|307.09|306.94|306.49|306.34|138
1594109700000|2020-07-07 08:15:00|306.79|306.59|306.59|306.44|306.79|306.64|306.54|306.39|81
1594110000000|2020-07-07 08:20:00|306.54|306.39|306.49|306.34|306.64|306.49|306.34|306.19|115
1594110300000|2020-07-07 08:25:00|306.44|306.29|305.89|305.69|306.49|306.34|305.84|305.69|422
1594110600000|2020-07-07 08:30:00|305.84|305.74|305.94|305.74|306.19|305.99|305.84|305.69|202
1594110900000|2020-07-07 08:35:00|305.89|305.79|305.94|305.79|306.19|306.04|305.84|305.69|240
1594111200000|2020-07-07 08:40:00|305.89|305.74|305.74|305.59|305.99|305.79|305.74|305.54|287
1594111500000|2020-07-07 08:45:00|305.69|305.54|305.74|305.59|305.84|305.69|305.59|305.44|395
1594111800000|2020-07-07 08:50:00|305.79|305.64|305.64|305.49|305.84|305.69|305.49|305.34|430
1594112100000|2020-07-07 08:55:00|305.69|305.54|305.54|305.39|305.69|305.54|305.39|305.19|504
1594112400000|2020-07-07 09:00:00|305.49|305.34|305.69|305.49|305.79|305.64|305.34|305.19|534
1594112700000|2020-07-07 09:05:00|305.64|305.54|305.74|305.54|305.79|305.59|305.59|305.39|201
1594113000000|2020-07-07 09:10:00|305.69|305.49|305.79|305.64|305.79|305.64|305.59|305.39|50
1594113300000|2020-07-07 09:15:00|305.74|305.54|305.34|305.19|305.74|305.64|305.34|305.14|78
1594113600000|2020-07-07 09:20:00|305.84|305.24|305.84|305.24|305.84|305.24|305.74|305.14|0
1594113900000|2020-07-07 09:25:00|305.74|305.14|305.84|305.24|305.84|305.24|305.64|305.04|8
1594114200000|2020-07-07 09:30:00|305.94|305.34|305.84|305.24|305.94|305.34|305.74|305.14|0
1594114500000|2020-07-07 09:35:00|305.74|305.14|305.94|305.34|305.94|305.34|305.74|305.14|0
1594114800000|2020-07-07 09:40:00|305.84|305.24|305.84|305.24|305.94|305.34|305.84|305.24|0
1594115100000|2020-07-07 09:45:00|305.74|305.14|305.74|305.14|305.84|305.24|305.74|305.14|0
1594115400000|2020-07-07 09:50:00|305.64|305.04|305.74|305.44|305.74|305.44|305.49|305.04|3
1594115700000|2020-07-07 09:55:00||305.49||305.49||305.54||305.49|5
1594116000000|2020-07-07 10:00:00|305.69|305.54|305.74|305.49|305.74|305.54|305.64|305.39|3
1594116300000|2020-07-07 10:05:00|305.69|305.54|305.64|305.39|305.74|305.54|305.59|305.39|3
1594116600000|2020-07-07 10:10:00|305.59|305.44|305.64|305.44|305.64|305.44|305.54|305.34|4
1594116900000|2020-07-07 10:15:00|305.74|305.49|305.74|305.54|305.74|305.54|305.29|305.09|28
1594117200000|2020-07-07 10:20:00|305.69|305.49|305.99|305.74|305.99|305.74|305.69|305.49|4
1594117500000|2020-07-07 10:25:00|306.09|305.79|306.04|305.84|306.09|305.84|305.99|305.74|4
1594117800000|2020-07-07 10:30:00|305.99|305.79|306.19|305.99|306.24|306.04|305.99|305.79|8
1594118100000|2020-07-07 10:35:00|306.14|305.94|306.44|306.24|306.59|306.34|306.14|305.94|24
1594118400000|2020-07-07 10:40:00|306.39|306.19|306.19|305.99|306.44|306.19|306.19|305.99|6
1594118700000|2020-07-07 10:45:00|306.14|305.94|306.14|305.89|306.24|306.09|306.09|305.89|8
1594119000000|2020-07-07 10:50:00|306.09|305.84|306.14|305.89|306.19|305.99|306.04|305.84|1
1594119300000|2020-07-07 10:55:00|306.09|305.84|306.19|305.99|306.19|305.99|306.04|305.84|1
1594119600000|2020-07-07 11:00:00|306.24|306.04|306.24|306.09|306.29|306.09|306.24|305.99|3
1594119900000|2020-07-07 11:05:00|306.29|306.04|306.14|305.94|306.29|306.04|306.04|305.84|5
1594120200000|2020-07-07 11:10:00|306.24|305.99|306.39|306.19|306.39|306.19|306.24|305.99|7
1594120500000|2020-07-07 11:15:00|306.44|306.24|306.64|306.49|306.69|306.49|306.44|306.24|8
1594120800000|2020-07-07 11:20:00|306.59|306.44|306.59|306.44|306.74|306.59|306.59|306.44|21
1594121100000|2020-07-07 11:25:00|306.64|306.39|306.64|306.49|306.64|306.49|306.59|306.39|20
1594121400000|2020-07-07 11:30:00|306.69|306.54|306.84|306.69|306.89|306.74|306.69|306.54|104
1594121700000|2020-07-07 11:35:00|306.89|306.74|306.84|306.64|306.89|306.74|306.79|306.64|75
1594122000000|2020-07-07 11:40:00|306.89|306.69|307.04|306.89|307.04|306.89|306.84|306.69|28
1594122300000|2020-07-07 11:45:00|307.09|306.84|307.14|306.94|307.19|306.99|307.09|306.79|13
1594122600000|2020-07-07 11:50:00|307.09|306.89|306.94|306.69|307.14|306.94|306.94|306.69|3
1594122900000|2020-07-07 11:55:00|306.99|306.74|306.99|306.74|307.09|306.79|306.94|306.69|2
1594123200000|2020-07-07 12:00:00|306.94|306.79|307.14|306.89|307.14|306.89|306.94|306.79|2
1594123500000|2020-07-07 12:05:00|307.09|306.94|307.09|306.89|307.14|306.99|307.04|306.84|7
1594123800000|2020-07-07 12:10:00|307.04|306.84|307.09|306.89|307.14|306.99|307.04|306.84|16
1594124100000|2020-07-07 12:15:00|307.04|306.84|306.94|306.79|307.04|306.89|306.94|306.79|18
1594124400000|2020-07-07 12:20:00|306.99|306.84|306.99|306.79|307.04|306.84|306.94|306.79|37
1594124700000|2020-07-07 12:25:00|306.94|306.84|306.94|306.79|306.99|306.84|306.89|306.74|25
1594125000000|2020-07-07 12:30:00|306.89|306.74|306.74|306.59|306.94|306.74|306.69|306.54|27
1594125300000|2020-07-07 12:35:00|306.79|306.64|306.74|306.59|306.84|306.69|306.69|306.54|40
1594125600000|2020-07-07 12:40:00|306.79|306.54|306.84|306.64|306.84|306.69|306.69|306.54|5
1594125900000|2020-07-07 12:45:00|306.79|306.69|306.94|306.79|306.94|306.79|306.79|306.69|9
1594126200000|2020-07-07 12:50:00|306.99|306.84|306.99|306.79|307.04|306.89|306.94|306.79|10
1594126500000|2020-07-07 12:55:00|307.04|306.89|307.14|306.94|307.14|306.94|306.94|306.74|15
1594126800000|2020-07-07 13:00:00|307.19|306.99|307.14|306.94|307.19|307.04|307.14|306.94|28
1594127100000|2020-07-07 13:05:00|307.19|306.99|307.19|306.99|307.19|306.99|307.14|306.94|9
1594127400000|2020-07-07 13:10:00|307.14|306.94|307.19|306.99|307.19|306.99|307.09|306.94|5
1594127700000|2020-07-07 13:15:00|307.14|306.94|307.04|306.84|307.14|306.94|307.04|306.84|4
1594128000000|2020-07-07 13:20:00|306.99|306.79|307.14|306.99|307.14|306.99|306.99|306.79|6
1594128300000|2020-07-07 13:25:00|307.09|306.94|307.09|306.89|307.14|306.94|307.09|306.84|7
1594128600000|2020-07-07 13:30:00|307.14|306.99|307.59|307.39|307.59|307.39|306.74|306.59|68
1594128900000|2020-07-07 13:35:00|307.54|307.34|307.09|306.84|307.54|307.39|307.09|306.84|15
1594129200000|2020-07-07 13:40:00|307.14|306.89|307.59|307.39|307.59|307.39|307.14|306.84|6
1594129500000|2020-07-07 13:45:00|307.69|307.44|307.89|307.64|308.04|307.84|307.69|307.44|15
1594129800000|2020-07-07 13:50:00|307.84|307.59|307.74|307.49|307.84|307.59|307.64|307.39|1
1594130100000|2020-07-07 13:55:00|307.79|307.54|307.79|307.59|307.94|307.69|307.74|307.54|11
1594130400000|2020-07-07 14:00:00|307.74|307.54|308.19|307.99|308.19|307.99|307.64|307.44|43
1594130700000|2020-07-07 14:05:00|308.24|308.04|308.34|308.14|308.34|308.14|308.09|307.84|37
1594131000000|2020-07-07 14:10:00|308.29|308.04|308.54|308.34|308.59|308.44|308.29|308.04|82
1594131300000|2020-07-07 14:15:00|308.49|308.29|308.49|308.29|308.64|308.44|308.44|308.24|22
1594131600000|2020-07-07 14:20:00|308.44|308.34|308.44|308.24|308.44|308.34|308.24|308.09|21
1594131900000|2020-07-07 14:25:00|308.49|308.19|308.19|307.99|308.49|308.24|308.14|307.99|8
1594132200000|2020-07-07 14:30:00|308.24|308.04|307.99|307.84|308.49|308.34|307.99|307.84|70
1594132500000|2020-07-07 14:35:00|308.04|307.89|307.99|307.79|308.09|307.89|307.94|307.74|38
1594132800000|2020-07-07 14:40:00|307.94|307.74|307.79|307.59|307.99|307.79|307.74|307.59|26
1594133100000|2020-07-07 14:45:00|307.74|307.54|307.84|307.59|307.84|307.64|307.54|307.39|52
1594133400000|2020-07-07 14:50:00|307.79|307.64|308.19|308.04|308.19|308.04|307.79|307.64|39
1594133700000|2020-07-07 14:55:00|308.24|307.99|308.24|308.04|308.29|308.04|308.14|307.99|29
1594134000000|2020-07-07 15:00:00|308.29|308.09|308.14|307.94|308.29|308.09|307.99|307.84|20
1594134300000|2020-07-07 15:05:00|308.19|307.99|308.24|307.99|308.29|308.09|308.09|307.94|27
1594134600000|2020-07-07 15:10:00|308.19|308.04|308.24|308.09|308.44|308.19|308.19|307.99|25
1594134900000|2020-07-07 15:15:00|308.29|308.14|308.59|308.39|308.59|308.39|308.29|308.14|33
1594135200000|2020-07-07 15:20:00|308.54|308.34|308.64|308.49|308.74|308.59|308.49|308.34|78
1594135500000|2020-07-07 15:25:00|308.69|308.54|308.59|308.39|308.74|308.54|308.49|308.29|39
1594135800000|2020-07-07 15:30:00|308.64|308.44|308.44|308.24|308.64|308.44|308.44|308.24|44
1594136100000|2020-07-07 15:35:00|308.49|308.29|308.49|308.34|308.54|308.39|308.39|308.19|85
1594136400000|2020-07-07 15:40:00|308.44|308.29|308.39|308.19|308.44|308.29|308.39|308.19|27
1594136700000|2020-07-07 15:45:00|308.34|308.24|308.59|308.39|308.59|308.39|308.34|308.14|49
1594137000000|2020-07-07 15:50:00|308.54|308.44|308.64|308.44|308.74|308.59|308.54|308.39|86
1594137300000|2020-07-07 15:55:00|308.59|308.39|308.44|308.24|308.64|308.44|308.34|308.14|43
1594137600000|2020-07-07 16:00:00|308.49|308.29|308.34|308.14|308.54|308.39|308.29|308.14|22
1594137900000|2020-07-07 16:05:00|308.39|308.19|308.24|308.04|308.44|308.29|308.24|308.04|31
1594138200000|2020-07-07 16:10:00|308.19|308.09|308.19|307.99|308.24|308.09|308.14|307.94|25
1594138500000|2020-07-07 16:15:00|308.14|307.94|308.19|307.99|308.19|308.04|308.09|307.94|41
1594138800000|2020-07-07 16:20:00|308.24|308.04|308.14|307.99|308.29|308.09|308.14|307.99|24
1594139100000|2020-07-07 16:25:00|308.09|307.94|308.19|308.04|308.19|308.04|308.09|307.89|22
1594139400000|2020-07-07 16:30:00|308.14|307.99|308.19|308.04|308.24|308.04|308.09|307.89|21
1594139700000|2020-07-07 16:35:00|308.14|307.99|308.04|307.84|308.19|308.04|308.04|307.84|16
1594140000000|2020-07-07 16:40:00|307.99|307.79|307.84|307.64|308.04|307.84|307.79|307.64|11
1594140300000|2020-07-07 16:45:00|307.89|307.69|307.99|307.79|307.99|307.79|307.84|307.64|15
1594140600000|2020-07-07 16:50:00|307.94|307.84|307.94|307.74|308.04|307.84|307.89|307.74|13
1594140900000|2020-07-07 16:55:00|307.89|307.79|308.04|307.89|308.09|307.89|307.89|307.74|19
1594141200000|2020-07-07 17:00:00|308.09|307.84|308.19|307.99|308.24|308.04|308.09|307.79|15
1594141500000|2020-07-07 17:05:00|308.14|307.94|307.84|307.69|308.14|307.94|307.79|307.59|20
1594141800000|2020-07-07 17:10:00|307.79|307.64|307.89|307.69|307.89|307.74|307.74|307.49|45
1594142100000|2020-07-07 17:15:00|307.94|307.79|307.99|307.79|308.04|307.84|307.89|307.64|41
1594142400000|2020-07-07 17:20:00|307.94|307.74|307.94|307.74|308.04|307.89|307.84|307.69|36
1594142700000|2020-07-07 17:25:00|307.84|307.69|307.94|307.74|307.99|307.84|307.64|307.44|47
1594143000000|2020-07-07 17:30:00|307.89|307.69|308.09|307.84|308.09|307.89|307.74|307.54|46
1594143300000|2020-07-07 17:35:00|308.14|307.89|308.14|307.94|308.14|307.99|308.04|307.89|17
1594143600000|2020-07-07 17:40:00|308.04|307.89|308.29|308.09|308.34|308.14|308.04|307.89|17
1594143900000|2020-07-07 17:45:00|308.24|308.04|308.24|308.04|308.24|308.09|308.19|307.99|18
1594144200000|2020-07-07 17:50:00|308.19|308.09|307.99|307.84|308.24|308.09|307.99|307.84|21
1594144500000|2020-07-07 17:55:00|308.04|307.89|308.24|308.04|308.29|308.09|308.04|307.89|18
1594144800000|2020-07-07 18:00:00|308.19|307.99|308.09|307.94|308.34|308.14|308.09|307.94|18
1594145100000|2020-07-07 18:05:00|308.14|307.89|308.24|308.09|308.29|308.09|308.09|307.89|13
1594145400000|2020-07-07 18:10:00|308.19|308.04|308.34|308.09|308.34|308.19|308.19|307.99|11
1594145700000|2020-07-07 18:15:00|308.29|308.14|308.29|308.04|308.39|308.24|308.19|308.04|13
1594146000000|2020-07-07 18:20:00|308.24|308.09|308.24|308.04|308.29|308.14|308.24|308.04|7
1594146300000|2020-07-07 18:25:00|308.29|308.09|308.04|307.84|308.29|308.09|307.94|307.79|17
1594146600000|2020-07-07 18:30:00|307.99|307.79|307.79|307.54|307.99|307.79|307.79|307.54|15
1594146900000|2020-07-07 18:35:00|307.74|307.49|307.54|307.34|307.74|307.49|307.49|307.29|20
1594147200000|2020-07-07 18:40:00|307.64|307.39|307.59|307.39|307.79|307.59|307.59|307.34|18
1594147500000|2020-07-07 18:45:00|307.64|307.44|307.59|307.39|307.64|307.49|307.59|307.34|12
1594147800000|2020-07-07 18:50:00|307.64|307.34|307.59|307.34|307.69|307.49|307.44|307.29|14
1594148100000|2020-07-07 18:55:00|307.49|307.24|307.74|307.54|307.74|307.59|307.49|307.24|25
1594148400000|2020-07-07 19:00:00|307.69|307.49|307.34|307.14|307.74|307.54|307.34|307.14|7
1594148700000|2020-07-07 19:05:00|307.39|307.19|307.44|307.24|307.59|307.44|307.39|307.14|29
1594149000000|2020-07-07 19:10:00|307.59|307.29|307.49|307.24|307.59|307.34|307.49|307.19|17
1594149300000|2020-07-07 19:15:00|307.54|307.19|307.39|307.24|307.59|307.39|307.34|307.14|35
1594149600000|2020-07-07 19:20:00|307.44|307.19|307.59|307.34|307.59|307.39|307.34|307.14|13
1594149900000|2020-07-07 19:25:00|307.54|307.39|307.39|307.19|307.54|307.44|307.34|307.14|17
1594150200000|2020-07-07 19:30:00|307.44|307.24|307.49|307.29|307.54|307.39|307.39|307.14|14
1594150500000|2020-07-07 19:35:00|307.44|307.24|307.39|307.19|307.44|307.29|307.34|307.09|11
1594150800000|2020-07-07 19:40:00|307.34|307.14|307.24|307.04|307.34|307.24|307.24|307.04|13
1594151100000|2020-07-07 19:45:00|307.19|306.99|307.14|306.89|307.24|307.04|307.04|306.89|20
1594151400000|2020-07-07 19:50:00|307.19|306.94|306.69|306.49|307.19|306.99|306.64|306.49|43
1594151700000|2020-07-07 19:55:00|306.74|306.54|306.94|306.69|306.94|306.79|306.74|306.54|29
1594152000000|2020-07-07 20:00:00|306.99|306.74|306.79|306.59|306.99|306.79|306.79|306.59|2
1594152300000|2020-07-07 20:05:00|306.84|306.64|306.99|306.74|306.99|306.74|306.84|306.59|11
1594152600000|2020-07-07 20:10:00|306.94|306.69|306.99|306.74|307.04|306.84|306.94|306.69|8
1594152900000|2020-07-07 20:15:00|307.04|306.89|307.14|306.94|307.14|306.99|307.04|306.79|13
1594153200000|2020-07-07 20:20:00|307.19|306.89|307.24|306.99|307.24|306.99|307.19|306.89|10
1594153500000|2020-07-07 20:25:00|307.34|307.09|307.19|306.94|307.34|307.09|307.09|306.94|24
1594153800000|2020-07-07 20:30:00|307.14|306.89|307.14|306.94|307.14|306.94|307.04|306.84|12
1594154100000|2020-07-07 20:35:00|307.19|307.04|307.19|306.99|307.19|307.04|307.09|306.89|16
1594154400000|2020-07-07 20:40:00|307.14|306.94|307.19|306.99|307.19|307.04|307.14|306.89|15
1594154700000|2020-07-07 20:45:00|307.14|306.94|307.09|306.89|307.19|306.99|307.04|306.89|38
1594155000000|2020-07-07 20:50:00|307.04|306.84|307.09|306.89|307.14|306.99|307.04|306.84|16
1594155300000|2020-07-07 20:55:00|307.14|306.94|307.09|306.89|307.14|306.99|307.09|306.84|16
1594155600000|2020-07-07 21:00:00|306.99|306.79|306.94|306.59|306.99|306.79|306.94|306.59|0
1594155900000|2020-07-07 21:05:00|306.89||306.89||306.89||306.89||0
1594156200000|2020-07-07 21:10:00|307.04|306.44|307.04|306.44|307.04|306.44|307.04|306.44|0
1594157100000|2020-07-07 21:25:00|307.14|306.54|307.04|306.44|307.14|306.54|307.04|306.44|0
1594159200000|2020-07-07 22:00:00|306.94|306.34|307.14|306.54|307.14|306.54|306.94|306.34|0
1594159500000|2020-07-07 22:05:00|307.24|306.64|307.14|306.54|307.24|306.64|307.14|306.54|0
1594159800000|2020-07-07 22:10:00|307.24|306.64|307.24|306.64|307.24|306.64|307.14|306.54|0
1594160100000|2020-07-07 22:15:00|307.34|306.74|307.24|306.64|307.34|306.74|307.24|306.64|0
1594160400000|2020-07-07 22:20:00|307.14|306.54|307.14|306.54|307.24|306.64|307.14|306.54|0
1594160700000|2020-07-07 22:25:00|307.24|306.64|307.14|306.54|307.24|306.64|307.14|306.54|0
1594161000000|2020-07-07 22:30:00|307.24|306.64|307.04|306.44|307.24|306.64|307.04|306.44|0
1594161300000|2020-07-07 22:35:00|307.14|306.54|307.04|306.44|307.14|306.54|306.94|306.34|0
1594161600000|2020-07-07 22:40:00|307.14|306.54|307.14|306.54|307.14|306.54|307.14|306.54|0
1594161900000|2020-07-07 22:45:00|307.04|306.44|307.04|306.44|307.14|306.54|307.04|306.44|0
1594162200000|2020-07-07 22:50:00|307.14|306.54|307.04|306.44|307.14|306.54|307.04|306.44|0
1594162500000|2020-07-07 22:55:00|306.94|306.34|307.04|306.44|307.04|306.44|306.94|306.34|0
1594162800000|2020-07-07 23:00:00|307.14|306.54|307.14|306.54|307.14|306.54|307.14|306.54|0
1594163100000|2020-07-07 23:05:00|307.24|306.64|307.24|306.64|307.24|306.64|307.24|306.64|0
1594163400000|2020-07-07 23:10:00|307.14|306.54|307.24|306.64|307.24|306.64|307.14|306.54|0
1594163700000|2020-07-07 23:15:00|307.34|306.74|307.24|306.64|307.34|306.74|307.24|306.64|0
1594164000000|2020-07-07 23:20:00|307.34|306.74|307.24|306.64|307.34|306.74|307.24|306.64|0
1594164600000|2020-07-07 23:30:00|307.14|306.54|307.24|306.64|307.24|306.64|307.14|306.54|0
1594165200000|2020-07-07 23:40:00|307.34|306.74|307.34|306.74|307.34|306.74|307.24|306.64|0
1594165500000|2020-07-07 23:45:00|307.44|306.84|307.35|306.75|307.45|306.85|307.35|306.75|0
1594165800000|2020-07-07 23:50:00|307.45|306.85|307.35|306.75|307.45|306.85|307.35|306.75|0
1594166100000|2020-07-07 23:55:00|307.45|306.85|307.35|306.75|307.45|306.85|307.35|306.75|0
1594166400000|2020-07-08 00:00:00|307.25|306.65|307.45|306.85|307.45|306.85|307.05|306.45|0
1594166700000|2020-07-08 00:05:00|307.55|306.95|307.55|306.95|307.55|306.95|307.45|306.85|0
1594167300000|2020-07-08 00:15:00|307.65|307.05|307.85|307.25|307.85|307.25|307.55|306.95|0
1594167600000|2020-07-08 00:20:00|307.75|307.15|307.75|307.15|307.85|307.25|307.75|307.15|0
1594167900000|2020-07-08 00:25:00|307.85|307.25|307.85|307.25|307.85|307.25|307.75|307.15|0
1594168200000|2020-07-08 00:30:00|307.45|307.1|306.35|306.15|307.45|307.25|306.25|306.05|308
1594168500000|2020-07-08 00:35:00|306.4|306.2|306.45|306.3|306.45|306.3|306.2|306.05|86
1594168800000|2020-07-08 00:40:00|306.5|306.35|306.6|306.45|306.6|306.45|306.4|306.2|135
1594169100000|2020-07-08 00:45:00|306.65|306.4|306.65|306.45|306.65|306.5|306.25|306.1|180
1594169400000|2020-07-08 00:50:00|306.6|306.5|306.5|306.35|306.65|306.5|306.45|306.3|105
1594169700000|2020-07-08 00:55:00|306.55|306.4|306.45|306.3|306.75|306.55|306.3|306.15|261
1594170000000|2020-07-08 01:00:00|306.5|306.4|307.15|307|307.3|307.15|306.25|306.1|846
1594170300000|2020-07-08 01:05:00|307.2|307.05|307.2|307.05|307.25|307.1|306.85|306.7|409
1594170600000|2020-07-08 01:10:00|307.25|307.1|307.45|307.25|307.45|307.3|306.95|306.8|414
1594170900000|2020-07-08 01:15:00|307.4|307.2|307.8|307.65|307.95|307.8|307.35|307.2|559
1594171200000|2020-07-08 01:20:00|307.85|307.6|307.2|307.05|307.95|307.75|307.05|306.9|241
1594171500000|2020-07-08 01:25:00|307.15|307|307.45|307.3|307.75|307.6|307.15|307|269
1594171800000|2020-07-08 01:30:00|307.5|307.25|308.1|307.9|308.15|307.95|307.35|307.2|335
1594172100000|2020-07-08 01:35:00|308.05|307.95|307.9|307.7|308.15|308|307.8|307.65|303
1594172400000|2020-07-08 01:40:00|307.85|307.75|307.95|307.75|308.15|308|307.85|307.7|237
1594172700000|2020-07-08 01:45:00|307.9|307.8|307.55|307.35|308|307.85|307.45|307.3|248
1594173000000|2020-07-08 01:50:00|307.5|307.4|307.65|307.5|307.9|307.75|307.5|307.3|244
1594173300000|2020-07-08 01:55:00|307.6|307.45|306.6|306.4|307.7|307.5|306.6|306.4|376
1594173600000|2020-07-08 02:00:00|306.55|306.35|306.65|306.45|306.65|306.5|305.8|305.65|532
1594173900000|2020-07-08 02:05:00|306.6|306.4|306.15|306|306.65|306.5|306.1|305.95|249
1594174200000|2020-07-08 02:10:00|306.1|305.95|306.05|305.9|306.3|306.15|305.95|305.75|186
1594174500000|2020-07-08 02:15:00|306.1|305.85|305.1|304.9|306.1|305.9|305|304.85|354
1594174800000|2020-07-08 02:20:00|305.05|304.85|305.15|305|305.6|305.45|304.95|304.8|182
1594175100000|2020-07-08 02:25:00|305.1|304.95|305.35|305.15|305.45|305.3|304.95|304.8|210
1594175400000|2020-07-08 02:30:00|305.3|305.2|305.5|305.35|305.7|305.55|305.25|305.1|132
1594175700000|2020-07-08 02:35:00|305.45|305.3|306|305.8|306.05|305.9|305.4|305.25|133
1594176000000|2020-07-08 02:40:00|306.05|305.85|306.25|306.1|306.25|306.1|305.8|305.65|146
1594176300000|2020-07-08 02:45:00|306.2|306.05|306.2|306.05|306.25|306.1|306.05|305.85|140
1594176600000|2020-07-08 02:50:00|306.15|306|306.05|305.85|306.25|306.05|306.05|305.85|101
1594176900000|2020-07-08 02:55:00|306.1|305.9|306.1|305.95|306.15|306|305.65|305.5|169
1594177200000|2020-07-08 03:00:00|306.05|305.85|305.95|305.8|306.05|305.85|305.7|305.55|110
1594177500000|2020-07-08 03:05:00|306|305.85|306.5|306.35|306.55|306.35|305.9|305.75|166
1594177800000|2020-07-08 03:10:00|306.55|306.3|306.6|306.45|306.65|306.5|306.45|306.3|245
1594178100000|2020-07-08 03:15:00|306.55|306.4|305.9|305.75|306.6|306.4|305.9|305.7|151
1594178400000|2020-07-08 03:20:00|305.95|305.8|306.1|305.95|306.2|306.05|305.85|305.65|110
1594178700000|2020-07-08 03:25:00|306.15|305.9|306.05|305.9|306.15|305.95|305.9|305.75|72
1594179000000|2020-07-08 03:30:00|306|305.85|305.9|305.75|306.15|306|305.85|305.65|145
1594179300000|2020-07-08 03:35:00|305.95|305.8|305.95|305.8|306.05|305.9|305.9|305.7|87
1594179600000|2020-07-08 03:40:00|305.9|305.75|306.25|306.1|306.3|306.1|305.85|305.7|169
1594179900000|2020-07-08 03:45:00|306.3|306.15|306|305.85|306.3|306.15|306|305.8|123
1594180200000|2020-07-08 03:50:00|305.95|305.8|306.25|306.1|306.3|306.15|305.95|305.8|78
1594180500000|2020-07-08 03:55:00|306.3|306.15|306.45|306.25|306.45|306.3|306.3|306.15|177
1594180800000|2020-07-08 04:00:00|306.5|306.3|306.65|306.5|306.9|306.75|306.4|306.25|160
1594181100000|2020-07-08 04:05:00|306.6|306.45|306.5|306.3|306.65|306.5|306.5|306.3|209
1594181400000|2020-07-08 04:10:00|306.45|306.35|306.5|306.35|306.5|306.35|306.3|306.15|133
1594181700000|2020-07-08 04:15:00|306.45|306.3|306.55|306.4|306.7|306.55|306.45|306.3|167
1594182000000|2020-07-08 04:20:00|306.6|306.45|306.8|306.65|307|306.8|306.6|306.4|139
1594182300000|2020-07-08 04:25:00|306.85|306.7|307.1|306.95|307.15|306.95|306.75|306.6|123
1594182600000|2020-07-08 04:30:00|307.05|306.9|306.85|306.7|307.1|306.9|306.7|306.5|246
1594182900000|2020-07-08 04:35:00|306.8|306.65|306.35|306.2|306.9|306.7|306.3|306.15|359
1594183200000|2020-07-08 04:40:00|306.3|306.15|306.45|306.3|306.45|306.3|306.2|306.05|286
1594183500000|2020-07-08 04:45:00|306.4|306.25|306.5|306.3|306.75|306.6|306.4|306.25|277
1594183800000|2020-07-08 04:50:00|306.45|306.35|306.4|306.25|306.55|306.35|306.4|306.2|206
1594184100000|2020-07-08 04:55:00|306.45|306.3|306.45|306.3|306.6|306.45|306.4|306.2|294
1594184400000|2020-07-08 05:00:00|306.5|306.35|306.85|306.7|306.9|306.75|306.35|306.2|387
1594184700000|2020-07-08 05:05:00|306.9|306.75|307.6|307.4|307.75|307.55|306.85|306.7|530
1594185000000|2020-07-08 05:10:00|307.65|307.45|307.4|307.25|307.65|307.45|307.3|307.1|358
1594185300000|2020-07-08 05:15:00|307.45|307.3|307.3|307.1|307.5|307.35|307.2|307.05|228
1594185600000|2020-07-08 05:20:00|307.25|307.15|307|306.85|307.4|307.25|307|306.85|173
1594185900000|2020-07-08 05:25:00|306.95|306.8|306.35|306.2|307|306.85|306.35|306.2|214
1594186200000|2020-07-08 05:30:00|306.4|306.15|306.55|306.4|306.7|306.5|306.1|305.95|204
1594186500000|2020-07-08 05:35:00|306.6|306.45|306.9|306.75|306.95|306.8|306.45|306.3|154
1594186800000|2020-07-08 05:40:00|306.85|306.7|307.05|306.85|307.1|306.9|306.8|306.65|180
1594187100000|2020-07-08 05:45:00|307|306.8|306.95|306.8|307|306.8|306.7|306.55|155
1594187400000|2020-07-08 05:50:00|307|306.85|307.2|307.05|307.2|307.05|306.9|306.7|161
1594187700000|2020-07-08 05:55:00|307.15|306.95|307.15|307|307.2|307|306.85|306.7|153
1594188000000|2020-07-08 06:00:00|307.1|306.95|306.6|306.45|307.2|307|306.6|306.45|184
1594188300000|2020-07-08 06:05:00|306.65|306.5|306.6|306.45|306.9|306.75|306.6|306.4|131
1594188600000|2020-07-08 06:10:00|306.55|306.4|306.3|306.15|306.65|306.45|306.3|306.15|225
1594188900000|2020-07-08 06:15:00|306.25|306.1|306.7|306.55|306.7|306.55|306.2|306.05|169
1594189200000|2020-07-08 06:20:00|306.75|306.5|306.9|306.75|306.95|306.8|306.7|306.5|153
1594189500000|2020-07-08 06:25:00|306.95|306.7|306.9|306.75|307.05|306.85|306.8|306.65|163
1594189800000|2020-07-08 06:30:00|306.95|306.7|306.85|306.7|307.1|306.95|306.8|306.6|204
1594190100000|2020-07-08 06:35:00|306.8|306.65|307.25|307.05|307.25|307.1|306.8|306.6|193
1594190400000|2020-07-08 06:40:00|307.2|307.1|307.45|307.25|307.55|307.4|307.2|307.05|260
1594190700000|2020-07-08 06:45:00|307.4|307.2|307.15|307|307.45|307.25|307.1|306.95|120
1594191000000|2020-07-08 06:50:00|307.1|306.95|307.15|306.95|307.2|307.05|306.9|306.7|217
1594191300000|2020-07-08 06:55:00|307.1|306.9|307.15|306.95|307.15|306.95|306.9|306.7|77
1594191600000|2020-07-08 07:00:00|307.1|306.9|307.15|306.95|307.3|307.1|306.95|306.75|267
1594191900000|2020-07-08 07:05:00|307.1|307|307.25|307.05|307.45|307.3|307|306.85|228
1594192200000|2020-07-08 07:10:00|307.2|307|307.9|307.75|307.95|307.8|307.15|307|437
1594192500000|2020-07-08 07:15:00|307.85|307.7|307.85|307.7|308|307.85|307.7|307.55|209
1594192800000|2020-07-08 07:20:00|307.9|307.75|307.95|307.75|308.05|307.85|307.75|307.6|186
1594193100000|2020-07-08 07:25:00|307.9|307.8|308.1|307.9|308.15|307.95|307.75|307.6|237
1594193400000|2020-07-08 07:30:00|308.05|307.95|308.35|308.2|308.35|308.2|308|307.85|310
1594193700000|2020-07-08 07:35:00|308.3|308.15|308.4|308.25|308.45|308.3|308.2|308.05|236
1594194000000|2020-07-08 07:40:00|308.35|308.2|308.4|308.25|308.45|308.25|308.2|308.05|138
1594194300000|2020-07-08 07:45:00|308.45|308.3|308.7|308.5|308.7|308.5|308.35|308.2|165
1594194600000|2020-07-08 07:50:00|308.65|308.45|308.1|307.95|308.7|308.5|308.1|307.95|204
1594194900000|2020-07-08 07:55:00|308.15|308|308.2|308.05|308.25|308.1|308.05|307.9|99
1594195200000|2020-07-08 08:00:00|308.15|308|308.05|307.85|308.15|308.05|307.9|307.75|106
1594195500000|2020-07-08 08:05:00|308|307.8|307.85|307.7|308.05|307.9|307.75|307.6|148
1594195800000|2020-07-08 08:10:00|307.8|307.65|307.8|307.65|308|307.85|307.65|307.5|228
1594196100000|2020-07-08 08:15:00|307.85|307.7|307.75|307.6|307.9|307.75|307.75|307.6|91
1594196400000|2020-07-08 08:20:00|307.7|307.55|307.7|307.55|308|307.8|307.7|307.55|174
1594196700000|2020-07-08 08:25:00|307.75|307.6|307.65|307.5|307.95|307.8|307.65|307.5|161
1594197000000|2020-07-08 08:30:00|307.7|307.55|307.4|307.2|307.7|307.55|307.2|307|262
1594197300000|2020-07-08 08:35:00|307.35|307.25|307.45|307.3|307.85|307.65|307.35|307.2|362
1594197600000|2020-07-08 08:40:00|307.4|307.25|307.4|307.25|307.5|307.35|307.25|307.1|174
1594197900000|2020-07-08 08:45:00|307.45|307.3|307.45|307.3|307.5|307.35|307.35|307.2|115
1594198200000|2020-07-08 08:50:00|307.5|307.25|307.2|307.05|307.5|307.3|307.15|307|205
1594198500000|2020-07-08 08:55:00|307.25|307.1|307|306.85|307.3|307.15|307|306.8|291
1594198800000|2020-07-08 09:00:00|307.05|306.9|307.05|306.85|307.35|307.15|306.95|306.8|501
1594199100000|2020-07-08 09:05:00|307|306.8|306.95|306.75|307.15|307|306.95|306.75|230
1594199400000|2020-07-08 09:10:00|307.1|306.8|307|306.75|307.2|307.05|306.85|306.7|55
1594199700000|2020-07-08 09:15:00|306.95|306.7|306.25|306.1|307|306.75|306.25|306.05|97
1594200000000|2020-07-08 09:20:00|306.65|306.05|306.75|306.15|306.75|306.15|306.45|305.85|0
1594200300000|2020-07-08 09:25:00|306.65|306.05|306.65|306.05|306.65|306.05|306.55|305.95|7
1594200600000|2020-07-08 09:30:00|306.55|305.95|306.75|306.15|306.85|306.25|306.55|305.95|0
1594200900000|2020-07-08 09:35:00|306.85|306.25|306.75|306.15|306.85|306.25|306.65|306.05|0
1594201200000|2020-07-08 09:40:00|306.65|306.05|306.35|305.75|306.75|306.15|306.35|305.75|0
1594201500000|2020-07-08 09:45:00|306.45|305.85|306.55|305.95|306.55|305.95|306.35|305.75|0
1594201800000|2020-07-08 09:50:00|306.45|305.85|306.45|306.05|306.6|306.4|306.3|305.85|8
1594202100000|2020-07-08 09:55:00|306.4|306.1|306.6|306.25|306.6|306.4|306.25|306.05|13
1594202400000|2020-07-08 10:00:00|306.55|306.15|306.6|306.25|306.6|306.4|306.4|306.15|16
1594202700000|2020-07-08 10:05:00|306.55||306.5||306.55||306.45||0
1594203000000|2020-07-08 10:10:00|306.55|306.2|306.4|306.1|306.6|306.2|306.3|306.1|5
1594203300000|2020-07-08 10:15:00|306.35|306.15|306.55|306.25|306.55|306.25|306.35|306.15|0
1594203600000|2020-07-08 10:20:00|306.5|306.2|306.6|306.3|306.6|306.3|306.45|306.2|2
1594203900000|2020-07-08 10:25:00|306.65|306.35|306.65|306.35|306.7|306.4|306.65|306.35|1
1594204200000|2020-07-08 10:30:00|306.7|306.4|306.85|306.65|306.85|306.65|306.6|306.3|48
1594204500000|2020-07-08 10:35:00|306.8|306.7|307.05|306.9|307.05|306.9|306.8|306.65|51
1594204800000|2020-07-08 10:40:00|307|306.85|307.25|307.05|307.3|307.15|307|306.85|83
1594205100000|2020-07-08 10:45:00|307.2|307.1|307.2|307.05|307.25|307.1|307.15|307|1
1594205400000|2020-07-08 10:50:00|307.25|307|307.2|307|307.3|307.15|307.2|307|10
1594205700000|2020-07-08 10:55:00|307.15|306.95|307.25|307.05|307.25|307.05|307.15|306.95|7
1594206000000|2020-07-08 11:00:00|307.3|307.1|307.25|307.05|307.3|307.1|307.15|306.95|28
1594206300000|2020-07-08 11:05:00|307.3|307.1|307.2|307|307.3|307.15|307.2|307|3
1594206600000|2020-07-08 11:10:00|307.15|307.05|307.15|307|307.25|307.1|307.15|307|22
1594206900000|2020-07-08 11:15:00|307.2|307.05|307.25|307|307.3|307.05|307.15|307|1
1594207200000|2020-07-08 11:20:00|307.2|307.05|307.1|306.9|307.3|307.05|307.1|306.9|3
1594207500000|2020-07-08 11:25:00|307.05|306.85|307|306.75|307.05|306.85|306.95|306.75|0
1594207800000|2020-07-08 11:30:00|307.05|306.8|307.05|306.8|307.05|306.8|307|306.8|0
1594208100000|2020-07-08 11:35:00|307.1|306.85|307.2|306.95|307.25|307|307.05|306.8|0
1594208400000|2020-07-08 11:40:00|307.15|307|307.2|307|307.2|307|307.15|306.95|0
1594208700000|2020-07-08 11:45:00|307.3|307.1|307.3|307.1|307.35|307.15|307.25|307.1|12
1594209000000|2020-07-08 11:50:00|307.35|307.15|307.5|307.3|307.5|307.3|307.3|307.1|10
1594209300000|2020-07-08 11:55:00|307.45|307.25|307.45|307.2|307.55|307.3|307.4|307.2|2
1594209600000|2020-07-08 12:00:00|307.5|307.25|307.25|307.1|307.55|307.3|307.25|307.1|10
1594209900000|2020-07-08 12:05:00|307.3|307.05|307.25|307.05|307.3|307.1|307.25|307.05|1
1594210200000|2020-07-08 12:10:00|307.2|307.1|307.2|307.05|307.3|307.15|307.2|307.05|10
1594210500000|2020-07-08 12:15:00|307.25|307|307.25|307.05|307.3|307.1|307.05|306.9|17
1594210800000|2020-07-08 12:20:00|307.3|307.1|307.3|307.1|307.3|307.15|307.2|307|4
1594211100000|2020-07-08 12:25:00|307.35|307.15|307.35|307.2|307.4|307.2|307.3|307.15|1
1594211400000|2020-07-08 12:30:00|307.4|307.25|307.35|307.15|307.4|307.25|307.35|307.15|5
1594211700000|2020-07-08 12:35:00|307.3|307.1|307.2|307.05|307.35|307.15|307.15|307|12
1594212000000|2020-07-08 12:40:00|307.15|307|307.1|306.9|307.15|307.05|307.1|306.9|48
1594212300000|2020-07-08 12:45:00|307.05|306.85|307.3|307.1|307.3|307.15|306.95|306.8|30
1594212600000|2020-07-08 12:50:00|307.35|307.15|307.4|307.25|307.4|307.25|307.3|307.15|18
1594212900000|2020-07-08 12:55:00|307.45|307.2|307.4|307.25|307.45|307.3|307.35|307.2|24
1594213200000|2020-07-08 13:00:00|307.35|307.2|307.3|307.1|307.4|307.25|307.25|307.1|61
1594213500000|2020-07-08 13:05:00|307.25|307.05|307.25|307.05|307.3|307.05|307.1|306.95|20
1594213800000|2020-07-08 13:10:00|307.2|307.1|307.2|307.05|307.25|307.1|307.15|307|10
1594214100000|2020-07-08 13:15:00|307.25|307.1|307.3|307.1|307.3|307.15|307.2|307.05|12
1594214400000|2020-07-08 13:20:00|307.25|307.15|307.35|307.15|307.35|307.2|307.25|307.1|33
1594214700000|2020-07-08 13:25:00|307.3|307.2|307.35|307.15|307.35|307.2|307.25|307.1|22
1594215000000|2020-07-08 13:30:00|307.3|307.2|308.15|307.95|308.2|308|307.2|307.05|175
1594215300000|2020-07-08 13:35:00|308.25|308|308.25|308|308.25|308.05|307.9|307.7|41
1594215600000|2020-07-08 13:40:00|308.2|307.95|308.1|307.9|308.25|308|307.9|307.75|22
1594215900000|2020-07-08 13:45:00|308.05|307.95|308.25|308.05|308.3|308.1|308|307.8|55
1594216200000|2020-07-08 13:50:00|308.2|308.1|308.05|307.85|308.25|308.1|308.05|307.85|39
1594216500000|2020-07-08 13:55:00|308|307.8|307.95|307.75|308.05|307.9|307.9|307.75|21
1594216800000|2020-07-08 14:00:00|307.9|307.8|307.85|307.6|307.9|307.8|307.7|307.5|35
1594217100000|2020-07-08 14:05:00|307.8|307.65|307.8|307.55|307.95|307.8|307.75|307.55|13
1594217400000|2020-07-08 14:10:00|307.75|307.6|307.75|307.5|308|307.8|307.65|307.5|18
1594217700000|2020-07-08 14:15:00|307.7|307.55|307.75|307.55|307.75|307.55|307.5|307.35|23
1594218000000|2020-07-08 14:20:00|307.7|307.45|307.5|307.3|307.7|307.45|307.5|307.3|47
1594218300000|2020-07-08 14:25:00|307.45|307.35|307.25|307.05|307.55|307.35|307.15|307|63
1594218600000|2020-07-08 14:30:00|307.2|307|307.4|307.2|307.45|307.25|307.2|307|43
1594218900000|2020-07-08 14:35:00|307.35|307.15|307.55|307.3|307.55|307.35|307.25|307.05|60
1594219200000|2020-07-08 14:40:00|307.5|307.25|307.25|307.05|307.55|307.35|307.2|307.05|65
1594219500000|2020-07-08 14:45:00|307.2|307|307.25|307.05|307.25|307.05|307|306.85|61
1594219800000|2020-07-08 14:50:00|307.2|306.95|307.25|307.05|307.3|307.1|307.15|306.9|27
1594220100000|2020-07-08 14:55:00|307.2|307|307.25|307.05|307.25|307.1|307.1|306.9|51
1594220400000|2020-07-08 15:00:00|307.3|307|306.8|306.55|307.3|307|306.7|306.5|53
1594220700000|2020-07-08 15:05:00|306.85|306.6|306.7|306.5|306.95|306.75|306.55|306.35|89
1594221000000|2020-07-08 15:10:00|306.65|306.55|307|306.75|307|306.8|306.65|306.55|61
1594221300000|2020-07-08 15:15:00|306.95|306.8|306.5|306.3|307|306.8|306.5|306.3|79
1594221600000|2020-07-08 15:20:00|306.45|306.35|306.55|306.3|306.55|306.35|306.25|306.1|100
1594221900000|2020-07-08 15:25:00|306.5|306.25|306.7|306.55|306.7|306.55|306.3|306.1|36
1594222200000|2020-07-08 15:30:00|306.75|306.5|306.85|306.7|306.95|306.75|306.7|306.5|41
1594222500000|2020-07-08 15:35:00|306.9|306.75|306.9|306.7|307|306.8|306.8|306.6|43
1594222800000|2020-07-08 15:40:00|306.85|306.65|306.85|306.6|306.9|306.7|306.75|306.6|60
1594223100000|2020-07-08 15:45:00|306.9|306.75|306.9|306.7|307.05|306.85|306.8|306.65|44
1594223400000|2020-07-08 15:50:00|306.95|306.75|307.15|306.95|307.15|306.95|306.8|306.6|40
1594223700000|2020-07-08 15:55:00|307.1|306.85|307|306.8|307.15|306.9|306.95|306.75|30
1594224000000|2020-07-08 16:00:00|307.05|306.85|307.05|306.85|307.1|306.9|306.9|306.7|19
1594224300000|2020-07-08 16:05:00|307.1|306.9|307.5|307.3|307.5|307.3|307.05|306.9|51
1594224600000|2020-07-08 16:10:00|307.55|307.35|307.6|307.4|307.75|307.55|307.55|307.3|11
1594224900000|2020-07-08 16:15:00|307.55|307.35|307.85|307.6|307.85|307.65|307.45|307.3|5
1594225200000|2020-07-08 16:20:00|307.8|307.65|307.85|307.6|307.85|307.65|307.8|307.6|4
1594225500000|2020-07-08 16:25:00|307.8|307.65|307.85|307.65|307.85|307.7|307.8|307.6|4
1594225800000|2020-07-08 16:30:00|307.8|307.7|307.8|307.65|307.9|307.75|307.8|307.65|10
1594226100000|2020-07-08 16:35:00|307.75|307.6|307.85|307.6|307.9|307.65|307.75|307.55|10
1594226400000|2020-07-08 16:40:00|307.9|307.65|307.8|307.6|307.9|307.75|307.7|307.55|16
1594226700000|2020-07-08 16:45:00|307.85|307.65|307.9|307.7|307.9|307.75|307.8|307.65|4
1594227000000|2020-07-08 16:50:00|307.95|307.75|308|307.85|308|307.85|307.9|307.75|9
1594227300000|2020-07-08 16:55:00|307.95|307.8|308.3|308.05|308.3|308.1|307.95|307.8|16
1594227600000|2020-07-08 17:00:00|308.25|308.1|308.25|308.05|308.3|308.1|308.2|308.05|10
1594227900000|2020-07-08 17:05:00|308.3|308.1|308.2|308|308.3|308.1|308.15|307.95|19
1594228200000|2020-07-08 17:10:00|308.15|307.95|308.15|307.9|308.2|308|308.05|307.9|0
1594228500000|2020-07-08 17:15:00|308.1|307.95|308|307.8|308.15|307.95|307.95|307.8|9
1594228800000|2020-07-08 17:20:00|307.95|307.75|307.8|307.6|308.05|307.85|307.8|307.55|3
1594229100000|2020-07-08 17:25:00|307.85|307.55|307.9|307.6|307.9|307.65|307.65|307.45|11
1594229400000|2020-07-08 17:30:00|307.85|307.65|308.1|307.85|308.1|307.85|307.85|307.65|0
1594229700000|2020-07-08 17:35:00|308.05|307.8|308.1|307.9|308.1|307.9|307.95|307.8|5
1594230000000|2020-07-08 17:40:00|308.05||308.05||308.1||308.05||0
1594230300000|2020-07-08 17:45:00|308|307.8|308.05|307.8|308.1|307.9|307.9|307.7|11
1594230600000|2020-07-08 17:50:00|308|307.85|307.9|307.65|308.1|307.85|307.9|307.65|0
1594230900000|2020-07-08 17:55:00|307.85|307.6|307.9|307.65|308|307.75|307.75|307.45|5
1594231200000|2020-07-08 18:00:00|307.95|307.6|307.9|307.65|308.1|307.85|307.85|307.6|1
1594231500000|2020-07-08 18:05:00|307.95|307.6|307.9|307.65|307.95|307.65|307.9|307.6|0
1594231800000|2020-07-08 18:10:00|307.85|307.6|308.2|308|308.2|308.05|307.85|307.6|58
1594232100000|2020-07-08 18:15:00|308.15|308.05|308.2|308|308.25|308.05|308.1|307.95|24
1594232400000|2020-07-08 18:20:00|308.15|307.95|308.2|307.95|308.35|308.2|308.1|307.9|24
1594232700000|2020-07-08 18:25:00|308.15|307.9|308.2|307.95|308.25|308.1|308.1|307.9|4
1594233000000|2020-07-08 18:30:00|308.25|308|308.1|307.85|308.25|308|308.05|307.85|0
1594233300000|2020-07-08 18:35:00|308.05|307.9|308.2|308|308.25|308|307.95|307.8|30
1594233600000|2020-07-08 18:40:00|308.15|307.95|308.1|307.9|308.15|307.95|307.95|307.75|6
1594233900000|2020-07-08 18:45:00|308.05|307.95|308.25|308|308.25|308|308.05|307.95|15
1594234200000|2020-07-08 18:50:00|308.3|308.05|308.2|308|308.4|308.2|308.2|307.95|38
1594234500000|2020-07-08 18:55:00|308.25|308.05|308.5|308.3|308.6|308.4|308.2|308|12
1594234800000|2020-07-08 19:00:00|308.55|308.35|308.6|308.35|308.6|308.4|308.5|308.25|1
1594235100000|2020-07-08 19:05:00|308.65|308.4|308.6|308.4|308.65|308.5|308.55|308.3|6
1594235400000|2020-07-08 19:10:00|308.65|308.45|308.95|308.7|308.95|308.7|308.65|308.4|20
1594235700000|2020-07-08 19:15:00|308.9|308.75|309|308.75|309.05|308.85|308.9|308.7|8
1594236000000|2020-07-08 19:20:00|309.05|308.8|309.15|308.9|309.15|308.95|308.95|308.7|7
1594236300000|2020-07-08 19:25:00|309.1|308.95|309|308.75|309.1|308.95|308.95|308.75|2
1594236600000|2020-07-08 19:30:00|308.95|308.8|309.1|308.9|309.1|308.9|308.95|308.75|7
1594236900000|2020-07-08 19:35:00|309.05|308.95|309|308.8|309.2|309|309|308.75|26
1594237200000|2020-07-08 19:40:00|309.05|308.85|309.1|308.9|309.15|308.95|309|308.85|8
1594237500000|2020-07-08 19:45:00|309.05|308.85|309.1|308.9|309.2|309.05|309.05|308.85|8
1594237800000|2020-07-08 19:50:00|309.15|308.95|309.25|309.1|309.25|309.1|308.85|308.7|33
1594238100000|2020-07-08 19:55:00|309.2|309.05|309.35|309.2|309.35|309.2|309.2|309.05|42
1594238400000|2020-07-08 20:00:00|309.3|309.15|309.2|309.05|309.4|309.25|309.15|309|34
1594238700000|2020-07-08 20:05:00|309.25|309.1|309.3|309.1|309.35|309.2|309.25|309.05|6
1594239000000|2020-07-08 20:10:00|309.25|309.15|309.35|309.15|309.35|309.2|309.25|309.1|7
1594239300000|2020-07-08 20:15:00|309.3||309.3||309.3||309.3||0
1594239900000|2020-07-08 20:25:00|309.25|309.1|309.3|309.1|309.3|309.15|309.25|309.1|29
1594240200000|2020-07-08 20:30:00|309.25|309.15|309.45|309.25|309.45|309.25|309.25|309.15|7
1594240800000|2020-07-08 20:40:00|309.4|309.2|309.35|309.2|309.45|309.2|309.35|309.2|5
1594241100000|2020-07-08 20:45:00|309.4|309.25|309.35|309.15|309.4|309.25|309.3|309.15|15
1594241400000|2020-07-08 20:50:00|309.3|309.2|309.35|309.2|309.35|309.2|309.3|309.2|1
1594241700000|2020-07-08 20:55:00|309.3|309.15|309.3|309.15|309.3|309.15|309.3|309.15|10
1594242000000|2020-07-08 21:00:00|309.35|309.1|309.45|308.85|309.45|309.1|309.35|308.8|0
1594244400000|2020-07-08 21:40:00|309.55|308.95|309.45|308.85|309.55|308.95|309.45|308.85|0
1594245600000|2020-07-08 22:00:00|309.55|308.95|309.65|309.05|309.75|309.15|309.55|308.95|0
1594246500000|2020-07-08 22:15:00|309.55|308.95|309.55|308.95|309.55|308.95|309.55|308.95|0
1594246800000|2020-07-08 22:20:00|309.45|308.85|309.45|308.85|309.45|308.85|309.45|308.85|0
1594247100000|2020-07-08 22:25:00|309.55|308.95|309.55|308.95|309.55|308.95|309.45|308.85|0
1594247400000|2020-07-08 22:30:00|309.45|308.85|309.55|308.95|309.55|308.95|309.45|308.85|0
1594247700000|2020-07-08 22:35:00|309.45|308.85|309.55|308.95|309.55|308.95|309.45|308.85|0
1594248000000|2020-07-08 22:40:00|309.45|308.85|309.45|308.85|309.55|308.95|309.45|308.85|0
1594248300000|2020-07-08 22:45:00|309.35|308.75|309.45|308.85|309.45|308.85|309.35|308.75|0
1594248600000|2020-07-08 22:50:00|309.35|308.75|309.35|308.75|309.45|308.85|309.35|308.75|0
1594248900000|2020-07-08 22:55:00|309.45|308.85|309.55|308.95|309.55|308.95|309.45|308.85|0
1594249200000|2020-07-08 23:00:00|309.45|308.85|309.45|308.85|309.55|308.95|309.45|308.85|0
1594249500000|2020-07-08 23:05:00|309.35|308.75|309.45|308.85|309.45|308.85|309.35|308.75|0
1594249800000|2020-07-08 23:10:00|309.55|308.95|309.45|308.85|309.55|308.95|309.45|308.85|0
1594250100000|2020-07-08 23:15:00|309.55|308.95|309.45|308.85|309.55|308.95|309.45|308.85|0
1594250400000|2020-07-08 23:20:00|309.55|308.95|309.65|309.05|309.65|309.05|309.45|308.85|0
1594250700000|2020-07-08 23:25:00|309.85|309.25|309.85|309.25|309.85|309.25|309.85|309.25|0
1594251000000|2020-07-08 23:30:00|309.75|309.15|310.05|309.45|310.05|309.45|309.65|309.05|0
1594251300000|2020-07-08 23:35:00|309.95|309.35|309.75|309.15|310.05|309.45|309.65|309.05|0
1594251600000|2020-07-08 23:40:00|309.65|309.05|309.65|309.05|309.65|309.05|309.55|308.95|0
1594251900000|2020-07-08 23:45:00|309.75|309.15|309.75|309.15|309.75|309.15|309.65|309.05|0
1594252200000|2020-07-08 23:50:00|309.65|309.05|309.75|309.15|309.75|309.15|309.55|308.95|0
1594252500000|2020-07-08 23:55:00|309.65|309.05|309.65|309.05|309.75|309.15|309.55|308.95|0
1594252800000|2020-07-09 00:00:00|309.55|308.95|309.65|309.05|309.85|309.25|309.45|308.85|0
1594253100000|2020-07-09 00:05:00|309.75|309.15|309.55|308.95|309.75|309.15|309.55|308.95|0
1594253400000|2020-07-09 00:10:00|309.65|309.05|309.55|308.95|309.65|309.05|309.55|308.95|0
1594253700000|2020-07-09 00:15:00|309.45|308.85|309.45|308.85|309.55|308.95|309.45|308.85|0
1594254000000|2020-07-09 00:20:00|309.55|308.95|309.45|308.85|309.55|308.95|309.35|308.75|0
1594254300000|2020-07-09 00:25:00|309.35|308.75|309.25|308.65|309.45|308.85|309.15|308.55|0
1594254600000|2020-07-09 00:30:00|308.7|308.2|308.85|308.65|309.05|308.85|308.45|308.2|115
1594254900000|2020-07-09 00:35:00|308.9|308.7|309.15|309|309.25|309.1|308.85|308.7|75
1594255200000|2020-07-09 00:40:00|309.2|309.05|309.15|309|309.5|309.35|309.1|308.9|102
1594255500000|2020-07-09 00:45:00|309.2|309.05|309.1|308.95|309.5|309.35|309.05|308.9|137
1594255800000|2020-07-09 00:50:00|309.15|308.9|309.05|308.9|309.2|309.05|308.9|308.75|115
1594256100000|2020-07-09 00:55:00|309.1|308.95|308.8|308.55|309.3|309.15|308.65|308.5|239
1594256400000|2020-07-09 01:00:00|308.75|308.45|307.55|307.3|308.85|308.65|307.35|307.2|552
1594256700000|2020-07-09 01:05:00|307.6|307.35|307.6|307.45|308.1|307.9|307.6|307.35|254
1594257000000|2020-07-09 01:10:00|307.55|307.4|307.35|307.2|307.65|307.5|307.05|306.85|226
1594257300000|2020-07-09 01:15:00|307.4|307.25|307.7|307.55|307.75|307.55|306.65|306.5|493
1594257600000|2020-07-09 01:20:00|307.75|307.5|306.9|306.75|307.75|307.55|306.7|306.5|210
1594257900000|2020-07-09 01:25:00|306.95|306.7|306.95|306.75|307.1|306.95|306.65|306.45|202
1594258200000|2020-07-09 01:30:00|306.9|306.8|306.75|306.6|307.4|307.2|306.45|306.3|441
1594258500000|2020-07-09 01:35:00|306.7|306.55|307|306.8|307.05|306.9|306.5|306.3|212
1594258800000|2020-07-09 01:40:00|307.05|306.85|307.4|307.25|307.7|307.55|307|306.8|198
1594259100000|2020-07-09 01:45:00|307.45|307.3|307.55|307.4|307.85|307.65|307.35|307.2|148
1594259400000|2020-07-09 01:50:00|307.6|307.35|307.3|307.15|307.65|307.5|307.2|307.05|116
1594259700000|2020-07-09 01:55:00|307.25|307.1|307|306.85|307.4|307.2|306.9|306.7|102
1594260000000|2020-07-09 02:00:00|306.95|306.8|307.15|307|307.15|307|306.75|306.55|119
1594260300000|2020-07-09 02:05:00|307.1|306.95|306.95|306.75|307.15|306.95|306.65|306.5|89
1594260600000|2020-07-09 02:10:00|306.9|306.8|306.7|306.55|307.15|307|306.65|306.5|100
1594260900000|2020-07-09 02:15:00|306.65|306.5|306.75|306.55|306.85|306.7|306.65|306.45|111
1594261200000|2020-07-09 02:20:00|306.8|306.6|306.6|306.45|306.9|306.7|306.5|306.35|137
1594261500000|2020-07-09 02:25:00|306.55|306.4|306.55|306.35|306.8|306.6|306.45|306.25|123
1594261800000|2020-07-09 02:30:00|306.5|306.25|306.15|306|306.75|306.6|306.1|305.95|183
1594262100000|2020-07-09 02:35:00|306.2|305.95|306.2|306|306.4|306.25|306.1|305.9|166
1594262400000|2020-07-09 02:40:00|306.15|306.05|306.35|306.2|306.45|306.25|306.1|305.95|89
1594262700000|2020-07-09 02:45:00|306.4|306.15|306.55|306.35|306.55|306.35|306.25|306.1|125
1594263000000|2020-07-09 02:50:00|306.5|306.4|306.8|306.6|306.85|306.7|306.5|306.35|124
1594263300000|2020-07-09 02:55:00|306.85|306.65|306.85|306.65|306.9|306.75|306.7|306.5|68
1594263600000|2020-07-09 03:00:00|306.8|306.6|306.65|306.5|306.8|306.65|306.55|306.4|86
1594263900000|2020-07-09 03:05:00|306.6|306.45|306.65|306.45|306.75|306.55|306.5|306.35|90
1594264200000|2020-07-09 03:10:00|306.7|306.5|306.85|306.65|306.95|306.75|306.7|306.45|81
1594264500000|2020-07-09 03:15:00|306.8|306.6|306.85|306.65|306.85|306.65|306.6|306.4|60
1594264800000|2020-07-09 03:20:00|306.8|306.7|307.05|306.9|307.1|306.95|306.8|306.6|80
1594265100000|2020-07-09 03:25:00|307|306.85|307.05|306.9|307.2|307|307|306.8|67
1594265400000|2020-07-09 03:30:00|307.1|306.95|307.1|306.95|307.2|307.05|307.1|306.95|99
1594265700000|2020-07-09 03:35:00|307.05|306.9|306.75|306.55|307.05|306.95|306.75|306.55|120
1594266000000|2020-07-09 03:40:00|306.7|306.5|306.7|306.55|306.8|306.65|306.6|306.45|151
1594266300000|2020-07-09 03:45:00|306.75|306.6|306.9|306.75|306.95|306.75|306.65|306.5|231
1594266600000|2020-07-09 03:50:00|306.95|306.8|306.8|306.65|307.05|306.9|306.65|306.5|240
1594266900000|2020-07-09 03:55:00|306.85|306.7|306.8|306.6|306.85|306.7|306.7|306.55|138
1594267200000|2020-07-09 04:00:00|306.85|306.65|307.15|307|307.25|307.05|306.85|306.6|90
1594267500000|2020-07-09 04:05:00|307.2|306.95|307.35|307.2|307.4|307.25|307.15|306.95|119
1594267800000|2020-07-09 04:10:00|307.4|307.25|307.3|307.15|307.4|307.25|307.25|307.1|34
1594268100000|2020-07-09 04:15:00|307.35|307.2|307.35|307.2|307.65|307.45|307.3|307.15|131
1594268400000|2020-07-09 04:20:00|307.4|307.25|307.15|306.95|307.4|307.25|307.05|306.9|55
1594268700000|2020-07-09 04:25:00|307.2|307|306.9|306.75|307.2|307|306.8|306.6|66
1594269000000|2020-07-09 04:30:00|306.85|306.7|306.95|306.8|307|306.85|306.85|306.65|36
1594269300000|2020-07-09 04:35:00|307.05|306.85|307.25|307.1|307.3|307.15|306.95|306.75|41
1594269600000|2020-07-09 04:40:00|307.3|307.05|306.95|306.75|307.3|307.05|306.9|306.7|38
1594269900000|2020-07-09 04:45:00|307|306.8|307|306.8|307|306.85|306.8|306.65|13
1594270200000|2020-07-09 04:50:00|306.95|306.85|307|306.8|307.15|306.95|306.85|306.7|73
1594270500000|2020-07-09 04:55:00|306.95|306.75|306.85|306.65|306.95|306.75|306.65|306.45|86
1594270800000|2020-07-09 05:00:00|306.8|306.6|306.5|306.35|306.8|306.65|306.45|306.3|194
1594271100000|2020-07-09 05:05:00|306.55|306.3|306.6|306.45|306.7|306.5|306.3|306.15|184
1594271400000|2020-07-09 05:10:00|306.65|306.5|306.4|306.2|306.65|306.5|306.25|306.1|148
1594271700000|2020-07-09 05:15:00|306.35|306.25|306.45|306.3|306.55|306.4|306.25|306.05|89
1594272000000|2020-07-09 05:20:00|306.4|306.25|306.3|306.15|306.45|306.25|306.2|306.05|92
1594272300000|2020-07-09 05:25:00|306.35|306.2|306.6|306.45|306.8|306.6|306.3|306.15|110
1594272600000|2020-07-09 05:30:00|306.65|306.4|306.55|306.4|306.8|306.65|306.55|306.35|92
1594272900000|2020-07-09 05:35:00|306.6|306.35|306.55|306.4|306.7|306.5|306.55|306.35|41
1594273200000|2020-07-09 05:40:00|306.6|306.35|306.6|306.45|306.75|306.6|306.5|306.35|74
1594273500000|2020-07-09 05:45:00|306.55|306.4|306.45|306.3|306.55|306.4|306.3|306.15|133
1594273800000|2020-07-09 05:50:00|306.5|306.25|306.2|306.05|306.5|306.3|306.15|306|107
1594274100000|2020-07-09 05:55:00|306.25|306.1|306.25|306.1|306.4|306.2|306.1|305.95|80
1594274400000|2020-07-09 06:00:00|306.3|306.05|306.35|306.15|306.35|306.15|306.1|305.95|102
1594274700000|2020-07-09 06:05:00|306.4|306.2|306.05|305.9|306.45|306.3|306.05|305.9|179
1594275000000|2020-07-09 06:10:00|306|305.85|305.8|305.6|306.05|305.85|305.65|305.5|195
1594275300000|2020-07-09 06:15:00|305.75|305.55|306.15|306|306.15|306|305.6|305.45|113
1594275600000|2020-07-09 06:20:00|306.2|305.95|306.3|306.15|306.3|306.15|306.05|305.9|151
1594275900000|2020-07-09 06:25:00|306.25|306.1|306.2|306|306.3|306.15|306.15|306|59
1594276200000|2020-07-09 06:30:00|306.15|306.05|306.3|306.1|306.35|306.2|306.15|306|138
1594276500000|2020-07-09 06:35:00|306.25|306.15|306.25|306.05|306.45|306.25|306.1|305.95|89
1594276800000|2020-07-09 06:40:00|306.3|306.15|306.3|306.15|306.4|306.25|306.3|306.15|79
1594277100000|2020-07-09 06:45:00|306.35|306.2|306.3|306.15|306.45|306.3|306.3|306.15|105
1594277400000|2020-07-09 06:50:00|306.25|306.1|306.1|305.9|306.35|306.15|306|305.85|64
1594277700000|2020-07-09 06:55:00|306.05|305.85|305.9|305.7|306.1|305.9|305.8|305.65|119
1594278000000|2020-07-09 07:00:00|305.95|305.75|306|305.8|306.2|306|305.85|305.7|119
1594278300000|2020-07-09 07:05:00|305.95|305.75|305.95|305.8|306.1|305.95|305.85|305.7|66
1594278600000|2020-07-09 07:10:00|306|305.85|306|305.8|306.05|305.9|305.85|305.7|83
1594278900000|2020-07-09 07:15:00|306.05|305.85|306.05|305.9|306.1|305.9|305.9|305.75|54
1594279200000|2020-07-09 07:20:00|306.1|305.85|306|305.85|306.1|305.9|305.9|305.75|62
1594279500000|2020-07-09 07:25:00|306.05|305.95|306.4|306.2|306.4|306.2|306|305.9|156
1594279800000|2020-07-09 07:30:00|306.45|306.25|306.05|305.9|306.5|306.35|305.85|305.7|202
1594280100000|2020-07-09 07:35:00|306|305.85|306.15|306|306.2|306.05|305.95|305.8|145
1594280400000|2020-07-09 07:40:00|306.2|306.05|306.45|306.3|306.45|306.3|306.15|306|307
1594280700000|2020-07-09 07:45:00|306.4|306.25|306.45|306.3|306.5|306.35|306.35|306.2|210
1594281000000|2020-07-09 07:50:00|306.5|306.35|306.5|306.35|306.6|306.4|306.4|306.25|130
1594281300000|2020-07-09 07:55:00|306.55|306.4|306.65|306.5|306.85|306.7|306.5|306.35|293
1594281600000|2020-07-09 08:00:00|306.7|306.55|306.75|306.6|306.8|306.65|306.65|306.5|149
1594281900000|2020-07-09 08:05:00|306.8|306.65|307.05|306.9|307.1|306.9|306.6|306.45|339
1594282200000|2020-07-09 08:10:00|307|306.85|306.8|306.65|307|306.85|306.7|306.55|230
1594282500000|2020-07-09 08:15:00|306.85|306.7|306.85|306.7|306.9|306.75|306.7|306.55|120
1594282800000|2020-07-09 08:20:00|306.9|306.65|306.85|306.7|306.9|306.7|306.65|306.5|179
1594283100000|2020-07-09 08:25:00|306.8|306.65|306.8|306.6|306.9|306.75|306.55|306.4|217
1594283400000|2020-07-09 08:30:00|306.75|306.65|306.6|306.45|306.75|306.65|306.55|306.4|80
1594283700000|2020-07-09 08:35:00|306.65|306.5|306.85|306.7|306.9|306.7|306.65|306.5|209
1594284000000|2020-07-09 08:40:00|306.8|306.65|306.5|306.35|306.9|306.75|306.5|306.35|245
1594284300000|2020-07-09 08:45:00|306.45|306.3|306.3|306.15|306.5|306.35|306.25|306.05|174
1594284600000|2020-07-09 08:50:00|306.35|306.2|306.35|306.15|306.4|306.25|306.25|306.1|123
1594284900000|2020-07-09 08:55:00|306.3|306.2|306.25|306.05|306.35|306.2|306.15|305.95|240
1594285200000|2020-07-09 09:00:00|306.2|306|305.95|305.75|306.25|306|305.7|305.55|680
1594285500000|2020-07-09 09:05:00|306|305.8|305.9|305.7|306|305.8|305.8|305.65|194
1594285800000|2020-07-09 09:10:00|305.95|305.75|306.3|306.05|306.3|306.15|305.9|305.75|78
1594286100000|2020-07-09 09:15:00|306.25|306.1|305.6|305.4|306.25|306.15|305.6|305.4|177
1594286400000|2020-07-09 09:20:00|305.85|305.25|305.65|305.05|305.85|305.25|305.65|305.05|0
1594286700000|2020-07-09 09:25:00|305.75|305.15|305.75|305.15|305.75|305.15|305.65|305.05|8
1594287000000|2020-07-09 09:30:00|305.65|305.05|305.75|305.15|305.75|305.15|305.65|305.05|0
1594287300000|2020-07-09 09:35:00|305.85|305.25|305.85|305.25|305.85|305.25|305.75|305.15|0
1594287600000|2020-07-09 09:40:00|305.75|305.15|305.85|305.25|305.85|305.25|305.75|305.15|0
1594287900000|2020-07-09 09:45:00|305.95|305.35|306.05|305.45|306.15|305.55|305.85|305.25|0
1594288200000|2020-07-09 09:50:00|306.15|305.55|306.3|306.1|306.3|306.1|306.05|305.45|26
1594288500000|2020-07-09 09:55:00|306.35|306.15|306.35|306.2|306.45|306.3|306.35|306.15|22
1594288800000|2020-07-09 10:00:00|306.3|306.1|306.35|306.2|306.35|306.2|306.2|305.95|22
1594289100000|2020-07-09 10:05:00|306.4|306.25|306.45|306.25|306.5|306.25|306.35|306.2|38
1594289400000|2020-07-09 10:10:00|306.5|306.3|306.65|306.5|306.65|306.5|306.45|306.3|100
1594289700000|2020-07-09 10:15:00|306.7|306.55|306.8|306.65|306.85|306.65|306.65|306.5|78
1594290000000|2020-07-09 10:20:00|306.75|306.6|306.75|306.55|306.8|306.65|306.65|306.45|31
1594290300000|2020-07-09 10:25:00|306.7|306.5|306.85|306.7|306.85|306.7|306.7|306.5|111
1594290600000|2020-07-09 10:30:00|306.8|306.65|306.7|306.5|306.85|306.7|306.7|306.5|78
1594290900000|2020-07-09 10:35:00|306.75|306.55|306.7|306.55|306.75|306.6|306.65|306.5|29
1594291200000|2020-07-09 10:40:00|306.65|306.5|306.7|306.5|306.7|306.55|306.6|306.45|26
1594291500000|2020-07-09 10:45:00|306.65|306.55|306.65|306.5|306.7|306.55|306.65|306.5|22
1594291800000|2020-07-09 10:50:00|306.6|306.45|306.5|306.35|306.65|306.5|306.5|306.35|31
1594292100000|2020-07-09 10:55:00|306.55|306.4|306.55|306.4|306.6|306.45|306.55|306.4|29
1594292400000|2020-07-09 11:00:00|306.6|306.45|306.75|306.6|306.8|306.65|306.6|306.45|44
1594292700000|2020-07-09 11:05:00|306.7|306.55|306.65|306.5|306.75|306.6|306.65|306.5|29
1594293000000|2020-07-09 11:10:00|306.7|306.55|306.7|306.5|306.75|306.6|306.65|306.5|35
1594293300000|2020-07-09 11:15:00|306.75|306.55|306.7|306.5|306.75|306.6|306.7|306.5|26
1594293600000|2020-07-09 11:20:00|306.65|306.55|306.75|306.6|306.75|306.6|306.65|306.5|23
1594293900000|2020-07-09 11:25:00|306.7|306.55|306.95|306.8|307.05|306.9|306.7|306.5|80
1594294200000|2020-07-09 11:30:00|306.9|306.75|307|306.8|307|306.8|306.85|306.65|23
1594294500000|2020-07-09 11:35:00|306.95|306.85|307|306.85|307.1|306.95|306.95|306.8|26
1594294800000|2020-07-09 11:40:00|306.95|306.8|307|306.8|307|306.85|306.85|306.7|37
1594295100000|2020-07-09 11:45:00|306.95|306.85|306.9|306.75|306.95|306.85|306.9|306.7|22
1594295400000|2020-07-09 11:50:00|306.95|306.8|306.95|306.8|306.95|306.8|306.85|306.7|34
1594295700000|2020-07-09 11:55:00|307|306.85|306.85|306.65|307|306.85|306.85|306.65|39
1594296000000|2020-07-09 12:00:00|306.8|306.7|306.85|306.65|306.85|306.7|306.8|306.65|2
1594296300000|2020-07-09 12:05:00|306.8|306.6|306.7|306.55|306.85|306.6|306.7|306.55|3
1594296600000|2020-07-09 12:10:00|306.75|306.5|306.7|306.5|306.75|306.55|306.6|306.4|4
1594296900000|2020-07-09 12:15:00|306.65|306.55|306.75|306.55|306.75|306.6|306.65|306.55|3
1594297200000|2020-07-09 12:20:00|306.85|306.6|306.95|306.7|306.95|306.7|306.8|306.6|0
1594297500000|2020-07-09 12:25:00|307|306.75|307.1|306.9|307.1|306.9|307|306.7|25
1594297800000|2020-07-09 12:30:00|307.2|306.95|307|306.75|307.2|306.95|306.95|306.75|17
1594298100000|2020-07-09 12:35:00|306.95|306.8|307.15|306.95|307.2|307|306.95|306.75|25
1594298400000|2020-07-09 12:40:00|307.1|307|307.1|306.95|307.2|307|307|306.85|59
1594298700000|2020-07-09 12:45:00|307.15|307|307.2|307.05|307.2|307.05|307.1|306.9|18
1594299000000|2020-07-09 12:50:00|307.15|307|307.2|306.95|307.2|307|307.05|306.85|15
1594299300000|2020-07-09 12:55:00|307.15|307|307.15|307|307.2|307.05|307.15|306.95|10
1594299600000|2020-07-09 13:00:00|307.1|306.95|306.95|306.75|307.1|306.95|306.95|306.75|18
1594299900000|2020-07-09 13:05:00|306.9|306.8|307.05|306.85|307.05|306.85|306.9|306.8|34
1594300200000|2020-07-09 13:10:00|307|306.9|307.2|307|307.2|307.05|307|306.9|17
1594300500000|2020-07-09 13:15:00|307.15|306.95|307.1|306.95|307.15|306.95|307.1|306.95|5
1594300800000|2020-07-09 13:20:00|307.15|307|307.2|307.05|307.25|307.1|307.15|307|11
1594301100000|2020-07-09 13:25:00|307.25|307.1|307.4|307.2|307.45|307.25|307.25|307.1|27
1594301400000|2020-07-09 13:30:00|307.5|307.25|307.5|307.3|307.7|307.55|307.35|307.15|134
1594301700000|2020-07-09 13:35:00|307.55|307.35|306.9|306.65|307.55|307.35|306.75|306.55|22
1594302000000|2020-07-09 13:40:00|306.85|306.6|306.75|306.6|307.05|306.8|306.75|306.6|2
1594302300000|2020-07-09 13:45:00|306.8|306.55|306.95|306.75|306.95|306.75|306.75|306.55|13
1594302600000|2020-07-09 13:50:00|306.9|306.8|307.1|306.9|307.1|306.95|306.85|306.6|10
1594302900000|2020-07-09 13:55:00|307.2|306.95|307.25|307|307.25|307.05|307.05|306.85|11
1594303200000|2020-07-09 14:00:00|307.3|307.05|307.2|307|307.35|307.15|307.2|307|11
1594303500000|2020-07-09 14:05:00|307.15|306.95|307.05|306.8|307.15|307|306.95|306.75|14
1594303800000|2020-07-09 14:10:00|307.1|306.85|306.75|306.6|307.1|306.85|306.6|306.35|17
1594304100000|2020-07-09 14:15:00|306.7|306.55|306.2|305.95|306.75|306.6|306.1|305.95|20
1594304400000|2020-07-09 14:20:00|306.15|305.9|306.55|306.3|306.65|306.4|306.05|305.85|26
1594304700000|2020-07-09 14:25:00|306.45|306.35|306.55|306.4|306.65|306.45|306.45|306.25|20
1594305000000|2020-07-09 14:30:00|306.6|306.3|306.5|306.35|306.65|306.45|306.4|306.25|11
1594305300000|2020-07-09 14:35:00|306.55|306.3|305.9|305.7|306.55|306.35|305.9|305.7|56
1594305600000|2020-07-09 14:40:00|305.85|305.65|305.3|305|305.85|305.65|305.05|304.9|40
1594305900000|2020-07-09 14:45:00|305.25|304.95|305.25|305|305.4|305.2|305.1|304.9|58
1594306200000|2020-07-09 14:50:00|305.2|304.95|305.35|305.15|305.55|305.3|305.05|304.85|11
1594306500000|2020-07-09 14:55:00|305.3|305.1|304.85|304.6|305.35|305.15|304.8|304.6|27
1594306800000|2020-07-09 15:00:00|304.8|304.5|304.55|304.3|305.1|304.8|304.5|304.25|18
1594307100000|2020-07-09 15:05:00|304.5|304.25|305|304.75|305.05|304.8|304.45|304.2|27
1594307400000|2020-07-09 15:10:00|305.05|304.7|305.05|304.9|305.05|304.9|304.9|304.65|6
1594307700000|2020-07-09 15:15:00|305|304.8|304|303.8|305.1|304.8|303.95|303.8|73
1594308000000|2020-07-09 15:20:00|304.05|303.85|304.4|304.15|304.55|304.25|304.05|303.8|34
1594308300000|2020-07-09 15:25:00|304.35|304.1|304.55|304.3|304.65|304.45|304.05|303.85|34
1594308600000|2020-07-09 15:30:00|304.6|304.35|304.4|304.1|304.6|304.35|304.3|304|12
1594308900000|2020-07-09 15:35:00|304.45|304.2|304.4|304.2|304.65|304.35|304.35|304.1|31
1594309200000|2020-07-09 15:40:00|304.45|304.25|303.9|303.6|304.5|304.25|303.85|303.6|8
1594309500000|2020-07-09 15:45:00|303.85|303.7|304.55|304.2|304.55|304.2|303.85|303.7|1
1594309800000|2020-07-09 15:50:00|304.5|304.15|304.7|304.4|304.7|304.4|304.4|304.15|7
1594310100000|2020-07-09 15:55:00|304.65|304.45|304.85|304.65|304.85|304.7|304.6|304.35|13
1594310400000|2020-07-09 16:00:00|304.8|304.6|305.15|304.95|305.15|304.95|304.75|304.55|37
1594310700000|2020-07-09 16:05:00|305.2|305|305.15|304.95|305.3|305.15|305.1|304.95|22
1594311000000|2020-07-09 16:10:00|305.2|305|304.95|304.75|305.25|305.05|304.95|304.75|7
1594311300000|2020-07-09 16:15:00|305.05|304.8|305.15|304.9|305.15|304.95|305|304.8|5
1594311600000|2020-07-09 16:20:00|305.1|304.95|305.05|304.85|305.15|304.95|304.95|304.8|9
1594311900000|2020-07-09 16:25:00|305.15|304.9|304.95|304.7|305.2|305|304.85|304.65|14
1594312200000|2020-07-09 16:30:00|304.9|304.75|304.95|304.7|305.05|304.85|304.85|304.65|2
1594312500000|2020-07-09 16:35:00|304.9|304.65|304.9|304.7|305.05|304.85|304.9|304.65|5
1594312800000|2020-07-09 16:40:00|304.95|304.75|305.1|304.85|305.15|304.9|304.95|304.75|5
1594313100000|2020-07-09 16:45:00|305.05|304.9|305.3|305.05|305.3|305.1|305.05|304.9|6
1594313400000|2020-07-09 16:50:00|305.25|305.1|305.25|305.05|305.25|305.1|305.1|304.9|39
1594313700000|2020-07-09 16:55:00|305.2|305|305.35|305.2|305.35|305.2|305.15|305|19
1594314000000|2020-07-09 17:00:00|305.3|305.15|305.75|305.55|305.85|305.65|305.2|304.95|23
1594314300000|2020-07-09 17:05:00|305.8|305.6|305.85|305.6|305.9|305.65|305.75|305.5|2
1594314600000|2020-07-09 17:10:00|305.9|305.65|305.95|305.65|305.95|305.7|305.85|305.55|0
1594314900000|2020-07-09 17:15:00|306|305.7|306|305.75|306.1|305.85|306|305.7|0
1594315200000|2020-07-09 17:20:00|305.95|305.7|305.7|305.45|305.95|305.7|305.7|305.45|2
1594315500000|2020-07-09 17:25:00|305.65|305.4|305.65|305.4|305.65|305.4|305.6|305.4|0
1594315800000|2020-07-09 17:30:00|305.6|305.35|305.55|305.35|305.6|305.4|305.55|305.3|1
1594316100000|2020-07-09 17:35:00|305.6|305.3|305.5|305.25|305.65|305.45|305.5|305.25|2
1594316400000|2020-07-09 17:40:00|305.55|305.3|305.3|305.1|305.75|305.5|305.3|305.1|7
1594316700000|2020-07-09 17:45:00|305.25|305.15|305.35|305.15|305.4|305.2|305.25|305.15|6
1594317000000|2020-07-09 17:50:00|305.3|305.1|305.15|304.9|305.35|305.1|305.15|304.9|1
1594317300000|2020-07-09 17:55:00|305.1|304.95|305.1|304.9|305.15|304.95|305|304.85|3
1594317600000|2020-07-09 18:00:00|305.05|304.85|305.2|304.95|305.3|305.1|305|304.8|6
1594317900000|2020-07-09 18:05:00|305.3|305|305.4|305.2|305.4|305.2|305.3|304.95|1
1594318200000|2020-07-09 18:10:00|305.45|305.25|305.45|305.2|305.45|305.25|305.45|305.2|0
1594318500000|2020-07-09 18:15:00|305.5|305.25|305.75|305.55|305.85|305.65|305.5|305.2|11
1594318800000|2020-07-09 18:20:00|305.8|305.6|305.6|305.35|305.8|305.6|305.6|305.35|4
1594319100000|2020-07-09 18:25:00|305.7|305.4|305.65|305.45|305.7|305.5|305.55|305.35|12
1594319400000|2020-07-09 18:30:00|305.6|305.5|305.5|305.35|305.65|305.5|305.45|305.3|21
1594319700000|2020-07-09 18:35:00|305.55|305.4|305.45|305.3|305.65|305.45|305.45|305.3|35
1594320000000|2020-07-09 18:40:00|305.5|305.35|305.6|305.4|305.65|305.4|305.5|305.3|38
1594320300000|2020-07-09 18:45:00|305.65|305.45|305.95|305.8|306.05|305.8|305.55|305.4|10
1594320600000|2020-07-09 18:50:00|305.9|305.75|305.85|305.65|305.9|305.75|305.75|305.6|15
1594320900000|2020-07-09 18:55:00|305.9|305.7|306.1|305.9|306.1|305.9|305.85|305.65|8
1594321200000|2020-07-09 19:00:00|306.15|305.95|306.15|305.95|306.3|306.1|306.1|305.9|49
1594321500000|2020-07-09 19:05:00|306.1|305.9|306.05|305.85|306.15|305.95|306|305.8|8
1594321800000|2020-07-09 19:10:00|306|305.8|306.25|306.05|306.25|306.05|305.95|305.75|9
1594322100000|2020-07-09 19:15:00|306.4|306|306.3|306.05|306.4|306.15|306.2|306|42
1594322400000|2020-07-09 19:20:00|306.25|306|306|305.7|306.3|306.15|305.85|305.65|22
1594322700000|2020-07-09 19:25:00|305.95|305.75|305.6|305.4|305.95|305.75|305.6|305.4|2
1594323000000|2020-07-09 19:30:00|305.65|305.35|305.5|305.3|305.65|305.45|305.5|305.25|16
1594323300000|2020-07-09 19:35:00|305.4|305.25|305.65|305.4|305.65|305.45|305.35|305.2|7
1594323600000|2020-07-09 19:40:00|305.6|305.35|305.75|305.55|305.75|305.55|305.5|305.25|6
1594323900000|2020-07-09 19:45:00|305.8|305.5|306.25|306|306.75|306.25|305.8|305.5|81
1594324200000|2020-07-09 19:50:00|306.2|305.95|305.9|305.65|306.2|305.95|305.85|305.65|1
1594324500000|2020-07-09 19:55:00|305.95|305.7|305.9|305.7|305.95|305.75|305.7|305.45|3
1594324800000|2020-07-09 20:00:00|305.95|305.65|305.95|305.7|306|305.8|305.8|305.6|7
1594325100000|2020-07-09 20:05:00|305.9|305.65|305.9|305.65|305.95|305.65|305.8|305.55|1
1594325400000|2020-07-09 20:10:00|305.85|305.6|305.7|305.5|305.85|305.65|305.7|305.5|1
1594325700000|2020-07-09 20:15:00|305.75||305.7||305.75||305.7||1
1594326000000|2020-07-09 20:20:00|305.65|305.45|305.65|305.45|305.65|305.45|305.6|305.45|1
1594326600000|2020-07-09 20:30:00|305.7|305.5|305.7|305.45|305.75|305.55|305.65|305.45|0
1594326900000|2020-07-09 20:35:00|305.65|305.5|305.65|305.45|305.7|305.5|305.65|305.45|0
1594327200000|2020-07-09 20:40:00|305.7|305.5|305.85|305.55|305.85|305.6|305.7|305.45|2
1594327500000|2020-07-09 20:45:00|305.8|305.6|305.6|305.35|305.9|305.7|305.5|305.25|143
1594327800000|2020-07-09 20:50:00|305.55|305.3|305.9|305.25|305.95|305.65|305.45|305.2|176
1594328100000|2020-07-09 20:55:00|305.7|305.35|305.8|305.15|305.9|305.6|305.5|305.15|12
1594328400000|2020-07-09 21:00:00|306.05|305.05|306|305.2|306.05|305.2|306|305|0
1594328700000|2020-07-09 21:05:00|306.15|305|306.1|305|306.15|305|306.1|305|0
1594329000000|2020-07-09 21:10:00|306.05|305.45|305.85|305.25|306.05|305.45|305.85|305.25|0
1594331400000|2020-07-09 21:50:00|305.75|305.15|305.85|305.25|305.85|305.25|305.75|305.15|0
1594331700000|2020-07-09 21:55:00|305.75|305.15|305.85|305.25|305.85|305.25|305.75|305.15|0
1594332000000|2020-07-09 22:00:00|305.95|305.35|306.05|305.45|306.05|305.45|305.85|305.25|0
1594332300000|2020-07-09 22:05:00|306.15|305.55|306.05|305.45|306.15|305.55|306.05|305.45|0
1594332600000|2020-07-09 22:10:00|305.95|305.35|305.95|305.35|306.05|305.45|305.95|305.35|0
1594332900000|2020-07-09 22:15:00|306.05|305.45|306.05|305.45|306.05|305.45|305.95|305.35|0
1594333500000|2020-07-09 22:25:00|306.15|305.55|306.05|305.45|306.15|305.55|306.05|305.45|0
1594333800000|2020-07-09 22:30:00|306.15|305.55|306.05|305.45|306.15|305.55|306.05|305.45|0
1594334100000|2020-07-09 22:35:00|305.95|305.35|306.05|305.45|306.05|305.45|305.95|305.35|0
1594334400000|2020-07-09 22:40:00|305.95|305.35|306.05|305.45|306.05|305.45|305.95|305.35|0
1594334700000|2020-07-09 22:45:00|305.95|305.35|305.95|305.35|306.05|305.45|305.95|305.35|0
1594335300000|2020-07-09 22:55:00|306.05|305.45|306.05|305.45|306.05|305.45|305.95|305.35|0
1594335600000|2020-07-09 23:00:00|305.95|305.35|305.95|305.35|306.05|305.45|305.95|305.35|0
1594335900000|2020-07-09 23:05:00|306.05|305.45|306.05|305.45|306.05|305.45|305.95|305.35|0
1594336500000|2020-07-09 23:15:00|305.95|305.35|306.05|305.45|306.05|305.45|305.95|305.35|0
1594336800000|2020-07-09 23:20:00|306.15|305.55|306.25|305.65|306.25|305.65|306.15|305.55|0
1594337100000|2020-07-09 23:25:00|306.35|305.75|306.25|305.65|306.35|305.75|306.25|305.65|0
1594337400000|2020-07-09 23:30:00|306.35|305.75|306.66|306.06|306.66|306.06|306.25|305.65|0
1594337700000|2020-07-09 23:35:00|306.56|305.96|306.56|305.96|306.66|306.06|306.56|305.96|0
1594338000000|2020-07-09 23:40:00|306.66|306.06|306.56|305.96|306.66|306.06|306.46|305.86|0
1594338300000|2020-07-09 23:45:00|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1594339200000|2020-07-10 00:00:00|306.36|305.76|306.36|305.76|306.46|305.86|306.26|305.66|0
1594339500000|2020-07-10 00:05:00|306.46|305.86|306.36|305.76|306.46|305.86|306.26|305.66|0
1594339800000|2020-07-10 00:10:00|306.46|305.86|306.36|305.76|306.46|305.86|306.26|305.66|0
1594340100000|2020-07-10 00:15:00|306.46|305.86|306.56|305.96|306.56|305.96|306.36|305.76|0
1594340400000|2020-07-10 00:20:00|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1594340700000|2020-07-10 00:25:00|306.56|305.96|306.46|305.86|306.56|305.96|306.46|305.86|0
1594341000000|2020-07-10 00:30:00|306.11|305.61|305.86|305.66|306.56|306.21|305.11|304.86|176
1594341300000|2020-07-10 00:35:00|305.81|305.61|305.51|305.21|305.91|305.71|305.36|305.16|37
1594341600000|2020-07-10 00:40:00|305.61|305.26|305.41|305.16|305.91|305.71|305.31|305.16|84
1594341900000|2020-07-10 00:45:00|305.36|305.11|304.76|304.51|305.46|305.21|304.66|304.46|121
1594342200000|2020-07-10 00:50:00|304.71|304.41|304.41|304.11|304.71|304.46|303.56|303.36|215
1594342500000|2020-07-10 00:55:00|304.46|304.21|304.71|304.51|305.21|305.01|304.41|304.21|91
1594342800000|2020-07-10 01:00:00|304.61|304.41|303.96|303.66|304.61|304.41|302.46|302.11|307
1594343100000|2020-07-10 01:05:00|304.01|303.71|304.06|303.81|304.31|304.11|303.26|303.01|112
1594343400000|2020-07-10 01:10:00|304.01|303.86|303.31|303.01|304.31|304.11|303.21|302.96|135
1594343700000|2020-07-10 01:15:00|303.36|303.06|303.21|303.01|304.76|304.56|303.16|302.91|295
1594344000000|2020-07-10 01:20:00|303.26|303.06|303.86|303.66|304.11|303.91|303.01|302.81|111
1594344300000|2020-07-10 01:25:00|303.76|303.61|303.96|303.71|304.56|304.31|303.66|303.51|167
1594344600000|2020-07-10 01:30:00|304.01|303.76|305.06|304.91|305.21|304.96|303.96|303.76|164
1594344900000|2020-07-10 01:35:00|305.11|304.86|304.81|304.61|305.66|305.51|304.71|304.51|168
1594345200000|2020-07-10 01:40:00|304.86|304.66|305.41|305.21|305.51|305.31|304.76|304.61|148
1594345500000|2020-07-10 01:45:00|305.36|305.11|305.56|305.41|305.81|305.66|305.21|304.96|108
1594345800000|2020-07-10 01:50:00|305.61|305.46|305.56|305.31|305.71|305.51|305.26|305.06|96
1594346100000|2020-07-10 01:55:00|305.51|305.21|305.56|305.36|305.96|305.81|305.41|305.21|54
1594346400000|2020-07-10 02:00:00|305.51|305.31|305.71|305.56|305.71|305.56|305.26|305.11|50
1594346700000|2020-07-10 02:05:00|305.76|305.61|305.86|305.66|306.16|305.96|305.71|305.51|69
1594347000000|2020-07-10 02:10:00|305.81|305.61|305.61|305.46|305.96|305.76|305.61|305.41|67
1594347300000|2020-07-10 02:15:00|305.66|305.51|305.51|305.36|305.76|305.56|305.36|305.16|38
1594347600000|2020-07-10 02:20:00|305.56|305.31|305.56|305.36|305.76|305.56|305.51|305.31|27
1594347900000|2020-07-10 02:25:00|305.61|305.41|305.16|304.96|305.81|305.66|305.16|304.96|32
1594348200000|2020-07-10 02:30:00|305.11|304.91|305.01|304.86|305.36|305.16|304.86|304.66|82
1594348500000|2020-07-10 02:35:00|304.96|304.81|304.66|304.51|305.06|304.81|304.66|304.51|91
1594348800000|2020-07-10 02:40:00|304.61|304.46|304.11|303.91|304.61|304.51|304.06|303.81|117
1594349100000|2020-07-10 02:45:00|304.06|303.96|304.51|304.31|304.51|304.31|304.06|303.96|127
1594349400000|2020-07-10 02:50:00|304.46|304.36|304.76|304.56|304.86|304.66|304.46|304.26|70
1594349700000|2020-07-10 02:55:00|304.71|304.61|304.76|304.61|304.96|304.76|304.61|304.41|46
1594350000000|2020-07-10 03:00:00|304.81|304.66|304.86|304.66|304.91|304.76|304.71|304.56|57
1594350300000|2020-07-10 03:05:00|304.81|304.71|304.86|304.61|304.91|304.76|304.46|304.31|79
1594350600000|2020-07-10 03:10:00|304.81|304.56|304.71|304.51|304.86|304.71|304.66|304.46|42
1594350900000|2020-07-10 03:15:00|304.66|304.56|304.11|303.91|304.76|304.61|304.06|303.91|34
1594351200000|2020-07-10 03:20:00|304.06|303.86|304.46|304.26|304.46|304.26|304.06|303.86|46
1594351500000|2020-07-10 03:25:00|304.41|304.21|304.46|304.26|304.56|304.36|304.36|304.16|47
1594351800000|2020-07-10 03:30:00|304.51|304.31|304.41|304.21|304.51|304.36|304.31|304.16|28
1594352100000|2020-07-10 03:35:00|304.36|304.16|304.46|304.26|304.51|304.36|304.26|304.11|46
1594352400000|2020-07-10 03:40:00|304.41|304.21|304.31|304.16|304.41|304.21|304.26|304.11|20
1594352700000|2020-07-10 03:45:00|304.36|304.21|304.51|304.36|304.51|304.36|304.31|304.16|50
1594353000000|2020-07-10 03:50:00|304.46|304.31|304.41|304.21|304.56|304.41|304.36|304.21|28
1594353300000|2020-07-10 03:55:00|304.36|304.26|304.46|304.26|304.46|304.26|304.31|304.11|34
1594353600000|2020-07-10 04:00:00|304.41|304.21|304.56|304.36|304.61|304.46|304.36|304.21|49
1594353900000|2020-07-10 04:05:00|304.51|304.41|304.46|304.31|304.56|304.41|304.36|304.16|42
1594354200000|2020-07-10 04:10:00|304.51|304.36|304.51|304.31|304.51|304.36|304.41|304.26|41
1594354500000|2020-07-10 04:15:00|304.46|304.36|304.36|304.16|304.51|304.36|304.31|304.11|21
1594354800000|2020-07-10 04:20:00|304.31|304.21|304.11|303.96|304.46|304.26|304.11|303.96|34
1594355100000|2020-07-10 04:25:00|304.16|304.01|304.06|303.86|304.21|304.06|304.01|303.81|55
1594355400000|2020-07-10 04:30:00|304.11|303.91|304.16|304.01|304.26|304.06|304.06|303.86|36
1594355700000|2020-07-10 04:35:00|304.21|303.96|304.31|304.16|304.41|304.21|304.16|303.91|42
1594356000000|2020-07-10 04:40:00|304.36|304.21|304.16|304.01|304.36|304.21|304.16|304.01|33
1594356300000|2020-07-10 04:45:00|304.21|304.06|304.16|304.01|304.31|304.16|304.16|304.01|39
1594356600000|2020-07-10 04:50:00|304.21|304.06|304.06|303.86|304.21|304.06|304.01|303.81|50
1594356900000|2020-07-10 04:55:00|304.01|303.81|303.96|303.76|304.11|303.91|303.86|303.71|31
1594357200000|2020-07-10 05:00:00|304.01|303.81|303.41|303.21|304.01|303.81|303.36|303.21|112
1594357500000|2020-07-10 05:05:00|303.36|303.26|303.46|303.21|303.71|303.51|303.26|303.11|103
1594357800000|2020-07-10 05:10:00|303.41|303.26|303.41|303.26|303.56|303.41|303.36|303.21|100
1594358100000|2020-07-10 05:15:00|303.46|303.31|303.31|303.11|303.56|303.36|303.26|303.11|74
1594358400000|2020-07-10 05:20:00|303.26|303.16|303.41|303.26|303.66|303.46|303.26|303.11|53
1594358700000|2020-07-10 05:25:00|303.46|303.31|303.41|303.21|303.56|303.36|303.26|303.06|83
1594359000000|2020-07-10 05:30:00|303.36|303.16|303.21|303.01|303.46|303.26|303.01|302.81|56
1594359300000|2020-07-10 05:35:00|303.16|302.96|302.66|302.51|303.21|303.01|302.61|302.46|153
1594359600000|2020-07-10 05:40:00|302.61|302.46|302.91|302.76|302.96|302.81|302.56|302.41|226
1594359900000|2020-07-10 05:45:00|302.96|302.81|303.21|303.01|303.31|303.16|302.96|302.76|116
1594360200000|2020-07-10 05:50:00|303.16|302.96|303.46|303.31|303.51|303.36|303.11|302.96|29
1594360500000|2020-07-10 05:55:00|303.51|303.26|303.46|303.21|303.71|303.51|303.31|303.11|106
1594360800000|2020-07-10 06:00:00|303.36|303.26|303.46|303.21|303.66|303.46|303.31|303.11|65
1594361100000|2020-07-10 06:05:00|303.41|303.26|303.61|303.41|303.66|303.46|303.41|303.21|31
1594361400000|2020-07-10 06:10:00|303.56|303.46|303.21|303.01|303.71|303.51|303.21|303.01|31
1594361700000|2020-07-10 06:15:00|303.26|302.96|303.06|302.86|303.26|303.06|303.06|302.86|83
1594362000000|2020-07-10 06:20:00|303.11|302.91|303.21|303.01|303.21|303.06|303.06|302.86|56
1594362300000|2020-07-10 06:25:00|303.16|303.06|303.46|303.26|303.46|303.31|303.16|303.01|63
1594362600000|2020-07-10 06:30:00|303.41|303.31|303.16|302.96|303.46|303.31|303.11|302.96|61
1594362900000|2020-07-10 06:35:00|303.06|303.01|303.16|302.96|303.21|303.06|303.06|302.86|34
1594363200000|2020-07-10 06:40:00|303.21|303.01|303.21|303.01|303.21|303.06|303.06|302.86|17
1594363500000|2020-07-10 06:45:00|303.26|303.06|303.06|302.81|303.31|303.16|303.01|302.81|27
1594363800000|2020-07-10 06:50:00|303.01|302.86|302.91|302.71|303.16|302.96|302.86|302.61|24
1594364100000|2020-07-10 06:55:00|302.86|302.66|302.81|302.66|303.11|302.96|302.81|302.66|46
1594364400000|2020-07-10 07:00:00|302.86|302.71|302.81|302.61|303.16|302.96|302.71|302.51|74
1594364700000|2020-07-10 07:05:00|302.76|302.56|302.86|302.66|303.06|302.81|302.61|302.41|55
1594365000000|2020-07-10 07:10:00|302.81|302.71|302.76|302.56|302.96|302.81|302.71|302.51|47
1594365300000|2020-07-10 07:15:00|302.71|302.61|302.91|302.71|302.96|302.81|302.71|302.56|39
1594365600000|2020-07-10 07:20:00|302.86|302.66|303.26|303.06|303.36|303.16|302.86|302.61|73
1594365900000|2020-07-10 07:25:00|303.21|303.11|303.16|303.01|303.21|303.11|302.96|302.81|25
1594366200000|2020-07-10 07:30:00|303.21|303.06|303.16|302.96|303.41|303.21|303.16|302.91|60
1594366500000|2020-07-10 07:35:00|303.11|303.01|303.11|302.91|303.31|303.11|303.06|302.86|63
1594366800000|2020-07-10 07:40:00|303.16|302.96|303.21|303.01|303.36|303.21|303.06|302.86|41
1594367100000|2020-07-10 07:45:00|303.16|303.06|303.26|303.11|303.31|303.11|303.06|302.86|27
1594367400000|2020-07-10 07:50:00|303.31|303.16|303.36|303.16|303.51|303.36|303.26|303.06|59
1594367700000|2020-07-10 07:55:00|303.31|303.21|303.56|303.36|303.56|303.36|303.21|303.01|46
1594368000000|2020-07-10 08:00:00|303.61|303.41|303.66|303.46|303.76|303.61|303.36|303.21|157
1594368300000|2020-07-10 08:05:00|303.61|303.51|303.51|303.31|303.66|303.51|303.31|303.11|134
1594368600000|2020-07-10 08:10:00|303.46|303.26|303.26|303.06|303.51|303.36|303.16|302.96|184
1594368900000|2020-07-10 08:15:00|303.31|303.11|303.21|303.01|303.51|303.36|303.11|302.96|149
1594369200000|2020-07-10 08:20:00|303.16|303.06|303.11|302.96|303.26|303.11|303.01|302.86|102
1594369500000|2020-07-10 08:25:00|303.16|303.01|303.01|302.86|303.16|303.01|303.01|302.81|108
1594369800000|2020-07-10 08:30:00|303.06|302.91|302.56|302.41|303.16|302.96|302.56|302.36|175
1594370100000|2020-07-10 08:35:00|302.61|302.46|302.61|302.46|302.71|302.51|302.46|302.31|159
1594370400000|2020-07-10 08:40:00|302.66|302.51|302.51|302.36|302.71|302.51|302.46|302.31|151
1594370700000|2020-07-10 08:45:00|302.56|302.46|302.71|302.51|302.86|302.71|302.56|302.46|83
1594371000000|2020-07-10 08:50:00|302.66|302.56|302.76|302.56|302.81|302.66|302.66|302.51|49
1594371300000|2020-07-10 08:55:00|302.71|302.51|303.16|303.01|303.21|303.01|302.66|302.51|101
1594371600000|2020-07-10 09:00:00|303.21|302.96|302.86|302.66|303.21|303.01|302.86|302.66|166
1594371900000|2020-07-10 09:05:00|302.91|302.71|302.61|302.36|302.91|302.76|302.56|302.36|137
1594372200000|2020-07-10 09:10:00|302.86|302.31|302.76|302.56|302.86|302.61|302.51|302.31|33
1594372500000|2020-07-10 09:15:00|302.81|302.51|303.06|302.61|303.06|302.71|302.71|302.46|46
1594372800000|2020-07-10 09:20:00|302.96|302.46|303.16|302.56|303.16|302.56|302.96|302.36|0
1594373100000|2020-07-10 09:25:00|303.06|302.46|303.16|302.56|303.26|302.66|303.06|302.46|1
1594373400000|2020-07-10 09:30:00|303.06|302.46|303.36|302.76|303.36|302.76|303.06|302.46|0
1594373700000|2020-07-10 09:35:00|303.26|302.66|303.26|302.66|303.36|302.76|303.26|302.66|0
1594374000000|2020-07-10 09:40:00|303.36|302.76|303.36|302.76|303.36|302.76|303.36|302.76|0
1594374300000|2020-07-10 09:45:00|303.26|302.66|303.26|302.66|303.46|302.86|303.26|302.66|0
1594374600000|2020-07-10 09:50:00|303.21|302.71|303.46|303.26|303.46|303.31|303.06|302.71|44
1594374900000|2020-07-10 09:55:00|303.41|303.16|303.36|303.16|303.41|303.16|303.31|303.11|7
1594375200000|2020-07-10 10:00:00|303.41|303.21|303.41|303.21|303.56|303.36|303.36|303.16|10
1594375500000|2020-07-10 10:05:00|303.46|303.26|303.46|303.26|303.46|303.26|303.41|303.21|1
1594375800000|2020-07-10 10:10:00|303.41|303.31|303.41|303.21|303.46|303.31|303.31|303.16|7
1594376100000|2020-07-10 10:15:00|303.36|303.16|303.21|303.01|303.36|303.16|303.21|303.01|3
1594376400000|2020-07-10 10:20:00|303.16|302.96|303.21|303.01|303.21|303.06|303.11|302.96|10
1594376700000|2020-07-10 10:25:00|303.26|303.06|303.26|303.01|303.31|303.11|303.16|302.96|3
1594377000000|2020-07-10 10:30:00|303.31|303.06|303.41|303.21|303.41|303.21|303.26|303.06|6
1594377300000|2020-07-10 10:35:00|303.46|303.26|303.76|303.51|303.76|303.51|303.46|303.26|29
1594377600000|2020-07-10 10:40:00|303.71|303.61|303.96|303.76|304.01|303.81|303.71|303.51|69
1594377900000|2020-07-10 10:45:00|304.01|303.81|304.01|303.81|304.06|303.86|303.96|303.81|41
1594378200000|2020-07-10 10:50:00|304.06|303.86|304.06|303.86|304.06|303.91|304.01|303.81|4
1594378500000|2020-07-10 10:55:00|304.01|303.81|304.11|303.86|304.11|303.91|303.91|303.76|17
1594378800000|2020-07-10 11:00:00|304.16|303.91|304.26|304.06|304.26|304.06|304.16|303.91|5
1594379100000|2020-07-10 11:05:00|304.31|304.11|304.36|304.11|304.41|304.21|304.21|304.06|6
1594379400000|2020-07-10 11:10:00|304.41|304.16|304.36|304.11|304.41|304.16|304.31|304.11|2
1594379700000|2020-07-10 11:15:00|304.31|304.01|304.21|303.96|304.31|304.01|304.21|303.96|1
1594380000000|2020-07-10 11:20:00|304.31|304.01|304.21|304.01|304.31|304.06|304.21|303.96|5
1594380300000|2020-07-10 11:25:00|304.26|303.96|304.11|303.86|304.26|303.96|304.06|303.86|1
1594380600000|2020-07-10 11:30:00|304.06|303.81|304.06|303.81|304.11|303.81|304.06|303.81|0
1594380900000|2020-07-10 11:35:00|303.96|303.76|304.01|303.81|304.01|303.81|303.91|303.71|11
1594381200000|2020-07-10 11:40:00|303.96|303.76|304.06|303.81|304.06|303.86|303.96|303.76|0
1594381500000|2020-07-10 11:45:00|304.01|303.86|303.81|303.61|304.06|303.86|303.81|303.61|7
1594381800000|2020-07-10 11:50:00|303.86|303.66|303.76|303.61|303.91|303.71|303.76|303.61|4
1594382100000|2020-07-10 11:55:00|303.81|303.56|303.76|303.51|303.86|303.61|303.71|303.51|2
1594382400000|2020-07-10 12:00:00|303.81|303.56|303.56|303.31|303.81|303.56|303.46|303.26|2
1594382700000|2020-07-10 12:05:00|303.46|303.26|303.36|303.16|303.46|303.26|303.31|303.11|18
1594383000000|2020-07-10 12:10:00|303.26|303.11|303.26|303.01|303.26|303.11|303.16|302.91|10
1594383300000|2020-07-10 12:15:00|303.31|303.06|303.51|303.31|303.51|303.31|303.31|303.01|14
1594383600000|2020-07-10 12:20:00|303.46|303.26|303.46|303.21|303.51|303.26|303.36|303.16|7
1594383900000|2020-07-10 12:25:00|303.41|303.26|303.46|303.21|303.46|303.26|303.41|303.21|2
1594384200000|2020-07-10 12:30:00|303.61|303.26|303.61|303.46|303.81|303.61|303.56|303.21|12
1594384500000|2020-07-10 12:35:00|303.71|303.51|304.16|304.01|304.26|304.11|303.66|303.46|71
1594384800000|2020-07-10 12:40:00|304.26|304.06|304.31|304.01|304.46|304.26|304.11|303.86|60
1594385100000|2020-07-10 12:45:00|304.26|304.06|304.41|304.26|304.46|304.26|304.26|304.01|18
1594385400000|2020-07-10 12:50:00|304.46|304.21|304.41|304.16|304.46|304.21|304.41|304.11|12
1594385700000|2020-07-10 12:55:00|304.31|304.21|304.51|304.36|304.61|304.41|304.31|304.21|15
1594386000000|2020-07-10 13:00:00|304.56|304.41|304.96|304.76|305.01|304.86|304.56|304.41|81
1594386300000|2020-07-10 13:05:00|304.91|304.81|304.76|304.56|305.11|304.96|304.76|304.56|40
1594386600000|2020-07-10 13:10:00|304.81|304.61|304.66|304.41|304.81|304.61|304.56|304.36|18
1594386900000|2020-07-10 13:15:00|304.71|304.46|304.61|304.36|304.81|304.61|304.61|304.36|7
1594387200000|2020-07-10 13:20:00|304.66|304.41|304.66|304.41|304.76|304.56|304.66|304.41|3
1594387500000|2020-07-10 13:25:00|304.71|304.46|304.56|304.31|304.71|304.51|304.56|304.31|8
1594387800000|2020-07-10 13:30:00|304.61|304.36|304.06|303.76|304.86|304.66|304.06|303.76|30
1594388100000|2020-07-10 13:35:00|304.01|303.81|304.66|304.41|304.66|304.41|304.01|303.81|44
1594388400000|2020-07-10 13:40:00|304.76|304.46|304.61|304.31|304.86|304.61|304.36|304.11|18
1594388700000|2020-07-10 13:45:00|304.56|304.36|304.31|304.06|304.56|304.36|304.11|303.86|25
1594389000000|2020-07-10 13:50:00|304.36|304.11|303.71|303.51|304.36|304.11|303.71|303.51|37
1594389300000|2020-07-10 13:55:00|303.66|303.56|303.86|303.61|303.91|303.76|303.56|303.36|32
1594389600000|2020-07-10 14:00:00|303.81|303.56|303.16|302.96|303.81|303.56|303.11|302.91|39
1594389900000|2020-07-10 14:05:00|303.26|303.01|303.51|303.31|303.71|303.46|303.16|303.01|80
1594390200000|2020-07-10 14:10:00|303.56|303.26|303.91|303.66|303.96|303.71|303.56|303.26|9
1594390500000|2020-07-10 14:15:00|303.96|303.71|303.76|303.51|304.01|303.81|303.71|303.51|6
1594390800000|2020-07-10 14:20:00|303.71|303.56|303.71|303.41|303.91|303.66|303.61|303.41|2
1594391100000|2020-07-10 14:25:00|303.66|303.46|304.11|303.86|304.21|303.96|303.66|303.46|19
1594391400000|2020-07-10 14:30:00|304.06|303.81|304.16|303.91|304.36|304.11|304.06|303.81|29
1594391700000|2020-07-10 14:35:00|304.11|303.86|304.06|303.86|304.26|304.01|303.96|303.81|6
1594392000000|2020-07-10 14:40:00|304.11|303.91|304.31|304.11|304.46|304.26|304.06|303.86|72
1594392300000|2020-07-10 14:45:00|304.26|304.16|303.91|303.71|304.26|304.16|303.86|303.66|33
1594392600000|2020-07-10 14:50:00|303.96|303.76|304.01|303.76|304.01|303.76|303.76|303.56|13
1594392900000|2020-07-10 14:55:00|304.06|303.81|303.91|303.71|304.11|303.86|303.81|303.61|8
1594393200000|2020-07-10 15:00:00|303.86|303.66|303.61|303.41|303.86|303.66|303.61|303.41|20
1594393500000|2020-07-10 15:05:00|303.66|303.46|303.91|303.71|303.91|303.76|303.61|303.41|11
1594393800000|2020-07-10 15:10:00|304.01|303.76|303.86|303.66|304.01|303.76|303.81|303.56|5
1594394100000|2020-07-10 15:15:00|303.91|303.71|304.16|303.91|304.16|303.91|303.86|303.66|8
1594394400000|2020-07-10 15:20:00|304.21|303.96|304.06|303.86|304.21|303.96|303.96|303.76|13
1594394700000|2020-07-10 15:25:00|304.01|303.81|304.01|303.76|304.06|303.86|303.91|303.76|7
1594395000000|2020-07-10 15:30:00|303.96|303.81|303.76|303.56|304.06|303.86|303.76|303.51|14
1594395300000|2020-07-10 15:35:00|303.81|303.61|304.11|303.86|304.11|303.86|303.81|303.61|5
1594395600000|2020-07-10 15:40:00|304.16|303.91|304.26|304.01|304.26|304.06|304.16|303.91|4
1594395900000|2020-07-10 15:45:00|304.21|304.06|304.21|304.01|304.26|304.06|304.06|303.86|6
1594396200000|2020-07-10 15:50:00|304.16|304.06|304.16|304.01|304.21|304.06|304.16|303.96|4
1594396500000|2020-07-10 15:55:00|304.21|304.06|304.31|304.06|304.41|304.21|304.11|303.91|25
1594396800000|2020-07-10 16:00:00|304.26|304.11|304.11|303.91|304.26|304.11|304.11|303.91|16
1594397100000|2020-07-10 16:05:00|304.16|303.96|303.96|303.81|304.21|304.01|303.96|303.76|50
1594397400000|2020-07-10 16:10:00|304.01|303.76|303.91|303.71|304.01|303.81|303.86|303.71|19
1594397700000|2020-07-10 16:15:00|303.96|303.76|303.56|303.36|303.96|303.76|303.51|303.36|31
1594398000000|2020-07-10 16:20:00|303.51|303.41|303.41|303.21|303.66|303.41|303.36|303.21|10
1594398300000|2020-07-10 16:25:00|303.46|303.26|303.31|303.11|303.46|303.26|303.21|303.06|17
1594398600000|2020-07-10 16:30:00|303.26|303.06|303.36|303.16|303.36|303.16|303.26|303.01|8
1594398900000|2020-07-10 16:35:00|303.31|303.11|303.26|303.11|303.41|303.21|303.26|303.06|13
1594399200000|2020-07-10 16:40:00|303.21|303.06|303.51|303.31|303.51|303.31|303.11|302.96|13
1594399500000|2020-07-10 16:45:00|303.46|303.26|303.36|303.21|303.51|303.31|303.36|303.21|24
1594399800000|2020-07-10 16:50:00|303.31|303.16|303.41|303.21|303.51|303.26|303.31|303.11|36
1594400100000|2020-07-10 16:55:00|303.46|303.26|303.41|303.26|303.51|303.31|303.36|303.21|5
1594400400000|2020-07-10 17:00:00|303.36|303.21|303.46|303.21|303.46|303.26|303.36|303.21|3
1594400700000|2020-07-10 17:05:00|303.41|303.26|303.51|303.26|303.51|303.31|303.41|303.21|3
1594401000000|2020-07-10 17:10:00|303.46|303.21|303.41|303.21|303.51|303.26|303.36|303.21|9
1594401300000|2020-07-10 17:15:00|303.46|303.26|303.46|303.21|303.51|303.31|303.41|303.21|2
1594401600000|2020-07-10 17:20:00|303.41|303.26|303.51|303.31|303.61|303.36|303.41|303.21|4
1594401900000|2020-07-10 17:25:00|303.46|303.26|303.51|303.31|303.51|303.31|303.46|303.21|4
1594402200000|2020-07-10 17:30:00|303.46|303.26|303.46|303.26|303.51|303.36|303.46|303.21|5
1594402500000|2020-07-10 17:35:00|303.51|303.31|303.61|303.36|303.61|303.46|303.46|303.21|9
1594402800000|2020-07-10 17:40:00|303.66|303.41|303.76|303.56|303.76|303.56|303.66|303.36|6
1594403100000|2020-07-10 17:45:00|303.81|303.51|303.86|303.66|303.86|303.66|303.76|303.51|1
1594403400000|2020-07-10 17:50:00|303.91|303.71|303.96|303.71|304.01|303.81|303.91|303.66|9
1594403700000|2020-07-10 17:55:00|303.91|303.76|303.81|303.66|303.91|303.76|303.81|303.61|2
1594404000000|2020-07-10 18:00:00|303.86|303.71|303.91|303.71|303.91|303.71|303.81|303.61|4
1594404300000|2020-07-10 18:05:00|303.96|303.76|303.86|303.66|303.96|303.76|303.86|303.66|2
1594404600000|2020-07-10 18:10:00|303.81|303.61|303.76|303.56|303.86|303.66|303.76|303.56|0
1594404900000|2020-07-10 18:15:00|303.81|303.61|303.71|303.51|303.86|303.66|303.66|303.46|5
1594405200000|2020-07-10 18:20:00|303.66|303.46|303.61|303.46|303.66|303.46|303.61|303.41|0
1594405500000|2020-07-10 18:25:00|303.66|303.41|303.71|303.51|303.71|303.51|303.66|303.41|2
1594405800000|2020-07-10 18:30:00|303.76|303.56|303.86|303.61|303.86|303.66|303.71|303.46|4
1594406100000|2020-07-10 18:35:00|303.81|303.56|303.81|303.61|303.81|303.61|303.81|303.56|0
1594406400000|2020-07-10 18:40:00|303.86|303.66|303.86|303.66|303.86|303.66|303.81|303.56|3
1594406700000|2020-07-10 18:45:00|303.91|303.61|303.86|303.66|303.91|303.76|303.81|303.61|20
1594407000000|2020-07-10 18:50:00|303.91|303.61|303.91|303.76|303.96|303.76|303.86|303.61|47
1594407300000|2020-07-10 18:55:00|303.86|303.71|303.91|303.71|303.96|303.76|303.81|303.61|7
1594407600000|2020-07-10 19:00:00|303.86|303.66|304.01|303.76|304.01|303.81|303.71|303.56|3
1594407900000|2020-07-10 19:05:00|304.06|303.71|304.01|303.76|304.06|303.86|303.91|303.71|1
1594408200000|2020-07-10 19:10:00|304.06|303.81|304.26|304.06|304.26|304.06|304.06|303.81|10
1594408500000|2020-07-10 19:15:00|304.31|304.01|304.56|304.36|304.61|304.41|304.31|304.01|76
1594408800000|2020-07-10 19:20:00|304.51|304.41|304.51|304.31|304.56|304.41|304.46|304.31|16
1594409100000|2020-07-10 19:25:00|304.46|304.36|304.51|304.31|304.51|304.36|304.46|304.26|10
1594409400000|2020-07-10 19:30:00|304.46|304.36|304.71|304.46|304.71|304.51|304.46|304.26|7
1594409700000|2020-07-10 19:35:00|304.66|304.41|304.51|304.26|304.71|304.56|304.36|304.16|8
1594410000000|2020-07-10 19:40:00|304.56|304.31|304.36|304.16|304.61|304.31|304.26|304.11|3
1594410300000|2020-07-10 19:45:00|304.46|304.11|304.61|304.36|304.61|304.36|304.46|304.11|6
1594410600000|2020-07-10 19:50:00|304.66|304.41|304.61|304.41|304.71|304.46|304.56|304.31|2
1594410900000|2020-07-10 19:55:00|304.66|304.46|304.71|304.46|304.76|304.56|304.56|304.36|19
1594411200000|2020-07-10 20:00:00|304.76|304.51|304.76|304.51|304.76|304.56|304.66|304.46|1
1594411500000|2020-07-10 20:05:00|304.71|304.56|304.76|304.56|304.81|304.66|304.71|304.51|14
1594411800000|2020-07-10 20:10:00|304.81|304.51|304.86|304.61|304.86|304.66|304.71|304.51|12
1594412100000|2020-07-10 20:15:00|304.81|304.56|304.81|304.56|304.86|304.56|304.81|304.56|0
1594412400000|2020-07-10 20:20:00||304.61||304.56||304.61||304.56|0
1594412700000|2020-07-10 20:25:00||304.61||304.56||304.61||304.56|0
1594413000000|2020-07-10 20:30:00|304.86|304.61|304.91|304.66|304.91|304.66|304.86|304.61|1
1594413300000|2020-07-10 20:35:00|304.86|304.76|304.91|304.71|304.96|304.76|304.86|304.66|8
1594413600000|2020-07-10 20:40:00|304.96|304.76|304.91|304.61|305.01|304.81|304.76|304.56|36
1594413900000|2020-07-10 20:45:00|304.86|304.56|305.01|304.76|305.01|304.81|304.76|304.56|240
1594414200000|2020-07-10 20:50:00|304.96|304.71|304.91|304.56|305.01|304.86|304.76|304.51|102
1594414500000|2020-07-10 20:55:00|304.86|304.51|305.01|304.16|305.01|304.56|304.61|304.16|17
1594591200000|2020-07-12 22:00:00|305.56|304.96|305.86|305.26|305.86|305.26|305.56|304.96|0
1594591500000|2020-07-12 22:05:00|305.96|305.36|305.76|305.16|305.96|305.36|305.56|304.96|0
1594591800000|2020-07-12 22:10:00|305.86|305.26|306.06|305.46|306.26|305.66|305.76|305.16|0
1594592100000|2020-07-12 22:15:00|305.96|305.36|306.06|305.46|306.06|305.46|305.96|305.36|0
1594592400000|2020-07-12 22:20:00|306.16|305.56|306.16|305.56|306.26|305.66|306.16|305.56|0
1594592700000|2020-07-12 22:25:00|306.06|305.46|306.06|305.46|306.16|305.56|306.06|305.46|0
1594593000000|2020-07-12 22:30:00|306.16|305.56|306.16|305.56|306.16|305.56|305.96|305.36|0
1594593300000|2020-07-12 22:35:00|306.06|305.46|306.16|305.56|306.16|305.56|306.06|305.46|0
1594593600000|2020-07-12 22:40:00|306.06|305.46|306.06|305.46|306.06|305.46|305.96|305.36|0
1594593900000|2020-07-12 22:45:00|305.96|305.36|306.06|305.46|306.16|305.56|305.96|305.36|0
1594594200000|2020-07-12 22:50:00|305.96|305.36|306.05|305.45|306.06|305.46|305.95|305.35|0
1594594500000|2020-07-12 22:55:00|305.95|305.35|306.05|305.45|306.15|305.55|305.95|305.35|0
1594594800000|2020-07-12 23:00:00|306.15|305.55|306.35|305.75|306.45|305.85|306.05|305.45|0
1594595100000|2020-07-12 23:05:00|306.45|305.85|306.15|305.55|306.45|305.85|306.15|305.55|0
1594595400000|2020-07-12 23:10:00|306.05|305.45|306.05|305.45|306.15|305.55|306.05|305.45|0
1594595700000|2020-07-12 23:15:00|306.15|305.55|306.25|305.65|306.35|305.75|306.15|305.55|0
1594596000000|2020-07-12 23:20:00|306.15|305.55|306.15|305.55|306.25|305.65|306.05|305.45|0
1594596300000|2020-07-12 23:25:00|306.05|305.45|306.25|305.65|306.35|305.75|306.05|305.45|0
1594596600000|2020-07-12 23:30:00|306.35|305.75|306.25|305.65|306.35|305.75|306.05|305.45|0
1594596900000|2020-07-12 23:35:00|306.35|305.75|306.25|305.65|306.35|305.75|306.25|305.65|0
1594597200000|2020-07-12 23:40:00|306.15|305.55|306.25|305.65|306.25|305.65|306.15|305.55|0
1594597500000|2020-07-12 23:45:00|306.15|305.55|306.25|305.65|306.25|305.65|306.15|305.55|0
1594597800000|2020-07-12 23:50:00|306.15|305.55|306.25|305.65|306.25|305.65|306.15|305.55|0
1594598100000|2020-07-12 23:55:00|306.15|305.55|306.05|305.45|306.15|305.55|306.05|305.45|0
1594598400000|2020-07-13 00:00:00|306.15|305.55|305.95|305.35|306.15|305.55|305.85|305.25|0
1594598700000|2020-07-13 00:05:00|305.85|305.25|305.95|305.35|305.95|305.35|305.85|305.25|0
1594599000000|2020-07-13 00:10:00|305.85|305.25|306.05|305.45|306.05|305.45|305.75|305.15|0
1594599300000|2020-07-13 00:15:00|305.95|305.35|305.95|305.35|306.05|305.45|305.85|305.25|0
1594599600000|2020-07-13 00:20:00|305.85|305.25|305.75|305.15|306.05|305.45|305.65|305.05|0
1594599900000|2020-07-13 00:25:00|305.85|305.25|305.95|305.35|305.95|305.35|305.85|305.25|0
1594600200000|2020-07-13 00:30:00|305.75|305.4|305.6|305.45|305.75|305.55|305.3|305.05|196
1594600500000|2020-07-13 00:35:00|305.65|305.5|305.35|305.2|305.7|305.55|305.35|305.2|162
1594600800000|2020-07-13 00:40:00|305.3|305.15|305.55|305.4|305.65|305.5|305.25|305.1|156
1594601100000|2020-07-13 00:45:00|305.65|305.5|305.85|305.7|305.9|305.7|305.55|305.35|279
1594601400000|2020-07-13 00:50:00|305.9|305.75|305.9|305.75|306|305.85|305.7|305.55|116
1594601700000|2020-07-13 00:55:00|305.85|305.7|307.55|307.3|308.4|308.2|305.85|305.7|634
1594602000000|2020-07-13 01:00:00|307.8|307.5|306.85|306.7|308|307.7|306.8|306.6|480
1594602300000|2020-07-13 01:05:00|306.8|306.65|306.15|305.95|306.95|306.8|306.05|305.85|345
1594602600000|2020-07-13 01:10:00|306.2|306|305.85|305.7|306.2|306|305.75|305.55|207
1594602900000|2020-07-13 01:15:00|305.9|305.65|305.35|305.15|305.9|305.75|305.1|304.95|437
1594603200000|2020-07-13 01:20:00|305.3|305.1|304.65|304.45|305.3|305.1|304.5|304.35|258
1594603500000|2020-07-13 01:25:00|304.6|304.5|304.6|304.4|304.95|304.75|304.55|304.4|259
1594603800000|2020-07-13 01:30:00|304.55|304.45|305.05|304.85|305.25|305.1|304.55|304.35|402
1594604100000|2020-07-13 01:35:00|305.1|304.9|305.15|304.95|305.3|305.15|305|304.85|214
1594604400000|2020-07-13 01:40:00|305.1|305|304.75|304.55|305.25|305.05|304.65|304.5|302
1594604700000|2020-07-13 01:45:00|304.8|304.6|305.4|305.25|305.45|305.25|304.8|304.6|175
1594605000000|2020-07-13 01:50:00|305.35|305.2|305.9|305.75|306.1|305.9|305.25|305.1|249
1594605300000|2020-07-13 01:55:00|305.85|305.7|305.8|305.65|306.2|306.05|305.8|305.65|231
1594605600000|2020-07-13 02:00:00|305.85|305.7|305.7|305.5|305.85|305.7|305.2|305|273
1594605900000|2020-07-13 02:05:00|305.75|305.55|305.45|305.25|305.75|305.55|305.25|305.1|103
1594606200000|2020-07-13 02:10:00|305.4|305.3|305.6|305.45|305.85|305.65|305.4|305.25|81
1594606500000|2020-07-13 02:15:00|305.65|305.4|306|305.8|306.1|305.9|305.65|305.4|142
1594606800000|2020-07-13 02:20:00|305.95|305.85|306.4|306.2|306.4|306.2|305.95|305.85|221
1594607100000|2020-07-13 02:25:00|306.45|306.25|306.25|306.05|306.45|306.3|306.1|305.9|155
1594607400000|2020-07-13 02:30:00|306.3|306.1|306.4|306.25|306.45|306.3|306.2|306.05|123
1594607700000|2020-07-13 02:35:00|306.45|306.3|306.3|306.15|306.55|306.4|306.3|306.15|133
1594608000000|2020-07-13 02:40:00|306.35|306.2|305.8|305.6|306.45|306.25|305.8|305.6|178
1594608300000|2020-07-13 02:45:00|305.85|305.65|305.75|305.6|305.95|305.75|305.7|305.5|99
1594608600000|2020-07-13 02:50:00|305.8|305.65|306.1|305.95|306.25|306.1|305.75|305.65|50
1594608900000|2020-07-13 02:55:00|306.05|305.9|306|305.8|306.2|306|305.9|305.75|174
1594609200000|2020-07-13 03:00:00|305.9|305.75|305.6|305.45|305.9|305.75|305.6|305.4|266
1594609500000|2020-07-13 03:05:00|305.65|305.5|305.65|305.5|305.85|305.7|305.6|305.45|190
1594609800000|2020-07-13 03:10:00|305.7|305.55|305.65|305.5|305.75|305.6|305.4|305.25|197
1594610100000|2020-07-13 03:15:00|305.7|305.55|305.7|305.5|305.9|305.75|305.6|305.45|126
1594610400000|2020-07-13 03:20:00|305.65|305.45|305.55|305.35|305.65|305.5|305.35|305.2|154
1594610700000|2020-07-13 03:25:00|305.6|305.4|305.75|305.6|305.9|305.75|305.55|305.4|145
1594611000000|2020-07-13 03:30:00|305.8|305.65|305.75|305.6|305.95|305.75|305.65|305.5|153
1594611300000|2020-07-13 03:35:00|305.7|305.55|305.55|305.4|305.75|305.6|305.55|305.4|100
1594611600000|2020-07-13 03:40:00|305.6|305.45|305.65|305.5|305.65|305.5|305.5|305.35|177
1594611900000|2020-07-13 03:45:00|305.6|305.45|305.45|305.25|305.65|305.5|305.4|305.25|225
1594612200000|2020-07-13 03:50:00|305.4|305.3|305.4|305.25|305.45|305.3|305.35|305.2|171
1594612500000|2020-07-13 03:55:00|305.35|305.2|305.2|305.05|305.45|305.25|305.15|305|213
1594612800000|2020-07-13 04:00:00|305.25|305.1|305.15|305|305.35|305.15|305.05|304.85|120
1594613100000|2020-07-13 04:05:00|305.1|304.95|305.05|304.9|305.15|305|304.95|304.8|89
1594613400000|2020-07-13 04:10:00|305|304.85|305.05|304.9|305.1|304.95|305|304.8|37
1594613700000|2020-07-13 04:15:00|305.1|304.95|305.15|305|305.25|305.1|305.1|304.95|54
1594614000000|2020-07-13 04:20:00|305.2|304.95|305.25|305.1|305.25|305.1|305.2|304.95|66
1594614300000|2020-07-13 04:25:00|305.2|305.05|305|304.85|305.25|305.1|304.95|304.8|65
1594614600000|2020-07-13 04:30:00|305.05|304.9|305.1|304.95|305.15|305|305.05|304.9|40
1594614900000|2020-07-13 04:35:00|305.05|304.9|304.95|304.8|305.05|304.9|304.95|304.8|24
1594615200000|2020-07-13 04:40:00|304.9|304.75|304.85|304.7|304.95|304.75|304.8|304.65|89
1594615500000|2020-07-13 04:45:00|304.9|304.75|305.2|305|305.2|305.05|304.9|304.75|43
1594615800000|2020-07-13 04:50:00|305.15|305.1|305.35|305.15|305.4|305.2|305.15|305.05|61
1594616100000|2020-07-13 04:55:00|305.3|305.2|305.35|305.2|305.45|305.25|305.3|305.15|42
1594616400000|2020-07-13 05:00:00|305.3|305.15|305.55|305.35|305.6|305.4|305.25|305.05|138
1594616700000|2020-07-13 05:05:00|305.6|305.4|305.65|305.5|305.85|305.7|305.55|305.4|142
1594617000000|2020-07-13 05:10:00|305.6|305.45|305.85|305.7|305.9|305.75|305.55|305.4|231
1594617300000|2020-07-13 05:15:00|305.9|305.75|305.35|305.2|305.95|305.75|305.35|305.2|379
1594617600000|2020-07-13 05:20:00|305.4|305.25|305.6|305.4|305.7|305.55|305.4|305.25|79
1594617900000|2020-07-13 05:25:00|305.55|305.45|305.65|305.5|305.7|305.55|305.5|305.3|101
1594618200000|2020-07-13 05:30:00|305.7|305.45|305.7|305.5|305.9|305.75|305.6|305.45|80
1594618500000|2020-07-13 05:35:00|305.65|305.55|305.5|305.35|305.7|305.55|305.45|305.25|61
1594618800000|2020-07-13 05:40:00|305.55|305.3|305.45|305.3|305.55|305.4|305.4|305.25|51
1594619100000|2020-07-13 05:45:00|305.5|305.25|305.35|305.2|305.55|305.35|305.3|305.15|99
1594619400000|2020-07-13 05:50:00|305.4|305.15|305.4|305.2|305.55|305.35|305.35|305.15|67
1594619700000|2020-07-13 05:55:00|305.35|305.25|305.3|305.1|305.6|305.4|305.25|305.1|85
1594620000000|2020-07-13 06:00:00|305.35|305.15|305.25|305.05|305.4|305.25|305.25|305.05|107
1594620300000|2020-07-13 06:05:00|305.2|305.1|305.15|304.95|305.4|305.25|305|304.85|133
1594620600000|2020-07-13 06:10:00|305.1|304.9|304.9|304.75|305.15|304.95|304.85|304.7|163
1594620900000|2020-07-13 06:15:00|304.95|304.7|304.8|304.65|305.05|304.85|304.7|304.55|246
1594621200000|2020-07-13 06:20:00|304.75|304.6|304.9|304.75|305.05|304.9|304.7|304.55|119
1594621500000|2020-07-13 06:25:00|304.85|304.7|304.8|304.65|304.9|304.75|304.75|304.6|164
1594621800000|2020-07-13 06:30:00|304.75|304.6|304.85|304.65|304.9|304.75|304.75|304.6|48
1594622100000|2020-07-13 06:35:00|304.9|304.7|304.75|304.6|304.95|304.8|304.7|304.55|51
1594622400000|2020-07-13 06:40:00|304.8|304.65|304.8|304.6|304.85|304.7|304.75|304.6|49
1594622700000|2020-07-13 06:45:00|304.75|304.65|304.6|304.45|304.95|304.8|304.55|304.4|262
1594623000000|2020-07-13 06:50:00|304.65|304.4|304.35|304.2|304.65|304.4|304.3|304.15|210
1594623300000|2020-07-13 06:55:00|304.4|304.25|304.4|304.2|304.45|304.3|304.35|304.15|117
1594623600000|2020-07-13 07:00:00|304.35|304.15|304.45|304.3|304.7|304.55|304.35|304.15|203
1594623900000|2020-07-13 07:05:00|304.5|304.2|304.55|304.4|304.6|304.45|304.2|304.05|344
1594624200000|2020-07-13 07:10:00|304.6|304.35|304.55|304.4|304.85|304.7|304.55|304.35|151
1594624500000|2020-07-13 07:15:00|304.5|304.35|304.65|304.5|304.65|304.5|304.45|304.3|116
1594624800000|2020-07-13 07:20:00|304.7|304.45|304.7|304.55|304.9|304.75|304.6|304.45|158
1594625100000|2020-07-13 07:25:00|304.65|304.5|304.35|304.15|304.65|304.55|304.3|304.15|228
1594625400000|2020-07-13 07:30:00|304.3|304.1|304.3|304.15|304.3|304.15|304.15|304|273
1594625700000|2020-07-13 07:35:00|304.25|304.1|304.25|304.1|304.4|304.25|304.2|304.05|171
1594626000000|2020-07-13 07:40:00|304.2|304.05|304.1|303.9|304.3|304.1|304|303.85|241
1594626300000|2020-07-13 07:45:00|304.05|303.95|304.05|303.9|304.1|303.95|303.95|303.8|211
1594626600000|2020-07-13 07:50:00|304.1|303.85|303.95|303.8|304.15|304|303.9|303.7|152
1594626900000|2020-07-13 07:55:00|304|303.75|303.85|303.7|304.15|304|303.85|303.7|101
1594627200000|2020-07-13 08:00:00|303.8|303.65|303.6|303.4|303.85|303.7|303.55|303.4|438
1594627500000|2020-07-13 08:05:00|303.65|303.45|303.65|303.5|303.7|303.55|303.55|303.4|207
1594627800000|2020-07-13 08:10:00|303.7|303.6|303.7|303.55|303.75|303.6|303.6|303.45|455
1594628100000|2020-07-13 08:15:00|303.65|303.5|303.5|303.35|303.8|303.65|303.5|303.35|151
1594628400000|2020-07-13 08:20:00|303.55|303.4|303.45|303.25|303.55|303.4|303.3|303.15|348
1594628700000|2020-07-13 08:25:00|303.4|303.2|303.5|303.35|303.55|303.4|303.35|303.2|164
1594629000000|2020-07-13 08:30:00|303.45|303.3|303.2|303.05|303.45|303.3|303.2|303|240
1594629300000|2020-07-13 08:35:00|303.15|303|303.35|303.2|303.35|303.2|303|302.8|233
1594629600000|2020-07-13 08:40:00|303.3|303.15|303.3|303.1|303.3|303.15|303.2|303.05|101
1594629900000|2020-07-13 08:45:00|303.25|303.15|303.35|303.15|303.5|303.35|303.2|303.05|118
1594630200000|2020-07-13 08:50:00|303.4|303.25|303.3|303.15|303.45|303.3|303.2|303.05|179
1594630500000|2020-07-13 08:55:00|303.25|303.1|303.25|303.1|303.3|303.15|303.15|303|227
1594630800000|2020-07-13 09:00:00|303.3|303.15|303.4|303.25|303.45|303.3|303.15|302.95|246
1594631100000|2020-07-13 09:05:00|303.45|303.3|303.45|303.25|303.45|303.3|303.3|303.15|238
1594631400000|2020-07-13 09:10:00|303.5|303.3|303.65|303.5|303.75|303.55|303.5|303.3|89
1594631700000|2020-07-13 09:15:00|303.7|303.55|304|303.75|304|303.85|303.7|303.55|186
1594632000000|2020-07-13 09:20:00|304.05|303.45|303.85|303.25|304.05|303.45|303.75|303.15|0
1594632300000|2020-07-13 09:25:00|303.75|303.15|303.95|303.35|303.95|303.35|303.75|303.15|4
1594632600000|2020-07-13 09:30:00|303.85|303.25|303.95|303.35|304.05|303.45|303.85|303.25|0
1594632900000|2020-07-13 09:35:00|304.05|303.45|304.15|303.55|304.15|303.55|303.95|303.35|0
1594633200000|2020-07-13 09:40:00|304.05|303.45|304.05|303.45|304.15|303.55|304.05|303.45|0
1594633500000|2020-07-13 09:45:00|303.95|303.35|304.15|303.55|304.15|303.55|303.95|303.35|0
1594633800000|2020-07-13 09:50:00|303.95|303.6|304|303.8|304|303.8|303.8|303.55|11
1594634100000|2020-07-13 09:55:00|303.95|303.7|303.95|303.7|303.95|303.7|303.9|303.65|4
1594634400000|2020-07-13 10:00:00|303.9||303.95||303.95||303.85||0
1594634700000|2020-07-13 10:05:00|303.9|303.65|303.9|303.65|303.95|303.75|303.7|303.55|7
1594635000000|2020-07-13 10:10:00|303.95|303.7|303.9|303.65|303.95|303.75|303.8|303.65|3
1594635300000|2020-07-13 10:15:00|303.85||303.95||303.95||303.85||0
1594635600000|2020-07-13 10:20:00|303.9||303.9||303.9||303.85||0
1594635900000|2020-07-13 10:25:00|||||||||2
1594636200000|2020-07-13 10:30:00|303.85|303.6|303.8|303.6|303.85|303.6|303.7|303.5|3
1594636500000|2020-07-13 10:35:00|303.75|303.55|303.7|303.45|303.8|303.55|303.65|303.45|3
1594636800000|2020-07-13 10:40:00|303.65|303.4|303.6|303.4|303.7|303.5|303.55|303.35|14
1594637100000|2020-07-13 10:45:00|303.65|303.45|303.75|303.55|303.75|303.55|303.6|303.45|3
1594637400000|2020-07-13 10:50:00|303.8|303.6|304.1|303.9|304.1|303.9|303.8|303.55|2
1594637700000|2020-07-13 10:55:00|304.15|304|304.35|304.1|304.4|304.15|304.15|304|10
1594638000000|2020-07-13 11:00:00|304.4|304.15|304.45|304.25|304.45|304.25|304.35|304.1|0
1594638300000|2020-07-13 11:05:00|304.5|304.3|304.55|304.3|304.55|304.35|304.5|304.25|5
1594638600000|2020-07-13 11:10:00|304.6|304.35|304.7|304.5|304.7|304.5|304.55|304.35|7
1594638900000|2020-07-13 11:15:00|304.65|304.55|304.6|304.45|304.7|304.55|304.6|304.45|7
1594639200000|2020-07-13 11:20:00|304.55|304.4|304.55|304.35|304.6|304.45|304.5|304.35|7
1594639500000|2020-07-13 11:25:00|304.5|304.4|304.5|304.35|304.55|304.4|304.5|304.35|17
1594639800000|2020-07-13 11:30:00|304.55|304.3|304.5|304.3|304.55|304.4|304.4|304.25|22
1594640100000|2020-07-13 11:35:00|304.45|304.35|304.45|304.3|304.5|304.35|304.45|304.3|0
1594640400000|2020-07-13 11:40:00|304.5|304.25|304.5|304.3|304.5|304.3|304.4|304.25|2
1594640700000|2020-07-13 11:45:00|304.55|304.35|304.55|304.3|304.55|304.4|304.45|304.25|2
1594641000000|2020-07-13 11:50:00|304.5|304.35|304.65|304.4|304.65|304.4|304.5|304.25|9
1594641300000|2020-07-13 11:55:00|304.6|304.45|304.65|304.4|304.65|304.45|304.55|304.4|5
1594641600000|2020-07-13 12:00:00|304.6|304.5|304.6|304.35|304.7|304.55|304.55|304.35|4
1594641900000|2020-07-13 12:05:00|304.55|304.4|304.6|304.4|304.7|304.45|304.55|304.35|2
1594642200000|2020-07-13 12:10:00|304.55|304.45|304.55|304.35|304.7|304.45|304.5|304.35|18
1594642500000|2020-07-13 12:15:00|304.5|304.4|304.45|304.25|304.55|304.4|304.45|304.25|5
1594642800000|2020-07-13 12:20:00|304.5|304.3|304.35|304.15|304.5|304.3|304.3|304.1|19
1594643100000|2020-07-13 12:25:00|304.4|304.2|304.35|304.15|304.45|304.3|304.35|304.15|23
1594643400000|2020-07-13 12:30:00|304.3|304.1|304.35|304.15|304.35|304.15|304.25|304.1|1
1594643700000|2020-07-13 12:35:00|304.3|304.2|304.3|304.1|304.35|304.2|304.25|304.05|15
1594644000000|2020-07-13 12:40:00|304.25|304.15|304.25|304.1|304.35|304.15|304.2|304.05|13
1594644300000|2020-07-13 12:45:00|304.3|304.15|304.35|304.1|304.35|304.15|304.25|304.1|4
1594644600000|2020-07-13 12:50:00|304.3|304.15|304.35|304.1|304.35|304.2|304.25|304.1|1
1594644900000|2020-07-13 12:55:00|304.3|304.15|304.3|304.1|304.35|304.15|304.25|304.05|3
1594645200000|2020-07-13 13:00:00|304.35|304.15|304.35|304.2|304.35|304.2|304.3|304.1|5
1594645500000|2020-07-13 13:05:00|304.3|304.15|304.35|304.15|304.35|304.2|304.3|304.15|8
1594645800000|2020-07-13 13:10:00|304.3|304.2|304.4|304.25|304.4|304.25|304.3|304.15|24
1594646100000|2020-07-13 13:15:00|304.35|304.2|304.4|304.25|304.4|304.25|304.35|304.2|3
1594646400000|2020-07-13 13:20:00|304.35|304.2|304.35|304.2|304.4|304.25|304.35|304.2|9
1594646700000|2020-07-13 13:25:00|304.4|304.25|304.5|304.3|304.5|304.3|304.35|304.2|25
1594647000000|2020-07-13 13:30:00|304.55|304.35|305|304.8|305.05|304.9|304.5|304.3|112
1594647300000|2020-07-13 13:35:00|305.05|304.85|305.25|305.05|305.3|305.1|305.05|304.85|86
1594647600000|2020-07-13 13:40:00|305.3|305.1|305.3|305.1|305.45|305.3|305.25|305.05|154
1594647900000|2020-07-13 13:45:00|305.35|305.15|305.3|305.15|305.4|305.25|305.1|304.95|106
1594648200000|2020-07-13 13:50:00|305.25|305.1|305.25|305.1|305.3|305.15|305.15|304.95|86
1594648500000|2020-07-13 13:55:00|305.3|305.05|305.15|305|305.4|305.2|305.15|305|99
1594648800000|2020-07-13 14:00:00|305.2|304.95|305.15|304.9|305.35|305.2|304.9|304.7|103
1594649100000|2020-07-13 14:05:00|305.1|304.95|305.45|305.3|305.45|305.3|305.1|304.95|37
1594649400000|2020-07-13 14:10:00|305.4|305.25|305.55|305.35|305.6|305.45|305.4|305.25|39
1594649700000|2020-07-13 14:15:00|305.6|305.4|305.65|305.45|305.7|305.5|305.55|305.35|19
1594650000000|2020-07-13 14:20:00|305.6|305.5|305.75|305.5|305.75|305.6|305.6|305.4|45
1594650300000|2020-07-13 14:25:00|305.7|305.55|305.8|305.6|305.85|305.65|305.7|305.5|26
1594650600000|2020-07-13 14:30:00|305.85|305.65|305.95|305.75|305.95|305.8|305.85|305.65|9
1594650900000|2020-07-13 14:35:00|305.9|305.8|305.85|305.65|305.95|305.8|305.65|305.5|15
1594651200000|2020-07-13 14:40:00|305.8|305.7|305.7|305.5|305.9|305.75|305.65|305.45|24
1594651500000|2020-07-13 14:45:00|305.65|305.45|306|305.8|306|305.8|305.5|305.25|67
1594651800000|2020-07-13 14:50:00|306.05|305.85|306|305.75|306.05|305.85|305.85|305.7|13
1594652100000|2020-07-13 14:55:00|305.95|305.8|306.35|306.1|306.35|306.1|305.95|305.75|21
1594652400000|2020-07-13 15:00:00|306.3|306.15|306.6|306.4|306.6|306.45|306.3|306.15|48
1594652700000|2020-07-13 15:05:00|306.65|306.45|306.35|306.2|306.65|306.45|306.35|306.2|23
1594653000000|2020-07-13 15:10:00|306.4|306.25|306.35|306.2|306.55|306.35|306.35|306.2|43
1594653300000|2020-07-13 15:15:00|306.3|306.15|306.25|306.05|306.3|306.15|306.15|306|16
1594653600000|2020-07-13 15:20:00|306.2|306|306.3|306.1|306.35|306.15|305.95|305.8|24
1594653900000|2020-07-13 15:25:00|306.35|306.05|306.6|306.35|306.65|306.45|306.3|306.05|18
1594654200000|2020-07-13 15:30:00|306.55|306.4|306.3|306.15|306.6|306.45|306.3|306.1|23
1594654500000|2020-07-13 15:35:00|306.35|306.1|306.2|306|306.4|306.1|306.05|305.9|18
1594654800000|2020-07-13 15:40:00|306.25|306.05|306.15|305.95|306.25|306.05|306.15|305.95|13
1594655100000|2020-07-13 15:45:00|306.2|306|306|305.75|306.25|306.05|305.8|305.6|42
1594655400000|2020-07-13 15:50:00|306.05|305.8|306.1|305.95|306.15|305.95|306|305.8|57
1594655700000|2020-07-13 15:55:00|306.15|306|306.2|305.95|306.2|306.05|306.1|305.95|3
1594656000000|2020-07-13 16:00:00|306.15|306|306.2|306.05|306.25|306.05|306.15|305.95|0
1594656300000|2020-07-13 16:05:00|306.25|306.1|306.25|306.05|306.3|306.1|306.2|305.95|5
1594656600000|2020-07-13 16:10:00|306.2|306|306.05|305.8|306.25|306|306|305.8|4
1594656900000|2020-07-13 16:15:00|306|305.85|306.15|305.9|306.15|305.9|306|305.8|8
1594657200000|2020-07-13 16:20:00|306.1|305.95|306.2|306|306.2|306|306.1|305.85|2
1594657500000|2020-07-13 16:25:00|306.25|306.05|306.15|305.9|306.25|306.05|306.15|305.9|13
1594657800000|2020-07-13 16:30:00|306.1|305.95|306.15|305.9|306.15|306|306.1|305.9|2
1594658100000|2020-07-13 16:35:00|306.1|305.95|306.15|305.9|306.15|305.95|306.05|305.85|7
1594658400000|2020-07-13 16:40:00|306.1|305.95|306.15|305.9|306.15|305.95|306.05|305.85|5
1594658700000|2020-07-13 16:45:00|306.1|305.95|306.1|305.9|306.15|305.95|306.05|305.9|1
1594659000000|2020-07-13 16:50:00|306.05|305.85|306|305.8|306.1|305.95|306|305.8|2
1594659300000|2020-07-13 16:55:00|306.05|305.85|306.05|305.8|306.1|305.9|306|305.8|3
1594659600000|2020-07-13 17:00:00|306.1|305.85|306.1|305.85|306.1|305.9|306|305.75|3
1594659900000|2020-07-13 17:05:00|306.05|305.8|306.1|305.9|306.1|305.9|306.05|305.8|0
1594660200000|2020-07-13 17:10:00|306.05|305.85|306.05|305.9|306.1|305.9|306.05|305.85|3
1594660500000|2020-07-13 17:15:00|306.1|305.95|306.2|306|306.2|306.05|306.05|305.9|25
1594660800000|2020-07-13 17:20:00|306.25|306.05|306.2|306|306.25|306.1|306.15|305.95|12
1594661100000|2020-07-13 17:25:00|306.15|305.95|306.15|305.9|306.15|306|306.05|305.85|0
1594661400000|2020-07-13 17:30:00|306.2|305.95|306.2|305.95|306.2|306.05|306.15|305.9|0
1594661700000|2020-07-13 17:35:00|306.25|306|306.1|305.9|306.3|306.1|306.1|305.85|6
1594662000000|2020-07-13 17:40:00|306.05|305.85|305.95|305.75|306.05|305.85|305.95|305.7|0
1594662300000|2020-07-13 17:45:00|305.9|305.7|305.85|305.6|305.9|305.7|305.85|305.6|1
1594662600000|2020-07-13 17:50:00|305.8||305.8||305.8||305.8||0
1594662900000|2020-07-13 17:55:00|305.75|305.55|305.6|305.4|305.75|305.6|305.55|305.4|5
1594663200000|2020-07-13 18:00:00|305.55|305.35|305|304.75|305.6|305.4|304.95|304.7|29
1594663500000|2020-07-13 18:05:00|305.05|304.8|304.55|304.35|305.1|304.85|304.55|304.35|15
1594663800000|2020-07-13 18:10:00|304.6|304.4|304.55|304.35|304.75|304.5|304.3|304.1|32
1594664100000|2020-07-13 18:15:00|304.6|304.4|305|304.75|305|304.75|304.6|304.4|5
1594664400000|2020-07-13 18:20:00|305.05|304.8|304.7|304.45|305.1|304.95|304.55|304.3|52
1594664700000|2020-07-13 18:25:00|304.75|304.5|304.5|304.2|304.8|304.55|304.4|304.15|2
1594665000000|2020-07-13 18:30:00|304.45|304.15|304.15|303.85|304.5|304.2|304|303.75|25
1594665300000|2020-07-13 18:35:00|304.1|303.8|304.4|304.15|304.4|304.15|303.95|303.75|16
1594665600000|2020-07-13 18:40:00|304.45|304.1|304.55|304.3|304.65|304.4|304.45|304.1|1
1594665900000|2020-07-13 18:45:00|304.6|304.35|304.7|304.45|304.7|304.45|304.3|304.05|7
1594666200000|2020-07-13 18:50:00|304.75|304.5|304.85|304.65|304.9|304.65|304.7|304.5|6
1594666500000|2020-07-13 18:55:00|304.75|304.6|304.7|304.45|304.75|304.6|304.6|304.35|17
1594666800000|2020-07-13 19:00:00|304.65|304.5|304.25|304|304.7|304.5|304.2|304|29
1594667100000|2020-07-13 19:05:00|304.2|304.05|303.8|303.6|304.3|304.05|303.7|303.55|42
1594667400000|2020-07-13 19:10:00|303.75|303.65|303.85|303.6|304.05|303.9|303.7|303.55|15
1594667700000|2020-07-13 19:15:00|303.8|303.55|303.7|303.45|303.95|303.65|303.65|303.45|7
1594668000000|2020-07-13 19:20:00|303.65|303.5|303.3|303.1|303.8|303.55|303.3|303.1|15
1594668300000|2020-07-13 19:25:00|303.25|303|303.2|303|303.45|303.25|303.15|302.95|38
1594668600000|2020-07-13 19:30:00|303.15|302.95|302.45|302.25|303.2|302.95|302.35|302.2|98
1594668900000|2020-07-13 19:35:00|302.5|302.4|302.55|302.35|302.75|302.55|302.4|302.2|40
1594669200000|2020-07-13 19:40:00|302.5|302.3|302.8|302.55|303.1|302.85|302.5|302.3|15
1594669500000|2020-07-13 19:45:00|302.75|302.65|302|301.75|302.8|302.65|301.95|301.7|67
1594669800000|2020-07-13 19:50:00|301.95|301.6|301.85|301.65|302.1|301.9|301.8|301.55|67
1594670100000|2020-07-13 19:55:00|301.9|301.7|302.15|301.9|302.3|302.05|301.9|301.7|37
1594670400000|2020-07-13 20:00:00|302.05|301.95|301.55|301.35|302.15|302|301.3|301.1|121
1594670700000|2020-07-13 20:05:00|301.6|301.4|301.6|301.4|301.7|301.5|301.55|301.35|19
1594671000000|2020-07-13 20:10:00|301.55|301.35|301.9|301.65|301.9|301.65|301.55|301.35|33
1594671300000|2020-07-13 20:15:00|301.95|301.7|301.95|301.75|301.95|301.75|301.95|301.65|10
1594671600000|2020-07-13 20:20:00|302|301.8|302.15|301.95|302.15|301.95|302|301.75|25
1594671900000|2020-07-13 20:25:00|302.1|302|302.1|301.9|302.1|302|302.05|301.9|21
1594672200000|2020-07-13 20:30:00|302.05|301.85|302.05|301.85|302.1|301.9|301.95|301.75|8
1594672500000|2020-07-13 20:35:00|302|301.8|302.05|301.85|302.05|301.9|302|301.8|7
1594672800000|2020-07-13 20:40:00|302|301.9|302|301.85|302.05|301.9|301.95|301.8|11
1594673100000|2020-07-13 20:45:00|301.95|301.8|302|301.8|302.05|301.9|301.9|301.75|31
1594673400000|2020-07-13 20:50:00|301.95|301.85|302|301.8|302|301.85|301.95|301.8|9
1594673700000|2020-07-13 20:55:00|302.05|301.85|302.05|301.9|302.05|301.9|301.95|301.8|17
1594674000000|2020-07-13 21:00:00|302.1|301.95|302.8|301.95|302.8|301.95|302.1|301.95|0
1594674300000|2020-07-13 21:05:00||301.3||300.85||301.3||300.75|0
1594674600000|2020-07-13 21:10:00|302.35|301.75|302.15|301.55|302.35|301.75|302.15|301.55|1
1594675800000|2020-07-13 21:30:00|302.05|301.45|302.05|301.45|302.05|301.45|302.05|301.45|0
1594677000000|2020-07-13 21:50:00|302.15|301.55|302.15|301.55|302.15|301.55|302.15|301.55|0
1594677600000|2020-07-13 22:00:00|302.25|301.65|302.65|302.05|302.75|302.15|302.25|301.65|0
1594677900000|2020-07-13 22:05:00|302.75|302.15|302.65|302.05|302.75|302.15|302.55|301.95|0
1594678200000|2020-07-13 22:10:00|302.55|301.95|302.65|302.05|302.65|302.05|302.55|301.95|0
1594678500000|2020-07-13 22:15:00|302.55|301.95|302.65|302.05|302.65|302.05|302.55|301.95|0
1594678800000|2020-07-13 22:20:00|302.75|302.15|302.75|302.15|302.75|302.15|302.65|302.05|0
1594679100000|2020-07-13 22:25:00|302.85|302.25|302.85|302.25|302.85|302.25|302.75|302.15|0
1594679400000|2020-07-13 22:30:00|302.75|302.15|302.75|302.15|302.75|302.15|302.65|302.05|0
1594679700000|2020-07-13 22:35:00|302.65|302.05|302.75|302.15|302.75|302.15|302.65|302.05|0
1594680000000|2020-07-13 22:40:00|302.85|302.25|302.85|302.25|302.85|302.25|302.75|302.15|0
1594680600000|2020-07-13 22:50:00|302.75|302.15|302.65|302.05|302.75|302.15|302.65|302.05|0
1594680900000|2020-07-13 22:55:00|302.55|301.95|302.55|301.95|302.65|302.05|302.45|301.85|0
1594681200000|2020-07-13 23:00:00|302.65|302.05|302.75|302.15|302.75|302.15|302.55|301.95|0
1594681500000|2020-07-13 23:05:00|302.85|302.25|302.75|302.15|302.85|302.25|302.65|302.05|0
1594681800000|2020-07-13 23:10:00|302.65|302.05|302.75|302.15|302.75|302.15|302.65|302.05|0
1594682100000|2020-07-13 23:15:00|302.65|302.05|302.75|302.15|302.75|302.15|302.65|302.05|0
1594682400000|2020-07-13 23:20:00|302.85|302.25|302.95|302.35|302.95|302.35|302.75|302.15|0
1594682700000|2020-07-13 23:25:00|303.05|302.45|302.95|302.35|303.05|302.45|302.95|302.35|0
1594683000000|2020-07-13 23:30:00|303.05|302.45|302.95|302.35|303.05|302.45|302.85|302.25|0
1594683300000|2020-07-13 23:35:00|303.05|302.45|302.95|302.35|303.05|302.45|302.95|302.35|0
1594683600000|2020-07-13 23:40:00|303.05|302.45|303.05|302.45|303.05|302.45|302.95|302.35|0
1594683900000|2020-07-13 23:45:00|302.95|302.35|303.05|302.45|303.05|302.45|302.95|302.35|0
1594684200000|2020-07-13 23:50:00|303.15|302.55|303.05|302.45|303.25|302.65|303.05|302.45|0
1594684500000|2020-07-13 23:55:00|302.95|302.35|302.85|302.25|303.05|302.45|302.75|302.15|0
1594684800000|2020-07-14 00:00:00|302.95|302.35|302.75|302.15|303.05|302.45|302.75|302.15|0
1594685100000|2020-07-14 00:05:00|302.85|302.25|303.85|303.25|303.85|303.25|302.65|302.05|0
1594685400000|2020-07-14 00:10:00|303.75|303.15|303.45|302.85|304.05|303.45|303.45|302.85|0
1594685700000|2020-07-14 00:15:00|303.55|302.95|303.35|302.75|303.55|302.95|303.15|302.55|0
1594686000000|2020-07-14 00:20:00|303.25|302.65|303.05|302.45|303.35|302.75|303.05|302.45|0
1594686300000|2020-07-14 00:25:00|302.95|302.35|303.45|302.85|303.55|302.95|302.95|302.35|0
1594686600000|2020-07-14 00:30:00|302.75|302.5|302.25|302.1|303.5|303.35|302.25|302.1|397
1594686900000|2020-07-14 00:35:00|302.15|302.05|301.75|301.55|302.55|302.35|301.65|301.5|178
1594687200000|2020-07-14 00:40:00|301.7|301.5|301.8|301.65|302.15|301.95|301.55|301.4|196
1594687500000|2020-07-14 00:45:00|301.75|301.55|302.15|302|302.2|302.05|301.6|301.4|265
1594687800000|2020-07-14 00:50:00|302.2|302.05|301.7|301.55|302.3|302.1|301.4|301.25|250
1594688100000|2020-07-14 00:55:00|301.65|301.5|301.95|301.8|302.05|301.85|301.45|301.3|225
1594688400000|2020-07-14 01:00:00|302|301.75|301.95|301.75|302.25|302.05|301.45|301.3|414
1594688700000|2020-07-14 01:05:00|301.9|301.7|301.95|301.8|302.15|302|301.8|301.6|261
1594689000000|2020-07-14 01:10:00|301.9|301.75|301.8|301.65|302.2|302.05|301.8|301.65|146
1594689300000|2020-07-14 01:15:00|301.75|301.6|301.9|301.75|302|301.8|301.3|301.15|389
1594689600000|2020-07-14 01:20:00|301.85|301.7|300.9|300.75|301.9|301.75|300.8|300.65|437
1594689900000|2020-07-14 01:25:00|300.95|300.7|300.95|300.75|301.1|300.95|300.6|300.45|233
1594690200000|2020-07-14 01:30:00|301|300.8|301.45|301.25|301.65|301.5|300.9|300.7|500
1594690500000|2020-07-14 01:35:00|301.4|301.2|301.9|301.75|301.95|301.8|301.25|301.1|266
1594690800000|2020-07-14 01:40:00|301.95|301.7|301.8|301.65|302.05|301.9|301.6|301.4|214
1594691100000|2020-07-14 01:45:00|301.75|301.6|302.25|302.1|302.25|302.1|301.75|301.55|370
1594691400000|2020-07-14 01:50:00|302.3|302.15|302.5|302.35|302.5|302.35|302.2|302.05|287
1594691700000|2020-07-14 01:55:00|302.45|302.3|303.45|303.3|303.5|303.35|302.45|302.3|535
1594692000000|2020-07-14 02:00:00|303.4|303.25|302.95|302.8|303.5|303.3|302.95|302.8|337
1594692300000|2020-07-14 02:05:00|303|302.75|302.2|302.05|303.05|302.9|302.15|302|287
1594692600000|2020-07-14 02:10:00|302.15|302|301.75|301.6|302.4|302.25|301.75|301.6|304
1594692900000|2020-07-14 02:15:00|301.8|301.65|301.95|301.8|302.05|301.9|301.65|301.45|264
1594693200000|2020-07-14 02:20:00|301.9|301.75|301.9|301.7|301.95|301.8|301.5|301.35|178
1594693500000|2020-07-14 02:25:00|301.95|301.75|301.6|301.4|301.95|301.8|301.55|301.35|92
1594693800000|2020-07-14 02:30:00|301.55|301.35|300.85|300.65|301.55|301.4|300.75|300.55|431
1594694100000|2020-07-14 02:35:00|300.8|300.7|301|300.85|301.05|300.9|300.5|300.35|423
1594694400000|2020-07-14 02:40:00|301.05|300.9|300.8|300.6|301.1|300.95|300.75|300.6|212
1594694700000|2020-07-14 02:45:00|300.75|300.65|300.7|300.55|300.8|300.65|300.5|300.35|488
1594695000000|2020-07-14 02:50:00|300.65|300.5|300.6|300.4|300.7|300.55|300.4|300.25|232
1594695300000|2020-07-14 02:55:00|300.55|300.35|300.6|300.45|300.6|300.45|300.3|300.1|283
1594695600000|2020-07-14 03:00:00|300.65|300.5|301|300.85|301.05|300.85|300.65|300.5|260
1594695900000|2020-07-14 03:05:00|301.05|300.9|300.85|300.7|301.2|301.05|300.85|300.7|209
1594696200000|2020-07-14 03:10:00|300.75|300.6|300.9|300.75|301|300.8|300.75|300.6|172
1594696500000|2020-07-14 03:15:00|300.85|300.7|300.85|300.7|300.9|300.7|300.7|300.55|147
1594696800000|2020-07-14 03:20:00|300.8|300.65|301|300.85|301|300.85|300.75|300.55|124
1594697100000|2020-07-14 03:25:00|301.05|300.9|301.3|301.15|301.5|301.35|301.05|300.9|204
1594697400000|2020-07-14 03:30:00|301.35|301.2|301.25|301.1|301.35|301.2|300.9|300.75|109
1594697700000|2020-07-14 03:35:00|301.2|301.05|301.4|301.25|301.55|301.35|301.2|301.05|101
1594698000000|2020-07-14 03:40:00|301.45|301.3|301.4|301.25|301.5|301.35|301.2|301.05|90
1594698300000|2020-07-14 03:45:00|301.35|301.2|301.5|301.35|301.5|301.35|301.3|301.15|113
1594698600000|2020-07-14 03:50:00|301.45|301.3|301.45|301.3|301.5|301.35|301.2|301.05|97
1594698900000|2020-07-14 03:55:00|301.5|301.35|301.6|301.45|301.6|301.45|301.4|301.25|96
1594699200000|2020-07-14 04:00:00|301.65|301.5|301.8|301.6|301.9|301.7|301.65|301.5|88
1594699500000|2020-07-14 04:05:00|301.85|301.65|301.75|301.6|301.85|301.7|301.65|301.5|45
1594699800000|2020-07-14 04:10:00|301.7|301.55|301.4|301.2|301.7|301.55|301.35|301.15|58
1594700100000|2020-07-14 04:15:00|301.45|301.25|301.25|301.1|301.5|301.3|301.2|301|92
1594700400000|2020-07-14 04:20:00|301.3|301.05|301.25|301.05|301.35|301.15|301.1|300.95|46
1594700700000|2020-07-14 04:25:00|301.35|301.15|301.55|301.4|301.6|301.45|301.35|301.15|76
1594701000000|2020-07-14 04:30:00|301.5|301.35|301.6|301.45|301.7|301.5|301.45|301.3|57
1594701300000|2020-07-14 04:35:00|301.65|301.5|301.8|301.65|301.8|301.65|301.6|301.45|35
1594701600000|2020-07-14 04:40:00|301.85|301.6|301.65|301.5|301.85|301.6|301.6|301.45|59
1594701900000|2020-07-14 04:45:00|301.7|301.55|301.8|301.65|301.8|301.65|301.5|301.35|61
1594702200000|2020-07-14 04:50:00|301.7|301.6|301.65|301.5|301.8|301.65|301.65|301.5|43
1594702500000|2020-07-14 04:55:00|301.6|301.45|301.6|301.45|301.65|301.45|301.45|301.3|74
1594702800000|2020-07-14 05:00:00|301.65|301.5|301.7|301.5|301.85|301.7|301.45|301.3|193
1594703100000|2020-07-14 05:05:00|301.75|301.55|301.8|301.65|301.95|301.8|301.7|301.5|103
1594703400000|2020-07-14 05:10:00|301.85|301.7|301.9|301.75|301.95|301.75|301.7|301.55|69
1594703700000|2020-07-14 05:15:00|301.95|301.8|302.2|302.05|302.2|302.05|301.95|301.75|131
1594704000000|2020-07-14 05:20:00|302.15|302|302.4|302.25|302.45|302.3|302.05|301.9|118
1594704300000|2020-07-14 05:25:00|302.35|302.2|302.45|302.3|302.5|302.3|302.2|302|120
1594704600000|2020-07-14 05:30:00|302.5|302.25|302.5|302.3|302.65|302.5|302.45|302.25|102
1594704900000|2020-07-14 05:35:00|302.45|302.35|302.6|302.45|302.65|302.5|302.45|302.3|92
1594705200000|2020-07-14 05:40:00|302.65|302.4|302.55|302.4|302.65|302.45|302.45|302.3|59
1594705500000|2020-07-14 05:45:00|302.5|302.35|302.5|302.35|302.75|302.6|302.35|302.15|129
1594705800000|2020-07-14 05:50:00|302.45|302.3|302.25|302.1|302.5|302.35|302.25|302.1|69
1594706100000|2020-07-14 05:55:00|302.3|302.05|302.4|302.25|302.45|302.3|302.2|302.05|148
1594706400000|2020-07-14 06:00:00|302.45|302.3|302.9|302.7|302.9|302.7|302.25|302.1|248
1594706700000|2020-07-14 06:05:00|302.95|302.75|303.5|303.35|303.5|303.35|302.85|302.7|334
1594707000000|2020-07-14 06:10:00|303.55|303.4|303.65|303.5|304|303.85|303.55|303.4|391
1594707300000|2020-07-14 06:15:00|303.7|303.55|303.45|303.25|303.8|303.65|303.4|303.25|91
1594707600000|2020-07-14 06:20:00|303.4|303.3|304|303.8|304|303.85|303.4|303.3|151
1594707900000|2020-07-14 06:25:00|303.95|303.85|303.7|303.55|304.15|304|303.65|303.5|153
1594708200000|2020-07-14 06:30:00|303.75|303.6|303.7|303.55|304|303.85|303.65|303.5|80
1594708500000|2020-07-14 06:35:00|303.65|303.5|303.45|303.3|303.8|303.6|303.45|303.3|53
1594708800000|2020-07-14 06:40:00|303.5|303.35|303.5|303.3|303.65|303.5|303.45|303.3|47
1594709100000|2020-07-14 06:45:00|303.55|303.35|303.45|303.3|303.6|303.45|303.25|303.1|52
1594709400000|2020-07-14 06:50:00|303.4|303.25|303.45|303.3|303.5|303.35|303.25|303.1|81
1594709700000|2020-07-14 06:55:00|303.5|303.25|303.1|302.95|303.5|303.35|303.05|302.9|108
1594710000000|2020-07-14 07:00:00|303.15|303|303.05|302.9|303.2|303.05|302.95|302.8|149
1594710300000|2020-07-14 07:05:00|303.1|302.95|303.15|303|303.4|303.25|303.05|302.9|172
1594710600000|2020-07-14 07:10:00|303.1|302.95|302.75|302.6|303.1|302.95|302.7|302.55|421
1594710900000|2020-07-14 07:15:00|302.8|302.65|302.65|302.5|302.8|302.65|302.3|302.15|166
1594711200000|2020-07-14 07:20:00|302.7|302.45|302.5|302.35|302.7|302.55|302.35|302.2|100
1594711500000|2020-07-14 07:25:00|302.45|302.3|302.65|302.45|302.7|302.55|302.4|302.2|89
1594711800000|2020-07-14 07:30:00|302.6|302.4|302.3|302.15|302.65|302.4|302.15|302|268
1594712100000|2020-07-14 07:35:00|302.25|302.1|302|301.85|302.3|302.15|302|301.85|235
1594712400000|2020-07-14 07:40:00|301.95|301.8|301.65|301.45|302|301.85|301.6|301.45|311
1594712700000|2020-07-14 07:45:00|301.6|301.5|301.8|301.65|301.85|301.7|301.55|301.4|175
1594713000000|2020-07-14 07:50:00|301.75|301.6|301.7|301.55|301.9|301.75|301.6|301.45|117
1594713300000|2020-07-14 07:55:00|301.75|301.6|301.5|301.3|301.75|301.6|301.45|301.3|174
1594713600000|2020-07-14 08:00:00|301.45|301.35|302|301.8|302|301.85|301.45|301.3|143
1594713900000|2020-07-14 08:05:00|301.95|301.75|302.4|302.25|302.45|302.25|301.9|301.75|134
1594714200000|2020-07-14 08:10:00|302.45|302.3|302.5|302.35|302.7|302.55|302.4|302.25|298
1594714500000|2020-07-14 08:15:00|302.55|302.4|302.4|302.25|302.65|302.5|302.25|302.1|133
1594714800000|2020-07-14 08:20:00|302.45|302.2|302.7|302.55|302.75|302.6|302.35|302.2|107
1594715100000|2020-07-14 08:25:00|302.75|302.6|302.75|302.6|302.9|302.7|302.6|302.45|118
1594715400000|2020-07-14 08:30:00|302.8|302.55|302.8|302.6|302.9|302.75|302.7|302.55|88
1594715700000|2020-07-14 08:35:00|302.75|302.55|302.85|302.7|302.85|302.7|302.6|302.45|101
1594716000000|2020-07-14 08:40:00|302.8|302.65|302.9|302.75|303|302.85|302.8|302.6|127
1594716300000|2020-07-14 08:45:00|302.95|302.8|303.15|302.95|303.3|303.15|302.95|302.8|368
1594716600000|2020-07-14 08:50:00|303.1|303|302.7|302.55|303.2|303|302.7|302.55|283
1594716900000|2020-07-14 08:55:00|302.75|302.6|302.9|302.75|302.9|302.75|302.65|302.5|296
1594717200000|2020-07-14 09:00:00|302.95|302.7|302.65|302.5|302.95|302.75|302.65|302.5|227
1594717500000|2020-07-14 09:05:00|302.7|302.55|302.55|302.35|302.9|302.75|302.45|302.3|150
1594717800000|2020-07-14 09:10:00|302.5|302.3|302.45|302.3|302.55|302.35|302.35|302.2|48
1594718100000|2020-07-14 09:15:00|302.5|302.35|303|302.8|303.2|303|302.5|302.35|137
1594718400000|2020-07-14 09:20:00|303.25|302.65|303.25|302.65|303.25|302.65|303.15|302.55|0
1594718700000|2020-07-14 09:25:00|303.15|302.55|303.35|302.75|303.35|302.75|303.15|302.55|2
1594719000000|2020-07-14 09:30:00|303.25|302.65|303.25|302.65|303.65|303.05|303.25|302.65|0
1594719300000|2020-07-14 09:35:00|303.35|302.75|303.25|302.65|303.35|302.75|303.25|302.65|0
1594719600000|2020-07-14 09:40:00|303.15|302.55|303.15|302.55|303.25|302.65|303.15|302.55|0
1594719900000|2020-07-14 09:45:00|303.25|302.65|303.15|302.55|303.25|302.65|303.15|302.55|0
1594720200000|2020-07-14 09:50:00|303.05|302.9|302.7|302.5|303.25|302.9|302.7|302.5|15
1594720500000|2020-07-14 09:55:00|302.8|302.55|302.9|302.65|302.9|302.65|302.7|302.55|5
1594720800000|2020-07-14 10:00:00|302.95|302.7|302.95|302.7|303|302.75|302.8|302.6|3
1594721100000|2020-07-14 10:05:00|302.9|302.65|302.9|302.65|302.95|302.75|302.75|302.6|7
1594721400000|2020-07-14 10:10:00|302.85|302.6|302.85|302.6|302.9|302.7|302.85|302.6|0
1594721700000|2020-07-14 10:15:00|302.8|302.55|302.7|302.45|302.8|302.55|302.7|302.4|0
1594722000000|2020-07-14 10:20:00|302.65|302.4|302.7|302.5|302.7|302.55|302.6|302.4|8
1594722300000|2020-07-14 10:25:00|302.75|302.55|302.7|302.45|302.75|302.6|302.7|302.45|24
1594722600000|2020-07-14 10:30:00|302.75|302.5|302.55|302.3|302.75|302.55|302.5|302.3|2
1594722900000|2020-07-14 10:35:00|302.5|302.35|302.65|302.4|302.65|302.45|302.5|302.3|2
1594723200000|2020-07-14 10:40:00|302.7|302.5|302.95|302.7|302.95|302.75|302.7|302.4|20
1594723500000|2020-07-14 10:45:00|302.9|302.75|303|302.8|303|302.8|302.8|302.6|18
1594723800000|2020-07-14 10:50:00|302.95|302.75|303|302.8|303|302.8|302.9|302.65|4
1594724100000|2020-07-14 10:55:00|302.95|302.75|303.05|302.85|303.2|302.95|302.95|302.7|15
1594724400000|2020-07-14 11:00:00|303|302.8|303.15|302.9|303.15|302.95|303|302.8|10
1594724700000|2020-07-14 11:05:00|303.1|302.95|302.9|302.7|303.1|302.95|302.9|302.7|5
1594725000000|2020-07-14 11:10:00|302.85|302.65|302.8|302.6|302.85|302.65|302.65|302.4|48
1594725300000|2020-07-14 11:15:00|302.75|302.55|302.8|302.65|302.8|302.65|302.7|302.5|0
1594725600000|2020-07-14 11:20:00|302.85|302.6|302.95|302.75|302.95|302.8|302.85|302.6|11
1594725900000|2020-07-14 11:25:00|303|302.8|303.1|302.85|303.15|302.95|302.95|302.75|8
1594726200000|2020-07-14 11:30:00|303.15|302.9|303.15|302.95|303.15|302.95|303.1|302.85|2
1594726500000|2020-07-14 11:35:00|303.2|303|303.05|302.85|303.25|303.05|303|302.85|20
1594726800000|2020-07-14 11:40:00|303.1|302.9|303.2|303|303.3|303.1|303.1|302.9|11
1594727100000|2020-07-14 11:45:00|303.15|302.95|302.95|302.65|303.2|302.95|302.85|302.65|2
1594727400000|2020-07-14 11:50:00|303|302.7|303.35|303.05|303.35|303.05|303|302.7|0
1594727700000|2020-07-14 11:55:00|303.3|303|303.3|303|303.3|303|303.3|303|0
1594728000000|2020-07-14 12:00:00|303.25|303.05|303.15|302.95|303.25|303.05|303.1|302.85|3
1594728300000|2020-07-14 12:05:00|303.2|303|303.15|302.9|303.25|303.05|303.1|302.9|8
1594728600000|2020-07-14 12:10:00|303.1|302.95|303.05|302.8|303.15|302.95|303.05|302.8|0
1594728900000|2020-07-14 12:15:00|303|302.85|303|302.75|303.05|302.85|302.9|302.7|4
1594729200000|2020-07-14 12:20:00|303.05|302.8|302.75|302.5|303.05|302.8|302.75|302.5|2
1594729500000|2020-07-14 12:25:00|302.7|302.45|302.65|302.35|302.7|302.45|302.6|302.35|0
1594729800000|2020-07-14 12:30:00|302.6|302.3|302.5|302.25|302.65|302.35|302.45|302.2|13
1594730100000|2020-07-14 12:35:00|302.45|302.2|302.3|302.05|302.65|302.4|302.25|301.95|16
1594730400000|2020-07-14 12:40:00|302.25|302|302.45|302.2|302.45|302.2|302.2|301.95|0
1594730700000|2020-07-14 12:45:00|302.5|302.15|302.55|302.25|302.65|302.4|302.5|302.15|0
1594731000000|2020-07-14 12:50:00|302.6|302.3|302.5|302.15|302.6|302.35|302.4|302.15|0
1594731300000|2020-07-14 12:55:00|302.45|302.1|302|301.75|302.45|302.1|302|301.7|4
1594731600000|2020-07-14 13:00:00|302.05|301.8|302.2|302|302.2|302|302.05|301.8|8
1594731900000|2020-07-14 13:05:00|302.15|301.9|301.85|301.65|302.15|301.95|301.8|301.6|40
1594732200000|2020-07-14 13:10:00|301.9|301.6|301.6|301.4|301.9|301.7|301.6|301.35|13
1594732500000|2020-07-14 13:15:00|301.65|301.45|301.6|301.45|301.7|301.5|301.45|301.25|27
1594732800000|2020-07-14 13:20:00|301.65|301.4|301.8|301.6|301.9|301.7|301.65|301.35|23
1594733100000|2020-07-14 13:25:00|301.75|301.55|301.6|301.45|301.75|301.55|301.55|301.35|9
1594733400000|2020-07-14 13:30:00|301.65|301.4|302.4|302.2|302.6|302.35|301.45|301.15|106
1594733700000|2020-07-14 13:35:00|302.5|302.25|302.8|302.6|302.85|302.6|301.95|301.8|160
1594734000000|2020-07-14 13:40:00|302.75|302.45|303.05|302.8|303.3|303.1|302.5|302.35|119
1594734300000|2020-07-14 13:45:00|303|302.85|302.5|302.3|303.3|303.05|302.5|302.3|127
1594734600000|2020-07-14 13:50:00|302.6|302.35|302.25|302.05|302.6|302.35|301.65|301.4|80
1594734900000|2020-07-14 13:55:00|302.2|301.95|302.75|302.55|303|302.8|301.95|301.75|206
1594735200000|2020-07-14 14:00:00|302.8|302.5|302.3|302.05|302.8|302.6|302.05|301.8|138
1594735500000|2020-07-14 14:05:00|302.25|302|301.95|301.7|302.45|302.2|301.95|301.7|82
1594735800000|2020-07-14 14:10:00|302|301.75|302.05|301.8|302.4|302.1|301.95|301.7|105
1594736100000|2020-07-14 14:15:00|302.1|301.85|302.5|302.25|302.7|302.45|302.1|301.85|105
1594736400000|2020-07-14 14:20:00|302.4|302.2|302.9|302.6|303|302.8|302.4|302.15|138
1594736700000|2020-07-14 14:25:00|302.85|302.55|303.2|303|303.2|303|302.65|302.4|112
1594737000000|2020-07-14 14:30:00|303.3|303.05|303.7|303.5|303.95|303.7|303.25|303.05|188
1594737300000|2020-07-14 14:35:00|303.65|303.45|303.05|302.8|303.65|303.45|303|302.75|27
1594737600000|2020-07-14 14:40:00|303.15|302.85|303.6|303.35|303.7|303.5|303.15|302.85|33
1594737900000|2020-07-14 14:45:00|303.7|303.4|303.7|303.45|303.8|303.6|303.4|303.2|29
1594738200000|2020-07-14 14:50:00|303.6|303.4|303.85|303.65|303.85|303.65|303.5|303.3|14
1594738500000|2020-07-14 14:55:00|303.8|303.6|303.75|303.5|303.85|303.65|303.55|303.3|9
1594738800000|2020-07-14 15:00:00|303.7|303.55|303.85|303.55|304.1|303.85|303.5|303.25|43
1594739100000|2020-07-14 15:05:00|303.8|303.5|303.9|303.6|304.05|303.75|303.35|303.05|20
1594739400000|2020-07-14 15:10:00|303.95|303.65|303.85|303.6|304.1|303.85|303.85|303.6|10
1594739700000|2020-07-14 15:15:00|303.9|303.65|304.05|303.75|304.1|303.85|303.55|303.3|9
1594740000000|2020-07-14 15:20:00|304.1|303.8|304.15|303.85|304.25|304.1|304|303.7|17
1594740300000|2020-07-14 15:25:00|304.2|303.9|304.1|303.9|304.4|304.1|303.95|303.8|26
1594740600000|2020-07-14 15:30:00|304.05|303.85|304.5|304.25|304.55|304.3|303.95|303.75|27
1594740900000|2020-07-14 15:35:00|304.45|304.3|304.35|304.1|304.5|304.35|304.35|304.05|18
1594741200000|2020-07-14 15:40:00|304.3|304.05|304.7|304.45|304.8|304.55|304.3|304.05|14
1594741500000|2020-07-14 15:45:00|304.75|304.5|304.7|304.45|304.8|304.6|304.45|304.2|7
1594741800000|2020-07-14 15:50:00|304.65|304.4|304.5|304.25|304.75|304.5|304.45|304.25|2
1594742100000|2020-07-14 15:55:00|304.45|304.2|304.5|304.2|304.55|304.25|304.4|304.15|0
1594742400000|2020-07-14 16:00:00|304.55|304.25|304.65|304.4|304.65|304.4|304.45|304.15|4
1594742700000|2020-07-14 16:05:00|304.7|304.35|304.25|303.95|304.7|304.35|304.25|303.95|0
1594743000000|2020-07-14 16:10:00|304.3|304|304.45|304.15|304.6|304.3|304.3|304|10
1594743300000|2020-07-14 16:15:00|304.4|304.1|304.9|304.65|304.9|304.7|304.35|304.1|35
1594743600000|2020-07-14 16:20:00|304.85|304.55|304.95|304.75|305|304.8|304.8|304.55|59
1594743900000|2020-07-14 16:25:00|304.9|304.7|304.55|304.35|304.95|304.7|304.55|304.3|17
1594744200000|2020-07-14 16:30:00|304.65|304.4|304.6|304.4|304.8|304.6|304.6|304.4|17
1594744500000|2020-07-14 16:35:00|304.65|304.45|304.7|304.45|304.8|304.6|304.65|304.45|2
1594744800000|2020-07-14 16:40:00|304.75|304.5|304.45|304.2|304.8|304.6|304.45|304.2|6
1594745100000|2020-07-14 16:45:00|304.5|304.25|304.8|304.5|304.8|304.55|304.5|304.25|1
1594745400000|2020-07-14 16:50:00|304.75|304.45|304.45|304.25|304.75|304.5|304.45|304.25|7
1594745700000|2020-07-14 16:55:00|304.5|304.2|304.35|304.1|304.5|304.2|304.2|303.95|4
1594746000000|2020-07-14 17:00:00|304.4|304.05|304.15|303.95|304.4|304.05|304.1|303.85|11
1594746300000|2020-07-14 17:05:00|304.25|304|303.95|303.75|304.3|304.05|303.9|303.7|15
1594746600000|2020-07-14 17:10:00|303.9|303.7|304.4|304.15|304.4|304.2|303.9|303.7|21
1594746900000|2020-07-14 17:15:00|304.45|304.2|304.35|304.15|304.45|304.3|304.35|304.1|6
1594747200000|2020-07-14 17:20:00|304.4|304.1|304.6|304.35|304.7|304.5|304.4|304.1|15
1594747500000|2020-07-14 17:25:00|304.65|304.4|304.6|304.35|304.7|304.5|304.6|304.35|1
1594747800000|2020-07-14 17:30:00|304.55|304.3|304.8|304.6|304.9|304.7|304.55|304.3|13
1594748100000|2020-07-14 17:35:00|304.9|304.65|305.1|304.85|305.1|304.85|304.9|304.55|8
1594748400000|2020-07-14 17:40:00|305.05|304.8|305.15|304.9|305.15|304.95|305.05|304.8|2
1594748700000|2020-07-14 17:45:00||304.85||304.95||305||304.85|7
1594749000000|2020-07-14 17:50:00|305.1|304.9|305.3|305.1|305.3|305.15|305.1|304.85|18
1594749300000|2020-07-14 17:55:00|305.35|305.15|305.15|304.95|305.35|305.15|304.7|304.55|111
1594749600000|2020-07-14 18:00:00|305.1|304.85|305.4|305.2|305.65|305.4|304.95|304.75|103
1594749900000|2020-07-14 18:05:00|305.35|305.15|305.35|305.2|305.4|305.2|305.15|304.95|47
1594750200000|2020-07-14 18:10:00|305.4|305.15|305.3|305.1|305.45|305.25|305.2|305|55
1594750500000|2020-07-14 18:15:00|305.35|305.15|305.3|305.1|305.4|305.2|305.15|305|86
1594750800000|2020-07-14 18:20:00|305.25|305|305.35|305.15|305.45|305.3|305.25|305|34
1594751100000|2020-07-14 18:25:00|305.3|305.1|305.1|304.85|305.35|305.2|305|304.8|26
1594751400000|2020-07-14 18:30:00|305.15|304.9|305.1|304.85|305.25|305.05|305.05|304.85|3
1594751700000|2020-07-14 18:35:00|305.15|304.9|304.75|304.5|305.15|304.95|304.75|304.5|5
1594752000000|2020-07-14 18:40:00|304.8|304.55|304.9|304.65|304.9|304.65|304.75|304.5|3
1594752300000|2020-07-14 18:45:00|304.85|304.6|304.5|304.25|305|304.8|304.5|304.25|21
1594752600000|2020-07-14 18:50:00|304.45|304.2|304.9|304.6|304.9|304.65|304.45|304.2|6
1594752900000|2020-07-14 18:55:00|304.85|304.55|305.05|304.75|305.1|304.85|304.7|304.45|5
1594753200000|2020-07-14 19:00:00|305|304.8|304.55|304.3|305.1|304.8|304.55|304.3|6
1594753500000|2020-07-14 19:05:00|304.6|304.25|304.8|304.5|304.95|304.7|304.5|304.25|15
1594753800000|2020-07-14 19:10:00|304.85|304.55|304.6|304.3|304.9|304.65|304.45|304.25|6
1594754100000|2020-07-14 19:15:00|304.55|304.35|304.65|304.4|304.65|304.4|304.4|304.2|13
1594754400000|2020-07-14 19:20:00|304.75|304.45|305.15|304.9|305.15|304.9|304.7|304.45|48
1594754700000|2020-07-14 19:25:00|305.1|304.85|304.9|304.65|305.15|304.95|304.85|304.6|13
1594755000000|2020-07-14 19:30:00|305|304.7|305.05|304.8|305.15|304.95|304.9|304.7|8
1594755300000|2020-07-14 19:35:00|305|304.75|305.1|304.9|305.1|304.9|304.85|304.6|12
1594755600000|2020-07-14 19:40:00|305.05|304.85|305.15|304.9|305.15|305|305.05|304.8|24
1594755900000|2020-07-14 19:45:00|305.1|304.95|305.35|305.1|305.35|305.15|305.05|304.85|63
1594756200000|2020-07-14 19:50:00|305.3|305.05|305.55|305.3|305.55|305.4|305.3|305.05|53
1594756500000|2020-07-14 19:55:00|305.5|305.25|305.35|305.15|305.5|305.3|305.3|305.15|31
1594756800000|2020-07-14 20:00:00|305.4|305.1|305.1|304.9|305.4|305.15|305.1|304.9|31
1594757100000|2020-07-14 20:05:00|305.15|304.95|305.15|304.95|305.15|304.95|305|304.85|24
1594757400000|2020-07-14 20:10:00|305.1|304.9|305.1|304.85|305.15|304.95|305.05|304.85|7
1594757700000|2020-07-14 20:15:00|305.05|304.9|305.1|304.9|305.1|304.9|305.05|304.85|2
1594758000000|2020-07-14 20:20:00|305.05|304.85|305.05|304.85|305.05|304.9|305|304.85|3
1594758300000|2020-07-14 20:25:00|305.1|304.9|305.05|304.85|305.1|304.9|305|304.85|6
1594758600000|2020-07-14 20:30:00|305.1|304.9|305.1|304.85|305.1|304.95|305|304.85|8
1594758900000|2020-07-14 20:35:00|305.05|304.9|304.95|304.8|305.1|304.9|304.95|304.75|1
1594759200000|2020-07-14 20:40:00|304.9|304.75|305|304.8|305|304.85|304.9|304.75|9
1594759500000|2020-07-14 20:45:00|304.95|304.85|305|304.8|305|304.85|304.95|304.8|2
1594759800000|2020-07-14 20:50:00|304.95|304.85|305|304.8|305|304.85|304.95|304.8|3
1594760100000|2020-07-14 20:55:00|304.95|304.75|305|304.8|305|304.8|304.9|304.75|8
1594760400000|2020-07-14 21:00:00|305.05|304.7|305.55|304.7|305.55|304.95|305.05|304.5|0
1594760700000|2020-07-14 21:05:00||304.85||305||305||304.7|0
1594761000000|2020-07-14 21:10:00|305.7|305.45|305.75|305.15|305.95|305.45|305.65|305.05|4
1594761300000|2020-07-14 21:15:00|305.85|305.25|306.05|305.45|306.15|305.55|305.75|305.15|0
1594761600000|2020-07-14 21:20:00|306.15|305.55|306.25|305.65|306.35|305.75|306.15|305.55|0
1594761900000|2020-07-14 21:25:00|306.15|305.55|305.75|305.15|306.25|305.65|305.75|305.15|0
1594762200000|2020-07-14 21:30:00|305.85|305.25|305.75|305.15|305.85|305.25|305.65|305.05|0
1594762500000|2020-07-14 21:35:00|305.85|305.25|305.95|305.35|306.05|305.45|305.85|305.25|0
1594762800000|2020-07-14 21:40:00|305.85|305.25|305.95|305.35|305.95|305.35|305.85|305.25|0
1594763100000|2020-07-14 21:45:00|306.05|305.45|305.85|305.25|306.05|305.45|305.85|305.25|0
1594763400000|2020-07-14 21:50:00|305.95|305.35|305.85|305.25|305.95|305.35|305.85|305.25|0
1594763700000|2020-07-14 21:55:00|305.95|305.35|305.75|305.15|305.95|305.35|305.75|305.15|0
1594764000000|2020-07-14 22:00:00|306.15|305.55|306.45|305.85|306.65|306.05|306.05|305.45|0
1594764300000|2020-07-14 22:05:00|306.55|305.95|306.25|305.65|306.55|305.95|306.15|305.55|0
1594764600000|2020-07-14 22:10:00|306.35|305.75|306.45|305.85|306.55|305.95|306.25|305.65|0
1594764900000|2020-07-14 22:15:00|306.55|305.95|306.45|305.85|306.65|306.05|306.35|305.75|0
1594765200000|2020-07-14 22:20:00|306.55|305.95|306.65|306.05|306.65|306.05|306.45|305.85|0
1594765500000|2020-07-14 22:25:00|306.55|305.95|306.55|305.95|306.75|306.15|306.55|305.95|0
1594765800000|2020-07-14 22:30:00|306.65|306.05|306.45|305.85|306.65|306.05|306.25|305.65|0
1594766100000|2020-07-14 22:35:00|306.55|305.95|306.65|306.05|306.65|306.05|306.45|305.85|0
1594766400000|2020-07-14 22:40:00|306.55|305.95|306.75|306.15|306.75|306.15|306.55|305.95|0
1594766700000|2020-07-14 22:45:00|306.85|306.25|306.65|306.05|306.85|306.25|306.65|306.05|0
1594767000000|2020-07-14 22:50:00|306.75|306.15|306.75|306.15|306.75|306.15|306.65|306.05|0
1594767300000|2020-07-14 22:55:00|306.65|306.05|306.65|306.05|306.75|306.15|306.65|306.05|0
1594767600000|2020-07-14 23:00:00|306.75|306.15|306.55|305.95|306.75|306.15|306.55|305.95|0
1594767900000|2020-07-14 23:05:00|306.45|305.85|306.45|305.85|306.45|305.85|306.35|305.75|0
1594768200000|2020-07-14 23:10:00|306.35|305.75|306.35|305.75|306.45|305.85|306.35|305.75|0
1594768500000|2020-07-14 23:15:00|306.45|305.85|306.45|305.85|306.45|305.85|306.45|305.85|0
1594768800000|2020-07-14 23:20:00|306.35|305.75|306.45|305.85|306.45|305.85|306.35|305.75|0
1594769100000|2020-07-14 23:25:00|306.35|305.75|306.35|305.75|306.45|305.85|306.35|305.75|0
1594769400000|2020-07-14 23:30:00|306.45|305.85|306.35|305.75|306.45|305.85|306.25|305.65|0
1594769700000|2020-07-14 23:35:00|306.25|305.65|306.35|305.75|306.35|305.75|306.25|305.65|0
1594770000000|2020-07-14 23:40:00|306.25|305.65|306.25|305.65|306.25|305.65|306.15|305.55|0
1594770300000|2020-07-14 23:45:00|306.15|305.55|306.15|305.55|306.25|305.65|306.05|305.45|0
1594770600000|2020-07-14 23:50:00|306.05|305.45|306.15|305.55|306.15|305.55|306.05|305.45|0
1594770900000|2020-07-14 23:55:00|306.25|305.65|306.35|305.75|306.35|305.75|306.15|305.55|0
1594771200000|2020-07-15 00:00:00|306.45|305.85|306.65|306.05|306.65|306.05|306.35|305.75|0
1594771500000|2020-07-15 00:05:00|306.55|305.95|306.65|306.05|306.65|306.05|306.55|305.95|0
1594771800000|2020-07-15 00:10:00|306.75|306.15|306.45|305.85|306.75|306.15|306.45|305.85|0
1594772100000|2020-07-15 00:15:00|306.35|305.75|306.35|305.75|306.35|305.75|306.35|305.75|0
1594772400000|2020-07-15 00:20:00|306.25|305.65|306.25|305.65|306.35|305.75|306.15|305.55|0
1594772700000|2020-07-15 00:25:00|306.15|305.55|305.75|305.15|306.15|305.55|305.75|305.15|0
1594773000000|2020-07-15 00:30:00|305.95|305.7|306.7|306.55|306.8|306.55|305.95|305.7|291
1594773300000|2020-07-15 00:35:00|306.75|306.6|306.7|306.55|306.8|306.6|306.4|306.25|100
1594773600000|2020-07-15 00:40:00|306.65|306.5|305.95|305.8|306.65|306.55|305.85|305.7|180
1594773900000|2020-07-15 00:45:00|306|305.85|306.75|306.6|306.8|306.65|306|305.85|215
1594774200000|2020-07-15 00:50:00|306.7|306.55|306.35|306.15|307.05|306.9|306.2|306.05|307
1594774500000|2020-07-15 00:55:00|306.4|306.25|306.95|306.8|306.95|306.8|306.1|305.9|332
1594774800000|2020-07-15 01:00:00|306.85|306.65|306.6|306.45|307.05|306.85|306.15|306|1042
1594775100000|2020-07-15 01:05:00|306.55|306.4|307.1|306.95|307.15|306.95|306.55|306.4|699
1594775400000|2020-07-15 01:10:00|307.15|307|307.4|307.25|307.45|307.3|307.15|307|596
1594775700000|2020-07-15 01:15:00|307.45|307.2|307.5|307.35|307.8|307.65|307.3|307.1|546
1594776000000|2020-07-15 01:20:00|307.55|307.4|307.7|307.55|308.1|307.95|307.5|307.4|665
1594776300000|2020-07-15 01:25:00|307.75|307.6|308.25|308.1|308.3|308.15|307.75|307.55|494
1594776600000|2020-07-15 01:30:00|308.3|308.05|307.05|306.9|308.3|308.15|306.8|306.65|515
1594776900000|2020-07-15 01:35:00|307.1|306.95|306.9|306.7|307.4|307.25|306.9|306.7|374
1594777200000|2020-07-15 01:40:00|306.85|306.75|307.35|307.2|307.55|307.4|306.7|306.55|327
1594777500000|2020-07-15 01:45:00|307.3|307.15|307.05|306.9|307.6|307.4|307|306.85|276
1594777800000|2020-07-15 01:50:00|307.1|306.85|307.25|307.1|307.55|307.4|307.05|306.85|209
1594778100000|2020-07-15 01:55:00|307.3|307.15|307.35|307.2|307.6|307.4|307.2|307.05|134
1594778400000|2020-07-15 02:00:00|307.4|307.25|307.6|307.45|307.65|307.5|307.25|307.1|283
1594778700000|2020-07-15 02:05:00|307.65|307.5|307.6|307.4|307.9|307.75|307.6|307.4|378
1594779000000|2020-07-15 02:10:00|307.65|307.45|307.15|307|307.7|307.55|307.15|307|307
1594779300000|2020-07-15 02:15:00|307.2|306.95|307|306.85|307.4|307.25|306.9|306.75|230
1594779600000|2020-07-15 02:20:00|307.05|306.9|307.6|307.4|307.6|307.45|307.05|306.9|304
1594779900000|2020-07-15 02:25:00|307.65|307.45|307.5|307.35|307.85|307.65|307.35|307.2|262
1594780200000|2020-07-15 02:30:00|307.45|307.3|307.5|307.35|307.65|307.5|307.3|307.15|170
1594780500000|2020-07-15 02:35:00|307.55|307.4|307.15|306.95|307.55|307.4|307|306.85|234
1594780800000|2020-07-15 02:40:00|307.05|306.9|306.6|306.45|307.15|306.95|306.5|306.3|249
1594781100000|2020-07-15 02:45:00|306.55|306.4|306.75|306.55|306.85|306.7|306.45|306.3|236
1594781400000|2020-07-15 02:50:00|306.7|306.6|306.6|306.45|306.8|306.6|306.6|306.45|159
1594781700000|2020-07-15 02:55:00|306.65|306.5|306.95|306.75|307|306.8|306.65|306.45|109
1594782000000|2020-07-15 03:00:00|306.9|306.8|306.7|306.55|306.95|306.8|306.7|306.5|132
1594782300000|2020-07-15 03:05:00|306.75|306.5|306.75|306.6|306.8|306.65|306.65|306.5|122
1594782600000|2020-07-15 03:10:00|306.7|306.55|306.25|306.1|306.8|306.65|306.15|306|208
1594782900000|2020-07-15 03:15:00|306.3|306.05|306.05|305.9|306.35|306.2|306|305.85|177
1594783200000|2020-07-15 03:20:00|306|305.85|306.3|306.1|306.3|306.15|305.9|305.75|149
1594783500000|2020-07-15 03:25:00|306.35|306.15|306.35|306.15|306.5|306.35|306.3|306.15|117
1594783800000|2020-07-15 03:30:00|306.3|306.1|305.9|305.7|306.4|306.2|305.75|305.6|186
1594784100000|2020-07-15 03:35:00|305.85|305.75|306.1|305.95|306.3|306.1|305.85|305.7|113
1594784400000|2020-07-15 03:40:00|306.05|305.9|306.25|306.1|306.25|306.1|305.9|305.75|82
1594784700000|2020-07-15 03:45:00|306.3|306.15|306.5|306.35|306.55|306.4|306.25|306.1|114
1594785000000|2020-07-15 03:50:00|306.45|306.3|306.35|306.2|306.55|306.4|306.35|306.15|77
1594785300000|2020-07-15 03:55:00|306.4|306.25|306.45|306.3|306.45|306.3|306.2|306.05|92
1594785600000|2020-07-15 04:00:00|306.5|306.35|306.55|306.4|306.8|306.6|306.45|306.25|125
1594785900000|2020-07-15 04:05:00|306.5|306.35|306.2|306.05|306.6|306.45|306.15|306|89
1594786200000|2020-07-15 04:10:00|306.25|306.1|306.25|306.1|306.3|306.15|306.1|305.9|56
1594786500000|2020-07-15 04:15:00|306.3|306.15|306.15|306|306.35|306.2|306.15|306|50
1594786800000|2020-07-15 04:20:00|306.2|305.95|306.45|306.3|306.45|306.3|306.2|305.95|53
1594787100000|2020-07-15 04:25:00|306.5|306.35|306.4|306.25|306.55|306.4|306.25|306.1|79
1594787400000|2020-07-15 04:30:00|306.45|306.3|306.5|306.35|306.65|306.5|306.45|306.3|89
1594787700000|2020-07-15 04:35:00|306.55|306.4|306.65|306.5|306.7|306.5|306.45|306.3|61
1594788000000|2020-07-15 04:40:00|306.6|306.45|306.55|306.4|306.65|306.5|306.5|306.35|34
1594788300000|2020-07-15 04:45:00|306.6|306.45|306.6|306.45|306.7|306.5|306.5|306.35|71
1594788600000|2020-07-15 04:50:00|306.65|306.5|306.55|306.4|306.7|306.5|306.55|306.4|47
1594788900000|2020-07-15 04:55:00|306.6|306.45|306.65|306.5|306.7|306.55|306.55|306.4|51
1594789200000|2020-07-15 05:00:00|306.6|306.45|306.55|306.4|306.65|306.45|306.45|306.3|224
1594789500000|2020-07-15 05:05:00|306.6|306.45|307.15|306.95|307.15|307|306.6|306.45|360
1594789800000|2020-07-15 05:10:00|307.2|307|307.45|307.3|307.55|307.35|307.15|307|297
1594790100000|2020-07-15 05:15:00|307.5|307.35|307.3|307.15|307.55|307.4|307.3|307.15|133
1594790400000|2020-07-15 05:20:00|307.25|307.1|307.05|306.9|307.3|307.15|307|306.85|131
1594790700000|2020-07-15 05:25:00|307.1|306.95|307.2|307.05|307.2|307.05|307.05|306.9|108
1594791000000|2020-07-15 05:30:00|307.15|307|307.3|307.15|307.35|307.15|307|306.8|152
1594791300000|2020-07-15 05:35:00|307.25|307.1|307.25|307.1|307.5|307.35|307.25|307.1|200
1594791600000|2020-07-15 05:40:00|307.3|307.15|307.15|306.95|307.45|307.3|307.1|306.95|67
1594791900000|2020-07-15 05:45:00|307.2|307|307.05|306.85|307.2|307.05|306.95|306.8|89
1594792200000|2020-07-15 05:50:00|307.1|306.9|307|306.85|307.25|307.05|306.8|306.65|62
1594792500000|2020-07-15 05:55:00|307.05|306.9|306.95|306.8|307.05|306.9|306.85|306.7|97
1594792800000|2020-07-15 06:00:00|307|306.85|307.2|307.05|307.2|307.05|306.85|306.7|77
1594793100000|2020-07-15 06:05:00|307.25|307.1|307.35|307.2|307.4|307.2|307.15|307|158
1594793400000|2020-07-15 06:10:00|307.4|307.25|307.6|307.45|307.75|307.6|307.35|307.2|224
1594793700000|2020-07-15 06:15:00|307.65|307.4|307.4|307.25|307.65|307.45|307.4|307.25|45
1594794000000|2020-07-15 06:20:00|307.35|307.2|307.1|306.95|307.35|307.2|307.1|306.95|76
1594794300000|2020-07-15 06:25:00|307.15|307|307.35|307.2|307.4|307.2|307.1|306.9|59
1594794600000|2020-07-15 06:30:00|307.4|307.15|307.4|307.25|307.45|307.3|307.3|307.15|48
1594794900000|2020-07-15 06:35:00|307.35|307.2|307.05|306.9|307.4|307.25|307.05|306.9|43
1594795200000|2020-07-15 06:40:00|307|306.85|307.05|306.85|307.2|307|306.95|306.8|66
1594795500000|2020-07-15 06:45:00|307|306.8|306.75|306.6|307.05|306.85|306.7|306.55|99
1594795800000|2020-07-15 06:50:00|306.8|306.55|306.8|306.6|306.85|306.7|306.65|306.5|49
1594796100000|2020-07-15 06:55:00|306.85|306.65|306.8|306.65|306.85|306.7|306.7|306.55|59
1594796400000|2020-07-15 07:00:00|306.85|306.7|306.85|306.7|307|306.85|306.75|306.6|161
1594796700000|2020-07-15 07:05:00|306.9|306.75|306.7|306.55|306.95|306.8|306.5|306.3|211
1594797000000|2020-07-15 07:10:00|306.75|306.6|306.7|306.55|306.8|306.65|306.55|306.4|252
1594797300000|2020-07-15 07:15:00|306.75|306.6|306.7|306.55|306.9|306.75|306.6|306.45|122
1594797600000|2020-07-15 07:20:00|306.75|306.6|306.9|306.75|306.95|306.75|306.7|306.55|79
1594797900000|2020-07-15 07:25:00|306.95|306.8|307.05|306.9|307.1|306.95|306.9|306.7|105
1594798200000|2020-07-15 07:30:00|307.1|306.95|307.1|306.95|307.2|307|307|306.85|145
1594798500000|2020-07-15 07:35:00|307.15|307|306.7|306.55|307.15|307|306.7|306.55|124
1594798800000|2020-07-15 07:40:00|306.75|306.5|307|306.8|307.05|306.9|306.75|306.5|96
1594799100000|2020-07-15 07:45:00|306.95|306.85|306.95|306.75|307.05|306.85|306.9|306.75|99
1594799400000|2020-07-15 07:50:00|307|306.8|307|306.85|307.05|306.9|306.95|306.8|103
1594799700000|2020-07-15 07:55:00|307.05|306.9|307.05|306.9|307.2|307|307|306.85|115
1594800000000|2020-07-15 08:00:00|307.1|306.95|307.4|307.25|307.4|307.25|307.1|306.95|224
1594800300000|2020-07-15 08:05:00|307.45|307.3|307.5|307.35|307.6|307.4|307.45|307.3|315
1594800600000|2020-07-15 08:10:00|307.45|307.3|307.65|307.5|307.75|307.6|307.45|307.3|313
1594800900000|2020-07-15 08:15:00|307.6|307.45|307.05|306.9|307.7|307.55|307.05|306.85|121
1594801200000|2020-07-15 08:20:00|307.1|306.95|307.05|306.85|307.2|307|307|306.8|139
1594801500000|2020-07-15 08:25:00|307|306.9|307.15|306.95|307.15|306.95|306.85|306.65|144
1594801800000|2020-07-15 08:30:00|307.2|307|307.1|306.95|307.25|307.05|307.05|306.9|168
1594802100000|2020-07-15 08:35:00|307.05|306.9|306.9|306.75|307.1|306.9|306.85|306.65|136
1594802400000|2020-07-15 08:40:00|306.95|306.8|307.25|307.1|307.4|307.2|306.95|306.8|194
1594802700000|2020-07-15 08:45:00|307.3|307.15|307.15|307|307.35|307.15|307.1|306.95|134
1594803000000|2020-07-15 08:50:00|307.2|307.05|307.25|307.1|307.25|307.1|307.05|306.9|206
1594803300000|2020-07-15 08:55:00|307.3|307.15|307.35|307.2|307.45|307.3|307.25|307.15|298
1594803600000|2020-07-15 09:00:00|307.3|307.15|306.8|306.65|307.35|307.2|306.8|306.65|412
1594803900000|2020-07-15 09:05:00|306.75|306.6|306.45|306.3|306.8|306.6|306.45|306.25|228
1594804200000|2020-07-15 09:10:00|306.5|306.35|306.75|306.55|306.85|306.7|306.5|306.35|102
1594804500000|2020-07-15 09:15:00|306.8|306.6|307.45|307.25|307.45|307.25|306.8|306.55|188
1594804800000|2020-07-15 09:20:00|307.55|306.95|307.75|307.15|307.75|307.15|307.55|306.95|0
1594805100000|2020-07-15 09:25:00|307.65|307.05|307.65|307.05|307.75|307.15|307.65|307.05|19
1594805400000|2020-07-15 09:30:00|307.55|306.95|307.55|306.95|307.65|307.05|307.55|306.95|0
1594805700000|2020-07-15 09:35:00|307.65|307.05|307.65|307.05|307.65|307.05|307.55|306.95|0
1594806000000|2020-07-15 09:40:00|307.55|306.95|307.65|307.05|307.65|307.05|307.55|306.95|0
1594806300000|2020-07-15 09:45:00|307.55|306.95|307.65|307.05|307.65|307.05|307.55|306.95|0
1594806600000|2020-07-15 09:50:00|307.6|307.2|307.45|307.2|307.6|307.35|307.35|307.15|19
1594806900000|2020-07-15 09:55:00|307.5|307.25|307.45|307.25|307.6|307.35|307.45|307.25|4
1594807200000|2020-07-15 10:00:00|307.4|307.3|307.45|307.25|307.45|307.3|307.4|307.2|13
1594807500000|2020-07-15 10:05:00|307.4|307.3|307.55|307.35|307.55|307.35|307.4|307.25|18
1594807800000|2020-07-15 10:10:00|307.5|307.4|308|307.8|308|307.8|307.5|307.4|42
1594808100000|2020-07-15 10:15:00|308.05|307.75|308.05|307.8|308.05|307.8|307.95|307.75|0
1594808400000|2020-07-15 10:20:00|308.1|307.85|308|307.8|308.15|307.95|307.95|307.75|9
1594808700000|2020-07-15 10:25:00|307.95|307.75|308.2|308|308.2|308.05|307.95|307.75|45
1594809000000|2020-07-15 10:30:00|308.25|308.05|308.15|307.95|308.3|308.15|308.15|307.95|18
1594809300000|2020-07-15 10:35:00|308.1|307.9|308.15|308|308.2|308|308.1|307.9|16
1594809600000|2020-07-15 10:40:00|308.2|308.05|308.15|307.95|308.2|308.05|308.1|307.9|15
1594809900000|2020-07-15 10:45:00|308.1|307.9|308.25|308.1|308.25|308.1|308.1|307.9|24
1594810200000|2020-07-15 10:50:00|308.3|308.05|308.5|308.35|308.5|308.35|308.25|308.05|51
1594810500000|2020-07-15 10:55:00|308.55|308.4|308.4|308.2|308.6|308.45|308.35|308.2|40
1594810800000|2020-07-15 11:00:00|308.35|308.25|308.65|308.45|308.65|308.5|308.35|308.2|28
1594811100000|2020-07-15 11:05:00|308.6|308.4|308.7|308.5|308.8|308.65|308.55|308.35|11
1594811400000|2020-07-15 11:10:00|308.75|308.55|308.9|308.7|308.95|308.7|308.7|308.5|19
1594811700000|2020-07-15 11:15:00|308.85|308.65|308.6|308.4|308.85|308.65|308.6|308.4|19
1594812000000|2020-07-15 11:20:00|308.65|308.45|308.65|308.45|308.8|308.65|308.65|308.4|37
1594812300000|2020-07-15 11:25:00|308.7|308.5|308.7|308.5|308.7|308.55|308.65|308.45|20
1594812600000|2020-07-15 11:30:00|308.75|308.55|308.65|308.45|308.85|308.65|308.6|308.45|22
1594812900000|2020-07-15 11:35:00|308.7|308.5|308.7|308.5|308.85|308.6|308.6|308.4|20
1594813200000|2020-07-15 11:40:00|308.65|308.55|308.9|308.7|308.9|308.7|308.65|308.5|12
1594813500000|2020-07-15 11:45:00|308.85|308.75|308.8|308.6|308.95|308.8|308.8|308.6|16
1594813800000|2020-07-15 11:50:00|308.85|308.65|308.85|308.65|308.85|308.7|308.8|308.65|9
1594814100000|2020-07-15 11:55:00|308.8|308.7|308.9|308.7|308.9|308.7|308.8|308.6|10
1594814400000|2020-07-15 12:00:00|308.95|308.75|308.9|308.7|308.95|308.8|308.7|308.55|24
1594814700000|2020-07-15 12:05:00|308.85|308.65|309|308.8|309.05|308.85|308.8|308.6|25
1594815000000|2020-07-15 12:10:00|308.95|308.75|308.95|308.75|309.05|308.85|308.95|308.75|11
1594815300000|2020-07-15 12:15:00|308.9|308.8|309|308.85|309.05|308.85|308.9|308.8|21
1594815600000|2020-07-15 12:20:00|308.95|308.8|309.1|308.9|309.1|308.95|308.95|308.75|29
1594815900000|2020-07-15 12:25:00|309.05|308.85|308.95|308.7|309.1|308.95|308.95|308.7|2
1594816200000|2020-07-15 12:30:00|308.9|308.75|309.1|308.85|309.1|308.9|308.9|308.7|18
1594816500000|2020-07-15 12:35:00|309.05|308.8|308.9|308.75|309.05|308.85|308.9|308.75|30
1594816800000|2020-07-15 12:40:00|308.85|308.7|308.75|308.6|308.9|308.7|308.75|308.6|27
1594817100000|2020-07-15 12:45:00|308.7|308.55|308.7|308.55|308.75|308.6|308.6|308.45|44
1594817400000|2020-07-15 12:50:00|308.75|308.6|308.7|308.5|308.75|308.6|308.65|308.5|18
1594817700000|2020-07-15 12:55:00|308.65|308.45|308.7|308.55|308.7|308.55|308.6|308.45|7
1594818000000|2020-07-15 13:00:00|308.65|308.5|308.55|308.4|308.65|308.5|308.55|308.35|31
1594818300000|2020-07-15 13:05:00|308.5|308.3|308.3|308.1|308.5|308.3|308.15|308|19
1594818600000|2020-07-15 13:10:00|308.25|308.15|308.25|308.1|308.3|308.15|308.25|308.1|19
1594818900000|2020-07-15 13:15:00|308.3|308.15|308.45|308.25|308.45|308.3|308.3|308.15|33
1594819200000|2020-07-15 13:20:00|308.4|308.3|308.35|308.15|308.45|308.3|308.25|308.1|15
1594819500000|2020-07-15 13:25:00|308.4|308.2|308.3|308.15|308.4|308.25|308.3|308.15|20
1594819800000|2020-07-15 13:30:00|308.35|308.1|308.55|308.25|308.8|308.6|308.3|308.1|22
1594820100000|2020-07-15 13:35:00|308.5|308.3|308.05|307.8|308.55|308.3|307.9|307.7|29
1594820400000|2020-07-15 13:40:00|308.1|307.85|308.4|308.2|308.4|308.2|308.1|307.85|16
1594820700000|2020-07-15 13:45:00|308.5|308.25|308.35|308.1|308.5|308.3|308.1|307.9|60
1594821000000|2020-07-15 13:50:00|308.4|308.15|308.3|308.05|308.4|308.2|307.9|307.65|56
1594821300000|2020-07-15 13:55:00|308.35|308.1|308|307.8|308.35|308.1|307.95|307.75|16
1594821600000|2020-07-15 14:00:00|308.1|307.75|307.95|307.7|308.1|307.9|307.85|307.65|13
1594821900000|2020-07-15 14:05:00|308|307.75|308.2|308|308.4|308.2|308|307.75|17
1594822200000|2020-07-15 14:10:00|308.3|307.95|308.25|308.05|308.3|308.05|308|307.75|18
1594822500000|2020-07-15 14:15:00|308.3|308|308.6|308.4|308.6|308.4|308.15|307.9|13
1594822800000|2020-07-15 14:20:00|308.65|308.5|308.9|308.7|309|308.75|308.65|308.5|14
1594823100000|2020-07-15 14:25:00|308.95|308.75|309|308.8|309|308.85|308.95|308.7|15
1594823400000|2020-07-15 14:30:00|309.05|308.85|308.9|308.7|309.1|308.95|308.9|308.7|22
1594823700000|2020-07-15 14:35:00|308.95|308.75|308.95|308.75|309|308.85|308.9|308.7|42
1594824000000|2020-07-15 14:40:00|308.9|308.7|309|308.85|309.05|308.85|308.9|308.7|8
1594824300000|2020-07-15 14:45:00|309.05|308.9|309|308.8|309.1|308.9|308.85|308.7|21
1594824600000|2020-07-15 14:50:00|309.05|308.75|309.05|308.85|309.1|308.9|309|308.75|7
1594824900000|2020-07-15 14:55:00|309|308.8|308.75|308.6|309.1|308.9|308.75|308.55|33
1594825200000|2020-07-15 15:00:00|308.8|308.65|308.25|308|308.8|308.65|308.25|308|34
1594825500000|2020-07-15 15:05:00|308.3|308.05|308.25|308|308.4|308.15|308.1|307.9|26
1594825800000|2020-07-15 15:10:00|308.2|308.05|308.35|308.15|308.5|308.25|308.2|308.05|34
1594826100000|2020-07-15 15:15:00|308.3|308.2|308.25|308|308.35|308.2|308|307.8|20
1594826400000|2020-07-15 15:20:00|308.2|308.05|307.8|307.6|308.25|308.1|307.75|307.5|21
1594826700000|2020-07-15 15:25:00|307.85|307.65|308.35|308.2|308.4|308.2|307.85|307.65|61
1594827000000|2020-07-15 15:30:00|308.4|308.25|308.3|308.15|308.55|308.4|308.3|308.15|151
1594827300000|2020-07-15 15:35:00|308.25|308.1|307.7|307.5|308.25|308.15|307.7|307.5|52
1594827600000|2020-07-15 15:40:00|307.65|307.45|307.65|307.4|307.9|307.65|307.5|307.3|40
1594827900000|2020-07-15 15:45:00|307.6|307.45|307.15|306.9|307.75|307.55|307.1|306.85|26
1594828200000|2020-07-15 15:50:00|307.2|306.95|307.6|307.4|307.6|307.4|307.2|306.95|21
1594828500000|2020-07-15 15:55:00|307.65|307.35|307|306.8|307.65|307.4|307|306.8|11
1594828800000|2020-07-15 16:00:00|307.1|306.75|306.9|306.65|307.1|306.85|306.85|306.65|13
1594829100000|2020-07-15 16:05:00|306.95|306.7|307.15|306.9|307.3|307.1|306.95|306.7|11
1594829400000|2020-07-15 16:10:00|307.1|306.85|307.15|306.95|307.15|306.95|306.75|306.6|66
1594829700000|2020-07-15 16:15:00|307.2|306.9|307.3|307.15|307.4|307.2|307.2|306.9|9
1594830000000|2020-07-15 16:20:00|307.4|307.2|307.2|307.05|307.4|307.25|307.2|306.95|28
1594830300000|2020-07-15 16:25:00|307.25|307|307.35|307.15|307.4|307.2|307.2|306.95|33
1594830600000|2020-07-15 16:30:00|307.3|307.1|307.15|306.95|307.35|307.2|306.95|306.75|28
1594830900000|2020-07-15 16:35:00|307.1|306.85|307.3|307.05|307.4|307.2|307.05|306.85|18
1594831200000|2020-07-15 16:40:00|307.25|307.1|307.35|307.15|307.35|307.2|307.2|307.05|6
1594831500000|2020-07-15 16:45:00|307.3|307.1|307.7|307.5|307.7|307.55|307.3|307.1|4
1594831800000|2020-07-15 16:50:00|307.75|307.45|307.75|307.55|307.75|307.55|307.75|307.45|5
1594832100000|2020-07-15 16:55:00|307.65|307.5|307.8|307.55|307.8|307.6|307.65|307.4|5
1594832400000|2020-07-15 17:00:00|307.85|307.6|307.6|307.4|307.85|307.65|307.6|307.4|5
1594832700000|2020-07-15 17:05:00|307.55|307.35|308.05|307.8|308.05|307.8|307.55|307.35|6
1594833000000|2020-07-15 17:10:00|308|307.85|307.85|307.6|308|307.85|307.8|307.6|12
1594833300000|2020-07-15 17:15:00|307.9|307.65|307.9|307.7|308.05|307.8|307.9|307.6|4
1594833600000|2020-07-15 17:20:00|307.95|307.75|308.05|307.8|308.05|307.85|307.95|307.7|1
1594833900000|2020-07-15 17:25:00|308.1|307.85|308.05|307.85|308.1|307.85|307.85|307.6|8
1594834200000|2020-07-15 17:30:00|308.1|307.9|308.2|308.05|308.2|308.05|308.1|307.9|17
1594834500000|2020-07-15 17:35:00|308.25|308.1|308.5|308.25|308.55|308.35|308.25|308.1|10
1594834800000|2020-07-15 17:40:00|308.45|308.2|308.4|308.2|308.45|308.25|308.25|308.05|36
1594835100000|2020-07-15 17:45:00|308.3|308.25|308.15|307.95|308.4|308.25|308.15|307.95|7
1594835400000|2020-07-15 17:50:00|308.1|307.9|307.95|307.7|308.2|307.95|307.95|307.7|7
1594835700000|2020-07-15 17:55:00|307.9|307.65|307.85|307.65|307.95|307.7|307.8|307.6|3
1594836000000|2020-07-15 18:00:00|307.8|307.6|308.4|308.15|308.4|308.2|307.65|307.45|32
1594836300000|2020-07-15 18:05:00|308.35|308.1|308.1|307.9|308.45|308.25|308.05|307.85|24
1594836600000|2020-07-15 18:10:00|308.15|307.95|308.65|308.5|308.65|308.5|308.1|307.85|128
1594836900000|2020-07-15 18:15:00|308.6|308.45|308.45|308.2|308.6|308.45|308.4|308.2|32
1594837200000|2020-07-15 18:20:00|308.4|308.25|308.3|308.05|308.45|308.25|308.2|308|40
1594837500000|2020-07-15 18:25:00|308.35|308.1|308.4|308.15|308.4|308.2|308.15|307.9|2
1594837800000|2020-07-15 18:30:00|308.45|308.1|308.6|308.35|308.6|308.4|308.4|308.1|1
1594838100000|2020-07-15 18:35:00|308.55|308.25|308.5|308.25|308.55|308.35|308.4|308.2|1
1594838400000|2020-07-15 18:40:00|308.45|308.3|308.45|308.15|308.6|308.35|308.45|308.15|0
1594838700000|2020-07-15 18:45:00|308.4|308.2|308.45|308.15|308.45|308.2|308.3|308.1|2
1594839000000|2020-07-15 18:50:00|308.4|308.1|307.75|307.5|308.4|308.1|307.7|307.5|13
1594839300000|2020-07-15 18:55:00|307.8|307.55|307.85|307.55|307.95|307.7|307.8|307.55|1
1594839600000|2020-07-15 19:00:00|307.8|307.5|307.9|307.65|307.95|307.75|307.75|307.5|17
1594839900000|2020-07-15 19:05:00|307.85|307.6|307.65|307.4|307.85|307.6|307.6|307.35|0
1594840200000|2020-07-15 19:10:00|307.6|307.35|307.8|307.5|307.8|307.5|307.55|307.3|5
1594840500000|2020-07-15 19:15:00|307.75|307.45|307.8|307.6|307.8|307.6|307.55|307.35|13
1594840800000|2020-07-15 19:20:00|307.85|307.65|307.8|307.55|307.95|307.75|307.75|307.5|2
1594841100000|2020-07-15 19:25:00|307.85|307.5|308.05|307.8|308.05|307.8|307.7|307.4|6
1594841400000|2020-07-15 19:30:00|308.1|307.85|308.2|307.95|308.25|308|308.1|307.85|0
1594841700000|2020-07-15 19:35:00|308.15|308|308.2|308|308.2|308|308.15|308|2
1594842000000|2020-07-15 19:40:00|308.15|307.95|308.15|307.95|308.25|308.05|308.05|307.8|28
1594842300000|2020-07-15 19:45:00|308.2|307.9|308.35|308.2|308.4|308.2|308.15|307.9|10
1594842600000|2020-07-15 19:50:00|308.3|308.1|307.85|307.6|308.3|308.2|307.85|307.6|20
1594842900000|2020-07-15 19:55:00|308|307.65|307.95|307.65|308|307.8|307.75|307.5|49
1594843200000|2020-07-15 20:00:00|307.9|307.7|307.7|307.5|307.9|307.7|307.65|307.5|22
1594843500000|2020-07-15 20:05:00|307.75|307.55|307.75|307.55|307.8|307.65|307.75|307.55|8
1594843800000|2020-07-15 20:10:00|307.8|307.6|307.85|307.65|307.85|307.65|307.8|307.55|3
1594844100000|2020-07-15 20:15:00||307.6||307.65||307.65||307.6|1
1594844400000|2020-07-15 20:20:00|307.9|307.7|307.85|307.65|307.9|307.7|307.85|307.65|0
1594844700000|2020-07-15 20:25:00|307.9|307.7|307.9|307.7|307.9|307.7|307.9|307.7|0
1594845000000|2020-07-15 20:30:00|307.95|307.75|307.95|307.8|307.95|307.8|307.85|307.7|11
1594845300000|2020-07-15 20:35:00||307.75||307.8||307.8||307.75|0
1594845600000|2020-07-15 20:40:00|308|307.85|308|307.85|308|307.85|307.95|307.85|4
1594845900000|2020-07-15 20:45:00|307.95|307.8|308.05|307.9|308.1|307.95|307.95|307.8|10
1594846200000|2020-07-15 20:50:00|308.1|307.95|308.1|307.95|308.1|307.95|308.05|307.9|1
1594846500000|2020-07-15 20:55:00|308.05|307.9|308.25|308.05|308.25|308.05|308.05|307.9|5
1594846800000|2020-07-15 21:00:00|308.7|308.1|308.7|308.05|308.7|308.1|308.7|308.05|0
1594847100000|2020-07-15 21:05:00||308||307.45||308||307.45|0
1594847400000|2020-07-15 21:10:00|308.35|307.75|308.35|307.75|308.45|307.85|308.35|307.75|0
1594847700000|2020-07-15 21:15:00|308.45|307.85|308.35|307.75|308.45|307.85|308.35|307.75|0
1594848000000|2020-07-15 21:20:00|308.45|307.85|308.35|307.75|308.45|307.85|308.35|307.75|0
1594850100000|2020-07-15 21:55:00|308.45|307.85|308.35|307.75|308.45|307.85|308.35|307.75|0
1594850400000|2020-07-15 22:00:00|308.45|307.85|308.65|308.05|308.65|308.05|308.35|307.75|0
1594851000000|2020-07-15 22:10:00|308.75|308.15|308.65|308.05|308.75|308.15|308.65|308.05|0
1594851300000|2020-07-15 22:15:00|308.75|308.15|308.65|308.05|308.85|308.25|308.65|308.05|0
1594851600000|2020-07-15 22:20:00|308.75|308.15|308.65|308.05|308.75|308.15|308.55|307.95|0
1594851900000|2020-07-15 22:25:00|308.75|308.15|308.65|308.05|308.75|308.15|308.65|308.05|0
1594852200000|2020-07-15 22:30:00|308.55|307.95|308.45|307.85|308.65|308.05|308.45|307.85|0
1594852500000|2020-07-15 22:35:00|308.55|307.95|308.55|307.95|308.55|307.95|308.45|307.85|0
1594852800000|2020-07-15 22:40:00|308.45|307.85|308.25|307.65|308.45|307.85|308.25|307.65|0
1594853100000|2020-07-15 22:45:00|308.35|307.75|308.35|307.75|308.35|307.75|308.25|307.65|0
1594853400000|2020-07-15 22:50:00|308.25|307.65|308.35|307.75|308.35|307.75|308.25|307.65|0
1594853700000|2020-07-15 22:55:00|308.25|307.65|308.15|307.55|308.35|307.75|308.05|307.45|0
1594854000000|2020-07-15 23:00:00|308.05|307.45|308.25|307.65|308.25|307.65|308.05|307.45|0
1594854300000|2020-07-15 23:05:00|308.15|307.55|308.25|307.65|308.25|307.65|308.15|307.55|0
1594854600000|2020-07-15 23:10:00|308.15|307.55|308.25|307.65|308.35|307.75|308.15|307.55|0
1594854900000|2020-07-15 23:15:00|308.15|307.55|308.15|307.55|308.25|307.65|308.15|307.55|0
1594855200000|2020-07-15 23:20:00|308.25|307.65|308.15|307.55|308.25|307.65|308.15|307.55|0
1594855500000|2020-07-15 23:25:00|308.25|307.65|308.15|307.55|308.25|307.65|308.15|307.55|0
1594855800000|2020-07-15 23:30:00|308.25|307.65|308.05|307.45|308.25|307.65|307.95|307.35|0
1594856100000|2020-07-15 23:35:00|307.95|307.35|308.35|307.75|308.45|307.85|307.95|307.35|0
1594856400000|2020-07-15 23:40:00|308.45|307.85|308.35|307.75|308.45|307.85|308.35|307.75|0
1594856700000|2020-07-15 23:45:00|308.45|307.85|308.45|307.85|308.45|307.85|308.45|307.85|0
1594857000000|2020-07-15 23:50:00|308.35|307.75|308.45|307.85|308.45|307.85|308.35|307.75|0
1594857300000|2020-07-15 23:55:00|308.35|307.75|308.35|307.75|308.45|307.85|308.35|307.75|0
1594857600000|2020-07-16 00:00:00|308.25|307.65|307.85|307.25|308.35|307.75|307.65|307.05|0
1594857900000|2020-07-16 00:05:00|307.95|307.35|307.95|307.35|308.05|307.45|307.85|307.25|0
1594858200000|2020-07-16 00:10:00|307.85|307.25|307.95|307.35|307.95|307.35|307.75|307.15|0
1594858500000|2020-07-16 00:15:00|307.85|307.25|307.75|307.15|307.95|307.35|307.75|307.15|0
1594858800000|2020-07-16 00:20:00|307.65|307.05|307.75|307.15|307.75|307.15|307.65|307.05|0
1594859100000|2020-07-16 00:25:00|307.65|307.05|308.15|307.55|308.15|307.55|307.65|307.05|0
1594859400000|2020-07-16 00:30:00|307.65|307.35|307.45|307.3|308.25|308.1|307.45|307.3|200
1594859700000|2020-07-16 00:35:00|307.5|307.35|307.55|307.35|307.75|307.6|307.5|307.3|81
1594860000000|2020-07-16 00:40:00|307.5|307.4|307.65|307.5|307.7|307.55|307.5|307.4|39
1594860300000|2020-07-16 00:45:00|307.7|307.55|307.25|307.1|308|307.85|307.1|306.9|143
1594860600000|2020-07-16 00:50:00|307.3|307.05|307.7|307.55|307.8|307.6|307.3|307.05|57
1594860900000|2020-07-16 00:55:00|307.65|307.45|307.4|307.2|307.65|307.45|307.05|306.85|161
1594861200000|2020-07-16 01:00:00|307.3|307.1|307|306.8|307.3|307.1|305.9|305.7|459
1594861500000|2020-07-16 01:05:00|307.1|306.85|306.95|306.75|307.2|307|306.8|306.6|202
1594861800000|2020-07-16 01:10:00|306.9|306.7|307.55|307.4|307.6|307.45|306.8|306.6|148
1594862100000|2020-07-16 01:15:00|307.5|307.35|307.6|307.45|308.25|308.05|307.5|307.3|341
1594862400000|2020-07-16 01:20:00|307.65|307.5|307.2|307.05|307.75|307.6|307.15|307|164
1594862700000|2020-07-16 01:25:00|307.15|307|307.05|306.85|307.3|307.15|307|306.8|104
1594863000000|2020-07-16 01:30:00|307.1|306.9|306.95|306.75|307.15|307|306.55|306.4|186
1594863300000|2020-07-16 01:35:00|306.9|306.8|306.65|306.5|307|306.85|306.5|306.3|161
1594863600000|2020-07-16 01:40:00|306.6|306.45|307.2|307.05|307.35|307.2|306.6|306.45|232
1594863900000|2020-07-16 01:45:00|307.25|307.1|307.15|307|307.4|307.25|307.1|306.95|134
1594864200000|2020-07-16 01:50:00|307.1|306.95|306.45|306.3|307.15|307|306.3|306.15|308
1594864500000|2020-07-16 01:55:00|306.4|306.25|306.2|306.05|306.45|306.3|306|305.85|199
1594864800000|2020-07-16 02:00:00|306.25|306.1|306.2|306.05|306.6|306.45|305.95|305.8|270
1594865100000|2020-07-16 02:05:00|306.25|306.1|305.9|305.7|306.5|306.3|305.8|305.65|282
1594865400000|2020-07-16 02:10:00|305.85|305.65|305.8|305.65|305.9|305.7|305.4|305.2|321
1594865700000|2020-07-16 02:15:00|305.75|305.6|305.55|305.4|305.75|305.65|305.45|305.3|141
1594866000000|2020-07-16 02:20:00|305.5|305.35|305.1|304.9|305.75|305.55|305.05|304.9|242
1594866300000|2020-07-16 02:25:00|305.05|304.85|305.25|305.1|305.3|305.15|304.95|304.75|184
1594866600000|2020-07-16 02:30:00|305.3|305.05|305.1|304.9|305.45|305.25|305.05|304.9|172
1594866900000|2020-07-16 02:35:00|305.05|304.85|304.65|304.45|305.2|305|304.55|304.4|281
1594867200000|2020-07-16 02:40:00|304.6|304.4|304.9|304.7|304.95|304.8|304.25|304.1|289
1594867500000|2020-07-16 02:45:00|304.85|304.75|304.7|304.55|304.85|304.75|304.5|304.3|126
1594867800000|2020-07-16 02:50:00|304.75|304.6|304.5|304.3|304.75|304.6|304.3|304.1|189
1594868100000|2020-07-16 02:55:00|304.45|304.25|304.5|304.3|304.9|304.75|304.45|304.25|140
1594868400000|2020-07-16 03:00:00|304.45|304.25|304.35|304.15|304.55|304.4|304.15|304|256
1594868700000|2020-07-16 03:05:00|304.3|304.2|304.3|304.15|304.55|304.35|304.15|304|228
1594869000000|2020-07-16 03:10:00|304.25|304.1|304.4|304.25|304.55|304.35|304.1|303.95|169
1594869300000|2020-07-16 03:15:00|304.35|304.2|304|303.85|304.35|304.2|303.95|303.8|214
1594869600000|2020-07-16 03:20:00|303.95|303.8|304.35|304.15|304.35|304.2|303.9|303.75|171
1594869900000|2020-07-16 03:25:00|304.3|304.2|304.5|304.3|304.7|304.5|304.3|304.15|103
1594870200000|2020-07-16 03:30:00|304.45|304.35|304.35|304.2|304.45|304.35|304.25|304.1|109
1594870500000|2020-07-16 03:35:00|304.4|304.25|304.2|304|304.4|304.25|304.1|303.95|124
1594870800000|2020-07-16 03:40:00|304.15|304.05|304.2|304.05|304.25|304.1|304.1|303.9|91
1594871100000|2020-07-16 03:45:00|304.25|304.1|304.4|304.25|304.45|304.3|304.15|304|79
1594871400000|2020-07-16 03:50:00|304.45|304.2|304.35|304.2|304.55|304.35|304.3|304.1|91
1594871700000|2020-07-16 03:55:00|304.4|304.25|304.25|304.1|304.45|304.3|304.1|303.95|76
1594872000000|2020-07-16 04:00:00|304.3|304.05|304.45|304.3|304.65|304.5|304.25|304.05|79
1594872300000|2020-07-16 04:05:00|304.5|304.35|304.55|304.35|304.6|304.4|304.25|304.1|58
1594872600000|2020-07-16 04:10:00|304.5|304.4|304.35|304.2|304.65|304.45|304.3|304.15|55
1594872900000|2020-07-16 04:15:00|304.4|304.15|304.4|304.25|304.4|304.25|304.25|304.1|70
1594873200000|2020-07-16 04:20:00|304.45|304.3|304.5|304.35|304.7|304.5|304.4|304.3|56
1594873500000|2020-07-16 04:25:00|304.55|304.4|304.55|304.35|304.7|304.5|304.55|304.35|60
1594873800000|2020-07-16 04:30:00|304.5|304.3|304.5|304.3|304.5|304.35|304.3|304.1|92
1594874100000|2020-07-16 04:35:00|304.45|304.35|304.55|304.4|304.65|304.5|304.4|304.25|33
1594874400000|2020-07-16 04:40:00|304.5|304.3|304.5|304.35|304.6|304.45|304.45|304.3|32
1594874700000|2020-07-16 04:45:00|304.55|304.4|304.7|304.55|304.75|304.55|304.5|304.3|39
1594875000000|2020-07-16 04:50:00|304.65|304.5|304.65|304.5|304.75|304.55|304.6|304.4|48
1594875300000|2020-07-16 04:55:00|304.6|304.45|304.55|304.4|304.65|304.5|304.55|304.35|43
1594875600000|2020-07-16 05:00:00|304.5|304.35|304.2|304.05|304.65|304.5|304.15|304|189
1594875900000|2020-07-16 05:05:00|304.15|304|304.1|303.9|304.15|304|303.85|303.7|188
1594876200000|2020-07-16 05:10:00|304.05|303.95|304|303.85|304.15|304|303.95|303.8|110
1594876500000|2020-07-16 05:15:00|304.05|303.9|303.85|303.7|304.15|303.95|303.85|303.7|152
1594876800000|2020-07-16 05:20:00|303.9|303.75|303.7|303.5|304.05|303.9|303.5|303.35|350
1594877100000|2020-07-16 05:25:00|303.65|303.55|303.9|303.75|304.1|303.95|303.65|303.55|200
1594877400000|2020-07-16 05:30:00|303.95|303.8|303.65|303.5|304.1|303.95|303.6|303.45|123
1594877700000|2020-07-16 05:35:00|303.6|303.45|304.3|304.1|304.35|304.2|303.55|303.4|180
1594878000000|2020-07-16 05:40:00|304.25|304.15|304.7|304.5|304.75|304.55|304.25|304.15|132
1594878300000|2020-07-16 05:45:00|304.65|304.55|304.85|304.65|304.9|304.75|304.5|304.35|128
1594878600000|2020-07-16 05:50:00|304.8|304.7|304.8|304.65|304.9|304.75|304.6|304.45|94
1594878900000|2020-07-16 05:55:00|304.85|304.6|304.9|304.75|305|304.8|304.75|304.55|120
1594879200000|2020-07-16 06:00:00|304.85|304.7|304.95|304.8|305|304.85|304.5|304.35|147
1594879500000|2020-07-16 06:05:00|304.9|304.75|304.65|304.45|305|304.85|304.5|304.3|187
1594879800000|2020-07-16 06:10:00|304.6|304.5|304.8|304.65|304.85|304.65|304.55|304.4|58
1594880100000|2020-07-16 06:15:00|304.85|304.6|304.5|304.35|304.85|304.7|304.5|304.3|84
1594880400000|2020-07-16 06:20:00|304.45|304.3|304.75|304.55|304.75|304.6|304.45|304.3|70
1594880700000|2020-07-16 06:25:00|304.8|304.6|304.85|304.65|304.9|304.75|304.65|304.5|115
1594881000000|2020-07-16 06:30:00|304.8|304.6|304.65|304.5|304.85|304.7|304.65|304.45|85
1594881300000|2020-07-16 06:35:00|304.7|304.55|304.5|304.35|304.75|304.6|304.45|304.3|106
1594881600000|2020-07-16 06:40:00|304.45|304.3|304.25|304.1|304.65|304.45|304.2|304.05|94
1594881900000|2020-07-16 06:45:00|304.3|304.15|304.55|304.4|304.6|304.45|304.3|304.15|139
1594882200000|2020-07-16 06:50:00|304.6|304.35|304.6|304.45|304.75|304.6|304.55|304.35|162
1594882500000|2020-07-16 06:55:00|304.65|304.5|304.4|304.25|304.65|304.5|304.25|304.1|132
1594882800000|2020-07-16 07:00:00|304.45|304.3|304|303.85|304.65|304.5|303.85|303.7|306
1594883100000|2020-07-16 07:05:00|303.95|303.8|304.2|304.05|304.3|304.15|303.9|303.75|183
1594883400000|2020-07-16 07:10:00|304.15|304|304|303.85|304.25|304.1|303.95|303.8|204
1594883700000|2020-07-16 07:15:00|303.95|303.8|303.85|303.65|304.15|304|303.85|303.65|150
1594884000000|2020-07-16 07:20:00|303.8|303.7|303.85|303.7|304.15|303.95|303.8|303.65|178
1594884300000|2020-07-16 07:25:00|303.8|303.65|303.6|303.4|303.8|303.65|303.5|303.35|172
1594884600000|2020-07-16 07:30:00|303.55|303.35|303.4|303.25|303.55|303.4|303.2|303.05|284
1594884900000|2020-07-16 07:35:00|303.35|303.2|303.2|303.05|303.35|303.2|303.15|303|196
1594885200000|2020-07-16 07:40:00|303.15|303|303.35|303.2|303.35|303.2|303.1|302.95|200
1594885500000|2020-07-16 07:45:00|303.3|303.15|303.3|303.1|303.45|303.3|303.2|303.05|141
1594885800000|2020-07-16 07:50:00|303.35|303.15|303.25|303.1|303.45|303.3|303.1|302.9|81
1594886100000|2020-07-16 07:55:00|303.2|303.05|303|302.85|303.2|303.05|303|302.8|174
1594886400000|2020-07-16 08:00:00|302.95|302.8|303.05|302.9|303.1|302.95|302.8|302.65|212
1594886700000|2020-07-16 08:05:00|303.1|302.85|302.7|302.5|303.1|302.95|302.6|302.45|342
1594887000000|2020-07-16 08:10:00|302.65|302.55|303.1|302.95|303.2|303.05|302.6|302.45|202
1594887300000|2020-07-16 08:15:00|303.05|302.9|303.2|303|303.2|303.05|303|302.85|133
1594887600000|2020-07-16 08:20:00|303.15|302.95|303.2|303|303.2|303.05|302.9|302.75|112
1594887900000|2020-07-16 08:25:00|303.15|302.95|303.05|302.85|303.2|303|302.95|302.8|123
1594888200000|2020-07-16 08:30:00|303|302.9|302.95|302.8|303.1|302.95|302.9|302.75|172
1594888500000|2020-07-16 08:35:00|302.9|302.75|302.95|302.75|303|302.8|302.75|302.6|201
1594888800000|2020-07-16 08:40:00|302.9|302.8|303|302.85|303.05|302.9|302.75|302.6|231
1594889100000|2020-07-16 08:45:00|303.05|302.9|303.2|303|303.2|303.05|303|302.85|158
1594889400000|2020-07-16 08:50:00|303.15|303.05|303|302.85|303.25|303.05|303|302.85|237
1594889700000|2020-07-16 08:55:00|303.05|302.9|302.8|302.6|303.1|302.95|302.7|302.55|509
1594890000000|2020-07-16 09:00:00|302.75|302.65|303.1|302.95|303.1|302.95|302.75|302.6|530
1594890300000|2020-07-16 09:05:00|303.05|302.85|303.15|302.95|303.15|303|302.95|302.8|222
1594890600000|2020-07-16 09:10:00|303.1|302.9|303|302.85|303.1|302.9|302.9|302.75|61
1594890900000|2020-07-16 09:15:00|303.05|302.8|302.9|302.75|303.05|302.8|302.65|302.5|95
1594891200000|2020-07-16 09:20:00|302.95|302.35|302.95|302.35|303.05|302.45|302.95|302.35|0
1594891500000|2020-07-16 09:25:00|303.05|302.45|303.25|302.65|303.25|302.65|302.95|302.35|9
1594891800000|2020-07-16 09:30:00|303.35|302.75|303.35|302.75|303.45|302.85|303.35|302.75|0
1594892100000|2020-07-16 09:35:00|303.25|302.65|303.35|302.75|303.45|302.85|303.25|302.65|0
1594892400000|2020-07-16 09:40:00|303.45|302.85|303.25|302.65|303.45|302.85|303.25|302.65|0
1594892700000|2020-07-16 09:45:00|303.35|302.75|303.25|302.65|303.35|302.75|303.15|302.55|0
1594893000000|2020-07-16 09:50:00|303.2|303.1|302.9|302.75|303.3|303.1|302.85|302.65|103
1594893300000|2020-07-16 09:55:00|302.85|302.7|302.85|302.7|302.9|302.75|302.7|302.55|76
1594893600000|2020-07-16 10:00:00|302.8|302.65|303.05|302.85|303.05|302.9|302.75|302.6|101
1594893900000|2020-07-16 10:05:00|303|302.9|302.8|302.65|303.05|302.9|302.8|302.65|85
1594894200000|2020-07-16 10:10:00|302.75|302.6|302.9|302.75|303|302.85|302.75|302.6|96
1594894500000|2020-07-16 10:15:00|302.95|302.7|302.8|302.6|302.95|302.8|302.75|302.6|106
1594894800000|2020-07-16 10:20:00|302.75|302.65|302.7|302.55|302.75|302.65|302.65|302.5|86
1594895100000|2020-07-16 10:25:00|302.65|302.5|302.45|302.3|302.7|302.55|302.45|302.3|92
1594895400000|2020-07-16 10:30:00|302.4|302.25|302.25|302.1|302.55|302.35|302.25|302.1|125
1594895700000|2020-07-16 10:35:00|302.2|302.05|302.7|302.5|302.7|302.5|302.15|302|115
1594896000000|2020-07-16 10:40:00|302.65|302.55|302.6|302.4|302.8|302.65|302.55|302.4|67
1594896300000|2020-07-16 10:45:00|302.55|302.5|302.65|302.5|302.75|302.6|302.55|302.45|101
1594896600000|2020-07-16 10:50:00|302.6|302.45|302.6|302.45|302.75|302.55|302.5|302.35|99
1594896900000|2020-07-16 10:55:00|302.55|302.4|302.5|302.35|302.65|302.45|302.5|302.3|110
1594897200000|2020-07-16 11:00:00|302.55|302.4|302.75|302.6|302.85|302.65|302.55|302.35|94
1594897500000|2020-07-16 11:05:00|302.7|302.55|302.65|302.5|302.75|302.6|302.65|302.5|87
1594897800000|2020-07-16 11:10:00|302.7|302.55|302.55|302.35|302.75|302.6|302.55|302.35|87
1594898100000|2020-07-16 11:15:00|302.5|302.4|302.75|302.6|302.8|302.6|302.5|302.4|87
1594898400000|2020-07-16 11:20:00|302.7|302.55|302.65|302.5|302.8|302.6|302.65|302.5|117
1594898700000|2020-07-16 11:25:00|302.6|302.45|302.65|302.5|302.7|302.5|302.6|302.45|87
1594899000000|2020-07-16 11:30:00|302.6|302.45|302.7|302.55|302.8|302.6|302.6|302.45|84
1594899300000|2020-07-16 11:35:00|302.65|302.5|302.95|302.65|302.95|302.65|302.6|302.45|128
1594899600000|2020-07-16 11:40:00|302.9|302.7|302.7|302.55|302.95|302.75|302.7|302.4|73
1594899900000|2020-07-16 11:45:00|302.95|302.5|302.7|302.55|302.95|302.65|302.7|302.5|86
1594900200000|2020-07-16 11:50:00|302.65|302.5|302.65|302.5|302.9|302.5|302.65|302.5|70
1594900500000|2020-07-16 11:55:00|302.7|302.55|302.5|302.3|302.9|302.65|302.5|302.3|103
1594900800000|2020-07-16 12:00:00|302.55|302.35|302.75|302.55|302.8|302.6|302.55|302.35|23
1594901100000|2020-07-16 12:05:00|302.8|302.65|303.05|302.85|303.15|302.85|302.8|302.6|20
1594901400000|2020-07-16 12:10:00|303|302.9|303.05|302.9|303.1|302.9|303|302.85|9
1594901700000|2020-07-16 12:15:00|303|302.85|303|302.85|303.05|302.9|303|302.8|20
1594902000000|2020-07-16 12:20:00|303.05|302.8|302.85|302.65|303.05|302.85|302.75|302.55|53
1594902300000|2020-07-16 12:25:00|302.8|302.6|302.85|302.6|302.85|302.65|302.7|302.55|26
1594902600000|2020-07-16 12:30:00|302.8|302.65|302.75|302.6|302.85|302.65|302.7|302.5|11
1594902900000|2020-07-16 12:35:00|302.8|302.65|302.5|302.3|302.85|302.65|302.5|302.3|44
1594903200000|2020-07-16 12:40:00|302.55|302.35|302.6|302.45|302.7|302.45|302.5|302.3|14
1594903500000|2020-07-16 12:45:00|302.55|302.4|302.75|302.55|302.75|302.55|302.5|302.35|18
1594903800000|2020-07-16 12:50:00|302.7|302.5|302.8|302.55|302.8|302.6|302.65|302.45|2
1594904100000|2020-07-16 12:55:00|302.75|302.5|302.75|302.5|302.8|302.6|302.7|302.5|1
1594904400000|2020-07-16 13:00:00|302.7|302.45|303.2|302.95|303.2|303|302.65|302.45|13
1594904700000|2020-07-16 13:05:00|303.25|303|303.1|302.9|303.3|303.1|303.1|302.9|17
1594905000000|2020-07-16 13:10:00|303.05|302.95|303.1|302.9|303.1|302.95|303.05|302.9|1
1594905300000|2020-07-16 13:15:00|303.05|302.85|303|302.8|303.05|302.9|302.95|302.8|8
1594905600000|2020-07-16 13:20:00|302.95|302.85|302.95|302.75|303.05|302.85|302.9|302.75|11
1594905900000|2020-07-16 13:25:00|302.9|302.7|302.85|302.65|302.9|302.75|302.85|302.65|6
1594906200000|2020-07-16 13:30:00|302.8|302.7|302.5|302.25|303|302.8|302.45|302.2|43
1594906500000|2020-07-16 13:35:00|302.45|302.3|302.95|302.7|302.95|302.7|302.35|302.15|18
1594906800000|2020-07-16 13:40:00|303|302.75|302.8|302.6|303.05|302.9|302.6|302.35|36
1594907100000|2020-07-16 13:45:00|302.85|302.55|302.85|302.65|303|302.85|302.65|302.5|62
1594907400000|2020-07-16 13:50:00|302.8|302.6|303.05|302.85|303.1|302.9|302.75|302.55|90
1594907700000|2020-07-16 13:55:00|303|302.8|302.85|302.7|303.05|302.85|302.85|302.7|116
1594908000000|2020-07-16 14:00:00|302.9|302.75|302.7|302.5|303.05|302.9|302.65|302.5|88
1594908300000|2020-07-16 14:05:00|302.65|302.55|302.75|302.55|302.75|302.55|302.45|302.3|86
1594908600000|2020-07-16 14:10:00|302.7|302.6|302.8|302.65|302.9|302.75|302.7|302.5|119
1594908900000|2020-07-16 14:15:00|302.85|302.6|303.1|302.95|303.15|303|302.75|302.55|122
1594909200000|2020-07-16 14:20:00|303.05|302.9|303.15|303|303.3|303.15|303.05|302.85|63
1594909500000|2020-07-16 14:25:00|303.2|303.05|303.35|303.2|303.45|303.25|303.1|302.85|60
1594909800000|2020-07-16 14:30:00|303.3|303.15|303.4|303.25|303.4|303.25|303.2|303.05|60
1594910100000|2020-07-16 14:35:00|303.45|303.3|303.5|303.35|303.5|303.35|303.3|303.15|68
1594910400000|2020-07-16 14:40:00|303.45|303.3|303.6|303.45|303.7|303.55|303.45|303.3|46
1594910700000|2020-07-16 14:45:00|303.65|303.5|303.8|303.65|303.85|303.7|303.6|303.4|72
1594911000000|2020-07-16 14:50:00|303.85|303.7|303.9|303.7|303.9|303.7|303.6|303.45|37
1594911300000|2020-07-16 14:55:00|303.85|303.65|303.3|303.1|303.85|303.65|303.3|303.1|27
1594911600000|2020-07-16 15:00:00|303.35|303.15|303.2|303|303.5|303.3|303.2|302.95|29
1594911900000|2020-07-16 15:05:00|303.25|303.1|303.3|303.05|303.45|303.2|303|302.8|31
1594912200000|2020-07-16 15:10:00|303.25|303|303.35|303.1|303.35|303.2|303.2|303|27
1594912500000|2020-07-16 15:15:00|303.3|303.15|303.3|303.1|303.35|303.2|303.15|303|30
1594912800000|2020-07-16 15:20:00|303.25|303.15|303.35|303.15|303.5|303.3|303.25|303.05|26
1594913100000|2020-07-16 15:25:00|303.3|303.2|303.35|303.15|303.45|303.3|303.3|303.15|30
1594913400000|2020-07-16 15:30:00|303.4|303.2|303.3|303.05|303.4|303.2|303.15|303|2
1594913700000|2020-07-16 15:35:00|303.25|303|303.4|303.15|303.45|303.2|303.25|303|10
1594914000000|2020-07-16 15:40:00|303.35|303.2|303.25|303.05|303.45|303.25|303.2|303|0
1594914300000|2020-07-16 15:45:00|303.2|303|303.3|303.05|303.35|303.1|303.15|303|7
1594914600000|2020-07-16 15:50:00|303.35|303.1|303.45|303.2|303.45|303.2|303.3|303.05|0
1594914900000|2020-07-16 15:55:00|303.5|303.25|303.6|303.35|303.65|303.35|303.5|303.25|0
1594915200000|2020-07-16 16:00:00|303.55|303.3|303.65|303.35|303.65|303.35|303.4|303.15|2
1594915500000|2020-07-16 16:05:00|303.6|303.3|303.65|303.35|303.65|303.35|303.55|303.3|0
1594915800000|2020-07-16 16:10:00|303.6|303.4|303.5|303.3|303.75|303.55|303.5|303.25|22
1594916100000|2020-07-16 16:15:00|303.45|303.25|303.3|303.1|303.45|303.25|303.3|303.1|3
1594916400000|2020-07-16 16:20:00|303.25|303.05|303.35|303.15|303.35|303.2|303.25|303|36
1594916700000|2020-07-16 16:25:00|303.4|303.2|303.4|303.2|303.5|303.3|303.35|303.15|6
1594917000000|2020-07-16 16:30:00|303.45|303.15|303.45|303.25|303.45|303.3|303.4|303.15|2
1594917300000|2020-07-16 16:35:00|303.5|303.3|303.55|303.35|303.55|303.35|303.5|303.3|1
1594917600000|2020-07-16 16:40:00|303.6|303.4|303.8|303.55|303.8|303.6|303.6|303.35|4
1594917900000|2020-07-16 16:45:00|303.75|303.6|303.7|303.45|303.8|303.6|303.7|303.45|5
1594918200000|2020-07-16 16:50:00|303.65|303.5|303.7|303.45|303.8|303.55|303.65|303.45|3
1594918500000|2020-07-16 16:55:00|303.65|303.5|303.5|303.2|303.65|303.5|303.45|303.15|0
1594918800000|2020-07-16 17:00:00|303.45|303.25|303.65|303.4|303.65|303.45|303.45|303.15|25
1594919100000|2020-07-16 17:05:00|303.7|303.45|303.7|303.55|303.7|303.55|303.7|303.4|1
1594919400000|2020-07-16 17:10:00|303.75|303.5|303.7|303.55|303.8|303.6|303.7|303.45|22
1594919700000|2020-07-16 17:15:00|303.75|303.5|303.65|303.5|303.75|303.55|303.65|303.45|7
1594920000000|2020-07-16 17:20:00|303.7|303.55|303.8|303.6|303.8|303.65|303.7|303.5|14
1594920300000|2020-07-16 17:25:00|303.85|303.65|303.75|303.5|303.85|303.7|303.7|303.5|7
1594920600000|2020-07-16 17:30:00|303.7|303.45|303.55|303.3|303.7|303.5|303.5|303.3|0
1594920900000|2020-07-16 17:35:00|303.5|303.35|303.5|303.3|303.65|303.45|303.4|303.2|3
1594921200000|2020-07-16 17:40:00|303.55|303.35|303.55|303.25|303.6|303.35|303.5|303.2|0
1594921500000|2020-07-16 17:45:00|303.6|303.3|303.75|303.5|303.75|303.5|303.6|303.25|1
1594921800000|2020-07-16 17:50:00|303.8|303.45|303.75|303.5|303.8|303.5|303.7|303.45|1
1594922100000|2020-07-16 17:55:00|303.7|303.45|303.55|303.25|303.7|303.45|303.55|303.25|0
1594922400000|2020-07-16 18:00:00|303.6|303.3|303.7|303.35|303.7|303.45|303.6|303.3|0
1594922700000|2020-07-16 18:05:00|303.75|303.4|303.8|303.55|303.85|303.55|303.75|303.4|0
1594923000000|2020-07-16 18:10:00|303.75|303.6|303.8|303.65|303.8|303.65|303.75|303.5|5
1594923300000|2020-07-16 18:15:00|303.85|303.6|303.85|303.65|303.9|303.7|303.8|303.55|8
1594923600000|2020-07-16 18:20:00|303.9|303.7|304|303.8|304.05|303.9|303.85|303.65|18
1594923900000|2020-07-16 18:25:00|303.95|303.75|304|303.8|304|303.8|303.9|303.75|2
1594924200000|2020-07-16 18:30:00|304.05|303.85|304|303.75|304.05|303.85|303.85|303.7|4
1594924500000|2020-07-16 18:35:00|303.95|303.7|303.9|303.7|303.95|303.75|303.85|303.7|2
1594924800000|2020-07-16 18:40:00|303.85|303.75|303.9|303.7|304|303.8|303.85|303.7|0
1594925100000|2020-07-16 18:45:00|303.85|303.75|303.6|303.4|304|303.75|303.6|303.4|9
1594925400000|2020-07-16 18:50:00|303.65|303.45|303.6|303.35|303.75|303.5|303.55|303.35|3
1594925700000|2020-07-16 18:55:00|303.55|303.3|303.55|303.3|303.7|303.4|303.45|303.3|5
1594926000000|2020-07-16 19:00:00|303.5|303.25|303.6|303.35|303.65|303.45|303.4|303.2|13
1594926300000|2020-07-16 19:05:00|303.55|303.3|303.75|303.5|303.8|303.55|303.55|303.3|0
1594926600000|2020-07-16 19:10:00|303.7|303.45|303.6|303.35|303.75|303.5|303.55|303.35|2
1594926900000|2020-07-16 19:15:00|303.65|303.45|303.75|303.5|303.85|303.6|303.65|303.4|12
1594927200000|2020-07-16 19:20:00|303.8|303.55|303.75|303.55|303.9|303.65|303.75|303.5|5
1594927500000|2020-07-16 19:25:00|303.8|303.5|304.05|303.75|304.05|303.8|303.8|303.5|18
1594927800000|2020-07-16 19:30:00|304|303.8|304.1|303.9|304.15|303.95|303.95|303.8|13
1594928100000|2020-07-16 19:35:00|304.15|303.85|304.2|304|304.2|304.05|304.15|303.85|1
1594928400000|2020-07-16 19:40:00|304.15|303.95|304.1|303.85|304.2|304|304.1|303.85|0
1594928700000|2020-07-16 19:45:00|304.15|303.9|304|303.75|304.2|303.95|304|303.75|0
1594929000000|2020-07-16 19:50:00|303.95|303.7|304.1|303.8|304.1|303.9|303.75|303.5|6
1594929300000|2020-07-16 19:55:00|304.05|303.75|303.95|303.65|304.05|303.75|303.9|303.65|1
1594929600000|2020-07-16 20:00:00|304|303.6|303.45|303.25|304|303.6|303.4|303.15|50
1594929900000|2020-07-16 20:05:00|303.35|303.2|303.5|303.3|303.55|303.3|303.35|303.15|17
1594930200000|2020-07-16 20:10:00|303.55|303.25|303.4|303.2|303.55|303.25|303.3|303.15|19
1594930500000|2020-07-16 20:15:00||303.25||303.25||303.25||303.2|3
1594931100000|2020-07-16 20:25:00|303.45|303.3|303.45|303.25|303.45|303.3|303.45|303.25|10
1594931400000|2020-07-16 20:30:00|303.5|303.3|303.6|303.4|303.6|303.45|303.5|303.3|13
1594931700000|2020-07-16 20:35:00|303.55|303.35|303.5|303.3|303.55|303.35|303.5|303.3|1
1594932000000|2020-07-16 20:40:00|303.55|303.35|303.6|303.35|303.6|303.35|303.5|303.3|13
1594932300000|2020-07-16 20:45:00|303.65|303.4|303.6|303.3|303.65|303.45|303.45|303.25|6
1594932600000|2020-07-16 20:50:00|303.55|303.35|303.5|303.25|303.65|303.4|303.45|303.25|1
1594932900000|2020-07-16 20:55:00|303.55|303.3|303.4|303.25|303.55|303.35|303.4|303.25|10
1594933200000|2020-07-16 21:00:00|||||||||2
1594933800000|2020-07-16 21:10:00|303.65|303.05|303.65|303.05|303.65|303.05|303.55|302.95|1
1594934100000|2020-07-16 21:15:00|303.55|302.95|303.55|302.95|303.65|303.05|303.55|302.95|1
1594934700000|2020-07-16 21:25:00|303.65|303.05|303.65|303.05|303.65|303.05|303.65|303.05|0
1594935000000|2020-07-16 21:30:00|303.55|302.95|303.55|302.95|303.55|302.95|303.55|302.95|0
1594935900000|2020-07-16 21:45:00|303.65|303.05|303.65|303.05|303.65|303.05|303.65|303.05|0
1594936800000|2020-07-16 22:00:00|303.75|303.15|303.55|302.95|303.75|303.15|303.45|302.85|0
1594937100000|2020-07-16 22:05:00|303.65|303.05|303.75|303.15|303.75|303.15|303.65|303.05|0
1594937700000|2020-07-16 22:15:00|303.85|303.25|303.85|303.25|303.85|303.25|303.75|303.15|0
1594938000000|2020-07-16 22:20:00|303.75|303.15|303.85|303.25|303.85|303.25|303.75|303.15|0
1594938300000|2020-07-16 22:25:00|303.75|303.15|303.75|303.15|303.85|303.25|303.75|303.15|0
1594938600000|2020-07-16 22:30:00|303.85|303.25|303.85|303.25|303.85|303.25|303.85|303.25|0
1594938900000|2020-07-16 22:35:00|303.75|303.15|303.85|303.25|303.85|303.25|303.75|303.15|0
1594939200000|2020-07-16 22:40:00|303.95|303.35|303.95|303.35|303.95|303.35|303.95|303.35|0
1594939800000|2020-07-16 22:50:00|303.85|303.25|303.85|303.25|303.95|303.35|303.85|303.25|0
1594940100000|2020-07-16 22:55:00|303.95|303.35|303.95|303.35|303.95|303.35|303.95|303.35|0
1594940400000|2020-07-16 23:00:00|304.05|303.45|303.95|303.35|304.05|303.45|303.95|303.35|0
1594940700000|2020-07-16 23:05:00|304.05|303.45|304.05|303.45|304.05|303.45|303.95|303.35|0
1594941300000|2020-07-16 23:15:00|303.95|303.35|303.95|303.35|303.95|303.35|303.95|303.35|0
1594941600000|2020-07-16 23:20:00|304.05|303.45|303.95|303.35|304.05|303.45|303.95|303.35|0
1594941900000|2020-07-16 23:25:00|304.05|303.45|304.05|303.45|304.05|303.45|303.95|303.35|0
1594942200000|2020-07-16 23:30:00|303.95|303.35|303.95|303.35|303.95|303.35|303.95|303.35|0
1594943700000|2020-07-16 23:55:00|304.05|303.45|304.05|303.45|304.05|303.45|303.95|303.35|0
1594944000000|2020-07-17 00:00:00|303.95|303.35|304.15|303.55|304.15|303.55|303.95|303.35|0
1594944300000|2020-07-17 00:05:00|304.05|303.45|304.15|303.55|304.15|303.55|304.05|303.45|0
1594944600000|2020-07-17 00:10:00|304.05|303.45|304.15|303.55|304.15|303.55|304.05|303.45|0
1594944900000|2020-07-17 00:15:00|304.05|303.45|304.05|303.45|304.15|303.55|304.05|303.45|0
1594945200000|2020-07-17 00:20:00|304.15|303.55|304.15|303.55|304.15|303.55|304.15|303.55|0
1594945500000|2020-07-17 00:25:00|304.05|303.45|304.05|303.45|304.15|303.55|304.05|303.45|0
1594945800000|2020-07-17 00:30:00|304.1|303.65|304.25|304.05|304.3|304.15|303.8|303.65|195
1594946100000|2020-07-17 00:35:00|304.3|304.1|304.3|304.1|304.4|304.25|304.25|304.05|112
1594946400000|2020-07-17 00:40:00|304.25|304.05|304.65|304.5|304.65|304.5|303.9|303.75|118
1594946700000|2020-07-17 00:45:00|304.7|304.6|304.45|304.3|304.8|304.6|304.4|304.2|170
1594947000000|2020-07-17 00:50:00|304.5|304.35|304.8|304.65|304.85|304.7|304.5|304.35|113
1594947300000|2020-07-17 00:55:00|304.85|304.7|305.1|304.9|305.6|305.4|304.8|304.65|389
1594947600000|2020-07-17 01:00:00|304.95|304.75|305.2|305|305.5|305.3|304.7|304.55|629
1594947900000|2020-07-17 01:05:00|305.15|305.05|304.95|304.75|305.35|305.2|304.5|304.35|298
1594948200000|2020-07-17 01:10:00|304.9|304.7|305.05|304.85|305.1|304.95|304.7|304.55|284
1594948500000|2020-07-17 01:15:00|305|304.9|304.4|304.25|305.15|304.95|304.35|304.2|327
1594948800000|2020-07-17 01:20:00|304.45|304.3|304.55|304.35|304.85|304.7|304.45|304.3|147
1594949100000|2020-07-17 01:25:00|304.5|304.3|304.15|304|304.65|304.5|304.15|304|167
1594949400000|2020-07-17 01:30:00|304.2|303.95|304|303.8|304.45|304.25|303.9|303.7|329
1594949700000|2020-07-17 01:35:00|303.95|303.75|304.3|304.15|304.7|304.5|303.85|303.7|259
1594950000000|2020-07-17 01:40:00|304.35|304.2|304.5|304.35|304.55|304.4|304.25|304.05|179
1594950300000|2020-07-17 01:45:00|304.55|304.4|304.05|303.9|304.6|304.45|303.95|303.75|158
1594950600000|2020-07-17 01:50:00|304|303.85|303.95|303.8|304.15|303.95|303.75|303.6|153
1594950900000|2020-07-17 01:55:00|303.9|303.75|304.2|304.05|304.4|304.25|303.9|303.75|175
1594951200000|2020-07-17 02:00:00|304.25|304.1|304.35|304.2|304.4|304.25|303.95|303.8|138
1594951500000|2020-07-17 02:05:00|304.3|304.15|304.4|304.25|304.5|304.3|304.25|304.05|106
1594951800000|2020-07-17 02:10:00|304.45|304.3|304.4|304.25|304.55|304.4|304.35|304.2|136
1594952100000|2020-07-17 02:15:00|304.45|304.2|304.3|304.15|304.45|304.3|304.25|304.1|74
1594952400000|2020-07-17 02:20:00|304.35|304.1|304.55|304.4|304.55|304.4|304.3|304.1|145
1594952700000|2020-07-17 02:25:00|304.6|304.45|304.75|304.6|304.85|304.7|304.5|304.35|274
1594953000000|2020-07-17 02:30:00|304.8|304.65|304.95|304.8|305.05|304.85|304.7|304.55|231
1594953300000|2020-07-17 02:35:00|304.9|304.75|304.55|304.4|304.95|304.8|304.55|304.4|277
1594953600000|2020-07-17 02:40:00|304.5|304.35|304.25|304.1|304.55|304.35|304|303.85|164
1594953900000|2020-07-17 02:45:00|304.3|304.15|304.2|304|304.4|304.2|304.1|303.95|103
1594954200000|2020-07-17 02:50:00|304.15|303.95|304|303.8|304.2|304|303.75|303.6|109
1594954500000|2020-07-17 02:55:00|304.05|303.85|304.15|304|304.3|304.1|303.95|303.8|53
1594954800000|2020-07-17 03:00:00|304.1|303.95|303.95|303.8|304.25|304.1|303.9|303.75|127
1594955100000|2020-07-17 03:05:00|304|303.75|304.1|303.95|304.15|304|303.9|303.7|76
1594955400000|2020-07-17 03:10:00|304.05|303.9|303.95|303.8|304.1|303.95|303.9|303.75|86
1594955700000|2020-07-17 03:15:00|304|303.75|304.1|303.95|304.2|304|303.9|303.75|88
1594956000000|2020-07-17 03:20:00|304.05|303.9|304.15|303.95|304.2|304|304|303.85|55
1594956300000|2020-07-17 03:25:00|304.2|304|304.05|303.85|304.2|304|303.95|303.75|48
1594956600000|2020-07-17 03:30:00|304|303.9|303.8|303.65|304.05|303.9|303.8|303.65|62
1594956900000|2020-07-17 03:35:00|303.85|303.7|303.95|303.75|304|303.8|303.8|303.6|38
1594957200000|2020-07-17 03:40:00|303.9|303.8|303.85|303.65|303.95|303.8|303.75|303.6|41
1594957500000|2020-07-17 03:45:00|303.8|303.7|303.85|303.7|303.95|303.8|303.8|303.65|60
1594957800000|2020-07-17 03:50:00|303.9|303.75|303.8|303.65|303.95|303.8|303.8|303.65|43
1594958100000|2020-07-17 03:55:00|303.85|303.7|303.9|303.75|303.9|303.75|303.8|303.65|57
1594958400000|2020-07-17 04:00:00|303.95|303.8|303.9|303.75|304.05|303.9|303.8|303.65|54
1594958700000|2020-07-17 04:05:00|303.85|303.7|303.55|303.4|303.85|303.7|303.45|303.25|89
1594959000000|2020-07-17 04:10:00|303.5|303.35|303.5|303.35|303.6|303.4|303.45|303.3|20
1594959300000|2020-07-17 04:15:00|303.55|303.4|303.7|303.55|303.7|303.55|303.5|303.3|30
1594959600000|2020-07-17 04:20:00|303.65|303.5|303.55|303.4|303.75|303.6|303.55|303.4|57
1594959900000|2020-07-17 04:25:00|303.5|303.35|303.7|303.55|303.7|303.55|303.5|303.3|37
1594960200000|2020-07-17 04:30:00|303.75|303.5|303.45|303.25|303.75|303.5|303.45|303.25|49
1594960500000|2020-07-17 04:35:00|303.5|303.3|303.45|303.3|303.55|303.4|303.4|303.25|20
1594960800000|2020-07-17 04:40:00|303.5|303.35|303.45|303.3|303.6|303.45|303.45|303.3|20
1594961100000|2020-07-17 04:45:00|303.5|303.25|303.3|303.15|303.5|303.3|303.25|303.1|100
1594961400000|2020-07-17 04:50:00|303.35|303.2|303.3|303.15|303.4|303.25|303.15|303|94
1594961700000|2020-07-17 04:55:00|303.35|303.2|303.3|303.15|303.4|303.25|303.3|303.15|58
1594962000000|2020-07-17 05:00:00|303.35|303.2|303.45|303.3|303.45|303.3|303.1|302.9|248
1594962300000|2020-07-17 05:05:00|303.5|303.35|303.6|303.45|303.65|303.5|303.5|303.3|103
1594962600000|2020-07-17 05:10:00|303.55|303.4|303.45|303.3|303.6|303.4|303.45|303.25|77
1594962900000|2020-07-17 05:15:00|303.5|303.35|303.25|303.1|303.5|303.35|303.25|303.1|61
1594963200000|2020-07-17 05:20:00|303.2|303.05|303.05|302.85|303.25|303.1|302.95|302.8|101
1594963500000|2020-07-17 05:25:00|303|302.8|303.1|302.95|303.2|303.05|302.9|302.75|96
1594963800000|2020-07-17 05:30:00|303.15|302.9|303.05|302.85|303.15|302.95|302.95|302.75|118
1594964100000|2020-07-17 05:35:00|303.1|302.9|303.05|302.9|303.25|303.1|302.95|302.8|109
1594964400000|2020-07-17 05:40:00|303|302.85|303.3|303.1|303.35|303.2|302.95|302.8|73
1594964700000|2020-07-17 05:45:00|303.25|303.15|303.1|302.95|303.3|303.15|303.1|302.95|31
1594965000000|2020-07-17 05:50:00|303.15|303|303|302.85|303.3|303.15|303|302.85|91
1594965300000|2020-07-17 05:55:00|302.95|302.8|303.15|302.95|303.15|303|302.95|302.8|75
1594965600000|2020-07-17 06:00:00|303.1|303|303.2|303.05|303.35|303.2|303.1|302.95|155
1594965900000|2020-07-17 06:05:00|303.15|303|303.5|303.35|303.5|303.35|303.05|302.9|193
1594966200000|2020-07-17 06:10:00|303.55|303.4|303.35|303.15|303.6|303.45|303.3|303.15|95
1594966500000|2020-07-17 06:15:00|303.4|303.2|303.4|303.25|303.45|303.3|303.3|303.15|61
1594966800000|2020-07-17 06:20:00|303.35|303.2|303.4|303.2|303.5|303.35|303.3|303.15|49
1594967100000|2020-07-17 06:25:00|303.45|303.25|303.2|303.05|303.45|303.25|303.1|302.9|47
1594967400000|2020-07-17 06:30:00|303.25|303.1|303.3|303.1|303.3|303.15|303.15|303|51
1594967700000|2020-07-17 06:35:00|303.25|303.05|303.1|302.95|303.3|303.1|303.1|302.95|35
1594968000000|2020-07-17 06:40:00|303.15|303|303.15|303|303.3|303.15|303.1|302.95|75
1594968300000|2020-07-17 06:45:00|303.2|303.05|303.15|302.95|303.2|303.05|303.05|302.9|34
1594968600000|2020-07-17 06:50:00|303.1|303|303.15|302.95|303.15|303|303.05|302.9|29
1594968900000|2020-07-17 06:55:00|303.1|303|303.05|302.9|303.15|303|303.05|302.9|29
1594969200000|2020-07-17 07:00:00|303.1|302.95|303.2|303|303.2|303.05|303.05|302.9|161
1594969500000|2020-07-17 07:05:00|303.15|302.95|303.05|302.9|303.2|303.05|303|302.85|88
1594969800000|2020-07-17 07:10:00|303.1|302.95|303.15|303|303.3|303.1|303.05|302.9|96
1594970100000|2020-07-17 07:15:00|303.2|303.05|303.4|303.2|303.4|303.2|303.15|303|117
1594970400000|2020-07-17 07:20:00|303.35|303.25|303.5|303.35|303.5|303.35|303.3|303.15|240
1594970700000|2020-07-17 07:25:00|303.45|303.3|303.45|303.3|303.5|303.3|303.3|303.15|238
1594971000000|2020-07-17 07:30:00|303.5|303.35|303.6|303.45|303.7|303.55|303.4|303.2|368
1594971300000|2020-07-17 07:35:00|303.65|303.4|303.6|303.4|303.7|303.55|303.55|303.35|209
1594971600000|2020-07-17 07:40:00|303.65|303.45|303.55|303.4|303.65|303.5|303.55|303.4|181
1594971900000|2020-07-17 07:45:00|303.5|303.35|303.3|303.15|303.55|303.4|303.25|303.1|143
1594972200000|2020-07-17 07:50:00|303.25|303.1|303.4|303.25|303.55|303.35|303.15|303|238
1594972500000|2020-07-17 07:55:00|303.35|303.2|303.15|303|303.4|303.25|303.15|303|110
1594972800000|2020-07-17 08:00:00|303.2|303.05|303.25|303.1|303.3|303.1|303.05|302.9|170
1594973100000|2020-07-17 08:05:00|303.2|303.05|303.2|303.05|303.35|303.2|303.1|302.95|109
1594973400000|2020-07-17 08:10:00|303.25|303.1|303.25|303.1|303.3|303.15|303.1|302.95|142
1594973700000|2020-07-17 08:15:00|303.3|303.15|303.15|303|303.3|303.15|303.1|302.95|82
1594974000000|2020-07-17 08:20:00|303.2|303.05|303.15|303|303.25|303.1|303.15|303|101
1594974300000|2020-07-17 08:25:00|303.1|302.95|303.1|302.95|303.1|302.95|303.05|302.9|104
1594974600000|2020-07-17 08:30:00|303.05|302.9|303.05|302.9|303.1|302.95|303|302.85|112
1594974900000|2020-07-17 08:35:00|303|302.85|303.1|302.95|303.15|303|303|302.85|126
1594975200000|2020-07-17 08:40:00|303.15|303|303.15|303|303.2|303.05|303.1|302.95|124
1594975500000|2020-07-17 08:45:00|303.1|302.95|303.2|303.05|303.2|303.05|303.1|302.95|101
1594975800000|2020-07-17 08:50:00|303.15|303|303.05|302.9|303.15|303|303|302.85|238
1594976100000|2020-07-17 08:55:00|303.1|302.95|303.05|302.9|303.15|303|303.05|302.9|338
1594976400000|2020-07-17 09:00:00|303.1|302.95|302.9|302.75|303.1|302.95|302.65|302.5|511
1594976700000|2020-07-17 09:05:00|302.95|302.8|303.15|303|303.2|303.05|302.95|302.75|156
1594977000000|2020-07-17 09:10:00|303.2|303.05|303.85|303.65|304.05|303.85|303.2|303.05|164
1594977300000|2020-07-17 09:15:00|303.8|303.7|303.7|303.5|304|303.85|303.7|303.5|193
1594977600000|2020-07-17 09:20:00|303.95|303.35|304.05|303.45|304.15|303.55|303.95|303.35|0
1594977900000|2020-07-17 09:25:00|303.95|303.35|304.05|303.45|304.15|303.55|303.95|303.35|9
1594978200000|2020-07-17 09:30:00|303.95|303.35|304.05|303.45|304.05|303.45|303.95|303.35|0
1594978500000|2020-07-17 09:35:00|304.15|303.55|304.05|303.45|304.15|303.55|304.05|303.45|0
1594978800000|2020-07-17 09:40:00|303.95|303.35|304.05|303.45|304.05|303.45|303.95|303.35|0
1594979100000|2020-07-17 09:45:00|303.95|303.35|304.15|303.55|304.25|303.65|303.95|303.35|0
1594979400000|2020-07-17 09:50:00|304.05|303.45|303.65|303.4|304.05|303.5|303.55|303.35|39
1594979700000|2020-07-17 09:55:00|303.6|303.45|303.6|303.35|303.65|303.45|303.55|303.35|6
1594980000000|2020-07-17 10:00:00|303.55|303.4|303.4|303.25|303.6|303.4|303.4|303.25|18
1594980300000|2020-07-17 10:05:00|303.45|303.3|303.5|303.3|303.5|303.3|303.35|303.2|0
1594980600000|2020-07-17 10:10:00|303.55|303.35|303.45|303.3|303.55|303.35|303.45|303.3|9
1594980900000|2020-07-17 10:15:00|303.4|303.25|303.5|303.3|303.5|303.35|303.35|303.2|4
1594981200000|2020-07-17 10:20:00|303.55|303.35|303.55|303.35|303.55|303.4|303.5|303.3|46
1594981500000|2020-07-17 10:25:00|303.6|303.4|303.65|303.45|303.65|303.5|303.6|303.4|11
1594981800000|2020-07-17 10:30:00|303.6|303.5|303.6|303.4|303.65|303.5|303.55|303.4|19
1594982100000|2020-07-17 10:35:00|303.55|303.45|303.6|303.4|303.6|303.45|303.55|303.4|1
1594982400000|2020-07-17 10:40:00|303.55|303.45|303.6|303.4|303.6|303.45|303.55|303.4|0
1594982700000|2020-07-17 10:45:00|303.55|303.35|303.55|303.35|303.6|303.35|303.55|303.35|8
1594983000000|2020-07-17 10:50:00|303.6|303.4|303.6|303.4|303.6|303.45|303.55|303.4|0
1594983300000|2020-07-17 10:55:00|303.55|303.45|303.6|303.4|303.6|303.45|303.55|303.4|5
1594983600000|2020-07-17 11:00:00|303.55|303.45|303.45|303.3|303.6|303.45|303.45|303.3|34
1594983900000|2020-07-17 11:05:00|303.5|303.25|303.5|303.3|303.5|303.35|303.45|303.25|11
1594984200000|2020-07-17 11:10:00|303.45||303.5||303.5||303.45||0
1594984500000|2020-07-17 11:15:00|303.45|303.25|303.5|303.3|303.5|303.3|303.45|303.25|3
1594984800000|2020-07-17 11:20:00|303.45|303.35|303.5|303.3|303.5|303.35|303.45|303.3|5
1594985100000|2020-07-17 11:25:00|303.55|303.35|303.6|303.4|303.6|303.45|303.5|303.3|14
1594985400000|2020-07-17 11:30:00|303.65|303.45|303.65|303.45|303.65|303.5|303.6|303.4|0
1594985700000|2020-07-17 11:35:00|303.6|303.5|303.6|303.4|303.65|303.5|303.55|303.4|6
1594986000000|2020-07-17 11:40:00|303.55|303.35|303.6|303.4|303.6|303.45|303.55|303.35|8
1594986300000|2020-07-17 11:45:00|303.55|303.45|303.65|303.45|303.65|303.45|303.55|303.4|0
1594986600000|2020-07-17 11:50:00|303.6|303.4|303.65|303.45|303.65|303.5|303.6|303.4|0
1594986900000|2020-07-17 11:55:00|303.7|303.5|303.85|303.65|303.85|303.65|303.65|303.45|9
1594987200000|2020-07-17 12:00:00|303.9|303.7|303.95|303.75|303.95|303.75|303.85|303.65|8
1594987500000|2020-07-17 12:05:00|303.9|303.7|303.85|303.65|303.95|303.75|303.85|303.6|4
1594987800000|2020-07-17 12:10:00|303.9|303.7|304.05|303.85|304.1|303.9|303.85|303.65|2
1594988100000|2020-07-17 12:15:00|304|303.75|304.2|304|304.2|304|303.95|303.75|9
1594988400000|2020-07-17 12:20:00|304.25|304.05|304.35|304.2|304.35|304.2|304.2|304|72
1594988700000|2020-07-17 12:25:00|304.3|304.15|303.95|303.75|304.3|304.2|303.95|303.75|27
1594989000000|2020-07-17 12:30:00|303.9|303.7|304.1|303.95|304.1|303.95|303.9|303.7|18
1594989300000|2020-07-17 12:35:00|304.05|303.9|304.1|303.9|304.1|303.95|304|303.85|7
1594989600000|2020-07-17 12:40:00|304.15|303.95|304|303.8|304.2|304|304|303.8|13
1594989900000|2020-07-17 12:45:00|303.95|303.75|303.85|303.65|303.95|303.75|303.85|303.65|3
1594990200000|2020-07-17 12:50:00|303.9|303.7|303.3|303.15|303.9|303.75|303.2|303|147
1594990500000|2020-07-17 12:55:00|303.35|303.05|303.35|303.15|303.5|303.35|303.25|303.05|91
1594990800000|2020-07-17 13:00:00|303.3|303.1|303.45|303.25|303.45|303.3|303.15|302.95|58
1594991100000|2020-07-17 13:05:00|303.4|303.2|303.4|303.2|303.45|303.3|303.3|303.15|20
1594991400000|2020-07-17 13:10:00|303.45|303.25|303.5|303.3|303.5|303.35|303.4|303.2|0
1594991700000|2020-07-17 13:15:00|303.45|303.35|303.55|303.35|303.55|303.4|303.45|303.3|4
1594992000000|2020-07-17 13:20:00|303.6|303.4|303.9|303.65|303.9|303.65|303.6|303.4|0
1594992300000|2020-07-17 13:25:00|303.95|303.7|304.05|303.8|304.05|303.85|303.95|303.65|3
1594992600000|2020-07-17 13:30:00|304|303.75|303.8|303.55|304.1|303.9|303.7|303.5|41
1594992900000|2020-07-17 13:35:00|303.85|303.6|303.65|303.4|303.95|303.7|303.6|303.35|29
1594993200000|2020-07-17 13:40:00|303.6|303.35|303.5|303.25|303.65|303.4|303.2|302.95|86
1594993500000|2020-07-17 13:45:00|303.45|303.2|303.6|303.35|303.65|303.4|303.4|303.2|14
1594993800000|2020-07-17 13:50:00|303.65|303.4|303.65|303.4|303.9|303.65|303.65|303.4|9
1594994100000|2020-07-17 13:55:00|303.6|303.35|303.6|303.35|303.7|303.45|303.5|303.25|8
1594994400000|2020-07-17 14:00:00|303.55|303.3|303.55|303.3|303.75|303.45|303.3|303.05|19
1594994700000|2020-07-17 14:05:00|303.6|303.35|303.6|303.35|303.75|303.5|303.6|303.35|9
1594995000000|2020-07-17 14:10:00|303.55|303.3|303.7|303.5|303.7|303.5|303.5|303.25|12
1594995300000|2020-07-17 14:15:00|303.65|303.4|303.6|303.35|303.85|303.6|303.6|303.35|9
1594995600000|2020-07-17 14:20:00|303.55|303.3|303.35|303.15|303.6|303.35|303.35|303.15|6
1594995900000|2020-07-17 14:25:00|303.4|303.1|303.25|303.1|303.4|303.2|303.1|302.9|133
1594996200000|2020-07-17 14:30:00|303.2|303.05|303|302.8|303.25|303.05|302.85|302.65|82
1594996500000|2020-07-17 14:35:00|303.05|302.85|303.25|303.05|303.25|303.1|303|302.8|33
1594996800000|2020-07-17 14:40:00|303.2|303.1|303.2|303|303.3|303.15|303.2|303|7
1594997100000|2020-07-17 14:45:00|303.15|302.95|303.35|303.15|303.35|303.2|303.1|302.9|6
1594997400000|2020-07-17 14:50:00|303.4|303.2|303.45|303.25|303.5|303.3|303.4|303.15|9
1594997700000|2020-07-17 14:55:00|303.5|303.3|303.6|303.4|303.6|303.45|303.5|303.25|11
1594998000000|2020-07-17 15:00:00|303.65|303.45|303.55|303.35|303.7|303.55|303.55|303.35|22
1594998300000|2020-07-17 15:05:00|303.6|303.4|303.7|303.5|303.7|303.5|303.55|303.35|12
1594998600000|2020-07-17 15:10:00|303.65|303.55|303.7|303.5|303.85|303.65|303.65|303.45|23
1594998900000|2020-07-17 15:15:00|303.65|303.55|303.45|303.3|303.7|303.55|303.45|303.25|20
1594999200000|2020-07-17 15:20:00|303.5|303.35|303.45|303.25|303.6|303.4|303.4|303.2|13
1594999500000|2020-07-17 15:25:00|303.4|303.2|303.35|303.1|303.55|303.35|303.3|303.05|52
1594999800000|2020-07-17 15:30:00|303.3|303.15|303.25|303.05|303.35|303.15|303.25|303.05|7
1595000100000|2020-07-17 15:35:00|303.2|303|303.3|303.15|303.45|303.25|303.2|303|42
1595000400000|2020-07-17 15:40:00|303.35|303.1|303.25|302.95|303.35|303.15|303.1|302.95|36
1595000700000|2020-07-17 15:45:00|303.2|302.85|303.25|303.05|303.25|303.05|303.05|302.85|46
1595001000000|2020-07-17 15:50:00|303.2|303|303.55|303.35|303.55|303.35|303.15|302.95|20
1595001300000|2020-07-17 15:55:00|303.6|303.4|303.65|303.45|303.7|303.5|303.6|303.4|4
1595001600000|2020-07-17 16:00:00|303.7|303.5|303.8|303.6|303.85|303.65|303.65|303.5|12
1595001900000|2020-07-17 16:05:00|303.85|303.65|303.85|303.65|303.9|303.75|303.8|303.6|0
1595002200000|2020-07-17 16:10:00|303.8|303.6|303.75|303.55|303.8|303.65|303.7|303.5|17
1595002500000|2020-07-17 16:15:00|303.7|303.5|303.75|303.5|303.8|303.6|303.7|303.5|3
1595002800000|2020-07-17 16:20:00|303.7|303.55|303.75|303.55|303.75|303.55|303.7|303.5|1
1595003100000|2020-07-17 16:25:00|303.7|303.5|303.65|303.45|303.75|303.55|303.6|303.45|5
1595003400000|2020-07-17 16:30:00|303.6|303.35|303.55|303.35|303.65|303.35|303.5|303.35|2
1595003700000|2020-07-17 16:35:00|303.6|303.4|303.65|303.45|303.7|303.5|303.6|303.4|2
1595004000000|2020-07-17 16:40:00|303.6|303.4|303.6|303.4|303.65|303.4|303.55|303.4|1
1595004300000|2020-07-17 16:45:00|303.65||303.65||303.65||303.6||0
1595004600000|2020-07-17 16:50:00|303.6||303.6||303.65||303.55||0
1595004900000|2020-07-17 16:55:00|303.55|303.3|303.5|303.25|303.6|303.3|303.4|303.2|4
1595005200000|2020-07-17 17:00:00|303.45|303.2|303.45|303.25|303.5|303.25|303.4|303.2|0
1595005500000|2020-07-17 17:05:00|303.5|303.3|303.6|303.35|303.6|303.35|303.5|303.3|0
1595005800000|2020-07-17 17:10:00|303.55|303.4|303.55|303.3|303.6|303.4|303.55|303.3|0
1595006100000|2020-07-17 17:15:00|303.35|303.1|303.4|303.15|303.5|303.3|303.25|303.05|26
1595006400000|2020-07-17 17:20:00|303.35|303.2|303.6|303.3|303.6|303.3|303.35|303.2|1
1595006700000|2020-07-17 17:25:00|303.55||303.5||303.6||303.5||0
1595007000000|2020-07-17 17:30:00|303.55|303.25|303.45|303.2|303.55|303.25|303.4|303.2|0
1595007300000|2020-07-17 17:35:00|303.4|303.15|303.35|303.1|303.45|303.2|303.35|303.1|1
1595007600000|2020-07-17 17:40:00|303.4||303.4||303.4||303.35||0
1595007900000|2020-07-17 17:45:00|303.35||303.4||303.4||303.35||0
1595008200000|2020-07-17 17:50:00|303.35|303.15|303.3|303.1|303.35|303.15|303.3|303.1|2
1595008500000|2020-07-17 17:55:00|303.25|303.05|303.35|303.15|303.4|303.25|303.2|303.05|0
1595008800000|2020-07-17 18:00:00|303.4|303.25|303.6|303.3|303.6|303.3|303.4|303.25|0
1595009100000|2020-07-17 18:05:00|303.55|303.4|303.6|303.4|303.6|303.4|303.5|303.4|0
1595009400000|2020-07-17 18:10:00|303.55|303.45|303.7|303.45|303.7|303.45|303.55|303.45|1
1595009700000|2020-07-17 18:15:00|303.75||303.7||303.75||303.7||7
1595010000000|2020-07-17 18:20:00|303.65|303.55|303.6|303.45|303.65|303.55|303.55|303.4|5
1595010300000|2020-07-17 18:25:00|303.65||303.6||303.65||303.6||0
1595010600000|2020-07-17 18:30:00|303.55|303.4|303.55|303.35|303.6|303.45|303.55|303.35|17
1595010900000|2020-07-17 18:35:00|303.5|303.3|303.6|303.4|303.6|303.4|303.5|303.3|1
1595011200000|2020-07-17 18:40:00|303.55|303.45|303.65|303.4|303.65|303.45|303.55|303.4|6
1595011500000|2020-07-17 18:45:00|303.6|303.45|303.6|303.4|303.6|303.45|303.5|303.3|9
1595011800000|2020-07-17 18:50:00|303.65|303.45|303.7|303.55|303.75|303.55|303.65|303.4|13
1595012100000|2020-07-17 18:55:00|303.65|303.5|303.6|303.4|303.7|303.5|303.6|303.4|3
1595012400000|2020-07-17 19:00:00|303.55|303.35|303.45|303.25|303.55|303.35|303.35|303.15|8
1595012700000|2020-07-17 19:05:00|303.4|303.3|303.55|303.35|303.65|303.45|303.4|303.25|16
1595013000000|2020-07-17 19:10:00|303.5|303.3|303.5|303.3|303.55|303.35|303.45|303.25|7
1595013300000|2020-07-17 19:15:00|303.45|303.35|303.6|303.4|303.6|303.4|303.4|303.2|5
1595013600000|2020-07-17 19:20:00|303.65|303.35|303.65|303.45|303.65|303.5|303.65|303.35|2
1595013900000|2020-07-17 19:25:00|303.7|303.5|303.65|303.45|303.7|303.5|303.6|303.4|6
1595014200000|2020-07-17 19:30:00|303.7|303.5|303.7|303.5|303.75|303.55|303.6|303.4|39
1595014500000|2020-07-17 19:35:00|303.65|303.45|303.55|303.3|303.75|303.55|303.5|303.3|9
1595014800000|2020-07-17 19:40:00|303.5|303.25|303.55|303.35|303.6|303.4|303.45|303.25|14
1595015100000|2020-07-17 19:45:00|303.5|303.3|303.55|303.35|303.55|303.35|303.45|303.3|0
1595015400000|2020-07-17 19:50:00|303.6|303.3|303.45|303.25|303.6|303.35|303.4|303.2|7
1595015700000|2020-07-17 19:55:00|303.5|303.3|303.65|303.5|303.75|303.55|303.5|303.3|13
1595016000000|2020-07-17 20:00:00|303.6|303.45|303.6|303.35|303.75|303.5|303.55|303.35|19
1595016300000|2020-07-17 20:05:00|303.55|303.4|303.65|303.4|303.65|303.45|303.55|303.35|0
1595016600000|2020-07-17 20:10:00|303.6|303.35|303.3|303.1|303.65|303.4|303.3|303.1|2
1595016900000|2020-07-17 20:15:00|303.25|303.05|303.3|303.1|303.3|303.1|303.25|303.05|0
1595017500000|2020-07-17 20:25:00|||||||||2
1595017800000|2020-07-17 20:30:00|303.35|303.05|303.4|303.15|303.4|303.15|303.25|303.05|0
1595018100000|2020-07-17 20:35:00||303.2||303.15||303.2||303.15|0
1595018400000|2020-07-17 20:40:00|303.45|303.2|303.4|303.15|303.5|303.25|303.35|303.15|11
1595018700000|2020-07-17 20:45:00|303.45|303.2|303.45|303.25|303.45|303.3|303.35|303.15|5
1595019000000|2020-07-17 20:50:00|303.4|303.3|303.5|303.2|303.65|303.3|303.25|303|21
1595019300000|2020-07-17 20:55:00|303.55|303|303.55|302.75|303.65|303.15|302.9|302.6|12
1595196000000|2020-07-19 22:00:00|303.65|303.05|303.45|302.85|303.65|303.05|303.45|302.85|0
1595196300000|2020-07-19 22:05:00|303.55|302.95|303.45|302.85|303.55|302.95|303.35|302.75|0
1595196600000|2020-07-19 22:10:00|303.55|302.95|303.55|302.95|303.65|303.05|303.45|302.85|0
1595196900000|2020-07-19 22:15:00|303.65|303.05|303.65|303.05|303.65|303.05|303.65|303.05|0
1595197200000|2020-07-19 22:20:00|303.75|303.15|303.65|303.05|303.75|303.15|303.65|303.05|0
1595197500000|2020-07-19 22:25:00|303.75|303.15|303.75|303.15|303.85|303.25|303.65|303.05|0
1595197800000|2020-07-19 22:30:00|303.85|303.25|303.75|303.15|303.85|303.25|303.75|303.15|0
1595198100000|2020-07-19 22:35:00|303.65|303.05|303.65|303.05|303.75|303.15|303.65|303.05|0
1595198400000|2020-07-19 22:40:00|303.75|303.15|303.65|303.05|303.75|303.15|303.65|303.05|0
1595198700000|2020-07-19 22:45:00|303.75|303.15|303.65|303.05|303.75|303.15|303.65|303.05|0
1595199000000|2020-07-19 22:50:00|303.75|303.15|303.75|303.15|303.75|303.15|303.65|303.05|0
1595199300000|2020-07-19 22:55:00|303.65|303.05|303.65|303.05|303.65|303.05|303.65|303.05|0
1595199600000|2020-07-19 23:00:00|303.75|303.15|303.65|303.05|303.75|303.15|303.65|303.05|0
1595200500000|2020-07-19 23:15:00|303.75|303.15|303.75|303.15|303.75|303.15|303.65|303.05|0
1595201700000|2020-07-19 23:35:00|303.85|303.25|303.85|303.25|303.85|303.25|303.75|303.15|0
1595202000000|2020-07-19 23:40:00|303.75|303.15|303.95|303.35|303.95|303.35|303.75|303.15|0
1595202300000|2020-07-19 23:45:00|304.05|303.45|303.95|303.35|304.05|303.45|303.95|303.35|0
1595202600000|2020-07-19 23:50:00|304.05|303.45|304.05|303.45|304.05|303.45|304.05|303.45|0
1595202900000|2020-07-19 23:55:00|303.95|303.35|303.95|303.35|304.05|303.45|303.95|303.35|0
1595203200000|2020-07-20 00:00:00|303.85|303.25|303.85|303.25|303.95|303.35|303.85|303.25|0
1595203500000|2020-07-20 00:05:00|303.95|303.35|304.05|303.45|304.05|303.45|303.85|303.25|0
1595203800000|2020-07-20 00:10:00|303.95|303.35|304.05|303.45|304.05|303.45|303.95|303.35|0
1595204100000|2020-07-20 00:15:00|303.95|303.35|303.95|303.35|304.05|303.45|303.95|303.35|0
1595204400000|2020-07-20 00:20:00|303.85|303.25|303.85|303.25|303.95|303.35|303.85|303.25|0
1595204700000|2020-07-20 00:25:00|303.95|303.35|303.85|303.25|303.95|303.35|303.85|303.25|0
1595205000000|2020-07-20 00:30:00|303.3|303|303.55|303.35|303.6|303.4|302.65|302.25|187
1595205300000|2020-07-20 00:35:00|303.6|303.4|303.35|303.2|303.6|303.4|303.3|303.05|34
1595205600000|2020-07-20 00:40:00|303.4|303.25|303.1|302.9|303.45|303.25|303.05|302.9|42
1595205900000|2020-07-20 00:45:00|303.05|302.85|302.85|302.65|303.35|303.15|302.8|302.65|49
1595206200000|2020-07-20 00:50:00|302.8|302.7|302.9|302.75|303|302.8|302.75|302.6|44
1595206500000|2020-07-20 00:55:00|302.85|302.7|302.55|302.4|302.95|302.8|302.2|301.9|274
1595206800000|2020-07-20 01:00:00|302.5|302.35|302.3|302.1|303.05|302.85|302.2|302.05|540
1595207100000|2020-07-20 01:05:00|302.35|302.15|302.1|301.9|302.6|302.4|302|301.85|366
1595207400000|2020-07-20 01:10:00|302.05|301.8|300.9|300.7|302.1|301.9|300.85|300.65|512
1595207700000|2020-07-20 01:15:00|300.85|300.65|301.1|300.95|301.3|301.1|300.6|300.4|315
1595208000000|2020-07-20 01:20:00|301.15|300.9|301.8|301.6|301.85|301.7|301.1|300.9|199
1595208300000|2020-07-20 01:25:00|301.75|301.65|301.5|301.3|301.8|301.65|301.3|301.15|177
1595208600000|2020-07-20 01:30:00|301.45|301.25|301.35|301.15|301.6|301.4|301.1|300.95|243
1595208900000|2020-07-20 01:35:00|301.4|301.2|301.15|300.95|301.5|301.35|301.05|300.9|160
1595209200000|2020-07-20 01:40:00|301.1|300.9|300.65|300.45|301.1|300.95|300.45|300.3|378
1595209500000|2020-07-20 01:45:00|300.6|300.4|300.4|300.2|300.95|300.75|300.35|300.2|338
1595209800000|2020-07-20 01:50:00|300.35|300.1|300.45|300.25|300.5|300.3|299.85|299.7|639
1595210100000|2020-07-20 01:55:00|300.4|300.2|300.05|299.85|300.4|300.2|299.95|299.8|210
1595210400000|2020-07-20 02:00:00|300|299.8|300.25|300.05|300.4|300.25|299.95|299.75|189
1595210700000|2020-07-20 02:05:00|300.2|300|300.6|300.45|300.65|300.5|300.1|299.9|178
1595211000000|2020-07-20 02:10:00|300.55|300.4|300.45|300.3|300.55|300.4|300.35|300.15|130
1595211300000|2020-07-20 02:15:00|300.5|300.35|300.7|300.5|300.8|300.65|300.45|300.3|131
1595211600000|2020-07-20 02:20:00|300.65|300.55|300.9|300.75|301.05|300.85|300.65|300.5|137
1595211900000|2020-07-20 02:25:00|300.95|300.8|300.85|300.7|301.05|300.9|300.75|300.6|109
1595212200000|2020-07-20 02:30:00|300.8|300.65|300.65|300.5|300.9|300.7|300.6|300.45|148
1595212500000|2020-07-20 02:35:00|300.7|300.55|301|300.85|301|300.85|300.65|300.5|111
1595212800000|2020-07-20 02:40:00|301.05|300.9|301.35|301.15|301.4|301.2|300.9|300.75|235
1595213100000|2020-07-20 02:45:00|301.3|301.2|301.25|301.1|301.35|301.2|301.05|300.9|143
1595213400000|2020-07-20 02:50:00|301.3|301.15|301.25|301.1|301.45|301.3|301.2|301|137
1595213700000|2020-07-20 02:55:00|301.3|301.15|301.3|301.1|301.4|301.25|301.2|301.05|126
1595214000000|2020-07-20 03:00:00|301.25|301.15|301.1|300.95|301.35|301.2|301.1|300.9|90
1595214300000|2020-07-20 03:05:00|301.15|300.9|301.2|301|301.35|301.15|301.1|300.9|121
1595214600000|2020-07-20 03:10:00|301.15|301.05|301.3|301.1|301.3|301.1|301|300.8|98
1595214900000|2020-07-20 03:15:00|301.25|301.15|301.4|301.25|301.55|301.4|301.25|301.1|169
1595215200000|2020-07-20 03:20:00|301.35|301.2|301.45|301.3|301.5|301.35|301.3|301.15|113
1595215500000|2020-07-20 03:25:00|301.5|301.35|301.5|301.35|301.55|301.4|301.3|301.15|72
1595215800000|2020-07-20 03:30:00|301.45|301.3|301.5|301.3|301.55|301.35|301.35|301.15|77
1595216100000|2020-07-20 03:35:00|301.45|301.35|301.6|301.45|301.65|301.5|301.45|301.35|84
1595216400000|2020-07-20 03:40:00|301.55|301.4|302|301.8|302|301.85|301.55|301.4|171
1595216700000|2020-07-20 03:45:00|301.95|301.75|302.2|302.05|302.2|302.05|301.9|301.75|117
1595217000000|2020-07-20 03:50:00|302.15|302|302.15|301.95|302.25|302.1|302.05|301.9|129
1595217300000|2020-07-20 03:55:00|302.1|302|302|301.85|302.25|302.05|302|301.85|111
1595217600000|2020-07-20 04:00:00|301.95|301.8|301.85|301.7|301.95|301.8|301.65|301.45|84
1595217900000|2020-07-20 04:05:00|301.8|301.65|301.85|301.7|301.9|301.75|301.8|301.65|28
1595218200000|2020-07-20 04:10:00|301.9|301.75|301.85|301.7|301.9|301.75|301.85|301.65|54
1595218500000|2020-07-20 04:15:00|301.8|301.65|301.8|301.65|301.9|301.75|301.75|301.6|45
1595218800000|2020-07-20 04:20:00|301.75|301.6|301.75|301.6|301.8|301.6|301.6|301.4|137
1595219100000|2020-07-20 04:25:00|301.7|301.55|301.9|301.75|301.95|301.8|301.7|301.55|69
1595219400000|2020-07-20 04:30:00|301.85|301.7|301.75|301.6|301.9|301.7|301.75|301.6|27
1595219700000|2020-07-20 04:35:00|301.7|301.55|301.85|301.7|301.85|301.7|301.7|301.55|40
1595220000000|2020-07-20 04:40:00|301.8|301.65|301.8|301.6|301.85|301.7|301.65|301.5|34
1595220300000|2020-07-20 04:45:00|301.75|301.65|301.7|301.55|301.8|301.65|301.7|301.55|19
1595220600000|2020-07-20 04:50:00|301.75|301.5|301.75|301.6|301.75|301.6|301.65|301.5|78
1595220900000|2020-07-20 04:55:00|301.8|301.65|301.8|301.65|301.85|301.7|301.75|301.55|47
1595221200000|2020-07-20 05:00:00|301.75|301.6|301.7|301.5|301.85|301.65|301.45|301.3|178
1595221500000|2020-07-20 05:05:00|301.65|301.55|301.55|301.4|301.7|301.55|301.4|301.25|173
1595221800000|2020-07-20 05:10:00|301.6|301.45|301.75|301.6|301.8|301.65|301.55|301.35|55
1595222100000|2020-07-20 05:15:00|301.8|301.65|301.75|301.6|301.9|301.7|301.7|301.55|26
1595222400000|2020-07-20 05:20:00|301.8|301.65|302.15|302|302.15|302|301.75|301.6|80
1595222700000|2020-07-20 05:25:00|302.1|301.95|301.9|301.75|302.15|302|301.9|301.7|77
1595223000000|2020-07-20 05:30:00|301.95|301.8|302.05|301.85|302.15|302|301.8|301.65|46
1595223300000|2020-07-20 05:35:00|302|301.9|301.9|301.75|302|301.9|301.8|301.65|49
1595223600000|2020-07-20 05:40:00|301.85|301.7|301.8|301.6|301.95|301.8|301.75|301.55|79
1595223900000|2020-07-20 05:45:00|301.75|301.65|301.8|301.6|301.8|301.65|301.55|301.35|33
1595224200000|2020-07-20 05:50:00|301.75|301.55|301.8|301.65|301.9|301.75|301.65|301.5|22
1595224500000|2020-07-20 05:55:00|301.85|301.7|301.95|301.8|301.95|301.8|301.85|301.7|19
1595224800000|2020-07-20 06:00:00|301.9|301.75|301.85|301.65|302|301.8|301.7|301.55|126
1595225100000|2020-07-20 06:05:00|301.8|301.6|301.7|301.5|301.9|301.7|301.65|301.5|34
1595225400000|2020-07-20 06:10:00|301.75|301.55|301.7|301.55|301.75|301.6|301.65|301.5|33
1595225700000|2020-07-20 06:15:00|301.65|301.5|301.75|301.55|301.8|301.65|301.5|301.35|143
1595226000000|2020-07-20 06:20:00|301.7|301.6|301.95|301.75|301.95|301.8|301.7|301.6|39
1595226300000|2020-07-20 06:25:00|301.9|301.8|301.85|301.65|301.95|301.8|301.75|301.55|23
1595226600000|2020-07-20 06:30:00|301.8|301.7|301.75|301.6|301.85|301.7|301.65|301.5|49
1595226900000|2020-07-20 06:35:00|301.8|301.65|301.95|301.75|301.95|301.8|301.75|301.6|44
1595227200000|2020-07-20 06:40:00|301.9|301.8|301.95|301.8|302.1|301.9|301.9|301.75|57
1595227500000|2020-07-20 06:45:00|302|301.85|301.95|301.8|302.05|301.9|301.95|301.8|51
1595227800000|2020-07-20 06:50:00|302|301.85|302.05|301.85|302.1|301.95|301.95|301.8|42
1595228100000|2020-07-20 06:55:00|302|301.9|301.85|301.7|302.05|301.9|301.8|301.65|61
1595228400000|2020-07-20 07:00:00|301.8|301.65|301.65|301.5|301.9|301.75|301.6|301.45|144
1595228700000|2020-07-20 07:05:00|301.7|301.45|301.4|301.2|301.7|301.45|301.3|301.15|407
1595229000000|2020-07-20 07:10:00|301.35|301.25|301.35|301.15|301.4|301.25|301.2|301.05|148
1595229300000|2020-07-20 07:15:00|301.3|301.1|301.35|301.15|301.45|301.3|301.2|301.05|156
1595229600000|2020-07-20 07:20:00|301.3|301.2|301|300.85|301.4|301.25|300.95|300.8|218
1595229900000|2020-07-20 07:25:00|300.95|300.8|301.45|301.3|301.55|301.4|300.95|300.8|368
1595230200000|2020-07-20 07:30:00|301.4|301.25|301.5|301.3|301.55|301.4|301.35|301.2|177
1595230500000|2020-07-20 07:35:00|301.45|301.35|301.55|301.4|301.6|301.4|301.45|301.3|97
1595230800000|2020-07-20 07:40:00|301.5|301.35|301.9|301.75|301.9|301.75|301.5|301.35|157
1595231100000|2020-07-20 07:45:00|301.95|301.7|301.7|301.5|301.95|301.75|301.6|301.45|105
1595231400000|2020-07-20 07:50:00|301.65|301.55|301.95|301.75|301.95|301.8|301.65|301.5|32
1595231700000|2020-07-20 07:55:00|301.9|301.7|301.95|301.8|302|301.85|301.85|301.7|63
1595232000000|2020-07-20 08:00:00|302|301.85|301.95|301.8|302.1|301.9|301.9|301.75|102
1595232300000|2020-07-20 08:05:00|301.9|301.75|301.75|301.6|301.9|301.8|301.75|301.55|79
1595232600000|2020-07-20 08:10:00|301.8|301.65|301.85|301.7|301.9|301.75|301.75|301.55|51
1595232900000|2020-07-20 08:15:00|301.8|301.65|302.1|301.95|302.1|301.95|301.8|301.6|64
1595233200000|2020-07-20 08:20:00|302.15|301.9|302.1|301.95|302.15|302|301.95|301.8|85
1595233500000|2020-07-20 08:25:00|302.15|302|302.1|301.95|302.15|302|302|301.85|50
1595233800000|2020-07-20 08:30:00|302.05|301.9|302.25|302.1|302.3|302.15|302.05|301.85|189
1595234100000|2020-07-20 08:35:00|302.3|302.15|302.65|302.45|302.7|302.5|302.25|302.1|260
1595234400000|2020-07-20 08:40:00|302.7|302.5|303.05|302.9|303.1|302.95|302.65|302.45|319
1595234700000|2020-07-20 08:45:00|303.1|302.95|303|302.85|303.15|303|302.95|302.8|135
1595235000000|2020-07-20 08:50:00|302.95|302.8|302.95|302.8|303.1|302.9|302.95|302.8|80
1595235300000|2020-07-20 08:55:00|303|302.85|303|302.85|303.1|302.95|302.9|302.75|109
1595235600000|2020-07-20 09:00:00|303.05|302.9|303.3|303.1|303.5|303.35|302.9|302.7|630
1595235900000|2020-07-20 09:05:00|303.2|303.05|303.4|303.25|303.45|303.3|303.15|303|223
1595236200000|2020-07-20 09:10:00|303.45|303.3|303.6|303.45|303.6|303.45|303.4|303.25|98
1595236500000|2020-07-20 09:15:00|303.65|303.5|303.55|303.4|303.65|303.5|303.55|303.3|163
1595236800000|2020-07-20 09:20:00|303.75|303.15|303.75|303.15|303.85|303.25|303.75|303.15|0
1595237100000|2020-07-20 09:25:00|303.85|303.25|303.75|303.15|303.85|303.25|303.65|303.05|9
1595237400000|2020-07-20 09:30:00|303.85|303.25|303.65|303.05|303.85|303.25|303.65|303.05|0
1595237700000|2020-07-20 09:35:00|303.75|303.15|303.85|303.25|303.85|303.25|303.65|303.05|0
1595238000000|2020-07-20 09:40:00|303.75|303.15|303.95|303.35|303.95|303.35|303.75|303.15|0
1595238300000|2020-07-20 09:45:00|303.85|303.25|303.75|303.15|303.85|303.25|303.75|303.15|0
1595238600000|2020-07-20 09:50:00|303.6|303.35|303.55|303.4|303.6|303.4|303.55|303.35|7
1595238900000|2020-07-20 09:55:00|303.6|303.45|303.45|303.3|303.6|303.45|303.45|303.3|39
1595239200000|2020-07-20 10:00:00|303.5|303.35|303.4|303.25|303.5|303.35|303.4|303.2|22
1595239500000|2020-07-20 10:05:00|303.45|303.2|303.35|303.2|303.45|303.25|303.35|303.2|15
1595239800000|2020-07-20 10:10:00|303.4|303.25|303.4|303.2|303.45|303.3|303.35|303.2|35
1595240100000|2020-07-20 10:15:00|303.35|303.25|303.25|303.1|303.4|303.25|303.25|303.1|11
1595240400000|2020-07-20 10:20:00|303.3|303.15|303.4|303.2|303.4|303.2|303.25|303.1|10
1595240700000|2020-07-20 10:25:00|303.45|303.25|303.3|303.1|303.45|303.3|303.3|303.1|25
1595241000000|2020-07-20 10:30:00|303.35|303.15|303.3|303.15|303.35|303.15|303.3|303.1|13
1595241300000|2020-07-20 10:35:00|303.25|303.1|303.4|303.2|303.4|303.2|303.25|303.1|13
1595241600000|2020-07-20 10:40:00|303.35|303.15|303.35|303.2|303.35|303.2|303.3|303.15|8
1595241900000|2020-07-20 10:45:00|303.4|303.25|303.45|303.3|303.45|303.3|303.4|303.2|24
1595242200000|2020-07-20 10:50:00|303.4|303.25|303.35|303.2|303.4|303.25|303.35|303.2|32
1595242500000|2020-07-20 10:55:00|303.4|303.15|303.45|303.3|303.5|303.35|303.4|303.15|57
1595242800000|2020-07-20 11:00:00|303.5|303.35|303.5|303.3|303.55|303.4|303.4|303.25|119
1595243100000|2020-07-20 11:05:00|303.45|303.35|303.5|303.35|303.5|303.35|303.45|303.3|21
1595243400000|2020-07-20 11:10:00|303.45|303.3|303.45|303.3|303.5|303.35|303.4|303.25|12
1595243700000|2020-07-20 11:15:00|303.5|303.25|303.5|303.35|303.5|303.35|303.45|303.25|2
1595244000000|2020-07-20 11:20:00|303.55|303.4|303.7|303.5|303.7|303.5|303.55|303.4|21
1595244300000|2020-07-20 11:25:00|303.75|303.55|303.7|303.5|303.75|303.6|303.7|303.5|4
1595244600000|2020-07-20 11:30:00|303.65|303.45|303.65|303.45|303.7|303.5|303.6|303.45|9
1595244900000|2020-07-20 11:35:00|303.7|303.5|303.6|303.45|303.7|303.55|303.6|303.45|24
1595245200000|2020-07-20 11:40:00|303.65|303.5|303.65|303.45|303.65|303.5|303.55|303.4|15
1595245500000|2020-07-20 11:45:00|303.7|303.5|303.75|303.6|303.8|303.6|303.65|303.5|33
1595245800000|2020-07-20 11:50:00|303.8|303.65|303.75|303.55|303.95|303.75|303.75|303.55|36
1595246100000|2020-07-20 11:55:00|303.8|303.6|303.75|303.5|303.8|303.6|303.7|303.5|3
1595246400000|2020-07-20 12:00:00|303.7|303.45|303.5|303.35|303.75|303.45|303.5|303.35|6
1595246700000|2020-07-20 12:05:00|303.45|303.3|303.3|303.1|303.5|303.35|303.3|303.1|34
1595247000000|2020-07-20 12:10:00|303.35|303.15|303.35|303.1|303.4|303.2|303.3|303.1|2
1595247300000|2020-07-20 12:15:00|303.4|303.15|303.3|303.1|303.4|303.15|303.25|303.05|6
1595247600000|2020-07-20 12:20:00|303.25|303.05|303.25|303.05|303.35|303.15|303.25|303.05|24
1595247900000|2020-07-20 12:25:00|303.3|303.1|303.3|303.05|303.3|303.1|303.25|303.05|2
1595248200000|2020-07-20 12:30:00|303.25|303.1|303.35|303.1|303.35|303.15|303.2|303.05|2
1595248500000|2020-07-20 12:35:00|303.3|303.05|303.35|303.15|303.4|303.2|303.3|303.05|2
1595248800000|2020-07-20 12:40:00|303.4|303.2|303.4|303.15|303.4|303.2|303.25|303.05|3
1595249100000|2020-07-20 12:45:00|303.45|303.2|303.45|303.25|303.5|303.25|303.4|303.15|1
1595249400000|2020-07-20 12:50:00|303.5|303.3|303.55|303.35|303.6|303.4|303.45|303.3|24
1595249700000|2020-07-20 12:55:00|303.5|303.3|303.65|303.4|303.75|303.55|303.5|303.3|13
1595250000000|2020-07-20 13:00:00|303.6|303.45|303.7|303.45|303.7|303.5|303.5|303.3|14
1595250300000|2020-07-20 13:05:00|303.65|303.5|303.65|303.5|303.7|303.5|303.6|303.45|7
1595250600000|2020-07-20 13:10:00|303.6|303.45|303.55|303.4|303.7|303.5|303.55|303.4|10
1595250900000|2020-07-20 13:15:00|303.6|303.45|303.55|303.4|303.6|303.45|303.55|303.4|17
1595251200000|2020-07-20 13:20:00|303.6|303.45|303.65|303.45|303.65|303.5|303.55|303.4|3
1595251500000|2020-07-20 13:25:00|303.6|303.5|303.6|303.45|303.65|303.5|303.6|303.45|22
1595251800000|2020-07-20 13:30:00|303.65|303.4|303.8|303.65|304.1|303.9|303.55|303.35|68
1595252100000|2020-07-20 13:35:00|303.85|303.7|303.65|303.4|303.9|303.75|303.15|302.95|40
1595252400000|2020-07-20 13:40:00|303.6|303.35|303.35|303.1|303.6|303.35|303.2|302.95|11
1595252700000|2020-07-20 13:45:00|303.3|303.05|303.25|303.05|303.5|303.3|303.25|303.05|15
1595253000000|2020-07-20 13:50:00|303.2|303|303.5|303.25|303.55|303.35|303.2|303|11
1595253300000|2020-07-20 13:55:00|303.45|303.2|303.5|303.3|303.5|303.3|303.3|303.05|6
1595253600000|2020-07-20 14:00:00|303.55|303.35|303.75|303.55|303.75|303.6|303.35|303.15|13
1595253900000|2020-07-20 14:05:00|303.8|303.6|303.8|303.55|303.9|303.7|303.75|303.55|7
1595254200000|2020-07-20 14:10:00|303.75|303.6|303.8|303.55|303.8|303.6|303.65|303.45|13
1595254500000|2020-07-20 14:15:00|303.75|303.6|303.85|303.65|303.85|303.7|303.7|303.55|12
1595254800000|2020-07-20 14:20:00|303.95|303.7|304.1|303.9|304.1|303.95|303.85|303.65|23
1595255100000|2020-07-20 14:25:00|304.15|303.95|304.25|304.1|304.25|304.1|304.05|303.9|35
1595255400000|2020-07-20 14:30:00|304.3|304.15|304.3|304.1|304.4|304.25|304.25|304.05|31
1595255700000|2020-07-20 14:35:00|304.35|304.15|304.4|304.2|304.5|304.3|304.3|304.1|7
1595256000000|2020-07-20 14:40:00|304.45|304.25|304.5|304.25|304.5|304.35|304.4|304.25|4
1595256300000|2020-07-20 14:45:00|304.45|304.2|304.5|304.3|304.55|304.35|304.35|304.15|7
1595256600000|2020-07-20 14:50:00|304.45|304.25|304.3|304.1|304.5|304.25|304.25|304.05|6
1595256900000|2020-07-20 14:55:00|304.35|304.15|304.3|304.1|304.4|304.2|304.25|304.1|1
1595257200000|2020-07-20 15:00:00|304.35|304.15|304.45|304.3|304.5|304.3|304.3|304.15|32
1595257500000|2020-07-20 15:05:00|304.5|304.35|304.5|304.3|304.55|304.35|304.45|304.3|14
1595257800000|2020-07-20 15:10:00|304.55|304.35|304.6|304.4|304.6|304.45|304.5|304.3|20
1595258100000|2020-07-20 15:15:00|304.55|304.45|304.6|304.4|304.7|304.55|304.55|304.35|45
1595258400000|2020-07-20 15:20:00|304.65|304.45|304.4|304.2|304.65|304.45|304.3|304.15|9
1595258700000|2020-07-20 15:25:00|304.35|304.15|304.65|304.4|304.65|304.45|304.35|304.15|19
1595259000000|2020-07-20 15:30:00|304.6|304.45|304.65|304.45|304.65|304.45|304.55|304.35|5
1595259300000|2020-07-20 15:35:00|304.6|304.35|304.7|304.5|304.7|304.5|304.5|304.3|4
1595259600000|2020-07-20 15:40:00|304.65|304.45|304.7|304.45|304.7|304.5|304.65|304.4|0
1595259900000|2020-07-20 15:45:00|304.75|304.5|304.7|304.5|304.75|304.55|304.7|304.45|1
1595260200000|2020-07-20 15:50:00|304.65|304.45|304.65|304.45|304.65|304.5|304.65|304.45|0
1595260500000|2020-07-20 15:55:00|304.6|304.4|304.55|304.35|304.6|304.4|304.55|304.35|0
1595260800000|2020-07-20 16:00:00|304.5|304.3|304.5|304.25|304.55|304.3|304.35|304.2|3
1595261100000|2020-07-20 16:05:00|304.55|304.3|304.5|304.25|304.55|304.3|304.5|304.25|0
1595261400000|2020-07-20 16:10:00|304.55|304.3|304.6|304.4|304.6|304.4|304.55|304.25|0
1595261700000|2020-07-20 16:15:00||304.35||304.4||304.4||304.35|0
1595262000000|2020-07-20 16:20:00|304.55|304.35|304.5|304.35|304.6|304.35|304.5|304.35|1
1595262300000|2020-07-20 16:25:00|304.55|304.3|304.45|304.2|304.55|304.3|304.45|304.2|0
1595262600000|2020-07-20 16:30:00|304.4|304.25|304.55|304.3|304.55|304.3|304.4|304.2|0
1595262900000|2020-07-20 16:35:00|304.5|304.25|304.55|304.35|304.55|304.35|304.5|304.25|0
1595263200000|2020-07-20 16:40:00|304.6|304.4|304.6|304.35|304.6|304.4|304.55|304.35|0
1595263500000|2020-07-20 16:45:00|304.55|304.4|304.6|304.4|304.6|304.4|304.55|304.4|0
1595263800000|2020-07-20 16:50:00|304.55|304.35|304.6|304.35|304.6|304.35|304.5|304.3|1
1595264100000|2020-07-20 16:55:00|304.55|304.4|304.6|304.4|304.6|304.45|304.55|304.35|0
1595264400000|2020-07-20 17:00:00|304.55|304.45|304.6|304.35|304.6|304.45|304.55|304.35|0
1595264700000|2020-07-20 17:05:00|304.55|304.3|304.55|304.35|304.6|304.35|304.5|304.3|0
1595265000000|2020-07-20 17:10:00|304.6|304.4|304.55|304.3|304.6|304.4|304.55|304.3|1
1595265300000|2020-07-20 17:15:00|304.6|304.35|304.7|304.45|304.7|304.5|304.6|304.35|2
1595265600000|2020-07-20 17:20:00|304.65|304.4|304.65|304.45|304.7|304.45|304.65|304.4|0
1595265900000|2020-07-20 17:25:00|304.6|304.4|304.6|304.4|304.65|304.4|304.6|304.35|0
1595266200000|2020-07-20 17:30:00|304.55|304.35|304.55|304.35|304.55|304.35|304.55|304.3|1
1595266500000|2020-07-20 17:35:00||304.3||304.3||304.35||304.3|0
1595266800000|2020-07-20 17:40:00|304.65|304.35|304.7|304.55|304.75|304.6|304.6|304.35|7
1595267100000|2020-07-20 17:45:00|304.65|304.45|304.7|304.5|304.7|304.5|304.65|304.45|3
1595267400000|2020-07-20 17:50:00|304.75|304.55|304.75|304.6|304.75|304.6|304.7|304.5|0
1595267700000|2020-07-20 17:55:00|304.7|304.55|304.7|304.5|304.7|304.6|304.7|304.5|6
1595268000000|2020-07-20 18:00:00|304.65|304.55|304.75|304.55|304.75|304.55|304.6|304.45|7
1595268300000|2020-07-20 18:05:00|304.7|304.5|304.7|304.5|304.75|304.55|304.65|304.5|0
1595268600000|2020-07-20 18:10:00|304.65|304.45|304.9|304.65|304.9|304.65|304.65|304.45|6
1595268900000|2020-07-20 18:15:00|304.85|304.6|304.75|304.5|304.85|304.6|304.7|304.5|4
1595269200000|2020-07-20 18:20:00|304.8|304.55|304.8|304.55|304.8|304.6|304.75|304.55|0
1595269500000|2020-07-20 18:25:00|304.85|304.6|304.85|304.65|304.85|304.7|304.8|304.55|2
1595269800000|2020-07-20 18:30:00|304.9|304.7|304.95|304.75|305|304.8|304.85|304.65|8
1595270100000|2020-07-20 18:35:00|304.9|304.7|304.85|304.6|304.95|304.7|304.85|304.6|1
1595270400000|2020-07-20 18:40:00|304.9|304.65|304.8|304.65|304.9|304.65|304.8|304.6|6
1595270700000|2020-07-20 18:45:00|304.75|304.6|304.85|304.65|304.85|304.7|304.75|304.6|8
1595271000000|2020-07-20 18:50:00|304.8|304.7|304.8|304.65|304.85|304.7|304.8|304.6|2
1595271300000|2020-07-20 18:55:00|304.85|304.6|304.8|304.55|304.85|304.65|304.75|304.55|1
1595271600000|2020-07-20 19:00:00|304.75|304.6|304.75|304.55|304.75|304.6|304.75|304.55|1
1595271900000|2020-07-20 19:05:00|304.8|304.6|304.75|304.6|304.85|304.65|304.75|304.55|11
1595272200000|2020-07-20 19:10:00|304.7|304.55|304.75|304.6|304.8|304.65|304.7|304.55|35
1595272500000|2020-07-20 19:15:00|304.8|304.65|305|304.8|305|304.85|304.75|304.6|24
1595272800000|2020-07-20 19:20:00|304.95|304.75|305|304.8|305|304.85|304.95|304.75|4
1595273100000|2020-07-20 19:25:00|304.95|304.85|305.05|304.85|305.05|304.9|304.95|304.8|4
1595273400000|2020-07-20 19:30:00|305.1|304.9|305.2|304.95|305.2|305|305.05|304.85|24
1595273700000|2020-07-20 19:35:00|305.15|305|305.15|305|305.2|305.05|305.15|304.95|15
1595274000000|2020-07-20 19:40:00|305.1|304.95|305.15|305|305.2|305|305.1|304.9|23
1595274300000|2020-07-20 19:45:00|305.1|304.95|305.15|305|305.15|305|305.1|304.9|21
1595274600000|2020-07-20 19:50:00|305.2|304.95|305.2|305|305.2|305.05|305.05|304.9|20
1595274900000|2020-07-20 19:55:00|305.15|304.95|305.15|304.95|305.3|305.15|305.05|304.9|53
1595275200000|2020-07-20 20:00:00|305.1|305|305.2|305|305.25|305|305.1|304.95|9
1595275500000|2020-07-20 20:05:00|305.15|304.95|305.15|304.95|305.2|305|305.1|304.95|4
1595275800000|2020-07-20 20:10:00|305.1|305|305.2|305.05|305.2|305.05|305.1|304.95|3
1595276100000|2020-07-20 20:15:00|305.15|305|305.2|305|305.2|305|305.15|305|9
1595276400000|2020-07-20 20:20:00|305.15||305.15||305.2||305.15||2
1595276700000|2020-07-20 20:25:00|305.2||305.15||305.2||305.15||1
1595277000000|2020-07-20 20:30:00|305.1|304.95|305.05|304.9|305.1|304.95|305.05|304.85|26
1595277300000|2020-07-20 20:35:00|305|304.85|305.1|304.9|305.1|304.9|305|304.85|8
1595277600000|2020-07-20 20:40:00|305.05|304.85|305.1|304.9|305.1|304.9|305.05|304.85|6
1595277900000|2020-07-20 20:45:00|305.05|304.85|305.05|304.85|305.1|304.9|305.05|304.85|3
1595278200000|2020-07-20 20:50:00|305|304.9|305.05|304.9|305.1|304.9|305|304.85|2
1595278500000|2020-07-20 20:55:00|305|304.85|305.05|304.9|305.1|304.9|305|304.85|9
1595278800000|2020-07-20 21:00:00|305.15|304.3|305.25|304.25|305.25|304.3|305.15|304.25|0
1595279400000|2020-07-20 21:10:00|305.35|304.3|305.05|304.45|305.35|304.75|305.05|304.3|1
1595282100000|2020-07-20 21:55:00|305.15|304.55|305.05|304.45|305.15|304.55|305.05|304.45|0
1595282400000|2020-07-20 22:00:00|305.15|304.55|305.05|304.45|305.25|304.65|305.05|304.45|0
1595282700000|2020-07-20 22:05:00|305.15|304.55|305.15|304.55|305.15|304.55|305.05|304.45|0
1595283000000|2020-07-20 22:10:00|305.05|304.45|305.05|304.45|305.15|304.55|305.05|304.45|0
1595283300000|2020-07-20 22:15:00|305.15|304.55|305.05|304.45|305.25|304.65|305.05|304.45|0
1595283900000|2020-07-20 22:25:00|304.95|304.35|304.95|304.35|305.05|304.45|304.95|304.35|0
1595284500000|2020-07-20 22:35:00|305.05|304.45|305.05|304.45|305.05|304.45|304.95|304.35|0
1595284800000|2020-07-20 22:40:00|304.95|304.35|304.95|304.35|305.05|304.45|304.95|304.35|0
1595285400000|2020-07-20 22:50:00|305.05|304.45|305.05|304.45|305.05|304.45|305.05|304.45|0
1595285700000|2020-07-20 22:55:00|304.95|304.35|305.05|304.45|305.05|304.45|304.95|304.35|0
1595286000000|2020-07-20 23:00:00|304.95|304.35|305.05|304.45|305.05|304.45|304.95|304.35|0
1595287200000|2020-07-20 23:20:00|305.15|304.55|305.05|304.45|305.15|304.55|305.05|304.45|0
1595287500000|2020-07-20 23:25:00|305.15|304.55|305.15|304.55|305.15|304.55|305.05|304.45|0
1595287800000|2020-07-20 23:30:00|305.25|304.65|305.05|304.45|305.25|304.65|305.05|304.45|0
1595288100000|2020-07-20 23:35:00|304.95|304.35|305.05|304.45|305.05|304.45|304.95|304.35|0
1595288400000|2020-07-20 23:40:00|304.95|304.35|305.05|304.45|305.05|304.45|304.95|304.35|0
1595288700000|2020-07-20 23:45:00|304.95|304.35|305.05|304.45|305.05|304.45|304.95|304.35|0
1595289000000|2020-07-20 23:50:00|305.15|304.55|305.05|304.45|305.15|304.55|305.05|304.45|0
1595289300000|2020-07-20 23:55:00|305.15|304.55|305.05|304.45|305.15|304.55|305.05|304.45|0
1595289600000|2020-07-21 00:00:00|304.95|304.35|305.05|304.45|305.15|304.55|304.95|304.35|0
1595289900000|2020-07-21 00:05:00|305.15|304.55|305.05|304.45|305.15|304.55|305.05|304.45|0
1595290200000|2020-07-21 00:10:00|305.15|304.55|305.15|304.55|305.25|304.65|305.15|304.55|0
1595290500000|2020-07-21 00:15:00|305.25|304.65|305.15|304.55|305.25|304.65|305.15|304.55|0
1595290800000|2020-07-21 00:20:00|305.25|304.65|305.15|304.55|305.25|304.65|305.15|304.55|0
1595291100000|2020-07-21 00:25:00|305.25|304.65|305.35|304.75|305.35|304.75|305.15|304.55|0
1595291400000|2020-07-21 00:30:00|305.2|305|305.4|305.2|305.5|305.35|305.2|305|248
1595291700000|2020-07-21 00:35:00|305.45|305.25|305.25|305.1|305.5|305.3|305.25|305.1|157
1595292000000|2020-07-21 00:40:00|305.2|305.05|305.2|305.05|305.35|305.15|305.15|305|148
1595292300000|2020-07-21 00:45:00|305.25|305.1|305.35|305.2|306.45|306.3|305.2|305.05|617
1595292600000|2020-07-21 00:50:00|305.4|305.25|305.5|305.35|305.8|305.65|305.4|305.2|301
1595292900000|2020-07-21 00:55:00|305.55|305.4|305.65|305.45|306.2|306.05|305|304.8|533
1595293200000|2020-07-21 01:00:00|305.5|305.3|305.4|305.25|305.7|305.5|305.05|304.85|953
1595293500000|2020-07-21 01:05:00|305.45|305.2|305.45|305.3|305.6|305.45|305.3|305.1|440
1595293800000|2020-07-21 01:10:00|305.5|305.35|305.7|305.55|305.7|305.55|305.35|305.2|490
1595294100000|2020-07-21 01:15:00|305.75|305.6|306.75|306.55|306.75|306.55|305.75|305.6|708
1595294400000|2020-07-21 01:20:00|306.8|306.6|306.85|306.7|307.1|306.95|306.7|306.55|794
1595294700000|2020-07-21 01:25:00|306.9|306.75|306.35|306.15|306.9|306.75|306.25|306.05|468
1595295000000|2020-07-21 01:30:00|306.3|306.2|306.55|306.4|306.55|306.4|305.85|305.7|570
1595295300000|2020-07-21 01:35:00|306.6|306.45|305.65|305.5|306.7|306.5|305.6|305.45|397
1595295600000|2020-07-21 01:40:00|305.7|305.55|305.5|305.35|306.05|305.9|305.5|305.35|475
1595295900000|2020-07-21 01:45:00|305.45|305.3|305.75|305.55|305.95|305.75|305.4|305.25|334
1595296200000|2020-07-21 01:50:00|305.8|305.6|305.1|304.9|305.8|305.65|304.95|304.8|311
1595296500000|2020-07-21 01:55:00|305.15|304.95|305.5|305.35|305.55|305.4|305.15|304.95|257
1595296800000|2020-07-21 02:00:00|305.55|305.4|305.55|305.4|305.75|305.6|305.45|305.3|338
1595297100000|2020-07-21 02:05:00|305.6|305.35|305.75|305.6|305.75|305.6|305.55|305.35|246
1595297400000|2020-07-21 02:10:00|305.8|305.65|305.6|305.45|305.95|305.8|305.5|305.3|237
1595297700000|2020-07-21 02:15:00|305.65|305.5|305.8|305.6|306|305.85|305.65|305.5|218
1595298000000|2020-07-21 02:20:00|305.85|305.65|305.45|305.25|305.9|305.75|305.3|305.15|179
1595298300000|2020-07-21 02:25:00|305.4|305.3|304.95|304.75|305.45|305.3|304.9|304.75|229
1595298600000|2020-07-21 02:30:00|304.9|304.8|304.9|304.75|305.25|305.05|304.7|304.5|314
1595298900000|2020-07-21 02:35:00|304.95|304.8|304.8|304.6|305|304.8|304.7|304.5|271
1595299200000|2020-07-21 02:40:00|304.85|304.65|304.7|304.55|304.85|304.7|304.6|304.4|177
1595299500000|2020-07-21 02:45:00|304.75|304.6|305.1|304.9|305.1|304.95|304.75|304.55|215
1595299800000|2020-07-21 02:50:00|305.05|304.95|304.5|304.35|305.05|304.95|304.45|304.3|136
1595300100000|2020-07-21 02:55:00|304.55|304.3|304.9|304.7|304.95|304.8|304.45|304.3|158
1595300400000|2020-07-21 03:00:00|304.85|304.75|304.35|304.15|304.9|304.75|304.2|304.05|261
1595300700000|2020-07-21 03:05:00|304.3|304.1|304.5|304.3|304.5|304.3|304.25|304.1|130
1595301000000|2020-07-21 03:10:00|304.55|304.35|304.65|304.5|304.75|304.55|304.5|304.3|126
1595301300000|2020-07-21 03:15:00|304.6|304.45|304.7|304.5|304.75|304.6|304.5|304.35|80
1595301600000|2020-07-21 03:20:00|304.65|304.55|304.55|304.35|304.7|304.55|304.5|304.35|59
1595301900000|2020-07-21 03:25:00|304.6|304.4|304.6|304.45|304.6|304.45|304.45|304.3|51
1595302200000|2020-07-21 03:30:00|304.55|304.4|304.5|304.35|304.65|304.45|304.45|304.3|90
1595302500000|2020-07-21 03:35:00|304.55|304.3|304.85|304.65|304.85|304.7|304.45|304.3|132
1595302800000|2020-07-21 03:40:00|304.9|304.7|305.2|305.05|305.25|305.05|304.85|304.7|222
1595303100000|2020-07-21 03:45:00|305.25|305.1|305.4|305.2|305.45|305.3|305.2|305|266
1595303400000|2020-07-21 03:50:00|305.35|305.25|305.05|304.9|305.35|305.25|304.9|304.7|108
1595303700000|2020-07-21 03:55:00|305.1|304.85|304.9|304.7|305.1|304.85|304.8|304.6|130
1595304000000|2020-07-21 04:00:00|304.85|304.65|305.2|305|305.25|305.05|304.75|304.6|84
1595304300000|2020-07-21 04:05:00|305.15|305.05|305.2|305|305.2|305.05|305.15|305|50
1595304600000|2020-07-21 04:10:00|305.15|304.95|304.95|304.8|305.2|305.05|304.75|304.55|132
1595304900000|2020-07-21 04:15:00|304.9|304.75|304.6|304.4|304.95|304.8|304.6|304.4|68
1595305200000|2020-07-21 04:20:00|304.65|304.45|304.75|304.6|304.75|304.6|304.65|304.45|34
1595305500000|2020-07-21 04:25:00|304.8|304.65|304.9|304.75|304.9|304.75|304.7|304.55|44
1595305800000|2020-07-21 04:30:00|304.85|304.7|304.9|304.75|305.1|304.9|304.8|304.65|42
1595306100000|2020-07-21 04:35:00|304.95|304.8|305.1|304.9|305.15|305|304.9|304.7|36
1595306400000|2020-07-21 04:40:00|305.15|304.95|305.1|304.9|305.15|304.95|305|304.85|34
1595306700000|2020-07-21 04:45:00|305.05|304.85|305.05|304.85|305.1|304.95|304.95|304.75|39
1595307000000|2020-07-21 04:50:00|305.1|304.9|305.15|305|305.25|305.1|305.1|304.9|93
1595307300000|2020-07-21 04:55:00|305.2|304.95|305.1|304.95|305.2|305.05|304.9|304.75|67
1595307600000|2020-07-21 05:00:00|305.2|305|305.15|304.95|305.2|305.05|304.95|304.8|155
1595307900000|2020-07-21 05:05:00|305.2|305|305.05|304.9|305.2|305.05|305.05|304.9|62
1595308200000|2020-07-21 05:10:00|305.1|304.95|304.7|304.55|305.1|304.95|304.65|304.5|121
1595308500000|2020-07-21 05:15:00|304.65|304.5|304.75|304.55|304.75|304.55|304.55|304.4|90
1595308800000|2020-07-21 05:20:00|304.7|304.6|304.6|304.45|304.75|304.6|304.55|304.4|58
1595309100000|2020-07-21 05:25:00|304.65|304.5|304.45|304.3|304.65|304.5|304.45|304.3|122
1595309400000|2020-07-21 05:30:00|304.5|304.35|304.6|304.4|304.6|304.4|304.4|304.25|98
1595309700000|2020-07-21 05:35:00|304.55|304.45|304.9|304.75|304.95|304.8|304.55|304.45|104
1595310000000|2020-07-21 05:40:00|304.95|304.8|304.9|304.7|305|304.8|304.85|304.7|35
1595310300000|2020-07-21 05:45:00|304.85|304.75|305.1|304.9|305.15|304.95|304.75|304.6|99
1595310600000|2020-07-21 05:50:00|305.05|304.85|305.45|305.3|305.5|305.35|305|304.85|223
1595310900000|2020-07-21 05:55:00|305.5|305.35|305.35|305.15|305.55|305.4|305.3|305.15|135
1595311200000|2020-07-21 06:00:00|305.3|305.2|305.5|305.35|305.65|305.45|305.3|305.15|154
1595311500000|2020-07-21 06:05:00|305.55|305.3|305.15|305|305.55|305.35|305|304.85|99
1595311800000|2020-07-21 06:10:00|305.1|304.95|304.9|304.7|305.2|305|304.8|304.65|80
1595312100000|2020-07-21 06:15:00|304.85|304.65|304.6|304.45|304.85|304.7|304.5|304.35|137
1595312400000|2020-07-21 06:20:00|304.65|304.5|304.75|304.6|304.8|304.6|304.6|304.45|63
1595312700000|2020-07-21 06:25:00|304.8|304.65|304.95|304.8|305|304.85|304.75|304.65|78
1595313000000|2020-07-21 06:30:00|304.9|304.75|305|304.85|305|304.85|304.85|304.7|52
1595313300000|2020-07-21 06:35:00|305.05|304.9|304.85|304.7|305.05|304.9|304.85|304.7|67
1595313600000|2020-07-21 06:40:00|304.9|304.75|304.95|304.8|305|304.85|304.85|304.7|30
1595313900000|2020-07-21 06:45:00|304.9|304.75|304.95|304.8|304.95|304.8|304.85|304.7|64
1595314200000|2020-07-21 06:50:00|305|304.85|305.05|304.9|305.1|304.95|305|304.85|52
1595314500000|2020-07-21 06:55:00|305.1|304.95|305.1|304.95|305.15|305|305|304.85|49
1595314800000|2020-07-21 07:00:00|305.05|304.9|305.2|305.05|305.25|305.1|305.05|304.85|264
1595315100000|2020-07-21 07:05:00|305.25|305.1|305.55|305.4|305.6|305.4|305.2|305.05|323
1595315400000|2020-07-21 07:10:00|305.6|305.45|305.75|305.6|305.85|305.7|305.55|305.4|500
1595315700000|2020-07-21 07:15:00|305.8|305.65|305.65|305.45|305.8|305.65|305.5|305.35|380
1595316000000|2020-07-21 07:20:00|305.6|305.5|305.75|305.6|305.85|305.65|305.6|305.45|217
1595316300000|2020-07-21 07:25:00|305.7|305.55|305.8|305.65|305.85|305.7|305.7|305.55|155
1595316600000|2020-07-21 07:30:00|305.85|305.7|306|305.8|306|305.85|305.75|305.55|153
1595316900000|2020-07-21 07:35:00|305.95|305.85|305.9|305.75|306|305.85|305.8|305.65|223
1595317200000|2020-07-21 07:40:00|305.95|305.7|305.95|305.8|305.95|305.8|305.8|305.65|168
1595317500000|2020-07-21 07:45:00|306|305.85|305.95|305.8|306|305.85|305.85|305.7|128
1595317800000|2020-07-21 07:50:00|305.9|305.75|306|305.85|306|305.85|305.85|305.7|81
1595318100000|2020-07-21 07:55:00|305.95|305.8|306.05|305.85|306.1|305.95|305.95|305.8|154
1595318400000|2020-07-21 08:00:00|306|305.9|306.1|305.95|306.15|305.95|306|305.85|115
1595318700000|2020-07-21 08:05:00|306.15|306|306.2|306.05|306.2|306.05|306.15|305.95|158
1595319000000|2020-07-21 08:10:00|306.25|306.1|306.1|305.95|306.25|306.1|306.05|305.9|275
1595319300000|2020-07-21 08:15:00|306.15|305.9|305.75|305.6|306.15|305.9|305.7|305.55|131
1595319600000|2020-07-21 08:20:00|305.8|305.65|305.9|305.75|305.95|305.8|305.7|305.55|172
1595319900000|2020-07-21 08:25:00|305.95|305.8|305.8|305.65|306|305.85|305.75|305.6|119
1595320200000|2020-07-21 08:30:00|305.85|305.6|305.55|305.4|305.85|305.6|305.5|305.35|220
1595320500000|2020-07-21 08:35:00|305.6|305.45|305.2|305.05|305.6|305.45|305.15|305|290
1595320800000|2020-07-21 08:40:00|305.15|305|305.05|304.85|305.2|305.05|305|304.8|245
1595321100000|2020-07-21 08:45:00|305|304.9|305.25|305.1|305.25|305.1|304.85|304.7|232
1595321400000|2020-07-21 08:50:00|305.2|305.05|305.2|305.05|305.25|305.1|304.95|304.75|201
1595321700000|2020-07-21 08:55:00|305.15|305|305.2|305.05|305.25|305.1|305.15|305|194
1595322000000|2020-07-21 09:00:00|305.25|305.1|305.1|304.9|305.25|305.1|304.9|304.75|553
1595322300000|2020-07-21 09:05:00|305.15|304.85|305.55|305.35|305.6|305.4|304.95|304.8|159
1595322600000|2020-07-21 09:10:00|305.5|305.25|305.1|304.85|305.5|305.3|305.05|304.8|59
1595322900000|2020-07-21 09:15:00|305.2|304.8|305.35|305.1|305.4|305.2|305.2|304.8|54
1595323200000|2020-07-21 09:20:00|305.55|304.95|305.55|304.95|305.65|305.05|305.55|304.95|1
1595323500000|2020-07-21 09:25:00|305.65|305.05|305.55|304.95|305.65|305.05|305.55|304.95|1
1595323800000|2020-07-21 09:30:00|305.65|305.05|305.65|305.05|305.65|305.05|305.65|305.05|0
1595324100000|2020-07-21 09:35:00|305.75|305.15|305.65|305.05|305.75|305.15|305.65|305.05|0
1595324400000|2020-07-21 09:40:00|305.75|305.15|305.75|305.15|305.75|305.15|305.65|305.05|0
1595324700000|2020-07-21 09:45:00|305.65|305.05|305.75|305.15|305.75|305.15|305.65|305.05|0
1595325000000|2020-07-21 09:50:00|305.65|305.05|305.15|305|305.75|305.15|305.15|305|22
1595325300000|2020-07-21 09:55:00|305.2|304.95|305.15|304.95|305.2|304.95|305.15|304.95|3
1595325600000|2020-07-21 10:00:00|305.1|304.9|305.15|304.95|305.15|304.95|305.05|304.85|9
1595325900000|2020-07-21 10:05:00|305.1||305.1||305.15||305.1||0
1595326200000|2020-07-21 10:10:00|305.15|304.9|305.15|304.95|305.15|304.95|305.05|304.9|8
1595326500000|2020-07-21 10:15:00|305.1|305|305.2|305.05|305.2|305.05|305.1|305|7
1595326800000|2020-07-21 10:20:00|305.25|305.1|305.4|305.25|305.5|305.35|305.25|305.1|30
1595327100000|2020-07-21 10:25:00|305.45|305.3|305.45|305.25|305.5|305.35|305.4|305.25|20
1595327400000|2020-07-21 10:30:00|305.5|305.3|305.6|305.4|305.6|305.45|305.5|305.3|20
1595327700000|2020-07-21 10:35:00|305.55|305.45|305.65|305.45|305.65|305.45|305.55|305.4|18
1595328000000|2020-07-21 10:40:00|305.7|305.5|305.8|305.6|305.85|305.65|305.7|305.45|48
1595328300000|2020-07-21 10:45:00|305.75|305.65|305.75|305.55|305.8|305.65|305.7|305.55|37
1595328600000|2020-07-21 10:50:00|305.7|305.6|305.6|305.4|305.75|305.6|305.6|305.4|32
1595328900000|2020-07-21 10:55:00|305.55|305.35|305.35|305.15|305.6|305.35|305.3|305.15|12
1595329200000|2020-07-21 11:00:00|305.3|305.1|305.45|305.25|305.45|305.25|305.2|305|20
1595329500000|2020-07-21 11:05:00|305.4|305.2|305.45|305.3|305.45|305.3|305.4|305.2|8
1595329800000|2020-07-21 11:10:00|305.5|305.35|305.6|305.4|305.6|305.45|305.5|305.3|18
1595330100000|2020-07-21 11:15:00|305.55|305.45|305.6|305.4|305.65|305.45|305.55|305.4|7
1595330400000|2020-07-21 11:20:00|305.65|305.45|305.7|305.5|305.7|305.55|305.65|305.4|4
1595330700000|2020-07-21 11:25:00|305.65|305.55|305.85|305.7|305.85|305.7|305.65|305.5|36
1595331000000|2020-07-21 11:30:00|305.9|305.65|305.9|305.7|305.95|305.8|305.85|305.65|24
1595331300000|2020-07-21 11:35:00|305.85|305.75|305.85|305.7|305.9|305.75|305.85|305.7|4
1595331600000|2020-07-21 11:40:00|305.8|305.65|305.8|305.6|305.8|305.7|305.8|305.6|4
1595331900000|2020-07-21 11:45:00|305.85|305.65|305.7|305.5|305.95|305.75|305.7|305.5|6
1595332200000|2020-07-21 11:50:00|305.65|305.45|305.55|305.3|305.65|305.45|305.55|305.3|0
1595332500000|2020-07-21 11:55:00|305.6|305.25|305.55|305.35|305.6|305.4|305.5|305.25|7
1595332800000|2020-07-21 12:00:00|305.6|305.4|305.5|305.3|305.6|305.4|305.5|305.25|0
1595333100000|2020-07-21 12:05:00|305.55|305.35|305.45|305.25|305.55|305.35|305.45|305.2|0
1595333400000|2020-07-21 12:10:00|305.5||305.45||305.5||305.45||0
1595333700000|2020-07-21 12:15:00|305.5|305.2|305.5|305.25|305.55|305.4|305.45|305.2|7
1595334000000|2020-07-21 12:20:00|305.45|305.3|305.4|305.2|305.5|305.3|305.4|305.2|0
1595334300000|2020-07-21 12:25:00|305.35|305.25|305.2|305|305.4|305.25|305.2|305|15
1595334600000|2020-07-21 12:30:00|305.15|304.95|305.25|305.05|305.25|305.05|305.1|304.95|12
1595334900000|2020-07-21 12:35:00|305.3|305.1|305.25|305.1|305.3|305.15|305.25|305.1|6
1595335200000|2020-07-21 12:40:00|305.3||305.25||305.3||305.25||1
1595335500000|2020-07-21 12:45:00|305.2|305.05|305.15|305|305.2|305.05|305.1|304.95|21
1595335800000|2020-07-21 12:50:00|305.2|304.95|305.1|304.95|305.2|305|305.1|304.95|14
1595336100000|2020-07-21 12:55:00|305.05|304.9|305.1|304.9|305.1|304.95|305.05|304.9|13
1595336400000|2020-07-21 13:00:00|305.05|304.85|305.05|304.9|305.1|304.9|304.95|304.8|65
1595336700000|2020-07-21 13:05:00|305|304.85|304.95|304.8|305|304.85|304.9|304.75|28
1595337000000|2020-07-21 13:10:00|304.9|304.75|304.75|304.6|304.9|304.75|304.75|304.55|36
1595337300000|2020-07-21 13:15:00|304.7|304.55|304.8|304.6|304.8|304.6|304.7|304.5|21
1595337600000|2020-07-21 13:20:00|304.75|304.55|305|304.8|305|304.8|304.7|304.55|16
1595337900000|2020-07-21 13:25:00|305.05|304.85|305|304.8|305.1|304.9|304.95|304.75|26
1595338200000|2020-07-21 13:30:00|304.95|304.75|304.65|304.45|304.95|304.8|304.45|304.3|66
1595338500000|2020-07-21 13:35:00|304.6|304.4|304.4|304.2|304.75|304.5|304.4|304.2|39
1595338800000|2020-07-21 13:40:00|304.35|304.15|304.25|304.05|304.4|304.2|304.15|304|76
1595339100000|2020-07-21 13:45:00|304.2|304.1|304.5|304.3|304.5|304.35|304.1|303.9|48
1595339400000|2020-07-21 13:50:00|304.55|304.35|304.9|304.7|304.9|304.7|304.5|304.3|14
1595339700000|2020-07-21 13:55:00|304.95|304.75|304.65|304.45|304.95|304.8|304.55|304.4|83
1595340000000|2020-07-21 14:00:00|304.7|304.4|304.75|304.5|304.75|304.55|304.45|304.25|29
1595340300000|2020-07-21 14:05:00|304.7|304.45|304.3|304.1|304.75|304.55|304.3|304.1|20
1595340600000|2020-07-21 14:10:00|304.25|304|304.25|304|304.45|304.3|304.2|304|10
1595340900000|2020-07-21 14:15:00|304.3|304.05|304.45|304.2|304.45|304.25|304.2|304|27
1595341200000|2020-07-21 14:20:00|304.4|304.15|304.45|304.25|304.55|304.35|304.35|304.1|32
1595341500000|2020-07-21 14:25:00|304.4|304.15|304|303.75|304.5|304.15|303.9|303.7|74
1595341800000|2020-07-21 14:30:00|303.95|303.8|304|303.8|304.05|303.9|303.9|303.7|40
1595342100000|2020-07-21 14:35:00|304.05|303.85|304.05|303.9|304.1|303.9|303.85|303.7|5
1595342400000|2020-07-21 14:40:00|304.1|303.95|303.85|303.6|304.15|303.95|303.8|303.6|11
1595342700000|2020-07-21 14:45:00|303.8|303.65|304.3|304.15|304.3|304.15|303.8|303.65|28
1595343000000|2020-07-21 14:50:00|304.35|304.2|304.75|304.55|304.8|304.6|304.35|304.15|32
1595343300000|2020-07-21 14:55:00|304.8|304.6|304.75|304.55|304.9|304.7|304.65|304.5|30
1595343600000|2020-07-21 15:00:00|304.8|304.6|304.9|304.65|304.9|304.75|304.65|304.45|58
1595343900000|2020-07-21 15:05:00|304.85|304.6|304.5|304.3|304.85|304.7|304.5|304.3|37
1595344200000|2020-07-21 15:10:00|304.55|304.25|304.75|304.55|304.75|304.55|304.25|304.05|53
1595344500000|2020-07-21 15:15:00|304.65|304.5|304.7|304.45|304.9|304.7|304.65|304.4|21
1595344800000|2020-07-21 15:20:00|304.65|304.4|304.7|304.55|304.75|304.6|304.6|304.35|7
1595345100000|2020-07-21 15:25:00|304.75|304.6|304.65|304.45|304.8|304.65|304.45|304.2|16
1595345400000|2020-07-21 15:30:00|304.7|304.5|304.6|304.4|304.85|304.7|304.5|304.3|10
1595345700000|2020-07-21 15:35:00|304.65|304.45|304.65|304.45|304.8|304.6|304.55|304.35|22
1595346000000|2020-07-21 15:40:00|304.6|304.4|304.9|304.75|304.9|304.75|304.55|304.3|42
1595346300000|2020-07-21 15:45:00|304.95|304.7|304.45|304.2|304.95|304.7|304.45|304.2|29
1595346600000|2020-07-21 15:50:00|304.4|304.25|304.4|304.15|304.5|304.35|304.4|304.15|8
1595346900000|2020-07-21 15:55:00|304.45|304.2|304.55|304.3|304.55|304.35|304.3|304.1|15
1595347200000|2020-07-21 16:00:00|304.6|304.35|304.5|304.35|304.65|304.5|304.4|304.15|4
1595347500000|2020-07-21 16:05:00|304.55|304.3|304.4|304.15|304.55|304.35|304.35|304.15|11
1595347800000|2020-07-21 16:10:00|304.35|304.1|304.5|304.25|304.55|304.35|304.3|304.1|31
1595348100000|2020-07-21 16:15:00|304.45|304.2|304.4|304.25|304.5|304.35|304.4|304.2|6
1595348400000|2020-07-21 16:20:00|304.35|304.2|304.4|304.2|304.5|304.35|304.35|304.2|17
1595348700000|2020-07-21 16:25:00|304.35|304.25|304.6|304.4|304.6|304.4|304.35|304.25|24
1595349000000|2020-07-21 16:30:00|304.55|304.35|304.55|304.4|304.6|304.45|304.5|304.3|11
1595349300000|2020-07-21 16:35:00|304.5|304.35|304.6|304.4|304.6|304.45|304.45|304.25|39
1595349600000|2020-07-21 16:40:00|304.55|304.45|304.8|304.65|304.8|304.65|304.55|304.35|29
1595349900000|2020-07-21 16:45:00|304.85|304.6|304.6|304.4|304.85|304.65|304.6|304.4|22
1595350200000|2020-07-21 16:50:00|304.7|304.35|304.6|304.35|304.7|304.5|304.5|304.3|14
1595350500000|2020-07-21 16:55:00|304.55|304.4|304.7|304.55|304.7|304.55|304.55|304.35|20
1595350800000|2020-07-21 17:00:00|304.65|304.5|304.6|304.45|304.7|304.5|304.6|304.4|5
1595351100000|2020-07-21 17:05:00|304.55|304.4|304.55|304.35|304.7|304.5|304.55|304.35|18
1595351400000|2020-07-21 17:10:00|304.5|304.4|304.4|304.25|304.5|304.4|304.4|304.25|21
1595351700000|2020-07-21 17:15:00|304.35|304.2|304.35|304.15|304.4|304.25|304.2|304|67
1595352000000|2020-07-21 17:20:00|304.3|304.2|304.35|304.2|304.35|304.2|304.3|304.1|13
1595352300000|2020-07-21 17:25:00|304.4|304.15|304.45|304.3|304.5|304.3|304.3|304.1|31
1595352600000|2020-07-21 17:30:00|304.5|304.35|304.55|304.35|304.6|304.4|304.45|304.3|22
1595352900000|2020-07-21 17:35:00|304.5|304.4|304.55|304.35|304.55|304.4|304.45|304.25|12
1595353200000|2020-07-21 17:40:00|304.6|304.4|304.55|304.35|304.6|304.45|304.45|304.25|12
1595353500000|2020-07-21 17:45:00|304.6|304.4|304.65|304.45|304.65|304.5|304.6|304.4|8
1595353800000|2020-07-21 17:50:00|304.7|304.5|304.6|304.4|304.7|304.55|304.6|304.4|11
1595354100000|2020-07-21 17:55:00|304.65|304.45|304.65|304.45|304.65|304.45|304.5|304.3|7
1595354400000|2020-07-21 18:00:00|304.7|304.5|304.8|304.6|304.8|304.6|304.7|304.45|14
1595354700000|2020-07-21 18:05:00|304.75|304.55|305|304.85|305|304.85|304.75|304.55|27
1595355000000|2020-07-21 18:10:00|304.95|304.8|304.85|304.7|304.95|304.8|304.85|304.7|34
1595355300000|2020-07-21 18:15:00|304.9|304.65|304.6|304.4|304.9|304.65|304.6|304.4|31
1595355600000|2020-07-21 18:20:00|304.65|304.45|304.8|304.6|304.8|304.65|304.65|304.45|6
1595355900000|2020-07-21 18:25:00|304.75|304.65|304.8|304.6|304.85|304.7|304.75|304.55|7
1595356200000|2020-07-21 18:30:00|304.75|304.65|304.75|304.55|304.75|304.65|304.6|304.35|5
1595356500000|2020-07-21 18:35:00|304.65|304.6|304.7|304.5|304.8|304.6|304.65|304.45|8
1595356800000|2020-07-21 18:40:00|304.75|304.45|304.65|304.5|304.75|304.55|304.6|304.45|3
1595357100000|2020-07-21 18:45:00|304.7|304.55|304.8|304.6|304.8|304.65|304.65|304.5|7
1595357400000|2020-07-21 18:50:00|304.75|304.55|304.85|304.65|304.85|304.65|304.75|304.55|13
1595357700000|2020-07-21 18:55:00|304.9|304.7|304.75|304.5|304.9|304.7|304.7|304.5|24
1595358000000|2020-07-21 19:00:00|304.7|304.55|304.75|304.5|304.85|304.65|304.65|304.5|15
1595358300000|2020-07-21 19:05:00|304.7|304.55|304.5|304.3|304.7|304.55|304.5|304.3|9
1595358600000|2020-07-21 19:10:00|304.45|304.35|304.4|304.2|304.45|304.35|304.05|303.9|18
1595358900000|2020-07-21 19:15:00|304.35|304.15|304.2|304|304.45|304.2|304.15|303.9|20
1595359200000|2020-07-21 19:20:00|304.15|304.05|304.15|303.95|304.3|304.15|304.05|303.85|8
1595359500000|2020-07-21 19:25:00|304.2|304|304.1|303.85|304.4|304.25|304.05|303.85|36
1595359800000|2020-07-21 19:30:00|304.15|303.9|304.05|303.85|304.25|304.05|304.05|303.85|22
1595360100000|2020-07-21 19:35:00|304|303.8|303.9|303.65|304|303.8|303.8|303.5|18
1595360400000|2020-07-21 19:40:00|303.85|303.6|304|303.8|304|303.85|303.8|303.55|16
1595360700000|2020-07-21 19:45:00|304.05|303.85|304|303.8|304.15|303.95|303.95|303.75|16
1595361000000|2020-07-21 19:50:00|303.8|303.75|303.7|303.5|303.85|303.75|303.45|303.3|38
1595361300000|2020-07-21 19:55:00|303.75|303.55|303.8|303.6|303.85|303.65|303.55|303.3|24
1595361600000|2020-07-21 20:00:00|303.85|303.55|303.55|303.35|303.85|303.55|303.5|303.3|53
1595361900000|2020-07-21 20:05:00|303.5|303.3|303.6|303.4|303.6|303.4|303.5|303.3|9
1595362200000|2020-07-21 20:10:00|303.55|303.35|303.55|303.35|303.6|303.4|303.5|303.3|1
1595362500000|2020-07-21 20:15:00||303.3||303.35||303.35||303.3|1
1595362800000|2020-07-21 20:20:00|303.6|303.4|303.6|303.35|303.6|303.4|303.55|303.35|0
1595363100000|2020-07-21 20:25:00|303.55|303.4|303.5|303.3|303.55|303.4|303.5|303.3|0
1595363400000|2020-07-21 20:30:00|303.45||303.45||303.5||303.45||11
1595363700000|2020-07-21 20:35:00|303.5|303.35|303.5|303.3|303.5|303.35|303.45|303.3|22
1595364000000|2020-07-21 20:40:00|303.45|303.35|303.55|303.35|303.55|303.35|303.45|303.3|10
1595364300000|2020-07-21 20:45:00|303.5|303.3|303.55|303.4|303.6|303.4|303.5|303.3|14
1595364600000|2020-07-21 20:50:00|303.6|303.35|303.6|303.4|303.6|303.4|303.5|303.35|2
1595364900000|2020-07-21 20:55:00|303.55|303.35|303.55|303.35|303.6|303.4|303.55|303.35|20
1595365200000|2020-07-21 21:00:00|303.6|303.3|304.6|303.35|304.6|303.4|303.6|303.3|1
1595365500000|2020-07-21 21:05:00|304.55||304.6||304.6||304.5||0
1595365800000|2020-07-21 21:10:00|303.45|302.85|304.25|303.65|304.25|303.65|303.45|302.85|0
1595366100000|2020-07-21 21:15:00|304.15|303.55|304.25|303.65|304.25|303.65|304.15|303.55|0
1595366400000|2020-07-21 21:20:00|304.15|303.55|304.25|303.65|304.25|303.65|304.15|303.55|0
1595368800000|2020-07-21 22:00:00|304.35|303.75|304.35|303.75|304.35|303.75|304.25|303.65|0
1595369100000|2020-07-21 22:05:00|304.25|303.65|304.35|303.75|304.35|303.75|304.25|303.65|0
1595369700000|2020-07-21 22:15:00|304.45|303.85|304.45|303.85|304.45|303.85|304.45|303.85|0
1595370000000|2020-07-21 22:20:00|304.55|303.95|304.45|303.85|304.55|303.95|304.45|303.85|0
1595370900000|2020-07-21 22:35:00|304.55|303.95|304.65|304.05|304.65|304.05|304.55|303.95|0
1595371200000|2020-07-21 22:40:00|304.55|303.95|304.65|304.05|304.65|304.05|304.55|303.95|0
1595371500000|2020-07-21 22:45:00|304.75|304.15|304.65|304.05|304.75|304.15|304.65|304.05|0
1595371800000|2020-07-21 22:50:00|304.75|304.15|304.75|304.15|304.75|304.15|304.65|304.05|0
1595372100000|2020-07-21 22:55:00|304.65|304.05|304.85|304.25|304.85|304.25|304.65|304.05|0
1595372400000|2020-07-21 23:00:00|304.75|304.15|304.75|304.15|304.85|304.25|304.75|304.15|0
1595372700000|2020-07-21 23:05:00|304.65|304.05|304.75|304.15|304.75|304.15|304.65|304.05|0
1595373000000|2020-07-21 23:10:00|304.85|304.25|304.75|304.15|304.85|304.25|304.75|304.15|0
1595373300000|2020-07-21 23:15:00|304.65|304.05|304.65|304.05|304.65|304.05|304.65|304.05|0
1595373900000|2020-07-21 23:25:00|304.55|303.95|304.65|304.05|304.65|304.05|304.55|303.95|0
1595375100000|2020-07-21 23:45:00|304.75|304.15|304.75|304.15|304.75|304.15|304.65|304.05|0
1595375400000|2020-07-21 23:50:00|304.85|304.25|304.85|304.25|304.85|304.25|304.75|304.15|0
1595375700000|2020-07-21 23:55:00|304.75|304.15|304.75|304.15|304.85|304.25|304.75|304.15|0
1595376000000|2020-07-22 00:00:00|304.65|304.05|304.75|304.15|304.85|304.25|304.65|304.05|0
1595376300000|2020-07-22 00:05:00|304.65|304.05|304.75|304.15|304.85|304.25|304.65|304.05|0
1595376600000|2020-07-22 00:10:00|304.65|304.05|304.85|304.25|304.85|304.25|304.55|303.95|0
1595376900000|2020-07-22 00:15:00|304.95|304.35|305.05|304.45|305.15|304.55|304.95|304.35|0
1595377200000|2020-07-22 00:20:00|304.95|304.35|304.95|304.35|305.05|304.45|304.95|304.35|0
1595377500000|2020-07-22 00:25:00|304.85|304.25|304.95|304.35|304.95|304.35|304.85|304.25|0
1595377800000|2020-07-22 00:30:00|305.25|305.1|304.15|304|305.3|305.1|304.15|304|275
1595378100000|2020-07-22 00:35:00|304.2|304.05|303.9|303.75|304.25|304.1|303.35|303.2|139
1595378400000|2020-07-22 00:40:00|303.85|303.7|303.85|303.65|304.1|303.9|303.45|303.3|125
1595378700000|2020-07-22 00:45:00|303.8|303.7|304.15|304|304.3|304.15|303.75|303.6|159
1595379000000|2020-07-22 00:50:00|304.2|304.05|303.8|303.65|304.2|304.05|303.7|303.55|148
1595379300000|2020-07-22 00:55:00|303.85|303.7|303.25|303.1|304.05|303.9|303.25|303.1|409
1595379600000|2020-07-22 01:00:00|303.4|303.2|303.4|303.2|303.5|303.3|302.8|302.65|872
1595379900000|2020-07-22 01:05:00|303.35|303.15|303.45|303.3|303.65|303.45|303.2|303|369
1595380200000|2020-07-22 01:10:00|303.5|303.35|303.6|303.4|303.65|303.5|303.4|303.25|329
1595380500000|2020-07-22 01:15:00|303.55|303.35|303.15|303|303.6|303.4|302.85|302.7|460
1595380800000|2020-07-22 01:20:00|303.2|303.05|303.5|303.35|303.7|303.5|303|302.85|212
1595381100000|2020-07-22 01:25:00|303.55|303.3|303.15|303|303.55|303.3|303|302.85|220
1595381400000|2020-07-22 01:30:00|303.1|302.9|302.6|302.45|303.1|302.95|302.4|302.2|823
1595381700000|2020-07-22 01:35:00|302.65|302.4|302.05|301.9|302.65|302.4|301.9|301.7|688
1595382000000|2020-07-22 01:40:00|302|301.85|302.65|302.5|302.7|302.5|301.95|301.8|397
1595382300000|2020-07-22 01:45:00|302.6|302.45|302.85|302.7|302.85|302.7|302.35|302.2|343
1595382600000|2020-07-22 01:50:00|302.8|302.65|303.43|303.23|303.48|303.33|302.8|302.65|431
1595382900000|2020-07-22 01:55:00|303.38|303.28|303.13|302.98|303.58|303.43|303.03|302.88|227
1595383200000|2020-07-22 02:00:00|303.08|302.93|302.73|302.58|303.13|302.98|302.68|302.53|266
1595383500000|2020-07-22 02:05:00|302.68|302.53|302.23|302.08|302.73|302.58|302.23|302.08|222
1595383800000|2020-07-22 02:10:00|302.28|302.03|302.33|302.13|302.38|302.18|302.13|301.98|221
1595384100000|2020-07-22 02:15:00|302.28|302.18|302.68|302.53|302.73|302.58|302.28|302.13|248
1595384400000|2020-07-22 02:20:00|302.63|302.48|302.93|302.78|302.93|302.78|302.58|302.43|169
1595384700000|2020-07-22 02:25:00|302.98|302.83|302.73|302.58|303.13|302.98|302.68|302.53|193
1595385000000|2020-07-22 02:30:00|302.68|302.53|302.63|302.43|302.78|302.63|302.58|302.43|146
1595385300000|2020-07-22 02:35:00|302.58|302.38|302.48|302.33|302.58|302.38|302.43|302.23|168
1595385600000|2020-07-22 02:40:00|302.43|302.28|302.53|302.38|302.53|302.38|302.38|302.23|159
1595385900000|2020-07-22 02:45:00|302.58|302.43|302.48|302.33|302.63|302.48|302.43|302.28|205
1595386200000|2020-07-22 02:50:00|302.53|302.38|302.33|302.18|302.53|302.38|302.33|302.18|202
1595386500000|2020-07-22 02:55:00|302.38|302.23|302.43|302.23|302.48|302.33|302.33|302.13|224
1595386800000|2020-07-22 03:00:00|302.38|302.28|302.18|302.03|302.43|302.28|302.18|302.03|289
1595387100000|2020-07-22 03:05:00|302.23|302.08|302.18|302.03|302.38|302.23|302.18|302.03|160
1595387400000|2020-07-22 03:10:00|302.23|302.08|302.23|302.08|302.43|302.23|302.18|301.98|193
1595387700000|2020-07-22 03:15:00|302.28|302.13|302.28|302.08|302.48|302.28|302.23|302.08|107
1595388000000|2020-07-22 03:20:00|302.23|302.13|302.23|302.08|302.28|302.13|302.18|302.03|107
1595388300000|2020-07-22 03:25:00|302.18|302.03|302.23|302.03|302.28|302.08|302.13|301.98|101
1595388600000|2020-07-22 03:30:00|302.18|301.98|302.28|302.08|302.33|302.18|302.13|301.98|128
1595388900000|2020-07-22 03:35:00|302.23|302.13|302.13|301.98|302.28|302.13|302.13|301.98|106
1595389200000|2020-07-22 03:40:00|302.18|302.03|302.13|301.98|302.23|302.08|302.13|301.98|142
1595389500000|2020-07-22 03:45:00|302.08|301.93|301.98|301.83|302.08|301.93|301.88|301.73|191
1595389800000|2020-07-22 03:50:00|301.93|301.78|301.93|301.78|301.98|301.83|301.88|301.73|102
1595390100000|2020-07-22 03:55:00|301.98|301.83|302.03|301.88|302.03|301.88|301.98|301.83|79
1595390400000|2020-07-22 04:00:00|302.08|301.93|301.78|301.58|302.08|301.93|301.63|301.48|251
1595390700000|2020-07-22 04:05:00|301.73|301.53|301.78|301.63|301.83|301.68|301.63|301.48|81
1595391000000|2020-07-22 04:10:00|301.73|301.58|301.68|301.53|301.78|301.63|301.63|301.48|86
1595391300000|2020-07-22 04:15:00|301.73|301.58|301.73|301.58|301.88|301.68|301.68|301.53|114
1595391600000|2020-07-22 04:20:00|301.68|301.53|301.78|301.63|301.88|301.68|301.53|301.38|227
1595391900000|2020-07-22 04:25:00|301.83|301.68|301.83|301.63|301.88|301.73|301.78|301.58|51
1595392200000|2020-07-22 04:30:00|301.78|301.58|301.38|301.23|301.78|301.58|301.38|301.23|193
1595392500000|2020-07-22 04:35:00|301.43|301.28|301.43|301.28|301.53|301.38|301.38|301.23|97
1595392800000|2020-07-22 04:40:00|301.48|301.33|301.43|301.23|301.48|301.33|301.33|301.18|93
1595393100000|2020-07-22 04:45:00|301.38|301.28|301.48|301.33|301.63|301.48|301.38|301.23|74
1595393400000|2020-07-22 04:50:00|301.43|301.28|301.53|301.38|301.68|301.53|301.43|301.28|69
1595393700000|2020-07-22 04:55:00|301.58|301.43|301.73|301.58|301.93|301.78|301.53|301.38|110
1595394000000|2020-07-22 05:00:00|301.68|301.53|301.48|301.33|301.78|301.63|301.33|301.18|471
1595394300000|2020-07-22 05:05:00|301.43|301.28|301.33|301.18|301.48|301.33|301.18|301.03|266
1595394600000|2020-07-22 05:10:00|301.38|301.23|301.68|301.53|301.68|301.53|301.38|301.23|102
1595394900000|2020-07-22 05:15:00|301.73|301.58|301.73|301.58|301.83|301.68|301.63|301.43|103
1595395200000|2020-07-22 05:20:00|301.68|301.53|301.68|301.48|301.83|301.68|301.58|301.43|89
1595395500000|2020-07-22 05:25:00|301.63|301.53|301.63|301.48|301.73|301.58|301.58|301.43|48
1595395800000|2020-07-22 05:30:00|301.68|301.53|301.63|301.48|301.73|301.53|301.53|301.38|120
1595396100000|2020-07-22 05:35:00|301.58|301.43|301.63|301.48|301.78|301.63|301.58|301.43|73
1595396400000|2020-07-22 05:40:00|301.68|301.53|301.63|301.48|301.68|301.53|301.63|301.48|100
1595396700000|2020-07-22 05:45:00|301.68|301.53|301.98|301.83|301.98|301.83|301.68|301.53|128
1595397000000|2020-07-22 05:50:00|301.93|301.78|301.93|301.78|302.03|301.88|301.88|301.73|98
1595397300000|2020-07-22 05:55:00|301.88|301.73|302.08|301.93|302.08|301.93|301.88|301.73|134
1595397600000|2020-07-22 06:00:00|302.13|301.98|302.13|301.98|302.23|302.08|301.98|301.78|161
1595397900000|2020-07-22 06:05:00|302.08|301.93|302.03|301.83|302.13|301.98|301.98|301.83|123
1595398200000|2020-07-22 06:10:00|302.08|301.88|302.18|302.03|302.18|302.03|302.03|301.88|97
1595398500000|2020-07-22 06:15:00|302.23|301.98|302.18|302.03|302.33|302.18|302.18|301.98|115
1595398800000|2020-07-22 06:20:00|302.23|302.08|302.13|301.98|302.28|302.08|302.08|301.93|134
1595399100000|2020-07-22 06:25:00|302.08|301.93|302.13|301.93|302.18|302.03|302.03|301.88|125
1595399400000|2020-07-22 06:30:00|302.18|301.98|302.13|301.98|302.23|302.08|302.08|301.93|91
1595399700000|2020-07-22 06:35:00|302.08|301.93|302.13|301.98|302.18|302.03|302.08|301.88|80
1595400000000|2020-07-22 06:40:00|302.18|302.03|302.08|301.88|302.18|302.03|302.03|301.88|78
1595400300000|2020-07-22 06:45:00|302.03|301.93|302.18|302.03|302.18|302.03|302.03|301.88|125
1595400600000|2020-07-22 06:50:00|302.13|301.98|302.13|301.98|302.18|302.03|302.08|301.93|81
1595400900000|2020-07-22 06:55:00|302.18|302.03|302.43|302.28|302.48|302.28|302.18|302.03|204
1595401200000|2020-07-22 07:00:00|302.38|302.23|302.18|302.03|302.43|302.28|302.13|301.98|142
1595401500000|2020-07-22 07:05:00|302.23|301.98|302.23|302.08|302.28|302.13|302.13|301.98|107
1595401800000|2020-07-22 07:10:00|302.28|302.13|302.43|302.28|302.43|302.28|302.28|302.13|160
1595402100000|2020-07-22 07:15:00|302.48|302.33|302.13|301.98|302.48|302.33|302.03|301.88|122
1595402400000|2020-07-22 07:20:00|302.18|302.03|302.33|302.13|302.38|302.23|302.18|302.03|165
1595402700000|2020-07-22 07:25:00|302.28|302.08|302.03|301.88|302.28|302.13|302.03|301.83|143
1595403000000|2020-07-22 07:30:00|302.08|301.93|301.68|301.53|302.08|301.93|301.68|301.48|249
1595403300000|2020-07-22 07:35:00|301.63|301.48|301.03|300.88|301.68|301.53|301.03|300.88|361
1595403600000|2020-07-22 07:40:00|300.98|300.83|300.88|300.73|301.13|300.98|300.78|300.63|429
1595403900000|2020-07-22 07:45:00|300.83|300.68|300.68|300.53|300.88|300.73|300.53|300.38|393
1595404200000|2020-07-22 07:50:00|300.63|300.48|300.98|300.83|300.98|300.83|300.48|300.28|331
1595404500000|2020-07-22 07:55:00|300.93|300.78|300.63|300.48|300.98|300.83|300.58|300.43|200
1595404800000|2020-07-22 08:00:00|300.58|300.43|300.28|300.13|300.63|300.43|300.23|300.08|417
1595405100000|2020-07-22 08:05:00|300.23|300.08|300.28|300.08|300.33|300.18|300.13|299.98|281
1595405400000|2020-07-22 08:10:00|300.23|300.03|300.53|300.38|300.63|300.43|300.18|300.03|164
1595405700000|2020-07-22 08:15:00|300.58|300.43|300.43|300.28|300.63|300.43|300.38|300.23|116
1595406000000|2020-07-22 08:20:00|300.48|300.33|300.53|300.38|300.58|300.43|300.43|300.23|130
1595406300000|2020-07-22 08:25:00|300.48|300.33|300.63|300.48|300.83|300.68|300.43|300.28|142
1595406600000|2020-07-22 08:30:00|300.58|300.43|300.48|300.33|300.68|300.48|300.38|300.23|320
1595406900000|2020-07-22 08:35:00|300.53|300.28|300.38|300.23|300.63|300.43|300.33|300.18|220
1595407200000|2020-07-22 08:40:00|300.33|300.18|300.18|300.03|300.33|300.18|300.18|300.03|388
1595407500000|2020-07-22 08:45:00|300.13|299.98|300.48|300.33|300.58|300.38|300.08|299.93|413
1595407800000|2020-07-22 08:50:00|300.43|300.28|300.38|300.23|300.58|300.38|300.28|300.13|300
1595408100000|2020-07-22 08:55:00|300.33|300.18|300.63|300.48|300.73|300.53|300.33|300.18|319
1595408400000|2020-07-22 09:00:00|300.58|300.43|300.43|300.28|300.58|300.43|300.18|300.03|555
1595408700000|2020-07-22 09:05:00|300.38|300.23|300.18|299.98|300.48|300.33|300.18|299.98|182
1595409000000|2020-07-22 09:10:00|300.13|300.03|300.23|300.08|300.23|300.08|300.03|299.88|95
1595409300000|2020-07-22 09:15:00|300.18|300.03|300.23|300.03|300.33|300.18|300.08|299.93|139
1595409600000|2020-07-22 09:20:00|300.33|299.73|300.43|299.83|300.43|299.83|300.33|299.73|1
1595409900000|2020-07-22 09:25:00|300.33|299.73|300.23|299.63|300.43|299.83|300.23|299.63|5
1595410200000|2020-07-22 09:30:00|300.33|299.73|300.53|299.93|300.63|300.03|300.33|299.73|0
1595410500000|2020-07-22 09:35:00|300.63|300.03|300.73|300.13|300.73|300.13|300.53|299.93|0
1595410800000|2020-07-22 09:40:00|300.63|300.03|300.73|300.13|300.83|300.23|300.63|300.03|0
1595411100000|2020-07-22 09:45:00|300.83|300.23|300.93|300.33|300.93|300.33|300.73|300.13|0
1595411400000|2020-07-22 09:50:00|300.73|300.53|301.33|301.13|301.48|301.18|300.73|300.53|37
1595411700000|2020-07-22 09:55:00|301.38|301.18|301.38|301.23|301.63|301.38|301.28|301.08|24
1595412000000|2020-07-22 10:00:00|301.43|301.28|301.38|301.13|301.43|301.28|301.23|301.03|38
1595412300000|2020-07-22 10:05:00|301.33|301.08|301.33|301.13|301.38|301.18|301.18|301.03|8
1595412600000|2020-07-22 10:10:00|301.28|301.18|301.33|301.13|301.38|301.18|301.23|300.98|9
1595412900000|2020-07-22 10:15:00|301.38|301.18|301.53|301.33|301.53|301.33|301.28|301.08|28
1595413200000|2020-07-22 10:20:00|301.58|301.38|301.73|301.53|301.73|301.53|301.58|301.38|21
1595413500000|2020-07-22 10:25:00|301.68|301.48|301.58|301.38|301.68|301.53|301.58|301.38|11
1595413800000|2020-07-22 10:30:00|301.53|301.43|301.58|301.38|301.58|301.43|301.53|301.33|244
1595414100000|2020-07-22 10:35:00|301.53|301.33|301.38|301.18|301.58|301.43|301.38|301.18|45
1595414400000|2020-07-22 10:40:00|301.43|301.23|301.53|301.33|301.58|301.33|301.43|301.23|7
1595414700000|2020-07-22 10:45:00|301.58||301.53||301.58||301.53||7
1595415000000|2020-07-22 10:50:00|301.58|301.28|301.53|301.28|301.58|301.28|301.33|301.13|10
1595415300000|2020-07-22 10:55:00|301.48|301.33|301.58|301.43|301.68|301.43|301.48|301.28|7
1595415600000|2020-07-22 11:00:00|301.63|301.48|301.88|301.68|301.93|301.73|301.58|301.48|12
1595415900000|2020-07-22 11:05:00|301.83|301.63|301.98|301.63|301.98|301.73|301.78|301.58|24
1595416200000|2020-07-22 11:10:00|301.93|301.78|301.93|301.73|301.98|301.83|301.88|301.68|81
1595416500000|2020-07-22 11:15:00|301.98|301.78|301.93|301.78|301.98|301.83|301.93|301.73|30
1595416800000|2020-07-22 11:20:00|301.88|301.73|301.83|301.68|301.93|301.78|301.83|301.68|25
1595417100000|2020-07-22 11:25:00|301.88|301.73|301.98|301.83|301.98|301.83|301.83|301.68|27
1595417400000|2020-07-22 11:30:00|301.93|301.78|301.83|301.63|301.98|301.83|301.83|301.63|2
1595417700000|2020-07-22 11:35:00|301.78|301.68|301.83|301.63|301.83|301.68|301.78|301.63|4
1595418000000|2020-07-22 11:40:00|301.78|301.68|301.83|301.58|301.88|301.73|301.78|301.58|9
1595418300000|2020-07-22 11:45:00|301.88|301.63|301.93|301.73|301.93|301.73|301.88|301.58|1
1595418600000|2020-07-22 11:50:00|301.88|301.68|301.88|301.68|301.88|301.73|301.83|301.68|2
1595418900000|2020-07-22 11:55:00|301.93|301.73|301.88|301.63|301.93|301.78|301.83|301.63|13
1595419200000|2020-07-22 12:00:00|301.93|301.68|301.83|301.58|301.93|301.73|301.63|301.48|17
1595419500000|2020-07-22 12:05:00|301.78|301.63|301.88|301.63|301.88|301.73|301.78|301.58|6
1595419800000|2020-07-22 12:10:00|301.83|301.68|301.93|301.73|301.93|301.78|301.83|301.63|1
1595420100000|2020-07-22 12:15:00|301.88|301.68|301.88|301.68|301.93|301.73|301.83|301.68|10
1595420400000|2020-07-22 12:20:00|301.93|301.73|301.98|301.73|301.98|301.73|301.83|301.68|0
1595420700000|2020-07-22 12:25:00|301.93|301.68|301.83|301.63|301.98|301.68|301.78|301.58|13
1595421000000|2020-07-22 12:30:00|301.88|301.58|301.73|301.53|301.88|301.63|301.73|301.53|0
1595421300000|2020-07-22 12:35:00|301.78|301.58|301.68|301.48|301.78|301.63|301.63|301.43|22
1595421600000|2020-07-22 12:40:00|301.63|301.43|301.58|301.38|301.63|301.43|301.48|301.33|10
1595421900000|2020-07-22 12:45:00|301.53|301.43|301.73|301.53|301.73|301.53|301.53|301.38|19
1595422200000|2020-07-22 12:50:00|301.78|301.58|301.78|301.58|301.78|301.63|301.73|301.58|2
1595422500000|2020-07-22 12:55:00|301.83|301.63|301.83|301.68|301.83|301.68|301.83|301.63|14
1595422800000|2020-07-22 13:00:00|301.88|301.73|301.83|301.68|302.03|301.88|301.83|301.68|84
1595423100000|2020-07-22 13:05:00|301.78|301.63|301.78|301.58|301.83|301.68|301.68|301.53|28
1595423400000|2020-07-22 13:10:00|301.83|301.63|301.68|301.53|301.83|301.68|301.68|301.53|25
1595423700000|2020-07-22 13:15:00|301.78|301.58|301.58|301.43|301.78|301.58|301.58|301.43|46
1595424000000|2020-07-22 13:20:00|301.53|301.38|301.53|301.33|301.58|301.38|301.43|301.23|46
1595424300000|2020-07-22 13:25:00|301.58|301.38|301.58|301.38|301.63|301.48|301.48|301.28|17
1595424600000|2020-07-22 13:30:00|301.63|301.43|301.63|301.43|301.83|301.63|301.53|301.33|53
1595424900000|2020-07-22 13:35:00|301.58|301.48|301.58|301.43|301.63|301.48|301.43|301.28|102
1595425200000|2020-07-22 13:40:00|301.63|301.48|301.63|301.43|301.73|301.58|301.53|301.38|33
1595425500000|2020-07-22 13:45:00|301.68|301.48|301.68|301.53|301.73|301.58|301.63|301.38|31
1595425800000|2020-07-22 13:50:00|301.73|301.48|302.03|301.88|302.08|301.93|301.68|301.48|16
1595426100000|2020-07-22 13:55:00|302.13|301.93|301.83|301.63|302.13|301.98|301.83|301.63|73
1595426400000|2020-07-22 14:00:00|301.78|301.58|301.88|301.68|301.88|301.68|301.73|301.53|40
1595426700000|2020-07-22 14:05:00|301.83|301.63|301.68|301.48|301.93|301.78|301.53|301.33|12
1595427000000|2020-07-22 14:10:00|301.78|301.43|301.48|301.23|301.78|301.58|301.43|301.23|7
1595427300000|2020-07-22 14:15:00|301.53|301.28|301.63|301.38|301.68|301.53|301.43|301.23|11
1595427600000|2020-07-22 14:20:00|301.58|301.43|301.63|301.38|301.68|301.48|301.53|301.33|9
1595427900000|2020-07-22 14:25:00|301.58|301.33|301.33|301.13|301.63|301.43|301.28|301.13|24
1595428200000|2020-07-22 14:30:00|301.38|301.18|301.43|301.18|301.53|301.33|301.28|301.13|12
1595428500000|2020-07-22 14:35:00|301.38|301.13|301.63|301.38|301.68|301.43|301.38|301.13|236
1595428800000|2020-07-22 14:40:00|301.58|301.33|301.58|301.33|301.68|301.43|301.48|301.33|10
1595429100000|2020-07-22 14:45:00|301.53|301.38|301.33|301.08|301.58|301.38|301.23|301.03|19
1595429400000|2020-07-22 14:50:00|301.28|301.03|300.88|300.68|301.28|301.03|300.88|300.68|20
1595429700000|2020-07-22 14:55:00|300.93|300.63|301.28|301.03|301.28|301.08|300.93|300.63|46
1595430000000|2020-07-22 15:00:00|301.23|300.98|301.38|301.13|301.38|301.18|301.18|300.98|3
1595430300000|2020-07-22 15:05:00|301.33|301.23|301.08|300.83|301.33|301.23|301.08|300.83|26
1595430600000|2020-07-22 15:10:00|301.03|300.78|300.78|300.58|301.03|300.83|300.78|300.58|6
1595430900000|2020-07-22 15:15:00|300.73|300.53|300.98|300.73|301.03|300.83|300.73|300.53|28
1595431200000|2020-07-22 15:20:00|300.93|300.78|301.18|300.98|301.18|300.98|300.93|300.73|13
1595431500000|2020-07-22 15:25:00|301.28|301.03|301.28|301.13|301.38|301.23|301.23|300.98|33
1595431800000|2020-07-22 15:30:00|301.23|301.08|301.28|301.08|301.38|301.18|301.23|301.08|50
1595432100000|2020-07-22 15:35:00|301.23|301.13|301.38|301.18|301.38|301.18|301.23|301.08|34
1595432400000|2020-07-22 15:40:00|301.43|301.13|301.48|301.28|301.48|301.28|301.33|301.13|5
1595432700000|2020-07-22 15:45:00|301.43|301.23|301.38|301.18|301.48|301.28|301.38|301.13|2
1595433000000|2020-07-22 15:50:00|301.33|301.13|301.33|301.13|301.38|301.18|301.28|301.08|0
1595433300000|2020-07-22 15:55:00|301.28|301.08|301.28|301.08|301.33|301.13|301.28|301.08|1
1595433600000|2020-07-22 16:00:00|301.33|301.13|301.18|300.93|301.33|301.13|301.18|300.93|3
1595433900000|2020-07-22 16:05:00|301.23|300.98|301.28|301.03|301.28|301.03|301.23|300.98|1
1595434200000|2020-07-22 16:10:00|301.33|301.08|301.58|301.43|301.58|301.43|301.33|301.08|9
1595434500000|2020-07-22 16:15:00|301.63|301.48|301.68|301.43|301.78|301.58|301.63|301.43|9
1595434800000|2020-07-22 16:20:00|301.63|301.48|301.48|301.23|301.68|301.48|301.48|301.23|0
1595435100000|2020-07-22 16:25:00||301.28||301.28||301.33||301.28|6
1595435400000|2020-07-22 16:30:00|301.43|301.33|301.33|301.18|301.43|301.33|301.33|301.18|38
1595435700000|2020-07-22 16:35:00|301.38|301.23|301.28|301.13|301.38|301.23|301.28|301.13|29
1595436000000|2020-07-22 16:40:00|301.23|301.08|301.23|301.03|301.23|301.13|301.18|300.98|16
1595436300000|2020-07-22 16:45:00|301.18|300.98|301.23|301.03|301.23|301.03|301.13|300.98|3
1595436600000|2020-07-22 16:50:00|301.18|301.08|301.08|300.83|301.23|301.08|301.03|300.83|0
1595436900000|2020-07-22 16:55:00|301.13|300.88|301.23|300.98|301.23|300.98|301.08|300.88|0
1595437200000|2020-07-22 17:00:00|301.18|300.93|301.13|300.88|301.18|300.93|301.03|300.83|2
1595437500000|2020-07-22 17:05:00||300.93||300.88||300.93||300.88|0
1595437800000|2020-07-22 17:10:00|301.08|300.93|301.23|300.93|301.23|300.98|301.08|300.93|1
1595438100000|2020-07-22 17:15:00|301.18|300.98|301.23|300.98|301.23|300.98|301.18|300.98|0
1595438400000|2020-07-22 17:20:00|301.28|301.03|301.18|300.98|301.28|301.03|301.18|300.98|2
1595438700000|2020-07-22 17:25:00|301.13|300.93|301.13|300.88|301.18|300.93|301.08|300.88|0
1595439000000|2020-07-22 17:30:00|301.08|300.93|300.93|300.73|301.13|300.93|300.93|300.73|5
1595439300000|2020-07-22 17:35:00|300.88|300.68|300.98|300.73|300.98|300.73|300.88|300.68|0
1595439600000|2020-07-22 17:40:00|301.03|300.78|301.08|300.83|301.08|300.88|301.03|300.78|3
1595439900000|2020-07-22 17:45:00|301.03|300.78|300.88|300.63|301.03|300.78|300.78|300.58|34
1595440200000|2020-07-22 17:50:00|300.93|300.68|300.78|300.58|300.93|300.68|300.73|300.53|0
1595440500000|2020-07-22 17:55:00|300.73|300.53|300.53|300.38|300.83|300.58|300.53|300.38|13
1595440800000|2020-07-22 18:00:00|300.58|300.43|300.83|300.58|300.83|300.63|300.58|300.38|13
1595441100000|2020-07-22 18:05:00|300.78|300.53|300.83|300.58|300.83|300.63|300.78|300.53|4
1595441400000|2020-07-22 18:10:00|300.78|300.63|300.83|300.58|300.83|300.68|300.68|300.53|9
1595441700000|2020-07-22 18:15:00|300.78|300.53|300.88|300.68|300.88|300.68|300.73|300.53|0
1595442000000|2020-07-22 18:20:00|300.83|300.63|300.88|300.68|300.93|300.73|300.83|300.63|15
1595442300000|2020-07-22 18:25:00|300.83|300.63|300.88|300.68|300.88|300.68|300.78|300.58|37
1595442600000|2020-07-22 18:30:00|300.83|300.63|300.93|300.73|300.93|300.73|300.68|300.53|23
1595442900000|2020-07-22 18:35:00|300.98|300.78|301.13|300.93|301.13|300.93|300.98|300.78|1
1595443200000|2020-07-22 18:40:00||300.98||300.93||300.98||300.93|16
1595443500000|2020-07-22 18:45:00|301.18|300.98|301.13|300.93|301.18|301.03|301.08|300.88|33
1595443800000|2020-07-22 18:50:00|301.08|300.98|301.18|301.03|301.18|301.03|301.08|300.93|2
1595444100000|2020-07-22 18:55:00|301.13|300.93|300.93|300.73|301.18|300.98|300.88|300.68|159
1595444400000|2020-07-22 19:00:00|300.98|300.78|300.58|300.38|301.08|300.88|300.48|300.28|203
1595444700000|2020-07-22 19:05:00|300.53|300.43|300.83|300.63|300.83|300.63|300.53|300.38|51
1595445000000|2020-07-22 19:10:00|300.73|300.58|300.88|300.68|300.88|300.68|300.68|300.33|223
1595445300000|2020-07-22 19:15:00|300.93|300.73|300.63|300.38|300.93|300.73|300.53|300.28|221
1595445600000|2020-07-22 19:20:00|300.58|300.43|300.58|300.38|300.68|300.43|300.48|300.23|103
1595445900000|2020-07-22 19:25:00|300.63|300.43|300.53|300.33|300.68|300.48|300.53|300.28|36
1595446200000|2020-07-22 19:30:00|300.58|300.28|300.43|300.23|300.58|300.28|300.43|300.23|3
1595446500000|2020-07-22 19:35:00|300.48|300.28|300.58|300.28|300.63|300.28|300.43|300.28|3
1595446800000|2020-07-22 19:40:00|300.63|300.33|300.93|300.73|300.93|300.73|300.58|300.33|15
1595447100000|2020-07-22 19:45:00|300.88|300.68|301.18|300.98|301.18|300.98|300.88|300.68|19
1595447400000|2020-07-22 19:50:00|301.28|301.03|301.28|301.03|301.38|301.23|301.23|301.03|6
1595447700000|2020-07-22 19:55:00|301.23|300.98|301.28|301.03|301.43|301.28|301.23|300.98|8
1595448000000|2020-07-22 20:00:00|301.23|300.98|300.98|300.73|301.28|300.98|300.88|300.68|12
1595448300000|2020-07-22 20:05:00|300.93|300.68|301.08|300.78|301.08|300.78|300.93|300.68|0
1595448600000|2020-07-22 20:10:00|301.13|300.83|301.08|300.83|301.18|300.98|301.08|300.83|0
1595448900000|2020-07-22 20:15:00|301.13|300.88|301.18|300.93|301.18|300.93|301.08|300.88|1
1595449200000|2020-07-22 20:20:00||300.98||300.98||300.98||300.98|0
1595449500000|2020-07-22 20:25:00|301.23||301.23||301.23||301.18||2
1595449800000|2020-07-22 20:30:00|301.28|301.03|301.33|301.08|301.33|301.18|301.23|301.03|16
1595450100000|2020-07-22 20:35:00|301.28|301.03|301.28|301.03|301.33|301.08|301.23|301.03|0
1595450400000|2020-07-22 20:40:00|301.23|301.08|301.28|301.03|301.28|301.08|301.23|301.03|5
1595450700000|2020-07-22 20:45:00|301.23|301.08|301.28|301.08|301.33|301.08|301.23|301.03|5
1595451000000|2020-07-22 20:50:00||301.03||301.03||301.08||301.03|2
1595451300000|2020-07-22 20:55:00|301.23|301.08|301.33|301.08|301.33|301.08|301.23|301.03|21
1595451600000|2020-07-22 21:00:00|301.38|300.78|301.38|300.63|301.38|300.78|301.38|300.38|0
1595452200000|2020-07-22 21:10:00|301.43|300.83|301.33|300.73|301.43|300.83|301.33|300.73|0
1595452800000|2020-07-22 21:20:00|301.23|300.63|301.33|300.73|301.33|300.73|301.23|300.63|0
1595453700000|2020-07-22 21:35:00|301.23|300.63|301.23|300.63|301.23|300.63|301.23|300.63|0
1595455200000|2020-07-22 22:00:00|301.33|300.73|300.03|299.43|301.43|300.83|299.93|299.33|0
1595455500000|2020-07-22 22:05:00|300.13|299.53|300.13|299.53|300.23|299.63|300.03|299.43|0
1595455800000|2020-07-22 22:10:00|300.23|299.63|300.23|299.63|300.23|299.63|300.13|299.53|0
1595456100000|2020-07-22 22:15:00|300.33|299.73|300.33|299.73|300.33|299.73|300.33|299.73|0
1595456400000|2020-07-22 22:20:00|300.43|299.83|300.23|299.63|300.43|299.83|300.23|299.63|0
1595457000000|2020-07-22 22:30:00|300.13|299.53|300.23|299.63|300.23|299.63|300.13|299.53|0
1595457600000|2020-07-22 22:40:00|300.13|299.53|300.23|299.63|300.23|299.63|300.13|299.53|0
1595458200000|2020-07-22 22:50:00|300.33|299.73|300.23|299.63|300.33|299.73|300.13|299.53|0
1595458500000|2020-07-22 22:55:00|300.13|299.53|300.23|299.63|300.23|299.63|300.13|299.53|0
1595459400000|2020-07-22 23:10:00|300.33|299.73|300.33|299.73|300.43|299.83|300.23|299.63|0
1595459700000|2020-07-22 23:15:00|300.43|299.83|300.33|299.73|300.43|299.83|300.33|299.73|0
1595460000000|2020-07-22 23:20:00|300.43|299.83|300.43|299.83|300.43|299.83|300.33|299.73|0
1595460900000|2020-07-22 23:35:00|300.33|299.73|300.43|299.83|300.43|299.83|300.23|299.63|0
1595461200000|2020-07-22 23:40:00|300.33|299.73|300.33|299.73|300.33|299.73|300.33|299.73|0
1595461500000|2020-07-22 23:45:00|300.43|299.83|300.43|299.83|300.43|299.83|300.33|299.73|0
1595461800000|2020-07-22 23:50:00|300.33|299.73|300.43|299.83|300.43|299.83|300.23|299.63|0
1595462100000|2020-07-22 23:55:00|300.33|299.73|300.33|299.73|300.33|299.73|300.23|299.63|0
1595462400000|2020-07-23 00:00:00|300.43|299.83|300.53|299.93|300.53|299.93|300.43|299.83|0
1595462700000|2020-07-23 00:05:00|300.63|300.03|300.63|300.03|300.63|300.03|300.63|300.03|0
1595463000000|2020-07-23 00:10:00|300.73|300.13|300.63|300.03|300.73|300.13|300.63|300.03|0
1595463300000|2020-07-23 00:15:00|300.53|299.93|300.43|299.83|300.53|299.93|300.43|299.83|0
1595463900000|2020-07-23 00:25:00|300.33|299.73|300.33|299.73|300.43|299.83|300.23|299.63|0
1595464200000|2020-07-23 00:30:00|300.23|299.63|301.53|301.38|302.13|301.98|300.23|299.63|262
1595464500000|2020-07-23 00:35:00|301.48|301.33|301.18|300.93|301.48|301.33|300.93|300.78|142
1595464800000|2020-07-23 00:40:00|301.13|300.88|301.43|301.28|301.48|301.33|300.88|300.68|79
1595465100000|2020-07-23 00:45:00|301.58|301.23|301.13|300.93|301.73|301.53|300.63|300.43|162
1595465400000|2020-07-23 00:50:00|301.08|300.83|300.98|300.73|301.43|301.23|300.78|300.63|80
1595465700000|2020-07-23 00:55:00|300.93|300.68|300.68|300.43|301.23|301.08|300.63|300.43|145
1595466000000|2020-07-23 01:00:00|300.63|300.53|300.98|300.78|300.98|300.83|300.13|299.93|763
1595466300000|2020-07-23 01:05:00|301.03|300.83|301.33|301.13|301.43|301.28|300.93|300.73|315
1595466600000|2020-07-23 01:10:00|301.38|301.18|301.38|301.18|301.58|301.38|301.38|301.13|209
1595466900000|2020-07-23 01:15:00|301.43|301.23|301.58|301.43|301.83|301.63|301.33|301.13|291
1595467200000|2020-07-23 01:20:00|301.63|301.48|301.48|301.33|301.68|301.48|300.98|300.78|536
1595467500000|2020-07-23 01:25:00|301.53|301.38|301.18|301.03|301.53|301.38|301.03|300.83|259
1595467800000|2020-07-23 01:30:00|301.23|300.98|301.43|301.23|301.68|301.53|301.23|300.98|464
1595468100000|2020-07-23 01:35:00|301.48|301.28|301.63|301.43|301.68|301.48|301.28|301.13|154
1595468400000|2020-07-23 01:40:00|301.58|301.48|301.73|301.58|301.93|301.73|301.53|301.38|271
1595468700000|2020-07-23 01:45:00|301.78|301.63|301.73|301.58|301.93|301.78|301.63|301.48|209
1595469000000|2020-07-23 01:50:00|301.78|301.63|302.13|301.98|302.23|302.03|301.78|301.58|274
1595469300000|2020-07-23 01:55:00|302.18|301.93|301.98|301.83|302.18|302.03|301.98|301.78|241
1595469600000|2020-07-23 02:00:00|302.03|301.78|301.73|301.58|302.03|301.78|301.58|301.43|174
1595469900000|2020-07-23 02:05:00|301.78|301.63|301.53|301.33|301.78|301.63|301.48|301.28|190
1595470200000|2020-07-23 02:10:00|301.48|301.38|301.53|301.33|301.68|301.53|301.23|301.08|204
1595470500000|2020-07-23 02:15:00|301.48|301.38|301.83|301.63|301.98|301.83|301.48|301.33|146
1595470800000|2020-07-23 02:20:00|301.78|301.58|301.78|301.58|301.83|301.68|301.53|301.38|217
1595471100000|2020-07-23 02:25:00|301.73|301.63|301.73|301.58|301.83|301.63|301.58|301.43|116
1595471400000|2020-07-23 02:30:00|301.78|301.63|301.73|301.53|302.03|301.88|301.63|301.48|193
1595471700000|2020-07-23 02:35:00|301.68|301.58|301.28|301.13|301.73|301.58|301.18|300.98|206
1595472000000|2020-07-23 02:40:00|301.33|301.18|301.28|301.13|301.43|301.28|301.03|300.88|212
1595472300000|2020-07-23 02:45:00|301.33|301.18|300.93|300.73|301.48|301.28|300.83|300.68|125
1595472600000|2020-07-23 02:50:00|300.88|300.68|300.68|300.53|300.88|300.68|300.48|300.33|182
1595472900000|2020-07-23 02:55:00|300.63|300.48|300.63|300.48|300.83|300.68|300.58|300.43|82
1595473200000|2020-07-23 03:00:00|300.58|300.43|301.13|300.98|301.18|300.98|300.58|300.38|190
1595473500000|2020-07-23 03:05:00|301.08|300.93|301.53|301.33|301.63|301.48|301.08|300.93|249
1595473800000|2020-07-23 03:10:00|301.48|301.38|301.73|301.58|301.73|301.58|301.48|301.38|287
1595474100000|2020-07-23 03:15:00|301.78|301.63|301.78|301.58|301.98|301.83|301.73|301.53|311
1595474400000|2020-07-23 03:20:00|301.73|301.63|302.23|302.08|302.28|302.13|301.73|301.58|384
1595474700000|2020-07-23 03:25:00|302.28|302.13|302.58|302.43|302.68|302.53|302.18|302.03|433
1595475000000|2020-07-23 03:30:00|302.63|302.48|303.08|302.93|303.18|302.98|302.48|302.33|440
1595475300000|2020-07-23 03:35:00|303.13|302.98|303.33|303.13|303.33|303.18|303.03|302.83|336
1595475600000|2020-07-23 03:40:00|303.38|303.18|303.33|303.18|303.43|303.23|303.03|302.88|275
1595475900000|2020-07-23 03:45:00|303.38|303.23|303.33|303.18|303.43|303.28|303.28|303.13|321
1595476200000|2020-07-23 03:50:00|303.38|303.13|303.43|303.28|303.48|303.33|303.28|303.13|244
1595476500000|2020-07-23 03:55:00|303.38|303.23|303.28|303.13|303.48|303.33|303.28|303.13|243
1595476800000|2020-07-23 04:00:00|303.33|303.18|303.68|303.53|303.78|303.63|303.33|303.18|126
1595477100000|2020-07-23 04:05:00|303.73|303.58|303.73|303.58|303.98|303.83|303.68|303.53|215
1595477400000|2020-07-23 04:10:00|303.78|303.63|303.63|303.48|303.78|303.63|303.63|303.48|85
1595477700000|2020-07-23 04:15:00|303.68|303.53|303.48|303.33|303.78|303.63|303.48|303.33|109
1595478000000|2020-07-23 04:20:00|303.53|303.38|303.58|303.43|303.63|303.48|303.43|303.28|159
1595478300000|2020-07-23 04:25:00|303.63|303.48|303.98|303.83|303.98|303.83|303.63|303.48|118
1595478600000|2020-07-23 04:30:00|304.03|303.88|303.93|303.78|304.13|303.98|303.78|303.63|130
1595478900000|2020-07-23 04:35:00|303.98|303.83|303.88|303.73|303.98|303.83|303.83|303.68|81
1595479200000|2020-07-23 04:40:00|303.93|303.78|303.93|303.78|304.08|303.93|303.88|303.73|97
1595479500000|2020-07-23 04:45:00|303.98|303.83|304.08|303.88|304.23|304.08|303.98|303.83|120
1595479800000|2020-07-23 04:50:00|304.03|303.93|303.93|303.78|304.03|303.93|303.73|303.58|123
1595480100000|2020-07-23 04:55:00|303.98|303.83|303.93|303.78|304.08|303.93|303.48|303.33|192
1595480400000|2020-07-23 05:00:00|303.88|303.68|303.63|303.43|303.88|303.68|303.53|303.33|334
1595480700000|2020-07-23 05:05:00|303.58|303.48|303.93|303.73|303.93|303.78|303.58|303.43|364
1595481000000|2020-07-23 05:10:00|303.88|303.78|304.03|303.83|304.23|304.08|303.88|303.78|303
1595481300000|2020-07-23 05:15:00|304.08|303.88|304.08|303.93|304.18|304.03|303.98|303.78|94
1595481600000|2020-07-23 05:20:00|304.13|303.98|304.03|303.83|304.18|304.03|303.98|303.83|104
1595481900000|2020-07-23 05:25:00|304.08|303.88|303.73|303.53|304.13|303.98|303.63|303.48|142
1595482200000|2020-07-23 05:30:00|303.68|303.58|303.38|303.23|303.68|303.58|303.28|303.13|152
1595482500000|2020-07-23 05:35:00|303.43|303.28|303.08|302.93|303.43|303.28|303.08|302.93|107
1595482800000|2020-07-23 05:40:00|303.13|302.88|303.28|303.13|303.28|303.13|303.03|302.88|107
1595483100000|2020-07-23 05:45:00|303.33|303.08|303.38|303.23|303.48|303.33|303.33|303.08|112
1595483400000|2020-07-23 05:50:00|303.33|303.18|303.43|303.23|303.43|303.28|303.23|303.03|60
1595483700000|2020-07-23 05:55:00|303.48|303.28|303.48|303.33|303.58|303.43|303.33|303.18|53
1595484000000|2020-07-23 06:00:00|303.53|303.38|304.08|303.93|304.13|303.98|303.53|303.38|230
1595484300000|2020-07-23 06:05:00|304.13|303.98|304.13|303.93|304.28|304.08|304.03|303.88|195
1595484600000|2020-07-23 06:10:00|304.08|303.98|304.03|303.83|304.13|303.98|303.88|303.73|104
1595484900000|2020-07-23 06:15:00|304.08|303.88|304.03|303.88|304.18|304.03|304.03|303.88|93
1595485200000|2020-07-23 06:20:00|303.98|303.83|304.08|303.93|304.23|304.08|303.93|303.78|91
1595485500000|2020-07-23 06:25:00|304.13|303.98|303.73|303.58|304.13|303.98|303.58|303.43|84
1595485800000|2020-07-23 06:30:00|303.78|303.63|303.63|303.48|303.83|303.63|303.53|303.33|75
1595486100000|2020-07-23 06:35:00|303.58|303.43|303.78|303.63|303.88|303.73|303.58|303.43|115
1595486400000|2020-07-23 06:40:00|303.83|303.68|303.78|303.58|303.93|303.73|303.73|303.53|56
1595486700000|2020-07-23 06:45:00|303.83|303.63|303.93|303.78|304.08|303.93|303.83|303.63|141
1595487000000|2020-07-23 06:50:00|303.98|303.83|303.88|303.73|303.98|303.83|303.88|303.73|105
1595487300000|2020-07-23 06:55:00|303.83|303.68|303.88|303.73|304.03|303.83|303.78|303.63|94
1595487600000|2020-07-23 07:00:00|303.93|303.78|304.08|303.88|304.13|303.98|303.93|303.78|94
1595487900000|2020-07-23 07:05:00|304.03|303.93|303.73|303.53|304.03|303.93|303.58|303.43|159
1595488200000|2020-07-23 07:10:00|303.78|303.58|303.83|303.68|303.88|303.68|303.68|303.53|106
1595488500000|2020-07-23 07:15:00|303.78|303.63|303.73|303.58|303.83|303.68|303.68|303.53|167
1595488800000|2020-07-23 07:20:00|303.68|303.53|303.78|303.63|303.78|303.63|303.68|303.53|121
1595489100000|2020-07-23 07:25:00|303.83|303.68|303.78|303.63|303.83|303.68|303.68|303.53|187
1595489400000|2020-07-23 07:30:00|303.83|303.68|303.73|303.53|303.88|303.73|303.68|303.53|211
1595489700000|2020-07-23 07:35:00|303.68|303.58|303.83|303.68|303.83|303.68|303.68|303.53|214
1595490000000|2020-07-23 07:40:00|303.88|303.63|303.68|303.48|303.88|303.73|303.63|303.48|236
1595490300000|2020-07-23 07:45:00|303.63|303.53|303.73|303.58|303.73|303.58|303.63|303.48|121
1595490600000|2020-07-23 07:50:00|303.78|303.63|303.63|303.48|303.78|303.63|303.63|303.48|101
1595490900000|2020-07-23 07:55:00|303.68|303.53|303.73|303.58|303.78|303.63|303.68|303.53|120
1595491200000|2020-07-23 08:00:00|303.78|303.63|303.78|303.63|303.88|303.73|303.78|303.58|222
1595491500000|2020-07-23 08:05:00|303.83|303.68|304.03|303.88|304.03|303.88|303.78|303.63|329
1595491800000|2020-07-23 08:10:00|304.08|303.93|304.03|303.88|304.08|303.93|303.93|303.78|248
1595492100000|2020-07-23 08:15:00|304.08|303.93|304.18|303.98|304.18|304.03|304.03|303.88|276
1595492400000|2020-07-23 08:20:00|304.13|304.03|303.98|303.83|304.18|304.03|303.98|303.83|167
1595492700000|2020-07-23 08:25:00|304.03|303.88|303.98|303.83|304.03|303.88|303.93|303.78|215
1595493000000|2020-07-23 08:30:00|303.93|303.78|303.68|303.53|303.98|303.78|303.63|303.48|222
1595493300000|2020-07-23 08:35:00|303.73|303.58|303.68|303.53|303.78|303.58|303.58|303.43|207
1595493600000|2020-07-23 08:40:00|303.63|303.48|303.38|303.23|303.63|303.48|303.38|303.23|206
1595493900000|2020-07-23 08:45:00|303.33|303.18|302.93|302.78|303.38|303.18|302.88|302.73|237
1595494200000|2020-07-23 08:50:00|302.88|302.73|302.98|302.83|303.08|302.93|302.68|302.53|363
1595494500000|2020-07-23 08:55:00|303.03|302.88|303.08|302.88|303.33|303.18|302.98|302.83|238
1595494800000|2020-07-23 09:00:00|303.18|302.98|302.93|302.78|303.28|303.08|302.58|302.43|654
1595495100000|2020-07-23 09:05:00|302.98|302.73|302.93|302.73|303.18|302.98|302.88|302.73|129
1595495400000|2020-07-23 09:10:00|302.88|302.78|302.98|302.83|303.08|302.88|302.88|302.78|47
1595495700000|2020-07-23 09:15:00|303.03|302.78|303.53|303.33|303.53|303.38|302.98|302.78|200
1595496000000|2020-07-23 09:20:00|303.63|303.03|303.73|303.13|303.73|303.13|303.63|303.03|9
1595496300000|2020-07-23 09:25:00|303.83|303.23|303.83|303.23|303.83|303.23|303.73|303.13|5
1595496600000|2020-07-23 09:30:00|303.73|303.13|303.83|303.23|303.83|303.23|303.73|303.13|0
1595496900000|2020-07-23 09:35:00|303.73|303.13|303.73|303.13|303.83|303.23|303.73|303.13|0
1595497200000|2020-07-23 09:40:00|303.83|303.23|303.73|303.13|303.83|303.23|303.73|303.13|0
1595497800000|2020-07-23 09:50:00|303.23|302.88|303.33|302.88|303.58|303.13|303.18|302.88|45
1595498100000|2020-07-23 09:55:00|303.28|303.08|303.38|302.93|303.38|303.18|303.28|302.93|11
1595498400000|2020-07-23 10:00:00|303.33|303.08|303.68|303.38|303.73|303.48|303.33|303.08|53
1595498700000|2020-07-23 10:05:00|303.73||303.58||303.73||303.58||0
1595499000000|2020-07-23 10:10:00|303.53|303.33|303.58|303.38|303.63|303.38|303.53|303.33|0
1595499300000|2020-07-23 10:15:00|303.63|303.43|303.63|303.48|303.63|303.48|303.58|303.43|2
1595499600000|2020-07-23 10:20:00|303.58|303.43|303.23|303.08|303.63|303.43|303.18|303.03|24
1595499900000|2020-07-23 10:25:00|303.18|303.03|303.13|302.93|303.18|303.03|303.08|302.93|17
1595500200000|2020-07-23 10:30:00|303.18|303.08|303.23|303.08|303.38|303.18|303.18|302.98|29
1595500500000|2020-07-23 10:35:00|303.18|303.03|303.33|303.13|303.33|303.13|303.13|302.98|17
1595500800000|2020-07-23 10:40:00|303.28|303.08|303.18|302.98|303.33|303.08|303.13|302.98|17
1595501100000|2020-07-23 10:45:00|303.13|302.93|303.18|302.98|303.18|303.03|302.98|302.78|18
1595501400000|2020-07-23 10:50:00|303.23|303.08|303.43|303.28|303.43|303.28|303.23|303.08|15
1595501700000|2020-07-23 10:55:00|303.38|303.23|303.38|303.18|303.38|303.23|303.38|303.08|20
1595502000000|2020-07-23 11:00:00|303.43|303.23|303.53|303.38|303.58|303.43|303.43|303.18|81
1595502300000|2020-07-23 11:05:00|303.58|303.43|303.58|303.43|303.58|303.43|303.53|303.38|64
1595502600000|2020-07-23 11:10:00|303.63|303.38|303.63|303.48|303.68|303.53|303.53|303.38|86
1595502900000|2020-07-23 11:15:00|303.58|303.43|303.58|303.43|303.68|303.53|303.58|303.38|62
1595503200000|2020-07-23 11:20:00|303.63|303.48|303.68|303.53|303.68|303.53|303.63|303.48|58
1595503500000|2020-07-23 11:25:00|303.63|303.48|303.48|303.33|303.63|303.53|303.48|303.33|80
1595503800000|2020-07-23 11:30:00|303.43|303.28|303.68|303.53|303.68|303.53|303.43|303.28|194
1595504100000|2020-07-23 11:35:00|303.73|303.58|303.68|303.53|303.73|303.58|303.68|303.48|66
1595504400000|2020-07-23 11:40:00|303.63|303.48|303.63|303.48|303.63|303.48|303.63|303.43|54
1595504700000|2020-07-23 11:45:00|303.68|303.53|303.53|303.38|303.73|303.58|303.53|303.33|83
1595505000000|2020-07-23 11:50:00|303.48|303.28|303.33|303.13|303.48|303.28|303.18|303.03|98
1595505300000|2020-07-23 11:55:00|303.28|303.18|303.33|303.18|303.48|303.33|303.28|303.18|96
1595505600000|2020-07-23 12:00:00|303.28|303.13|303.38|303.18|303.38|303.18|302.98|302.78|64
1595505900000|2020-07-23 12:05:00|303.33|303.23|303.23|303.08|303.43|303.23|303.23|303.08|69
1595506200000|2020-07-23 12:10:00|303.18|303.03|303.33|303.18|303.38|303.18|303.13|302.98|69
1595506500000|2020-07-23 12:15:00|303.28|303.13|303.38|303.23|303.43|303.28|303.28|303.13|79
1595506800000|2020-07-23 12:20:00|303.33|303.18|303.38|303.23|303.48|303.28|303.28|303.13|93
1595507100000|2020-07-23 12:25:00|303.43|303.28|303.38|303.23|303.48|303.33|303.33|303.13|74
1595507400000|2020-07-23 12:30:00|303.43|303.28|303.08|302.88|303.53|303.38|303.03|302.88|79
1595507700000|2020-07-23 12:35:00|303.03|302.93|303.28|303.13|303.38|303.18|302.98|302.73|94
1595508000000|2020-07-23 12:40:00|303.23|303.08|303.38|303.18|303.53|303.33|303.23|303.03|88
1595508300000|2020-07-23 12:45:00|303.33|303.13|302.93|302.73|303.33|303.13|302.88|302.68|61
1595508600000|2020-07-23 12:50:00|302.83|302.78|302.48|302.33|302.83|302.78|302.48|302.28|106
1595508900000|2020-07-23 12:55:00|302.43|302.28|302.13|301.93|302.43|302.28|302.13|301.93|98
1595509200000|2020-07-23 13:00:00|302.08|301.98|302.48|302.28|302.48|302.28|302.08|301.88|116
1595509500000|2020-07-23 13:05:00|302.53|302.33|302.78|302.63|302.78|302.63|302.53|302.33|51
1595509800000|2020-07-23 13:10:00|302.83|302.68|302.83|302.68|302.88|302.68|302.78|302.63|55
1595510100000|2020-07-23 13:15:00|302.88|302.63|302.48|302.33|302.88|302.63|302.18|302.03|73
1595510400000|2020-07-23 13:20:00|302.53|302.38|302.73|302.58|302.78|302.58|302.48|302.28|58
1595510700000|2020-07-23 13:25:00|302.68|302.53|302.88|302.73|302.88|302.73|302.68|302.53|49
1595511000000|2020-07-23 13:30:00|302.93|302.68|302.43|302.28|302.93|302.78|302.38|302.13|130
1595511300000|2020-07-23 13:35:00|302.48|302.33|302.53|302.38|302.58|302.43|302.33|302.13|100
1595511600000|2020-07-23 13:40:00|302.48|302.33|302.73|302.53|302.73|302.58|302.43|302.28|86
1595511900000|2020-07-23 13:45:00|302.78|302.58|303.18|303.03|303.18|303.03|302.78|302.58|91
1595512200000|2020-07-23 13:50:00|303.23|303.08|303.28|303.08|303.28|303.13|303.13|302.98|81
1595512500000|2020-07-23 13:55:00|303.23|303.13|303.33|303.13|303.38|303.23|303.03|302.78|111
1595512800000|2020-07-23 14:00:00|303.28|303.08|303.23|303.03|303.38|303.13|303.03|302.83|65
1595513100000|2020-07-23 14:05:00|303.28|303.08|303.28|303.08|303.33|303.13|303.23|303.08|15
1595513400000|2020-07-23 14:10:00|303.33|303.13|302.98|302.78|303.33|303.13|302.93|302.73|61
1595513700000|2020-07-23 14:15:00|303.03|302.83|302.83|302.63|303.08|302.88|302.78|302.63|15
1595514000000|2020-07-23 14:20:00|302.78|302.68|302.78|302.63|302.83|302.68|302.63|302.43|56
1595514300000|2020-07-23 14:25:00|302.83|302.68|303.08|302.88|303.13|302.93|302.83|302.68|41
1595514600000|2020-07-23 14:30:00|303.13|302.93|303.23|302.98|303.23|303.03|303.13|302.88|2
1595514900000|2020-07-23 14:35:00|303.18|303.03|303.33|303.13|303.33|303.18|303.13|302.93|11
1595515200000|2020-07-23 14:40:00|303.38|303.18|303.43|303.23|303.48|303.28|303.28|303.08|15
1595515500000|2020-07-23 14:45:00|303.38|303.18|303.38|303.13|303.43|303.23|303.28|303.08|2
1595515800000|2020-07-23 14:50:00|303.43|303.18|303.18|302.93|303.43|303.18|303.18|302.93|2
1595516100000|2020-07-23 14:55:00|303.23|302.98|303.18|302.93|303.23|303.03|303.08|302.88|6
1595516400000|2020-07-23 15:00:00|303.23|302.98|303.13|302.93|303.28|303.08|303.08|302.93|3
1595516700000|2020-07-23 15:05:00|303.08|302.88|303.08|302.68|303.13|302.88|302.88|302.68|17
1595517000000|2020-07-23 15:10:00|303.13|302.83|303.33|303.03|303.33|303.13|303.08|302.83|6
1595517300000|2020-07-23 15:15:00|303.28|302.98|303.33|303.08|303.33|303.08|303.18|302.93|2
1595517600000|2020-07-23 15:20:00|303.38|303.03|303.13|302.88|303.38|303.03|303.08|302.83|5
1595517900000|2020-07-23 15:25:00|303.18||303.23||303.23||303.18||1
1595518200000|2020-07-23 15:30:00|303.28|302.93|303.38|303.08|303.43|303.13|303.23|302.93|4
1595518500000|2020-07-23 15:35:00|303.33|303.03|303.48|303.08|303.48|303.08|303.28|302.98|0
1595518800000|2020-07-23 15:40:00|303.43|303.18|303.38|303.08|303.48|303.18|303.33|303.08|4
1595519100000|2020-07-23 15:45:00|303.33||303.38||303.43||303.33||0
1595519400000|2020-07-23 15:50:00|303.33|303.03|303.33|303.03|303.38|303.03|303.28|303.03|0
1595519700000|2020-07-23 15:55:00|303.28|302.98|303.33|303.03|303.33|303.03|303.23|302.98|0
1595520000000|2020-07-23 16:00:00|303.28|302.93|302.98|302.68|303.33|302.93|302.98|302.68|2
1595520300000|2020-07-23 16:05:00|302.93|302.63|302.73|302.43|302.98|302.63|302.73|302.43|12
1595520600000|2020-07-23 16:10:00|302.78|302.48|302.88|302.58|302.93|302.58|302.78|302.48|3
1595520900000|2020-07-23 16:15:00|302.83|302.48|302.78|302.48|302.83|302.48|302.73|302.48|0
1595521200000|2020-07-23 16:20:00|302.83|302.53|302.78|302.48|302.88|302.53|302.78|302.48|0
1595521500000|2020-07-23 16:25:00|302.83|302.43|302.68|302.38|302.83|302.43|302.63|302.33|4
1595521800000|2020-07-23 16:30:00|302.63|302.33|302.48|302.28|302.63|302.33|302.48|302.28|4
1595522100000|2020-07-23 16:35:00|302.43|302.23|302.28|302.08|302.43|302.23|302.23|302.08|20
1595522400000|2020-07-23 16:40:00|302.33|302.13|302.43|302.18|302.53|302.33|302.33|302.13|12
1595522700000|2020-07-23 16:45:00|302.48|302.23|302.38|302.13|302.48|302.23|302.38|302.13|0
1595523000000|2020-07-23 16:50:00|302.43|302.18|302.23|302.03|302.48|302.18|302.23|302.03|4
1595523300000|2020-07-23 16:55:00|302.28|301.93|302.23|301.93|302.28|301.93|302.08|301.83|13
1595523600000|2020-07-23 17:00:00|302.18|301.83|302.48|302.23|302.48|302.23|302.18|301.83|2
1595523900000|2020-07-23 17:05:00|302.58|302.28|302.53|302.23|302.58|302.28|302.53|302.23|1
1595524200000|2020-07-23 17:10:00|302.48||302.48||302.53||302.43||0
1595524500000|2020-07-23 17:15:00|302.43|302.18|302.18|301.88|302.43|302.18|302.18|301.88|10
1595524800000|2020-07-23 17:20:00|302.13|301.83|302.03|301.78|302.13|301.88|301.98|301.78|2
1595525100000|2020-07-23 17:25:00|301.98||302.08||302.13||301.98||5
1595525400000|2020-07-23 17:30:00|302.03|301.73|301.83|301.63|302.08|301.73|301.83|301.63|13
1595525700000|2020-07-23 17:35:00|301.78|301.58|301.78|301.58|301.78|301.58|301.78|301.58|8
1595526000000|2020-07-23 17:40:00|301.73|301.53|301.38|301.18|301.73|301.53|301.33|301.13|35
1595526300000|2020-07-23 17:45:00|301.33|301.23|301.18|300.98|301.53|301.28|301.13|300.98|33
1595526600000|2020-07-23 17:50:00|301.13|301.03|301.18|300.98|301.43|301.23|301.13|300.93|22
1595526900000|2020-07-23 17:55:00|301.13|300.93|301.28|301.08|301.33|301.13|301.03|300.88|16
1595527200000|2020-07-23 18:00:00|301.23|301.03|301.03|300.83|301.28|301.08|300.98|300.78|31
1595527500000|2020-07-23 18:05:00|300.93|300.78|300.88|300.68|301.23|300.98|300.88|300.68|30
1595527800000|2020-07-23 18:10:00|300.78|300.63|300.53|300.33|300.78|300.63|300.53|300.33|4
1595528100000|2020-07-23 18:15:00|300.43|300.23|300.63|300.38|300.68|300.48|300.33|300.03|32
1595528400000|2020-07-23 18:20:00|300.58|300.43|300.58|300.43|300.58|300.43|300.43|300.18|18
1595528700000|2020-07-23 18:25:00|300.53|300.38|300.63|300.43|300.68|300.48|300.53|300.33|18
1595529000000|2020-07-23 18:30:00|300.58|300.38|300.88|300.68|301.03|300.78|300.43|300.28|20
1595529300000|2020-07-23 18:35:00|300.98|300.73|300.48|300.28|301.03|300.78|300.48|300.28|13
1595529600000|2020-07-23 18:40:00|300.58|300.33|300.93|300.73|301.03|300.78|300.48|300.28|34
1595529900000|2020-07-23 18:45:00|300.88|300.68|301.08|300.83|301.13|300.88|300.63|300.43|16
1595530200000|2020-07-23 18:50:00|301.13|300.88|301.13|300.93|301.23|300.98|301.03|300.83|4
1595530500000|2020-07-23 18:55:00|301.08|300.88|301.13|300.93|301.18|300.93|300.98|300.78|2
1595530800000|2020-07-23 19:00:00|301.18|300.98|301.18|300.98|301.28|301.03|301.08|300.88|0
1595531100000|2020-07-23 19:05:00|301.23|301.03|300.93|300.68|301.33|301.08|300.83|300.58|7
1595531400000|2020-07-23 19:10:00|301.03|300.73|300.98|300.73|301.08|300.83|300.83|300.63|4
1595531700000|2020-07-23 19:15:00|300.93|300.68|301.08|300.88|301.18|300.88|300.83|300.53|14
1595532000000|2020-07-23 19:20:00|301.13|300.83|300.73|300.53|301.13|300.88|300.73|300.53|6
1595532300000|2020-07-23 19:25:00|300.68|300.48|300.83|300.53|300.88|300.58|300.63|300.38|11
1595532600000|2020-07-23 19:30:00|300.78|300.48|300.88|300.58|300.98|300.78|300.53|300.28|9
1595532900000|2020-07-23 19:35:00|300.83|300.48|301.13|300.88|301.33|301.03|300.68|300.43|42
1595533200000|2020-07-23 19:40:00|301.08|300.83|301.08|300.83|301.23|300.98|300.98|300.73|3
1595533500000|2020-07-23 19:45:00|301.13|300.88|301.08|300.83|301.23|301.03|301.03|300.83|3
1595533800000|2020-07-23 19:50:00|301.03|300.73|301.08|300.83|301.08|300.83|300.63|300.43|26
1595534100000|2020-07-23 19:55:00|301.13|300.88|301.23|300.98|301.38|301.13|301.13|300.88|17
1595534400000|2020-07-23 20:00:00|301.28|301.03|300.73|300.48|301.28|301.03|300.68|300.48|58
1595534700000|2020-07-23 20:05:00|300.68|300.43|300.88|300.58|300.88|300.58|300.68|300.43|0
1595535000000|2020-07-23 20:10:00|300.93|300.63|300.98|300.78|300.98|300.83|300.88|300.63|17
1595535300000|2020-07-23 20:15:00|||||||||4
1595535900000|2020-07-23 20:25:00||300.83||300.83||300.83||300.78|0
1595536200000|2020-07-23 20:30:00|301.03|300.88|301.13|300.93|301.23|301.03|301.03|300.83|23
1595536500000|2020-07-23 20:35:00|301.18|300.83|301.13|300.83|301.18|300.83|301.13|300.83|5
1595536800000|2020-07-23 20:40:00|301.08|300.78|301.13|300.78|301.18|300.83|300.93|300.78|6
1595537100000|2020-07-23 20:45:00|301.18|300.83|301.23|300.88|301.23|300.93|300.98|300.78|46
1595537400000|2020-07-23 20:50:00|301.03|300.83|301.18|300.78|301.23|300.88|300.93|300.78|19
1595537700000|2020-07-23 20:55:00|301.23|300.83|300.93|300.78|301.33|300.88|300.93|300.78|40
1595538600000|2020-07-23 21:10:00|301.43|300.83|301.13|300.53|301.43|300.83|301.13|300.53|0
1595538900000|2020-07-23 21:15:00|||||||||1
1595541600000|2020-07-23 22:00:00|301.23|300.63|301.33|300.73|301.43|300.83|301.23|300.63|0
1595541900000|2020-07-23 22:05:00|301.43|300.83|301.43|300.83|301.43|300.83|301.33|300.73|0
1595543100000|2020-07-23 22:25:00|301.33|300.73|301.43|300.83|301.43|300.83|301.33|300.73|0
1595543400000|2020-07-23 22:30:00|301.53|300.93|301.53|300.93|301.53|300.93|301.53|300.93|0
1595544900000|2020-07-23 22:55:00|301.63|301.03|301.63|301.03|301.63|301.03|301.63|301.03|0
1595545200000|2020-07-23 23:00:00|301.53|300.93|301.43|300.83|301.53|300.93|301.43|300.83|0
1595545500000|2020-07-23 23:05:00|301.53|300.93|301.43|300.83|301.53|300.93|301.43|300.83|0
1595545800000|2020-07-23 23:10:00|301.33|300.73|301.43|300.83|301.43|300.83|301.33|300.73|0
1595546400000|2020-07-23 23:20:00|301.53|300.93|301.53|300.93|301.53|300.93|301.53|300.93|0
1595546700000|2020-07-23 23:25:00|301.43|300.83|301.53|300.93|301.53|300.93|301.43|300.83|0
1595547000000|2020-07-23 23:30:00|301.63|301.03|301.43|300.83|301.63|301.03|301.43|300.83|0
1595547300000|2020-07-23 23:35:00|301.53|300.93|301.23|300.63|301.53|300.93|301.23|300.63|0
1595547600000|2020-07-23 23:40:00|301.33|300.73|301.33|300.73|301.43|300.83|301.23|300.63|0
1595547900000|2020-07-23 23:45:00|301.23|300.63|301.23|300.63|301.33|300.73|301.23|300.63|0
1595548200000|2020-07-23 23:50:00|301.13|300.53|301.23|300.63|301.23|300.63|301.13|300.53|0
1595548500000|2020-07-23 23:55:00|301.33|300.73|301.33|300.73|301.33|300.73|301.23|300.63|0
1595548800000|2020-07-24 00:00:00|301.23|300.63|301.33|300.73|301.33|300.73|301.23|300.63|0
1595549100000|2020-07-24 00:05:00|301.23|300.63|301.33|300.73|301.33|300.73|301.23|300.63|0
1595549400000|2020-07-24 00:10:00|301.23|300.63|301.23|300.63|301.33|300.73|301.23|300.63|0
1595549700000|2020-07-24 00:15:00|301.33|300.73|301.33|300.73|301.33|300.73|301.23|300.63|0
1595550000000|2020-07-24 00:20:00|301.23|300.63|301.23|300.63|301.23|300.63|301.13|300.53|0
1595550300000|2020-07-24 00:25:00|301.33|300.73|301.33|300.73|301.43|300.83|301.33|300.73|0
1595550600000|2020-07-24 00:30:00|301.23|300.88|301.03|300.88|301.58|301.38|300.93|300.63|456
1595550900000|2020-07-24 00:35:00|301.08|300.83|301.13|300.93|301.83|301.63|300.93|300.73|227
1595551200000|2020-07-24 00:40:00|301.08|300.88|300.88|300.73|301.13|300.93|300.43|300.28|228
1595551500000|2020-07-24 00:45:00|300.93|300.78|300.75|300.6|301.28|301.08|300.55|300.4|201
1595551800000|2020-07-24 00:50:00|300.7|300.55|301.1|300.9|301.1|300.9|300.5|300.35|174
1595552100000|2020-07-24 00:55:00|301.05|300.85|301.35|301.15|301.35|301.2|300.9|300.65|357
1595552400000|2020-07-24 01:00:00|301.45|301.25|300.4|300.2|301.45|301.25|299.95|299.8|1202
1595552700000|2020-07-24 01:05:00|300.35|300.25|300.65|300.5|300.65|300.5|300.1|299.95|448
1595553000000|2020-07-24 01:10:00|300.7|300.55|299.8|299.65|300.7|300.55|299.65|299.5|698
1595553300000|2020-07-24 01:15:00|299.75|299.6|299.55|299.4|299.75|299.6|298.9|298.7|1301
1595553600000|2020-07-24 01:20:00|299.6|299.45|299.2|299.05|299.9|299.75|299.2|299.05|488
1595553900000|2020-07-24 01:25:00|299.15|299|299.5|299.35|299.6|299.4|298.95|298.8|369
1595554200000|2020-07-24 01:30:00|299.45|299.3|299.4|299.25|299.9|299.7|299.2|299.05|417
1595554500000|2020-07-24 01:35:00|299.35|299.2|298.85|298.7|299.5|299.35|298.85|298.7|337
1595554800000|2020-07-24 01:40:00|298.8|298.65|299|298.85|299.25|299.1|298.7|298.55|458
1595555100000|2020-07-24 01:45:00|298.95|298.8|298.6|298.45|298.95|298.8|298.2|298.05|899
1595555400000|2020-07-24 01:50:00|298.55|298.4|298.8|298.6|298.8|298.65|298.4|298.2|230
1595555700000|2020-07-24 01:55:00|298.75|298.55|299.75|299.6|299.85|299.65|298.65|298.5|789
1595556000000|2020-07-24 02:00:00|299.7|299.55|299|298.85|299.75|299.6|299|298.85|388
1595556300000|2020-07-24 02:05:00|299.05|298.9|299.3|299.15|299.35|299.2|298.8|298.65|226
1595556600000|2020-07-24 02:10:00|299.25|299.1|299.6|299.45|299.65|299.5|299.1|298.95|191
1595556900000|2020-07-24 02:15:00|299.65|299.5|299.7|299.55|299.7|299.55|299.45|299.3|193
1595557200000|2020-07-24 02:20:00|299.65|299.5|299.55|299.4|299.8|299.6|299.5|299.3|141
1595557500000|2020-07-24 02:25:00|299.5|299.35|299.7|299.55|299.7|299.55|299.45|299.3|172
1595557800000|2020-07-24 02:30:00|299.65|299.5|299.25|299.1|299.65|299.5|299.25|299.1|159
1595558100000|2020-07-24 02:35:00|299.2|299.05|299.4|299.2|299.6|299.4|299.2|299.05|180
1595558400000|2020-07-24 02:40:00|299.35|299.15|299.4|299.25|299.6|299.45|299.3|299.15|470
1595558700000|2020-07-24 02:45:00|299.35|299.2|299.15|298.95|299.5|299.35|299.1|298.95|295
1595559000000|2020-07-24 02:50:00|299.1|298.9|298.95|298.8|299.1|298.9|298.9|298.75|200
1595559300000|2020-07-24 02:55:00|298.9|298.75|299.05|298.9|299.05|298.9|298.85|298.65|204
1595559600000|2020-07-24 03:00:00|299|298.85|298.75|298.6|299.05|298.9|298.7|298.5|225
1595559900000|2020-07-24 03:05:00|298.7|298.55|298.7|298.55|298.7|298.55|298.3|298.15|464
1595560200000|2020-07-24 03:10:00|298.65|298.5|298.4|298.25|298.7|298.5|298.3|298.15|202
1595560500000|2020-07-24 03:15:00|298.45|298.2|298.2|298.05|298.45|298.25|298.15|298|224
1595560800000|2020-07-24 03:20:00|298.15|298|297.85|297.7|298.25|298.1|297.85|297.7|307
1595561100000|2020-07-24 03:25:00|297.8|297.65|297.95|297.8|298.1|297.9|297.8|297.65|585
1595561400000|2020-07-24 03:30:00|297.9|297.75|297.75|297.6|297.95|297.8|297.6|297.45|288
1595561700000|2020-07-24 03:35:00|297.7|297.55|297.6|297.45|297.7|297.55|297.55|297.35|250
1595562000000|2020-07-24 03:40:00|297.55|297.4|297.4|297.25|297.6|297.45|297.35|297.15|224
1595562300000|2020-07-24 03:45:00|297.35|297.2|297.45|297.3|297.45|297.3|297.15|297|376
1595562600000|2020-07-24 03:50:00|297.4|297.25|297.4|297.25|297.6|297.4|297.25|297.1|206
1595562900000|2020-07-24 03:55:00|297.35|297.2|297.75|297.55|297.85|297.7|297.35|297.2|225
1595563200000|2020-07-24 04:00:00|297.7|297.5|297.5|297.35|297.75|297.55|297.5|297.35|107
1595563500000|2020-07-24 04:05:00|297.45|297.3|297.45|297.25|297.55|297.4|297.25|297.05|141
1595563800000|2020-07-24 04:10:00|297.4|297.2|297.3|297.15|297.45|297.3|297.25|297.1|792
1595564100000|2020-07-24 04:15:00|297.25|297.1|297.5|297.35|297.55|297.4|297.2|297.05|108
1595564400000|2020-07-24 04:20:00|297.45|297.3|297.35|297.2|297.5|297.35|297.35|297.15|95
1595564700000|2020-07-24 04:25:00|297.4|297.15|297.3|297.15|297.5|297.35|297.3|297.15|199
1595565000000|2020-07-24 04:30:00|297.35|297.1|297.2|297.05|297.45|297.25|297.2|297.05|265
1595565300000|2020-07-24 04:35:00|297.25|297.1|297.55|297.4|297.65|297.5|297.2|297.05|208
1595565600000|2020-07-24 04:40:00|297.6|297.45|297.9|297.75|298|297.8|297.6|297.45|102
1595565900000|2020-07-24 04:45:00|297.85|297.7|297.65|297.5|297.85|297.7|297.6|297.45|111
1595566200000|2020-07-24 04:50:00|297.7|297.55|297.65|297.5|297.75|297.55|297.6|297.45|312
1595566500000|2020-07-24 04:55:00|297.7|297.55|297.7|297.55|297.85|297.7|297.6|297.45|177
1595566800000|2020-07-24 05:00:00|297.75|297.6|297.85|297.65|297.95|297.8|297.6|297.45|388
1595567100000|2020-07-24 05:05:00|297.8|297.6|297.7|297.5|297.95|297.75|297.6|297.45|408
1595567400000|2020-07-24 05:10:00|297.65|297.45|298.05|297.9|298.05|297.9|297.5|297.35|338
1595567700000|2020-07-24 05:15:00|298|297.85|298.35|298.2|298.4|298.2|297.85|297.7|205
1595568000000|2020-07-24 05:20:00|298.4|298.15|298.1|297.95|298.4|298.2|298|297.8|214
1595568300000|2020-07-24 05:25:00|298.15|298|298.1|297.9|298.2|298.05|298|297.85|345
1595568600000|2020-07-24 05:30:00|298.05|297.85|298.25|298.1|298.4|298.25|298|297.85|432
1595568900000|2020-07-24 05:35:00|298.3|298.15|298.3|298.15|298.35|298.2|298.2|298.05|812
1595569200000|2020-07-24 05:40:00|298.35|298.1|298.4|298.2|298.4|298.25|298.15|298|434
1595569500000|2020-07-24 05:45:00|298.45|298.25|298|297.8|298.45|298.3|297.95|297.8|148
1595569800000|2020-07-24 05:50:00|297.95|297.85|298.1|297.95|298.25|298.1|297.95|297.8|94
1595570100000|2020-07-24 05:55:00|298.15|298|298.05|297.9|298.2|298.05|297.9|297.75|281
1595570400000|2020-07-24 06:00:00|298|297.85|298.3|298.1|298.35|298.2|297.95|297.75|134
1595570700000|2020-07-24 06:05:00|298.35|298.15|298.25|298.1|298.35|298.2|298.05|297.9|155
1595571000000|2020-07-24 06:10:00|298.3|298.15|298.55|298.35|298.7|298.5|298.25|298.1|168
1595571300000|2020-07-24 06:15:00|298.5|298.4|298.45|298.25|298.55|298.4|298.4|298.25|111
1595571600000|2020-07-24 06:20:00|298.5|298.3|298.45|298.3|298.65|298.45|298.4|298.25|95
1595571900000|2020-07-24 06:25:00|298.5|298.35|298.75|298.55|299|298.85|298.5|298.35|245
1595572200000|2020-07-24 06:30:00|298.8|298.6|298.55|298.4|298.85|298.65|298.55|298.35|96
1595572500000|2020-07-24 06:35:00|298.5|298.35|298.3|298.15|298.55|298.4|298.3|298.15|157
1595572800000|2020-07-24 06:40:00|298.35|298.2|298.3|298.15|298.6|298.4|298.3|298.15|436
1595573100000|2020-07-24 06:45:00|298.35|298.2|298.4|298.25|298.6|298.4|298.35|298.2|153
1595573400000|2020-07-24 06:50:00|298.45|298.3|298.45|298.25|298.55|298.4|298.35|298.2|133
1595573700000|2020-07-24 06:55:00|298.5|298.3|298.3|298.15|298.5|298.3|298.25|298.05|178
1595574000000|2020-07-24 07:00:00|298.25|298.1|298.2|298.05|298.5|298.35|298.15|298|261
1595574300000|2020-07-24 07:05:00|298.25|298|298|297.85|298.25|298.05|297.95|297.8|237
1595574600000|2020-07-24 07:10:00|297.95|297.8|297.8|297.65|298|297.85|297.8|297.65|378
1595574900000|2020-07-24 07:15:00|297.9|297.75|297.7|297.55|298.05|297.9|297.7|297.55|437
1595575200000|2020-07-24 07:20:00|297.75|297.6|297.8|297.65|297.8|297.65|297.6|297.45|282
1595575500000|2020-07-24 07:25:00|297.75|297.6|297.85|297.7|297.9|297.75|297.7|297.55|264
1595575800000|2020-07-24 07:30:00|297.9|297.75|297.7|297.5|298|297.85|297.65|297.45|414
1595576100000|2020-07-24 07:35:00|297.65|297.45|297.7|297.5|297.75|297.6|297.55|297.4|669
1595576400000|2020-07-24 07:40:00|297.65|297.55|297.65|297.5|297.75|297.6|297.5|297.3|226
1595576700000|2020-07-24 07:45:00|297.7|297.55|297.55|297.35|297.75|297.6|297.5|297.35|505
1595577000000|2020-07-24 07:50:00|297.5|297.3|297.65|297.5|297.7|297.55|297.45|297.3|107
1595577300000|2020-07-24 07:55:00|297.6|297.45|297.55|297.4|297.7|297.55|297.5|297.3|209
1595577600000|2020-07-24 08:00:00|297.6|297.35|297.4|297.25|297.75|297.55|297.4|297.25|245
1595577900000|2020-07-24 08:05:00|297.35|297.2|297.05|296.9|297.4|297.25|297.05|296.9|672
1595578200000|2020-07-24 08:10:00|297.1|296.95|297.25|297.05|297.3|297.15|297|296.85|340
1595578500000|2020-07-24 08:15:00|297.2|297.1|297.1|296.95|297.25|297.1|296.95|296.8|389
1595578800000|2020-07-24 08:20:00|297.05|296.9|297.05|296.9|297.05|296.9|296.85|296.7|591
1595579100000|2020-07-24 08:25:00|297.1|296.95|297.1|296.95|297.15|297|296.95|296.8|284
1595579400000|2020-07-24 08:30:00|297.05|296.9|297.2|297.05|297.25|297.1|297.05|296.9|302
1595579700000|2020-07-24 08:35:00|297.15|297|297.2|297.05|297.25|297.1|297.1|296.9|792
1595580000000|2020-07-24 08:40:00|297.15|297|297.15|297|297.15|297|296.9|296.7|427
1595580300000|2020-07-24 08:45:00|297.1|296.95|297.05|296.9|297.2|297.05|297|296.85|174
1595580600000|2020-07-24 08:50:00|297.1|296.95|297.55|297.4|297.6|297.45|297.1|296.95|327
1595580900000|2020-07-24 08:55:00|297.5|297.35|297.75|297.6|297.9|297.7|297.5|297.35|394
1595581200000|2020-07-24 09:00:00|297.67|297.52|297.77|297.57|297.87|297.72|297.37|297.17|529
1595581500000|2020-07-24 09:05:00|297.67|297.52|297.67|297.42|297.72|297.52|297.52|297.37|229
1595581800000|2020-07-24 09:10:00|297.62|297.37|297.82|297.67|297.92|297.67|297.57|297.37|90
1595582100000|2020-07-24 09:15:00|297.77|297.62|297.82|297.67|297.92|297.77|297.57|297.42|222
1595582400000|2020-07-24 09:20:00|297.77|297.17|297.77|297.17|297.87|297.27|297.77|297.17|0
1595582700000|2020-07-24 09:25:00|297.67|297.07|297.87|297.27|297.87|297.27|297.67|297.07|11
1595583000000|2020-07-24 09:30:00|297.97|297.37|297.97|297.37|297.97|297.37|297.97|297.37|0
1595583300000|2020-07-24 09:35:00|297.87|297.27|297.87|297.27|297.87|297.27|297.87|297.27|0
1595583600000|2020-07-24 09:40:00|297.97|297.37|297.97|297.37|298.07|297.47|297.97|297.37|0
1595583900000|2020-07-24 09:45:00|298.07|297.47|298.07|297.47|298.07|297.47|297.97|297.37|0
1595584200000|2020-07-24 09:50:00|297.97|297.37|298.02|297.82|298.02|297.82|297.62|297.27|1267
1595584500000|2020-07-24 09:55:00|298.07|297.77|297.97|297.72|298.07|297.87|297.97|297.72|13
1595584800000|2020-07-24 10:00:00|297.92|297.67|297.97|297.72|297.97|297.72|297.82|297.57|87
1595585100000|2020-07-24 10:05:00|297.92|297.67|297.92|297.72|297.92|297.77|297.42|297.22|46
1595585400000|2020-07-24 10:10:00|297.87|297.57|297.87|297.62|297.92|297.62|297.82|297.57|275
1595585700000|2020-07-24 10:15:00|297.92||297.87||297.92||297.82||3
1595586000000|2020-07-24 10:20:00|297.92|297.67|298.02|297.82|298.07|297.82|297.87|297.67|1
1595586300000|2020-07-24 10:25:00|298.07|297.87|298.07|297.87|298.22|297.97|298.07|297.87|16
1595586600000|2020-07-24 10:30:00|298.12|297.92|297.87|297.67|298.17|297.92|297.87|297.67|19
1595586900000|2020-07-24 10:35:00|297.82|297.62|297.67|297.52|297.87|297.62|297.62|297.47|10
1595587200000|2020-07-24 10:40:00|297.62|297.42|297.62|297.47|297.72|297.52|297.62|297.42|7
1595587500000|2020-07-24 10:45:00|297.67|297.52|297.67|297.47|297.77|297.62|297.62|297.42|13
1595587800000|2020-07-24 10:50:00|297.62|297.52|297.77|297.62|297.92|297.67|297.62|297.52|14
1595588100000|2020-07-24 10:55:00|297.82|297.57|297.77|297.62|297.87|297.67|297.72|297.57|7
1595588400000|2020-07-24 11:00:00|297.82|297.57|298.12|297.82|298.12|297.82|297.82|297.57|11
1595588700000|2020-07-24 11:05:00|298.07||298.22||298.22||298.07||0
1595589000000|2020-07-24 11:10:00|298.17||298.02||298.17||298.02||0
1595589300000|2020-07-24 11:15:00|297.97|297.77|297.97|297.77|298.07|297.77|297.92|297.72|6
1595589600000|2020-07-24 11:20:00|297.92|297.72|298.02|297.77|298.02|297.82|297.92|297.72|3
1595589900000|2020-07-24 11:25:00|298.07|297.82|297.92|297.72|298.07|297.82|297.92|297.72|4
1595590200000|2020-07-24 11:30:00|297.97|297.77|297.82|297.67|297.97|297.77|297.82|297.67|0
1595590500000|2020-07-24 11:35:00|297.77|297.62|297.82|297.57|297.87|297.62|297.72|297.57|9
1595590800000|2020-07-24 11:40:00|297.87|297.62|297.77|297.62|297.92|297.67|297.77|297.57|3
1595591100000|2020-07-24 11:45:00|297.82|297.67|297.82|297.57|297.87|297.67|297.62|297.42|8
1595591400000|2020-07-24 11:50:00|297.87|297.62|297.87|297.62|297.87|297.62|297.82|297.62|0
1595591700000|2020-07-24 11:55:00|297.82|297.67|297.92|297.72|297.97|297.72|297.82|297.67|0
1595592000000|2020-07-24 12:00:00|297.97|297.77|297.97|297.77|298.02|297.77|297.82|297.62|7
1595592300000|2020-07-24 12:05:00|298.02|297.82|298.22|298.07|298.27|298.07|298.02|297.82|53
1595592600000|2020-07-24 12:10:00|298.27|298.12|298.37|298.17|298.42|298.22|298.27|298.12|53
1595592900000|2020-07-24 12:15:00|298.42|298.22|298.37|298.12|298.47|298.27|298.32|298.12|15
1595593200000|2020-07-24 12:20:00|298.32|298.07|298.17|297.97|298.32|298.17|298.17|297.97|17
1595593500000|2020-07-24 12:25:00|298.12|298.02|298.17|298.02|298.17|298.02|298.07|297.92|14
1595593800000|2020-07-24 12:30:00|298.12|297.97|297.87|297.72|298.12|297.97|297.87|297.72|10
1595594100000|2020-07-24 12:35:00|297.92|297.77|297.92|297.77|298.17|298.02|297.92|297.77|104
1595594400000|2020-07-24 12:40:00|297.97|297.82|298.02|297.87|298.07|297.87|297.97|297.82|15
1595594700000|2020-07-24 12:45:00|298.07|297.92|298.17|297.97|298.17|297.97|298.02|297.87|11
1595595000000|2020-07-24 12:50:00|298.12|297.92|297.92|297.77|298.12|297.97|297.92|297.67|63
1595595300000|2020-07-24 12:55:00|297.97|297.72|297.67|297.47|297.97|297.72|297.62|297.47|36
1595595600000|2020-07-24 13:00:00|297.72|297.52|297.62|297.47|297.77|297.62|297.62|297.42|24
1595595900000|2020-07-24 13:05:00|297.67|297.52|297.42|297.22|297.72|297.57|297.42|297.22|19
1595596200000|2020-07-24 13:10:00|297.47|297.27|297.47|297.32|297.57|297.42|297.47|297.27|12
1595596500000|2020-07-24 13:15:00|297.52|297.37|297.37|297.22|297.52|297.37|297.37|297.22|733
1595596800000|2020-07-24 13:20:00|297.42|297.27|297.52|297.37|297.52|297.37|297.32|297.17|33
1595597100000|2020-07-24 13:25:00|297.57|297.42|297.72|297.57|297.72|297.57|297.57|297.42|14
1595597400000|2020-07-24 13:30:00|297.77|297.52|298.32|298.12|298.32|298.12|297.62|297.42|173
1595597700000|2020-07-24 13:35:00|298.27|298.07|297.77|297.47|298.32|298.12|297.77|297.42|78
1595598000000|2020-07-24 13:40:00|297.82|297.52|297.82|297.52|297.82|297.62|297.82|297.42|23
1595598300000|2020-07-24 13:45:00|297.87|297.47|297.62|297.37|297.87|297.67|297.62|297.37|37
1595598600000|2020-07-24 13:50:00|297.72|297.42|297.77|297.57|297.87|297.67|297.62|297.37|73
1595598900000|2020-07-24 13:55:00|297.72|297.62|298.17|297.97|298.22|298.02|297.72|297.57|55
1595599200000|2020-07-24 14:00:00|298.22|298.02|298.52|298.32|298.62|298.37|298.17|297.97|53
1595599500000|2020-07-24 14:05:00|298.47|298.27|298.62|298.47|298.77|298.52|298.37|298.17|160
1595599800000|2020-07-24 14:10:00|298.67|298.42|298.62|298.37|298.72|298.52|298.42|298.27|72
1595600100000|2020-07-24 14:15:00|298.57|298.42|298.52|298.37|298.62|298.47|298.52|298.32|76
1595600400000|2020-07-24 14:20:00|298.57|298.42|298.72|298.52|298.72|298.52|298.42|298.22|56
1595600700000|2020-07-24 14:25:00|298.77|298.57|298.57|298.37|298.82|298.67|298.52|298.17|101
1595601000000|2020-07-24 14:30:00|298.62|298.42|298.07|297.92|298.62|298.42|298.02|297.82|113
1595601300000|2020-07-24 14:35:00|298.12|297.97|297.97|297.77|298.32|298.12|297.82|297.67|23
1595601600000|2020-07-24 14:40:00|297.92|297.82|298.02|297.77|298.27|298.02|297.92|297.72|27
1595601900000|2020-07-24 14:45:00|298.17|297.82|298.17|297.92|298.22|297.97|297.87|297.67|35
1595602200000|2020-07-24 14:50:00|298.12|297.97|298.62|298.42|298.62|298.42|298.12|297.97|17
1595602500000|2020-07-24 14:55:00|298.67|298.47|298.92|298.72|298.92|298.72|298.62|298.47|30
1595602800000|2020-07-24 15:00:00|298.87|298.77|298.32|298.12|298.92|298.77|298.32|298.12|107
1595603100000|2020-07-24 15:05:00|298.27|298.02|298.22|298.02|298.37|298.17|298.17|297.97|41
1595603400000|2020-07-24 15:10:00|298.27|298.07|298.32|298.12|298.37|298.22|298.22|298.02|29
1595603700000|2020-07-24 15:15:00|298.27|298.17|298.22|298.02|298.37|298.22|298.17|297.92|33
1595604000000|2020-07-24 15:20:00|298.17|298.07|298.07|297.82|298.32|298.12|297.87|297.62|23
1595604300000|2020-07-24 15:25:00|298.12|297.87|298.32|298.12|298.32|298.12|298.12|297.87|20
1595604600000|2020-07-24 15:30:00|298.27|298.07|298.12|297.87|298.42|298.17|298.02|297.82|28
1595604900000|2020-07-24 15:35:00|298.07|297.92|298.12|297.97|298.27|298.07|297.97|297.77|33
1595605200000|2020-07-24 15:40:00|298.17|298.02|298.42|298.22|298.42|298.22|298.17|297.97|16
1595605500000|2020-07-24 15:45:00|298.47|298.27|298.27|298.02|298.67|298.47|298.22|298.02|32
1595605800000|2020-07-24 15:50:00|298.22|298.07|298.27|298.02|298.42|298.22|298.17|297.97|16
1595606100000|2020-07-24 15:55:00|298.22|297.97|298.47|298.22|298.57|298.32|298.07|297.92|25
1595606400000|2020-07-24 16:00:00|298.42|298.27|298.17|297.97|298.47|298.27|298.17|297.97|11
1595606700000|2020-07-24 16:05:00|298.22|297.92|298.02|297.82|298.22|297.92|297.92|297.72|19
1595607000000|2020-07-24 16:10:00|298.07|297.87|298.07|297.87|298.22|298.02|298.02|297.82|11
1595607300000|2020-07-24 16:15:00|298.02|297.82|297.87|297.62|298.02|297.87|297.77|297.52|11
1595607600000|2020-07-24 16:20:00|297.92|297.67|297.87|297.67|298.12|297.87|297.82|297.57|11
1595607900000|2020-07-24 16:25:00|297.97|297.72|298.07|297.87|298.17|297.92|297.97|297.67|2
1595608200000|2020-07-24 16:30:00|298.17|297.92|298.12|297.87|298.22|297.97|297.97|297.77|4
1595608500000|2020-07-24 16:35:00|298.17|297.92|298.12|297.87|298.17|297.92|298.02|297.87|1
1595608800000|2020-07-24 16:40:00|298.07|297.82|297.92|297.72|298.07|297.82|297.87|297.67|1
1595609100000|2020-07-24 16:45:00|297.97|297.77|298.02|297.82|298.02|297.82|297.92|297.77|6
1595609400000|2020-07-24 16:50:00|297.97|297.77|297.92|297.72|298.02|297.82|297.87|297.72|2
1595609700000|2020-07-24 16:55:00|297.87|297.67|298.02|297.77|298.07|297.82|297.82|297.67|2
1595610000000|2020-07-24 17:00:00|297.97|297.82|298.02|297.82|298.22|298.02|297.97|297.77|13
1595610300000|2020-07-24 17:05:00|297.97|297.77|297.82|297.57|297.97|297.77|297.67|297.52|9
1595610600000|2020-07-24 17:10:00|297.77|297.62|297.47|297.27|297.87|297.67|297.47|297.27|8
1595610900000|2020-07-24 17:15:00|297.42|297.22|297.67|297.47|297.67|297.47|297.42|297.22|22
1595611200000|2020-07-24 17:20:00|297.72|297.52|297.92|297.67|297.92|297.77|297.72|297.47|5
1595611500000|2020-07-24 17:25:00|297.97|297.72|298.22|297.97|298.22|297.97|297.92|297.72|1
1595611800000|2020-07-24 17:30:00|298.17|297.92|297.82|297.62|298.17|297.92|297.82|297.62|5
1595612100000|2020-07-24 17:35:00|297.87|297.67|298.02|297.82|298.07|297.87|297.87|297.67|28
1595612400000|2020-07-24 17:40:00|298.07|297.87|298.22|298.02|298.22|298.02|298.07|297.82|29
1595612700000|2020-07-24 17:45:00|298.17|298.07|298.37|298.22|298.37|298.22|298.17|298.02|33
1595613000000|2020-07-24 17:50:00|298.42|298.27|298.32|298.17|298.42|298.27|298.12|297.92|61
1595613300000|2020-07-24 17:55:00|298.27|298.12|298.32|298.12|298.37|298.17|298.27|298.07|11
1595613600000|2020-07-24 18:00:00|298.27|298.17|298.47|298.27|298.52|298.32|298.27|298.12|7
1595613900000|2020-07-24 18:05:00|298.52|298.32|298.62|298.42|298.62|298.47|298.42|298.32|2
1595614200000|2020-07-24 18:10:00|298.57|298.37|298.17|297.97|298.57|298.37|298.17|297.97|13
1595614500000|2020-07-24 18:15:00|298.22|298.02|298.27|298.07|298.32|298.07|298.17|298.02|14
1595614800000|2020-07-24 18:20:00|298.32|298.12|298.52|298.32|298.57|298.32|298.32|298.07|7
1595615100000|2020-07-24 18:25:00|298.62|298.37|298.82|298.62|298.82|298.67|298.62|298.37|23
1595615400000|2020-07-24 18:30:00|298.77|298.57|298.57|298.37|298.82|298.57|298.52|298.37|31
1595615700000|2020-07-24 18:35:00|298.52|298.32|298.67|298.47|298.67|298.47|298.32|298.12|26
1595616000000|2020-07-24 18:40:00|298.72|298.52|298.57|298.37|298.77|298.57|298.57|298.32|7
1595616300000|2020-07-24 18:45:00|298.67|298.42|298.47|298.27|298.67|298.47|298.47|298.27|13
1595616600000|2020-07-24 18:50:00|298.52|298.32|298.42|298.22|298.62|298.37|298.42|298.22|22
1595616900000|2020-07-24 18:55:00|298.47|298.27|298.47|298.27|298.52|298.32|298.37|298.17|4
1595617200000|2020-07-24 19:00:00|298.42|298.22|298.52|298.27|298.52|298.27|298.37|298.17|4
1595617500000|2020-07-24 19:05:00|298.62|298.32|298.57|298.32|298.62|298.37|298.57|298.32|1
1595617800000|2020-07-24 19:10:00|298.62|298.37|298.52|298.27|298.62|298.42|298.52|298.27|3
1595618100000|2020-07-24 19:15:00|298.62|298.32|298.12|297.87|298.77|298.47|298.12|297.87|12
1595618400000|2020-07-24 19:20:00|298.17|297.92|298.12|297.87|298.22|297.92|298.12|297.87|6
1595618700000|2020-07-24 19:25:00|298.07|297.82|298.02|297.77|298.22|297.97|298.02|297.77|1
1595619000000|2020-07-24 19:30:00|297.97|297.72|297.72|297.47|297.97|297.72|297.72|297.47|1
1595619300000|2020-07-24 19:35:00|297.82|297.52|298.22|297.92|298.22|298.02|297.82|297.52|5
1595619600000|2020-07-24 19:40:00|298.17|297.97|298.17|297.97|298.17|298.02|298.17|297.92|3
1595619900000|2020-07-24 19:45:00|298.22|297.92|298.17|297.92|298.22|297.97|298.07|297.82|2
1595620200000|2020-07-24 19:50:00|298.12|297.82|298.27|298.02|298.32|298.12|298.02|297.77|16
1595620500000|2020-07-24 19:55:00|298.22|297.97|298.32|298.12|298.37|298.17|298.12|297.82|12
1595620800000|2020-07-24 20:00:00|298.37|298.17|298.37|298.17|298.47|298.27|298.27|298.12|22
1595621100000|2020-07-24 20:05:00|298.32|298.12|298.37|298.12|298.37|298.17|298.32|298.12|2
1595621400000|2020-07-24 20:10:00|298.32|298.17|298.27|298.02|298.32|298.17|298.22|298.02|10
1595621700000|2020-07-24 20:15:00|298.22|298.07|298.27|298.07|298.27|298.07|298.22|298.07|2
1595622000000|2020-07-24 20:20:00|298.22|298.12|298.32|298.12|298.37|298.17|298.22|298.12|4
1595622300000|2020-07-24 20:25:00|||||||||5
1595622600000|2020-07-24 20:30:00|298.37|298.17|298.42|298.22|298.42|298.22|298.37|298.12|3
1595622900000|2020-07-24 20:35:00||298.27||298.22||298.27||298.22|3
1595623200000|2020-07-24 20:40:00|298.37|298.17|298.37|298.17|298.42|298.17|298.37|298.17|10
1595623500000|2020-07-24 20:45:00|298.32|298.22|298.42|298.17|298.47|298.32|298.27|298.07|15
1595623800000|2020-07-24 20:50:00|298.32|298.22|298.52|298.27|298.52|298.32|298.32|298.17|18
1595624100000|2020-07-24 20:55:00|298.47|298.32|298.62|298.37|298.87|298.42|298.47|298.27|42
1595800800000|2020-07-26 22:00:00|299.17|298.57|298.87|298.27|299.27|298.67|298.87|298.27|0
1595801100000|2020-07-26 22:05:00|298.97|298.37|298.77|298.17|298.97|298.37|298.77|298.17|0
1595801400000|2020-07-26 22:10:00|298.87|298.27|298.77|298.17|298.87|298.27|298.57|297.97|0
1595801700000|2020-07-26 22:15:00|298.67|298.07|298.47|297.87|298.77|298.17|298.37|297.77|0
1595802000000|2020-07-26 22:20:00|298.57|297.97|298.47|297.87|298.57|297.97|298.27|297.67|0
1595802300000|2020-07-26 22:25:00|298.57|297.97|298.57|297.97|298.67|298.07|298.47|297.87|0
1595802600000|2020-07-26 22:30:00|298.67|298.07|298.67|298.07|298.67|298.07|298.57|297.97|0
1595802900000|2020-07-26 22:35:00|298.77|298.17|298.87|298.27|298.87|298.27|298.67|298.07|0
1595803200000|2020-07-26 22:40:00|298.77|298.17|298.77|298.17|298.87|298.27|298.77|298.17|0
1595803500000|2020-07-26 22:45:00|298.67|298.07|298.57|297.97|298.67|298.07|298.47|297.87|0
1595803800000|2020-07-26 22:50:00|298.67|298.07|298.57|297.97|298.67|298.07|298.47|297.87|0
1595804100000|2020-07-26 22:55:00|298.47|297.87|298.47|297.87|298.57|297.97|298.37|297.77|0
1595804400000|2020-07-26 23:00:00|298.57|297.97|298.27|297.67|298.67|298.07|298.17|297.57|0
1595804700000|2020-07-26 23:05:00|298.17|297.57|298.27|297.67|298.27|297.67|298.07|297.47|0
1595805000000|2020-07-26 23:10:00|298.17|297.57|297.77|297.17|298.27|297.67|297.77|297.17|0
1595805300000|2020-07-26 23:15:00|297.87|297.27|297.97|297.37|298.07|297.47|297.77|297.17|0
1595805600000|2020-07-26 23:20:00|298.07|297.47|297.97|297.37|298.07|297.47|297.97|297.37|0
1595805900000|2020-07-26 23:25:00|298.07|297.47|297.87|297.27|298.07|297.47|297.87|297.27|0
1595806200000|2020-07-26 23:30:00|297.97|297.37|298.07|297.47|298.17|297.57|297.87|297.27|0
1595806500000|2020-07-26 23:35:00|298.17|297.57|298.17|297.57|298.27|297.67|298.07|297.47|0
1595806800000|2020-07-26 23:40:00|298.27|297.67|298.27|297.67|298.37|297.77|298.17|297.57|0
1595807100000|2020-07-26 23:45:00|298.37|297.77|298.77|298.17|298.77|298.17|298.27|297.67|0
1595807400000|2020-07-26 23:50:00|298.87|298.27|298.67|298.07|298.97|298.37|298.67|298.07|0
1595807700000|2020-07-26 23:55:00|298.77|298.17|298.67|298.07|298.87|298.27|298.67|298.07|0
1595808000000|2020-07-27 00:00:00|298.77|298.17|298.97|298.37|298.97|298.37|298.57|297.97|0
1595808300000|2020-07-27 00:05:00|298.87|298.27|299.07|298.47|299.07|298.47|298.77|298.17|0
1595808600000|2020-07-27 00:10:00|298.97|298.37|299.47|298.87|299.57|298.97|298.97|298.37|0
1595808900000|2020-07-27 00:15:00|299.57|298.97|299.87|299.27|299.87|299.27|299.47|298.87|0
1595809200000|2020-07-27 00:20:00|299.77|299.17|299.77|299.17|299.87|299.27|299.77|299.17|0
1595809500000|2020-07-27 00:25:00|299.87|299.27|299.87|299.27|299.97|299.37|299.67|299.07|0
1595809800000|2020-07-27 00:30:00|299.37|299.12|300.17|299.97|300.37|300.17|299.12|298.97|1812
1595810100000|2020-07-27 00:35:00|300.22|300.02|299.57|299.37|300.52|300.32|299.37|299.17|301
1595810400000|2020-07-27 00:40:00|299.62|299.42|299.32|299.12|300.12|299.92|298.97|298.72|231
1595810700000|2020-07-27 00:45:00|299.37|299.17|300.52|300.32|300.62|300.42|299.32|299.17|1369
1595811000000|2020-07-27 00:50:00|300.47|300.27|300.17|299.92|300.47|300.32|300.12|299.92|351
1595811300000|2020-07-27 00:55:00|300.07|299.97|299.72|299.52|300.57|300.37|299.52|299.37|1817
1595811600000|2020-07-27 01:00:00|299.57|299.37|299.72|299.47|299.97|299.82|299.37|299.12|1806
1595811900000|2020-07-27 01:05:00|299.77|299.52|300.52|300.37|300.87|300.72|299.77|299.52|1162
1595812200000|2020-07-27 01:10:00|300.57|300.32|300.27|300.12|300.57|300.42|299.67|299.52|3853
1595812500000|2020-07-27 01:15:00|300.32|300.17|299.57|299.42|300.37|300.22|299.32|299.17|1204
1595812800000|2020-07-27 01:20:00|299.62|299.37|299.42|299.27|300.02|299.87|299.22|299.07|1161
1595813100000|2020-07-27 01:25:00|299.47|299.22|299.47|299.32|299.67|299.52|299.17|299.02|1849
1595813400000|2020-07-27 01:30:00|299.52|299.37|299.27|299.07|299.72|299.57|298.87|298.72|1400
1595813700000|2020-07-27 01:35:00|299.22|299.12|299.47|299.32|299.57|299.42|299.22|299.07|1265
1595814000000|2020-07-27 01:40:00|299.42|299.27|298.62|298.47|299.47|299.32|298.47|298.32|1009
1595814300000|2020-07-27 01:45:00|298.57|298.42|298.87|298.67|298.92|298.72|298.42|298.22|1317
1595814600000|2020-07-27 01:50:00|298.92|298.72|299.07|298.87|299.47|299.32|298.92|298.72|361
1595814900000|2020-07-27 01:55:00|299.12|298.92|298.77|298.57|299.22|299.07|298.72|298.52|431
1595815200000|2020-07-27 02:00:00|298.72|298.62|298.27|298.12|298.87|298.67|298.27|298.12|511
1595815500000|2020-07-27 02:05:00|298.32|298.17|298.62|298.42|298.67|298.52|298.17|298.02|266
1595815800000|2020-07-27 02:10:00|298.57|298.47|298.42|298.22|298.77|298.62|298.32|298.12|342
1595816100000|2020-07-27 02:15:00|298.37|298.27|298.37|298.22|298.47|298.32|298.17|298.02|444
1595816400000|2020-07-27 02:20:00|298.42|298.27|298.22|298.02|298.62|298.47|298.12|297.92|341
1595816700000|2020-07-27 02:25:00|298.17|297.97|297.97|297.77|298.22|298.07|297.92|297.77|547
1595817000000|2020-07-27 02:30:00|297.92|297.82|298.52|298.37|298.57|298.37|297.87|297.67|259
1595817300000|2020-07-27 02:35:00|298.47|298.32|298.52|298.37|298.67|298.47|298.37|298.22|588
1595817600000|2020-07-27 02:40:00|298.47|298.32|298.52|298.37|298.62|298.47|298.37|298.22|257
1595817900000|2020-07-27 02:45:00|298.57|298.42|298.57|298.42|298.92|298.77|298.52|298.32|515
1595818200000|2020-07-27 02:50:00|298.62|298.47|299.17|298.97|299.27|299.12|298.62|298.42|360
1595818500000|2020-07-27 02:55:00|299.22|299.02|299.02|298.82|299.42|299.27|298.92|298.77|320
1595818800000|2020-07-27 03:00:00|299.07|298.87|299.22|299.07|299.27|299.12|299.02|298.87|280
1595819100000|2020-07-27 03:05:00|299.27|299.02|299.02|298.87|299.27|299.07|298.92|298.77|1204
1595819400000|2020-07-27 03:10:00|299.07|298.82|299.17|299.02|299.17|299.02|298.97|298.82|339
1595819700000|2020-07-27 03:15:00|299.22|299.07|298.77|298.62|299.32|299.17|298.72|298.52|428
1595820000000|2020-07-27 03:20:00|298.82|298.67|299.02|298.87|299.07|298.92|298.82|298.67|155
1595820300000|2020-07-27 03:25:00|298.97|298.82|298.97|298.82|299.07|298.92|298.87|298.72|299
1595820600000|2020-07-27 03:30:00|299.02|298.77|299.02|298.87|299.12|298.97|298.92|298.77|134
1595820900000|2020-07-27 03:35:00|299.07|298.92|298.92|298.77|299.12|298.97|298.87|298.72|357
1595821200000|2020-07-27 03:40:00|298.97|298.82|298.87|298.72|298.97|298.82|298.77|298.62|381
1595821500000|2020-07-27 03:45:00|298.82|298.67|298.57|298.42|298.87|298.67|298.37|298.22|324
1595821800000|2020-07-27 03:50:00|298.52|298.37|298.57|298.42|298.62|298.47|298.52|298.37|102
1595822100000|2020-07-27 03:55:00|298.62|298.37|298.72|298.52|298.77|298.57|298.57|298.37|288
1595822400000|2020-07-27 04:00:00|298.67|298.57|298.32|298.12|298.67|298.57|298.22|298.07|118
1595822700000|2020-07-27 04:05:00|298.27|298.17|298.37|298.22|298.52|298.32|298.27|298.17|1153
1595823000000|2020-07-27 04:10:00|298.42|298.27|298.12|297.97|298.42|298.27|298.07|297.87|241
1595823300000|2020-07-27 04:15:00|298.07|297.92|298.12|297.97|298.17|298.02|297.97|297.82|293
1595823600000|2020-07-27 04:20:00|298.07|297.92|297.87|297.72|298.07|297.92|297.72|297.57|150
1595823900000|2020-07-27 04:25:00|297.92|297.77|297.97|297.82|298.02|297.82|297.87|297.72|439
1595824200000|2020-07-27 04:30:00|298.02|297.87|298.17|297.97|298.22|298.07|297.97|297.82|223
1595824500000|2020-07-27 04:35:00|298.12|298.02|298.12|297.92|298.22|298.07|298.07|297.87|207
1595824800000|2020-07-27 04:40:00|298.07|297.97|297.82|297.67|298.07|297.97|297.82|297.62|442
1595825100000|2020-07-27 04:45:00|297.77|297.62|297.67|297.52|297.82|297.67|297.57|297.42|135
1595825400000|2020-07-27 04:50:00|297.72|297.57|297.67|297.47|297.82|297.67|297.42|297.27|352
1595825700000|2020-07-27 04:55:00|297.62|297.42|297.62|297.42|297.72|297.57|297.37|297.17|428
1595826000000|2020-07-27 05:00:00|297.67|297.47|297.97|297.82|298.07|297.92|297.52|297.37|420
1595826300000|2020-07-27 05:05:00|297.92|297.77|297.47|297.32|297.92|297.77|297.32|297.12|645
1595826600000|2020-07-27 05:10:00|297.52|297.27|297.12|296.97|297.52|297.37|297.02|296.87|2870
1595826900000|2020-07-27 05:15:00|297.07|296.92|297.22|297.02|297.27|297.12|297.02|296.87|289
1595827200000|2020-07-27 05:20:00|297.17|296.97|297.32|297.17|297.32|297.17|297.07|296.92|163
1595827500000|2020-07-27 05:25:00|297.27|297.12|297.32|297.17|297.37|297.22|297.22|297.07|264
1595827800000|2020-07-27 05:30:00|297.37|297.22|297.57|297.42|297.72|297.52|297.37|297.17|169
1595828100000|2020-07-27 05:35:00|297.52|297.37|297.07|296.92|297.57|297.42|297.07|296.92|545
1595828400000|2020-07-27 05:40:00|297.02|296.82|297.22|297.02|297.27|297.12|296.92|296.77|319
1595828700000|2020-07-27 05:45:00|297.27|297.07|297.82|297.62|297.87|297.72|297.22|297.07|193
1595829000000|2020-07-27 05:50:00|297.77|297.57|297.62|297.47|297.82|297.62|297.52|297.32|144
1595829300000|2020-07-27 05:55:00|297.57|297.42|297.57|297.42|297.77|297.62|297.47|297.32|140
1595829600000|2020-07-27 06:00:00|297.62|297.47|297.67|297.52|297.82|297.62|297.32|297.17|594
1595829900000|2020-07-27 06:05:00|297.72|297.47|297.72|297.52|297.77|297.57|297.42|297.27|377
1595830200000|2020-07-27 06:10:00|297.67|297.47|297.17|297.02|297.77|297.57|297.17|296.97|230
1595830500000|2020-07-27 06:15:00|297.22|296.97|297.32|297.17|297.42|297.27|297.22|296.97|222
1595830800000|2020-07-27 06:20:00|297.27|297.12|297.32|297.17|297.42|297.27|297.22|297.07|109
1595831100000|2020-07-27 06:25:00|297.37|297.22|297.37|297.22|297.47|297.27|297.27|297.12|128
1595831400000|2020-07-27 06:30:00|297.32|297.17|297.47|297.32|297.57|297.37|297.27|297.12|160
1595831700000|2020-07-27 06:35:00|297.52|297.27|297.37|297.17|297.52|297.32|297.32|297.17|120
1595832000000|2020-07-27 06:40:00|297.32|297.22|297.52|297.37|297.62|297.42|297.32|297.22|136
1595832300000|2020-07-27 06:45:00|297.57|297.42|297.47|297.32|297.62|297.42|297.42|297.22|572
1595832600000|2020-07-27 06:50:00|297.52|297.37|297.62|297.42|297.62|297.42|297.47|297.32|116
1595832900000|2020-07-27 06:55:00|297.57|297.47|297.52|297.32|297.67|297.47|297.52|297.32|109
1595833200000|2020-07-27 07:00:00|297.47|297.27|297.42|297.27|297.52|297.32|296.97|296.77|645
1595833500000|2020-07-27 07:05:00|297.47|297.22|297.82|297.62|298.02|297.82|297.37|297.17|1917
1595833800000|2020-07-27 07:10:00|297.87|297.67|297.82|297.67|297.97|297.82|297.77|297.62|891
1595834100000|2020-07-27 07:15:00|297.87|297.62|297.77|297.62|297.97|297.82|297.72|297.57|485
1595834400000|2020-07-27 07:20:00|297.82|297.67|297.92|297.72|297.92|297.77|297.77|297.62|914
1595834700000|2020-07-27 07:25:00|297.87|297.67|297.62|297.47|297.87|297.72|297.62|297.47|887
1595835000000|2020-07-27 07:30:00|297.57|297.42|297.67|297.52|297.67|297.52|297.42|297.27|136
1595835300000|2020-07-27 07:35:00|297.62|297.47|297.52|297.37|297.67|297.52|297.42|297.27|299
1595835600000|2020-07-27 07:40:00|297.57|297.42|297.77|297.62|297.82|297.67|297.47|297.32|483
1595835900000|2020-07-27 07:45:00|297.82|297.67|297.67|297.52|297.87|297.72|297.67|297.52|1238
1595836200000|2020-07-27 07:50:00|297.72|297.47|297.67|297.52|297.72|297.57|297.62|297.42|521
1595836500000|2020-07-27 07:55:00|297.72|297.47|297.92|297.72|297.92|297.77|297.57|297.42|690
1595836800000|2020-07-27 08:00:00|297.97|297.77|298.12|297.92|298.17|298.02|297.92|297.77|1242
1595837100000|2020-07-27 08:05:00|298.07|297.97|298.07|297.92|298.12|297.97|297.87|297.72|250
1595837400000|2020-07-27 08:10:00|298.12|297.87|298.37|298.17|298.42|298.27|298.02|297.87|488
1595837700000|2020-07-27 08:15:00|298.42|298.22|298.42|298.27|298.57|298.42|298.32|298.17|326
1595838000000|2020-07-27 08:20:00|298.47|298.22|298.27|298.12|298.47|298.27|298.22|298.07|225
1595838300000|2020-07-27 08:25:00|298.32|298.17|298.27|298.12|298.32|298.17|298.17|298.02|326
1595838600000|2020-07-27 08:30:00|298.22|298.07|298.32|298.17|298.37|298.22|298.22|298.02|614
1595838900000|2020-07-27 08:35:00|298.27|298.12|298.42|298.27|298.52|298.37|298.27|298.12|408
1595839200000|2020-07-27 08:40:00|298.37|298.22|298.27|298.12|298.52|298.37|298.27|298.07|399
1595839500000|2020-07-27 08:45:00|298.22|298.07|298.12|297.97|298.32|298.17|298.12|297.97|164
1595839800000|2020-07-27 08:50:00|298.17|297.92|298.32|298.17|298.32|298.17|297.97|297.82|1071
1595840100000|2020-07-27 08:55:00|298.27|298.12|298.27|298.12|298.37|298.22|298.27|298.07|2319
1595840400000|2020-07-27 09:00:00|298.22|298.07|298.07|297.92|298.32|298.17|297.92|297.77|458
1595840700000|2020-07-27 09:05:00|298.12|297.97|297.77|297.52|298.42|298.22|297.72|297.47|546
1595841000000|2020-07-27 09:10:00|297.87|297.57|298.27|298.12|298.32|298.17|297.87|297.47|988
1595841300000|2020-07-27 09:15:00|298.32|298.17|298.77|298.42|298.92|298.72|298.32|297.97|1262
1595841600000|2020-07-27 09:20:00|298.97|298.37|298.87|298.27|299.07|298.47|298.87|298.27|0
1595841900000|2020-07-27 09:25:00|298.97|298.37|299.07|298.47|299.07|298.47|298.87|298.27|12
1595842200000|2020-07-27 09:30:00|299.17|298.57|299.17|298.57|299.17|298.57|299.07|298.47|0
1595842500000|2020-07-27 09:35:00|299.07|298.47|299.07|298.47|299.17|298.57|299.07|298.47|0
1595842800000|2020-07-27 09:40:00|299.17|298.57|299.07|298.47|299.17|298.57|299.07|298.47|0
1595843100000|2020-07-27 09:45:00|298.97|298.37|298.97|298.37|299.07|298.47|298.97|298.37|0
1595843400000|2020-07-27 09:50:00|298.82|298.17|298.77|298.52|298.82|298.52|298.57|298.17|859
1595843700000|2020-07-27 09:55:00|298.72|298.47|298.87|298.67|298.87|298.67|298.62|298.47|27
1595844000000|2020-07-27 10:00:00|298.82|298.72|298.87|298.67|298.92|298.72|298.82|298.62|57
1595844300000|2020-07-27 10:05:00|298.82|298.72|298.52|298.37|298.82|298.72|298.52|298.37|29
1595844600000|2020-07-27 10:10:00|298.47|298.32|298.27|298.02|298.47|298.32|298.22|298.02|619
1595844900000|2020-07-27 10:15:00|298.32|298.07|298.42|298.07|298.42|298.07|298.32|298.07|11
1595845200000|2020-07-27 10:20:00|298.32|297.97|298.27|298.07|298.32|298.07|298.12|297.97|25
1595845500000|2020-07-27 10:25:00|298.22|298.12|298.47|298.22|298.47|298.22|298.22|298.12|30
1595845800000|2020-07-27 10:30:00|298.52|298.27|298.52|298.22|298.52|298.32|298.37|298.22|27
1595846400000|2020-07-27 10:40:00|298.47|298.17|298.37|298.17|298.47|298.17|298.32|298.12|24
1595846700000|2020-07-27 10:45:00||298.22||298.22||298.22||298.22|53
1595847000000|2020-07-27 10:50:00|298.32|298.17|298.37|298.17|298.37|298.22|298.32|298.17|21
1595847300000|2020-07-27 10:55:00|298.32||298.37||298.37||298.32||0
1595847600000|2020-07-27 11:00:00|298.32|298.12|298.27|298.07|298.37|298.12|298.27|298.07|20
1595847900000|2020-07-27 11:05:00|298.32|298.12|298.27|298.07|298.32|298.12|298.22|298.07|0
1595848200000|2020-07-27 11:10:00|298.32|298.12|298.37|298.17|298.37|298.17|298.22|298.07|13
1595848500000|2020-07-27 11:15:00|298.32|298.22|298.37|298.17|298.37|298.22|298.32|298.12|0
1595848800000|2020-07-27 11:20:00|298.32|298.12|298.32|298.12|298.32|298.22|298.27|298.07|4
1595849100000|2020-07-27 11:25:00|298.37|298.17|298.47|298.27|298.47|298.27|298.37|298.17|3
1595849400000|2020-07-27 11:30:00|298.52|298.32|298.52|298.32|298.52|298.32|298.52|298.27|0
1595849700000|2020-07-27 11:35:00|298.47|298.27|298.42|298.22|298.47|298.32|298.42|298.17|11
1595850000000|2020-07-27 11:40:00|298.37|298.27|298.47|298.32|298.47|298.32|298.37|298.27|0
1595850300000|2020-07-27 11:45:00|298.42|298.27|298.52|298.32|298.52|298.37|298.42|298.22|9
1595850600000|2020-07-27 11:50:00|298.57|298.37|298.67|298.47|298.67|298.47|298.57|298.32|1
1595850900000|2020-07-27 11:55:00|298.62|298.42|298.72|298.52|298.72|298.52|298.57|298.37|7
1595851200000|2020-07-27 12:00:00|298.67|298.47|298.62|298.47|298.72|298.52|298.62|298.47|9
1595851500000|2020-07-27 12:05:00|298.67|298.42|298.67|298.47|298.67|298.52|298.62|298.42|11
1595851800000|2020-07-27 12:10:00|298.62|298.42|298.67|298.47|298.72|298.52|298.62|298.42|0
1595852100000|2020-07-27 12:15:00|298.62|298.42|298.67|298.47|298.67|298.47|298.62|298.42|0
1595852400000|2020-07-27 12:20:00|298.62|298.52|298.67|298.47|298.67|298.52|298.52|298.32|77
1595852700000|2020-07-27 12:25:00|298.62|298.52|298.77|298.52|298.82|298.57|298.62|298.42|1
1595853000000|2020-07-27 12:30:00|298.72|298.47|298.32|298.17|298.72|298.52|298.32|298.12|39
1595853300000|2020-07-27 12:35:00|298.37|298.12|298.37|298.22|298.47|298.32|298.32|298.12|24
1595853600000|2020-07-27 12:40:00|298.47|298.27|298.42|298.27|298.47|298.27|298.27|298.12|58
1595853900000|2020-07-27 12:45:00|298.37|298.22|298.52|298.32|298.57|298.37|298.37|298.17|24
1595854200000|2020-07-27 12:50:00|298.47|298.27|298.57|298.37|298.57|298.42|298.32|298.17|56
1595854500000|2020-07-27 12:55:00|298.52|298.32|298.57|298.42|298.62|298.42|298.52|298.32|16
1595854800000|2020-07-27 13:00:00|298.52|298.37|298.67|298.47|298.67|298.52|298.52|298.37|16
1595855100000|2020-07-27 13:05:00|298.62|298.42|298.67|298.52|298.77|298.57|298.57|298.37|36
1595855400000|2020-07-27 13:10:00|298.72|298.57|298.82|298.62|298.82|298.67|298.72|298.57|758
1595855700000|2020-07-27 13:15:00|298.77|298.52|298.87|298.67|298.87|298.67|298.67|298.52|5
1595856000000|2020-07-27 13:20:00|298.82|298.72|298.82|298.62|298.82|298.72|298.77|298.57|9
1595856300000|2020-07-27 13:25:00|298.87|298.67|298.87|298.62|299.02|298.77|298.87|298.62|10
1595856600000|2020-07-27 13:30:00|298.82|298.67|298.72|298.57|298.87|298.67|298.37|298.17|40
1595856900000|2020-07-27 13:35:00|298.77|298.62|298.92|298.72|299.07|298.87|298.77|298.57|122
1595857200000|2020-07-27 13:40:00|298.87|298.67|299.17|298.97|299.17|299.02|298.77|298.52|51
1595857500000|2020-07-27 13:45:00|299.12|298.92|299.42|299.22|299.52|299.32|299.12|298.92|44
1595857800000|2020-07-27 13:50:00|299.37|299.27|299.47|299.27|299.52|299.37|299.37|299.17|112
1595858100000|2020-07-27 13:55:00|299.42|299.22|299.17|298.97|299.47|299.27|299.17|298.97|92
1595858400000|2020-07-27 14:00:00|299.12|298.92|298.97|298.82|299.27|299.12|298.82|298.67|153
1595858700000|2020-07-27 14:05:00|299.02|298.77|298.87|298.72|299.02|298.82|298.87|298.67|98
1595859000000|2020-07-27 14:10:00|298.92|298.77|298.87|298.72|299.07|298.92|298.82|298.67|1575
1595859300000|2020-07-27 14:15:00|298.82|298.67|299.22|299.02|299.27|299.12|298.82|298.67|61
1595859600000|2020-07-27 14:20:00|299.27|299.07|299.27|299.02|299.32|299.12|299.12|298.92|28
1595859900000|2020-07-27 14:25:00|299.32|299.07|299.27|299.07|299.32|299.12|299.17|298.97|10
1595860200000|2020-07-27 14:30:00|299.32|299.12|299.47|299.27|299.47|299.27|299.27|299.07|7
1595860500000|2020-07-27 14:35:00|299.37|299.22|299.62|299.42|299.67|299.52|299.37|299.12|89
1595860800000|2020-07-27 14:40:00|299.67|299.47|299.62|299.42|299.67|299.47|299.57|299.42|21
1595861100000|2020-07-27 14:45:00|299.57|299.47|299.72|299.52|299.72|299.52|299.57|299.42|4
1595861400000|2020-07-27 14:50:00|299.77|299.57|299.72|299.52|299.77|299.57|299.67|299.47|4
1595861700000|2020-07-27 14:55:00|299.67|299.47|299.62|299.42|299.72|299.57|299.52|299.32|17
1595862000000|2020-07-27 15:00:00|299.57|299.37|299.62|299.42|299.62|299.42|299.52|299.32|60
1595862300000|2020-07-27 15:05:00|299.67|299.47|299.52|299.32|299.72|299.52|299.52|299.32|52
1595862600000|2020-07-27 15:10:00|299.57|299.37|299.42|299.22|299.57|299.37|299.42|299.22|460
1595862900000|2020-07-27 15:15:00|299.32|299.27|299.17|298.97|299.32|299.27|299.12|298.82|285
1595863200000|2020-07-27 15:20:00|299.22|298.92|299.07|298.87|299.22|299.02|299.07|298.87|225
1595863500000|2020-07-27 15:25:00|299.02|298.92|299.07|298.77|299.17|299.02|298.87|298.72|43
1595863800000|2020-07-27 15:30:00|299.02|298.82|298.92|298.72|299.07|298.87|298.92|298.72|14
1595864100000|2020-07-27 15:35:00|298.87|298.67|298.77|298.57|298.87|298.67|298.57|298.32|28
1595864400000|2020-07-27 15:40:00|298.72|298.52|298.82|298.57|298.87|298.67|298.67|298.47|1
1595864700000|2020-07-27 15:45:00|298.87|298.62|298.67|298.47|298.92|298.72|298.67|298.42|27
1595865000000|2020-07-27 15:50:00|298.72|298.52|298.92|298.72|298.97|298.72|298.72|298.52|4
1595865300000|2020-07-27 15:55:00|298.87|298.67|298.87|298.72|298.87|298.72|298.82|298.67|11
1595865600000|2020-07-27 16:00:00|298.82|298.67|298.92|298.72|298.97|298.77|298.77|298.62|6
1595865900000|2020-07-27 16:05:00|298.87|298.67|298.92|298.77|298.97|298.77|298.87|298.67|12
1595866200000|2020-07-27 16:10:00|298.97|298.72|298.97|298.82|298.97|298.82|298.92|298.72|18
1595866500000|2020-07-27 16:15:00|299.02|298.87|298.97|298.77|299.02|298.87|298.97|298.77|27
1595866800000|2020-07-27 16:20:00|299.02|298.82|299.07|298.82|299.07|298.82|299.02|298.82|1
1595867100000|2020-07-27 16:25:00|299.12|299.07|299.17|298.87|299.32|299.07|299.12|298.82|47
1595867400000|2020-07-27 16:30:00|299.12||299.12||299.12||299.12||0
1595867700000|2020-07-27 16:35:00|299.17||299.17||299.17||299.17||50
1595868000000|2020-07-27 16:40:00|299.12|298.92|299.12|298.92|299.12|298.92|299.02|298.87|55
1595868300000|2020-07-27 16:45:00|299.17|299.02|299.22|298.92|299.27|299.02|299.17|298.92|4
1595868600000|2020-07-27 16:50:00|299.17||299.17||299.17||299.12||0
1595868900000|2020-07-27 16:55:00|299.12|298.87|299.17|298.87|299.17|298.87|299.07|298.87|0
1595869200000|2020-07-27 17:00:00|299.22|298.92|299.22|298.92|299.32|298.92|299.22|298.92|0
1595869500000|2020-07-27 17:05:00|299.17||299.17||299.17||299.17||0
1595869800000|2020-07-27 17:10:00|299.22||299.22||299.22||299.22||0
1595870100000|2020-07-27 17:15:00|299.17|298.97|299.17|298.92|299.17|298.97|299.17|298.92|0
1595870400000|2020-07-27 17:20:00|299.12||299.12||299.12||299.12||0
1595870700000|2020-07-27 17:25:00|||||||||1
1595871000000|2020-07-27 17:30:00|299.17|299.02|299.17|298.92|299.17|299.02|299.17|298.92|3
1595871300000|2020-07-27 17:35:00|299.22|298.97|299.27|298.97|299.27|298.97|299.22|298.97|2
1595871600000|2020-07-27 17:40:00|299.32|299.02|299.22|299.02|299.32|299.02|299.17|299.02|10
1595871900000|2020-07-27 17:45:00|299.27|299.07|299.22|299.02|299.27|299.07|299.22|299.02|7
1595872200000|2020-07-27 17:50:00|299.17|298.97|299.32|299.12|299.32|299.12|299.17|298.97|33
1595872500000|2020-07-27 17:55:00|299.27|299.17|299.37|299.17|299.37|299.17|299.27|299.17|1
1595872800000|2020-07-27 18:00:00|299.32|299.22|299.42|299.22|299.42|299.22|299.32|299.22|2
1595873100000|2020-07-27 18:05:00|299.47|299.27|299.47|299.27|299.47|299.32|299.47|299.22|10
1595873400000|2020-07-27 18:10:00|299.42|299.32|299.37|299.17|299.47|299.32|299.32|299.17|4
1595873700000|2020-07-27 18:15:00|299.42|299.12|299.27|299.07|299.42|299.17|299.17|299.02|1
1595874000000|2020-07-27 18:20:00|299.32|299.12|299.47|299.32|299.47|299.32|299.27|299.07|3
1595874300000|2020-07-27 18:25:00|299.42|299.27|299.47|299.32|299.47|299.32|299.42|299.27|3
1595874600000|2020-07-27 18:30:00|299.52|299.27|299.52|299.32|299.52|299.32|299.47|299.27|25
1595874900000|2020-07-27 18:35:00|299.57|299.37|299.57|299.37|299.57|299.42|299.52|299.37|0
1595875200000|2020-07-27 18:40:00|299.52||299.57||299.57||299.52||0
1595875500000|2020-07-27 18:45:00|299.52|299.32|299.42|299.27|299.52|299.32|299.37|299.22|8
1595875800000|2020-07-27 18:50:00|299.47|299.32|299.47|299.22|299.57|299.37|299.42|299.22|7
1595876100000|2020-07-27 18:55:00|299.42|299.12|299.42|299.22|299.47|299.22|299.27|299.07|10
1595876400000|2020-07-27 19:00:00|299.47|299.27|299.62|299.42|299.62|299.42|299.42|299.27|8
1595876700000|2020-07-27 19:05:00|299.57|299.37|299.62|299.42|299.62|299.42|299.57|299.37|14
1595877000000|2020-07-27 19:10:00|299.57|299.37|299.52|299.32|299.62|299.37|299.47|299.27|0
1595877300000|2020-07-27 19:15:00|299.57|299.27|299.47|299.27|299.57|299.27|299.32|299.12|21
1595877600000|2020-07-27 19:20:00|299.52|299.32|299.62|299.42|299.67|299.42|299.52|299.27|7
1595877900000|2020-07-27 19:25:00|299.67|299.47|299.62|299.37|299.67|299.47|299.52|299.32|14
1595878200000|2020-07-27 19:30:00|299.57|299.42|299.72|299.52|299.72|299.52|299.57|299.37|5
1595878500000|2020-07-27 19:35:00|299.67|299.47|299.67|299.47|299.72|299.47|299.62|299.32|7
1595878800000|2020-07-27 19:40:00|299.72|299.52|299.72|299.52|299.72|299.52|299.72|299.47|9
1595879100000|2020-07-27 19:45:00|299.77|299.57|299.77|299.62|299.77|299.62|299.77|299.52|2
1595879400000|2020-07-27 19:50:00|299.72|299.57|299.77|299.52|299.77|299.57|299.62|299.37|3
1595879700000|2020-07-27 19:55:00|299.72|299.47|299.72|299.52|299.77|299.57|299.67|299.42|3
1595880000000|2020-07-27 20:00:00|299.77|299.57|299.82|299.62|299.82|299.62|299.77|299.52|10
1595880300000|2020-07-27 20:05:00|299.87|299.67|299.87|299.67|299.87|299.72|299.87|299.67|5
1595880600000|2020-07-27 20:10:00||299.62||299.67||299.67||299.62|0
1595880900000|2020-07-27 20:15:00|299.92|299.72|299.92|299.72|299.92|299.72|299.92|299.72|5
1595881200000|2020-07-27 20:20:00|299.97|299.82|300.02|299.77|300.02|299.82|299.97|299.72|6
1595881500000|2020-07-27 20:25:00|300.07|299.72|300.02|299.77|300.07|299.87|300.02|299.72|15
1595881800000|2020-07-27 20:30:00|299.97|299.72|299.92|299.72|299.97|299.77|299.87|299.67|3
1595882100000|2020-07-27 20:35:00|299.97||299.97||299.97||299.92||0
1595882400000|2020-07-27 20:40:00|300.02|299.82|300.07|299.57|300.07|299.82|299.87|299.57|5
1595882700000|2020-07-27 20:45:00|299.87|299.62|300.07|299.77|300.12|299.82|299.87|299.57|2
1595883000000|2020-07-27 20:50:00|300.02|299.67|299.97|299.62|300.07|299.77|299.92|299.62|1
1595883300000|2020-07-27 20:55:00|300.02|299.72|300.12|299.92|300.12|299.92|299.97|299.37|39
1595883600000|2020-07-27 21:00:00|300.07|299.52|300.12|299.52|300.12|299.92|300.07|299.52|0
1595884200000|2020-07-27 21:10:00|300.17|299.57|300.17|299.57|300.17|299.57|300.17|299.57|1
1595885700000|2020-07-27 21:35:00|300.07|299.47|300.17|299.57|300.17|299.57|300.07|299.47|0
1595887200000|2020-07-27 22:00:00|300.27|299.67|300.27|299.67|300.37|299.77|300.27|299.67|0
1595887500000|2020-07-27 22:05:00|300.37|299.77|300.27|299.67|300.37|299.77|300.27|299.67|0
1595888400000|2020-07-27 22:20:00|300.17|299.57|300.17|299.57|300.27|299.67|300.17|299.57|0
1595888700000|2020-07-27 22:25:00|300.27|299.67|300.27|299.67|300.27|299.67|300.17|299.57|0
1595889300000|2020-07-27 22:35:00|300.28|299.68|300.28|299.68|300.28|299.68|300.28|299.68|0
1595889600000|2020-07-27 22:40:00|300.18|299.58|300.28|299.68|300.28|299.68|300.18|299.58|0
1595889900000|2020-07-27 22:45:00|300.38|299.78|300.38|299.78|300.38|299.78|300.28|299.68|0
1595890500000|2020-07-27 22:55:00|300.28|299.68|300.28|299.68|300.38|299.78|300.18|299.58|0
1595890800000|2020-07-27 23:00:00|300.38|299.78|300.48|299.88|300.48|299.88|300.28|299.68|0
1595891100000|2020-07-27 23:05:00|300.38|299.78|300.38|299.78|300.48|299.88|300.38|299.78|0
1595891400000|2020-07-27 23:10:00|300.28|299.68|300.38|299.78|300.38|299.78|300.28|299.68|0
1595891700000|2020-07-27 23:15:00|300.28|299.68|300.28|299.68|300.38|299.78|300.28|299.68|0
1595892000000|2020-07-27 23:20:00|300.18|299.58|300.28|299.68|300.28|299.68|300.18|299.58|0
1595892300000|2020-07-27 23:25:00|300.18|299.58|300.18|299.58|300.28|299.68|300.18|299.58|0
1595892600000|2020-07-27 23:30:00|300.28|299.68|300.28|299.68|300.28|299.68|300.18|299.58|0
1595893200000|2020-07-27 23:40:00|300.18|299.58|300.18|299.58|300.28|299.68|300.18|299.58|0
1595893500000|2020-07-27 23:45:00|300.28|299.68|300.28|299.68|300.28|299.68|300.18|299.58|0
1595893800000|2020-07-27 23:50:00|300.38|299.78|300.38|299.78|300.38|299.78|300.38|299.78|0
1595894100000|2020-07-27 23:55:00|300.48|299.88|300.38|299.78|300.48|299.88|300.38|299.78|0
1595894400000|2020-07-28 00:00:00|300.48|299.88|300.58|299.98|300.68|300.08|300.38|299.78|0
1595894700000|2020-07-28 00:05:00|300.68|300.08|300.48|299.88|300.68|300.08|300.48|299.88|0
1595895300000|2020-07-28 00:15:00|300.58|299.98|300.58|299.98|300.58|299.98|300.58|299.98|0
1595895600000|2020-07-28 00:20:00|300.48|299.88|300.48|299.88|300.48|299.88|300.38|299.78|0
1595895900000|2020-07-28 00:25:00|300.38|299.78|300.58|299.98|300.58|299.98|300.38|299.78|0
1595896200000|2020-07-28 00:30:00|301.38|300.48|300.38|300.13|301.58|301.28|300.18|299.93|517
1595896500000|2020-07-28 00:35:00|300.43|300.18|300.33|300.13|300.73|300.53|300.18|299.93|112
1595896800000|2020-07-28 00:40:00|300.38|300.18|300.53|300.38|300.53|300.38|300.23|300.03|156
1595897100000|2020-07-28 00:45:00|300.58|300.48|301.08|300.88|301.08|300.88|300.43|300.18|1638
1595897400000|2020-07-28 00:50:00|301.13|300.93|300.38|300.13|301.28|301.03|300.38|300.13|658
1595897700000|2020-07-28 00:55:00|300.43|300.23|299.98|299.78|300.58|300.38|299.23|298.98|534
1595898000000|2020-07-28 01:00:00|299.93|299.73|299.58|299.33|300.03|299.83|299.33|299.13|806
1595898300000|2020-07-28 01:05:00|299.53|299.23|299.68|299.53|299.73|299.53|299.08|298.88|621
1595898600000|2020-07-28 01:10:00|299.63|299.48|301.08|300.93|301.08|300.93|299.63|299.43|748
1595898900000|2020-07-28 01:15:00|301.03|300.88|301.23|301.03|301.43|301.28|300.88|300.68|2491
1595899200000|2020-07-28 01:20:00|301.28|301.08|300.63|300.43|301.38|301.23|300.48|300.33|347
1595899500000|2020-07-28 01:25:00|300.58|300.48|300.18|299.98|300.63|300.48|300.13|299.98|360
1595899800000|2020-07-28 01:30:00|300.23|300.03|300.38|300.18|300.43|300.23|299.83|299.63|1261
1595900100000|2020-07-28 01:35:00|300.43|300.23|300.03|299.83|300.58|300.38|300.03|299.83|361
1595900400000|2020-07-28 01:40:00|300.08|299.88|299.93|299.73|300.28|300.08|299.88|299.68|760
1595900700000|2020-07-28 01:45:00|299.98|299.78|300.38|300.18|300.43|300.28|299.98|299.73|979
1595901000000|2020-07-28 01:50:00|300.43|300.23|300.13|299.88|300.68|300.53|300.03|299.78|525
1595901300000|2020-07-28 01:55:00|300.08|299.83|300.03|299.83|300.18|299.98|299.68|299.53|1025
1595901600000|2020-07-28 02:00:00|300.08|299.88|299.73|299.53|300.48|300.28|299.68|299.48|536
1595901900000|2020-07-28 02:05:00|299.78|299.58|299.63|299.43|299.88|299.68|299.43|299.28|886
1595902200000|2020-07-28 02:10:00|299.58|299.48|299.68|299.48|299.78|299.58|299.43|299.28|239
1595902500000|2020-07-28 02:15:00|299.73|299.53|300.28|300.13|300.33|300.13|299.73|299.53|1503
1595902800000|2020-07-28 02:20:00|300.33|300.08|299.68|299.48|300.33|300.13|299.63|299.48|332
1595903100000|2020-07-28 02:25:00|299.63|299.53|299.93|299.78|299.98|299.78|299.58|299.43|241
1595903400000|2020-07-28 02:30:00|300.03|299.83|300.03|299.83|300.23|300.08|299.98|299.73|285
1595903700000|2020-07-28 02:35:00|299.98|299.78|299.98|299.78|300.03|299.83|299.83|299.68|301
1595904000000|2020-07-28 02:40:00|299.93|299.73|299.88|299.73|299.98|299.83|299.63|299.48|248
1595904300000|2020-07-28 02:45:00|299.83|299.68|299.88|299.73|299.93|299.78|299.68|299.48|935
1595904600000|2020-07-28 02:50:00|299.93|299.78|299.68|299.48|299.98|299.78|299.53|299.38|362
1595904900000|2020-07-28 02:55:00|299.63|299.53|299.68|299.53|299.98|299.83|299.63|299.43|624
1595905200000|2020-07-28 03:00:00|299.63|299.48|299.53|299.38|299.78|299.63|299.53|299.33|1320
1595905500000|2020-07-28 03:05:00|299.58|299.43|299.38|299.23|299.58|299.43|299.28|299.13|265
1595905800000|2020-07-28 03:10:00|299.33|299.18|298.98|298.78|299.38|299.23|298.88|298.68|304
1595906100000|2020-07-28 03:15:00|298.93|298.73|298.83|298.68|298.93|298.73|298.53|298.33|365
1595906400000|2020-07-28 03:20:00|298.93|298.73|298.73|298.53|299.03|298.88|298.68|298.48|318
1595906700000|2020-07-28 03:25:00|298.68|298.48|298.88|298.73|298.88|298.73|298.63|298.43|351
1595907000000|2020-07-28 03:30:00|298.83|298.68|298.78|298.63|298.88|298.68|298.63|298.48|251
1595907300000|2020-07-28 03:35:00|298.73|298.53|298.33|298.13|298.78|298.63|298.28|298.13|457
1595907600000|2020-07-28 03:40:00|298.28|298.18|298.13|297.98|298.38|298.23|298.13|297.98|303
1595907900000|2020-07-28 03:45:00|298.08|297.93|298.13|297.93|298.23|298.08|298.03|297.83|295
1595908200000|2020-07-28 03:50:00|298.08|297.98|297.93|297.73|298.23|298.08|297.88|297.73|381
1595908500000|2020-07-28 03:55:00|297.88|297.78|298.13|297.93|298.13|297.98|297.88|297.68|333
1595908800000|2020-07-28 04:00:00|298.08|297.98|298.33|298.18|298.33|298.18|297.88|297.73|197
1595909100000|2020-07-28 04:05:00|298.28|298.13|298.33|298.13|298.38|298.23|298.28|298.13|217
1595909400000|2020-07-28 04:10:00|298.28|298.18|298.18|298.03|298.33|298.18|298.18|298.03|202
1595909700000|2020-07-28 04:15:00|298.23|298.08|298.08|297.93|298.38|298.23|297.98|297.83|272
1595910000000|2020-07-28 04:20:00|298.18|297.98|298.38|298.18|298.38|298.23|298.13|297.98|206
1595910300000|2020-07-28 04:25:00|298.33|298.28|298.28|298.13|298.43|298.28|298.23|298.08|694
1595910600000|2020-07-28 04:30:00|298.33|298.18|298.43|298.28|298.48|298.33|298.23|298.08|123
1595910900000|2020-07-28 04:35:00|298.38|298.23|298.38|298.23|298.43|298.28|298.33|298.18|108
1595911200000|2020-07-28 04:40:00|298.43|298.28|298.43|298.23|298.48|298.33|298.28|298.08|115
1595911500000|2020-07-28 04:45:00|298.38|298.28|298.53|298.33|298.63|298.48|298.38|298.23|107
1595911800000|2020-07-28 04:50:00|298.58|298.38|298.73|298.58|298.73|298.58|298.58|298.33|133
1595912100000|2020-07-28 04:55:00|298.68|298.53|298.53|298.38|298.73|298.58|298.43|298.23|123
1595912400000|2020-07-28 05:00:00|298.48|298.33|298.28|298.13|298.48|298.33|297.98|297.83|250
1595912700000|2020-07-28 05:05:00|298.23|298.08|298.28|298.13|298.28|298.13|298.08|297.93|234
1595913000000|2020-07-28 05:10:00|298.33|298.18|298.43|298.28|298.53|298.38|298.23|298.08|158
1595913300000|2020-07-28 05:15:00|298.53|298.23|298.63|298.48|298.68|298.53|298.38|298.23|116
1595913600000|2020-07-28 05:20:00|298.58|298.43|298.03|297.88|298.58|298.43|297.98|297.78|245
1595913900000|2020-07-28 05:25:00|298.08|297.93|297.83|297.63|298.13|297.98|297.83|297.63|110
1595914200000|2020-07-28 05:30:00|297.78|297.68|298.08|297.93|298.13|297.93|297.73|297.53|125
1595914500000|2020-07-28 05:35:00|298.03|297.88|297.88|297.73|298.13|297.93|297.88|297.73|224
1595914800000|2020-07-28 05:40:00|297.93|297.68|297.88|297.68|297.93|297.78|297.73|297.58|113
1595915100000|2020-07-28 05:45:00|297.83|297.63|297.88|297.73|297.93|297.78|297.78|297.58|125
1595915400000|2020-07-28 05:50:00|297.83|297.68|298.28|298.13|298.33|298.13|297.78|297.58|216
1595915700000|2020-07-28 05:55:00|298.33|298.18|298.28|298.13|298.33|298.18|298.18|297.98|547
1595916000000|2020-07-28 06:00:00|298.33|298.18|298.38|298.23|298.43|298.28|298.18|298.03|126
1595916300000|2020-07-28 06:05:00|298.43|298.28|298.43|298.28|298.53|298.38|298.38|298.18|139
1595916600000|2020-07-28 06:10:00|298.38|298.23|298.08|297.93|298.38|298.23|298.08|297.88|156
1595916900000|2020-07-28 06:15:00|298.03|297.88|298.18|297.98|298.23|298.03|297.98|297.83|129
1595917200000|2020-07-28 06:20:00|298.13|298.03|298.03|297.83|298.23|298.03|297.98|297.83|89
1595917500000|2020-07-28 06:25:00|298.08|297.88|297.98|297.83|298.08|297.88|297.93|297.73|110
1595917800000|2020-07-28 06:30:00|298.03|297.88|297.98|297.78|298.28|298.13|297.93|297.78|469
1595918100000|2020-07-28 06:35:00|297.93|297.73|298.13|297.93|298.13|297.98|297.93|297.73|160
1595918400000|2020-07-28 06:40:00|298.08|297.88|298.18|298.03|298.18|298.03|298.08|297.88|185
1595918700000|2020-07-28 06:45:00|298.23|298.08|298.18|297.98|298.23|298.08|298.13|297.93|144
1595919000000|2020-07-28 06:50:00|298.13|298.03|298.08|297.93|298.13|298.03|298.03|297.88|299
1595919300000|2020-07-28 06:55:00|298.03|297.88|297.93|297.78|298.08|297.88|297.93|297.73|325
1595919600000|2020-07-28 07:00:00|297.98|297.83|298.38|298.23|298.43|298.23|297.93|297.73|1060
1595919900000|2020-07-28 07:05:00|298.43|298.28|298.58|298.38|298.73|298.58|298.43|298.23|1714
1595920200000|2020-07-28 07:10:00|298.53|298.33|298.43|298.23|298.63|298.48|298.38|298.18|525
1595920500000|2020-07-28 07:15:00|298.38|298.18|298.28|298.13|298.38|298.23|298.23|298.03|223
1595920800000|2020-07-28 07:20:00|298.23|298.08|298.28|298.13|298.38|298.23|298.18|298.03|200
1595921100000|2020-07-28 07:25:00|298.33|298.18|298.33|298.18|298.48|298.33|298.28|298.13|586
1595921400000|2020-07-28 07:30:00|298.28|298.13|298.23|298.08|298.28|298.13|298.08|297.93|335
1595921700000|2020-07-28 07:35:00|298.18|298.03|298.48|298.28|298.48|298.28|298.03|297.88|307
1595922000000|2020-07-28 07:40:00|298.53|298.23|298.43|298.28|298.63|298.43|298.43|298.23|342
1595922300000|2020-07-28 07:45:00|298.38|298.23|298.48|298.28|298.53|298.33|298.28|298.13|852
1595922600000|2020-07-28 07:50:00|298.43|298.23|298.13|297.98|298.43|298.23|298.13|297.98|216
1595922900000|2020-07-28 07:55:00|298.18|298.03|298.28|298.13|298.43|298.28|298.13|297.98|392
1595923200000|2020-07-28 08:00:00|298.33|298.18|298.63|298.48|298.73|298.53|298.28|298.13|334
1595923500000|2020-07-28 08:05:00|298.68|298.43|298.53|298.38|298.78|298.63|298.53|298.38|475
1595923800000|2020-07-28 08:10:00|298.58|298.43|298.98|298.78|298.98|298.78|298.48|298.33|1225
1595924100000|2020-07-28 08:15:00|298.93|298.73|298.68|298.53|298.98|298.83|298.68|298.53|240
1595924400000|2020-07-28 08:20:00|298.73|298.58|298.83|298.63|298.88|298.73|298.63|298.43|274
1595924700000|2020-07-28 08:25:00|298.78|298.68|298.98|298.78|299.03|298.88|298.78|298.63|474
1595925000000|2020-07-28 08:30:00|298.93|298.73|299.13|298.98|299.18|299.03|298.83|298.68|1217
1595925300000|2020-07-28 08:35:00|299.18|298.93|299.18|299.03|299.23|299.08|299.08|298.93|207
1595925600000|2020-07-28 08:40:00|299.23|299.08|299.03|298.88|299.28|299.13|298.88|298.73|1003
1595925900000|2020-07-28 08:45:00|298.98|298.83|298.63|298.48|298.98|298.83|298.58|298.38|147
1595926200000|2020-07-28 08:50:00|298.68|298.53|298.68|298.53|298.88|298.73|298.63|298.48|917
1595926500000|2020-07-28 08:55:00|298.63|298.48|298.58|298.43|298.73|298.58|298.43|298.28|256
1595926800000|2020-07-28 09:00:00|298.5|298.35|298.2|298|298.6|298.45|298.1|297.95|788
1595927100000|2020-07-28 09:05:00|298.15|298.05|298.35|298.2|298.55|298.3|298.1|297.95|517
1595927400000|2020-07-28 09:10:00|298.4|298.25|298.3|298.15|298.5|298.35|298.3|298.15|61
1595927700000|2020-07-28 09:15:00|298.35|298.2|298.2|298.05|298.35|298.2|298.2|298.05|439
1595928000000|2020-07-28 09:20:00|298.4|297.8|298.3|297.7|298.4|297.8|298.2|297.6|0
1595928300000|2020-07-28 09:25:00|298.2|297.6|298.3|297.7|298.3|297.7|298.2|297.6|11
1595928600000|2020-07-28 09:30:00|298.2|297.6|298.2|297.6|298.3|297.7|298.2|297.6|0
1595928900000|2020-07-28 09:35:00|298.3|297.7|298.2|297.6|298.3|297.7|298.2|297.6|0
1595929200000|2020-07-28 09:40:00|298.3|297.7|298.1|297.5|298.3|297.7|298.1|297.5|0
1595929500000|2020-07-28 09:45:00|298.2|297.6|298.1|297.5|298.2|297.6|298.1|297.5|0
1595929800000|2020-07-28 09:50:00|298|297.4|297.8|297.6|298.1|297.95|297.7|297.4|18
1595930100000|2020-07-28 09:55:00|297.75|297.55|297.75|297.55|297.75|297.6|297.6|297.45|70
1595930400000|2020-07-28 10:00:00|297.7|297.5|297.7|297.5|297.75|297.5|297.65|297.45|102
1595930700000|2020-07-28 10:05:00|297.65|297.45|297.55|297.3|297.7|297.45|297.3|297.15|40
1595931000000|2020-07-28 10:10:00|297.5|297.25|297.3|297.1|297.55|297.25|297.3|297.05|36
1595931300000|2020-07-28 10:15:00|297.25|297.05|297.4|297.15|297.4|297.25|297.25|297.05|447
1595931600000|2020-07-28 10:20:00|297.35|297.1|297.55|297.35|297.55|297.35|297.3|297.1|1
1595931900000|2020-07-28 10:25:00|297.5|297.25|297.45|297.3|297.55|297.35|297.4|297.25|20
1595932200000|2020-07-28 10:30:00|297.5|297.25|297.6|297.35|297.6|297.35|297.4|297.25|5
1595932500000|2020-07-28 10:35:00|297.55|297.4|297.6|297.4|297.6|297.45|297.5|297.3|118
1595932800000|2020-07-28 10:40:00|297.65|297.45|297.7|297.5|297.7|297.5|297.65|297.45|408
1595933100000|2020-07-28 10:45:00|297.75|297.55|297.8|297.55|297.8|297.6|297.7|297.5|3
1595933400000|2020-07-28 10:50:00|297.75|297.6|297.75|297.55|297.8|297.6|297.7|297.55|1
1595933700000|2020-07-28 10:55:00|297.8|297.6|297.8|297.6|297.8|297.6|297.7|297.45|4
1595934000000|2020-07-28 11:00:00|297.85|297.65|297.95|297.75|297.95|297.8|297.8|297.55|13
1595934300000|2020-07-28 11:05:00|298|297.8|298|297.8|298.1|297.9|298|297.8|15
1595934600000|2020-07-28 11:10:00|297.95|297.75|297.8|297.5|297.95|297.75|297.7|297.45|252
1595934900000|2020-07-28 11:15:00|297.75|297.45|297.45|297.25|297.75|297.45|297.4|297.2|6
1595935200000|2020-07-28 11:20:00|297.5|297.2|297.5|297.2|297.5|297.2|297.45|297.2|53
1595935500000|2020-07-28 11:25:00|297.55|297.25|297.45|297.2|297.55|297.25|297.45|297.2|7
1595935800000|2020-07-28 11:30:00|297.4|297.15|297.3|297.05|297.45|297.15|297.2|296.95|14
1595936100000|2020-07-28 11:35:00|297.25|297.1|297.25|297.05|297.25|297.1|297.15|296.9|10
1595936400000|2020-07-28 11:40:00|297.2|296.95|297.2|297.05|297.3|297.1|297.1|296.9|43
1595936700000|2020-07-28 11:45:00|297.15|297|297.35|297.15|297.4|297.2|297.15|297|31
1595937000000|2020-07-28 11:50:00|297.4|297.2|297.3|297.15|297.4|297.2|297.3|297.1|5
1595937300000|2020-07-28 11:55:00|297.35|297.2|297.3|297.1|297.4|297.2|297.25|297.1|14
1595937600000|2020-07-28 12:00:00|297.4|297.15|297.4|297.25|297.4|297.25|297.2|297.05|20
1595937900000|2020-07-28 12:05:00|297.35|297.2|297.4|297.2|297.4|297.25|297.25|297.05|31
1595938200000|2020-07-28 12:10:00|297.35|297.15|297.4|297.25|297.4|297.25|297.3|297.05|19
1595938500000|2020-07-28 12:15:00|297.35|297.2|297.3|297.1|297.4|297.25|297.3|297.1|6
1595938800000|2020-07-28 12:20:00|297.35|297.15|297.35|297.1|297.4|297.15|297.25|297.1|6
1595939100000|2020-07-28 12:25:00|297.4|297.15|297.4|297.2|297.4|297.25|297.25|297.1|4
1595939400000|2020-07-28 12:30:00|297.35|297.25|297.35|297.15|297.4|297.25|297.35|297.15|9
1595939700000|2020-07-28 12:35:00|297.3|297.1|297.35|297.15|297.35|297.15|297.3|297.1|91
1595940000000|2020-07-28 12:40:00|297.4|297.2|297.55|297.35|297.55|297.4|297.4|297.15|15
1595940300000|2020-07-28 12:45:00|297.5|297.4|297.45|297.25|297.5|297.4|297.45|297.25|7
1595940600000|2020-07-28 12:50:00|297.5|297.3|297.7|297.5|297.75|297.55|297.5|297.25|0
1595940900000|2020-07-28 12:55:00|297.75|297.55|297.95|297.75|298|297.85|297.75|297.5|9
1595941200000|2020-07-28 13:00:00|297.9|297.7|297.9|297.65|297.9|297.7|297.8|297.65|5
1595941500000|2020-07-28 13:05:00|297.85|297.6|297.55|297.3|297.85|297.6|297.45|297.3|6
1595941800000|2020-07-28 13:10:00|297.5|297.35|297.6|297.35|297.6|297.4|297.45|297.3|8
1595942100000|2020-07-28 13:15:00|297.65|297.4|297.95|297.7|297.95|297.7|297.6|297.35|34
1595942400000|2020-07-28 13:20:00|298||298||298||297.95||4
1595942700000|2020-07-28 13:25:00|297.95|297.65|297.8|297.6|298|297.65|297.75|297.55|14
1595943000000|2020-07-28 13:30:00|297.75|297.65|297.45|297.2|298.15|297.95|297.35|297.15|52
1595943300000|2020-07-28 13:35:00|297.5|297.25|297.35|297.1|297.55|297.4|297.05|296.85|19
1595943600000|2020-07-28 13:40:00|297.4|297.15|297.45|297.25|297.55|297.25|297.25|297|10
1595943900000|2020-07-28 13:45:00|297.5|297.3|297.35|297.1|297.6|297.4|297.3|297.1|13
1595944200000|2020-07-28 13:50:00|297.3|297.05|296.75|296.55|297.3|297.05|296.75|296.55|18
1595944500000|2020-07-28 13:55:00|296.7|296.5|296.7|296.45|296.8|296.6|296.6|296.35|52
1595944800000|2020-07-28 14:00:00|296.65|296.4|297.2|296.95|297.2|296.95|296.6|296.35|29
1595945100000|2020-07-28 14:05:00|297.15|297|297.25|297|297.3|297.15|297|296.75|26
1595945400000|2020-07-28 14:10:00|297.2|296.95|297.2|297|297.3|297.1|297|296.85|13
1595945700000|2020-07-28 14:15:00|297.3|297.05|297.4|297.2|297.5|297.3|297.25|297.05|44
1595946000000|2020-07-28 14:20:00|297.45|297.25|297.4|297.25|297.5|297.3|297.35|297.2|16
1595946300000|2020-07-28 14:25:00|297.45|297.3|297.55|297.35|297.6|297.35|297.25|297.05|13
1595946600000|2020-07-28 14:30:00|297.6|297.4|297.2|297|297.75|297.5|297.2|296.95|11
1595946900000|2020-07-28 14:35:00|297.25|297.05|297.5|297.25|297.55|297.3|297.1|296.95|14
1595947200000|2020-07-28 14:40:00|297.45|297.2|297.15|296.95|297.5|297.25|297.15|296.95|13
1595947500000|2020-07-28 14:45:00|297.1|296.9|297.45|297.25|297.45|297.25|297.1|296.9|11
1595947800000|2020-07-28 14:50:00|297.4|297.15|297.25|297|297.45|297.25|297.1|296.9|16
1595948100000|2020-07-28 14:55:00|297.3|297.05|297.4|297.25|297.55|297.4|297.3|297.05|53
1595948400000|2020-07-28 15:00:00|297.45|297.2|297.2|297.05|297.45|297.25|297.2|297.05|2
1595948700000|2020-07-28 15:05:00|297.15|297|297.15|296.95|297.2|297|296.9|296.75|12
1595949000000|2020-07-28 15:10:00|297.2|297|297.6|297.45|297.6|297.45|297.15|296.95|19
1595949300000|2020-07-28 15:15:00|297.55|297.4|297.3|297.1|297.65|297.45|297.25|297.05|19
1595949600000|2020-07-28 15:20:00|297.35|297.15|297.4|297.2|297.45|297.2|297.25|297.1|14
1595949900000|2020-07-28 15:25:00|297.35|297.25|297.55|297.35|297.6|297.4|297.35|297.2|20
1595950200000|2020-07-28 15:30:00|297.5|297.4|297.5|297.25|297.6|297.45|297.4|297.2|5
1595950500000|2020-07-28 15:35:00|297.45|297.3|297.6|297.45|297.6|297.45|297.4|297.2|73
1595950800000|2020-07-28 15:40:00|297.65|297.5|297.2|297|297.8|297.55|297.2|297|27
1595951100000|2020-07-28 15:45:00|297.25|297.05|297.4|297.2|297.4|297.25|297.15|297|33
1595951400000|2020-07-28 15:50:00|297.35|297.25|297.3|297.1|297.4|297.25|297.2|297.05|18
1595951700000|2020-07-28 15:55:00|297.25|297.15|297.05|296.9|297.25|297.15|297|296.85|17
1595952000000|2020-07-28 16:00:00|297.1|296.85|297.2|297.05|297.25|297.05|297|296.85|212
1595952300000|2020-07-28 16:05:00|297.15|297|297.1|296.9|297.15|297|297|296.85|107
1595952600000|2020-07-28 16:10:00|297.05|296.85|297.1|296.85|297.15|296.95|296.95|296.75|5
1595952900000|2020-07-28 16:15:00|297.05|296.8|297|296.75|297.2|296.95|296.95|296.75|3
1595953200000|2020-07-28 16:20:00|296.95|296.8|297.15|296.9|297.15|296.9|296.95|296.75|4
1595953500000|2020-07-28 16:25:00|297.2|296.95|297.2|297|297.25|297|297.1|296.85|13
1595953800000|2020-07-28 16:30:00|297.25|297.05|297.2|297|297.25|297.1|297.1|296.9|33
1595954100000|2020-07-28 16:35:00|297.15|296.95|297.3|297.1|297.3|297.1|297.15|296.95|10
1595954400000|2020-07-28 16:40:00|297.25|297.05|297.2|296.95|297.3|297.05|297.15|296.95|14
1595954700000|2020-07-28 16:45:00|297.25|297|297.3|297.1|297.35|297.15|297.2|296.95|14
1595955000000|2020-07-28 16:50:00|297.25|297.15|297.35|297.2|297.4|297.2|297.25|297.15|61
1595955300000|2020-07-28 16:55:00|297.3|297.15|297.3|297.15|297.35|297.15|297.3|297.1|182
1595955600000|2020-07-28 17:00:00|297.35|297.2|297.35|297.15|297.45|297.25|297.3|297.05|22
1595955900000|2020-07-28 17:05:00|297.4|297.2|297.4|297.2|297.4|297.25|297.3|297.15|16
1595956200000|2020-07-28 17:10:00|297.35|297.15|297.2|296.95|297.35|297.2|297.15|296.95|9
1595956500000|2020-07-28 17:15:00|297.15|297|297.3|297.1|297.3|297.15|297.15|296.95|21
1595956800000|2020-07-28 17:20:00|297.35|297.05|297.45|297.25|297.45|297.25|297.3|297.05|16
1595957100000|2020-07-28 17:25:00|297.4|297.2|297.4|297.2|297.45|297.25|297.3|297.15|8
1595957400000|2020-07-28 17:30:00|297.45|297.25|297.5|297.35|297.55|297.4|297.45|297.2|16
1595957700000|2020-07-28 17:35:00||297.3||297.35||297.35||297.3|5
1595958000000|2020-07-28 17:40:00|297.45|297.3|297.4|297.25|297.5|297.35|297.4|297.25|5
1595958300000|2020-07-28 17:45:00|297.45|297.3|297.6|297.4|297.6|297.45|297.45|297.3|12
1595958600000|2020-07-28 17:50:00|297.55|297.45|297.6|297.4|297.7|297.5|297.55|297.4|9
1595958900000|2020-07-28 17:55:00|297.55|297.35|297.4|297.25|297.6|297.4|297.4|297.2|3
1595959200000|2020-07-28 18:00:00|297.45|297.2|297.35|297.15|297.5|297.3|297.25|297.05|5
1595959500000|2020-07-28 18:05:00|297.4|297.1|297.45|297.2|297.45|297.25|297.35|297.1|4
1595959800000|2020-07-28 18:10:00|297.5|297.25|297.35|297.15|297.55|297.3|297.35|297.15|9
1595960100000|2020-07-28 18:15:00|297.4|297.2|297.45|297.3|297.45|297.3|297.4|297.15|5
1595960400000|2020-07-28 18:20:00|297.5|297.2|297.45|297.3|297.55|297.35|297.45|297.2|75
1595960700000|2020-07-28 18:25:00|297.5|297.25|297.45|297.3|297.5|297.3|297.4|297.25|31
1595961000000|2020-07-28 18:30:00|297.5||297.45||297.5||297.45||0
1595961300000|2020-07-28 18:35:00|297.4|297.2|297.65|297.45|297.65|297.45|297.4|297.2|17
1595961600000|2020-07-28 18:40:00||297.4||297.35||297.45||297.35|1
1595961900000|2020-07-28 18:45:00|297.45|297.4|297.45|297.3|297.45|297.45|297.45|297.3|2
1595962200000|2020-07-28 18:50:00|297.4|297.25|297.55|297.3|297.55|297.35|297.4|297.15|11
1595962500000|2020-07-28 18:55:00|297.35|297.25|297.35|297.1|297.35|297.35|297.35|297.1|2
1595962800000|2020-07-28 19:00:00||297.15||297.05||297.15||297|3
1595963100000|2020-07-28 19:05:00|297.2|297.1|297.2|297.05|297.2|297.15|297.2|297.05|13
1595963400000|2020-07-28 19:10:00|297.35|297.1|297.1|296.9|297.35|297.1|297.1|296.85|22
1595963700000|2020-07-28 19:15:00|297.05|296.95|297.25|297.05|297.25|297.1|297|296.8|17
1595964000000|2020-07-28 19:20:00|297.3|297.1|297.2|297|297.3|297.1|297.2|297|36
1595964300000|2020-07-28 19:25:00|297.25|297.05|297.15|296.9|297.25|297.05|297.05|296.8|33
1595964600000|2020-07-28 19:30:00|297.2|296.95|297|296.75|297.25|297|297|296.75|36
1595964900000|2020-07-28 19:35:00|296.95|296.8|296.85|296.6|297.05|296.85|296.85|296.55|35
1595965200000|2020-07-28 19:40:00|296.8|296.55|296.75|296.55|296.8|296.6|296.75|296.5|17
1595965500000|2020-07-28 19:45:00|296.8|296.6|296.8|296.6|296.95|296.75|296.75|296.55|55
1595965800000|2020-07-28 19:50:00|296.75|296.55|296.7|296.55|296.85|296.65|296.6|296.4|60
1595966100000|2020-07-28 19:55:00|296.75|296.5|296.65|296.4|296.9|296.65|296.6|296.4|51
1595966400000|2020-07-28 20:00:00|296.7|296.45|296.55|296.35|296.8|296.6|296.55|296.35|29
1595966700000|2020-07-28 20:05:00|296.6|296.4|296.7|296.45|296.7|296.45|296.6|296.35|1
1595967000000|2020-07-28 20:10:00|296.75|296.5|296.75|296.5|296.8|296.6|296.75|296.45|1
1595967300000|2020-07-28 20:15:00|296.8|296.55|296.8|296.55|296.8|296.6|296.8|296.55|0
1595967900000|2020-07-28 20:25:00||296.6||296.6||296.6||296.6|0
1595968200000|2020-07-28 20:30:00||296.55||296.55||296.6||296.55|2
1595968500000|2020-07-28 20:35:00||296.6||296.55||296.6||296.55|0
1595968800000|2020-07-28 20:40:00|296.85|296.6|296.95|296.75|296.95|296.75|296.85|296.55|6
1595969100000|2020-07-28 20:45:00|296.9|296.8|296.95|296.7|297|296.8|296.9|296.7|2
1595969400000|2020-07-28 20:50:00|296.9|296.65|296.95|296.65|297|296.75|296.7|296.35|85
1595969700000|2020-07-28 20:55:00|297|296.7|297.2|296.8|297.25|296.9|296.75|296.5|78
1595970000000|2020-07-28 21:00:00|297.35|296.75|297.5|296.55|297.6|296.75|297.35|296.5|0
1595970300000|2020-07-28 21:05:00|297.45||297.5||297.5||297.4||0
1595970600000|2020-07-28 21:10:00|297.3|296.7|297.3|296.7|297.3|296.7|297.3|296.7|1
1595973300000|2020-07-28 21:55:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|0
1595973600000|2020-07-28 22:00:00|297.5|296.9|297.6|297|297.6|297|297.4|296.8|0
1595973900000|2020-07-28 22:05:00|297.7|297.1|297.5|296.9|297.7|297.1|297.5|296.9|0
1595975100000|2020-07-28 22:25:00|297.4|296.8|297.4|296.8|297.4|296.8|297.3|296.7|0
1595975400000|2020-07-28 22:30:00|297.3|296.7|297.4|296.8|297.4|296.8|297.3|296.7|0
1595975700000|2020-07-28 22:35:00|297.5|296.9|297.5|296.9|297.5|296.9|297.4|296.8|0
1595976000000|2020-07-28 22:40:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|0
1595976300000|2020-07-28 22:45:00|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|0
1595976600000|2020-07-28 22:50:00|298.41|297.81|298.41|297.81|298.41|297.81|298.41|297.81|0
1595977200000|2020-07-28 23:00:00|298.31|297.71|298.31|297.71|298.41|297.81|298.31|297.71|0
1595977800000|2020-07-28 23:10:00|298.21|297.61|298.21|297.61|298.21|297.61|298.21|297.61|0
1595978100000|2020-07-28 23:15:00|298.31|297.71|298.11|297.51|298.31|297.71|298.11|297.51|0
1595978400000|2020-07-28 23:20:00|298.01|297.41|298.01|297.41|298.11|297.51|297.91|297.31|0
1595978700000|2020-07-28 23:25:00|298.11|297.51|297.91|297.31|298.11|297.51|297.91|297.31|0
1595979000000|2020-07-28 23:30:00|298.01|297.41|298.01|297.41|298.01|297.41|297.91|297.31|0
1595979300000|2020-07-28 23:35:00|297.91|297.31|298.01|297.41|298.01|297.41|297.91|297.31|0
1595979600000|2020-07-28 23:40:00|297.91|297.31|297.91|297.31|298.01|297.41|297.91|297.31|0
1595979900000|2020-07-28 23:45:00|298.01|297.41|298.01|297.41|298.01|297.41|297.91|297.31|0
1595980200000|2020-07-28 23:50:00|297.91|297.31|298.01|297.41|298.01|297.41|297.91|297.31|0
1595980800000|2020-07-29 00:00:00|297.91|297.31|298.11|297.51|298.11|297.51|297.91|297.31|0
1595981100000|2020-07-29 00:05:00|298.01|297.41|297.91|297.31|298.11|297.51|297.91|297.31|0
1595981400000|2020-07-29 00:10:00|298.01|297.41|297.91|297.31|298.01|297.41|297.81|297.21|0
1595981700000|2020-07-29 00:15:00|298.01|297.41|298.11|297.51|298.11|297.51|297.91|297.31|0
1595982000000|2020-07-29 00:20:00|298.01|297.41|298.11|297.51|298.21|297.61|298.01|297.41|0
1595982300000|2020-07-29 00:25:00|298.21|297.61|299.01|298.41|299.01|298.41|298.11|297.51|0
1595982600000|2020-07-29 00:30:00|298.81|298.46|299.11|298.96|299.36|299.21|298.56|297.46|415
1595982900000|2020-07-29 00:35:00|299.06|298.91|298.81|298.56|299.31|299.16|298.61|298.46|178
1595983200000|2020-07-29 00:40:00|298.86|298.61|299.01|298.81|299.06|298.86|298.71|298.56|135
1595983500000|2020-07-29 00:45:00|299.06|298.86|299.16|298.96|299.31|299.16|298.76|298.56|183
1595983800000|2020-07-29 00:50:00|299.11|299.01|299.51|299.31|299.56|299.36|299.01|298.76|261
1595984100000|2020-07-29 00:55:00|299.46|299.26|299.01|298.81|299.56|299.31|298.96|298.81|289
1595984400000|2020-07-29 01:00:00|299.11|298.86|299.31|299.11|299.66|299.46|298.66|298.46|891
1595984700000|2020-07-29 01:05:00|299.26|299.06|298.51|298.31|299.26|299.06|298.36|298.16|342
1595985000000|2020-07-29 01:10:00|298.46|298.36|298.81|298.61|299.01|298.81|298.06|297.91|309
1595985300000|2020-07-29 01:15:00|298.76|298.66|298.01|297.86|298.86|298.66|297.96|297.81|275
1595985600000|2020-07-29 01:20:00|297.96|297.81|297.91|297.71|298.16|297.96|297.81|297.66|413
1595985900000|2020-07-29 01:25:00|297.86|297.66|297.41|297.26|297.96|297.76|297.36|297.21|264
1595986200000|2020-07-29 01:30:00|297.36|297.21|297.01|296.86|297.51|297.36|296.91|296.76|694
1595986500000|2020-07-29 01:35:00|296.96|296.81|297.21|297.06|297.26|297.11|296.66|296.51|692
1595986800000|2020-07-29 01:40:00|297.16|297.01|297.31|297.16|297.31|297.16|296.76|296.61|203
1595987100000|2020-07-29 01:45:00|297.36|297.21|297.76|297.61|297.91|297.76|297.36|297.21|384
1595987400000|2020-07-29 01:50:00|297.81|297.66|297.56|297.41|297.96|297.81|297.51|297.36|169
1595987700000|2020-07-29 01:55:00|297.51|297.36|297.56|297.41|297.61|297.46|297.31|297.16|219
1595988000000|2020-07-29 02:00:00|297.61|297.46|298.01|297.81|298.06|297.91|297.51|297.36|255
1595988300000|2020-07-29 02:05:00|297.96|297.76|298.11|297.96|298.21|298.01|297.86|297.71|231
1595988600000|2020-07-29 02:10:00|298.06|297.91|298.26|298.06|298.36|298.21|298.01|297.86|209
1595988900000|2020-07-29 02:15:00|298.21|298.11|298.11|297.96|298.41|298.21|298.06|297.86|658
1595989200000|2020-07-29 02:20:00|298.16|297.91|298.26|298.06|298.36|298.21|298.06|297.91|221
1595989500000|2020-07-29 02:25:00|298.31|298.11|298.26|298.06|298.46|298.26|298.16|298.01|386
1595989800000|2020-07-29 02:30:00|298.21|298.01|298.46|298.26|298.61|298.41|298.16|298.01|264
1595990100000|2020-07-29 02:35:00|298.41|298.21|298.11|297.96|298.46|298.31|298.06|297.91|237
1595990400000|2020-07-29 02:40:00|298.06|297.91|298.26|298.11|298.31|298.16|297.96|297.81|214
1595990700000|2020-07-29 02:45:00|298.31|298.16|298.41|298.21|298.56|298.36|298.26|298.11|207
1595991000000|2020-07-29 02:50:00|298.36|298.26|298.26|298.06|298.51|298.31|298.11|297.96|336
1595991300000|2020-07-29 02:55:00|298.21|298.01|298.41|298.26|298.51|298.36|298.21|298.01|578
1595991600000|2020-07-29 03:00:00|298.46|298.31|298.71|298.56|298.76|298.61|298.41|298.26|293
1595991900000|2020-07-29 03:05:00|298.66|298.51|299.21|299.06|299.36|299.21|298.66|298.51|423
1595992200000|2020-07-29 03:10:00|299.26|299.11|299.11|298.96|299.31|299.16|299.06|298.91|170
1595992500000|2020-07-29 03:15:00|299.16|299.01|299.21|299.06|299.31|299.11|298.96|298.81|235
1595992800000|2020-07-29 03:20:00|299.26|299.11|299.26|299.11|299.31|299.16|299.16|299.01|125
1595993100000|2020-07-29 03:25:00|299.21|299.06|299.16|299.01|299.36|299.21|299.06|298.91|190
1595993400000|2020-07-29 03:30:00|299.21|298.96|299.16|298.96|299.26|299.11|299.11|298.96|207
1595993700000|2020-07-29 03:35:00|299.11|299.01|299.01|298.86|299.21|299.06|298.96|298.81|134
1595994000000|2020-07-29 03:40:00|298.96|298.81|298.76|298.61|298.96|298.81|298.71|298.56|186
1595994300000|2020-07-29 03:45:00|298.71|298.56|298.81|298.66|298.91|298.76|298.71|298.56|175
1595994600000|2020-07-29 03:50:00|298.86|298.61|298.66|298.51|298.96|298.81|298.61|298.46|452
1595994900000|2020-07-29 03:55:00|298.71|298.56|298.76|298.61|298.76|298.61|298.56|298.41|522
1595995200000|2020-07-29 04:00:00|298.86|298.66|298.81|298.66|299.01|298.86|298.76|298.61|104
1595995500000|2020-07-29 04:05:00|298.76|298.61|298.91|298.76|298.96|298.76|298.76|298.61|25
1595995800000|2020-07-29 04:10:00|298.96|298.81|298.86|298.71|299.01|298.86|298.86|298.71|91
1595996100000|2020-07-29 04:15:00|298.91|298.76|298.66|298.51|298.96|298.81|298.61|298.41|153
1595996400000|2020-07-29 04:20:00|298.71|298.56|298.71|298.51|298.81|298.66|298.66|298.51|125
1595996700000|2020-07-29 04:25:00|298.66|298.46|298.86|298.71|298.91|298.76|298.56|298.41|188
1595997000000|2020-07-29 04:30:00|298.91|298.76|298.76|298.61|298.91|298.76|298.66|298.51|217
1595997300000|2020-07-29 04:35:00|298.71|298.56|298.76|298.61|298.76|298.61|298.56|298.36|69
1595997600000|2020-07-29 04:40:00|298.71|298.56|298.81|298.66|298.81|298.66|298.71|298.56|57
1595997900000|2020-07-29 04:45:00|298.76|298.61|298.31|298.16|298.76|298.61|298.26|298.11|139
1595998200000|2020-07-29 04:50:00|298.26|298.11|298.36|298.21|298.51|298.36|298.21|298.01|119
1595998500000|2020-07-29 04:55:00|298.31|298.16|298.21|298.06|298.46|298.31|298.16|298.01|159
1595998800000|2020-07-29 05:00:00|298.31|298.16|298.21|298.06|298.31|298.16|298.01|297.86|339
1595999100000|2020-07-29 05:05:00|298.16|298.01|298.21|298.01|298.21|298.06|298.06|297.91|211
1595999400000|2020-07-29 05:10:00|298.16|298.06|297.91|297.76|298.16|298.06|297.81|297.66|123
1595999700000|2020-07-29 05:15:00|297.86|297.71|298.46|298.31|298.46|298.31|297.86|297.71|163
1596000000000|2020-07-29 05:20:00|298.41|298.26|298.51|298.36|298.56|298.41|298.36|298.21|127
1596000300000|2020-07-29 05:25:00|298.46|298.31|298.26|298.11|298.51|298.36|298.16|298.01|111
1596000600000|2020-07-29 05:30:00|298.31|298.16|298.46|298.26|298.51|298.36|298.26|298.11|118
1596000900000|2020-07-29 05:35:00|298.51|298.31|298.66|298.51|298.71|298.51|298.31|298.16|572
1596001200000|2020-07-29 05:40:00|298.61|298.46|298.56|298.41|298.71|298.51|298.31|298.16|787
1596001500000|2020-07-29 05:45:00|298.51|298.36|298.31|298.16|298.61|298.46|298.26|298.11|137
1596001800000|2020-07-29 05:50:00|298.26|298.11|298.66|298.51|298.66|298.51|298.26|298.11|111
1596002100000|2020-07-29 05:55:00|298.61|298.46|298.51|298.36|298.61|298.46|298.41|298.26|67
1596002400000|2020-07-29 06:00:00|298.56|298.41|298.66|298.51|298.71|298.56|298.51|298.36|149
1596002700000|2020-07-29 06:05:00|298.71|298.56|298.71|298.56|298.76|298.61|298.51|298.36|239
1596003000000|2020-07-29 06:10:00|298.76|298.51|298.76|298.56|298.76|298.61|298.61|298.46|118
1596003300000|2020-07-29 06:15:00|298.81|298.61|299.06|298.91|299.11|298.91|298.71|298.51|196
1596003600000|2020-07-29 06:20:00|299.01|298.86|299.06|298.91|299.06|298.91|299.01|298.81|35
1596003900000|2020-07-29 06:25:00|299.11|298.86|299.01|298.86|299.11|298.96|298.96|298.81|189
1596004200000|2020-07-29 06:30:00|298.96|298.81|298.66|298.46|298.96|298.81|298.61|298.41|184
1596004500000|2020-07-29 06:35:00|298.71|298.51|298.61|298.46|298.76|298.56|298.61|298.46|158
1596004800000|2020-07-29 06:40:00|298.56|298.41|298.76|298.61|298.81|298.66|298.56|298.41|136
1596005100000|2020-07-29 06:45:00|298.81|298.66|298.96|298.81|299.06|298.86|298.81|298.66|218
1596005400000|2020-07-29 06:50:00|298.91|298.76|298.91|298.76|298.96|298.81|298.86|298.71|190
1596005700000|2020-07-29 06:55:00|298.96|298.81|298.86|298.71|299.01|298.86|298.81|298.66|213
1596006000000|2020-07-29 07:00:00|298.91|298.76|299.01|298.86|299.06|298.91|298.81|298.66|475
1596006300000|2020-07-29 07:05:00|298.96|298.81|298.66|298.51|299.01|298.81|298.66|298.51|183
1596006600000|2020-07-29 07:10:00|298.71|298.46|298.81|298.66|298.91|298.71|298.66|298.46|663
1596006900000|2020-07-29 07:15:00|298.76|298.61|298.66|298.51|298.81|298.66|298.61|298.46|191
1596007200000|2020-07-29 07:20:00|298.61|298.46|298.51|298.36|298.71|298.56|298.51|298.36|180
1596007500000|2020-07-29 07:25:00|298.46|298.31|298.56|298.41|298.66|298.51|298.41|298.26|152
1596007800000|2020-07-29 07:30:00|298.51|298.36|298.56|298.41|298.71|298.51|298.51|298.31|198
1596008100000|2020-07-29 07:35:00|298.61|298.46|298.66|298.51|298.76|298.61|298.56|298.41|164
1596008400000|2020-07-29 07:40:00|298.71|298.56|298.96|298.81|299.11|298.91|298.71|298.56|378
1596008700000|2020-07-29 07:45:00|298.91|298.76|299.06|298.86|299.06|298.91|298.81|298.66|244
1596009000000|2020-07-29 07:50:00|299.11|298.91|299.41|299.21|299.41|299.26|299.01|298.86|390
1596009300000|2020-07-29 07:55:00|299.36|299.26|299.31|299.16|299.46|299.31|299.31|299.16|595
1596009600000|2020-07-29 08:00:00|299.36|299.11|298.96|298.81|299.36|299.16|298.91|298.76|252
1596009900000|2020-07-29 08:05:00|299.01|298.86|298.96|298.81|299.11|298.96|298.96|298.81|156
1596010200000|2020-07-29 08:10:00|299.01|298.86|299.06|298.86|299.06|298.91|298.91|298.76|540
1596010500000|2020-07-29 08:15:00|299.01|298.91|299.11|298.96|299.11|298.96|299.01|298.86|127
1596010800000|2020-07-29 08:20:00|299.16|299.01|299.26|299.06|299.26|299.06|299.06|298.91|512
1596011100000|2020-07-29 08:25:00|299.21|299.01|299.26|299.11|299.26|299.11|299.16|299.01|87
1596011400000|2020-07-29 08:30:00|299.21|299.06|299.16|299.01|299.21|299.06|299.01|298.86|490
1596011700000|2020-07-29 08:35:00|299.21|299.06|299.01|298.81|299.21|299.06|299.01|298.81|136
1596012000000|2020-07-29 08:40:00|299.06|298.86|299.11|298.96|299.21|299.06|299.01|298.86|309
1596012300000|2020-07-29 08:45:00|299.06|298.91|299.16|298.96|299.16|299.01|299.06|298.91|275
1596012600000|2020-07-29 08:50:00|299.21|299.01|298.86|298.71|299.21|299.01|298.86|298.71|390
1596012900000|2020-07-29 08:55:00|298.91|298.66|298.76|298.61|298.96|298.81|298.61|298.46|667
1596013200000|2020-07-29 09:00:00|298.26|298.11|298.11|297.91|298.26|298.11|297.71|297.56|1119
1596013500000|2020-07-29 09:05:00|298.06|297.96|298.01|297.86|298.41|298.21|298.01|297.86|335
1596013800000|2020-07-29 09:10:00|297.96|297.81|297.91|297.76|298.01|297.86|297.71|297.56|213
1596014100000|2020-07-29 09:15:00|297.96|297.81|297.91|297.61|298.21|297.91|297.86|297.61|212
1596014400000|2020-07-29 09:20:00|298.11|297.51|298.11|297.51|298.21|297.61|298.11|297.51|0
1596014700000|2020-07-29 09:25:00|298.21|297.61|298.11|297.51|298.21|297.61|298.11|297.51|254
1596015000000|2020-07-29 09:30:00|298.01|297.41|298.01|297.41|298.11|297.51|298.01|297.41|0
1596015300000|2020-07-29 09:35:00|298.11|297.51|298.11|297.51|298.11|297.51|298.11|297.51|0
1596015900000|2020-07-29 09:45:00|298.01|297.41|298.01|297.41|298.11|297.51|298.01|297.41|0
1596016200000|2020-07-29 09:50:00|298.11|297.51|298.01|297.61|298.16|297.91|297.76|297.41|48
1596016500000|2020-07-29 09:55:00|297.96|297.86|298.01|297.81|298.01|297.86|297.86|297.61|60
1596016800000|2020-07-29 10:00:00|298.06|297.86|298.26|298.01|298.26|298.01|298.06|297.86|3
1596017100000|2020-07-29 10:05:00|298.06|297.96|297.76|297.56|298.21|297.96|297.61|297.36|126
1596017400000|2020-07-29 10:10:00|297.71|297.51|297.61|297.41|297.76|297.51|297.56|297.41|34
1596017700000|2020-07-29 10:15:00|297.66|297.31|297.26|297.01|297.66|297.41|297.26|296.96|97
1596018000000|2020-07-29 10:20:00|297.31|297.06|297.16|297.01|297.31|297.11|297.01|296.86|54
1596018300000|2020-07-29 10:25:00|297.11|296.96|296.86|296.61|297.11|296.96|296.81|296.56|47
1596018600000|2020-07-29 10:30:00|296.81|296.56|296.31|296.11|296.81|296.56|296.26|296.06|155
1596018900000|2020-07-29 10:35:00|296.36|296.16|296.66|296.46|296.71|296.46|296.36|296.11|34
1596019200000|2020-07-29 10:40:00|296.71|296.41|296.61|296.36|296.71|296.46|296.41|296.21|54
1596019500000|2020-07-29 10:45:00|296.56|296.26|296.56|296.36|296.56|296.36|296.41|296.21|45
1596019800000|2020-07-29 10:50:00|296.61|296.41|296.81|296.56|296.86|296.61|296.61|296.41|12
1596020100000|2020-07-29 10:55:00|296.76|296.51|296.81|296.56|296.86|296.61|296.66|296.46|38
1596020400000|2020-07-29 11:00:00|296.76|296.61|296.81|296.66|296.91|296.76|296.76|296.61|18
1596020700000|2020-07-29 11:05:00|296.86|296.71|297.01|296.81|297.06|296.86|296.81|296.66|21
1596021000000|2020-07-29 11:10:00|296.96|296.86|297.06|296.86|297.06|296.86|296.96|296.81|2
1596021300000|2020-07-29 11:15:00|297.01|296.81|296.91|296.76|297.06|296.81|296.81|296.66|30
1596021600000|2020-07-29 11:20:00|296.96|296.81|296.96|296.81|297.06|296.86|296.96|296.81|8
1596021900000|2020-07-29 11:25:00|297.01|296.86|296.96|296.81|297.01|296.86|296.96|296.81|7
1596022200000|2020-07-29 11:30:00|296.91|296.76|296.96|296.81|297.01|296.86|296.76|296.61|31
1596022500000|2020-07-29 11:35:00|297.01|296.86|296.96|296.81|297.11|296.91|296.96|296.81|16
1596022800000|2020-07-29 11:40:00|297.01|296.86|297.01|296.81|297.06|296.91|296.96|296.81|11
1596023100000|2020-07-29 11:45:00|297.06|296.86|297.11|296.91|297.11|296.96|297.01|296.86|12
1596023400000|2020-07-29 11:50:00|297.06|296.96|297.06|296.91|297.11|296.96|297.06|296.91|23
1596023700000|2020-07-29 11:55:00|297.11|296.86|297.01|296.81|297.11|296.86|296.91|296.71|14
1596024000000|2020-07-29 12:00:00|296.96|296.86|297.11|296.91|297.11|296.91|296.91|296.71|24
1596024300000|2020-07-29 12:05:00|297.06|296.96|297.21|297.06|297.21|297.06|297.06|296.91|15
1596024600000|2020-07-29 12:10:00|297.26|297.11|297.31|297.16|297.31|297.16|297.11|296.91|22
1596024900000|2020-07-29 12:15:00|297.36|297.11|297.11|296.91|297.36|297.11|297.01|296.86|26
1596025200000|2020-07-29 12:20:00|297.06|296.96|297.16|296.96|297.26|297.06|297.06|296.91|18
1596025500000|2020-07-29 12:25:00|297.21|297.01|297.11|296.91|297.21|297.01|297.06|296.91|17
1596025800000|2020-07-29 12:30:00|297.16|296.96|297.11|296.96|297.21|297.01|297.06|296.91|13
1596026100000|2020-07-29 12:35:00|297.16|296.91|296.76|296.56|297.16|296.91|296.66|296.46|31
1596026400000|2020-07-29 12:40:00|296.81|296.61|296.91|296.71|296.91|296.76|296.76|296.56|13
1596026700000|2020-07-29 12:45:00|296.96|296.76|296.96|296.76|296.96|296.81|296.91|296.71|15
1596027000000|2020-07-29 12:50:00|296.91|296.81|297.01|296.81|297.06|296.86|296.91|296.76|20
1596027300000|2020-07-29 12:55:00|296.96|296.86|297.06|296.86|297.06|296.91|296.81|296.66|12
1596027600000|2020-07-29 13:00:00|297.01|296.91|297.11|296.91|297.11|296.96|297.01|296.91|8
1596027900000|2020-07-29 13:05:00|297.06|296.86|296.71|296.51|297.11|296.86|296.66|296.46|31
1596028200000|2020-07-29 13:10:00|296.76|296.56|296.86|296.66|296.91|296.76|296.76|296.56|16
1596028500000|2020-07-29 13:15:00|296.81|296.61|296.61|296.46|296.86|296.61|296.61|296.41|16
1596028800000|2020-07-29 13:20:00|296.66|296.51|296.76|296.56|296.76|296.61|296.66|296.51|15
1596029100000|2020-07-29 13:25:00|296.71|296.51|296.71|296.56|296.81|296.61|296.66|296.51|32
1596029400000|2020-07-29 13:30:00|296.66|296.51|296.71|296.51|297.01|296.81|296.66|296.46|131
1596029700000|2020-07-29 13:35:00|296.66|296.66|296.71|296.56|296.81|296.66|296.61|296.41|38
1596030000000|2020-07-29 13:40:00|296.76|296.61|296.61|296.46|296.81|296.61|296.51|296.36|87
1596030300000|2020-07-29 13:45:00|296.66|296.51|296.56|296.41|296.66|296.51|296.41|296.26|36
1596030600000|2020-07-29 13:50:00|296.51|296.36|296.66|296.51|296.66|296.51|296.51|296.36|27
1596030900000|2020-07-29 13:55:00|296.71|296.56|296.71|296.31|296.86|296.66|296.66|296.31|60
1596031200000|2020-07-29 14:00:00|296.66|296.36|296.76|296.56|296.76|296.56|296.56|296.36|23
1596031500000|2020-07-29 14:05:00|296.66|296.51|296.81|296.61|296.86|296.66|296.66|296.51|60
1596031800000|2020-07-29 14:10:00|296.76|296.56|296.76|296.56|296.86|296.61|296.71|296.56|37
1596032100000|2020-07-29 14:15:00|296.71|296.66|296.91|296.71|296.91|296.71|296.71|296.66|33
1596032400000|2020-07-29 14:20:00|296.96|296.76|296.91|296.76|296.96|296.76|296.86|296.71|57
1596032700000|2020-07-29 14:25:00|296.96|296.71|296.76|296.61|296.96|296.76|296.66|296.51|83
1596033000000|2020-07-29 14:30:00|296.81|296.66|296.66|296.46|296.96|296.81|296.56|296.41|59
1596033300000|2020-07-29 14:35:00|296.56|296.41|296.71|296.51|296.71|296.56|296.46|296.31|113
1596033600000|2020-07-29 14:40:00|296.76||296.66||296.76||296.66||24
1596033900000|2020-07-29 14:45:00|296.71|296.56|296.91|296.71|296.96|296.71|296.71|296.56|76
1596034200000|2020-07-29 14:50:00|296.86|296.66|297.01|296.81|297.06|296.81|296.81|296.66|57
1596034500000|2020-07-29 14:55:00|297.06|296.86|297.16|296.96|297.31|297.06|296.96|296.81|63
1596034800000|2020-07-29 15:00:00|297.11|296.91|296.96|296.81|297.21|297.01|296.96|296.81|93
1596035100000|2020-07-29 15:05:00|296.91|296.76|296.86|296.71|296.96|296.81|296.81|296.66|129
1596035400000|2020-07-29 15:10:00|296.96|296.66|296.91|296.76|297.01|296.81|296.81|296.66|45
1596035700000|2020-07-29 15:15:00|296.96|296.81|296.96|296.76|297.01|296.81|296.86|296.71|41
1596036000000|2020-07-29 15:20:00|297.01|296.81|297.11|296.96|297.16|296.96|296.96|296.81|36
1596036300000|2020-07-29 15:25:00|297.16|297.01|297.06|296.91|297.26|297.11|297.06|296.91|46
1596036600000|2020-07-29 15:30:00|297.01|296.86|296.91|296.76|297.16|296.91|296.86|296.71|48
1596036900000|2020-07-29 15:35:00|296.96|296.81|297.16|296.91|297.16|297.01|296.96|296.81|54
1596037200000|2020-07-29 15:40:00|297.11|296.96|297.26|297.11|297.26|297.11|297.06|296.91|28
1596037500000|2020-07-29 15:45:00|297.21|297.06|297.16|297.01|297.21|297.06|297.16|297.01|18
1596037800000|2020-07-29 15:50:00|297.21|297.06|297.31|297.16|297.36|297.16|297.21|297.01|24
1596038100000|2020-07-29 15:55:00|297.26|297.11|297.21|297.06|297.26|297.11|297.16|297.01|23
1596038400000|2020-07-29 16:00:00|297.16|297.01|297.11|296.91|297.16|297.01|297.06|296.91|25
1596038700000|2020-07-29 16:05:00|297.06|296.86|297.01|296.86|297.06|296.91|296.91|296.76|28
1596039000000|2020-07-29 16:10:00|296.96|296.81|297.16|297.01|297.21|297.06|296.96|296.81|29
1596039300000|2020-07-29 16:15:00|297.11|296.96|297.06|296.91|297.11|296.96|296.91|296.76|28
1596039600000|2020-07-29 16:20:00|297.11|296.96|297.11|296.91|297.16|297.01|297.06|296.86|23
1596039900000|2020-07-29 16:25:00|297.06|296.96|296.96|296.81|297.11|296.96|296.96|296.81|12
1596040200000|2020-07-29 16:30:00|296.91|296.76|297.11|296.91|297.11|296.96|296.91|296.76|18
1596040500000|2020-07-29 16:35:00|297.06|296.96|297.01|296.81|297.11|296.96|297.01|296.81|16
1596040800000|2020-07-29 16:40:00|296.96|296.86|297.06|296.91|297.06|296.91|296.91|296.76|35
1596041100000|2020-07-29 16:45:00|297.01|296.86|297.11|296.96|297.11|296.96|297.01|296.86|11
1596041400000|2020-07-29 16:50:00|297.06|296.91|297.06|296.91|297.06|296.91|296.96|296.81|23
1596041700000|2020-07-29 16:55:00|297.11|296.71|296.96|296.76|297.11|296.76|296.86|296.66|22
1596042000000|2020-07-29 17:00:00|296.91|296.81|296.91|296.76|296.96|296.81|296.91|296.76|17
1596042300000|2020-07-29 17:05:00|296.86|296.71|296.86|296.66|296.86|296.71|296.76|296.61|28
1596042600000|2020-07-29 17:10:00|296.91|296.71|296.91|296.76|296.91|296.76|296.86|296.71|1
1596042900000|2020-07-29 17:15:00|296.96|296.91|297.06|296.91|297.06|296.91|296.96|296.86|28
1596043200000|2020-07-29 17:20:00|297.11|296.96|297.16|297.01|297.21|297.01|297.11|296.91|13
1596043500000|2020-07-29 17:25:00|297.11|296.96|297.01|296.86|297.11|296.96|297.01|296.81|19
1596043800000|2020-07-29 17:30:00|297.06|296.91|297.11|296.91|297.11|296.91|297.06|296.91|9
1596044100000|2020-07-29 17:35:00|297.01|296.96|297.06|296.91|297.06|296.96|296.96|296.81|11
1596044400000|2020-07-29 17:40:00|297.11|296.96|297.11|296.91|297.16|296.96|297.06|296.91|17
1596044700000|2020-07-29 17:45:00|297.06|296.86|297.06|296.86|297.11|296.86|296.81|296.66|52
1596045000000|2020-07-29 17:50:00|297.01|296.91|297.11|296.96|297.11|296.96|297.01|296.91|12
1596045300000|2020-07-29 17:55:00|297.16|296.91|296.96|296.71|297.16|296.91|296.76|296.61|39
1596045600000|2020-07-29 18:00:00|297.21|296.76|297.06|296.81|297.21|297.06|296.96|296.66|96
1596045900000|2020-07-29 18:05:00|297.01|296.71|296.76|296.56|297.06|296.71|296.56|296.41|239
1596046200000|2020-07-29 18:10:00|296.56|296.41|297.01|296.61|297.11|296.76|296.56|296.36|218
1596046500000|2020-07-29 18:15:00|296.96|296.66|296.81|296.66|297.06|296.76|296.81|296.66|107
1596046800000|2020-07-29 18:20:00|296.86|296.51|296.71|296.51|296.86|296.66|296.56|296.31|145
1596047100000|2020-07-29 18:25:00|296.76|296.56|296.81|296.66|296.81|296.66|296.76|296.56|14
1596047400000|2020-07-29 18:30:00|296.91|296.56|296.76|296.51|296.91|296.56|296.66|296.46|118
1596047700000|2020-07-29 18:35:00|296.71|296.61|296.96|296.76|296.96|296.81|296.71|296.51|34
1596048000000|2020-07-29 18:40:00|296.91|296.81|297.06|296.81|297.06|296.86|296.91|296.76|60
1596048300000|2020-07-29 18:45:00|297.01|296.76|296.96|296.71|297.01|296.76|296.81|296.61|43
1596048600000|2020-07-29 18:50:00|297.01|296.76|296.96|296.81|297.16|296.91|296.96|296.76|46
1596048900000|2020-07-29 18:55:00|296.91|296.76|296.46|296.31|296.91|296.76|296.46|296.31|48
1596049200000|2020-07-29 19:00:00|296.51|296.36|296.21|296.06|296.56|296.36|296.21|296.06|67
1596049500000|2020-07-29 19:05:00|296.26|296.11|296.56|296.41|296.66|296.46|296.21|296.06|72
1596049800000|2020-07-29 19:10:00|296.61|296.46|296.51|296.31|296.66|296.51|296.41|296.26|48
1596050100000|2020-07-29 19:15:00|296.56|296.36|296.56|296.31|296.56|296.36|296.36|296.21|55
1596050400000|2020-07-29 19:20:00|296.66|296.36|296.66|296.51|296.71|296.51|296.56|296.36|27
1596050700000|2020-07-29 19:25:00|296.61|296.46|296.61|296.36|296.61|296.46|296.36|296.16|55
1596051000000|2020-07-29 19:30:00|296.56|296.31|296.61|296.46|296.76|296.51|296.41|296.26|37
1596051300000|2020-07-29 19:35:00|296.66|296.51|296.71|296.51|296.81|296.61|296.61|296.46|56
1596051600000|2020-07-29 19:40:00|296.66|296.46|296.46|296.26|296.71|296.46|296.41|296.26|41
1596051900000|2020-07-29 19:45:00|296.41|296.31|296.51|296.31|296.56|296.36|296.36|296.16|41
1596052200000|2020-07-29 19:50:00|296.46|296.36|296.41|296.26|296.56|296.41|296.41|296.26|59
1596052500000|2020-07-29 19:55:00|296.46|296.31|296.56|296.36|296.56|296.41|296.31|296.16|168
1596052800000|2020-07-29 20:00:00|296.51|296.31|296.41|296.26|296.56|296.41|296.36|296.16|35
1596053100000|2020-07-29 20:05:00|296.36|296.21|296.36|296.21|296.41|296.26|296.36|296.16|37
1596053400000|2020-07-29 20:10:00|296.41|296.26|296.36|296.21|296.41|296.26|296.36|296.21|43
1596053700000|2020-07-29 20:15:00|296.41||296.41||296.41||296.36||10
1596054000000|2020-07-29 20:20:00|296.36|296.16|296.36|296.16|296.36|296.16|296.31|296.16|6
1596054300000|2020-07-29 20:25:00|296.31|296.21|296.41|296.21|296.41|296.21|296.31|296.16|11
1596054600000|2020-07-29 20:30:00|296.36|296.26|296.36|296.21|296.41|296.26|296.36|296.21|14
1596054900000|2020-07-29 20:35:00|296.41||296.36||296.41||296.36||4
1596055200000|2020-07-29 20:40:00|296.41|296.26|296.36|296.16|296.41|296.26|296.36|296.16|24
1596055500000|2020-07-29 20:45:00|296.31|296.21|296.36|296.21|296.41|296.26|296.31|296.16|23
1596055800000|2020-07-29 20:50:00|||||||||6
1596056100000|2020-07-29 20:55:00|296.41|296.26|296.41|296.21|296.41|296.26|296.36|296.21|32
1596056400000|2020-07-29 21:00:00|||||||||3
1596057000000|2020-07-29 21:10:00|296.61|296.01|296.61|296.01|296.61|296.01|296.61|296.01|0
1596060000000|2020-07-29 22:00:00|296.71|296.11|296.61|296.01|296.71|296.11|296.51|295.91|0
1596060300000|2020-07-29 22:05:00|296.51|295.91|296.51|295.91|296.61|296.01|296.51|295.91|0
1596060600000|2020-07-29 22:10:00|296.61|296.01|296.61|296.01|296.61|296.01|296.51|295.91|0
1596060900000|2020-07-29 22:15:00|296.51|295.91|296.61|296.01|296.61|296.01|296.51|295.91|0
1596061200000|2020-07-29 22:20:00|296.51|295.91|296.51|295.91|296.51|295.91|296.51|295.91|0
1596062100000|2020-07-29 22:35:00|296.61|296.01|296.61|296.01|296.61|296.01|296.51|295.91|0
1596062700000|2020-07-29 22:45:00|296.51|295.91|296.51|295.91|296.51|295.91|296.51|295.91|0
1596063300000|2020-07-29 22:55:00|296.41|295.81|296.41|295.81|296.51|295.91|296.41|295.81|0
1596063600000|2020-07-29 23:00:00|296.51|295.91|297.07|296.47|297.07|296.47|296.41|295.81|0
1596063900000|2020-07-29 23:05:00|297.17|296.57|297.07|296.47|297.17|296.57|297.07|296.47|0
1596064200000|2020-07-29 23:10:00|296.97|296.37|297.07|296.47|297.07|296.47|296.97|296.37|0
1596064500000|2020-07-29 23:15:00|296.97|296.37|296.97|296.37|297.07|296.47|296.97|296.37|0
1596064800000|2020-07-29 23:20:00|297.07|296.47|297.07|296.47|297.17|296.57|297.07|296.47|0
1596065100000|2020-07-29 23:25:00|296.97|296.37|297.07|296.47|297.07|296.47|296.97|296.37|0
1596065400000|2020-07-29 23:30:00|296.97|296.37|297.07|296.47|297.07|296.47|296.97|296.37|0
1596066300000|2020-07-29 23:45:00|296.97|296.37|297.07|296.47|297.07|296.47|296.97|296.37|0
1596066600000|2020-07-29 23:50:00|296.97|296.37|296.97|296.37|296.97|296.37|296.97|296.37|0
1596067200000|2020-07-30 00:00:00|297.17|296.57|297.47|296.87|297.57|296.97|297.17|296.57|0
1596067500000|2020-07-30 00:05:00|297.57|296.97|297.57|296.97|297.57|296.97|297.47|296.87|0
1596067800000|2020-07-30 00:10:00|297.47|296.87|297.57|296.97|297.67|297.07|297.47|296.87|0
1596068100000|2020-07-30 00:15:00|297.47|296.87|297.47|296.87|297.57|296.97|297.47|296.87|0
1596068400000|2020-07-30 00:20:00|297.57|296.97|297.47|296.87|297.57|296.97|297.47|296.87|0
1596069000000|2020-07-30 00:30:00|297.57|297.37|296.47|296.27|297.57|297.37|296.47|296.27|460
1596069300000|2020-07-30 00:35:00|296.57|296.32|296.27|296.07|296.57|296.37|296.02|295.87|234
1596069600000|2020-07-30 00:40:00|296.22|296.02|297.17|296.97|297.22|297.02|296.17|296.02|317
1596069900000|2020-07-30 00:45:00|297.22|297.02|296.42|296.27|297.22|297.02|296.37|296.22|259
1596070200000|2020-07-30 00:50:00|296.37|296.22|295.82|295.62|296.37|296.22|295.67|295.52|498
1596070500000|2020-07-30 00:55:00|295.77|295.57|298.77|298.52|299.57|299.37|295.52|295.37|1293
1596070800000|2020-07-30 01:00:00|298.82|298.67|298.42|298.22|299.07|298.87|297.47|297.27|1575
1596071100000|2020-07-30 01:05:00|298.37|298.17|298.27|298.12|298.62|298.47|297.92|297.77|1009
1596071400000|2020-07-30 01:10:00|298.22|298.07|297.62|297.47|298.47|298.32|297.37|297.17|808
1596071700000|2020-07-30 01:15:00|297.57|297.42|297.42|297.27|297.67|297.52|297.02|296.87|808
1596072000000|2020-07-30 01:20:00|297.47|297.32|298.07|297.87|298.22|298.07|297.47|297.32|609
1596072300000|2020-07-30 01:25:00|298.02|297.92|297.42|297.22|298.12|297.92|297.22|297.07|899
1596072600000|2020-07-30 01:30:00|297.47|297.27|297.22|297.07|297.47|297.32|296.97|296.77|678
1596072900000|2020-07-30 01:35:00|297.27|297.12|296.47|296.32|297.32|297.12|296.37|296.22|589
1596073200000|2020-07-30 01:40:00|296.42|296.27|296.62|296.47|296.72|296.57|296.12|295.92|616
1596073500000|2020-07-30 01:45:00|296.67|296.52|295.62|295.42|296.77|296.62|295.47|295.32|1189
1596073800000|2020-07-30 01:50:00|295.67|295.47|296.22|296.07|296.27|296.07|295.62|295.47|236
1596074100000|2020-07-30 01:55:00|296.27|296.12|296.17|296.02|296.32|296.17|296.02|295.87|382
1596074400000|2020-07-30 02:00:00|296.22|296.07|295.52|295.37|296.32|296.17|295.42|295.27|672
1596074700000|2020-07-30 02:05:00|295.47|295.32|294.72|294.57|295.52|295.32|294.27|294.12|1195
1596075000000|2020-07-30 02:10:00|294.67|294.52|294.17|294.02|294.77|294.62|293.87|293.72|1150
1596075300000|2020-07-30 02:15:00|294.12|293.97|291.52|291.37|294.12|293.97|291.12|290.97|1986
1596075600000|2020-07-30 02:20:00|291.47|291.32|291.57|291.37|291.77|291.62|290.52|290.37|1138
1596075900000|2020-07-30 02:25:00|291.52|291.42|293.47|293.27|293.52|293.37|291.42|291.27|644
1596076200000|2020-07-30 02:30:00|293.52|293.32|293.62|293.42|293.82|293.67|293.32|293.17|358
1596076500000|2020-07-30 02:35:00|293.57|293.37|292.57|292.42|293.57|293.42|292.37|292.22|736
1596076800000|2020-07-30 02:40:00|292.52|292.37|292.82|292.62|292.87|292.72|292.37|292.22|310
1596077100000|2020-07-30 02:45:00|292.87|292.67|293.52|293.37|293.72|293.52|292.82|292.67|302
1596077400000|2020-07-30 02:50:00|293.57|293.42|292.92|292.77|293.67|293.47|292.82|292.67|309
1596077700000|2020-07-30 02:55:00|292.97|292.82|293.12|292.97|293.17|293.02|292.87|292.72|267
1596078000000|2020-07-30 03:00:00|293.17|293.02|293.77|293.62|293.77|293.62|293.07|292.92|230
1596078300000|2020-07-30 03:05:00|293.82|293.67|293.77|293.62|293.87|293.72|293.47|293.32|274
1596078600000|2020-07-30 03:10:00|293.82|293.67|293.87|293.72|293.92|293.77|293.77|293.57|116
1596078900000|2020-07-30 03:15:00|293.82|293.67|294.02|293.87|294.07|293.92|293.67|293.52|263
1596079200000|2020-07-30 03:20:00|294.07|293.92|293.87|293.72|294.22|294.07|293.82|293.67|260
1596079500000|2020-07-30 03:25:00|293.92|293.77|293.37|293.17|294.02|293.87|293.27|293.12|152
1596079800000|2020-07-30 03:30:00|293.42|293.27|293.57|293.42|293.67|293.47|293.22|293.07|95
1596080100000|2020-07-30 03:35:00|293.52|293.37|293.47|293.32|293.57|293.42|293.37|293.22|157
1596080400000|2020-07-30 03:40:00|293.42|293.27|293.02|292.87|293.42|293.27|292.97|292.82|156
1596080700000|2020-07-30 03:45:00|293.07|292.92|293.02|292.82|293.07|292.92|292.67|292.47|187
1596081000000|2020-07-30 03:50:00|293.07|292.87|292.92|292.77|293.22|293.02|292.92|292.77|142
1596081300000|2020-07-30 03:55:00|292.97|292.72|292.42|292.27|293.02|292.87|292.42|292.27|179
1596081600000|2020-07-30 04:00:00|292.32|292.22|292.32|292.17|292.57|292.42|292.22|292.07|170
1596081900000|2020-07-30 04:05:00|292.27|292.12|292.62|292.47|292.67|292.47|292.22|292.07|102
1596082200000|2020-07-30 04:10:00|292.67|292.52|292.32|292.17|292.77|292.57|292.32|292.17|93
1596082500000|2020-07-30 04:15:00|292.37|292.22|292.57|292.42|292.62|292.42|292.12|291.92|119
1596082800000|2020-07-30 04:20:00|292.62|292.47|292.67|292.52|292.67|292.52|292.52|292.37|50
1596083100000|2020-07-30 04:25:00|292.62|292.47|292.62|292.42|292.72|292.57|292.52|292.37|91
1596083400000|2020-07-30 04:30:00|292.57|292.47|292.62|292.47|292.62|292.47|292.42|292.27|90
1596083700000|2020-07-30 04:35:00|292.57|292.42|292.42|292.27|292.77|292.62|292.42|292.22|108
1596084000000|2020-07-30 04:40:00|292.47|292.32|292.57|292.42|292.72|292.57|292.47|292.32|50
1596084300000|2020-07-30 04:45:00|292.62|292.47|292.52|292.37|292.62|292.47|292.42|292.22|48
1596084600000|2020-07-30 04:50:00|292.62|292.47|292.77|292.57|292.82|292.67|292.47|292.32|144
1596084900000|2020-07-30 04:55:00|292.72|292.52|292.62|292.47|292.87|292.72|292.42|292.27|163
1596085200000|2020-07-30 05:00:00|292.72|292.52|292.07|291.92|292.72|292.52|292.07|291.92|302
1596085500000|2020-07-30 05:05:00|292.02|291.87|291.82|291.67|292.02|291.92|291.77|291.62|346
1596085800000|2020-07-30 05:10:00|291.77|291.62|291.67|291.52|291.82|291.67|291.62|291.47|246
1596086100000|2020-07-30 05:15:00|291.62|291.47|291.12|290.97|291.62|291.47|291.12|290.97|309
1596086400000|2020-07-30 05:20:00|291.17|291.02|291.02|290.87|291.17|291.02|290.92|290.72|245
1596086700000|2020-07-30 05:25:00|290.97|290.82|290.92|290.77|290.97|290.87|290.82|290.62|192
1596087000000|2020-07-30 05:30:00|290.97|290.72|290.97|290.82|291.02|290.87|290.82|290.67|173
1596087300000|2020-07-30 05:35:00|291.02|290.87|291.12|290.97|291.12|290.97|290.92|290.72|242
1596087600000|2020-07-30 05:40:00|291.17|291.02|291.27|291.12|291.32|291.17|291.07|290.92|170
1596087900000|2020-07-30 05:45:00|291.22|291.07|291.02|290.82|291.27|291.12|290.87|290.72|321
1596088200000|2020-07-30 05:50:00|290.97|290.77|291.12|290.92|291.17|291.02|290.82|290.67|241
1596088500000|2020-07-30 05:55:00|291.17|290.97|291.12|290.97|291.22|291.07|290.97|290.82|166
1596088800000|2020-07-30 06:00:00|291.07|290.92|291.32|291.17|291.32|291.17|290.82|290.67|318
1596089100000|2020-07-30 06:05:00|291.37|291.22|291.32|291.17|291.57|291.42|291.27|291.12|337
1596089400000|2020-07-30 06:10:00|291.37|291.22|290.97|290.82|291.37|291.22|290.87|290.72|261
1596089700000|2020-07-30 06:15:00|290.92|290.77|290.57|290.37|291.02|290.87|290.57|290.37|817
1596090000000|2020-07-30 06:20:00|290.52|290.42|290.42|290.27|290.62|290.47|290.27|290.12|338
1596090300000|2020-07-30 06:25:00|290.37|290.22|290.62|290.47|290.77|290.62|290.37|290.22|299
1596090600000|2020-07-30 06:30:00|290.57|290.42|290.57|290.42|290.62|290.47|290.37|290.22|184
1596090900000|2020-07-30 06:35:00|290.62|290.47|290.67|290.52|290.82|290.67|290.57|290.37|175
1596091200000|2020-07-30 06:40:00|290.62|290.47|290.72|290.57|290.77|290.62|290.62|290.47|179
1596091500000|2020-07-30 06:45:00|290.67|290.52|290.42|290.27|290.82|290.62|290.37|290.17|217
1596091800000|2020-07-30 06:50:00|290.47|290.32|290.32|290.17|290.52|290.37|290.27|290.12|194
1596092100000|2020-07-30 06:55:00|290.27|290.12|290.27|290.07|290.37|290.22|290.22|290.07|176
1596092400000|2020-07-30 07:00:00|290.22|290.12|290.32|290.17|290.37|290.22|290.22|290.07|233
1596092700000|2020-07-30 07:05:00|290.27|290.12|290.42|290.27|290.52|290.37|290.22|290.07|340
1596093000000|2020-07-30 07:10:00|290.47|290.22|290.32|290.17|290.47|290.32|290.27|290.12|256
1596093300000|2020-07-30 07:15:00|290.27|290.12|290.27|290.12|290.27|290.12|290.07|289.92|369
1596093600000|2020-07-30 07:20:00|290.22|290.07|290.27|290.12|290.37|290.22|290.12|289.97|286
1596093900000|2020-07-30 07:25:00|290.22|290.07|290.42|290.27|290.42|290.27|290.22|290.02|230
1596094200000|2020-07-30 07:30:00|290.37|290.22|290.07|289.92|290.42|290.27|290.07|289.92|370
1596094500000|2020-07-30 07:35:00|290.02|289.87|290.47|290.32|290.47|290.32|290.02|289.87|388
1596094800000|2020-07-30 07:40:00|290.42|290.27|290.37|290.22|290.42|290.27|290.12|289.97|388
1596095100000|2020-07-30 07:45:00|290.32|290.17|290.77|290.62|290.77|290.62|290.32|290.17|410
1596095400000|2020-07-30 07:50:00|290.72|290.57|291.17|291.02|291.17|291.02|290.72|290.57|465
1596095700000|2020-07-30 07:55:00|291.12|290.97|292.02|291.87|292.02|291.87|291.02|290.82|709
1596096000000|2020-07-30 08:00:00|291.97|291.82|292.07|291.92|292.07|291.92|291.77|291.62|289
1596096300000|2020-07-30 08:05:00|292.02|291.87|292.52|292.37|292.62|292.42|292.02|291.87|336
1596096600000|2020-07-30 08:10:00|292.47|292.32|292.92|292.77|292.97|292.82|292.42|292.22|366
1596096900000|2020-07-30 08:15:00|292.97|292.82|292.92|292.77|293.12|292.97|292.82|292.67|231
1596097200000|2020-07-30 08:20:00|292.87|292.72|292.47|292.32|292.92|292.77|292.37|292.17|216
1596097500000|2020-07-30 08:25:00|292.42|292.27|292.07|291.92|292.52|292.37|292.07|291.92|180
1596097800000|2020-07-30 08:30:00|292.02|291.87|292.12|291.97|292.27|292.12|292.02|291.87|174
1596098100000|2020-07-30 08:35:00|292.17|291.92|292.12|291.97|292.32|292.17|292.07|291.92|245
1596098400000|2020-07-30 08:40:00|292.07|291.92|292.07|291.92|292.22|292.07|291.97|291.82|226
1596098700000|2020-07-30 08:45:00|292.02|291.87|292.17|292.02|292.22|292.02|292.02|291.87|197
1596099000000|2020-07-30 08:50:00|292.12|291.97|292.02|291.87|292.17|291.97|291.97|291.82|370
1596099300000|2020-07-30 08:55:00|291.97|291.82|291.92|291.77|292.12|291.97|291.87|291.72|546
1596099600000|2020-07-30 09:00:00|291.87|291.72|292.52|292.32|292.62|292.47|291.87|291.72|1056
1596099900000|2020-07-30 09:05:00|292.57|292.42|291.97|291.82|292.62|292.47|291.92|291.77|333
1596100200000|2020-07-30 09:10:00|292.02|291.87|292.72|292.57|292.72|292.57|291.82|291.67|239
1596100500000|2020-07-30 09:15:00|292.67|292.52|291.87|291.72|292.67|292.52|291.87|291.72|165
1596100800000|2020-07-30 09:20:00|292.17|291.57|292.37|291.77|292.37|291.77|292.07|291.47|0
1596101100000|2020-07-30 09:25:00|292.27|291.67|292.27|291.67|292.37|291.77|292.17|291.57|40
1596101400000|2020-07-30 09:30:00|292.37|291.77|292.47|291.87|292.47|291.87|292.27|291.67|0
1596101700000|2020-07-30 09:35:00|292.37|291.77|292.47|291.87|292.47|291.87|292.37|291.77|0
1596102000000|2020-07-30 09:40:00|292.37|291.77|292.47|291.87|292.57|291.97|292.37|291.77|0
1596102300000|2020-07-30 09:45:00|292.37|291.77|292.47|291.87|292.47|291.87|292.37|291.77|0
1596102600000|2020-07-30 09:50:00|292.32|292.12|292.62|292.42|292.87|292.72|292.32|292.12|68
1596102900000|2020-07-30 09:55:00|292.67|292.47|292.67|292.47|292.97|292.72|292.62|292.32|51
1596103200000|2020-07-30 10:00:00|292.57|292.37|292.47|292.32|292.77|292.57|292.42|292.27|45
1596103500000|2020-07-30 10:05:00|292.52|292.37|292.67|292.47|292.72|292.57|292.52|292.37|58
1596103800000|2020-07-30 10:10:00|292.62|292.52|292.87|292.72|292.92|292.72|292.57|292.37|46
1596104100000|2020-07-30 10:15:00|292.92|292.67|292.87|292.72|292.92|292.72|292.77|292.47|43
1596104400000|2020-07-30 10:20:00|292.82|292.57|292.82|292.67|292.87|292.72|292.77|292.52|50
1596104700000|2020-07-30 10:25:00|292.77|292.62|292.52|292.37|292.77|292.62|292.52|292.27|51
1596105000000|2020-07-30 10:30:00|292.47|292.27|292.47|292.27|292.62|292.47|292.42|292.17|59
1596105300000|2020-07-30 10:35:00|292.42|292.32|292.32|292.17|292.62|292.37|292.32|292.12|57
1596105600000|2020-07-30 10:40:00|292.22|292.12|292.32|292.12|292.57|292.22|292.12|291.92|67
1596105900000|2020-07-30 10:45:00|292.27|292.17|292.42|292.12|292.47|292.32|292.22|291.92|43
1596106200000|2020-07-30 10:50:00|292.37|292.17|292.37|292.07|292.42|292.22|292.22|291.92|46
1596106500000|2020-07-30 10:55:00|292.22|292.17|292.02|291.82|292.37|292.17|291.82|291.57|66
1596106800000|2020-07-30 11:00:00|292.07|291.87|292.32|292.07|292.42|292.27|292.02|291.82|147
1596107100000|2020-07-30 11:05:00|292.17|292.12|292.07|291.82|292.32|292.12|291.97|291.67|89
1596107400000|2020-07-30 11:10:00|292.17|291.87|292.27|292.12|292.37|292.12|292.02|291.82|60
1596107700000|2020-07-30 11:15:00|292.37|292.17|292.62|292.32|292.67|292.52|292.27|292.17|52
1596108000000|2020-07-30 11:20:00|292.57|292.37|292.52|292.37|292.62|292.47|292.47|292.27|40
1596108300000|2020-07-30 11:25:00|292.57|292.42|292.82|292.62|292.82|292.62|292.57|292.42|49
1596108600000|2020-07-30 11:30:00|292.87|292.67|292.57|292.42|292.87|292.67|292.52|292.27|210
1596108900000|2020-07-30 11:35:00|292.62|292.47|292.77|292.62|292.82|292.62|292.62|292.47|46
1596109200000|2020-07-30 11:40:00|292.82|292.67|292.82|292.62|292.82|292.67|292.57|292.17|75
1596109500000|2020-07-30 11:45:00|292.87|292.67|292.57|292.32|292.87|292.67|292.57|292.27|41
1596109800000|2020-07-30 11:50:00|292.72|292.37|292.77|292.57|292.77|292.62|292.52|292.27|85
1596110100000|2020-07-30 11:55:00|292.82|292.62|293.12|292.52|293.17|292.92|292.82|292.37|57
1596110400000|2020-07-30 12:00:00|293.02|292.57|292.77|292.27|293.02|292.57|292.77|292.27|2
1596110700000|2020-07-30 12:05:00|292.52|292.32|292.47|292.32|292.77|292.32|292.47|292.32|12
1596111000000|2020-07-30 12:10:00|292.77|292.27|292.77|292.32|292.77|292.57|292.77|292.27|9
1596111300000|2020-07-30 12:15:00|292.62|292.37|292.72|292.37|292.77|292.37|292.52|292.37|1
1596111600000|2020-07-30 12:20:00|292.42|292.27|292.42|292.27|292.67|292.37|292.37|292.22|11
1596111900000|2020-07-30 12:25:00|292.32|292.22|292.82|292.32|292.92|292.47|292.32|292.17|39
1596112200000|2020-07-30 12:30:00|292.87|292.37|292.27|292.12|292.97|292.42|292.27|291.92|61
1596112500000|2020-07-30 12:35:00|292.32|292.07|292.37|292.17|292.42|292.27|292.22|292.07|114
1596112800000|2020-07-30 12:40:00|292.32|292.22|292.27|292.07|292.32|292.22|292.22|292.07|31
1596113100000|2020-07-30 12:45:00|292.32|292.12|292.32|292.02|292.37|292.17|292.22|292.02|15
1596113400000|2020-07-30 12:50:00|292.22|291.97|291.97|291.72|292.32|291.97|291.87|291.72|23
1596113700000|2020-07-30 12:55:00|291.92|291.77|291.87|291.57|291.92|291.77|291.77|291.57|8
1596114000000|2020-07-30 13:00:00|291.82|291.47|291.97|291.62|291.97|291.67|291.62|291.42|9
1596114300000|2020-07-30 13:05:00|292.02|291.67|291.87|291.62|292.02|291.72|291.82|291.57|9
1596114600000|2020-07-30 13:10:00|291.92|291.57|292.02|291.72|292.02|291.77|291.92|291.57|4
1596114900000|2020-07-30 13:15:00|291.97|291.67|292.02|291.72|292.02|291.72|291.97|291.67|9
1596115200000|2020-07-30 13:20:00|291.97|291.77|292.07|291.77|292.07|291.77|291.92|291.77|4
1596115500000|2020-07-30 13:25:00|292.02||292.02||292.02||291.97||0
1596115800000|2020-07-30 13:30:00|291.97|291.72|292.47|292.17|292.47|292.17|291.97|291.67|37
1596116100000|2020-07-30 13:35:00|292.27|292.12|292.27|292.12|292.47|292.12|292.02|291.82|40
1596116400000|2020-07-30 13:40:00|292.32|292.17|292.32|291.97|292.52|292.37|292.17|291.87|46
1596116700000|2020-07-30 13:45:00|292.37|292.07|292.32|291.97|292.52|292.22|292.12|291.87|27
1596117000000|2020-07-30 13:50:00|292.22|291.92|291.87|291.47|292.22|291.92|291.62|291.47|10
1596117300000|2020-07-30 13:55:00|291.82|291.42|291.22|290.92|291.82|291.42|291.22|290.92|39
1596117600000|2020-07-30 14:00:00|291.27|290.97|291.32|291.12|291.32|291.12|291.22|290.92|15
1596117900000|2020-07-30 14:05:00|291.22|291.07|291.37|291.12|291.37|291.12|291.12|290.92|19
1596118200000|2020-07-30 14:10:00|291.32|291.07|291.12|290.77|291.32|291.07|291.12|290.77|12
1596118500000|2020-07-30 14:15:00|291.07|290.72|290.72|290.42|291.07|290.82|290.72|290.42|31
1596118800000|2020-07-30 14:20:00|290.67|290.37|290.52|290.32|290.67|290.42|290.37|290.07|55
1596119100000|2020-07-30 14:25:00|290.57|290.37|290.62|290.47|290.62|290.47|290.57|290.17|34
1596119400000|2020-07-30 14:30:00|290.57|290.42|290.72|290.42|290.72|290.47|290.57|290.27|39
1596119700000|2020-07-30 14:35:00|290.67|290.32|291.02|290.72|291.07|290.72|290.52|290.17|37
1596120000000|2020-07-30 14:40:00|290.97|290.77|290.82|290.47|290.97|290.77|290.62|290.47|30
1596120300000|2020-07-30 14:45:00|290.52|290.42|290.82|290.42|290.82|290.47|290.52|290.37|7
1596120600000|2020-07-30 14:50:00|290.77|290.37|290.52|290.32|290.77|290.52|290.52|290.32|36
1596120900000|2020-07-30 14:55:00|290.47|290.37|290.82|290.57|290.82|290.57|290.32|290.17|31
1596121200000|2020-07-30 15:00:00|290.87|290.62|291.07|290.82|291.07|290.82|290.87|290.47|10
1596121500000|2020-07-30 15:05:00|291.02|290.77|291.02|290.87|291.07|290.92|290.97|290.67|39
1596121800000|2020-07-30 15:10:00|291.12|290.92|291.07|290.92|291.22|291.02|291.02|290.92|56
1596122100000|2020-07-30 15:15:00|291.02|290.87|291.07|290.72|291.07|290.87|290.92|290.62|39
1596122400000|2020-07-30 15:20:00|290.97|290.77|291.27|290.97|291.27|290.97|290.97|290.77|14
1596122700000|2020-07-30 15:25:00|291.17|291.02|291.07|290.87|291.32|291.12|291.07|290.87|18
1596123000000|2020-07-30 15:30:00|291.02|290.82|291.37|291.07|291.37|291.07|291.02|290.82|21
1596123300000|2020-07-30 15:35:00|291.42|291.12|291.67|291.42|291.72|291.47|291.42|291.12|69
1596123600000|2020-07-30 15:40:00|291.72|291.47|291.72|291.57|291.77|291.62|291.67|291.47|22
1596123900000|2020-07-30 15:45:00|291.67|291.52|291.72|291.52|291.87|291.52|291.62|291.47|43
1596124200000|2020-07-30 15:50:00|291.77|291.57|291.92|291.62|291.92|291.77|291.72|291.57|45
1596124500000|2020-07-30 15:55:00|291.82|291.72|291.87|291.62|291.97|291.72|291.77|291.62|19
1596124800000|2020-07-30 16:00:00|291.92|291.67|291.97|291.77|292.02|291.77|291.87|291.67|20
1596125100000|2020-07-30 16:05:00|291.87|291.72|291.82|291.67|291.97|291.72|291.82|291.67|16
1596125400000|2020-07-30 16:10:00|291.87|291.62|292.07|291.77|292.07|291.82|291.82|291.62|27
1596125700000|2020-07-30 16:15:00|292.12|291.82|292.52|292.32|292.62|292.37|292.07|291.82|75
1596126000000|2020-07-30 16:20:00|292.47|292.37|292.32|292.12|292.47|292.37|292.27|292.07|43
1596126300000|2020-07-30 16:25:00|292.37|292.17|292.52|292.22|292.52|292.22|292.37|292.17|8
1596126600000|2020-07-30 16:30:00|292.42|292.17|292.52|292.22|292.57|292.42|292.42|292.12|28
1596126900000|2020-07-30 16:35:00|292.37|292.27|292.27|291.92|292.62|292.37|292.27|291.92|69
1596127200000|2020-07-30 16:40:00|292.17|291.97|292.22|292.07|292.27|292.07|292.12|291.97|6
1596127500000|2020-07-30 16:45:00|292.27|292.02|292.32|292.07|292.37|292.07|292.22|291.97|4
1596127800000|2020-07-30 16:50:00|292.27|292.12|292.47|292.17|292.47|292.22|292.27|292.12|6
1596128100000|2020-07-30 16:55:00|292.37|292.22|292.52|292.22|292.52|292.27|292.32|292.22|4
1596128400000|2020-07-30 17:00:00|292.42|292.27|292.52|292.27|292.57|292.27|292.42|292.27|3
1596128700000|2020-07-30 17:05:00|292.47|292.37|292.77|292.52|292.82|292.57|292.47|292.37|27
1596129000000|2020-07-30 17:10:00|292.82|292.62|293.02|292.82|293.02|292.82|292.82|292.52|14
1596129300000|2020-07-30 17:15:00|292.97|292.77|293.12|292.87|293.12|292.92|292.92|292.72|21
1596129600000|2020-07-30 17:20:00|293.07|292.82|293.07|292.87|293.22|292.87|292.92|292.77|44
1596129900000|2020-07-30 17:25:00|293.02|292.77|292.97|292.77|293.02|292.77|292.92|292.77|7
1596130200000|2020-07-30 17:30:00|292.92|292.67|292.77|292.47|292.92|292.67|292.77|292.47|7
1596130500000|2020-07-30 17:35:00|292.67||292.72||292.87||292.62||11
1596130800000|2020-07-30 17:40:00|292.67||292.87||292.87||292.67||8
1596131100000|2020-07-30 17:45:00|292.72||292.77||292.92||292.72||3
1596131400000|2020-07-30 17:50:00|292.87|292.52|293.02|292.67|293.02|292.82|292.72|292.52|8
1596131700000|2020-07-30 17:55:00|292.92|292.62|292.97|292.77|292.97|292.77|292.77|292.62|3
1596132000000|2020-07-30 18:00:00|292.92|292.72|292.87|292.62|292.97|292.72|292.77|292.62|14
1596132300000|2020-07-30 18:05:00|292.82||292.97||292.97||292.82||3
1596132600000|2020-07-30 18:10:00|292.87|292.52|292.82|292.52|292.87|292.52|292.82|292.52|4
1596132900000|2020-07-30 18:15:00|292.72||292.82||292.97||292.72||11
1596133200000|2020-07-30 18:20:00|292.97||292.97||292.97||292.72||4
1596133500000|2020-07-30 18:25:00|292.82||292.82||293.02||292.72||8
1596133800000|2020-07-30 18:30:00|293.02||293.07||293.07||292.82||7
1596134100000|2020-07-30 18:35:00|292.87|292.77|292.97|292.77|293.12|292.77|292.87|292.62|4
1596134400000|2020-07-30 18:40:00|293.12|292.57|293.57|292.77|293.57|293.27|292.87|292.57|49
1596134700000|2020-07-30 18:45:00|293.22|292.67|293.37|292.67|293.47|292.67|292.92|292.67|4
1596135000000|2020-07-30 18:50:00|293.07|292.72|292.92|292.57|293.07|292.72|292.82|292.57|20
1596135300000|2020-07-30 18:55:00|292.82||292.82||292.87||292.77||18
1596135600000|2020-07-30 19:00:00|292.97|292.62|292.82|292.52|293.07|292.67|292.82|292.47|14
1596135900000|2020-07-30 19:05:00|292.72|292.47|292.72|292.47|292.82|292.47|292.67|292.37|5
1596136200000|2020-07-30 19:10:00|292.67|292.37|292.87|292.47|292.87|292.47|292.67|292.37|5
1596136500000|2020-07-30 19:15:00|292.72|292.52|293.07|292.72|293.07|292.72|292.72|292.52|6
1596136800000|2020-07-30 19:20:00|292.97|292.67|292.97|292.67|293.07|292.72|292.97|292.62|6
1596137100000|2020-07-30 19:25:00|292.87|292.62|292.87|292.67|292.97|292.72|292.82|292.62|3
1596137400000|2020-07-30 19:30:00|292.97|292.72|293.12|292.77|293.12|292.87|292.92|292.62|7
1596137700000|2020-07-30 19:35:00|293.02|292.72|292.92|292.62|293.12|292.77|292.92|292.62|4
1596138000000|2020-07-30 19:40:00|292.87|292.72|292.82|292.52|292.87|292.72|292.72|292.52|5
1596138300000|2020-07-30 19:45:00||292.47||292.42||292.52||292.42|10
1596138600000|2020-07-30 19:50:00|292.87|292.47|292.87|292.57|293.02|292.72|292.77|292.47|11
1596138900000|2020-07-30 19:55:00|292.77||292.92||292.92||292.77||2
1596139200000|2020-07-30 20:00:00|292.87|292.52|292.67|292.42|292.87|292.52|292.67|292.42|11
1596139500000|2020-07-30 20:05:00|292.87|292.57|293.32|293.02|293.32|293.02|292.77|292.57|4
1596139800000|2020-07-30 20:10:00|293.37|292.97|293.47|293.02|293.47|293.12|293.37|292.97|1
1596140100000|2020-07-30 20:15:00||293.12||293.02||293.12||293.02|0
1596141000000|2020-07-30 20:30:00|293.52|293.12|293.82|293.42|293.82|293.42|293.52|293.12|5
1596141300000|2020-07-30 20:35:00|293.87|293.37|293.92|293.37|293.92|293.72|293.87|293.37|3
1596141600000|2020-07-30 20:40:00|293.97|293.72|293.92|293.27|293.97|293.72|293.82|293.02|14
1596141900000|2020-07-30 20:45:00|293.97|293.32|293.82|293.37|293.97|293.77|293.57|293.32|127
1596142200000|2020-07-30 20:50:00|293.97|293.67|293.97|293.67|293.97|293.82|293.82|293.32|41
1596142500000|2020-07-30 20:55:00|294.17|293.72|294.32|293.62|294.32|294.07|294.17|293.57|37
1596142800000|2020-07-30 21:00:00|294.22|294.02|294.27|293.37|294.32|294.02|294.17|293.37|0
1596143400000|2020-07-30 21:10:00|293.97|293.57|294.17|293.57|294.17|293.57|293.97|293.47|1
1596143700000|2020-07-30 21:15:00|294.07|293.47|294.17|293.57|294.17|293.57|294.07|293.47|0
1596144000000|2020-07-30 21:20:00|294.07|293.47|294.07|293.47|294.07|293.47|294.07|293.47|0
1596145200000|2020-07-30 21:40:00|293.97|293.37|294.07|293.47|294.07|293.47|293.97|293.37|0
1596145500000|2020-07-30 21:45:00|293.97|293.37|294.07|293.47|294.07|293.47|293.97|293.37|0
1596145800000|2020-07-30 21:50:00|293.97|293.37|294.07|293.47|294.07|293.47|293.97|293.37|0
1596146100000|2020-07-30 21:55:00|294.17|293.57|294.17|293.57|294.17|293.57|294.07|293.47|0
1596146400000|2020-07-30 22:00:00|294.27|293.67|294.27|293.67|294.47|293.87|294.17|293.57|0
1596146700000|2020-07-30 22:05:00|294.17|293.57|293.97|293.37|294.27|293.67|293.97|293.37|0
1596147000000|2020-07-30 22:10:00|294.07|293.47|293.97|293.37|294.07|293.47|293.97|293.37|0
1596147300000|2020-07-30 22:15:00|293.87|293.27|293.97|293.37|293.97|293.37|293.87|293.27|0
1596147600000|2020-07-30 22:20:00|293.87|293.27|293.97|293.37|293.97|293.37|293.87|293.27|0
1596147900000|2020-07-30 22:25:00|293.87|293.27|293.97|293.37|293.97|293.37|293.87|293.27|0
1596148200000|2020-07-30 22:30:00|293.87|293.27|293.77|293.17|293.87|293.27|293.77|293.17|0
1596148500000|2020-07-30 22:35:00|293.87|293.27|293.97|293.37|293.97|293.37|293.77|293.17|0
1596148800000|2020-07-30 22:40:00|293.87|293.27|293.87|293.27|293.97|293.37|293.87|293.27|0
1596149100000|2020-07-30 22:45:00|293.97|293.37|293.97|293.37|293.97|293.37|293.87|293.27|0
1596149400000|2020-07-30 22:50:00|293.87|293.27|293.87|293.27|293.87|293.27|293.87|293.27|0
1596149700000|2020-07-30 22:55:00|293.97|293.37|293.97|293.37|293.97|293.37|293.97|293.37|0
1596150000000|2020-07-30 23:00:00|294.08|293.48|294.08|293.48|294.18|293.58|293.98|293.38|0
1596150300000|2020-07-30 23:05:00|294.18|293.58|294.18|293.58|294.18|293.58|294.08|293.48|0
1596150600000|2020-07-30 23:10:00|294.08|293.48|294.18|293.58|294.18|293.58|294.08|293.48|0
1596150900000|2020-07-30 23:15:00|294.28|293.68|294.28|293.68|294.28|293.68|294.18|293.58|0
1596151200000|2020-07-30 23:20:00|294.38|293.78|294.28|293.68|294.38|293.78|294.28|293.68|0
1596151500000|2020-07-30 23:25:00|294.38|293.78|294.28|293.68|294.38|293.78|294.28|293.68|0
1596151800000|2020-07-30 23:30:00|294.18|293.58|294.28|293.68|294.38|293.78|294.18|293.58|0
1596152100000|2020-07-30 23:35:00|294.18|293.58|294.18|293.58|294.28|293.68|294.08|293.48|0
1596152400000|2020-07-30 23:40:00|294.28|293.68|294.18|293.58|294.28|293.68|294.18|293.58|0
1596152700000|2020-07-30 23:45:00|294.28|293.68|294.28|293.68|294.38|293.78|294.18|293.58|0
1596153000000|2020-07-30 23:50:00|294.38|293.78|294.38|293.78|294.38|293.78|294.28|293.68|0
1596153300000|2020-07-30 23:55:00|294.28|293.68|294.18|293.58|294.28|293.68|294.18|293.58|0
1596153600000|2020-07-31 00:00:00|294.28|293.68|293.98|293.38|294.38|293.78|293.98|293.38|0
1596153900000|2020-07-31 00:05:00|293.78|293.18|293.78|293.18|293.88|293.28|293.78|293.18|0
1596154200000|2020-07-31 00:10:00|293.88|293.28|293.78|293.18|293.88|293.28|293.68|293.08|0
1596154500000|2020-07-31 00:15:00|293.68|293.08|293.68|293.08|293.78|293.18|293.58|292.98|0
1596154800000|2020-07-31 00:20:00|293.58|292.98|293.48|292.88|293.68|293.08|293.48|292.88|0
1596155100000|2020-07-31 00:25:00|293.58|292.98|293.38|292.78|293.58|292.98|293.28|292.68|0
1596155400000|2020-07-31 00:30:00|292.73|292.33|293.08|292.83|293.63|293.33|292.43|292.13|136
1596155700000|2020-07-31 00:35:00|293.03|292.88|292.73|292.53|293.28|293.03|292.73|292.53|80
1596156000000|2020-07-31 00:40:00|292.68|292.58|292.48|292.23|292.73|292.58|292.23|292.03|116
1596156300000|2020-07-31 00:45:00|292.53|292.28|293.38|293.13|293.38|293.13|292.28|292.08|87
1596156600000|2020-07-31 00:50:00|293.33|293.08|293.08|292.88|293.33|293.13|292.68|292.48|46
1596156900000|2020-07-31 00:55:00|293.03|292.83|292.58|292.38|293.28|293.08|292.58|292.38|98
1596157200000|2020-07-31 01:00:00|292.78|292.43|293.58|293.43|293.78|293.58|292.63|292.43|386
1596157500000|2020-07-31 01:05:00|293.63|293.48|293.83|293.58|294.43|294.23|293.58|293.43|195
1596157800000|2020-07-31 01:10:00|293.88|293.63|294.33|294.13|294.33|294.18|293.73|293.53|141
1596158100000|2020-07-31 01:15:00|294.28|294.08|294.48|294.33|294.78|294.63|294.08|293.88|229
1596158400000|2020-07-31 01:20:00|294.53|294.28|293.53|293.38|294.53|294.38|293.33|293.13|105
1596158700000|2020-07-31 01:25:00|293.58|293.43|294.18|293.98|294.28|294.13|293.58|293.38|44
1596159000000|2020-07-31 01:30:00|294.23|294.03|293.78|293.58|294.43|294.28|293.58|293.38|146
1596159300000|2020-07-31 01:35:00|293.73|293.53|294.53|294.33|294.58|294.38|293.73|293.53|127
1596159600000|2020-07-31 01:40:00|294.58|294.28|294.48|294.28|294.98|294.83|294.43|294.28|202
1596159900000|2020-07-31 01:45:00|294.43|294.33|294.48|294.28|295.08|294.93|294.43|294.28|116
1596160200000|2020-07-31 01:50:00|294.53|294.33|294.68|294.48|294.78|294.63|294.48|294.28|63
1596160500000|2020-07-31 01:55:00|294.73|294.53|294.88|294.68|294.98|294.73|294.53|294.38|47
1596160800000|2020-07-31 02:00:00|294.93|294.73|294.38|294.23|294.93|294.78|294.38|294.18|134
1596161100000|2020-07-31 02:05:00|294.43|294.28|293.03|292.88|294.43|294.28|292.68|292.43|243
1596161400000|2020-07-31 02:10:00|293.08|292.83|292.88|292.68|293.33|293.18|292.43|292.28|235
1596161700000|2020-07-31 02:15:00|292.93|292.73|292.98|292.83|293.18|292.98|292.78|292.63|99
1596162000000|2020-07-31 02:20:00|292.93|292.78|292.08|291.88|293.23|293.08|292.08|291.88|168
1596162300000|2020-07-31 02:25:00|292.03|291.93|292.58|292.43|292.83|292.68|292.03|291.93|164
1596162600000|2020-07-31 02:30:00|292.53|292.38|292.53|292.38|292.63|292.43|292.13|291.98|193
1596162900000|2020-07-31 02:35:00|292.58|292.33|292.68|292.48|292.93|292.73|292.38|292.23|115
1596163200000|2020-07-31 02:40:00|292.63|292.43|293.18|292.98|293.23|293.08|292.53|292.38|134
1596163500000|2020-07-31 02:45:00|293.13|292.93|293.18|292.98|293.23|293.08|292.83|292.68|107
1596163800000|2020-07-31 02:50:00|293.23|293.03|293.33|293.13|293.38|293.18|293.08|292.88|113
1596164100000|2020-07-31 02:55:00|293.28|293.18|292.33|292.13|293.33|293.18|292.33|292.13|121
1596164400000|2020-07-31 03:00:00|292.38|292.18|291.63|291.43|292.38|292.18|291.58|291.38|224
1596164700000|2020-07-31 03:05:00|291.58|291.38|291.93|291.78|292.08|291.93|291.33|291.18|205
1596165000000|2020-07-31 03:10:00|291.98|291.83|292.23|292.08|292.43|292.23|291.93|291.78|121
1596165300000|2020-07-31 03:15:00|292.18|292.03|292.68|292.48|292.68|292.48|292.13|291.93|84
1596165600000|2020-07-31 03:20:00|292.73|292.53|292.68|292.53|292.78|292.63|292.58|292.43|67
1596165900000|2020-07-31 03:25:00|292.73|292.48|292.78|292.63|292.78|292.63|292.58|292.43|83
1596166200000|2020-07-31 03:30:00|292.73|292.58|292.63|292.48|292.78|292.63|292.48|292.33|94
1596166500000|2020-07-31 03:35:00|292.68|292.53|292.73|292.53|292.93|292.73|292.63|292.48|52
1596166800000|2020-07-31 03:40:00|292.68|292.48|292.63|292.48|292.78|292.63|292.43|292.28|78
1596167100000|2020-07-31 03:45:00|292.58|292.43|292.58|292.43|292.68|292.53|292.33|292.13|73
1596167400000|2020-07-31 03:50:00|292.63|292.48|292.68|292.53|292.78|292.63|292.53|292.33|49
1596167700000|2020-07-31 03:55:00|292.63|292.48|292.63|292.43|292.68|292.53|292.48|292.28|36
1596168000000|2020-07-31 04:00:00|292.58|292.48|292.33|292.18|292.58|292.48|292.08|291.93|80
1596168300000|2020-07-31 04:05:00|292.38|292.23|292.28|292.13|292.43|292.28|292.23|292.08|60
1596168600000|2020-07-31 04:10:00|292.33|292.18|292.43|292.28|292.53|292.38|292.28|292.13|63
1596168900000|2020-07-31 04:15:00|292.48|292.33|292.43|292.28|292.53|292.33|292.38|292.18|21
1596169200000|2020-07-31 04:20:00|292.38|292.23|292.73|292.53|292.78|292.63|292.28|292.13|97
1596169500000|2020-07-31 04:25:00|292.68|292.58|292.28|292.13|292.83|292.63|292.28|292.13|174
1596169800000|2020-07-31 04:30:00|292.33|292.18|291.83|291.68|292.48|292.33|291.63|291.48|248
1596170100000|2020-07-31 04:35:00|291.88|291.73|292.08|291.93|292.08|291.93|291.73|291.58|53
1596170400000|2020-07-31 04:40:00|292.13|291.88|291.88|291.68|292.18|292.03|291.63|291.43|45
1596170700000|2020-07-31 04:45:00|291.83|291.73|292.28|292.08|292.48|292.28|291.73|291.58|148
1596171000000|2020-07-31 04:50:00|292.23|292.03|292.53|292.33|292.63|292.48|292.18|292.03|54
1596171300000|2020-07-31 04:55:00|292.48|292.38|292.33|292.13|292.48|292.38|292.13|291.98|90
1596171600000|2020-07-31 05:00:00|292.38|292.18|291.98|291.83|292.38|292.23|291.98|291.78|92
1596171900000|2020-07-31 05:05:00|292.03|291.88|291.93|291.78|292.18|292.03|291.78|291.63|123
1596172200000|2020-07-31 05:10:00|291.98|291.83|292.03|291.88|292.43|292.28|291.93|291.83|131
1596172500000|2020-07-31 05:15:00|291.98|291.83|291.88|291.73|292.18|292.03|291.68|291.53|156
1596172800000|2020-07-31 05:20:00|291.93|291.78|291.93|291.73|291.98|291.78|291.73|291.58|97
1596173100000|2020-07-31 05:25:00|291.88|291.78|291.38|291.23|291.98|291.78|291.38|291.23|118
1596173400000|2020-07-31 05:30:00|291.43|291.18|291.33|291.18|291.53|291.38|291.03|290.88|231
1596173700000|2020-07-31 05:35:00|291.28|291.13|291.03|290.88|291.43|291.28|290.98|290.83|103
1596174000000|2020-07-31 05:40:00|291.08|290.83|291.08|290.93|291.08|290.93|290.78|290.58|177
1596174300000|2020-07-31 05:45:00|291.03|290.88|291.13|290.93|291.23|291.08|290.83|290.63|148
1596174600000|2020-07-31 05:50:00|291.18|290.98|290.98|290.78|291.43|291.28|290.93|290.78|120
1596174900000|2020-07-31 05:55:00|290.93|290.83|290.48|290.33|290.98|290.83|290.33|290.18|151
1596175200000|2020-07-31 06:00:00|290.58|290.38|290.78|290.63|290.78|290.63|289.93|289.73|314
1596175500000|2020-07-31 06:05:00|290.83|290.68|291.23|291.08|291.43|291.28|290.78|290.63|165
1596175800000|2020-07-31 06:10:00|291.28|291.13|291.73|291.53|291.83|291.68|291.28|291.13|85
1596176100000|2020-07-31 06:15:00|291.68|291.63|291.73|291.58|291.88|291.73|291.43|291.23|90
1596176400000|2020-07-31 06:20:00|291.78|291.63|291.98|291.73|292.08|291.93|291.63|291.48|72
1596176700000|2020-07-31 06:25:00|291.93|291.78|291.48|291.33|291.93|291.78|291.48|291.28|70
1596177000000|2020-07-31 06:30:00|291.53|291.38|291.63|291.48|291.73|291.53|291.38|291.23|81
1596177300000|2020-07-31 06:35:00|291.68|291.58|291.93|291.78|292.18|291.98|291.63|291.48|60
1596177600000|2020-07-31 06:40:00|291.98|291.73|291.78|291.58|292.03|291.83|291.68|291.53|48
1596177900000|2020-07-31 06:45:00|291.83|291.63|291.73|291.53|291.83|291.68|291.43|291.23|67
1596178200000|2020-07-31 06:50:00|291.78|291.63|291.78|291.63|292.13|291.93|291.78|291.58|84
1596178500000|2020-07-31 06:55:00|291.73|291.58|291.68|291.53|291.93|291.73|291.53|291.38|107
1596178800000|2020-07-31 07:00:00|291.63|291.48|291.68|291.48|292.13|291.93|291.43|291.23|147
1596179100000|2020-07-31 07:05:00|291.63|291.43|291.23|291.08|291.73|291.58|291.23|291.08|205
1596179400000|2020-07-31 07:10:00|291.28|291.13|291.23|291.08|291.38|291.23|290.93|290.78|168
1596179700000|2020-07-31 07:15:00|291.18|291.03|291.23|291.03|291.23|291.08|290.93|290.73|107
1596180000000|2020-07-31 07:20:00|291.18|291.08|291.78|291.63|291.88|291.68|291.18|291.08|120
1596180300000|2020-07-31 07:25:00|291.83|291.58|291.93|291.78|292.13|291.93|291.73|291.58|69
1596180600000|2020-07-31 07:30:00|291.98|291.83|292.08|291.88|292.53|292.38|291.98|291.78|133
1596180900000|2020-07-31 07:35:00|292.03|291.93|292.08|291.93|292.53|292.38|291.98|291.83|165
1596181200000|2020-07-31 07:40:00|292.13|291.98|292.23|292.03|292.38|292.23|291.93|291.78|159
1596181500000|2020-07-31 07:45:00|292.18|292.08|292.13|291.98|292.33|292.18|292.08|291.93|131
1596181800000|2020-07-31 07:50:00|292.18|291.93|291.88|291.73|292.18|292.03|291.88|291.73|138
1596182100000|2020-07-31 07:55:00|291.83|291.68|291.98|291.83|292.18|291.98|291.78|291.63|115
1596182400000|2020-07-31 08:00:00|292.03|291.78|291.93|291.78|292.38|292.18|291.88|291.73|257
1596182700000|2020-07-31 08:05:00|292.03|291.88|291.88|291.68|292.28|292.13|291.83|291.63|214
1596183000000|2020-07-31 08:10:00|291.83|291.63|291.83|291.68|291.98|291.78|291.68|291.53|167
1596183300000|2020-07-31 08:15:00|291.88|291.73|292.08|291.93|292.23|292.08|291.78|291.63|143
1596183600000|2020-07-31 08:20:00|292.13|291.98|292.33|292.18|292.33|292.18|291.88|291.73|140
1596183900000|2020-07-31 08:25:00|292.28|292.13|292.23|292.08|292.63|292.43|292.08|291.93|181
1596184200000|2020-07-31 08:30:00|292.18|292.03|292.33|292.18|292.48|292.33|292.18|291.98|172
1596184500000|2020-07-31 08:35:00|292.38|292.28|292.53|292.38|292.78|292.63|292.18|292.03|183
1596184800000|2020-07-31 08:40:00|292.58|292.43|292.28|292.13|292.63|292.48|292.28|292.13|149
1596185100000|2020-07-31 08:45:00|292.33|292.08|292.13|291.98|292.43|292.23|291.98|291.83|131
1596185400000|2020-07-31 08:50:00|292.08|291.93|291.73|291.58|292.08|291.93|291.73|291.53|265
1596185700000|2020-07-31 08:55:00|291.78|291.63|291.63|291.43|292.03|291.78|291.58|291.43|302
1596186000000|2020-07-31 09:00:00|291.68|291.53|291.38|291.23|291.88|291.68|291.33|291.18|455
1596186300000|2020-07-31 09:05:00|291.48|291.28|291.78|291.58|291.78|291.63|291.38|291.28|70
1596186600000|2020-07-31 09:10:00|291.83|291.53|291.93|291.68|291.93|291.78|291.78|291.53|33
1596186900000|2020-07-31 09:15:00|291.88|291.73|291.43|291.13|291.88|291.78|291.13|290.93|212
1596187200000|2020-07-31 09:20:00|291.58|290.98|291.48|290.88|291.58|290.98|291.48|290.88|0
1596187500000|2020-07-31 09:25:00|291.58|290.98|291.48|290.88|291.58|290.98|291.38|290.78|9
1596187800000|2020-07-31 09:30:00|291.58|290.98|291.48|290.88|291.58|290.98|291.38|290.78|0
1596188100000|2020-07-31 09:35:00|291.58|290.98|291.48|290.88|291.58|290.98|291.38|290.78|0
1596188400000|2020-07-31 09:40:00|291.38|290.78|291.38|290.78|291.48|290.88|291.28|290.68|0
1596188700000|2020-07-31 09:45:00|291.48|290.88|291.48|290.88|291.48|290.88|291.48|290.88|0
1596189000000|2020-07-31 09:50:00|291.38|290.78|291.23|290.98|291.73|291.48|291.13|290.78|36
1596189300000|2020-07-31 09:55:00|291.18|290.93|291.03|290.83|291.18|290.93|290.88|290.68|3
1596189600000|2020-07-31 10:00:00|291.08|290.88|291.68|291.53|291.73|291.53|291.08|290.88|73
1596189900000|2020-07-31 10:05:00|291.63|291.48|291.78|291.63|291.78|291.63|291.63|291.43|77
1596190200000|2020-07-31 10:10:00|291.88|291.73|291.68|291.48|291.93|291.78|291.68|291.48|59
1596190500000|2020-07-31 10:15:00|291.63|291.43|291.63|291.38|291.68|291.43|291.53|291.28|7
1596190800000|2020-07-31 10:20:00|291.68|291.43|291.78|291.58|291.78|291.58|291.68|291.43|12
1596191100000|2020-07-31 10:25:00|291.83|291.53|291.88|291.58|291.88|291.63|291.83|291.53|0
1596191400000|2020-07-31 10:30:00||291.63||291.58||291.63||291.58|0
1596191700000|2020-07-31 10:35:00|291.83|291.53|291.83|291.48|291.83|291.53|291.83|291.48|0
1596192000000|2020-07-31 10:40:00|291.88|291.53|291.88|291.58|291.88|291.58|291.88|291.53|0
1596192300000|2020-07-31 10:45:00|291.83|291.53|291.88|291.58|291.88|291.58|291.78|291.53|1
1596192600000|2020-07-31 10:50:00|291.83|291.63|291.78|291.53|291.83|291.63|291.78|291.53|0
1596192900000|2020-07-31 10:55:00|291.83|291.58|291.78|291.58|291.88|291.68|291.78|291.53|2
1596193200000|2020-07-31 11:00:00|291.88|291.63|291.83|291.68|291.93|291.73|291.78|291.53|17
1596193500000|2020-07-31 11:05:00|291.88|291.73|291.88|291.73|291.93|291.78|291.83|291.63|3
1596193800000|2020-07-31 11:10:00|291.93|291.68|291.93|291.73|291.93|291.78|291.83|291.63|6
1596194100000|2020-07-31 11:15:00|291.98|291.78|292.08|291.88|292.13|291.88|291.98|291.68|8
1596194400000|2020-07-31 11:20:00|292.03|291.93|292.18|292.03|292.18|292.03|292.03|291.88|26
1596194700000|2020-07-31 11:25:00|292.13|291.93|292.13|291.83|292.18|292.03|292.13|291.83|17
1596195000000|2020-07-31 11:30:00|291.88|291.88|292.03|291.73|292.03|291.88|291.88|291.73|6
1596195300000|2020-07-31 11:35:00|291.98|291.78|291.98|291.68|291.98|291.78|291.98|291.68|0
1596195600000|2020-07-31 11:40:00|292.03|291.73|291.93|291.73|292.03|291.78|291.93|291.73|1
1596195900000|2020-07-31 11:45:00|291.98|291.78|291.83|291.58|292.03|291.78|291.83|291.58|4
1596196200000|2020-07-31 11:50:00|291.93|291.63|291.83|291.58|291.93|291.68|291.83|291.53|1
1596196500000|2020-07-31 11:55:00|291.88|291.63|291.83|291.58|291.88|291.68|291.83|291.53|2
1596196800000|2020-07-31 12:00:00|291.88|291.63|291.88|291.63|291.98|291.78|291.88|291.58|12
1596197100000|2020-07-31 12:05:00|291.83|291.58|291.88|291.68|291.88|291.73|291.73|291.58|15
1596197400000|2020-07-31 12:10:00|291.83|291.63|291.83|291.58|291.93|291.73|291.73|291.53|19
1596197700000|2020-07-31 12:15:00|291.78|291.63|291.93|291.73|291.93|291.73|291.78|291.63|7
1596198000000|2020-07-31 12:20:00|291.88|291.78|291.78|291.58|291.93|291.78|291.78|291.58|6
1596198300000|2020-07-31 12:25:00|291.73|291.53|291.78|291.58|291.83|291.58|291.68|291.53|3
1596198600000|2020-07-31 12:30:00|291.73|291.53|291.68|291.48|291.78|291.53|291.58|291.43|22
1596198900000|2020-07-31 12:35:00|291.63|291.53|291.68|291.53|291.78|291.58|291.63|291.48|39
1596199200000|2020-07-31 12:40:00|291.73|291.48|291.73|291.53|291.73|291.58|291.68|291.48|36
1596199500000|2020-07-31 12:45:00|291.68|291.58|291.68|291.53|291.68|291.58|291.63|291.48|11
1596199800000|2020-07-31 12:50:00|291.73|291.58|291.78|291.63|291.78|291.63|291.73|291.53|19
1596200100000|2020-07-31 12:55:00|291.83|291.68|291.63|291.43|291.88|291.73|291.63|291.43|60
1596200400000|2020-07-31 13:00:00|291.58|291.48|291.58|291.43|291.63|291.48|291.58|291.43|29
1596200700000|2020-07-31 13:05:00|291.63|291.48|291.78|291.63|291.83|291.63|291.58|291.48|44
1596201000000|2020-07-31 13:10:00|291.83|291.68|291.78|291.63|291.88|291.73|291.78|291.63|36
1596201300000|2020-07-31 13:15:00|291.83|291.58|291.88|291.73|291.93|291.73|291.83|291.58|40
1596201600000|2020-07-31 13:20:00|291.93|291.78|291.93|291.78|291.98|291.78|291.88|291.78|17
1596201900000|2020-07-31 13:25:00|291.98|291.83|291.88|291.73|291.98|291.83|291.88|291.68|31
1596202200000|2020-07-31 13:30:00|291.93|291.68|291.33|291.18|291.93|291.68|291.28|291.08|214
1596202500000|2020-07-31 13:35:00|291.28|291.13|291.08|290.93|291.43|291.23|291.08|290.93|145
1596202800000|2020-07-31 13:40:00|291.03|290.88|291.33|291.18|291.38|291.18|291.03|290.88|49
1596203100000|2020-07-31 13:45:00|291.38|291.23|291.68|291.53|291.88|291.68|291.33|291.23|84
1596203400000|2020-07-31 13:50:00|291.63|291.48|291.88|291.73|291.88|291.73|291.48|291.33|127
1596203700000|2020-07-31 13:55:00|291.83|291.68|292.03|291.88|292.03|291.88|291.78|291.58|79
1596204000000|2020-07-31 14:00:00|292.13|291.93|291.68|291.53|292.13|291.93|291.63|291.48|104
1596204300000|2020-07-31 14:05:00|291.73|291.43|291.63|291.48|291.73|291.58|291.58|291.43|34
1596204600000|2020-07-31 14:10:00|291.58|291.43|291.48|291.33|291.58|291.43|291.28|291.08|53
1596204900000|2020-07-31 14:15:00|291.43|291.28|290.98|290.83|291.48|291.28|290.98|290.83|66
1596205200000|2020-07-31 14:20:00|290.93|290.78|290.78|290.53|290.98|290.78|290.68|290.48|65
1596205500000|2020-07-31 14:25:00|290.73|290.48|290.33|290.08|290.73|290.53|290.28|290.08|56
1596205800000|2020-07-31 14:30:00|290.28|290.13|290.38|290.18|290.58|290.33|290.23|290.03|76
1596206100000|2020-07-31 14:35:00|290.33|290.08|290.63|290.48|290.68|290.48|290.33|290.08|30
1596206400000|2020-07-31 14:40:00|290.58|290.43|290.38|290.18|290.58|290.43|290.33|290.13|42
1596206700000|2020-07-31 14:45:00|290.33|290.13|290.38|290.18|290.43|290.28|290.13|289.93|48
1596207000000|2020-07-31 14:50:00|290.33|290.13|290.33|290.18|290.48|290.28|290.08|289.93|34
1596207300000|2020-07-31 14:55:00|290.38|290.13|290.43|290.28|290.58|290.38|290.18|290.03|74
1596207600000|2020-07-31 15:00:00|290.38|290.23|290.73|290.53|290.73|290.53|290.28|290.13|38
1596207900000|2020-07-31 15:05:00|290.68|290.58|290.48|290.33|290.78|290.58|290.48|290.33|26
1596208200000|2020-07-31 15:10:00|290.53|290.28|290.88|290.73|290.93|290.73|290.48|290.28|22
1596208500000|2020-07-31 15:15:00|290.83|290.68|291.13|290.98|291.18|290.98|290.73|290.53|37
1596208800000|2020-07-31 15:20:00|291.18|291.03|290.98|290.83|291.18|291.03|290.93|290.78|26
1596209100000|2020-07-31 15:25:00|291.03|290.88|290.98|290.83|291.18|291.03|290.98|290.83|30
1596209400000|2020-07-31 15:30:00|291.03|290.88|290.83|290.68|291.13|290.93|290.78|290.63|46
1596209700000|2020-07-31 15:35:00|290.78|290.63|290.58|290.43|290.88|290.63|290.53|290.38|70
1596210000000|2020-07-31 15:40:00|290.53|290.38|290.48|290.33|290.63|290.48|290.48|290.33|25
1596210300000|2020-07-31 15:45:00|290.53|290.38|290.68|290.48|290.68|290.53|290.43|290.28|23
1596210600000|2020-07-31 15:50:00|290.63|290.53|290.43|290.18|290.68|290.53|290.33|290.13|5
1596210900000|2020-07-31 15:55:00|290.38|290.23|290.23|289.98|290.38|290.23|290.13|289.93|15
1596211200000|2020-07-31 16:00:00|290.18|290.03|289.88|289.68|290.23|290.03|289.78|289.63|31
1596211500000|2020-07-31 16:05:00|289.93|289.73|289.73|289.58|290.08|289.88|289.63|289.43|28
1596211800000|2020-07-31 16:10:00|289.78|289.63|289.73|289.48|290.03|289.83|289.73|289.48|12
1596212100000|2020-07-31 16:15:00|289.68|289.53|289.58|289.38|289.93|289.73|289.58|289.33|9
1596212400000|2020-07-31 16:20:00|289.68|289.43|289.73|289.48|289.83|289.58|289.68|289.43|6
1596212700000|2020-07-31 16:25:00|289.68|289.43|289.98|289.73|289.98|289.78|289.63|289.38|2
1596213000000|2020-07-31 16:30:00|289.88|289.68|289.68|289.43|289.88|289.68|289.68|289.43|2
1596213300000|2020-07-31 16:35:00|289.63|289.38|289.43|289.18|289.63|289.38|289.43|289.18|5
1596213600000|2020-07-31 16:40:00|289.48|289.23|289.58|289.38|289.68|289.43|289.48|289.18|5
1596213900000|2020-07-31 16:45:00|289.63|289.33|289.83|289.23|289.93|289.68|289.38|289.13|32
1596214200000|2020-07-31 16:50:00|289.78|289.28|289.63|289.28|289.78|289.38|289.63|289.28|7
1596214500000|2020-07-31 16:55:00||289.33||289.38||289.38||289.33|8
1596214800000|2020-07-31 17:00:00|289.73|289.43|289.73|289.43|289.88|289.53|289.73|289.38|6
1596215100000|2020-07-31 17:05:00||289.48||289.48||289.53||289.38|2
1596215400000|2020-07-31 17:10:00|289.68|289.53|289.63|289.38|289.68|289.53|289.63|289.33|6
1596215700000|2020-07-31 17:15:00|289.58|289.43|289.58|289.38|289.58|289.43|289.43|289.23|29
1596216000000|2020-07-31 17:20:00|289.63|289.43|289.78|289.58|289.78|289.58|289.58|289.43|12
1596216300000|2020-07-31 17:25:00|289.83|289.63|289.78|289.53|289.88|289.68|289.73|289.53|0
1596216600000|2020-07-31 17:30:00|289.73|289.48|289.68|289.43|289.83|289.58|289.53|289.33|29
1596216900000|2020-07-31 17:35:00|289.73|289.48|289.53|289.38|289.73|289.53|289.53|289.28|3
1596217200000|2020-07-31 17:40:00|289.58|289.43|289.63|289.43|289.73|289.53|289.48|289.33|14
1596217500000|2020-07-31 17:45:00|289.58|289.38|289.48|289.28|289.58|289.38|289.38|289.23|29
1596217800000|2020-07-31 17:50:00|289.43|289.33|289.38|289.18|289.48|289.33|289.33|289.13|7
1596218100000|2020-07-31 17:55:00|289.43|289.23|289.28|289.03|289.43|289.23|289.23|289.03|4
1596218400000|2020-07-31 18:00:00|289.23|289.08|289.38|289.13|289.48|289.28|289.23|289.03|9
1596218700000|2020-07-31 18:05:00|289.33|289.08|288.98|288.78|289.33|289.08|288.93|288.78|16
1596219000000|2020-07-31 18:10:00|288.93|288.73|288.88|288.68|288.98|288.78|288.88|288.68|8
1596219300000|2020-07-31 18:15:00|288.83|288.63|288.93|288.73|289.13|288.93|288.83|288.63|23
1596219600000|2020-07-31 18:20:00|289.03|288.78|289.03|288.83|289.23|288.98|289.03|288.78|11
1596219900000|2020-07-31 18:25:00|289.13|288.88|289.13|288.98|289.18|288.98|289.13|288.83|10
1596220200000|2020-07-31 18:30:00|289.18|289.03|289.23|289.03|289.28|289.08|289.13|288.98|19
1596220500000|2020-07-31 18:35:00|289.18|288.98|289.08|288.93|289.28|289.08|289.08|288.88|26
1596220800000|2020-07-31 18:40:00|289.03|288.88|289.33|289.08|289.38|289.18|289.03|288.88|14
1596221100000|2020-07-31 18:45:00|289.28|289.13|289.28|289.03|289.43|289.23|289.28|289.03|4
1596221400000|2020-07-31 18:50:00|289.33|289.08|289.48|289.23|289.48|289.33|289.28|289.08|13
1596221700000|2020-07-31 18:55:00|289.53|289.28|289.63|289.38|289.63|289.38|289.53|289.23|11
1596222000000|2020-07-31 19:00:00|289.68|289.43|289.83|289.58|289.83|289.58|289.43|289.28|13
1596222300000|2020-07-31 19:05:00|289.88|289.53|289.78|289.53|289.88|289.53|289.68|289.48|2
1596222600000|2020-07-31 19:10:00|289.73|289.48|289.78|289.53|289.78|289.53|289.58|289.38|6
1596222900000|2020-07-31 19:15:00|289.73|289.58|289.63|289.43|289.73|289.58|289.43|289.23|56
1596223200000|2020-07-31 19:20:00|289.68|289.48|289.68|289.53|289.78|289.58|289.63|289.43|9
1596223500000|2020-07-31 19:25:00|289.73|289.48|289.63|289.43|289.78|289.53|289.53|289.33|15
1596223800000|2020-07-31 19:30:00|289.68|289.48|289.58|289.33|289.73|289.53|289.53|289.33|6
1596224100000|2020-07-31 19:35:00|289.63|289.38|289.63|289.38|289.78|289.58|289.58|289.38|5
1596224400000|2020-07-31 19:40:00|289.58|289.43|289.68|289.43|289.73|289.53|289.58|289.38|4
1596224700000|2020-07-31 19:45:00|289.63|289.48|290.03|289.73|290.03|289.73|289.63|289.48|11
1596225000000|2020-07-31 19:50:00|289.98|289.68|289.98|289.78|290.08|289.93|289.68|289.48|70
1596225300000|2020-07-31 19:55:00|289.93|289.83|290.73|290.53|290.73|290.53|289.93|289.83|147
1596225600000|2020-07-31 20:00:00|290.68|290.48|290.73|290.53|290.88|290.68|290.63|290.38|6
1596225900000|2020-07-31 20:05:00|290.78|290.58|290.68|290.43|290.78|290.58|290.58|290.33|1
1596226200000|2020-07-31 20:10:00|290.63|290.38|290.68|290.43|290.68|290.48|290.53|290.33|1
1596226500000|2020-07-31 20:15:00|290.73|290.48|290.78|290.53|290.78|290.53|290.73|290.48|1
1596226800000|2020-07-31 20:20:00|290.73|290.48|290.73|290.48|290.73|290.48|290.73|290.48|1
1596227100000|2020-07-31 20:25:00|290.68|290.43|290.58|290.33|290.68|290.48|290.53|290.33|8
1596227400000|2020-07-31 20:30:00|290.53|290.38|290.63|290.43|290.68|290.43|290.53|290.38|3
1596228000000|2020-07-31 20:40:00|290.68|290.38|290.83|290.48|290.88|290.73|290.63|290.38|17
1596228300000|2020-07-31 20:45:00|290.78|290.53|290.78|290.43|290.98|290.73|290.68|290.38|39
1596228600000|2020-07-31 20:50:00|290.83|290.48|290.88|290.48|290.98|290.58|290.68|290.38|5
1596228900000|2020-07-31 20:55:00|290.93|290.53|291.23|290.23|291.28|290.53|290.58|290.18|23
1596405600000|2020-08-02 22:00:00|290.48|289.88|290.68|290.08|290.68|290.08|290.48|289.88|0
1596405900000|2020-08-02 22:05:00|290.58|289.98|290.48|289.88|290.68|290.08|290.38|289.78|0
1596406200000|2020-08-02 22:10:00|290.58|289.98|290.38|289.78|290.58|289.98|290.38|289.78|0
1596406500000|2020-08-02 22:15:00|290.48|289.88|290.38|289.78|290.48|289.88|290.28|289.68|0
1596406800000|2020-08-02 22:20:00|290.28|289.68|290.48|289.88|290.48|289.88|290.28|289.68|0
1596407100000|2020-08-02 22:25:00|290.38|289.78|290.48|289.88|290.48|289.88|290.38|289.78|0
1596407400000|2020-08-02 22:30:00|290.38|289.78|290.28|289.68|290.48|289.88|290.28|289.68|0
1596407700000|2020-08-02 22:35:00|290.38|289.78|290.38|289.78|290.38|289.78|290.28|289.68|0
1596408000000|2020-08-02 22:40:00|290.48|289.88|290.48|289.88|290.48|289.88|290.38|289.78|0
1596408300000|2020-08-02 22:45:00|290.38|289.78|290.38|289.78|290.38|289.78|290.38|289.78|0
1596408600000|2020-08-02 22:50:00|290.48|289.88|290.48|289.88|290.48|289.88|290.48|289.88|0
1596408900000|2020-08-02 22:55:00|290.38|289.78|290.38|289.78|290.38|289.78|290.38|289.78|0
1596409200000|2020-08-02 23:00:00|290.48|289.88|289.85|289.25|290.48|289.88|289.75|289.15|0
1596409500000|2020-08-02 23:05:00|289.75|289.15|289.55|288.95|289.85|289.25|289.55|288.95|0
1596409800000|2020-08-02 23:10:00|289.45|288.85|289.55|288.95|289.55|288.95|289.45|288.85|0
1596410100000|2020-08-02 23:15:00|289.65|289.05|289.65|289.05|289.65|289.05|289.55|288.95|0
1596410400000|2020-08-02 23:20:00|289.55|288.95|289.55|288.95|289.65|289.05|289.45|288.85|0
1596410700000|2020-08-02 23:25:00|289.65|289.05|289.35|288.75|289.65|289.05|289.35|288.75|0
1596411000000|2020-08-02 23:30:00|289.45|288.85|289.55|288.95|289.55|288.95|289.35|288.75|0
1596411300000|2020-08-02 23:35:00|289.65|289.05|289.55|288.95|289.65|289.05|289.55|288.95|0
1596411600000|2020-08-02 23:40:00|289.65|289.05|289.55|288.95|289.65|289.05|289.55|288.95|0
1596411900000|2020-08-02 23:45:00|289.65|289.05|289.65|289.05|289.65|289.05|289.45|288.85|0
1596412200000|2020-08-02 23:50:00|289.75|289.15|290.05|289.45|290.05|289.45|289.65|289.05|0
1596412500000|2020-08-02 23:55:00|290.15|289.55|290.15|289.55|290.25|289.65|290.15|289.55|0
1596412800000|2020-08-03 00:00:00|290.25|289.65|290.25|289.65|290.35|289.75|290.15|289.55|0
1596413100000|2020-08-03 00:05:00|290.15|289.55|290.25|289.65|290.35|289.75|290.15|289.55|0
1596413400000|2020-08-03 00:10:00|290.35|289.75|290.25|289.65|290.35|289.75|290.05|289.45|0
1596413700000|2020-08-03 00:15:00|290.15|289.55|290.35|289.75|290.35|289.75|290.15|289.55|0
1596414000000|2020-08-03 00:20:00|290.25|289.65|290.15|289.55|290.35|289.75|290.15|289.55|0
1596414300000|2020-08-03 00:25:00|290.25|289.65|290.35|289.75|290.45|289.85|290.15|289.55|0
1596414600000|2020-08-03 00:30:00|290.65|290.35|290.3|290.05|291.65|291.45|290.05|289.85|494
1596414900000|2020-08-03 00:35:00|290.25|290.1|289.4|289.15|290.4|290.25|289.25|289.1|233
1596415200000|2020-08-03 00:40:00|289.45|289.25|289.65|289.45|289.65|289.5|289.25|289.05|133
1596415500000|2020-08-03 00:45:00|289.6|289.5|289.75|289.55|290.15|290|289.55|289.4|243
1596415800000|2020-08-03 00:50:00|289.7|289.5|289.65|289.5|289.95|289.8|289.5|289.3|177
1596416100000|2020-08-03 00:55:00|289.6|289.45|290|289.8|290.75|290.6|289.6|289.45|505
1596416400000|2020-08-03 01:00:00|290.1|289.85|290.45|290.25|290.95|290.75|290.05|289.85|1071
1596416700000|2020-08-03 01:05:00|290.4|290.3|291.15|290.95|291.15|291|290.35|290.2|522
1596417000000|2020-08-03 01:10:00|291.1|291|290.65|290.5|291.2|291|290.5|290.35|577
1596417300000|2020-08-03 01:15:00|290.6|290.45|290.3|290.15|290.6|290.5|289.8|289.65|572
1596417600000|2020-08-03 01:20:00|290.35|290.2|290.25|290.05|290.35|290.2|289.95|289.75|288
1596417900000|2020-08-03 01:25:00|290.3|290.1|291|290.85|291.15|290.95|290.2|290.05|473
1596418200000|2020-08-03 01:30:00|291.05|290.9|290.15|290|291.1|290.95|290|289.85|647
1596418500000|2020-08-03 01:35:00|290.1|289.95|290.9|290.75|291.05|290.85|290.1|289.95|433
1596418800000|2020-08-03 01:40:00|290.85|290.7|290.2|290.05|291|290.8|290.1|289.95|421
1596419100000|2020-08-03 01:45:00|290.3|290|289.7|289.55|290.5|290.35|289.7|289.55|443
1596419400000|2020-08-03 01:50:00|289.65|289.5|290.4|290.2|290.45|290.3|289.65|289.5|263
1596419700000|2020-08-03 01:55:00|290.35|290.15|290.6|290.4|290.6|290.45|290.1|289.95|188
1596420000000|2020-08-03 02:00:00|290.55|290.45|290.45|290.3|290.6|290.45|290.05|289.85|246
1596420300000|2020-08-03 02:05:00|290.4|290.25|289.85|289.7|290.45|290.25|289.85|289.7|203
1596420600000|2020-08-03 02:10:00|289.9|289.65|289.9|289.75|289.95|289.75|289.6|289.45|296
1596420900000|2020-08-03 02:15:00|289.95|289.7|290.15|290|290.15|290|289.75|289.6|233
1596421200000|2020-08-03 02:20:00|290.2|290.05|290|289.85|290.4|290.2|290|289.85|311
1596421500000|2020-08-03 02:25:00|289.95|289.8|289.8|289.65|290.05|289.9|289.65|289.5|202
1596421800000|2020-08-03 02:30:00|289.75|289.6|290.1|289.9|290.15|290|289.6|289.45|179
1596422100000|2020-08-03 02:35:00|290.05|289.95|290.3|290.15|290.4|290.2|289.95|289.8|175
1596422400000|2020-08-03 02:40:00|290.35|290.2|290.25|290.1|290.55|290.4|290.25|290.1|128
1596422700000|2020-08-03 02:45:00|290.3|290.15|290.35|290.2|290.35|290.2|290.15|290|146
1596423000000|2020-08-03 02:50:00|290.3|290.1|290.1|289.9|290.3|290.1|289.9|289.75|156
1596423300000|2020-08-03 02:55:00|290.15|289.95|289.9|289.75|290.25|290.1|289.85|289.7|104
1596423600000|2020-08-03 03:00:00|289.95|289.8|290.25|290.1|290.4|290.25|289.85|289.7|187
1596423900000|2020-08-03 03:05:00|290.3|290.15|289.95|289.8|290.3|290.15|289.8|289.6|195
1596424200000|2020-08-03 03:10:00|290|289.85|290.05|289.9|290.2|290.05|289.95|289.8|194
1596424500000|2020-08-03 03:15:00|290.1|289.95|289.85|289.65|290.1|289.95|289.7|289.5|180
1596424800000|2020-08-03 03:20:00|289.8|289.7|289.75|289.6|290.05|289.9|289.65|289.5|194
1596425100000|2020-08-03 03:25:00|289.8|289.55|290.05|289.9|290.05|289.9|289.7|289.5|158
1596425400000|2020-08-03 03:30:00|290|289.85|290.1|289.95|290.1|289.95|289.95|289.75|133
1596425700000|2020-08-03 03:35:00|290.15|290|289.55|289.4|290.25|290.05|289.55|289.4|267
1596426000000|2020-08-03 03:40:00|289.6|289.45|289.55|289.4|289.75|289.6|289.55|289.4|218
1596426300000|2020-08-03 03:45:00|289.5|289.35|289.3|289.1|289.55|289.4|289.2|289|284
1596426600000|2020-08-03 03:50:00|289.25|289.05|288.95|288.8|289.3|289.1|288.8|288.65|295
1596426900000|2020-08-03 03:55:00|289|288.85|289.05|288.9|289.1|288.95|288.7|288.5|337
1596427200000|2020-08-03 04:00:00|289|288.85|289.25|289.1|289.3|289.1|288.9|288.75|150
1596427500000|2020-08-03 04:05:00|289.3|289.05|289.05|288.9|289.35|289.2|289|288.85|153
1596427800000|2020-08-03 04:10:00|289.1|288.95|289.45|289.3|289.6|289.45|289.1|288.95|191
1596428100000|2020-08-03 04:15:00|289.5|289.35|289.6|289.45|289.6|289.45|289.4|289.25|108
1596428400000|2020-08-03 04:20:00|289.55|289.4|289.35|289.2|289.65|289.5|289.35|289.2|195
1596428700000|2020-08-03 04:25:00|289.4|289.25|289.45|289.3|289.45|289.3|289.25|289.1|210
1596429000000|2020-08-03 04:30:00|289.4|289.25|289.1|288.95|289.4|289.3|289.05|288.85|126
1596429300000|2020-08-03 04:35:00|289.15|288.9|289|288.85|289.15|288.9|288.85|288.7|114
1596429600000|2020-08-03 04:40:00|289.05|288.9|288.65|288.5|289.1|288.95|288.65|288.5|103
1596429900000|2020-08-03 04:45:00|288.7|288.55|288.6|288.45|288.7|288.55|288.45|288.3|180
1596430200000|2020-08-03 04:50:00|288.65|288.5|288.5|288.35|288.7|288.55|288.45|288.3|128
1596430500000|2020-08-03 04:55:00|288.55|288.4|288.7|288.55|289|288.8|288.55|288.4|122
1596430800000|2020-08-03 05:00:00|288.75|288.5|288.7|288.55|288.8|288.65|288.55|288.4|299
1596431100000|2020-08-03 05:05:00|288.65|288.5|288.6|288.45|288.8|288.65|288.6|288.45|173
1596431400000|2020-08-03 05:10:00|288.55|288.4|288.55|288.35|288.6|288.45|288.45|288.25|280
1596431700000|2020-08-03 05:15:00|288.5|288.3|288.55|288.4|288.65|288.5|288.4|288.25|177
1596432000000|2020-08-03 05:20:00|288.6|288.35|288.35|288.2|288.6|288.45|288.35|288.2|161
1596432300000|2020-08-03 05:25:00|288.4|288.25|288.55|288.4|288.65|288.5|288.4|288.25|169
1596432600000|2020-08-03 05:30:00|288.6|288.45|288.4|288.25|288.6|288.45|288.35|288.15|149
1596432900000|2020-08-03 05:35:00|288.45|288.3|288.55|288.4|288.6|288.4|288.35|288.15|89
1596433200000|2020-08-03 05:40:00|288.5|288.35|288.7|288.55|288.7|288.55|288.5|288.35|118
1596433500000|2020-08-03 05:45:00|288.65|288.5|289.2|289|289.25|289.1|288.65|288.5|181
1596433800000|2020-08-03 05:50:00|289.15|288.95|289.15|289|289.2|289|288.95|288.8|101
1596434100000|2020-08-03 05:55:00|289.2|289.05|288.95|288.8|289.2|289.05|288.85|288.7|54
1596434400000|2020-08-03 06:00:00|289|288.85|288.65|288.5|289.05|288.9|288.6|288.45|160
1596434700000|2020-08-03 06:05:00|288.7|288.55|288.6|288.45|288.75|288.6|288.6|288.45|132
1596435000000|2020-08-03 06:10:00|288.55|288.4|288.35|288.2|288.6|288.45|288.3|288.15|136
1596435300000|2020-08-03 06:15:00|288.3|288.15|288.4|288.25|288.4|288.25|288.25|288.1|159
1596435600000|2020-08-03 06:20:00|288.35|288.2|288.15|288|288.4|288.25|288.05|287.9|237
1596435900000|2020-08-03 06:25:00|288.2|288.05|288.8|288.6|288.8|288.65|288.2|288.05|299
1596436200000|2020-08-03 06:30:00|288.75|288.55|288.7|288.5|288.8|288.6|288.6|288.45|146
1596436500000|2020-08-03 06:35:00|288.65|288.55|288.65|288.45|288.8|288.65|288.6|288.45|142
1596436800000|2020-08-03 06:40:00|288.6|288.5|288.5|288.35|288.65|288.5|288.45|288.3|141
1596437100000|2020-08-03 06:45:00|288.55|288.4|288.7|288.55|288.8|288.65|288.55|288.4|183
1596437400000|2020-08-03 06:50:00|288.65|288.5|288.4|288.25|288.65|288.55|288.35|288.2|130
1596437700000|2020-08-03 06:55:00|288.35|288.2|288.1|287.95|288.35|288.2|288.05|287.9|111
1596438000000|2020-08-03 07:00:00|288.15|288|287.95|287.8|288.15|288|287.75|287.6|294
1596438300000|2020-08-03 07:05:00|288|287.85|287.75|287.55|288|287.85|287.65|287.5|170
1596438600000|2020-08-03 07:10:00|287.7|287.6|287.55|287.4|287.85|287.7|287.55|287.4|221
1596438900000|2020-08-03 07:15:00|287.5|287.35|287.5|287.35|287.7|287.5|287.5|287.35|138
1596439200000|2020-08-03 07:20:00|287.45|287.3|287.5|287.35|287.55|287.4|287.4|287.25|202
1596439500000|2020-08-03 07:25:00|287.55|287.4|287.35|287.2|287.55|287.4|287.35|287.2|226
1596439800000|2020-08-03 07:30:00|287.4|287.25|287.95|287.8|288.1|287.95|287.4|287.2|208
1596440100000|2020-08-03 07:35:00|288|287.75|287.85|287.7|288|287.85|287.75|287.6|124
1596440400000|2020-08-03 07:40:00|287.8|287.65|287.8|287.6|287.95|287.8|287.75|287.6|113
1596440700000|2020-08-03 07:45:00|287.85|287.65|288.05|287.9|288.1|287.95|287.8|287.65|133
1596441000000|2020-08-03 07:50:00|288.1|287.95|288.3|288.15|288.55|288.4|288.05|287.95|180
1596441300000|2020-08-03 07:55:00|288.4|288.2|288.45|288.3|288.5|288.3|288.25|288.1|92
1596441600000|2020-08-03 08:00:00|288.5|288.35|288.45|288.25|288.55|288.4|288.15|288|384
1596441900000|2020-08-03 08:05:00|288.4|288.3|287.95|287.8|288.45|288.3|287.9|287.75|336
1596442200000|2020-08-03 08:10:00|288|287.85|287.75|287.6|288|287.85|287.7|287.55|346
1596442500000|2020-08-03 08:15:00|287.7|287.55|287.6|287.45|287.75|287.55|287.6|287.4|276
1596442800000|2020-08-03 08:20:00|287.55|287.4|287.45|287.3|287.65|287.5|287.4|287.25|382
1596443100000|2020-08-03 08:25:00|287.4|287.25|287.4|287.25|287.5|287.3|287.35|287.2|281
1596443400000|2020-08-03 08:30:00|287.35|287.2|287.55|287.4|287.7|287.55|287.35|287.2|332
1596443700000|2020-08-03 08:35:00|287.5|287.35|287.4|287.25|287.5|287.35|287.4|287.25|289
1596444000000|2020-08-03 08:40:00|287.35|287.2|287.6|287.45|287.65|287.5|287.3|287.15|390
1596444300000|2020-08-03 08:45:00|287.65|287.5|288|287.85|288|287.85|287.65|287.5|325
1596444600000|2020-08-03 08:50:00|287.95|287.8|288|287.85|288.2|288|287.9|287.75|394
1596444900000|2020-08-03 08:55:00|287.95|287.8|288.1|287.95|288.2|288.05|287.9|287.7|330
1596445200000|2020-08-03 09:00:00|287.45|287.3|287.25|287.1|287.45|287.3|287.2|287|387
1596445500000|2020-08-03 09:05:00|287.15|287.05|287.2|287|287.25|287.1|287.05|286.85|215
1596445800000|2020-08-03 09:10:00|287.15|286.95|287.55|287.4|287.55|287.4|287.15|286.95|121
1596446100000|2020-08-03 09:15:00|287.65|287.5|287.7|287.55|287.7|287.55|287.45|287.3|237
1596446400000|2020-08-03 09:20:00|287.9|287.3|288|287.4|288|287.4|287.8|287.2|0
1596446700000|2020-08-03 09:25:00|288.1|287.5|288|287.4|288.1|287.5|288|287.4|12
1596447000000|2020-08-03 09:30:00|288.1|287.5|288|287.4|288.1|287.5|288|287.4|0
1596447300000|2020-08-03 09:35:00|288.1|287.5|288.1|287.5|288.1|287.5|288|287.4|0
1596447600000|2020-08-03 09:40:00|288|287.4|288.2|287.6|288.2|287.6|288|287.4|0
1596447900000|2020-08-03 09:45:00|288.3|287.7|288.1|287.5|288.3|287.7|288.1|287.5|0
1596448200000|2020-08-03 09:50:00|288.05|287.85|287.9|287.7|288.05|287.85|287.6|287.3|72
1596448500000|2020-08-03 09:55:00|287.85|287.75|287.9|287.75|287.9|287.75|287.8|287.6|34
1596448800000|2020-08-03 10:00:00|287.85|287.7|287.85|287.7|287.9|287.75|287.85|287.65|23
1596449100000|2020-08-03 10:05:00|287.9|287.65|287.85|287.65|287.9|287.75|287.85|287.65|21
1596449400000|2020-08-03 10:10:00|287.9|287.7|287.95|287.8|287.95|287.8|287.85|287.65|15
1596449700000|2020-08-03 10:15:00|287.9|287.75|287.8|287.65|287.9|287.75|287.8|287.6|16
1596450000000|2020-08-03 10:20:00|287.85|287.6|288.2|288.05|288.2|288.05|287.8|287.6|35
1596450300000|2020-08-03 10:25:00|288.15|288|288.15|288|288.2|288.05|288.1|287.95|16
1596450600000|2020-08-03 10:30:00|288.2|288.05|288.15|288|288.2|288.05|288.05|287.9|29
1596450900000|2020-08-03 10:35:00|288.2|288.05|288.4|288.2|288.45|288.3|288.2|288.05|48
1596451200000|2020-08-03 10:40:00|288.45|288.25|288.45|288.25|288.45|288.3|288.4|288.2|12
1596451500000|2020-08-03 10:45:00|288.4|288.3|288.35|288.2|288.4|288.3|288.25|288.1|15
1596451800000|2020-08-03 10:50:00|288.4|288.25|288.45|288.25|288.5|288.3|288.4|288.2|19
1596452100000|2020-08-03 10:55:00|288.4|288.3|288.35|288.15|288.4|288.3|288.25|288.05|18
1596452400000|2020-08-03 11:00:00|288.3|288.2|288.35|288.15|288.4|288.2|288.3|288.1|2
1596452700000|2020-08-03 11:05:00|288.4|288.2|288.3|288.15|288.4|288.2|288.3|288.1|8
1596453000000|2020-08-03 11:10:00|288.25|288.1|288.3|288.15|288.3|288.15|288.2|288|4
1596453300000|2020-08-03 11:15:00|288.35|288.2|288.2|288|288.35|288.2|288.2|288|10
1596453600000|2020-08-03 11:20:00|288.25|288.05|288.4|288.2|288.45|288.25|288.25|288.05|5
1596453900000|2020-08-03 11:25:00|288.35|288.25|288.45|288.25|288.45|288.25|288.35|288.25|2
1596454200000|2020-08-03 11:30:00|288.5|288.3|288.5|288.3|288.55|288.4|288.45|288.25|5
1596454500000|2020-08-03 11:35:00|288.55|288.35|288.6|288.4|288.65|288.45|288.55|288.35|5
1596454800000|2020-08-03 11:40:00|288.65|288.45|288.6|288.4|288.8|288.65|288.55|288.4|27
1596455100000|2020-08-03 11:45:00|288.55|288.45|288.6|288.45|288.65|288.45|288.55|288.4|5
1596455400000|2020-08-03 11:50:00|288.65|288.4|288.9|288.7|288.9|288.75|288.65|288.4|44
1596455700000|2020-08-03 11:55:00|288.95|288.75|288.9|288.75|288.95|288.8|288.85|288.65|6
1596456000000|2020-08-03 12:00:00|288.95|288.8|288.95|288.75|289|288.85|288.8|288.6|21
1596456300000|2020-08-03 12:05:00|288.9|288.7|288.9|288.75|288.95|288.75|288.85|288.65|2
1596456600000|2020-08-03 12:10:00|288.85|288.7|288.85|288.7|288.85|288.7|288.85|288.7|3
1596456900000|2020-08-03 12:15:00|288.8|288.65|288.85|288.7|288.9|288.7|288.75|288.6|7
1596457200000|2020-08-03 12:20:00|288.9|288.65|288.85|288.65|288.9|288.7|288.8|288.6|8
1596457500000|2020-08-03 12:25:00|288.9|288.7|288.9|288.75|288.95|288.75|288.9|288.65|3
1596457800000|2020-08-03 12:30:00|288.85|288.7|288.8|288.65|288.9|288.75|288.8|288.65|12
1596458100000|2020-08-03 12:35:00|288.85|288.6|288.85|288.7|288.85|288.7|288.85|288.6|8
1596458400000|2020-08-03 12:40:00|288.9|288.75|288.9|288.75|288.9|288.75|288.85|288.7|10
1596458700000|2020-08-03 12:45:00|288.85|288.7|288.85|288.7|288.9|288.75|288.85|288.7|6
1596459000000|2020-08-03 12:50:00|||||||||12
1596459300000|2020-08-03 12:55:00|288.8|288.65|288.75|288.6|288.85|288.7|288.75|288.6|10
1596459600000|2020-08-03 13:00:00|288.8|288.55|288.75|288.6|288.8|288.6|288.75|288.55|7
1596459900000|2020-08-03 13:05:00|288.7|288.55|288.5|288.3|288.7|288.55|288.45|288.3|20
1596460200000|2020-08-03 13:10:00|288.45|288.35|288.5|288.3|288.5|288.35|288.45|288.3|19
1596460500000|2020-08-03 13:15:00|288.45|288.35|288.5|288.35|288.5|288.35|288.45|288.3|12
1596460800000|2020-08-03 13:20:00|288.45|288.3|288.35|288.2|288.45|288.3|288.25|288.1|24
1596461100000|2020-08-03 13:25:00|288.4|288.25|288.45|288.3|288.45|288.3|288.4|288.2|16
1596461400000|2020-08-03 13:30:00|288.4|288.25|288.3|288.1|288.45|288.3|288.2|288|84
1596461700000|2020-08-03 13:35:00|288.25|288.15|288.45|288.3|288.6|288.35|288.05|287.9|81
1596462000000|2020-08-03 13:40:00|288.4|288.25|288.6|288.45|288.65|288.45|288.4|288.25|41
1596462300000|2020-08-03 13:45:00|288.65|288.5|288.75|288.6|288.85|288.65|288.6|288.45|38
1596462600000|2020-08-03 13:50:00|288.8|288.65|288.65|288.45|288.85|288.7|288.6|288.4|66
1596462900000|2020-08-03 13:55:00|288.7|288.5|289|288.85|289.05|288.85|288.7|288.45|79
1596463200000|2020-08-03 14:00:00|289.05|288.9|289.1|288.85|289.35|289.2|288.95|288.8|143
1596463500000|2020-08-03 14:05:00|289.05|288.8|289.1|288.95|289.1|288.95|288.85|288.7|31
1596463800000|2020-08-03 14:10:00|289.15|289|289.25|289.1|289.3|289.1|289.1|288.9|22
1596464100000|2020-08-03 14:15:00|289.3|289.15|289.3|289.15|289.35|289.2|289.2|289|18
1596464400000|2020-08-03 14:20:00|289.35|289.2|289.2|289.05|289.4|289.25|289.05|288.85|38
1596464700000|2020-08-03 14:25:00|289.25|289.1|289.1|288.95|289.3|289.1|289.05|288.9|16
1596465000000|2020-08-03 14:30:00|289.15|289|289.25|289.05|289.3|289.15|289.05|288.9|19
1596465300000|2020-08-03 14:35:00|289.2|289|289.1|288.95|289.25|289.1|289.05|288.9|41
1596465600000|2020-08-03 14:40:00|289.15|288.9|288.65|288.5|289.15|288.9|288.65|288.5|21
1596465900000|2020-08-03 14:45:00|288.7|288.55|288.45|288.25|288.7|288.55|288.4|288.25|61
1596466200000|2020-08-03 14:50:00|288.5|288.3|288.6|288.4|288.6|288.45|288.5|288.25|7
1596466500000|2020-08-03 14:55:00|288.65|288.45|288.65|288.5|288.8|288.6|288.5|288.35|25
1596466800000|2020-08-03 15:00:00|288.6|288.45|289.05|288.85|289.05|288.85|288.6|288.45|33
1596467100000|2020-08-03 15:05:00|289.1|288.9|288.9|288.7|289.1|288.9|288.8|288.6|40
1596467400000|2020-08-03 15:10:00|289|288.75|288.95|288.75|289.05|288.8|288.9|288.75|6
1596467700000|2020-08-03 15:15:00|289|288.8|289.05|288.85|289.05|288.85|288.9|288.75|8
1596468000000|2020-08-03 15:20:00|289.1|288.9|288.95|288.75|289.1|288.95|288.85|288.7|36
1596468300000|2020-08-03 15:25:00|288.9|288.8|288.9|288.75|289.05|288.8|288.85|288.7|49
1596468600000|2020-08-03 15:30:00|288.95|288.8|288.75|288.55|288.95|288.8|288.75|288.55|60
1596468900000|2020-08-03 15:35:00|288.7|288.5|288.95|288.75|289.05|288.85|288.65|288.5|71
1596469200000|2020-08-03 15:40:00|289|288.8|289.05|288.85|289.1|288.9|288.85|288.7|8
1596469500000|2020-08-03 15:45:00|289|288.9|288.95|288.8|289.05|288.9|288.95|288.8|9
1596469800000|2020-08-03 15:50:00|288.9|288.75|288.95|288.8|289.05|288.85|288.75|288.55|51
1596470100000|2020-08-03 15:55:00|288.9|288.75|288.55|288.35|288.9|288.75|288.55|288.35|44
1596470400000|2020-08-03 16:00:00|288.6|288.4|288.35|288.2|288.6|288.45|288.35|288.15|67
1596470700000|2020-08-03 16:05:00|288.3|288.15|288.4|288.25|288.45|288.25|288.3|288.15|44
1596471000000|2020-08-03 16:10:00|288.45|288.2|288.5|288.35|288.5|288.35|288.3|288.1|30
1596471300000|2020-08-03 16:15:00|288.55|288.3|288.45|288.25|288.65|288.3|288.45|288.25|9
1596471600000|2020-08-03 16:20:00|288.4|288.3|288.45|288.25|288.5|288.35|288.4|288.25|21
1596471900000|2020-08-03 16:25:00|288.4|288.2|288.3|288.15|288.45|288.25|288.3|288.15|57
1596472200000|2020-08-03 16:30:00|288.25|288.1|288.2|288.05|288.3|288.15|288.2|288|51
1596472500000|2020-08-03 16:35:00|288.25|288.1|288.25|288.05|288.25|288.1|288.2|288.05|55
1596472800000|2020-08-03 16:40:00|288.2|288|288.2|288.05|288.3|288.1|288.2|288|57
1596473100000|2020-08-03 16:45:00|288.25|288.1|288.3|288.15|288.35|288.15|288.25|288.1|43
1596473400000|2020-08-03 16:50:00|288.35|288.2|288.45|288.3|288.5|288.35|288.3|288.2|45
1596473700000|2020-08-03 16:55:00|288.4|288.25|288.4|288.2|288.4|288.25|288.35|288.2|36
1596474000000|2020-08-03 17:00:00|288.35|288.25|288.4|288.25|288.4|288.25|288.35|288.15|46
1596474300000|2020-08-03 17:05:00|288.45|288.2|288.4|288.25|288.45|288.25|288.35|288.2|41
1596474600000|2020-08-03 17:10:00||288.2||288.25||288.25||288.2|30
1596474900000|2020-08-03 17:15:00|288.35|288.2|288.45|288.3|288.45|288.3|288.35|288.2|32
1596475200000|2020-08-03 17:20:00|288.5||288.45||288.5||288.45||29
1596475500000|2020-08-03 17:25:00|288.5|288.35|288.45|288.3|288.55|288.35|288.4|288.25|44
1596475800000|2020-08-03 17:30:00|288.5|288.35|288.45|288.3|288.5|288.35|288.45|288.3|26
1596476100000|2020-08-03 17:35:00|288.5|288.25|288.4|288.25|288.5|288.3|288.4|288.25|39
1596476400000|2020-08-03 17:40:00|288.45|288.3|288.3|288.15|288.45|288.3|288.3|288.15|36
1596476700000|2020-08-03 17:45:00|288.35|288.2|288.4|288.25|288.4|288.25|288.35|288.2|22
1596477000000|2020-08-03 17:50:00|288.45|288.3|288.45|288.3|288.5|288.35|288.45|288.25|21
1596477300000|2020-08-03 17:55:00|||||||||21
1596477600000|2020-08-03 18:00:00|288.5|288.35|288.45|288.3|288.55|288.35|288.4|288.25|33
1596477900000|2020-08-03 18:05:00|288.4|288.25|288.4|288.25|288.45|288.3|288.4|288.25|29
1596478200000|2020-08-03 18:10:00|288.45|288.3|288.55|288.4|288.55|288.4|288.4|288.3|22
1596478500000|2020-08-03 18:15:00|288.6|288.45|288.7|288.55|288.75|288.55|288.6|288.45|17
1596478800000|2020-08-03 18:20:00|288.65|288.5|288.7|288.55|288.75|288.55|288.65|288.5|25
1596479100000|2020-08-03 18:25:00|288.75|288.6|288.7|288.55|288.75|288.6|288.7|288.55|25
1596479400000|2020-08-03 18:30:00|288.75|288.6|288.8|288.65|288.8|288.65|288.7|288.6|24
1596479700000|2020-08-03 18:35:00|288.85|288.6|288.75|288.6|288.85|288.6|288.75|288.6|19
1596480000000|2020-08-03 18:40:00|288.7|288.55|288.75|288.6|288.75|288.6|288.65|288.5|32
1596480300000|2020-08-03 18:45:00|288.8|288.65|288.7|288.55|288.8|288.65|288.7|288.55|28
1596480600000|2020-08-03 18:50:00|288.65|288.5|288.6|288.45|288.7|288.55|288.6|288.45|33
1596480900000|2020-08-03 18:55:00|288.65|288.5|288.6|288.45|288.7|288.55|288.6|288.45|29
1596481200000|2020-08-03 19:00:00|288.65|288.5|288.65|288.5|288.7|288.5|288.6|288.4|28
1596481500000|2020-08-03 19:05:00|288.7|288.55|288.65|288.5|288.7|288.55|288.65|288.5|16
1596481800000|2020-08-03 19:10:00|288.6|288.45|288.55|288.4|288.65|288.45|288.5|288.35|26
1596482100000|2020-08-03 19:15:00|288.6|288.35|288.4|288.25|288.6|288.35|288.3|288.15|35
1596482400000|2020-08-03 19:20:00|288.35|288.2|288.5|288.35|288.5|288.35|288.35|288.2|16
1596482700000|2020-08-03 19:25:00|288.55|288.3|288.5|288.35|288.55|288.4|288.45|288.3|22
1596483000000|2020-08-03 19:30:00|288.45|288.3|288.4|288.2|288.55|288.35|288.3|288.15|45
1596483300000|2020-08-03 19:35:00|288.35|288.25|288.45|288.3|288.5|288.35|288.35|288.2|12
1596483600000|2020-08-03 19:40:00|288.4|288.25|288.45|288.3|288.45|288.3|288.3|288.15|21
1596483900000|2020-08-03 19:45:00|288.5|288.25|288.3|288.15|288.5|288.35|288.3|288.1|21
1596484200000|2020-08-03 19:50:00|288.35|288.1|288.5|288.35|288.5|288.35|288.2|288|36
1596484500000|2020-08-03 19:55:00|288.45|288.3|288.55|288.35|288.75|288.55|288.45|288.25|33
1596484800000|2020-08-03 20:00:00|288.6|288.4|288.7|288.5|288.85|288.6|288.55|288.4|28
1596485100000|2020-08-03 20:05:00|288.75|288.55|288.7|288.5|288.75|288.6|288.6|288.45|19
1596485400000|2020-08-03 20:10:00|288.65|288.45|288.7|288.5|288.8|288.6|288.65|288.45|32
1596485700000|2020-08-03 20:15:00|288.75|288.55|288.7|288.55|288.75|288.55|288.7|288.55|0
1596486600000|2020-08-03 20:30:00|288.75|288.6|288.75|288.55|288.8|288.65|288.7|288.55|1
1596486900000|2020-08-03 20:35:00|288.8|288.6|288.8|288.6|288.8|288.65|288.75|288.55|1
1596487200000|2020-08-03 20:40:00|288.75|288.65|288.85|288.65|288.85|288.65|288.75|288.55|3
1596487500000|2020-08-03 20:45:00|288.8|288.7|288.9|288.6|289|288.8|288.75|288.55|101
1596487800000|2020-08-03 20:50:00|288.85|288.55|288.9|288.6|289|288.8|288.8|288.55|135
1596488100000|2020-08-03 20:55:00|288.85|288.55|289.05|288.75|289.05|288.85|288.85|288.55|25
1596488400000|2020-08-03 21:00:00|289|288.7|289.25|288.6|289.25|288.7|289|288.55|2
1596489000000|2020-08-03 21:10:00|288.9|288.3|289.2|288.6|289.2|288.6|288.9|288.3|0
1596489600000|2020-08-03 21:20:00|289.3|288.7|289.3|288.7|289.3|288.7|289.2|288.6|0
1596489900000|2020-08-03 21:25:00|289.2|288.6|289.3|288.7|289.3|288.7|289.2|288.6|0
1596490500000|2020-08-03 21:35:00|289.2|288.6|289.3|288.7|289.3|288.7|289.2|288.6|0
1596492000000|2020-08-03 22:00:00|289.4|288.8|289.2|288.6|289.4|288.8|289.1|288.5|0
1596493200000|2020-08-03 22:20:00|289.3|288.7|289.2|288.6|289.3|288.7|289.2|288.6|0
1596493800000|2020-08-03 22:30:00|289.1|288.5|289.1|288.5|289.1|288.5|289.1|288.5|0
1596494100000|2020-08-03 22:35:00|289.2|288.6|289.2|288.6|289.2|288.6|289.2|288.6|0
1596494400000|2020-08-03 22:40:00|289.3|288.7|289.3|288.7|289.3|288.7|289.2|288.6|0
1596494700000|2020-08-03 22:45:00|289.2|288.6|289.2|288.6|289.2|288.6|289.2|288.6|0
1596495300000|2020-08-03 22:55:00|289.3|288.7|289.2|288.6|289.3|288.7|289.2|288.6|0
1596496200000|2020-08-03 23:10:00|289.3|288.7|289.2|288.6|289.3|288.7|289.2|288.6|0
1596496500000|2020-08-03 23:15:00|289.3|288.7|289.3|288.7|289.3|288.7|289.2|288.6|0
1596496800000|2020-08-03 23:20:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|0
1596497400000|2020-08-03 23:30:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|0
1596497700000|2020-08-03 23:35:00|289.4|288.8|289.5|288.9|289.5|288.9|289.4|288.8|0
1596498000000|2020-08-03 23:40:00|289.4|288.8|289.4|288.8|289.5|288.9|289.4|288.8|0
1596498600000|2020-08-03 23:50:00|289.3|288.7|289.3|288.7|289.3|288.7|289.3|288.7|0
1596498900000|2020-08-03 23:55:00|289.4|288.8|289.3|288.7|289.4|288.8|289.3|288.7|0
1596499200000|2020-08-04 00:00:00|289.4|288.8|289.3|288.7|289.4|288.8|289.2|288.6|0
1596499500000|2020-08-04 00:05:00|289.2|288.6|289.2|288.6|289.3|288.7|289.2|288.6|0
1596499800000|2020-08-04 00:10:00|289.3|288.7|289.5|288.9|289.5|288.9|289.3|288.7|0
1596500100000|2020-08-04 00:15:00|289.6|289|289.6|289|289.6|289|289.5|288.9|0
1596500400000|2020-08-04 00:20:00|289.5|288.9|289.6|289|289.6|289|289.5|288.9|0
1596500700000|2020-08-04 00:25:00|289.7|289.1|289.7|289.1|289.7|289.1|289.6|289|0
1596501000000|2020-08-04 00:30:00|289.8|289.55|289.85|289.65|289.85|289.65|289.4|289.25|327
1596501300000|2020-08-04 00:35:00|289.8|289.7|289.9|289.75|289.95|289.8|289.65|289.5|199
1596501600000|2020-08-04 00:40:00|289.95|289.7|290|289.85|290.05|289.9|289.85|289.65|172
1596501900000|2020-08-04 00:45:00|290.05|289.8|289.75|289.6|290.25|290.1|289.6|289.45|389
1596502200000|2020-08-04 00:50:00|289.7|289.55|289.7|289.55|289.7|289.55|289.35|289.2|285
1596502500000|2020-08-04 00:55:00|289.8|289.65|289.4|289.25|289.8|289.65|289.1|288.9|316
1596502800000|2020-08-04 01:00:00|289.35|289.15|289.95|289.8|290.4|290.2|289.2|289.05|842
1596503100000|2020-08-04 01:05:00|289.9|289.75|289.6|289.45|289.9|289.75|289.35|289.2|322
1596503400000|2020-08-04 01:10:00|289.55|289.4|289.6|289.4|289.65|289.5|289.15|289|368
1596503700000|2020-08-04 01:15:00|289.55|289.45|289.4|289.25|289.55|289.45|288.7|288.5|551
1596504000000|2020-08-04 01:20:00|289.35|289.2|289.05|288.9|289.65|289.5|289.05|288.85|192
1596504300000|2020-08-04 01:25:00|289|288.85|289.05|288.9|289.1|288.95|288.7|288.55|332
1596504600000|2020-08-04 01:30:00|289|288.85|289.35|289.15|289.4|289.2|288.8|288.65|454
1596504900000|2020-08-04 01:35:00|289.3|289.1|289.1|288.95|289.35|289.2|288.85|288.7|335
1596505200000|2020-08-04 01:40:00|289.05|288.9|288.85|288.7|289.15|289|288.75|288.55|298
1596505500000|2020-08-04 01:45:00|288.8|288.65|289.1|288.9|289.15|289|288.65|288.5|267
1596505800000|2020-08-04 01:50:00|289.15|288.95|289|288.8|289.15|289|288.85|288.7|173
1596506100000|2020-08-04 01:55:00|289.05|288.85|289.55|289.4|289.6|289.45|289.05|288.8|152
1596506400000|2020-08-04 02:00:00|289.6|289.45|289.95|289.8|289.95|289.8|289.4|289.25|164
1596506700000|2020-08-04 02:05:00|290|289.85|290.15|290|290.15|290|289.9|289.75|218
1596507000000|2020-08-04 02:10:00|290.2|290.05|290.6|290.45|290.65|290.45|290.1|289.95|289
1596507300000|2020-08-04 02:15:00|290.65|290.5|290|289.85|290.65|290.5|289.75|289.55|345
1596507600000|2020-08-04 02:20:00|289.95|289.8|290.2|290.05|290.3|290.15|289.95|289.8|222
1596507900000|2020-08-04 02:25:00|290.25|290.1|290.25|290.1|290.25|290.1|290|289.8|236
1596508200000|2020-08-04 02:30:00|290.2|290.05|290.2|290.05|290.4|290.2|290.1|289.95|255
1596508500000|2020-08-04 02:35:00|290.15|290|290|289.85|290.15|290|289.7|289.55|174
1596508800000|2020-08-04 02:40:00|289.95|289.8|289.75|289.6|289.95|289.85|289.65|289.5|137
1596509100000|2020-08-04 02:45:00|289.8|289.65|290|289.85|290|289.85|289.75|289.6|96
1596509400000|2020-08-04 02:50:00|290.05|289.9|290.1|289.95|290.15|290|289.95|289.8|135
1596509700000|2020-08-04 02:55:00|290.05|289.9|289.9|289.7|290.1|289.95|289.8|289.65|114
1596510000000|2020-08-04 03:00:00|289.95|289.75|289.7|289.55|290|289.85|289.7|289.55|94
1596510300000|2020-08-04 03:05:00|289.75|289.6|289.45|289.3|289.85|289.7|289.4|289.2|168
1596510600000|2020-08-04 03:10:00|289.5|289.35|289.5|289.35|289.55|289.4|289.4|289.2|108
1596510900000|2020-08-04 03:15:00|289.55|289.4|289.65|289.5|289.65|289.5|289.35|289.2|128
1596511200000|2020-08-04 03:20:00|289.6|289.45|289.9|289.7|290.05|289.9|289.6|289.45|125
1596511500000|2020-08-04 03:25:00|289.85|289.75|289.75|289.6|289.95|289.8|289.7|289.5|138
1596511800000|2020-08-04 03:30:00|289.7|289.55|289.75|289.6|289.8|289.6|289.55|289.4|77
1596512100000|2020-08-04 03:35:00|289.8|289.55|290|289.85|290|289.85|289.8|289.55|63
1596512400000|2020-08-04 03:40:00|289.95|289.8|289.9|289.75|290.05|289.9|289.9|289.7|157
1596512700000|2020-08-04 03:45:00|289.95|289.8|289.95|289.8|290|289.8|289.8|289.65|90
1596513000000|2020-08-04 03:50:00|289.9|289.75|289.85|289.7|290.05|289.9|289.8|289.65|145
1596513300000|2020-08-04 03:55:00|289.8|289.65|289.95|289.75|289.95|289.8|289.75|289.6|137
1596513600000|2020-08-04 04:00:00|289.9|289.8|290.05|289.9|290.05|289.9|289.85|289.7|76
1596513900000|2020-08-04 04:05:00|290|289.85|289.9|289.75|290.05|289.9|289.9|289.75|69
1596514200000|2020-08-04 04:10:00|289.95|289.8|289.95|289.8|289.95|289.8|289.9|289.75|64
1596514500000|2020-08-04 04:15:00|289.9|289.75|289.95|289.8|290|289.85|289.85|289.7|119
1596514800000|2020-08-04 04:20:00|290|289.75|289.85|289.7|290|289.8|289.75|289.6|113
1596515100000|2020-08-04 04:25:00|289.9|289.75|289.95|289.8|290|289.85|289.9|289.75|121
1596515400000|2020-08-04 04:30:00|290|289.85|290.2|290.05|290.3|290.15|289.95|289.8|288
1596515700000|2020-08-04 04:35:00|290.15|290|290.2|290|290.2|290.05|290|289.85|87
1596516000000|2020-08-04 04:40:00|290.15|290.05|290.4|290.2|290.4|290.25|290.15|290.05|171
1596516300000|2020-08-04 04:45:00|290.45|290.25|290.45|290.3|290.5|290.35|290.45|290.2|107
1596516600000|2020-08-04 04:50:00|290.5|290.35|290.7|290.55|290.95|290.8|290.5|290.35|274
1596516900000|2020-08-04 04:55:00|290.75|290.5|290.5|290.35|290.8|290.65|290.45|290.3|141
1596517200000|2020-08-04 05:00:00|290.45|290.3|290.55|290.4|290.7|290.55|290.45|290.3|247
1596517500000|2020-08-04 05:05:00|290.5|290.35|291.35|291.15|291.35|291.2|290.5|290.35|525
1596517800000|2020-08-04 05:10:00|291.3|291.2|291.25|291.05|291.35|291.2|291|290.85|203
1596518100000|2020-08-04 05:15:00|291.2|291.1|291.3|291.15|291.45|291.25|291.2|291.1|308
1596518400000|2020-08-04 05:20:00|291.25|291.1|291.25|291.1|291.35|291.2|291.1|290.95|116
1596518700000|2020-08-04 05:25:00|291.3|291.05|291.3|291.15|291.4|291.2|291.2|291.05|105
1596519000000|2020-08-04 05:30:00|291.25|291.1|291.3|291.15|291.5|291.3|291.25|291.1|109
1596519300000|2020-08-04 05:35:00|291.35|291.2|291.25|291.1|291.35|291.2|291.15|291|62
1596519600000|2020-08-04 05:40:00|291.2|291.05|290.9|290.75|291.2|291.05|290.85|290.7|194
1596519900000|2020-08-04 05:45:00|290.95|290.7|291.3|291.15|291.3|291.15|290.9|290.7|103
1596520200000|2020-08-04 05:50:00|291.35|291.2|291.2|291.05|291.5|291.35|291.05|290.9|223
1596520500000|2020-08-04 05:55:00|291.25|291.1|291.4|291.25|291.4|291.25|291.2|291.05|129
1596520800000|2020-08-04 06:00:00|291.45|291.2|290.85|290.7|291.6|291.45|290.85|290.7|207
1596521100000|2020-08-04 06:05:00|290.9|290.75|290.9|290.75|291|290.85|290.7|290.55|161
1596521400000|2020-08-04 06:10:00|290.85|290.7|290.9|290.7|290.95|290.8|290.7|290.5|134
1596521700000|2020-08-04 06:15:00|290.95|290.75|290.95|290.8|291.15|291|290.9|290.75|127
1596522000000|2020-08-04 06:20:00|291|290.75|290.9|290.75|291|290.8|290.75|290.6|111
1596522300000|2020-08-04 06:25:00|290.85|290.7|291|290.85|291|290.85|290.8|290.65|97
1596522600000|2020-08-04 06:30:00|290.95|290.8|290.95|290.8|291|290.85|290.85|290.7|75
1596522900000|2020-08-04 06:35:00|291|290.85|291.35|291.2|291.45|291.25|291|290.85|204
1596523200000|2020-08-04 06:40:00|291.3|291.15|291.35|291.15|291.5|291.35|291.2|291.05|248
1596523500000|2020-08-04 06:45:00|291.3|291.2|291.2|291.05|291.4|291.2|291.1|290.9|124
1596523800000|2020-08-04 06:50:00|291.15|291|291.4|291.25|291.45|291.25|291.15|291|98
1596524100000|2020-08-04 06:55:00|291.35|291.2|291.4|291.25|291.5|291.3|291.35|291.2|59
1596524400000|2020-08-04 07:00:00|291.35|291.2|291.9|291.7|292|291.85|291.35|291.2|354
1596524700000|2020-08-04 07:05:00|291.85|291.75|291.65|291.5|291.9|291.75|291.55|291.4|140
1596525000000|2020-08-04 07:10:00|291.7|291.45|291.6|291.45|291.8|291.6|291.55|291.4|142
1596525300000|2020-08-04 07:15:00|291.65|291.5|291.75|291.6|291.8|291.6|291.5|291.35|171
1596525600000|2020-08-04 07:20:00|291.8|291.65|291.85|291.7|291.9|291.75|291.6|291.45|287
1596525900000|2020-08-04 07:25:00|291.9|291.75|291.85|291.7|291.95|291.75|291.8|291.6|279
1596526200000|2020-08-04 07:30:00|291.9|291.75|292.35|292.2|292.35|292.2|291.85|291.7|389
1596526500000|2020-08-04 07:35:00|292.4|292.25|292.45|292.3|292.6|292.45|292.4|292.25|294
1596526800000|2020-08-04 07:40:00|292.5|292.35|292|291.85|292.5|292.35|291.95|291.8|170
1596527100000|2020-08-04 07:45:00|291.95|291.8|291.95|291.8|292.05|291.9|291.85|291.7|238
1596527400000|2020-08-04 07:50:00|291.9|291.75|291.5|291.35|291.95|291.8|291.45|291.3|408
1596527700000|2020-08-04 07:55:00|291.45|291.3|291.45|291.3|291.55|291.4|291.35|291.2|164
1596528000000|2020-08-04 08:00:00|291.5|291.35|291.25|291.1|291.5|291.35|291.2|291.05|173
1596528300000|2020-08-04 08:05:00|291.3|291.15|291|290.85|291.3|291.15|291|290.85|366
1596528600000|2020-08-04 08:10:00|290.95|290.8|291|290.85|291.2|291.05|290.9|290.75|199
1596528900000|2020-08-04 08:15:00|290.95|290.8|290.95|290.8|291.2|291.05|290.95|290.8|104
1596529200000|2020-08-04 08:20:00|291|290.85|290.95|290.8|291.05|290.9|290.8|290.65|90
1596529500000|2020-08-04 08:25:00|290.9|290.75|291.15|291|291.15|291|290.9|290.75|175
1596529800000|2020-08-04 08:30:00|291.2|291.05|291.15|291|291.3|291.1|291.05|290.9|134
1596530100000|2020-08-04 08:35:00|291.2|290.95|291.05|290.9|291.2|291|291|290.85|107
1596530400000|2020-08-04 08:40:00|291|290.85|290.8|290.6|291.15|291|290.75|290.6|172
1596530700000|2020-08-04 08:45:00|290.75|290.65|290.65|290.5|290.9|290.7|290.65|290.5|137
1596531000000|2020-08-04 08:50:00|290.7|290.55|290.85|290.7|291|290.85|290.6|290.45|174
1596531300000|2020-08-04 08:55:00|290.8|290.65|291.15|291|291.3|291.1|290.8|290.65|382
1596531600000|2020-08-04 09:00:00|291.1|290.95|291.2|291|291.45|291.3|291|290.8|582
1596531900000|2020-08-04 09:05:00|291.15|290.95|291.35|291.2|291.35|291.2|291.1|290.95|137
1596532200000|2020-08-04 09:10:00|291.3|291.15|291.55|291.4|291.55|291.4|291.3|291.15|58
1596532500000|2020-08-04 09:15:00|291.5|291.3|291.55|291.4|291.65|291.5|291.4|291.25|128
1596532800000|2020-08-04 09:20:00|291.7|291.1|291.7|291.1|291.8|291.2|291.6|291|0
1596533100000|2020-08-04 09:25:00|291.6|291|291.7|291.1|291.7|291.1|291.6|291|7
1596533400000|2020-08-04 09:30:00|291.6|291|291.8|291.2|291.9|291.3|291.6|291|0
1596533700000|2020-08-04 09:35:00|291.9|291.3|291.1|290.5|291.9|291.3|291|290.4|0
1596534000000|2020-08-04 09:40:00|291|290.4|291.1|290.5|291.2|290.6|291|290.4|0
1596534300000|2020-08-04 09:45:00|291.2|290.6|291.1|290.5|291.2|290.6|291.1|290.5|0
1596534600000|2020-08-04 09:50:00|291.2|290.6|291.55|291.35|291.6|291.4|291.2|290.6|10
1596534900000|2020-08-04 09:55:00|291.5|291.3|291.55|291.35|291.55|291.35|291.5|291.3|3
1596535200000|2020-08-04 10:00:00|291.6|291.3|291.5|291.25|291.6|291.45|291.5|291.25|2
1596535500000|2020-08-04 10:05:00|291.45|291.2|291.15|290.9|291.45|291.2|291.15|290.85|33
1596535800000|2020-08-04 10:10:00|291.1|290.95|291.1|290.9|291.15|290.95|291.05|290.85|6
1596536100000|2020-08-04 10:15:00|291.05|290.85|291.15|290.9|291.15|290.95|291.05|290.75|1
1596536400000|2020-08-04 10:20:00|291.1|290.95|291.1|290.9|291.1|290.95|291.1|290.9|3
1596536700000|2020-08-04 10:25:00|291.05|290.85|291.05|290.75|291.05|290.85|291.05|290.75|1
1596537000000|2020-08-04 10:30:00||290.8||290.75||290.85||290.7|1
1596537300000|2020-08-04 10:35:00|291|290.7|291|290.75|291|290.8|291|290.65|0
1596537600000|2020-08-04 10:40:00|290.9|290.7|290.9|290.7|291|290.75|290.8|290.6|20
1596537900000|2020-08-04 10:45:00|290.95|290.65|290.95|290.8|290.95|290.8|290.95|290.65|0
1596538200000|2020-08-04 10:50:00|291|290.75|291.05|290.8|291.05|290.9|291|290.75|1
1596538500000|2020-08-04 10:55:00|291|290.85|291|290.8|291|290.85|291|290.75|4
1596538800000|2020-08-04 11:00:00|291.05|290.85|290.95|290.75|291.05|290.9|290.95|290.75|10
1596539100000|2020-08-04 11:05:00|291|290.8|291.05|290.85|291.05|290.9|291|290.75|2
1596539400000|2020-08-04 11:10:00||290.8||290.85||290.9||290.8|1
1596539700000|2020-08-04 11:15:00|291|290.8|290.9|290.65|291|290.85|290.9|290.65|5
1596540000000|2020-08-04 11:20:00|290.8|290.7|290.8|290.65|290.8|290.7|290.8|290.6|12
1596540300000|2020-08-04 11:25:00||290.6||290.6||290.65||290.6|6
1596540600000|2020-08-04 11:30:00|290.75|290.65|290.75|290.5|290.75|290.65|290.65|290.45|11
1596540900000|2020-08-04 11:35:00||290.55||290.5||290.55||290.45|0
1596541200000|2020-08-04 11:40:00||290.45||290.55||290.55||290.45|0
1596541500000|2020-08-04 11:45:00|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|2
1596541800000|2020-08-04 11:50:00|290.6|290.45|290.7|290.5|290.7|290.55|290.6|290.4|10
1596542100000|2020-08-04 11:55:00|290.75|290.55|290.7|290.55|290.75|290.55|290.7|290.45|5
1596542400000|2020-08-04 12:00:00|290.65|290.5|290.65|290.45|290.65|290.5|290.65|290.45|5
1596542700000|2020-08-04 12:05:00|290.6|290.5|290.65|290.5|290.65|290.5|290.6|290.45|13
1596543000000|2020-08-04 12:10:00|290.7|290.55|290.75|290.5|290.75|290.55|290.7|290.5|1
1596543300000|2020-08-04 12:15:00||290.55||290.5||290.55||290.5|0
1596543600000|2020-08-04 12:20:00||290.55||290.5||290.55||290.5|0
1596543900000|2020-08-04 12:25:00|290.8|290.6|290.8|290.6|290.8|290.65|290.8|290.5|30
1596544200000|2020-08-04 12:30:00|290.75|290.55|290.75|290.5|290.75|290.55|290.75|290.5|0
1596544500000|2020-08-04 12:35:00||290.45||290.5||290.5||290.4|2
1596544800000|2020-08-04 12:40:00|290.55|290.45|290.7|290.45|290.7|290.5|290.55|290.4|11
1596545100000|2020-08-04 12:45:00||290.5||290.55||290.55||290.45|1
1596545400000|2020-08-04 12:50:00|290.75|290.5|290.7|290.35|290.75|290.5|290.7|290.3|7
1596545700000|2020-08-04 12:55:00|290.65|290.4|290.55|290.25|290.65|290.4|290.55|290.25|4
1596546000000|2020-08-04 13:00:00|290.5|290.3|290.55|290.3|290.55|290.3|290.5|290.25|2
1596546300000|2020-08-04 13:05:00|290.6|290.35|290.6|290.4|290.6|290.45|290.6|290.35|5
1596546600000|2020-08-04 13:10:00|290.55|290.45|290.6|290.45|290.6|290.45|290.55|290.4|3
1596546900000|2020-08-04 13:15:00|290.55|290.4|290.55|290.4|290.55|290.4|290.55|290.35|3
1596547200000|2020-08-04 13:20:00||290.35||290.35||290.4||290.35|1
1596547500000|2020-08-04 13:25:00|290.5|290.3|290.5|290.25|290.5|290.3|290.5|290.25|1
1596547800000|2020-08-04 13:30:00|290.45|290.3|290.65|290.45|290.7|290.5|290.4|290.2|168
1596548100000|2020-08-04 13:35:00|290.6|290.4|290.35|290.2|290.65|290.4|290.3|290.15|46
1596548400000|2020-08-04 13:40:00|290.4|290.25|290.7|290.55|290.7|290.55|290.35|290.2|53
1596548700000|2020-08-04 13:45:00|290.75|290.5|290.75|290.6|290.8|290.6|290.65|290.5|24
1596549000000|2020-08-04 13:50:00|290.8|290.65|290.65|290.45|290.8|290.65|290.65|290.45|24
1596549300000|2020-08-04 13:55:00|290.7|290.5|290.65|290.5|290.75|290.55|290.65|290.45|20
1596549600000|2020-08-04 14:00:00|290.7|290.55|290.7|290.55|290.9|290.75|290.7|290.45|29
1596549900000|2020-08-04 14:05:00|290.75|290.6|290.95|290.75|291|290.8|290.75|290.6|23
1596550200000|2020-08-04 14:10:00|291|290.8|291|290.85|291.2|291|290.9|290.7|49
1596550500000|2020-08-04 14:15:00|290.95|290.8|290.8|290.65|291|290.85|290.75|290.6|16
1596550800000|2020-08-04 14:20:00|290.75|290.6|290.75|290.55|290.9|290.7|290.65|290.45|28
1596551100000|2020-08-04 14:25:00|290.8|290.6|290.6|290.35|290.85|290.7|290.5|290.3|16
1596551400000|2020-08-04 14:30:00|290.65|290.4|290.5|290.3|290.65|290.45|290.45|290.25|5
1596551700000|2020-08-04 14:35:00|290.45|290.25|290.75|290.55|290.75|290.55|290.45|290.25|3
1596552000000|2020-08-04 14:40:00|290.8|290.5|290.85|290.65|290.9|290.7|290.6|290.4|10
1596552300000|2020-08-04 14:45:00|290.9|290.6|291|290.8|291.05|290.8|290.8|290.6|29
1596552600000|2020-08-04 14:50:00|291.05|290.85|291.2|291|291.25|291.05|291.05|290.8|19
1596552900000|2020-08-04 14:55:00|291.15|291.05|291.15|290.95|291.3|291.1|291.1|290.95|23
1596553200000|2020-08-04 15:00:00|291.1|291|291|290.85|291.15|291|290.9|290.75|23
1596553500000|2020-08-04 15:05:00|290.95|290.8|290.9|290.7|291|290.85|290.75|290.55|40
1596553800000|2020-08-04 15:10:00|290.85|290.65|291.1|290.95|291.2|290.95|290.85|290.65|36
1596554100000|2020-08-04 15:15:00|291.05|290.9|290.95|290.8|291.15|290.95|290.9|290.7|31
1596554400000|2020-08-04 15:20:00|291.05|290.85|290.85|290.65|291.05|290.9|290.8|290.6|11
1596554700000|2020-08-04 15:25:00|290.9|290.7|291.25|291.05|291.45|291.2|290.7|290.55|347
1596555000000|2020-08-04 15:30:00|291.35|291|291.2|290.95|291.35|291.1|291.05|290.8|10
1596555300000|2020-08-04 15:35:00|291.25|291|291.2|291.05|291.3|291.15|291.2|290.95|13
1596555600000|2020-08-04 15:40:00|291.3|291.1|291.35|291.15|291.4|291.2|291.25|291.1|4
1596555900000|2020-08-04 15:45:00|291.3|291.1|291.2|291|291.35|291.2|291.15|290.95|13
1596556200000|2020-08-04 15:50:00|291.25|291.05|291.45|291.25|291.45|291.25|291.25|291.05|5
1596556500000|2020-08-04 15:55:00|291.4|291.2|291.3|291.1|291.45|291.25|291.25|291.1|11
1596556800000|2020-08-04 16:00:00|291.35|291.15|291.3|291.15|291.45|291.25|291.25|291.05|5
1596557100000|2020-08-04 16:05:00|291.25|291.05|291|290.8|291.25|291.05|290.95|290.8|25
1596557400000|2020-08-04 16:10:00|290.95|290.85|290.85|290.65|291|290.85|290.85|290.65|15
1596557700000|2020-08-04 16:15:00|290.8|290.7|291.15|290.95|291.15|291|290.8|290.65|20
1596558000000|2020-08-04 16:20:00|291.1|290.9|291.1|290.9|291.15|291|291|290.8|2
1596558300000|2020-08-04 16:25:00|291.15|290.95|291.2|291|291.25|291.05|291.1|290.9|0
1596558600000|2020-08-04 16:30:00|291.25|291.05|291.3|291.05|291.3|291.1|291.15|290.95|1
1596558900000|2020-08-04 16:35:00|291.25|291.1|291.25|291.05|291.3|291.1|291.2|291|2
1596559200000|2020-08-04 16:40:00|291.3|291.1|291.25|291.05|291.3|291.1|291.15|291|2
1596559500000|2020-08-04 16:45:00|291.3|291.1|291.3|291.1|291.35|291.15|291.2|291|2
1596559800000|2020-08-04 16:50:00|291.25|291.05|291.2|291|291.25|291.05|291.15|291|1
1596560100000|2020-08-04 16:55:00|291.15|290.9|291.25|291|291.3|291.1|291.15|290.9|4
1596560400000|2020-08-04 17:00:00|291.2|291.05|291.05|290.85|291.2|291.05|291.05|290.8|1
1596560700000|2020-08-04 17:05:00|291.1|290.9|291.1|290.9|291.2|290.95|291.1|290.85|1
1596561000000|2020-08-04 17:10:00|291.15|290.95|291.25|291|291.25|291.05|291.15|290.9|1
1596561300000|2020-08-04 17:15:00|291.3|291.05|291.3|291.1|291.3|291.1|291.25|291|3
1596561600000|2020-08-04 17:20:00|291.25|291|291.25|291.05|291.3|291.05|291.15|290.9|6
1596561900000|2020-08-04 17:25:00|291.2|291|291.25|291.05|291.25|291.05|291.15|290.95|1
1596562200000|2020-08-04 17:30:00|291.2|291|291.2|291|291.25|291.1|291.1|290.95|4
1596562500000|2020-08-04 17:35:00|291.15|290.95|291.3|291.1|291.3|291.1|291.1|290.95|2
1596562800000|2020-08-04 17:40:00|291.35|291.2|291.3|291.05|291.35|291.2|291.2|290.95|4
1596563100000|2020-08-04 17:45:00|291.25|291|291.2|291.05|291.3|291.1|291.15|290.95|3
1596563400000|2020-08-04 17:50:00|291.25|291|291.3|291.1|291.3|291.1|291.2|291|2
1596563700000|2020-08-04 17:55:00|291.25||291.35||291.35||291.25||2
1596564000000|2020-08-04 18:00:00|291.3|291.15|291.45|291.2|291.45|291.2|291.3|291.15|0
1596564300000|2020-08-04 18:05:00|291.4||291.4||291.45||291.35||0
1596564600000|2020-08-04 18:10:00|291.45|291.25|291.45|291.3|291.5|291.35|291.35|291.2|8
1596564900000|2020-08-04 18:15:00|291.5|291.4|291.4|291.2|291.6|291.4|291.35|291.2|47
1596565200000|2020-08-04 18:20:00|291.45|291.25|291.35|291.1|291.5|291.3|291.25|291.05|6
1596565500000|2020-08-04 18:25:00|291.3|291.05|291.15|290.9|291.35|291.05|291.1|290.9|1
1596565800000|2020-08-04 18:30:00|291.1|290.95|290.95|290.7|291.15|290.95|290.9|290.7|19
1596566100000|2020-08-04 18:35:00|290.9|290.65|290.85|290.65|291|290.75|290.8|290.65|5
1596566400000|2020-08-04 18:40:00|290.9|290.7|290.95|290.75|291|290.8|290.8|290.65|7
1596566700000|2020-08-04 18:45:00|291|290.7|291.05|290.85|291.05|290.85|291|290.7|3
1596567000000|2020-08-04 18:50:00|291|290.8|291|290.85|291.05|290.9|291|290.8|1
1596567300000|2020-08-04 18:55:00|291.05|290.9|291.15|291|291.15|291|291.05|290.85|10
1596567600000|2020-08-04 19:00:00|291.2|291.05|291.3|291.05|291.3|291.1|291.2|291|9
1596567900000|2020-08-04 19:05:00|291.25|291.1|291.35|291.15|291.35|291.15|291.2|291.1|2
1596568200000|2020-08-04 19:10:00|291.4|291.2|291.45|291.3|291.5|291.35|291.3|291.1|19
1596568500000|2020-08-04 19:15:00|291.5|291.25|291.55|291.35|291.6|291.35|291.4|291.2|16
1596568800000|2020-08-04 19:20:00|291.5|291.3|291.6|291.45|291.6|291.45|291.5|291.3|1
1596569100000|2020-08-04 19:25:00|291.65|291.5|291.6|291.45|291.65|291.5|291.55|291.4|11
1596569400000|2020-08-04 19:30:00|291.65|291.5|291.65|291.5|291.65|291.5|291.55|291.35|11
1596569700000|2020-08-04 19:35:00|291.6|291.45|291.65|291.5|291.65|291.5|291.6|291.45|5
1596570000000|2020-08-04 19:40:00|291.6|291.45|291.7|291.55|291.75|291.6|291.6|291.45|9
1596570300000|2020-08-04 19:45:00|291.75|291.6|291.75|291.6|291.75|291.6|291.7|291.55|10
1596570600000|2020-08-04 19:50:00|291.8|291.65|291.8|291.65|291.8|291.65|291.7|291.5|22
1596570900000|2020-08-04 19:55:00|291.85|291.7|292.15|292|292.15|292|291.8|291.65|70
1596571200000|2020-08-04 20:00:00|292.1|291.95|292.15|291.9|292.2|292|292|291.8|21
1596571500000|2020-08-04 20:05:00|292.1|291.95|292.1|291.9|292.15|291.95|291.95|291.8|9
1596571800000|2020-08-04 20:10:00|292.15|291.95|292.15|291.9|292.2|292.05|292.1|291.9|11
1596572100000|2020-08-04 20:15:00|292.1|291.95|292.05|291.85|292.15|291.95|292.05|291.85|0
1596572400000|2020-08-04 20:20:00|292.1||292||292.1||292||0
1596572700000|2020-08-04 20:25:00|291.95|291.8|292.1|291.9|292.1|291.9|291.95|291.8|10
1596573000000|2020-08-04 20:30:00|292.05|291.85|292|291.8|292.05|291.85|291.95|291.8|6
1596573300000|2020-08-04 20:35:00|291.95|291.85|292|291.8|292.05|291.85|291.95|291.8|3
1596573600000|2020-08-04 20:40:00|291.95|291.85|292|291.8|292.05|291.85|291.95|291.75|9
1596573900000|2020-08-04 20:45:00|292.05|291.85|292.1|291.85|292.2|292|291.95|291.75|24
1596574200000|2020-08-04 20:50:00|292.15|291.9|292.2|291.9|292.25|292.05|292.05|291.8|63
1596574500000|2020-08-04 20:55:00|292.15|291.95|292.2|291.85|292.25|292|292.1|291.85|12
1596574800000|2020-08-04 21:00:00|292.35|291.75|292.35|291.65|292.35|292.1|292.35|291.65|0
1596575400000|2020-08-04 21:10:00|292.3|291.7|292.3|291.7|292.3|291.7|292.3|291.7|0
1596576300000|2020-08-04 21:25:00|292.2|291.6|291.9|291.3|292.2|291.6|291.9|291.3|0
1596576600000|2020-08-04 21:30:00|291.8|291.2|291.8|291.2|291.8|291.2|291.8|291.2|0
1596578400000|2020-08-04 22:00:00|291.7|291.1|291.9|291.3|291.9|291.3|291.7|291.1|0
1596578700000|2020-08-04 22:05:00|291.8|291.2|291.8|291.2|291.8|291.2|291.8|291.2|0
1596579000000|2020-08-04 22:10:00|291.9|291.3|291.9|291.3|291.9|291.3|291.8|291.2|0
1596579300000|2020-08-04 22:15:00|291.8|291.2|291.9|291.3|291.9|291.3|291.8|291.2|0
1596579900000|2020-08-04 22:25:00|291.8|291.2|291.9|291.3|291.9|291.3|291.8|291.2|0
1596580200000|2020-08-04 22:30:00|292|291.4|291.5|290.9|292|291.4|291.5|290.9|0
1596580500000|2020-08-04 22:35:00|291.4|290.8|291.4|290.8|291.5|290.9|291.4|290.8|0
1596580800000|2020-08-04 22:40:00|291.5|290.9|291.5|290.9|291.5|290.9|291.4|290.8|0
1596582000000|2020-08-04 23:00:00|291.6|291|291.6|291|291.6|291|291.6|291|0
1596582900000|2020-08-04 23:15:00|291.5|290.9|291.6|291|291.6|291|291.5|290.9|0
1596583200000|2020-08-04 23:20:00|291.5|290.9|291.5|290.9|291.6|291|291.5|290.9|0
1596583500000|2020-08-04 23:25:00|291.6|291|291.6|291|291.6|291|291.6|291|0
1596584700000|2020-08-04 23:45:00|291.5|290.9|291.6|291|291.6|291|291.5|290.9|0
1596585000000|2020-08-04 23:50:00|291.5|290.9|291.6|291|291.6|291|291.5|290.9|0
1596585300000|2020-08-04 23:55:00|291.5|290.9|291.5|290.9|291.5|290.9|291.5|290.9|0
1596585600000|2020-08-05 00:00:00|291.8|291.2|291.7|291.1|291.9|291.3|291.7|291.1|0
1596585900000|2020-08-05 00:05:00|291.6|291|291.7|291.1|291.8|291.2|291.6|291|0
1596586200000|2020-08-05 00:10:00|291.6|291|291.7|291.1|291.7|291.1|291.6|291|0
1596586500000|2020-08-05 00:15:00|291.6|291|291.1|290.5|291.7|291.1|291.1|290.5|0
1596586800000|2020-08-05 00:20:00|291|290.4|291.1|290.5|291.1|290.5|291|290.4|0
1596587100000|2020-08-05 00:25:00|290.9|290.3|291|290.4|291|290.4|290.7|290.1|0
1596587400000|2020-08-05 00:30:00|292|291.8|292.35|292.15|292.35|292.15|291.6|291.45|259
1596587700000|2020-08-05 00:35:00|292.3|292.2|293.05|292.85|293.05|292.85|292.3|292.2|251
1596588000000|2020-08-05 00:40:00|293.2|292.95|292.65|292.45|293.6|293.35|292.65|292.45|164
1596588300000|2020-08-05 00:45:00|292.7|292.5|292.25|292.1|292.8|292.55|292.1|291.95|158
1596588600000|2020-08-05 00:50:00|292.2|292.05|292.8|292.65|292.85|292.65|292.2|292.05|132
1596588900000|2020-08-05 00:55:00|292.75|292.6|293.2|293.05|293.35|293.2|292.3|292.1|471
1596589200000|2020-08-05 01:00:00|293.35|293.2|292.75|292.6|295.15|294.2|292.7|292.55|1277
1596589500000|2020-08-05 01:05:00|292.8|292.65|291.9|291.75|293.1|292.95|291.9|291.75|693
1596589800000|2020-08-05 01:10:00|291.85|291.7|292|291.8|292.4|292.25|291.7|291.55|573
1596590100000|2020-08-05 01:15:00|291.95|291.75|293.4|293.25|293.45|293.3|291.85|291.7|449
1596590400000|2020-08-05 01:20:00|293.45|293.2|293.05|292.9|293.45|293.3|292.75|292.6|339
1596590700000|2020-08-05 01:25:00|293|292.85|292.9|292.75|293.1|292.95|292.85|292.7|193
1596591000000|2020-08-05 01:30:00|292.95|292.8|291.9|291.75|293.05|292.85|291.65|291.5|537
1596591300000|2020-08-05 01:35:00|291.85|291.7|291.15|291|291.9|291.75|291|290.85|432
1596591600000|2020-08-05 01:40:00|291.1|290.95|291.55|291.4|291.65|291.5|291.1|290.9|304
1596591900000|2020-08-05 01:45:00|291.6|291.35|291.55|291.4|291.7|291.45|291.4|291.2|224
1596592200000|2020-08-05 01:50:00|291.6|291.35|291.6|291.45|291.75|291.6|291.5|291.35|109
1596592500000|2020-08-05 01:55:00|291.55|291.4|291.85|291.7|291.85|291.7|291.5|291.3|152
1596592800000|2020-08-05 02:00:00|291.8|291.65|291.85|291.7|291.95|291.8|291.65|291.5|183
1596593100000|2020-08-05 02:05:00|291.9|291.65|292.35|292.15|292.45|292.25|291.85|291.65|169
1596593400000|2020-08-05 02:10:00|292.4|292.2|293.35|293.15|293.45|293.25|292.35|292.2|570
1596593700000|2020-08-05 02:15:00|293.4|293.2|293.45|293.3|293.6|293.45|293.3|293.1|196
1596594000000|2020-08-05 02:20:00|293.5|293.25|293.4|293.25|293.55|293.4|293.35|293.15|150
1596594300000|2020-08-05 02:25:00|293.45|293.3|293.6|293.45|293.7|293.55|293.35|293.2|210
1596594600000|2020-08-05 02:30:00|293.65|293.5|293.4|293.25|293.85|293.7|293.3|293.1|210
1596594900000|2020-08-05 02:35:00|293.35|293.15|293.25|293.05|293.4|293.2|292.95|292.8|292
1596595200000|2020-08-05 02:40:00|293.3|293.1|293.6|293.45|293.65|293.5|293.2|293.05|133
1596595500000|2020-08-05 02:45:00|293.65|293.5|293.7|293.55|293.95|293.8|293.65|293.5|230
1596595800000|2020-08-05 02:50:00|293.75|293.6|293.8|293.65|293.95|293.8|293.65|293.45|149
1596596100000|2020-08-05 02:55:00|293.85|293.7|293.6|293.45|294|293.85|293.55|293.4|164
1596596400000|2020-08-05 03:00:00|293.65|293.5|293.6|293.45|293.65|293.5|293.45|293.3|139
1596596700000|2020-08-05 03:05:00|293.65|293.5|293.75|293.55|293.85|293.65|293.65|293.5|165
1596597000000|2020-08-05 03:10:00|293.7|293.6|293.25|293.1|293.8|293.65|293.25|293.1|137
1596597300000|2020-08-05 03:15:00|293.2|293.05|293.1|292.95|293.25|293.1|292.85|292.7|193
1596597600000|2020-08-05 03:20:00|293.05|292.9|293.2|293|293.35|293.2|293|292.85|149
1596597900000|2020-08-05 03:25:00|293.25|293.05|293.4|293.25|293.45|293.3|293.15|293|135
1596598200000|2020-08-05 03:30:00|293.45|293.3|293.5|293.35|293.75|293.6|293.45|293.25|202
1596598500000|2020-08-05 03:35:00|293.55|293.4|293.5|293.35|293.6|293.4|293.35|293.2|111
1596598800000|2020-08-05 03:40:00|293.55|293.4|293.45|293.3|293.6|293.45|293.35|293.2|126
1596599100000|2020-08-05 03:45:00|293.4|293.25|293.4|293.25|293.6|293.45|293.4|293.25|124
1596599400000|2020-08-05 03:50:00|293.35|293.2|293.3|293.15|293.45|293.3|293.25|293.1|115
1596599700000|2020-08-05 03:55:00|293.35|293.2|293.4|293.25|293.5|293.35|293.3|293.15|121
1596600000000|2020-08-05 04:00:00|293.45|293.3|293.4|293.25|293.6|293.4|293.35|293.2|101
1596600300000|2020-08-05 04:05:00|293.35|293.2|293.2|293.05|293.35|293.2|293.1|292.95|72
1596600600000|2020-08-05 04:10:00|293.15|293|293.05|292.9|293.15|293|293.05|292.85|86
1596600900000|2020-08-05 04:15:00|293|292.85|293|292.85|293.1|292.9|293|292.85|48
1596601200000|2020-08-05 04:20:00|292.95|292.8|293.1|292.95|293.2|293|292.95|292.8|76
1596601500000|2020-08-05 04:25:00|293.05|292.9|293|292.85|293.05|292.9|292.9|292.75|76
1596601800000|2020-08-05 04:30:00|293.05|292.9|292.95|292.8|293.1|292.95|292.95|292.8|58
1596602100000|2020-08-05 04:35:00|292.9|292.75|293.1|292.95|293.15|293|292.9|292.75|81
1596602400000|2020-08-05 04:40:00|293.15|293|293.15|293|293.3|293.1|293.15|293|72
1596602700000|2020-08-05 04:45:00|293.1|292.95|293.05|292.9|293.15|293|292.95|292.8|76
1596603000000|2020-08-05 04:50:00|293.1|292.95|293.05|292.9|293.1|292.95|293|292.85|72
1596603300000|2020-08-05 04:55:00|293|292.85|292.9|292.75|293|292.85|292.5|292.35|244
1596603600000|2020-08-05 05:00:00|293|292.8|293.5|293.35|293.55|293.4|293|292.8|408
1596603900000|2020-08-05 05:05:00|293.45|293.3|293.8|293.65|293.8|293.65|293.45|293.3|205
1596604200000|2020-08-05 05:10:00|293.85|293.7|294.05|293.9|294.05|293.9|293.8|293.65|174
1596604500000|2020-08-05 05:15:00|294.1|293.95|294.25|294.1|294.3|294.15|294|293.85|321
1596604800000|2020-08-05 05:20:00|294.2|294.05|294.05|293.9|294.25|294.1|294.05|293.9|131
1596605100000|2020-08-05 05:25:00|294.1|293.95|294.4|294.25|294.45|294.3|293.95|293.8|299
1596605400000|2020-08-05 05:30:00|294.45|294.3|294.2|294.05|294.55|294.35|294.1|293.95|222
1596605700000|2020-08-05 05:35:00|294.15|294|294.25|294.1|294.3|294.1|294|293.85|125
1596606000000|2020-08-05 05:40:00|294.3|294.15|294.55|294.4|294.6|294.4|294.25|294.05|203
1596606300000|2020-08-05 05:45:00|294.6|294.5|294.45|294.3|294.75|294.6|294.4|294.25|199
1596606600000|2020-08-05 05:50:00|294.4|294.25|294.3|294.15|294.45|294.3|294.25|294.1|95
1596606900000|2020-08-05 05:55:00|294.25|294.1|294.15|294|294.35|294.2|294.1|293.95|121
1596607200000|2020-08-05 06:00:00|294.1|293.95|294.25|294.1|294.3|294.15|294|293.85|186
1596607500000|2020-08-05 06:05:00|294.2|294.05|294.55|294.4|294.65|294.5|294.2|294.05|275
1596607800000|2020-08-05 06:10:00|294.6|294.45|294.45|294.3|294.6|294.45|294.25|294.1|141
1596608100000|2020-08-05 06:15:00|294.4|294.25|294.5|294.35|294.6|294.4|294.4|294.25|111
1596608400000|2020-08-05 06:20:00|294.45|294.3|294.7|294.55|294.7|294.55|294.45|294.3|124
1596608700000|2020-08-05 06:25:00|294.65|294.5|294.65|294.5|294.7|294.55|294.45|294.3|118
1596609000000|2020-08-05 06:30:00|294.6|294.45|294.8|294.6|294.85|294.7|294.6|294.45|147
1596609300000|2020-08-05 06:35:00|294.75|294.65|294.5|294.35|294.75|294.65|294.45|294.3|66
1596609600000|2020-08-05 06:40:00|294.55|294.4|294.7|294.55|294.85|294.65|294.55|294.4|65
1596609900000|2020-08-05 06:45:00|294.75|294.6|294.7|294.5|294.9|294.75|294.65|294.5|214
1596610200000|2020-08-05 06:50:00|294.65|294.45|294.7|294.55|294.8|294.65|294.65|294.45|91
1596610500000|2020-08-05 06:55:00|294.65|294.5|294.5|294.35|294.7|294.55|294.35|294.2|248
1596610800000|2020-08-05 07:00:00|294.55|294.3|294.35|294.2|294.55|294.4|294.35|294.15|147
1596611100000|2020-08-05 07:05:00|294.4|294.25|294.25|294.1|294.45|294.3|294.2|294.05|282
1596611400000|2020-08-05 07:10:00|294.3|294.05|294.55|294.35|294.65|294.5|294.3|294.05|345
1596611700000|2020-08-05 07:15:00|294.6|294.4|294.85|294.7|294.95|294.8|294.55|294.4|214
1596612000000|2020-08-05 07:20:00|294.8|294.65|295.15|295|295.35|295.2|294.8|294.6|274
1596612300000|2020-08-05 07:25:00|295.1|294.95|294.95|294.8|295.2|295.05|294.95|294.8|131
1596612600000|2020-08-05 07:30:00|295|294.75|295.05|294.9|295.1|294.95|294.8|294.65|335
1596612900000|2020-08-05 07:35:00|295.1|294.95|295.3|295.15|295.4|295.25|295.1|294.9|179
1596613200000|2020-08-05 07:40:00|295.35|295.2|295.5|295.3|295.6|295.45|295.25|295.1|180
1596613500000|2020-08-05 07:45:00|295.55|295.35|295.65|295.5|295.65|295.5|295.35|295.2|120
1596613800000|2020-08-05 07:50:00|295.7|295.55|295.55|295.4|295.75|295.6|295.5|295.35|144
1596614100000|2020-08-05 07:55:00|295.5|295.35|295.3|295.15|295.5|295.35|295.3|295.1|122
1596614400000|2020-08-05 08:00:00|295.25|295.1|295.05|294.9|295.3|295.15|295.05|294.9|228
1596614700000|2020-08-05 08:05:00|295|294.85|294.55|294.4|295|294.85|294.55|294.35|318
1596615000000|2020-08-05 08:10:00|294.5|294.35|294.1|293.95|294.5|294.35|294.1|293.95|308
1596615300000|2020-08-05 08:15:00|294.15|294|294|293.85|294.2|294.05|294|293.8|174
1596615600000|2020-08-05 08:20:00|294.05|293.8|293.95|293.75|294.15|294|293.9|293.75|157
1596615900000|2020-08-05 08:25:00|293.9|293.8|293.8|293.65|294.05|293.9|293.8|293.65|108
1596616200000|2020-08-05 08:30:00|293.85|293.6|293.65|293.5|293.85|293.7|293.55|293.4|224
1596616500000|2020-08-05 08:35:00|293.7|293.45|293.65|293.5|293.75|293.6|293.55|293.4|133
1596616800000|2020-08-05 08:40:00|293.7|293.55|293.5|293.35|293.75|293.6|293.45|293.25|190
1596617100000|2020-08-05 08:45:00|293.55|293.4|293.8|293.65|293.85|293.7|293.55|293.35|222
1596617400000|2020-08-05 08:50:00|293.75|293.6|294|293.85|294.05|293.85|293.65|293.5|222
1596617700000|2020-08-05 08:55:00|294.05|293.9|293.55|293.4|294.05|293.9|293.45|293.3|502
1596618000000|2020-08-05 09:00:00|293.52|293.37|293.12|292.97|293.72|293.57|293.12|292.97|916
1596618300000|2020-08-05 09:05:00|293.17|293.02|293.27|293.12|293.32|293.17|293.12|292.97|254
1596618600000|2020-08-05 09:10:00|293.32|292.92|293.07|292.87|293.32|293.02|292.97|292.77|182
1596618900000|2020-08-05 09:15:00|293.17|293.07|293.62|293.47|293.62|293.47|293.17|292.87|90
1596619200000|2020-08-05 09:20:00|293.57|292.97|293.57|292.97|293.67|293.07|293.57|292.97|0
1596619500000|2020-08-05 09:25:00|293.67|293.07|293.77|293.17|293.77|293.17|293.57|292.97|5
1596619800000|2020-08-05 09:30:00|293.67|293.07|293.57|292.97|293.77|293.17|293.57|292.97|0
1596620100000|2020-08-05 09:35:00|293.67|293.07|293.87|293.27|293.87|293.27|293.67|293.07|0
1596620400000|2020-08-05 09:40:00|293.77|293.17|293.87|293.27|293.87|293.27|293.77|293.17|0
1596620700000|2020-08-05 09:45:00|293.97|293.37|293.97|293.37|293.97|293.37|293.87|293.27|0
1596621000000|2020-08-05 09:50:00|294.07|293.32|293.97|293.72|294.32|294.07|293.82|293.32|47
1596621300000|2020-08-05 09:55:00|294.02|293.77|294.07|293.87|294.12|293.92|294.02|293.72|7
1596621600000|2020-08-05 10:00:00|294.12|293.92|294.02|293.87|294.17|293.97|294.02|293.87|8
1596621900000|2020-08-05 10:05:00|293.97|293.82|293.97|293.77|294.02|293.87|293.97|293.77|8
1596622200000|2020-08-05 10:10:00|294.02|293.82|293.97|293.77|294.02|293.82|293.92|293.77|0
1596622500000|2020-08-05 10:15:00|294.02|293.82|293.97|293.82|294.07|293.92|293.92|293.77|11
1596622800000|2020-08-05 10:20:00|294.02|293.77|293.97|293.77|294.02|293.82|293.97|293.77|1
1596623100000|2020-08-05 10:25:00|294.02|293.82|293.87|293.67|294.02|293.82|293.82|293.67|12
1596623400000|2020-08-05 10:30:00|293.82|293.62|293.82|293.62|293.87|293.67|293.72|293.52|27
1596623700000|2020-08-05 10:35:00|293.87|293.57|293.87|293.67|293.87|293.67|293.72|293.52|6
1596624000000|2020-08-05 10:40:00|293.82|293.62|293.87|293.62|293.92|293.67|293.82|293.62|0
1596624300000|2020-08-05 10:45:00|293.82|293.57|293.72|293.52|293.87|293.67|293.72|293.52|3
1596624600000|2020-08-05 10:50:00|293.67|293.47|293.82|293.57|293.82|293.57|293.67|293.47|0
1596624900000|2020-08-05 10:55:00|293.87|293.62|293.97|293.72|293.97|293.72|293.87|293.62|0
1596625200000|2020-08-05 11:00:00|293.82|293.67|293.97|293.67|293.97|293.67|293.82|293.62|0
1596625500000|2020-08-05 11:05:00|293.87|293.62|293.97|293.72|293.97|293.72|293.87|293.62|0
1596625800000|2020-08-05 11:10:00|293.92|293.67|293.97|293.72|293.97|293.72|293.92|293.67|0
1596626100000|2020-08-05 11:15:00|293.92|293.67|293.82|293.62|293.92|293.72|293.82|293.62|3
1596626400000|2020-08-05 11:20:00|293.77|293.57|293.82|293.67|293.82|293.67|293.77|293.57|0
1596626700000|2020-08-05 11:25:00||293.62||293.67||293.67||293.62|0
1596627000000|2020-08-05 11:30:00|293.87|293.62|293.97|293.77|293.97|293.77|293.87|293.62|6
1596627300000|2020-08-05 11:35:00|294.02|293.82|293.97|293.77|294.02|293.87|293.97|293.77|0
1596627600000|2020-08-05 11:40:00|294.02|293.82|294.07|293.87|294.07|293.87|294.02|293.82|0
1596627900000|2020-08-05 11:45:00|294.02|293.82|293.92|293.77|294.07|293.87|293.87|293.72|4
1596628200000|2020-08-05 11:50:00|293.97|293.72|293.97|293.77|294.07|293.87|293.92|293.72|9
1596628500000|2020-08-05 11:55:00|293.92|293.72|294.02|293.82|294.02|293.82|293.87|293.72|4
1596628800000|2020-08-05 12:00:00|293.97|293.77|293.67|293.47|293.97|293.77|293.67|293.47|8
1596629100000|2020-08-05 12:05:00|293.77|293.52|293.67|293.52|293.77|293.57|293.67|293.52|7
1596629400000|2020-08-05 12:10:00|293.62|293.47|293.67|293.42|293.72|293.52|293.52|293.32|20
1596629700000|2020-08-05 12:15:00|293.72|293.32|293.57|293.27|293.72|293.42|293.57|293.07|0
1596630000000|2020-08-05 12:20:00|293.52|293.32|293.57|293.32|293.67|293.42|293.52|293.32|0
1596630300000|2020-08-05 12:25:00|293.52|293.27|293.57|293.42|293.57|293.42|293.47|293.27|8
1596630600000|2020-08-05 12:30:00|293.62|293.47|293.67|293.52|293.67|293.52|293.52|293.32|16
1596630900000|2020-08-05 12:35:00|293.62|293.47|293.62|293.47|293.62|293.47|293.42|293.27|32
1596631200000|2020-08-05 12:40:00|293.67|293.52|293.62|293.47|293.77|293.62|293.62|293.42|24
1596631500000|2020-08-05 12:45:00|293.67|293.42|293.42|293.27|293.67|293.42|293.37|293.17|12
1596631800000|2020-08-05 12:50:00|293.37|293.22|293.37|293.17|293.37|293.27|293.32|293.17|11
1596632100000|2020-08-05 12:55:00|293.42|293.22|293.47|293.32|293.57|293.42|293.42|293.17|19
1596632400000|2020-08-05 13:00:00|293.52|293.27|293.67|293.52|293.67|293.52|293.52|293.27|35
1596632700000|2020-08-05 13:05:00|293.62|293.47|293.52|293.37|293.62|293.47|293.47|293.32|11
1596633000000|2020-08-05 13:10:00|293.57|293.32|293.47|293.32|293.57|293.42|293.47|293.27|11
1596633300000|2020-08-05 13:15:00|293.52|293.37|293.57|293.42|293.62|293.42|293.52|293.32|19
1596633600000|2020-08-05 13:20:00|293.52|293.37|293.52|293.37|293.52|293.37|293.47|293.27|11
1596633900000|2020-08-05 13:25:00|293.47|293.32|293.52|293.32|293.52|293.37|293.47|293.32|12
1596634200000|2020-08-05 13:30:00|293.47|293.37|293.77|293.62|293.82|293.62|293.37|293.22|101
1596634500000|2020-08-05 13:35:00|293.82|293.67|293.92|293.77|293.97|293.77|293.77|293.62|64
1596634800000|2020-08-05 13:40:00|293.97|293.82|294.02|293.77|294.12|293.92|293.87|293.72|52
1596635100000|2020-08-05 13:45:00|294.07|293.82|294.12|293.97|294.12|293.97|293.92|293.77|22
1596635400000|2020-08-05 13:50:00|294.07|293.92|294.37|294.17|294.37|294.17|294.02|293.87|40
1596635700000|2020-08-05 13:55:00|294.42|294.22|294.37|294.02|294.47|294.27|294.17|293.92|18
1596636000000|2020-08-05 14:00:00|294.47|294.07|294.52|294.32|294.52|294.37|294.32|294.02|33
1596636300000|2020-08-05 14:05:00|294.57|294.37|294.37|294.22|294.62|294.42|294.27|294.07|72
1596636600000|2020-08-05 14:10:00|294.32|294.12|294.37|294.17|294.42|294.22|294.32|294.12|27
1596636900000|2020-08-05 14:15:00|294.32|294.12|294.22|294.07|294.37|294.17|294.17|293.97|73
1596637200000|2020-08-05 14:20:00|294.27|294.12|294.37|294.22|294.37|294.22|294.27|294.12|8
1596637500000|2020-08-05 14:25:00|294.47|294.27|294.52|294.37|294.52|294.37|294.32|294.12|35
1596637800000|2020-08-05 14:30:00|294.57|294.42|294.52|294.32|294.57|294.42|294.42|294.22|23
1596638100000|2020-08-05 14:35:00|294.47|294.27|294.37|294.12|294.52|294.37|294.27|294.12|49
1596638400000|2020-08-05 14:40:00|294.32|294.17|294.52|294.32|294.52|294.37|294.32|294.12|11
1596638700000|2020-08-05 14:45:00|294.57|294.37|294.47|294.27|294.62|294.47|294.32|294.17|14
1596639000000|2020-08-05 14:50:00|294.52|294.32|294.42|294.22|294.52|294.32|294.37|294.17|15
1596639300000|2020-08-05 14:55:00|294.37|294.27|294.32|294.12|294.42|294.27|294.22|294.07|33
1596639600000|2020-08-05 15:00:00|294.37|294.17|294.57|294.42|294.62|294.42|294.37|294.12|26
1596639900000|2020-08-05 15:05:00|294.62|294.47|294.62|294.47|294.67|294.52|294.62|294.47|12
1596640200000|2020-08-05 15:10:00|294.67|294.52|294.62|294.47|294.72|294.57|294.57|294.42|14
1596640500000|2020-08-05 15:15:00|294.67|294.52|294.67|294.52|294.72|294.57|294.67|294.42|15
1596640800000|2020-08-05 15:20:00|294.62|294.47|294.47|294.27|294.67|294.47|294.47|294.27|72
1596641100000|2020-08-05 15:25:00|294.42|294.22|294.62|294.42|294.62|294.42|294.42|294.22|74
1596641400000|2020-08-05 15:30:00|294.57|294.37|294.67|294.47|294.72|294.52|294.42|294.27|32
1596641700000|2020-08-05 15:35:00|294.62|294.52|294.67|294.47|294.72|294.52|294.52|294.37|29
1596642000000|2020-08-05 15:40:00|294.62|294.42|294.52|294.32|294.77|294.52|294.42|294.27|66
1596642300000|2020-08-05 15:45:00|294.62|294.37|294.62|294.37|294.62|294.42|294.42|294.22|37
1596642600000|2020-08-05 15:50:00|294.57|294.42|294.47|294.27|294.57|294.42|294.32|294.12|52
1596642900000|2020-08-05 15:55:00|294.42|294.22|294.42|294.12|294.47|294.22|294.42|294.12|2
1596643200000|2020-08-05 16:00:00|294.27|294.17|294.27|294.07|294.37|294.17|294.27|294.07|3
1596643500000|2020-08-05 16:05:00|294.22|294.12|294.07|293.92|294.22|294.12|294.02|293.82|26
1596643800000|2020-08-05 16:10:00|294.12|293.97|294.27|294.07|294.27|294.12|294.12|293.92|12
1596644100000|2020-08-05 16:15:00||294.12||294.07||294.12||294.02|4
1596644400000|2020-08-05 16:20:00|294.22|294.12|294.17|294.02|294.22|294.12|294.07|293.82|16
1596644700000|2020-08-05 16:25:00||293.97||293.92||293.97||293.87|2
1596645000000|2020-08-05 16:30:00||293.97||294.02||294.02||293.97|2
1596645300000|2020-08-05 16:35:00||293.92||294.02||294.02||293.87|6
1596645600000|2020-08-05 16:40:00|294.22|294.07|294.22|294.07|294.22|294.07|294.17|294.02|10
1596645900000|2020-08-05 16:45:00|294.27|294.12|294.27|294.12|294.32|294.17|294.22|294.07|14
1596646200000|2020-08-05 16:50:00|294.22|294.07|294.32|294.17|294.37|294.17|294.17|294.02|16
1596646500000|2020-08-05 16:55:00|294.27|294.12|294.27|294.12|294.27|294.12|294.22|294.02|18
1596646800000|2020-08-05 17:00:00|294.32|294.17|294.22|294.02|294.32|294.17|294.17|293.97|16
1596647100000|2020-08-05 17:05:00|294.17|294.07|294.22|294.07|294.27|294.12|294.17|294.02|10
1596647400000|2020-08-05 17:10:00|294.17|294.02|294.12|293.97|294.17|294.02|294.12|293.97|10
1596647700000|2020-08-05 17:15:00|294.17|294.02|294.12|293.97|294.22|294.07|294.12|293.97|13
1596648000000|2020-08-05 17:20:00|294.07|293.92|294.17|294.02|294.17|294.02|294.07|293.92|16
1596648300000|2020-08-05 17:25:00|294.22|294.07|294.12|293.97|294.27|294.07|294.02|293.82|29
1596648600000|2020-08-05 17:30:00|294.07|293.92|294.07|293.92|294.07|293.92|293.97|293.77|11
1596648900000|2020-08-05 17:35:00|294.12|293.87|294.12|293.97|294.12|293.97|293.97|293.82|10
1596649200000|2020-08-05 17:40:00|294.07|293.87|294.02|293.87|294.07|293.87|293.97|293.82|9
1596649500000|2020-08-05 17:45:00|294.07|293.92|293.97|293.77|294.07|293.92|293.97|293.77|10
1596649800000|2020-08-05 17:50:00|294.02|293.82|293.97|293.77|294.02|293.87|293.97|293.77|13
1596650100000|2020-08-05 17:55:00|294.02|293.82|294.12|293.92|294.12|293.92|293.97|293.77|12
1596650400000|2020-08-05 18:00:00|294.17|293.97|294.12|293.92|294.22|294.07|294.12|293.92|4
1596650700000|2020-08-05 18:05:00|294.07|293.97|294.07|293.92|294.12|293.97|294.07|293.92|5
1596651000000|2020-08-05 18:10:00|294.02|293.87|294.07|293.87|294.07|293.92|294.02|293.82|8
1596651300000|2020-08-05 18:15:00|294.02|293.92|293.97|293.82|294.02|293.92|293.97|293.82|7
1596651600000|2020-08-05 18:20:00|294.02||293.97||294.02||293.97||3
1596651900000|2020-08-05 18:25:00|294.02|293.87|294.02|293.87|294.02|293.87|293.97|293.82|7
1596652200000|2020-08-05 18:30:00|294.07|293.92|294.07|293.92|294.12|293.92|294.07|293.92|9
1596652500000|2020-08-05 18:35:00|294.02|293.87|294.02|293.87|294.02|293.87|294.02|293.87|5
1596652800000|2020-08-05 18:40:00|293.97|293.77|293.92|293.77|294.02|293.82|293.87|293.72|13
1596653100000|2020-08-05 18:45:00|293.87|293.72|293.92|293.77|293.92|293.77|293.87|293.72|7
1596653400000|2020-08-05 18:50:00|293.87|293.72|293.82|293.62|293.92|293.77|293.77|293.62|4
1596653700000|2020-08-05 18:55:00|293.77|293.57|293.92|293.72|293.92|293.72|293.72|293.52|11
1596654000000|2020-08-05 19:00:00|293.97|293.77|294.02|293.87|294.02|293.87|293.97|293.72|5
1596654300000|2020-08-05 19:05:00|294.07|293.92|293.87|293.72|294.12|293.92|293.87|293.72|9
1596654600000|2020-08-05 19:10:00|293.82|293.67|293.87|293.67|293.97|293.77|293.82|293.67|6
1596654900000|2020-08-05 19:15:00|293.82|293.62|293.87|293.67|293.92|293.67|293.77|293.57|18
1596655200000|2020-08-05 19:20:00|293.82|293.62|293.82|293.62|293.82|293.62|293.72|293.57|5
1596655500000|2020-08-05 19:25:00|293.87|293.67|293.82|293.62|293.87|293.67|293.72|293.52|4
1596655800000|2020-08-05 19:30:00|293.77|293.57|293.92|293.72|293.92|293.72|293.77|293.57|5
1596656100000|2020-08-05 19:35:00|293.97|293.77|293.87|293.67|294.02|293.87|293.82|293.62|19
1596656400000|2020-08-05 19:40:00|293.82|293.72|293.77|293.57|293.87|293.72|293.57|293.42|41
1596656700000|2020-08-05 19:45:00|293.72|293.52|293.67|293.42|293.87|293.62|293.62|293.42|5
1596657000000|2020-08-05 19:50:00|293.62|293.37|293.82|293.57|293.82|293.62|293.57|293.37|8
1596657300000|2020-08-05 19:55:00|293.77|293.62|293.72|293.52|293.82|293.62|293.62|293.47|12
1596657600000|2020-08-05 20:00:00|293.67|293.47|293.62|293.37|293.72|293.52|293.57|293.37|7
1596657900000|2020-08-05 20:05:00|293.57|293.42|293.67|293.42|293.67|293.47|293.57|293.32|2
1596658200000|2020-08-05 20:10:00|293.62|293.37|293.57|293.32|293.62|293.42|293.52|293.32|3
1596658500000|2020-08-05 20:15:00|293.62|293.37|293.72|293.52|293.72|293.57|293.62|293.37|18
1596658800000|2020-08-05 20:20:00|293.67|293.47|293.82|293.57|293.82|293.57|293.62|293.42|32
1596659100000|2020-08-05 20:25:00|293.77|293.62|293.77|293.57|293.87|293.67|293.72|293.57|33
1596659400000|2020-08-05 20:30:00|293.87|293.62|293.97|293.77|294.02|293.82|293.82|293.62|37
1596659700000|2020-08-05 20:35:00|293.92|293.72|294.02|293.82|294.02|293.82|293.92|293.72|25
1596660000000|2020-08-05 20:40:00|293.97|293.77|293.97|293.77|293.97|293.82|293.97|293.77|28
1596660300000|2020-08-05 20:45:00|294.02|293.82|293.97|293.77|294.02|293.82|293.82|293.62|25
1596660600000|2020-08-05 20:50:00|294.02|293.82|293.97|293.72|294.07|293.82|293.92|293.72|26
1596660900000|2020-08-05 20:55:00|294.02|293.77|294.52|294.27|294.57|294.27|294.02|293.72|42
1596661200000|2020-08-05 21:00:00|294.62|294.22|295.42|294.47|295.52|294.47|294.62|294.22|12
1596661500000|2020-08-05 21:05:00|295.37|295.17|295.82|295.17|295.82|295.37|295.22|294.47|24
1596661800000|2020-08-05 21:10:00|296.02|295.22|296.07|295.47|296.32|295.47|294.27|293.67|31
1596662100000|2020-08-05 21:15:00|295.97|295.37|295.97|295.37|295.97|295.37|295.97|295.37|0
1596664800000|2020-08-05 22:00:00|295.87|295.27|295.67|295.07|295.97|295.37|295.67|295.07|0
1596665400000|2020-08-05 22:10:00|295.77|295.17|295.77|295.17|295.77|295.17|295.67|295.07|0
1596665700000|2020-08-05 22:15:00|295.67|295.07|295.77|295.17|295.77|295.17|295.67|295.07|0
1596666000000|2020-08-05 22:20:00|295.87|295.27|295.77|295.17|295.87|295.27|295.77|295.17|0
1596666300000|2020-08-05 22:25:00|295.87|295.27|295.87|295.27|295.87|295.27|295.77|295.17|0
1596666600000|2020-08-05 22:30:00|295.77|295.17|295.87|295.27|295.87|295.27|295.77|295.17|0
1596666900000|2020-08-05 22:35:00|295.77|295.17|295.87|295.27|295.87|295.27|295.77|295.17|0
1596667200000|2020-08-05 22:40:00|295.77|295.17|295.77|295.17|295.87|295.27|295.77|295.17|0
1596667500000|2020-08-05 22:45:00|295.8|295.2|295.8|295.2|295.8|295.2|295.8|295.2|0
1596667800000|2020-08-05 22:50:00|295.9|295.3|295.9|295.3|295.9|295.3|295.9|295.3|0
1596668100000|2020-08-05 22:55:00|295.8|295.2|295.8|295.2|295.9|295.3|295.8|295.2|0
1596668400000|2020-08-05 23:00:00|295.9|295.3|295.8|295.2|295.9|295.3|295.8|295.2|0
1596669000000|2020-08-05 23:10:00|295.9|295.3|295.9|295.3|295.9|295.3|295.8|295.2|0
1596669300000|2020-08-05 23:15:00|295.8|295.2|295.8|295.2|295.9|295.3|295.7|295.1|0
1596669600000|2020-08-05 23:20:00|295.9|295.3|295.9|295.3|295.9|295.3|295.8|295.2|0
1596669900000|2020-08-05 23:25:00|296|295.4|295.9|295.3|296|295.4|295.9|295.3|0
1596670200000|2020-08-05 23:30:00|296|295.4|295.9|295.3|296|295.4|295.9|295.3|0
1596670800000|2020-08-05 23:40:00|295.6|295|295.6|295|295.7|295.1|295.6|295|0
1596671100000|2020-08-05 23:45:00|295.7|295.1|295.6|295|295.7|295.1|295.6|295|0
1596671400000|2020-08-05 23:50:00|295.7|295.1|295.7|295.1|295.8|295.2|295.5|294.9|0
1596671700000|2020-08-05 23:55:00|295.6|295|295.6|295|295.6|295|295.6|295|0
1596672300000|2020-08-06 00:05:00|295.7|295.1|295.7|295.1|295.7|295.1|295.6|295|0
1596672600000|2020-08-06 00:10:00|295.6|295|295.7|295.1|295.7|295.1|295.6|295|0
1596672900000|2020-08-06 00:15:00|295.8|295.2|295.9|295.3|295.9|295.3|295.8|295.2|0
1596673200000|2020-08-06 00:20:00|296|295.4|296.1|295.5|296.2|295.6|296|295.4|0
1596673500000|2020-08-06 00:25:00|296.2|295.6|296.3|295.7|296.3|295.7|296.1|295.5|0
1596673800000|2020-08-06 00:30:00|296.05|295.6|294.95|294.75|296.05|295.75|294.55|294.35|517
1596674100000|2020-08-06 00:35:00|294.9|294.7|295.25|295.05|295.35|295.15|294.9|294.7|189
1596674400000|2020-08-06 00:40:00|295.2|295|295.55|295.35|295.55|295.4|295.15|295|209
1596674700000|2020-08-06 00:45:00|295.5|295.4|295.55|295.4|295.65|295.5|295.3|295.15|390
1596675000000|2020-08-06 00:50:00|295.5|295.35|295.6|295.45|295.7|295.55|295.35|295.15|285
1596675300000|2020-08-06 00:55:00|295.55|295.4|296.85|296.7|296.85|296.7|295.55|295.35|504
1596675600000|2020-08-06 01:00:00|296.75|296.6|296.15|295.95|299.15|298.95|296|295.85|1839
1596675900000|2020-08-06 01:05:00|296.1|296|295.6|295.4|296.25|296.05|295.45|295.25|260
1596676200000|2020-08-06 01:10:00|295.55|295.35|295.9|295.7|295.9|295.75|295.45|295.25|220
1596676500000|2020-08-06 01:15:00|295.85|295.65|296.15|296|296.45|296.3|295.8|295.6|187
1596676800000|2020-08-06 01:20:00|296.2|295.95|296.55|296.35|296.65|296.45|296|295.85|262
1596677100000|2020-08-06 01:25:00|296.5|296.3|296.15|295.95|296.5|296.35|296.1|295.95|169
1596677400000|2020-08-06 01:30:00|296.1|295.9|296.05|295.9|296.35|296.15|295.6|295.45|297
1596677700000|2020-08-06 01:35:00|296.1|295.95|296.45|296.3|296.65|296.45|295.9|295.75|255
1596678000000|2020-08-06 01:40:00|296.5|296.35|297|296.8|297.35|297.2|296.45|296.35|350
1596678300000|2020-08-06 01:45:00|296.9|296.7|297.75|297.55|297.8|297.65|296.65|296.5|452
1596678600000|2020-08-06 01:50:00|297.7|297.6|296.75|296.6|297.8|297.65|296.75|296.6|354
1596678900000|2020-08-06 01:55:00|296.7|296.55|296.7|296.55|297|296.8|296.65|296.5|327
1596679200000|2020-08-06 02:00:00|296.65|296.5|296.6|296.45|296.75|296.6|296.4|296.25|258
1596679500000|2020-08-06 02:05:00|296.55|296.4|296.1|295.95|296.65|296.45|296.1|295.95|387
1596679800000|2020-08-06 02:10:00|296.05|295.9|296|295.85|296.15|296|295.9|295.7|326
1596680100000|2020-08-06 02:15:00|295.95|295.8|296.25|296.05|296.25|296.1|295.85|295.7|234
1596680400000|2020-08-06 02:20:00|296.2|296.1|296.3|296.15|296.3|296.15|295.95|295.8|251
1596680700000|2020-08-06 02:25:00|296.25|296.1|296.05|295.85|296.3|296.15|296|295.85|112
1596681000000|2020-08-06 02:30:00|296|295.75|296.1|295.95|296.1|295.95|295.7|295.55|316
1596681300000|2020-08-06 02:35:00|296.05|295.9|295.9|295.75|296.1|295.95|295.7|295.55|137
1596681600000|2020-08-06 02:40:00|295.85|295.7|295.75|295.55|295.95|295.75|295.65|295.5|138
1596681900000|2020-08-06 02:45:00|295.7|295.5|295.9|295.75|295.9|295.75|295.5|295.35|257
1596682200000|2020-08-06 02:50:00|295.85|295.7|295.7|295.55|296|295.85|295.65|295.5|154
1596682500000|2020-08-06 02:55:00|295.75|295.6|295.65|295.45|295.85|295.7|295.5|295.35|176
1596682800000|2020-08-06 03:00:00|295.6|295.5|295.85|295.7|295.9|295.75|295.6|295.45|186
1596683100000|2020-08-06 03:05:00|295.8|295.65|295.95|295.75|295.95|295.8|295.65|295.5|127
1596683400000|2020-08-06 03:10:00|296|295.8|296.1|295.95|296.2|296.05|295.9|295.7|176
1596683700000|2020-08-06 03:15:00|296.15|296|296.3|296.1|296.35|296.2|296.1|295.95|155
1596684000000|2020-08-06 03:20:00|296.25|296.05|296.1|295.95|296.25|296.1|296|295.85|89
1596684300000|2020-08-06 03:25:00|296.15|296|296.05|295.85|296.2|296.05|295.95|295.8|121
1596684600000|2020-08-06 03:30:00|296|295.8|296.35|296.15|296.35|296.15|295.95|295.8|143
1596684900000|2020-08-06 03:35:00|296.3|296.2|296.5|296.35|296.5|296.35|296.3|296.15|142
1596685200000|2020-08-06 03:40:00|296.55|296.4|296.65|296.5|296.75|296.6|296.55|296.4|210
1596685500000|2020-08-06 03:45:00|296.7|296.55|296.55|296.4|296.75|296.6|296.45|296.25|161
1596685800000|2020-08-06 03:50:00|296.6|296.35|296.4|296.25|296.6|296.45|296.35|296.2|69
1596686100000|2020-08-06 03:55:00|296.45|296.3|296.35|296.2|296.45|296.3|296.35|296.15|28
1596686400000|2020-08-06 04:00:00|296.3|296.15|296.3|296.15|296.35|296.2|296.25|296.05|48
1596686700000|2020-08-06 04:05:00|296.35|296.2|296.7|296.55|296.7|296.55|296.35|296.2|49
1596687000000|2020-08-06 04:10:00|296.75|296.6|296.3|296.15|296.75|296.6|296.3|296.15|54
1596687300000|2020-08-06 04:15:00|296.35|296.2|296.3|296.15|296.35|296.2|296.15|296|38
1596687600000|2020-08-06 04:20:00|296.35|296.2|296.1|295.95|296.45|296.3|296.1|295.9|110
1596687900000|2020-08-06 04:25:00|296.15|296|296.3|296.15|296.3|296.15|296.15|295.95|31
1596688200000|2020-08-06 04:30:00|296.25|296.1|296.4|296.2|296.4|296.25|296.25|296.1|36
1596688500000|2020-08-06 04:35:00|296.35|296.25|296.25|296.1|296.45|296.25|296.25|296.05|24
1596688800000|2020-08-06 04:40:00|296.2|296.05|296.2|296|296.25|296.1|296.15|295.95|30
1596689100000|2020-08-06 04:45:00|296.15|296.05|296.3|296.15|296.4|296.25|296.15|296|33
1596689400000|2020-08-06 04:50:00|296.35|296.1|296.3|296.15|296.4|296.25|296.3|296.1|26
1596689700000|2020-08-06 04:55:00|296.35|296.1|296.5|296.35|296.55|296.4|296.3|296.1|36
1596690000000|2020-08-06 05:00:00|296.45|296.3|296.45|296.25|296.6|296.45|296.35|296.2|139
1596690300000|2020-08-06 05:05:00|296.4|296.3|297|296.8|297|296.85|296.4|296.25|403
1596690600000|2020-08-06 05:10:00|296.95|296.75|296.7|296.55|296.95|296.75|296.6|296.45|134
1596690900000|2020-08-06 05:15:00|296.75|296.6|296.7|296.55|296.75|296.6|296.6|296.45|181
1596691200000|2020-08-06 05:20:00|296.75|296.6|296.75|296.6|296.8|296.65|296.7|296.55|67
1596691500000|2020-08-06 05:25:00|296.8|296.65|296.8|296.65|296.8|296.65|296.75|296.55|95
1596691800000|2020-08-06 05:30:00|296.85|296.7|296.85|296.7|297|296.85|296.85|296.65|133
1596692100000|2020-08-06 05:35:00|296.75|296.6|296.8|296.65|296.8|296.65|296.6|296.45|164
1596692400000|2020-08-06 05:40:00|296.75|296.6|296.55|296.4|296.8|296.65|296.45|296.3|121
1596692700000|2020-08-06 05:45:00|296.5|296.35|296.75|296.6|296.75|296.6|296.5|296.35|63
1596693000000|2020-08-06 05:50:00|296.7|296.55|296.5|296.35|296.7|296.55|296.45|296.3|87
1596693300000|2020-08-06 05:55:00|296.55|296.4|296.5|296.35|296.6|296.45|296.5|296.35|34
1596693600000|2020-08-06 06:00:00|296.55|296.4|296.85|296.65|296.95|296.75|296.55|296.4|197
1596693900000|2020-08-06 06:05:00|296.8|296.7|296.95|296.75|297|296.8|296.8|296.65|91
1596694200000|2020-08-06 06:10:00|296.9|296.8|296.8|296.65|296.95|296.8|296.55|296.4|257
1596694500000|2020-08-06 06:15:00|296.75|296.6|296.9|296.75|296.9|296.75|296.75|296.6|52
1596694800000|2020-08-06 06:20:00|296.85|296.7|296.8|296.6|296.9|296.75|296.7|296.55|50
1596695100000|2020-08-06 06:25:00|296.85|296.65|297|296.85|297.05|296.9|296.85|296.65|61
1596695400000|2020-08-06 06:30:00|297.05|296.9|297.4|297.25|297.55|297.4|297.05|296.9|395
1596695700000|2020-08-06 06:35:00|297.45|297.3|297.35|297.15|297.5|297.3|297.2|297.05|57
1596696000000|2020-08-06 06:40:00|297.3|297.1|297.2|297.05|297.4|297.25|297.2|297.05|31
1596696300000|2020-08-06 06:45:00|297.15|297|297.5|297.35|297.65|297.5|297.15|296.95|93
1596696600000|2020-08-06 06:50:00|297.55|297.4|297.35|297.2|297.75|297.6|297.3|297.15|146
1596696900000|2020-08-06 06:55:00|297.3|297.15|297.45|297.3|297.55|297.4|297.3|297.15|84
1596697200000|2020-08-06 07:00:00|297.5|297.35|297.25|297.1|297.65|297.5|297.25|297.1|259
1596697500000|2020-08-06 07:05:00|297.3|297.15|296.9|296.75|297.3|297.15|296.9|296.7|225
1596697800000|2020-08-06 07:10:00|296.95|296.8|297.2|297.05|297.35|297.2|296.9|296.75|265
1596698100000|2020-08-06 07:15:00|297.25|297.1|297.4|297.25|297.5|297.35|297.25|297.1|130
1596698400000|2020-08-06 07:20:00|297.45|297.3|297.6|297.4|297.65|297.45|297.4|297.25|94
1596698700000|2020-08-06 07:25:00|297.65|297.45|297.65|297.5|297.8|297.65|297.45|297.3|117
1596699000000|2020-08-06 07:30:00|297.7|297.55|297.95|297.8|298.1|297.95|297.55|297.35|209
1596699300000|2020-08-06 07:35:00|298|297.85|297.65|297.5|298.1|297.9|297.65|297.5|124
1596699600000|2020-08-06 07:40:00|297.7|297.55|297.85|297.7|297.9|297.7|297.65|297.5|93
1596699900000|2020-08-06 07:45:00|297.9|297.75|297.65|297.5|297.95|297.8|297.65|297.5|76
1596700200000|2020-08-06 07:50:00|297.7|297.55|297.6|297.4|297.75|297.55|297.5|297.35|82
1596700500000|2020-08-06 07:55:00|297.55|297.45|297.4|297.25|297.6|297.45|297.4|297.2|109
1596700800000|2020-08-06 08:00:00|297.35|297.2|296.8|296.65|297.35|297.2|296.65|296.5|334
1596701100000|2020-08-06 08:05:00|296.85|296.7|296.9|296.75|297.1|296.95|296.8|296.65|177
1596701400000|2020-08-06 08:10:00|296.85|296.7|296.7|296.55|296.9|296.75|296.7|296.55|74
1596701700000|2020-08-06 08:15:00|296.65|296.5|296.65|296.5|296.9|296.75|296.45|296.3|350
1596702000000|2020-08-06 08:20:00|296.6|296.45|296.55|296.4|296.7|296.5|296.35|296.2|102
1596702300000|2020-08-06 08:25:00|296.6|296.45|296.75|296.6|296.85|296.7|296.6|296.4|78
1596702600000|2020-08-06 08:30:00|296.8|296.65|296.5|296.35|296.85|296.7|296.5|296.35|60
1596702900000|2020-08-06 08:35:00|296.55|296.3|296.55|296.4|296.65|296.5|296.5|296.3|69
1596703200000|2020-08-06 08:40:00|296.6|296.45|296.7|296.55|296.75|296.55|296.5|296.35|85
1596703500000|2020-08-06 08:45:00|296.75|296.6|296.65|296.5|296.9|296.75|296.65|296.5|102
1596703800000|2020-08-06 08:50:00|296.7|296.55|296.75|296.6|296.9|296.75|296.55|296.4|353
1596704100000|2020-08-06 08:55:00|296.8|296.65|296.65|296.5|296.85|296.7|296.65|296.5|219
1596704400000|2020-08-06 09:00:00|296.59|296.44|296.49|296.34|296.74|296.59|296.49|296.29|405
1596704700000|2020-08-06 09:05:00|296.54|296.49|296.59|296.44|296.79|296.64|296.54|296.44|292
1596705000000|2020-08-06 09:10:00|296.54|296.39|296.29|296.04|296.59|296.39|296.09|295.89|162
1596705300000|2020-08-06 09:15:00|296.24|296.09|296.09|295.89|296.34|296.14|295.99|295.84|207
1596705600000|2020-08-06 09:20:00|296.34|295.74|296.44|295.84|296.44|295.84|296.24|295.64|0
1596705900000|2020-08-06 09:25:00|296.54|295.94|296.34|295.74|296.54|295.94|296.34|295.74|4
1596706200000|2020-08-06 09:30:00|296.24|295.64|296.34|295.74|296.34|295.74|296.24|295.64|0
1596706500000|2020-08-06 09:35:00|296.24|295.64|296.44|295.84|296.44|295.84|296.24|295.64|0
1596706800000|2020-08-06 09:40:00|296.34|295.74|296.34|295.74|296.44|295.84|296.34|295.74|0
1596707100000|2020-08-06 09:45:00|296.44|295.84|296.34|295.74|296.44|295.84|296.34|295.74|0
1596707400000|2020-08-06 09:50:00|296.54|296.19|296.34|296.14|296.54|296.24|296.24|296.04|57
1596707700000|2020-08-06 09:55:00|296.29|296.19|296.44|296.29|296.49|296.34|296.29|296.14|31
1596708000000|2020-08-06 10:00:00|296.34|296.19|296.34|296.19|296.44|296.24|296.24|296.09|24
1596708300000|2020-08-06 10:05:00|296.29|296.14|296.29|296.14|296.39|296.19|296.24|296.09|28
1596708600000|2020-08-06 10:10:00|296.24|296.09|296.44|296.24|296.54|296.29|296.14|295.99|49
1596708900000|2020-08-06 10:15:00|296.39|296.19|296.39|296.14|296.54|296.34|296.19|296.04|30
1596709200000|2020-08-06 10:20:00|296.34|296.19|295.99|295.84|296.34|296.19|295.99|295.84|20
1596709500000|2020-08-06 10:25:00|296.04|295.89|295.89|295.74|296.09|295.94|295.84|295.69|37
1596709800000|2020-08-06 10:30:00|295.84|295.69|295.79|295.64|295.94|295.79|295.74|295.59|37
1596710100000|2020-08-06 10:35:00|295.74|295.59|295.79|295.64|295.84|295.69|295.64|295.49|50
1596710400000|2020-08-06 10:40:00|295.74|295.59|295.59|295.44|295.74|295.59|295.59|295.39|51
1596710700000|2020-08-06 10:45:00|295.64|295.39|295.54|295.39|295.69|295.54|295.49|295.29|75
1596711000000|2020-08-06 10:50:00|295.49|295.34|295.39|295.19|295.49|295.39|295.34|295.09|201
1596711300000|2020-08-06 10:55:00|295.34|295.14|295.49|295.29|295.54|295.34|295.34|295.14|66
1596711600000|2020-08-06 11:00:00|295.44|295.24|295.34|295.19|295.49|295.29|295.34|295.19|44
1596711900000|2020-08-06 11:05:00|295.39|295.24|295.54|295.39|295.54|295.39|295.39|295.19|46
1596712200000|2020-08-06 11:10:00|295.49|295.34|295.54|295.39|295.54|295.39|295.44|295.29|22
1596712500000|2020-08-06 11:15:00|295.49|295.34|295.59|295.44|295.64|295.49|295.49|295.34|35
1596712800000|2020-08-06 11:20:00|295.54|295.39|295.44|295.24|295.59|295.44|295.44|295.19|33
1596713100000|2020-08-06 11:25:00|295.39|295.19|295.44|295.29|295.49|295.29|295.34|295.19|25
1596713400000|2020-08-06 11:30:00|295.49|295.34|295.54|295.39|295.59|295.39|295.49|295.34|30
1596713700000|2020-08-06 11:35:00|295.49|295.34|295.54|295.39|295.59|295.39|295.39|295.24|24
1596714000000|2020-08-06 11:40:00|295.64|295.34|295.49|295.29|295.74|295.54|295.49|295.29|55
1596714300000|2020-08-06 11:45:00|295.44|295.19|294.99|294.84|295.54|295.39|294.99|294.84|64
1596714600000|2020-08-06 11:50:00|295.04|294.89|295.19|294.99|295.19|294.99|294.99|294.79|52
1596714900000|2020-08-06 11:55:00|295.14|295.04|295.19|295.04|295.34|295.14|295.09|294.94|37
1596715200000|2020-08-06 12:00:00|295.24|294.99|294.94|294.79|295.24|295.04|294.94|294.74|53
1596715500000|2020-08-06 12:05:00|294.89|294.74|294.99|294.84|295.14|294.99|294.84|294.69|42
1596715800000|2020-08-06 12:10:00|294.94|294.79|295.19|295.04|295.24|295.04|294.89|294.74|32
1596716100000|2020-08-06 12:15:00|295.14|294.99|295.14|294.99|295.19|294.99|294.99|294.79|63
1596716400000|2020-08-06 12:20:00|295.09|294.94|295.04|294.89|295.09|294.94|294.99|294.84|48
1596716700000|2020-08-06 12:25:00|294.99|294.84|295.04|294.84|295.04|294.89|294.94|294.79|62
1596717000000|2020-08-06 12:30:00|295.14|294.89|295.59|295.44|295.69|295.54|295.09|294.89|104
1596717300000|2020-08-06 12:35:00|295.64|295.39|295.54|295.34|295.64|295.44|295.44|295.29|63
1596717600000|2020-08-06 12:40:00|295.59|295.39|295.84|295.69|295.89|295.69|295.54|295.39|83
1596717900000|2020-08-06 12:45:00|295.79|295.64|295.69|295.54|295.84|295.69|295.69|295.54|66
1596718200000|2020-08-06 12:50:00|295.74|295.59|295.84|295.69|295.89|295.74|295.74|295.59|55
1596718500000|2020-08-06 12:55:00|295.89|295.74|295.79|295.64|295.89|295.74|295.74|295.59|49
1596718800000|2020-08-06 13:00:00|295.74|295.59|295.59|295.44|295.74|295.59|295.59|295.44|76
1596719100000|2020-08-06 13:05:00|295.64|295.49|295.69|295.44|295.69|295.54|295.54|295.39|63
1596719400000|2020-08-06 13:10:00|295.64|295.49|295.59|295.44|295.64|295.49|295.54|295.39|32
1596719700000|2020-08-06 13:15:00|295.54|295.39|295.59|295.44|295.69|295.54|295.54|295.39|59
1596720000000|2020-08-06 13:20:00|295.54|295.39|295.64|295.49|295.74|295.54|295.49|295.29|45
1596720300000|2020-08-06 13:25:00|295.69|295.54|295.74|295.54|295.74|295.54|295.54|295.39|33
1596720600000|2020-08-06 13:30:00|295.69|295.49|295.89|295.64|295.89|295.69|295.54|295.39|66
1596720900000|2020-08-06 13:35:00|295.84|295.69|295.54|295.34|295.94|295.69|295.49|295.34|63
1596721200000|2020-08-06 13:40:00|295.49|295.39|295.64|295.44|295.84|295.64|295.49|295.34|34
1596721500000|2020-08-06 13:45:00|295.59|295.49|296.24|295.99|296.24|296.09|295.59|295.39|81
1596721800000|2020-08-06 13:50:00|296.19|295.89|296.09|295.89|296.29|295.99|295.89|295.74|35
1596722100000|2020-08-06 13:55:00|296.04|295.84|296.59|296.34|296.59|296.34|295.99|295.84|48
1596722400000|2020-08-06 14:00:00|296.54|296.39|296.44|296.24|296.59|296.39|296.34|296.19|33
1596722700000|2020-08-06 14:05:00|296.39|296.19|296.19|295.99|296.54|296.29|296.09|295.94|59
1596723000000|2020-08-06 14:10:00|296.14|296.04|296.24|296.04|296.34|296.19|296.14|295.94|59
1596723300000|2020-08-06 14:15:00|296.29|296.09|296.34|296.09|296.34|296.14|296.19|296.04|13
1596723600000|2020-08-06 14:20:00|296.39|296.04|296.39|296.19|296.44|296.24|296.34|296.04|23
1596723900000|2020-08-06 14:25:00|296.44|296.24|296.29|296.04|296.49|296.29|296.24|296.04|7
1596724200000|2020-08-06 14:30:00|296.34|296.09|296.34|296.14|296.44|296.24|296.29|296.04|12
1596724500000|2020-08-06 14:35:00|296.29|296.09|295.99|295.79|296.34|296.09|295.99|295.79|33
1596724800000|2020-08-06 14:40:00|295.94|295.74|295.64|295.44|296.04|295.79|295.64|295.34|63
1596725100000|2020-08-06 14:45:00|295.59|295.49|295.59|295.39|295.74|295.54|295.39|295.19|37
1596725400000|2020-08-06 14:50:00|295.54|295.34|295.64|295.49|295.64|295.49|295.39|295.14|11
1596725700000|2020-08-06 14:55:00|295.69|295.44|295.89|295.64|295.89|295.74|295.54|295.34|19
1596726000000|2020-08-06 15:00:00|295.84|295.59|295.99|295.84|295.99|295.84|295.74|295.54|17
1596726300000|2020-08-06 15:05:00|295.94|295.79|295.84|295.69|296.04|295.84|295.79|295.64|26
1596726600000|2020-08-06 15:10:00|295.94|295.74|295.64|295.44|295.94|295.74|295.59|295.39|22
1596726900000|2020-08-06 15:15:00|295.69|295.49|295.64|295.49|295.74|295.54|295.54|295.29|18
1596727200000|2020-08-06 15:20:00|295.69|295.54|295.64|295.44|295.79|295.59|295.64|295.39|5
1596727500000|2020-08-06 15:25:00|295.59|295.39|295.54|295.39|295.64|295.39|295.44|295.24|6
1596727800000|2020-08-06 15:30:00|295.59|295.44|295.69|295.44|295.69|295.44|295.34|295.14|12
1596728100000|2020-08-06 15:35:00|295.64|295.34|295.49|295.29|295.74|295.49|295.49|295.29|24
1596728400000|2020-08-06 15:40:00|295.54|295.34|295.49|295.34|295.64|295.39|295.39|295.19|3
1596728700000|2020-08-06 15:45:00|295.54|295.39|295.69|295.44|295.84|295.69|295.54|295.34|21
1596729000000|2020-08-06 15:50:00|295.64|295.49|295.54|295.34|295.69|295.49|295.54|295.34|3
1596729300000|2020-08-06 15:55:00|295.59|295.39|295.69|295.49|295.69|295.54|295.59|295.34|0
1596729600000|2020-08-06 16:00:00|295.74|295.44|295.94|295.69|295.94|295.79|295.74|295.44|22
1596729900000|2020-08-06 16:05:00|295.89|295.74|295.84|295.59|295.94|295.79|295.84|295.59|8
1596730200000|2020-08-06 16:10:00|295.79|295.64|296.04|295.84|296.04|295.84|295.79|295.54|6
1596730500000|2020-08-06 16:15:00|296.09|295.79|296.04|295.79|296.09|295.89|295.89|295.69|9
1596730800000|2020-08-06 16:20:00|296.09|295.84|296.29|296.04|296.29|296.09|296.09|295.84|12
1596731100000|2020-08-06 16:25:00|296.24|295.99|296.19|295.99|296.29|296.04|296.14|295.89|19
1596731400000|2020-08-06 16:30:00|296.14|295.94|296.19|296.04|296.24|296.04|296.14|295.94|9
1596731700000|2020-08-06 16:35:00|296.24|296.09|296.34|296.14|296.49|296.29|296.24|296.09|13
1596732000000|2020-08-06 16:40:00|296.29|296.09|296.49|296.29|296.54|296.29|296.19|295.99|9
1596732300000|2020-08-06 16:45:00|296.54|296.24|296.49|296.29|296.54|296.29|296.34|296.19|10
1596732600000|2020-08-06 16:50:00|296.54|296.34|296.34|296.19|296.54|296.34|296.34|296.14|9
1596732900000|2020-08-06 16:55:00|296.39|296.14|296.44|296.24|296.44|296.24|296.29|296.04|11
1596733200000|2020-08-06 17:00:00|296.39|296.19|296.34|296.19|296.54|296.29|296.29|296.14|8
1596733500000|2020-08-06 17:05:00|296.29|296.14|296.29|296.04|296.29|296.14|296.24|296.04|8
1596733800000|2020-08-06 17:10:00|296.24|296.09|296.29|296.04|296.29|296.09|296.24|296.04|1
1596734100000|2020-08-06 17:15:00|296.24|296.09|296.24|296.04|296.24|296.09|296.14|295.99|3
1596734400000|2020-08-06 17:20:00|296.29|296.09|296.24|296.04|296.29|296.14|296.24|295.99|1
1596734700000|2020-08-06 17:25:00|296.19|295.99|296.09|295.94|296.19|296.04|296.09|295.94|4
1596735000000|2020-08-06 17:30:00|296.14|295.99|296.09|295.89|296.19|295.99|296.09|295.89|4
1596735300000|2020-08-06 17:35:00|296.14|295.94|296.14|295.89|296.14|295.94|296.14|295.89|0
1596735600000|2020-08-06 17:40:00|296.19|295.94|295.94|295.79|296.19|295.94|295.84|295.69|108
1596735900000|2020-08-06 17:45:00|296.04|295.84|296.19|295.99|296.39|296.14|295.89|295.74|70
1596736200000|2020-08-06 17:50:00|296.24|296.04|296.19|295.99|296.24|296.09|296.09|295.94|17
1596736500000|2020-08-06 17:55:00|296.14|295.94|296.09|295.89|296.19|296.04|296.04|295.89|26
1596736800000|2020-08-06 18:00:00|296.04|295.94|296.19|296.04|296.24|296.09|296.04|295.89|37
1596737100000|2020-08-06 18:05:00|296.14|295.99|296.19|295.99|296.24|296.09|296.09|295.89|26
1596737400000|2020-08-06 18:10:00|296.24|296.09|296.24|296.04|296.29|296.14|296.14|295.99|57
1596737700000|2020-08-06 18:15:00|296.29|296.14|296.19|295.99|296.29|296.14|296.14|295.99|25
1596738000000|2020-08-06 18:20:00|296.14|296.04|296.24|296.09|296.29|296.14|296.14|295.99|20
1596738300000|2020-08-06 18:25:00|296.34|296.04|296.34|296.09|296.44|296.24|296.19|296.04|25
1596738600000|2020-08-06 18:30:00|296.24|296.19|296.39|296.24|296.49|296.24|296.24|296.09|6
1596738900000|2020-08-06 18:35:00|296.44|296.29|296.59|296.39|296.59|296.39|296.39|296.29|21
1596739200000|2020-08-06 18:40:00|296.64|296.44|296.64|296.44|296.64|296.44|296.64|296.44|2
1596739500000|2020-08-06 18:45:00|296.59||296.64||296.64||296.59||1
1596739800000|2020-08-06 18:50:00|296.74|296.49|296.74|296.54|296.79|296.59|296.69|296.49|18
1596740100000|2020-08-06 18:55:00|296.79||296.79||296.79||296.74||1
1596740400000|2020-08-06 19:00:00|296.84|296.69|296.99|296.74|296.99|296.74|296.84|296.59|7
1596740700000|2020-08-06 19:05:00|296.94|296.69|296.79|296.54|296.94|296.69|296.74|296.54|18
1596741000000|2020-08-06 19:10:00|296.84|296.59|296.84|296.64|296.89|296.69|296.79|296.59|6
1596741300000|2020-08-06 19:15:00|296.79|296.59|296.99|296.79|296.99|296.79|296.69|296.44|16
1596741600000|2020-08-06 19:20:00|296.94|296.69|296.74|296.54|296.94|296.74|296.74|296.54|6
1596741900000|2020-08-06 19:25:00|296.79|296.59|296.84|296.59|296.84|296.64|296.59|296.39|16
1596742200000|2020-08-06 19:30:00|296.89|296.64|296.79|296.54|296.89|296.74|296.69|296.49|9
1596742500000|2020-08-06 19:35:00|296.74|296.59|296.79|296.54|296.84|296.64|296.74|296.49|1
1596742800000|2020-08-06 19:40:00|296.74|296.59|296.74|296.49|296.79|296.59|296.69|296.49|2
1596743100000|2020-08-06 19:45:00|296.69|296.44|296.59|296.44|296.74|296.49|296.59|296.44|1
1596743400000|2020-08-06 19:50:00|296.64|296.49|296.84|296.59|296.84|296.64|296.59|296.44|5
1596743700000|2020-08-06 19:55:00|296.79|296.54|296.79|296.59|296.84|296.64|296.69|296.44|17
1596744000000|2020-08-06 20:00:00|296.84|296.64|296.99|296.79|297.09|296.89|296.84|296.59|27
1596744300000|2020-08-06 20:05:00|297.04|296.84|297.04|296.84|297.09|296.89|297.04|296.79|1
1596744600000|2020-08-06 20:10:00||296.79||296.84||296.84||296.79|1
1596745200000|2020-08-06 20:20:00|296.99|296.79|296.99|296.74|296.99|296.79|296.99|296.74|0
1596745500000|2020-08-06 20:25:00|296.94|296.69|296.99|296.74|296.99|296.74|296.94|296.69|5
1596745800000|2020-08-06 20:30:00|296.94|296.69|296.99|296.79|296.99|296.79|296.89|296.69|0
1596746400000|2020-08-06 20:40:00|296.94|296.74|296.99|296.74|296.99|296.79|296.89|296.69|7
1596746700000|2020-08-06 20:45:00|296.94|296.69|296.89|296.69|296.99|296.79|296.84|296.64|24
1596747000000|2020-08-06 20:50:00|296.84|296.74|296.89|296.69|296.89|296.74|296.79|296.54|11
1596747300000|2020-08-06 20:55:00|296.84|296.64|296.84|296.54|296.89|296.64|296.84|296.54|2
1596747600000|2020-08-06 21:00:00|296.89|296.49|296.89|296.49|296.89|296.49|296.89|296.49|0
1596748200000|2020-08-06 21:10:00|296.84|296.54|297.04|296.44|297.04|296.54|296.84|296.44|0
1596748500000|2020-08-06 21:15:00|296.94|296.34|296.94|296.34|296.94|296.34|296.94|296.34|0
1596749100000|2020-08-06 21:25:00|297.04|296.44|296.94|296.34|297.04|296.44|296.94|296.34|0
1596749700000|2020-08-06 21:35:00|297.04|296.44|296.94|296.34|297.04|296.44|296.94|296.34|0
1596750000000|2020-08-06 21:40:00|297.04|296.44|297.04|296.44|297.04|296.44|297.04|296.44|0
1596750300000|2020-08-06 21:45:00|296.94|296.34|296.94|296.34|296.94|296.34|296.94|296.34|0
1596750600000|2020-08-06 21:50:00|297.04|296.44|296.94|296.34|297.04|296.44|296.94|296.34|0
1596751200000|2020-08-06 22:00:00|297.04|296.44|296.94|296.34|297.04|296.44|296.94|296.34|0
1596751800000|2020-08-06 22:10:00|296.84|296.24|296.84|296.24|296.94|296.34|296.84|296.24|0
1596752100000|2020-08-06 22:15:00|296.94|296.34|296.84|296.24|296.94|296.34|296.84|296.24|0
1596752400000|2020-08-06 22:20:00|296.94|296.34|296.94|296.34|296.94|296.34|296.84|296.24|0
1596753000000|2020-08-06 22:30:00|297.04|296.44|297.04|296.44|297.04|296.44|297.04|296.44|0
1596753300000|2020-08-06 22:35:00|296.94|296.34|296.94|296.34|297.04|296.44|296.94|296.34|0
1596753600000|2020-08-06 22:40:00|297.04|296.44|297.04|296.44|297.04|296.44|296.94|296.34|0
1596754500000|2020-08-06 22:55:00|296.94|296.34|296.94|296.34|296.94|296.34|296.94|296.34|0
1596754800000|2020-08-06 23:00:00|297.04|296.44|296.94|296.34|297.04|296.44|296.94|296.34|0
1596755400000|2020-08-06 23:10:00|297.04|296.44|297.04|296.44|297.04|296.44|297.04|296.44|0
1596756600000|2020-08-06 23:30:00|297.14|296.54|297.04|296.44|297.14|296.54|297.04|296.44|0
1596756900000|2020-08-06 23:35:00|297.14|296.54|297.04|296.44|297.14|296.54|297.04|296.44|0
1596757800000|2020-08-06 23:50:00|296.94|296.34|297.04|296.44|297.04|296.44|296.94|296.34|0
1596758400000|2020-08-07 00:00:00|296.94|296.34|296.94|296.34|297.04|296.44|296.94|296.34|0
1596758700000|2020-08-07 00:05:00|297.04|296.44|296.94|296.34|297.04|296.44|296.94|296.34|0
1596759000000|2020-08-07 00:10:00|296.84|296.24|296.94|296.34|296.94|296.34|296.84|296.24|0
1596759300000|2020-08-07 00:15:00|296.84|296.24|296.94|296.34|297.04|296.44|296.84|296.24|0
1596759600000|2020-08-07 00:20:00|297.04|296.44|297.34|296.74|297.34|296.74|296.94|296.34|0
1596759900000|2020-08-07 00:25:00|297.24|296.64|297.24|296.64|297.24|296.64|297.14|296.54|0
1596760200000|2020-08-07 00:30:00|296.84|296.59|296.09|295.94|296.99|296.84|296.04|295.84|232
1596760500000|2020-08-07 00:35:00|296.14|295.89|296.09|295.94|296.24|296.04|295.99|295.84|130
1596760800000|2020-08-07 00:40:00|296.04|295.89|296.09|295.94|296.19|296.04|296.04|295.84|86
1596761100000|2020-08-07 00:45:00|296.14|295.99|295.89|295.74|296.14|295.99|295.74|295.59|190
1596761400000|2020-08-07 00:50:00|295.94|295.79|295.89|295.74|296.04|295.89|295.89|295.74|50
1596761700000|2020-08-07 00:55:00|295.94|295.79|295.99|295.79|296.04|295.89|295.49|295.34|234
1596762000000|2020-08-07 01:00:00|296.04|295.84|294.99|294.84|296.04|295.84|294.69|294.54|948
1596762300000|2020-08-07 01:05:00|294.94|294.79|294.69|294.49|294.94|294.79|294.34|294.19|442
1596762600000|2020-08-07 01:10:00|294.74|294.54|295.64|295.44|295.64|295.49|294.59|294.44|498
1596762900000|2020-08-07 01:15:00|295.59|295.54|295.54|295.39|295.89|295.74|295.19|295.04|463
1596763200000|2020-08-07 01:20:00|295.59|295.44|295.14|294.99|295.64|295.49|295.09|294.94|210
1596763500000|2020-08-07 01:25:00|295.19|295.04|295.54|295.39|295.54|295.39|295.09|294.94|364
1596763800000|2020-08-07 01:30:00|295.49|295.34|295.79|295.64|295.84|295.69|295.34|295.19|427
1596764100000|2020-08-07 01:35:00|295.74|295.59|295.59|295.39|295.89|295.74|295.19|295.04|379
1596764400000|2020-08-07 01:40:00|295.54|295.34|295.04|294.89|295.59|295.44|295.04|294.89|325
1596764700000|2020-08-07 01:45:00|295.09|294.94|295.69|295.54|295.79|295.59|295.09|294.94|237
1596765000000|2020-08-07 01:50:00|295.74|295.49|295.19|295.04|295.74|295.54|295.19|295.04|192
1596765300000|2020-08-07 01:55:00|295.24|295.09|294.99|294.79|295.24|295.09|294.79|294.59|449
1596765600000|2020-08-07 02:00:00|294.94|294.74|295.04|294.89|295.29|295.14|294.79|294.59|307
1596765900000|2020-08-07 02:05:00|294.99|294.84|294.79|294.64|295.14|294.99|294.79|294.64|157
1596766200000|2020-08-07 02:10:00|294.84|294.59|294.69|294.49|294.84|294.64|294.54|294.39|190
1596766500000|2020-08-07 02:15:00|294.64|294.54|294.74|294.59|294.79|294.64|294.54|294.39|138
1596766800000|2020-08-07 02:20:00|294.69|294.54|294.59|294.44|294.79|294.64|294.54|294.39|113
1596767100000|2020-08-07 02:25:00|294.54|294.39|294.14|293.99|294.59|294.39|294.14|293.99|267
1596767400000|2020-08-07 02:30:00|294.09|293.94|293.79|293.59|294.09|293.94|293.64|293.49|246
1596767700000|2020-08-07 02:35:00|293.74|293.64|293.94|293.74|294.04|293.84|293.69|293.54|179
1596768000000|2020-08-07 02:40:00|293.89|293.69|293.69|293.54|293.89|293.69|293.59|293.44|214
1596768300000|2020-08-07 02:45:00|293.64|293.49|293.89|293.74|293.89|293.74|293.54|293.39|135
1596768600000|2020-08-07 02:50:00|293.84|293.69|293.74|293.54|293.89|293.74|293.64|293.49|105
1596768900000|2020-08-07 02:55:00|293.69|293.49|293.99|293.84|293.99|293.84|293.59|293.44|74
1596769200000|2020-08-07 03:00:00|293.94|293.79|293.49|293.29|294.04|293.84|293.39|293.24|198
1596769500000|2020-08-07 03:05:00|293.44|293.24|293.39|293.24|293.54|293.39|293.24|293.09|144
1596769800000|2020-08-07 03:10:00|293.44|293.29|293.39|293.24|293.59|293.44|293.34|293.19|106
1596770100000|2020-08-07 03:15:00|293.34|293.19|293.59|293.39|293.64|293.49|293.24|293.09|135
1596770400000|2020-08-07 03:20:00|293.54|293.44|293.44|293.24|293.59|293.44|293.29|293.09|103
1596770700000|2020-08-07 03:25:00|293.49|293.29|293.34|293.14|293.49|293.34|293.14|292.99|122
1596771000000|2020-08-07 03:30:00|293.29|293.09|293.44|293.29|293.64|293.49|293.24|293.04|207
1596771300000|2020-08-07 03:35:00|293.39|293.24|293.19|292.99|293.44|293.24|293.14|292.99|206
1596771600000|2020-08-07 03:40:00|293.14|292.94|292.94|292.79|293.19|293.04|292.89|292.74|362
1596771900000|2020-08-07 03:45:00|292.99|292.84|292.94|292.79|293.04|292.84|292.74|292.59|298
1596772200000|2020-08-07 03:50:00|292.99|292.84|292.99|292.84|293.24|293.04|292.79|292.64|187
1596772500000|2020-08-07 03:55:00|293.04|292.89|292.94|292.79|293.04|292.89|292.84|292.69|144
1596772800000|2020-08-07 04:00:00|292.99|292.84|292.89|292.74|293.19|293.04|292.69|292.54|163
1596773100000|2020-08-07 04:05:00|292.84|292.69|292.89|292.74|292.99|292.84|292.79|292.64|58
1596773400000|2020-08-07 04:10:00|292.94|292.79|292.99|292.79|292.99|292.79|292.84|292.69|113
1596773700000|2020-08-07 04:15:00|292.94|292.74|292.84|292.69|292.94|292.79|292.74|292.59|79
1596774000000|2020-08-07 04:20:00|292.89|292.74|293.24|293.09|293.24|293.09|292.84|292.69|34
1596774300000|2020-08-07 04:25:00|293.29|293.14|293.04|292.89|293.29|293.14|293.04|292.89|59
1596774600000|2020-08-07 04:30:00|292.99|292.79|293.14|292.99|293.24|293.09|292.94|292.74|56
1596774900000|2020-08-07 04:35:00|293.19|293.04|293.29|293.14|293.34|293.14|293.19|293.04|21
1596775200000|2020-08-07 04:40:00|293.34|293.19|293.34|293.19|293.39|293.24|293.24|293.09|25
1596775500000|2020-08-07 04:45:00|293.39|293.24|293.34|293.14|293.49|293.29|293.34|293.14|25
1596775800000|2020-08-07 04:50:00|293.39|293.19|293.39|293.24|293.44|293.29|293.34|293.19|18
1596776100000|2020-08-07 04:55:00|293.44|293.29|293.54|293.39|293.59|293.44|293.29|293.09|69
1596776400000|2020-08-07 05:00:00|293.49|293.34|293.49|293.34|293.64|293.49|293.34|293.19|297
1596776700000|2020-08-07 05:05:00|293.54|293.39|293.49|293.34|293.64|293.49|293.44|293.29|160
1596777000000|2020-08-07 05:10:00|293.54|293.39|293.59|293.44|293.64|293.49|293.49|293.29|60
1596777300000|2020-08-07 05:15:00|293.64|293.49|293.59|293.44|293.74|293.59|293.54|293.39|98
1596777600000|2020-08-07 05:20:00|293.64|293.49|293.64|293.49|293.74|293.59|293.59|293.44|55
1596777900000|2020-08-07 05:25:00|293.69|293.54|293.64|293.44|293.74|293.59|293.59|293.44|51
1596778200000|2020-08-07 05:30:00|293.59|293.49|294.04|293.89|294.04|293.89|293.59|293.49|265
1596778500000|2020-08-07 05:35:00|294.09|293.94|294.34|294.14|294.34|294.14|293.89|293.74|84
1596778800000|2020-08-07 05:40:00|294.29|294.19|294.19|294.04|294.39|294.24|293.89|293.74|183
1596779100000|2020-08-07 05:45:00|294.24|294.09|294.04|293.84|294.29|294.14|293.94|293.79|109
1596779400000|2020-08-07 05:50:00|294.09|293.89|293.94|293.74|294.14|293.94|293.89|293.74|61
1596779700000|2020-08-07 05:55:00|293.99|293.79|293.89|293.74|293.99|293.79|293.79|293.64|46
1596780000000|2020-08-07 06:00:00|293.94|293.79|294.09|293.94|294.19|294.04|293.89|293.74|70
1596780300000|2020-08-07 06:05:00|294.14|293.99|294.24|294.04|294.44|294.29|294.14|293.94|61
1596780600000|2020-08-07 06:10:00|294.19|293.99|294.14|293.99|294.24|293.99|293.99|293.84|50
1596780900000|2020-08-07 06:15:00|294.19|294.04|294.39|294.24|294.49|294.29|294.09|293.89|125
1596781200000|2020-08-07 06:20:00|294.34|294.19|294.19|294.04|294.34|294.19|294.19|294.04|41
1596781500000|2020-08-07 06:25:00|294.24|294.09|294.39|294.19|294.39|294.24|294.14|293.99|50
1596781800000|2020-08-07 06:30:00|294.44|294.24|294.49|294.29|294.59|294.39|294.34|294.14|97
1596782100000|2020-08-07 06:35:00|294.44|294.34|294.29|294.09|294.49|294.34|294.19|294.04|26
1596782400000|2020-08-07 06:40:00|294.24|294.04|294.39|294.19|294.44|294.29|294.19|294.04|42
1596782700000|2020-08-07 06:45:00|294.34|294.24|294.29|294.09|294.39|294.24|294.19|293.99|40
1596783000000|2020-08-07 06:50:00|294.24|294.14|294.29|294.14|294.34|294.19|294.24|294.04|15
1596783300000|2020-08-07 06:55:00|294.34|294.19|294.14|293.99|294.34|294.19|294.09|293.89|85
1596783600000|2020-08-07 07:00:00|294.09|293.94|294.24|294.09|294.44|294.29|294.04|293.89|130
1596783900000|2020-08-07 07:05:00|294.29|294.14|294.19|294.04|294.34|294.14|293.99|293.84|116
1596784200000|2020-08-07 07:10:00|294.14|293.99|294.24|294.09|294.24|294.09|293.99|293.84|226
1596784500000|2020-08-07 07:15:00|294.29|294.14|294.54|294.39|294.54|294.39|294.24|294.14|46
1596784800000|2020-08-07 07:20:00|294.59|294.34|294.59|294.39|294.64|294.49|294.44|294.29|103
1596785100000|2020-08-07 07:25:00|294.54|294.34|294.34|294.19|294.59|294.44|294.34|294.19|36
1596785400000|2020-08-07 07:30:00|294.39|294.24|294.64|294.49|294.69|294.54|294.34|294.19|67
1596785700000|2020-08-07 07:35:00|294.69|294.44|294.59|294.39|294.69|294.49|294.49|294.34|102
1596786000000|2020-08-07 07:40:00|294.64|294.44|294.69|294.54|294.89|294.69|294.64|294.39|72
1596786300000|2020-08-07 07:45:00|294.64|294.49|294.69|294.49|294.84|294.69|294.64|294.44|57
1596786600000|2020-08-07 07:50:00|294.64|294.54|294.59|294.44|294.84|294.69|294.54|294.39|61
1596786900000|2020-08-07 07:55:00|294.64|294.39|295.09|294.89|295.09|294.94|294.54|294.34|163
1596787200000|2020-08-07 08:00:00|295.04|294.94|294.89|294.74|295.24|295.09|294.84|294.69|230
1596787500000|2020-08-07 08:05:00|294.94|294.69|294.84|294.69|294.94|294.79|294.79|294.64|69
1596787800000|2020-08-07 08:10:00|294.79|294.64|294.84|294.69|294.89|294.69|294.69|294.49|126
1596788100000|2020-08-07 08:15:00|294.89|294.64|295.34|295.14|295.34|295.19|294.84|294.64|120
1596788400000|2020-08-07 08:20:00|295.29|295.09|294.74|294.59|295.29|295.14|294.69|294.54|130
1596788700000|2020-08-07 08:25:00|294.79|294.54|294.69|294.54|294.79|294.64|294.69|294.54|134
1596789000000|2020-08-07 08:30:00|294.74|294.59|294.54|294.39|294.74|294.59|294.54|294.39|119
1596789300000|2020-08-07 08:35:00|294.59|294.44|294.64|294.49|294.69|294.54|294.54|294.39|66
1596789600000|2020-08-07 08:40:00|294.59|294.44|294.89|294.69|294.94|294.74|294.59|294.44|71
1596789900000|2020-08-07 08:45:00|294.84|294.64|294.84|294.64|295.04|294.84|294.79|294.64|140
1596790200000|2020-08-07 08:50:00|294.89|294.69|295.14|294.99|295.24|295.04|294.84|294.69|275
1596790500000|2020-08-07 08:55:00|295.09|294.94|294.94|294.74|295.09|294.94|294.89|294.74|170
1596790800000|2020-08-07 09:00:00|294.89|294.79|294.44|294.24|294.94|294.79|294.24|294.09|601
1596791100000|2020-08-07 09:05:00|294.39|294.19|294.29|294.09|294.39|294.24|294.14|293.99|148
1596791400000|2020-08-07 09:10:00|294.24|294.04|294.14|293.94|294.34|294.09|294.09|293.89|72
1596791700000|2020-08-07 09:15:00|294.09|293.89|294.54|294.29|294.54|294.29|293.94|293.79|80
1596792000000|2020-08-07 09:20:00|294.34|293.74|294.34|293.74|294.44|293.84|294.24|293.64|0
1596792300000|2020-08-07 09:25:00|294.24|293.64|294.34|293.74|294.34|293.74|294.24|293.64|10
1596792600000|2020-08-07 09:30:00|294.24|293.64|294.24|293.64|294.34|293.74|294.14|293.54|0
1596792900000|2020-08-07 09:35:00|294.34|293.74|294.34|293.74|294.34|293.74|294.24|293.64|0
1596793200000|2020-08-07 09:40:00|294.44|293.84|294.44|293.84|294.44|293.84|294.34|293.74|0
1596793500000|2020-08-07 09:45:00|294.34|293.74|294.34|293.74|294.44|293.84|294.34|293.74|0
1596793800000|2020-08-07 09:50:00|294.44|293.84|294.79|294.54|294.79|294.54|294.34|293.74|67
1596794400000|2020-08-07 10:00:00||294.59||294.59||294.59||294.59|0
1596794700000|2020-08-07 10:05:00|294.94|294.54|294.74|294.54|294.94|294.74|294.74|294.54|18
1596795000000|2020-08-07 10:10:00|294.69|294.49|294.54|294.39|294.74|294.54|294.54|294.34|22
1596795300000|2020-08-07 10:15:00|294.49|294.34|294.59|294.29|294.69|294.44|294.49|294.29|15
1596795600000|2020-08-07 10:20:00|294.54|294.24|294.59|294.39|294.59|294.39|294.44|294.24|5
1596795900000|2020-08-07 10:25:00||294.34||294.39||294.39||294.34|5
1596796200000|2020-08-07 10:30:00|294.69|294.34|294.69|294.49|294.74|294.54|294.69|294.34|9
1596796500000|2020-08-07 10:35:00|294.74|294.44|294.74|294.54|294.74|294.59|294.74|294.44|1
1596796800000|2020-08-07 10:40:00|294.79|294.59|294.84|294.69|294.84|294.69|294.79|294.59|9
1596797100000|2020-08-07 10:45:00|294.79|294.64|294.79|294.59|294.79|294.64|294.74|294.59|15
1596797400000|2020-08-07 10:50:00||294.64||294.59||294.64||294.59|1
1596797700000|2020-08-07 10:55:00|294.74|294.64|294.79|294.59|294.79|294.64|294.74|294.59|3
1596798000000|2020-08-07 11:00:00|294.84|294.64|295.14|294.84|295.14|294.89|294.84|294.64|9
1596798600000|2020-08-07 11:10:00||294.79||294.89||294.89||294.79|1
1596798900000|2020-08-07 11:15:00|295.09|294.79|294.99|294.69|295.09|294.79|294.99|294.69|1
1596799200000|2020-08-07 11:20:00|294.94|294.74|294.94|294.69|294.99|294.79|294.94|294.64|1
1596799500000|2020-08-07 11:25:00|294.99|294.74|294.99|294.74|294.99|294.74|294.89|294.74|0
1596799800000|2020-08-07 11:30:00|294.94|294.79|294.99|294.79|294.99|294.84|294.94|294.79|6
1596800100000|2020-08-07 11:35:00|294.94|294.84|294.89|294.74|294.99|294.84|294.89|294.74|8
1596800400000|2020-08-07 11:40:00|294.84|294.69|294.84|294.69|294.89|294.69|294.84|294.64|6
1596800700000|2020-08-07 11:45:00|294.89|294.64|294.89|294.69|294.89|294.69|294.79|294.64|4
1596801000000|2020-08-07 11:50:00|294.84|294.64|294.84|294.64|294.84|294.64|294.79|294.64|2
1596801300000|2020-08-07 11:55:00|294.89|294.69|294.89|294.74|294.89|294.74|294.89|294.64|3
1596801600000|2020-08-07 12:00:00|294.84|294.69|294.84|294.64|294.89|294.74|294.79|294.59|7
1596801900000|2020-08-07 12:05:00|294.79|294.59|294.69|294.54|294.84|294.59|294.69|294.54|1
1596802200000|2020-08-07 12:10:00|294.74|294.59|294.64|294.49|294.79|294.59|294.64|294.49|9
1596802500000|2020-08-07 12:15:00|294.59|294.44|294.64|294.49|294.64|294.49|294.59|294.44|3
1596802800000|2020-08-07 12:20:00|294.74|294.54|294.84|294.64|294.84|294.69|294.74|294.49|9
1596803100000|2020-08-07 12:25:00|294.89|294.59|294.79|294.39|294.89|294.59|294.74|294.19|1
1596803400000|2020-08-07 12:30:00|294.89|294.44|295.24|294.84|295.34|295.09|294.84|294.44|17
1596803700000|2020-08-07 12:35:00|295.19|294.89|295.09|294.79|295.29|294.89|294.99|294.74|1
1596804000000|2020-08-07 12:40:00|295.04|294.84|294.94|294.69|295.09|294.94|294.79|294.64|14
1596804300000|2020-08-07 12:45:00|294.89|294.64|294.99|294.74|295.04|294.84|294.79|294.54|10
1596804600000|2020-08-07 12:50:00|294.94|294.79|294.94|294.69|294.99|294.79|294.79|294.54|5
1596804900000|2020-08-07 12:55:00|294.89|294.64|294.74|294.54|294.89|294.64|294.69|294.49|0
1596805200000|2020-08-07 13:00:00|294.69|294.49|294.74|294.49|294.79|294.59|294.64|294.39|8
1596805500000|2020-08-07 13:05:00|294.79|294.54|294.64|294.44|294.79|294.54|294.54|294.34|7
1596805800000|2020-08-07 13:10:00|294.69|294.39|294.49|294.29|294.69|294.39|294.49|294.29|1
1596806100000|2020-08-07 13:15:00|294.59|294.34|294.29|294.09|294.64|294.44|294.24|294.09|68
1596806400000|2020-08-07 13:20:00|294.24|294.04|294.09|293.89|294.29|294.14|294.09|293.89|36
1596806700000|2020-08-07 13:25:00|294.04|293.84|294.09|293.89|294.09|293.94|293.94|293.74|34
1596807000000|2020-08-07 13:30:00|294.04|293.84|293.99|293.79|294.29|294.09|293.84|293.69|49
1596807300000|2020-08-07 13:35:00|294.09|293.84|293.59|293.44|294.09|293.89|293.59|293.39|69
1596807600000|2020-08-07 13:40:00|293.64|293.39|293.74|293.49|293.84|293.69|293.54|293.39|62
1596807900000|2020-08-07 13:45:00|293.79|293.54|294.19|293.94|294.19|294.04|293.64|293.49|35
1596808200000|2020-08-07 13:50:00|294.14|293.84|293.99|293.79|294.19|293.84|293.94|293.79|6
1596808500000|2020-08-07 13:55:00|293.94|293.74|294.04|293.84|294.14|293.89|293.84|293.69|23
1596808800000|2020-08-07 14:00:00|293.99|293.79|293.94|293.74|294.14|293.94|293.79|293.59|29
1596809100000|2020-08-07 14:05:00|293.89|293.79|294.09|293.84|294.09|293.84|293.64|293.49|20
1596809400000|2020-08-07 14:10:00|294.04|293.79|294.44|294.24|294.59|294.34|293.94|293.79|27
1596809700000|2020-08-07 14:15:00|294.39|294.14|294.09|293.94|294.44|294.19|294.04|293.89|21
1596810000000|2020-08-07 14:20:00|294.04|293.89|294.09|293.84|294.09|293.89|293.84|293.69|20
1596810300000|2020-08-07 14:25:00|294.04|293.89|294.19|293.99|294.19|293.99|293.99|293.79|5
1596810600000|2020-08-07 14:30:00|294.24|293.94|294.69|294.54|294.69|294.54|294.24|293.94|14
1596810900000|2020-08-07 14:35:00|294.64|294.49|294.69|294.54|294.74|294.54|294.59|294.44|13
1596811200000|2020-08-07 14:40:00|294.74|294.49|294.89|294.69|294.89|294.69|294.49|294.34|27
1596811500000|2020-08-07 14:45:00|294.84|294.74|295.04|294.84|295.09|294.89|294.84|294.69|23
1596811800000|2020-08-07 14:50:00|295.09|294.89|295.19|295.04|295.19|295.04|294.94|294.79|18
1596812100000|2020-08-07 14:55:00|295.24|294.99|294.99|294.79|295.24|294.99|294.89|294.69|13
1596812400000|2020-08-07 15:00:00|295.04|294.84|294.94|294.74|295.14|294.94|294.84|294.64|9
1596812700000|2020-08-07 15:05:00|294.89|294.69|295.19|295.04|295.24|295.04|294.89|294.69|9
1596813000000|2020-08-07 15:10:00|295.24|294.99|295.14|294.89|295.34|295.14|295.14|294.89|9
1596813300000|2020-08-07 15:15:00|295.09|294.84|294.89|294.69|295.09|294.84|294.89|294.69|0
1596813600000|2020-08-07 15:20:00|294.94|294.74|294.99|294.79|295.04|294.89|294.94|294.74|14
1596813900000|2020-08-07 15:25:00|294.94|294.84|294.74|294.54|295.04|294.89|294.59|294.44|18
1596814200000|2020-08-07 15:30:00|294.84|294.59|294.84|294.64|294.94|294.74|294.79|294.59|7
1596814500000|2020-08-07 15:35:00|294.89|294.69|294.79|294.54|294.94|294.74|294.64|294.44|17
1596814800000|2020-08-07 15:40:00|294.84|294.59|294.89|294.64|294.99|294.74|294.84|294.54|20
1596815100000|2020-08-07 15:45:00|294.94|294.69|294.94|294.69|294.94|294.74|294.89|294.64|7
1596815400000|2020-08-07 15:50:00|294.89|294.64|294.89|294.54|294.89|294.64|294.89|294.54|0
1596815700000|2020-08-07 15:55:00|294.84|294.44|294.79|294.44|294.84|294.49|294.79|294.44|6
1596816000000|2020-08-07 16:00:00|294.54|294.19|294.59|294.24|294.59|294.29|294.44|294.14|9
1596816300000|2020-08-07 16:05:00|294.34|294.29|294.49|294.19|294.49|294.29|294.29|294.09|2
1596816600000|2020-08-07 16:10:00|294.44|294.24|294.59|294.39|294.69|294.54|294.44|294.24|32
1596816900000|2020-08-07 16:15:00|294.54|294.34|294.54|294.29|294.54|294.39|294.49|294.24|5
1596817200000|2020-08-07 16:20:00||294.34||294.39||294.39||294.24|0
1596817500000|2020-08-07 16:25:00|294.59|294.44|294.59|294.44|294.59|294.44|294.54|294.34|1
1596817800000|2020-08-07 16:30:00|294.64|294.39|294.64|294.49|294.64|294.49|294.64|294.29|3
1596818100000|2020-08-07 16:35:00|294.69|294.54|294.69|294.54|294.79|294.64|294.69|294.49|10
1596818400000|2020-08-07 16:40:00|294.74|294.49|294.69|294.49|294.74|294.49|294.64|294.49|6
1596818700000|2020-08-07 16:45:00|294.64|294.54|294.34|294.09|294.74|294.59|294.29|294.09|29
1596819000000|2020-08-07 16:50:00|294.29|294.04|294.24|294.09|294.39|294.19|294.19|294.04|11
1596819300000|2020-08-07 16:55:00|294.19|294.04|294.09|293.89|294.24|294.09|294.09|293.89|13
1596819600000|2020-08-07 17:00:00|294.14|293.94|293.99|293.79|294.14|293.94|293.94|293.74|2
1596819900000|2020-08-07 17:05:00|293.94|293.74|293.74|293.54|294.04|293.79|293.74|293.54|6
1596820200000|2020-08-07 17:10:00|293.69|293.49|293.64|293.44|293.74|293.54|293.54|293.39|29
1596820500000|2020-08-07 17:15:00|293.69|293.39|293.64|293.44|293.79|293.64|293.54|293.39|8
1596820800000|2020-08-07 17:20:00|293.59|293.49|293.64|293.49|293.74|293.54|293.59|293.39|3
1596821100000|2020-08-07 17:25:00|293.69|293.54|293.94|293.74|294.04|293.84|293.69|293.49|19
1596821400000|2020-08-07 17:30:00|293.89|293.69|294.04|293.79|294.09|293.89|293.89|293.69|1
1596821700000|2020-08-07 17:35:00|294.09|293.84|294.19|293.94|294.19|293.99|294.09|293.84|1
1596822000000|2020-08-07 17:40:00|294.14|293.89|294.04|293.79|294.19|293.94|293.99|293.79|1
1596822300000|2020-08-07 17:45:00|293.99|293.84|293.69|293.49|294.04|293.84|293.64|293.49|15
1596822600000|2020-08-07 17:50:00|293.64|293.54|293.59|293.39|293.69|293.54|293.54|293.34|6
1596822900000|2020-08-07 17:55:00|293.64|293.44|293.59|293.39|293.74|293.54|293.54|293.34|9
1596823200000|2020-08-07 18:00:00|293.64|293.44|293.69|293.54|293.89|293.69|293.59|293.39|10
1596823500000|2020-08-07 18:05:00|293.79|293.59|293.49|293.29|293.79|293.59|293.34|293.14|9
1596823800000|2020-08-07 18:10:00|293.59|293.24|293.64|293.39|293.74|293.54|293.54|293.24|3
1596824100000|2020-08-07 18:15:00|293.59|293.34|293.49|293.24|293.64|293.39|293.44|293.24|8
1596824400000|2020-08-07 18:20:00|293.54|293.29|293.39|293.24|293.59|293.39|293.39|293.19|11
1596824700000|2020-08-07 18:25:00|293.44|293.19|293.44|293.24|293.49|293.34|293.09|292.84|78
1596825000000|2020-08-07 18:30:00|293.39|293.29|293.64|293.49|293.64|293.49|293.34|293.14|14
1596825300000|2020-08-07 18:35:00|293.59|293.44|293.69|293.49|293.74|293.59|293.59|293.39|14
1596825600000|2020-08-07 18:40:00|293.74|293.54|293.74|293.54|293.74|293.59|293.44|293.19|17
1596825900000|2020-08-07 18:45:00|293.69|293.49|293.74|293.49|293.94|293.74|293.64|293.44|20
1596826200000|2020-08-07 18:50:00|293.79|293.54|293.89|293.74|293.99|293.74|293.64|293.54|16
1596826500000|2020-08-07 18:55:00|293.84|293.69|293.99|293.79|294.09|293.94|293.84|293.69|29
1596826800000|2020-08-07 19:00:00|294.04|293.84|294.29|294.09|294.34|294.14|293.99|293.84|12
1596827100000|2020-08-07 19:05:00|294.24|294.04|294.29|294.09|294.29|294.14|294.09|293.89|25
1596827400000|2020-08-07 19:10:00|294.34|294.14|293.94|293.79|294.34|294.14|293.89|293.74|54
1596827700000|2020-08-07 19:15:00|293.99|293.89|294.24|294.04|294.29|294.14|293.99|293.79|46
1596828000000|2020-08-07 19:20:00|294.34|294.14|294.29|294.14|294.49|294.24|294.19|293.99|46
1596828300000|2020-08-07 19:25:00|294.34|294.19|294.29|294.14|294.39|294.24|294.24|294.04|48
1596828600000|2020-08-07 19:30:00|294.34|294.09|294.34|294.14|294.49|294.29|294.19|293.99|54
1596828900000|2020-08-07 19:35:00|294.29|294.09|294.54|294.34|294.59|294.39|294.29|294.09|33
1596829200000|2020-08-07 19:40:00|294.59|294.39|294.79|294.59|294.79|294.64|294.49|294.34|50
1596829500000|2020-08-07 19:45:00|294.74|294.64|294.79|294.64|294.79|294.64|294.74|294.54|38
1596829800000|2020-08-07 19:50:00|294.69|294.54|294.94|294.79|294.94|294.79|294.59|294.39|64
1596830100000|2020-08-07 19:55:00|294.89|294.74|294.94|294.74|294.94|294.79|294.79|294.59|35
1596830400000|2020-08-07 20:00:00|294.99|294.79|294.89|294.69|294.99|294.84|294.79|294.64|17
1596830700000|2020-08-07 20:05:00|294.94|294.74|294.94|294.74|294.99|294.84|294.84|294.69|7
1596831000000|2020-08-07 20:10:00|294.89|294.79|294.94|294.74|294.94|294.79|294.79|294.59|17
1596831300000|2020-08-07 20:15:00|294.99|294.79|294.94|294.74|294.99|294.84|294.89|294.74|2
1596831600000|2020-08-07 20:20:00|294.99|294.79|294.94|294.74|294.99|294.79|294.94|294.74|4
1596831900000|2020-08-07 20:25:00|294.99|294.79|294.99|294.74|294.99|294.79|294.94|294.74|3
1596832200000|2020-08-07 20:30:00|294.94|294.79|294.99|294.79|294.99|294.84|294.94|294.74|1
1596832500000|2020-08-07 20:35:00|294.94|294.84|295.04|294.84|295.04|294.89|294.94|294.79|2
1596832800000|2020-08-07 20:40:00|295.09|294.89|294.84|294.59|295.19|294.99|294.84|294.54|72
1596833100000|2020-08-07 20:45:00|294.89|294.64|295.14|294.84|295.19|294.89|294.74|294.54|85
1596833400000|2020-08-07 20:50:00|294.99|294.79|295.09|294.74|295.19|294.89|294.89|294.64|23
1596833700000|2020-08-07 20:55:00|295.19|294.69|295.29|294.29|295.29|294.74|295.14|294.24|13
1597010400000|2020-08-09 22:00:00|294.64|294.04|294.74|294.14|294.74|294.14|294.64|294.04|0
1597010700000|2020-08-09 22:05:00|294.64|294.04|294.74|294.14|294.84|294.24|294.64|294.04|0
1597011000000|2020-08-09 22:10:00|294.84|294.24|294.84|294.24|294.84|294.24|294.84|294.24|0
1597011300000|2020-08-09 22:15:00|295.14|294.54|294.94|294.34|295.14|294.54|294.94|294.34|0
1597011600000|2020-08-09 22:20:00|294.84|294.24|294.64|294.04|294.84|294.24|294.54|293.94|0
1597011900000|2020-08-09 22:25:00|294.54|293.94|294.64|294.04|294.64|294.04|294.54|293.94|0
1597012200000|2020-08-09 22:30:00|294.64|294.04|294.54|293.94|294.64|294.04|294.54|293.94|0
1597012500000|2020-08-09 22:35:00|294.64|294.04|294.54|293.94|294.64|294.04|294.54|293.94|0
1597012800000|2020-08-09 22:40:00|294.64|294.04|294.64|294.04|294.64|294.04|294.64|294.04|0
1597013100000|2020-08-09 22:45:00|294.54|293.94|294.54|293.94|294.64|294.04|294.54|293.94|0
1597013400000|2020-08-09 22:50:00|294.64|294.04|294.54|293.94|294.64|294.04|294.44|293.84|0
1597013700000|2020-08-09 22:55:00|294.44|293.84|294.44|293.84|294.44|293.84|294.44|293.84|0
1597014000000|2020-08-09 23:00:00|294.54|293.94|294.44|293.84|294.54|293.94|294.44|293.84|0
1597014300000|2020-08-09 23:05:00|294.54|293.94|294.54|293.94|294.54|293.94|294.44|293.84|0
1597015200000|2020-08-09 23:20:00|294.44|293.84|294.54|293.94|294.54|293.94|294.44|293.84|0
1597015500000|2020-08-09 23:25:00|294.44|293.84|294.54|293.94|294.54|293.94|294.44|293.84|0
1597015800000|2020-08-09 23:30:00|294.44|293.84|294.64|294.04|294.64|294.04|294.44|293.84|0
1597016100000|2020-08-09 23:35:00|294.54|293.94|294.74|294.14|294.74|294.14|294.54|293.94|0
1597016400000|2020-08-09 23:40:00|294.64|294.04|294.74|294.14|294.74|294.14|294.64|294.04|0
1597017000000|2020-08-09 23:50:00|294.64|294.04|294.74|294.14|294.74|294.14|294.64|294.04|0
1597017600000|2020-08-10 00:00:00|294.64|294.04|294.74|294.14|294.74|294.14|294.64|294.04|0
1597017900000|2020-08-10 00:05:00|294.84|294.24|294.74|294.14|294.84|294.24|294.74|294.14|0
1597018200000|2020-08-10 00:10:00|294.84|294.24|294.84|294.24|294.94|294.34|294.84|294.24|0
1597018500000|2020-08-10 00:15:00|294.94|294.34|294.94|294.34|294.94|294.34|294.84|294.24|0
1597018800000|2020-08-10 00:20:00|294.84|294.24|294.84|294.24|294.94|294.34|294.74|294.14|0
1597019400000|2020-08-10 00:30:00|294.69|293.84|294.44|294.14|294.89|294.64|294.09|293.84|125
1597019700000|2020-08-10 00:35:00|294.39|293.99|293.69|293.49|294.44|294.04|293.59|293.44|100
1597020000000|2020-08-10 00:40:00|293.79|293.54|294.09|293.89|294.09|293.89|293.44|293.19|110
1597020300000|2020-08-10 00:45:00|293.99|293.84|293.99|293.74|294.09|293.89|293.49|293.34|148
1597020600000|2020-08-10 00:50:00|294.09|293.79|293.84|293.69|294.14|293.94|293.74|293.49|102
1597020900000|2020-08-10 00:55:00|293.89|293.64|293.14|292.99|293.89|293.69|293.04|292.84|212
1597021200000|2020-08-10 01:00:00|293.09|292.94|293.84|293.64|293.94|293.74|292.79|292.59|342
1597021500000|2020-08-10 01:05:00|293.89|293.69|294.14|293.99|294.54|294.34|293.84|293.64|243
1597021800000|2020-08-10 01:10:00|294.04|293.94|294.44|294.29|294.74|294.54|293.84|293.64|198
1597022100000|2020-08-10 01:15:00|294.49|294.24|293.69|293.49|294.74|294.59|293.54|293.34|169
1597022400000|2020-08-10 01:20:00|293.64|293.44|293.84|293.69|293.89|293.69|293.29|293.09|93
1597022700000|2020-08-10 01:25:00|293.89|293.64|293.74|293.54|294.14|293.94|293.64|293.44|142
1597023000000|2020-08-10 01:30:00|293.84|293.59|294.24|294.04|294.34|294.14|293.39|293.24|227
1597023300000|2020-08-10 01:35:00|294.29|294.09|294.29|294.09|294.79|294.59|294.19|293.99|127
1597023600000|2020-08-10 01:40:00|294.24|294.04|294.34|294.19|294.39|294.19|293.99|293.79|229
1597023900000|2020-08-10 01:45:00|294.39|294.24|294.29|294.14|294.54|294.34|293.64|293.44|200
1597024200000|2020-08-10 01:50:00|294.34|294.09|294.09|293.89|294.39|294.19|293.74|293.59|142
1597024500000|2020-08-10 01:55:00|294.14|293.94|293.99|293.79|294.29|294.09|293.89|293.74|115
1597024800000|2020-08-10 02:00:00|293.94|293.74|294.24|294.09|294.59|294.39|293.69|293.54|131
1597025100000|2020-08-10 02:05:00|294.19|294.04|294.89|294.74|294.99|294.84|294.19|293.99|151
1597025400000|2020-08-10 02:10:00|294.84|294.69|295.64|295.49|295.64|295.49|294.79|294.59|225
1597025700000|2020-08-10 02:15:00|295.69|295.44|295.59|295.39|296.04|295.84|295.54|295.34|191
1597026000000|2020-08-10 02:20:00|295.54|295.29|295.34|295.19|295.74|295.54|295.24|295.04|119
1597026300000|2020-08-10 02:25:00|295.39|295.14|295.29|295.09|295.49|295.24|295.04|294.89|71
1597026600000|2020-08-10 02:30:00|295.39|295.14|295.49|295.29|295.54|295.34|295.14|294.99|76
1597026900000|2020-08-10 02:35:00|295.44|295.34|295.04|294.89|295.44|295.34|295.04|294.84|129
1597027200000|2020-08-10 02:40:00|294.99|294.84|295.14|294.99|295.29|295.14|294.89|294.69|88
1597027500000|2020-08-10 02:45:00|295.19|294.94|294.84|294.64|295.19|294.94|294.74|294.59|131
1597027800000|2020-08-10 02:50:00|294.79|294.69|294.74|294.59|294.99|294.84|294.74|294.54|135
1597028100000|2020-08-10 02:55:00|294.69|294.54|295.04|294.89|295.29|295.09|294.69|294.54|121
1597028400000|2020-08-10 03:00:00|295.09|294.94|294.74|294.54|295.09|294.94|294.74|294.54|126
1597028700000|2020-08-10 03:05:00|294.69|294.49|294.59|294.44|294.94|294.79|294.54|294.34|148
1597029000000|2020-08-10 03:10:00|294.54|294.39|294.54|294.39|294.84|294.69|294.24|294.09|187
1597029300000|2020-08-10 03:15:00|294.59|294.44|294.79|294.64|294.99|294.84|294.54|294.44|119
1597029600000|2020-08-10 03:20:00|294.74|294.59|294.94|294.79|295.09|294.89|294.69|294.54|48
1597029900000|2020-08-10 03:25:00|294.89|294.69|294.99|294.84|295.14|294.99|294.89|294.69|60
1597030200000|2020-08-10 03:30:00|295.04|294.79|294.79|294.64|295.09|294.94|294.79|294.64|80
1597030500000|2020-08-10 03:35:00|294.84|294.69|294.79|294.64|294.94|294.74|294.79|294.59|84
1597030800000|2020-08-10 03:40:00|294.74|294.59|294.49|294.34|294.79|294.59|294.44|294.24|118
1597031100000|2020-08-10 03:45:00|294.54|294.39|294.74|294.59|294.79|294.64|294.44|294.29|57
1597031400000|2020-08-10 03:50:00|294.79|294.64|294.84|294.69|294.84|294.69|294.64|294.49|56
1597031700000|2020-08-10 03:55:00|294.79|294.64|294.64|294.49|294.79|294.64|294.54|294.39|34
1597032000000|2020-08-10 04:00:00|294.69|294.54|294.84|294.69|294.89|294.74|294.39|294.24|53
1597032300000|2020-08-10 04:05:00|294.89|294.74|294.94|294.79|295.14|294.94|294.89|294.74|39
1597032600000|2020-08-10 04:10:00|294.89|294.74|294.84|294.64|294.89|294.74|294.74|294.54|44
1597032900000|2020-08-10 04:15:00|294.89|294.69|295.04|294.89|295.09|294.94|294.89|294.64|33
1597033200000|2020-08-10 04:20:00|295.09|294.94|294.99|294.84|295.19|295.04|294.89|294.69|77
1597033500000|2020-08-10 04:25:00|294.94|294.79|295.09|294.94|295.19|295.04|294.94|294.79|24
1597033800000|2020-08-10 04:30:00|295.14|294.99|294.99|294.84|295.14|294.99|294.99|294.84|38
1597034100000|2020-08-10 04:35:00|295.04|294.89|294.99|294.84|295.04|294.89|294.84|294.69|62
1597034400000|2020-08-10 04:40:00|294.94|294.79|294.84|294.69|295.04|294.84|294.84|294.64|40
1597034700000|2020-08-10 04:45:00|294.79|294.64|294.69|294.54|294.84|294.64|294.69|294.54|67
1597035000000|2020-08-10 04:50:00|294.74|294.59|294.79|294.64|294.84|294.69|294.64|294.44|38
1597035300000|2020-08-10 04:55:00|294.84|294.69|294.69|294.54|294.89|294.74|294.69|294.54|77
1597035600000|2020-08-10 05:00:00|294.74|294.64|295.09|294.94|295.09|294.94|294.74|294.64|175
1597035900000|2020-08-10 05:05:00|295.04|294.89|294.74|294.59|295.04|294.94|294.74|294.54|142
1597036200000|2020-08-10 05:10:00|294.79|294.64|294.89|294.74|294.89|294.74|294.74|294.59|83
1597036500000|2020-08-10 05:15:00|294.84|294.69|294.94|294.79|294.94|294.79|294.74|294.59|82
1597036800000|2020-08-10 05:20:00|294.99|294.84|295.14|294.99|295.14|294.99|294.99|294.84|65
1597037100000|2020-08-10 05:25:00|295.09|294.94|294.99|294.84|295.09|294.94|294.94|294.79|64
1597037400000|2020-08-10 05:30:00|294.94|294.79|294.99|294.84|295.04|294.84|294.94|294.74|47
1597037700000|2020-08-10 05:35:00|294.94|294.79|295.04|294.89|295.14|294.99|294.94|294.79|77
1597038000000|2020-08-10 05:40:00|295.09|294.94|295.14|294.99|295.19|295.04|294.99|294.84|66
1597038300000|2020-08-10 05:45:00|295.09|294.94|294.94|294.79|295.24|295.09|294.84|294.69|67
1597038600000|2020-08-10 05:50:00|294.89|294.74|295.04|294.89|295.14|294.99|294.84|294.69|28
1597038900000|2020-08-10 05:55:00|295.09|294.84|295.14|294.94|295.24|295.09|295.04|294.84|31
1597039200000|2020-08-10 06:00:00|295.09|294.99|295.34|295.14|295.39|295.19|295.04|294.89|49
1597039500000|2020-08-10 06:05:00|295.29|295.19|295.24|295.09|295.34|295.19|295.14|294.99|57
1597039800000|2020-08-10 06:10:00|295.19|295.04|295.19|295.04|295.24|295.09|295.14|294.99|49
1597040100000|2020-08-10 06:15:00|295.24|294.99|295.09|294.94|295.24|295.04|294.99|294.84|37
1597040400000|2020-08-10 06:20:00|295.14|294.99|295.09|294.89|295.14|294.99|295.09|294.89|32
1597040700000|2020-08-10 06:25:00|295.04|294.84|294.99|294.84|295.09|294.89|294.99|294.84|28
1597041000000|2020-08-10 06:30:00|294.94|294.79|294.79|294.64|295.04|294.89|294.79|294.64|35
1597041300000|2020-08-10 06:35:00|294.84|294.59|294.84|294.64|294.89|294.74|294.69|294.54|40
1597041600000|2020-08-10 06:40:00|294.79|294.59|294.84|294.64|294.84|294.64|294.59|294.44|38
1597041900000|2020-08-10 06:45:00|294.79|294.59|294.59|294.44|294.79|294.59|294.54|294.39|28
1597042200000|2020-08-10 06:50:00|294.54|294.39|294.39|294.24|294.59|294.39|294.34|294.19|47
1597042500000|2020-08-10 06:55:00|294.34|294.19|294.24|294.09|294.39|294.24|294.04|293.89|88
1597042800000|2020-08-10 07:00:00|294.19|294.04|293.99|293.79|294.19|294.09|293.59|293.44|220
1597043100000|2020-08-10 07:05:00|293.94|293.74|294.14|293.99|294.29|294.09|293.89|293.69|103
1597043400000|2020-08-10 07:10:00|294.09|293.94|293.79|293.64|294.19|294.04|293.74|293.54|170
1597043700000|2020-08-10 07:15:00|293.74|293.59|294.14|293.99|294.19|293.99|293.69|293.54|142
1597044000000|2020-08-10 07:20:00|294.19|294.04|294.19|293.99|294.44|294.29|294.14|293.94|114
1597044300000|2020-08-10 07:25:00|294.14|294.04|294.19|294.04|294.19|294.04|293.84|293.69|108
1597044600000|2020-08-10 07:30:00|294.24|294.09|293.99|293.84|294.29|294.14|293.79|293.64|320
1597044900000|2020-08-10 07:35:00|294.04|293.89|293.99|293.84|294.09|293.89|293.79|293.59|90
1597045200000|2020-08-10 07:40:00|294.04|293.79|293.84|293.69|294.04|293.84|293.74|293.59|79
1597045500000|2020-08-10 07:45:00|293.79|293.64|293.49|293.34|293.84|293.69|293.44|293.29|229
1597045800000|2020-08-10 07:50:00|293.44|293.29|293.34|293.19|293.54|293.39|293.29|293.14|231
1597046100000|2020-08-10 07:55:00|293.29|293.14|293.34|293.19|293.44|293.29|293.24|293.09|196
1597046400000|2020-08-10 08:00:00|293.39|293.24|293.64|293.49|293.84|293.64|293.39|293.24|117
1597046700000|2020-08-10 08:05:00|293.59|293.44|293.24|293.09|293.69|293.54|292.99|292.79|249
1597047000000|2020-08-10 08:10:00|293.19|293.04|293.34|293.19|293.34|293.19|292.84|292.69|290
1597047300000|2020-08-10 08:15:00|293.29|293.14|293.89|293.74|293.94|293.74|293.24|293.09|133
1597047600000|2020-08-10 08:20:00|293.84|293.69|293.79|293.64|294.04|293.84|293.64|293.49|126
1597047900000|2020-08-10 08:25:00|293.84|293.69|293.69|293.54|293.84|293.69|293.69|293.54|65
1597048200000|2020-08-10 08:30:00|293.64|293.44|293.74|293.59|293.89|293.74|293.59|293.39|122
1597048500000|2020-08-10 08:35:00|293.69|293.54|293.74|293.54|293.79|293.64|293.69|293.54|59
1597048800000|2020-08-10 08:40:00|293.69|293.59|293.59|293.44|293.84|293.69|293.44|293.29|133
1597049100000|2020-08-10 08:45:00|293.54|293.39|293.69|293.54|293.79|293.64|293.49|293.34|76
1597049400000|2020-08-10 08:50:00|293.64|293.49|293.89|293.74|293.89|293.74|293.64|293.49|90
1597049700000|2020-08-10 08:55:00|293.84|293.69|293.79|293.59|293.89|293.74|293.74|293.59|72
1597050000000|2020-08-10 09:00:00|293.74|293.64|294.24|294.09|294.24|294.09|293.74|293.59|172
1597050300000|2020-08-10 09:05:00|294.29|294.14|294.54|294.39|294.54|294.39|294.19|294.04|85
1597050600000|2020-08-10 09:10:00|294.49|294.34|294.79|294.64|294.84|294.69|294.49|294.29|86
1597050900000|2020-08-10 09:15:00|294.74|294.59|294.04|293.89|294.74|294.59|294.04|293.89|115
1597051200000|2020-08-10 09:20:00|294.64|294.04|294.74|294.14|294.74|294.14|294.64|294.04|1
1597051500000|2020-08-10 09:25:00|294.84|294.24|294.64|294.04|294.84|294.24|294.64|294.04|22
1597051800000|2020-08-10 09:30:00|294.74|294.14|294.54|293.94|294.74|294.14|294.54|293.94|0
1597052100000|2020-08-10 09:35:00|294.44|293.84|294.44|293.84|294.44|293.84|294.44|293.84|0
1597052400000|2020-08-10 09:40:00|294.54|293.94|294.44|293.84|294.64|294.04|294.44|293.84|0
1597052700000|2020-08-10 09:45:00|294.54|293.94|294.64|294.04|294.64|294.04|294.54|293.94|0
1597053000000|2020-08-10 09:50:00|294.39|293.99|294.14|293.89|294.39|294.04|294.04|293.84|57
1597053300000|2020-08-10 09:55:00|294.04|294.04|293.94|293.69|294.19|294.04|293.84|293.64|42
1597053600000|2020-08-10 10:00:00|293.89|293.74|293.94|293.74|293.94|293.79|293.89|293.69|1
1597053900000|2020-08-10 10:05:00|293.84|293.69|293.94|293.69|293.94|293.74|293.84|293.59|31
1597054200000|2020-08-10 10:10:00|293.79|293.74|293.74|293.59|293.99|293.74|293.69|293.54|94
1597054500000|2020-08-10 10:15:00|293.69|293.54|293.79|293.54|293.79|293.64|293.59|293.44|151
1597054800000|2020-08-10 10:20:00|293.74|293.49|293.74|293.59|293.79|293.64|293.59|293.44|50
1597055100000|2020-08-10 10:25:00|293.79|293.64|293.84|293.69|293.84|293.69|293.79|293.64|6
1597055400000|2020-08-10 10:30:00|293.79|293.64|293.94|293.74|294.04|293.89|293.79|293.64|13
1597055700000|2020-08-10 10:35:00|293.99|293.79|293.89|293.69|293.99|293.79|293.89|293.64|11
1597056000000|2020-08-10 10:40:00|293.79|293.74|293.54|293.39|293.89|293.74|293.54|293.39|190
1597056300000|2020-08-10 10:45:00|293.59|293.44|293.79|293.54|293.79|293.54|293.59|293.44|14
1597056600000|2020-08-10 10:50:00|293.84|293.49|293.84|293.64|293.84|293.64|293.79|293.49|11
1597056900000|2020-08-10 10:55:00|293.79|293.59|293.79|293.59|293.79|293.59|293.79|293.59|0
1597057200000|2020-08-10 11:00:00|293.84|293.64|293.74|293.54|293.84|293.64|293.74|293.54|9
1597057500000|2020-08-10 11:05:00|293.69|293.49|293.69|293.49|293.74|293.49|293.64|293.49|4
1597057800000|2020-08-10 11:10:00|293.64||293.74||293.74||293.64||2
1597058100000|2020-08-10 11:15:00|293.69||293.74||293.74||293.64||1
1597058400000|2020-08-10 11:20:00|293.69||293.74||293.74||293.69||1
1597058700000|2020-08-10 11:25:00|293.69||293.74||293.74||293.69||1
1597059000000|2020-08-10 11:30:00|293.69||293.69||293.69||293.69||1
1597059300000|2020-08-10 11:35:00|293.64|293.44|293.64|293.39|293.69|293.44|293.54|293.39|14
1597059600000|2020-08-10 11:40:00|293.69||293.64||293.69||293.64||1
1597059900000|2020-08-10 11:45:00|293.69|293.44|293.59|293.39|293.69|293.44|293.59|293.39|7
1597060200000|2020-08-10 11:50:00|293.64|293.44|293.69|293.44|293.69|293.44|293.64|293.44|2
1597060500000|2020-08-10 11:55:00|293.74|293.49|293.74|293.49|293.74|293.49|293.74|293.49|1
1597060800000|2020-08-10 12:00:00|293.59|293.44|293.74|293.54|293.74|293.54|293.54|293.39|76
1597061100000|2020-08-10 12:05:00|293.84|293.59|293.84|293.64|293.84|293.64|293.84|293.59|3
1597061400000|2020-08-10 12:10:00|293.79|293.59|293.79|293.59|293.84|293.59|293.79|293.59|2
1597061700000|2020-08-10 12:15:00||293.64||293.64||293.64||293.64|1
1597062000000|2020-08-10 12:20:00||293.59||293.64||293.64||293.59|8
1597062300000|2020-08-10 12:25:00|293.74|293.59|293.74|293.59|293.74|293.59|293.74|293.54|13
1597062600000|2020-08-10 12:30:00|293.69|293.54|293.69|293.54|293.74|293.54|293.64|293.49|16
1597062900000|2020-08-10 12:35:00|293.74|293.59|293.74|293.54|293.74|293.59|293.69|293.54|11
1597063200000|2020-08-10 12:40:00|293.69|293.59|293.74|293.59|293.74|293.59|293.69|293.54|17
1597063500000|2020-08-10 12:45:00|293.79|293.64|293.74|293.54|293.84|293.69|293.69|293.54|3
1597063800000|2020-08-10 12:50:00|293.79|293.59|293.79|293.64|293.84|293.64|293.74|293.59|18
1597064100000|2020-08-10 12:55:00|293.84|293.69|293.79|293.64|293.89|293.74|293.79|293.59|3
1597064400000|2020-08-10 13:00:00|293.84|293.69|293.74|293.59|293.84|293.69|293.74|293.59|3
1597064700000|2020-08-10 13:05:00|293.79|293.64|293.64|293.49|293.79|293.64|293.59|293.44|14
1597065000000|2020-08-10 13:10:00|293.69|293.54|293.74|293.59|293.74|293.59|293.69|293.54|5
1597065300000|2020-08-10 13:15:00||293.54||293.54||293.59||293.54|6
1597065600000|2020-08-10 13:20:00|293.79|293.59|293.74|293.54|293.79|293.64|293.74|293.54|5
1597065900000|2020-08-10 13:25:00|293.79|293.59|293.84|293.64|293.89|293.74|293.79|293.54|4
1597066200000|2020-08-10 13:30:00|293.89|293.69|293.74|293.59|293.99|293.79|293.74|293.59|38
1597066500000|2020-08-10 13:35:00|293.79|293.64|293.79|293.64|293.94|293.79|293.69|293.49|38
1597066800000|2020-08-10 13:40:00|293.84|293.69|294.19|293.99|294.19|294.04|293.84|293.64|104
1597067100000|2020-08-10 13:45:00|294.24|294.04|294.34|294.14|294.39|294.24|293.99|293.79|106
1597067400000|2020-08-10 13:50:00|294.29|294.19|294.24|293.99|294.39|294.19|294.04|293.89|96
1597067700000|2020-08-10 13:55:00|294.29|294.14|294.19|293.99|294.34|294.14|293.99|293.74|111
1597068000000|2020-08-10 14:00:00|294.24|294.04|294.14|293.94|294.24|294.09|294.04|293.84|98
1597068300000|2020-08-10 14:05:00|293.99|293.89|294.04|293.84|294.09|293.99|293.99|293.79|10
1597068600000|2020-08-10 14:10:00|293.99|293.79|294.09|293.94|294.14|293.94|293.94|293.79|9
1597068900000|2020-08-10 14:15:00|294.14|293.99|294.09|293.89|294.14|293.99|294.04|293.84|6
1597069200000|2020-08-10 14:20:00|294.14|293.94|293.89|293.74|294.14|293.94|293.89|293.69|11
1597069500000|2020-08-10 14:25:00|293.94|293.79|293.99|293.84|293.99|293.84|293.94|293.79|19
1597069800000|2020-08-10 14:30:00|293.94|293.79|293.84|293.69|293.99|293.84|293.79|293.59|34
1597070100000|2020-08-10 14:35:00|293.79|293.64|293.79|293.59|293.94|293.79|293.74|293.54|37
1597070400000|2020-08-10 14:40:00|293.74|293.54|293.69|293.54|293.74|293.59|293.54|293.39|32
1597070700000|2020-08-10 14:45:00|293.64|293.49|293.29|293.09|293.64|293.49|293.19|292.99|27
1597071000000|2020-08-10 14:50:00|293.24|293.04|293.09|292.94|293.24|293.04|292.94|292.79|33
1597071300000|2020-08-10 14:55:00|293.14|292.99|292.74|292.59|293.19|293.04|292.74|292.59|27
1597071600000|2020-08-10 15:00:00|292.64|292.49|292.94|292.74|292.99|292.84|292.54|292.39|59
1597071900000|2020-08-10 15:05:00|292.89|292.79|292.94|292.74|292.94|292.79|292.89|292.69|16
1597072200000|2020-08-10 15:10:00|292.89|292.79|292.94|292.79|292.94|292.79|292.84|292.69|11
1597072500000|2020-08-10 15:15:00|292.99|292.84|292.89|292.74|292.99|292.84|292.79|292.59|31
1597072800000|2020-08-10 15:20:00|292.94|292.79|292.99|292.84|292.99|292.84|292.84|292.64|31
1597073100000|2020-08-10 15:25:00|293.04|292.89|293.19|292.99|293.19|292.99|293.04|292.84|24
1597073400000|2020-08-10 15:30:00|293.24|293.04|293.14|292.99|293.29|293.09|293.14|292.99|24
1597073700000|2020-08-10 15:35:00|293.19|293.04|293.29|293.09|293.34|293.19|293.14|292.94|55
1597074000000|2020-08-10 15:40:00|293.24|293.14|293.14|292.94|293.39|293.24|293.09|292.94|20
1597074300000|2020-08-10 15:45:00|293.09|292.89|292.99|292.84|293.09|292.94|292.99|292.84|18
1597074600000|2020-08-10 15:50:00|293.04|292.79|293.29|293.14|293.34|293.14|292.99|292.79|21
1597074900000|2020-08-10 15:55:00|293.34|293.09|293.29|293.09|293.34|293.19|293.29|293.09|10
1597075200000|2020-08-10 16:00:00|293.34|293.14|293.29|293.14|293.34|293.19|293.24|293.04|13
1597075500000|2020-08-10 16:05:00|293.34|293.19|293.39|293.19|293.39|293.24|293.29|293.14|9
1597075800000|2020-08-10 16:10:00|293.34|293.14|293.29|293.09|293.39|293.19|293.24|293.09|7
1597076100000|2020-08-10 16:15:00|293.34|293.14|293.24|293.09|293.34|293.19|293.19|293.04|7
1597076400000|2020-08-10 16:20:00|293.29|293.14|293.24|293.09|293.34|293.19|293.19|293.04|9
1597076700000|2020-08-10 16:25:00|293.29|293.14|293.24|293.09|293.34|293.19|293.19|293.04|10
1597077000000|2020-08-10 16:30:00|293.19|293.04|293.39|293.24|293.39|293.24|293.19|293.04|18
1597077300000|2020-08-10 16:35:00|293.44|293.29|293.54|293.39|293.54|293.39|293.44|293.29|24
1597077600000|2020-08-10 16:40:00|293.59|293.44|293.69|293.49|293.79|293.59|293.54|293.39|39
1597077900000|2020-08-10 16:45:00|293.64|293.54|293.64|293.49|293.64|293.54|293.59|293.44|17
1597078200000|2020-08-10 16:50:00|293.69|293.54|293.74|293.54|293.74|293.54|293.64|293.49|12
1597078500000|2020-08-10 16:55:00|293.79|293.59|293.84|293.64|293.89|293.69|293.74|293.54|29
1597078800000|2020-08-10 17:00:00|293.89|293.69|293.94|293.79|293.94|293.79|293.84|293.64|18
1597079100000|2020-08-10 17:05:00|293.99|293.84|294.04|293.89|294.09|293.94|293.94|293.79|12
1597079400000|2020-08-10 17:10:00|293.99|293.84|293.94|293.79|294.04|293.89|293.89|293.74|34
1597079700000|2020-08-10 17:15:00|293.99|293.84|293.89|293.74|293.99|293.84|293.84|293.69|28
1597080000000|2020-08-10 17:20:00|293.84|293.69|293.99|293.84|294.04|293.84|293.84|293.64|29
1597080300000|2020-08-10 17:25:00|293.94|293.79|294.04|293.84|294.04|293.89|293.94|293.79|15
1597080600000|2020-08-10 17:30:00|293.99|293.89|294.04|293.84|294.09|293.89|293.94|293.79|17
1597080900000|2020-08-10 17:35:00|293.99|293.89|294.14|293.94|294.14|293.99|293.99|293.89|4
1597081200000|2020-08-10 17:40:00|294.09|293.99|294.19|294.04|294.24|294.04|294.09|293.99|8
1597081500000|2020-08-10 17:45:00|294.14|293.99|294.09|293.94|294.19|294.04|294.09|293.94|15
1597081800000|2020-08-10 17:50:00|294.14|293.89|294.29|294.09|294.29|294.09|294.09|293.89|8
1597082100000|2020-08-10 17:55:00|294.34|294.14|294.24|294.04|294.39|294.14|294.14|293.99|19
1597082400000|2020-08-10 18:00:00|294.29|294.09|294.34|294.19|294.39|294.24|294.29|293.99|8
1597082700000|2020-08-10 18:05:00|294.29|294.14|294.34|294.14|294.39|294.24|294.24|294.09|11
1597083000000|2020-08-10 18:10:00|294.29|294.09|294.29|294.09|294.34|294.14|294.19|294.04|24
1597083300000|2020-08-10 18:15:00|294.34|294.14|294.24|294.04|294.34|294.19|294.19|294.04|22
1597083600000|2020-08-10 18:20:00|294.29|294.09|294.39|294.19|294.39|294.24|294.24|294.04|11
1597083900000|2020-08-10 18:25:00|294.34|294.14|294.39|294.24|294.39|294.24|294.29|294.09|13
1597084200000|2020-08-10 18:30:00|294.44|294.19|294.39|294.19|294.44|294.24|294.29|294.09|14
1597084500000|2020-08-10 18:35:00|294.44|294.24|294.44|294.24|294.49|294.29|294.39|294.19|9
1597084800000|2020-08-10 18:40:00|294.39|294.29|294.24|294.09|294.39|294.29|294.24|294.09|14
1597085100000|2020-08-10 18:45:00|294.29|294.14|294.29|294.09|294.29|294.14|294.14|293.99|22
1597085400000|2020-08-10 18:50:00|294.24|294.14|294.44|294.29|294.44|294.29|294.24|294.09|15
1597085700000|2020-08-10 18:55:00|294.49|294.24|294.59|294.39|294.59|294.44|294.49|294.24|12
1597086000000|2020-08-10 19:00:00|294.54|294.44|294.64|294.44|294.69|294.49|294.49|294.34|17
1597086300000|2020-08-10 19:05:00|294.69|294.49|294.69|294.44|294.69|294.49|294.59|294.44|6
1597086600000|2020-08-10 19:10:00|294.64|294.49|294.69|294.44|294.69|294.49|294.54|294.39|11
1597086900000|2020-08-10 19:15:00|294.64|294.49|294.59|294.39|294.69|294.49|294.49|294.29|19
1597087200000|2020-08-10 19:20:00|294.64|294.44|294.59|294.34|294.69|294.54|294.39|294.24|31
1597087500000|2020-08-10 19:25:00|294.54|294.39|294.54|294.34|294.59|294.39|294.49|294.34|14
1597087800000|2020-08-10 19:30:00|294.49|294.39|294.54|294.34|294.54|294.39|294.49|294.34|11
1597088100000|2020-08-10 19:35:00|294.49|294.39|294.49|294.29|294.54|294.39|294.49|294.29|15
1597088400000|2020-08-10 19:40:00|294.54|294.34|294.54|294.34|294.54|294.39|294.49|294.29|16
1597088700000|2020-08-10 19:45:00|294.49|294.39|294.19|294.04|294.54|294.39|294.19|294.04|42
1597089000000|2020-08-10 19:50:00|294.24|294.09|294.44|294.24|294.49|294.34|294.24|294.04|43
1597089300000|2020-08-10 19:55:00|294.39|294.29|294.69|294.49|294.74|294.54|294.39|294.24|23
1597089600000|2020-08-10 20:00:00|294.64|294.44|294.59|294.39|294.69|294.54|294.54|294.39|9
1597089900000|2020-08-10 20:05:00|294.54|294.34|294.54|294.39|294.59|294.39|294.49|294.34|6
1597090200000|2020-08-10 20:10:00|294.49|294.34|294.54|294.29|294.54|294.34|294.39|294.19|8
1597090500000|2020-08-10 20:15:00|294.59|294.34|294.59|294.34|294.59|294.39|294.54|294.34|0
1597090800000|2020-08-10 20:20:00||294.29||294.34||294.39||294.29|1
1597091100000|2020-08-10 20:25:00|294.54|294.29|294.54|294.29|294.54|294.34|294.54|294.29|1
1597091400000|2020-08-10 20:30:00||294.34||294.29||294.34||294.24|1
1597091700000|2020-08-10 20:35:00||294.24||294.29||294.29||294.24|1
1597092000000|2020-08-10 20:40:00|294.69|294.24|294.54|294.19|294.69|294.29|294.54|294.19|7
1597092300000|2020-08-10 20:45:00|294.49|294.14|294.84|294.34|294.84|294.64|294.34|294.04|77
1597092600000|2020-08-10 20:50:00|294.74|294.39|294.84|294.39|294.84|294.49|294.74|294.34|3
1597092900000|2020-08-10 20:55:00|294.79|294.34|294.99|294.59|294.99|294.64|294.64|294.34|40
1597093200000|2020-08-10 21:00:00||294.39||294.39||294.39||294.39|0
1597093800000|2020-08-10 21:10:00|295.04|294.44|294.94|294.34|295.04|294.44|294.94|294.34|0
1597094400000|2020-08-10 21:20:00|295.04|294.44|295.04|294.44|295.04|294.44|295.04|294.44|0
1597096200000|2020-08-10 21:50:00|294.94|294.34|294.94|294.34|295.04|294.44|294.94|294.34|0
1597096500000|2020-08-10 21:55:00|294.84|294.24|294.84|294.24|294.94|294.34|294.84|294.24|0
1597096800000|2020-08-10 22:00:00|294.94|294.34|294.84|294.24|294.94|294.34|294.74|294.14|0
1597097100000|2020-08-10 22:05:00|294.94|294.34|294.94|294.34|294.94|294.34|294.94|294.34|0
1597097400000|2020-08-10 22:10:00|294.84|294.24|294.84|294.24|294.84|294.24|294.84|294.24|0
1597098000000|2020-08-10 22:20:00|294.94|294.34|294.21|293.61|294.94|294.34|294.21|293.61|0
1597098300000|2020-08-10 22:25:00|294.31|293.71|294.31|293.71|294.31|293.71|294.31|293.71|0
1597098600000|2020-08-10 22:30:00|294.21|293.61|294.21|293.61|294.31|293.71|294.21|293.61|0
1597098900000|2020-08-10 22:35:00|294.31|293.71|294.31|293.71|294.31|293.71|294.21|293.61|0
1597099200000|2020-08-10 22:40:00|294.21|293.61|294.21|293.61|294.21|293.61|294.21|293.61|0
1597099500000|2020-08-10 22:45:00|294.11|293.51|294.21|293.61|294.21|293.61|294.11|293.51|0
1597099800000|2020-08-10 22:50:00|294.11|293.51|294.11|293.51|294.11|293.51|294.11|293.51|0
1597100400000|2020-08-10 23:00:00|294.21|293.61|294.21|293.61|294.21|293.61|294.11|293.51|0
1597100700000|2020-08-10 23:05:00|294.11|293.51|294.21|293.61|294.21|293.61|294.11|293.51|0
1597101000000|2020-08-10 23:10:00|294.11|293.51|294.21|293.61|294.21|293.61|294.11|293.51|0
1597101300000|2020-08-10 23:15:00|294.11|293.51|294.11|293.51|294.21|293.61|294.11|293.51|0
1597101600000|2020-08-10 23:20:00|294.21|293.61|294.21|293.61|294.21|293.61|294.21|293.61|0
1597102200000|2020-08-10 23:30:00|294.31|293.71|294.31|293.71|294.31|293.71|294.21|293.61|0
1597102500000|2020-08-10 23:35:00|294.41|293.81|294.41|293.81|294.41|293.81|294.41|293.81|0
1597102800000|2020-08-10 23:40:00|294.51|293.91|294.41|293.81|294.51|293.91|294.41|293.81|0
1597104000000|2020-08-11 00:00:00|294.31|293.71|294.31|293.71|294.31|293.71|294.21|293.61|0
1597104300000|2020-08-11 00:05:00|294.21|293.61|294.11|293.51|294.31|293.71|294.11|293.51|0
1597104600000|2020-08-11 00:10:00|294.21|293.61|294.11|293.51|294.21|293.61|294.11|293.51|0
1597104900000|2020-08-11 00:15:00|294.21|293.61|294.11|293.51|294.21|293.61|294.11|293.51|0
1597105200000|2020-08-11 00:20:00|294.21|293.61|294.21|293.61|294.31|293.71|294.21|293.61|0
1597105500000|2020-08-11 00:25:00|294.11|293.51|294.21|293.61|294.21|293.61|294.11|293.51|0
1597105800000|2020-08-11 00:30:00|294.16|293.91|294.01|293.86|294.51|294.36|293.91|293.76|229
1597106100000|2020-08-11 00:35:00|294.06|293.96|293.21|292.96|294.41|294.26|293.16|292.96|221
1597106400000|2020-08-11 00:40:00|293.06|293.01|293.41|293.16|293.51|293.36|292.31|292.11|460
1597106700000|2020-08-11 00:45:00|293.36|293.21|293.16|292.96|293.46|293.26|292.71|292.51|204
1597107000000|2020-08-11 00:50:00|293.21|293.01|292.76|292.61|293.21|293.01|292.66|292.46|78
1597107300000|2020-08-11 00:55:00|292.81|292.66|292.96|292.71|292.96|292.71|292.61|292.41|158
1597107600000|2020-08-11 01:00:00|293.01|292.81|293.96|293.76|294.16|294.01|292.56|292.36|634
1597107900000|2020-08-11 01:05:00|294.01|293.86|294.11|293.91|294.11|293.96|293.76|293.56|240
1597108200000|2020-08-11 01:10:00|294.16|293.96|293.56|293.41|294.31|294.11|293.36|293.16|178
1597108500000|2020-08-11 01:15:00|293.51|293.36|294.16|294.01|294.21|294.01|293.46|293.31|252
1597108800000|2020-08-11 01:20:00|294.21|294.06|294.61|294.41|294.61|294.46|294.11|293.96|208
1597109100000|2020-08-11 01:25:00|294.56|294.46|294.51|294.36|294.71|294.56|294.36|294.21|194
1597109400000|2020-08-11 01:30:00|294.56|294.41|294.26|294.11|294.61|294.46|294.21|294.01|350
1597109700000|2020-08-11 01:35:00|294.31|294.16|294.46|294.31|294.66|294.51|294.21|294.06|387
1597110000000|2020-08-11 01:40:00|294.41|294.26|294.96|294.76|294.96|294.81|294.41|294.26|280
1597110300000|2020-08-11 01:45:00|295.01|294.81|294.96|294.81|295.16|295.01|294.96|294.81|234
1597110600000|2020-08-11 01:50:00|295.01|294.86|294.51|294.31|295.11|294.96|294.36|294.21|300
1597110900000|2020-08-11 01:55:00|294.56|294.36|294.61|294.46|294.81|294.61|294.51|294.36|198
1597111200000|2020-08-11 02:00:00|294.66|294.51|294.86|294.71|295.01|294.86|294.61|294.46|162
1597111500000|2020-08-11 02:05:00|294.91|294.76|295.21|295.06|295.21|295.06|294.86|294.71|238
1597111800000|2020-08-11 02:10:00|295.26|295.11|295.16|295.01|295.31|295.11|294.86|294.71|219
1597112100000|2020-08-11 02:15:00|295.21|295.06|294.76|294.56|295.21|295.06|294.71|294.51|140
1597112400000|2020-08-11 02:20:00|294.71|294.61|294.86|294.66|294.96|294.81|294.71|294.56|151
1597112700000|2020-08-11 02:25:00|294.81|294.61|294.71|294.56|294.91|294.76|294.66|294.51|136
1597113000000|2020-08-11 02:30:00|294.76|294.61|294.91|294.71|294.96|294.81|294.71|294.56|99
1597113300000|2020-08-11 02:35:00|294.96|294.76|294.91|294.76|295.11|294.91|294.91|294.76|111
1597113600000|2020-08-11 02:40:00|294.86|294.71|294.86|294.71|295.01|294.81|294.76|294.61|87
1597113900000|2020-08-11 02:45:00|294.91|294.76|294.96|294.76|295.06|294.91|294.91|294.71|117
1597114200000|2020-08-11 02:50:00|294.91|294.81|295.16|295.01|295.16|295.01|294.91|294.76|148
1597114500000|2020-08-11 02:55:00|295.21|295.06|295.01|294.86|295.21|295.06|294.96|294.81|86
1597114800000|2020-08-11 03:00:00|295.06|294.91|295.16|295.01|295.16|295.01|295.01|294.91|80
1597115100000|2020-08-11 03:05:00|295.21|295.06|295.26|295.06|295.31|295.16|295.11|294.96|79
1597115400000|2020-08-11 03:10:00|295.31|295.11|295.61|295.46|295.61|295.46|295.21|295.06|123
1597115700000|2020-08-11 03:15:00|295.56|295.41|295.36|295.21|295.76|295.56|295.36|295.21|135
1597116000000|2020-08-11 03:20:00|295.31|295.16|295.26|295.11|295.31|295.16|295.16|295.01|105
1597116300000|2020-08-11 03:25:00|295.21|295.06|295.06|294.91|295.21|295.06|294.91|294.76|170
1597116600000|2020-08-11 03:30:00|295.01|294.86|294.71|294.56|295.11|294.96|294.71|294.51|219
1597116900000|2020-08-11 03:35:00|294.76|294.61|294.71|294.56|294.91|294.71|294.66|294.51|156
1597117200000|2020-08-11 03:40:00|294.66|294.51|294.71|294.56|294.76|294.61|294.56|294.36|188
1597117500000|2020-08-11 03:45:00|294.66|294.51|294.71|294.56|294.81|294.66|294.61|294.46|192
1597117800000|2020-08-11 03:50:00|294.76|294.61|294.81|294.66|294.81|294.66|294.66|294.51|159
1597118100000|2020-08-11 03:55:00|294.76|294.61|294.66|294.51|294.81|294.66|294.66|294.51|191
1597118400000|2020-08-11 04:00:00|294.61|294.41|294.36|294.21|294.71|294.51|294.31|294.16|207
1597118700000|2020-08-11 04:05:00|294.41|294.26|294.31|294.16|294.46|294.31|294.06|293.91|135
1597119000000|2020-08-11 04:10:00|294.26|294.11|294.11|293.96|294.26|294.11|294.01|293.81|176
1597119300000|2020-08-11 04:15:00|294.06|293.91|294.11|293.96|294.16|293.96|294.01|293.86|114
1597119600000|2020-08-11 04:20:00|294.16|294.01|293.96|293.81|294.21|294.06|293.96|293.81|93
1597119900000|2020-08-11 04:25:00|294.01|293.86|294.06|293.91|294.21|294.06|293.86|293.71|120
1597120200000|2020-08-11 04:30:00|294.01|293.86|293.76|293.61|294.01|293.86|293.76|293.61|152
1597120500000|2020-08-11 04:35:00|293.71|293.56|293.46|293.31|293.76|293.61|293.36|293.21|269
1597120800000|2020-08-11 04:40:00|293.41|293.26|293.51|293.36|293.71|293.51|293.41|293.26|107
1597121100000|2020-08-11 04:45:00|293.46|293.31|293.66|293.46|293.86|293.71|293.46|293.31|152
1597121400000|2020-08-11 04:50:00|293.61|293.41|293.36|293.21|293.61|293.41|293.36|293.21|110
1597121700000|2020-08-11 04:55:00|293.41|293.26|293.46|293.26|293.81|293.66|293.41|293.26|198
1597122000000|2020-08-11 05:00:00|293.61|293.41|293.91|293.76|294.06|293.91|293.51|293.36|543
1597122300000|2020-08-11 05:05:00|293.86|293.71|294.01|293.86|294.01|293.86|293.71|293.51|191
1597122600000|2020-08-11 05:10:00|294.06|293.81|294.01|293.81|294.06|293.91|293.86|293.71|138
1597122900000|2020-08-11 05:15:00|293.96|293.76|293.81|293.66|294.01|293.76|293.76|293.61|137
1597123200000|2020-08-11 05:20:00|293.76|293.61|293.66|293.51|293.86|293.71|293.61|293.46|190
1597123500000|2020-08-11 05:25:00|293.61|293.46|293.36|293.21|293.66|293.46|293.36|293.21|180
1597123800000|2020-08-11 05:30:00|293.31|293.16|293.06|292.91|293.36|293.21|293.06|292.91|263
1597124100000|2020-08-11 05:35:00|293.01|292.86|292.91|292.71|293.11|292.96|292.91|292.71|172
1597124400000|2020-08-11 05:40:00|292.86|292.76|292.66|292.51|293.01|292.86|292.66|292.46|306
1597124700000|2020-08-11 05:45:00|292.61|292.46|292.71|292.56|292.76|292.61|292.46|292.31|192
1597125000000|2020-08-11 05:50:00|292.66|292.51|292.81|292.66|293.06|292.86|292.66|292.51|158
1597125300000|2020-08-11 05:55:00|292.76|292.61|293.01|292.86|293.01|292.86|292.76|292.61|191
1597125600000|2020-08-11 06:00:00|293.06|292.81|293.41|293.21|293.51|293.36|293.01|292.81|227
1597125900000|2020-08-11 06:05:00|293.36|293.16|293.06|292.86|293.41|293.21|292.96|292.81|250
1597126200000|2020-08-11 06:10:00|293.01|292.81|292.71|292.56|293.01|292.86|292.71|292.56|187
1597126500000|2020-08-11 06:15:00|292.76|292.61|292.56|292.36|292.81|292.61|292.51|292.36|218
1597126800000|2020-08-11 06:20:00|292.51|292.41|292.26|292.06|292.56|292.41|292.21|292.06|231
1597127100000|2020-08-11 06:25:00|292.21|292.01|292.11|291.91|292.36|292.21|292.06|291.86|278
1597127400000|2020-08-11 06:30:00|292.06|291.86|291.51|291.31|292.06|291.91|291.51|291.31|400
1597127700000|2020-08-11 06:35:00|291.46|291.26|291.36|291.21|291.51|291.31|291.21|291.06|275
1597128000000|2020-08-11 06:40:00|291.41|291.26|291.01|290.81|291.41|291.26|290.96|290.81|465
1597128300000|2020-08-11 06:45:00|290.96|290.86|291.06|290.86|291.11|290.96|290.96|290.76|268
1597128600000|2020-08-11 06:50:00|291.01|290.81|291.01|290.86|291.06|290.91|290.86|290.66|264
1597128900000|2020-08-11 06:55:00|290.96|290.81|292.06|291.91|292.11|291.96|290.91|290.76|281
1597129200000|2020-08-11 07:00:00|292.11|291.96|292.01|291.86|292.26|292.11|291.86|291.71|357
1597129500000|2020-08-11 07:05:00|291.96|291.81|291.46|291.31|292.16|291.96|291.41|291.26|455
1597129800000|2020-08-11 07:10:00|291.51|291.26|291.91|291.76|292.01|291.81|291.41|291.21|449
1597130100000|2020-08-11 07:15:00|291.96|291.81|292.16|292.01|292.31|292.16|291.91|291.76|363
1597130400000|2020-08-11 07:20:00|292.21|292.06|292.31|292.16|292.56|292.41|292.11|291.96|356
1597130700000|2020-08-11 07:25:00|292.36|292.21|292.36|292.21|292.46|292.31|292.26|292.06|264
1597131000000|2020-08-11 07:30:00|292.41|292.26|293.01|292.86|293.01|292.86|292.41|292.26|434
1597131300000|2020-08-11 07:35:00|293.06|292.91|292.76|292.61|293.06|292.91|292.76|292.61|249
1597131600000|2020-08-11 07:40:00|292.81|292.56|293.01|292.86|293.06|292.86|292.66|292.46|322
1597131900000|2020-08-11 07:45:00|292.96|292.81|292.86|292.71|293.01|292.86|292.76|292.56|205
1597132200000|2020-08-11 07:50:00|292.91|292.76|293.16|293.01|293.16|293.01|292.91|292.76|195
1597132500000|2020-08-11 07:55:00|293.21|293.06|292.96|292.81|293.21|293.06|292.86|292.71|274
1597132800000|2020-08-11 08:00:00|292.91|292.76|292.86|292.66|293.06|292.86|292.81|292.61|308
1597133100000|2020-08-11 08:05:00|292.81|292.71|292.96|292.81|293.16|293.01|292.81|292.66|324
1597133400000|2020-08-11 08:10:00|292.91|292.76|293.01|292.81|293.16|293.01|292.91|292.76|257
1597133700000|2020-08-11 08:15:00|292.96|292.86|292.76|292.56|293.11|292.96|292.66|292.46|344
1597134000000|2020-08-11 08:20:00|292.81|292.61|292.81|292.66|293.16|293.01|292.81|292.61|259
1597134300000|2020-08-11 08:25:00|292.86|292.71|292.71|292.56|292.96|292.81|292.66|292.46|330
1597134600000|2020-08-11 08:30:00|292.76|292.61|292.91|292.71|292.96|292.81|292.71|292.56|318
1597134900000|2020-08-11 08:35:00|292.86|292.76|292.81|292.66|292.96|292.76|292.71|292.51|257
1597135200000|2020-08-11 08:40:00|292.86|292.71|292.81|292.66|292.91|292.71|292.51|292.36|300
1597135500000|2020-08-11 08:45:00|292.76|292.61|293.01|292.86|293.01|292.86|292.66|292.51|269
1597135800000|2020-08-11 08:50:00|293.06|292.91|293.01|292.86|293.41|293.26|292.96|292.81|413
1597136100000|2020-08-11 08:55:00|293.06|292.91|293.41|293.26|293.41|293.26|292.96|292.81|410
1597136400000|2020-08-11 09:00:00|293.51|293.36|293.91|293.71|293.91|293.71|293.41|293.26|1075
1597136700000|2020-08-11 09:05:00|293.86|293.61|293.81|293.61|293.86|293.71|293.61|293.46|160
1597137000000|2020-08-11 09:10:00|293.76|293.56|293.71|293.51|293.81|293.61|293.36|293.21|146
1597137300000|2020-08-11 09:15:00|293.66|293.41|292.76|292.51|293.66|293.46|292.76|292.51|598
1597137600000|2020-08-11 09:20:00|293.11|292.61|293.21|292.61|293.21|292.61|293.11|292.51|6
1597137900000|2020-08-11 09:25:00|293.11|292.51|293.31|292.71|293.41|292.81|293.11|292.51|18
1597138200000|2020-08-11 09:30:00|293.21|292.61|293.51|292.91|293.51|292.91|293.21|292.61|0
1597138500000|2020-08-11 09:35:00|293.41|292.81|293.31|292.71|293.51|292.91|293.31|292.71|0
1597138800000|2020-08-11 09:40:00|293.41|292.81|293.41|292.81|293.41|292.81|293.31|292.71|0
1597139100000|2020-08-11 09:45:00|293.31|292.71|293.51|292.91|293.51|292.91|293.31|292.71|0
1597139400000|2020-08-11 09:50:00|293.71|293.06|293.46|293.11|293.71|293.56|293.46|293.06|104
1597139700000|2020-08-11 09:55:00|293.41|293.16|293.26|293.01|293.41|293.16|293.21|292.91|25
1597140000000|2020-08-11 10:00:00|293.21|293.06|293.41|293.21|293.41|293.21|293.16|292.91|39
1597140300000|2020-08-11 10:05:00|293.46|293.26|293.46|293.26|293.51|293.31|293.41|293.26|5
1597140600000|2020-08-11 10:10:00|293.41|293.21|293.41|293.21|293.46|293.21|293.41|293.21|3
1597140900000|2020-08-11 10:15:00|293.46|293.26|293.36|293.21|293.51|293.31|293.36|293.21|9
1597141200000|2020-08-11 10:20:00|293.31|293.16|293.51|293.26|293.51|293.36|293.31|293.11|12
1597141500000|2020-08-11 10:25:00||293.21||293.26||293.26||293.21|5
1597141800000|2020-08-11 10:30:00||293.21||293.21||293.21||293.16|3
1597142100000|2020-08-11 10:35:00|293.66|293.26|293.76|293.51|293.76|293.56|293.66|293.26|17
1597142400000|2020-08-11 10:40:00|293.81|293.56|293.76|293.61|293.81|293.61|293.76|293.51|10
1597142700000|2020-08-11 10:45:00|293.81|293.56|293.76|293.61|293.81|293.61|293.76|293.51|13
1597143000000|2020-08-11 10:50:00|293.81|293.56|293.66|293.46|293.81|293.61|293.66|293.46|17
1597143300000|2020-08-11 10:55:00|293.61|293.31|293.51|293.01|293.66|293.31|293.46|292.96|3
1597143600000|2020-08-11 11:00:00|293.46|292.96|293.31|293.01|293.51|293.11|293.31|292.96|3
1597143900000|2020-08-11 11:05:00|293.26|293.06|293.26|293.06|293.36|293.06|293.26|293.01|19
1597144200000|2020-08-11 11:10:00|293.36|293.11|293.26|293.01|293.36|293.11|293.26|293.01|21
1597144500000|2020-08-11 11:15:00|293.31|293.06|293.26|293.11|293.31|293.11|293.26|293.06|13
1597144800000|2020-08-11 11:20:00|293.31|293.06|293.16|293.01|293.31|293.06|293.16|292.96|36
1597145100000|2020-08-11 11:25:00|293.21|293.06|293.31|293.11|293.31|293.11|293.21|293.01|2
1597145400000|2020-08-11 11:30:00|293.36|293.06|293.41|293.21|293.41|293.21|293.36|293.06|0
1597145700000|2020-08-11 11:35:00|293.36|293.16|293.36|293.16|293.41|293.21|293.31|293.16|0
1597146000000|2020-08-11 11:40:00|293.31|293.06|293.36|293.16|293.41|293.16|293.31|293.06|5
1597146300000|2020-08-11 11:45:00|293.41|293.21|293.41|293.21|293.41|293.21|293.36|293.16|1
1597146600000|2020-08-11 11:50:00|293.46|293.26|293.46|293.21|293.51|293.26|293.46|293.21|1
1597146900000|2020-08-11 11:55:00|293.41|293.16|293.31|293.11|293.46|293.16|293.26|293.06|3
1597147200000|2020-08-11 12:00:00|293.36|293.16|293.46|293.31|293.46|293.31|293.36|293.16|3
1597147800000|2020-08-11 12:10:00|293.41|293.26|293.51|293.31|293.51|293.31|293.36|293.21|8
1597148100000|2020-08-11 12:15:00|293.46|293.36|293.56|293.41|293.66|293.41|293.46|293.36|7
1597148400000|2020-08-11 12:20:00|293.51|293.36|293.51|293.36|293.51|293.36|293.46|293.31|5
1597148700000|2020-08-11 12:25:00|293.56|293.31|293.56|293.41|293.56|293.41|293.56|293.31|4
1597149000000|2020-08-11 12:30:00|293.51|293.36|293.46|293.26|293.56|293.41|293.41|293.21|40
1597149300000|2020-08-11 12:35:00|293.51|293.31|293.61|293.46|293.61|293.46|293.41|293.26|19
1597149600000|2020-08-11 12:40:00||293.41||293.46||293.46||293.41|4
1597149900000|2020-08-11 12:45:00|293.56|293.41|293.61|293.41|293.66|293.51|293.56|293.36|29
1597150200000|2020-08-11 12:50:00||293.46||293.41||293.46||293.41|4
1597150500000|2020-08-11 12:55:00|293.66|293.46|293.61|293.46|293.66|293.51|293.56|293.41|21
1597150800000|2020-08-11 13:00:00|293.56|293.41|293.66|293.46|293.76|293.56|293.56|293.41|29
1597151100000|2020-08-11 13:05:00|293.71|293.41|293.56|293.36|293.71|293.46|293.56|293.36|22
1597151400000|2020-08-11 13:10:00|293.51|293.41|293.51|293.31|293.66|293.46|293.51|293.26|43
1597151700000|2020-08-11 13:15:00|293.46|293.26|293.51|293.36|293.56|293.41|293.46|293.26|5
1597152000000|2020-08-11 13:20:00|293.56|293.31|293.46|293.31|293.56|293.36|293.41|293.26|10
1597152300000|2020-08-11 13:25:00|293.41|293.26|293.31|293.16|293.51|293.36|293.31|293.16|40
1597152600000|2020-08-11 13:30:00|293.36|293.21|292.86|292.71|293.41|293.26|292.86|292.71|66
1597152900000|2020-08-11 13:35:00|292.91|292.66|293.31|293.16|293.36|293.16|292.81|292.56|44
1597153200000|2020-08-11 13:40:00|293.26|293.11|293.31|293.11|293.36|293.21|293.11|292.91|69
1597153500000|2020-08-11 13:45:00|293.36|293.16|293.36|293.21|293.41|293.26|293.16|293.01|31
1597153800000|2020-08-11 13:50:00|293.41|293.16|293.11|292.96|293.41|293.16|293.01|292.81|49
1597154100000|2020-08-11 13:55:00|293.16|293.01|292.91|292.66|293.21|293.06|292.86|292.66|50
1597154400000|2020-08-11 14:00:00|292.86|292.71|292.76|292.56|292.91|292.71|292.66|292.51|62
1597154700000|2020-08-11 14:05:00|292.71|292.61|292.36|292.16|292.76|292.61|292.31|292.16|84
1597155000000|2020-08-11 14:10:00|292.41|292.21|292.36|292.16|292.51|292.36|292.21|292.06|28
1597155300000|2020-08-11 14:15:00|292.31|292.11|292.56|292.36|292.66|292.41|292.26|292.06|20
1597155600000|2020-08-11 14:20:00|292.61|292.41|292.51|292.31|292.61|292.41|292.36|292.16|25
1597155900000|2020-08-11 14:25:00|292.56|292.26|292.56|292.31|292.56|292.31|292.46|292.26|9
1597156200000|2020-08-11 14:30:00|292.51|292.26|292.26|292.11|292.56|292.36|292.26|292.11|36
1597156500000|2020-08-11 14:35:00|292.36|292.16|292.81|292.51|292.81|292.51|292.36|292.16|20
1597156800000|2020-08-11 14:40:00|292.86|292.56|292.81|292.66|292.86|292.71|292.81|292.56|6
1597157100000|2020-08-11 14:45:00|292.86|292.71|292.86|292.66|293.01|292.81|292.81|292.66|24
1597157400000|2020-08-11 14:50:00|292.91|292.71|293.11|292.91|293.11|292.91|292.86|292.66|6
1597157700000|2020-08-11 14:55:00|293.16|292.96|293.11|292.86|293.21|293.01|293.01|292.81|16
1597158000000|2020-08-11 15:00:00|293.16|292.91|293.41|293.21|293.46|293.26|293.01|292.86|62
1597158300000|2020-08-11 15:05:00|293.46|293.26|293.36|293.21|293.56|293.36|293.31|293.11|45
1597158600000|2020-08-11 15:10:00|293.41|293.31|293.51|293.31|293.51|293.31|293.36|293.16|9
1597158900000|2020-08-11 15:15:00|293.46|293.26|293.46|293.21|293.56|293.36|293.31|293.16|65
1597159200000|2020-08-11 15:20:00|293.41|293.26|293.16|292.86|293.46|293.31|293.16|292.81|18
1597159500000|2020-08-11 15:25:00|293.11|292.91|293.11|292.86|293.16|293.01|293.06|292.86|17
1597159800000|2020-08-11 15:30:00|293.06|292.81|293.16|292.91|293.16|292.96|292.91|292.66|23
1597160100000|2020-08-11 15:35:00|293.26|292.96|293.16|292.96|293.26|293.06|293.11|292.91|5
1597160400000|2020-08-11 15:40:00|293.21|292.91|293.06|292.86|293.21|292.91|293.01|292.76|8
1597160700000|2020-08-11 15:45:00|293.01|292.81|292.91|292.66|293.06|292.91|292.76|292.56|22
1597161000000|2020-08-11 15:50:00|292.96|292.71|292.71|292.46|292.96|292.76|292.71|292.41|12
1597161300000|2020-08-11 15:55:00|292.66|292.51|292.86|292.61|292.86|292.66|292.51|292.36|21
1597161600000|2020-08-11 16:00:00|292.96|292.66|292.76|292.56|293.06|292.81|292.71|292.56|77
1597161900000|2020-08-11 16:05:00|292.81|292.61|293.06|292.81|293.06|292.91|292.71|292.61|31
1597162200000|2020-08-11 16:10:00|293.01|292.76|293.16|292.91|293.16|292.91|292.91|292.61|42
1597162500000|2020-08-11 16:15:00|293.21|293.01|293.21|293.06|293.26|293.06|293.06|292.86|35
1597162800000|2020-08-11 16:20:00|293.26|293.01|293.26|293.06|293.26|293.11|293.21|293.01|7
1597163100000|2020-08-11 16:25:00|293.21|293.01|293.31|293.11|293.41|293.26|293.21|293.01|45
1597163400000|2020-08-11 16:30:00|293.26|293.06|293.46|293.26|293.46|293.31|293.26|293.06|76
1597163700000|2020-08-11 16:35:00|293.41|293.31|293.41|293.21|293.41|293.31|293.36|293.11|28
1597164000000|2020-08-11 16:40:00|293.46|293.26|293.41|293.21|293.46|293.26|293.36|293.11|2
1597164300000|2020-08-11 16:45:00|293.46|293.26|293.51|293.36|293.51|293.36|293.41|293.16|2
1597164600000|2020-08-11 16:50:00|293.56|293.26|293.41|293.16|293.56|293.31|293.36|293.16|23
1597164900000|2020-08-11 16:55:00|293.36|293.21|293.51|293.31|293.51|293.31|293.26|293.11|13
1597165200000|2020-08-11 17:00:00|293.56|293.16|293.46|293.26|293.56|293.26|293.26|293.11|25
1597165500000|2020-08-11 17:05:00|293.41|293.31|293.51|293.31|293.56|293.36|293.41|293.26|1
1597165800000|2020-08-11 17:10:00|293.46|293.41|293.61|293.46|293.61|293.46|293.46|293.31|31
1597166100000|2020-08-11 17:15:00||293.31||293.46||293.46||293.16|53
1597166400000|2020-08-11 17:20:00|293.66|293.36|293.66|293.51|293.71|293.51|293.61|293.26|49
1597166700000|2020-08-11 17:25:00|293.61|293.41|293.71|293.46|293.71|293.56|293.61|293.41|65
1597167000000|2020-08-11 17:30:00|293.66|293.41|293.51|293.31|293.66|293.51|293.46|293.31|22
1597167300000|2020-08-11 17:35:00|293.41|293.26|293.46|293.26|293.51|293.31|293.41|293.26|2
1597167600000|2020-08-11 17:40:00|293.51|293.36|293.56|293.41|293.56|293.41|293.51|293.31|34
1597167900000|2020-08-11 17:45:00|293.51|293.36|293.46|293.31|293.56|293.41|293.41|293.16|61
1597168200000|2020-08-11 17:50:00|293.41|293.21|293.46|293.16|293.46|293.21|293.16|292.96|24
1597168500000|2020-08-11 17:55:00|293.41|293.31|293.51|293.31|293.61|293.46|293.31|293.06|48
1597168800000|2020-08-11 18:00:00|293.56|293.41|293.56|293.31|293.61|293.46|293.56|293.31|20
1597169100000|2020-08-11 18:05:00|293.51|293.26|293.51|293.36|293.51|293.36|293.41|293.11|7
1597169400000|2020-08-11 18:10:00|293.56|293.41|293.51|293.21|293.66|293.51|293.51|293.21|46
1597169700000|2020-08-11 18:15:00|293.41|293.16|293.26|293.06|293.41|293.16|293.26|293.06|2
1597170000000|2020-08-11 18:20:00|293.16|293.01|293.36|293.01|293.36|293.21|293.16|293.01|11
1597170300000|2020-08-11 18:25:00|293.31|292.96|293.01|292.76|293.31|292.96|293.01|292.76|2
1597170600000|2020-08-11 18:30:00|292.96|292.71|292.86|292.56|292.96|292.71|292.76|292.56|17
1597170900000|2020-08-11 18:35:00|292.76|292.46|292.71|292.46|292.86|292.46|292.61|292.46|14
1597171200000|2020-08-11 18:40:00|292.76|292.51|292.86|292.56|292.86|292.66|292.71|292.46|5
1597171500000|2020-08-11 18:45:00|292.76|292.51|292.66|292.41|292.76|292.61|292.61|292.36|7
1597171800000|2020-08-11 18:50:00|292.61|292.46|292.86|292.61|292.86|292.61|292.61|292.36|6
1597172100000|2020-08-11 18:55:00|292.81|292.56|292.71|292.46|292.81|292.61|292.61|292.41|7
1597172400000|2020-08-11 19:00:00|292.61|292.51|292.51|292.31|292.71|292.51|292.51|292.31|3
1597172700000|2020-08-11 19:05:00|292.41|292.26|292.46|292.26|292.56|292.36|292.41|292.26|12
1597173000000|2020-08-11 19:10:00|292.41|292.31|292.46|292.26|292.61|292.46|292.41|292.26|18
1597173300000|2020-08-11 19:15:00|292.41|292.31|291.61|291.41|292.46|292.31|291.51|291.36|102
1597173600000|2020-08-11 19:20:00|291.66|291.36|291.46|291.26|291.81|291.56|291.46|291.26|14
1597173900000|2020-08-11 19:25:00|291.51|291.31|291.91|291.71|291.91|291.76|291.51|291.31|14
1597174200000|2020-08-11 19:30:00|291.86|291.66|291.51|291.26|291.91|291.76|291.46|291.26|24
1597174500000|2020-08-11 19:35:00|291.56|291.31|291.76|291.56|291.81|291.66|291.56|291.31|12
1597174800000|2020-08-11 19:40:00|291.81|291.61|291.71|291.41|291.81|291.61|291.56|291.41|21
1597175100000|2020-08-11 19:45:00|291.61|291.51|291.51|291.31|291.61|291.51|291.26|291.06|157
1597175400000|2020-08-11 19:50:00|291.41|291.16|291.26|291.06|291.41|291.21|291.21|290.96|36
1597175700000|2020-08-11 19:55:00|291.31|291.11|291.26|291.06|291.41|291.26|291.16|290.96|69
1597176000000|2020-08-11 20:00:00|291.21|291.11|291.16|290.96|291.26|291.11|291.01|290.86|42
1597176300000|2020-08-11 20:05:00|291.21|291.01|291.41|291.26|291.41|291.26|291.21|290.96|44
1597176600000|2020-08-11 20:10:00|291.36|291.11|291.36|291.16|291.36|291.16|291.31|291.11|12
1597176900000|2020-08-11 20:15:00|291.31|291.11|291.46|291.26|291.46|291.26|291.31|291.11|9
1597177200000|2020-08-11 20:20:00|291.41|291.21|291.46|291.21|291.46|291.26|291.41|291.21|7
1597177500000|2020-08-11 20:25:00|291.51|291.26|291.51|291.31|291.66|291.51|291.51|291.26|44
1597177800000|2020-08-11 20:30:00|291.56|291.36|291.66|291.41|291.71|291.46|291.51|291.36|15
1597178100000|2020-08-11 20:35:00|291.61|291.46|291.61|291.41|291.71|291.51|291.61|291.41|9
1597178400000|2020-08-11 20:40:00|291.66|291.46|291.66|291.41|291.66|291.51|291.61|291.41|10
1597178700000|2020-08-11 20:45:00|291.71|291.46|291.66|291.36|291.76|291.51|291.46|291.26|52
1597179000000|2020-08-11 20:50:00|291.71|291.41|291.66|291.36|291.76|291.46|291.56|291.31|2
1597179300000|2020-08-11 20:55:00|291.61|291.31|291.81|291.66|291.81|291.66|291.51|291.31|17
1597179600000|2020-08-11 21:00:00|||||||||1
1597179900000|2020-08-11 21:05:00|||||||||1
1597180200000|2020-08-11 21:10:00|292.01|291.41|292.11|291.51|292.11|291.51|292.01|291.41|3
1597181700000|2020-08-11 21:35:00|292.01|291.41|292.01|291.41|292.11|291.51|292.01|291.41|0
1597182000000|2020-08-11 21:40:00|292.11|291.51|292.01|291.41|292.11|291.51|292.01|291.41|0
1597182900000|2020-08-11 21:55:00|292.11|291.51|292.21|291.61|292.31|291.71|292.01|291.41|0
1597183200000|2020-08-11 22:00:00|292.31|291.71|292.31|291.71|292.31|291.71|292.11|291.51|0
1597183500000|2020-08-11 22:05:00|292.21|291.61|292.31|291.71|292.31|291.71|292.21|291.61|0
1597183800000|2020-08-11 22:10:00|292.21|291.61|292.21|291.61|292.31|291.71|292.21|291.61|0
1597184100000|2020-08-11 22:15:00|292.11|291.51|292.21|291.61|292.21|291.61|292.11|291.51|0
1597184400000|2020-08-11 22:20:00|292.11|291.51|292.01|291.41|292.11|291.51|292.01|291.41|0
1597184700000|2020-08-11 22:25:00|291.91|291.31|291.91|291.31|291.91|291.31|291.81|291.21|0
1597185000000|2020-08-11 22:30:00|292.01|291.41|292.01|291.41|292.01|291.41|291.91|291.31|0
1597185300000|2020-08-11 22:35:00|291.91|291.31|292.01|291.41|292.01|291.41|291.91|291.31|0
1597185600000|2020-08-11 22:40:00|291.91|291.31|291.91|291.31|292.01|291.41|291.91|291.31|0
1597185900000|2020-08-11 22:45:00|291.81|291.21|292.21|291.61|292.21|291.61|291.81|291.21|0
1597186200000|2020-08-11 22:50:00|292.31|291.71|292.31|291.71|292.31|291.71|292.21|291.61|0
1597186800000|2020-08-11 23:00:00|292.21|291.61|292.21|291.61|292.31|291.71|292.21|291.61|0
1597187100000|2020-08-11 23:05:00|292.11|291.51|292.11|291.51|292.21|291.61|292.11|291.51|0
1597187400000|2020-08-11 23:10:00|292.21|291.61|292.11|291.51|292.21|291.61|292.11|291.51|0
1597187700000|2020-08-11 23:15:00|292.01|291.41|292.11|291.51|292.11|291.51|292.01|291.41|0
1597188300000|2020-08-11 23:25:00|292.21|291.61|292.11|291.51|292.21|291.61|292.11|291.51|0
1597188600000|2020-08-11 23:30:00|292.21|291.61|292.31|291.71|292.31|291.71|292.11|291.51|0
1597188900000|2020-08-11 23:35:00|292.41|291.81|292.51|291.91|292.51|291.91|292.41|291.81|0
1597189200000|2020-08-11 23:40:00|292.41|291.81|292.41|291.81|292.41|291.81|292.31|291.71|0
1597189500000|2020-08-11 23:45:00|292.31|291.71|292.31|291.71|292.41|291.81|292.31|291.71|0
1597189800000|2020-08-11 23:50:00|292.41|291.81|292.31|291.71|292.41|291.81|292.31|291.71|0
1597190100000|2020-08-11 23:55:00|292.21|291.61|292.21|291.61|292.21|291.61|292.21|291.61|0
1597190400000|2020-08-12 00:00:00|292.31|291.71|292.41|291.81|292.41|291.81|292.21|291.61|0
1597190700000|2020-08-12 00:05:00|292.51|291.91|292.41|291.81|292.61|292.01|292.31|291.71|0
1597191000000|2020-08-12 00:10:00|292.31|291.71|292.41|291.81|292.41|291.81|292.31|291.71|0
1597191300000|2020-08-12 00:15:00|292.51|291.91|292.61|292.01|292.71|292.11|292.51|291.91|0
1597191600000|2020-08-12 00:20:00|292.71|292.11|292.61|292.01|292.71|292.11|292.61|292.01|0
1597191900000|2020-08-12 00:25:00|292.51|291.91|292.51|291.91|292.51|291.91|292.41|291.81|0
1597192200000|2020-08-12 00:30:00|292.41|291.81|291.66|291.51|292.76|292.56|291.51|291.36|407
1597192500000|2020-08-12 00:35:00|291.61|291.46|291.06|290.86|291.61|291.46|291.06|290.86|138
1597192800000|2020-08-12 00:40:00|291.01|290.76|290.96|290.81|291.06|290.91|290.81|290.66|245
1597193100000|2020-08-12 00:45:00|291.01|290.76|291.66|291.51|291.86|291.66|290.91|290.76|272
1597193400000|2020-08-12 00:50:00|291.61|291.46|291.11|290.91|291.76|291.56|290.86|290.71|298
1597193700000|2020-08-12 00:55:00|291.06|290.86|291.26|291.11|291.56|291.41|291.01|290.86|327
1597194000000|2020-08-12 01:00:00|291.41|291.21|291.06|290.91|292.26|292.06|291.06|290.91|964
1597194300000|2020-08-12 01:05:00|291.11|290.86|291.31|291.16|291.61|291.46|290.96|290.76|523
1597194600000|2020-08-12 01:10:00|291.36|291.21|291.56|291.36|291.61|291.46|291.01|290.86|491
1597194900000|2020-08-12 01:15:00|291.51|291.31|291.61|291.46|291.66|291.51|291.01|290.81|510
1597195200000|2020-08-12 01:20:00|291.56|291.41|291.36|291.21|291.76|291.61|291.11|290.91|304
1597195500000|2020-08-12 01:25:00|291.31|291.16|291.86|291.71|291.91|291.76|291.31|291.16|255
1597195800000|2020-08-12 01:30:00|291.91|291.76|291.56|291.36|292.21|292.06|291.56|291.36|543
1597196100000|2020-08-12 01:35:00|291.51|291.41|291.36|291.16|291.91|291.71|291.31|291.16|262
1597196400000|2020-08-12 01:40:00|291.31|291.11|291.66|291.46|291.86|291.71|291.21|291.06|256
1597196700000|2020-08-12 01:45:00|291.61|291.41|291.31|291.16|291.81|291.61|291.21|291.06|475
1597197000000|2020-08-12 01:50:00|291.26|291.06|291.81|291.66|291.86|291.71|291.21|291.06|351
1597197300000|2020-08-12 01:55:00|291.86|291.71|292.16|292.01|292.26|292.11|291.71|291.51|425
1597197600000|2020-08-12 02:00:00|292.11|291.96|292.06|291.91|292.16|292.01|291.66|291.51|317
1597197900000|2020-08-12 02:05:00|292.01|291.86|292.51|292.36|292.51|292.36|292.01|291.86|309
1597198200000|2020-08-12 02:10:00|292.56|292.31|292.16|292.01|292.66|292.51|292.11|291.96|322
1597198500000|2020-08-12 02:15:00|292.21|292.06|292.11|291.91|292.31|292.16|291.86|291.71|199
1597198800000|2020-08-12 02:20:00|292.06|291.86|292.31|292.16|292.36|292.21|291.96|291.76|215
1597199100000|2020-08-12 02:25:00|292.36|292.21|292.51|292.36|292.56|292.41|292.21|292.06|229
1597199400000|2020-08-12 02:30:00|292.56|292.41|292.66|292.51|292.66|292.51|292.31|292.16|227
1597199700000|2020-08-12 02:35:00|292.71|292.56|292.91|292.76|292.91|292.76|292.51|292.36|116
1597200000000|2020-08-12 02:40:00|292.96|292.71|293.26|293.11|293.46|293.31|292.86|292.71|373
1597200300000|2020-08-12 02:45:00|293.21|293.06|293.31|293.16|293.51|293.31|293.21|293.06|125
1597200600000|2020-08-12 02:50:00|293.36|293.11|292.86|292.71|293.36|293.11|292.86|292.71|171
1597200900000|2020-08-12 02:55:00|292.81|292.66|292.86|292.71|292.96|292.76|292.81|292.61|109
1597201200000|2020-08-12 03:00:00|292.91|292.76|292.96|292.81|293.16|293.01|292.81|292.61|118
1597201500000|2020-08-12 03:05:00|293.01|292.86|292.66|292.51|293.06|292.91|292.66|292.51|126
1597201800000|2020-08-12 03:10:00|292.61|292.46|292.86|292.71|293.01|292.81|292.61|292.46|117
1597202100000|2020-08-12 03:15:00|292.81|292.66|292.66|292.51|293.01|292.81|292.66|292.51|144
1597202400000|2020-08-12 03:20:00|292.61|292.46|292.91|292.76|292.96|292.81|292.61|292.46|143
1597202700000|2020-08-12 03:25:00|292.86|292.71|292.66|292.51|292.86|292.71|292.51|292.36|134
1597203000000|2020-08-12 03:30:00|292.71|292.56|292.96|292.81|293.01|292.81|292.66|292.51|293
1597203300000|2020-08-12 03:35:00|293.01|292.86|293.01|292.86|293.11|292.96|292.91|292.76|115
1597203600000|2020-08-12 03:40:00|293.06|292.91|293.21|293.06|293.21|293.06|293.06|292.91|161
1597203900000|2020-08-12 03:45:00|293.26|293.11|293.31|293.16|293.31|293.16|292.96|292.81|178
1597204200000|2020-08-12 03:50:00|293.36|293.21|293.66|293.51|293.71|293.56|293.31|293.16|213
1597204500000|2020-08-12 03:55:00|293.61|293.46|293.56|293.41|293.76|293.56|293.46|293.31|131
1597204800000|2020-08-12 04:00:00|293.61|293.46|293.61|293.46|293.66|293.46|293.41|293.26|73
1597205100000|2020-08-12 04:05:00|293.66|293.51|293.66|293.51|293.76|293.61|293.61|293.46|84
1597205400000|2020-08-12 04:10:00|293.71|293.56|293.66|293.46|293.71|293.56|293.56|293.41|58
1597205700000|2020-08-12 04:15:00|293.71|293.51|293.66|293.51|293.76|293.61|293.66|293.51|48
1597206000000|2020-08-12 04:20:00|293.56|293.41|293.51|293.36|293.61|293.46|293.51|293.36|43
1597206300000|2020-08-12 04:25:00|293.46|293.31|293.36|293.21|293.46|293.31|293.31|293.16|57
1597206600000|2020-08-12 04:30:00|293.41|293.26|293.36|293.16|293.41|293.26|293.31|293.16|30
1597206900000|2020-08-12 04:35:00|293.41|293.21|293.31|293.16|293.46|293.31|293.31|293.16|43
1597207200000|2020-08-12 04:40:00|293.26|293.11|293.16|293.01|293.26|293.11|293.06|292.91|94
1597207500000|2020-08-12 04:45:00|293.21|293.06|293.11|292.96|293.31|293.16|293.11|292.96|72
1597207800000|2020-08-12 04:50:00|293.16|292.91|293.01|292.81|293.16|292.96|292.91|292.71|113
1597208100000|2020-08-12 04:55:00|292.96|292.86|292.86|292.71|293.01|292.86|292.81|292.66|106
1597208400000|2020-08-12 05:00:00|292.91|292.76|292.91|292.76|293.06|292.86|292.66|292.51|397
1597208700000|2020-08-12 05:05:00|292.86|292.71|293.06|292.91|293.06|292.91|292.86|292.66|112
1597209000000|2020-08-12 05:10:00|293.11|292.96|293.31|293.16|293.36|293.16|292.96|292.81|196
1597209300000|2020-08-12 05:15:00|293.26|293.11|293.21|293.01|293.26|293.11|293.06|292.91|117
1597209600000|2020-08-12 05:20:00|293.16|293.06|293.31|293.16|293.41|293.26|293.16|293.01|85
1597209900000|2020-08-12 05:25:00|293.36|293.21|293.51|293.36|293.61|293.41|293.36|293.21|72
1597210200000|2020-08-12 05:30:00|293.46|293.31|293.56|293.41|293.61|293.41|293.46|293.26|65
1597210500000|2020-08-12 05:35:00|293.61|293.46|293.81|293.66|293.81|293.66|293.61|293.41|132
1597210800000|2020-08-12 05:40:00|293.76|293.61|294.06|293.91|294.06|293.91|293.71|293.56|143
1597211100000|2020-08-12 05:45:00|294.11|293.96|294.06|293.91|294.21|294.06|294.01|293.86|142
1597211400000|2020-08-12 05:50:00|294.11|293.96|294.06|293.91|294.16|293.96|294.01|293.86|45
1597211700000|2020-08-12 05:55:00|294.11|293.96|294.16|294.01|294.26|294.06|294.06|293.91|97
1597212000000|2020-08-12 06:00:00|294.21|294.06|294.46|294.31|294.46|294.31|294.16|294.01|181
1597212300000|2020-08-12 06:05:00|294.51|294.36|295.11|294.91|295.11|294.91|294.51|294.36|433
1597212600000|2020-08-12 06:10:00|295.06|294.96|295.01|294.86|295.26|295.11|294.96|294.81|198
1597212900000|2020-08-12 06:15:00|295.06|294.91|295.41|295.26|295.51|295.36|295.01|294.86|287
1597213200000|2020-08-12 06:20:00|295.46|295.31|295.46|295.26|295.56|295.36|295.31|295.16|135
1597213500000|2020-08-12 06:25:00|295.51|295.31|295.56|295.41|295.66|295.51|295.46|295.31|145
1597213800000|2020-08-12 06:30:00|295.61|295.46|295.61|295.46|295.66|295.46|295.51|295.36|95
1597214100000|2020-08-12 06:35:00|295.66|295.51|295.86|295.66|295.91|295.76|295.61|295.46|208
1597214400000|2020-08-12 06:40:00|295.81|295.71|295.96|295.81|296.06|295.91|295.81|295.66|227
1597214700000|2020-08-12 06:45:00|296.01|295.86|296.11|295.96|296.16|296.01|295.96|295.81|150
1597215000000|2020-08-12 06:50:00|296.16|296.01|296.16|296.01|296.31|296.11|296.06|295.86|142
1597215300000|2020-08-12 06:55:00|296.21|296.06|295.81|295.66|296.26|296.06|295.66|295.51|174
1597215600000|2020-08-12 07:00:00|295.86|295.71|295.96|295.81|296.06|295.91|295.81|295.66|150
1597215900000|2020-08-12 07:05:00|296.01|295.86|296.06|295.91|296.26|296.06|296.01|295.86|167
1597216200000|2020-08-12 07:10:00|296.11|295.96|296.41|296.26|296.51|296.36|296.01|295.86|274
1597216500000|2020-08-12 07:15:00|296.46|296.31|296.51|296.31|296.66|296.51|296.41|296.26|242
1597216800000|2020-08-12 07:20:00|296.46|296.36|296.51|296.36|296.61|296.46|296.41|296.26|178
1597217100000|2020-08-12 07:25:00|296.46|296.31|296.51|296.36|296.56|296.41|296.41|296.26|126
1597217400000|2020-08-12 07:30:00|296.56|296.41|296.36|296.21|296.61|296.46|296.36|296.21|273
1597217700000|2020-08-12 07:35:00|296.41|296.26|296.51|296.36|296.51|296.36|296.36|296.26|92
1597218000000|2020-08-12 07:40:00|296.56|296.41|296.76|296.56|296.81|296.66|296.56|296.41|331
1597218300000|2020-08-12 07:45:00|296.71|296.61|296.96|296.81|296.96|296.81|296.71|296.56|337
1597218600000|2020-08-12 07:50:00|296.91|296.76|296.71|296.56|296.96|296.81|296.71|296.56|111
1597218900000|2020-08-12 07:55:00|296.66|296.51|296.81|296.66|296.86|296.66|296.61|296.46|263
1597219200000|2020-08-12 08:00:00|296.86|296.71|296.61|296.46|296.86|296.71|296.61|296.46|253
1597219500000|2020-08-12 08:05:00|296.56|296.41|296.66|296.51|296.71|296.56|296.46|296.26|220
1597219800000|2020-08-12 08:10:00|296.61|296.46|296.51|296.36|296.81|296.61|296.51|296.36|160
1597220100000|2020-08-12 08:15:00|296.56|296.41|296.71|296.56|296.71|296.56|296.56|296.41|121
1597220400000|2020-08-12 08:20:00|296.66|296.51|296.41|296.26|296.76|296.56|296.41|296.26|72
1597220700000|2020-08-12 08:25:00|296.46|296.31|296.56|296.41|296.61|296.46|296.36|296.16|99
1597221000000|2020-08-12 08:30:00|296.61|296.46|296.56|296.41|296.66|296.51|296.51|296.36|216
1597221300000|2020-08-12 08:35:00|296.61|296.46|296.41|296.26|296.61|296.46|296.41|296.26|170
1597221600000|2020-08-12 08:40:00|296.46|296.31|296.41|296.26|296.51|296.36|296.41|296.21|154
1597221900000|2020-08-12 08:45:00|296.46|296.31|296.51|296.36|296.61|296.46|296.41|296.26|153
1597222200000|2020-08-12 08:50:00|296.46|296.31|296.46|296.31|296.56|296.41|296.46|296.26|143
1597222500000|2020-08-12 08:55:00|296.51|296.36|296.46|296.31|296.56|296.41|296.36|296.21|178
1597222800000|2020-08-12 09:00:00|296.41|296.26|296.41|296.26|296.66|296.51|296.31|296.11|609
1597223100000|2020-08-12 09:05:00|296.31|296.16|296.66|296.51|296.66|296.51|296.31|296.16|234
1597223400000|2020-08-12 09:10:00|296.71|296.46|297.01|296.86|297.06|296.91|296.66|296.46|129
1597223700000|2020-08-12 09:15:00|297.06|296.91|296.91|296.71|297.06|296.91|296.91|296.71|99
1597224000000|2020-08-12 09:20:00|297.31|296.61|297.41|296.81|297.41|296.81|297.21|296.61|0
1597224300000|2020-08-12 09:25:00|297.31|296.71|297.31|296.71|297.41|296.81|297.31|296.71|0
1597224600000|2020-08-12 09:30:00|297.41|296.81|297.41|296.81|297.41|296.81|297.31|296.71|0
1597224900000|2020-08-12 09:35:00|297.31|296.71|297.31|296.71|297.41|296.81|297.31|296.71|0
1597225200000|2020-08-12 09:40:00|297.21|296.61|297.21|296.61|297.31|296.71|297.21|296.61|0
1597225500000|2020-08-12 09:45:00|297.31|296.71|297.31|296.71|297.31|296.71|297.21|296.61|0
1597225800000|2020-08-12 09:50:00|296.91|296.66|296.91|296.71|296.91|296.71|296.86|296.66|11
1597226100000|2020-08-12 09:55:00|296.86|296.66|296.71|296.51|296.86|296.66|296.71|296.51|4
1597226400000|2020-08-12 10:00:00|296.76|296.56|296.66|296.41|296.76|296.61|296.56|296.41|8
1597226700000|2020-08-12 10:05:00|296.71|296.46|296.86|296.56|296.86|296.56|296.71|296.46|6
1597227000000|2020-08-12 10:10:00|296.96|296.66|297.16|296.91|297.16|297.01|296.96|296.66|18
1597227300000|2020-08-12 10:15:00|297.11|296.96|297.16|296.96|297.16|297.01|297.11|296.91|3
1597227600000|2020-08-12 10:20:00|297.21|297.01|297.16|296.96|297.21|297.06|297.11|296.96|9
1597227900000|2020-08-12 10:25:00|297.11|297.01|297.01|296.86|297.21|297.01|297.01|296.86|23
1597228200000|2020-08-12 10:30:00|296.96|296.81|296.96|296.76|297.01|296.86|296.91|296.71|19
1597228500000|2020-08-12 10:35:00|296.91|296.71|296.86|296.66|296.96|296.76|296.86|296.66|5
1597228800000|2020-08-12 10:40:00|296.91||296.86||296.91||296.86||4
1597229100000|2020-08-12 10:45:00|296.91|296.76|296.86|296.66|296.91|296.76|296.86|296.66|3
1597229400000|2020-08-12 10:50:00|296.91|296.71|296.96|296.71|296.96|296.71|296.91|296.71|4
1597229700000|2020-08-12 10:55:00|296.91|296.76|297.11|296.86|297.16|296.86|296.91|296.76|2
1597230000000|2020-08-12 11:00:00|297.06||297.01||297.11||297.01||2
1597230300000|2020-08-12 11:05:00|297.06|296.91|297.11|296.91|297.11|296.91|297.01|296.86|2
1597230600000|2020-08-12 11:10:00|297.16|296.86|297.01|296.76|297.16|296.86|296.96|296.76|2
1597230900000|2020-08-12 11:15:00|296.96|296.81|297.06|296.86|297.16|296.91|296.96|296.81|0
1597231200000|2020-08-12 11:20:00|297.11|296.91|296.86|296.71|297.11|296.91|296.86|296.66|1
1597231500000|2020-08-12 11:25:00|296.81|296.66|296.91|296.71|296.96|296.76|296.81|296.61|6
1597231800000|2020-08-12 11:30:00|296.96|296.76|297.11|296.91|297.11|296.91|296.91|296.76|3
1597232100000|2020-08-12 11:35:00|297.06|296.86|296.96|296.76|297.11|296.86|296.96|296.76|7
1597232400000|2020-08-12 11:40:00|297.01|296.86|296.96|296.76|297.06|296.86|296.91|296.66|24
1597232700000|2020-08-12 11:45:00|296.91|296.71|297.01|296.76|297.01|296.76|296.91|296.71|2
1597233000000|2020-08-12 11:50:00|296.96|296.81|297.06|296.86|297.11|296.86|296.96|296.81|2
1597233300000|2020-08-12 11:55:00|297.11|296.91|297.06|296.81|297.11|296.91|296.91|296.71|9
1597233600000|2020-08-12 12:00:00|297.01|296.86|296.96|296.71|297.01|296.91|296.96|296.71|3
1597233900000|2020-08-12 12:05:00|296.91|296.66|296.96|296.71|297.01|296.81|296.91|296.66|1
1597234200000|2020-08-12 12:10:00|297.01|296.76|297.06|296.81|297.06|296.86|297.01|296.76|3
1597234500000|2020-08-12 12:15:00|297.01|296.76|296.96|296.76|297.01|296.81|296.96|296.66|8
1597234800000|2020-08-12 12:20:00|297.06|296.71|297.06|296.81|297.06|296.86|296.96|296.71|3
1597235100000|2020-08-12 12:25:00|297.01|296.76|297.11|296.86|297.11|296.86|296.96|296.71|1
1597235400000|2020-08-12 12:30:00|297.01|296.81|296.91|296.66|297.16|296.86|296.61|296.36|29
1597235700000|2020-08-12 12:35:00|297.01|296.71|297.36|297.06|297.36|297.06|296.91|296.71|6
1597236000000|2020-08-12 12:40:00|297.31|297.11|297.31|297.06|297.36|297.16|297.21|296.96|36
1597236300000|2020-08-12 12:45:00|297.16|297.01|296.91|296.66|297.26|297.01|296.86|296.61|130
1597236600000|2020-08-12 12:50:00|296.86|296.61|296.86|296.61|296.91|296.61|296.81|296.61|6
1597236900000|2020-08-12 12:55:00|296.91|296.56|296.96|296.66|296.96|296.66|296.76|296.56|3
1597237200000|2020-08-12 13:00:00|297.01|296.76|297.01|296.81|297.16|297.01|297.01|296.76|2
1597237500000|2020-08-12 13:05:00|297.06|296.76|297.01|296.76|297.06|296.81|296.96|296.76|2
1597237800000|2020-08-12 13:10:00|296.96|296.81|297.06|296.81|297.11|296.81|296.96|296.81|2
1597238100000|2020-08-12 13:15:00|297.01|296.91|297.16|297.01|297.21|297.01|297.01|296.81|24
1597238400000|2020-08-12 13:20:00||296.91||297.01||297.01||296.91|12
1597238700000|2020-08-12 13:25:00|297.21|297.06|297.31|297.16|297.31|297.16|297.16|297.06|12
1597239000000|2020-08-12 13:30:00|297.36|297.21|297.56|297.36|297.66|297.51|297.26|297.01|100
1597239300000|2020-08-12 13:35:00|297.61|297.41|297.41|297.26|297.66|297.51|297.41|297.26|41
1597239600000|2020-08-12 13:40:00|297.46|297.31|297.71|297.41|297.76|297.46|297.36|297.16|57
1597239900000|2020-08-12 13:45:00|297.66|297.46|298.01|297.86|298.01|297.86|297.66|297.46|88
1597240200000|2020-08-12 13:50:00|297.96|297.81|297.66|297.46|298.01|297.81|297.66|297.46|75
1597240500000|2020-08-12 13:55:00|297.71|297.51|297.61|297.26|298.01|297.81|297.46|297.26|89
1597240800000|2020-08-12 14:00:00|297.66|297.41|297.71|297.56|297.81|297.61|297.51|297.31|19
1597241100000|2020-08-12 14:05:00|297.66|297.51|297.76|297.56|297.96|297.81|297.56|297.36|29
1597241400000|2020-08-12 14:10:00|297.71|297.61|297.86|297.61|297.91|297.71|297.71|297.56|28
1597241700000|2020-08-12 14:15:00|297.81|297.66|298.06|297.86|298.16|297.96|297.81|297.66|26
1597242000000|2020-08-12 14:20:00|298.01|297.91|298.31|298.11|298.36|298.16|298.01|297.86|39
1597242300000|2020-08-12 14:25:00|298.36|298.16|298.41|298.26|298.41|298.26|298.26|298.11|49
1597242600000|2020-08-12 14:30:00|298.46|298.31|298.56|298.36|298.61|298.41|298.41|298.26|46
1597242900000|2020-08-12 14:35:00|298.51|298.41|298.46|298.26|298.56|298.41|298.41|298.26|23
1597243200000|2020-08-12 14:40:00|298.51|298.31|298.61|298.41|298.66|298.51|298.46|298.26|25
1597243500000|2020-08-12 14:45:00|298.66|298.46|298.56|298.36|298.66|298.51|298.51|298.36|27
1597243800000|2020-08-12 14:50:00|298.61|298.41|298.76|298.61|298.76|298.61|298.61|298.41|83
1597244100000|2020-08-12 14:55:00|298.71|298.56|298.76|298.61|298.86|298.66|298.71|298.56|57
1597244400000|2020-08-12 15:00:00|298.81|298.56|298.76|298.61|298.91|298.66|298.66|298.51|56
1597244700000|2020-08-12 15:05:00|298.81|298.66|298.86|298.71|298.86|298.71|298.66|298.51|45
1597245000000|2020-08-12 15:10:00|298.91|298.76|298.71|298.51|298.96|298.81|298.71|298.51|60
1597245300000|2020-08-12 15:15:00|298.76|298.56|298.61|298.46|298.86|298.66|298.46|298.31|43
1597245600000|2020-08-12 15:20:00|298.56|298.41|298.61|298.41|298.76|298.56|298.46|298.21|42
1597245900000|2020-08-12 15:25:00|298.66|298.46|298.46|298.21|298.71|298.56|298.41|298.21|104
1597246200000|2020-08-12 15:30:00|298.41|298.16|298.61|298.41|298.81|298.56|298.41|298.16|26
1597246500000|2020-08-12 15:35:00|298.56|298.36|298.76|298.56|298.81|298.56|298.51|298.36|21
1597246800000|2020-08-12 15:40:00|298.81|298.61|298.81|298.66|298.86|298.71|298.76|298.61|9
1597247100000|2020-08-12 15:45:00|298.76|298.61|298.76|298.56|298.86|298.71|298.71|298.56|10
1597247400000|2020-08-12 15:50:00|298.81|298.61|298.71|298.51|298.86|298.71|298.66|298.51|34
1597247700000|2020-08-12 15:55:00|298.76|298.56|298.76|298.61|298.81|298.66|298.71|298.56|21
1597248000000|2020-08-12 16:00:00|298.71|298.56|298.81|298.66|298.81|298.66|298.71|298.51|14
1597248300000|2020-08-12 16:05:00|298.86|298.61|298.86|298.66|298.91|298.76|298.81|298.61|23
1597248600000|2020-08-12 16:10:00|298.91|298.71|298.91|298.76|298.96|298.76|298.86|298.66|8
1597248900000|2020-08-12 16:15:00|298.96|298.81|298.96|298.81|299.06|298.91|298.86|298.71|54
1597249200000|2020-08-12 16:20:00|298.91|298.76|299.21|299.01|299.26|299.06|298.91|298.76|60
1597249500000|2020-08-12 16:25:00|299.26|298.96|299.16|299.01|299.26|299.11|299.16|298.96|76
1597249800000|2020-08-12 16:30:00|299.11|298.96|299.21|299.06|299.21|299.06|299.11|298.91|56
1597250100000|2020-08-12 16:35:00|299.26|299.11|299.26|299.11|299.26|299.11|299.21|299.06|25
1597250400000|2020-08-12 16:40:00|299.21|299.06|299.21|299.06|299.26|299.11|299.21|299.06|21
1597250700000|2020-08-12 16:45:00|299.16|299.01|299.11|298.96|299.21|299.01|299.11|298.96|21
1597251000000|2020-08-12 16:50:00|299.06|298.91|299.06|298.91|299.11|298.96|299.06|298.86|26
1597251300000|2020-08-12 16:55:00|299.01|298.86|298.91|298.71|299.11|298.96|298.86|298.71|80
1597251600000|2020-08-12 17:00:00|298.96|298.76|298.91|298.76|299.01|298.86|298.91|298.71|14
1597251900000|2020-08-12 17:05:00|298.96|298.71|298.91|298.71|299.06|298.86|298.86|298.71|39
1597252200000|2020-08-12 17:10:00|298.86|298.66|298.81|298.66|298.86|298.66|298.81|298.61|20
1597252500000|2020-08-12 17:15:00|298.76|298.61|298.66|298.51|298.76|298.61|298.66|298.51|29
1597252800000|2020-08-12 17:20:00|298.61|298.46|298.61|298.46|298.66|298.51|298.61|298.46|11
1597253100000|2020-08-12 17:25:00|298.66|298.51|298.36|298.16|298.66|298.51|298.26|298.06|43
1597253400000|2020-08-12 17:30:00|298.41|298.21|298.56|298.36|298.61|298.41|298.41|298.16|1
1597253700000|2020-08-12 17:35:00|298.51|298.31|298.61|298.41|298.71|298.51|298.51|298.31|1
1597254000000|2020-08-12 17:40:00|298.56|298.46|298.81|298.61|298.81|298.61|298.56|298.41|15
1597254300000|2020-08-12 17:45:00|298.86|298.66|298.86|298.71|298.91|298.71|298.81|298.61|3
1597254600000|2020-08-12 17:50:00|298.91|298.76|298.96|298.81|299.01|298.81|298.86|298.71|30
1597254900000|2020-08-12 17:55:00|299.01|298.76|299.16|299.01|299.21|299.06|299.01|298.76|33
1597255200000|2020-08-12 18:00:00|299.11|298.91|299.06|298.86|299.11|298.96|298.96|298.81|33
1597255500000|2020-08-12 18:05:00|299.01|298.91|299.06|298.86|299.06|298.91|298.96|298.76|31
1597255800000|2020-08-12 18:10:00|299.11|298.91|299.11|298.96|299.16|298.96|299.11|298.91|6
1597256100000|2020-08-12 18:15:00|299.06|298.91|299.11|298.96|299.16|298.96|299.06|298.91|13
1597256400000|2020-08-12 18:20:00|299.06|298.91|299.21|299.06|299.21|299.06|299.06|298.91|17
1597256700000|2020-08-12 18:25:00|299.16|298.96|299.06|298.91|299.16|299.01|299.06|298.86|15
1597257000000|2020-08-12 18:30:00|299.11|298.96|299.16|299.01|299.16|299.01|299.06|298.91|18
1597257300000|2020-08-12 18:35:00|299.11|298.96|298.91|298.66|299.16|299.01|298.86|298.66|14
1597257600000|2020-08-12 18:40:00|298.96|298.71|299.16|298.86|299.16|298.91|298.96|298.71|4
1597257900000|2020-08-12 18:45:00|299.11|298.81|299.21|298.91|299.21|298.91|299.06|298.81|2
1597258200000|2020-08-12 18:50:00|299.16|298.96|299.06|298.86|299.16|298.96|299.06|298.81|2
1597258500000|2020-08-12 18:55:00|299.11|298.81|299.16|298.86|299.16|298.91|299.01|298.81|12
1597258800000|2020-08-12 19:00:00|299.01|298.81|299.06|298.86|299.06|298.91|299.01|298.81|3
1597259100000|2020-08-12 19:05:00|299.01|298.81|298.91|298.76|299.06|298.81|298.91|298.71|11
1597259400000|2020-08-12 19:10:00|298.96|298.81|299.26|299.01|299.26|299.06|298.96|298.76|16
1597259700000|2020-08-12 19:15:00|299.31|299.06|299.21|298.96|299.36|299.06|299.16|298.96|19
1597260000000|2020-08-12 19:20:00|299.16|298.91|299.11|298.91|299.16|298.96|299.01|298.86|6
1597260300000|2020-08-12 19:25:00|299.06|298.86|299.01|298.86|299.11|298.91|299.01|298.86|5
1597260600000|2020-08-12 19:30:00|298.96|298.76|298.86|298.71|298.96|298.76|298.71|298.51|41
1597260900000|2020-08-12 19:35:00|298.81|298.66|298.96|298.81|298.96|298.81|298.81|298.61|11
1597261200000|2020-08-12 19:40:00|298.91|298.76|299.01|298.76|299.01|298.86|298.86|298.71|29
1597261500000|2020-08-12 19:45:00|298.96|298.71|298.86|298.71|298.96|298.76|298.81|298.61|11
1597261800000|2020-08-12 19:50:00|298.91|298.76|298.66|298.46|298.96|298.76|298.66|298.46|36
1597262100000|2020-08-12 19:55:00|298.61|298.51|298.76|298.56|298.76|298.61|298.61|298.46|30
1597262400000|2020-08-12 20:00:00|298.71|298.51|298.51|298.31|298.71|298.51|298.41|298.26|20
1597262700000|2020-08-12 20:05:00|298.46|298.26|298.56|298.36|298.56|298.41|298.46|298.26|14
1597263000000|2020-08-12 20:10:00|298.51|298.31|298.51|298.36|298.51|298.36|298.41|298.26|17
1597263300000|2020-08-12 20:15:00|298.56|298.31|298.51|298.31|298.56|298.36|298.46|298.31|3
1597263600000|2020-08-12 20:20:00|298.56|298.36|298.51|298.36|298.56|298.36|298.51|298.36|1
1597263900000|2020-08-12 20:25:00|298.46|298.31|298.51|298.36|298.51|298.36|298.46|298.31|4
1597264200000|2020-08-12 20:30:00|298.46|298.31|298.51|298.31|298.56|298.36|298.46|298.31|4
1597264500000|2020-08-12 20:35:00|298.46|298.36|298.46|298.31|298.46|298.36|298.46|298.31|0
1597264800000|2020-08-12 20:40:00|298.41|298.26|298.51|298.31|298.51|298.31|298.36|298.21|9
1597265100000|2020-08-12 20:45:00|298.46|298.26|298.51|298.21|298.66|298.41|298.36|298.16|78
1597265400000|2020-08-12 20:50:00|298.46|298.26|298.56|298.26|298.56|298.36|298.41|298.16|37
1597265700000|2020-08-12 20:55:00|298.46|298.21|298.51|298.16|298.71|298.41|298.41|298.11|29
1597266000000|2020-08-12 21:00:00|298.81|298.11|298.96|298.21|298.96|298.26|298.36|298.11|1
1597266300000|2020-08-12 21:05:00|298.61|298.16|298.96|298.16|298.96|298.16|298.61|298.16|0
1597266600000|2020-08-12 21:10:00|298.81|298.11|298.81|298.21|298.81|298.21|298.81|298.11|1
1597267200000|2020-08-12 21:20:00|298.91|298.31|298.81|298.21|298.91|298.31|298.81|298.21|0
1597267500000|2020-08-12 21:25:00|298.91|298.31|298.91|298.31|298.91|298.31|298.91|298.31|0
1597268100000|2020-08-12 21:35:00|298.81|298.21|298.81|298.21|298.81|298.21|298.71|298.11|0
1597268400000|2020-08-12 21:40:00|298.71|298.11|298.81|298.21|298.81|298.21|298.71|298.11|0
1597268700000|2020-08-12 21:45:00|298.71|298.11|298.71|298.11|298.81|298.21|298.71|298.11|0
1597269000000|2020-08-12 21:50:00|298.81|298.21|298.81|298.21|298.81|298.21|298.81|298.21|0
1597269300000|2020-08-12 21:55:00|298.71|298.11|298.81|298.21|298.81|298.21|298.71|298.11|0
1597269600000|2020-08-12 22:00:00|298.71|298.11|298.81|298.21|298.91|298.31|298.61|298.01|0
1597270200000|2020-08-12 22:10:00|298.91|298.31|298.81|298.21|298.91|298.31|298.81|298.21|0
1597270500000|2020-08-12 22:15:00|298.91|298.31|298.81|298.21|298.91|298.31|298.81|298.21|0
1597270800000|2020-08-12 22:20:00|298.71|298.11|298.81|298.21|298.81|298.21|298.71|298.11|0
1597271100000|2020-08-12 22:25:00|298.71|298.11|298.81|298.21|298.81|298.21|298.71|298.11|0
1597271400000|2020-08-12 22:30:00|298.91|298.31|298.81|298.21|298.91|298.31|298.81|298.21|0
1597271700000|2020-08-12 22:35:00|298.91|298.31|298.81|298.21|298.91|298.31|298.81|298.21|0
1597273500000|2020-08-12 23:05:00|298.71|298.11|298.71|298.11|298.81|298.21|298.71|298.11|0
1597273800000|2020-08-12 23:10:00|298.81|298.21|298.71|298.11|298.81|298.21|298.71|298.11|0
1597274100000|2020-08-12 23:15:00|298.81|298.21|298.81|298.21|298.91|298.31|298.71|298.11|0
1597275600000|2020-08-12 23:40:00|298.91|298.31|298.91|298.31|298.91|298.31|298.81|298.21|0
1597275900000|2020-08-12 23:45:00|298.81|298.21|298.81|298.21|298.91|298.31|298.81|298.21|0
1597276200000|2020-08-12 23:50:00|298.91|298.31|298.81|298.21|298.91|298.31|298.81|298.21|0
1597276500000|2020-08-12 23:55:00|298.91|298.31|298.91|298.31|298.91|298.31|298.81|298.21|0
1597276800000|2020-08-13 00:00:00|298.81|298.21|298.81|298.21|298.91|298.31|298.71|298.11|0
1597277100000|2020-08-13 00:05:00|298.91|298.31|299.01|298.41|299.01|298.41|298.91|298.31|0
1597277700000|2020-08-13 00:15:00|299.11|298.51|299.11|298.51|299.11|298.51|299.01|298.41|0
1597278000000|2020-08-13 00:20:00|299.01|298.41|299.11|298.51|299.11|298.51|299.01|298.41|0
1597278600000|2020-08-13 00:30:00|299.36|298.31|298.76|298.46|302.81|300.76|298.26|297.91|565
1597278900000|2020-08-13 00:35:00|298.71|298.51|298.41|298.21|298.71|298.51|298.31|298.11|138
1597279200000|2020-08-13 00:40:00|298.46|298.26|298.36|298.21|298.56|298.36|298.31|298.11|97
1597279500000|2020-08-13 00:45:00|298.46|298.26|299.16|298.96|299.41|299.21|298.46|298.26|323
1597279800000|2020-08-13 00:50:00|299.11|299.01|298.26|298.06|299.21|299.06|298.01|297.76|319
1597280100000|2020-08-13 00:55:00|298.21|298.01|298.11|297.86|298.46|298.21|297.86|297.66|232
1597280400000|2020-08-13 01:00:00|298.31|297.91|297.86|297.66|298.41|298.16|297.61|297.41|480
1597280700000|2020-08-13 01:05:00|297.91|297.71|298.21|298.01|298.26|298.06|297.31|297.16|371
1597281000000|2020-08-13 01:10:00|298.16|298.06|298.56|298.36|298.56|298.36|298.01|297.86|314
1597281300000|2020-08-13 01:15:00|298.51|298.41|298.91|298.76|299.01|298.81|298.46|298.26|401
1597281600000|2020-08-13 01:20:00|298.86|298.71|299.01|298.86|299.06|298.91|298.76|298.61|209
1597281900000|2020-08-13 01:25:00|299.06|298.81|298.91|298.71|299.16|299.01|298.71|298.51|156
1597282200000|2020-08-13 01:30:00|298.86|298.76|299.16|299.01|299.61|299.41|298.86|298.76|364
1597282500000|2020-08-13 01:35:00|299.21|299.06|298.56|298.36|299.31|299.16|298.56|298.36|107
1597282800000|2020-08-13 01:40:00|298.61|298.41|298.66|298.46|298.96|298.81|298.56|298.36|276
1597283100000|2020-08-13 01:45:00|298.71|298.51|298.7|298.5|298.81|298.66|298.45|298.3|200
1597283400000|2020-08-13 01:50:00|298.65|298.55|298.5|298.3|298.75|298.55|298.45|298.3|125
1597283700000|2020-08-13 01:55:00|298.45|298.35|298.6|298.4|298.75|298.55|298.45|298.3|178
1597284000000|2020-08-13 02:00:00|298.55|298.45|298.65|298.45|298.65|298.5|298.5|298.35|167
1597284300000|2020-08-13 02:05:00|298.7|298.5|298.85|298.65|299.05|298.85|298.6|298.4|219
1597284600000|2020-08-13 02:10:00|298.8|298.7|298.85|298.65|298.9|298.75|298.55|298.4|147
1597284900000|2020-08-13 02:15:00|298.9|298.7|298.9|298.75|298.95|298.75|298.7|298.55|155
1597285200000|2020-08-13 02:20:00|298.95|298.8|299|298.85|299.15|299|298.9|298.75|152
1597285500000|2020-08-13 02:25:00|299.05|298.9|299.55|299.35|299.55|299.35|299.05|298.9|199
1597285800000|2020-08-13 02:30:00|299.5|299.4|299.85|299.65|300.05|299.85|299.5|299.35|492
1597286100000|2020-08-13 02:35:00|299.8|299.7|300|299.75|300.1|299.95|299.8|299.65|142
1597286400000|2020-08-13 02:40:00|299.95|299.8|299.95|299.75|300.15|299.95|299.8|299.6|123
1597286700000|2020-08-13 02:45:00|299.9|299.8|299.95|299.75|300|299.85|299.75|299.55|125
1597287000000|2020-08-13 02:50:00|299.9|299.8|300.45|300.25|300.45|300.25|299.9|299.75|297
1597287300000|2020-08-13 02:55:00|300.4|300.3|300.6|300.45|300.65|300.45|300.4|300.25|172
1597287600000|2020-08-13 03:00:00|300.65|300.4|301.2|301|301.25|301.1|300.65|300.4|564
1597287900000|2020-08-13 03:05:00|301.15|300.95|301|300.8|301.25|301.1|300.85|300.7|180
1597288200000|2020-08-13 03:10:00|300.95|300.85|301.2|301|301.35|301.2|300.95|300.8|172
1597288500000|2020-08-13 03:15:00|301.15|301.05|300.85|300.7|301.2|301.05|300.7|300.55|178
1597288800000|2020-08-13 03:20:00|300.9|300.75|300.65|300.45|301.05|300.85|300.65|300.45|179
1597289100000|2020-08-13 03:25:00|300.6|300.4|300.55|300.35|300.65|300.5|300.3|300.1|170
1597289400000|2020-08-13 03:30:00|300.5|300.4|300.6|300.45|300.7|300.55|300.45|300.25|180
1597289700000|2020-08-13 03:35:00|300.65|300.5|300.6|300.45|300.9|300.75|300.6|300.4|229
1597290000000|2020-08-13 03:40:00|300.65|300.4|300.55|300.35|300.65|300.45|300.35|300.15|117
1597290300000|2020-08-13 03:45:00|300.6|300.4|300.7|300.55|300.75|300.55|300.6|300.35|98
1597290600000|2020-08-13 03:50:00|300.65|300.5|300.65|300.5|300.85|300.7|300.5|300.35|106
1597290900000|2020-08-13 03:55:00|300.7|300.55|300.7|300.5|300.85|300.7|300.65|300.5|114
1597291200000|2020-08-13 04:00:00|300.65|300.45|300.5|300.3|300.75|300.6|300.5|300.3|24
1597291500000|2020-08-13 04:05:00|300.55|300.35|300.3|300.1|300.55|300.35|300.15|300|38
1597291800000|2020-08-13 04:10:00|300.35|300.15|300.3|300.1|300.45|300.2|300.2|300.05|32
1597292100000|2020-08-13 04:15:00|300.35|300.15|300.4|300.15|300.4|300.2|300.25|300.1|20
1597292400000|2020-08-13 04:20:00|300.45|300.2|300.35|300.15|300.45|300.25|300.35|300.15|6
1597292700000|2020-08-13 04:25:00|300.3|300.1|300.35|300.15|300.35|300.15|300.1|299.9|44
1597293000000|2020-08-13 04:30:00|300.3|300.2|300.35|300.15|300.35|300.2|300.15|299.95|81
1597293300000|2020-08-13 04:35:00|300.3|300.25|300.35|300.2|300.4|300.25|300.3|300.15|16
1597293600000|2020-08-13 04:40:00|300.4|300.25|300.4|300.25|300.45|300.25|300.35|300.2|9
1597293900000|2020-08-13 04:45:00|300.35|300.2|300.55|300.35|300.55|300.35|300.3|300.15|39
1597294200000|2020-08-13 04:50:00|300.5|300.4|300.8|300.6|300.8|300.6|300.45|300.25|112
1597294500000|2020-08-13 04:55:00|300.85|300.65|300.8|300.65|300.95|300.75|300.75|300.55|85
1597294800000|2020-08-13 05:00:00|300.75|300.6|301.2|301.05|301.25|301.05|300.7|300.55|322
1597295100000|2020-08-13 05:05:00|301.15|301|301.15|300.95|301.3|301.1|301.05|300.9|216
1597295400000|2020-08-13 05:10:00|301.1|301|301.2|301|301.25|301.1|301.1|300.95|96
1597295700000|2020-08-13 05:15:00|301.25|301.05|300.9|300.7|301.25|301.05|300.8|300.65|120
1597296000000|2020-08-13 05:20:00|300.95|300.75|300.9|300.7|301.05|300.8|300.8|300.65|60
1597296300000|2020-08-13 05:25:00|300.85|300.75|301|300.85|301.05|300.85|300.85|300.7|63
1597296600000|2020-08-13 05:30:00|301.05|300.8|300.95|300.8|301.2|301|300.95|300.75|67
1597296900000|2020-08-13 05:35:00|301|300.75|300.95|300.75|301|300.85|300.9|300.75|47
1597297200000|2020-08-13 05:40:00|300.9|300.7|300.95|300.75|300.95|300.75|300.75|300.6|66
1597297500000|2020-08-13 05:45:00|300.9|300.7|300.9|300.75|300.95|300.75|300.85|300.65|46
1597297800000|2020-08-13 05:50:00|300.85|300.7|300.55|300.4|300.85|300.75|300.55|300.4|92
1597298100000|2020-08-13 05:55:00|300.6|300.45|300.85|300.7|300.85|300.7|300.55|300.4|53
1597298400000|2020-08-13 06:00:00|300.8|300.65|300.9|300.65|301|300.8|300.75|300.55|64
1597298700000|2020-08-13 06:05:00|300.85|300.7|300.8|300.6|300.9|300.7|300.7|300.5|67
1597299000000|2020-08-13 06:10:00|300.75|300.55|300.5|300.3|300.75|300.55|300.4|300.2|151
1597299300000|2020-08-13 06:15:00|300.45|300.35|300.45|300.25|300.55|300.4|300.35|300.15|82
1597299600000|2020-08-13 06:20:00|300.4|300.2|300.45|300.3|300.5|300.35|300.3|300.15|49
1597299900000|2020-08-13 06:25:00|300.5|300.35|300.55|300.35|300.55|300.4|300.45|300.3|36
1597300200000|2020-08-13 06:30:00|300.5|300.4|300.5|300.3|300.55|300.4|300.4|300.25|97
1597300500000|2020-08-13 06:35:00|300.45|300.35|300.55|300.35|300.55|300.35|300.45|300.25|49
1597300800000|2020-08-13 06:40:00|300.5|300.4|300.5|300.35|300.6|300.4|300.45|300.3|58
1597301100000|2020-08-13 06:45:00|300.55|300.4|300.6|300.4|300.6|300.45|300.5|300.35|45
1597301400000|2020-08-13 06:50:00|300.65|300.45|300.6|300.45|300.65|300.45|300.6|300.4|25
1597301700000|2020-08-13 06:55:00|300.65|300.5|300.65|300.5|300.7|300.5|300.6|300.4|63
1597302000000|2020-08-13 07:00:00|300.7|300.55|300.95|300.75|301|300.8|300.7|300.55|133
1597302300000|2020-08-13 07:05:00|300.9|300.7|301.15|301|301.15|301|300.9|300.7|139
1597302600000|2020-08-13 07:10:00|301.2|301.05|301.3|301.15|301.35|301.2|301.2|301.05|241
1597302900000|2020-08-13 07:15:00|301.25|301.1|301.25|301.1|301.4|301.2|301.2|301.05|132
1597303200000|2020-08-13 07:20:00|301.3|301.05|301.2|301.05|301.3|301.1|301.2|301.05|40
1597303500000|2020-08-13 07:25:00|301.25|301.1|300.9|300.7|301.3|301.15|300.85|300.7|238
1597303800000|2020-08-13 07:30:00|300.85|300.75|300.9|300.7|301|300.85|300.85|300.7|97
1597304100000|2020-08-13 07:35:00|300.95|300.75|300.95|300.8|301|300.85|300.85|300.7|144
1597304400000|2020-08-13 07:40:00|300.9|300.75|301.05|300.9|301.1|300.95|300.9|300.75|131
1597304700000|2020-08-13 07:45:00|301.1|300.95|301.05|300.9|301.1|300.95|301|300.85|156
1597305000000|2020-08-13 07:50:00|301.1|300.95|301.2|301.05|301.25|301.05|301.1|300.95|141
1597305300000|2020-08-13 07:55:00|301.25|301.1|301.2|301.05|301.3|301.1|301.15|301|101
1597305600000|2020-08-13 08:00:00|301.25|301.15|301.3|301.15|301.4|301.15|301.2|301.05|182
1597305900000|2020-08-13 08:05:00|301.25|301.1|301.15|301|301.25|301.1|301.05|300.85|201
1597306200000|2020-08-13 08:10:00|301.2|300.95|301.1|300.95|301.2|301.05|301.05|300.85|109
1597306500000|2020-08-13 08:15:00|301.05|300.9|300.85|300.7|301.05|300.95|300.85|300.7|93
1597306800000|2020-08-13 08:20:00|300.9|300.65|300.65|300.45|300.9|300.7|300.65|300.45|147
1597307100000|2020-08-13 08:25:00|300.6|300.5|300.5|300.35|300.65|300.5|300.4|300.25|182
1597307400000|2020-08-13 08:30:00|300.45|300.3|300.4|300.25|300.55|300.35|300.35|300.2|177
1597307700000|2020-08-13 08:35:00|300.45|300.3|300.35|300.2|300.45|300.3|300.3|300.15|145
1597308000000|2020-08-13 08:40:00|300.45|300.3|300.4|300.25|300.45|300.3|300.3|300.15|126
1597308300000|2020-08-13 08:45:00|300.45|300.3|300.45|300.3|300.55|300.35|300.3|300.1|249
1597308600000|2020-08-13 08:50:00|300.5|300.35|300.6|300.45|300.6|300.45|300.45|300.25|203
1597308900000|2020-08-13 08:55:00|300.65|300.4|300.5|300.3|300.65|300.45|300.4|300.25|424
1597309200000|2020-08-13 09:00:00|300.03|299.83|300.23|300.08|300.38|300.23|299.83|299.68|692
1597309500000|2020-08-13 09:05:00|300.18|300.03|300.18|299.93|300.28|300.13|300.08|299.88|206
1597309800000|2020-08-13 09:10:00|300.13|299.88|300.13|299.88|300.18|300.03|299.93|299.78|72
1597310100000|2020-08-13 09:15:00|300.03|299.83|300.43|300.23|300.63|300.38|299.93|299.78|181
1597310400000|2020-08-13 09:20:00|300.48|299.88|300.48|299.88|300.48|299.88|300.48|299.88|0
1597310700000|2020-08-13 09:25:00|300.38|299.78|300.48|299.88|300.48|299.88|300.38|299.78|7
1597311000000|2020-08-13 09:30:00|300.38|299.78|300.48|299.88|300.48|299.88|300.38|299.78|0
1597311300000|2020-08-13 09:35:00|300.38|299.78|300.38|299.78|300.38|299.78|300.38|299.78|0
1597311600000|2020-08-13 09:40:00|300.28|299.68|300.28|299.68|300.38|299.78|300.28|299.68|0
1597311900000|2020-08-13 09:45:00|300.38|299.78|300.38|299.78|300.38|299.78|300.28|299.68|0
1597312200000|2020-08-13 09:50:00|300.23|299.88|300.28|300.08|300.48|300.23|300.18|299.88|27
1597312500000|2020-08-13 09:55:00|300.43|300.13|300.38|300.23|300.43|300.23|300.23|300.03|31
1597312800000|2020-08-13 10:00:00|300.33|300.18|300.43|300.28|300.43|300.28|300.33|300.13|28
1597313100000|2020-08-13 10:05:00|300.53|300.23|300.43|300.23|300.58|300.38|300.43|300.18|44
1597313400000|2020-08-13 10:10:00|300.53|300.28|300.38|300.18|300.53|300.38|300.38|300.18|36
1597313700000|2020-08-13 10:15:00|300.43|300.23|300.43|300.23|300.53|300.38|300.43|300.23|33
1597314000000|2020-08-13 10:20:00|300.48|300.28|300.53|300.38|300.53|300.38|300.48|300.28|16
1597314300000|2020-08-13 10:25:00|300.58|300.43|300.73|300.53|300.93|300.68|300.58|300.43|38
1597314600000|2020-08-13 10:30:00|300.68|300.38|300.63|300.48|300.73|300.58|300.63|300.38|23
1597314900000|2020-08-13 10:35:00|300.68|300.53|300.83|300.68|300.88|300.68|300.68|300.48|40
1597315200000|2020-08-13 10:40:00|300.78|300.58|300.68|300.53|300.78|300.63|300.68|300.53|31
1597315500000|2020-08-13 10:45:00|300.63|300.43|300.53|300.28|300.63|300.43|300.53|300.28|31
1597315800000|2020-08-13 10:50:00|300.48|300.18|300.53|300.38|300.53|300.38|300.48|300.18|13
1597316100000|2020-08-13 10:55:00|300.58|300.43|300.63|300.48|300.68|300.53|300.58|300.33|28
1597316400000|2020-08-13 11:00:00|300.68|300.53|300.73|300.58|300.88|300.68|300.58|300.43|41
1597316700000|2020-08-13 11:05:00|300.78|300.63|300.78|300.63|300.83|300.68|300.73|300.53|21
1597317000000|2020-08-13 11:10:00|300.73|300.58|300.83|300.68|300.83|300.68|300.73|300.53|34
1597317300000|2020-08-13 11:15:00|300.88|300.73|300.83|300.68|300.98|300.78|300.78|300.53|35
1597317600000|2020-08-13 11:20:00|300.88|300.73|300.78|300.53|301.03|300.73|300.78|300.48|28
1597317900000|2020-08-13 11:25:00|300.73|300.58|300.73|300.58|300.78|300.63|300.68|300.48|28
1597318200000|2020-08-13 11:30:00|300.78|300.63|300.73|300.58|300.83|300.63|300.68|300.43|25
1597318500000|2020-08-13 11:35:00|300.78|300.63|300.78|300.63|300.83|300.63|300.68|300.48|32
1597318800000|2020-08-13 11:40:00|300.83|300.68|300.83|300.68|300.88|300.73|300.83|300.58|26
1597319100000|2020-08-13 11:45:00|300.78|300.63|300.88|300.73|300.93|300.78|300.78|300.53|37
1597319400000|2020-08-13 11:50:00|300.93|300.78|300.83|300.68|300.93|300.78|300.83|300.58|31
1597319700000|2020-08-13 11:55:00|300.88|300.73|300.83|300.48|300.93|300.73|300.73|300.48|37
1597320000000|2020-08-13 12:00:00|300.78|300.53|300.78|300.63|300.78|300.68|300.73|300.48|13
1597320300000|2020-08-13 12:05:00|300.83|300.68|300.88|300.73|300.88|300.73|300.78|300.63|33
1597320600000|2020-08-13 12:10:00|300.93|300.78|300.98|300.83|301.18|300.93|300.88|300.78|40
1597320900000|2020-08-13 12:15:00|300.93|300.78|300.88|300.73|301.03|300.88|300.83|300.68|27
1597321200000|2020-08-13 12:20:00|300.83|300.63|300.78|300.63|300.88|300.73|300.78|300.63|27
1597321500000|2020-08-13 12:25:00|300.83|300.58|301.13|300.18|301.13|300.88|300.73|300.18|38
1597321800000|2020-08-13 12:30:00|301.03|300.33|301.28|301.13|301.28|301.13|301.03|300.33|26
1597322100000|2020-08-13 12:35:00|301.38|301.03|301.38|301.13|301.38|301.23|301.33|300.98|34
1597322400000|2020-08-13 12:40:00|301.33|301.18|301.33|301.18|301.38|301.23|301.33|301.18|33
1597322700000|2020-08-13 12:45:00|301.38|301.13|301.33|301.18|301.38|301.18|301.28|301.03|30
1597323000000|2020-08-13 12:50:00|301.28|301.13|300.83|300.58|301.28|301.18|300.83|300.53|49
1597323300000|2020-08-13 12:55:00|300.78|300.63|301.08|300.88|301.18|301.03|300.78|300.63|67
1597323600000|2020-08-13 13:00:00|301.03|300.93|301.18|300.93|301.23|301.08|300.93|300.68|63
1597323900000|2020-08-13 13:05:00|301.13|300.88|301.08|300.93|301.13|300.98|301.08|300.83|24
1597324200000|2020-08-13 13:10:00|301.13|300.98|301.03|300.73|301.18|300.98|301.03|300.73|30
1597324500000|2020-08-13 13:15:00|301.08|300.78|301.23|300.93|301.23|301.08|301.08|300.78|34
1597324800000|2020-08-13 13:20:00|301.28|300.98|301.18|301.03|301.28|301.13|301.18|300.98|22
1597325100000|2020-08-13 13:25:00|301.23|301.08|301.08|300.88|301.23|301.08|301.08|300.83|53
1597325400000|2020-08-13 13:30:00|301.13|300.93|301.08|300.73|301.13|300.98|300.98|300.63|35
1597325700000|2020-08-13 13:35:00|300.98|300.78|301.03|300.83|301.13|300.98|300.98|300.78|53
1597326000000|2020-08-13 13:40:00|301.08|300.88|301.38|301.13|301.38|301.23|301.03|300.73|64
1597326300000|2020-08-13 13:45:00|301.08|301.18|300.83|300.63|301.38|301.18|300.83|300.58|61
1597326600000|2020-08-13 13:50:00|300.78|300.68|300.78|300.53|301.03|300.88|300.73|300.53|66
1597326900000|2020-08-13 13:55:00|300.73|300.58|300.93|300.73|301.03|300.83|300.73|300.53|50
1597327200000|2020-08-13 14:00:00|300.88|300.63|300.98|300.68|300.98|300.73|300.83|300.53|9
1597327500000|2020-08-13 14:05:00|300.88|300.83|300.73|300.53|300.98|300.83|300.68|300.53|57
1597327800000|2020-08-13 14:10:00|300.68|300.48|300.68|300.53|300.83|300.53|300.68|300.48|79
1597328100000|2020-08-13 14:15:00|300.73|300.48|300.78|300.28|300.78|300.48|300.68|300.28|25
1597328400000|2020-08-13 14:20:00|300.83|300.38|300.93|300.48|300.93|300.48|300.83|300.38|9
1597328700000|2020-08-13 14:25:00||300.38||300.48||300.48||300.38|10
1597329000000|2020-08-13 14:30:00|300.88||300.88||300.88||300.88||11
1597329300000|2020-08-13 14:35:00|300.83|300.53|300.93|300.73|300.93|300.73|300.83|300.53|17
1597329600000|2020-08-13 14:40:00|300.88|300.68|301.03|300.83|301.13|300.88|300.88|300.68|16
1597329900000|2020-08-13 14:45:00|300.93|300.73|301.28|301.03|301.28|301.13|300.93|300.73|20
1597330200000|2020-08-13 14:50:00|301.23|301.08|301.18|300.93|301.23|301.08|301.03|300.78|28
1597330500000|2020-08-13 14:55:00|301.03|300.88|300.98|300.58|301.03|300.88|300.83|300.53|32
1597330800000|2020-08-13 15:00:00|301.03|300.63|300.88|300.68|301.03|300.83|300.78|300.63|42
1597331100000|2020-08-13 15:05:00|300.83|300.63|300.88|300.73|300.98|300.78|300.83|300.63|53
1597331400000|2020-08-13 15:10:00|300.83|300.68|300.93|300.78|300.93|300.78|300.73|300.58|48
1597331700000|2020-08-13 15:15:00|300.98|300.83|300.93|300.73|300.98|300.83|300.83|300.68|10
1597332000000|2020-08-13 15:20:00|300.98|300.68|300.93|300.68|300.98|300.73|300.93|300.63|17
1597332300000|2020-08-13 15:25:00|300.78|300.63|300.93|300.68|300.93|300.78|300.78|300.63|8
1597332600000|2020-08-13 15:30:00|300.68|300.63|300.83|300.53|301.03|300.63|300.68|300.48|17
1597332900000|2020-08-13 15:35:00|300.78|300.58|300.83|300.58|300.83|300.68|300.78|300.48|11
1597333200000|2020-08-13 15:40:00|300.68|300.53|300.53|300.23|300.68|300.58|300.43|300.08|16
1597333500000|2020-08-13 15:45:00|300.43|300.28|300.33|300.13|300.43|300.38|300.23|300.08|14
1597333800000|2020-08-13 15:50:00|300.23|300.18|300.28|299.83|300.33|300.18|300.23|299.83|47
1597334100000|2020-08-13 15:55:00|300.33|299.78|300.28|299.73|300.43|300.18|299.83|299.68|63
1597334400000|2020-08-13 16:00:00|300.48|299.78|300.48|299.78|300.58|300.43|300.23|299.68|95
1597334700000|2020-08-13 16:05:00|300.43|299.83|300.63|299.93|300.78|300.58|300.38|299.83|99
1597335000000|2020-08-13 16:10:00|300.78|300.63|300.68|300.03|300.98|300.73|300.53|299.78|99
1597335300000|2020-08-13 16:15:00|300.83|300.08|300.78|300.13|300.83|300.13|300.78|300.08|3
1597335600000|2020-08-13 16:20:00|300.83||300.88||300.88||300.83||3
1597335900000|2020-08-13 16:25:00|300.83|300.08|300.78|299.88|300.83|300.13|300.18|299.88|9
1597336200000|2020-08-13 16:30:00|300.88|299.93|300.88|300.18|300.88|300.18|300.88|299.93|3
1597336500000|2020-08-13 16:35:00|300.83|300.23|300.88|300.23|300.88|300.23|300.78|299.98|3
1597336800000|2020-08-13 16:40:00||300.08||300.23||300.23||300.08|6
1597337100000|2020-08-13 16:45:00|300.93|299.98|300.93|300.28|300.93|300.28|300.33|299.98|6
1597337400000|2020-08-13 16:50:00|300.88|299.98|300.83|300.23|300.93|300.28|300.83|299.98|3
1597337700000|2020-08-13 16:55:00|||||||||6
1597338000000|2020-08-13 17:00:00|300.88||300.93||300.98||300.83||4
1597338300000|2020-08-13 17:05:00|300.88|300.28|300.83|299.98|300.88|300.63|300.63|299.98|47
1597338600000|2020-08-13 17:10:00|||||||||6
1597338900000|2020-08-13 17:15:00|300.78||300.78||300.78||300.78||3
1597339200000|2020-08-13 17:20:00|300.73||300.68||300.73||300.68||3
1597339500000|2020-08-13 17:25:00|300.63||300.58||300.63||300.58||9
1597339800000|2020-08-13 17:30:00|300.53|299.83|300.43|299.83|300.53|299.83|300.08|299.83|4
1597340100000|2020-08-13 17:35:00|300.38|299.73|300.33|299.73|300.38|299.73|300.33|299.63|14
1597340400000|2020-08-13 17:40:00|||||||||6
1597340700000|2020-08-13 17:45:00|300.38|300.23|300.63|300.03|300.63|300.23|300.38|299.93|9
1597341000000|2020-08-13 17:50:00|300.53|299.98|300.53|300.08|300.53|300.08|300.53|299.98|14
1597341300000|2020-08-13 17:55:00|300.18|299.83|300.48|299.73|300.53|299.83|300.18|299.73|17
1597341600000|2020-08-13 18:00:00|300.28|299.63|300.28|299.63|300.28|299.63|300.28|299.63|28
1597341900000|2020-08-13 18:05:00|299.73|299.58|300.28|299.53|300.28|299.63|299.63|299.48|32
1597342200000|2020-08-13 18:10:00|300.23|299.43|300.08|299.43|300.23|299.48|299.58|299.43|17
1597342500000|2020-08-13 18:15:00|299.53|299.48|299.93|299.13|300.03|299.48|299.33|299.13|27
1597342800000|2020-08-13 18:20:00|299.28|299.18|299.53|298.93|299.93|299.18|299.13|298.93|39
1597343100000|2020-08-13 18:25:00|299.33|298.98|299.53|299.03|299.53|299.33|299.33|298.93|25
1597343400000|2020-08-13 18:30:00||298.98||299.03||299.08||298.98|15
1597343700000|2020-08-13 18:35:00|299.03|298.98|299.33|298.68|299.53|298.98|299.03|298.63|39
1597344000000|2020-08-13 18:40:00||298.73||298.68||298.88||298.68|22
1597344300000|2020-08-13 18:45:00|299.53|298.73|299.53|298.93|299.53|298.98|299.53|298.73|22
1597344600000|2020-08-13 18:50:00|299.03|298.73|299.13|298.53|299.48|298.73|299.03|298.33|40
1597344900000|2020-08-13 18:55:00||298.38||298.43||298.68||298.28|30
1597345200000|2020-08-13 19:00:00|298.88|298.53|298.98|298.33|299.13|298.83|298.88|298.23|34
1597345500000|2020-08-13 19:05:00|298.38|298.23|298.78|298.18|298.93|298.28|298.33|298.13|27
1597345800000|2020-08-13 19:10:00|298.73|298.08|298.73|298.08|298.73|298.23|298.18|297.98|32
1597346100000|2020-08-13 19:15:00|298.88|298.13|298.88|298.18|298.88|298.18|298.88|298.03|33
1597346400000|2020-08-13 19:20:00|298.98|298.23|299.08|298.43|299.13|298.78|298.98|298.23|37
1597346700000|2020-08-13 19:25:00||298.53||298.43||298.53||298.33|17
1597347000000|2020-08-13 19:30:00||298.48||298.38||298.48||298.38|16
1597347300000|2020-08-13 19:35:00||298.43||298.48||298.48||298.43|3
1597347600000|2020-08-13 19:40:00|298.63|298.33|299.03|298.43|299.08|298.53|298.63|298.33|17
1597347900000|2020-08-13 19:45:00|299.08|298.38|298.83|298.28|299.08|298.43|298.33|297.93|76
1597348200000|2020-08-13 19:50:00|298.48|298.13|298.83|298.28|298.83|298.48|298.43|298.13|8
1597348500000|2020-08-13 19:55:00|298.53|298.23|298.83|298.28|298.83|298.53|298.53|298.18|17
1597348800000|2020-08-13 20:00:00|298.78|298.33|298.83|298.38|298.83|298.68|298.53|298.33|6
1597349100000|2020-08-13 20:05:00|298.93|298.43|298.93|298.48|298.93|298.48|298.93|298.43|3
1597349400000|2020-08-13 20:10:00|298.88|298.53|298.88|298.58|298.88|298.63|298.88|298.53|2
1597349700000|2020-08-13 20:15:00|298.93|298.63|298.98|298.68|298.98|298.83|298.93|298.63|4
1597350000000|2020-08-13 20:20:00|298.93|298.73|298.98|298.73|298.98|298.73|298.93|298.68|3
1597350600000|2020-08-13 20:30:00|299.03|298.78|299.13|298.78|299.13|298.78|299.03|298.78|3
1597350900000|2020-08-13 20:35:00|299.08|298.83|299.08|298.83|299.08|298.88|299.08|298.78|2
1597351200000|2020-08-13 20:40:00|298.88|298.88|299.08|298.73|299.08|298.88|298.88|298.73|7
1597351500000|2020-08-13 20:45:00|299.13|298.78|299.28|298.98|299.33|299.03|298.93|298.48|65
1597351800000|2020-08-13 20:50:00|299.18|299.03|299.33|299.03|299.33|299.03|299.18|298.98|3
1597352100000|2020-08-13 20:55:00|299.28||299.43||299.43||299.28||3
1597352400000|2020-08-13 21:00:00|299.68||299.68||299.68||299.68||0
1597353000000|2020-08-13 21:10:00|299.18|298.63|299.48|298.88|299.48|298.88|299.18|298.58|0
1597355700000|2020-08-13 21:55:00|299.58|298.98|299.48|298.88|299.58|298.98|299.48|298.88|0
1597356000000|2020-08-13 22:00:00|299.58|298.98|299.68|299.08|299.68|299.08|299.48|298.88|0
1597356300000|2020-08-13 22:05:00|299.58|298.98|299.58|298.98|299.58|298.98|299.58|298.98|0
1597357200000|2020-08-13 22:20:00|299.68|299.08|299.58|298.98|299.68|299.08|299.58|298.98|0
1597357500000|2020-08-13 22:25:00|299.68|299.08|299.58|298.98|299.68|299.08|299.58|298.98|0
1597357800000|2020-08-13 22:30:00|299.68|299.08|299.68|299.08|299.68|299.08|299.58|298.98|0
1597358400000|2020-08-13 22:40:00|299.78|299.18|299.78|299.18|299.78|299.18|299.68|299.08|0
1597358700000|2020-08-13 22:45:00|299.68|299.08|299.68|299.08|299.68|299.08|299.68|299.08|0
1597359000000|2020-08-13 22:50:00|299.78|299.18|299.78|299.18|299.78|299.18|299.78|299.18|0
1597359600000|2020-08-13 23:00:00|299.88|299.28|299.88|299.28|299.88|299.28|299.78|299.18|0
1597359900000|2020-08-13 23:05:00|299.98|299.38|299.88|299.28|299.98|299.38|299.88|299.28|0
1597360200000|2020-08-13 23:10:00|299.98|299.38|299.98|299.38|299.98|299.38|299.88|299.28|0
1597360500000|2020-08-13 23:15:00|299.88|299.28|299.88|299.28|299.98|299.38|299.88|299.28|0
1597361400000|2020-08-13 23:30:00|299.98|299.38|299.88|299.28|299.98|299.38|299.88|299.28|0
1597361700000|2020-08-13 23:35:00|299.98|299.38|299.98|299.38|299.98|299.38|299.98|299.38|0
1597362300000|2020-08-13 23:45:00|300.08|299.48|300.08|299.48|300.08|299.48|299.98|299.38|0
1597362900000|2020-08-13 23:55:00|299.98|299.38|300.08|299.48|300.08|299.48|299.98|299.38|0
1597363200000|2020-08-14 00:00:00|299.98|299.38|300.08|299.48|300.08|299.48|299.88|299.28|0
1597363500000|2020-08-14 00:05:00|299.98|299.38|300.08|299.48|300.08|299.48|299.98|299.38|0
1597363800000|2020-08-14 00:10:00|300.18|299.58|300.18|299.58|300.18|299.58|300.08|299.48|0
1597364100000|2020-08-14 00:15:00|300.08|299.48|299.98|299.38|300.08|299.48|299.98|299.38|0
1597364400000|2020-08-14 00:20:00|299.88|299.28|299.98|299.38|299.98|299.38|299.78|299.18|0
1597364700000|2020-08-14 00:25:00|299.88|299.28|299.98|299.38|299.98|299.38|299.88|299.28|0
1597365000000|2020-08-14 00:30:00|299.93|299.63|299.43|299.18|300.08|299.88|298.93|298.73|338
1597365300000|2020-08-14 00:35:00|299.38|299.23|299.43|299.28|299.58|299.38|299.03|298.78|199
1597365600000|2020-08-14 00:40:00|299.48|299.33|298.63|298.43|299.78|299.58|298.58|298.38|306
1597365900000|2020-08-14 00:45:00|298.58|298.38|298.53|298.33|298.88|298.68|298.48|298.33|193
1597366200000|2020-08-14 00:50:00|298.58|298.38|298.53|298.38|298.83|298.68|298.38|298.18|135
1597366500000|2020-08-14 00:55:00|298.48|298.33|298.33|298.13|298.88|298.68|298.28|298.13|154
1597366800000|2020-08-14 01:00:00|298.43|298.23|298.03|297.83|298.58|298.38|297.83|297.68|565
1597367100000|2020-08-14 01:05:00|297.98|297.78|298.23|298.03|298.43|298.23|297.93|297.78|322
1597367400000|2020-08-14 01:10:00|298.28|298.08|298.23|298.08|298.28|298.08|297.83|297.68|174
1597367700000|2020-08-14 01:15:00|298.28|298.13|298.23|298.08|298.58|298.38|298.03|297.88|338
1597368000000|2020-08-14 01:20:00|298.18|298.03|298.58|298.43|298.88|298.68|298.08|297.93|293
1597368300000|2020-08-14 01:25:00|298.63|298.38|298.98|298.78|298.98|298.83|298.53|298.38|172
1597368600000|2020-08-14 01:30:00|298.93|298.83|299.13|298.93|299.38|299.23|298.83|298.68|280
1597368900000|2020-08-14 01:35:00|299.18|298.98|299.18|299.03|299.28|299.13|298.88|298.68|195
1597369200000|2020-08-14 01:40:00|299.23|298.98|299.48|299.33|299.53|299.38|299.13|298.98|144
1597369500000|2020-08-14 01:45:00|299.53|299.38|300.58|300.38|300.68|300.53|299.53|299.38|600
1597369800000|2020-08-14 01:50:00|300.53|300.43|300.18|299.98|300.63|300.48|299.93|299.78|222
1597370100000|2020-08-14 01:55:00|300.13|299.88|300.18|300.03|300.33|300.18|299.88|299.73|290
1597370400000|2020-08-14 02:00:00|300.23|300.08|299.98|299.83|300.23|300.08|299.83|299.68|185
1597370700000|2020-08-14 02:05:00|299.93|299.78|300.78|300.63|300.83|300.68|299.88|299.68|439
1597371000000|2020-08-14 02:10:00|300.73|300.58|300.78|300.63|300.93|300.78|300.58|300.43|322
1597371300000|2020-08-14 02:15:00|300.83|300.58|301.03|300.83|301.23|301.08|300.73|300.53|251
1597371600000|2020-08-14 02:20:00|300.98|300.78|300.88|300.73|301.08|300.93|300.83|300.68|146
1597371900000|2020-08-14 02:25:00|300.93|300.78|301.03|300.88|301.13|300.98|300.88|300.73|129
1597372200000|2020-08-14 02:30:00|301.08|300.93|300.78|300.58|301.18|300.98|300.73|300.53|134
1597372500000|2020-08-14 02:35:00|300.73|300.63|300.98|300.83|300.98|300.83|300.63|300.48|134
1597372800000|2020-08-14 02:40:00|301.03|300.88|300.83|300.63|301.28|301.08|300.83|300.63|224
1597373100000|2020-08-14 02:45:00|300.88|300.68|301.18|300.98|301.23|301.03|300.83|300.63|137
1597373400000|2020-08-14 02:50:00|301.13|301.03|301.13|300.98|301.38|301.18|300.93|300.78|191
1597373700000|2020-08-14 02:55:00|301.08|300.93|301.13|300.98|301.23|301.08|300.83|300.68|106
1597374000000|2020-08-14 03:00:00|301.08|300.93|300.78|300.63|301.13|300.93|300.78|300.58|159
1597374300000|2020-08-14 03:05:00|300.83|300.68|300.68|300.53|300.88|300.68|300.63|300.48|164
1597374600000|2020-08-14 03:10:00|300.73|300.58|300.68|300.53|300.78|300.63|300.63|300.43|142
1597374900000|2020-08-14 03:15:00|300.73|300.58|300.33|300.18|300.78|300.63|300.33|300.18|133
1597375200000|2020-08-14 03:20:00|300.38|300.23|300.68|300.53|300.83|300.63|300.38|300.23|147
1597375500000|2020-08-14 03:25:00|300.73|300.58|300.33|300.18|300.73|300.58|300.33|300.18|117
1597375800000|2020-08-14 03:30:00|300.38|300.23|300.33|300.18|300.43|300.23|300.18|299.98|111
1597376100000|2020-08-14 03:35:00|300.38|300.23|300.43|300.23|300.53|300.33|300.33|300.18|75
1597376400000|2020-08-14 03:40:00|300.48|300.28|300.38|300.23|300.58|300.38|300.33|300.18|74
1597376700000|2020-08-14 03:45:00|300.43|300.28|300.53|300.38|300.58|300.38|300.38|300.23|105
1597377000000|2020-08-14 03:50:00|300.48|300.33|300.43|300.28|300.53|300.38|300.43|300.23|70
1597377300000|2020-08-14 03:55:00|300.48|300.33|300.48|300.33|300.63|300.48|300.38|300.18|67
1597377600000|2020-08-14 04:00:00|300.43|300.28|300.58|300.38|300.73|300.53|300.38|300.18|82
1597377900000|2020-08-14 04:05:00|300.53|300.43|300.78|300.63|300.78|300.63|300.53|300.38|55
1597378200000|2020-08-14 04:10:00|300.73|300.58|300.88|300.73|300.88|300.73|300.73|300.58|72
1597378500000|2020-08-14 04:15:00|300.93|300.78|300.93|300.78|301.03|300.88|300.93|300.78|94
1597378800000|2020-08-14 04:20:00|300.88|300.73|300.78|300.63|300.98|300.83|300.78|300.58|62
1597379100000|2020-08-14 04:25:00|300.83|300.68|301.13|300.98|301.18|301.03|300.83|300.68|110
1597379400000|2020-08-14 04:30:00|301.18|301.03|301.38|301.18|301.38|301.23|301.13|301.03|167
1597379700000|2020-08-14 04:35:00|301.43|301.23|301.43|301.28|301.53|301.38|301.43|301.18|181
1597380000000|2020-08-14 04:40:00|301.48|301.33|301.53|301.38|301.58|301.43|301.48|301.33|119
1597380300000|2020-08-14 04:45:00|301.48|301.33|301.48|301.33|301.53|301.38|301.43|301.28|67
1597380600000|2020-08-14 04:50:00|301.43|301.28|301.28|301.13|301.43|301.28|301.23|301.03|83
1597380900000|2020-08-14 04:55:00|301.23|301.08|301.08|300.93|301.28|301.08|300.93|300.78|213
1597381200000|2020-08-14 05:00:00|301.03|300.88|301.03|300.88|301.13|300.98|300.93|300.73|215
1597381500000|2020-08-14 05:05:00|301.08|300.93|301.08|300.93|301.13|300.98|300.98|300.83|80
1597381800000|2020-08-14 05:10:00|301.03|300.88|301.08|300.93|301.18|300.98|301.03|300.88|55
1597382100000|2020-08-14 05:15:00|301.13|300.98|301.03|300.88|301.18|301.03|301.03|300.88|39
1597382400000|2020-08-14 05:20:00|300.98|300.83|301.18|300.98|301.18|301.03|300.93|300.73|75
1597382700000|2020-08-14 05:25:00|301.23|301.03|301.18|301.03|301.28|301.08|301.18|300.98|73
1597383000000|2020-08-14 05:30:00|301.23|301.08|301.13|300.98|301.23|301.08|301.08|300.88|53
1597383300000|2020-08-14 05:35:00|301.08|300.93|301.28|301.13|301.33|301.13|301.08|300.93|70
1597383600000|2020-08-14 05:40:00|301.33|301.18|301.43|301.28|301.48|301.28|301.28|301.13|76
1597383900000|2020-08-14 05:45:00|301.38|301.23|301.18|300.98|301.43|301.28|301.18|300.98|92
1597384200000|2020-08-14 05:50:00|301.13|300.93|301.33|301.18|301.38|301.23|301.13|300.93|51
1597384500000|2020-08-14 05:55:00|301.38|301.23|301.38|301.18|301.53|301.38|301.33|301.13|125
1597384800000|2020-08-14 06:00:00|301.43|301.23|301.38|301.23|301.53|301.38|301.23|301.08|159
1597385100000|2020-08-14 06:05:00|301.43|301.28|301.33|301.18|301.48|301.28|301.23|301.08|92
1597385400000|2020-08-14 06:10:00|301.38|301.23|301.53|301.33|301.58|301.38|301.33|301.13|82
1597385700000|2020-08-14 06:15:00|301.58|301.38|301.78|301.58|301.78|301.63|301.53|301.38|227
1597386000000|2020-08-14 06:20:00|301.73|301.63|301.68|301.48|301.73|301.63|301.53|301.38|97
1597386300000|2020-08-14 06:25:00|301.63|301.53|301.58|301.43|301.73|301.53|301.53|301.38|96
1597386600000|2020-08-14 06:30:00|301.53|301.38|301.28|301.13|301.58|301.38|301.23|301.08|100
1597386900000|2020-08-14 06:35:00|301.23|301.08|301.23|301.03|301.33|301.18|301.18|301.03|76
1597387200000|2020-08-14 06:40:00|301.18|301.08|301.43|301.28|301.48|301.28|301.18|301.03|31
1597387500000|2020-08-14 06:45:00|301.48|301.33|301.83|301.63|301.83|301.68|301.48|301.33|115
1597387800000|2020-08-14 06:50:00|301.78|301.68|301.83|301.63|301.88|301.73|301.73|301.58|131
1597388100000|2020-08-14 06:55:00|301.78|301.68|301.63|301.43|301.88|301.73|301.63|301.43|132
1597388400000|2020-08-14 07:00:00|301.58|301.48|301.33|301.18|301.63|301.48|301.23|301.08|402
1597388700000|2020-08-14 07:05:00|301.28|301.13|300.93|300.78|301.33|301.13|300.93|300.78|146
1597389000000|2020-08-14 07:10:00|300.88|300.73|300.88|300.73|301.08|300.93|300.68|300.48|296
1597389300000|2020-08-14 07:15:00|300.83|300.68|300.68|300.53|300.83|300.68|300.48|300.33|123
1597389600000|2020-08-14 07:20:00|300.73|300.48|300.48|300.28|300.73|300.53|300.43|300.23|145
1597389900000|2020-08-14 07:25:00|300.43|300.23|300.38|300.23|300.43|300.23|300.23|300.08|115
1597390200000|2020-08-14 07:30:00|300.33|300.18|300.18|300.03|300.33|300.18|300.08|299.93|126
1597390500000|2020-08-14 07:35:00|300.13|299.98|300.23|300.08|300.33|300.18|300.08|299.93|88
1597390800000|2020-08-14 07:40:00|300.28|300.13|300.18|299.98|300.33|300.18|300.13|299.93|93
1597391100000|2020-08-14 07:45:00|300.13|299.93|299.73|299.53|300.18|300.03|299.68|299.48|302
1597391400000|2020-08-14 07:50:00|299.68|299.48|299.63|299.43|299.73|299.58|299.43|299.23|265
1597391700000|2020-08-14 07:55:00|299.58|299.38|299.68|299.48|299.73|299.58|299.48|299.33|111
1597392000000|2020-08-14 08:00:00|299.63|299.43|299.33|299.18|299.68|299.48|299.23|299.03|109
1597392300000|2020-08-14 08:05:00|299.38|299.23|299.18|298.98|299.48|299.33|299.08|298.93|97
1597392600000|2020-08-14 08:10:00|299.13|298.93|299.33|299.18|299.43|299.28|299.08|298.93|122
1597392900000|2020-08-14 08:15:00|299.28|299.13|299.03|298.83|299.43|299.23|298.93|298.78|200
1597393200000|2020-08-14 08:20:00|298.98|298.78|298.93|298.78|298.98|298.83|298.83|298.68|120
1597393500000|2020-08-14 08:25:00|298.88|298.73|299.18|299.03|299.23|299.08|298.88|298.73|142
1597393800000|2020-08-14 08:30:00|299.13|298.98|299.18|299.03|299.33|299.18|299.13|298.98|101
1597394100000|2020-08-14 08:35:00|299.23|299.08|299.43|299.28|299.53|299.38|299.13|298.93|189
1597394400000|2020-08-14 08:40:00|299.38|299.23|299.48|299.33|299.53|299.38|299.33|299.18|121
1597394700000|2020-08-14 08:45:00|299.43|299.28|299.58|299.38|299.63|299.48|299.23|299.03|294
1597395000000|2020-08-14 08:50:00|299.63|299.43|299.53|299.38|299.68|299.53|299.28|299.13|382
1597395300000|2020-08-14 08:55:00|299.48|299.33|299.38|299.23|299.58|299.43|299.23|299.08|269
1597395600000|2020-08-14 09:00:00|299.43|299.13|299.13|298.98|299.48|299.33|299.08|298.93|441
1597395900000|2020-08-14 09:05:00|299.08|298.93|299.18|299.03|299.33|299.18|299.03|298.88|296
1597396200000|2020-08-14 09:10:00|299.13|298.98|299.33|299.18|299.33|299.18|299.13|298.93|54
1597396500000|2020-08-14 09:15:00|299.38|299.08|299.28|299.13|299.43|299.28|299.23|299.03|128
1597396800000|2020-08-14 09:20:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1597397100000|2020-08-14 09:25:00|299.48|298.88|299.68|299.08|299.78|299.18|299.48|298.88|0
1597397400000|2020-08-14 09:30:00|299.78|299.18|299.58|298.98|299.78|299.18|299.58|298.98|0
1597397700000|2020-08-14 09:35:00|299.48|298.88|299.38|298.78|299.48|298.88|299.38|298.78|0
1597398000000|2020-08-14 09:40:00|299.48|298.88|299.58|298.98|299.58|298.98|299.48|298.88|0
1597398300000|2020-08-14 09:45:00|299.48|298.88|299.48|298.88|299.58|298.98|299.48|298.88|0
1597398600000|2020-08-14 09:50:00|299.43|299.18|299.48|299.28|299.48|299.33|299.33|299.13|5
1597398900000|2020-08-14 09:55:00||299.33||299.28||299.33||299.23|2
1597399200000|2020-08-14 10:00:00||299.23||299.23||299.33||299.23|2
1597399500000|2020-08-14 10:05:00|299.43|299.18|299.43|299.18|299.53|299.38|299.43|299.13|24
1597399800000|2020-08-14 10:10:00|299.38|299.13|299.38|299.18|299.43|299.28|299.33|299.13|23
1597400100000|2020-08-14 10:15:00|299.33|299.23|299.33|299.13|299.33|299.23|299.33|299.13|0
1597400400000|2020-08-14 10:20:00|299.38|299.18|299.43|299.28|299.43|299.28|299.38|299.13|10
1597400700000|2020-08-14 10:25:00|299.48|299.23|299.43|299.23|299.48|299.33|299.43|299.23|7
1597401000000|2020-08-14 10:30:00||299.28||299.23||299.28||299.18|2
1597401300000|2020-08-14 10:35:00|299.48|299.28|299.53|299.33|299.58|299.38|299.48|299.28|6
1597401600000|2020-08-14 10:40:00|299.58|299.38|299.53|299.33|299.58|299.43|299.53|299.33|2
1597401900000|2020-08-14 10:45:00|299.58|299.38|299.58|299.43|299.58|299.43|299.53|299.33|6
1597402200000|2020-08-14 10:50:00|299.63|299.48|299.63|299.48|299.63|299.48|299.58|299.43|9
1597402500000|2020-08-14 10:55:00|299.58|299.43|299.58|299.43|299.58|299.48|299.53|299.33|9
1597402800000|2020-08-14 11:00:00|299.63|299.38|299.68|299.43|299.68|299.48|299.63|299.38|5
1597403100000|2020-08-14 11:05:00|299.63|299.38|299.58|299.38|299.63|299.43|299.58|299.38|0
1597403400000|2020-08-14 11:10:00|299.63|299.43|299.68|299.43|299.68|299.43|299.63|299.43|1
1597403700000|2020-08-14 11:15:00|299.63||299.68||299.68||299.63||0
1597404000000|2020-08-14 11:20:00|299.73|299.48|299.78|299.58|299.78|299.58|299.73|299.48|6
1597404600000|2020-08-14 11:30:00|299.83|299.63|299.83|299.63|299.83|299.63|299.83|299.63|3
1597404900000|2020-08-14 11:35:00|299.78|299.68|299.93|299.63|299.93|299.68|299.78|299.58|12
1597405200000|2020-08-14 11:40:00|299.98|299.73|299.98|299.83|300.03|299.83|299.98|299.73|4
1597405500000|2020-08-14 11:45:00|300.03|299.88|299.83|299.63|300.13|299.93|299.83|299.63|52
1597405800000|2020-08-14 11:50:00|299.78|299.68|299.73|299.53|299.88|299.73|299.68|299.48|37
1597406100000|2020-08-14 11:55:00|299.78|299.58|299.88|299.68|299.88|299.68|299.78|299.58|7
1597406400000|2020-08-14 12:00:00|299.83|299.63|299.78|299.58|299.88|299.68|299.73|299.48|6
1597406700000|2020-08-14 12:05:00|299.73|299.53|299.68|299.48|299.78|299.58|299.63|299.48|0
1597407000000|2020-08-14 12:10:00|299.73|299.53|299.88|299.63|299.88|299.68|299.63|299.48|9
1597407300000|2020-08-14 12:15:00|299.93|299.68|299.88|299.68|299.98|299.78|299.88|299.63|0
1597407600000|2020-08-14 12:20:00|299.83|299.63|299.88|299.68|299.88|299.68|299.83|299.63|2
1597407900000|2020-08-14 12:25:00|299.93|299.63|299.88|299.63|299.93|299.78|299.88|299.63|1
1597408200000|2020-08-14 12:30:00|299.93|299.68|300.03|299.88|300.08|299.93|299.73|299.58|37
1597408500000|2020-08-14 12:35:00|300.08|299.93|299.98|299.78|300.08|299.93|299.98|299.78|11
1597408800000|2020-08-14 12:40:00|299.93|299.83|299.88|299.73|299.98|299.83|299.88|299.73|7
1597409100000|2020-08-14 12:45:00|299.83|299.68|299.78|299.58|299.88|299.73|299.73|299.58|31
1597409400000|2020-08-14 12:50:00|299.83|299.63|299.78|299.63|299.83|299.68|299.78|299.58|4
1597409700000|2020-08-14 12:55:00|299.83|299.68|299.73|299.58|299.83|299.68|299.73|299.58|9
1597410000000|2020-08-14 13:00:00|299.78|299.63|299.63|299.48|299.78|299.63|299.63|299.43|14
1597410300000|2020-08-14 13:05:00||299.43||299.48||299.48||299.43|5
1597410600000|2020-08-14 13:10:00|299.68|299.43|299.73|299.53|299.73|299.58|299.68|299.43|10
1597410900000|2020-08-14 13:15:00|299.68|299.58|299.68|299.53|299.68|299.58|299.63|299.43|18
1597411200000|2020-08-14 13:20:00|299.73|299.58|299.68|299.48|299.73|299.58|299.68|299.48|12
1597411500000|2020-08-14 13:25:00|299.63|299.53|299.63|299.48|299.68|299.53|299.63|299.48|8
1597411800000|2020-08-14 13:30:00|299.58|299.43|299.63|299.48|299.83|299.68|299.43|299.28|104
1597412100000|2020-08-14 13:35:00|299.68|299.53|299.88|299.73|299.98|299.83|299.63|299.48|150
1597412400000|2020-08-14 13:40:00|299.83|299.68|299.98|299.83|300.03|299.88|299.78|299.63|65
1597412700000|2020-08-14 13:45:00|299.93|299.78|299.73|299.58|299.98|299.83|299.68|299.48|68
1597413000000|2020-08-14 13:50:00|299.78|299.63|300.03|299.88|300.03|299.88|299.73|299.58|58
1597413300000|2020-08-14 13:55:00|300.08|299.83|300.08|299.93|300.13|299.98|300.03|299.83|42
1597413600000|2020-08-14 14:00:00|300.13|299.98|299.98|299.83|300.28|300.13|299.98|299.78|83
1597413900000|2020-08-14 14:05:00|300.03|299.88|300.08|299.88|300.08|299.93|299.93|299.73|41
1597414200000|2020-08-14 14:10:00|300.03|299.93|299.88|299.63|300.08|299.93|299.83|299.63|16
1597414500000|2020-08-14 14:15:00|299.93|299.68|299.88|299.63|300.03|299.83|299.83|299.63|18
1597414800000|2020-08-14 14:20:00|299.93|299.68|300.03|299.78|300.03|299.83|299.78|299.63|2
1597415100000|2020-08-14 14:25:00|300.13|299.83|299.73|299.53|300.13|299.83|299.68|299.48|12
1597415400000|2020-08-14 14:30:00|299.68|299.58|300.18|300.03|300.23|300.08|299.68|299.48|11
1597415700000|2020-08-14 14:35:00|300.23|300.13|300.08|299.83|300.28|300.13|300.03|299.83|33
1597416000000|2020-08-14 14:40:00|300.13|299.88|300.18|299.98|300.23|300.03|300.08|299.83|7
1597416300000|2020-08-14 14:45:00|300.23|300.03|300.23|300.03|300.33|300.13|300.23|299.98|9
1597416600000|2020-08-14 14:50:00|300.28|300.08|300.13|299.93|300.28|300.08|300.13|299.88|14
1597416900000|2020-08-14 14:55:00|300.08|299.88|300.23|299.98|300.23|300.03|299.98|299.78|28
1597417200000|2020-08-14 15:00:00|300.18|299.93|300.23|300.03|300.33|300.18|300.13|299.88|100
1597417500000|2020-08-14 15:05:00|300.28|300.08|300.48|300.28|300.53|300.33|300.28|300.03|71
1597417800000|2020-08-14 15:10:00|300.43|300.33|300.43|300.28|300.53|300.33|300.38|300.23|77
1597418100000|2020-08-14 15:15:00|300.48|300.33|300.48|300.33|300.53|300.38|300.43|300.28|73
1597418400000|2020-08-14 15:20:00|300.53|300.28|300.73|300.53|300.73|300.58|300.48|300.28|65
1597418700000|2020-08-14 15:25:00|300.68|300.58|300.73|300.58|300.78|300.63|300.68|300.53|64
1597419000000|2020-08-14 15:30:00|300.78|300.63|300.93|300.73|300.98|300.78|300.58|300.43|73
1597419300000|2020-08-14 15:35:00|300.88|300.78|300.63|300.48|300.93|300.78|300.58|300.43|89
1597419600000|2020-08-14 15:40:00|300.68|300.53|300.68|300.53|300.78|300.63|300.58|300.43|75
1597419900000|2020-08-14 15:45:00|300.63|300.48|300.58|300.38|300.78|300.63|300.43|300.23|72
1597420200000|2020-08-14 15:50:00|300.53|300.33|300.13|299.98|300.53|300.38|300.13|299.98|48
1597420500000|2020-08-14 15:55:00|300.18|300.03|300.28|300.08|300.28|300.08|300.08|299.93|49
1597420800000|2020-08-14 16:00:00|300.23|300.13|300.33|300.13|300.38|300.18|300.18|300.03|17
1597421100000|2020-08-14 16:05:00|300.38|300.18|300.33|300.13|300.38|300.18|300.28|300.08|0
1597421400000|2020-08-14 16:10:00|300.38|300.18|300.23|300.03|300.38|300.18|300.23|300.03|6
1597421700000|2020-08-14 16:15:00|300.28|299.98|300.23|300.03|300.33|300.08|300.08|299.93|23
1597422000000|2020-08-14 16:20:00|300.18|299.98|300.18|299.98|300.23|299.98|300.08|299.93|2
1597422300000|2020-08-14 16:25:00|300.23|300.03|300.18|299.98|300.28|300.08|300.18|299.98|1
1597422600000|2020-08-14 16:30:00|300.23|300.03|300.33|300.13|300.33|300.18|300.23|300.03|3
1597422900000|2020-08-14 16:35:00|300.28|300.08|300.38|300.18|300.38|300.18|300.23|300.08|1
1597423200000|2020-08-14 16:40:00|300.33|300.23|300.38|300.23|300.43|300.23|300.33|300.23|0
1597423500000|2020-08-14 16:45:00|300.33|300.18|300.23|300.03|300.38|300.18|300.18|299.98|10
1597423800000|2020-08-14 16:50:00|300.28|300.08|300.28|300.08|300.33|300.08|300.23|300.03|0
1597424100000|2020-08-14 16:55:00|300.33|300.13|300.28|300.08|300.33|300.13|300.23|300.03|0
1597424400000|2020-08-14 17:00:00|300.23|300.03|300.23|300.03|300.28|300.08|300.18|300.03|0
1597424700000|2020-08-14 17:05:00|300.18|299.98|300.33|300.08|300.33|300.08|300.18|299.98|0
1597425000000|2020-08-14 17:10:00|300.38|300.13|300.43|300.18|300.43|300.23|300.38|300.13|0
1597425300000|2020-08-14 17:15:00|300.38|300.23|300.48|300.28|300.48|300.28|300.33|300.18|2
1597425600000|2020-08-14 17:20:00|300.43|300.23|300.48|300.28|300.48|300.28|300.38|300.18|5
1597425900000|2020-08-14 17:25:00|300.43|300.23|300.48|300.28|300.53|300.33|300.38|300.23|1
1597426200000|2020-08-14 17:30:00|300.53|300.33|300.53|300.28|300.53|300.38|300.43|300.28|0
1597426500000|2020-08-14 17:35:00|300.48|300.33|300.53|300.33|300.53|300.33|300.43|300.23|1
1597426800000|2020-08-14 17:40:00|300.48|300.28|300.53|300.33|300.53|300.33|300.48|300.28|0
1597427100000|2020-08-14 17:45:00|300.48|300.28|300.43|300.23|300.58|300.38|300.38|300.18|7
1597427400000|2020-08-14 17:50:00|300.38|300.18|300.48|300.23|300.48|300.33|300.33|300.13|0
1597427700000|2020-08-14 17:55:00|300.43|300.28|300.53|300.28|300.53|300.28|300.43|300.23|0
1597428000000|2020-08-14 18:00:00|300.48|300.23|300.38|300.13|300.48|300.28|300.28|300.08|1
1597428300000|2020-08-14 18:05:00|300.43|300.18|300.38|300.18|300.43|300.18|300.33|300.13|1
1597428600000|2020-08-14 18:10:00|300.33|300.23|300.48|300.23|300.48|300.23|300.33|300.08|1
1597428900000|2020-08-14 18:15:00|300.53|300.28|300.48|300.28|300.58|300.28|300.38|300.18|6
1597429200000|2020-08-14 18:20:00|300.53||300.48||300.53||300.48||0
1597429500000|2020-08-14 18:25:00|300.43|300.23|300.48|300.23|300.48|300.23|300.33|300.13|2
1597429800000|2020-08-14 18:30:00|300.53|300.28|300.58|300.38|300.58|300.38|300.48|300.28|0
1597430100000|2020-08-14 18:35:00|300.53|300.28|300.48|300.28|300.53|300.28|300.43|300.28|1
1597430400000|2020-08-14 18:40:00|300.43|300.23|300.38|300.13|300.48|300.23|300.33|300.08|0
1597430700000|2020-08-14 18:45:00|300.33|300.08|300.33|300.08|300.38|300.08|300.28|300.08|0
1597431000000|2020-08-14 18:50:00|300.28|300.03|300.38|300.13|300.43|300.18|300.28|300.03|7
1597431300000|2020-08-14 18:55:00|300.33|300.08|300.28|300.03|300.33|300.08|300.18|300.03|7
1597431600000|2020-08-14 19:00:00|300.23|299.98|300.23|299.98|300.28|299.98|300.13|299.93|1
1597431900000|2020-08-14 19:05:00|300.28|300.03|300.13|299.93|300.28|300.13|300.13|299.88|2
1597432200000|2020-08-14 19:10:00|300.08|299.88|300.08|299.88|300.08|299.93|300.03|299.78|1
1597432500000|2020-08-14 19:15:00|300.13|299.83|300.08|299.83|300.13|299.98|300.03|299.83|9
1597432800000|2020-08-14 19:20:00|300.13|299.88|299.98|299.78|300.13|299.93|299.93|299.73|2
1597433100000|2020-08-14 19:25:00|300.03|299.73|300.13|299.93|300.13|299.98|300.03|299.73|5
1597433400000|2020-08-14 19:30:00|300.08|299.88|300.08|299.88|300.13|299.93|300.03|299.78|3
1597433700000|2020-08-14 19:35:00|300.03|299.83|300.08|299.88|300.08|299.88|299.93|299.73|0
1597434000000|2020-08-14 19:40:00|300.03|299.83|300.18|299.98|300.23|300.03|300.03|299.83|6
1597434300000|2020-08-14 19:45:00|300.23|300.03|300.13|299.93|300.23|300.03|300.08|299.93|4
1597434600000|2020-08-14 19:50:00|300.08|299.83|300.38|300.18|300.38|300.18|300.08|299.83|9
1597434900000|2020-08-14 19:55:00|300.43|300.23|300.48|300.28|300.48|300.28|300.38|300.18|7
1597435200000|2020-08-14 20:00:00|300.43|300.33|300.33|300.18|300.48|300.33|300.23|300.03|15
1597435500000|2020-08-14 20:05:00|300.43|300.23|300.18|299.98|300.53|300.33|300.18|299.98|40
1597435800000|2020-08-14 20:10:00|300.23|300.03|300.18|299.93|300.28|300.08|300.13|299.88|5
1597436400000|2020-08-14 20:20:00||299.98||299.93||299.98||299.93|0
1597436700000|2020-08-14 20:25:00|300.23|299.98|300.23|299.98|300.23|300.03|300.23|299.98|0
1597437000000|2020-08-14 20:30:00||300.03||299.98||300.08||299.98|2
1597437600000|2020-08-14 20:40:00|300.28|300.03|300.28|299.93|300.28|300.03|300.13|299.93|11
1597437900000|2020-08-14 20:45:00|300.13|299.98|300.38|300.13|300.48|300.18|300.13|299.93|38
1597438200000|2020-08-14 20:50:00|300.23|300.08|300.38|300.08|300.38|300.13|300.23|300.08|2
1597438500000|2020-08-14 20:55:00|300.33|299.93|300.43|299.98|300.53|300.03|300.23|299.93|11
1597615200000|2020-08-16 22:00:00|300.78|300.18|300.68|300.08|300.78|300.18|300.68|300.08|0
1597615500000|2020-08-16 22:05:00|300.78|300.18|300.78|300.18|300.78|300.18|300.68|300.08|0
1597615800000|2020-08-16 22:10:00|300.68|300.08|300.78|300.18|300.78|300.18|300.68|300.08|0
1597616400000|2020-08-16 22:20:00|300.68|300.08|300.68|300.08|300.68|300.08|300.68|300.08|0
1597616700000|2020-08-16 22:25:00|300.78|300.18|300.68|300.08|300.78|300.18|300.68|300.08|0
1597617000000|2020-08-16 22:30:00|300.78|300.18|300.78|300.18|300.88|300.28|300.78|300.18|0
1597617300000|2020-08-16 22:35:00|300.88|300.28|300.78|300.18|300.88|300.28|300.78|300.18|0
1597618800000|2020-08-16 23:00:00|300.68|300.08|300.68|300.08|300.78|300.18|300.68|300.08|0
1597619100000|2020-08-16 23:05:00|300.78|300.18|300.78|300.18|300.78|300.18|300.68|300.08|0
1597620600000|2020-08-16 23:30:00|300.88|300.28|300.88|300.28|300.88|300.28|300.78|300.18|0
1597620900000|2020-08-16 23:35:00|300.98|300.38|300.78|300.18|300.98|300.38|300.78|300.18|0
1597621200000|2020-08-16 23:40:00|300.68|300.08|300.78|300.18|300.78|300.18|300.68|300.08|0
1597621800000|2020-08-16 23:50:00|300.68|300.08|300.78|300.18|300.78|300.18|300.68|300.08|0
1597622100000|2020-08-16 23:55:00|300.88|300.28|300.88|300.28|300.88|300.28|300.78|300.18|0
1597622400000|2020-08-17 00:00:00|300.78|300.18|300.88|300.28|300.88|300.28|300.78|300.18|0
1597622700000|2020-08-17 00:05:00|300.78|300.18|300.88|300.28|300.88|300.28|300.78|300.18|0
1597623000000|2020-08-17 00:10:00|300.78|300.18|300.88|300.28|300.88|300.28|300.78|300.18|0
1597623300000|2020-08-17 00:15:00|300.78|300.18|300.78|300.18|300.88|300.28|300.78|300.18|0
1597623600000|2020-08-17 00:20:00|300.88|300.28|300.88|300.28|300.98|300.38|300.78|300.18|0
1597623900000|2020-08-17 00:25:00|300.98|300.38|300.68|300.08|300.98|300.38|300.58|299.98|0
1597624200000|2020-08-17 00:30:00|300.53|300.28|300.13|299.93|300.73|300.48|299.98|299.78|186
1597624500000|2020-08-17 00:35:00|300.08|299.88|299.78|299.58|300.18|300.03|299.78|299.58|124
1597624800000|2020-08-17 00:40:00|299.73|299.63|299.83|299.63|299.88|299.68|299.73|299.53|58
1597625100000|2020-08-17 00:45:00|299.78|299.68|300.08|299.93|300.08|299.93|299.78|299.68|62
1597625400000|2020-08-17 00:50:00|300.13|299.88|299.33|299.18|300.13|299.88|299.33|299.18|138
1597625700000|2020-08-17 00:55:00|299.38|299.23|299.48|299.28|299.53|299.38|299.18|298.98|254
1597626000000|2020-08-17 01:00:00|299.38|299.18|299.18|299.03|299.43|299.23|298.98|298.78|534
1597626300000|2020-08-17 01:05:00|299.23|299.08|298.63|298.48|299.23|299.08|298.63|298.43|323
1597626600000|2020-08-17 01:10:00|298.58|298.43|298.68|298.48|298.93|298.73|298.53|298.38|326
1597626900000|2020-08-17 01:15:00|298.63|298.43|299.88|299.68|299.88|299.73|298.58|298.43|449
1597627200000|2020-08-17 01:20:00|299.83|299.73|299.03|298.88|300.03|299.88|299.03|298.88|331
1597627500000|2020-08-17 01:25:00|298.98|298.83|298.93|298.78|298.98|298.88|298.73|298.53|205
1597627800000|2020-08-17 01:30:00|298.98|298.83|299.58|299.38|299.58|299.43|298.93|298.83|459
1597628100000|2020-08-17 01:35:00|299.53|299.43|299.78|299.63|299.83|299.68|299.43|299.28|209
1597628400000|2020-08-17 01:40:00|299.73|299.58|299.98|299.83|300.23|300.08|299.73|299.58|259
1597628700000|2020-08-17 01:45:00|300.03|299.88|299.83|299.68|300.13|299.98|299.63|299.48|218
1597629000000|2020-08-17 01:50:00|299.78|299.63|299.58|299.43|299.88|299.73|299.58|299.43|152
1597629300000|2020-08-17 01:55:00|299.63|299.48|299.88|299.73|299.88|299.73|299.48|299.33|115
1597629600000|2020-08-17 02:00:00|299.83|299.68|300.08|299.93|300.18|299.98|299.83|299.68|310
1597629900000|2020-08-17 02:05:00|300.13|299.98|300.18|300.03|300.33|300.18|300.13|299.98|187
1597630200000|2020-08-17 02:10:00|300.23|300.08|300.28|300.13|300.33|300.18|299.73|299.58|288
1597630500000|2020-08-17 02:15:00|300.33|300.18|300.58|300.38|300.58|300.38|300.33|300.18|203
1597630800000|2020-08-17 02:20:00|300.53|300.43|301.03|300.88|301.03|300.88|300.38|300.23|325
1597631100000|2020-08-17 02:25:00|301.08|300.93|300.78|300.58|301.18|301.03|300.58|300.43|245
1597631400000|2020-08-17 02:30:00|300.73|300.63|300.38|300.23|300.73|300.63|300.38|300.23|155
1597631700000|2020-08-17 02:35:00|300.33|300.18|300.18|300.03|300.38|300.23|299.88|299.73|292
1597632000000|2020-08-17 02:40:00|300.13|299.98|300.13|299.98|300.13|299.98|300.03|299.88|130
1597632300000|2020-08-17 02:45:00|300.18|300.03|299.88|299.73|300.28|300.08|299.83|299.68|204
1597632600000|2020-08-17 02:50:00|299.93|299.78|299.53|299.33|299.93|299.78|299.53|299.33|239
1597632900000|2020-08-17 02:55:00|299.48|299.38|299.43|299.28|299.63|299.48|299.43|299.28|128
1597633200000|2020-08-17 03:00:00|299.38|299.23|299.48|299.33|299.58|299.43|299.38|299.23|190
1597633500000|2020-08-17 03:05:00|299.53|299.38|299.48|299.33|299.53|299.38|299.38|299.23|205
1597633800000|2020-08-17 03:10:00|299.53|299.38|299.38|299.23|299.58|299.43|299.38|299.23|105
1597634100000|2020-08-17 03:15:00|299.33|299.18|299.33|299.13|299.43|299.23|299.18|299.03|230
1597634400000|2020-08-17 03:20:00|299.38|299.18|299.23|299.08|299.48|299.33|299.18|299.03|168
1597634700000|2020-08-17 03:25:00|299.18|299.03|299.08|298.93|299.18|299.03|298.98|298.83|208
1597635000000|2020-08-17 03:30:00|299.03|298.88|299.08|298.93|299.13|298.98|299.03|298.88|141
1597635300000|2020-08-17 03:35:00|299.13|298.98|298.83|298.68|299.13|298.98|298.78|298.63|211
1597635600000|2020-08-17 03:40:00|298.78|298.63|298.83|298.68|298.93|298.78|298.73|298.58|175
1597635900000|2020-08-17 03:45:00|298.88|298.73|298.63|298.48|298.93|298.78|298.58|298.38|210
1597636200000|2020-08-17 03:50:00|298.58|298.43|298.53|298.38|298.63|298.48|298.33|298.18|208
1597636500000|2020-08-17 03:55:00|298.58|298.43|298.63|298.43|298.73|298.58|298.53|298.38|140
1597636800000|2020-08-17 04:00:00|298.58|298.38|298.58|298.43|298.63|298.43|298.48|298.33|121
1597637100000|2020-08-17 04:05:00|298.53|298.38|298.53|298.38|298.63|298.43|298.48|298.33|54
1597637400000|2020-08-17 04:10:00|298.58|298.43|298.53|298.33|298.58|298.43|298.48|298.33|64
1597637700000|2020-08-17 04:15:00|298.58|298.38|298.63|298.48|298.63|298.48|298.48|298.33|99
1597638000000|2020-08-17 04:20:00|298.58|298.43|298.53|298.38|298.58|298.48|298.48|298.33|95
1597638300000|2020-08-17 04:25:00|298.63|298.33|298.58|298.43|298.63|298.48|298.58|298.33|53
1597638600000|2020-08-17 04:30:00|298.68|298.53|298.68|298.53|298.78|298.63|298.58|298.43|64
1597638900000|2020-08-17 04:35:00|298.63|298.48|298.53|298.38|298.68|298.53|298.48|298.33|76
1597639200000|2020-08-17 04:40:00|298.58|298.43|298.58|298.43|298.58|298.43|298.48|298.33|60
1597639500000|2020-08-17 04:45:00|298.53|298.38|298.53|298.33|298.58|298.38|298.48|298.33|92
1597639800000|2020-08-17 04:50:00|298.48|298.38|298.48|298.33|298.58|298.38|298.43|298.28|137
1597640100000|2020-08-17 04:55:00|298.53|298.28|298.28|298.13|298.53|298.33|298.23|298.08|141
1597640400000|2020-08-17 05:00:00|298.33|298.18|298.33|298.18|298.48|298.33|298.23|298.08|376
1597640700000|2020-08-17 05:05:00|298.28|298.13|298.28|298.13|298.43|298.23|298.23|298.08|302
1597641000000|2020-08-17 05:10:00|298.33|298.08|298.33|298.18|298.33|298.18|298.28|298.08|68
1597641300000|2020-08-17 05:15:00|298.38|298.13|298.48|298.33|298.53|298.38|298.28|298.13|105
1597641600000|2020-08-17 05:20:00|298.43|298.28|298.18|298.03|298.48|298.33|298.18|298.03|160
1597641900000|2020-08-17 05:25:00|298.13|297.98|297.93|297.78|298.23|298.08|297.93|297.73|134
1597642200000|2020-08-17 05:30:00|297.88|297.73|297.73|297.58|297.93|297.78|297.63|297.43|293
1597642500000|2020-08-17 05:35:00|297.78|297.63|297.93|297.78|297.98|297.78|297.73|297.58|120
1597642800000|2020-08-17 05:40:00|297.98|297.83|297.88|297.73|297.98|297.83|297.78|297.63|122
1597643100000|2020-08-17 05:45:00|297.83|297.68|297.78|297.63|297.88|297.73|297.73|297.58|125
1597643400000|2020-08-17 05:50:00|297.83|297.58|297.83|297.63|297.83|297.68|297.73|297.58|74
1597643700000|2020-08-17 05:55:00|297.78|297.68|297.78|297.63|297.83|297.68|297.73|297.58|138
1597644000000|2020-08-17 06:00:00|297.83|297.58|297.83|297.68|298.03|297.83|297.83|297.58|212
1597644300000|2020-08-17 06:05:00|297.88|297.63|297.48|297.33|297.88|297.73|297.38|297.23|271
1597644600000|2020-08-17 06:10:00|297.53|297.38|297.73|297.58|297.73|297.58|297.53|297.38|100
1597644900000|2020-08-17 06:15:00|297.68|297.53|297.88|297.73|297.88|297.73|297.63|297.48|66
1597645200000|2020-08-17 06:20:00|297.83|297.68|297.93|297.78|297.98|297.78|297.83|297.68|85
1597645500000|2020-08-17 06:25:00|297.98|297.83|297.98|297.83|298.18|298.03|297.88|297.73|210
1597645800000|2020-08-17 06:30:00|298.03|297.88|297.88|297.73|298.03|297.88|297.88|297.73|52
1597646100000|2020-08-17 06:35:00|297.93|297.78|298.13|297.93|298.23|298.03|297.93|297.73|87
1597646400000|2020-08-17 06:40:00|298.18|297.98|298.13|297.98|298.18|298.03|297.93|297.78|100
1597646700000|2020-08-17 06:45:00|298.18|298.03|298.18|298.03|298.18|298.03|298.08|297.88|67
1597647000000|2020-08-17 06:50:00|298.13|297.98|298.18|298.03|298.23|298.08|298.13|297.98|104
1597647300000|2020-08-17 06:55:00|298.13|297.98|298.18|297.98|298.23|298.03|298.13|297.98|59
1597647600000|2020-08-17 07:00:00|298.13|298.03|298.23|298.08|298.43|298.28|298.13|297.98|121
1597647900000|2020-08-17 07:05:00|298.28|298.13|298.03|297.88|298.28|298.13|297.98|297.78|168
1597648200000|2020-08-17 07:10:00|298.08|297.93|297.88|297.73|298.18|297.98|297.83|297.68|177
1597648500000|2020-08-17 07:15:00|297.83|297.68|297.68|297.53|297.93|297.78|297.68|297.53|131
1597648800000|2020-08-17 07:20:00|297.63|297.48|297.38|297.23|297.63|297.48|297.33|297.18|252
1597649100000|2020-08-17 07:25:00|297.43|297.28|297.48|297.33|297.58|297.43|297.38|297.23|186
1597649400000|2020-08-17 07:30:00|297.53|297.38|297.68|297.53|297.83|297.68|297.53|297.33|357
1597649700000|2020-08-17 07:35:00|297.73|297.58|297.78|297.63|297.88|297.73|297.68|297.48|176
1597650000000|2020-08-17 07:40:00|297.83|297.68|297.48|297.33|297.88|297.73|297.48|297.33|300
1597650300000|2020-08-17 07:45:00|297.53|297.38|297.53|297.38|297.58|297.43|297.38|297.23|290
1597650600000|2020-08-17 07:50:00|297.48|297.33|297.48|297.33|297.63|297.43|297.38|297.23|356
1597650900000|2020-08-17 07:55:00|297.53|297.28|297.48|297.33|297.78|297.63|297.48|297.28|438
1597651200000|2020-08-17 08:00:00|297.53|297.38|297.18|297.03|297.58|297.43|296.98|296.83|323
1597651500000|2020-08-17 08:05:00|297.23|297.08|296.98|296.83|297.28|297.13|296.93|296.78|301
1597651800000|2020-08-17 08:10:00|296.93|296.78|296.78|296.63|297.08|296.93|296.78|296.63|259
1597652100000|2020-08-17 08:15:00|296.83|296.68|296.88|296.73|297.03|296.83|296.68|296.53|325
1597652400000|2020-08-17 08:20:00|296.93|296.78|296.83|296.68|296.98|296.83|296.78|296.63|222
1597652700000|2020-08-17 08:25:00|296.78|296.63|296.83|296.68|296.93|296.73|296.63|296.43|374
1597653000000|2020-08-17 08:30:00|296.78|296.63|296.78|296.63|296.93|296.78|296.73|296.58|206
1597653300000|2020-08-17 08:35:00|296.73|296.58|296.73|296.58|297.08|296.88|296.68|296.48|312
1597653600000|2020-08-17 08:40:00|296.68|296.53|296.83|296.63|296.88|296.73|296.53|296.38|284
1597653900000|2020-08-17 08:45:00|296.78|296.58|296.68|296.48|296.78|296.63|296.53|296.38|266
1597654200000|2020-08-17 08:50:00|296.63|296.43|296.53|296.38|296.63|296.48|296.48|296.33|318
1597654500000|2020-08-17 08:55:00|296.48|296.33|296.63|296.48|296.98|296.78|296.48|296.33|471
1597654800000|2020-08-17 09:00:00|296.52|296.37|297.02|296.87|297.12|296.97|296.47|296.32|628
1597655100000|2020-08-17 09:05:00|296.97|296.82|297.02|296.82|297.07|296.92|296.87|296.72|199
1597655400000|2020-08-17 09:10:00|296.97|296.77|296.87|296.67|296.97|296.82|296.77|296.62|166
1597655700000|2020-08-17 09:15:00|296.82|296.62|297.27|297.07|297.27|297.07|296.82|296.62|97
1597656000000|2020-08-17 09:20:00|297.37|296.77|297.37|296.77|297.37|296.77|297.27|296.67|0
1597656300000|2020-08-17 09:25:00|297.27|296.67|297.27|296.67|297.37|296.77|297.27|296.67|11
1597656600000|2020-08-17 09:30:00|297.37|296.77|297.37|296.77|297.37|296.77|297.27|296.67|0
1597656900000|2020-08-17 09:35:00|297.27|296.67|297.17|296.57|297.27|296.67|297.17|296.57|0
1597657200000|2020-08-17 09:40:00|297.27|296.67|297.17|296.57|297.27|296.67|297.17|296.57|0
1597657500000|2020-08-17 09:45:00|297.27|296.67|297.17|296.57|297.27|296.67|297.07|296.47|0
1597657800000|2020-08-17 09:50:00|297.07|296.62|297.02|296.87|297.32|297.17|296.97|296.62|77
1597658100000|2020-08-17 09:55:00|297.07|296.92|297.17|297.02|297.27|297.12|297.07|296.92|18
1597658400000|2020-08-17 10:00:00|297.12|296.97|297.17|296.97|297.17|297.02|297.12|296.97|10
1597658700000|2020-08-17 10:05:00|297.12|297.02|297.12|296.97|297.17|297.02|297.12|296.97|7
1597659000000|2020-08-17 10:10:00|297.07|296.92|296.92|296.72|297.07|296.92|296.87|296.72|19
1597659300000|2020-08-17 10:15:00|296.97|296.77|296.92|296.72|296.97|296.77|296.87|296.72|2
1597659600000|2020-08-17 10:20:00|296.87|296.67|296.87|296.67|296.87|296.72|296.82|296.67|4
1597659900000|2020-08-17 10:25:00|296.92|296.72|296.97|296.77|297.02|296.82|296.92|296.67|5
1597660200000|2020-08-17 10:30:00|297.02|296.87|297.02|296.87|297.12|296.92|297.02|296.82|27
1597660500000|2020-08-17 10:35:00|297.07|296.92|297.12|296.92|297.12|296.92|297.02|296.92|1
1597660800000|2020-08-17 10:40:00||296.97||296.97||296.97||296.92|2
1597661100000|2020-08-17 10:45:00|297.07|296.92|297.17|296.97|297.17|296.97|297.07|296.92|9
1597661400000|2020-08-17 10:50:00|297.12|296.92|297.22|297.02|297.22|297.02|297.07|296.92|5
1597661700000|2020-08-17 10:55:00|297.17||297.22||297.22||297.17||1
1597662000000|2020-08-17 11:00:00|297.17|297.07|297.27|297.07|297.27|297.07|297.17|297.02|4
1597662300000|2020-08-17 11:05:00|297.22|297.02|297.22|297.02|297.22|297.02|297.17|297.02|2
1597662600000|2020-08-17 11:10:00|297.17|296.97|297.07|296.92|297.22|296.97|297.02|296.87|8
1597662900000|2020-08-17 11:15:00|297.12|296.97|297.12|296.97|297.22|296.97|297.12|296.97|3
1597663200000|2020-08-17 11:20:00|297.17|296.92|297.17|296.97|297.17|296.97|297.07|296.92|5
1597663500000|2020-08-17 11:25:00|297.22|297.02|297.17|296.97|297.22|297.02|297.12|296.92|2
1597663800000|2020-08-17 11:30:00|297.12|296.92|297.27|297.02|297.32|297.02|297.02|296.87|17
1597664100000|2020-08-17 11:35:00|297.22|296.97|297.22|296.97|297.22|296.97|297.22|296.97|1
1597664400000|2020-08-17 11:40:00|297.27|297.02|297.37|297.12|297.37|297.12|297.22|296.97|10
1597664700000|2020-08-17 11:45:00|297.32|297.07|297.27|297.02|297.32|297.07|297.17|296.97|9
1597665000000|2020-08-17 11:50:00|297.22|296.97|297.17|296.97|297.22|296.97|297.12|296.92|3
1597665300000|2020-08-17 11:55:00|297.12|296.92|297.17|296.92|297.17|296.92|297.12|296.92|1
1597665600000|2020-08-17 12:00:00|297.12|296.87|296.97|296.77|297.17|296.87|296.92|296.77|46
1597665900000|2020-08-17 12:05:00|296.92|296.82|296.87|296.67|296.92|296.82|296.82|296.62|15
1597666200000|2020-08-17 12:10:00|296.82|296.62|296.72|296.57|296.82|296.62|296.72|296.57|30
1597666500000|2020-08-17 12:15:00|296.77|296.62|297.02|296.82|297.02|296.82|296.72|296.62|40
1597666800000|2020-08-17 12:20:00|296.97|296.87|297.12|296.92|297.17|296.97|296.97|296.87|7
1597667100000|2020-08-17 12:25:00|297.17|296.97|297.22|296.97|297.22|297.02|297.12|296.97|3
1597667400000|2020-08-17 12:30:00|297.17|296.92|297.02|296.87|297.22|296.97|297.02|296.87|8
1597667700000|2020-08-17 12:35:00|297.07|296.82|297.02|296.82|297.07|296.82|297.02|296.77|3
1597668000000|2020-08-17 12:40:00|297.07|296.87|297.07|296.87|297.12|296.87|297.07|296.87|3
1597668300000|2020-08-17 12:45:00|297.02|296.82|297.02|296.77|297.02|296.82|296.92|296.77|6
1597668600000|2020-08-17 12:50:00|297.07||297.02||297.12||297.02||2
1597668900000|2020-08-17 12:55:00|296.97|296.82|297.07|296.82|297.07|296.82|296.97|296.77|3
1597669200000|2020-08-17 13:00:00|297.02||297.02||297.02||297.02||2
1597669500000|2020-08-17 13:05:00|297.12||297.07||297.12||297.07||2
1597669800000|2020-08-17 13:10:00|297.12||297.07||297.12||297.07||2
1597670100000|2020-08-17 13:15:00|||||||||2
1597670400000|2020-08-17 13:20:00|||||||||1
1597670700000|2020-08-17 13:25:00|297.22|296.92|297.42|297.17|297.42|297.17|297.22|296.92|9
1597671000000|2020-08-17 13:30:00|297.37|297.22|297.62|297.42|297.62|297.42|297.27|297.07|41
1597671300000|2020-08-17 13:35:00|297.67|297.47|297.77|297.52|297.77|297.62|297.52|297.27|32
1597671600000|2020-08-17 13:40:00|297.82|297.57|298.22|297.97|298.32|298.12|297.82|297.57|47
1597671900000|2020-08-17 13:45:00|298.17|298.02|298.12|297.92|298.22|298.02|298.02|297.87|9
1597672200000|2020-08-17 13:50:00|298.07|297.97|298.07|297.82|298.17|298.02|298.02|297.82|52
1597672500000|2020-08-17 13:55:00|298.12|297.87|297.97|297.82|298.12|297.87|297.92|297.72|33
1597672800000|2020-08-17 14:00:00|298.02|297.77|297.97|297.72|298.07|297.87|297.97|297.72|32
1597673100000|2020-08-17 14:05:00|297.92|297.77|297.82|297.62|297.92|297.77|297.82|297.57|14
1597673400000|2020-08-17 14:10:00|297.87|297.57|297.77|297.57|297.87|297.67|297.72|297.57|20
1597673700000|2020-08-17 14:15:00|297.72|297.62|297.57|297.37|297.82|297.62|297.52|297.37|6
1597674000000|2020-08-17 14:20:00|297.62|297.42|297.87|297.67|297.87|297.72|297.52|297.37|16
1597674300000|2020-08-17 14:25:00|297.92|297.72|297.92|297.72|297.92|297.77|297.92|297.67|9
1597674600000|2020-08-17 14:30:00|297.87|297.77|297.92|297.72|297.92|297.77|297.87|297.62|6
1597674900000|2020-08-17 14:35:00|297.97|297.67|297.87|297.67|297.97|297.77|297.82|297.67|14
1597675200000|2020-08-17 14:40:00|297.82|297.62|297.92|297.77|297.97|297.77|297.82|297.62|3
1597675500000|2020-08-17 14:45:00|297.87|297.72|297.87|297.62|297.92|297.72|297.77|297.62|20
1597675800000|2020-08-17 14:50:00|297.82|297.67|298.02|297.82|298.07|297.92|297.82|297.62|36
1597676100000|2020-08-17 14:55:00|297.97|297.77|297.82|297.62|297.97|297.77|297.82|297.62|7
1597676400000|2020-08-17 15:00:00|297.77|297.67|297.77|297.57|297.77|297.67|297.72|297.52|22
1597676700000|2020-08-17 15:05:00|297.67|297.52|297.82|297.62|297.92|297.72|297.67|297.52|82
1597677000000|2020-08-17 15:10:00|297.87|297.67|297.92|297.67|297.92|297.77|297.87|297.62|8
1597677300000|2020-08-17 15:15:00|297.82|297.72|298.02|297.82|298.02|297.82|297.82|297.67|7
1597677600000|2020-08-17 15:20:00|298.07|297.77|298.17|297.97|298.22|298.07|298.02|297.77|54
1597677900000|2020-08-17 15:25:00|298.22|298.07|298.17|297.97|298.22|298.07|298.07|297.92|13
1597678200000|2020-08-17 15:30:00|298.22|298.07|298.17|297.97|298.32|298.17|298.12|297.92|48
1597678500000|2020-08-17 15:35:00|298.12|298.02|298.07|297.92|298.17|298.02|298.02|297.87|22
1597678800000|2020-08-17 15:40:00|298.02|297.87|297.97|297.77|298.17|297.97|297.97|297.77|8
1597679100000|2020-08-17 15:45:00|298.02|297.82|298.17|297.92|298.17|298.02|297.97|297.77|31
1597679400000|2020-08-17 15:50:00|298.12|297.87|298.12|297.97|298.17|297.97|298.12|297.87|4
1597679700000|2020-08-17 15:55:00|298.17|297.92|298.17|297.97|298.17|298.02|298.12|297.92|6
1597680000000|2020-08-17 16:00:00|298.22|298.02|298.17|297.97|298.22|298.02|298.17|297.97|1
1597680300000|2020-08-17 16:05:00|298.12|297.92|298.07|297.92|298.17|297.92|298.07|297.92|2
1597680600000|2020-08-17 16:10:00|298.02|297.87|298.07|297.92|298.07|297.92|298.02|297.87|4
1597680900000|2020-08-17 16:15:00|298.12|297.97|298.17|297.97|298.17|297.97|298.12|297.97|3
1597681200000|2020-08-17 16:20:00|298.12||298.17||298.17||298.12||1
1597681500000|2020-08-17 16:25:00|298.22|298.02|298.17|297.97|298.22|298.02|298.12|297.97|2
1597681800000|2020-08-17 16:30:00|298.12|297.92|298.17|297.92|298.17|297.97|298.02|297.87|10
1597682100000|2020-08-17 16:35:00|298.12|297.97|298.22|298.02|298.22|298.02|298.12|297.97|0
1597682400000|2020-08-17 16:40:00|298.27|298.07|298.27|298.07|298.27|298.07|298.27|298.07|10
1597682700000|2020-08-17 16:45:00|298.32|298.12|298.32|298.12|298.32|298.12|298.32|298.07|1
1597683000000|2020-08-17 16:50:00||298.17||298.12||298.17||298.12|1
1597683300000|2020-08-17 16:55:00|298.27|298.07|298.27|298.07|298.32|298.07|298.27|298.07|0
1597683600000|2020-08-17 17:00:00|298.22|298.02|298.27|298.02|298.27|298.07|298.22|298.02|0
1597683900000|2020-08-17 17:05:00|298.22|297.97|298.22|297.97|298.22|297.97|298.22|297.97|2
1597684500000|2020-08-17 17:15:00||298.02||298.02||298.07||297.97|5
1597684800000|2020-08-17 17:20:00|298.27|298.07|298.27|298.07|298.27|298.12|298.27|298.02|1
1597685100000|2020-08-17 17:25:00|298.22|298.02|298.22|298.02|298.27|298.02|298.22|298.02|0
1597685400000|2020-08-17 17:30:00||298.07||298.02||298.07||298.02|3
1597685700000|2020-08-17 17:35:00|298.17||298.17||298.22||298.17||0
1597686000000|2020-08-17 17:40:00|298.12|297.97|298.17|297.97|298.17|297.97|298.12|297.97|3
1597686300000|2020-08-17 17:45:00|298.12||298.17||298.17||298.12||1
1597686900000|2020-08-17 17:55:00|298.12||298.17||298.17||298.12||0
1597687200000|2020-08-17 18:00:00|298.22|298.02|298.22|298.02|298.22|298.02|298.17|297.97|0
1597687500000|2020-08-17 18:05:00|298.17|298.07|298.22|298.07|298.22|298.07|298.17|298.02|0
1597688100000|2020-08-17 18:15:00||298.02||298.07||298.07||298.02|4
1597688400000|2020-08-17 18:20:00|298.27|298.12|298.32|298.17|298.32|298.17|298.27|298.12|4
1597688700000|2020-08-17 18:25:00|298.27|298.12|298.32|298.17|298.32|298.17|298.27|298.12|2
1597689300000|2020-08-17 18:35:00|298.37|298.22|298.37|298.22|298.37|298.22|298.37|298.22|5
1597689600000|2020-08-17 18:40:00|298.32|298.17|298.37|298.17|298.37|298.17|298.32|298.17|9
1597689900000|2020-08-17 18:45:00|298.32||298.32||298.37||298.32||3
1597690200000|2020-08-17 18:50:00|298.37||298.32||298.37||298.32||0
1597690500000|2020-08-17 18:55:00|298.37|298.22|298.37|298.22|298.42|298.27|298.37|298.17|6
1597690800000|2020-08-17 19:00:00|298.32|298.17|298.27|298.12|298.32|298.17|298.27|298.12|9
1597691100000|2020-08-17 19:05:00|298.32|298.07|298.22|298.07|298.32|298.07|298.17|298.02|8
1597691400000|2020-08-17 19:10:00|298.17|298.02|298.27|298.07|298.27|298.07|298.17|298.02|4
1597691700000|2020-08-17 19:15:00|298.22|298.12|298.37|298.22|298.37|298.22|298.22|298.12|9
1597692000000|2020-08-17 19:20:00|298.42|298.17|298.32|298.17|298.42|298.17|298.32|298.17|9
1597692300000|2020-08-17 19:25:00||298.12||298.12||298.17||298.12|0
1597692600000|2020-08-17 19:30:00||298.17||298.17||298.17||298.12|0
1597693500000|2020-08-17 19:45:00|298.27|298.12|298.42|298.27|298.42|298.27|298.27|298.12|11
1597693800000|2020-08-17 19:50:00|298.37|298.22|298.42|298.17|298.42|298.27|298.32|298.17|8
1597694100000|2020-08-17 19:55:00|298.37|298.22|298.42|298.27|298.42|298.27|298.32|298.17|9
1597694400000|2020-08-17 20:00:00|298.37|298.22|298.37|298.17|298.42|298.27|298.32|298.12|1
1597694700000|2020-08-17 20:05:00|298.32|298.12|298.32|298.12|298.37|298.12|298.32|298.12|0
1597695000000|2020-08-17 20:10:00|298.27|298.22|298.42|298.27|298.42|298.27|298.27|298.17|8
1597695300000|2020-08-17 20:15:00||298.22||298.22||298.22||298.22|0
1597695900000|2020-08-17 20:25:00|298.37||298.42||298.42||298.37||2
1597696200000|2020-08-17 20:30:00|298.37|298.27|298.42|298.22|298.42|298.27|298.37|298.22|2
1597696500000|2020-08-17 20:35:00||298.27||298.22||298.27||298.22|4
1597696800000|2020-08-17 20:40:00|298.37|298.27|298.47|298.27|298.57|298.27|298.37|298.22|7
1597697100000|2020-08-17 20:45:00|298.42|298.32|298.47|298.22|298.57|298.32|298.42|298.17|3
1597697400000|2020-08-17 20:50:00|298.42|298.27|298.52|298.22|298.52|298.27|298.37|298.17|2
1597697700000|2020-08-17 20:55:00|298.57|298.17|298.57|298.27|298.57|298.32|298.37|298.12|9
1597698000000|2020-08-17 21:00:00|298.52|298.17|298.57|298.02|298.57|298.32|298.42|298.02|0
1597698300000|2020-08-17 21:05:00|298.52|298.37|298.57|298.02|298.57|298.37|298.27|298.02|0
1597698600000|2020-08-17 21:10:00|298.67|298.37|298.57|297.97|298.67|298.37|298.57|297.97|0
1597698900000|2020-08-17 21:15:00|||||||||1
1597701600000|2020-08-17 22:00:00|298.47|297.87|298.47|297.87|298.57|297.97|298.47|297.87|0
1597701900000|2020-08-17 22:05:00|298.57|297.97|298.47|297.87|298.57|297.97|298.47|297.87|0
1597702200000|2020-08-17 22:10:00|298.57|297.97|298.47|297.87|298.57|297.97|298.47|297.87|0
1597702800000|2020-08-17 22:20:00|298.57|297.97|298.57|297.97|298.57|297.97|298.57|297.97|0
1597704300000|2020-08-17 22:45:00|298.67|298.07|298.67|298.07|298.67|298.07|298.57|297.97|0
1597704900000|2020-08-17 22:55:00|298.57|297.97|298.57|297.97|298.57|297.97|298.57|297.97|0
1597705800000|2020-08-17 23:10:00|298.67|298.07|298.67|298.07|298.67|298.07|298.67|298.07|0
1597706100000|2020-08-17 23:15:00|298.77|298.17|298.77|298.17|298.87|298.27|298.77|298.17|0
1597706400000|2020-08-17 23:20:00|298.87|298.27|298.77|298.17|298.87|298.27|298.77|298.17|0
1597706700000|2020-08-17 23:25:00|298.87|298.27|298.97|298.37|298.97|298.37|298.77|298.17|0
1597707000000|2020-08-17 23:30:00|298.87|298.27|298.97|298.37|298.97|298.37|298.87|298.27|0
1597707900000|2020-08-17 23:45:00|298.87|298.27|298.87|298.27|298.87|298.27|298.77|298.17|0
1597708200000|2020-08-17 23:50:00|298.77|298.17|298.77|298.17|298.77|298.17|298.77|298.17|0
1597708500000|2020-08-17 23:55:00|298.87|298.27|298.87|298.27|298.87|298.27|298.77|298.17|0
1597708800000|2020-08-18 00:00:00|298.77|298.17|298.87|298.27|298.87|298.27|298.77|298.17|0
1597709100000|2020-08-18 00:05:00|298.97|298.37|298.87|298.27|298.97|298.37|298.87|298.27|0
1597709400000|2020-08-18 00:10:00|298.77|298.17|298.77|298.17|298.87|298.27|298.77|298.17|0
1597709700000|2020-08-18 00:15:00|298.87|298.27|298.67|298.07|298.87|298.27|298.67|298.07|0
1597710000000|2020-08-18 00:20:00|298.77|298.17|298.67|298.07|298.77|298.17|298.67|298.07|0
1597710300000|2020-08-18 00:25:00|298.77|298.17|298.67|298.07|298.77|298.17|298.57|297.97|0
1597710600000|2020-08-18 00:30:00|298.57|297.97|298.17|297.97|298.57|298.27|297.77|297.57|200
1597710900000|2020-08-18 00:35:00|298.12|297.92|298.22|298.07|298.37|298.22|297.77|297.62|125
1597711200000|2020-08-18 00:40:00|298.27|298.12|298.67|298.52|298.82|298.67|298.22|298.07|140
1597711500000|2020-08-18 00:45:00|298.72|298.47|298.57|298.37|298.82|298.67|298.32|298.12|155
1597711800000|2020-08-18 00:50:00|298.52|298.32|298.77|298.62|298.77|298.62|298.47|298.32|97
1597712100000|2020-08-18 00:55:00|298.72|298.57|298.07|297.87|299.12|298.92|297.87|297.67|301
1597712400000|2020-08-18 01:00:00|298.02|297.82|297.57|297.42|298.17|297.92|297.07|296.87|541
1597712700000|2020-08-18 01:05:00|297.52|297.37|297.42|297.27|297.87|297.72|297.32|297.17|359
1597713000000|2020-08-18 01:10:00|297.47|297.32|296.77|296.62|297.47|297.32|296.72|296.57|281
1597713300000|2020-08-18 01:15:00|296.82|296.67|296.12|295.97|296.92|296.72|296.12|295.97|409
1597713600000|2020-08-18 01:20:00|296.07|295.92|296.67|296.52|296.92|296.77|296.07|295.92|272
1597713900000|2020-08-18 01:25:00|296.72|296.57|296.57|296.42|296.92|296.72|296.52|296.37|170
1597714200000|2020-08-18 01:30:00|296.52|296.37|296.17|296.02|296.57|296.42|296.07|295.92|290
1597714500000|2020-08-18 01:35:00|296.22|296.07|296.22|296.07|296.22|296.07|295.67|295.47|517
1597714800000|2020-08-18 01:40:00|296.17|296.02|296.67|296.52|296.77|296.62|295.67|295.52|304
1597715100000|2020-08-18 01:45:00|296.72|296.57|297.07|296.87|297.12|296.92|296.47|296.32|274
1597715400000|2020-08-18 01:50:00|297.02|296.92|297.07|296.87|297.12|296.97|296.57|296.42|173
1597715700000|2020-08-18 01:55:00|297.02|296.82|297.22|297.07|297.42|297.27|296.97|296.77|200
1597716000000|2020-08-18 02:00:00|297.27|297.02|296.72|296.57|297.47|297.32|296.72|296.57|266
1597716300000|2020-08-18 02:05:00|296.67|296.52|296.07|295.92|296.72|296.52|296.02|295.87|297
1597716600000|2020-08-18 02:10:00|296.02|295.87|295.72|295.57|296.27|296.07|295.72|295.57|234
1597716900000|2020-08-18 02:15:00|295.77|295.52|295.67|295.52|295.87|295.67|295.57|295.42|264
1597717200000|2020-08-18 02:20:00|295.62|295.47|295.72|295.52|296.12|295.97|295.62|295.47|263
1597717500000|2020-08-18 02:25:00|295.67|295.57|295.92|295.77|295.97|295.82|295.52|295.37|271
1597717800000|2020-08-18 02:30:00|295.87|295.72|296.02|295.82|296.07|295.92|295.72|295.52|266
1597718100000|2020-08-18 02:35:00|295.97|295.87|296.02|295.82|296.07|295.87|295.72|295.57|231
1597718400000|2020-08-18 02:40:00|295.97|295.87|295.82|295.67|295.97|295.87|295.52|295.37|276
1597718700000|2020-08-18 02:45:00|295.77|295.62|295.37|295.22|295.77|295.62|295.32|295.17|264
1597719000000|2020-08-18 02:50:00|295.42|295.27|295.52|295.32|295.52|295.37|295.32|295.17|151
1597719300000|2020-08-18 02:55:00|295.47|295.37|295.62|295.47|295.67|295.52|295.37|295.22|150
1597719600000|2020-08-18 03:00:00|295.67|295.52|295.92|295.77|295.92|295.77|295.62|295.47|162
1597719900000|2020-08-18 03:05:00|295.87|295.72|296.12|295.97|296.17|296.02|295.82|295.67|243
1597720200000|2020-08-18 03:10:00|296.07|295.92|296.47|296.27|296.47|296.27|296.02|295.87|193
1597720500000|2020-08-18 03:15:00|296.42|296.32|296.87|296.72|296.87|296.72|296.42|296.27|235
1597720800000|2020-08-18 03:20:00|296.92|296.77|297.02|296.87|297.07|296.87|296.72|296.52|251
1597721100000|2020-08-18 03:25:00|297.07|296.92|297.22|297.07|297.32|297.12|296.97|296.82|206
1597721400000|2020-08-18 03:30:00|297.27|297.12|297.32|297.12|297.47|297.32|297.22|297.02|283
1597721700000|2020-08-18 03:35:00|297.37|297.17|297.87|297.72|297.87|297.72|297.37|297.17|380
1597722000000|2020-08-18 03:40:00|297.92|297.77|298.02|297.87|298.02|297.87|297.82|297.67|218
1597722300000|2020-08-18 03:45:00|298.07|297.92|297.87|297.72|298.07|297.92|297.82|297.67|178
1597722600000|2020-08-18 03:50:00|297.82|297.67|297.72|297.52|297.87|297.72|297.67|297.52|186
1597722900000|2020-08-18 03:55:00|297.67|297.57|297.62|297.47|297.87|297.72|297.62|297.42|144
1597723200000|2020-08-18 04:00:00|297.67|297.52|297.62|297.47|297.77|297.57|297.57|297.42|63
1597723500000|2020-08-18 04:05:00|297.67|297.52|297.52|297.37|297.72|297.57|297.47|297.32|67
1597723800000|2020-08-18 04:10:00|297.57|297.42|297.57|297.42|297.62|297.47|297.52|297.37|37
1597724100000|2020-08-18 04:15:00|297.62|297.47|297.62|297.47|297.67|297.52|297.57|297.42|36
1597724400000|2020-08-18 04:20:00|297.67|297.52|297.57|297.42|297.72|297.57|297.57|297.42|48
1597724700000|2020-08-18 04:25:00|297.52|297.37|297.27|297.12|297.52|297.37|297.22|297.07|98
1597725000000|2020-08-18 04:30:00|297.22|297.07|297.12|296.97|297.22|297.07|297.07|296.92|70
1597725300000|2020-08-18 04:35:00|297.07|296.92|297.02|296.87|297.07|296.92|297.02|296.87|49
1597725600000|2020-08-18 04:40:00|297.07|296.92|297.07|296.92|297.22|297.07|297.07|296.92|51
1597725900000|2020-08-18 04:45:00|297.12|296.97|297.22|297.07|297.22|297.07|297.12|296.97|34
1597726200000|2020-08-18 04:50:00|297.17|297.02|297.22|297.07|297.22|297.07|297.12|296.97|59
1597726500000|2020-08-18 04:55:00|297.27|297.12|297.12|296.97|297.27|297.12|297.12|296.97|67
1597726800000|2020-08-18 05:00:00|297.17|297.02|296.87|296.72|297.22|297.02|296.77|296.62|219
1597727100000|2020-08-18 05:05:00|296.82|296.67|297.07|296.92|297.07|296.92|296.67|296.52|127
1597727400000|2020-08-18 05:10:00|297.12|296.97|296.92|296.77|297.12|296.97|296.87|296.72|110
1597727700000|2020-08-18 05:15:00|296.87|296.72|297.07|296.92|297.17|297.02|296.87|296.72|68
1597728000000|2020-08-18 05:20:00|297.02|296.87|297.07|296.92|297.17|297.02|297.02|296.87|85
1597728300000|2020-08-18 05:25:00|297.12|296.87|296.72|296.52|297.12|296.87|296.52|296.32|239
1597728600000|2020-08-18 05:30:00|296.77|296.57|296.62|296.47|296.77|296.57|296.52|296.32|54
1597728900000|2020-08-18 05:35:00|296.57|296.42|296.57|296.37|296.72|296.57|296.52|296.37|109
1597729200000|2020-08-18 05:40:00|296.52|296.42|296.42|296.27|296.67|296.52|296.37|296.22|132
1597729500000|2020-08-18 05:45:00|296.47|296.22|296.57|296.37|296.72|296.57|296.47|296.22|111
1597729800000|2020-08-18 05:50:00|296.52|296.32|296.12|295.97|296.62|296.47|296.12|295.92|107
1597730100000|2020-08-18 05:55:00|296.07|295.92|296.32|296.12|296.37|296.17|296.02|295.82|82
1597730400000|2020-08-18 06:00:00|296.27|296.07|296.42|296.22|296.42|296.27|296.17|295.97|122
1597730700000|2020-08-18 06:05:00|296.37|296.17|296.07|295.92|296.42|296.27|296.02|295.82|120
1597731000000|2020-08-18 06:10:00|296.12|295.87|295.87|295.67|296.17|296.02|295.87|295.67|139
1597731300000|2020-08-18 06:15:00|295.82|295.62|295.97|295.82|295.97|295.82|295.77|295.62|112
1597731600000|2020-08-18 06:20:00|295.87|295.77|295.72|295.57|295.87|295.77|295.72|295.57|117
1597731900000|2020-08-18 06:25:00|295.77|295.62|295.52|295.37|295.82|295.62|295.42|295.27|159
1597732200000|2020-08-18 06:30:00|295.47|295.32|295.37|295.22|295.52|295.32|295.22|295.07|211
1597732500000|2020-08-18 06:35:00|295.32|295.17|295.32|295.17|295.47|295.27|295.32|295.12|85
1597732800000|2020-08-18 06:40:00|295.37|295.12|295.42|295.22|295.47|295.32|295.32|295.12|86
1597733100000|2020-08-18 06:45:00|295.37|295.17|295.42|295.22|295.47|295.32|295.37|295.17|86
1597733400000|2020-08-18 06:50:00|295.37|295.27|295.57|295.42|295.62|295.47|295.37|295.22|47
1597733700000|2020-08-18 06:55:00|295.52|295.37|295.52|295.37|295.62|295.42|295.47|295.32|77
1597734000000|2020-08-18 07:00:00|295.47|295.32|295.57|295.42|295.72|295.57|295.47|295.32|180
1597734300000|2020-08-18 07:05:00|295.52|295.37|295.62|295.47|295.77|295.62|295.42|295.27|268
1597734600000|2020-08-18 07:10:00|295.57|295.42|295.47|295.32|295.57|295.42|295.37|295.22|100
1597734900000|2020-08-18 07:15:00|295.42|295.27|295.42|295.27|295.47|295.32|295.22|295.07|211
1597735200000|2020-08-18 07:20:00|295.37|295.22|295.32|295.17|295.47|295.27|295.22|295.07|169
1597735500000|2020-08-18 07:25:00|295.27|295.12|295.57|295.42|295.57|295.42|295.12|294.97|229
1597735800000|2020-08-18 07:30:00|295.52|295.37|295.77|295.62|295.87|295.72|295.52|295.37|184
1597736100000|2020-08-18 07:35:00|295.82|295.67|296.02|295.87|296.07|295.92|295.77|295.62|132
1597736400000|2020-08-18 07:40:00|296.07|295.82|295.87|295.72|296.07|295.82|295.87|295.72|133
1597736700000|2020-08-18 07:45:00|295.92|295.77|295.87|295.72|296.02|295.87|295.87|295.72|154
1597737000000|2020-08-18 07:50:00|295.82|295.67|295.82|295.67|295.87|295.67|295.72|295.57|116
1597737300000|2020-08-18 07:55:00|295.87|295.72|295.97|295.82|295.97|295.82|295.82|295.67|74
1597737600000|2020-08-18 08:00:00|296.02|295.87|296.17|295.97|296.22|296.07|295.97|295.77|303
1597737900000|2020-08-18 08:05:00|296.12|296.02|295.97|295.82|296.17|296.02|295.97|295.82|211
1597738200000|2020-08-18 08:10:00|296.02|295.87|295.82|295.67|296.07|295.92|295.77|295.62|243
1597738500000|2020-08-18 08:15:00|295.87|295.62|296.07|295.92|296.22|296.02|295.82|295.62|289
1597738800000|2020-08-18 08:20:00|296.12|295.97|295.92|295.77|296.17|295.97|295.92|295.77|204
1597739100000|2020-08-18 08:25:00|295.97|295.82|295.87|295.72|296.02|295.82|295.82|295.67|222
1597739400000|2020-08-18 08:30:00|295.82|295.67|296.02|295.82|296.12|295.97|295.77|295.62|297
1597739700000|2020-08-18 08:35:00|295.97|295.87|295.77|295.62|295.97|295.87|295.77|295.62|203
1597740000000|2020-08-18 08:40:00|295.82|295.57|295.52|295.37|295.82|295.62|295.52|295.37|273
1597740300000|2020-08-18 08:45:00|295.47|295.32|295.47|295.32|295.67|295.52|295.47|295.32|243
1597740600000|2020-08-18 08:50:00|295.52|295.37|295.37|295.17|295.52|295.37|295.32|295.17|252
1597740900000|2020-08-18 08:55:00|295.42|295.22|295.32|295.17|295.77|295.62|295.32|295.17|446
1597741200000|2020-08-18 09:00:00|295.27|295.12|295.77|295.57|295.77|295.62|295.22|295.07|672
1597741500000|2020-08-18 09:05:00|295.82|295.62|295.72|295.57|295.87|295.67|295.62|295.47|222
1597741800000|2020-08-18 09:10:00|295.77|295.52|295.47|295.32|295.82|295.52|295.47|295.32|193
1597742100000|2020-08-18 09:15:00|295.52|295.42|295.47|295.32|295.72|295.57|295.42|295.27|340
1597742400000|2020-08-18 09:20:00|295.77|295.17|295.77|295.17|295.77|295.17|295.67|295.07|0
1597742700000|2020-08-18 09:25:00|295.67|295.07|295.57|294.97|295.67|295.07|295.57|294.97|15
1597743000000|2020-08-18 09:30:00|295.67|295.07|295.67|295.07|295.67|295.07|295.57|294.97|0
1597743300000|2020-08-18 09:35:00|295.77|295.17|295.67|295.07|295.87|295.27|295.67|295.07|0
1597743600000|2020-08-18 09:40:00|295.77|295.17|295.77|295.17|295.77|295.17|295.67|295.07|0
1597743900000|2020-08-18 09:45:00|295.67|295.07|295.67|295.07|295.67|295.07|295.67|295.07|0
1597744200000|2020-08-18 09:50:00|295.52|295.27|295.42|295.27|295.52|295.37|295.42|295.27|38
1597744500000|2020-08-18 09:55:00|295.37|295.22|295.37|295.17|295.37|295.27|295.37|295.17|24
1597744800000|2020-08-18 10:00:00|295.32|295.12|295.37|295.17|295.42|295.22|295.27|295.12|28
1597745100000|2020-08-18 10:05:00|295.42|295.22|295.42|295.27|295.47|295.27|295.37|295.22|23
1597745400000|2020-08-18 10:10:00|295.47||295.42||295.47||295.42||22
1597745700000|2020-08-18 10:15:00|295.47|295.22|295.42|295.27|295.47|295.27|295.42|295.22|30
1597746000000|2020-08-18 10:20:00|295.47|295.32|295.52|295.37|295.57|295.42|295.47|295.27|44
1597746300000|2020-08-18 10:25:00|295.47|295.32|295.42|295.27|295.52|295.32|295.42|295.27|41
1597746600000|2020-08-18 10:30:00|295.47|295.32|295.52|295.37|295.57|295.42|295.47|295.27|38
1597746900000|2020-08-18 10:35:00|||||||||21
1597747200000|2020-08-18 10:40:00|295.47|295.32|295.37|295.22|295.52|295.37|295.37|295.22|48
1597747500000|2020-08-18 10:45:00|295.32|295.17|295.37|295.22|295.37|295.22|295.22|295.07|159
1597747800000|2020-08-18 10:50:00|295.32|295.17|295.37|295.22|295.37|295.22|295.32|295.17|21
1597748100000|2020-08-18 10:55:00|295.42|295.17|295.52|295.32|295.52|295.37|295.42|295.17|34
1597748400000|2020-08-18 11:00:00|295.47|295.37|295.52|295.37|295.52|295.37|295.47|295.32|32
1597748700000|2020-08-18 11:05:00|295.47|295.32|295.52|295.37|295.57|295.42|295.47|295.32|43
1597749000000|2020-08-18 11:10:00|295.57|295.42|295.67|295.52|295.72|295.57|295.52|295.37|55
1597749300000|2020-08-18 11:15:00|295.72|295.57|295.67|295.52|295.72|295.57|295.67|295.52|21
1597749600000|2020-08-18 11:20:00|295.62|295.47|295.57|295.42|295.62|295.47|295.57|295.37|29
1597749900000|2020-08-18 11:25:00|295.52|295.37|295.42|295.27|295.52|295.37|295.42|295.27|26
1597750200000|2020-08-18 11:30:00|295.47|295.32|295.42|295.27|295.52|295.37|295.37|295.22|24
1597750500000|2020-08-18 11:35:00|295.37|295.22|295.42|295.27|295.52|295.32|295.37|295.22|29
1597750800000|2020-08-18 11:40:00|295.37|295.22|295.37|295.22|295.37|295.27|295.37|295.17|20
1597751100000|2020-08-18 11:45:00|295.42|295.27|295.42|295.27|295.57|295.42|295.42|295.22|37
1597751400000|2020-08-18 11:50:00|295.37|295.22|295.32|295.17|295.37|295.22|295.32|295.12|36
1597751700000|2020-08-18 11:55:00|295.27|295.12|295.22|295.07|295.32|295.17|295.22|295.07|31
1597752000000|2020-08-18 12:00:00|295.17|295.02|295.22|295.07|295.22|295.07|295.17|295.02|34
1597752300000|2020-08-18 12:05:00|295.27|295.12|295.32|295.17|295.37|295.17|295.27|295.12|35
1597752600000|2020-08-18 12:10:00|295.37|295.22|295.37|295.22|295.37|295.22|295.32|295.22|18
1597752900000|2020-08-18 12:15:00|295.42|295.27|295.42|295.27|295.47|295.27|295.37|295.22|30
1597753200000|2020-08-18 12:20:00|295.47|295.22|295.42|295.27|295.52|295.37|295.42|295.22|33
1597753500000|2020-08-18 12:25:00|295.52|295.32|295.47|295.32|295.52|295.37|295.47|295.32|25
1597753800000|2020-08-18 12:30:00||295.27||295.32||295.32||295.27|28
1597754100000|2020-08-18 12:35:00|295.42|295.27|295.42|295.27|295.42|295.27|295.42|295.27|31
1597754400000|2020-08-18 12:40:00|295.37|295.22|295.42|295.27|295.42|295.27|295.37|295.22|32
1597754700000|2020-08-18 12:45:00|295.47|295.22|295.42|295.27|295.52|295.32|295.42|295.22|32
1597755000000|2020-08-18 12:50:00|295.47|295.32|295.52|295.37|295.52|295.37|295.47|295.27|34
1597755300000|2020-08-18 12:55:00|295.47|295.32|295.42|295.27|295.52|295.37|295.42|295.27|35
1597755600000|2020-08-18 13:00:00|||||||||20
1597755900000|2020-08-18 13:05:00|295.37|295.22|295.37|295.22|295.37|295.22|295.37|295.22|29
1597756200000|2020-08-18 13:10:00|295.32|295.17|295.32|295.17|295.37|295.22|295.27|295.12|40
1597756500000|2020-08-18 13:15:00|295.27|295.12|295.22|295.07|295.37|295.22|295.22|295.07|33
1597756800000|2020-08-18 13:20:00|295.27|295.02|295.27|295.12|295.37|295.22|295.27|295.02|51
1597757100000|2020-08-18 13:25:00|295.32|295.17|295.37|295.22|295.37|295.22|295.32|295.17|22
1597757400000|2020-08-18 13:30:00|295.42|295.27|295.32|295.17|295.62|295.42|295.32|295.17|43
1597757700000|2020-08-18 13:35:00|295.37|295.22|295.57|295.37|295.62|295.47|295.27|295.12|100
1597758000000|2020-08-18 13:40:00|295.52|295.42|295.17|295.02|295.52|295.42|295.17|295.02|52
1597758300000|2020-08-18 13:45:00|295.22|295.07|295.32|295.17|295.42|295.22|295.12|294.97|71
1597758600000|2020-08-18 13:50:00|295.27|295.12|294.87|294.67|295.27|295.17|294.77|294.62|115
1597758900000|2020-08-18 13:55:00|294.82|294.72|294.97|294.82|295.02|294.87|294.77|294.62|53
1597759200000|2020-08-18 14:00:00|294.92|294.77|295.17|295.02|295.17|295.02|294.92|294.72|17
1597759500000|2020-08-18 14:05:00|295.12|294.97|294.47|294.27|295.17|294.97|294.47|294.27|23
1597759800000|2020-08-18 14:10:00|294.42|294.22|294.47|294.32|294.62|294.42|294.32|294.12|22
1597760100000|2020-08-18 14:15:00|294.57|294.37|294.57|294.42|294.67|294.47|294.57|294.32|36
1597760400000|2020-08-18 14:20:00|294.62|294.37|294.32|294.12|294.62|294.37|294.32|294.12|27
1597760700000|2020-08-18 14:25:00|294.27|294.17|294.07|293.87|294.47|294.27|293.87|293.72|55
1597761000000|2020-08-18 14:30:00|294.02|293.82|294.47|294.22|294.47|294.22|293.87|293.72|44
1597761300000|2020-08-18 14:35:00|294.42|294.27|294.47|294.27|294.52|294.32|294.37|294.12|15
1597761600000|2020-08-18 14:40:00|294.42|294.22|294.52|294.27|294.57|294.37|294.32|294.12|2
1597761900000|2020-08-18 14:45:00|294.47|294.22|294.57|294.32|294.62|294.37|294.42|294.22|0
1597762200000|2020-08-18 14:50:00|294.62|294.37|294.57|294.32|294.62|294.47|294.57|294.32|9
1597762500000|2020-08-18 14:55:00|294.52|294.37|294.57|294.37|294.57|294.42|294.47|294.27|0
1597762800000|2020-08-18 15:00:00|294.52|294.32|294.57|294.37|294.62|294.47|294.52|294.32|2
1597763100000|2020-08-18 15:05:00|294.62|294.42|294.67|294.52|294.67|294.52|294.57|294.42|6
1597763400000|2020-08-18 15:10:00|294.72|294.47|294.62|294.42|294.72|294.47|294.57|294.37|8
1597763700000|2020-08-18 15:15:00|294.57|294.37|294.57|294.37|294.67|294.47|294.57|294.37|8
1597764000000|2020-08-18 15:20:00|294.62|294.42|294.67|294.47|294.67|294.47|294.52|294.27|3
1597764300000|2020-08-18 15:25:00|294.62|294.52|294.32|294.12|294.62|294.52|294.12|293.97|210
1597764600000|2020-08-18 15:30:00|294.37|294.17|294.47|294.27|294.52|294.32|294.37|294.12|11
1597764900000|2020-08-18 15:35:00|294.52|294.22|294.42|294.22|294.52|294.22|294.37|294.22|2
1597765200000|2020-08-18 15:40:00|294.47|294.27|294.47|294.27|294.52|294.32|294.47|294.27|10
1597765500000|2020-08-18 15:45:00|294.42|294.32|294.47|294.27|294.52|294.32|294.42|294.22|9
1597765800000|2020-08-18 15:50:00|294.52|294.32|294.62|294.42|294.62|294.42|294.52|294.32|4
1597766100000|2020-08-18 15:55:00|294.57|294.47|294.57|294.37|294.62|294.47|294.52|294.32|5
1597766400000|2020-08-18 16:00:00|294.62|294.42|294.52|294.37|294.62|294.47|294.52|294.37|9
1597766700000|2020-08-18 16:05:00|294.57|294.32|294.82|294.62|294.82|294.62|294.47|294.32|21
1597767000000|2020-08-18 16:10:00|294.77|294.57|294.72|294.47|294.82|294.67|294.62|294.47|21
1597767300000|2020-08-18 16:15:00|294.67|294.52|294.62|294.42|294.67|294.52|294.62|294.42|0
1597767600000|2020-08-18 16:20:00|294.67|294.47|294.82|294.62|294.82|294.62|294.67|294.42|4
1597767900000|2020-08-18 16:25:00|294.77|294.67|294.82|294.67|294.87|294.72|294.77|294.67|1
1597768200000|2020-08-18 16:30:00|294.87|294.72|295.02|294.82|295.02|294.87|294.87|294.72|18
1597768500000|2020-08-18 16:35:00|295.07|294.87|295.12|294.92|295.12|294.92|295.07|294.82|1
1597768800000|2020-08-18 16:40:00|295.22|294.97|295.17|294.97|295.22|294.97|295.17|294.92|17
1597769100000|2020-08-18 16:45:00|295.12|295.02|295.07|294.87|295.17|295.02|295.07|294.87|0
1597769400000|2020-08-18 16:50:00|295.02|294.77|294.97|294.72|295.07|294.82|294.97|294.72|30
1597769700000|2020-08-18 16:55:00|294.92|294.77|294.92|294.67|294.92|294.77|294.87|294.67|21
1597770000000|2020-08-18 17:00:00|294.87|294.57|294.77|294.57|294.87|294.57|294.77|294.57|6
1597770300000|2020-08-18 17:05:00|294.67|294.52|294.82|294.52|294.82|294.57|294.67|294.47|52
1597770600000|2020-08-18 17:10:00|294.77|294.47|294.72|294.47|294.77|294.57|294.67|294.37|40
1597770900000|2020-08-18 17:15:00|294.62|294.52|294.72|294.52|294.72|294.52|294.62|294.52|2
1597771200000|2020-08-18 17:20:00|294.67|294.47|294.52|294.32|294.72|294.47|294.47|294.32|3
1597771500000|2020-08-18 17:25:00|294.57||294.57||294.62||294.52||0
1597771800000|2020-08-18 17:30:00|294.52||294.57||294.57||294.52||0
1597772100000|2020-08-18 17:35:00|294.62|294.37|294.67|294.37|294.67|294.37|294.62|294.37|0
1597772400000|2020-08-18 17:40:00|294.62||294.67||294.67||294.62||0
1597773600000|2020-08-18 18:00:00|294.62||294.57||294.62||294.57||0
1597773900000|2020-08-18 18:05:00|294.62||294.67||294.67||294.62||0
1597774200000|2020-08-18 18:10:00|294.62||294.62||294.62||294.62||0
1597774500000|2020-08-18 18:15:00|294.67||294.67||294.67||294.67||0
1597774800000|2020-08-18 18:20:00|294.72||294.72||294.72||294.72||0
1597775100000|2020-08-18 18:25:00||294.42||294.47||294.47||294.42|5
1597775400000|2020-08-18 18:30:00|294.77||294.77||294.77||294.77||1
1597775700000|2020-08-18 18:35:00|294.82|294.52|294.82|294.52|294.82|294.52|294.82|294.52|1
1597777200000|2020-08-18 19:00:00|294.87|294.67|294.87|294.57|294.87|294.72|294.87|294.57|12
1597777500000|2020-08-18 19:05:00|294.82|294.62|294.67|294.47|294.82|294.67|294.67|294.47|5
1597777800000|2020-08-18 19:10:00|294.72||294.82||294.82||294.67||0
1597778100000|2020-08-18 19:15:00|294.87|294.72|294.72|294.47|294.87|294.72|294.67|294.37|10
1597778400000|2020-08-18 19:20:00|294.67|294.42|294.67|294.42|294.67|294.42|294.67|294.42|0
1597778700000|2020-08-18 19:25:00|294.72|294.47|294.72|294.52|294.72|294.52|294.72|294.47|0
1597779000000|2020-08-18 19:30:00|294.77|294.62|294.87|294.72|294.87|294.72|294.77|294.57|4
1597779300000|2020-08-18 19:35:00|294.82|294.62|294.57|294.37|294.82|294.62|294.57|294.37|5
1597779600000|2020-08-18 19:40:00|294.62|294.32|294.72|294.57|294.72|294.57|294.62|294.32|0
1597779900000|2020-08-18 19:45:00|294.77|294.52|294.72|294.52|294.77|294.62|294.72|294.47|7
1597780200000|2020-08-18 19:50:00|294.67|294.47|294.67|294.47|294.72|294.52|294.52|294.22|32
1597780500000|2020-08-18 19:55:00|294.72|294.52|294.77|294.52|294.82|294.67|294.67|294.52|42
1597780800000|2020-08-18 20:00:00|294.82|294.62|294.77|294.52|294.82|294.67|294.67|294.52|4
1597781100000|2020-08-18 20:05:00|294.72||294.77||294.77||294.72||6
1597781400000|2020-08-18 20:10:00|294.72||294.82||294.82||294.72||0
1597781700000|2020-08-18 20:15:00||294.57||294.67||294.67||294.57|0
1597782300000|2020-08-18 20:25:00|294.77|294.62|294.77|294.62|294.77|294.62|294.77|294.57|4
1597782600000|2020-08-18 20:30:00|294.72|294.57|294.77|294.57|294.82|294.67|294.72|294.57|5
1597782900000|2020-08-18 20:35:00|294.82|294.62|294.82|294.62|294.82|294.62|294.77|294.62|2
1597783200000|2020-08-18 20:40:00|294.87|294.67|294.87|294.67|294.87|294.72|294.82|294.62|9
1597783500000|2020-08-18 20:45:00|294.82|294.62|294.77|294.57|294.92|294.67|294.77|294.52|24
1597783800000|2020-08-18 20:50:00|294.72|294.62|294.87|294.62|294.87|294.67|294.72|294.52|13
1597784100000|2020-08-18 20:55:00|294.92|294.67|294.82|294.47|294.92|294.72|294.82|294.47|12
1597784400000|2020-08-18 21:00:00|294.87|294.52|294.87|294.22|294.92|294.52|294.72|294.22|0
1597785000000|2020-08-18 21:10:00|294.82|294.27|294.87|294.27|294.87|294.27|294.82|294.27|0
1597788000000|2020-08-18 22:00:00|294.97|294.37|294.87|294.27|294.97|294.37|294.87|294.27|0
1597788300000|2020-08-18 22:05:00|294.77|294.17|294.87|294.27|294.87|294.27|294.77|294.17|0
1597788600000|2020-08-18 22:10:00|294.77|294.17|294.87|294.27|294.87|294.27|294.77|294.17|0
1597790400000|2020-08-18 22:40:00|294.97|294.37|294.97|294.37|294.97|294.37|294.97|294.37|0
1597790700000|2020-08-18 22:45:00|294.87|294.27|294.87|294.27|294.97|294.37|294.87|294.27|0
1597791000000|2020-08-18 22:50:00|294.97|294.37|294.97|294.37|294.97|294.37|294.97|294.37|0
1597792200000|2020-08-18 23:10:00|295.07|294.47|294.97|294.37|295.07|294.47|294.97|294.37|0
1597792500000|2020-08-18 23:15:00|295.07|294.47|294.97|294.37|295.07|294.47|294.97|294.37|0
1597792800000|2020-08-18 23:20:00|295.07|294.47|294.97|294.37|295.07|294.47|294.97|294.37|0
1597793400000|2020-08-18 23:30:00|295.07|294.47|294.97|294.37|295.07|294.47|294.97|294.37|0
1597794300000|2020-08-18 23:45:00|294.87|294.27|294.87|294.27|294.97|294.37|294.87|294.27|0
1597794600000|2020-08-18 23:50:00|294.97|294.37|294.97|294.37|294.97|294.37|294.97|294.37|0
1597795200000|2020-08-19 00:00:00|294.87|294.27|294.87|294.27|294.97|294.37|294.77|294.17|0
1597795500000|2020-08-19 00:05:00|294.77|294.17|294.87|294.27|294.87|294.27|294.77|294.17|0
1597795800000|2020-08-19 00:10:00|294.77|294.17|294.77|294.17|294.77|294.17|294.77|294.17|0
1597796100000|2020-08-19 00:15:00|294.87|294.27|294.87|294.27|294.87|294.27|294.77|294.17|0
1597796400000|2020-08-19 00:20:00|294.97|294.37|294.97|294.37|294.97|294.37|294.87|294.27|0
1597796700000|2020-08-19 00:25:00|294.87|294.27|294.97|294.37|294.97|294.37|294.87|294.27|0
1597797000000|2020-08-19 00:30:00|294.92|294.72|294.92|294.72|295.32|295.17|294.37|294.22|207
1597797300000|2020-08-19 00:35:00|294.87|294.77|294.97|294.82|295.07|294.87|294.82|294.62|117
1597797600000|2020-08-19 00:40:00|295.02|294.87|294.72|294.52|295.12|294.92|294.62|294.47|146
1597797900000|2020-08-19 00:45:00|294.62|294.47|294.42|294.27|294.72|294.47|293.97|293.82|191
1597798200000|2020-08-19 00:50:00|294.37|294.22|294.57|294.37|294.62|294.47|294.22|294.02|147
1597798500000|2020-08-19 00:55:00|294.52|294.32|294.77|294.57|295.07|294.87|294.37|294.17|125
1597798800000|2020-08-19 01:00:00|294.67|294.47|295.67|295.47|295.92|295.77|294.62|294.47|474
1597799100000|2020-08-19 01:05:00|295.72|295.52|295.77|295.62|296.12|295.97|295.57|295.37|226
1597799400000|2020-08-19 01:10:00|295.82|295.67|296.17|296.02|296.17|296.02|295.82|295.67|156
1597799700000|2020-08-19 01:15:00|296.22|296.07|296.07|295.92|296.22|296.07|295.82|295.67|141
1597800000000|2020-08-19 01:20:00|296.12|295.97|296.22|296.07|296.52|296.37|296.07|295.87|161
1597800300000|2020-08-19 01:25:00|296.27|296.12|295.92|295.77|296.47|296.32|295.87|295.72|213
1597800600000|2020-08-19 01:30:00|295.97|295.72|296.27|296.07|296.27|296.07|295.72|295.57|207
1597800900000|2020-08-19 01:35:00|296.32|296.12|296.47|296.32|296.72|296.57|296.27|296.07|177
1597801200000|2020-08-19 01:40:00|296.42|296.27|296.32|296.12|296.52|296.32|296.02|295.82|164
1597801500000|2020-08-19 01:45:00|296.27|296.17|296.52|296.32|296.52|296.37|296.27|296.17|121
1597801800000|2020-08-19 01:50:00|296.57|296.37|296.37|296.22|296.67|296.52|296.37|296.17|128
1597802100000|2020-08-19 01:55:00|296.32|296.17|296.27|296.12|296.42|296.27|296.12|295.97|188
1597802400000|2020-08-19 02:00:00|296.32|296.17|296.22|296.07|296.47|296.32|296.07|295.87|214
1597802700000|2020-08-19 02:05:00|296.27|296.12|296.17|295.97|296.37|296.22|296.12|295.97|172
1597803000000|2020-08-19 02:10:00|296.12|295.92|296.32|296.17|296.32|296.17|296.02|295.87|127
1597803300000|2020-08-19 02:15:00|296.37|296.12|296.27|296.12|296.42|296.27|296.22|296.07|112
1597803600000|2020-08-19 02:20:00|296.17|296.02|296.12|295.97|296.17|296.02|295.92|295.77|136
1597803900000|2020-08-19 02:25:00|296.07|295.92|296.12|295.97|296.27|296.07|296.07|295.87|96
1597804200000|2020-08-19 02:30:00|296.17|296.02|296.32|296.17|296.37|296.22|296.17|296.02|130
1597804500000|2020-08-19 02:35:00|296.27|296.12|296.22|296.02|296.32|296.12|296.12|295.97|93
1597804800000|2020-08-19 02:40:00|296.17|295.97|295.97|295.82|296.17|295.97|295.97|295.82|96
1597805100000|2020-08-19 02:45:00|295.92|295.77|295.92|295.72|295.97|295.82|295.87|295.72|103
1597805400000|2020-08-19 02:50:00|295.97|295.77|296.07|295.92|296.12|295.97|295.92|295.72|75
1597805700000|2020-08-19 02:55:00|296.02|295.87|295.62|295.47|296.02|295.87|295.62|295.47|129
1597806000000|2020-08-19 03:00:00|295.67|295.42|295.82|295.62|295.82|295.62|295.47|295.32|136
1597806300000|2020-08-19 03:05:00|295.77|295.67|295.87|295.72|295.92|295.72|295.77|295.62|78
1597806600000|2020-08-19 03:10:00|295.92|295.77|295.97|295.82|296.02|295.87|295.92|295.77|52
1597806900000|2020-08-19 03:15:00|296.02|295.87|296.17|296.02|296.32|296.17|295.97|295.82|102
1597807200000|2020-08-19 03:20:00|296.22|296.07|296.52|296.37|296.52|296.37|296.22|296.07|99
1597807500000|2020-08-19 03:25:00|296.57|296.42|296.52|296.37|296.57|296.42|296.32|296.12|129
1597807800000|2020-08-19 03:30:00|296.47|296.32|296.62|296.47|296.67|296.47|296.42|296.27|111
1597808100000|2020-08-19 03:35:00|296.57|296.42|296.52|296.37|296.67|296.47|296.47|296.32|110
1597808400000|2020-08-19 03:40:00|296.57|296.32|296.22|296.07|296.57|296.42|296.22|296.07|97
1597808700000|2020-08-19 03:45:00|296.17|295.97|296.07|295.92|296.22|296.07|296.02|295.87|110
1597809000000|2020-08-19 03:50:00|296.02|295.87|296.12|295.92|296.12|295.97|296.02|295.87|63
1597809300000|2020-08-19 03:55:00|296.07|295.97|296.17|296.02|296.27|296.07|296.07|295.92|93
1597809600000|2020-08-19 04:00:00|296.12|295.97|296.07|295.92|296.27|296.12|296.07|295.92|63
1597809900000|2020-08-19 04:05:00|296.02|295.87|295.77|295.62|296.12|295.97|295.72|295.57|115
1597810200000|2020-08-19 04:10:00|295.72|295.57|295.77|295.62|295.87|295.72|295.62|295.47|42
1597810500000|2020-08-19 04:15:00|295.72|295.57|295.42|295.27|295.77|295.62|295.32|295.17|91
1597810800000|2020-08-19 04:20:00|295.32|295.22|295.32|295.17|295.52|295.37|295.27|295.12|92
1597811100000|2020-08-19 04:25:00|295.27|295.12|295.22|295.07|295.27|295.12|295.17|295.02|52
1597811400000|2020-08-19 04:30:00|295.17|295.02|295.22|295.07|295.22|295.07|295.02|294.87|110
1597811700000|2020-08-19 04:35:00|295.17|295.02|295.27|295.12|295.37|295.17|295.17|295.02|62
1597812000000|2020-08-19 04:40:00|295.22|295.07|295.27|295.12|295.27|295.12|295.22|295.07|48
1597812300000|2020-08-19 04:45:00|295.22|295.07|295.32|295.12|295.47|295.32|295.22|295.02|103
1597812600000|2020-08-19 04:50:00|295.27|295.17|295.27|295.12|295.32|295.17|295.17|294.97|66
1597812900000|2020-08-19 04:55:00|295.32|295.17|295.17|295.02|295.42|295.22|295.12|294.97|112
1597813200000|2020-08-19 05:00:00|295.22|295.07|295.62|295.47|295.72|295.57|295.12|294.97|419
1597813500000|2020-08-19 05:05:00|295.57|295.42|295.72|295.57|295.77|295.57|295.37|295.22|175
1597813800000|2020-08-19 05:10:00|295.67|295.52|295.77|295.62|295.77|295.62|295.62|295.47|72
1597814100000|2020-08-19 05:15:00|295.82|295.57|295.97|295.82|296.02|295.87|295.77|295.57|110
1597814400000|2020-08-19 05:20:00|295.92|295.77|295.87|295.72|295.97|295.77|295.67|295.47|128
1597814700000|2020-08-19 05:25:00|295.92|295.77|295.82|295.62|295.92|295.77|295.77|295.62|138
1597815000000|2020-08-19 05:30:00|295.77|295.67|295.77|295.57|295.97|295.82|295.62|295.47|194
1597815300000|2020-08-19 05:35:00|295.72|295.52|295.67|295.47|295.82|295.67|295.57|295.37|107
1597815600000|2020-08-19 05:40:00|295.62|295.42|295.57|295.42|295.67|295.47|295.42|295.27|144
1597815900000|2020-08-19 05:45:00|295.52|295.32|295.52|295.32|295.52|295.37|295.12|294.97|260
1597816200000|2020-08-19 05:50:00|295.47|295.37|295.52|295.32|295.77|295.62|295.37|295.17|131
1597816500000|2020-08-19 05:55:00|295.47|295.27|295.62|295.47|295.62|295.47|295.47|295.27|18
1597816800000|2020-08-19 06:00:00|295.57|295.42|295.72|295.57|295.72|295.57|295.47|295.32|101
1597817100000|2020-08-19 06:05:00|295.67|295.52|295.57|295.42|295.67|295.57|295.37|295.22|68
1597817400000|2020-08-19 06:10:00|295.52|295.37|295.47|295.32|295.57|295.42|295.37|295.22|130
1597817700000|2020-08-19 06:15:00|295.52|295.37|295.72|295.57|295.77|295.57|295.52|295.32|76
1597818000000|2020-08-19 06:20:00|295.77|295.62|295.77|295.62|295.92|295.77|295.72|295.52|74
1597818300000|2020-08-19 06:25:00|295.82|295.67|295.72|295.57|295.82|295.67|295.67|295.52|57
1597818600000|2020-08-19 06:30:00|295.77|295.52|295.72|295.57|295.77|295.62|295.62|295.42|71
1597818900000|2020-08-19 06:35:00|295.67|295.52|295.87|295.72|295.87|295.72|295.67|295.52|65
1597819200000|2020-08-19 06:40:00|295.82|295.67|295.72|295.57|295.82|295.67|295.72|295.57|41
1597819500000|2020-08-19 06:45:00|295.67|295.52|295.62|295.42|295.67|295.52|295.57|295.37|121
1597819800000|2020-08-19 06:50:00|295.67|295.47|295.57|295.42|295.67|295.52|295.57|295.42|92
1597820100000|2020-08-19 06:55:00|295.62|295.47|295.62|295.47|295.67|295.47|295.52|295.32|52
1597820400000|2020-08-19 07:00:00|295.67|295.52|295.62|295.47|295.67|295.52|295.47|295.32|97
1597820700000|2020-08-19 07:05:00|295.57|295.42|295.67|295.47|295.72|295.52|295.47|295.32|191
1597821000000|2020-08-19 07:10:00|295.62|295.42|296.02|295.87|296.02|295.87|295.57|295.42|203
1597821300000|2020-08-19 07:15:00|295.97|295.82|295.67|295.52|296.02|295.87|295.67|295.52|136
1597821600000|2020-08-19 07:20:00|295.72|295.47|295.27|295.12|295.72|295.52|295.22|295.07|196
1597821900000|2020-08-19 07:25:00|295.22|295.07|295.47|295.32|295.52|295.37|295.17|295.02|193
1597822200000|2020-08-19 07:30:00|295.52|295.27|295.72|295.57|296.02|295.82|295.52|295.27|179
1597822500000|2020-08-19 07:35:00|295.77|295.62|295.92|295.77|295.97|295.77|295.72|295.57|112
1597822800000|2020-08-19 07:40:00|295.87|295.72|295.97|295.82|296.02|295.87|295.87|295.72|97
1597823100000|2020-08-19 07:45:00|296.02|295.87|295.77|295.62|296.07|295.92|295.77|295.62|125
1597823400000|2020-08-19 07:50:00|295.82|295.67|295.97|295.77|296.02|295.82|295.72|295.57|187
1597823700000|2020-08-19 07:55:00|295.92|295.82|295.87|295.72|295.92|295.82|295.87|295.72|68
1597824000000|2020-08-19 08:00:00|295.92|295.77|295.77|295.62|295.92|295.77|295.72|295.57|164
1597824300000|2020-08-19 08:05:00|295.72|295.57|295.52|295.37|295.72|295.57|295.52|295.32|131
1597824600000|2020-08-19 08:10:00|295.57|295.42|295.57|295.42|295.67|295.52|295.47|295.32|111
1597824900000|2020-08-19 08:15:00|295.67|295.47|295.62|295.47|295.77|295.62|295.52|295.37|173
1597825200000|2020-08-19 08:20:00|295.67|295.52|295.72|295.57|295.72|295.57|295.57|295.37|89
1597825500000|2020-08-19 08:25:00|295.77|295.62|295.87|295.72|295.97|295.77|295.72|295.57|113
1597825800000|2020-08-19 08:30:00|295.82|295.67|295.77|295.62|295.92|295.77|295.77|295.62|90
1597826100000|2020-08-19 08:35:00|295.72|295.57|295.77|295.62|295.92|295.77|295.72|295.57|90
1597826400000|2020-08-19 08:40:00|295.72|295.57|295.77|295.62|295.77|295.62|295.62|295.47|91
1597826700000|2020-08-19 08:45:00|295.82|295.57|295.77|295.62|295.82|295.67|295.67|295.47|129
1597827000000|2020-08-19 08:50:00|295.82|295.67|295.72|295.57|295.92|295.77|295.67|295.47|176
1597827300000|2020-08-19 08:55:00|295.77|295.62|295.47|295.32|295.82|295.67|295.42|295.27|209
1597827600000|2020-08-19 09:00:00|295.42|295.27|295.47|295.32|295.72|295.57|295.37|295.22|503
1597827900000|2020-08-19 09:05:00|295.52|295.27|295.47|295.32|295.52|295.37|295.37|295.22|200
1597828200000|2020-08-19 09:10:00|295.57|295.27|295.47|295.27|295.62|295.37|295.37|295.17|111
1597828500000|2020-08-19 09:15:00|295.42|295.32|295.22|295.07|295.57|295.37|295.22|295.07|179
1597828800000|2020-08-19 09:20:00|295.57|294.97|295.67|295.07|295.77|295.17|295.57|294.97|17
1597829100000|2020-08-19 09:25:00|295.57|294.97|295.67|295.07|295.67|295.07|295.57|294.97|12
1597829400000|2020-08-19 09:30:00|295.57|294.97|295.57|294.97|295.67|295.07|295.57|294.97|0
1597829700000|2020-08-19 09:35:00|295.67|295.07|295.67|295.07|295.77|295.17|295.57|294.97|0
1597830000000|2020-08-19 09:40:00|295.57|294.97|295.67|295.07|295.67|295.07|295.57|294.97|0
1597830300000|2020-08-19 09:45:00|295.57|294.97|295.67|295.07|295.67|295.07|295.57|294.97|0
1597830600000|2020-08-19 09:50:00|295.57|295.42|295.62|295.37|295.67|295.47|295.42|295.02|67
1597830900000|2020-08-19 09:55:00|295.67|295.42|295.67|295.42|295.67|295.42|295.67|295.42|0
1597831200000|2020-08-19 10:00:00|295.62|295.37|295.57|295.37|295.67|295.42|295.52|295.37|5
1597831500000|2020-08-19 10:05:00|295.62|295.32|295.37|295.17|295.62|295.42|295.27|295.12|38
1597831800000|2020-08-19 10:10:00|295.32|295.12|295.27|295.12|295.37|295.12|295.27|295.12|4
1597832100000|2020-08-19 10:15:00|295.32|295.07|295.17|294.97|295.32|295.07|295.17|294.97|17
1597832400000|2020-08-19 10:20:00|295.22|295.02|295.17|294.97|295.22|295.02|295.17|294.97|4
1597832700000|2020-08-19 10:25:00|295.12|294.92|295.17|294.97|295.17|294.97|295.12|294.92|1
1597833000000|2020-08-19 10:30:00|295.22|295.02|295.22|295.02|295.27|295.12|295.22|294.97|15
1597833300000|2020-08-19 10:35:00|295.27|295.07|295.32|295.12|295.32|295.12|295.27|295.07|0
1597833600000|2020-08-19 10:40:00|295.27|295.17|295.32|295.17|295.37|295.17|295.27|295.17|2
1597834200000|2020-08-19 10:50:00|295.37|295.22|295.42|295.27|295.47|295.27|295.37|295.22|10
1597834500000|2020-08-19 10:55:00|295.47|295.32|295.42|295.27|295.52|295.32|295.42|295.27|12
1597834800000|2020-08-19 11:00:00|295.47|295.32|295.47|295.27|295.47|295.32|295.42|295.27|12
1597835100000|2020-08-19 11:05:00|295.42||295.42||295.42||295.42||1
1597835400000|2020-08-19 11:10:00|295.37|295.22|295.12|294.97|295.37|295.22|295.12|294.97|45
1597835700000|2020-08-19 11:15:00|295.22|294.92|295.07|294.92|295.22|294.92|295.07|294.92|42
1597836000000|2020-08-19 11:20:00|295.12|294.87|295.17|294.97|295.22|294.97|295.02|294.87|13
1597836300000|2020-08-19 11:25:00|295.12|294.92|295.02|294.87|295.17|294.92|295.02|294.87|3
1597836600000|2020-08-19 11:30:00|295.07|294.92|295.07|294.92|295.12|294.92|295.02|294.92|6
1597836900000|2020-08-19 11:35:00|295.02|294.87|295.02|294.82|295.07|294.92|294.97|294.77|21
1597837200000|2020-08-19 11:40:00|294.97|294.77|294.97|294.72|295.02|294.77|294.92|294.72|8
1597837500000|2020-08-19 11:45:00|294.92|294.67|294.92|294.67|294.97|294.67|294.92|294.67|5
1597837800000|2020-08-19 11:50:00|294.87|294.72|295.02|294.77|295.02|294.87|294.87|294.72|4
1597838100000|2020-08-19 11:55:00|295.07|294.82|295.07|294.82|295.07|294.92|295.02|294.82|14
1597838400000|2020-08-19 12:00:00|295.02||295.12||295.12||294.97||13
1597838700000|2020-08-19 12:05:00|295.07|294.87|295.02|294.87|295.12|294.87|295.02|294.87|3
1597839000000|2020-08-19 12:10:00|295.07|294.92|295.12|294.92|295.12|294.97|295.02|294.92|30
1597839300000|2020-08-19 12:15:00|295.17|294.87|295.02|294.87|295.17|294.92|295.02|294.87|40
1597839600000|2020-08-19 12:20:00|294.97|294.82|294.97|294.82|295.02|294.87|294.97|294.82|22
1597839900000|2020-08-19 12:25:00|295.02||294.97||295.02||294.97||11
1597840200000|2020-08-19 12:30:00|295.02|294.87|294.97|294.77|295.02|294.87|294.97|294.77|25
1597840500000|2020-08-19 12:35:00|295.02|294.82|295.02|294.87|295.02|294.87|295.02|294.82|11
1597840800000|2020-08-19 12:40:00|294.97|294.82|294.97|294.82|294.97|294.82|294.97|294.82|10
1597841100000|2020-08-19 12:45:00|295.02|294.87|295.02|294.87|295.02|294.87|295.02|294.87|15
1597841400000|2020-08-19 12:50:00|294.97|294.82|295.07|294.92|295.07|294.92|294.97|294.82|30
1597841700000|2020-08-19 12:55:00|295.12|294.97|295.07|294.92|295.12|294.97|295.07|294.92|31
1597842000000|2020-08-19 13:00:00|295.12|294.97|295.07|294.92|295.12|294.97|295.07|294.87|23
1597842300000|2020-08-19 13:05:00|295.12|294.97|295.12|294.97|295.12|294.97|295.07|294.92|9
1597842600000|2020-08-19 13:10:00|||||||||2
1597842900000|2020-08-19 13:15:00|295.17|295.02|295.12|294.92|295.22|295.07|295.07|294.92|48
1597843200000|2020-08-19 13:20:00|295.07|294.97|295.12|294.97|295.12|294.97|295.07|294.97|11
1597843500000|2020-08-19 13:25:00|||||||||6
1597843800000|2020-08-19 13:30:00|295.07|294.92|294.87|294.72|295.07|294.92|294.77|294.62|89
1597844100000|2020-08-19 13:35:00|294.92|294.77|294.97|294.82|295.07|294.87|294.92|294.77|37
1597844400000|2020-08-19 13:40:00|294.92|294.77|294.77|294.62|294.97|294.77|294.77|294.62|65
1597844700000|2020-08-19 13:45:00|294.82|294.57|294.52|294.37|294.82|294.57|294.37|294.17|78
1597845000000|2020-08-19 13:50:00|294.57|294.42|294.42|294.27|294.72|294.57|294.42|294.27|50
1597845300000|2020-08-19 13:55:00|294.47|294.32|294.42|294.27|294.47|294.32|294.27|294.12|63
1597845600000|2020-08-19 14:00:00|294.47|294.32|294.52|294.32|294.52|294.32|294.32|294.17|18
1597845900000|2020-08-19 14:05:00|294.47|294.27|294.52|294.37|294.57|294.37|294.47|294.27|10
1597846200000|2020-08-19 14:10:00|294.57|294.42|294.67|294.52|294.67|294.52|294.57|294.42|18
1597846500000|2020-08-19 14:15:00|294.77|294.57|294.57|294.32|294.82|294.62|294.52|294.32|20
1597846800000|2020-08-19 14:20:00|294.52|294.42|294.67|294.42|294.67|294.42|294.52|294.42|3
1597847100000|2020-08-19 14:25:00|294.62|294.37|294.62|294.37|294.67|294.37|294.62|294.37|12
1597847400000|2020-08-19 14:30:00|294.57|294.42|294.67|294.42|294.67|294.42|294.57|294.42|28
1597847700000|2020-08-19 14:35:00|294.62|294.52|294.72|294.52|295.02|294.87|294.62|294.42|77
1597848000000|2020-08-19 14:40:00|294.77|294.57|294.72|294.57|294.77|294.57|294.72|294.52|2
1597848300000|2020-08-19 14:45:00|294.87|294.62|294.77|294.62|294.87|294.62|294.62|294.47|23
1597848600000|2020-08-19 14:50:00|294.82|294.57|295.02|294.82|295.02|294.82|294.77|294.57|10
1597848900000|2020-08-19 14:55:00|294.97|294.87|294.92|294.72|295.02|294.87|294.82|294.67|4
1597849200000|2020-08-19 15:00:00|295.02|294.77|294.77|294.62|295.02|294.82|294.77|294.57|18
1597849500000|2020-08-19 15:05:00|294.82|294.67|294.72|294.57|294.87|294.67|294.72|294.57|13
1597849800000|2020-08-19 15:10:00|294.77|294.62|294.62|294.42|294.77|294.62|294.62|294.42|8
1597850100000|2020-08-19 15:15:00|294.67|294.47|294.62|294.47|294.77|294.57|294.62|294.47|6
1597850400000|2020-08-19 15:20:00|294.57|294.42|294.72|294.52|294.72|294.57|294.57|294.37|13
1597850700000|2020-08-19 15:25:00|294.77|294.57|294.82|294.62|294.82|294.67|294.77|294.57|17
1597851000000|2020-08-19 15:30:00|294.87|294.67|294.97|294.82|294.97|294.82|294.87|294.67|14
1597851300000|2020-08-19 15:35:00|295.02|294.87|295.02|294.87|295.02|294.87|295.02|294.82|36
1597851600000|2020-08-19 15:40:00|295.07|294.92|295.02|294.87|295.07|294.92|295.02|294.87|20
1597851900000|2020-08-19 15:45:00|295.07|294.92|295.02|294.87|295.07|294.92|294.97|294.77|31
1597852200000|2020-08-19 15:50:00|295.07|294.92|295.07|294.92|295.07|294.92|295.07|294.92|4
1597852500000|2020-08-19 15:55:00|295.12|294.97|295.22|295.02|295.22|295.02|295.12|294.97|14
1597852800000|2020-08-19 16:00:00|295.12|295.07|295.07|294.87|295.17|295.07|295.02|294.82|17
1597853100000|2020-08-19 16:05:00|295.12|294.92|295.12|294.92|295.12|294.97|295.12|294.87|8
1597853400000|2020-08-19 16:10:00|295.07|294.97|294.97|294.77|295.07|294.97|294.97|294.72|13
1597853700000|2020-08-19 16:15:00|294.92|294.82|294.77|294.57|294.97|294.82|294.77|294.57|12
1597854000000|2020-08-19 16:20:00|294.82|294.62|294.92|294.77|294.92|294.77|294.82|294.57|17
1597854300000|2020-08-19 16:25:00|294.87|294.72|294.92|294.77|294.92|294.77|294.87|294.72|14
1597854600000|2020-08-19 16:30:00|294.87|294.72|294.82|294.62|294.92|294.77|294.77|294.62|19
1597854900000|2020-08-19 16:35:00|294.77|294.67|294.82|294.62|294.82|294.67|294.77|294.57|14
1597855200000|2020-08-19 16:40:00|294.77|294.67|294.72|294.57|294.82|294.67|294.72|294.57|14
1597855500000|2020-08-19 16:45:00|294.67|294.52|294.77|294.52|294.82|294.62|294.67|294.47|22
1597855800000|2020-08-19 16:50:00|294.72|294.57|294.67|294.52|294.77|294.57|294.57|294.42|11
1597856100000|2020-08-19 16:55:00|294.62|294.47|294.77|294.62|294.77|294.62|294.62|294.47|14
1597856400000|2020-08-19 17:00:00|294.72|294.57|294.67|294.52|294.72|294.57|294.67|294.47|6
1597856700000|2020-08-19 17:05:00|294.72|294.57|294.67|294.47|294.77|294.57|294.67|294.47|3
1597857000000|2020-08-19 17:10:00|294.72|294.52|294.77|294.57|294.77|294.57|294.67|294.52|0
1597857300000|2020-08-19 17:15:00|294.72|294.52|294.82|294.62|294.82|294.67|294.72|294.52|0
1597857600000|2020-08-19 17:20:00|294.77|294.67|294.82|294.62|294.82|294.67|294.77|294.57|0
1597857900000|2020-08-19 17:25:00|294.87|294.67|294.82|294.62|294.87|294.67|294.77|294.57|0
1597858200000|2020-08-19 17:30:00|294.87|294.67|294.87|294.67|294.92|294.72|294.82|294.62|1
1597858500000|2020-08-19 17:35:00|294.82|294.62|294.87|294.67|294.92|294.67|294.82|294.62|1
1597858800000|2020-08-19 17:40:00|294.82|294.62|294.87|294.67|294.92|294.72|294.82|294.62|6
1597859100000|2020-08-19 17:45:00|294.92|294.72|294.97|294.72|294.97|294.77|294.87|294.67|8
1597859400000|2020-08-19 17:50:00|294.92|294.67|294.92|294.72|294.97|294.77|294.87|294.67|2
1597859700000|2020-08-19 17:55:00|294.97|294.67|294.87|294.62|295.02|294.77|294.77|294.47|8
1597860000000|2020-08-19 18:00:00|295.02|294.67|295.12|294.82|295.12|294.87|294.87|294.47|3
1597860300000|2020-08-19 18:05:00|295.07|294.77|294.67|294.42|295.12|294.77|294.47|294.22|11
1597860600000|2020-08-19 18:10:00|294.62|294.37|294.07|293.92|294.62|294.37|294.07|293.92|32
1597860900000|2020-08-19 18:15:00|294.12|293.97|293.72|293.57|294.17|293.97|293.72|293.57|63
1597861200000|2020-08-19 18:20:00|293.82|293.62|293.97|293.77|294.17|294.02|293.47|293.32|57
1597861500000|2020-08-19 18:25:00|293.92|293.72|294.02|293.77|294.17|293.97|293.82|293.57|4
1597861800000|2020-08-19 18:30:00|294.07|293.82|294.17|293.92|294.17|293.92|293.87|293.62|10
1597862100000|2020-08-19 18:35:00|294.12|293.87|293.87|293.67|294.12|293.87|293.77|293.57|1
1597862400000|2020-08-19 18:40:00|293.92|293.72|294.37|293.87|294.42|293.87|293.92|293.72|35
1597862700000|2020-08-19 18:45:00|294.32|293.82|294.27|293.97|294.32|294.07|294.22|293.82|4
1597863000000|2020-08-19 18:50:00|294.37|294.02|294.32|294.07|294.37|294.12|294.32|294.02|0
1597863300000|2020-08-19 18:55:00|294.37|294.12|294.37|294.07|294.42|294.17|294.37|294.07|0
1597863600000|2020-08-19 19:00:00||294.12||294.07||294.17||294.02|2
1597863900000|2020-08-19 19:05:00|294.32|294.12|294.37|294.02|294.37|294.17|294.32|294.02|2
1597864200000|2020-08-19 19:10:00|294.32|294.07|294.27|294.02|294.32|294.07|294.17|294.02|1
1597864500000|2020-08-19 19:15:00|294.32|294.07|294.22|294.02|294.37|294.17|294.22|294.02|9
1597864800000|2020-08-19 19:20:00|294.17|293.92|294.12|293.92|294.17|294.02|294.12|293.92|13
1597865100000|2020-08-19 19:25:00|294.07|293.82|294.02|293.82|294.07|293.82|293.97|293.77|7
1597865400000|2020-08-19 19:30:00|293.97|293.77|294.02|293.77|294.02|293.87|293.92|293.77|5
1597865700000|2020-08-19 19:35:00|293.97|293.72|293.77|293.57|293.97|293.77|293.77|293.57|10
1597866000000|2020-08-19 19:40:00|293.72|293.52|293.92|293.67|293.97|293.77|293.67|293.47|14
1597866300000|2020-08-19 19:45:00|293.87|293.77|293.52|293.37|293.92|293.77|293.52|293.37|23
1597866600000|2020-08-19 19:50:00|293.32|293.32|293.72|293.47|293.82|293.57|293.27|293.07|33
1597866900000|2020-08-19 19:55:00|293.67|293.52|293.67|293.47|293.72|293.57|293.62|293.37|7
1597867200000|2020-08-19 20:00:00|293.62|293.42|293.57|293.32|293.77|293.62|293.57|293.32|29
1597867500000|2020-08-19 20:05:00|293.62|293.37|293.82|293.57|293.87|293.62|293.62|293.37|11
1597867800000|2020-08-19 20:10:00|293.77|293.52|293.77|293.57|293.82|293.62|293.77|293.52|0
1597868100000|2020-08-19 20:15:00|293.72|293.62|293.72|293.57|293.72|293.62|293.72|293.57|4
1597868400000|2020-08-19 20:20:00|293.67|293.52|293.67|293.47|293.67|293.52|293.62|293.47|3
1597868700000|2020-08-19 20:25:00|293.62|293.42|293.62|293.42|293.62|293.42|293.57|293.42|5
1597869000000|2020-08-19 20:30:00|293.57|293.47|293.57|293.42|293.62|293.47|293.57|293.42|1
1597869300000|2020-08-19 20:35:00|293.62|293.47|293.52|293.27|293.62|293.47|293.37|293.12|20
1597869600000|2020-08-19 20:40:00|293.47|293.22|293.42|293.22|293.47|293.27|293.42|293.17|2
1597869900000|2020-08-19 20:45:00|293.37|293.27|293.42|293.22|293.42|293.27|293.37|293.22|1
1597870200000|2020-08-19 20:50:00|293.37|293.27|293.42|293.22|293.42|293.27|293.37|293.17|3
1597870500000|2020-08-19 20:55:00|293.47|293.27|293.47|293.22|293.52|293.32|293.47|293.22|3
1597870800000|2020-08-19 21:00:00|293.42|293.27|293.42|293.07|293.42|293.27|293.37|293.07|0
1597871100000|2020-08-19 21:05:00|293.47|293.12|293.62|293.07|293.62|293.22|293.47|293.07|0
1597871400000|2020-08-19 21:10:00|293.87|293.12|293.77|293.17|293.87|293.32|293.77|293.02|1
1597873500000|2020-08-19 21:45:00|293.87|293.27|293.87|293.27|293.87|293.27|293.87|293.27|0
1597874400000|2020-08-19 22:00:00|293.77|293.17|293.77|293.17|293.87|293.27|293.77|293.17|0
1597874700000|2020-08-19 22:05:00|293.87|293.27|293.87|293.27|293.87|293.27|293.77|293.17|0
1597875000000|2020-08-19 22:10:00|293.77|293.17|293.87|293.27|293.87|293.27|293.77|293.17|0
1597875600000|2020-08-19 22:20:00|293.77|293.17|293.87|293.27|293.87|293.27|293.77|293.17|0
1597875900000|2020-08-19 22:25:00|293.77|293.17|293.77|293.17|293.77|293.17|293.77|293.17|0
1597876200000|2020-08-19 22:30:00|293.87|293.27|293.77|293.17|293.87|293.27|293.77|293.17|0
1597876500000|2020-08-19 22:35:00|293.74|293.14|293.84|293.24|293.84|293.24|293.74|293.14|0
1597876800000|2020-08-19 22:40:00|293.74|293.14|293.84|293.24|293.84|293.24|293.74|293.14|0
1597877100000|2020-08-19 22:45:00|293.74|293.14|293.84|293.24|293.84|293.24|293.74|293.14|0
1597877400000|2020-08-19 22:50:00|293.74|293.14|293.84|293.24|293.84|293.24|293.74|293.14|0
1597877700000|2020-08-19 22:55:00|293.74|293.14|293.74|293.14|293.74|293.14|293.74|293.14|0
1597878300000|2020-08-19 23:05:00|293.64|293.04|293.64|293.04|293.64|293.04|293.64|293.04|0
1597878600000|2020-08-19 23:10:00|293.54|292.94|293.64|293.04|293.64|293.04|293.54|292.94|0
1597878900000|2020-08-19 23:15:00|293.54|292.94|293.64|293.04|293.64|293.04|293.54|292.94|0
1597879500000|2020-08-19 23:25:00|293.54|292.94|293.54|292.94|293.54|292.94|293.54|292.94|0
1597879800000|2020-08-19 23:30:00|293.44|292.84|293.44|292.84|293.54|292.94|293.34|292.74|0
1597880400000|2020-08-19 23:40:00|293.34|292.74|293.44|292.84|293.44|292.84|293.34|292.74|0
1597881000000|2020-08-19 23:50:00|293.34|292.74|293.44|292.84|293.44|292.84|293.24|292.64|0
1597881300000|2020-08-19 23:55:00|293.34|292.74|293.44|292.84|293.44|292.84|293.34|292.74|0
1597881600000|2020-08-20 00:00:00|293.34|292.74|293.34|292.74|293.44|292.84|293.34|292.74|0
1597881900000|2020-08-20 00:05:00|293.44|292.84|293.24|292.64|293.44|292.84|293.24|292.64|0
1597882200000|2020-08-20 00:10:00|293.34|292.74|293.34|292.74|293.34|292.74|293.24|292.64|0
1597882500000|2020-08-20 00:15:00|293.44|292.84|293.44|292.84|293.54|292.94|293.34|292.74|0
1597882800000|2020-08-20 00:20:00|293.34|292.74|293.44|292.84|293.44|292.84|293.34|292.74|0
1597883100000|2020-08-20 00:25:00|293.34|292.74|293.34|292.74|293.44|292.84|293.34|292.74|0
1597883400000|2020-08-20 00:30:00|293.24|292.84|292.54|292.29|293.24|292.84|292.24|291.04|379
1597883700000|2020-08-20 00:35:00|292.49|292.34|292.39|292.24|292.54|292.34|292.04|291.89|232
1597884000000|2020-08-20 00:40:00|292.44|292.29|291.99|291.84|292.79|292.59|291.94|291.79|229
1597884300000|2020-08-20 00:45:00|291.94|291.79|292.04|291.84|292.04|291.84|291.49|291.34|363
1597884600000|2020-08-20 00:50:00|291.99|291.94|291.04|290.84|292.44|292.29|290.84|290.64|497
1597884900000|2020-08-20 00:55:00|290.99|290.79|291.69|291.49|291.99|291.74|290.84|290.64|637
1597885200000|2020-08-20 01:00:00|291.79|291.59|293.09|292.94|293.14|292.94|291.59|291.44|819
1597885500000|2020-08-20 01:05:00|293.14|292.89|292.34|292.09|293.89|293.69|292.19|291.99|972
1597885800000|2020-08-20 01:10:00|292.29|291.99|291.24|291.04|292.34|292.14|291.19|291.04|640
1597886100000|2020-08-20 01:15:00|291.19|290.99|291.59|291.39|291.79|291.64|291.14|290.99|715
1597886400000|2020-08-20 01:20:00|291.54|291.34|291.14|290.99|291.54|291.39|291.14|290.99|375
1597886700000|2020-08-20 01:25:00|291.09|290.94|291.24|291.04|291.24|291.09|290.94|290.74|778
1597887000000|2020-08-20 01:30:00|291.19|291.09|290.99|290.79|291.34|291.14|290.69|290.54|653
1597887300000|2020-08-20 01:35:00|290.94|290.74|291.84|291.64|291.94|291.79|290.69|290.54|742
1597887600000|2020-08-20 01:40:00|291.79|291.69|291.29|291.14|291.79|291.69|290.99|290.84|671
1597887900000|2020-08-20 01:45:00|291.24|291.09|291.19|291.04|291.64|291.49|291.09|290.94|488
1597888200000|2020-08-20 01:50:00|291.14|290.99|290.89|290.69|291.24|291.09|290.54|290.39|824
1597888500000|2020-08-20 01:55:00|290.84|290.74|290.64|290.49|291.09|290.94|290.59|290.44|438
1597888800000|2020-08-20 02:00:00|290.59|290.44|290.14|289.99|290.59|290.44|289.59|289.44|1117
1597889100000|2020-08-20 02:05:00|290.09|289.94|289.84|289.69|290.14|289.99|289.69|289.49|472
1597889400000|2020-08-20 02:10:00|289.79|289.64|289.09|288.94|289.79|289.64|288.94|288.79|833
1597889700000|2020-08-20 02:15:00|289.04|288.89|289.49|289.29|289.54|289.39|288.74|288.59|545
1597890000000|2020-08-20 02:20:00|289.44|289.24|289.24|289.09|289.44|289.29|289.19|288.99|487
1597890300000|2020-08-20 02:25:00|289.19|289.04|289.19|289.04|289.34|289.19|288.89|288.74|448
1597890600000|2020-08-20 02:30:00|289.14|288.99|289.24|289.09|289.74|289.54|288.99|288.84|519
1597890900000|2020-08-20 02:35:00|289.29|289.04|289.24|289.09|289.34|289.19|288.94|288.74|484
1597891200000|2020-08-20 02:40:00|289.29|289.14|289.24|289.09|289.34|289.19|288.99|288.84|339
1597891500000|2020-08-20 02:45:00|289.29|289.14|289.94|289.74|289.99|289.79|289.24|289.04|539
1597891800000|2020-08-20 02:50:00|289.89|289.79|290.54|290.39|290.59|290.39|289.79|289.64|499
1597892100000|2020-08-20 02:55:00|290.49|290.34|290.79|290.64|290.84|290.69|290.24|290.09|312
1597892400000|2020-08-20 03:00:00|290.84|290.69|289.99|289.84|290.84|290.69|289.84|289.69|285
1597892700000|2020-08-20 03:05:00|289.94|289.79|289.74|289.54|289.94|289.79|289.64|289.49|192
1597893000000|2020-08-20 03:10:00|289.69|289.49|289.39|289.19|289.74|289.59|289.24|289.09|449
1597893300000|2020-08-20 03:15:00|289.34|289.24|289.54|289.39|289.74|289.59|289.24|289.09|168
1597893600000|2020-08-20 03:20:00|289.49|289.34|290.19|290.04|290.24|290.09|289.49|289.29|207
1597893900000|2020-08-20 03:25:00|290.24|290.09|290.04|289.84|290.44|290.24|289.89|289.74|272
1597894200000|2020-08-20 03:30:00|289.99|289.89|289.74|289.54|289.99|289.89|289.64|289.49|166
1597894500000|2020-08-20 03:35:00|289.79|289.59|289.79|289.64|289.89|289.74|289.69|289.54|126
1597894800000|2020-08-20 03:40:00|289.74|289.59|289.79|289.64|289.84|289.69|289.64|289.44|151
1597895100000|2020-08-20 03:45:00|289.84|289.69|289.54|289.39|289.89|289.74|289.49|289.34|214
1597895400000|2020-08-20 03:50:00|289.59|289.34|289.64|289.49|289.64|289.49|289.44|289.29|199
1597895700000|2020-08-20 03:55:00|289.69|289.44|289.79|289.64|290.04|289.84|289.69|289.44|322
1597896000000|2020-08-20 04:00:00|289.84|289.69|289.84|289.64|289.99|289.84|289.64|289.44|82
1597896300000|2020-08-20 04:05:00|289.89|289.69|290.14|289.94|290.19|290.04|289.89|289.69|41
1597896600000|2020-08-20 04:10:00|290.19|289.99|290.19|289.94|290.24|290.09|290.04|289.89|32
1597896900000|2020-08-20 04:15:00|290.14|289.89|289.89|289.69|290.14|289.89|289.84|289.69|25
1597897200000|2020-08-20 04:20:00|289.79|289.64|289.99|289.74|289.99|289.79|289.79|289.59|56
1597897500000|2020-08-20 04:25:00|290.04|289.84|290.19|290.04|290.29|290.09|289.99|289.84|46
1597897800000|2020-08-20 04:30:00|290.09|289.89|289.79|289.64|290.09|289.89|289.74|289.59|156
1597898100000|2020-08-20 04:35:00|289.74|289.59|289.79|289.64|289.89|289.74|289.69|289.54|96
1597898400000|2020-08-20 04:40:00|289.74|289.59|289.59|289.44|289.84|289.69|289.59|289.44|92
1597898700000|2020-08-20 04:45:00|289.64|289.49|289.64|289.49|289.84|289.69|289.59|289.44|58
1597899000000|2020-08-20 04:50:00|289.69|289.54|289.39|289.24|289.69|289.54|289.39|289.24|118
1597899300000|2020-08-20 04:55:00|289.44|289.29|289.64|289.49|289.79|289.64|289.39|289.29|183
1597899600000|2020-08-20 05:00:00|289.59|289.44|289.74|289.54|289.74|289.59|289.49|289.29|263
1597899900000|2020-08-20 05:05:00|289.69|289.59|289.54|289.39|289.94|289.79|289.54|289.39|291
1597900200000|2020-08-20 05:10:00|289.59|289.44|289.64|289.49|289.79|289.64|289.49|289.29|133
1597900500000|2020-08-20 05:15:00|289.59|289.44|289.34|289.19|289.59|289.44|289.34|289.19|264
1597900800000|2020-08-20 05:20:00|289.29|289.14|289.24|289.09|289.29|289.14|289.14|288.99|358
1597901100000|2020-08-20 05:25:00|289.19|289.04|289.29|289.14|289.34|289.14|289.14|288.94|87
1597901400000|2020-08-20 05:30:00|289.34|289.19|289.39|289.24|289.49|289.34|289.24|289.09|231
1597901700000|2020-08-20 05:35:00|289.44|289.19|289.59|289.44|289.74|289.54|289.44|289.19|199
1597902000000|2020-08-20 05:40:00|289.54|289.39|289.59|289.44|289.64|289.49|289.29|289.14|202
1597902300000|2020-08-20 05:45:00|289.54|289.39|289.89|289.74|289.94|289.79|289.54|289.39|190
1597902600000|2020-08-20 05:50:00|289.94|289.79|289.99|289.84|290.19|289.99|289.89|289.74|120
1597902900000|2020-08-20 05:55:00|289.94|289.79|290.04|289.89|290.19|290.04|289.74|289.59|88
1597903200000|2020-08-20 06:00:00|289.99|289.84|290.29|290.14|290.39|290.24|289.99|289.84|140
1597903500000|2020-08-20 06:05:00|290.34|290.19|290.59|290.39|290.64|290.49|290.19|289.99|108
1597903800000|2020-08-20 06:10:00|290.64|290.44|290.59|290.44|290.74|290.59|290.39|290.24|92
1597904100000|2020-08-20 06:15:00|290.54|290.39|290.74|290.59|290.74|290.59|290.49|290.34|117
1597904400000|2020-08-20 06:20:00|290.79|290.64|290.74|290.59|290.79|290.64|290.54|290.39|148
1597904700000|2020-08-20 06:25:00|290.79|290.54|290.94|290.79|290.94|290.79|290.74|290.54|135
1597905000000|2020-08-20 06:30:00|290.99|290.74|290.89|290.69|291.09|290.94|290.89|290.69|127
1597905300000|2020-08-20 06:35:00|290.84|290.74|290.89|290.74|291.09|290.94|290.79|290.64|101
1597905600000|2020-08-20 06:40:00|290.84|290.69|290.94|290.79|290.99|290.84|290.69|290.54|91
1597905900000|2020-08-20 06:45:00|290.99|290.74|290.69|290.54|290.99|290.84|290.69|290.54|87
1597906200000|2020-08-20 06:50:00|290.74|290.59|290.89|290.74|290.89|290.74|290.69|290.49|66
1597906500000|2020-08-20 06:55:00|290.94|290.79|290.89|290.74|290.94|290.79|290.79|290.64|78
1597906800000|2020-08-20 07:00:00|290.84|290.69|290.69|290.54|290.89|290.74|290.59|290.39|260
1597907100000|2020-08-20 07:05:00|290.64|290.49|290.99|290.84|291.09|290.94|290.54|290.39|243
1597907400000|2020-08-20 07:10:00|291.04|290.79|290.94|290.74|291.04|290.84|290.79|290.64|164
1597907700000|2020-08-20 07:15:00|290.89|290.79|291.09|290.94|291.19|290.99|290.89|290.74|147
1597908000000|2020-08-20 07:20:00|291.14|290.99|291.69|291.54|291.79|291.64|291.09|290.94|330
1597908300000|2020-08-20 07:25:00|291.74|291.59|291.69|291.54|291.79|291.64|291.54|291.39|163
1597908600000|2020-08-20 07:30:00|291.64|291.49|291.99|291.79|292.04|291.89|291.59|291.44|254
1597908900000|2020-08-20 07:35:00|291.94|291.84|292.34|292.19|292.44|292.29|291.94|291.79|401
1597909200000|2020-08-20 07:40:00|292.39|292.24|292.19|291.99|292.49|292.34|292.14|291.99|218
1597909500000|2020-08-20 07:45:00|292.14|292.04|292.09|291.89|292.49|292.34|292.04|291.89|238
1597909800000|2020-08-20 07:50:00|292.14|291.94|292.29|292.14|292.49|292.34|292.04|291.89|249
1597910100000|2020-08-20 07:55:00|292.34|292.19|292.24|292.09|292.34|292.19|292.19|291.99|127
1597910400000|2020-08-20 08:00:00|292.19|292.04|292.44|292.29|292.44|292.29|292.09|291.89|143
1597910700000|2020-08-20 08:05:00|292.49|292.24|292.24|292.09|292.49|292.29|292.09|291.94|179
1597911000000|2020-08-20 08:10:00|292.29|292.14|291.99|291.84|292.39|292.24|291.99|291.84|159
1597911300000|2020-08-20 08:15:00|291.94|291.79|291.89|291.69|292.04|291.84|291.74|291.59|188
1597911600000|2020-08-20 08:20:00|291.84|291.74|291.54|291.39|291.84|291.74|291.49|291.29|304
1597911900000|2020-08-20 08:25:00|291.49|291.34|291.64|291.49|291.64|291.49|291.34|291.19|290
1597912200000|2020-08-20 08:30:00|291.59|291.44|291.59|291.44|291.64|291.49|291.44|291.29|387
1597912500000|2020-08-20 08:35:00|291.64|291.49|291.84|291.69|291.89|291.74|291.64|291.44|360
1597912800000|2020-08-20 08:40:00|291.79|291.64|292.09|291.89|292.09|291.94|291.74|291.54|276
1597913100000|2020-08-20 08:45:00|292.04|291.94|292.19|292.04|292.44|292.29|292.04|291.94|383
1597913400000|2020-08-20 08:50:00|292.14|291.99|292.04|291.89|292.34|292.19|291.94|291.74|418
1597913700000|2020-08-20 08:55:00|292.09|291.94|291.84|291.69|292.14|291.94|291.84|291.64|403
1597914000000|2020-08-20 09:00:00|290.96|290.81|290.91|290.76|291.11|290.96|290.86|290.71|463
1597914300000|2020-08-20 09:05:00|290.96|290.81|291.41|291.21|291.46|291.21|290.91|290.76|397
1597914600000|2020-08-20 09:10:00|291.36|291.31|291.31|291.16|291.61|291.41|291.26|291.11|249
1597914900000|2020-08-20 09:15:00|291.41|291.21|291.41|291.21|291.51|291.31|291.31|291.16|338
1597915200000|2020-08-20 09:20:00|291.66|291.06|291.56|290.96|291.66|291.06|291.56|290.96|1
1597915500000|2020-08-20 09:25:00|291.66|291.06|291.76|291.16|291.76|291.16|291.56|290.96|20
1597915800000|2020-08-20 09:30:00|291.66|291.06|291.76|291.16|291.76|291.16|291.66|291.06|0
1597916100000|2020-08-20 09:35:00|291.66|291.06|291.76|291.16|291.76|291.16|291.66|291.06|0
1597916400000|2020-08-20 09:40:00|291.86|291.26|291.86|291.26|291.86|291.26|291.76|291.16|0
1597916700000|2020-08-20 09:45:00|291.76|291.16|291.86|291.26|291.86|291.26|291.76|291.16|0
1597917000000|2020-08-20 09:50:00|291.56|291.01|291.21|291.01|291.56|291.16|291.11|290.91|28
1597917300000|2020-08-20 09:55:00|291.16|290.96|291.06|290.81|291.21|291.01|291.01|290.81|12
1597917600000|2020-08-20 10:00:00|291.01|290.76|290.96|290.76|291.01|290.76|290.96|290.76|3
1597917900000|2020-08-20 10:05:00|290.91|290.81|291.01|290.86|291.01|290.86|290.91|290.81|1
1597918200000|2020-08-20 10:10:00|291.06||291.06||291.06||291.06||1
1597918500000|2020-08-20 10:15:00|291.11|290.96|291.11|290.86|291.21|290.96|291.06|290.86|12
1597918800000|2020-08-20 10:20:00|291.16|290.96|291.46|291.16|291.46|291.21|291.11|290.96|44
1597919100000|2020-08-20 10:25:00|291.41|291.21|291.41|291.21|291.41|291.21|291.31|291.16|3
1597919400000|2020-08-20 10:30:00|291.46|291.16|291.36|291.16|291.46|291.16|291.36|291.16|7
1597919700000|2020-08-20 10:35:00|291.31|291.11|291.36|291.11|291.36|291.11|291.31|291.11|7
1597920000000|2020-08-20 10:40:00|291.31||291.26||291.36||291.26||1
1597920300000|2020-08-20 10:45:00|291.31|291.16|291.36|291.21|291.36|291.21|291.26|291.16|5
1597920600000|2020-08-20 10:50:00|291.41|291.26|291.36|291.21|291.46|291.26|291.36|291.21|65
1597920900000|2020-08-20 10:55:00|291.41|291.16|291.36|291.16|291.41|291.16|291.26|291.11|24
1597921200000|2020-08-20 11:00:00|291.41||291.36||291.41||291.31||0
1597921500000|2020-08-20 11:05:00|291.31|291.21|291.31|291.16|291.41|291.21|291.31|291.16|1
1597921800000|2020-08-20 11:10:00|291.36|291.11|291.36|291.16|291.41|291.16|291.31|291.11|5
1597922100000|2020-08-20 11:15:00|291.31|291.11|291.31|291.11|291.36|291.11|291.26|291.11|1
1597922400000|2020-08-20 11:20:00|291.26||291.31||291.31||291.26||0
1597922700000|2020-08-20 11:25:00|291.36|291.06|291.31|291.11|291.41|291.16|291.31|291.06|6
1597923000000|2020-08-20 11:30:00|291.36||291.31||291.36||291.26||1
1597923300000|2020-08-20 11:35:00|291.36|291.16|291.36|291.16|291.51|291.16|291.31|291.16|9
1597923600000|2020-08-20 11:40:00|291.41|291.21|291.41|291.16|291.41|291.21|291.31|291.16|7
1597923900000|2020-08-20 11:45:00|291.36|291.26|291.41|291.21|291.46|291.26|291.36|291.21|4
1597924200000|2020-08-20 11:50:00|291.46|291.16|291.26|291.11|291.46|291.16|291.26|291.11|17
1597924500000|2020-08-20 11:55:00|291.31|291.06|291.31|291.06|291.31|291.06|291.21|291.06|9
1597924800000|2020-08-20 12:00:00|291.26||291.21||291.26||291.21||1
1597925100000|2020-08-20 12:05:00|291.26|291.11|291.16|291.01|291.31|291.11|291.16|291.01|6
1597925400000|2020-08-20 12:10:00|291.21|291.06|291.16|291.01|291.31|291.11|291.16|290.96|24
1597925700000|2020-08-20 12:15:00|291.21|290.96|291.11|290.91|291.21|290.96|291.06|290.91|12
1597926000000|2020-08-20 12:20:00|291.06|290.96|291.21|291.01|291.21|291.01|291.06|290.96|2
1597926300000|2020-08-20 12:25:00|291.31|291.06|291.46|291.21|291.56|291.26|291.26|291.06|15
1597926600000|2020-08-20 12:30:00|291.41|291.16|291.21|291.01|291.46|291.26|291.16|291.01|12
1597926900000|2020-08-20 12:35:00|291.26|291.06|291.46|291.26|291.46|291.31|291.21|291.01|28
1597927200000|2020-08-20 12:40:00|291.41|291.21|291.46|291.26|291.46|291.26|291.36|291.21|7
1597927500000|2020-08-20 12:45:00|291.41|291.21|291.41|291.21|291.46|291.26|291.31|291.16|25
1597927800000|2020-08-20 12:50:00|291.36|291.16|291.21|291.01|291.36|291.16|291.16|291.01|8
1597928100000|2020-08-20 12:55:00|291.26|290.96|291.21|291.06|291.26|291.06|291.11|290.96|3
1597928400000|2020-08-20 13:00:00|291.26|291.11|291.21|291.01|291.31|291.16|291.11|290.96|12
1597928700000|2020-08-20 13:05:00|291.16|290.96|291.01|290.86|291.21|290.96|291.01|290.81|6
1597929000000|2020-08-20 13:10:00|290.96|290.81|291.01|290.86|291.11|290.91|290.96|290.81|10
1597929300000|2020-08-20 13:15:00|290.96|290.81|290.86|290.66|291.06|290.81|290.81|290.66|22
1597929600000|2020-08-20 13:20:00|290.96|290.71|290.91|290.71|290.96|290.76|290.81|290.61|12
1597929900000|2020-08-20 13:25:00|290.81|290.76|290.71|290.51|290.91|290.76|290.66|290.46|6
1597930200000|2020-08-20 13:30:00|290.66|290.46|290.66|290.46|290.71|290.56|290.41|290.21|60
1597930500000|2020-08-20 13:35:00|290.71|290.51|290.71|290.51|290.91|290.71|290.71|290.46|30
1597930800000|2020-08-20 13:40:00|290.66|290.46|290.71|290.56|290.76|290.56|290.46|290.21|21
1597931100000|2020-08-20 13:45:00|290.76|290.51|290.91|290.71|290.96|290.76|290.76|290.46|1
1597931400000|2020-08-20 13:50:00|290.86|290.76|290.96|290.76|291.01|290.81|290.76|290.61|23
1597931700000|2020-08-20 13:55:00|291.01|290.81|290.86|290.61|291.06|290.86|290.86|290.56|4
1597932000000|2020-08-20 14:00:00|290.81|290.66|290.86|290.66|291.06|290.76|290.66|290.51|24
1597932300000|2020-08-20 14:05:00|290.81|290.71|290.51|290.36|290.86|290.71|290.41|290.21|56
1597932600000|2020-08-20 14:10:00|290.56|290.41|290.66|290.46|290.71|290.51|290.51|290.31|28
1597932900000|2020-08-20 14:15:00|290.71|290.51|290.76|290.61|290.86|290.61|290.61|290.41|25
1597933200000|2020-08-20 14:20:00|290.86|290.66|290.76|290.51|290.86|290.66|290.71|290.51|5
1597933500000|2020-08-20 14:25:00|290.81|290.56|290.81|290.56|290.96|290.71|290.76|290.56|0
1597933800000|2020-08-20 14:30:00|290.86|290.61|290.91|290.66|291.01|290.76|290.81|290.61|2
1597934100000|2020-08-20 14:35:00|290.96|290.71|290.91|290.71|291.01|290.81|290.91|290.71|9
1597934400000|2020-08-20 14:40:00|290.86|290.66|290.76|290.56|290.91|290.66|290.66|290.51|30
1597934700000|2020-08-20 14:45:00|290.71|290.61|291.06|290.81|291.06|290.81|290.71|290.61|7
1597935000000|2020-08-20 14:50:00|291.11|290.86|291.11|290.86|291.11|290.86|291.11|290.86|0
1597935300000|2020-08-20 14:55:00|291.06||291.06||291.11||291.06||3
1597935600000|2020-08-20 15:00:00|291.11|290.81|290.86|290.61|291.11|290.86|290.81|290.61|26
1597935900000|2020-08-20 15:05:00|290.81|290.66|290.66|290.46|290.81|290.66|290.66|290.46|4
1597936200000|2020-08-20 15:10:00|290.71|290.51|290.76|290.51|290.76|290.51|290.71|290.51|0
1597936500000|2020-08-20 15:15:00|290.81|290.46|290.81|290.51|290.81|290.61|290.81|290.46|0
1597936800000|2020-08-20 15:20:00|290.86|290.56|290.96|290.66|290.96|290.66|290.86|290.56|7
1597937100000|2020-08-20 15:25:00|291.01|290.71|291.16|290.96|291.31|291.06|291.01|290.71|30
1597937400000|2020-08-20 15:30:00|291.11|290.91|291.46|291.26|291.46|291.26|291.11|290.91|33
1597937700000|2020-08-20 15:35:00|291.51|291.21|291.36|291.16|291.56|291.31|291.31|291.16|70
1597938000000|2020-08-20 15:40:00|291.41|291.21|291.46|291.21|291.46|291.26|291.41|291.21|4
1597938300000|2020-08-20 15:45:00|291.51|291.26|291.51|291.31|291.56|291.31|291.51|291.26|1
1597938600000|2020-08-20 15:50:00|291.56||291.56||291.56||291.51||4
1597938900000|2020-08-20 15:55:00|291.61|291.46|291.66|291.46|291.71|291.46|291.61|291.46|4
1597939200000|2020-08-20 16:00:00|291.71|291.41|292.01|291.81|292.16|291.86|291.61|291.41|86
1597939500000|2020-08-20 16:05:00|292.11|291.86|292.16|291.96|292.16|292.01|292.01|291.81|32
1597939800000|2020-08-20 16:10:00|292.21|292.01|292.21|292.06|292.21|292.06|292.11|291.96|43
1597940100000|2020-08-20 16:15:00|292.16|292.01|292.16|292.01|292.21|292.06|292.11|291.96|36
1597940400000|2020-08-20 16:20:00|292.11|291.96|292.21|292.01|292.21|292.06|292.11|291.96|27
1597940700000|2020-08-20 16:25:00|292.16|292.06|292.21|292.01|292.21|292.06|292.16|292.01|24
1597941000000|2020-08-20 16:30:00|292.11|291.96|292.31|292.06|292.36|292.11|292.11|291.96|30
1597941300000|2020-08-20 16:35:00||292.11||292.11||292.11||292.11|0
1597941600000|2020-08-20 16:40:00|292.26|292.16|292.36|292.16|292.36|292.21|292.21|292.01|69
1597941900000|2020-08-20 16:45:00|292.31|292.21|292.31|292.11|292.36|292.21|292.31|292.11|8
1597942200000|2020-08-20 16:50:00|292.36|292.16|292.41|292.21|292.41|292.26|292.31|292.16|12
1597942500000|2020-08-20 16:55:00|292.36|292.26|292.41|292.21|292.41|292.26|292.31|292.16|7
1597942800000|2020-08-20 17:00:00|292.46|292.26|292.46|292.31|292.46|292.31|292.41|292.21|6
1597943100000|2020-08-20 17:05:00|292.41|292.26|292.46|292.31|292.46|292.31|292.41|292.26|7
1597943400000|2020-08-20 17:10:00|292.41|292.26|292.51|292.31|292.51|292.36|292.41|292.26|16
1597943700000|2020-08-20 17:15:00|292.61|292.36|292.61|292.46|292.61|292.46|292.56|292.36|5
1597944000000|2020-08-20 17:20:00||292.41||292.46||292.46||292.41|3
1597944300000|2020-08-20 17:25:00|292.56|292.41|292.51|292.36|292.56|292.46|292.51|292.36|11
1597944600000|2020-08-20 17:30:00|292.56|292.41|292.71|292.56|292.71|292.56|292.56|292.41|17
1597944900000|2020-08-20 17:35:00|292.76|292.61|292.76|292.61|292.81|292.61|292.71|292.51|6
1597945200000|2020-08-20 17:40:00|292.81|292.66|292.81|292.61|292.81|292.66|292.76|292.61|2
1597945500000|2020-08-20 17:45:00|292.76|292.66|292.76|292.61|292.76|292.66|292.66|292.46|11
1597945800000|2020-08-20 17:50:00|292.81|292.56|292.66|292.46|292.81|292.61|292.61|292.46|5
1597946100000|2020-08-20 17:55:00|292.71|292.51|292.66|292.46|292.76|292.56|292.66|292.46|0
1597946400000|2020-08-20 18:00:00|292.71|292.51|292.71|292.46|292.76|292.56|292.66|292.46|0
1597946700000|2020-08-20 18:05:00|292.66||292.71||292.71||292.66||0
1597947000000|2020-08-20 18:10:00|292.66|292.51|292.81|292.61|292.81|292.61|292.61|292.41|1
1597947300000|2020-08-20 18:15:00|292.76|292.56|292.76|292.61|292.76|292.66|292.76|292.56|3
1597947600000|2020-08-20 18:20:00|292.86|292.66|292.91|292.71|293.01|292.86|292.86|292.66|11
1597947900000|2020-08-20 18:25:00|292.86|292.66|292.86|292.66|292.91|292.71|292.81|292.66|1
1597948200000|2020-08-20 18:30:00|292.91|292.71|292.96|292.76|292.96|292.81|292.91|292.66|14
1597948500000|2020-08-20 18:35:00|292.91|292.81|292.91|292.71|293.01|292.81|292.91|292.71|2
1597948800000|2020-08-20 18:40:00|292.86|292.66|292.81|292.61|292.91|292.66|292.81|292.61|1
1597949100000|2020-08-20 18:45:00|292.86|292.66|293.01|292.76|293.01|292.81|292.76|292.66|0
1597949400000|2020-08-20 18:50:00||292.81||292.81||292.86||292.81|6
1597949700000|2020-08-20 18:55:00|292.96|292.86|293.01|292.81|293.06|292.86|292.96|292.76|3
1597950000000|2020-08-20 19:00:00|292.96|292.86|293.21|293.01|293.21|293.06|292.96|292.81|15
1597950300000|2020-08-20 19:05:00|293.16|293.06|293.16|293.01|293.21|293.06|293.06|292.86|93
1597950600000|2020-08-20 19:10:00|293.21|292.96|293.16|293.01|293.21|293.01|293.11|292.96|18
1597950900000|2020-08-20 19:15:00|293.21|293.06|293.06|292.86|293.26|293.06|293.06|292.86|23
1597951200000|2020-08-20 19:20:00|293.11|292.81|292.96|292.81|293.11|292.86|292.91|292.76|3
1597951500000|2020-08-20 19:25:00|293.01|292.71|292.96|292.76|293.01|292.76|292.86|292.71|5
1597951800000|2020-08-20 19:30:00|292.91|292.71|292.91|292.76|292.96|292.81|292.86|292.71|2
1597952100000|2020-08-20 19:35:00|292.96|292.71|292.86|292.71|292.96|292.76|292.86|292.71|1
1597952400000|2020-08-20 19:40:00|292.96|292.76|293.21|293.01|293.21|293.01|292.91|292.71|12
1597952700000|2020-08-20 19:45:00|293.16|292.96|293.06|292.86|293.21|293.06|293.06|292.86|38
1597953000000|2020-08-20 19:50:00|293.01|292.81|293.01|292.81|293.11|292.91|292.96|292.81|5
1597953300000|2020-08-20 19:55:00|293.06|292.86|293.16|292.96|293.31|293.11|293.01|292.86|64
1597953600000|2020-08-20 20:00:00|293.21|293.01|293.16|293.01|293.21|293.06|293.06|292.91|13
1597953900000|2020-08-20 20:05:00|293.21|292.96|293.16|292.96|293.21|293.01|293.06|292.91|9
1597954200000|2020-08-20 20:10:00|293.11|293.01|293.16|292.96|293.16|293.01|293.11|292.91|2
1597954500000|2020-08-20 20:15:00|293.11|292.91|293.06|292.91|293.11|292.91|293.06|292.91|2
1597955100000|2020-08-20 20:25:00|293.11|292.96|293.26|293.06|293.26|293.06|293.11|292.91|13
1597955400000|2020-08-20 20:30:00|293.21|293.11|293.31|293.11|293.31|293.11|293.21|293.01|5
1597955700000|2020-08-20 20:35:00|293.26|293.06|293.26|293.11|293.31|293.11|293.26|293.06|1
1597956000000|2020-08-20 20:40:00|293.31|293.06|293.31|293.06|293.31|293.11|293.26|293.01|9
1597956300000|2020-08-20 20:45:00|293.26|293.01|293.41|293.06|293.41|293.16|293.21|292.96|30
1597956600000|2020-08-20 20:50:00|293.36|293.01|293.41|293.06|293.41|293.16|293.31|293.01|0
1597956900000|2020-08-20 20:55:00|293.31|293.01|293.41|293.11|293.41|293.11|293.26|293.01|20
1597957200000|2020-08-20 21:00:00|293.46|293.01|293.46|293.06|293.46|293.06|293.46|293.01|0
1597957500000|2020-08-20 21:05:00|293.41||293.41||293.41||293.41||0
1597957800000|2020-08-20 21:10:00|293.36|293.21|293.66|293.06|293.66|293.26|293.36|293.06|7
1597959000000|2020-08-20 21:30:00|293.56|292.96|293.56|292.96|293.56|292.96|293.56|292.96|0
1597960500000|2020-08-20 21:55:00|293.66|293.06|293.56|292.96|293.66|293.06|293.56|292.96|0
1597960800000|2020-08-20 22:00:00|293.66|293.06|293.66|293.06|293.76|293.16|293.66|293.06|0
1597961400000|2020-08-20 22:10:00|293.76|293.16|293.76|293.16|293.76|293.16|293.66|293.06|0
1597962600000|2020-08-20 22:30:00|293.86|293.26|293.86|293.26|293.86|293.26|293.76|293.16|0
1597962900000|2020-08-20 22:35:00|293.76|293.16|293.76|293.16|293.86|293.26|293.76|293.16|0
1597963200000|2020-08-20 22:40:00|293.86|293.26|293.86|293.26|293.86|293.26|293.86|293.26|0
1597963500000|2020-08-20 22:45:00|293.76|293.16|293.76|293.16|293.76|293.16|293.76|293.16|0
1597963800000|2020-08-20 22:50:00|293.66|293.06|293.66|293.06|293.66|293.06|293.66|293.06|0
1597964400000|2020-08-20 23:00:00|293.76|293.16|293.66|293.06|293.76|293.16|293.66|293.06|0
1597965000000|2020-08-20 23:10:00|293.76|293.16|293.66|293.06|293.76|293.16|293.66|293.06|0
1597965300000|2020-08-20 23:15:00|293.76|293.16|293.76|293.16|293.76|293.16|293.76|293.16|0
1597965600000|2020-08-20 23:20:00|293.66|293.06|293.66|293.06|293.76|293.16|293.66|293.06|0
1597965900000|2020-08-20 23:25:00|293.76|293.16|293.76|293.16|293.76|293.16|293.76|293.16|0
1597966200000|2020-08-20 23:30:00|293.66|293.06|293.76|293.16|293.76|293.16|293.66|293.06|0
1597966500000|2020-08-20 23:35:00|293.66|293.06|293.76|293.16|293.76|293.16|293.66|293.06|0
1597967400000|2020-08-20 23:50:00|293.86|293.26|293.86|293.26|293.86|293.26|293.76|293.16|0
1597968000000|2020-08-21 00:00:00|293.96|293.36|294.06|293.46|294.06|293.46|293.86|293.26|0
1597968300000|2020-08-21 00:05:00|293.96|293.36|293.96|293.36|293.96|293.36|293.96|293.36|0
1597968600000|2020-08-21 00:10:00|294.06|293.46|294.06|293.46|294.06|293.46|293.96|293.36|0
1597968900000|2020-08-21 00:15:00|294.16|293.56|294.16|293.56|294.16|293.56|294.06|293.46|0
1597969200000|2020-08-21 00:20:00|294.06|293.46|294.16|293.56|294.16|293.56|294.06|293.46|0
1597969500000|2020-08-21 00:25:00|294.26|293.66|293.86|293.26|294.26|293.66|293.86|293.26|0
1597969800000|2020-08-21 00:30:00|293.31|292.91|294.01|293.81|294.46|294.31|293.16|292.91|466
1597970100000|2020-08-21 00:35:00|294.06|293.86|293.96|293.71|294.06|293.91|293.66|293.41|236
1597970400000|2020-08-21 00:40:00|293.91|293.76|293.91|293.66|294.31|294.16|293.71|293.51|220
1597970700000|2020-08-21 00:45:00|293.86|293.71|293.96|293.81|294.51|294.31|293.76|293.61|332
1597971000000|2020-08-21 00:50:00|294.06|293.86|294.31|294.11|294.31|294.11|293.86|293.71|227
1597971300000|2020-08-21 00:55:00|294.36|294.16|294.81|294.66|294.96|294.76|294.36|294.16|641
1597971600000|2020-08-21 01:00:00|294.76|294.56|293.41|293.26|294.76|294.56|293.16|293.01|919
1597971900000|2020-08-21 01:05:00|293.46|293.31|293.46|293.31|294.01|293.86|293.46|293.26|433
1597972200000|2020-08-21 01:10:00|293.51|293.36|293.71|293.51|293.91|293.76|293.21|293.01|403
1597972500000|2020-08-21 01:15:00|293.66|293.56|293.96|293.81|294.16|293.96|293.66|293.46|394
1597972800000|2020-08-21 01:20:00|293.91|293.76|293.01|292.81|293.91|293.81|292.96|292.76|260
1597973100000|2020-08-21 01:25:00|292.96|292.86|292.86|292.66|293.21|293.01|292.76|292.56|145
1597973400000|2020-08-21 01:30:00|292.91|292.71|292.71|292.51|293.21|293.06|292.61|292.46|306
1597973700000|2020-08-21 01:35:00|292.66|292.46|292.56|292.36|292.71|292.51|292.41|292.21|298
1597974000000|2020-08-21 01:40:00|292.61|292.41|292.91|292.76|293.26|293.11|292.61|292.41|315
1597974300000|2020-08-21 01:45:00|292.96|292.71|292.56|292.36|293.11|292.96|292.41|292.21|260
1597974600000|2020-08-21 01:50:00|292.51|292.41|293.26|293.01|293.31|293.16|292.46|292.31|232
1597974900000|2020-08-21 01:55:00|293.21|293.06|293.61|293.41|293.61|293.41|293.21|293.01|202
1597975200000|2020-08-21 02:00:00|293.56|293.36|294.46|294.26|294.56|294.36|293.31|293.16|793
1597975500000|2020-08-21 02:05:00|294.41|294.31|294.26|294.11|294.41|294.31|293.96|293.76|269
1597975800000|2020-08-21 02:10:00|294.31|294.16|294.16|293.96|294.36|294.16|293.86|293.71|260
1597976100000|2020-08-21 02:15:00|294.11|293.86|294.01|293.86|294.36|294.16|293.91|293.71|217
1597976400000|2020-08-21 02:20:00|294.06|293.91|293.91|293.71|294.11|293.96|293.76|293.56|224
1597976700000|2020-08-21 02:25:00|293.86|293.76|293.76|293.56|293.96|293.81|293.66|293.51|219
1597977000000|2020-08-21 02:30:00|293.81|293.61|293.66|293.51|294.01|293.86|293.56|293.41|277
1597977300000|2020-08-21 02:35:00|293.71|293.56|293.41|293.26|293.71|293.56|293.41|293.26|255
1597977600000|2020-08-21 02:40:00|293.46|293.31|293.56|293.41|293.61|293.46|293.41|293.21|207
1597977900000|2020-08-21 02:45:00|293.61|293.46|293.81|293.61|293.91|293.76|293.61|293.41|207
1597978200000|2020-08-21 02:50:00|293.76|293.66|294.26|294.11|294.31|294.16|293.76|293.56|385
1597978500000|2020-08-21 02:55:00|294.31|294.16|294.46|294.31|294.51|294.36|294.26|294.11|293
1597978800000|2020-08-21 03:00:00|294.51|294.36|294.41|294.26|294.71|294.56|294.26|294.06|357
1597979100000|2020-08-21 03:05:00|294.46|294.31|294.61|294.46|294.71|294.51|294.36|294.21|295
1597979400000|2020-08-21 03:10:00|294.66|294.51|294.41|294.21|294.71|294.56|294.26|294.11|236
1597979700000|2020-08-21 03:15:00|294.46|294.26|294.66|294.51|294.66|294.51|294.36|294.21|188
1597980000000|2020-08-21 03:20:00|294.71|294.56|294.71|294.56|294.81|294.66|294.66|294.51|234
1597980300000|2020-08-21 03:25:00|294.66|294.51|294.61|294.46|294.76|294.56|294.51|294.36|188
1597980600000|2020-08-21 03:30:00|294.66|294.51|294.51|294.36|294.76|294.56|294.46|294.31|207
1597980900000|2020-08-21 03:35:00|294.56|294.41|294.66|294.51|294.71|294.56|294.51|294.36|137
1597981200000|2020-08-21 03:40:00|294.71|294.56|294.56|294.41|294.76|294.61|294.51|294.36|147
1597981500000|2020-08-21 03:45:00|294.61|294.46|294.21|294.06|294.61|294.46|294.11|293.96|131
1597981800000|2020-08-21 03:50:00|294.16|294.01|293.81|293.66|294.16|294.01|293.76|293.61|127
1597982100000|2020-08-21 03:55:00|293.76|293.61|293.61|293.41|293.76|293.61|293.56|293.41|135
1597982400000|2020-08-21 04:00:00|293.56|293.36|293.76|293.56|293.81|293.66|293.31|293.16|166
1597982700000|2020-08-21 04:05:00|293.81|293.61|293.76|293.56|293.86|293.71|293.66|293.46|44
1597983000000|2020-08-21 04:10:00|293.71|293.46|293.76|293.56|293.86|293.71|293.66|293.46|49
1597983300000|2020-08-21 04:15:00|293.71|293.51|293.81|293.61|293.86|293.66|293.66|293.46|29
1597983600000|2020-08-21 04:20:00|293.76|293.56|293.81|293.61|293.86|293.66|293.71|293.51|23
1597983900000|2020-08-21 04:25:00|293.76|293.66|293.71|293.51|293.76|293.66|293.61|293.41|32
1597984200000|2020-08-21 04:30:00|293.61|293.56|293.56|293.41|293.71|293.56|293.51|293.36|50
1597984500000|2020-08-21 04:35:00|293.51|293.36|293.56|293.31|293.71|293.56|293.46|293.26|35
1597984800000|2020-08-21 04:40:00|293.51|293.41|293.51|293.31|293.56|293.41|293.46|293.31|34
1597985100000|2020-08-21 04:45:00|293.56|293.36|293.61|293.46|293.61|293.46|293.51|293.31|28
1597985400000|2020-08-21 04:50:00|293.66|293.51|293.76|293.61|293.76|293.61|293.61|293.51|23
1597985700000|2020-08-21 04:55:00|293.71|293.56|293.71|293.56|293.76|293.61|293.66|293.51|46
1597986000000|2020-08-21 05:00:00|293.66|293.51|293.51|293.31|293.76|293.61|293.46|293.26|137
1597986300000|2020-08-21 05:05:00|293.56|293.36|293.66|293.51|293.71|293.56|293.56|293.31|75
1597986600000|2020-08-21 05:10:00|293.61|293.46|293.41|293.26|293.66|293.51|293.31|293.16|82
1597986900000|2020-08-21 05:15:00|293.46|293.31|293.41|293.26|293.56|293.41|293.41|293.26|84
1597987200000|2020-08-21 05:20:00|293.46|293.21|293.36|293.21|293.46|293.21|293.26|293.11|118
1597987500000|2020-08-21 05:25:00|293.31|293.16|293.16|293.01|293.31|293.16|293.06|292.91|124
1597987800000|2020-08-21 05:30:00|293.21|292.96|293.06|292.86|293.21|293.01|293.01|292.81|81
1597988100000|2020-08-21 05:35:00|293.01|292.91|292.81|292.61|293.01|292.91|292.76|292.61|115
1597988400000|2020-08-21 05:40:00|292.76|292.51|292.51|292.36|292.76|292.61|292.46|292.31|209
1597988700000|2020-08-21 05:45:00|292.46|292.31|292.46|292.26|292.61|292.46|292.41|292.21|189
1597989000000|2020-08-21 05:50:00|292.41|292.31|292.36|292.21|292.51|292.36|292.26|292.11|219
1597989300000|2020-08-21 05:55:00|292.31|292.16|292.36|292.16|292.36|292.21|292.16|291.96|147
1597989600000|2020-08-21 06:00:00|292.31|292.21|292.16|292.01|292.36|292.21|291.86|291.71|256
1597989900000|2020-08-21 06:05:00|292.11|291.96|292.01|291.86|292.36|292.21|292.01|291.81|97
1597990200000|2020-08-21 06:10:00|292.06|291.91|292.41|292.21|292.46|292.31|292.06|291.86|119
1597990500000|2020-08-21 06:15:00|292.36|292.26|292.56|292.41|292.61|292.41|292.36|292.16|92
1597990800000|2020-08-21 06:20:00|292.51|292.36|292.56|292.41|292.66|292.51|292.46|292.31|102
1597991100000|2020-08-21 06:25:00|292.61|292.46|292.26|292.11|292.66|292.51|292.26|292.11|86
1597991400000|2020-08-21 06:30:00|292.31|292.06|292.31|292.16|292.36|292.21|292.21|292.06|119
1597991700000|2020-08-21 06:35:00|292.36|292.21|292.41|292.26|292.46|292.31|292.31|292.16|54
1597992000000|2020-08-21 06:40:00|292.46|292.21|292.56|292.41|292.61|292.46|292.46|292.21|58
1597992300000|2020-08-21 06:45:00|292.51|292.36|292.66|292.51|292.66|292.51|292.46|292.31|73
1597992600000|2020-08-21 06:50:00|292.71|292.56|292.56|292.41|292.71|292.56|292.46|292.31|115
1597992900000|2020-08-21 06:55:00|292.51|292.36|292.31|292.16|292.51|292.36|292.31|292.11|78
1597993200000|2020-08-21 07:00:00|292.36|292.21|292.36|292.21|292.46|292.31|292.26|292.11|143
1597993500000|2020-08-21 07:05:00|292.31|292.16|292.46|292.31|292.61|292.46|292.31|292.16|261
1597993800000|2020-08-21 07:10:00|292.41|292.26|292.21|292.06|292.46|292.26|292.21|292.01|164
1597994100000|2020-08-21 07:15:00|292.16|292.01|291.66|291.46|292.16|292.01|291.56|291.41|741
1597994400000|2020-08-21 07:20:00|291.61|291.41|291.81|291.66|291.86|291.71|291.46|291.31|266
1597994700000|2020-08-21 07:25:00|291.86|291.71|291.61|291.46|291.86|291.71|291.56|291.41|211
1597995000000|2020-08-21 07:30:00|291.66|291.51|291.46|291.26|291.66|291.51|291.41|291.26|290
1597995300000|2020-08-21 07:35:00|291.41|291.31|291.96|291.81|292.01|291.81|291.41|291.26|139
1597995600000|2020-08-21 07:40:00|292.01|291.76|292.01|291.86|292.06|291.86|291.86|291.71|67
1597995900000|2020-08-21 07:45:00|291.96|291.81|292.26|292.11|292.31|292.11|291.96|291.81|108
1597996200000|2020-08-21 07:50:00|292.31|292.16|292.26|292.11|292.36|292.21|292.26|292.06|68
1597996500000|2020-08-21 07:55:00|292.31|292.16|292.46|292.31|292.56|292.41|292.31|292.16|88
1597996800000|2020-08-21 08:00:00|292.41|292.26|292.16|292.01|292.51|292.36|292.16|292.01|213
1597997100000|2020-08-21 08:05:00|292.11|291.96|292.21|292.06|292.26|292.06|292.01|291.86|156
1597997400000|2020-08-21 08:10:00|292.26|292.11|292.26|292.11|292.36|292.16|292.06|291.91|151
1597997700000|2020-08-21 08:15:00|292.31|292.16|292.36|292.21|292.41|292.26|292.26|292.06|97
1597998000000|2020-08-21 08:20:00|292.31|292.16|292.26|292.11|292.36|292.16|292.21|292.06|94
1597998300000|2020-08-21 08:25:00|292.21|292.06|292.21|292.06|292.31|292.16|292.11|291.96|110
1597998600000|2020-08-21 08:30:00|292.26|292.11|292.26|292.11|292.31|292.11|292.01|291.86|171
1597998900000|2020-08-21 08:35:00|292.31|292.06|292.16|292.01|292.31|292.16|292.11|291.96|121
1597999200000|2020-08-21 08:40:00|292.11|291.96|292.16|292.01|292.26|292.11|292.01|291.86|176
1597999500000|2020-08-21 08:45:00|292.11|291.96|292.06|291.91|292.31|292.16|292.01|291.86|177
1597999800000|2020-08-21 08:50:00|291.96|291.86|292.06|291.91|292.06|291.91|291.81|291.61|281
1598000100000|2020-08-21 08:55:00|292.11|291.96|291.76|291.61|292.21|292.06|291.71|291.56|713
1598000400000|2020-08-21 09:00:00|291.71|291.56|291.51|291.36|291.81|291.66|291.51|291.36|732
1598000700000|2020-08-21 09:05:00|291.56|291.41|291.96|291.81|291.96|291.81|291.51|291.36|165
1598001000000|2020-08-21 09:10:00|291.91|291.76|291.86|291.61|291.96|291.81|291.76|291.61|63
1598001300000|2020-08-21 09:15:00|291.81|291.56|292.16|292.01|292.16|292.01|291.66|291.51|181
1598001600000|2020-08-21 09:20:00|292.26|291.66|292.26|291.66|292.26|291.66|292.26|291.66|0
1598001900000|2020-08-21 09:25:00|292.36|291.76|292.36|291.76|292.36|291.76|292.26|291.66|5
1598002200000|2020-08-21 09:30:00|292.26|291.66|292.26|291.66|292.36|291.76|292.26|291.66|0
1598002800000|2020-08-21 09:40:00|292.16|291.56|292.26|291.66|292.26|291.66|292.16|291.56|0
1598003100000|2020-08-21 09:45:00|292.16|291.56|292.56|291.96|292.56|291.96|292.16|291.56|0
1598003400000|2020-08-21 09:50:00|292.11|291.86|291.96|291.76|292.16|291.96|291.96|291.76|26
1598003700000|2020-08-21 09:55:00|292.01|291.81|291.96|291.81|292.06|291.86|291.91|291.71|3
1598004000000|2020-08-21 10:00:00|291.91|291.76|291.96|291.76|291.96|291.76|291.86|291.71|5
1598004300000|2020-08-21 10:05:00|292.01|291.86|291.91|291.66|292.01|291.86|291.86|291.66|7
1598004600000|2020-08-21 10:10:00|291.86||291.96||291.96||291.86||0
1598004900000|2020-08-21 10:15:00|291.91|291.71|291.86|291.71|291.96|291.71|291.81|291.71|0
1598005200000|2020-08-21 10:20:00|291.91|291.66|291.61|291.46|291.91|291.66|291.61|291.46|10
1598005500000|2020-08-21 10:25:00|291.56|291.41|291.61|291.41|291.61|291.46|291.51|291.31|23
1598005800000|2020-08-21 10:30:00|291.56|291.46|291.56|291.36|291.66|291.46|291.51|291.36|1
1598006100000|2020-08-21 10:35:00|291.51|291.31|291.51|291.31|291.56|291.31|291.46|291.31|7
1598006400000|2020-08-21 10:40:00|291.46|291.21|291.46|291.21|291.51|291.31|291.41|291.21|2
1598006700000|2020-08-21 10:45:00|291.51|291.26|291.41|291.21|291.56|291.26|291.41|291.21|0
1598007000000|2020-08-21 10:50:00|291.46|291.31|291.46|291.26|291.51|291.31|291.36|291.16|16
1598007300000|2020-08-21 10:55:00|291.41|291.21|291.51|291.31|291.51|291.31|291.41|291.21|1
1598007600000|2020-08-21 11:00:00|291.46|291.26|291.51|291.31|291.56|291.36|291.46|291.26|1
1598007900000|2020-08-21 11:05:00|291.46|291.26|291.31|291.11|291.51|291.36|291.26|291.11|70
1598008200000|2020-08-21 11:10:00|291.26|291.06|291.51|291.31|291.51|291.31|291.21|291.06|9
1598008500000|2020-08-21 11:15:00|291.46|291.26|291.46|291.21|291.51|291.26|291.36|291.21|54
1598008800000|2020-08-21 11:20:00|291.41|291.26|291.46|291.26|291.46|291.26|291.36|291.16|3
1598009100000|2020-08-21 11:25:00|291.41|291.21|291.41|291.21|291.41|291.21|291.36|291.21|0
1598009400000|2020-08-21 11:30:00|291.36|291.16|291.36|291.16|291.46|291.21|291.31|291.16|2
1598009700000|2020-08-21 11:35:00|291.31|291.06|291.16|290.96|291.31|291.06|291.11|290.91|32
1598010000000|2020-08-21 11:40:00|291.21|290.91|291.21|291.01|291.21|291.06|291.06|290.91|1
1598010300000|2020-08-21 11:45:00|291.16|290.91|290.86|290.66|291.16|290.96|290.81|290.66|14
1598010600000|2020-08-21 11:50:00|290.81|290.61|290.86|290.66|290.91|290.71|290.76|290.61|18
1598010900000|2020-08-21 11:55:00|290.91|290.71|290.61|290.41|290.91|290.71|290.56|290.36|40
1598011200000|2020-08-21 12:00:00|290.66|290.36|290.31|290.16|290.66|290.41|290.26|290.11|70
1598011500000|2020-08-21 12:05:00|290.26|290.11|290.26|290.11|290.36|290.16|290.21|290.06|64
1598011800000|2020-08-21 12:10:00|290.21|290.06|290.31|290.11|290.31|290.11|290.16|289.96|69
1598012100000|2020-08-21 12:15:00|290.26|290.06|290.51|290.31|290.51|290.31|290.21|290.01|55
1598012400000|2020-08-21 12:20:00|290.46|290.26|290.61|290.36|290.61|290.36|290.31|290.11|13
1598012700000|2020-08-21 12:25:00|290.56|290.46|290.71|290.46|290.71|290.46|290.56|290.41|5
1598013000000|2020-08-21 12:30:00|290.66|290.41|290.81|290.56|290.86|290.66|290.61|290.41|3
1598013300000|2020-08-21 12:35:00|290.76|290.51|290.81|290.61|290.91|290.71|290.76|290.51|2
1598013600000|2020-08-21 12:40:00|290.86|290.66|290.96|290.76|291.06|290.91|290.76|290.61|47
1598013900000|2020-08-21 12:45:00|291.01|290.71|290.96|290.76|291.11|290.91|290.96|290.66|53
1598014200000|2020-08-21 12:50:00|290.91|290.71|291.06|290.81|291.06|290.86|290.91|290.71|3
1598014500000|2020-08-21 12:55:00|291.01|290.86|291.06|290.81|291.06|290.86|290.96|290.71|13
1598014800000|2020-08-21 13:00:00|291.11|290.91|290.91|290.61|291.16|290.96|290.81|290.56|40
1598015100000|2020-08-21 13:05:00|290.96|290.66|290.96|290.71|291.01|290.76|290.96|290.61|12
1598015400000|2020-08-21 13:10:00|291.01|290.76|291.11|290.81|291.16|291.01|291.01|290.66|30
1598015700000|2020-08-21 13:15:00|291.06|290.76|291.16|290.91|291.16|290.96|291.06|290.71|8
1598016000000|2020-08-21 13:20:00|291.21|290.96|291.36|291.16|291.41|291.26|291.21|290.91|9
1598016300000|2020-08-21 13:25:00|291.31|291.11|291.31|291.06|291.41|291.26|291.21|290.96|6
1598016600000|2020-08-21 13:30:00|291.26|291.11|291.16|290.96|291.41|291.21|291.11|290.91|15
1598016900000|2020-08-21 13:35:00|291.11|290.91|291.16|291.01|291.16|291.01|290.81|290.61|67
1598017200000|2020-08-21 13:40:00|291.11|290.96|291.21|290.96|291.31|291.11|291.06|290.91|30
1598017500000|2020-08-21 13:45:00|291.31|291.01|291.36|291.16|291.46|291.26|291.11|290.91|66
1598017800000|2020-08-21 13:50:00|291.31|291.21|291.26|291.06|291.31|291.21|291.11|290.91|12
1598018100000|2020-08-21 13:55:00|291.21|291.11|291.26|291.01|291.41|291.21|291.11|290.96|20
1598018400000|2020-08-21 14:00:00|291.31|291.06|291.26|291.01|291.51|291.31|291.26|291.01|14
1598018700000|2020-08-21 14:05:00|291.21|290.91|291.76|291.61|291.81|291.61|291.11|290.91|213
1598019000000|2020-08-21 14:10:00|291.71|291.51|291.26|290.96|292.76|292.61|291.26|290.96|420
1598019300000|2020-08-21 14:15:00|291.31|291.01|291.51|291.31|291.51|291.31|291.31|290.96|11
1598019600000|2020-08-21 14:20:00|291.46|291.26|291.41|291.16|291.51|291.31|291.31|291.11|13
1598019900000|2020-08-21 14:25:00|291.46|291.21|291.66|291.41|291.71|291.51|291.46|291.11|13
1598020200000|2020-08-21 14:30:00|291.71|291.46|291.71|291.51|291.76|291.56|291.56|291.36|2
1598020500000|2020-08-21 14:35:00|291.76|291.46|291.86|291.61|291.91|291.71|291.76|291.46|4
1598020800000|2020-08-21 14:40:00|291.91|291.66|291.76|291.51|291.91|291.71|291.71|291.51|2
1598021100000|2020-08-21 14:45:00|291.71|291.56|291.86|291.66|291.91|291.71|291.71|291.51|1
1598021400000|2020-08-21 14:50:00|291.91|291.61|292.31|292.16|292.31|292.16|291.86|291.61|34
1598021700000|2020-08-21 14:55:00|292.36|292.21|292.01|291.81|292.61|292.46|291.96|291.81|71
1598022000000|2020-08-21 15:00:00|291.96|291.86|291.56|291.31|292.11|291.86|291.46|291.26|12
1598022300000|2020-08-21 15:05:00|291.51|291.36|291.81|291.56|291.81|291.61|291.51|291.36|7
1598022600000|2020-08-21 15:10:00|291.86|291.61|291.76|291.51|291.91|291.71|291.66|291.46|1
1598022900000|2020-08-21 15:15:00|291.71|291.46|291.71|291.41|291.96|291.81|291.66|291.41|35
1598023200000|2020-08-21 15:20:00|291.76|291.46|292.16|291.91|292.26|292.01|291.76|291.46|15
1598023500000|2020-08-21 15:25:00|292.11|291.86|292.06|291.81|292.16|291.91|292.06|291.81|1
1598023800000|2020-08-21 15:30:00|292.01|291.86|291.76|291.51|292.06|291.86|291.71|291.51|6
1598024100000|2020-08-21 15:35:00|291.71|291.61|292.21|291.96|292.21|291.96|291.71|291.51|46
1598024400000|2020-08-21 15:40:00|292.16|292.01|291.91|291.71|292.21|292.01|291.91|291.71|38
1598024700000|2020-08-21 15:45:00|291.86|291.76|291.91|291.71|292.06|291.86|291.86|291.71|4
1598025000000|2020-08-21 15:50:00|291.96|291.76|291.91|291.71|292.06|291.81|291.91|291.71|0
1598025300000|2020-08-21 15:55:00|291.96|291.76|291.81|291.61|292.06|291.86|291.76|291.56|5
1598025600000|2020-08-21 16:00:00|291.76|291.56|291.86|291.61|291.96|291.71|291.76|291.51|0
1598025900000|2020-08-21 16:05:00|291.91|291.66|292.01|291.76|292.06|291.81|291.91|291.66|1
1598026200000|2020-08-21 16:10:00|292.06|291.81|292.11|291.91|292.11|291.91|292.01|291.81|3
1598026500000|2020-08-21 16:15:00|292.06|291.96|292.06|291.91|292.11|291.96|292.06|291.91|2
1598026800000|2020-08-21 16:20:00|292.11|291.81|291.96|291.76|292.11|291.86|291.91|291.76|8
1598027100000|2020-08-21 16:25:00|291.91|291.71|291.71|291.51|291.96|291.71|291.66|291.46|9
1598027400000|2020-08-21 16:30:00|291.66|291.56|291.66|291.46|291.66|291.56|291.66|291.46|0
1598027700000|2020-08-21 16:35:00|291.71|291.51|291.71|291.46|291.71|291.51|291.71|291.46|2
1598028000000|2020-08-21 16:40:00||291.51||291.51||291.51||291.46|0
1598028300000|2020-08-21 16:45:00|291.76|291.61|291.81|291.66|291.81|291.66|291.76|291.61|7
1598028600000|2020-08-21 16:50:00|291.76|291.61|291.76|291.56|291.76|291.61|291.71|291.51|8
1598028900000|2020-08-21 16:55:00||291.51||291.51||291.51||291.51|0
1598029200000|2020-08-21 17:00:00|291.71|291.56|291.71|291.46|291.71|291.56|291.71|291.46|0
1598029500000|2020-08-21 17:05:00||291.56||291.51||291.56||291.51|0
1598029800000|2020-08-21 17:10:00|291.76|291.46|291.81|291.66|291.81|291.66|291.76|291.46|5
1598030100000|2020-08-21 17:15:00||291.61||291.61||291.66||291.56|0
1598030400000|2020-08-21 17:20:00||291.56||291.66||291.66||291.56|0
1598030700000|2020-08-21 17:25:00|291.86|291.61|291.91|291.71|291.91|291.76|291.86|291.61|13
1598031000000|2020-08-21 17:30:00|291.86|291.76|291.91|291.76|291.91|291.76|291.86|291.66|2
1598031300000|2020-08-21 17:35:00|291.96|291.81|292.01|291.86|292.01|291.86|291.96|291.81|4
1598031600000|2020-08-21 17:40:00|291.96|291.81|292.01|291.81|292.01|291.86|291.96|291.81|0
1598031900000|2020-08-21 17:45:00|291.96|291.86|291.96|291.81|292.01|291.86|291.96|291.76|1
1598032200000|2020-08-21 17:50:00||291.76||291.81||291.81||291.76|0
1598032500000|2020-08-21 17:55:00|291.91|291.76|291.96|291.81|291.96|291.81|291.91|291.71|2
1598032800000|2020-08-21 18:00:00|292.01|291.86|292.01|291.86|292.01|291.86|291.96|291.81|17
1598033100000|2020-08-21 18:05:00|292.06|291.91|292.01|291.86|292.11|291.91|292.01|291.86|9
1598033400000|2020-08-21 18:10:00|292.06|291.91|292.06|291.91|292.06|291.91|292.01|291.86|18
1598033700000|2020-08-21 18:15:00|292.11|291.96|292.11|291.91|292.26|292.11|292.11|291.91|7
1598034000000|2020-08-21 18:20:00|292.16|291.96|292.06|291.86|292.21|292.06|292.06|291.86|18
1598034300000|2020-08-21 18:25:00||291.91||291.91||291.91||291.86|0
1598034600000|2020-08-21 18:30:00|292.11|291.86|292.16|291.96|292.21|291.96|292.11|291.86|15
1598034900000|2020-08-21 18:35:00|292.21||292.16||292.21||292.16||2
1598035200000|2020-08-21 18:40:00|292.11|291.91|292.11|291.91|292.16|291.91|292.11|291.91|0
1598035500000|2020-08-21 18:45:00|292.16|292.06|292.16|291.96|292.21|292.06|292.11|291.96|12
1598035800000|2020-08-21 18:50:00|292.21|292.01|292.21|292.06|292.21|292.06|292.21|291.96|3
1598036100000|2020-08-21 18:55:00|292.26|292.11|292.26|292.11|292.26|292.11|292.26|292.11|1
1598036400000|2020-08-21 19:00:00|292.31|292.16|292.31|292.11|292.36|292.16|292.31|291.91|19
1598037300000|2020-08-21 19:15:00|292.26|292.16|292.26|292.06|292.36|292.16|292.26|292.06|17
1598037600000|2020-08-21 19:20:00|292.31|292.11|292.31|292.11|292.31|292.16|292.26|292.06|5
1598037900000|2020-08-21 19:25:00|292.26|292.16|292.31|292.16|292.31|292.16|292.26|292.06|6
1598038200000|2020-08-21 19:30:00|292.26|292.11|292.26|292.11|292.31|292.16|292.26|292.11|0
1598038500000|2020-08-21 19:35:00|292.31|292.16|292.26|292.11|292.31|292.16|292.26|292.11|5
1598038800000|2020-08-21 19:40:00|292.21|292.06|292.16|292.01|292.26|292.06|292.16|292.01|12
1598039100000|2020-08-21 19:45:00|292.21|292.06|292.21|292.01|292.26|292.11|292.16|292.01|1
1598039400000|2020-08-21 19:50:00|292.16|292.06|292.31|292.16|292.36|292.21|292.16|292.01|15
1598039700000|2020-08-21 19:55:00|292.36|292.21|292.36|292.16|292.36|292.21|292.31|292.16|3
1598040000000|2020-08-21 20:00:00|292.46|292.21|292.46|292.26|292.56|292.41|292.41|292.16|24
1598040300000|2020-08-21 20:05:00|292.36|292.21|292.46|292.31|292.46|292.31|292.36|292.21|4
1598040600000|2020-08-21 20:10:00|292.41|292.26|292.41|292.21|292.46|292.26|292.36|292.16|7
1598041800000|2020-08-21 20:30:00|292.46|292.26|292.46|292.31|292.46|292.31|292.46|292.26|6
1598042100000|2020-08-21 20:35:00||292.26||292.31||292.31||292.26|0
1598042400000|2020-08-21 20:40:00|292.61|292.26|292.41|292.11|292.61|292.41|292.36|292.06|39
1598042700000|2020-08-21 20:45:00|292.36|292.06|292.31|291.96|292.61|292.31|292.26|291.91|121
1598043000000|2020-08-21 20:50:00|292.36|292.16|292.26|291.81|292.56|292.26|292.16|291.81|34
1598043300000|2020-08-21 20:55:00|292.21|291.76|292.71|291.91|292.71|292.31|292.01|291.76|20
1598220000000|2020-08-23 22:00:00|293.06|292.46|293.06|292.46|293.06|292.46|292.96|292.36|0
1598220300000|2020-08-23 22:05:00|292.96|292.36|292.86|292.26|293.06|292.46|292.76|292.16|0
1598220600000|2020-08-23 22:10:00|292.96|292.36|292.76|292.16|292.96|292.36|292.76|292.16|0
1598220900000|2020-08-23 22:15:00|292.86|292.26|292.86|292.26|292.86|292.26|292.76|292.16|0
1598221200000|2020-08-23 22:20:00|292.76|292.16|292.86|292.26|292.86|292.26|292.76|292.16|0
1598221800000|2020-08-23 22:30:00|292.76|292.16|292.86|292.26|292.86|292.26|292.76|292.16|0
1598222100000|2020-08-23 22:35:00|292.96|292.36|292.96|292.36|292.96|292.36|292.86|292.26|0
1598222400000|2020-08-23 22:40:00|292.86|292.26|292.96|292.36|292.96|292.36|292.86|292.26|0
1598223300000|2020-08-23 22:55:00|293.06|292.46|292.96|292.36|293.06|292.46|292.96|292.36|0
1598223600000|2020-08-23 23:00:00|293.06|292.46|293.06|292.46|293.06|292.46|292.96|292.36|0
1598223900000|2020-08-23 23:05:00|293.07|292.47|293.07|292.47|293.07|292.47|292.97|292.37|0
1598224200000|2020-08-23 23:10:00|292.97|292.37|292.97|292.37|293.07|292.47|292.97|292.37|0
1598224800000|2020-08-23 23:20:00|293.07|292.47|292.97|292.37|293.07|292.47|292.97|292.37|0
1598225100000|2020-08-23 23:25:00|293.07|292.47|292.97|292.37|293.07|292.47|292.97|292.37|0
1598226300000|2020-08-23 23:45:00|293.07|292.47|292.97|292.37|293.07|292.47|292.97|292.37|0
1598226600000|2020-08-23 23:50:00|292.87|292.27|292.87|292.27|292.97|292.37|292.77|292.17|0
1598226900000|2020-08-23 23:55:00|292.77|292.17|292.97|292.37|292.97|292.37|292.77|292.17|0
1598227200000|2020-08-24 00:00:00|292.87|292.27|292.87|292.27|292.97|292.37|292.77|292.17|0
1598227500000|2020-08-24 00:05:00|292.77|292.17|292.97|292.37|292.97|292.37|292.77|292.17|0
1598227800000|2020-08-24 00:10:00|292.87|292.27|292.97|292.37|292.97|292.37|292.87|292.27|0
1598228100000|2020-08-24 00:15:00|293.07|292.47|293.07|292.47|293.07|292.47|292.97|292.37|0
1598228400000|2020-08-24 00:20:00|292.97|292.37|293.07|292.47|293.07|292.47|292.97|292.37|0
1598228700000|2020-08-24 00:25:00|292.97|292.37|292.97|292.37|293.07|292.47|292.97|292.37|0
1598229000000|2020-08-24 00:30:00|293.07|292.82|292.52|292.37|293.87|293.62|292.52|292.27|508
1598229300000|2020-08-24 00:35:00|292.57|292.42|292.87|292.67|292.87|292.72|292.37|292.22|254
1598229600000|2020-08-24 00:40:00|292.82|292.62|292.12|291.97|292.82|292.62|292.12|291.97|260
1598229900000|2020-08-24 00:45:00|292.07|291.92|292.37|292.22|292.57|292.42|292.07|291.92|169
1598230200000|2020-08-24 00:50:00|292.42|292.27|292.77|292.52|292.87|292.72|292.27|292.12|154
1598230500000|2020-08-24 00:55:00|292.72|292.47|292.17|291.97|292.72|292.52|292.02|291.87|328
1598230800000|2020-08-24 01:00:00|292.12|292.02|291.87|291.72|292.47|292.32|291.52|291.37|493
1598231100000|2020-08-24 01:05:00|291.82|291.67|292.12|291.97|292.17|292.02|291.52|291.37|243
1598231400000|2020-08-24 01:10:00|292.07|291.92|291.57|291.42|292.07|291.97|291.42|291.27|287
1598231700000|2020-08-24 01:15:00|291.62|291.47|292.12|291.97|292.22|292.07|291.62|291.47|308
1598232000000|2020-08-24 01:20:00|292.17|291.92|292.22|292.07|292.57|292.42|292.12|291.92|376
1598232300000|2020-08-24 01:25:00|292.27|292.12|292.72|292.57|292.82|292.67|292.27|292.07|509
1598232600000|2020-08-24 01:30:00|292.77|292.62|292.47|292.27|293.02|292.82|292.22|292.07|405
1598232900000|2020-08-24 01:35:00|292.52|292.32|292.47|292.32|292.57|292.42|292.07|291.92|220
1598233200000|2020-08-24 01:40:00|292.52|292.37|292.27|292.12|292.67|292.52|292.17|291.97|259
1598233500000|2020-08-24 01:45:00|292.22|292.07|292.27|292.07|292.52|292.32|292.22|292.07|115
1598233800000|2020-08-24 01:50:00|292.22|292.12|292.32|292.12|292.47|292.32|292.07|291.92|157
1598234100000|2020-08-24 01:55:00|292.37|292.17|292.07|291.87|292.37|292.22|292.02|291.82|121
1598234400000|2020-08-24 02:00:00|292.02|291.82|292.32|292.12|292.32|292.12|292.02|291.82|111
1598234700000|2020-08-24 02:05:00|292.27|292.17|292.22|292.07|292.27|292.17|292.07|291.92|399
1598235000000|2020-08-24 02:10:00|292.27|292.02|292.47|292.32|292.52|292.37|292.27|292.02|236
1598235300000|2020-08-24 02:15:00|292.52|292.27|292.47|292.32|292.57|292.42|292.42|292.27|154
1598235600000|2020-08-24 02:20:00|292.52|292.37|292.67|292.47|292.72|292.57|292.47|292.27|131
1598235900000|2020-08-24 02:25:00|292.62|292.42|292.32|292.17|292.67|292.52|292.27|292.12|161
1598236200000|2020-08-24 02:30:00|292.27|292.12|292.27|292.12|292.52|292.37|292.27|292.12|109
1598236500000|2020-08-24 02:35:00|292.32|292.17|292.27|292.07|292.47|292.32|292.22|292.07|80
1598236800000|2020-08-24 02:40:00|292.22|292.12|292.42|292.22|292.42|292.27|292.12|291.97|115
1598237100000|2020-08-24 02:45:00|292.47|292.27|292.37|292.22|292.57|292.42|292.37|292.22|58
1598237400000|2020-08-24 02:50:00|292.42|292.27|292.42|292.22|292.47|292.32|292.27|292.12|120
1598237700000|2020-08-24 02:55:00|292.47|292.27|292.52|292.32|292.62|292.47|292.47|292.27|87
1598238000000|2020-08-24 03:00:00|292.47|292.37|292.32|292.17|292.67|292.52|292.27|292.12|137
1598238300000|2020-08-24 03:05:00|292.27|292.12|292.42|292.27|292.57|292.42|292.27|292.12|152
1598238600000|2020-08-24 03:10:00|292.47|292.32|292.37|292.22|292.52|292.37|292.37|292.22|104
1598238900000|2020-08-24 03:15:00|292.42|292.17|292.27|292.12|292.42|292.17|292.22|292.02|114
1598239200000|2020-08-24 03:20:00|292.32|292.17|292.52|292.37|292.57|292.42|292.32|292.17|87
1598239500000|2020-08-24 03:25:00|292.57|292.32|292.42|292.27|292.57|292.32|292.37|292.22|108
1598239800000|2020-08-24 03:30:00|292.47|292.32|292.42|292.27|292.47|292.32|292.32|292.17|99
1598240100000|2020-08-24 03:35:00|292.37|292.22|292.47|292.32|292.47|292.32|292.22|292.07|309
1598240400000|2020-08-24 03:40:00|292.42|292.27|292.27|292.12|292.47|292.27|292.27|292.07|94
1598240700000|2020-08-24 03:45:00|292.32|292.17|292.22|292.02|292.47|292.32|292.22|292.02|131
1598241000000|2020-08-24 03:50:00|292.17|292.07|291.97|291.82|292.17|292.07|291.97|291.82|105
1598241300000|2020-08-24 03:55:00|292.02|291.77|291.92|291.77|292.02|291.87|291.87|291.72|99
1598241600000|2020-08-24 04:00:00|291.87|291.72|291.87|291.67|291.97|291.77|291.77|291.62|66
1598241900000|2020-08-24 04:05:00|291.82|291.72|291.97|291.82|292.02|291.87|291.82|291.67|281
1598242200000|2020-08-24 04:10:00|292.02|291.87|291.97|291.82|292.02|291.87|291.97|291.77|240
1598242500000|2020-08-24 04:15:00|292.02|291.77|292.02|291.87|292.07|291.92|291.92|291.77|39
1598242800000|2020-08-24 04:20:00|291.97|291.82|291.97|291.82|292.02|291.87|291.92|291.77|135
1598243100000|2020-08-24 04:25:00|292.02|291.87|291.97|291.82|292.07|291.92|291.97|291.77|21
1598243400000|2020-08-24 04:30:00|291.92|291.77|292.17|291.97|292.22|292.07|291.92|291.77|91
1598243700000|2020-08-24 04:35:00|292.12|291.92|292.07|291.92|292.17|291.92|291.97|291.82|42
1598244000000|2020-08-24 04:40:00|292.02|291.87|291.82|291.67|292.07|291.92|291.82|291.62|90
1598244300000|2020-08-24 04:45:00|291.87|291.62|291.77|291.62|291.87|291.67|291.72|291.57|101
1598244600000|2020-08-24 04:50:00|291.72|291.57|291.77|291.62|291.82|291.67|291.67|291.52|112
1598244900000|2020-08-24 04:55:00|291.82|291.67|292.02|291.87|292.02|291.87|291.82|291.62|63
1598245200000|2020-08-24 05:00:00|292.07|291.92|292.07|291.92|292.27|292.12|292.02|291.87|174
1598245500000|2020-08-24 05:05:00|292.02|291.87|292.07|291.92|292.22|292.07|292.02|291.82|115
1598245800000|2020-08-24 05:10:00|292.12|291.97|292.17|292.02|292.22|292.02|292.07|291.87|102
1598246100000|2020-08-24 05:15:00|292.22|292.07|292.12|291.92|292.27|292.12|292.02|291.87|99
1598246400000|2020-08-24 05:20:00|292.07|291.87|292.17|291.97|292.22|292.02|292.02|291.87|214
1598246700000|2020-08-24 05:25:00|292.12|292.02|292.12|291.92|292.22|292.07|292.07|291.87|67
1598247000000|2020-08-24 05:30:00|292.07|291.97|292.17|291.97|292.22|292.07|292.07|291.92|37
1598247300000|2020-08-24 05:35:00|292.22|292.02|292.12|291.97|292.22|292.07|292.07|291.92|400
1598247600000|2020-08-24 05:40:00|292.07|291.92|292.17|292.02|292.17|292.02|292.07|291.92|261
1598247900000|2020-08-24 05:45:00|292.22|292.07|292.07|291.92|292.22|292.07|292.02|291.87|111
1598248200000|2020-08-24 05:50:00|292.12|291.97|292.17|292.02|292.22|292.02|292.12|291.97|53
1598248500000|2020-08-24 05:55:00|292.12|291.97|292.42|292.27|292.47|292.32|292.12|291.97|103
1598248800000|2020-08-24 06:00:00|292.47|292.32|292.42|292.27|292.62|292.47|292.42|292.27|116
1598249100000|2020-08-24 06:05:00|292.47|292.32|292.52|292.37|292.57|292.37|292.37|292.22|92
1598249400000|2020-08-24 06:10:00|292.47|292.32|292.42|292.22|292.52|292.37|292.37|292.22|91
1598249700000|2020-08-24 06:15:00|292.37|292.27|292.22|292.07|292.42|292.27|292.22|292.07|112
1598250000000|2020-08-24 06:20:00|292.17|292.02|292.27|292.12|292.27|292.12|292.17|292.02|75
1598250300000|2020-08-24 06:25:00|292.32|292.17|292.32|292.17|292.42|292.27|292.22|292.07|136
1598250600000|2020-08-24 06:30:00|292.37|292.12|292.37|292.22|292.42|292.27|292.27|292.12|81
1598250900000|2020-08-24 06:35:00|292.42|292.27|292.47|292.32|292.47|292.32|292.37|292.22|69
1598251200000|2020-08-24 06:40:00|292.42|292.27|292.42|292.27|292.47|292.32|292.42|292.27|54
1598251500000|2020-08-24 06:45:00|292.47|292.32|292.62|292.47|292.67|292.52|292.47|292.27|91
1598251800000|2020-08-24 06:50:00|292.57|292.42|292.37|292.22|292.62|292.42|292.37|292.22|133
1598252100000|2020-08-24 06:55:00|292.42|292.27|292.37|292.22|292.52|292.32|292.37|292.22|70
1598252400000|2020-08-24 07:00:00|292.42|292.27|292.47|292.32|292.62|292.47|292.37|292.22|323
1598252700000|2020-08-24 07:05:00|292.52|292.37|292.42|292.27|292.57|292.42|292.37|292.22|146
1598253000000|2020-08-24 07:10:00|292.47|292.32|292.37|292.22|292.72|292.57|292.32|292.12|368
1598253300000|2020-08-24 07:15:00|292.32|292.17|292.32|292.17|292.42|292.27|292.32|292.17|150
1598253600000|2020-08-24 07:20:00|292.37|292.22|292.27|292.12|292.42|292.27|292.22|292.07|432
1598253900000|2020-08-24 07:25:00|292.32|292.17|292.27|292.12|292.32|292.17|292.17|292.02|130
1598254200000|2020-08-24 07:30:00|292.32|292.17|292.37|292.22|292.42|292.27|292.27|292.12|263
1598254500000|2020-08-24 07:35:00|292.42|292.17|292.37|292.22|292.57|292.37|292.37|292.17|142
1598254800000|2020-08-24 07:40:00|292.32|292.17|292.27|292.12|292.37|292.22|292.27|292.12|309
1598255100000|2020-08-24 07:45:00|292.32|292.17|292.22|292.02|292.42|292.27|292.22|292.02|148
1598255400000|2020-08-24 07:50:00|292.17|292.07|292.12|291.97|292.22|292.07|292.07|291.92|317
1598255700000|2020-08-24 07:55:00|292.17|292.02|292.07|291.92|292.17|292.02|292.02|291.87|236
1598256000000|2020-08-24 08:00:00|292.02|291.87|291.97|291.82|292.07|291.92|291.92|291.77|394
1598256300000|2020-08-24 08:05:00|291.92|291.77|291.77|291.62|291.97|291.82|291.77|291.62|256
1598256600000|2020-08-24 08:10:00|291.72|291.57|291.57|291.42|291.72|291.57|291.47|291.32|400
1598256900000|2020-08-24 08:15:00|291.62|291.47|291.37|291.22|291.67|291.47|291.32|291.17|1134
1598257200000|2020-08-24 08:20:00|291.32|291.17|291.27|291.12|291.42|291.27|291.17|291.02|581
1598257500000|2020-08-24 08:25:00|291.32|291.17|291.17|291.02|291.42|291.27|291.12|290.92|422
1598257800000|2020-08-24 08:30:00|291.22|291.07|291.52|291.37|291.57|291.42|291.22|291.07|305
1598258100000|2020-08-24 08:35:00|291.57|291.42|291.67|291.52|291.92|291.77|291.57|291.42|278
1598258400000|2020-08-24 08:40:00|291.62|291.47|291.72|291.52|291.77|291.62|291.47|291.32|623
1598258700000|2020-08-24 08:45:00|291.67|291.57|291.97|291.82|291.97|291.82|291.67|291.52|478
1598259000000|2020-08-24 08:50:00|292.02|291.87|292.07|291.92|292.22|292.02|291.92|291.77|308
1598259300000|2020-08-24 08:55:00|292.02|291.87|291.72|291.52|292.12|291.97|291.67|291.52|313
1598259600000|2020-08-24 09:00:00|291.67|291.57|291.87|291.72|291.97|291.82|291.67|291.57|286
1598259900000|2020-08-24 09:05:00|291.92|291.77|292.02|291.82|292.07|291.92|291.82|291.67|314
1598260200000|2020-08-24 09:10:00|292.07|291.87|291.77|291.52|292.07|291.92|291.72|291.52|239
1598260500000|2020-08-24 09:15:00|291.72|291.57|292.17|291.97|292.27|292.12|291.72|291.47|239
1598260800000|2020-08-24 09:20:00|292.37|291.77|292.47|291.87|292.47|291.87|292.37|291.77|0
1598261100000|2020-08-24 09:25:00|292.37|291.77|292.47|291.87|292.47|291.87|292.37|291.77|18
1598261700000|2020-08-24 09:35:00|292.57|291.97|292.57|291.97|292.57|291.97|292.47|291.87|0
1598262000000|2020-08-24 09:40:00|292.67|292.07|292.57|291.97|292.67|292.07|292.57|291.97|0
1598262300000|2020-08-24 09:45:00|292.67|292.07|292.67|292.07|292.67|292.07|292.57|291.97|0
1598262600000|2020-08-24 09:50:00|292.42|292.12|292.22|291.97|292.42|292.12|292.17|291.92|19
1598262900000|2020-08-24 09:55:00|292.17|291.92|292.22|291.97|292.27|292.07|292.12|291.92|4
1598263200000|2020-08-24 10:00:00|292.17|292.02|291.92|291.67|292.17|292.02|291.92|291.67|16
1598263500000|2020-08-24 10:05:00|291.97|291.72|292.02|291.77|292.02|291.77|291.97|291.72|1
1598263800000|2020-08-24 10:10:00|291.97|291.82|292.12|291.92|292.12|291.92|291.97|291.77|3
1598264100000|2020-08-24 10:15:00|292.07|291.87|292.07|291.87|292.12|291.87|292.07|291.87|3
1598264400000|2020-08-24 10:20:00|292.02|291.82|291.97|291.67|292.02|291.82|291.97|291.67|0
1598264700000|2020-08-24 10:25:00||291.72||291.72||291.72||291.67|0
1598265000000|2020-08-24 10:30:00|292.02|291.67|292.12|291.92|292.12|291.92|292.02|291.67|10
1598265300000|2020-08-24 10:35:00|292.17|291.97|292.27|292.02|292.27|292.02|292.17|291.92|1
1598265600000|2020-08-24 10:40:00|292.22|292.07|292.17|291.97|292.22|292.07|292.17|291.92|3
1598265900000|2020-08-24 10:45:00|292.22|292.02|292.17|291.97|292.27|292.02|292.17|291.92|1
1598266200000|2020-08-24 10:50:00|292.22|292.02|292.22|292.02|292.27|292.02|292.22|291.97|0
1598266500000|2020-08-24 10:55:00|292.17|291.97|292.22|292.02|292.22|292.02|292.17|291.97|35
1598266800000|2020-08-24 11:00:00|292.17|291.97|292.22|291.97|292.22|292.02|292.17|291.92|1
1598267100000|2020-08-24 11:05:00|292.17|292.02|292.27|292.02|292.27|292.07|292.17|292.02|0
1598267400000|2020-08-24 11:10:00||292.07||292.07||292.12||292.02|78
1598267700000|2020-08-24 11:15:00||292.12||292.07||292.12||292.07|1
1598268000000|2020-08-24 11:20:00|292.32|292.12|292.37|292.17|292.37|292.22|292.32|292.07|5
1598268300000|2020-08-24 11:25:00|292.42|292.22|292.67|292.47|292.72|292.52|292.42|292.22|56
1598268600000|2020-08-24 11:30:00|292.62|292.52|292.62|292.47|292.67|292.52|292.62|292.47|21
1598268900000|2020-08-24 11:35:00|292.67|292.42|292.42|292.17|292.67|292.42|292.42|292.17|17
1598269200000|2020-08-24 11:40:00|292.37|292.22|292.42|292.22|292.42|292.22|292.32|292.17|19
1598269500000|2020-08-24 11:45:00|292.37|292.17|292.42|292.22|292.42|292.22|292.37|292.17|38
1598269800000|2020-08-24 11:50:00|292.37|292.27|292.42|292.22|292.42|292.27|292.37|292.22|2
1598270100000|2020-08-24 11:55:00|292.47|292.27|292.52|292.27|292.57|292.37|292.47|292.22|0
1598270400000|2020-08-24 12:00:00|292.57|292.32|292.52|292.27|292.57|292.32|292.47|292.22|3
1598270700000|2020-08-24 12:05:00|292.42|292.22|292.42|292.22|292.52|292.27|292.37|292.22|2
1598271000000|2020-08-24 12:10:00|292.37||292.37||292.37||292.37||21
1598271300000|2020-08-24 12:15:00|292.32|292.17|292.17|292.02|292.32|292.17|292.17|292.02|4
1598271600000|2020-08-24 12:20:00|292.12|291.97|292.12|291.92|292.22|291.97|292.12|291.92|1
1598271900000|2020-08-24 12:25:00|292.07||292.12||292.12||292.07||137
1598272200000|2020-08-24 12:30:00|292.17|291.97|292.12|291.92|292.22|291.97|292.12|291.92|0
1598272500000|2020-08-24 12:35:00|292.07|291.87|292.02|291.82|292.12|291.92|292.02|291.82|3
1598272800000|2020-08-24 12:40:00|291.97|291.77|291.97|291.77|292.02|291.82|291.92|291.72|95
1598273100000|2020-08-24 12:45:00|291.92|291.72|292.22|292.02|292.22|292.02|291.92|291.72|30
1598273400000|2020-08-24 12:50:00|292.17|291.97|292.22|292.02|292.22|292.02|292.07|291.92|12
1598273700000|2020-08-24 12:55:00|292.17|291.97|292.17|291.97|292.22|292.07|292.12|291.97|6
1598274000000|2020-08-24 13:00:00|292.12|292.02|292.22|292.02|292.22|292.02|292.12|292.02|304
1598274300000|2020-08-24 13:05:00|292.27|292.07|292.22|292.07|292.27|292.07|292.22|292.07|5
1598274600000|2020-08-24 13:10:00|292.27|292.12|292.27|292.12|292.37|292.17|292.22|292.12|94
1598274900000|2020-08-24 13:15:00|292.37|292.17|292.37|292.22|292.37|292.22|292.32|292.17|28
1598275200000|2020-08-24 13:20:00|292.42|292.17|292.42|292.27|292.42|292.27|292.37|292.17|20
1598275500000|2020-08-24 13:25:00|292.37|292.22|292.37|292.22|292.42|292.22|292.37|292.22|12
1598275800000|2020-08-24 13:30:00|292.42|292.27|292.07|291.87|292.42|292.27|291.92|291.77|70
1598276100000|2020-08-24 13:35:00|292.02|291.92|292.17|291.97|292.17|292.02|292.02|291.87|24
1598276400000|2020-08-24 13:40:00|292.22|292.02|291.82|291.67|292.27|292.12|291.82|291.67|13
1598276700000|2020-08-24 13:45:00|291.87|291.72|291.77|291.57|292.17|291.92|291.67|291.52|64
1598277000000|2020-08-24 13:50:00|291.82|291.62|291.27|291.07|291.92|291.67|291.27|291.07|97
1598277300000|2020-08-24 13:55:00|291.22|291.02|291.32|291.12|291.37|291.17|291.22|291.02|36
1598277600000|2020-08-24 14:00:00|291.27|291.17|291.32|291.12|291.32|291.17|291.12|290.97|57
1598277900000|2020-08-24 14:05:00|291.37|291.17|291.77|291.57|291.82|291.67|291.32|291.12|76
1598278200000|2020-08-24 14:10:00|291.82|291.62|291.92|291.72|291.92|291.72|291.67|291.47|91
1598278500000|2020-08-24 14:15:00|291.87|291.77|292.02|291.87|292.07|291.87|291.82|291.62|42
1598278800000|2020-08-24 14:20:00|292.07|291.82|291.87|291.67|292.07|291.82|291.82|291.67|14
1598279100000|2020-08-24 14:25:00|291.92|291.72|291.62|291.47|291.97|291.77|291.62|291.47|15
1598279400000|2020-08-24 14:30:00|291.57|291.42|291.72|291.52|291.82|291.62|291.47|291.32|79
1598279700000|2020-08-24 14:35:00|291.67|291.47|291.87|291.67|291.87|291.67|291.52|291.37|14
1598280000000|2020-08-24 14:40:00|291.82|291.62|291.77|291.62|291.87|291.67|291.67|291.52|60
1598280300000|2020-08-24 14:45:00|291.72|291.57|291.52|291.32|291.72|291.57|291.37|291.12|11
1598280600000|2020-08-24 14:50:00|291.57|291.37|291.27|291.07|291.57|291.37|291.27|291.07|34
1598280900000|2020-08-24 14:55:00|291.32|291.12|291.02|290.87|291.62|291.32|291.02|290.82|61
1598281200000|2020-08-24 15:00:00|290.97|290.82|291.27|291.02|291.27|291.12|290.97|290.77|49
1598281500000|2020-08-24 15:05:00|291.22|290.97|291.42|291.22|291.47|291.22|291.17|290.97|247
1598281800000|2020-08-24 15:10:00|291.37|291.17|291.22|291.02|291.47|291.17|291.22|291.02|17
1598282100000|2020-08-24 15:15:00|291.17|290.97|291.22|291.07|291.32|291.12|291.17|290.97|35
1598282400000|2020-08-24 15:20:00|291.27|291.02|291.27|291.07|291.27|291.12|291.22|291.02|16
1598282700000|2020-08-24 15:25:00|291.22|291.12|291.02|290.87|291.27|291.12|291.02|290.82|26
1598283000000|2020-08-24 15:30:00|290.97|290.82|291.22|291.07|291.22|291.07|290.97|290.82|30
1598283300000|2020-08-24 15:35:00|291.27|291.02|291.27|291.12|291.32|291.17|291.22|291.02|24
1598283600000|2020-08-24 15:40:00|291.32|291.17|291.37|291.22|291.37|291.22|291.32|291.12|22
1598283900000|2020-08-24 15:45:00|291.42|291.17|291.37|291.12|291.42|291.22|291.37|291.12|2
1598284200000|2020-08-24 15:50:00|291.32|291.17|291.32|291.12|291.37|291.17|291.22|291.07|0
1598284500000|2020-08-24 15:55:00|291.37|291.17|291.27|291.02|291.42|291.22|291.27|291.02|8
1598284800000|2020-08-24 16:00:00|291.22|291.07|291.57|291.37|291.57|291.37|291.22|291.07|50
1598285100000|2020-08-24 16:05:00|291.47|291.27|291.62|291.32|291.67|291.32|291.47|291.27|5
1598285400000|2020-08-24 16:10:00|291.52|291.37|291.62|291.42|291.62|291.47|291.52|291.37|3
1598285700000|2020-08-24 16:15:00|291.67|291.47|291.57|291.37|291.67|291.47|291.57|291.37|13
1598286000000|2020-08-24 16:20:00|291.52|291.32|291.72|291.47|291.72|291.52|291.52|291.32|29
1598286300000|2020-08-24 16:25:00|291.57|291.37|291.57|291.32|291.57|291.37|291.47|291.27|640
1598286600000|2020-08-24 16:30:00|291.52|291.27|291.57|291.32|291.57|291.37|291.52|291.27|2
1598286900000|2020-08-24 16:35:00||291.37||291.32||291.42||291.32|6
1598287200000|2020-08-24 16:40:00|291.52|291.37|291.57|291.37|291.57|291.42|291.47|291.22|6
1598287500000|2020-08-24 16:45:00|291.52|291.42|291.57|291.37|291.57|291.42|291.52|291.37|1
1598287800000|2020-08-24 16:50:00|291.52||291.52||291.52||291.52||1
1598288100000|2020-08-24 16:55:00|291.47|291.32|291.42|291.22|291.47|291.32|291.37|291.22|7
1598288400000|2020-08-24 17:00:00|291.47|291.27|291.52|291.32|291.52|291.37|291.47|291.22|144
1598288700000|2020-08-24 17:05:00|291.47|291.27|291.42|291.27|291.47|291.27|291.37|291.17|2
1598289000000|2020-08-24 17:10:00|291.37|291.22|291.42|291.22|291.42|291.27|291.37|291.17|5
1598289300000|2020-08-24 17:15:00|291.37|291.27|291.42|291.22|291.47|291.32|291.37|291.22|3
1598289600000|2020-08-24 17:20:00|291.47|291.27|291.52|291.37|291.52|291.37|291.47|291.27|13
1598289900000|2020-08-24 17:25:00|291.47|291.32|291.47|291.27|291.47|291.32|291.47|291.27|2
1598290200000|2020-08-24 17:30:00|291.42|291.32|291.42|291.27|291.42|291.32|291.37|291.17|3
1598290500000|2020-08-24 17:35:00|291.47|291.32|291.47|291.27|291.52|291.37|291.47|291.27|6
1598290800000|2020-08-24 17:40:00|291.42|291.32|291.37|291.17|291.47|291.32|291.37|291.17|6
1598291100000|2020-08-24 17:45:00|291.42|291.22|291.32|291.12|291.42|291.27|291.32|291.12|2
1598291400000|2020-08-24 17:50:00|291.37|291.17|291.52|291.32|291.52|291.32|291.37|291.12|12
1598291700000|2020-08-24 17:55:00||291.37||291.32||291.37||291.32|0
1598292000000|2020-08-24 18:00:00|291.47|291.37|291.42|291.17|291.47|291.37|291.42|291.17|3
1598292300000|2020-08-24 18:05:00||291.22||291.22||291.27||291.17|1
1598292600000|2020-08-24 18:10:00||291.27||291.27||291.27||291.27|1
1598292900000|2020-08-24 18:15:00|291.37|291.22|291.37|291.22|291.37|291.27|291.37|291.17|4
1598293200000|2020-08-24 18:20:00|291.32|291.17|291.42|291.22|291.42|291.22|291.32|291.12|9
1598293800000|2020-08-24 18:30:00|291.47||291.47||291.47||291.47||6
1598294100000|2020-08-24 18:35:00||291.27||291.27||291.27||291.22|0
1598294400000|2020-08-24 18:40:00||291.22||291.22||291.22||291.17|1
1598294700000|2020-08-24 18:45:00|291.37|291.27|291.32|291.17|291.37|291.27|291.32|291.17|3
1598295000000|2020-08-24 18:50:00|291.37|291.22|291.27|291.02|291.37|291.22|291.27|291.02|13
1598295300000|2020-08-24 18:55:00|291.32|291.07|291.32|291.17|291.37|291.22|291.32|291.07|33
1598295600000|2020-08-24 19:00:00|291.37|291.22|291.27|291.12|291.37|291.22|291.27|291.12|57
1598295900000|2020-08-24 19:05:00|291.22|291.07|291.22|291.02|291.22|291.07|291.17|291.02|29
1598296200000|2020-08-24 19:10:00|291.27|291.07|291.22|291.02|291.27|291.07|291.22|290.97|32
1598296500000|2020-08-24 19:15:00|291.27|291.07|291.32|291.12|291.32|291.17|291.27|291.07|36
1598296800000|2020-08-24 19:20:00|291.37|291.17|291.52|291.37|291.52|291.37|291.32|291.12|31
1598297100000|2020-08-24 19:25:00|291.57|291.42|291.57|291.37|291.57|291.42|291.47|291.32|31
1598297400000|2020-08-24 19:30:00|291.52|291.42|291.57|291.42|291.62|291.47|291.52|291.37|25
1598297700000|2020-08-24 19:35:00|291.62|291.47|291.62|291.42|291.72|291.52|291.62|291.42|36
1598298000000|2020-08-24 19:40:00|291.67|291.47|291.72|291.52|291.72|291.57|291.67|291.42|32
1598298300000|2020-08-24 19:45:00|291.67|291.57|291.77|291.62|291.82|291.62|291.67|291.52|35
1598298600000|2020-08-24 19:50:00|291.82|291.67|291.72|291.52|291.82|291.67|291.72|291.52|25
1598298900000|2020-08-24 19:55:00|291.77|291.57|291.97|291.82|292.02|291.87|291.72|291.52|38
1598299200000|2020-08-24 20:00:00|292.02|291.77|291.87|291.72|292.02|291.77|291.87|291.67|9
1598299500000|2020-08-24 20:05:00|291.92|291.77|292.02|291.82|292.02|291.82|291.92|291.77|7
1598299800000|2020-08-24 20:10:00|291.97|291.77|291.92|291.77|291.97|291.82|291.92|291.72|6
1598300100000|2020-08-24 20:15:00||291.72||291.72||291.77||291.72|6
1598300400000|2020-08-24 20:20:00||291.77||291.72||291.77||291.72|2
1598300700000|2020-08-24 20:25:00||291.67||291.72||291.72||291.67|0
1598301000000|2020-08-24 20:30:00|291.87|291.77|291.82|291.67|291.92|291.77|291.82|291.67|3
1598301300000|2020-08-24 20:35:00|291.87|291.62|291.92|291.72|291.92|291.72|291.82|291.62|18
1598301600000|2020-08-24 20:40:00|291.87|291.67|291.87|291.62|291.92|291.67|291.87|291.62|5
1598301900000|2020-08-24 20:45:00|291.92|291.57|291.77|291.57|291.92|291.57|291.77|291.52|0
1598302200000|2020-08-24 20:50:00|291.82|291.52|291.82|291.57|291.82|291.67|291.77|291.52|17
1598302500000|2020-08-24 20:55:00|291.87|291.52|291.87|291.62|291.92|291.67|291.77|291.52|29
1598302800000|2020-08-24 21:00:00|292.02|291.57|291.97|291.52|292.02|291.67|291.72|291.42|0
1598303400000|2020-08-24 21:10:00|292.07|291.47|292.07|291.47|292.07|291.47|292.07|291.47|605
1598306400000|2020-08-24 22:00:00|292.17|291.57|292.17|291.57|292.17|291.57|292.07|291.47|0
1598307000000|2020-08-24 22:10:00|292.07|291.47|292.17|291.57|292.17|291.57|292.07|291.47|0
1598307300000|2020-08-24 22:15:00|292.07|291.47|292.17|291.57|292.17|291.57|292.07|291.47|0
1598310000000|2020-08-24 23:00:00|292.27|291.67|292.17|291.57|292.27|291.67|292.17|291.57|0
1598311800000|2020-08-24 23:30:00|292.07|291.47|292.17|291.57|292.17|291.57|292.07|291.47|0
1598312100000|2020-08-24 23:35:00|292.27|291.67|292.27|291.67|292.27|291.67|292.17|291.57|0
1598312400000|2020-08-24 23:40:00|292.17|291.57|292.27|291.67|292.27|291.67|292.17|291.57|0
1598312700000|2020-08-24 23:45:00|292.17|291.57|292.47|291.87|292.57|291.97|292.17|291.57|0
1598313000000|2020-08-24 23:50:00|292.67|292.07|292.67|292.07|292.67|292.07|292.67|292.07|0
1598313300000|2020-08-24 23:55:00|292.77|292.17|292.77|292.17|292.77|292.17|292.77|292.17|0
1598313600000|2020-08-25 00:00:00|292.67|292.07|292.57|291.97|292.67|292.07|292.57|291.97|0
1598313900000|2020-08-25 00:05:00|292.67|292.07|292.67|292.07|292.67|292.07|292.57|291.97|0
1598314500000|2020-08-25 00:15:00|292.77|292.17|292.87|292.27|292.87|292.27|292.67|292.07|0
1598314800000|2020-08-25 00:20:00|292.77|292.17|292.77|292.17|292.77|292.17|292.67|292.07|0
1598315100000|2020-08-25 00:25:00|292.67|292.07|292.77|292.17|292.77|292.17|292.67|292.07|0
1598315400000|2020-08-25 00:30:00|292.97|292.72|291.87|291.72|292.97|292.72|291.52|291.32|1794
1598315700000|2020-08-25 00:35:00|291.82|291.67|291.37|291.17|291.92|291.77|291.07|290.87|457
1598316000000|2020-08-25 00:40:00|291.32|291.07|291.82|291.67|291.97|291.82|290.97|290.82|330
1598316300000|2020-08-25 00:45:00|291.87|291.72|291.92|291.77|292.12|291.87|291.67|291.47|241
1598316600000|2020-08-25 00:50:00|291.97|291.72|291.77|291.62|292.22|292.02|291.37|291.22|225
1598316900000|2020-08-25 00:55:00|291.82|291.57|292.07|291.92|292.47|292.27|291.77|291.57|2949
1598317200000|2020-08-25 01:00:00|292.17|292.02|293.07|292.92|293.42|293.27|291.92|291.77|2306
1598317500000|2020-08-25 01:05:00|293.12|292.97|293.17|293.02|293.22|293.07|292.77|292.62|691
1598317800000|2020-08-25 01:10:00|293.12|292.97|293.27|293.12|293.42|293.27|292.97|292.82|497
1598318100000|2020-08-25 01:15:00|293.32|293.17|293.52|293.32|293.67|293.52|293.17|293.02|3465
1598318400000|2020-08-25 01:20:00|293.47|293.37|293.22|293.07|293.57|293.37|293.22|293.07|957
1598318700000|2020-08-25 01:25:00|293.27|293.12|293.52|293.32|293.57|293.37|293.12|292.97|337
1598319000000|2020-08-25 01:30:00|293.57|293.37|294.37|294.17|294.47|294.32|293.47|293.27|783
1598319300000|2020-08-25 01:35:00|294.42|294.22|294.12|293.97|294.47|294.27|294.12|293.92|2608
1598319600000|2020-08-25 01:40:00|294.17|294.02|294.17|293.97|294.87|294.67|294.12|293.92|674
1598319900000|2020-08-25 01:45:00|294.22|294.02|294.27|294.07|294.47|294.32|294.07|293.92|410
1598320200000|2020-08-25 01:50:00|294.22|294.12|294.87|294.67|294.87|294.72|294.17|294.02|448
1598320500000|2020-08-25 01:55:00|294.92|294.72|295.17|294.97|295.32|295.12|294.87|294.72|756
1598320800000|2020-08-25 02:00:00|295.22|295.02|294.87|294.72|295.22|295.07|294.77|294.62|442
1598321100000|2020-08-25 02:05:00|294.92|294.77|294.77|294.62|295.17|294.97|294.77|294.62|2090
1598321400000|2020-08-25 02:10:00|294.82|294.67|294.87|294.67|294.97|294.82|294.67|294.47|332
1598321700000|2020-08-25 02:15:00|294.92|294.72|294.87|294.67|295.22|295.07|294.77|294.62|445
1598322000000|2020-08-25 02:20:00|294.92|294.72|295.57|295.42|295.62|295.47|294.92|294.72|4674
1598322300000|2020-08-25 02:25:00|295.62|295.47|295.67|295.52|295.82|295.67|295.42|295.22|549
1598322600000|2020-08-25 02:30:00|295.72|295.57|295.67|295.52|295.82|295.67|295.52|295.37|395
1598322900000|2020-08-25 02:35:00|295.72|295.57|295.67|295.52|295.92|295.72|295.62|295.47|492
1598323200000|2020-08-25 02:40:00|295.72|295.57|295.62|295.47|295.97|295.77|295.62|295.42|524
1598323500000|2020-08-25 02:45:00|295.57|295.42|295.37|295.22|295.67|295.47|295.37|295.22|293
1598323800000|2020-08-25 02:50:00|295.42|295.17|295.62|295.47|295.62|295.47|295.27|295.12|327
1598324100000|2020-08-25 02:55:00|295.67|295.52|295.77|295.62|295.82|295.67|295.67|295.52|418
1598324400000|2020-08-25 03:00:00|295.82|295.67|295.82|295.67|296.22|296.02|295.77|295.62|500
1598324700000|2020-08-25 03:05:00|295.87|295.72|296.42|296.22|296.57|296.42|295.82|295.67|594
1598325000000|2020-08-25 03:10:00|296.47|296.27|296.57|296.42|296.92|296.77|296.47|296.27|3617
1598325300000|2020-08-25 03:15:00|296.62|296.47|296.57|296.42|296.77|296.62|296.52|296.32|689
1598325600000|2020-08-25 03:20:00|296.52|296.37|296.42|296.27|296.52|296.37|296.12|295.97|524
1598325900000|2020-08-25 03:25:00|296.47|296.32|296.57|296.37|296.67|296.47|296.32|296.17|322
1598326200000|2020-08-25 03:30:00|296.52|296.32|296.62|296.47|296.72|296.57|296.47|296.32|344
1598326500000|2020-08-25 03:35:00|296.57|296.42|296.82|296.67|296.82|296.67|296.57|296.42|282
1598326800000|2020-08-25 03:40:00|296.87|296.72|296.77|296.62|296.97|296.82|296.62|296.42|598
1598327100000|2020-08-25 03:45:00|296.72|296.57|296.47|296.32|296.77|296.57|296.42|296.27|342
1598327400000|2020-08-25 03:50:00|296.42|296.27|296.47|296.27|296.57|296.42|296.37|296.22|764
1598327700000|2020-08-25 03:55:00|296.42|296.32|296.52|296.32|296.57|296.37|296.37|296.22|278
1598328000000|2020-08-25 04:00:00|296.47|296.37|296.67|296.52|296.87|296.67|296.47|296.32|270
1598328300000|2020-08-25 04:05:00|296.72|296.57|296.62|296.42|296.92|296.77|296.52|296.37|151
1598328600000|2020-08-25 04:10:00|296.67|296.47|296.52|296.37|296.87|296.67|296.52|296.32|158
1598328900000|2020-08-25 04:15:00|296.47|296.32|296.47|296.27|296.57|296.37|296.42|296.27|132
1598329200000|2020-08-25 04:20:00|296.42|296.22|296.52|296.37|296.52|296.37|296.27|296.07|142
1598329500000|2020-08-25 04:25:00|296.57|296.42|296.62|296.47|296.72|296.57|296.52|296.37|199
1598329800000|2020-08-25 04:30:00|296.67|296.52|296.57|296.42|296.87|296.72|296.57|296.42|315
1598330100000|2020-08-25 04:35:00|296.62|296.37|296.52|296.37|296.72|296.52|296.52|296.37|606
1598330400000|2020-08-25 04:40:00|296.47|296.32|296.62|296.47|296.72|296.57|296.42|296.27|223
1598330700000|2020-08-25 04:45:00|296.57|296.42|296.82|296.67|296.82|296.67|296.57|296.37|162
1598331000000|2020-08-25 04:50:00|296.87|296.72|296.82|296.67|296.87|296.72|296.77|296.62|172
1598331300000|2020-08-25 04:55:00|296.87|296.62|296.47|296.32|296.87|296.72|296.37|296.22|299
1598331600000|2020-08-25 05:00:00|296.42|296.27|295.97|295.82|296.42|296.32|295.92|295.77|379
1598331900000|2020-08-25 05:05:00|296.02|295.87|296.02|295.87|296.27|296.12|295.92|295.72|530
1598332200000|2020-08-25 05:10:00|296.07|295.82|296.22|296.07|296.32|296.12|296.07|295.82|257
1598332500000|2020-08-25 05:15:00|296.27|296.12|296.02|295.87|296.37|296.22|296.02|295.82|205
1598332800000|2020-08-25 05:20:00|295.97|295.82|295.77|295.62|296.17|296.02|295.77|295.62|383
1598333100000|2020-08-25 05:25:00|295.72|295.57|296.02|295.87|296.07|295.87|295.72|295.57|333
1598333400000|2020-08-25 05:30:00|296.07|295.92|295.97|295.82|296.22|296.07|295.92|295.77|178
1598333700000|2020-08-25 05:35:00|296.02|295.77|296.02|295.87|296.17|296.02|296.02|295.77|154
1598334000000|2020-08-25 05:40:00|295.97|295.82|295.87|295.72|296.02|295.87|295.72|295.57|223
1598334300000|2020-08-25 05:45:00|295.92|295.77|295.87|295.72|296.02|295.82|295.87|295.72|168
1598334600000|2020-08-25 05:50:00|295.82|295.67|295.92|295.77|295.92|295.77|295.82|295.62|160
1598334900000|2020-08-25 05:55:00|295.87|295.72|295.87|295.72|295.87|295.72|295.72|295.57|222
1598335200000|2020-08-25 06:00:00|295.92|295.77|295.82|295.67|295.92|295.77|295.77|295.62|191
1598335500000|2020-08-25 06:05:00|295.87|295.72|295.77|295.57|295.87|295.72|295.72|295.57|119
1598335800000|2020-08-25 06:10:00|295.82|295.62|295.92|295.77|296.02|295.87|295.82|295.62|151
1598336100000|2020-08-25 06:15:00|295.97|295.72|296.02|295.87|296.07|295.92|295.92|295.72|177
1598336400000|2020-08-25 06:20:00|296.07|295.92|295.82|295.67|296.07|295.92|295.82|295.67|90
1598336700000|2020-08-25 06:25:00|295.77|295.62|295.82|295.62|295.92|295.77|295.77|295.62|134
1598337000000|2020-08-25 06:30:00|295.87|295.67|295.87|295.72|295.92|295.77|295.87|295.67|117
1598337300000|2020-08-25 06:35:00|295.82|295.67|295.67|295.52|295.92|295.77|295.62|295.47|1662
1598337600000|2020-08-25 06:40:00|295.62|295.47|295.72|295.57|295.72|295.57|295.57|295.37|637
1598337900000|2020-08-25 06:45:00|295.77|295.52|295.77|295.62|295.87|295.72|295.72|295.52|327
1598338200000|2020-08-25 06:50:00|295.72|295.57|295.72|295.57|295.82|295.67|295.67|295.52|193
1598338500000|2020-08-25 06:55:00|295.77|295.62|295.72|295.57|295.87|295.72|295.72|295.57|265
1598338800000|2020-08-25 07:00:00|295.77|295.62|295.57|295.42|295.82|295.67|295.47|295.32|321
1598339100000|2020-08-25 07:05:00|295.52|295.37|295.27|295.07|295.57|295.42|295.22|295.07|418
1598339400000|2020-08-25 07:10:00|295.22|295.12|295.32|295.17|295.37|295.22|295.22|295.07|853
1598339700000|2020-08-25 07:15:00|295.27|295.12|295.17|295.02|295.27|295.12|294.97|294.77|949
1598340000000|2020-08-25 07:20:00|295.22|295.07|295.42|295.27|295.52|295.37|295.12|294.92|704
1598340300000|2020-08-25 07:25:00|295.47|295.32|295.42|295.27|295.62|295.47|295.42|295.27|345
1598340600000|2020-08-25 07:30:00|295.47|295.22|295.52|295.37|295.57|295.42|295.37|295.22|142
1598340900000|2020-08-25 07:35:00|295.47|295.32|295.52|295.32|295.57|295.42|295.32|295.17|187
1598341200000|2020-08-25 07:40:00|295.47|295.37|295.42|295.27|295.52|295.37|295.37|295.22|138
1598341500000|2020-08-25 07:45:00|295.37|295.22|295.37|295.17|295.47|295.32|295.27|295.12|322
1598341800000|2020-08-25 07:50:00|295.42|295.22|295.37|295.22|295.47|295.32|295.27|295.12|345
1598342100000|2020-08-25 07:55:00|295.42|295.17|295.22|295.07|295.42|295.17|295.22|295.07|519
1598342400000|2020-08-25 08:00:00|295.27|295.02|295.22|295.07|295.32|295.17|294.97|294.82|399
1598342700000|2020-08-25 08:05:00|295.17|295.02|295.07|294.92|295.27|295.12|294.92|294.77|463
1598343000000|2020-08-25 08:10:00|295.12|294.87|295.02|294.82|295.12|294.92|294.92|294.72|450
1598343300000|2020-08-25 08:15:00|294.97|294.77|294.92|294.77|295.07|294.92|294.92|294.77|404
1598343600000|2020-08-25 08:20:00|294.97|294.82|295.02|294.82|295.07|294.87|294.92|294.77|332
1598343900000|2020-08-25 08:25:00|294.97|294.87|295.07|294.87|295.07|294.92|294.97|294.82|188
1598344200000|2020-08-25 08:30:00|295.02|294.92|294.92|294.72|295.17|294.97|294.82|294.67|334
1598344500000|2020-08-25 08:35:00|294.87|294.67|294.92|294.77|294.92|294.77|294.77|294.62|190
1598344800000|2020-08-25 08:40:00|294.97|294.82|294.77|294.57|295.07|294.92|294.77|294.57|569
1598345100000|2020-08-25 08:45:00|294.72|294.62|294.82|294.67|294.97|294.82|294.72|294.62|228
1598345400000|2020-08-25 08:50:00|294.87|294.62|294.82|294.67|294.97|294.82|294.77|294.62|4586
1598345700000|2020-08-25 08:55:00|294.87|294.62|294.42|294.27|294.87|294.72|294.42|294.27|1711
1598346000000|2020-08-25 09:00:00|293.75|293.6|293.75|293.6|293.95|293.8|293.6|293.4|527
1598346300000|2020-08-25 09:05:00|293.7|293.55|293.4|293.25|293.75|293.6|293.4|293.25|422
1598346600000|2020-08-25 09:10:00|293.45|293.3|293.45|293.3|293.55|293.4|293.4|293.3|2569
1598346900000|2020-08-25 09:15:00|293.5|293.35|294.2|294|294.25|294.05|293.45|293.3|295
1598347200000|2020-08-25 09:20:00|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|3
1598347500000|2020-08-25 09:25:00|294.2|293.6|294.2|293.6|294.2|293.6|294.1|293.5|0
1598347800000|2020-08-25 09:30:00|294.1|293.5|294.2|293.6|294.2|293.6|294.1|293.5|0
1598348100000|2020-08-25 09:35:00|294.1|293.5|294.1|293.5|294.2|293.6|294.1|293.5|0
1598348400000|2020-08-25 09:40:00|294.2|293.6|294.2|293.6|294.2|293.6|294.1|293.5|0
1598348700000|2020-08-25 09:45:00|294.1|293.5|294.1|293.5|294.2|293.6|294.1|293.5|0
1598349000000|2020-08-25 09:50:00|294.2|293.55|294.05|293.8|294.25|293.9|294|293.55|138
1598349300000|2020-08-25 09:55:00|293.95|293.75|293.9|293.7|294.05|293.75|293.9|293.7|199
1598349600000|2020-08-25 10:00:00|293.95|293.75|294|293.75|294|293.8|293.9|293.7|1
1598349900000|2020-08-25 10:05:00|294.05|293.8|293.9|293.7|294.05|293.8|293.85|293.65|47
1598350200000|2020-08-25 10:10:00|293.85|293.65|293.8|293.6|293.9|293.65|293.75|293.55|5
1598350500000|2020-08-25 10:15:00|293.85|293.65|293.8|293.6|293.85|293.7|293.8|293.6|4
1598350800000|2020-08-25 10:20:00|293.85|293.65|293.8|293.6|293.85|293.65|293.8|293.55|4
1598351100000|2020-08-25 10:25:00|293.75|293.55|293.7|293.5|293.8|293.65|293.65|293.5|300
1598351400000|2020-08-25 10:30:00|293.75|293.55|293.85|293.7|293.85|293.7|293.75|293.5|10
1598351700000|2020-08-25 10:35:00|293.8|293.65|293.85|293.7|293.85|293.7|293.8|293.6|12
1598352000000|2020-08-25 10:40:00|293.9|293.75|293.9|293.7|293.95|293.8|293.85|293.7|113
1598352300000|2020-08-25 10:45:00|293.95|293.75|293.85|293.65|293.95|293.75|293.8|293.65|10
1598352600000|2020-08-25 10:50:00|293.8|293.7|293.75|293.6|293.8|293.7|293.75|293.55|26
1598352900000|2020-08-25 10:55:00|293.8|293.55|293.8|293.6|293.85|293.65|293.8|293.55|11
1598353200000|2020-08-25 11:00:00|293.85|293.65|293.85|293.65|293.85|293.7|293.8|293.65|9
1598353500000|2020-08-25 11:05:00|293.8|293.6|293.75|293.6|293.85|293.65|293.75|293.55|19
1598353800000|2020-08-25 11:10:00|293.7|293.55|293.75|293.6|293.85|293.7|293.7|293.55|18
1598354100000|2020-08-25 11:15:00|293.8|293.55|293.65|293.5|293.8|293.6|293.65|293.5|12
1598354400000|2020-08-25 11:20:00|293.6|293.45|293.65|293.5|293.65|293.5|293.6|293.4|22
1598354700000|2020-08-25 11:25:00|293.6|293.45|293.85|293.7|293.85|293.7|293.6|293.45|44
1598355000000|2020-08-25 11:30:00|293.8|293.65|293.65|293.45|293.8|293.65|293.65|293.45|33
1598355300000|2020-08-25 11:35:00|293.7|293.5|293.7|293.55|293.8|293.6|293.7|293.45|21
1598355600000|2020-08-25 11:40:00|293.75|293.5|293.85|293.7|293.9|293.75|293.75|293.5|15
1598355900000|2020-08-25 11:45:00|293.8|293.65|293.75|293.55|293.8|293.65|293.75|293.55|6
1598356200000|2020-08-25 11:50:00|293.8|293.6|293.7|293.5|293.8|293.65|293.65|293.45|25
1598356500000|2020-08-25 11:55:00|293.65|293.55|293.65|293.45|293.7|293.55|293.6|293.45|14
1598356800000|2020-08-25 12:00:00|293.7|293.5|293.7|293.55|293.75|293.6|293.65|293.45|3
1598357100000|2020-08-25 12:05:00|293.75|293.6|294|293.85|294|293.85|293.75|293.55|5
1598357400000|2020-08-25 12:10:00|294.1|293.8|293.9|293.65|294.1|293.9|293.85|293.65|3
1598357700000|2020-08-25 12:15:00|293.85|293.6|293.7|293.5|293.9|293.65|293.65|293.5|86
1598358000000|2020-08-25 12:20:00|293.65|293.45|293.7|293.5|293.7|293.5|293.6|293.45|1
1598358300000|2020-08-25 12:25:00|293.65|293.55|293.85|293.7|293.85|293.7|293.65|293.5|9
1598358600000|2020-08-25 12:30:00|293.8|293.65|293.8|293.65|293.9|293.7|293.75|293.6|69
1598358900000|2020-08-25 12:35:00|293.7|293.55|293.85|293.7|293.9|293.7|293.7|293.55|226
1598359200000|2020-08-25 12:40:00|293.8|293.65|293.8|293.65|293.85|293.65|293.8|293.65|1
1598359500000|2020-08-25 12:45:00|293.85|293.6|293.7|293.55|293.85|293.6|293.65|293.5|23
1598359800000|2020-08-25 12:50:00|293.75|293.6|293.75|293.6|293.8|293.6|293.65|293.5|12
1598360100000|2020-08-25 12:55:00|293.8|293.65|293.7|293.55|293.85|293.65|293.7|293.55|16
1598360400000|2020-08-25 13:00:00|293.75|293.7|293.85|293.7|293.95|293.75|293.75|293.65|25
1598360700000|2020-08-25 13:05:00|293.9|293.75|293.85|293.7|293.95|293.8|293.85|293.7|7
1598361000000|2020-08-25 13:10:00|293.9|293.75|293.85|293.7|293.95|293.8|293.85|293.7|10
1598361300000|2020-08-25 13:15:00|293.8|293.65|293.6|293.45|293.8|293.7|293.6|293.45|33
1598361600000|2020-08-25 13:20:00|293.55|293.4|293.4|293.25|293.6|293.4|293.4|293.25|223
1598361900000|2020-08-25 13:25:00|293.45|293.2|293.3|293.15|293.45|293.3|293.25|293.1|75
1598362200000|2020-08-25 13:30:00|293.35|293.2|293.1|292.95|293.35|293.2|293.1|292.95|323
1598362500000|2020-08-25 13:35:00|293.15|293|293.05|292.9|293.25|293.05|293|292.85|653
1598362800000|2020-08-25 13:40:00|293|292.85|293.2|293.05|293.2|293.05|293|292.85|81
1598363100000|2020-08-25 13:45:00|293.25|293.1|293.5|293.35|293.5|293.35|293.15|293|80
1598363400000|2020-08-25 13:50:00|293.45|293.3|293.45|293.3|293.55|293.4|293.45|293.25|83
1598363700000|2020-08-25 13:55:00|293.4|293.25|293.55|293.35|293.55|293.4|293.35|293.15|49
1598364000000|2020-08-25 14:00:00|293.5|293.4|293.5|293.35|293.6|293.45|293.45|293.25|55
1598364300000|2020-08-25 14:05:00|293.55|293.3|293.3|293.1|293.6|293.4|293.25|293.1|54
1598364600000|2020-08-25 14:10:00|293.25|293.05|293.2|293|293.35|293.15|293.15|293|40
1598364900000|2020-08-25 14:15:00|293.15|293.05|293.55|293.4|293.7|293.55|293.15|293|35
1598365200000|2020-08-25 14:20:00|293.5|293.35|293.6|293.45|293.7|293.5|293.5|293.3|36
1598365500000|2020-08-25 14:25:00|293.65|293.4|293.6|293.45|293.65|293.45|293.4|293.2|360
1598365800000|2020-08-25 14:30:00|293.55|293.4|293.55|293.4|293.6|293.45|293.35|293.15|45
1598366100000|2020-08-25 14:35:00|293.6|293.35|293.65|293.5|293.7|293.5|293.5|293.35|45
1598366400000|2020-08-25 14:40:00|293.7|293.55|293.65|293.5|293.7|293.55|293.5|293.35|74
1598366700000|2020-08-25 14:45:00|293.6|293.45|293.5|293.35|293.8|293.6|293.45|293.25|72
1598367000000|2020-08-25 14:50:00|293.45|293.3|293.35|293.2|293.55|293.4|293.3|293.15|76
1598367300000|2020-08-25 14:55:00|293.3|293.15|293.55|293.35|293.55|293.4|293.3|293.1|67
1598367600000|2020-08-25 15:00:00|293.5|293.3|293.65|293.5|293.9|293.65|293.45|293.25|95
1598367900000|2020-08-25 15:05:00|293.7|293.55|293.75|293.6|293.75|293.6|293.7|293.55|17
1598368200000|2020-08-25 15:10:00|293.7|293.55|293.9|293.75|293.95|293.8|293.7|293.55|40
1598368500000|2020-08-25 15:15:00|293.85|293.7|293.85|293.7|293.95|293.75|293.85|293.7|22
1598368800000|2020-08-25 15:20:00|293.9|293.65|293.8|293.6|293.9|293.65|293.7|293.55|52
1598369100000|2020-08-25 15:25:00|293.75|293.65|293.8|293.65|293.8|293.65|293.7|293.5|43
1598369400000|2020-08-25 15:30:00|293.75|293.6|293.75|293.6|293.85|293.65|293.6|293.45|19
1598369700000|2020-08-25 15:35:00|293.7|293.55|293.5|293.35|293.75|293.6|293.5|293.35|18
1598370000000|2020-08-25 15:40:00|293.55|293.3|293.4|293.2|293.6|293.45|293.35|293.2|31
1598370300000|2020-08-25 15:45:00|293.35|293.15|293.45|293.3|293.45|293.3|293.3|293.15|20
1598370600000|2020-08-25 15:50:00|293.5|293.35|293.5|293.3|293.6|293.4|293.45|293.3|13
1598370900000|2020-08-25 15:55:00|293.55|293.35|293.5|293.3|293.55|293.4|293.5|293.3|12
1598371200000|2020-08-25 16:00:00|293.45|293.35|293.4|293.25|293.5|293.35|293.4|293.25|8
1598371500000|2020-08-25 16:05:00|293.45|293.3|293.45|293.3|293.45|293.3|293.35|293.2|25
1598371800000|2020-08-25 16:10:00|293.4|293.25|293.25|293.1|293.4|293.25|293.15|293|33
1598372100000|2020-08-25 16:15:00|293.2|293.05|293.2|293.05|293.35|293.1|293.15|293|26
1598372400000|2020-08-25 16:20:00|293.15|293|293.25|293.05|293.25|293.1|293.15|293|27
1598372700000|2020-08-25 16:25:00|293.3|293.1|293.25|293.1|293.3|293.1|293.2|293|14
1598373000000|2020-08-25 16:30:00|293.3|293.05|293.25|293.05|293.3|293.1|293.15|292.95|17
1598373300000|2020-08-25 16:35:00|293.3|293.1|293.3|293.1|293.3|293.15|293.3|293.05|28
1598373600000|2020-08-25 16:40:00|293.25|293.05|293.3|293.15|293.3|293.15|293.25|293.05|32
1598373900000|2020-08-25 16:45:00|293.25|293.1|293.25|293.05|293.25|293.1|293.2|293|25
1598374200000|2020-08-25 16:50:00|293.2|293|293.15|293|293.25|293.1|293.15|292.95|17
1598374500000|2020-08-25 16:55:00|293.2|293.05|293.2|293|293.2|293.05|293.15|292.95|18
1598374800000|2020-08-25 17:00:00|293.15|293.05|293.25|293.1|293.3|293.15|293.15|293.05|11
1598375100000|2020-08-25 17:05:00|293.3|293.05|293.3|293.15|293.3|293.15|293.15|293|7
1598375400000|2020-08-25 17:10:00|293.25|293.1|293.25|293.1|293.3|293.15|293.2|293|28
1598375700000|2020-08-25 17:15:00|293.3|293.15|293.35|293.2|293.35|293.2|293.25|293.1|9
1598376000000|2020-08-25 17:20:00|293.4|293.15|293.3|293.1|293.4|293.2|293.3|293.1|38
1598376300000|2020-08-25 17:25:00|293.35|293.15|293.35|293.2|293.4|293.25|293.35|293.1|8
1598376600000|2020-08-25 17:30:00|293.4|293.25|293.45|293.3|293.5|293.35|293.35|293.25|48
1598376900000|2020-08-25 17:35:00|293.4|293.25|293.45|293.25|293.45|293.3|293.4|293.25|25
1598377200000|2020-08-25 17:40:00|293.4|293.3|293.45|293.3|293.45|293.3|293.4|293.25|15
1598377500000|2020-08-25 17:45:00|293.5|293.35|293.4|293.2|293.5|293.35|293.35|293.2|16
1598377800000|2020-08-25 17:50:00|293.45|293.25|293.35|293.15|293.45|293.3|293.3|293.1|15
1598378100000|2020-08-25 17:55:00|293.4|293.2|293.35|293.15|293.4|293.2|293.3|293.15|7
1598378400000|2020-08-25 18:00:00|293.3|293.2|293.45|293.3|293.45|293.3|293.25|293.1|39
1598378700000|2020-08-25 18:05:00|293.4|293.2|293.4|293.2|293.4|293.25|293.3|293.15|38
1598379000000|2020-08-25 18:10:00|293.35|293.25|293.45|293.25|293.45|293.3|293.35|293.2|28
1598379300000|2020-08-25 18:15:00|293.4|293.1|293.45|293.25|293.5|293.35|293.25|293.1|72
1598379600000|2020-08-25 18:20:00|293.4|293.3|293.65|293.5|293.65|293.5|293.4|293.3|29
1598379900000|2020-08-25 18:25:00|293.7|293.55|293.65|293.5|293.7|293.55|293.65|293.45|43
1598380200000|2020-08-25 18:30:00|293.7|293.55|293.65|293.45|293.7|293.55|293.65|293.45|22
1598380500000|2020-08-25 18:35:00|293.7|293.5|293.6|293.4|293.7|293.55|293.55|293.4|26
1598380800000|2020-08-25 18:40:00|293.55|293.45|293.65|293.45|293.65|293.5|293.55|293.45|24
1598381100000|2020-08-25 18:45:00|293.7|293.5|293.65|293.5|293.75|293.55|293.65|293.5|13
1598381400000|2020-08-25 18:50:00|293.7|293.55|293.75|293.6|293.75|293.6|293.65|293.55|5
1598381700000|2020-08-25 18:55:00|293.7|293.55|293.75|293.55|293.75|293.6|293.7|293.55|55
1598382000000|2020-08-25 19:00:00|293.7|293.5|293.6|293.4|293.75|293.55|293.6|293.4|36
1598382300000|2020-08-25 19:05:00|293.55|293.45|293.7|293.55|293.7|293.55|293.55|293.45|18
1598382600000|2020-08-25 19:10:00|293.75|293.6|293.8|293.6|293.8|293.65|293.75|293.55|37
1598382900000|2020-08-25 19:15:00|293.75|293.55|293.9|293.75|293.9|293.75|293.75|293.55|62
1598383200000|2020-08-25 19:20:00|293.85|293.7|293.9|293.75|293.9|293.75|293.8|293.65|7
1598383500000|2020-08-25 19:25:00|293.95||293.95||293.95||293.9||27
1598383800000|2020-08-25 19:30:00|293.9|293.7|293.85|293.7|293.95|293.75|293.8|293.65|229
1598384100000|2020-08-25 19:35:00|293.9|293.65|293.85|293.7|293.9|293.7|293.8|293.6|102
1598384400000|2020-08-25 19:40:00|293.8|293.65|293.85|293.65|293.85|293.7|293.75|293.6|31
1598384700000|2020-08-25 19:45:00|293.8|293.7|293.9|293.7|293.9|293.7|293.8|293.6|20
1598385000000|2020-08-25 19:50:00|293.85|293.75|293.85|293.7|293.9|293.75|293.8|293.65|6
1598385300000|2020-08-25 19:55:00|293.8|293.65|293.85|293.65|293.9|293.7|293.8|293.6|109
1598385600000|2020-08-25 20:00:00|293.8|293.7|293.95|293.7|294|293.8|293.8|293.65|43
1598385900000|2020-08-25 20:05:00|294|293.75|294|293.8|294|293.85|294|293.7|0
1598386200000|2020-08-25 20:10:00|293.95|293.75|294|293.8|294.05|293.85|293.9|293.75|1
1598386500000|2020-08-25 20:15:00|293.95|293.75|293.95|293.75|293.95|293.75|293.95|293.75|1
1598386800000|2020-08-25 20:20:00|293.9|293.7|293.9|293.7|293.95|293.7|293.9|293.7|7
1598387400000|2020-08-25 20:30:00|293.95|293.75|293.95|293.7|293.95|293.75|293.95|293.7|1
1598387700000|2020-08-25 20:35:00||293.75||293.75||293.8||293.75|1
1598388000000|2020-08-25 20:40:00||293.8||293.75||293.8||293.75|9
1598388300000|2020-08-25 20:45:00|293.9|293.8|293.9|293.7|293.95|293.8|293.85|293.7|11
1598388600000|2020-08-25 20:50:00|293.95|293.75|293.95|293.75|293.95|293.8|293.9|293.75|5
1598388900000|2020-08-25 20:55:00|293.9|293.8|293.95|293.7|294|293.8|293.9|293.7|47
1598389200000|2020-08-25 21:00:00|294|293.65|294.05|293.55|294.05|293.65|294|293.55|1
1598389800000|2020-08-25 21:10:00|294.1|293.45|294.1|293.5|294.1|293.5|294.1|293.45|2
1598390100000|2020-08-25 21:15:00|294|293.4|294.1|293.5|294.1|293.5|294|293.4|0
1598390400000|2020-08-25 21:20:00|294|293.4|294|293.4|294|293.4|294|293.4|0
1598391000000|2020-08-25 21:30:00|294.1|293.5|294|293.4|294.1|293.5|294|293.4|0
1598391600000|2020-08-25 21:40:00|294.1|293.5|294.1|293.5|294.1|293.5|294|293.4|0
1598393700000|2020-08-25 22:15:00|294.2|293.6|294.2|293.6|294.2|293.6|294.2|293.6|0
1598394000000|2020-08-25 22:20:00|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|0
1598394900000|2020-08-25 22:35:00|294|293.4|294|293.4|294|293.4|294|293.4|0
1598395200000|2020-08-25 22:40:00|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|0
1598395800000|2020-08-25 22:50:00|294.2|293.6|294.2|293.6|294.2|293.6|294.2|293.6|0
1598396100000|2020-08-25 22:55:00|294.3|293.7|294.2|293.6|294.3|293.7|294.2|293.6|0
1598396700000|2020-08-25 23:05:00|294.3|293.7|294.3|293.7|294.3|293.7|294.2|293.6|0
1598397000000|2020-08-25 23:10:00|294.2|293.6|294.3|293.7|294.3|293.7|294.2|293.6|0
1598397300000|2020-08-25 23:15:00|294.2|293.6|294.2|293.6|294.2|293.6|294.2|293.6|0
1598397600000|2020-08-25 23:20:00|294.3|293.7|294.3|293.7|294.3|293.7|294.2|293.6|0
1598398200000|2020-08-25 23:30:00|294.4|293.8|294.4|293.8|294.4|293.8|294.3|293.7|0
1598399700000|2020-08-25 23:55:00|294.3|293.7|294.3|293.7|294.4|293.8|294.3|293.7|0
1598400000000|2020-08-26 00:00:00|294.4|293.8|294.4|293.8|294.4|293.8|294.3|293.7|0
1598400300000|2020-08-26 00:05:00|294.5|293.9|294.5|293.9|294.5|293.9|294.4|293.8|0
1598400600000|2020-08-26 00:10:00|294.4|293.8|294.5|293.9|294.6|294|294.4|293.8|0
1598400900000|2020-08-26 00:15:00|294.4|293.8|294.4|293.8|294.5|293.9|294.4|293.8|0
1598401200000|2020-08-26 00:20:00|294.5|293.9|294.4|293.8|294.5|293.9|294.4|293.8|0
1598401800000|2020-08-26 00:30:00|294.7|294.5|293|292.85|294.7|294.5|292.95|292.7|3773
1598402100000|2020-08-26 00:35:00|293.1|292.8|293.05|292.85|293.2|293.05|292.8|292.6|477
1598402400000|2020-08-26 00:40:00|293|292.75|293|292.85|293.05|292.9|292.9|292.7|230
1598402700000|2020-08-26 00:45:00|293.1|292.95|293.05|292.9|293.25|293.1|292.8|292.65|618
1598403000000|2020-08-26 00:50:00|293|292.85|292.75|292.6|293.15|292.95|292.7|292.55|120
1598403300000|2020-08-26 00:55:00|292.7|292.55|292.8|292.65|293.35|293.15|292.65|292.5|257
1598403600000|2020-08-26 01:00:00|292.75|292.55|292.75|292.6|292.8|292.65|292.05|291.9|2082
1598403900000|2020-08-26 01:05:00|292.8|292.65|292.65|292.5|292.95|292.8|292.4|292.25|2506
1598404200000|2020-08-26 01:10:00|292.7|292.45|292.35|292.2|293|292.85|292.25|292.1|691
1598404500000|2020-08-26 01:15:00|292.4|292.15|291.75|291.6|292.4|292.25|291.6|291.45|827
1598404800000|2020-08-26 01:20:00|291.7|291.55|291.8|291.6|292.05|291.9|291.6|291.4|539
1598405100000|2020-08-26 01:25:00|291.85|291.65|292.2|292.05|292.25|292.1|291.75|291.6|2306
1598405400000|2020-08-26 01:30:00|292.15|292|292|291.85|292.2|292.05|291.9|291.75|481
1598405700000|2020-08-26 01:35:00|291.95|291.8|292.7|292.55|292.7|292.55|291.95|291.8|630
1598406000000|2020-08-26 01:40:00|292.65|292.5|291.8|291.65|292.65|292.5|291.65|291.5|413
1598406300000|2020-08-26 01:45:00|291.85|291.7|292.1|291.95|292.1|291.95|291.65|291.5|413
1598406600000|2020-08-26 01:50:00|292.05|291.9|291.9|291.7|292.2|292|291.75|291.6|428
1598406900000|2020-08-26 01:55:00|291.85|291.75|292|291.8|292.05|291.9|291.75|291.55|316
1598407200000|2020-08-26 02:00:00|291.95|291.85|291.8|291.6|292.1|291.95|291.65|291.5|406
1598407500000|2020-08-26 02:05:00|291.75|291.65|290.75|290.6|291.8|291.65|290.75|290.55|704
1598407800000|2020-08-26 02:10:00|290.7|290.55|291.25|291.1|291.25|291.1|290.7|290.5|341
1598408100000|2020-08-26 02:15:00|291.2|291.05|291.2|291.05|291.4|291.25|291.1|290.9|1232
1598408400000|2020-08-26 02:20:00|291.25|291.1|291.3|291.1|291.35|291.15|290.95|290.8|353
1598408700000|2020-08-26 02:25:00|291.25|291.15|291.9|291.7|291.95|291.8|291.25|291.1|4636
1598409000000|2020-08-26 02:30:00|291.85|291.75|291.9|291.7|292.15|292|291.8|291.65|686
1598409300000|2020-08-26 02:35:00|291.85|291.65|291.75|291.55|291.9|291.65|291.65|291.5|355
1598409600000|2020-08-26 02:40:00|291.7|291.6|291.4|291.2|291.8|291.6|291.35|291.15|359
1598409900000|2020-08-26 02:45:00|291.35|291.15|291.45|291.25|291.6|291.45|291.3|291.15|360
1598410200000|2020-08-26 02:50:00|291.5|291.3|291.2|291.05|291.7|291.55|291.2|291.05|874
1598410500000|2020-08-26 02:55:00|291.25|291|291.2|291.05|291.35|291.2|291.2|291|230
1598410800000|2020-08-26 03:00:00|291.25|291.1|290.8|290.6|291.3|291.15|290.8|290.6|632
1598411100000|2020-08-26 03:05:00|290.75|290.55|290.95|290.8|291|290.8|290.7|290.55|238
1598411400000|2020-08-26 03:10:00|290.9|290.75|291.05|290.9|291.15|291|290.9|290.7|616
1598411700000|2020-08-26 03:15:00|291|290.85|290.9|290.75|291.15|290.95|290.7|290.55|978
1598412000000|2020-08-26 03:20:00|290.95|290.7|290.85|290.7|291|290.85|290.75|290.6|280
1598412300000|2020-08-26 03:25:00|290.8|290.65|291.05|290.85|291.1|290.95|290.7|290.55|316
1598412600000|2020-08-26 03:30:00|291|290.9|291.2|291|291.2|291|290.85|290.7|295
1598412900000|2020-08-26 03:35:00|291.15|291.05|290.9|290.75|291.2|291.05|290.85|290.7|421
1598413200000|2020-08-26 03:40:00|290.95|290.8|290.9|290.75|290.95|290.8|290.85|290.7|293
1598413500000|2020-08-26 03:45:00|290.85|290.7|290.8|290.65|290.9|290.75|290.75|290.6|193
1598413800000|2020-08-26 03:50:00|290.75|290.6|290.9|290.75|290.95|290.8|290.75|290.6|236
1598414100000|2020-08-26 03:55:00|290.95|290.8|291.35|291.2|291.35|291.2|290.95|290.8|261
1598414400000|2020-08-26 04:00:00|291.4|291.25|291.25|291.1|291.55|291.4|291.25|291.05|221
1598414700000|2020-08-26 04:05:00|291.2|291.05|291.25|291.1|291.25|291.1|291.15|290.95|140
1598415000000|2020-08-26 04:10:00|291.3|291.05|291.25|291.1|291.35|291.15|291.1|290.95|175
1598415300000|2020-08-26 04:15:00|291.2|291.05|291|290.85|291.2|291.05|291|290.8|206
1598415600000|2020-08-26 04:20:00|290.95|290.8|290.85|290.7|291|290.85|290.8|290.65|167
1598415900000|2020-08-26 04:25:00|290.8|290.65|290.75|290.6|290.9|290.75|290.7|290.55|166
1598416200000|2020-08-26 04:30:00|290.8|290.65|290.75|290.6|290.85|290.7|290.6|290.45|222
1598416500000|2020-08-26 04:35:00|290.7|290.55|290.6|290.45|290.7|290.55|290.6|290.4|233
1598416800000|2020-08-26 04:40:00|290.55|290.4|290.75|290.6|290.95|290.8|290.55|290.4|1245
1598417100000|2020-08-26 04:45:00|290.8|290.65|290.75|290.55|290.85|290.7|290.7|290.55|116
1598417400000|2020-08-26 04:50:00|290.8|290.6|291.1|290.95|291.1|290.95|290.8|290.6|151
1598417700000|2020-08-26 04:55:00|291.05|290.9|291.15|291|291.25|291.1|291.05|290.9|163
1598418000000|2020-08-26 05:00:00|291.2|291.05|291.3|291.15|291.4|291.2|291.1|290.95|324
1598418300000|2020-08-26 05:05:00|291.35|291.2|291.25|291.1|291.55|291.4|291.2|291.05|276
1598418600000|2020-08-26 05:10:00|291.3|291.15|291.35|291.2|291.45|291.3|291.2|291|278
1598418900000|2020-08-26 05:15:00|291.4|291.25|291.2|291.05|291.4|291.25|291.15|291|108
1598419200000|2020-08-26 05:20:00|291.25|291|291.4|291.25|291.45|291.3|291.15|291|131
1598419500000|2020-08-26 05:25:00|291.45|291.3|291.55|291.4|291.6|291.4|291.4|291.2|116
1598419800000|2020-08-26 05:30:00|291.6|291.45|291.55|291.4|291.75|291.55|291.5|291.35|249
1598420100000|2020-08-26 05:35:00|291.5|291.35|291.35|291.15|291.5|291.35|291.2|291.05|233
1598420400000|2020-08-26 05:40:00|291.3|291.2|291.4|291.25|291.45|291.3|291.25|291.1|96
1598420700000|2020-08-26 05:45:00|291.35|291.2|291.4|291.2|291.45|291.3|291.3|291.15|104
1598421000000|2020-08-26 05:50:00|291.45|291.25|291.45|291.25|291.6|291.4|291.4|291.25|124
1598421300000|2020-08-26 05:55:00|291.4|291.2|291.4|291.25|291.45|291.25|291.3|291.15|108
1598421600000|2020-08-26 06:00:00|291.45|291.3|291.4|291.25|291.55|291.4|291.3|291.15|316
1598421900000|2020-08-26 06:05:00|291.35|291.2|291.55|291.4|291.6|291.4|291.25|291.1|814
1598422200000|2020-08-26 06:10:00|291.5|291.35|291.5|291.35|291.55|291.4|291.3|291.15|168
1598422500000|2020-08-26 06:15:00|291.45|291.3|291.45|291.3|291.6|291.4|291.45|291.25|106
1598422800000|2020-08-26 06:20:00|291.5|291.35|291.8|291.65|291.8|291.65|291.45|291.3|443
1598423100000|2020-08-26 06:25:00|291.75|291.6|291.8|291.65|291.8|291.65|291.7|291.55|106
1598423400000|2020-08-26 06:30:00|291.85|291.7|291.75|291.55|291.85|291.7|291.7|291.55|111
1598423700000|2020-08-26 06:35:00|291.7|291.6|292.35|292.2|292.4|292.25|291.7|291.55|1591
1598424000000|2020-08-26 06:40:00|292.4|292.25|292.45|292.25|292.55|292.4|292.3|292.15|137
1598424300000|2020-08-26 06:45:00|292.5|292.3|292.35|292.2|292.6|292.45|292.35|292.15|233
1598424600000|2020-08-26 06:50:00|292.4|292.25|292.45|292.3|292.6|292.4|292.35|292.2|234
1598424900000|2020-08-26 06:55:00|292.4|292.25|292.45|292.3|292.55|292.35|292.4|292.25|158
1598425200000|2020-08-26 07:00:00|292.4|292.25|291.8|291.65|292.5|292.3|291.7|291.5|551
1598425500000|2020-08-26 07:05:00|291.75|291.6|292.05|291.9|292.15|292|291.75|291.6|225
1598425800000|2020-08-26 07:10:00|292|291.85|291.85|291.7|292.05|291.85|291.85|291.65|467
1598426100000|2020-08-26 07:15:00|291.8|291.65|291.8|291.65|291.85|291.7|291.7|291.55|265
1598426400000|2020-08-26 07:20:00|291.85|291.7|292|291.85|292.1|291.9|291.8|291.65|298
1598426700000|2020-08-26 07:25:00|292.05|291.8|292|291.85|292.1|291.95|291.9|291.75|207
1598427000000|2020-08-26 07:30:00|292.05|291.9|292|291.85|292.05|291.9|291.85|291.65|282
1598427300000|2020-08-26 07:35:00|292.05|291.8|292|291.85|292.05|291.85|291.95|291.75|313
1598427600000|2020-08-26 07:40:00|292.05|291.9|291.95|291.8|292.1|291.95|291.9|291.75|744
1598427900000|2020-08-26 07:45:00|292|291.85|291.95|291.8|292.1|291.95|291.95|291.8|320
1598428200000|2020-08-26 07:50:00|291.9|291.75|291.85|291.7|291.95|291.8|291.8|291.65|429
1598428500000|2020-08-26 07:55:00|291.8|291.65|291.85|291.7|291.95|291.75|291.8|291.65|693
1598428800000|2020-08-26 08:00:00|291.8|291.65|291.7|291.55|291.9|291.75|291.7|291.5|406
1598429100000|2020-08-26 08:05:00|291.75|291.5|291.65|291.5|291.75|291.6|291.6|291.45|259
1598429400000|2020-08-26 08:10:00|291.6|291.45|291.7|291.55|291.9|291.75|291.55|291.4|1956
1598429700000|2020-08-26 08:15:00|291.75|291.6|291.9|291.75|291.95|291.75|291.7|291.5|1294
1598430000000|2020-08-26 08:20:00|291.95|291.8|291.85|291.7|292.15|292|291.85|291.7|283
1598430300000|2020-08-26 08:25:00|291.8|291.65|291.7|291.55|291.85|291.7|291.65|291.5|278
1598430600000|2020-08-26 08:30:00|291.75|291.6|291.95|291.8|292|291.85|291.7|291.55|332
1598430900000|2020-08-26 08:35:00|292|291.85|292|291.85|292.15|291.95|292|291.8|254
1598431200000|2020-08-26 08:40:00|292.05|291.9|292.1|291.95|292.1|291.95|291.95|291.8|236
1598431500000|2020-08-26 08:45:00|292.05|291.85|291.95|291.8|292.15|292|291.95|291.8|233
1598431800000|2020-08-26 08:50:00|292|291.85|292|291.85|292.2|292|291.95|291.8|268
1598432100000|2020-08-26 08:55:00|292.05|291.8|292|291.85|292.15|292|292|291.8|335
1598432400000|2020-08-26 09:00:00|291.95|291.8|292.5|292.35|292.5|292.35|291.8|291.65|1288
1598432700000|2020-08-26 09:05:00|292.45|292.3|292.4|292.25|292.55|292.4|292.2|292.05|642
1598433000000|2020-08-26 09:10:00|292.3|292.1|292.2|292.05|292.3|292.15|292.1|291.9|243
1598433300000|2020-08-26 09:15:00|292.1|291.9|292.05|291.85|292.2|291.95|292.05|291.85|122
1598433600000|2020-08-26 09:20:00|292.3|291.7|292.4|291.8|292.4|291.8|292.3|291.7|4
1598433900000|2020-08-26 09:25:00|292.3|291.7|292.3|291.7|292.4|291.8|292.2|291.6|6
1598434200000|2020-08-26 09:30:00|292.2|291.6|292.1|291.5|292.3|291.7|292.1|291.5|0
1598434500000|2020-08-26 09:35:00|292|291.4|292.1|291.5|292.1|291.5|292|291.4|0
1598435100000|2020-08-26 09:45:00|292|291.4|292|291.4|292.1|291.5|292|291.4|0
1598435400000|2020-08-26 09:50:00|292.1|291.5|291.85|291.7|292.1|291.8|291.85|291.4|52
1598435700000|2020-08-26 09:55:00|291.8|291.65|292|291.8|292|291.8|291.8|291.65|123
1598436000000|2020-08-26 10:00:00|292.05|291.75|292.35|292.1|292.35|292.1|292.05|291.75|34
1598436300000|2020-08-26 10:05:00|292.4|292.2|292.35|292.15|292.4|292.2|292.35|292.15|6
1598436600000|2020-08-26 10:10:00|292.4|292.25|292.3|292.1|292.4|292.25|292.3|292.1|25
1598436900000|2020-08-26 10:15:00|292.25||292.3||292.3||292.25||0
1598437200000|2020-08-26 10:20:00|292.25|292.05|292.3|292.1|292.3|292.1|292.25|292.05|2
1598437500000|2020-08-26 10:25:00|292.25|292.05|292.25|292.1|292.3|292.1|292.25|292.05|1
1598437800000|2020-08-26 10:30:00|292.2|292.05|292.2|291.95|292.25|292.05|292.15|291.95|0
1598438100000|2020-08-26 10:35:00|292.15|292|292.2|292.05|292.25|292.05|292.15|292|1
1598438400000|2020-08-26 10:40:00|292.15|292|292.1|291.9|292.15|292|292.1|291.9|2
1598438700000|2020-08-26 10:45:00|292.05|291.85|292|291.8|292.05|291.85|292|291.8|1
1598439000000|2020-08-26 10:50:00|292.05|291.85|291.95|291.8|292.1|291.9|291.95|291.8|17
1598439300000|2020-08-26 10:55:00|292|291.75|292.05|291.85|292.05|291.9|291.95|291.75|4
1598439600000|2020-08-26 11:00:00|292|291.8|292|291.8|292|291.85|291.95|291.75|12
1598439900000|2020-08-26 11:05:00|291.95|291.75|291.95|291.75|292|291.8|291.9|291.75|300
1598440200000|2020-08-26 11:10:00|291.9|291.7|292|291.8|292.05|291.85|291.9|291.7|4
1598440500000|2020-08-26 11:15:00|291.95|291.75|292.05|291.85|292.1|291.9|291.95|291.75|1
1598440800000|2020-08-26 11:20:00|292.1|291.9|292.2|291.95|292.2|291.95|292.1|291.9|0
1598441100000|2020-08-26 11:25:00|292.25|292|292.15|291.95|292.25|292.05|292.15|291.95|3
1598441400000|2020-08-26 11:30:00||292||291.95||292||291.95|0
1598441700000|2020-08-26 11:35:00|292.2|292|292.15|292|292.2|292.05|292.15|291.95|4
1598442000000|2020-08-26 11:40:00|292.2|291.95|292.2|292|292.2|292.05|292.2|291.95|0
1598442300000|2020-08-26 11:45:00|292.15|292.05|292.1|291.9|292.15|292.05|292.1|291.9|4
1598442600000|2020-08-26 11:50:00|292.05|291.8|292.05|291.9|292.1|291.9|292|291.8|11
1598442900000|2020-08-26 11:55:00|292.25|291.85|292.1|291.9|292.25|291.95|292.1|291.85|19
1598443200000|2020-08-26 12:00:00||291.95||291.9||291.95||291.9|10
1598443500000|2020-08-26 12:05:00|292.2|291.95|292.2|292|292.25|292.05|292.15|291.95|16
1598443800000|2020-08-26 12:10:00|292.15|291.95|292.2|291.95|292.2|292|292.1|291.9|7
1598444100000|2020-08-26 12:15:00|292.15|292|292.15|291.9|292.15|292|292.15|291.9|1
1598444400000|2020-08-26 12:20:00|292.1|291.95|292.2|292.05|292.2|292.05|292.1|291.95|3
1598444700000|2020-08-26 12:25:00|292.25|292|292.25|292.05|292.25|292.1|292.2|292|2
1598445000000|2020-08-26 12:30:00|292.2|291.9|292.15|291.95|292.2|291.95|292.05|291.8|10
1598445300000|2020-08-26 12:35:00||292||291.95||292||291.95|1
1598445600000|2020-08-26 12:40:00||291.9||291.95||291.95||291.9|0
1598445900000|2020-08-26 12:45:00|292.2|292|292.15|291.95|292.2|292|292.05|291.85|18
1598446200000|2020-08-26 12:50:00|292.1|291.9|292.1|291.9|292.1|291.95|292.05|291.85|0
1598446500000|2020-08-26 12:55:00||291.95||291.9||291.95||291.9|0
1598446800000|2020-08-26 13:00:00|292.05|291.95|292|291.8|292.1|291.95|292|291.8|1
1598447100000|2020-08-26 13:05:00|291.95|291.85|292.2|292|292.2|292.05|291.95|291.75|6
1598447400000|2020-08-26 13:10:00|292.25|292.05|292.25|292.1|292.25|292.1|292.25|292|3
1598447700000|2020-08-26 13:15:00|292.3|292.15|292.3|292.15|292.3|292.15|292.3|292.1|11
1598448000000|2020-08-26 13:20:00|292.35|292.2|292.25|292.05|292.35|292.2|292.25|292|8
1598448300000|2020-08-26 13:25:00|292.2|292|292.2|291.95|292.2|292.05|292.2|291.95|1
1598448600000|2020-08-26 13:30:00|292.15|291.9|292.3|292.1|292.35|292.15|292|291.75|11
1598448900000|2020-08-26 13:35:00|292.35|292.15|292.3|292.1|292.5|292.3|292.3|292.1|7
1598449200000|2020-08-26 13:40:00|292.25|292.15|292.3|292.1|292.45|292.3|292.25|292.1|10
1598449500000|2020-08-26 13:45:00|292.25|292.05|292.45|292.2|292.45|292.25|292.25|292.05|1
1598449800000|2020-08-26 13:50:00|292.4|292.15|292.25|292|292.4|292.15|292.2|291.95|4
1598450100000|2020-08-26 13:55:00|292.3|292.05|292.2|292|292.3|292.15|292.15|292|18
1598450400000|2020-08-26 14:00:00|292.15|291.95|292.1|291.95|292.2|292|292|291.85|12
1598450700000|2020-08-26 14:05:00|292.15|292|292.4|292.2|292.45|292.2|292.15|291.95|16
1598451000000|2020-08-26 14:10:00|292.35|292.15|292.3|292.1|292.35|292.25|292.25|292.05|539
1598451300000|2020-08-26 14:15:00|292.25|292.15|292.3|292.05|292.4|292.2|292.2|292|16
1598451600000|2020-08-26 14:20:00|292.25|292|292.2|292.05|292.25|292.05|292.15|292|12
1598451900000|2020-08-26 14:25:00|292.15|292|292.1|291.95|292.2|292.05|292.05|291.85|66
1598452200000|2020-08-26 14:30:00|292.15|292|292.25|292.1|292.25|292.1|292.1|291.95|55
1598452500000|2020-08-26 14:35:00|292.3|292.15|292.35|292.2|292.35|292.2|292.3|292.15|26
1598452800000|2020-08-26 14:40:00|292.3|292.15|292.35|292.15|292.35|292.2|292.3|292.15|22
1598453100000|2020-08-26 14:45:00|292.3|292.2|292.4|292.25|292.4|292.25|292.3|292.15|11
1598453400000|2020-08-26 14:50:00|292.35|292.2|292.4|292.2|292.45|292.25|292.35|292.2|49
1598453700000|2020-08-26 14:55:00|292.35|292.25|292.55|292.35|292.55|292.4|292.35|292.25|8
1598454000000|2020-08-26 15:00:00|292.5|292.4|292.55|292.4|292.55|292.4|292.5|292.35|1
1598454300000|2020-08-26 15:05:00|292.5|292.35|292.55|292.4|292.55|292.4|292.5|292.35|3
1598454600000|2020-08-26 15:10:00|292.6|292.45|292.55|292.35|292.6|292.45|292.55|292.35|10
1598454900000|2020-08-26 15:15:00|292.5|292.3|292.4|292.15|292.55|292.3|292.35|292.15|5
1598455200000|2020-08-26 15:20:00|292.45|292.2|292.55|292.4|292.6|292.4|292.45|292.2|10
1598455500000|2020-08-26 15:25:00|292.6|292.35|292.6|292.45|292.6|292.45|292.6|292.35|3
1598455800000|2020-08-26 15:30:00|292.65|292.5|292.65|292.5|292.7|292.5|292.6|292.45|8
1598456100000|2020-08-26 15:35:00|292.6|292.45|292.7|292.55|292.7|292.55|292.6|292.45|16
1598456400000|2020-08-26 15:40:00|292.75|292.6|292.9|292.75|292.9|292.75|292.75|292.55|22
1598456700000|2020-08-26 15:45:00|292.85|292.7|292.8|292.65|292.9|292.75|292.75|292.55|8
1598457000000|2020-08-26 15:50:00|292.85|292.7|292.85|292.7|292.85|292.7|292.85|292.65|3
1598457300000|2020-08-26 15:55:00|292.8|292.65|292.7|292.55|292.85|292.7|292.7|292.55|10
1598457600000|2020-08-26 16:00:00|292.65|292.5|292.8|292.65|292.85|292.7|292.65|292.5|17
1598457900000|2020-08-26 16:05:00|292.85|292.6|292.85|292.6|292.9|292.75|292.8|292.55|4
1598458200000|2020-08-26 16:10:00|292.8|292.65|292.9|292.7|292.9|292.75|292.8|292.6|5
1598458500000|2020-08-26 16:15:00|292.85|292.75|292.95|292.8|292.95|292.8|292.85|292.65|26
1598458800000|2020-08-26 16:20:00|292.9|292.75|292.9|292.7|292.95|292.8|292.9|292.7|0
1598459100000|2020-08-26 16:25:00|292.95|292.75|292.95|292.75|293|292.85|292.95|292.7|20
1598459400000|2020-08-26 16:30:00|292.9|292.8|292.9|292.7|292.95|292.8|292.9|292.7|8
1598459700000|2020-08-26 16:35:00|292.85|292.75|292.85|292.65|292.9|292.75|292.8|292.6|2
1598460000000|2020-08-26 16:40:00|292.9|292.7|292.75|292.55|292.9|292.7|292.75|292.55|1
1598460300000|2020-08-26 16:45:00|292.8|292.6|292.8|292.6|292.85|292.6|292.8|292.6|0
1598460600000|2020-08-26 16:50:00|292.85|292.65|292.9|292.7|292.9|292.7|292.85|292.65|1
1598460900000|2020-08-26 16:55:00|292.95|292.75|292.85|292.65|292.95|292.75|292.8|292.6|21
1598461200000|2020-08-26 17:00:00|292.9|292.7|292.9|292.75|292.9|292.75|292.85|292.65|2
1598461500000|2020-08-26 17:05:00|292.95|292.7|292.85|292.65|292.95|292.7|292.85|292.65|17
1598461800000|2020-08-26 17:10:00|292.9|292.7|292.85|292.7|292.9|292.75|292.8|292.65|3
1598462100000|2020-08-26 17:15:00|292.8|292.65|292.9|292.75|292.95|292.8|292.8|292.65|23
1598462400000|2020-08-26 17:20:00|292.85|292.7|292.9|292.75|292.95|292.75|292.85|292.7|11
1598462700000|2020-08-26 17:25:00|292.85|292.7|292.9|292.7|292.9|292.75|292.8|292.65|3
1598463000000|2020-08-26 17:30:00|292.85|292.65|292.9|292.7|292.9|292.7|292.8|292.65|0
1598463300000|2020-08-26 17:35:00|292.85|292.75|292.9|292.75|292.9|292.75|292.85|292.7|0
1598463600000|2020-08-26 17:40:00|292.85|292.7|292.9|292.7|292.9|292.7|292.85|292.7|0
1598463900000|2020-08-26 17:45:00|292.85|292.75|292.9|292.7|292.9|292.75|292.85|292.7|0
1598464200000|2020-08-26 17:50:00|292.95|292.75|292.85|292.65|292.95|292.75|292.8|292.65|5
1598464500000|2020-08-26 17:55:00|292.8|292.6|292.8|292.65|292.85|292.65|292.8|292.6|2
1598464800000|2020-08-26 18:00:00|292.85|292.6|292.9|292.75|292.95|292.8|292.8|292.6|15
1598465100000|2020-08-26 18:05:00|292.85|292.7|292.85|292.65|292.9|292.7|292.85|292.65|2
1598465400000|2020-08-26 18:10:00|292.8|292.7|292.9|292.7|292.9|292.7|292.8|292.6|6
1598465700000|2020-08-26 18:15:00|292.95|292.65|292.95|292.75|292.95|292.8|292.9|292.65|8
1598466000000|2020-08-26 18:20:00|292.9|292.7|292.95|292.75|292.95|292.75|292.9|292.7|3
1598466300000|2020-08-26 18:25:00|293|292.8|292.95|292.75|293|292.85|292.9|292.7|1
1598466600000|2020-08-26 18:30:00|292.9|292.8|292.8|292.6|292.95|292.8|292.8|292.6|0
1598466900000|2020-08-26 18:35:00|292.85|292.55|292.8|292.55|292.85|292.55|292.7|292.5|394
1598467200000|2020-08-26 18:40:00|292.75|292.5|292.5|292.25|292.8|292.55|292.45|292.25|35
1598467500000|2020-08-26 18:45:00|292.55|292.3|292.65|292.45|292.65|292.45|292.45|292.25|4
1598467800000|2020-08-26 18:50:00|292.6|292.4|292.6|292.4|292.65|292.5|292.55|292.35|14
1598468100000|2020-08-26 18:55:00|292.55|292.35|292.55|292.35|292.6|292.4|292.4|292.2|29
1598468400000|2020-08-26 19:00:00|292.5|292.3|292.55|292.35|292.6|292.4|292.4|292.2|3
1598468700000|2020-08-26 19:05:00|292.6|292.4|292.85|292.65|292.9|292.7|292.6|292.4|14
1598469000000|2020-08-26 19:10:00|292.9|292.7|292.95|292.75|292.95|292.75|292.85|292.65|1
1598469300000|2020-08-26 19:15:00|292.9|292.7|292.9|292.7|292.95|292.75|292.85|292.7|8
1598469600000|2020-08-26 19:20:00|292.85|292.75|292.95|292.75|292.95|292.8|292.85|292.7|10
1598469900000|2020-08-26 19:25:00||292.8||292.8||292.8||292.8|8
1598470200000|2020-08-26 19:30:00|293|292.85|292.85|292.7|293|292.85|292.8|292.6|42
1598470500000|2020-08-26 19:35:00|292.9|292.75|292.9|292.7|292.95|292.8|292.85|292.65|8
1598470800000|2020-08-26 19:40:00|292.85|292.65|292.85|292.7|292.9|292.7|292.8|292.6|8
1598471100000|2020-08-26 19:45:00|292.9|292.75|292.95|292.8|293|292.8|292.9|292.75|25
1598471400000|2020-08-26 19:50:00|293|292.85|292.9|292.7|293.05|292.85|292.85|292.7|36
1598471700000|2020-08-26 19:55:00|292.85|292.75|292.9|292.7|292.9|292.75|292.8|292.65|22
1598472000000|2020-08-26 20:00:00||292.65||292.7||292.75||292.65|0
1598472300000|2020-08-26 20:05:00||292.75||292.75||292.75||292.7|0
1598472600000|2020-08-26 20:10:00|292.95|292.7|292.95|292.8|293|292.8|292.95|292.7|11
1598473500000|2020-08-26 20:25:00|292.9|292.75|292.95|292.75|292.95|292.8|292.9|292.75|7
1598473800000|2020-08-26 20:30:00|292.9|292.7|292.95|292.75|293|292.8|292.9|292.7|32
1598474100000|2020-08-26 20:35:00|292.9|292.7|292.9|292.7|292.9|292.7|292.9|292.7|0
1598474400000|2020-08-26 20:40:00|292.95||292.9||292.95||292.9||4
1598474700000|2020-08-26 20:45:00|292.85|292.6|292.85|292.6|292.85|292.6|292.85|292.6|5
1598475000000|2020-08-26 20:50:00|292.8||292.8||292.85||292.75||1
1598475300000|2020-08-26 20:55:00|292.85|292.65|292.65|292.25|292.9|292.7|292.65|292.25|35
1598475600000|2020-08-26 21:00:00|292.6|292.15|293.05|292.25|293.05|292.25|292.6|292.15|2
1598475900000|2020-08-26 21:05:00|293.1||293.25||293.25||293.1||0
1598476200000|2020-08-26 21:10:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1598479200000|2020-08-26 22:00:00|293.1|292.5|292.9|292.3|293.1|292.5|292.9|292.3|0
1598479500000|2020-08-26 22:05:00|292.8|292.2|292.8|292.2|292.9|292.3|292.8|292.2|0
1598479800000|2020-08-26 22:10:00|292.7|292.1|292.7|292.1|292.8|292.2|292.7|292.1|0
1598480100000|2020-08-26 22:15:00|292.8|292.2|292.8|292.2|292.9|292.3|292.7|292.1|0
1598481000000|2020-08-26 22:30:00|292.7|292.1|292.8|292.2|292.8|292.2|292.7|292.1|0
1598481300000|2020-08-26 22:35:00|292.7|292.1|292.8|292.2|292.9|292.3|292.7|292.1|0
1598481600000|2020-08-26 22:40:00|292.9|292.3|292.9|292.3|292.9|292.3|292.8|292.2|0
1598481900000|2020-08-26 22:45:00|292.8|292.2|292.8|292.2|292.8|292.2|292.8|292.2|0
1598482500000|2020-08-26 22:55:00|292.7|292.1|292.8|292.2|292.8|292.2|292.7|292.1|0
1598483700000|2020-08-26 23:15:00|292.7|292.1|292.7|292.1|292.7|292.1|292.7|292.1|0
1598485800000|2020-08-26 23:50:00|292.8|292.2|292.8|292.2|292.9|292.3|292.7|292.1|0
1598486400000|2020-08-27 00:00:00|292.9|292.3|292.7|292.1|292.9|292.3|292.7|292.1|0
1598486700000|2020-08-27 00:05:00|292.6|292|292.7|292.1|292.7|292.1|292.6|292|0
1598487000000|2020-08-27 00:10:00|292.6|292|292.7|292.1|292.7|292.1|292.6|292|0
1598487300000|2020-08-27 00:15:00|292.6|292|292.7|292.1|292.7|292.1|292.6|292|0
1598487600000|2020-08-27 00:20:00|292.6|292|292.7|292.1|292.8|292.2|292.6|292|0
1598487900000|2020-08-27 00:25:00|292.8|292.2|292.7|292.1|292.8|292.2|292.7|292.1|0
1598488200000|2020-08-27 00:30:00|292.8|292.2|291.45|291.25|292.8|292.2|291.45|291.25|349
1598488500000|2020-08-27 00:35:00|291.5|291.3|291.5|291.25|291.75|291.5|291.45|291.25|147
1598488800000|2020-08-27 00:40:00|291.6|291.3|291.7|291.5|292.05|291.8|291.6|291.3|1484
1598489100000|2020-08-27 00:45:00|291.75|291.55|291.75|291.55|291.95|291.8|291.65|291.4|837
1598489400000|2020-08-27 00:50:00|291.7|291.5|291.8|291.55|292.05|291.85|291.55|291.4|88
1598489700000|2020-08-27 00:55:00|291.75|291.6|292.55|292.35|292.75|292.6|291.75|291.6|258
1598490000000|2020-08-27 01:00:00|292.6|292.4|291.8|291.6|292.95|292.75|291.8|291.55|490
1598490300000|2020-08-27 01:05:00|291.85|291.65|291.85|291.6|292.15|291.95|291.65|291.5|220
1598490600000|2020-08-27 01:10:00|291.8|291.55|291.65|291.45|291.95|291.75|291.6|291.4|295
1598490900000|2020-08-27 01:15:00|291.7|291.5|291.7|291.5|291.8|291.6|291.45|291.3|219
1598491200000|2020-08-27 01:20:00|291.65|291.55|291.7|291.5|291.95|291.75|291.6|291.45|228
1598491500000|2020-08-27 01:25:00|291.65|291.45|291.75|291.55|291.9|291.7|291.45|291.3|387
1598491800000|2020-08-27 01:30:00|291.7|291.5|291.2|291|291.75|291.55|291.05|290.9|1158
1598492100000|2020-08-27 01:35:00|291.15|290.95|291|290.8|291.35|291.15|290.9|290.7|264
1598492400000|2020-08-27 01:40:00|290.95|290.85|290.85|290.65|291.05|290.9|290.7|290.55|577
1598492700000|2020-08-27 01:45:00|290.8|290.7|290.6|290.4|290.8|290.7|290.35|290.2|1279
1598493000000|2020-08-27 01:50:00|290.55|290.35|290.25|290.1|290.6|290.4|290.1|289.95|552
1598493300000|2020-08-27 01:55:00|290.2|290.05|290.4|290.2|290.45|290.3|290.1|289.95|351
1598493600000|2020-08-27 02:00:00|290.35|290.25|290.25|290.1|290.6|290.45|290.2|290.05|376
1598493900000|2020-08-27 02:05:00|290.2|290.05|290|289.8|290.35|290.2|289.9|289.75|686
1598494200000|2020-08-27 02:10:00|289.95|289.75|290.05|289.9|290.15|290|289.9|289.7|491
1598494500000|2020-08-27 02:15:00|290|289.85|290.55|290.35|290.65|290.45|289.95|289.8|544
1598494800000|2020-08-27 02:20:00|290.5|290.3|290.15|290|290.55|290.3|290.05|289.9|369
1598495100000|2020-08-27 02:25:00|290.1|289.95|290.3|290.1|290.6|290.45|290.1|289.95|460
1598495400000|2020-08-27 02:30:00|290.25|290.15|290.3|290.1|290.4|290.2|290.15|290|289
1598495700000|2020-08-27 02:35:00|290.25|290.05|290.25|290.1|290.4|290.25|290.15|290|306
1598496000000|2020-08-27 02:40:00|290.3|290.15|290.25|290.1|290.3|290.15|290.15|289.95|344
1598496300000|2020-08-27 02:45:00|290.2|290.05|290.35|290.2|290.5|290.3|290.2|290.05|426
1598496600000|2020-08-27 02:50:00|290.4|290.25|290.4|290.2|290.45|290.25|290.3|290.1|197
1598496900000|2020-08-27 02:55:00|290.45|290.25|290.5|290.35|290.5|290.35|290.2|290.05|361
1598497200000|2020-08-27 03:00:00|290.45|290.3|290|289.85|290.45|290.3|289.95|289.8|446
1598497500000|2020-08-27 03:05:00|289.95|289.8|289.85|289.7|289.95|289.8|289.8|289.65|323
1598497800000|2020-08-27 03:10:00|289.8|289.65|289.85|289.65|289.9|289.75|289.8|289.6|332
1598498100000|2020-08-27 03:15:00|289.8|289.7|290.25|290.1|290.25|290.1|289.8|289.65|300
1598498400000|2020-08-27 03:20:00|290.2|290.05|290.1|289.95|290.2|290.05|290.05|289.9|366
1598498700000|2020-08-27 03:25:00|290.15|289.9|290.35|290.15|290.35|290.15|290|289.8|395
1598499000000|2020-08-27 03:30:00|290.3|290.2|290.2|290.05|290.35|290.2|290.2|290|300
1598499300000|2020-08-27 03:35:00|290.25|290.1|290.2|290.05|290.35|290.2|290.2|290.05|938
1598499600000|2020-08-27 03:40:00|290.15|290|290.05|289.9|290.2|290.05|289.95|289.8|514
1598499900000|2020-08-27 03:45:00|290.1|289.85|290.25|290.05|290.3|290.15|289.95|289.8|263
1598500200000|2020-08-27 03:50:00|290.2|290|290.15|289.95|290.2|290|290|289.85|247
1598500500000|2020-08-27 03:55:00|290.2|290.05|290.15|290|290.25|290.1|290|289.85|237
1598500800000|2020-08-27 04:00:00|290.2|290.05|289.95|289.8|290.2|290.05|289.85|289.7|170
1598501100000|2020-08-27 04:05:00|289.9|289.75|289.75|289.6|289.9|289.75|289.7|289.55|169
1598501400000|2020-08-27 04:10:00|289.7|289.55|289.55|289.35|289.75|289.6|289.5|289.3|359
1598501700000|2020-08-27 04:15:00|289.5|289.3|289.45|289.3|289.6|289.4|289.4|289.2|176
1598502000000|2020-08-27 04:20:00|289.4|289.25|289.35|289.2|289.45|289.25|289.3|289.15|165
1598502300000|2020-08-27 04:25:00|289.3|289.15|289.2|289.05|289.35|289.2|289.2|289.05|224
1598502600000|2020-08-27 04:30:00|289.25|289|289.3|289.1|289.35|289.15|289.15|288.95|154
1598502900000|2020-08-27 04:35:00|289.25|289|289.2|289.05|289.25|289.05|289|288.85|182
1598503200000|2020-08-27 04:40:00|289.15|289|289.15|289|289.15|289|289|288.85|112
1598503500000|2020-08-27 04:45:00|289.1|288.95|289.1|288.95|289.2|289.05|289.05|288.9|77
1598503800000|2020-08-27 04:50:00|289.15|289|289.15|289|289.2|289.05|289.1|288.95|73
1598504100000|2020-08-27 04:55:00|289.1|288.95|289.1|288.95|289.2|289.05|289.1|288.95|135
1598504400000|2020-08-27 05:00:00|289.15|289|289.5|289.35|289.7|289.45|289.05|288.9|539
1598504700000|2020-08-27 05:05:00|289.45|289.3|289.5|289.35|289.5|289.35|289.4|289.25|500
1598505000000|2020-08-27 05:10:00|289.55|289.4|289.45|289.3|289.7|289.55|289.35|289.15|444
1598505300000|2020-08-27 05:15:00|289.4|289.25|289.7|289.55|289.7|289.55|289.4|289.25|314
1598505600000|2020-08-27 05:20:00|289.65|289.5|289.65|289.45|289.7|289.55|289.5|289.3|145
1598505900000|2020-08-27 05:25:00|289.6|289.4|289.55|289.4|289.7|289.5|289.45|289.3|270
1598506200000|2020-08-27 05:30:00|289.5|289.35|289.35|289.2|289.55|289.4|289.3|289.15|193
1598506500000|2020-08-27 05:35:00|289.4|289.25|289.4|289.25|289.45|289.3|289.3|289.15|216
1598506800000|2020-08-27 05:40:00|289.35|289.2|289.5|289.3|289.5|289.35|289.3|289.15|160
1598507100000|2020-08-27 05:45:00|289.45|289.25|289.45|289.3|289.55|289.4|289.4|289.25|328
1598507400000|2020-08-27 05:50:00|289.4|289.25|289.35|289.2|289.55|289.4|289.35|289.2|209
1598507700000|2020-08-27 05:55:00|289.4|289.25|289.45|289.3|289.55|289.4|289.35|289.25|215
1598508000000|2020-08-27 06:00:00|289.4|289.25|289.6|289.45|289.6|289.45|289.35|289.2|177
1598508300000|2020-08-27 06:05:00|289.55|289.4|289.5|289.3|289.6|289.45|289.4|289.25|495
1598508600000|2020-08-27 06:10:00|289.45|289.35|289.65|289.5|289.65|289.5|289.35|289.15|179
1598508900000|2020-08-27 06:15:00|289.6|289.45|289.45|289.3|289.6|289.45|289.4|289.25|190
1598509200000|2020-08-27 06:20:00|289.4|289.25|289.45|289.3|289.45|289.3|289.35|289.15|192
1598509500000|2020-08-27 06:25:00|289.5|289.25|289.4|289.25|289.5|289.3|289.35|289.2|162
1598509800000|2020-08-27 06:30:00|289.45|289.3|289.4|289.25|289.5|289.3|289.35|289.2|201
1598510100000|2020-08-27 06:35:00|289.45|289.3|289.7|289.55|289.7|289.55|289.4|289.3|155
1598510400000|2020-08-27 06:40:00|289.75|289.6|289.8|289.65|289.85|289.65|289.7|289.55|149
1598510700000|2020-08-27 06:45:00|289.75|289.6|290.05|289.9|290.05|289.9|289.65|289.5|236
1598511000000|2020-08-27 06:50:00|290.1|289.95|290.15|290|290.25|290.05|290.05|289.9|126
1598511300000|2020-08-27 06:55:00|290.2|290.05|290|289.85|290.2|290.05|290|289.85|183
1598511600000|2020-08-27 07:00:00|290.05|289.9|289.7|289.55|290.05|289.9|289.7|289.55|375
1598511900000|2020-08-27 07:05:00|289.75|289.5|289.65|289.45|289.75|289.55|289.5|289.3|411
1598512200000|2020-08-27 07:10:00|289.6|289.4|289.5|289.35|289.6|289.45|289.4|289.25|404
1598512500000|2020-08-27 07:15:00|289.45|289.3|289.5|289.35|289.55|289.4|289.35|289.2|752
1598512800000|2020-08-27 07:20:00|289.45|289.3|289.55|289.35|289.6|289.4|289.4|289.25|556
1598513100000|2020-08-27 07:25:00|289.5|289.4|289.3|289.15|289.5|289.4|289.3|289.15|350
1598513400000|2020-08-27 07:30:00|289.35|289.2|289.45|289.25|289.45|289.3|289.3|289.15|698
1598513700000|2020-08-27 07:35:00|289.4|289.2|289.5|289.35|289.5|289.35|289.3|289.15|279
1598514000000|2020-08-27 07:40:00|289.45|289.3|289.35|289.2|289.5|289.35|289.3|289.15|364
1598514300000|2020-08-27 07:45:00|289.4|289.15|289.4|289.25|289.45|289.3|289.35|289.15|519
1598514600000|2020-08-27 07:50:00|289.35|289.2|289.45|289.3|289.5|289.3|289.3|289.15|373
1598514900000|2020-08-27 07:55:00|289.4|289.25|289.4|289.25|289.5|289.35|289.4|289.25|381
1598515200000|2020-08-27 08:00:00|289.35|289.2|289.25|289.05|289.4|289.25|289.25|289.05|1158
1598515500000|2020-08-27 08:05:00|289.3|289.1|289.1|288.95|289.3|289.15|289.1|288.9|231
1598515800000|2020-08-27 08:10:00|289.15|289|288.9|288.7|289.15|289|288.9|288.7|326
1598516100000|2020-08-27 08:15:00|288.85|288.75|288.9|288.7|289.05|288.9|288.85|288.7|352
1598516400000|2020-08-27 08:20:00|288.85|288.75|288.75|288.6|288.95|288.8|288.75|288.6|505
1598516700000|2020-08-27 08:25:00|288.7|288.55|288.6|288.45|288.8|288.65|288.55|288.4|587
1598517000000|2020-08-27 08:30:00|288.65|288.5|288.4|288.25|288.7|288.55|288.4|288.25|768
1598517300000|2020-08-27 08:35:00|288.5|288.3|288.4|288.25|288.55|288.4|288.35|288.2|482
1598517600000|2020-08-27 08:40:00|288.45|288.3|288.45|288.25|288.5|288.35|288.25|288.1|929
1598517900000|2020-08-27 08:45:00|288.4|288.2|288.4|288.25|288.5|288.3|288.25|288.1|550
1598518200000|2020-08-27 08:50:00|288.45|288.3|288.45|288.3|288.8|288.65|288.4|288.2|796
1598518500000|2020-08-27 08:55:00|288.5|288.35|288.3|288.15|288.6|288.4|288.3|288.1|778
1598518800000|2020-08-27 09:00:00|288.25|288.1|288.8|288.65|288.85|288.65|288.2|288.05|1114
1598519100000|2020-08-27 09:05:00|288.85|288.7|288.05|287.85|288.85|288.7|287.9|287.75|471
1598519400000|2020-08-27 09:10:00|288.1|287.95|287.9|287.65|288.35|288|287.65|287.45|515
1598519700000|2020-08-27 09:15:00|287.8|287.6|287.3|287.15|287.95|287.7|287.3|287.15|427
1598520000000|2020-08-27 09:20:00|287.7|287.1|287.8|287.2|287.8|287.2|287.7|287.1|1
1598520300000|2020-08-27 09:25:00|287.7|287.1|287.8|287.2|287.8|287.2|287.7|287.1|11
1598520600000|2020-08-27 09:30:00|287.9|287.3|287.9|287.3|288|287.4|287.8|287.2|0
1598520900000|2020-08-27 09:35:00|288|287.4|288|287.4|288|287.4|287.9|287.3|0
1598521500000|2020-08-27 09:45:00|287.9|287.3|288|287.4|288|287.4|287.9|287.3|0
1598521800000|2020-08-27 09:50:00|287.8|287.55|288|287.8|288.05|287.9|287.75|287.55|70
1598522100000|2020-08-27 09:55:00|287.95|287.85|287.9|287.75|287.95|287.85|287.9|287.7|7
1598522400000|2020-08-27 10:00:00|287.95|287.8|287.95|287.75|288|287.8|287.9|287.7|40
1598522700000|2020-08-27 10:05:00|288|287.8|287.9|287.75|288|287.8|287.9|287.75|8
1598523000000|2020-08-27 10:10:00|287.95|287.8|287.95|287.8|288.05|287.85|287.9|287.8|11
1598523300000|2020-08-27 10:15:00|288|287.85|288|287.85|288.05|287.85|287.95|287.8|5
1598523600000|2020-08-27 10:20:00|288.05|287.9|288.1|287.95|288.1|287.95|288|287.85|28
1598523900000|2020-08-27 10:25:00|288.05|287.9|288|287.85|288.05|287.9|288|287.85|15
1598524200000|2020-08-27 10:30:00|288.05|287.8|288|287.8|288.05|287.85|287.9|287.75|25
1598524500000|2020-08-27 10:35:00|287.95|287.85|288.1|287.9|288.1|287.9|287.95|287.85|1
1598524800000|2020-08-27 10:40:00|288.05|287.8|288.05|287.85|288.05|287.9|288|287.8|6
1598525100000|2020-08-27 10:45:00|288|287.9|288.1|287.9|288.1|287.9|288|287.85|9
1598525400000|2020-08-27 10:50:00|288.15|287.95|288|287.8|288.15|287.95|288|287.8|19
1598525700000|2020-08-27 10:55:00|288.05|287.85|288.05|287.85|288.05|287.85|288|287.8|2
1598526000000|2020-08-27 11:00:00|288|287.8|288.1|287.9|288.1|287.9|288|287.8|2
1598526300000|2020-08-27 11:05:00|288.05|287.95|288.1|287.95|288.1|287.95|288.05|287.95|38
1598526600000|2020-08-27 11:10:00|288.15||288.1||288.15||288.1||5
1598526900000|2020-08-27 11:15:00|288.15|287.9|288|287.8|288.15|287.9|287.95|287.8|16
1598527200000|2020-08-27 11:20:00|288.05|287.85|288.05|287.85|288.05|287.85|287.95|287.8|10
1598527500000|2020-08-27 11:25:00|288|287.9|288.15|288|288.15|288|288|287.85|22
1598527800000|2020-08-27 11:30:00|288.2|287.95|288.2|288|288.2|288.05|288.15|287.95|11
1598528100000|2020-08-27 11:35:00||288.05||288.05||288.05||288|5
1598528400000|2020-08-27 11:40:00|288.25|288.1|288.25|288.1|288.3|288.1|288.25|288.1|6
1598528700000|2020-08-27 11:45:00|288.3|288.05|288.2|288.05|288.3|288.05|288.2|288.05|16
1598529000000|2020-08-27 11:50:00|288.15|288|288.2|288|288.2|288.05|288.1|287.95|10
1598529300000|2020-08-27 11:55:00|288.15|288.05|288.2|288|288.2|288.05|288.15|288|119
1598529600000|2020-08-27 12:00:00|288.25|288.05|288.25|288.1|288.3|288.1|288.2|288.05|148
1598529900000|2020-08-27 12:05:00|288.3||288.3||288.3||288.25||0
1598530200000|2020-08-27 12:10:00|288.25|288.15|288.3|288.15|288.3|288.15|288.25|288.15|9
1598530500000|2020-08-27 12:15:00|288.35||288.35||288.35||288.3||0
1598530800000|2020-08-27 12:20:00|288.3|288.2|288.4|288.2|288.4|288.2|288.3|288.2|2
1598531100000|2020-08-27 12:25:00|288.45|288.25|288.4|288.25|288.45|288.25|288.4|288.2|15
1598531400000|2020-08-27 12:30:00|288.45|288.3|288.55|288.4|288.65|288.5|288.4|288.25|50
1598531700000|2020-08-27 12:35:00|288.6|288.35|288.45|288.3|288.6|288.35|288.45|288.25|31
1598532000000|2020-08-27 12:40:00|288.5|288.35|288.5|288.35|288.5|288.35|288.5|288.35|5
1598532300000|2020-08-27 12:45:00|288.45|288.3|288.7|288.55|288.7|288.55|288.45|288.3|52
1598532600000|2020-08-27 12:50:00|288.65|288.5|288.75|288.55|288.75|288.6|288.65|288.5|28
1598532900000|2020-08-27 12:55:00|288.7|288.6|288.7|288.55|288.75|288.6|288.7|288.55|22
1598533200000|2020-08-27 13:00:00|288.75|288.5|288.65|288.45|288.8|288.6|288.6|288.4|21
1598533500000|2020-08-27 13:05:00|288.6|288.4|288.3|288.1|288.65|288.45|288.3|288.1|112
1598533800000|2020-08-27 13:10:00|288.25|288.15|288.4|288.2|288.5|288.2|288.25|288.1|103
1598534100000|2020-08-27 13:15:00|288.35|288.25|289.1|288.9|289.1|288.95|288.35|288.25|125
1598534400000|2020-08-27 13:20:00|289.15|288.95|289.4|289.25|289.5|289.3|289.15|288.9|83
1598534700000|2020-08-27 13:25:00|289.45|289.3|289.3|289.15|289.5|289.3|289.25|289.1|60
1598535000000|2020-08-27 13:30:00|289.25|289.1|288.75|288.6|289.3|289.1|288.75|288.6|189
1598535300000|2020-08-27 13:35:00|288.7|288.55|288.15|287.9|288.75|288.55|288.05|287.9|61
1598535600000|2020-08-27 13:40:00|288.1|287.95|288.4|288.2|288.6|288.45|288.1|287.95|32
1598535900000|2020-08-27 13:45:00|288.35|288.15|288.45|288.2|288.45|288.2|288.1|287.85|28
1598536200000|2020-08-27 13:50:00|288.4|288.15|288.9|288.7|288.9|288.7|288.2|287.9|42
1598536500000|2020-08-27 13:55:00|288.85|288.65|288.75|288.55|288.95|288.7|288.75|288.55|44
1598536800000|2020-08-27 14:00:00|288.8|288.6|288.5|288.25|288.8|288.6|288.45|288.25|100
1598537100000|2020-08-27 14:05:00|288.45|288.2|288.15|287.9|288.55|288.2|288.05|287.9|4
1598537400000|2020-08-27 14:10:00|288.1|287.85|287.9|287.65|288.15|287.9|287.7|287.55|24
1598537700000|2020-08-27 14:15:00|287.85|287.6|288.05|287.9|288.25|288|287.7|287.55|110
1598538000000|2020-08-27 14:20:00|288|287.85|287.7|287.5|288.15|287.95|287.6|287.45|142
1598538300000|2020-08-27 14:25:00|287.75|287.6|287.8|287.65|287.95|287.75|287.65|287.5|159
1598538600000|2020-08-27 14:30:00|287.75|287.6|288.35|288.1|288.35|288.15|287.75|287.6|25
1598538900000|2020-08-27 14:35:00|288.3|288|288.2|288|288.35|288.15|288.1|287.95|27
1598539200000|2020-08-27 14:40:00|288.15|287.95|288.1|287.9|288.2|287.95|287.9|287.75|10
1598539500000|2020-08-27 14:45:00|288.05|287.85|287.95|287.8|288.15|288|287.85|287.7|111
1598539800000|2020-08-27 14:50:00|287.9|287.75|288.35|288.2|288.4|288.2|287.9|287.75|61
1598540100000|2020-08-27 14:55:00|288.4|288.25|288.45|288.25|288.5|288.3|288.2|288|76
1598540400000|2020-08-27 15:00:00|288.5|288.35|288.55|288.4|288.7|288.55|288.45|288.25|100
1598540700000|2020-08-27 15:05:00|288.6|288.35|288.45|288.25|288.65|288.5|288.45|288.25|85
1598541000000|2020-08-27 15:10:00|288.5|288.3|288.4|288.2|288.55|288.4|288.35|288.2|64
1598541300000|2020-08-27 15:15:00|288.45|288.25|288.3|288.1|288.45|288.25|288.25|288.05|57
1598541600000|2020-08-27 15:20:00|288.25|288.05|288.2|288.05|288.35|288.2|288.2|288|62
1598541900000|2020-08-27 15:25:00|288.15|288|288.15|287.95|288.2|288.05|288.1|287.9|83
1598542200000|2020-08-27 15:30:00|288.1|288|288.25|288.1|288.25|288.1|288|287.85|90
1598542500000|2020-08-27 15:35:00|288.2|288.05|288.5|288.35|288.5|288.35|288.2|288|13
1598542800000|2020-08-27 15:40:00|288.55|288.25|288.55|288.35|288.6|288.4|288.4|288.25|42
1598543100000|2020-08-27 15:45:00|288.6|288.4|288.75|288.55|288.85|288.65|288.55|288.35|111
1598543400000|2020-08-27 15:50:00|288.8|288.6|288.8|288.6|288.8|288.65|288.7|288.5|51
1598543700000|2020-08-27 15:55:00|288.85|288.65|288.75|288.55|288.85|288.7|288.7|288.55|66
1598544000000|2020-08-27 16:00:00|288.7|288.45|288.65|288.45|288.7|288.45|288.45|288.25|65
1598544300000|2020-08-27 16:05:00|288.6|288.5|288.7|288.5|288.8|288.65|288.6|288.45|60
1598544600000|2020-08-27 16:10:00|288.75|288.55|288.6|288.4|288.75|288.55|288.55|288.35|89
1598544900000|2020-08-27 16:15:00|288.55|288.45|288.45|288.3|288.6|288.45|288.45|288.3|56
1598545200000|2020-08-27 16:20:00|288.4|288.25|288.5|288.3|288.5|288.35|288.25|288.05|81
1598545500000|2020-08-27 16:25:00|288.45|288.2|288.4|288.25|288.5|288.35|288.4|288.2|57
1598545800000|2020-08-27 16:30:00|288.45|288.2|288.35|288.2|288.55|288.35|288.35|288.15|83
1598546100000|2020-08-27 16:35:00|288.3|288.15|288.05|287.85|288.3|288.2|288|287.85|66
1598546400000|2020-08-27 16:40:00|288.1|287.9|288|287.75|288.1|287.9|287.9|287.75|14
1598546700000|2020-08-27 16:45:00|287.95|287.7|287.75|287.55|288.05|287.8|287.75|287.55|102
1598547000000|2020-08-27 16:50:00|287.7|287.5|287.5|287.35|287.75|287.55|287.5|287.25|38
1598547300000|2020-08-27 16:55:00|287.55|287.4|287.75|287.45|287.85|287.65|287.55|287.4|17
1598547600000|2020-08-27 17:00:00|287.7|287.4|287.65|287.45|287.75|287.5|287.6|287.35|9
1598547900000|2020-08-27 17:05:00|287.6|287.35|287.85|287.7|287.85|287.7|287.55|287.35|22
1598548200000|2020-08-27 17:10:00|287.9|287.65|288|287.85|288.05|287.9|287.9|287.65|9
1598548500000|2020-08-27 17:15:00|287.95|287.8|288.15|287.95|288.2|288|287.95|287.7|19
1598548800000|2020-08-27 17:20:00|288.1|287.9|288.25|287.95|288.25|288|288.05|287.85|1
1598549100000|2020-08-27 17:25:00|288.3|288|288.45|288.2|288.45|288.2|288.25|288|0
1598549400000|2020-08-27 17:30:00|288.5|288.15|288.35|288.15|288.5|288.2|288.35|288.05|22
1598549700000|2020-08-27 17:35:00|288.3|288.1|288.25|288.05|288.3|288.1|288.25|288.05|1
1598550000000|2020-08-27 17:40:00|288.3|288.1|288.3|288.1|288.3|288.15|288.15|287.9|46
1598550300000|2020-08-27 17:45:00|288.25|288.05|288.3|288.1|288.35|288.1|288.1|287.9|16
1598550600000|2020-08-27 17:50:00|288.25|288|288.15|287.9|288.3|288|288.05|287.85|5
1598550900000|2020-08-27 17:55:00|288.2|287.95|288.6|288.3|288.6|288.3|288.2|287.95|7
1598551200000|2020-08-27 18:00:00|288.55|288.35|289|288.7|289|288.7|288.55|288.35|9
1598551500000|2020-08-27 18:05:00|288.95|288.75|288.7|288.5|288.95|288.75|288.65|288.4|46
1598551800000|2020-08-27 18:10:00|288.65|288.55|288.8|288.55|288.85|288.65|288.65|288.45|11
1598552100000|2020-08-27 18:15:00|288.75|288.5|288.9|288.7|288.9|288.75|288.75|288.5|11
1598552400000|2020-08-27 18:20:00|288.95|288.75|288.85|288.65|288.95|288.8|288.85|288.6|7
1598552700000|2020-08-27 18:25:00|288.95|288.7|289|288.8|289.05|288.85|288.95|288.6|4
1598553000000|2020-08-27 18:30:00|289.05|288.85|289.05|288.85|289.15|288.95|289.05|288.8|24
1598553300000|2020-08-27 18:35:00|289.15|288.9|289.05|288.85|289.15|288.95|289.05|288.8|11
1598553600000|2020-08-27 18:40:00|289.1|288.9|288.9|288.7|289.1|288.9|288.9|288.7|0
1598553900000|2020-08-27 18:45:00|288.95|288.65|288.75|288.5|288.95|288.65|288.75|288.5|0
1598554200000|2020-08-27 18:50:00|288.7|288.45|288.55|288.3|288.75|288.45|288.55|288.3|1
1598554500000|2020-08-27 18:55:00|288.6|288.35|288.75|288.5|288.8|288.5|288.6|288.35|2
1598554800000|2020-08-27 19:00:00|288.8|288.55|288.7|288.5|288.85|288.6|288.7|288.5|4
1598555100000|2020-08-27 19:05:00|288.65|288.45|288.65|288.4|288.65|288.45|288.5|288.3|4
1598555400000|2020-08-27 19:10:00|288.6|288.45|288.65|288.4|288.7|288.45|288.5|288.3|5
1598555700000|2020-08-27 19:15:00|288.7|288.6|289.2|289|289.2|289|288.7|288.5|43
1598556000000|2020-08-27 19:20:00||289.05||288.95||289.05||288.95|3
1598556300000|2020-08-27 19:25:00||288.9||288.9||288.95||288.85|0
1598556600000|2020-08-27 19:30:00||288.95||288.95||288.95||288.9|2
1598556900000|2020-08-27 19:35:00|289.05|288.85|289.05|288.8|289.05|288.85|289.05|288.8|1
1598557200000|2020-08-27 19:40:00|289.15|288.85|289|288.75|289.2|289|289|288.75|5
1598557500000|2020-08-27 19:45:00|288.95|288.8|288.9|288.6|288.95|288.8|288.9|288.6|0
1598557800000|2020-08-27 19:50:00|288.85|288.5|288.65|288.5|288.85|288.5|288.65|288.4|24
1598558100000|2020-08-27 19:55:00|288.6|288.45|288.35|288.2|288.6|288.45|288.25|288.1|92
1598558400000|2020-08-27 20:00:00|288.4|288.15|288.45|288.25|288.5|288.3|288.3|288.15|15
1598558700000|2020-08-27 20:05:00|288.5|288.3|288.5|288.25|288.5|288.35|288.45|288.25|1
1598559000000|2020-08-27 20:10:00|288.45|288.2|288.35|288.15|288.5|288.25|288.35|288.15|30
1598559300000|2020-08-27 20:15:00|288.4|288.25|288.4|288.25|288.4|288.25|288.4|288.25|1
1598559600000|2020-08-27 20:20:00|288.45|288.3|288.45|288.25|288.45|288.3|288.45|288.25|8
1598559900000|2020-08-27 20:25:00||288.3||288.25||288.3||288.25|0
1598560200000|2020-08-27 20:30:00|288.4|288.3|288.45|288.25|288.45|288.3|288.4|288.25|2
1598560500000|2020-08-27 20:35:00||288.3||288.25||288.3||288.25|0
1598560800000|2020-08-27 20:40:00||288.3||288.3||288.3||288.25|6
1598561100000|2020-08-27 20:45:00|288.4|288.25|288.5|288.3|288.5|288.3|288.4|288.25|27
1598561400000|2020-08-27 20:50:00|288.45|288.25|288.45|288.25|288.5|288.3|288.45|288.25|0
1598561700000|2020-08-27 20:55:00|288.5|288.3|288.45|288.25|288.5|288.3|288.4|288.25|28
1598562000000|2020-08-27 21:00:00|288.4||288.45||288.45||288.4||0
1598562600000|2020-08-27 21:10:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|0
1598562900000|2020-08-27 21:15:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|0
1598563200000|2020-08-27 21:20:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|0
1598563800000|2020-08-27 21:30:00|288.7|288.1|288.7|288.1|288.7|288.1|288.7|288.1|0
1598565600000|2020-08-27 22:00:00|288.8|288.2|288.6|288|288.8|288.2|288.6|288|0
1598565900000|2020-08-27 22:05:00|288.7|288.1|288.7|288.1|288.7|288.1|288.6|288|0
1598566200000|2020-08-27 22:10:00|288.8|288.2|288.7|288.1|288.8|288.2|288.7|288.1|0
1598566500000|2020-08-27 22:15:00|288.8|288.2|288.7|288.1|288.8|288.2|288.7|288.1|0
1598567400000|2020-08-27 22:30:00|288.8|288.2|288.8|288.2|288.8|288.2|288.7|288.1|0
1598567700000|2020-08-27 22:35:00|288.7|288.1|288.92|288.32|288.92|288.32|288.7|288.1|0
1598568300000|2020-08-27 22:45:00|288.82|288.22|288.72|288.12|288.92|288.32|288.72|288.12|0
1598570100000|2020-08-27 23:15:00|288.82|288.22|288.82|288.22|288.82|288.22|288.72|288.12|0
1598570400000|2020-08-27 23:20:00|288.72|288.12|288.82|288.22|288.82|288.22|288.72|288.12|0
1598571000000|2020-08-27 23:30:00|288.92|288.32|288.92|288.32|288.92|288.32|288.82|288.22|0
1598571600000|2020-08-27 23:40:00|288.82|288.22|288.92|288.32|288.92|288.32|288.82|288.22|0
1598572500000|2020-08-27 23:55:00|289.02|288.42|288.92|288.32|289.02|288.42|288.92|288.32|0
1598572800000|2020-08-28 00:00:00|289.02|288.42|289.02|288.42|289.02|288.42|288.92|288.32|0
1598573100000|2020-08-28 00:05:00|288.92|288.32|289.02|288.42|289.02|288.42|288.92|288.32|0
1598573400000|2020-08-28 00:10:00|288.92|288.32|288.92|288.32|289.02|288.42|288.92|288.32|0
1598573700000|2020-08-28 00:15:00|289.02|288.42|288.82|288.22|289.02|288.42|288.82|288.22|0
1598574000000|2020-08-28 00:20:00|288.92|288.32|289.02|288.42|289.02|288.42|288.82|288.22|0
1598574300000|2020-08-28 00:25:00|288.92|288.32|288.92|288.32|289.02|288.42|288.92|288.32|0
1598574600000|2020-08-28 00:30:00|289.32|289.12|289.47|289.27|289.57|289.42|288.72|288.57|652
1598574900000|2020-08-28 00:35:00|289.37|289.17|289.42|289.22|289.62|289.42|289.12|288.92|226
1598575200000|2020-08-28 00:40:00|289.37|289.17|289.42|289.27|289.57|289.42|289.22|289.07|172
1598575500000|2020-08-28 00:45:00|289.37|289.22|290.67|290.52|290.67|290.52|289.37|289.22|650
1598575800000|2020-08-28 00:50:00|290.72|290.57|293.32|293.07|295.92|295.72|290.62|290.42|2756
1598576100000|2020-08-28 00:55:00|293.47|293.22|293.02|292.87|293.57|293.42|292.72|292.57|1107
1598576400000|2020-08-28 01:00:00|292.87|292.72|292.47|292.32|292.92|292.72|291.62|291.42|1112
1598576700000|2020-08-28 01:05:00|292.52|292.37|292.07|291.87|292.62|292.47|291.77|291.57|773
1598577000000|2020-08-28 01:10:00|292.02|291.82|293.22|293.07|293.32|293.17|291.97|291.82|837
1598577300000|2020-08-28 01:15:00|293.27|293.12|293.17|292.97|294.47|294.32|292.97|292.82|1147
1598577600000|2020-08-28 01:20:00|293.12|293.02|293.02|292.87|293.37|293.17|292.67|292.47|644
1598577900000|2020-08-28 01:25:00|292.97|292.82|292.82|292.62|293.32|293.17|292.77|292.57|424
1598578200000|2020-08-28 01:30:00|292.77|292.52|293.22|293.02|293.32|293.17|292.62|292.42|523
1598578500000|2020-08-28 01:35:00|293.27|293.07|293.52|293.32|293.62|293.42|293.02|292.87|612
1598578800000|2020-08-28 01:40:00|293.57|293.37|293.92|293.77|294.67|294.52|293.52|293.32|866
1598579100000|2020-08-28 01:45:00|293.97|293.82|293.92|293.77|294.17|294.02|293.67|293.52|403
1598579400000|2020-08-28 01:50:00|293.97|293.82|294.87|294.72|294.92|294.77|293.67|293.52|630
1598579700000|2020-08-28 01:55:00|294.92|294.77|294.87|294.67|295.17|295.02|294.47|294.32|561
1598580000000|2020-08-28 02:00:00|294.92|294.72|294.42|294.22|294.97|294.82|294.27|294.12|358
1598580300000|2020-08-28 02:05:00|294.47|294.27|294.12|293.92|294.52|294.32|293.97|293.77|349
1598580600000|2020-08-28 02:10:00|294.17|293.97|294.42|294.27|294.72|294.52|294.12|293.97|399
1598580900000|2020-08-28 02:15:00|294.47|294.32|294.37|294.17|294.77|294.57|294.32|294.17|382
1598581200000|2020-08-28 02:20:00|294.32|294.22|294.57|294.42|294.67|294.52|294.32|294.17|248
1598581500000|2020-08-28 02:25:00|294.62|294.47|294.67|294.47|294.82|294.62|294.42|294.27|362
1598581800000|2020-08-28 02:30:00|294.72|294.52|294.42|294.27|294.87|294.72|294.37|294.22|322
1598582100000|2020-08-28 02:35:00|294.47|294.32|294.32|294.17|294.62|294.47|294.07|293.92|392
1598582400000|2020-08-28 02:40:00|294.37|294.22|294.67|294.52|294.77|294.62|294.12|293.97|435
1598582700000|2020-08-28 02:45:00|294.72|294.57|294.22|294.07|294.77|294.62|293.97|293.82|623
1598583000000|2020-08-28 02:50:00|294.27|294.12|294.97|294.77|294.97|294.77|294.22|294.12|657
1598583300000|2020-08-28 02:55:00|295.02|294.82|295.42|295.27|295.52|295.37|294.97|294.82|586
1598583600000|2020-08-28 03:00:00|295.47|295.32|296.52|296.37|296.52|296.37|295.42|295.27|1061
1598583900000|2020-08-28 03:05:00|296.57|296.42|296.17|296.02|296.87|296.72|296.12|295.97|1012
1598584200000|2020-08-28 03:10:00|296.22|296.07|296.42|296.22|296.57|296.42|296.22|296.07|449
1598584500000|2020-08-28 03:15:00|296.47|296.27|296.42|296.27|296.77|296.62|296.37|296.22|415
1598584800000|2020-08-28 03:20:00|296.47|296.32|296.37|296.22|296.72|296.57|296.32|296.17|261
1598585100000|2020-08-28 03:25:00|296.42|296.27|296.42|296.27|296.62|296.47|296.27|296.12|298
1598585400000|2020-08-28 03:30:00|296.47|296.32|296.12|295.97|296.62|296.47|296.07|295.92|328
1598585700000|2020-08-28 03:35:00|296.17|296.02|296.17|296.02|296.32|296.17|296.02|295.82|400
1598586000000|2020-08-28 03:40:00|296.12|295.97|295.87|295.72|296.32|296.17|295.87|295.67|286
1598586300000|2020-08-28 03:45:00|295.92|295.67|295.97|295.82|296.37|296.17|295.92|295.67|404
1598586600000|2020-08-28 03:50:00|295.92|295.77|296.02|295.87|296.22|296.02|295.92|295.77|209
1598586900000|2020-08-28 03:55:00|296.07|295.92|295.82|295.67|296.17|296.02|295.77|295.62|218
1598587200000|2020-08-28 04:00:00|295.77|295.62|295.72|295.57|295.92|295.77|295.57|295.42|232
1598587500000|2020-08-28 04:05:00|295.67|295.52|295.77|295.62|295.87|295.67|295.57|295.42|167
1598587800000|2020-08-28 04:10:00|295.67|295.57|295.57|295.42|295.82|295.67|295.52|295.37|177
1598588100000|2020-08-28 04:15:00|295.52|295.37|295.72|295.57|295.97|295.77|295.52|295.37|207
1598588400000|2020-08-28 04:20:00|295.67|295.52|295.62|295.47|295.77|295.62|295.57|295.42|138
1598588700000|2020-08-28 04:25:00|295.57|295.42|295.62|295.47|295.67|295.52|295.37|295.22|143
1598589000000|2020-08-28 04:30:00|295.67|295.52|295.82|295.62|296.77|296.62|295.62|295.42|490
1598589300000|2020-08-28 04:35:00|295.77|295.57|295.27|295.12|295.97|295.77|295.27|295.12|149
1598589600000|2020-08-28 04:40:00|295.22|295.07|295.47|295.32|295.57|295.42|295.12|294.97|160
1598589900000|2020-08-28 04:45:00|295.52|295.37|295.47|295.32|295.72|295.57|295.42|295.22|91
1598590200000|2020-08-28 04:50:00|295.42|295.27|295.57|295.42|295.77|295.57|295.42|295.27|164
1598590500000|2020-08-28 04:55:00|295.62|295.47|295.37|295.22|295.67|295.52|295.32|295.17|157
1598590800000|2020-08-28 05:00:00|295.32|295.17|295.52|295.37|295.67|295.52|295.17|294.97|538
1598591100000|2020-08-28 05:05:00|295.57|295.42|295.12|294.97|295.62|295.42|294.97|294.82|717
1598591400000|2020-08-28 05:10:00|295.07|294.92|294.77|294.52|295.52|295.37|294.42|294.22|1081
1598591700000|2020-08-28 05:15:00|294.72|294.47|295.37|295.17|295.42|295.27|294.42|294.27|639
1598592000000|2020-08-28 05:20:00|295.32|295.22|295.52|295.37|295.97|295.82|295.27|295.07|353
1598592300000|2020-08-28 05:25:00|295.47|295.32|295.27|295.12|295.52|295.32|295.07|294.92|281
1598592600000|2020-08-28 05:30:00|295.32|295.07|295.12|294.97|295.32|295.17|295.02|294.87|131
1598592900000|2020-08-28 05:35:00|295.17|295.02|294.97|294.82|295.37|295.22|294.87|294.67|247
1598593200000|2020-08-28 05:40:00|295.02|294.77|294.97|294.77|295.12|294.92|294.82|294.62|321
1598593500000|2020-08-28 05:45:00|295.02|294.82|294.12|293.97|295.12|294.97|294.07|293.87|514
1598593800000|2020-08-28 05:50:00|294.17|293.92|293.87|293.67|294.37|294.22|293.77|293.62|397
1598594100000|2020-08-28 05:55:00|293.92|293.72|294.02|293.87|294.22|294.07|293.77|293.62|409
1598594400000|2020-08-28 06:00:00|293.97|293.82|293.87|293.72|294.42|294.27|293.87|293.72|420
1598594700000|2020-08-28 06:05:00|293.92|293.67|293.77|293.57|294.27|294.07|293.52|293.37|404
1598595000000|2020-08-28 06:10:00|293.82|293.62|293.82|293.67|293.92|293.72|293.62|293.47|270
1598595300000|2020-08-28 06:15:00|293.87|293.72|294.02|293.82|294.27|294.12|293.62|293.47|262
1598595600000|2020-08-28 06:20:00|293.97|293.77|293.72|293.52|293.97|293.77|293.62|293.47|191
1598595900000|2020-08-28 06:25:00|293.67|293.47|293.47|293.27|293.72|293.52|293.32|293.12|314
1598596200000|2020-08-28 06:30:00|293.42|293.32|293.47|293.32|293.52|293.32|293.32|293.17|254
1598596500000|2020-08-28 06:35:00|293.42|293.27|293.37|293.17|293.42|293.32|293.27|293.12|248
1598596800000|2020-08-28 06:40:00|293.32|293.12|293.22|293.02|293.37|293.17|293.17|292.97|195
1598597100000|2020-08-28 06:45:00|293.17|293.07|293.12|292.92|293.22|293.07|293.07|292.87|309
1598597400000|2020-08-28 06:50:00|293.17|292.97|293.27|293.12|293.37|293.17|293.07|292.92|310
1598597700000|2020-08-28 06:55:00|293.32|293.07|294.02|293.82|294.22|294.07|293.32|293.07|317
1598598000000|2020-08-28 07:00:00|293.87|293.72|293.32|293.12|293.87|293.72|293.27|293.12|436
1598598300000|2020-08-28 07:05:00|293.27|293.17|293.17|293.02|293.52|293.37|293.07|292.87|328
1598598600000|2020-08-28 07:10:00|293.12|292.97|292.72|292.57|293.27|293.12|292.72|292.57|547
1598598900000|2020-08-28 07:15:00|292.67|292.52|292.42|292.27|292.77|292.57|292.42|292.22|634
1598599200000|2020-08-28 07:20:00|292.37|292.22|291.87|291.67|292.37|292.22|291.77|291.62|902
1598599500000|2020-08-28 07:25:00|291.92|291.72|292.17|292.02|292.27|292.12|291.87|291.67|519
1598599800000|2020-08-28 07:30:00|292.22|291.97|291.57|291.42|292.22|292.02|291.42|291.27|651
1598600100000|2020-08-28 07:35:00|291.62|291.47|291.27|291.07|291.62|291.47|291.07|290.92|588
1598600400000|2020-08-28 07:40:00|291.22|291.12|291.12|290.97|291.22|291.12|290.72|290.57|590
1598600700000|2020-08-28 07:45:00|291.17|290.92|291.07|290.87|291.27|291.12|290.77|290.57|409
1598601000000|2020-08-28 07:50:00|291.02|290.92|290.92|290.77|291.02|290.92|290.67|290.47|397
1598601300000|2020-08-28 07:55:00|290.87|290.72|291.22|291.07|291.32|291.17|290.72|290.57|379
1598601600000|2020-08-28 08:00:00|291.27|291.12|291.82|291.67|291.97|291.82|291.22|291.02|259
1598601900000|2020-08-28 08:05:00|291.77|291.62|292.32|292.12|292.47|292.32|291.77|291.62|429
1598602200000|2020-08-28 08:10:00|292.37|292.17|292.62|292.47|292.72|292.57|292.32|292.17|247
1598602500000|2020-08-28 08:15:00|292.67|292.52|292.52|292.37|292.92|292.72|292.17|292.02|220
1598602800000|2020-08-28 08:20:00|292.57|292.42|293.02|292.82|293.17|292.97|292.52|292.37|495
1598603100000|2020-08-28 08:25:00|292.97|292.87|292.97|292.82|293.32|293.12|292.87|292.67|307
1598603400000|2020-08-28 08:30:00|293.02|292.87|292.27|292.12|293.07|292.87|292.22|292.07|803
1598603700000|2020-08-28 08:35:00|292.22|292.07|292.02|291.82|292.42|292.27|291.82|291.62|667
1598604000000|2020-08-28 08:40:00|291.97|291.87|292.07|291.87|292.22|292.07|291.87|291.72|362
1598604300000|2020-08-28 08:45:00|292.02|291.82|292.07|291.92|292.07|291.92|291.87|291.72|334
1598604600000|2020-08-28 08:50:00|292.12|291.97|292.02|291.87|292.12|291.97|291.92|291.77|240
1598604900000|2020-08-28 08:55:00|291.97|291.82|291.62|291.42|292.07|291.92|291.57|291.37|572
1598605200000|2020-08-28 09:00:00|291.57|291.47|291.42|291.27|291.77|291.62|291.32|291.17|773
1598605500000|2020-08-28 09:05:00|291.52|291.32|291.67|291.47|291.72|291.57|291.47|291.32|310
1598605800000|2020-08-28 09:10:00|291.62|291.37|291.62|291.42|291.67|291.47|291.52|291.37|117
1598606100000|2020-08-28 09:15:00|291.67|291.47|291.62|291.37|291.97|291.77|291.52|291.37|156
1598606400000|2020-08-28 09:20:00|291.92|291.32|291.82|291.22|291.92|291.32|291.72|291.12|0
1598606700000|2020-08-28 09:25:00|291.72|291.12|291.82|291.22|291.82|291.22|291.72|291.12|0
1598607000000|2020-08-28 09:30:00|291.72|291.12|291.82|291.22|291.82|291.22|291.72|291.12|0
1598607300000|2020-08-28 09:35:00|291.72|291.12|292.02|291.42|292.02|291.42|291.72|291.12|0
1598607600000|2020-08-28 09:40:00|292.12|291.52|292.12|291.52|292.12|291.52|292.12|291.52|0
1598607900000|2020-08-28 09:45:00|292.02|291.42|292.02|291.42|292.12|291.52|292.02|291.42|0
1598608200000|2020-08-28 09:50:00|292.12|291.52|291.67|291.47|292.12|291.52|291.67|291.37|16
1598608500000|2020-08-28 09:55:00|291.72|291.52|291.72|291.52|291.72|291.52|291.67|291.52|4
1598608800000|2020-08-28 10:00:00|291.77|291.57|291.72|291.57|291.77|291.62|291.62|291.47|21
1598609100000|2020-08-28 10:05:00|291.77|291.62|291.52|291.37|291.77|291.62|291.47|291.27|36
1598609400000|2020-08-28 10:10:00|291.57|291.42|291.62|291.42|291.67|291.42|291.47|291.32|4
1598609700000|2020-08-28 10:15:00|291.57|291.37|291.47|291.27|291.62|291.37|291.47|291.27|7
1598610000000|2020-08-28 10:20:00|291.42|291.22|291.42|291.22|291.47|291.22|291.37|291.17|3
1598610300000|2020-08-28 10:25:00|291.47|291.27|291.52|291.32|291.57|291.32|291.47|291.27|3
1598610600000|2020-08-28 10:30:00|291.47|291.27|291.62|291.37|291.62|291.42|291.47|291.27|0
1598610900000|2020-08-28 10:35:00|291.57|291.42|291.72|291.47|291.72|291.47|291.57|291.42|0
1598611200000|2020-08-28 10:40:00|291.77|291.52|291.77|291.52|291.77|291.57|291.77|291.52|0
1598611500000|2020-08-28 10:45:00|291.72|291.47|291.72|291.47|291.77|291.52|291.67|291.47|0
1598611800000|2020-08-28 10:50:00|291.67|291.52|291.92|291.72|291.92|291.72|291.62|291.52|4
1598612100000|2020-08-28 10:55:00|291.97|291.67|291.57|291.42|291.97|291.67|291.57|291.42|33
1598612400000|2020-08-28 11:00:00|291.67|291.47|291.62|291.32|291.67|291.47|291.47|291.22|22
1598612700000|2020-08-28 11:05:00|291.67|291.37|291.87|291.62|291.87|291.67|291.67|291.37|5
1598613000000|2020-08-28 11:10:00|291.92|291.67|291.97|291.72|291.97|291.77|291.92|291.67|0
1598613300000|2020-08-28 11:15:00|291.92|291.67|291.92|291.67|291.92|291.67|291.92|291.67|0
1598613900000|2020-08-28 11:25:00|291.87|291.62|292.02|291.77|292.02|291.77|291.82|291.62|3
1598614200000|2020-08-28 11:30:00|291.97|291.82|292.02|291.77|292.02|291.82|291.97|291.72|0
1598614500000|2020-08-28 11:35:00|291.97|291.72|291.87|291.67|291.97|291.72|291.82|291.62|5
1598614800000|2020-08-28 11:40:00|291.82|291.62|291.77|291.57|291.82|291.62|291.77|291.52|3
1598615100000|2020-08-28 11:45:00|291.72|291.52|291.62|291.42|291.72|291.52|291.57|291.37|13
1598615400000|2020-08-28 11:50:00|291.67|291.47|291.67|291.47|291.77|291.57|291.67|291.47|31
1598615700000|2020-08-28 11:55:00|291.72|291.42|291.72|291.47|291.72|291.47|291.57|291.37|41
1598616000000|2020-08-28 12:00:00|291.67||291.67||291.67||291.67||0
1598616300000|2020-08-28 12:05:00|291.72|291.42|291.72|291.42|291.72|291.47|291.67|291.42|0
1598616600000|2020-08-28 12:10:00|291.67|291.47|291.72|291.47|291.72|291.47|291.67|291.47|0
1598616900000|2020-08-28 12:15:00||291.52||291.57||291.57||291.52|7
1598617200000|2020-08-28 12:20:00|291.77|291.62|291.82|291.62|291.82|291.62|291.72|291.57|10
1598617500000|2020-08-28 12:25:00|291.77||291.82||291.92||291.77||1
1598617800000|2020-08-28 12:30:00|291.87||291.82||291.87||291.77||0
1598618100000|2020-08-28 12:35:00|291.77|291.57|291.72|291.47|291.82|291.57|291.62|291.47|8
1598618400000|2020-08-28 12:40:00|291.67||291.72||291.77||291.62||0
1598618700000|2020-08-28 12:45:00|291.67||291.67||291.72||291.62||0
1598619000000|2020-08-28 12:50:00|291.62||291.67||291.72||291.62||0
1598619300000|2020-08-28 12:55:00|291.62|291.42|291.67|291.47|291.67|291.47|291.57|291.37|5
1598619600000|2020-08-28 13:00:00|291.72|291.52|291.92|291.72|291.92|291.72|291.72|291.52|3
1598619900000|2020-08-28 13:05:00|291.87|291.77|292.07|291.82|292.07|291.87|291.82|291.67|28
1598620200000|2020-08-28 13:10:00|292.02|291.87|292.02|291.82|292.07|291.87|291.92|291.77|5
1598620500000|2020-08-28 13:15:00|292.07|291.87|292.02|291.82|292.07|291.87|292.02|291.82|2
1598620800000|2020-08-28 13:20:00|292.07|291.87|292.02|291.82|292.07|291.87|292.02|291.82|1
1598621100000|2020-08-28 13:25:00|291.97|291.77|291.82|291.67|292.02|291.77|291.82|291.67|9
1598621400000|2020-08-28 13:30:00|291.87|291.62|292.02|291.82|292.02|291.82|291.52|291.32|81
1598621700000|2020-08-28 13:35:00|291.97|291.77|292.07|291.92|292.17|291.97|291.97|291.77|21
1598622000000|2020-08-28 13:40:00|292.17|291.97|292.27|292.02|292.27|292.02|292.07|291.92|17
1598622300000|2020-08-28 13:45:00|292.22|291.97|292.27|292.07|292.27|292.12|292.12|291.97|33
1598622600000|2020-08-28 13:50:00|292.22|292.02|292.17|292.02|292.27|292.02|292.07|291.92|22
1598622900000|2020-08-28 13:55:00|292.12|291.97|291.97|291.72|292.17|291.97|291.92|291.72|12
1598623200000|2020-08-28 14:00:00|292.12|291.77|291.97|291.77|292.22|292.02|291.92|291.72|14
1598623500000|2020-08-28 14:05:00|291.92|291.72|291.97|291.72|292.17|291.87|291.77|291.57|139
1598623800000|2020-08-28 14:10:00|291.92|291.77|291.77|291.57|292.02|291.77|291.72|291.57|45
1598624100000|2020-08-28 14:15:00|291.72|291.62|291.77|291.52|291.82|291.62|291.62|291.42|23
1598624400000|2020-08-28 14:20:00|291.72|291.47|291.62|291.42|291.77|291.62|291.62|291.42|17
1598624700000|2020-08-28 14:25:00|291.67|291.47|291.92|291.67|291.97|291.77|291.67|291.37|14
1598625000000|2020-08-28 14:30:00|291.87|291.62|291.57|291.37|292.02|291.77|291.52|291.27|15
1598625300000|2020-08-28 14:35:00|291.62|291.42|291.52|291.32|291.67|291.42|291.32|291.12|33
1598625600000|2020-08-28 14:40:00|291.57|291.37|291.67|291.52|291.77|291.57|291.57|291.32|10
1598625900000|2020-08-28 14:45:00|291.72|291.42|291.67|291.42|291.72|291.47|291.37|291.22|3
1598626200000|2020-08-28 14:50:00|291.62|291.32|291.52|291.37|291.62|291.37|291.37|291.17|19
1598626500000|2020-08-28 14:55:00|291.62|291.32|291.37|291.12|291.62|291.42|291.32|291.12|20
1598626800000|2020-08-28 15:00:00|291.47|291.17|291.37|291.17|291.47|291.17|291.32|291.17|5
1598627100000|2020-08-28 15:05:00|291.47|291.22|291.77|291.62|291.87|291.62|291.47|291.22|11
1598627400000|2020-08-28 15:10:00|291.87|291.67|291.97|291.72|291.97|291.77|291.77|291.62|24
1598627700000|2020-08-28 15:15:00|291.92|291.77|291.97|291.77|291.97|291.82|291.87|291.72|18
1598628000000|2020-08-28 15:20:00|292.02|291.82|291.97|291.82|292.07|291.92|291.97|291.77|9
1598628300000|2020-08-28 15:25:00|292.02|291.87|291.97|291.82|292.02|291.87|291.92|291.72|16
1598628600000|2020-08-28 15:30:00|291.92|291.77|291.97|291.77|291.97|291.82|291.87|291.72|27
1598628900000|2020-08-28 15:35:00|291.92|291.87|292.02|291.82|292.07|291.92|291.92|291.77|18
1598629200000|2020-08-28 15:40:00|291.97|291.77|292.02|291.87|292.07|291.87|291.92|291.77|4
1598629500000|2020-08-28 15:45:00|292.07|291.82|291.97|291.77|292.07|291.82|291.92|291.77|4
1598629800000|2020-08-28 15:50:00|291.92|291.82|291.97|291.82|292.07|291.87|291.92|291.82|9
1598630100000|2020-08-28 15:55:00|292.02|291.87|291.97|291.82|292.07|291.92|291.97|291.82|5
1598630400000|2020-08-28 16:00:00|291.92|291.77|292.07|291.92|292.07|291.92|291.92|291.77|9
1598630700000|2020-08-28 16:05:00|292.12|291.87|292.17|292.02|292.17|292.02|292.12|291.87|5
1598631000000|2020-08-28 16:10:00|292.22|292.07|292.17|292.02|292.22|292.07|292.17|291.97|4
1598631300000|2020-08-28 16:15:00|292.12|291.97|292.12|291.92|292.17|292.02|292.12|291.92|4
1598631600000|2020-08-28 16:20:00|292.07|291.87|292.02|291.87|292.12|291.97|292.02|291.87|1
1598631900000|2020-08-28 16:25:00|292.07|291.82|292.07|291.82|292.07|291.87|291.97|291.82|13
1598632200000|2020-08-28 16:30:00|292.12|291.87|292.07|291.87|292.12|291.97|292.07|291.87|1
1598632500000|2020-08-28 16:35:00|292.02|291.82|291.97|291.77|292.07|291.82|291.92|291.77|1
1598632800000|2020-08-28 16:40:00|292.02|291.82|292.02|291.82|292.07|291.92|291.97|291.77|5
1598633100000|2020-08-28 16:45:00|291.97|291.87|292.12|291.97|292.12|291.97|291.97|291.87|2
1598633400000|2020-08-28 16:50:00|292.07|291.92|292.17|291.92|292.17|292.02|292.07|291.87|12
1598633700000|2020-08-28 16:55:00|292.22|291.97|292.22|292.07|292.22|292.07|292.22|291.97|6
1598634000000|2020-08-28 17:00:00|292.27|292.02|292.17|291.97|292.27|292.02|292.12|291.97|5
1598634300000|2020-08-28 17:05:00|292.12|291.92|292.07|291.92|292.17|291.92|292.02|291.87|0
1598634600000|2020-08-28 17:10:00|292.02|291.87|291.97|291.82|292.12|291.87|291.97|291.82|2
1598634900000|2020-08-28 17:15:00|292.02|291.87|292.02|291.87|292.12|291.87|291.97|291.82|3
1598635200000|2020-08-28 17:20:00|292.07||292.12||292.12||292.02||1
1598635500000|2020-08-28 17:25:00|292.07|291.92|291.82|291.67|292.12|291.92|291.82|291.67|17
1598635800000|2020-08-28 17:30:00|291.87|291.72|291.92|291.72|291.97|291.72|291.82|291.67|8
1598636100000|2020-08-28 17:35:00|291.97|291.77|292.02|291.77|292.02|291.82|291.92|291.72|1
1598636400000|2020-08-28 17:40:00|292.07|291.82|292.07|291.82|292.07|291.87|292.02|291.77|4
1598636700000|2020-08-28 17:45:00|292.02|291.87|291.97|291.77|292.12|291.87|291.97|291.72|1
1598637000000|2020-08-28 17:50:00|292.02|291.82|292.17|291.97|292.17|291.97|291.97|291.82|1
1598637300000|2020-08-28 17:55:00|292.12|291.92|292.02|291.87|292.17|291.97|292.02|291.82|4
1598637600000|2020-08-28 18:00:00|292.07|291.92|292.12|291.87|292.22|292.02|292.02|291.87|10
1598637900000|2020-08-28 18:05:00|292.07|291.92|292.22|292.02|292.22|292.02|292.02|291.82|1
1598638200000|2020-08-28 18:10:00|292.27|292.07|292.22|292.02|292.27|292.07|292.17|292.02|3
1598638500000|2020-08-28 18:15:00|292.27|292.07|292.27|292.12|292.27|292.12|292.27|292.02|0
1598638800000|2020-08-28 18:20:00|292.22|292.07|292.17|292.02|292.22|292.07|292.17|292.02|4
1598639100000|2020-08-28 18:25:00|292.22|292.07|292.27|292.12|292.27|292.12|292.17|292.02|3
1598639400000|2020-08-28 18:30:00|292.32|292.07|292.27|292.02|292.32|292.12|292.22|292.02|5
1598639700000|2020-08-28 18:35:00|292.22|292.07|292.32|292.07|292.32|292.12|292.17|291.97|1
1598640000000|2020-08-28 18:40:00|292.27|292.12|292.32|292.12|292.37|292.17|292.27|292.12|1
1598640300000|2020-08-28 18:45:00|292.37|292.17|292.42|292.22|292.42|292.27|292.32|292.12|7
1598640600000|2020-08-28 18:50:00|292.37|292.27|292.32|292.12|292.42|292.27|292.32|292.12|1
1598640900000|2020-08-28 18:55:00|292.37|292.17|292.42|292.17|292.42|292.17|292.27|292.07|1
1598641200000|2020-08-28 19:00:00|292.37|292.12|292.37|292.07|292.42|292.22|292.37|292.07|2
1598641500000|2020-08-28 19:05:00|292.42|292.12|292.47|292.17|292.47|292.32|292.42|292.07|1
1598641800000|2020-08-28 19:10:00|292.52|292.22|292.57|292.37|292.57|292.42|292.52|292.17|2
1598642100000|2020-08-28 19:15:00|292.47|292.27|292.57|292.32|292.62|292.37|292.47|292.27|14
1598642400000|2020-08-28 19:20:00|292.52|292.27|292.57|292.32|292.57|292.32|292.42|292.27|11
1598642700000|2020-08-28 19:25:00|292.52|292.37|292.57|292.37|292.57|292.42|292.52|292.32|2
1598643000000|2020-08-28 19:30:00|292.62|292.42|292.67|292.47|292.67|292.52|292.62|292.42|12
1598643300000|2020-08-28 19:35:00|292.62|292.52|292.67|292.52|292.67|292.52|292.62|292.52|3
1598643600000|2020-08-28 19:40:00|292.62|292.42|292.62|292.37|292.67|292.52|292.57|292.37|9
1598643900000|2020-08-28 19:45:00|292.57|292.42|292.52|292.32|292.67|292.52|292.52|292.32|9
1598644200000|2020-08-28 19:50:00|292.47|292.37|292.62|292.42|292.72|292.57|292.47|292.37|34
1598644500000|2020-08-28 19:55:00|292.57|292.47|292.72|292.57|292.72|292.57|292.57|292.37|11
1598644800000|2020-08-28 20:00:00|292.67|292.52|292.72|292.52|292.77|292.57|292.62|292.42|20
1598645100000|2020-08-28 20:05:00|292.67|292.57|292.72|292.52|292.72|292.57|292.67|292.52|1
1598645400000|2020-08-28 20:10:00|292.67|292.57|292.77|292.57|292.77|292.57|292.67|292.52|0
1598645700000|2020-08-28 20:15:00|292.72|292.52|292.72|292.57|292.77|292.57|292.72|292.52|0
1598646000000|2020-08-28 20:20:00|292.67|292.52|292.67|292.47|292.67|292.52|292.62|292.47|4
1598646300000|2020-08-28 20:25:00||292.52||292.47||292.52||292.47|0
1598646600000|2020-08-28 20:30:00|292.72|292.52|292.72|292.52|292.77|292.57|292.72|292.47|1
1598646900000|2020-08-28 20:35:00|292.67||292.72||292.72||292.67||0
1598647200000|2020-08-28 20:40:00|292.67|292.47|292.67|292.47|292.72|292.52|292.62|292.42|5
1598647500000|2020-08-28 20:45:00|292.72|292.42|292.62|292.37|292.77|292.52|292.57|292.32|28
1598647800000|2020-08-28 20:50:00||292.42||292.42||292.42||292.37|0
1598648100000|2020-08-28 20:55:00|292.77|292.37|292.97|292.17|292.97|292.42|292.77|292.17|6
1598824800000|2020-08-30 22:00:00|293.12|292.52|293.12|292.52|293.22|292.62|293.12|292.52|0
1598825100000|2020-08-30 22:05:00|293.22|292.62|293.22|292.62|293.22|292.62|293.12|292.52|0
1598825400000|2020-08-30 22:10:00|293.32|292.72|293.32|292.72|293.32|292.72|293.22|292.62|0
1598825700000|2020-08-30 22:15:00|293.22|292.62|293.22|292.62|293.22|292.62|293.22|292.62|0
1598827500000|2020-08-30 22:45:00|293.32|292.72|293.22|292.62|293.32|292.72|293.22|292.62|0
1598829600000|2020-08-30 23:20:00|293.32|292.72|293.32|292.72|293.32|292.72|293.32|292.72|0
1598829900000|2020-08-30 23:25:00|293.22|292.62|293.32|292.72|293.42|292.82|293.22|292.62|0
1598830500000|2020-08-30 23:35:00|293.42|292.82|293.42|292.82|293.42|292.82|293.42|292.82|0
1598830800000|2020-08-30 23:40:00|293.52|292.92|293.51|292.91|293.52|292.92|293.41|292.81|0
1598831100000|2020-08-30 23:45:00|293.61|293.01|293.61|293.01|293.61|293.01|293.51|292.91|0
1598831700000|2020-08-30 23:55:00|293.71|293.11|293.61|293.01|293.71|293.11|293.61|293.01|0
1598832000000|2020-08-31 00:00:00|293.51|292.91|293.71|293.11|293.71|293.11|293.51|292.91|0
1598832300000|2020-08-31 00:05:00|293.61|293.01|293.81|293.21|293.81|293.21|293.61|293.01|0
1598832600000|2020-08-31 00:10:00|293.71|293.11|294.31|293.71|294.31|293.71|293.71|293.11|0
1598832900000|2020-08-31 00:15:00|294.41|293.81|294.21|293.61|294.41|293.81|294.21|293.61|0
1598833200000|2020-08-31 00:20:00|294.11|293.51|294.21|293.61|294.21|293.61|294.11|293.51|0
1598833500000|2020-08-31 00:25:00|294.11|293.51|294.31|293.71|294.41|293.81|294.11|293.51|0
1598833800000|2020-08-31 00:30:00|294.41|293.81|293.56|293.36|294.41|293.81|291.31|291.06|855
1598834100000|2020-08-31 00:35:00|293.61|293.41|293.11|292.86|293.81|293.66|292.86|292.61|424
1598834400000|2020-08-31 00:40:00|293.06|292.81|293.61|293.41|293.61|293.41|293.01|292.81|196
1598834700000|2020-08-31 00:45:00|293.66|293.46|293.36|293.21|293.66|293.46|293.36|293.21|210
1598835000000|2020-08-31 00:50:00|293.41|293.26|294.01|293.86|294.06|293.86|293.41|293.26|184
1598835300000|2020-08-31 00:55:00|293.96|293.76|294.26|294.06|294.56|294.41|293.71|293.51|351
1598835600000|2020-08-31 01:00:00|294.16|293.96|294.96|294.76|295.16|294.96|293.66|293.46|1083
1598835900000|2020-08-31 01:05:00|295.01|294.81|294.51|294.36|295.06|294.91|294.51|294.31|373
1598836200000|2020-08-31 01:10:00|294.46|294.31|294.41|294.21|294.46|294.31|293.96|293.76|340
1598836500000|2020-08-31 01:15:00|294.46|294.26|294.76|294.61|294.96|294.81|294.26|294.11|317
1598836800000|2020-08-31 01:20:00|294.66|294.51|294.56|294.36|294.76|294.61|294.46|294.26|276
1598837100000|2020-08-31 01:25:00|294.51|294.31|294.41|294.26|294.76|294.56|294.41|294.26|222
1598837400000|2020-08-31 01:30:00|294.46|294.31|294.06|293.86|294.71|294.56|293.91|293.76|318
1598837700000|2020-08-31 01:35:00|294.01|293.91|294.56|294.41|294.81|294.66|293.91|293.76|317
1598838000000|2020-08-31 01:40:00|294.51|294.36|294.61|294.46|294.66|294.51|294.36|294.21|282
1598838300000|2020-08-31 01:45:00|294.66|294.51|294.51|294.36|295.06|294.91|294.51|294.36|270
1598838600000|2020-08-31 01:50:00|294.56|294.31|294.26|294.11|294.71|294.56|294.26|294.11|197
1598838900000|2020-08-31 01:55:00|294.21|294.06|294.71|294.56|294.76|294.56|294.21|294.06|200
1598839200000|2020-08-31 02:00:00|294.76|294.61|294.56|294.36|294.86|294.66|294.51|294.31|171
1598839500000|2020-08-31 02:05:00|294.51|294.41|294.76|294.61|294.81|294.66|294.41|294.26|236
1598839800000|2020-08-31 02:10:00|294.81|294.56|294.96|294.81|295.16|294.96|294.81|294.56|272
1598840100000|2020-08-31 02:15:00|295.01|294.86|294.71|294.56|295.01|294.86|294.66|294.51|176
1598840400000|2020-08-31 02:20:00|294.66|294.51|294.76|294.61|294.86|294.71|294.51|294.36|137
1598840700000|2020-08-31 02:25:00|294.81|294.66|294.61|294.46|294.86|294.66|294.61|294.46|121
1598841000000|2020-08-31 02:30:00|294.66|294.51|294.66|294.51|294.91|294.71|294.66|294.51|108
1598841300000|2020-08-31 02:35:00|294.61|294.46|294.26|294.11|294.66|294.51|294.21|294.06|205
1598841600000|2020-08-31 02:40:00|294.21|294.06|293.86|293.71|294.26|294.06|293.86|293.71|185
1598841900000|2020-08-31 02:45:00|293.81|293.66|293.81|293.66|293.91|293.71|293.66|293.51|231
1598842200000|2020-08-31 02:50:00|293.91|293.61|293.96|293.81|294.01|293.86|293.81|293.61|200
1598842500000|2020-08-31 02:55:00|293.91|293.76|294.01|293.86|294.06|293.91|293.76|293.56|171
1598842800000|2020-08-31 03:00:00|294.06|293.91|294.01|293.86|294.16|294.01|293.91|293.76|133
1598843100000|2020-08-31 03:05:00|294.06|293.91|294.16|294.01|294.26|294.06|294.06|293.91|96
1598843400000|2020-08-31 03:10:00|294.11|293.96|293.91|293.76|294.21|294.01|293.91|293.76|76
1598843700000|2020-08-31 03:15:00|293.86|293.71|293.86|293.71|293.86|293.71|293.76|293.56|93
1598844000000|2020-08-31 03:20:00|293.81|293.66|293.61|293.41|293.86|293.66|293.56|293.41|109
1598844300000|2020-08-31 03:25:00|293.56|293.36|293.46|293.31|293.61|293.41|293.41|293.26|126
1598844600000|2020-08-31 03:30:00|293.41|293.26|293.61|293.46|293.61|293.46|293.41|293.26|106
1598844900000|2020-08-31 03:35:00|293.66|293.51|293.51|293.31|293.71|293.56|293.46|293.31|88
1598845200000|2020-08-31 03:40:00|293.46|293.26|293.51|293.36|293.51|293.36|293.41|293.26|103
1598845500000|2020-08-31 03:45:00|293.46|293.31|293.51|293.36|293.56|293.36|293.46|293.31|66
1598845800000|2020-08-31 03:50:00|293.56|293.41|293.46|293.31|293.61|293.46|293.41|293.26|103
1598846100000|2020-08-31 03:55:00|293.51|293.36|293.56|293.41|293.56|293.41|293.41|293.21|130
1598846400000|2020-08-31 04:00:00|293.51|293.36|293.36|293.16|293.56|293.41|293.06|292.86|223
1598846700000|2020-08-31 04:05:00|293.31|293.21|293.56|293.41|293.56|293.41|293.31|293.16|71
1598847000000|2020-08-31 04:10:00|293.51|293.36|293.36|293.21|293.51|293.36|293.26|293.11|79
1598847300000|2020-08-31 04:15:00|293.31|293.16|293.36|293.21|293.36|293.21|293.26|293.11|44
1598847600000|2020-08-31 04:20:00|293.31|293.16|293.31|293.16|293.41|293.26|293.21|293.06|61
1598847900000|2020-08-31 04:25:00|293.26|293.11|293.26|293.11|293.36|293.21|293.21|293.06|83
1598848200000|2020-08-31 04:30:00|293.31|293.16|293.26|293.11|293.31|293.16|293.26|293.11|43
1598848500000|2020-08-31 04:35:00|293.21|293.06|293.11|292.96|293.46|293.26|293.11|292.96|289
1598848800000|2020-08-31 04:40:00|293.16|293.01|293.16|293.01|293.21|293.01|293.06|292.91|93
1598849100000|2020-08-31 04:45:00|293.11|292.96|293.16|292.96|293.21|293.06|293.11|292.96|132
1598849400000|2020-08-31 04:50:00|293.11|293.01|293.01|292.86|293.16|293.01|292.96|292.81|141
1598849700000|2020-08-31 04:55:00|293.06|292.96|293.01|292.81|293.26|293.11|293.01|292.81|129
1598850000000|2020-08-31 05:00:00|293.06|292.86|293.31|293.16|293.36|293.21|293.06|292.86|478
1598850300000|2020-08-31 05:05:00|293.26|293.11|293.21|293.06|293.31|293.16|293.11|292.96|234
1598850600000|2020-08-31 05:10:00|293.16|293.01|292.76|292.61|293.21|293.06|292.71|292.51|499
1598850900000|2020-08-31 05:15:00|292.71|292.56|292.76|292.61|292.86|292.71|292.51|292.36|391
1598851200000|2020-08-31 05:20:00|292.71|292.56|292.71|292.56|292.86|292.71|292.66|292.51|177
1598851500000|2020-08-31 05:25:00|292.66|292.51|292.46|292.31|292.86|292.66|292.46|292.31|242
1598851800000|2020-08-31 05:30:00|292.41|292.26|292.61|292.46|292.76|292.56|292.41|292.26|217
1598852100000|2020-08-31 05:35:00|292.66|292.51|292.61|292.46|292.66|292.51|292.51|292.36|99
1598852400000|2020-08-31 05:40:00|292.56|292.41|292.71|292.56|292.91|292.76|292.51|292.36|56
1598852700000|2020-08-31 05:45:00|292.76|292.61|293.06|292.86|293.06|292.91|292.71|292.56|75
1598853000000|2020-08-31 05:50:00|293.01|292.91|293.06|292.86|293.06|292.91|292.96|292.81|50
1598853300000|2020-08-31 05:55:00|293.01|292.91|293.01|292.81|293.26|293.11|292.96|292.81|98
1598853600000|2020-08-31 06:00:00|292.96|292.86|292.86|292.66|293.11|292.96|292.76|292.56|186
1598853900000|2020-08-31 06:05:00|292.81|292.61|292.56|292.41|292.86|292.66|292.56|292.41|113
1598854200000|2020-08-31 06:10:00|292.51|292.36|292.36|292.21|292.56|292.36|292.26|292.06|301
1598854500000|2020-08-31 06:15:00|292.31|292.16|292.41|292.26|292.46|292.31|292.26|292.11|122
1598854800000|2020-08-31 06:20:00|292.36|292.21|292.36|292.21|292.51|292.31|292.26|292.11|135
1598855100000|2020-08-31 06:25:00|292.31|292.16|292.36|292.21|292.56|292.41|292.21|292.06|260
1598855400000|2020-08-31 06:30:00|292.46|292.31|292.76|292.56|292.76|292.61|292.46|292.31|191
1598855700000|2020-08-31 06:35:00|292.71|292.61|292.61|292.46|292.81|292.61|292.51|292.36|149
1598856000000|2020-08-31 06:40:00|292.56|292.41|292.56|292.36|292.56|292.41|292.36|292.21|90
1598856300000|2020-08-31 06:45:00|292.51|292.31|292.01|291.81|292.51|292.36|291.96|291.76|340
1598856600000|2020-08-31 06:50:00|291.96|291.86|292.26|292.11|292.26|292.11|291.96|291.81|150
1598856900000|2020-08-31 06:55:00|292.21|292.06|292.36|292.21|292.46|292.31|292.21|292.06|75
1598857200000|2020-08-31 07:00:00|292.31|292.16|292.41|292.26|292.41|292.26|292.11|291.96|204
1598857500000|2020-08-31 07:05:00|292.36|292.21|292.21|292.06|292.41|292.26|292.11|291.96|129
1598857800000|2020-08-31 07:10:00|292.26|292.11|292.16|291.96|292.36|292.16|292.11|291.96|304
1598858100000|2020-08-31 07:15:00|292.21|292.01|291.81|291.61|292.26|292.11|291.71|291.56|397
1598858400000|2020-08-31 07:20:00|291.76|291.56|291.66|291.51|291.86|291.71|291.66|291.46|220
1598858700000|2020-08-31 07:25:00|291.61|291.46|291.71|291.56|291.81|291.66|291.46|291.31|314
1598859000000|2020-08-31 07:30:00|291.66|291.51|291.56|291.36|291.76|291.61|291.51|291.36|227
1598859300000|2020-08-31 07:35:00|291.51|291.41|291.46|291.31|291.61|291.46|291.41|291.26|198
1598859600000|2020-08-31 07:40:00|291.41|291.26|291.41|291.26|291.66|291.51|291.36|291.21|270
1598859900000|2020-08-31 07:45:00|291.36|291.21|291.36|291.21|291.46|291.31|291.26|291.11|256
1598860200000|2020-08-31 07:50:00|291.31|291.16|291.41|291.26|291.46|291.31|291.31|291.16|133
1598860500000|2020-08-31 07:55:00|291.36|291.21|291.31|291.16|291.51|291.31|291.31|291.16|182
1598860800000|2020-08-31 08:00:00|291.26|291.11|291.16|291.01|291.36|291.21|291.06|290.86|488
1598861100000|2020-08-31 08:05:00|291.11|290.96|290.76|290.61|291.11|291.01|290.71|290.56|599
1598861400000|2020-08-31 08:10:00|290.81|290.66|290.76|290.61|290.91|290.76|290.51|290.36|500
1598861700000|2020-08-31 08:15:00|290.71|290.56|290.91|290.76|291.01|290.86|290.61|290.46|236
1598862000000|2020-08-31 08:20:00|291.01|290.86|291.21|291.06|291.61|291.46|290.96|290.81|377
1598862300000|2020-08-31 08:25:00|291.16|291.01|290.91|290.76|291.31|291.16|290.86|290.71|304
1598862600000|2020-08-31 08:30:00|290.86|290.71|290.96|290.81|291.06|290.91|290.81|290.61|331
1598862900000|2020-08-31 08:35:00|290.91|290.76|290.81|290.61|291.01|290.86|290.76|290.61|367
1598863200000|2020-08-31 08:40:00|290.76|290.66|290.76|290.61|290.96|290.76|290.71|290.56|432
1598863500000|2020-08-31 08:45:00|290.81|290.66|290.86|290.71|290.96|290.81|290.66|290.46|389
1598863800000|2020-08-31 08:50:00|290.91|290.76|290.96|290.81|291.11|290.96|290.81|290.66|612
1598864100000|2020-08-31 08:55:00|290.91|290.76|290.66|290.51|291.06|290.91|290.61|290.46|669
1598864400000|2020-08-31 09:00:00|290.64|290.49|290.64|290.49|291.14|290.99|290.49|290.34|1576
1598864700000|2020-08-31 09:05:00|290.69|290.44|290.64|290.49|290.79|290.64|290.49|290.34|341
1598865000000|2020-08-31 09:10:00|290.59|290.44|291.19|291.04|291.24|291.09|290.59|290.39|179
1598865300000|2020-08-31 09:15:00|291.14|290.94|291.29|291.14|291.34|291.19|291.04|290.89|192
1598865600000|2020-08-31 09:20:00|291.49|290.89|291.49|290.89|291.59|290.99|291.49|290.89|0
1598865900000|2020-08-31 09:25:00|291.59|290.99|291.49|290.89|291.59|290.99|291.39|290.79|4
1598866200000|2020-08-31 09:30:00|291.39|290.79|291.39|290.79|291.39|290.79|291.39|290.79|0
1598866500000|2020-08-31 09:35:00|291.49|290.89|291.49|290.89|291.49|290.89|291.49|290.89|0
1598866800000|2020-08-31 09:40:00|291.39|290.79|291.39|290.79|291.49|290.89|291.39|290.79|0
1598867100000|2020-08-31 09:45:00|291.49|290.89|291.39|290.79|291.49|290.89|291.39|290.79|0
1598867400000|2020-08-31 09:50:00|291.14|290.94|291.19|290.89|291.24|291.04|291.04|290.84|14
1598867700000|2020-08-31 09:55:00||290.94||290.94||290.94||290.94|0
1598868000000|2020-08-31 10:00:00|291.14|290.89|290.94|290.74|291.14|290.89|290.94|290.74|5
1598868300000|2020-08-31 10:05:00|290.89|290.64|290.74|290.54|290.89|290.64|290.74|290.54|3
1598868600000|2020-08-31 10:10:00|290.69|290.49|290.89|290.64|290.89|290.64|290.64|290.44|23
1598868900000|2020-08-31 10:15:00|290.84|290.69|290.89|290.69|290.94|290.74|290.79|290.59|12
1598869200000|2020-08-31 10:20:00||290.74||290.74||290.74||290.69|0
1598869500000|2020-08-31 10:25:00|290.84|290.69|291.04|290.89|291.04|290.89|290.84|290.64|23
1598869800000|2020-08-31 10:30:00|291.09|290.94|291.29|291.14|291.49|291.29|291.04|290.89|176
1598870100000|2020-08-31 10:35:00|291.34|291.19|291.44|291.24|291.49|291.29|291.29|291.09|62
1598870400000|2020-08-31 10:40:00|291.39|291.19|291.29|291.09|291.44|291.29|291.24|291.04|94
1598870700000|2020-08-31 10:45:00|291.24|291.04|291.24|291.04|291.24|291.09|291.14|290.99|18
1598871000000|2020-08-31 10:50:00|291.19|290.99|290.99|290.74|291.24|291.04|290.99|290.74|9
1598871300000|2020-08-31 10:55:00|290.94|290.69|290.94|290.74|291.04|290.84|290.94|290.69|1
1598871600000|2020-08-31 11:00:00||290.69||290.74||290.74||290.69|0
1598871900000|2020-08-31 11:05:00|290.89|290.69|290.99|290.79|290.99|290.84|290.89|290.69|3
1598872200000|2020-08-31 11:10:00|291.04|290.84|291.14|290.94|291.14|290.94|291.04|290.79|0
1598872500000|2020-08-31 11:15:00|291.19|290.89|291.19|290.99|291.19|291.04|291.19|290.84|2
1598872800000|2020-08-31 11:20:00|291.14|290.94|291.24|291.04|291.24|291.04|291.14|290.94|0
1598873100000|2020-08-31 11:25:00|291.29|291.09|291.34|291.19|291.44|291.19|291.29|291.09|27
1598873400000|2020-08-31 11:30:00|291.29|291.09|291.49|291.29|291.49|291.29|291.29|291.09|56
1598873700000|2020-08-31 11:35:00|291.44|291.24|291.49|291.24|291.49|291.29|291.44|291.24|2
1598874000000|2020-08-31 11:40:00||291.19||291.19||291.24||291.19|0
1598874300000|2020-08-31 11:45:00|291.44||291.44||291.44||291.44||0
1598874600000|2020-08-31 11:50:00|291.39|291.14|291.44|291.19|291.44|291.19|291.39|291.14|6
1598874900000|2020-08-31 11:55:00|291.39|291.14|291.44|291.19|291.44|291.24|291.34|291.14|14
1598875200000|2020-08-31 12:00:00|291.39|291.24|291.34|291.04|291.39|291.24|291.34|291.04|9
1598875500000|2020-08-31 12:05:00|291.29|291.09|291.29|290.99|291.29|291.09|291.29|290.99|0
1598875800000|2020-08-31 12:10:00|291.24|291.04|291.14|290.94|291.29|291.14|291.14|290.94|19
1598876100000|2020-08-31 12:15:00|291.19|290.99|291.04|290.84|291.19|290.99|291.04|290.84|5
1598876400000|2020-08-31 12:20:00|290.99|290.79|291.04|290.84|291.09|290.84|290.99|290.79|4
1598876700000|2020-08-31 12:25:00|291.14|290.89|290.99|290.79|291.14|290.89|290.94|290.74|41
1598877000000|2020-08-31 12:30:00|290.94|290.74|290.99|290.84|291.04|290.84|290.94|290.74|37
1598877300000|2020-08-31 12:35:00|290.94|290.79|291.04|290.89|291.04|290.89|290.94|290.79|47
1598877600000|2020-08-31 12:40:00|291.09|290.84|291.04|290.84|291.09|290.94|291.04|290.84|26
1598877900000|2020-08-31 12:45:00|290.99|290.79|290.99|290.79|291.04|290.79|290.99|290.79|1
1598878200000|2020-08-31 12:50:00|291.04|290.84|290.89|290.69|291.04|290.84|290.89|290.69|9
1598878500000|2020-08-31 12:55:00|290.84|290.64|290.99|290.79|291.09|290.89|290.79|290.64|57
1598878800000|2020-08-31 13:00:00|290.94|290.84|290.74|290.54|290.94|290.84|290.69|290.54|32
1598879100000|2020-08-31 13:05:00|290.84|290.59|290.99|290.79|290.99|290.79|290.84|290.59|10
1598879400000|2020-08-31 13:10:00|290.94|290.84|290.89|290.74|290.94|290.84|290.84|290.64|37
1598879700000|2020-08-31 13:15:00|290.84|290.69|291.04|290.84|291.04|290.84|290.84|290.64|9
1598880000000|2020-08-31 13:20:00|291.09|290.89|290.99|290.84|291.09|290.89|290.99|290.84|13
1598880300000|2020-08-31 13:25:00|290.94|290.79|290.94|290.79|290.99|290.79|290.84|290.69|25
1598880600000|2020-08-31 13:30:00|290.89|290.74|290.49|290.34|290.94|290.74|290.49|290.29|22
1598880900000|2020-08-31 13:35:00|290.54|290.29|290.44|290.24|290.54|290.29|290.24|290.09|28
1598881200000|2020-08-31 13:40:00|290.39|290.19|290.44|290.19|290.69|290.19|290.39|290.19|7
1598881500000|2020-08-31 13:45:00|290.39|290.14|290.39|290.04|290.44|290.14|290.24|290.04|14
1598881800000|2020-08-31 13:50:00|290.34|289.99|289.94|289.79|290.39|289.99|289.94|289.79|28
1598882100000|2020-08-31 13:55:00|290.04|289.74|289.94|289.79|290.04|289.84|289.79|289.64|81
1598882400000|2020-08-31 14:00:00|289.89|289.74|289.99|289.84|290.04|289.84|289.69|289.54|88
1598882700000|2020-08-31 14:05:00|289.94|289.79|290.14|289.94|290.14|289.94|289.69|289.54|44
1598883000000|2020-08-31 14:10:00|290.19|289.99|290.29|290.04|290.29|290.04|289.94|289.79|39
1598883300000|2020-08-31 14:15:00|290.24|290.09|290.39|290.24|290.39|290.24|290.14|289.99|19
1598883600000|2020-08-31 14:20:00|290.34|290.19|290.34|290.14|290.39|290.24|290.29|290.14|19
1598883900000|2020-08-31 14:25:00|290.29|290.09|290.29|290.09|290.34|290.09|290.09|289.94|31
1598884200000|2020-08-31 14:30:00|290.24|290.14|290.59|290.39|290.69|290.44|290.24|290.09|17
1598884500000|2020-08-31 14:35:00|290.54|290.34|290.59|290.39|290.69|290.44|290.44|290.29|18
1598884800000|2020-08-31 14:40:00|290.54|290.34|290.44|290.29|290.64|290.44|290.44|290.29|21
1598885100000|2020-08-31 14:45:00|290.39|290.24|290.64|290.39|290.64|290.44|290.24|290.04|12
1598885400000|2020-08-31 14:50:00|290.59|290.34|290.44|290.24|290.59|290.44|290.39|290.24|12
1598885700000|2020-08-31 14:55:00|290.39|290.29|290.34|290.09|290.49|290.34|290.34|290.09|10
1598886000000|2020-08-31 15:00:00|290.29|290.14|290.29|290.04|290.44|290.19|290.29|290.04|6
1598886300000|2020-08-31 15:05:00|290.24|290.09|290.19|289.99|290.34|290.14|290.19|289.99|5
1598886600000|2020-08-31 15:10:00|290.14|290.04|289.99|289.79|290.19|290.04|289.99|289.74|11
1598886900000|2020-08-31 15:15:00|289.94|289.74|289.84|289.59|290.04|289.84|289.74|289.59|47
1598887200000|2020-08-31 15:20:00|289.79|289.54|289.44|289.24|289.79|289.54|289.39|289.14|138
1598887500000|2020-08-31 15:25:00|289.39|289.19|289.24|289.09|289.44|289.19|289.19|289.04|46
1598887800000|2020-08-31 15:30:00|289.19|289.04|289.29|289.09|289.29|289.09|288.99|288.84|108
1598888100000|2020-08-31 15:35:00|289.34|289.14|289.54|289.34|289.64|289.44|289.34|289.14|55
1598888400000|2020-08-31 15:40:00|289.59|289.39|289.54|289.39|289.69|289.54|289.49|289.29|46
1598888700000|2020-08-31 15:45:00|289.59|289.44|289.64|289.44|289.74|289.54|289.59|289.44|43
1598889000000|2020-08-31 15:50:00|289.69|289.49|289.59|289.39|289.74|289.54|289.59|289.39|50
1598889300000|2020-08-31 15:55:00|289.64|289.44|289.64|289.39|289.69|289.49|289.49|289.34|66
1598889600000|2020-08-31 16:00:00|289.59|289.44|289.59|289.44|289.69|289.54|289.49|289.24|31
1598889900000|2020-08-31 16:05:00|289.64|289.39|289.64|289.49|289.74|289.59|289.59|289.39|51
1598890200000|2020-08-31 16:10:00|289.69|289.54|289.64|289.44|289.74|289.54|289.59|289.44|50
1598890500000|2020-08-31 16:15:00|289.59|289.34|289.84|289.69|289.89|289.69|289.49|289.34|60
1598890800000|2020-08-31 16:20:00|289.79|289.59|289.59|289.44|289.84|289.64|289.59|289.44|54
1598891100000|2020-08-31 16:25:00|289.64|289.39|289.49|289.34|289.64|289.39|289.39|289.19|51
1598891400000|2020-08-31 16:30:00|289.54|289.39|289.64|289.49|289.69|289.49|289.54|289.39|81
1598891700000|2020-08-31 16:35:00|289.59|289.44|289.64|289.49|289.74|289.54|289.54|289.34|48
1598892000000|2020-08-31 16:40:00|289.59|289.44|289.49|289.34|289.74|289.54|289.49|289.34|89
1598892300000|2020-08-31 16:45:00|289.54|289.39|289.59|289.39|289.64|289.44|289.54|289.34|13
1598892600000|2020-08-31 16:50:00|289.54|289.44|289.79|289.59|289.79|289.64|289.54|289.44|17
1598892900000|2020-08-31 16:55:00|289.84|289.64|289.89|289.69|289.89|289.69|289.79|289.64|5
1598893200000|2020-08-31 17:00:00|289.84|289.64|289.89|289.69|289.89|289.69|289.74|289.59|9
1598893500000|2020-08-31 17:05:00|289.84|289.74|289.89|289.74|289.94|289.79|289.84|289.64|20
1598893800000|2020-08-31 17:10:00|289.84|289.69|289.89|289.74|289.94|289.74|289.84|289.64|9
1598894100000|2020-08-31 17:15:00|289.94|289.69|289.94|289.79|289.94|289.79|289.89|289.69|0
1598894400000|2020-08-31 17:20:00|289.89|289.74|289.94|289.74|289.94|289.79|289.89|289.69|1
1598894700000|2020-08-31 17:25:00|289.89|289.69|289.94|289.74|289.94|289.74|289.89|289.69|0
1598895000000|2020-08-31 17:30:00|289.89|289.69|290.14|289.94|290.14|289.94|289.89|289.69|8
1598895300000|2020-08-31 17:35:00|290.09|289.84|290.14|289.89|290.14|289.94|289.94|289.74|19
1598895600000|2020-08-31 17:40:00|290.09|289.94|290.14|289.89|290.14|289.94|290.09|289.89|1
1598895900000|2020-08-31 17:45:00|290.09|289.84|290.14|289.89|290.14|289.89|290.09|289.84|1
1598896200000|2020-08-31 17:50:00|290.24|289.94|290.19|289.94|290.24|290.04|290.14|289.89|12
1598896500000|2020-08-31 17:55:00|290.14||290.14||290.19||290.09||0
1598896800000|2020-08-31 18:00:00|290.09|289.89|290.04|289.84|290.14|289.89|289.99|289.79|2
1598897100000|2020-08-31 18:05:00|289.99|289.79|289.94|289.74|289.99|289.79|289.94|289.69|2
1598897400000|2020-08-31 18:10:00|290.04|289.79|290.04|289.84|290.09|289.89|290.04|289.79|10
1598897700000|2020-08-31 18:15:00|290.09|289.89|289.94|289.74|290.09|289.89|289.94|289.74|2
1598898000000|2020-08-31 18:20:00||289.79||289.79||289.79||289.69|0
1598898300000|2020-08-31 18:25:00|289.89|289.74|289.89|289.69|289.89|289.74|289.89|289.69|0
1598898600000|2020-08-31 18:30:00|289.84|289.74|289.79|289.64|289.84|289.74|289.79|289.59|4
1598898900000|2020-08-31 18:35:00|289.89|289.69|290.14|289.89|290.14|289.94|289.89|289.69|20
1598899200000|2020-08-31 18:40:00|290.19|289.94|290.24|289.94|290.24|289.94|290.19|289.94|1
1598899500000|2020-08-31 18:45:00|290.19||290.19||290.24||290.09||0
1598899800000|2020-08-31 18:50:00|290.24||290.19||290.24||290.14||0
1598900100000|2020-08-31 18:55:00|290.24||290.19||290.24||290.19||0
1598900400000|2020-08-31 19:00:00|290.24|290.04|289.99|289.79|290.34|290.09|289.99|289.79|8
1598900700000|2020-08-31 19:05:00|290.04|289.84|290.34|290.09|290.34|290.09|290.04|289.84|3
1598901000000|2020-08-31 19:10:00|290.39|290.14|290.39|290.19|290.49|290.24|290.29|290.09|30
1598901300000|2020-08-31 19:15:00|290.49|290.24|290.24|290.09|290.49|290.24|290.24|290.09|4
1598901600000|2020-08-31 19:20:00|290.19|289.99|290.34|290.09|290.34|290.19|290.09|289.94|84
1598901900000|2020-08-31 19:25:00|290.29|290.14|290.49|290.29|290.64|290.44|290.24|290.09|121
1598902200000|2020-08-31 19:30:00|290.44|290.24|290.44|290.24|290.49|290.29|290.34|290.14|27
1598902500000|2020-08-31 19:35:00|290.49|290.19|290.54|290.34|290.59|290.34|290.44|290.19|9
1598902800000|2020-08-31 19:40:00|290.59|290.39|290.59|290.34|290.59|290.39|290.39|290.24|28
1598903100000|2020-08-31 19:45:00|290.64|290.44|290.89|290.64|290.89|290.64|290.64|290.44|15
1598903400000|2020-08-31 19:50:00|290.84|290.59|290.59|290.34|290.99|290.79|290.59|290.34|30
1598903700000|2020-08-31 19:55:00|290.54|290.39|290.14|289.89|290.64|290.39|290.14|289.89|99
1598904000000|2020-08-31 20:00:00|290.04|289.84|290.14|289.94|290.34|290.14|289.99|289.84|36
1598904300000|2020-08-31 20:05:00|290.19|289.89|290.09|289.89|290.19|289.99|290.09|289.89|25
1598904600000|2020-08-31 20:10:00|290.04|289.94|290.09|289.89|290.09|289.94|290.04|289.89|9
1598904900000|2020-08-31 20:15:00||289.94||289.89||289.94||289.89|2
1598905200000|2020-08-31 20:20:00||289.94||289.89||289.94||289.89|4
1598905500000|2020-08-31 20:25:00||289.94||289.89||289.94||289.89|1
1598905800000|2020-08-31 20:30:00|290.04|289.94|290.19|289.89|290.19|289.94|289.94|289.79|29
1598906400000|2020-08-31 20:40:00|290.24|289.94|290.19|289.94|290.24|289.99|290.19|289.94|7
1598906700000|2020-08-31 20:45:00|290.14|289.99|290.04|289.74|290.19|289.99|289.99|289.74|3
1598907000000|2020-08-31 20:50:00|289.99|289.79|290.09|289.79|290.09|289.94|289.94|289.69|2
1598907300000|2020-08-31 20:55:00|290.19|289.84|290.14|289.74|290.24|289.89|290.14|289.74|18
1598907600000|2020-08-31 21:00:00|290.19|289.69|290.24|289.14|290.24|289.69|290.19|289.09|0
1598908200000|2020-08-31 21:10:00|290.09|289.19|290.09|289.49|290.09|289.49|289.99|289.19|0
1598909700000|2020-08-31 21:35:00|289.99|289.39|289.99|289.39|289.99|289.39|289.99|289.39|0
1598910000000|2020-08-31 21:40:00|290.09|289.49|289.99|289.39|290.09|289.49|289.99|289.39|0
1598910300000|2020-08-31 21:45:00|290.09|289.49|290.09|289.49|290.09|289.49|290.09|289.49|0
1598910600000|2020-08-31 21:50:00|289.99|289.39|289.99|289.39|290.09|289.49|289.99|289.39|0
1598910900000|2020-08-31 21:55:00|290.09|289.49|289.99|289.39|290.09|289.49|289.99|289.39|0
1598911200000|2020-08-31 22:00:00|290.09|289.49|290.09|289.49|290.19|289.59|290.09|289.49|0
1598911500000|2020-08-31 22:05:00|290.19|289.59|290.19|289.59|290.19|289.59|290.09|289.49|0
1598911800000|2020-08-31 22:10:00|290.09|289.49|289.69|289.09|290.19|289.59|289.69|289.09|0
1598912100000|2020-08-31 22:15:00|289.59|288.99|289.69|289.09|289.69|289.09|289.59|288.99|0
1598912400000|2020-08-31 22:20:00|289.59|288.99|289.49|288.89|289.69|289.09|289.49|288.89|0
1598912700000|2020-08-31 22:25:00|289.59|288.99|289.69|289.09|289.69|289.09|289.49|288.89|0
1598913000000|2020-08-31 22:30:00|289.99|289.39|290|289.4|290|289.4|289.89|289.29|0
1598913300000|2020-08-31 22:35:00|289.9|289.3|290|289.4|290|289.4|289.9|289.3|0
1598914200000|2020-08-31 22:50:00|289.9|289.3|289.9|289.3|290|289.4|289.9|289.3|0
1598914500000|2020-08-31 22:55:00|290|289.4|290|289.4|290|289.4|290|289.4|0
1598914800000|2020-08-31 23:00:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|0
1598915100000|2020-08-31 23:05:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|0
1598915400000|2020-08-31 23:10:00|289.9|289.3|289.7|289.1|289.9|289.3|289.7|289.1|0
1598915700000|2020-08-31 23:15:00|289.8|289.2|289.8|289.2|289.8|289.2|289.7|289.1|0
1598916300000|2020-08-31 23:25:00|289.7|289.1|289.7|289.1|289.7|289.1|289.7|289.1|0
1598916600000|2020-08-31 23:30:00|289.8|289.2|289.9|289.3|289.9|289.3|289.8|289.2|0
1598917500000|2020-08-31 23:45:00|290|289.4|290|289.4|290|289.4|290|289.4|0
1598917800000|2020-08-31 23:50:00|290.1|289.5|290.1|289.5|290.2|289.6|290.1|289.5|0
1598918100000|2020-08-31 23:55:00|290.2|289.6|290.7|290.1|290.7|290.1|290.1|289.5|0
1598918400000|2020-09-01 00:00:00|290.8|290.2|291.3|290.7|291.4|290.8|290.7|290.1|0
1598918700000|2020-09-01 00:05:00|291.4|290.8|291.5|290.9|291.6|291|291.3|290.7|0
1598919000000|2020-09-01 00:10:00|291.7|291.1|291.7|291.1|291.8|291.2|291.6|291|0
1598919300000|2020-09-01 00:15:00|291.6|291|291.5|290.9|291.7|291.1|291.4|290.8|0
1598919600000|2020-09-01 00:20:00|291.6|291|291.7|291.1|291.7|291.1|291.6|291|0
1598919900000|2020-09-01 00:25:00|291.6|291|291.7|291.1|291.7|291.1|291.6|291|0
1598920200000|2020-09-01 00:30:00|291.3|290.7|290.8|290.65|291.3|290.7|289.55|289.35|373
1598920500000|2020-09-01 00:35:00|290.85|290.7|290.75|290.6|291|290.8|290.45|290.3|181
1598920800000|2020-09-01 00:40:00|290.7|290.5|290.3|290.15|290.7|290.5|290|289.8|198
1598921100000|2020-09-01 00:45:00|290.25|290.1|289.8|289.6|290.25|290.1|289.6|289.45|288
1598921400000|2020-09-01 00:50:00|289.75|289.55|289.65|289.45|289.9|289.7|289.4|289.25|611
1598921700000|2020-09-01 00:55:00|289.6|289.4|289.65|289.45|290|289.85|289.55|289.35|418
1598922000000|2020-09-01 01:00:00|289.7|289.55|289.75|289.6|290.1|289.9|289.5|289.3|1060
1598922300000|2020-09-01 01:05:00|289.7|289.55|289.4|289.25|289.9|289.75|289.4|289.25|486
1598922600000|2020-09-01 01:10:00|289.35|289.2|289.55|289.35|289.65|289.45|289.35|289.2|348
1598922900000|2020-09-01 01:15:00|289.5|289.3|289.7|289.5|289.85|289.65|289.45|289.25|287
1598923200000|2020-09-01 01:20:00|289.65|289.45|289.4|289.25|289.7|289.55|289.15|288.95|322
1598923500000|2020-09-01 01:25:00|289.35|289.2|288.75|288.6|289.4|289.2|288.6|288.4|587
1598923800000|2020-09-01 01:30:00|288.8|288.55|289.15|288.95|289.15|288.95|288.4|288.2|599
1598924100000|2020-09-01 01:35:00|289.1|288.9|289.85|289.65|289.85|289.65|288.95|288.8|336
1598924400000|2020-09-01 01:40:00|289.8|289.6|288.95|288.8|289.8|289.6|288.95|288.75|540
1598924700000|2020-09-01 01:45:00|289|288.75|289|288.85|289.05|288.9|288.8|288.65|402
1598925000000|2020-09-01 01:50:00|288.95|288.8|289.25|289.05|289.3|289.15|288.8|288.65|306
1598925300000|2020-09-01 01:55:00|289.2|289|289.85|289.65|289.9|289.75|289.2|289|435
1598925600000|2020-09-01 02:00:00|289.8|289.7|290.15|289.95|290.2|290|289.55|289.4|369
1598925900000|2020-09-01 02:05:00|290.1|289.9|290.15|290|290.3|290.15|290|289.85|281
1598926200000|2020-09-01 02:10:00|290.1|289.95|289.95|289.75|290.3|290.1|289.75|289.6|451
1598926500000|2020-09-01 02:15:00|289.9|289.8|290|289.85|290.1|289.95|289.75|289.6|187
1598926800000|2020-09-01 02:20:00|289.95|289.8|290.05|289.9|290.2|290.05|289.85|289.7|239
1598927100000|2020-09-01 02:25:00|290|289.85|289.65|289.5|290.05|289.9|289.55|289.4|305
1598927400000|2020-09-01 02:30:00|289.6|289.45|289.5|289.35|289.75|289.6|289.5|289.35|251
1598927700000|2020-09-01 02:35:00|289.55|289.3|289.85|289.65|289.85|289.7|289.45|289.3|336
1598928000000|2020-09-01 02:40:00|289.8|289.7|290|289.85|290.05|289.9|289.65|289.5|250
1598928300000|2020-09-01 02:45:00|289.95|289.8|290.05|289.9|290.3|290.15|289.95|289.8|150
1598928600000|2020-09-01 02:50:00|290.1|289.95|290.3|290.15|290.4|290.25|290.05|289.9|175
1598928900000|2020-09-01 02:55:00|290.4|290.25|290.3|290.1|290.5|290.35|290.15|289.95|229
1598929200000|2020-09-01 03:00:00|290.35|290.15|289.95|289.8|290.4|290.25|289.85|289.7|270
1598929500000|2020-09-01 03:05:00|290|289.85|289.85|289.7|290|289.85|289.7|289.55|265
1598929800000|2020-09-01 03:10:00|289.9|289.75|289.75|289.6|289.9|289.75|289.6|289.45|261
1598930100000|2020-09-01 03:15:00|289.8|289.65|289.9|289.75|289.9|289.75|289.75|289.6|96
1598930400000|2020-09-01 03:20:00|289.95|289.8|289.65|289.45|290|289.8|289.6|289.4|253
1598930700000|2020-09-01 03:25:00|289.6|289.5|289.75|289.55|289.75|289.55|289.55|289.4|166
1598931000000|2020-09-01 03:30:00|289.7|289.6|289.6|289.45|289.75|289.6|289.55|289.4|212
1598931300000|2020-09-01 03:35:00|289.55|289.4|289.6|289.45|289.65|289.5|289.5|289.35|165
1598931600000|2020-09-01 03:40:00|289.65|289.5|289.45|289.3|289.7|289.55|289.45|289.3|120
1598931900000|2020-09-01 03:45:00|289.4|289.25|289.45|289.3|289.55|289.35|289.25|289.1|333
1598932200000|2020-09-01 03:50:00|289.5|289.35|289.35|289.2|289.5|289.35|289.3|289.15|157
1598932500000|2020-09-01 03:55:00|289.3|289.15|289.7|289.55|289.7|289.55|289.3|289.1|87
1598932800000|2020-09-01 04:00:00|289.65|289.5|289.55|289.4|289.7|289.5|289.45|289.3|119
1598933100000|2020-09-01 04:05:00|289.6|289.45|289.65|289.5|289.75|289.6|289.55|289.4|104
1598933400000|2020-09-01 04:10:00|289.7|289.55|289.8|289.65|289.8|289.65|289.65|289.45|57
1598933700000|2020-09-01 04:15:00|289.85|289.6|289.75|289.6|289.85|289.7|289.75|289.6|42
1598934000000|2020-09-01 04:20:00|289.8|289.65|289.65|289.5|289.8|289.65|289.55|289.4|105
1598934300000|2020-09-01 04:25:00|289.6|289.45|289.5|289.35|289.6|289.45|289.45|289.3|99
1598934600000|2020-09-01 04:30:00|289.45|289.3|289.45|289.3|289.5|289.35|289.3|289.15|98
1598934900000|2020-09-01 04:35:00|289.4|289.25|289.8|289.65|289.8|289.65|289.4|289.25|77
1598935200000|2020-09-01 04:40:00|289.85|289.7|289.85|289.7|289.9|289.75|289.8|289.65|54
1598935500000|2020-09-01 04:45:00|289.8|289.65|289.7|289.55|289.8|289.65|289.7|289.55|23
1598935800000|2020-09-01 04:50:00|289.65|289.5|289.65|289.45|289.8|289.6|289.6|289.45|93
1598936100000|2020-09-01 04:55:00|289.6|289.4|289.8|289.6|289.95|289.75|289.6|289.4|140
1598936400000|2020-09-01 05:00:00|289.75|289.65|289.3|289.1|289.95|289.75|289.15|289|673
1598936700000|2020-09-01 05:05:00|289.25|289.05|289.25|289.1|289.4|289.25|289.2|289|217
1598937000000|2020-09-01 05:10:00|289.3|289.15|289.7|289.55|289.75|289.6|289.25|289.1|146
1598937300000|2020-09-01 05:15:00|289.75|289.6|290|289.8|290.05|289.9|289.7|289.55|163
1598937600000|2020-09-01 05:20:00|289.95|289.85|289.9|289.75|290|289.85|289.8|289.65|163
1598937900000|2020-09-01 05:25:00|289.95|289.7|290.15|290|290.25|290.05|289.85|289.7|181
1598938200000|2020-09-01 05:30:00|290.2|290.05|290.1|289.95|290.2|290.05|290|289.8|121
1598938500000|2020-09-01 05:35:00|290.15|290|290.1|289.9|290.2|290|290|289.8|65
1598938800000|2020-09-01 05:40:00|290.05|289.85|289.75|289.55|290.05|289.9|289.7|289.5|173
1598939100000|2020-09-01 05:45:00|289.7|289.6|290.05|289.9|290.1|289.95|289.7|289.6|184
1598939400000|2020-09-01 05:50:00|290|289.85|290.05|289.9|290.1|289.95|289.95|289.8|94
1598939700000|2020-09-01 05:55:00|290.1|289.95|289.95|289.8|290.1|289.95|289.9|289.75|162
1598940000000|2020-09-01 06:00:00|289.9|289.75|290.1|289.95|290.15|289.95|289.8|289.65|207
1598940300000|2020-09-01 06:05:00|290.05|289.9|290.15|290|290.2|290.05|290.05|289.85|129
1598940600000|2020-09-01 06:10:00|290.2|289.95|290|289.85|290.2|290|289.85|289.7|138
1598940900000|2020-09-01 06:15:00|290.1|289.95|290.35|290.2|290.4|290.2|290.05|289.9|170
1598941200000|2020-09-01 06:20:00|290.4|290.25|290.35|290.2|290.5|290.3|290.25|290.05|110
1598941500000|2020-09-01 06:25:00|290.4|290.25|290.3|290.15|290.55|290.35|290.3|290.15|169
1598941800000|2020-09-01 06:30:00|290.35|290.2|290.75|290.55|290.75|290.6|290.35|290.2|119
1598942100000|2020-09-01 06:35:00|290.8|290.6|291.05|290.9|291.15|291|290.8|290.6|195
1598942400000|2020-09-01 06:40:00|291.1|290.95|291.1|290.95|291.2|291.05|291|290.85|118
1598942700000|2020-09-01 06:45:00|291.15|291|291.15|291|291.4|291.25|291.1|290.9|278
1598943000000|2020-09-01 06:50:00|291.2|291.05|291.4|291.25|291.45|291.3|291.1|290.95|139
1598943300000|2020-09-01 06:55:00|291.45|291.3|291.65|291.45|291.65|291.5|291.3|291.15|240
1598943600000|2020-09-01 07:00:00|291.7|291.5|291.55|291.4|291.75|291.6|291.5|291.35|334
1598943900000|2020-09-01 07:05:00|291.5|291.35|291.2|291.05|291.6|291.45|291.2|291.05|518
1598944200000|2020-09-01 07:10:00|291.15|291|291.05|290.9|291.2|291.05|290.8|290.65|461
1598944500000|2020-09-01 07:15:00|291.1|290.95|291.35|291.2|291.45|291.3|291.1|290.95|424
1598944800000|2020-09-01 07:20:00|291.3|291.15|291.75|291.6|291.9|291.75|291.3|291.15|366
1598945100000|2020-09-01 07:25:00|291.8|291.65|291.6|291.45|291.8|291.65|291.35|291.2|328
1598945400000|2020-09-01 07:30:00|291.55|291.4|291.75|291.55|291.85|291.7|291.35|291.2|237
1598945700000|2020-09-01 07:35:00|291.7|291.6|292|291.85|292.2|292.05|291.7|291.55|304
1598946000000|2020-09-01 07:40:00|292.05|291.9|292.2|292.05|292.35|292.2|292.05|291.9|217
1598946300000|2020-09-01 07:45:00|292.25|292.1|292.25|292.1|292.35|292.2|292.2|292|146
1598946600000|2020-09-01 07:50:00|292.3|292.15|292|291.8|292.4|292.25|291.95|291.75|264
1598946900000|2020-09-01 07:55:00|292.05|291.85|292.15|292|292.3|292.1|292|291.85|205
1598947200000|2020-09-01 08:00:00|292.2|292.1|292.35|292.15|292.35|292.2|292.05|291.85|693
1598947500000|2020-09-01 08:05:00|292.4|292.2|292.8|292.65|292.8|292.65|292.35|292.15|483
1598947800000|2020-09-01 08:10:00|292.75|292.6|292.6|292.4|292.75|292.6|292.55|292.4|279
1598948100000|2020-09-01 08:15:00|292.55|292.45|292.75|292.55|292.8|292.65|292.5|292.35|300
1598948400000|2020-09-01 08:20:00|292.8|292.6|292.7|292.55|293|292.8|292.6|292.45|244
1598948700000|2020-09-01 08:25:00|292.75|292.6|292.95|292.75|293|292.85|292.7|292.5|262
1598949000000|2020-09-01 08:30:00|293|292.8|293.15|293|293.3|293.1|292.85|292.7|206
1598949300000|2020-09-01 08:35:00|293.2|293.05|293.4|293.25|293.55|293.35|293.05|292.9|313
1598949600000|2020-09-01 08:40:00|293.45|293.3|293.25|293.1|293.5|293.35|293.1|292.95|208
1598949900000|2020-09-01 08:45:00|293.3|293.15|292.95|292.8|293.35|293.2|292.9|292.75|249
1598950200000|2020-09-01 08:50:00|293|292.85|292.85|292.7|293.2|293.05|292.85|292.7|310
1598950500000|2020-09-01 08:55:00|292.8|292.65|292.5|292.35|292.9|292.75|292.5|292.3|428
1598950800000|2020-09-01 09:00:00|292.55|292.4|292.55|292.4|292.8|292.65|292.3|292.1|576
1598951100000|2020-09-01 09:05:00|292.6|292.45|292.95|292.8|293.05|292.85|292.6|292.45|225
1598951400000|2020-09-01 09:10:00|292.9|292.75|292.9|292.65|292.9|292.75|292.65|292.5|139
1598951700000|2020-09-01 09:15:00|292.85|292.7|292.65|292.45|292.9|292.7|292.5|292.3|200
1598952000000|2020-09-01 09:20:00|292.9|292.3|292.8|292.2|293|292.4|292.8|292.2|0
1598952300000|2020-09-01 09:25:00|292.9|292.3|292.8|292.2|292.9|292.3|292.8|292.2|6
1598952600000|2020-09-01 09:30:00|292.9|292.3|292.8|292.2|292.9|292.3|292.8|292.2|0
1598952900000|2020-09-01 09:35:00|292.9|292.3|292.9|292.3|292.9|292.3|292.8|292.2|0
1598953200000|2020-09-01 09:40:00|292.8|292.2|292.7|292.1|292.8|292.2|292.7|292.1|0
1598953500000|2020-09-01 09:45:00|292.8|292.2|292.7|292.1|292.8|292.2|292.7|292.1|0
1598953800000|2020-09-01 09:50:00|293.25|292.8|292.85|292.65|293.3|293.1|292.85|292.65|67
1598954100000|2020-09-01 09:55:00|292.8|292.7|292.65|292.45|292.8|292.7|292.65|292.45|16
1598954400000|2020-09-01 10:00:00|292.6|292.4|292.65|292.5|292.65|292.5|292.55|292.35|21
1598954700000|2020-09-01 10:05:00|292.6|292.45|292.55|292.35|292.6|292.45|292.55|292.35|9
1598955000000|2020-09-01 10:10:00|292.6|292.4|292.6|292.45|292.6|292.45|292.55|292.35|7
1598955300000|2020-09-01 10:15:00|292.65|292.4|292.65|292.5|292.65|292.5|292.6|292.4|6
1598955600000|2020-09-01 10:20:00|292.6|292.45|292.8|292.6|292.85|292.65|292.6|292.45|6
1598955900000|2020-09-01 10:25:00|292.7|292.55|292.75|292.5|292.8|292.65|292.65|292.45|48
1598956200000|2020-09-01 10:30:00|292.8|292.7|292.85|292.65|293.05|292.8|292.8|292.6|12
1598956500000|2020-09-01 10:35:00|292.9|292.7|292.75|292.55|292.9|292.7|292.75|292.55|0
1598956800000|2020-09-01 10:40:00|292.8|292.6|292.85|292.6|292.9|292.65|292.75|292.6|0
1598957100000|2020-09-01 10:45:00|292.8|292.65|292.85|292.65|292.9|292.65|292.8|292.65|2
1598957400000|2020-09-01 10:50:00|292.8|292.7|292.95|292.75|292.95|292.75|292.8|292.7|4
1598957700000|2020-09-01 10:55:00|293|292.8|293.1|292.9|293.15|292.95|293|292.75|16
1598958000000|2020-09-01 11:00:00|293.05||293.05||293.1||293.05||1
1598958300000|2020-09-01 11:05:00|293|292.85|292.95|292.75|293|292.85|292.9|292.75|6
1598958600000|2020-09-01 11:10:00|292.9|292.7|292.85|292.7|292.95|292.75|292.85|292.7|12
1598958900000|2020-09-01 11:15:00|292.8|292.65|292.7|292.55|292.8|292.65|292.7|292.55|7
1598959200000|2020-09-01 11:20:00|292.65|292.5|292.6|292.45|292.7|292.5|292.6|292.4|5
1598959500000|2020-09-01 11:25:00|292.55|292.4|292.5|292.35|292.6|292.4|292.45|292.3|6
1598959800000|2020-09-01 11:30:00|292.45|292.3|292.45|292.3|292.5|292.3|292.35|292.2|20
1598960100000|2020-09-01 11:35:00|292.5|292.35|292.65|292.45|292.65|292.45|292.5|292.35|3
1598960400000|2020-09-01 11:40:00|292.6|292.4|292.45|292.3|292.65|292.45|292.45|292.25|18
1598960700000|2020-09-01 11:45:00|292.5|292.35|292.45|292.3|292.55|292.4|292.4|292.2|11
1598961000000|2020-09-01 11:50:00|292.4|292.25|292.45|292.25|292.5|292.3|292.4|292.2|6
1598961300000|2020-09-01 11:55:00|292.4|292.2|292.55|292.35|292.55|292.4|292.4|292.2|6
1598961600000|2020-09-01 12:00:00|292.5|292.4|292.7|292.5|292.75|292.6|292.5|292.35|19
1598961900000|2020-09-01 12:05:00|292.65|292.45|292.55|292.4|292.65|292.45|292.55|292.4|13
1598962200000|2020-09-01 12:10:00|292.5|292.35|292.5|292.3|292.5|292.35|292.5|292.3|2
1598962500000|2020-09-01 12:15:00|292.45|292.35|292.4|292.25|292.5|292.35|292.4|292.2|5
1598962800000|2020-09-01 12:20:00|292.35|292.2|292.5|292.35|292.5|292.35|292.35|292.15|12
1598963100000|2020-09-01 12:25:00|292.55|292.3|292.55|292.4|292.6|292.45|292.5|292.3|19
1598963400000|2020-09-01 12:30:00|292.6|292.45|292.55|292.4|292.6|292.45|292.55|292.4|8
1598963700000|2020-09-01 12:35:00|292.6|292.45|292.6|292.45|292.65|292.5|292.55|292.4|29
1598964000000|2020-09-01 12:40:00|292.55|292.4|292.65|292.45|292.7|292.5|292.55|292.4|7
1598964300000|2020-09-01 12:45:00|292.6|292.4|292.65|292.5|292.65|292.5|292.6|292.4|2
1598964600000|2020-09-01 12:50:00|292.6|292.45|292.55|292.4|292.65|292.5|292.55|292.4|10
1598964900000|2020-09-01 12:55:00|292.6|292.35|292.3|292.1|292.6|292.35|292.25|292.1|21
1598965200000|2020-09-01 13:00:00|292.25|292.05|292.1|291.95|292.3|292.1|292|291.85|33
1598965500000|2020-09-01 13:05:00|292.05|291.85|292|291.8|292.1|291.9|291.9|291.7|25
1598965800000|2020-09-01 13:10:00|291.95|291.75|292|291.8|292.1|291.85|291.95|291.75|30
1598966100000|2020-09-01 13:15:00|291.95|291.75|292.1|291.9|292.1|291.9|291.95|291.75|18
1598966400000|2020-09-01 13:20:00|292.05|291.85|292.15|291.95|292.2|292.05|292.05|291.85|8
1598966700000|2020-09-01 13:25:00|292.2|292|292.2|292|292.3|292.05|292.15|291.95|12
1598967000000|2020-09-01 13:30:00|292.25|292.05|292.1|291.9|292.25|292.05|291.8|291.65|56
1598967300000|2020-09-01 13:35:00|292.05|291.85|292.1|291.85|292.15|292|291.95|291.75|28
1598967600000|2020-09-01 13:40:00|292.05|291.8|292.1|291.9|292.2|292|291.95|291.75|14
1598967900000|2020-09-01 13:45:00|292.15|291.95|292.5|292.25|292.55|292.4|292.1|291.95|41
1598968200000|2020-09-01 13:50:00|292.45|292.2|292.25|292|292.45|292.2|292.2|292|24
1598968500000|2020-09-01 13:55:00|292.2|292.05|292.1|291.85|292.35|292.1|292.05|291.8|34
1598968800000|2020-09-01 14:00:00|292.15|291.9|292.25|292|292.45|292.2|292.15|291.9|20
1598969100000|2020-09-01 14:05:00|292.2|292.05|292.1|291.85|292.35|292.15|292.1|291.85|71
1598969400000|2020-09-01 14:10:00|292.05|291.9|292.25|292.1|292.4|292.2|292.05|291.85|20
1598969700000|2020-09-01 14:15:00|292.3|292.15|292.55|292.35|292.55|292.35|292.25|292.05|22
1598970000000|2020-09-01 14:20:00|292.6|292.4|292.7|292.5|292.7|292.55|292.6|292.4|12
1598970300000|2020-09-01 14:25:00|292.75|292.55|292.9|292.7|292.9|292.7|292.6|292.4|69
1598970600000|2020-09-01 14:30:00|292.85|292.65|292.7|292.45|292.9|292.7|292.7|292.45|4
1598970900000|2020-09-01 14:35:00|292.75|292.5|292.8|292.55|292.85|292.6|292.65|292.4|12
1598971200000|2020-09-01 14:40:00|292.85|292.6|292.65|292.4|292.9|292.7|292.5|292.25|23
1598971500000|2020-09-01 14:45:00|292.6|292.35|292.6|292.35|292.85|292.6|292.55|292.3|7
1598971800000|2020-09-01 14:50:00|292.65|292.4|292.5|292.2|292.8|292.55|292.5|292.2|6
1598972100000|2020-09-01 14:55:00|292.55|292.25|292.5|292.25|292.6|292.35|292.45|292.2|3
1598972400000|2020-09-01 15:00:00|292.55|292.3|292.4|292.15|292.55|292.4|292.35|292.1|4
1598972700000|2020-09-01 15:05:00|292.45|292.2|292.4|292.2|292.5|292.25|292.3|292.1|10
1598973000000|2020-09-01 15:10:00|292.35|292.25|292.45|292.25|292.45|292.25|292.35|292.15|0
1598973300000|2020-09-01 15:15:00|292.5|292.3|292.35|292.15|292.5|292.3|292.35|292.15|7
1598973600000|2020-09-01 15:20:00|292.4|292.2|292.3|292.05|292.45|292.2|292.2|292|26
1598973900000|2020-09-01 15:25:00|292.25|292.1|292.25|292|292.3|292.15|292.15|291.95|13
1598974200000|2020-09-01 15:30:00|292.3|292.05|292.25|292|292.35|292.1|292.15|291.95|30
1598974500000|2020-09-01 15:35:00|292.2|292.05|292.25|292.05|292.4|292.2|292.2|292|18
1598974800000|2020-09-01 15:40:00|292.2|292.1|292.25|292.05|292.3|292.1|292.15|291.95|3
1598975100000|2020-09-01 15:45:00|292.2|292|292.2|292.05|292.2|292.05|292.15|291.9|4
1598975400000|2020-09-01 15:50:00|292.35|292|292.25|292.05|292.45|292.25|292.2|291.95|71
1598975700000|2020-09-01 15:55:00|292.35|292.1|292.4|292.2|292.55|292.3|292.35|292.1|72
1598976000000|2020-09-01 16:00:00|292.5|292.25|292.5|292.3|292.6|292.45|292.45|292.2|57
1598976300000|2020-09-01 16:05:00|292.55|292.35|292.5|292.3|292.6|292.4|292.5|292.3|9
1598976600000|2020-09-01 16:10:00|292.45|292.25|292.65|292.4|292.65|292.45|292.45|292.25|1
1598976900000|2020-09-01 16:15:00|292.6|292.45|292.6|292.35|292.6|292.45|292.55|292.3|0
1598977200000|2020-09-01 16:20:00|292.65|292.4|292.55|292.35|292.65|292.45|292.55|292.35|0
1598977500000|2020-09-01 16:25:00|292.6|292.4|292.6|292.4|292.65|292.4|292.55|292.35|1
1598977800000|2020-09-01 16:30:00|292.55|292.35|292.55|292.35|292.6|292.35|292.5|292.35|0
1598978100000|2020-09-01 16:35:00|292.6|292.3|292.45|292.25|292.6|292.3|292.45|292.25|8
1598978400000|2020-09-01 16:40:00|292.4|292.3|292.45|292.25|292.45|292.3|292.35|292.15|9
1598978700000|2020-09-01 16:45:00|292.5|292.3|292.45|292.25|292.5|292.3|292.4|292.2|0
1598979000000|2020-09-01 16:50:00|292.5|292.3|292.6|292.35|292.6|292.35|292.5|292.25|0
1598979300000|2020-09-01 16:55:00|292.55|292.4|292.55|292.3|292.55|292.4|292.5|292.25|3
1598979600000|2020-09-01 17:00:00|292.5|292.25|292.3|292.05|292.55|292.25|292.2|292|46
1598979900000|2020-09-01 17:05:00|292.25|292.1|292.15|291.95|292.35|292.1|292.15|291.95|22
1598980200000|2020-09-01 17:10:00|292.1|291.9|292.1|291.9|292.15|291.95|292.05|291.8|10
1598980500000|2020-09-01 17:15:00|292.05|291.85|292.05|291.85|292.05|291.9|292.05|291.85|10
1598980800000|2020-09-01 17:20:00|292|291.9|291.95|291.8|292|291.9|291.9|291.75|38
1598981100000|2020-09-01 17:25:00|292|291.75|292.15|291.95|292.15|291.95|291.95|291.75|16
1598981400000|2020-09-01 17:30:00|292.1|292|292.05|291.85|292.15|292|292.05|291.85|3
1598981700000|2020-09-01 17:35:00|292.1|291.9|292.2|291.95|292.2|292|292.1|291.9|0
1598982000000|2020-09-01 17:40:00|292.25|292|292.3|292.05|292.3|292.05|292.25|291.95|8
1598982300000|2020-09-01 17:45:00|292.25|292|292.2|292|292.3|292.05|292.15|292|0
1598982600000|2020-09-01 17:50:00|292.15|291.95|292.25|292|292.25|292|292.1|291.9|4
1598982900000|2020-09-01 17:55:00|292.2|292.05|292.25|292.05|292.3|292.1|292.2|292.05|9
1598983200000|2020-09-01 18:00:00|292.2|292|292.2|292|292.3|292.05|292.15|292|8
1598983500000|2020-09-01 18:05:00|292.25|292.05|292.25|292.05|292.3|292.1|292.25|292|1
1598983800000|2020-09-01 18:10:00|292.3|292.1|292.3|292.05|292.35|292.15|292.25|292.05|0
1598984100000|2020-09-01 18:15:00|292.25|292.1|292.3|292.1|292.3|292.1|292.25|292.05|0
1598984400000|2020-09-01 18:20:00|292.25|292.05|292.4|292.2|292.4|292.2|292.25|292.05|0
1598984700000|2020-09-01 18:25:00|292.35|292.15|292.35|292.2|292.4|292.25|292.35|292.15|3
1598985000000|2020-09-01 18:30:00|292.3|292.15|292.35|292.15|292.4|292.2|292.3|292.1|7
1598985300000|2020-09-01 18:35:00|292.3|292.1|292.25|292.1|292.35|292.15|292.25|292.1|3
1598985600000|2020-09-01 18:40:00|292.2|292.05|292.15|292|292.2|292.05|292.15|292|7
1598985900000|2020-09-01 18:45:00|292.1|291.95|292.1|291.95|292.1|292|292.1|291.9|6
1598986200000|2020-09-01 18:50:00|292.15|292|292.15|291.95|292.2|292.05|292.1|291.9|13
1598986500000|2020-09-01 18:55:00|292.1|292|292.15|292|292.25|292.05|292.1|291.95|6
1598986800000|2020-09-01 19:00:00|292.2|291.95|292.15|291.95|292.2|292|292.15|291.95|14
1598987100000|2020-09-01 19:05:00|292.1|292|292.2|292|292.2|292.05|292.1|291.9|10
1598987400000|2020-09-01 19:10:00|292.15|291.95|292.05|291.85|292.15|292|292|291.85|12
1598987700000|2020-09-01 19:15:00|292.1|291.9|292.1|291.9|292.15|292|292.05|291.85|21
1598988000000|2020-09-01 19:20:00|292.15|291.95|292.3|292.1|292.3|292.15|292.15|291.95|3
1598988300000|2020-09-01 19:25:00|292.35|292.15|292.2|292|292.35|292.2|292.2|292|10
1598988600000|2020-09-01 19:30:00|292.25|292.05|292.3|292.1|292.3|292.1|292.25|292|2
1598988900000|2020-09-01 19:35:00|292.25|292.15|292.2|292|292.35|292.15|292.2|292|6
1598989200000|2020-09-01 19:40:00|292.25|292.1|292.5|292.35|292.5|292.35|292.25|292.1|72
1598989500000|2020-09-01 19:45:00|292.45|292.25|292.4|292.25|292.55|292.35|292.4|292.25|16
1598989800000|2020-09-01 19:50:00|292.35|292.2|292.4|292.2|292.45|292.3|292.3|292.15|21
1598990100000|2020-09-01 19:55:00|292.45|292.25|292.8|292.6|292.8|292.65|292.45|292.2|51
1598990400000|2020-09-01 20:00:00|292.7|292.65|292.7|292.5|292.75|292.65|292.65|292.5|36
1598990700000|2020-09-01 20:05:00|292.75|292.55|292.7|292.5|292.75|292.6|292.7|292.5|4
1598991000000|2020-09-01 20:10:00|292.65|292.55|292.75|292.6|292.75|292.6|292.65|292.5|5
1598991300000|2020-09-01 20:15:00||292.55||292.55||292.6||292.55|7
1598991600000|2020-09-01 20:20:00|292.7||292.7||292.75||292.7||2
1598991900000|2020-09-01 20:25:00||292.5||292.55||292.55||292.5|4
1598992200000|2020-09-01 20:30:00|292.65|292.5|292.85|292.65|292.9|292.7|292.65|292.5|32
1598992500000|2020-09-01 20:35:00|292.9||292.85||292.9||292.8||0
1598992800000|2020-09-01 20:40:00|292.8|292.55|292.8|292.55|292.85|292.55|292.7|292.55|5
1598993100000|2020-09-01 20:45:00|292.75|292.6|292.85|292.65|292.85|292.7|292.75|292.6|7
1598993400000|2020-09-01 20:50:00|292.8|292.75|292.95|292.7|292.95|292.75|292.8|292.65|9
1598993700000|2020-09-01 20:55:00|293|292.8|293.2|292.9|293.2|293|292.9|292.65|48
1598994000000|2020-09-01 21:00:00|293.15|292.8|293.2|292.6|293.2|292.95|293.1|292.45|0
1598994600000|2020-09-01 21:10:00|293.25|292.4|293.1|292.5|293.25|292.5|293|292.4|1
1598997600000|2020-09-01 22:00:00|293|292.4|293.1|292.5|293.1|292.5|293|292.4|0
1598997900000|2020-09-01 22:05:00|293|292.4|293|292.4|293.1|292.5|293|292.4|0
1598998200000|2020-09-01 22:10:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1598998800000|2020-09-01 22:20:00|293.2|292.6|293.1|292.5|293.2|292.6|293.1|292.5|0
1599000600000|2020-09-01 22:50:00|293.3|292.7|293.4|292.8|293.4|292.8|293.3|292.7|0
1599001200000|2020-09-01 23:00:00|293.3|292.7|293.3|292.7|293.3|292.7|293.3|292.7|0
1599002100000|2020-09-01 23:15:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|0
1599002400000|2020-09-01 23:20:00|293.5|292.9|293.7|293.1|293.7|293.1|293.4|292.8|0
1599002700000|2020-09-01 23:25:00|293.6|293|293.6|293|293.6|293|293.6|293|0
1599003900000|2020-09-01 23:45:00|293.7|293.1|293.7|293.1|293.7|293.1|293.6|293|0
1599004500000|2020-09-01 23:55:00|293.8|293.2|293.8|293.2|293.8|293.2|293.7|293.1|0
1598918400000|2020-09-01 00:00:00|290.8|290.2|291.3|290.7|291.4|290.8|290.7|290.1|0
1598918700000|2020-09-01 00:05:00|291.4|290.8|291.5|290.9|291.6|291|291.3|290.7|0
1598919000000|2020-09-01 00:10:00|291.7|291.1|291.7|291.1|291.8|291.2|291.6|291|0
1598919300000|2020-09-01 00:15:00|291.6|291|291.5|290.9|291.7|291.1|291.4|290.8|0
1598919600000|2020-09-01 00:20:00|291.6|291|291.7|291.1|291.7|291.1|291.6|291|0
1598919900000|2020-09-01 00:25:00|291.6|291|291.7|291.1|291.7|291.1|291.6|291|0
1598920200000|2020-09-01 00:30:00|291.3|290.7|290.8|290.65|291.3|290.7|289.55|289.35|373
1598920500000|2020-09-01 00:35:00|290.85|290.7|290.75|290.6|291|290.8|290.45|290.3|181
1598920800000|2020-09-01 00:40:00|290.7|290.5|290.3|290.15|290.7|290.5|290|289.8|198
1598921100000|2020-09-01 00:45:00|290.25|290.1|289.8|289.6|290.25|290.1|289.6|289.45|288
1598921400000|2020-09-01 00:50:00|289.75|289.55|289.65|289.45|289.9|289.7|289.4|289.25|611
1598921700000|2020-09-01 00:55:00|289.6|289.4|289.65|289.45|290|289.85|289.55|289.35|418
1598922000000|2020-09-01 01:00:00|289.7|289.55|289.75|289.6|290.1|289.9|289.5|289.3|1060
1598922300000|2020-09-01 01:05:00|289.7|289.55|289.4|289.25|289.9|289.75|289.4|289.25|486
1598922600000|2020-09-01 01:10:00|289.35|289.2|289.55|289.35|289.65|289.45|289.35|289.2|348
1598922900000|2020-09-01 01:15:00|289.5|289.3|289.7|289.5|289.85|289.65|289.45|289.25|287
1598923200000|2020-09-01 01:20:00|289.65|289.45|289.4|289.25|289.7|289.55|289.15|288.95|322
1598923500000|2020-09-01 01:25:00|289.35|289.2|288.75|288.6|289.4|289.2|288.6|288.4|587
1598923800000|2020-09-01 01:30:00|288.8|288.55|289.15|288.95|289.15|288.95|288.4|288.2|599
1598924100000|2020-09-01 01:35:00|289.1|288.9|289.85|289.65|289.85|289.65|288.95|288.8|336
1598924400000|2020-09-01 01:40:00|289.8|289.6|288.95|288.8|289.8|289.6|288.95|288.75|540
1598924700000|2020-09-01 01:45:00|289|288.75|289|288.85|289.05|288.9|288.8|288.65|402
1598925000000|2020-09-01 01:50:00|288.95|288.8|289.25|289.05|289.3|289.15|288.8|288.65|306
1598925300000|2020-09-01 01:55:00|289.2|289|289.85|289.65|289.9|289.75|289.2|289|435
1598925600000|2020-09-01 02:00:00|289.8|289.7|290.15|289.95|290.2|290|289.55|289.4|369
1598925900000|2020-09-01 02:05:00|290.1|289.9|290.15|290|290.3|290.15|290|289.85|281
1598926200000|2020-09-01 02:10:00|290.1|289.95|289.95|289.75|290.3|290.1|289.75|289.6|451
1598926500000|2020-09-01 02:15:00|289.9|289.8|290|289.85|290.1|289.95|289.75|289.6|187
1598926800000|2020-09-01 02:20:00|289.95|289.8|290.05|289.9|290.2|290.05|289.85|289.7|239
1598927100000|2020-09-01 02:25:00|290|289.85|289.65|289.5|290.05|289.9|289.55|289.4|305
1598927400000|2020-09-01 02:30:00|289.6|289.45|289.5|289.35|289.75|289.6|289.5|289.35|251
1598927700000|2020-09-01 02:35:00|289.55|289.3|289.85|289.65|289.85|289.7|289.45|289.3|336
1598928000000|2020-09-01 02:40:00|289.8|289.7|290|289.85|290.05|289.9|289.65|289.5|250
1598928300000|2020-09-01 02:45:00|289.95|289.8|290.05|289.9|290.3|290.15|289.95|289.8|150
1598928600000|2020-09-01 02:50:00|290.1|289.95|290.3|290.15|290.4|290.25|290.05|289.9|175
1598928900000|2020-09-01 02:55:00|290.4|290.25|290.3|290.1|290.5|290.35|290.15|289.95|229
1598929200000|2020-09-01 03:00:00|290.35|290.15|289.95|289.8|290.4|290.25|289.85|289.7|270
1598929500000|2020-09-01 03:05:00|290|289.85|289.85|289.7|290|289.85|289.7|289.55|265
1598929800000|2020-09-01 03:10:00|289.9|289.75|289.75|289.6|289.9|289.75|289.6|289.45|261
1598930100000|2020-09-01 03:15:00|289.8|289.65|289.9|289.75|289.9|289.75|289.75|289.6|96
1598930400000|2020-09-01 03:20:00|289.95|289.8|289.65|289.45|290|289.8|289.6|289.4|253
1598930700000|2020-09-01 03:25:00|289.6|289.5|289.75|289.55|289.75|289.55|289.55|289.4|166
1598931000000|2020-09-01 03:30:00|289.7|289.6|289.6|289.45|289.75|289.6|289.55|289.4|212
1598931300000|2020-09-01 03:35:00|289.55|289.4|289.6|289.45|289.65|289.5|289.5|289.35|165
1598931600000|2020-09-01 03:40:00|289.65|289.5|289.45|289.3|289.7|289.55|289.45|289.3|120
1598931900000|2020-09-01 03:45:00|289.4|289.25|289.45|289.3|289.55|289.35|289.25|289.1|333
1598932200000|2020-09-01 03:50:00|289.5|289.35|289.35|289.2|289.5|289.35|289.3|289.15|157
1598932500000|2020-09-01 03:55:00|289.3|289.15|289.7|289.55|289.7|289.55|289.3|289.1|87
1598932800000|2020-09-01 04:00:00|289.65|289.5|289.55|289.4|289.7|289.5|289.45|289.3|119
1598933100000|2020-09-01 04:05:00|289.6|289.45|289.65|289.5|289.75|289.6|289.55|289.4|104
1598933400000|2020-09-01 04:10:00|289.7|289.55|289.8|289.65|289.8|289.65|289.65|289.45|57
1598933700000|2020-09-01 04:15:00|289.85|289.6|289.75|289.6|289.85|289.7|289.75|289.6|42
1598934000000|2020-09-01 04:20:00|289.8|289.65|289.65|289.5|289.8|289.65|289.55|289.4|105
1598934300000|2020-09-01 04:25:00|289.6|289.45|289.5|289.35|289.6|289.45|289.45|289.3|99
1598934600000|2020-09-01 04:30:00|289.45|289.3|289.45|289.3|289.5|289.35|289.3|289.15|98
1598934900000|2020-09-01 04:35:00|289.4|289.25|289.8|289.65|289.8|289.65|289.4|289.25|77
1598935200000|2020-09-01 04:40:00|289.85|289.7|289.85|289.7|289.9|289.75|289.8|289.65|54
1598935500000|2020-09-01 04:45:00|289.8|289.65|289.7|289.55|289.8|289.65|289.7|289.55|23
1598935800000|2020-09-01 04:50:00|289.65|289.5|289.65|289.45|289.8|289.6|289.6|289.45|93
1598936100000|2020-09-01 04:55:00|289.6|289.4|289.8|289.6|289.95|289.75|289.6|289.4|140
1598936400000|2020-09-01 05:00:00|289.75|289.65|289.3|289.1|289.95|289.75|289.15|289|673
1598936700000|2020-09-01 05:05:00|289.25|289.05|289.25|289.1|289.4|289.25|289.2|289|217
1598937000000|2020-09-01 05:10:00|289.3|289.15|289.7|289.55|289.75|289.6|289.25|289.1|146
1598937300000|2020-09-01 05:15:00|289.75|289.6|290|289.8|290.05|289.9|289.7|289.55|163
1598937600000|2020-09-01 05:20:00|289.95|289.85|289.9|289.75|290|289.85|289.8|289.65|163
1598937900000|2020-09-01 05:25:00|289.95|289.7|290.15|290|290.25|290.05|289.85|289.7|181
1598938200000|2020-09-01 05:30:00|290.2|290.05|290.1|289.95|290.2|290.05|290|289.8|121
1598938500000|2020-09-01 05:35:00|290.15|290|290.1|289.9|290.2|290|290|289.8|65
1598938800000|2020-09-01 05:40:00|290.05|289.85|289.75|289.55|290.05|289.9|289.7|289.5|173
1598939100000|2020-09-01 05:45:00|289.7|289.6|290.05|289.9|290.1|289.95|289.7|289.6|184
1598939400000|2020-09-01 05:50:00|290|289.85|290.05|289.9|290.1|289.95|289.95|289.8|94
1598939700000|2020-09-01 05:55:00|290.1|289.95|289.95|289.8|290.1|289.95|289.9|289.75|162
1598940000000|2020-09-01 06:00:00|289.9|289.75|290.1|289.95|290.15|289.95|289.8|289.65|207
1598940300000|2020-09-01 06:05:00|290.05|289.9|290.15|290|290.2|290.05|290.05|289.85|129
1598940600000|2020-09-01 06:10:00|290.2|289.95|290|289.85|290.2|290|289.85|289.7|138
1598940900000|2020-09-01 06:15:00|290.1|289.95|290.35|290.2|290.4|290.2|290.05|289.9|170
1598941200000|2020-09-01 06:20:00|290.4|290.25|290.35|290.2|290.5|290.3|290.25|290.05|110
1598941500000|2020-09-01 06:25:00|290.4|290.25|290.3|290.15|290.55|290.35|290.3|290.15|169
1598941800000|2020-09-01 06:30:00|290.35|290.2|290.75|290.55|290.75|290.6|290.35|290.2|119
1598942100000|2020-09-01 06:35:00|290.8|290.6|291.05|290.9|291.15|291|290.8|290.6|195
1598942400000|2020-09-01 06:40:00|291.1|290.95|291.1|290.95|291.2|291.05|291|290.85|118
1598942700000|2020-09-01 06:45:00|291.15|291|291.15|291|291.4|291.25|291.1|290.9|278
1598943000000|2020-09-01 06:50:00|291.2|291.05|291.4|291.25|291.45|291.3|291.1|290.95|139
1598943300000|2020-09-01 06:55:00|291.45|291.3|291.65|291.45|291.65|291.5|291.3|291.15|240
1598943600000|2020-09-01 07:00:00|291.7|291.5|291.55|291.4|291.75|291.6|291.5|291.35|334
1598943900000|2020-09-01 07:05:00|291.5|291.35|291.2|291.05|291.6|291.45|291.2|291.05|518
1598944200000|2020-09-01 07:10:00|291.15|291|291.05|290.9|291.2|291.05|290.8|290.65|461
1598944500000|2020-09-01 07:15:00|291.1|290.95|291.35|291.2|291.45|291.3|291.1|290.95|424
1598944800000|2020-09-01 07:20:00|291.3|291.15|291.75|291.6|291.9|291.75|291.3|291.15|366
1598945100000|2020-09-01 07:25:00|291.8|291.65|291.6|291.45|291.8|291.65|291.35|291.2|328
1598945400000|2020-09-01 07:30:00|291.55|291.4|291.75|291.55|291.85|291.7|291.35|291.2|237
1598945700000|2020-09-01 07:35:00|291.7|291.6|292|291.85|292.2|292.05|291.7|291.55|304
1598946000000|2020-09-01 07:40:00|292.05|291.9|292.2|292.05|292.35|292.2|292.05|291.9|217
1598946300000|2020-09-01 07:45:00|292.25|292.1|292.25|292.1|292.35|292.2|292.2|292|146
1598946600000|2020-09-01 07:50:00|292.3|292.15|292|291.8|292.4|292.25|291.95|291.75|264
1598946900000|2020-09-01 07:55:00|292.05|291.85|292.15|292|292.3|292.1|292|291.85|205
1598947200000|2020-09-01 08:00:00|292.2|292.1|292.35|292.15|292.35|292.2|292.05|291.85|693
1598947500000|2020-09-01 08:05:00|292.4|292.2|292.8|292.65|292.8|292.65|292.35|292.15|483
1598947800000|2020-09-01 08:10:00|292.75|292.6|292.6|292.4|292.75|292.6|292.55|292.4|279
1598948100000|2020-09-01 08:15:00|292.55|292.45|292.75|292.55|292.8|292.65|292.5|292.35|300
1598948400000|2020-09-01 08:20:00|292.8|292.6|292.7|292.55|293|292.8|292.6|292.45|244
1598948700000|2020-09-01 08:25:00|292.75|292.6|292.95|292.75|293|292.85|292.7|292.5|262
1598949000000|2020-09-01 08:30:00|293|292.8|293.15|293|293.3|293.1|292.85|292.7|206
1598949300000|2020-09-01 08:35:00|293.2|293.05|293.4|293.25|293.55|293.35|293.05|292.9|313
1598949600000|2020-09-01 08:40:00|293.45|293.3|293.25|293.1|293.5|293.35|293.1|292.95|208
1598949900000|2020-09-01 08:45:00|293.3|293.15|292.95|292.8|293.35|293.2|292.9|292.75|249
1598950200000|2020-09-01 08:50:00|293|292.85|292.85|292.7|293.2|293.05|292.85|292.7|310
1598950500000|2020-09-01 08:55:00|292.8|292.65|292.5|292.35|292.9|292.75|292.5|292.3|428
1598950800000|2020-09-01 09:00:00|292.55|292.4|292.55|292.4|292.8|292.65|292.3|292.1|576
1598951100000|2020-09-01 09:05:00|292.6|292.45|292.95|292.8|293.05|292.85|292.6|292.45|225
1598951400000|2020-09-01 09:10:00|292.9|292.75|292.9|292.65|292.9|292.75|292.65|292.5|139
1598951700000|2020-09-01 09:15:00|292.85|292.7|292.65|292.45|292.9|292.7|292.5|292.3|200
1598952000000|2020-09-01 09:20:00|292.9|292.3|292.8|292.2|293|292.4|292.8|292.2|0
1598952300000|2020-09-01 09:25:00|292.9|292.3|292.8|292.2|292.9|292.3|292.8|292.2|6
1598952600000|2020-09-01 09:30:00|292.9|292.3|292.8|292.2|292.9|292.3|292.8|292.2|0
1598952900000|2020-09-01 09:35:00|292.9|292.3|292.9|292.3|292.9|292.3|292.8|292.2|0
1598953200000|2020-09-01 09:40:00|292.8|292.2|292.7|292.1|292.8|292.2|292.7|292.1|0
1598953500000|2020-09-01 09:45:00|292.8|292.2|292.7|292.1|292.8|292.2|292.7|292.1|0
1598953800000|2020-09-01 09:50:00|293.25|292.8|292.85|292.65|293.3|293.1|292.85|292.65|67
1598954100000|2020-09-01 09:55:00|292.8|292.7|292.65|292.45|292.8|292.7|292.65|292.45|16
1598954400000|2020-09-01 10:00:00|292.6|292.4|292.65|292.5|292.65|292.5|292.55|292.35|21
1598954700000|2020-09-01 10:05:00|292.6|292.45|292.55|292.35|292.6|292.45|292.55|292.35|9
1598955000000|2020-09-01 10:10:00|292.6|292.4|292.6|292.45|292.6|292.45|292.55|292.35|7
1598955300000|2020-09-01 10:15:00|292.65|292.4|292.65|292.5|292.65|292.5|292.6|292.4|6
1598955600000|2020-09-01 10:20:00|292.6|292.45|292.8|292.6|292.85|292.65|292.6|292.45|6
1598955900000|2020-09-01 10:25:00|292.7|292.55|292.75|292.5|292.8|292.65|292.65|292.45|48
1598956200000|2020-09-01 10:30:00|292.8|292.7|292.85|292.65|293.05|292.8|292.8|292.6|12
1598956500000|2020-09-01 10:35:00|292.9|292.7|292.75|292.55|292.9|292.7|292.75|292.55|0
1598956800000|2020-09-01 10:40:00|292.8|292.6|292.85|292.6|292.9|292.65|292.75|292.6|0
1598957100000|2020-09-01 10:45:00|292.8|292.65|292.85|292.65|292.9|292.65|292.8|292.65|2
1598957400000|2020-09-01 10:50:00|292.8|292.7|292.95|292.75|292.95|292.75|292.8|292.7|4
1598957700000|2020-09-01 10:55:00|293|292.8|293.1|292.9|293.15|292.95|293|292.75|16
1598958000000|2020-09-01 11:00:00|293.05||293.05||293.1||293.05||1
1598958300000|2020-09-01 11:05:00|293|292.85|292.95|292.75|293|292.85|292.9|292.75|6
1598958600000|2020-09-01 11:10:00|292.9|292.7|292.85|292.7|292.95|292.75|292.85|292.7|12
1598958900000|2020-09-01 11:15:00|292.8|292.65|292.7|292.55|292.8|292.65|292.7|292.55|7
1598959200000|2020-09-01 11:20:00|292.65|292.5|292.6|292.45|292.7|292.5|292.6|292.4|5
1598959500000|2020-09-01 11:25:00|292.55|292.4|292.5|292.35|292.6|292.4|292.45|292.3|6
1598959800000|2020-09-01 11:30:00|292.45|292.3|292.45|292.3|292.5|292.3|292.35|292.2|20
1598960100000|2020-09-01 11:35:00|292.5|292.35|292.65|292.45|292.65|292.45|292.5|292.35|3
1598960400000|2020-09-01 11:40:00|292.6|292.4|292.45|292.3|292.65|292.45|292.45|292.25|18
1598960700000|2020-09-01 11:45:00|292.5|292.35|292.45|292.3|292.55|292.4|292.4|292.2|11
1598961000000|2020-09-01 11:50:00|292.4|292.25|292.45|292.25|292.5|292.3|292.4|292.2|6
1598961300000|2020-09-01 11:55:00|292.4|292.2|292.55|292.35|292.55|292.4|292.4|292.2|6
1598961600000|2020-09-01 12:00:00|292.5|292.4|292.7|292.5|292.75|292.6|292.5|292.35|19
1598961900000|2020-09-01 12:05:00|292.65|292.45|292.55|292.4|292.65|292.45|292.55|292.4|13
1598962200000|2020-09-01 12:10:00|292.5|292.35|292.5|292.3|292.5|292.35|292.5|292.3|2
1598962500000|2020-09-01 12:15:00|292.45|292.35|292.4|292.25|292.5|292.35|292.4|292.2|5
1598962800000|2020-09-01 12:20:00|292.35|292.2|292.5|292.35|292.5|292.35|292.35|292.15|12
1598963100000|2020-09-01 12:25:00|292.55|292.3|292.55|292.4|292.6|292.45|292.5|292.3|19
1598963400000|2020-09-01 12:30:00|292.6|292.45|292.55|292.4|292.6|292.45|292.55|292.4|8
1598963700000|2020-09-01 12:35:00|292.6|292.45|292.6|292.45|292.65|292.5|292.55|292.4|29
1598964000000|2020-09-01 12:40:00|292.55|292.4|292.65|292.45|292.7|292.5|292.55|292.4|7
1598964300000|2020-09-01 12:45:00|292.6|292.4|292.65|292.5|292.65|292.5|292.6|292.4|2
1598964600000|2020-09-01 12:50:00|292.6|292.45|292.55|292.4|292.65|292.5|292.55|292.4|10
1598964900000|2020-09-01 12:55:00|292.6|292.35|292.3|292.1|292.6|292.35|292.25|292.1|21
1598965200000|2020-09-01 13:00:00|292.25|292.05|292.1|291.95|292.3|292.1|292|291.85|33
1598965500000|2020-09-01 13:05:00|292.05|291.85|292|291.8|292.1|291.9|291.9|291.7|25
1598965800000|2020-09-01 13:10:00|291.95|291.75|292|291.8|292.1|291.85|291.95|291.75|30
1598966100000|2020-09-01 13:15:00|291.95|291.75|292.1|291.9|292.1|291.9|291.95|291.75|18
1598966400000|2020-09-01 13:20:00|292.05|291.85|292.15|291.95|292.2|292.05|292.05|291.85|8
1598966700000|2020-09-01 13:25:00|292.2|292|292.2|292|292.3|292.05|292.15|291.95|12
1598967000000|2020-09-01 13:30:00|292.25|292.05|292.1|291.9|292.25|292.05|291.8|291.65|56
1598967300000|2020-09-01 13:35:00|292.05|291.85|292.1|291.85|292.15|292|291.95|291.75|28
1598967600000|2020-09-01 13:40:00|292.05|291.8|292.1|291.9|292.2|292|291.95|291.75|14
1598967900000|2020-09-01 13:45:00|292.15|291.95|292.5|292.25|292.55|292.4|292.1|291.95|41
1598968200000|2020-09-01 13:50:00|292.45|292.2|292.25|292|292.45|292.2|292.2|292|24
1598968500000|2020-09-01 13:55:00|292.2|292.05|292.1|291.85|292.35|292.1|292.05|291.8|34
1598968800000|2020-09-01 14:00:00|292.15|291.9|292.25|292|292.45|292.2|292.15|291.9|20
1598969100000|2020-09-01 14:05:00|292.2|292.05|292.1|291.85|292.35|292.15|292.1|291.85|71
1598969400000|2020-09-01 14:10:00|292.05|291.9|292.25|292.1|292.4|292.2|292.05|291.85|20
1598969700000|2020-09-01 14:15:00|292.3|292.15|292.55|292.35|292.55|292.35|292.25|292.05|22
1598970000000|2020-09-01 14:20:00|292.6|292.4|292.7|292.5|292.7|292.55|292.6|292.4|12
1598970300000|2020-09-01 14:25:00|292.75|292.55|292.9|292.7|292.9|292.7|292.6|292.4|69
1598970600000|2020-09-01 14:30:00|292.85|292.65|292.7|292.45|292.9|292.7|292.7|292.45|4
1598970900000|2020-09-01 14:35:00|292.75|292.5|292.8|292.55|292.85|292.6|292.65|292.4|12
1598971200000|2020-09-01 14:40:00|292.85|292.6|292.65|292.4|292.9|292.7|292.5|292.25|23
1598971500000|2020-09-01 14:45:00|292.6|292.35|292.6|292.35|292.85|292.6|292.55|292.3|7
1598971800000|2020-09-01 14:50:00|292.65|292.4|292.5|292.2|292.8|292.55|292.5|292.2|6
1598972100000|2020-09-01 14:55:00|292.55|292.25|292.5|292.25|292.6|292.35|292.45|292.2|3
1598972400000|2020-09-01 15:00:00|292.55|292.3|292.4|292.15|292.55|292.4|292.35|292.1|4
1598972700000|2020-09-01 15:05:00|292.45|292.2|292.4|292.2|292.5|292.25|292.3|292.1|10
1598973000000|2020-09-01 15:10:00|292.35|292.25|292.45|292.25|292.45|292.25|292.35|292.15|0
1598973300000|2020-09-01 15:15:00|292.5|292.3|292.35|292.15|292.5|292.3|292.35|292.15|7
1598973600000|2020-09-01 15:20:00|292.4|292.2|292.3|292.05|292.45|292.2|292.2|292|26
1598973900000|2020-09-01 15:25:00|292.25|292.1|292.25|292|292.3|292.15|292.15|291.95|13
1598974200000|2020-09-01 15:30:00|292.3|292.05|292.25|292|292.35|292.1|292.15|291.95|30
1598974500000|2020-09-01 15:35:00|292.2|292.05|292.25|292.05|292.4|292.2|292.2|292|18
1598974800000|2020-09-01 15:40:00|292.2|292.1|292.25|292.05|292.3|292.1|292.15|291.95|3
1598975100000|2020-09-01 15:45:00|292.2|292|292.2|292.05|292.2|292.05|292.15|291.9|4
1598975400000|2020-09-01 15:50:00|292.35|292|292.25|292.05|292.45|292.25|292.2|291.95|71
1598975700000|2020-09-01 15:55:00|292.35|292.1|292.4|292.2|292.55|292.3|292.35|292.1|72
1598976000000|2020-09-01 16:00:00|292.5|292.25|292.5|292.3|292.6|292.45|292.45|292.2|57
1598976300000|2020-09-01 16:05:00|292.55|292.35|292.5|292.3|292.6|292.4|292.5|292.3|9
1598976600000|2020-09-01 16:10:00|292.45|292.25|292.65|292.4|292.65|292.45|292.45|292.25|1
1598976900000|2020-09-01 16:15:00|292.6|292.45|292.6|292.35|292.6|292.45|292.55|292.3|0
1598977200000|2020-09-01 16:20:00|292.65|292.4|292.55|292.35|292.65|292.45|292.55|292.35|0
1598977500000|2020-09-01 16:25:00|292.6|292.4|292.6|292.4|292.65|292.4|292.55|292.35|1
1598977800000|2020-09-01 16:30:00|292.55|292.35|292.55|292.35|292.6|292.35|292.5|292.35|0
1598978100000|2020-09-01 16:35:00|292.6|292.3|292.45|292.25|292.6|292.3|292.45|292.25|8
1598978400000|2020-09-01 16:40:00|292.4|292.3|292.45|292.25|292.45|292.3|292.35|292.15|9
1598978700000|2020-09-01 16:45:00|292.5|292.3|292.45|292.25|292.5|292.3|292.4|292.2|0
1598979000000|2020-09-01 16:50:00|292.5|292.3|292.6|292.35|292.6|292.35|292.5|292.25|0
1598979300000|2020-09-01 16:55:00|292.55|292.4|292.55|292.3|292.55|292.4|292.5|292.25|3
1598979600000|2020-09-01 17:00:00|292.5|292.25|292.3|292.05|292.55|292.25|292.2|292|46
1598979900000|2020-09-01 17:05:00|292.25|292.1|292.15|291.95|292.35|292.1|292.15|291.95|22
1598980200000|2020-09-01 17:10:00|292.1|291.9|292.1|291.9|292.15|291.95|292.05|291.8|10
1598980500000|2020-09-01 17:15:00|292.05|291.85|292.05|291.85|292.05|291.9|292.05|291.85|10
1598980800000|2020-09-01 17:20:00|292|291.9|291.95|291.8|292|291.9|291.9|291.75|38
1598981100000|2020-09-01 17:25:00|292|291.75|292.15|291.95|292.15|291.95|291.95|291.75|16
1598981400000|2020-09-01 17:30:00|292.1|292|292.05|291.85|292.15|292|292.05|291.85|3
1598981700000|2020-09-01 17:35:00|292.1|291.9|292.2|291.95|292.2|292|292.1|291.9|0
1598982000000|2020-09-01 17:40:00|292.25|292|292.3|292.05|292.3|292.05|292.25|291.95|8
1598982300000|2020-09-01 17:45:00|292.25|292|292.2|292|292.3|292.05|292.15|292|0
1598982600000|2020-09-01 17:50:00|292.15|291.95|292.25|292|292.25|292|292.1|291.9|4
1598982900000|2020-09-01 17:55:00|292.2|292.05|292.25|292.05|292.3|292.1|292.2|292.05|9
1598983200000|2020-09-01 18:00:00|292.2|292|292.2|292|292.3|292.05|292.15|292|8
1598983500000|2020-09-01 18:05:00|292.25|292.05|292.25|292.05|292.3|292.1|292.25|292|1
1598983800000|2020-09-01 18:10:00|292.3|292.1|292.3|292.05|292.35|292.15|292.25|292.05|0
1598984100000|2020-09-01 18:15:00|292.25|292.1|292.3|292.1|292.3|292.1|292.25|292.05|0
1598984400000|2020-09-01 18:20:00|292.25|292.05|292.4|292.2|292.4|292.2|292.25|292.05|0
1598984700000|2020-09-01 18:25:00|292.35|292.15|292.35|292.2|292.4|292.25|292.35|292.15|3
1598985000000|2020-09-01 18:30:00|292.3|292.15|292.35|292.15|292.4|292.2|292.3|292.1|7
1598985300000|2020-09-01 18:35:00|292.3|292.1|292.25|292.1|292.35|292.15|292.25|292.1|3
1598985600000|2020-09-01 18:40:00|292.2|292.05|292.15|292|292.2|292.05|292.15|292|7
1598985900000|2020-09-01 18:45:00|292.1|291.95|292.1|291.95|292.1|292|292.1|291.9|6
1598986200000|2020-09-01 18:50:00|292.15|292|292.15|291.95|292.2|292.05|292.1|291.9|13
1598986500000|2020-09-01 18:55:00|292.1|292|292.15|292|292.25|292.05|292.1|291.95|6
1598986800000|2020-09-01 19:00:00|292.2|291.95|292.15|291.95|292.2|292|292.15|291.95|14
1598987100000|2020-09-01 19:05:00|292.1|292|292.2|292|292.2|292.05|292.1|291.9|10
1598987400000|2020-09-01 19:10:00|292.15|291.95|292.05|291.85|292.15|292|292|291.85|12
1598987700000|2020-09-01 19:15:00|292.1|291.9|292.1|291.9|292.15|292|292.05|291.85|21
1598988000000|2020-09-01 19:20:00|292.15|291.95|292.3|292.1|292.3|292.15|292.15|291.95|3
1598988300000|2020-09-01 19:25:00|292.35|292.15|292.2|292|292.35|292.2|292.2|292|10
1598988600000|2020-09-01 19:30:00|292.25|292.05|292.3|292.1|292.3|292.1|292.25|292|2
1598988900000|2020-09-01 19:35:00|292.25|292.15|292.2|292|292.35|292.15|292.2|292|6
1598989200000|2020-09-01 19:40:00|292.25|292.1|292.5|292.35|292.5|292.35|292.25|292.1|72
1598989500000|2020-09-01 19:45:00|292.45|292.25|292.4|292.25|292.55|292.35|292.4|292.25|16
1598989800000|2020-09-01 19:50:00|292.35|292.2|292.4|292.2|292.45|292.3|292.3|292.15|21
1598990100000|2020-09-01 19:55:00|292.45|292.25|292.8|292.6|292.8|292.65|292.45|292.2|51
1598990400000|2020-09-01 20:00:00|292.7|292.65|292.7|292.5|292.75|292.65|292.65|292.5|36
1598990700000|2020-09-01 20:05:00|292.75|292.55|292.7|292.5|292.75|292.6|292.7|292.5|4
1598991000000|2020-09-01 20:10:00|292.65|292.55|292.75|292.6|292.75|292.6|292.65|292.5|5
1598991300000|2020-09-01 20:15:00||292.55||292.55||292.6||292.55|7
1598991600000|2020-09-01 20:20:00|292.7||292.7||292.75||292.7||2
1598991900000|2020-09-01 20:25:00||292.5||292.55||292.55||292.5|4
1598992200000|2020-09-01 20:30:00|292.65|292.5|292.85|292.65|292.9|292.7|292.65|292.5|32
1598992500000|2020-09-01 20:35:00|292.9||292.85||292.9||292.8||0
1598992800000|2020-09-01 20:40:00|292.8|292.55|292.8|292.55|292.85|292.55|292.7|292.55|5
1598993100000|2020-09-01 20:45:00|292.75|292.6|292.85|292.65|292.85|292.7|292.75|292.6|7
1598993400000|2020-09-01 20:50:00|292.8|292.75|292.95|292.7|292.95|292.75|292.8|292.65|9
1598993700000|2020-09-01 20:55:00|293|292.8|293.2|292.9|293.2|293|292.9|292.65|48
1598994000000|2020-09-01 21:00:00|293.15|292.8|293.2|292.6|293.2|292.95|293.1|292.45|0
1598994600000|2020-09-01 21:10:00|293.25|292.4|293.1|292.5|293.25|292.5|293|292.4|1
1598997600000|2020-09-01 22:00:00|293|292.4|293.1|292.5|293.1|292.5|293|292.4|0
1598997900000|2020-09-01 22:05:00|293|292.4|293|292.4|293.1|292.5|293|292.4|0
1598998200000|2020-09-01 22:10:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1598998800000|2020-09-01 22:20:00|293.2|292.6|293.1|292.5|293.2|292.6|293.1|292.5|0
1599000600000|2020-09-01 22:50:00|293.3|292.7|293.4|292.8|293.4|292.8|293.3|292.7|0
1599001200000|2020-09-01 23:00:00|293.3|292.7|293.3|292.7|293.3|292.7|293.3|292.7|0
1599002100000|2020-09-01 23:15:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|0
1599002400000|2020-09-01 23:20:00|293.5|292.9|293.7|293.1|293.7|293.1|293.4|292.8|0
1599002700000|2020-09-01 23:25:00|293.6|293|293.6|293|293.6|293|293.6|293|0
1599003900000|2020-09-01 23:45:00|293.7|293.1|293.7|293.1|293.7|293.1|293.6|293|0
1599004500000|2020-09-01 23:55:00|293.8|293.2|293.8|293.2|293.8|293.2|293.7|293.1|0
1599004800000|2020-09-02 00:00:00|293.7|293.1|293.8|293.2|293.8|293.2|293.7|293.1|0
1599005100000|2020-09-02 00:05:00|293.9|293.3|293.8|293.2|293.9|293.3|293.7|293.1|0
1599005400000|2020-09-02 00:10:00|293.9|293.3|293.7|293.1|294|293.4|293.7|293.1|0
1599005700000|2020-09-02 00:15:00|293.6|293|293.6|293|293.7|293.1|293.6|293|0
1599006000000|2020-09-02 00:20:00|293.7|293.1|293.7|293.1|293.7|293.1|293.6|293|0
1599006300000|2020-09-02 00:25:00|293.6|293|293.7|293.1|293.7|293.1|293.6|293|0
1599006600000|2020-09-02 00:30:00|293.35|293.05|293.2|293.05|293.75|293.6|293|292.8|558
1599006900000|2020-09-02 00:35:00|293.25|293.1|293.2|293.05|293.4|293.25|293.05|292.9|238
1599007200000|2020-09-02 00:40:00|293.25|293.1|293.4|293.25|293.5|293.35|292.9|292.7|394
1599007500000|2020-09-02 00:45:00|293.35|293.2|292.65|292.5|293.4|293.25|292.65|292.5|467
1599007800000|2020-09-02 00:50:00|292.7|292.55|292.55|292.4|292.75|292.6|292.15|292|615
1599008100000|2020-09-02 00:55:00|292.6|292.45|292.1|291.9|292.85|292.7|292.05|291.85|781
1599008400000|2020-09-02 01:00:00|292.05|291.95|293.4|293.15|293.5|293.35|292.05|291.9|1060
1599008700000|2020-09-02 01:05:00|293.45|293.25|293.75|293.6|293.9|293.75|293.4|293.25|358
1599009000000|2020-09-02 01:10:00|293.8|293.65|293.75|293.6|293.95|293.8|293.6|293.45|269
1599009300000|2020-09-02 01:15:00|293.8|293.65|293.5|293.3|293.9|293.75|293.45|293.3|440
1599009600000|2020-09-02 01:20:00|293.45|293.35|293.55|293.4|293.6|293.45|293.35|293.15|129
1599009900000|2020-09-02 01:25:00|293.6|293.35|293.25|293.05|293.6|293.4|293.25|293.05|166
1599010200000|2020-09-02 01:30:00|293.2|293.1|292.65|292.5|293.2|293.1|292.5|292.35|448
1599010500000|2020-09-02 01:35:00|292.7|292.45|292.8|292.6|292.8|292.6|292.4|292.25|161
1599010800000|2020-09-02 01:40:00|292.75|292.55|292.8|292.6|292.8|292.65|292.45|292.25|200
1599011100000|2020-09-02 01:45:00|292.75|292.65|292.9|292.75|292.9|292.75|292.7|292.55|170
1599011400000|2020-09-02 01:50:00|292.85|292.7|292.85|292.7|292.9|292.75|292.7|292.55|167
1599011700000|2020-09-02 01:55:00|292.8|292.65|292.25|292.1|292.9|292.7|292.25|292.1|254
1599012000000|2020-09-02 02:00:00|292.3|292.15|292|291.85|292.45|292.25|291.95|291.75|378
1599012300000|2020-09-02 02:05:00|292.05|291.8|292.15|291.95|292.35|292.2|291.95|291.8|270
1599012600000|2020-09-02 02:10:00|292.1|292|292.5|292.3|292.5|292.35|291.9|291.75|142
1599012900000|2020-09-02 02:15:00|292.45|292.35|292.45|292.3|292.65|292.45|292.4|292.25|97
1599013200000|2020-09-02 02:20:00|292.5|292.35|292.7|292.5|292.7|292.55|292.45|292.3|106
1599013500000|2020-09-02 02:25:00|292.75|292.55|292.55|292.4|292.75|292.55|292.45|292.3|57
1599013800000|2020-09-02 02:30:00|292.5|292.35|292.4|292.25|292.5|292.35|292.2|292.05|215
1599014100000|2020-09-02 02:35:00|292.35|292.2|292.15|292|292.35|292.2|292.15|291.95|137
1599014400000|2020-09-02 02:40:00|292.1|291.95|291.9|291.75|292.3|292.1|291.9|291.75|166
1599014700000|2020-09-02 02:45:00|291.85|291.7|291.7|291.55|291.85|291.7|291.6|291.45|217
1599015000000|2020-09-02 02:50:00|291.65|291.5|291.55|291.4|291.8|291.65|291.55|291.35|217
1599015300000|2020-09-02 02:55:00|291.5|291.35|291.65|291.5|291.65|291.5|291.4|291.25|235
1599015600000|2020-09-02 03:00:00|291.6|291.45|291.55|291.4|291.6|291.45|291.3|291.15|290
1599015900000|2020-09-02 03:05:00|291.5|291.35|291.4|291.25|291.65|291.5|291.3|291.15|321
1599016200000|2020-09-02 03:10:00|291.35|291.2|291.35|291.2|291.45|291.3|291.3|291.15|142
1599016500000|2020-09-02 03:15:00|291.3|291.15|291.45|291.3|291.45|291.3|291.2|291.05|235
1599016800000|2020-09-02 03:20:00|291.4|291.25|291.25|291.1|291.45|291.3|291.1|290.9|303
1599017100000|2020-09-02 03:25:00|291.3|291.05|291.5|291.35|291.5|291.35|291.1|290.95|160
1599017400000|2020-09-02 03:30:00|291.55|291.4|291.45|291.25|291.55|291.4|291.3|291.15|203
1599017700000|2020-09-02 03:35:00|291.4|291.2|291.45|291.25|291.45|291.25|291.25|291.1|123
1599018000000|2020-09-02 03:40:00|291.4|291.2|291.05|290.85|291.4|291.25|291.05|290.85|305
1599018300000|2020-09-02 03:45:00|291|290.9|291.05|290.85|291.1|290.95|290.95|290.8|246
1599018600000|2020-09-02 03:50:00|291|290.9|291.1|290.95|291.2|291.05|291|290.8|253
1599018900000|2020-09-02 03:55:00|291.05|290.9|291.35|291.15|291.35|291.15|291.05|290.9|229
1599019200000|2020-09-02 04:00:00|291.3|291.1|291.45|291.25|291.65|291.45|291.25|291.1|102
1599019500000|2020-09-02 04:05:00|291.4|291.2|291.45|291.3|291.5|291.35|291.4|291.2|54
1599019800000|2020-09-02 04:10:00|291.55|291.25|291.55|291.4|291.55|291.4|291.5|291.25|44
1599020100000|2020-09-02 04:15:00|291.6|291.45|291.6|291.45|291.65|291.5|291.6|291.45|41
1599020400000|2020-09-02 04:20:00|291.55|291.4|291.55|291.4|291.55|291.4|291.5|291.3|69
1599020700000|2020-09-02 04:25:00|291.6|291.45|291.5|291.35|291.65|291.5|291.35|291.15|166
1599021000000|2020-09-02 04:30:00|291.45|291.3|291.3|291.15|291.5|291.35|291.25|291.1|71
1599021300000|2020-09-02 04:35:00|291.25|291.1|291.35|291.15|291.4|291.25|291.2|291.05|43
1599021600000|2020-09-02 04:40:00|291.4|291.2|291.4|291.25|291.45|291.3|291.4|291.2|16
1599021900000|2020-09-02 04:45:00|291.35|291.2|291.3|291.1|291.4|291.25|291.25|291.1|76
1599022200000|2020-09-02 04:50:00|291.25|291.15|291.2|291.05|291.35|291.15|291.2|291|87
1599022500000|2020-09-02 04:55:00|291.15|291|291.3|291.1|291.35|291.15|291.15|290.95|123
1599022800000|2020-09-02 05:00:00|291.25|291.05|291.05|290.9|291.3|291.15|291.05|290.9|206
1599023100000|2020-09-02 05:05:00|291|290.85|291.3|291.15|291.3|291.15|290.95|290.75|239
1599023400000|2020-09-02 05:10:00|291.35|291.2|291.25|291.1|291.35|291.2|291.2|291|188
1599023700000|2020-09-02 05:15:00|291.3|291.05|291.45|291.3|291.6|291.4|291.3|291.05|147
1599024000000|2020-09-02 05:20:00|291.4|291.25|291.6|291.45|291.7|291.5|291.4|291.25|153
1599024300000|2020-09-02 05:25:00|291.65|291.5|291.85|291.7|291.95|291.8|291.65|291.45|148
1599024600000|2020-09-02 05:30:00|291.8|291.65|292|291.85|292.1|291.9|291.8|291.65|81
1599024900000|2020-09-02 05:35:00|292.05|291.9|292.2|292.05|292.3|292.15|292.05|291.9|140
1599025200000|2020-09-02 05:40:00|292.15|292|292.3|292.15|292.35|292.2|292.15|291.95|58
1599025500000|2020-09-02 05:45:00|292.35|292.2|292.3|292.1|292.45|292.3|292.3|292.1|75
1599025800000|2020-09-02 05:50:00|292.25|292.15|292.25|292.05|292.3|292.15|292.2|292|84
1599026100000|2020-09-02 05:55:00|292.2|292.1|292.3|292.15|292.3|292.15|292.1|291.95|44
1599026400000|2020-09-02 06:00:00|292.35|292.2|292.85|292.7|292.9|292.75|292.35|292.15|358
1599026700000|2020-09-02 06:05:00|292.9|292.65|292.95|292.8|293|292.85|292.75|292.6|128
1599027000000|2020-09-02 06:10:00|293|292.85|293.25|293.05|293.25|293.05|292.9|292.75|130
1599027300000|2020-09-02 06:15:00|293.3|293.1|293|292.85|293.3|293.15|293|292.85|114
1599027600000|2020-09-02 06:20:00|293.05|292.9|292.85|292.7|293.05|292.9|292.85|292.7|98
1599027900000|2020-09-02 06:25:00|292.9|292.65|292.7|292.55|292.9|292.7|292.7|292.55|126
1599028200000|2020-09-02 06:30:00|292.65|292.5|292.35|292.2|292.7|292.55|292.35|292.2|175
1599028500000|2020-09-02 06:35:00|292.4|292.25|291.95|291.8|292.4|292.25|291.95|291.8|166
1599028800000|2020-09-02 06:40:00|291.9|291.75|291.9|291.7|292.05|291.9|291.75|291.6|165
1599029100000|2020-09-02 06:45:00|291.85|291.75|292.1|291.95|292.15|291.95|291.85|291.7|56
1599029400000|2020-09-02 06:50:00|292.15|292|292.15|292|292.25|292.1|292.1|291.95|41
1599029700000|2020-09-02 06:55:00|292.2|292.05|292.35|292.15|292.35|292.2|292.1|291.95|31
1599030000000|2020-09-02 07:00:00|292.4|292.2|292.05|291.9|292.4|292.25|291.95|291.75|166
1599030300000|2020-09-02 07:05:00|292.1|291.95|292.05|291.9|292.15|292|291.95|291.8|83
1599030600000|2020-09-02 07:10:00|292.1|291.95|292.2|292.05|292.3|292.15|292.05|291.9|199
1599030900000|2020-09-02 07:15:00|292.25|292.1|292.15|291.95|292.45|292.3|292.1|291.95|184
1599031200000|2020-09-02 07:20:00|292.2|292|292.2|292.05|292.3|292.15|292.1|291.95|107
1599031500000|2020-09-02 07:25:00|292.25|292.1|292|291.85|292.3|292.15|292|291.85|164
1599031800000|2020-09-02 07:30:00|292.05|291.9|291.95|291.8|292.25|292.1|291.95|291.75|168
1599032100000|2020-09-02 07:35:00|292|291.85|292.1|291.95|292.2|292.05|291.95|291.85|91
1599032400000|2020-09-02 07:40:00|292.15|292|292.2|292.05|292.3|292.15|292.15|291.95|106
1599032700000|2020-09-02 07:45:00|292.25|292|292.25|292.1|292.3|292.1|292.15|291.95|136
1599033000000|2020-09-02 07:50:00|292.3|292.05|292.3|292.1|292.4|292.25|292.25|292.05|176
1599033300000|2020-09-02 07:55:00|292.35|292.15|292.3|292.15|292.4|292.25|292.25|292.1|128
1599033600000|2020-09-02 08:00:00|292.25|292.1|291.9|291.75|292.4|292.25|291.9|291.75|191
1599033900000|2020-09-02 08:05:00|291.85|291.7|291.85|291.65|292.15|292|291.85|291.65|183
1599034200000|2020-09-02 08:10:00|291.9|291.7|291.85|291.7|292|291.8|291.8|291.65|169
1599034500000|2020-09-02 08:15:00|291.9|291.75|292.05|291.85|292.05|291.85|291.9|291.75|199
1599034800000|2020-09-02 08:20:00|292|291.9|292.2|292.05|292.3|292.15|292|291.85|183
1599035100000|2020-09-02 08:25:00|292.25|292.1|292.25|292.1|292.35|292.2|292.15|292|150
1599035400000|2020-09-02 08:30:00|292.3|292.05|292.45|292.3|292.45|292.3|292.15|292|165
1599035700000|2020-09-02 08:35:00|292.5|292.35|292.3|292.15|292.55|292.4|292.2|292|232
1599036000000|2020-09-02 08:40:00|292.35|292.2|292.45|292.3|292.45|292.3|292.35|292.2|152
1599036300000|2020-09-02 08:45:00|292.5|292.35|292.7|292.55|292.7|292.55|292.45|292.3|220
1599036600000|2020-09-02 08:50:00|292.65|292.5|292.7|292.55|292.8|292.6|292.55|292.4|232
1599036900000|2020-09-02 08:55:00|292.75|292.6|292.5|292.35|292.75|292.6|292.45|292.3|233
1599037200000|2020-09-02 09:00:00|292.6|292.4|292.5|292.3|292.95|292.8|292.5|292.3|504
1599037500000|2020-09-02 09:05:00|292.45|292.25|292.5|292.3|292.7|292.55|292.4|292.25|303
1599037800000|2020-09-02 09:10:00|292.45|292.35|292.55|292.25|292.7|292.45|292.4|292.2|90
1599038100000|2020-09-02 09:15:00|292.6|292.3|292.55|292.4|292.6|292.4|292.4|292.2|180
1599038400000|2020-09-02 09:20:00|292.6|292|292.6|292|292.7|292.1|292.6|292|0
1599038700000|2020-09-02 09:25:00|292.7|292.1|292.6|292|292.7|292.1|292.6|292|10
1599039000000|2020-09-02 09:30:00|292.5|291.9|292.5|291.9|292.6|292|292.5|291.9|0
1599039300000|2020-09-02 09:35:00|292.6|292|292.5|291.9|292.6|292|292.5|291.9|0
1599039600000|2020-09-02 09:40:00|292.4|291.8|292.3|291.7|292.4|291.8|292.3|291.7|0
1599039900000|2020-09-02 09:45:00|292.4|291.8|292.4|291.8|292.4|291.8|292.3|291.7|0
1599040200000|2020-09-02 09:50:00|292.65|292.45|292.7|292.55|292.7|292.55|292.5|292.35|39
1599040500000|2020-09-02 09:55:00|292.75|292.6|292.8|292.65|292.85|292.65|292.7|292.55|7
1599040800000|2020-09-02 10:00:00|292.85||292.8||292.85||292.8||9
1599041100000|2020-09-02 10:05:00|292.75|292.6|292.75|292.6|292.75|292.6|292.7|292.55|17
1599041400000|2020-09-02 10:10:00|292.7|292.55|292.6|292.45|292.7|292.55|292.6|292.45|24
1599041700000|2020-09-02 10:15:00|292.65|292.5|292.65|292.5|292.65|292.5|292.65|292.5|1
1599042300000|2020-09-02 10:25:00|292.6|292.45|292.6|292.45|292.6|292.45|292.55|292.4|20
1599042600000|2020-09-02 10:30:00|||||||||17
1599043200000|2020-09-02 10:40:00|292.65|292.5|292.65|292.5|292.65|292.5|292.65|292.5|18
1599043500000|2020-09-02 10:45:00|292.7|292.55|292.55|292.4|292.75|292.55|292.55|292.4|46
1599043800000|2020-09-02 10:50:00|292.6|292.35|292.45|292.3|292.6|292.4|292.45|292.3|20
1599044100000|2020-09-02 10:55:00|292.5|292.35|292.45|292.3|292.5|292.35|292.45|292.3|53
1599044400000|2020-09-02 11:00:00|292.4|292.25|292.5|292.35|292.55|292.35|292.4|292.25|28
1599044700000|2020-09-02 11:05:00|292.55|292.4|292.55|292.35|292.55|292.4|292.5|292.35|9
1599045000000|2020-09-02 11:10:00|292.5|292.4|292.5|292.35|292.55|292.4|292.5|292.3|7
1599045300000|2020-09-02 11:15:00|292.55|292.4|292.55|292.4|292.6|292.4|292.5|292.35|10
1599045600000|2020-09-02 11:20:00|292.5|292.35|292.5|292.35|292.5|292.35|292.5|292.35|5
1599045900000|2020-09-02 11:25:00|292.55|292.4|292.45|292.3|292.55|292.4|292.45|292.3|27
1599046200000|2020-09-02 11:30:00|292.5|292.35|292.55|292.4|292.6|292.4|292.45|292.35|19
1599046500000|2020-09-02 11:35:00|292.6|292.45|292.5|292.35|292.75|292.55|292.5|292.3|17
1599046800000|2020-09-02 11:40:00|292.55|292.3|292.55|292.35|292.6|292.4|292.5|292.3|15
1599047100000|2020-09-02 11:45:00||292.4||292.35||292.4||292.3|3
1599047400000|2020-09-02 11:50:00||292.3||292.3||292.35||292.3|4
1599047700000|2020-09-02 11:55:00|292.5|292.25|292.45|292.2|292.5|292.3|292.45|292.2|4
1599048000000|2020-09-02 12:00:00|292.4|292.25|292.4|292.25|292.45|292.25|292.4|292.2|18
1599048300000|2020-09-02 12:05:00|292.45|292.2|292.4|292.2|292.45|292.25|292.4|292.2|3
1599048600000|2020-09-02 12:10:00|292.35|292.25|292.35|292.2|292.35|292.25|292.3|292.15|6
1599048900000|2020-09-02 12:15:00|292.55|292.15|292.55|292.35|292.55|292.4|292.45|292.1|19
1599049200000|2020-09-02 12:20:00|292.5|292.4|292.45|292.3|292.5|292.4|292.45|292.25|25
1599049500000|2020-09-02 12:25:00|292.4|292.25|292.35|292.2|292.45|292.25|292.35|292.2|15
1599049800000|2020-09-02 12:30:00|292.4|292.25|292.3|292.15|292.4|292.25|292.3|292.15|33
1599050100000|2020-09-02 12:35:00|292.35|292.1|292.3|292.15|292.35|292.15|292.3|292.1|19
1599050400000|2020-09-02 12:40:00|292.25|292.1|292.25|292.1|292.35|292.15|292.25|292.1|18
1599050700000|2020-09-02 12:45:00|292.2|292.05|292.25|292.1|292.3|292.1|292.15|292|25
1599051000000|2020-09-02 12:50:00|||||||||1
1599051300000|2020-09-02 12:55:00|292.3|292.15|292.25|292.1|292.3|292.15|292.25|292.1|19
1599051600000|2020-09-02 13:00:00|292.2|292.05|292.15|292|292.25|292.1|292.15|291.95|30
1599051900000|2020-09-02 13:05:00|292.2|292.05|292.15|292|292.3|292.1|292.15|292|44
1599052200000|2020-09-02 13:10:00|292.1|291.95|292.05|291.9|292.15|291.95|292.05|291.85|61
1599052500000|2020-09-02 13:15:00|292|291.85|291.95|291.8|292.05|291.9|291.95|291.75|31
1599052800000|2020-09-02 13:20:00|||||||||4
1599053100000|2020-09-02 13:25:00|291.9|291.75|291.8|291.65|291.95|291.75|291.8|291.65|47
1599053400000|2020-09-02 13:30:00|291.75|291.6|291.5|291.3|291.75|291.6|291.4|291.25|193
1599053700000|2020-09-02 13:35:00|291.45|291.35|291.5|291.3|291.6|291.4|291.35|291.15|120
1599054000000|2020-09-02 13:40:00|291.45|291.35|291.6|291.45|291.6|291.45|291.35|291.2|75
1599054300000|2020-09-02 13:45:00|291.65|291.5|291.7|291.55|291.85|291.7|291.65|291.45|93
1599054600000|2020-09-02 13:50:00|291.75|291.6|291.4|291.2|291.75|291.6|291.4|291.2|90
1599054900000|2020-09-02 13:55:00|291.35|291.25|291.15|290.95|291.45|291.3|291.05|290.9|132
1599055200000|2020-09-02 14:00:00|291.2|291|291.35|291.2|291.35|291.2|291.1|290.95|158
1599055500000|2020-09-02 14:05:00|291.4|291.25|290.9|290.7|291.4|291.25|290.8|290.65|80
1599055800000|2020-09-02 14:10:00|290.85|290.65|291.1|290.9|291.15|290.95|290.8|290.65|90
1599056100000|2020-09-02 14:15:00|291.05|290.85|291.3|291.15|291.35|291.2|291.05|290.85|43
1599056400000|2020-09-02 14:20:00|291.25|291.1|291.45|291.25|291.6|291.45|291.25|291.1|75
1599056700000|2020-09-02 14:25:00|291.5|291.2|291.4|291.2|291.5|291.25|291.25|291.1|18
1599057000000|2020-09-02 14:30:00|291.35|291.15|291.6|291.45|291.65|291.45|291.3|291.15|104
1599057300000|2020-09-02 14:35:00|291.55|291.4|291.4|291.25|291.6|291.4|291.4|291.2|35
1599057600000|2020-09-02 14:40:00|291.35|291.2|291.2|291.05|291.4|291.25|291.2|291.05|26
1599057900000|2020-09-02 14:45:00|291.15|291|291.35|291.2|291.35|291.2|291.1|290.95|87
1599058200000|2020-09-02 14:50:00|291.4|291.25|291.45|291.3|291.5|291.35|291.35|291.2|60
1599058500000|2020-09-02 14:55:00|291.5|291.35|291.45|291.3|291.55|291.4|291.4|291.25|71
1599058800000|2020-09-02 15:00:00|291.5|291.35|291.45|291.3|291.55|291.4|291.3|291.15|79
1599059100000|2020-09-02 15:05:00|291.4|291.25|291|290.8|291.5|291.3|290.9|290.75|66
1599059400000|2020-09-02 15:10:00|290.95|290.85|291.25|291.1|291.25|291.1|290.95|290.85|44
1599059700000|2020-09-02 15:15:00|291.2|291.05|291|290.8|291.25|291.1|290.9|290.75|50
1599060000000|2020-09-02 15:20:00|291.05|290.85|290.85|290.7|291.15|290.9|290.85|290.7|42
1599060300000|2020-09-02 15:25:00|290.9|290.65|290.7|290.55|290.9|290.7|290.7|290.5|80
1599060600000|2020-09-02 15:30:00|290.75|290.6|290.85|290.7|290.95|290.75|290.7|290.6|47
1599060900000|2020-09-02 15:35:00|290.9|290.75|290.55|290.4|290.9|290.75|290.5|290.35|37
1599061200000|2020-09-02 15:40:00|290.6|290.45|290.65|290.5|290.65|290.5|290.5|290.35|79
1599061500000|2020-09-02 15:45:00|290.7|290.45|290.95|290.8|291|290.8|290.7|290.45|40
1599061800000|2020-09-02 15:50:00|290.9|290.75|290.9|290.75|291|290.8|290.85|290.7|50
1599062100000|2020-09-02 15:55:00|290.95|290.7|290.95|290.8|291|290.8|290.9|290.7|36
1599062400000|2020-09-02 16:00:00|290.9|290.75|290.8|290.6|291.1|290.95|290.7|290.55|65
1599062700000|2020-09-02 16:05:00|290.75|290.65|290.6|290.45|290.85|290.65|290.55|290.4|56
1599063000000|2020-09-02 16:10:00|290.65|290.4|290.65|290.5|290.65|290.5|290.55|290.4|44
1599063300000|2020-09-02 16:15:00|290.7|290.55|290.9|290.7|290.9|290.75|290.7|290.5|29
1599063600000|2020-09-02 16:20:00|290.85|290.75|290.85|290.65|290.9|290.75|290.8|290.65|23
1599063900000|2020-09-02 16:25:00|290.8|290.7|290.85|290.7|290.9|290.7|290.75|290.6|10
1599064200000|2020-09-02 16:30:00|290.9|290.75|290.75|290.6|290.9|290.75|290.65|290.45|42
1599064500000|2020-09-02 16:35:00|290.8|290.65|290.8|290.65|290.9|290.7|290.75|290.6|47
1599064800000|2020-09-02 16:40:00|290.85|290.7|290.9|290.75|290.95|290.75|290.8|290.65|21
1599065100000|2020-09-02 16:45:00|290.85|290.7|290.85|290.65|290.95|290.75|290.8|290.65|22
1599065400000|2020-09-02 16:50:00|290.9|290.7|291|290.8|291.05|290.8|290.85|290.7|10
1599065700000|2020-09-02 16:55:00|290.95|290.85|291.1|290.9|291.15|290.95|290.95|290.8|16
1599066000000|2020-09-02 17:00:00|291.05|290.85|291.1|290.95|291.15|291|291.05|290.85|11
1599066300000|2020-09-02 17:05:00|291.15|291|291.25|291.1|291.3|291.1|291.15|291|16
1599066600000|2020-09-02 17:10:00|291.3|291.15|291.55|291.4|291.55|291.4|291.25|291.15|33
1599066900000|2020-09-02 17:15:00|291.5|291.35|291.55|291.35|291.6|291.45|291.5|291.35|26
1599067200000|2020-09-02 17:20:00|291.5|291.4|291.65|291.45|291.7|291.45|291.5|291.3|9
1599067500000|2020-09-02 17:25:00|291.6|291.5|291.6|291.45|291.7|291.5|291.6|291.45|4
1599067800000|2020-09-02 17:30:00|291.65|291.4|291.65|291.45|291.7|291.55|291.55|291.4|7
1599068100000|2020-09-02 17:35:00|291.6|291.5|291.6|291.45|291.65|291.5|291.6|291.45|1
1599068400000|2020-09-02 17:40:00|291.55|291.4|291.6|291.4|291.65|291.5|291.55|291.4|10
1599068700000|2020-09-02 17:45:00|291.55|291.45|291.6|291.45|291.65|291.45|291.55|291.4|5
1599069000000|2020-09-02 17:50:00|291.65|291.4|291.5|291.35|291.65|291.4|291.5|291.35|12
1599069300000|2020-09-02 17:55:00|291.55|291.4|291.45|291.3|291.6|291.4|291.45|291.25|13
1599069600000|2020-09-02 18:00:00|291.5|291.25|291.25|291.05|291.55|291.25|291.15|291|4
1599069900000|2020-09-02 18:05:00|291.3|291.1|291.45|291.3|291.5|291.3|291.3|291.1|4
1599070200000|2020-09-02 18:10:00|291.4|291.25|291.4|291.25|291.45|291.25|291.3|291.15|24
1599070500000|2020-09-02 18:15:00|291.45|291.3|291.45|291.3|291.5|291.3|291.4|291.25|15
1599070800000|2020-09-02 18:20:00|291.5|291.35|291.6|291.45|291.6|291.45|291.45|291.3|20
1599071100000|2020-09-02 18:25:00|291.65|291.5|291.6|291.45|291.65|291.5|291.6|291.45|24
1599071400000|2020-09-02 18:30:00|291.65|291.5|291.65|291.5|291.7|291.5|291.55|291.4|27
1599071700000|2020-09-02 18:35:00|291.7|291.45|291.65|291.45|291.7|291.5|291.6|291.4|13
1599072000000|2020-09-02 18:40:00|291.6|291.4|291.6|291.45|291.7|291.55|291.6|291.4|9
1599072300000|2020-09-02 18:45:00|291.65|291.5|291.8|291.6|291.8|291.65|291.6|291.5|29
1599072600000|2020-09-02 18:50:00|291.75|291.65|291.8|291.6|291.85|291.7|291.75|291.55|19
1599072900000|2020-09-02 18:55:00|291.85|291.55|291.8|291.65|291.85|291.7|291.8|291.55|24
1599073200000|2020-09-02 19:00:00|291.85|291.6|291.85|291.7|291.9|291.75|291.7|291.55|31
1599073500000|2020-09-02 19:05:00|291.8|291.65|291.9|291.75|291.9|291.75|291.8|291.6|26
1599073800000|2020-09-02 19:10:00|291.95|291.8|292.15|292|292.2|292|291.9|291.8|50
1599074100000|2020-09-02 19:15:00|292.2|291.95|292.25|292.1|292.3|292.1|292.1|291.9|35
1599074400000|2020-09-02 19:20:00|292.3|292.15|292.5|292.35|292.5|292.35|292.25|292.15|34
1599074700000|2020-09-02 19:25:00|292.55|292.4|292.4|292.25|292.55|292.4|292.4|292.2|28
1599075000000|2020-09-02 19:30:00|292.45|292.3|292.55|292.35|292.55|292.4|292.4|292.2|44
1599075300000|2020-09-02 19:35:00|292.5|292.4|292.65|292.5|292.7|292.5|292.45|292.25|37
1599075600000|2020-09-02 19:40:00|292.7|292.55|292.9|292.75|293|292.85|292.7|292.55|44
1599075900000|2020-09-02 19:45:00|292.85|292.7|293|292.8|293|292.85|292.8|292.6|58
1599076200000|2020-09-02 19:50:00|292.9|292.85|293.05|292.85|293.05|292.9|292.85|292.65|97
1599076500000|2020-09-02 19:55:00|293|292.9|292.7|292.55|293|292.9|292.7|292.55|46
1599076800000|2020-09-02 20:00:00|292.75|292.6|292.75|292.55|292.8|292.6|292.75|292.5|19
1599077100000|2020-09-02 20:05:00||292.5||292.6||292.6||292.5|4
1599077400000|2020-09-02 20:10:00|292.7|292.55|292.75|292.5|292.75|292.6|292.7|292.5|0
1599077700000|2020-09-02 20:15:00||292.55||292.55||292.55||292.5|1
1599078000000|2020-09-02 20:20:00|292.7|292.5|292.7|292.5|292.7|292.5|292.7|292.5|2
1599078300000|2020-09-02 20:25:00|292.65||292.65||292.65||292.65||1
1599078600000|2020-09-02 20:30:00|292.7|292.55|292.7|292.5|292.7|292.55|292.7|292.5|8
1599078900000|2020-09-02 20:35:00||292.55||292.5||292.55||292.5|0
1599079200000|2020-09-02 20:40:00|292.75|292.55|292.75|292.5|292.75|292.55|292.7|292.5|3
1599079500000|2020-09-02 20:45:00|292.7|292.55|292.8|292.6|292.8|292.6|292.7|292.5|3
1599079800000|2020-09-02 20:50:00||292.65||292.6||292.65||292.6|1
1599080100000|2020-09-02 20:55:00|292.75|292.55|292.8|292.55|292.8|292.55|292.7|292.5|14
1599080400000|2020-09-02 21:00:00|292.75|292.5|292.95|292.45|292.95|292.5|292.75|292.45|0
1599081000000|2020-09-02 21:10:00|293|292.5|293|292.4|293|292.5|293|292.4|0
1599081300000|2020-09-02 21:15:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1599081600000|2020-09-02 21:20:00|293.1|292.5|293.1|292.5|293.1|292.5|293|292.4|0
1599082200000|2020-09-02 21:30:00|293|292.4|293|292.4|293|292.4|293|292.4|0
1599083100000|2020-09-02 21:45:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1599083400000|2020-09-02 21:50:00|293|292.4|293|292.4|293|292.4|293|292.4|0
1599084000000|2020-09-02 22:00:00|293.1|292.5|293|292.4|293.1|292.5|292.9|292.3|0
1599084300000|2020-09-02 22:05:00|292.9|292.3|292.9|292.3|292.9|292.3|292.9|292.3|0
1599084900000|2020-09-02 22:15:00|293|292.4|292.9|292.3|293|292.4|292.9|292.3|0
1599085200000|2020-09-02 22:20:00|293|292.4|293|292.4|293|292.4|293|292.4|0
1599085500000|2020-09-02 22:25:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1599085800000|2020-09-02 22:30:00|293|292.4|293.1|292.5|293.2|292.6|293|292.4|0
1599086100000|2020-09-02 22:35:00|293.2|292.6|293.2|292.6|293.2|292.6|293.1|292.5|0
1599086400000|2020-09-02 22:40:00|293.1|292.5|293.2|292.6|293.2|292.6|293.1|292.5|0
1599087000000|2020-09-02 22:50:00|293.3|292.7|293.3|292.7|293.3|292.7|293.2|292.6|0
1599087900000|2020-09-02 23:05:00|293.4|292.8|293.4|292.8|293.4|292.8|293.3|292.7|0
1599088200000|2020-09-02 23:10:00|293.3|292.7|293.4|292.8|293.5|292.9|293.3|292.7|0
1599088500000|2020-09-02 23:15:00|293.5|292.9|293.4|292.8|293.5|292.9|293.4|292.8|0
1599088800000|2020-09-02 23:20:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1599089100000|2020-09-02 23:25:00|293.2|292.6|293.3|292.7|293.3|292.7|293.2|292.6|0
1599089400000|2020-09-02 23:30:00|293.4|292.8|293.3|292.7|293.4|292.8|293.3|292.7|0
1599089700000|2020-09-02 23:35:00|293.4|292.8|293.3|292.7|293.4|292.8|293.3|292.7|0
1599090000000|2020-09-02 23:40:00|293.4|292.8|293.4|292.8|293.4|292.8|293.3|292.7|0
1599090300000|2020-09-02 23:45:00|293.3|292.7|293.3|292.7|293.3|292.7|293.2|292.6|0
1599090600000|2020-09-02 23:50:00|293.2|292.6|293.2|292.6|293.3|292.7|293.2|292.6|0
1599090900000|2020-09-02 23:55:00|293.3|292.7|293.2|292.6|293.3|292.7|293.2|292.6|0
1599091200000|2020-09-03 00:00:00|293.1|292.5|293|292.4|293.2|292.6|293|292.4|0
1599091500000|2020-09-03 00:05:00|293.1|292.5|293|292.4|293.1|292.5|292.9|292.3|0
1599091800000|2020-09-03 00:10:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1599092100000|2020-09-03 00:15:00|292.9|292.3|293|292.4|293|292.4|292.9|292.3|0
1599092400000|2020-09-03 00:20:00|292.9|292.3|293|292.4|293|292.4|292.9|292.3|0
1599092700000|2020-09-03 00:25:00|292.9|292.3|293|292.4|293|292.4|292.9|292.3|0
1599093000000|2020-09-03 00:30:00|293.1|292.75|293.15|292.95|293.3|293.15|292.05|291.9|356
1599093300000|2020-09-03 00:35:00|293.2|293|292.45|292.25|293.35|293.15|292.45|292.2|190
1599093600000|2020-09-03 00:40:00|292.5|292.3|293.15|292.95|293.2|293|292.45|292.25|128
1599093900000|2020-09-03 00:45:00|293.25|293|293.1|292.95|293.4|293.25|292.75|292.55|199
1599094200000|2020-09-03 00:50:00|293.15|293|292.65|292.5|293.25|293.05|292.65|292.5|238
1599094500000|2020-09-03 00:55:00|292.6|292.4|292.65|292.5|293.25|293.1|292.55|292.35|467
1599094800000|2020-09-03 01:00:00|292.55|292.45|291.15|290.95|292.6|292.45|291.1|290.95|1646
1599095100000|2020-09-03 01:05:00|291.1|291|290.9|290.7|291.3|291.05|290.6|290.45|969
1599095400000|2020-09-03 01:10:00|290.85|290.75|290.5|290.3|291.05|290.85|290.2|290.05|599
1599095700000|2020-09-03 01:15:00|290.55|290.35|290.45|290.25|290.6|290.4|290.25|290.1|388
1599096000000|2020-09-03 01:20:00|290.4|290.2|290.3|290.15|290.45|290.25|290|289.85|636
1599096300000|2020-09-03 01:25:00|290.35|290.1|290.45|290.3|290.65|290.5|290.3|290.1|353
1599096600000|2020-09-03 01:30:00|290.4|290.25|290.55|290.35|290.55|290.4|289.85|289.65|688
1599096900000|2020-09-03 01:35:00|290.65|290.4|291.25|291.05|291.25|291.05|290.5|290.35|342
1599097200000|2020-09-03 01:40:00|291.2|291|291.4|291.2|291.5|291.3|290.9|290.75|312
1599097500000|2020-09-03 01:45:00|291.45|291.25|291.7|291.5|291.8|291.6|291.3|291.15|291
1599097800000|2020-09-03 01:50:00|291.75|291.55|292.05|291.85|292.15|292|291.75|291.55|330
1599098100000|2020-09-03 01:55:00|292.1|291.9|292.35|292.2|292.5|292.35|291.8|291.65|360
1599098400000|2020-09-03 02:00:00|292.3|292.15|291.95|291.8|292.3|292.15|291.9|291.7|250
1599098700000|2020-09-03 02:05:00|292|291.85|292|291.8|292.25|292.1|291.85|291.7|286
1599099000000|2020-09-03 02:10:00|291.95|291.85|291.9|291.7|291.95|291.85|291.45|291.3|335
1599099300000|2020-09-03 02:15:00|291.85|291.75|292.05|291.9|292.05|291.9|291.7|291.55|123
1599099600000|2020-09-03 02:20:00|292|291.85|292.3|292.1|292.3|292.1|292|291.85|165
1599099900000|2020-09-03 02:25:00|292.25|292.15|292.2|292.05|292.4|292.2|292.05|291.9|333
1599100200000|2020-09-03 02:30:00|292.25|292.1|292.15|291.95|292.35|292.2|292.1|291.95|166
1599100500000|2020-09-03 02:35:00|292.1|292|291.75|291.6|292.25|292.1|291.7|291.55|189
1599100800000|2020-09-03 02:40:00|291.8|291.65|291.9|291.75|291.95|291.8|291.7|291.55|122
1599101100000|2020-09-03 02:45:00|291.85|291.7|291.7|291.5|291.95|291.75|291.6|291.4|125
1599101400000|2020-09-03 02:50:00|291.65|291.45|291.15|291|291.65|291.5|291.1|290.95|226
1599101700000|2020-09-03 02:55:00|291.1|290.95|291.25|291.1|291.25|291.1|290.9|290.75|243
1599102000000|2020-09-03 03:00:00|291.2|291.05|290.9|290.75|291.35|291.15|290.7|290.55|279
1599102300000|2020-09-03 03:05:00|290.85|290.7|290.85|290.65|291.05|290.9|290.75|290.6|176
1599102600000|2020-09-03 03:10:00|290.8|290.6|290.8|290.65|290.95|290.8|290.45|290.3|317
1599102900000|2020-09-03 03:15:00|290.75|290.6|290.55|290.4|290.9|290.75|290.45|290.3|272
1599103200000|2020-09-03 03:20:00|290.5|290.35|290.35|290.2|290.6|290.4|290.2|290.05|378
1599103500000|2020-09-03 03:25:00|290.3|290.1|290.65|290.5|290.65|290.5|290.25|290.1|149
1599103800000|2020-09-03 03:30:00|290.6|290.45|290.8|290.6|290.8|290.6|290.5|290.35|202
1599104100000|2020-09-03 03:35:00|290.75|290.55|290.6|290.45|290.75|290.6|290.55|290.35|118
1599104400000|2020-09-03 03:40:00|290.65|290.5|290.65|290.5|290.7|290.55|290.6|290.45|110
1599104700000|2020-09-03 03:45:00|290.6|290.45|290.7|290.55|290.8|290.65|290.55|290.35|172
1599105000000|2020-09-03 03:50:00|290.65|290.5|290.7|290.5|290.85|290.65|290.65|290.45|143
1599105300000|2020-09-03 03:55:00|290.65|290.55|290.7|290.5|290.7|290.55|290.45|290.3|146
1599105600000|2020-09-03 04:00:00|290.65|290.55|290.25|290.1|290.7|290.55|290|289.85|213
1599105900000|2020-09-03 04:05:00|290.2|290.05|290.4|290.2|290.45|290.3|290.15|290|151
1599106200000|2020-09-03 04:10:00|290.35|290.15|290.15|290|290.4|290.2|290.15|290|65
1599106500000|2020-09-03 04:15:00|290.1|289.95|290.2|290.05|290.3|290.15|290.1|289.95|101
1599106800000|2020-09-03 04:20:00|290.25|290.1|290.25|290.05|290.35|290.15|290.15|290|49
1599107100000|2020-09-03 04:25:00|290.2|290.1|290.1|289.95|290.3|290.15|290.1|289.95|67
1599107400000|2020-09-03 04:30:00|290.05|289.9|290.15|290|290.25|290.1|290.05|289.9|66
1599107700000|2020-09-03 04:35:00|290.1|289.95|290.2|290.05|290.25|290.1|290.05|289.9|45
1599108000000|2020-09-03 04:40:00|290.25|290.1|290.25|290.1|290.45|290.3|290.2|290.05|78
1599108300000|2020-09-03 04:45:00|290.2|290.05|290.2|290|290.3|290.15|290.15|290|51
1599108600000|2020-09-03 04:50:00|290.15|289.95|290.2|290.05|290.35|290.15|290.1|289.95|58
1599108900000|2020-09-03 04:55:00|290.15|290|290.2|290.05|290.3|290.15|290.15|290|37
1599109200000|2020-09-03 05:00:00|290.3|290|290.3|290.15|290.5|290.3|290.15|290|315
1599109500000|2020-09-03 05:05:00|290.25|290.1|290.5|290.35|290.55|290.4|290.25|290.1|156
1599109800000|2020-09-03 05:10:00|290.45|290.3|290.35|290.2|290.45|290.3|290.25|290.1|94
1599110100000|2020-09-03 05:15:00|290.3|290.15|290.65|290.5|290.65|290.5|290.3|290.15|148
1599110400000|2020-09-03 05:20:00|290.6|290.45|290.4|290.2|290.65|290.5|290.35|290.15|182
1599110700000|2020-09-03 05:25:00|290.35|290.25|290.35|290.2|290.5|290.35|290.35|290.15|119
1599111000000|2020-09-03 05:30:00|290.3|290.15|290.25|290.05|290.4|290.2|290.2|290.05|144
1599111300000|2020-09-03 05:35:00|290.3|290.1|290.4|290.2|290.45|290.3|290.3|290.05|72
1599111600000|2020-09-03 05:40:00|290.35|290.15|290.35|290.2|290.55|290.4|290.3|290.1|219
1599111900000|2020-09-03 05:45:00|290.3|290.15|290.45|290.3|290.5|290.35|290.2|290.05|154
1599112200000|2020-09-03 05:50:00|290.5|290.35|290.7|290.55|290.7|290.55|290.45|290.3|91
1599112500000|2020-09-03 05:55:00|290.65|290.5|290.55|290.4|290.75|290.55|290.5|290.35|106
1599112800000|2020-09-03 06:00:00|290.6|290.35|290.3|290.1|290.6|290.4|290.2|290.05|236
1599113100000|2020-09-03 06:05:00|290.25|290.05|290.45|290.3|290.5|290.35|290.1|289.95|262
1599113400000|2020-09-03 06:10:00|290.5|290.35|290.4|290.2|290.55|290.4|290.3|290.15|107
1599113700000|2020-09-03 06:15:00|290.45|290.25|290.2|290.05|290.5|290.35|290.15|290|160
1599114000000|2020-09-03 06:20:00|290.25|290.1|290.55|290.35|290.6|290.45|290.25|290.1|100
1599114300000|2020-09-03 06:25:00|290.5|290.3|290.35|290.2|290.5|290.3|290.3|290.15|60
1599114600000|2020-09-03 06:30:00|290.4|290.25|290.2|290.05|290.4|290.25|290.15|290|104
1599114900000|2020-09-03 06:35:00|290.15|290|290|289.85|290.15|290|289.95|289.8|266
1599115200000|2020-09-03 06:40:00|290.05|289.9|289.95|289.8|290.1|289.95|289.85|289.7|184
1599115500000|2020-09-03 06:45:00|289.9|289.75|289.9|289.75|289.95|289.8|289.85|289.7|184
1599115800000|2020-09-03 06:50:00|289.85|289.7|289.9|289.75|289.9|289.75|289.75|289.6|135
1599116100000|2020-09-03 06:55:00|289.85|289.7|289.95|289.8|290.1|289.9|289.85|289.7|141
1599116400000|2020-09-03 07:00:00|290|289.85|290|289.85|290.1|289.9|289.9|289.75|173
1599116700000|2020-09-03 07:05:00|290.05|289.9|290.1|289.95|290.35|290.15|290.05|289.85|284
1599117000000|2020-09-03 07:10:00|290.05|289.9|290.25|290.1|290.4|290.25|290.05|289.9|158
1599117300000|2020-09-03 07:15:00|290.3|290.15|290.2|290|290.35|290.2|290.15|290|109
1599117600000|2020-09-03 07:20:00|290.15|290.05|290.5|290.35|290.55|290.4|290.15|290|183
1599117900000|2020-09-03 07:25:00|290.55|290.4|290.3|290.15|290.55|290.4|290.3|290.1|231
1599118200000|2020-09-03 07:30:00|290.35|290.2|290.4|290.2|290.5|290.35|290.3|290.15|193
1599118500000|2020-09-03 07:35:00|290.35|290.25|290.6|290.4|290.6|290.45|290.35|290.2|109
1599118800000|2020-09-03 07:40:00|290.55|290.45|290.45|290.3|290.65|290.5|290.45|290.3|128
1599119100000|2020-09-03 07:45:00|290.5|290.25|290.4|290.25|290.5|290.35|290.4|290.25|143
1599119400000|2020-09-03 07:50:00|290.45|290.3|290.3|290.15|290.45|290.3|290.2|290.05|133
1599119700000|2020-09-03 07:55:00|290.35|290.2|290.35|290.2|290.35|290.2|290.2|290.05|131
1599120000000|2020-09-03 08:00:00|290.3|290.15|290.55|290.4|290.55|290.4|290.3|290.15|195
1599120300000|2020-09-03 08:05:00|290.5|290.35|290.55|290.4|290.6|290.45|290.45|290.3|114
1599120600000|2020-09-03 08:10:00|290.6|290.45|290.75|290.6|290.75|290.6|290.55|290.4|179
1599120900000|2020-09-03 08:15:00|290.8|290.65|290.85|290.7|290.9|290.7|290.75|290.6|230
1599121200000|2020-09-03 08:20:00|290.8|290.65|291|290.85|291.05|290.9|290.8|290.65|179
1599121500000|2020-09-03 08:25:00|291.05|290.9|291.1|290.9|291.1|290.95|290.95|290.75|158
1599121800000|2020-09-03 08:30:00|291.05|290.95|291.15|291|291.25|291.1|291.05|290.9|264
1599122100000|2020-09-03 08:35:00|291.2|291.05|290.95|290.8|291.2|291.05|290.95|290.8|338
1599122400000|2020-09-03 08:40:00|291|290.85|291.1|290.95|291.1|290.95|290.95|290.8|232
1599122700000|2020-09-03 08:45:00|291.05|290.9|291.05|290.9|291.15|291|291|290.85|196
1599123000000|2020-09-03 08:50:00|291.1|290.95|291.2|291.05|291.25|291.1|291.1|290.95|293
1599123300000|2020-09-03 08:55:00|291.25|291.1|291.3|291.15|291.4|291.2|291.2|291|441
1599123600000|2020-09-03 09:00:00|291.2|291.05|291.6|291.45|291.65|291.5|291|290.85|1004
1599123900000|2020-09-03 09:05:00|291.65|291.5|291.75|291.6|291.85|291.7|291.65|291.5|422
1599124200000|2020-09-03 09:10:00|291.7|291.55|292|291.85|292.05|291.9|291.7|291.55|210
1599124500000|2020-09-03 09:15:00|291.95|291.75|291.35|291.15|292.1|291.95|291.3|291.1|301
1599124800000|2020-09-03 09:20:00|291.8|291.2|291.8|291.2|291.8|291.2|291.7|291.1|0
1599125100000|2020-09-03 09:25:00|291.9|291.3|291.8|291.2|291.9|291.3|291.8|291.2|5
1599125400000|2020-09-03 09:30:00|291.9|291.3|291.9|291.3|291.9|291.3|291.8|291.2|0
1599125700000|2020-09-03 09:35:00|291.8|291.2|291.9|291.3|291.9|291.3|291.8|291.2|0
1599126000000|2020-09-03 09:40:00|291.8|291.2|291.7|291.1|291.9|291.3|291.7|291.1|0
1599126300000|2020-09-03 09:45:00|291.8|291.2|291.6|291|291.8|291.2|291.6|291|0
1599126600000|2020-09-03 09:50:00|291.3|291.15|291.3|291.15|291.4|291.2|291.3|291.1|11
1599126900000|2020-09-03 09:55:00|291.35|291.1|291.15|290.85|291.35|291.1|291.15|290.85|4
1599127200000|2020-09-03 10:00:00|291.1|290.8|291|290.8|291.1|290.9|291|290.75|4
1599127500000|2020-09-03 10:05:00|290.95|290.75|290.9|290.75|290.95|290.75|290.85|290.65|41
1599127800000|2020-09-03 10:10:00|290.95|290.8|291.1|290.85|291.15|291|290.95|290.75|11
1599128100000|2020-09-03 10:15:00|291.05|290.9|291.05|290.85|291.1|290.9|291.05|290.85|2
1599128400000|2020-09-03 10:20:00|291.1|290.9|291.1|290.95|291.1|290.95|291.1|290.85|10
1599128700000|2020-09-03 10:25:00|291.15|291|291.1|290.95|291.15|291|291.1|290.95|8
1599129000000|2020-09-03 10:30:00|291.15|291|291.25|291.05|291.3|291.15|291.15|290.95|27
1599129300000|2020-09-03 10:35:00||291.1||291.05||291.1||291.05|0
1599129600000|2020-09-03 10:40:00|291.2|291.1|291.05|290.85|291.25|291.1|291.05|290.85|1
1599129900000|2020-09-03 10:45:00|291|290.8|291|290.8|291.05|290.85|291|290.8|6
1599130200000|2020-09-03 10:50:00|290.95|290.75|290.9|290.75|290.95|290.75|290.9|290.7|10
1599130500000|2020-09-03 10:55:00|290.95|290.8|290.8|290.65|290.95|290.8|290.8|290.65|15
1599130800000|2020-09-03 11:00:00|290.85|290.7|291|290.8|291|290.8|290.8|290.7|11
1599131100000|2020-09-03 11:05:00|290.95|290.75|291|290.8|291|290.85|290.95|290.75|2
1599131400000|2020-09-03 11:10:00|290.95|290.75|290.9|290.75|290.95|290.8|290.9|290.7|3
1599131700000|2020-09-03 11:15:00|290.95|290.7|290.85|290.65|290.95|290.75|290.85|290.65|3
1599132000000|2020-09-03 11:20:00|290.8|290.7|290.75|290.55|290.85|290.7|290.75|290.55|8
1599132300000|2020-09-03 11:25:00|290.7|290.6|290.5|290.35|290.7|290.6|290.45|290.3|43
1599132600000|2020-09-03 11:30:00|290.45|290.3|290.6|290.4|290.6|290.45|290.45|290.3|25
1599132900000|2020-09-03 11:35:00|290.55|290.45|290.6|290.45|290.6|290.45|290.55|290.4|1
1599133200000|2020-09-03 11:40:00|290.65|290.5|290.65|290.45|290.65|290.5|290.55|290.4|10
1599133500000|2020-09-03 11:45:00|290.6|290.4|290.65|290.5|290.7|290.55|290.6|290.4|8
1599133800000|2020-09-03 11:50:00|290.7|290.45|290.65|290.45|290.7|290.5|290.6|290.45|6
1599134100000|2020-09-03 11:55:00|290.6|290.5|290.7|290.5|290.7|290.5|290.6|290.45|6
1599134400000|2020-09-03 12:00:00|290.65|290.45|290.65|290.45|290.75|290.55|290.55|290.4|14
1599134700000|2020-09-03 12:05:00|290.7|290.4|290.55|290.4|290.7|290.5|290.55|290.4|1
1599135000000|2020-09-03 12:10:00|290.6|290.45|290.6|290.4|290.65|290.5|290.55|290.4|3
1599135300000|2020-09-03 12:15:00|290.55|290.35|290.55|290.4|290.6|290.4|290.5|290.35|2
1599135600000|2020-09-03 12:20:00|290.5|290.35|290.65|290.45|290.7|290.5|290.5|290.3|11
1599135900000|2020-09-03 12:25:00|290.7|290.5|290.75|290.5|290.75|290.6|290.65|290.45|12
1599136200000|2020-09-03 12:30:00|290.8|290.55|290.9|290.7|290.95|290.75|290.75|290.5|9
1599136500000|2020-09-03 12:35:00|290.95|290.75|291|290.75|291|290.8|290.95|290.7|6
1599136800000|2020-09-03 12:40:00|291.05|290.8|290.8|290.55|291.05|290.8|290.8|290.55|4
1599137100000|2020-09-03 12:45:00|290.85|290.6|290.75|290.5|290.85|290.65|290.75|290.5|0
1599137400000|2020-09-03 12:50:00||290.55||290.55||290.55||290.55|0
1599137700000|2020-09-03 12:55:00|290.8|290.6|290.85|290.6|290.85|290.65|290.75|290.55|14
1599138000000|2020-09-03 13:00:00|290.8|290.65|290.75|290.5|290.85|290.65|290.6|290.35|12
1599138300000|2020-09-03 13:05:00|290.7|290.55|290.6|290.4|290.75|290.55|290.6|290.4|3
1599138600000|2020-09-03 13:10:00|290.65|290.45|290.55|290.4|290.65|290.5|290.55|290.4|13
1599138900000|2020-09-03 13:15:00|290.6|290.45|290.5|290.35|290.65|290.5|290.5|290.35|58
1599139200000|2020-09-03 13:20:00|290.55|290.4|290.35|290.15|290.6|290.45|290.35|290.15|185
1599139500000|2020-09-03 13:25:00|290.4|290.2|290.4|290.2|290.45|290.2|290.35|290.2|5
1599139800000|2020-09-03 13:30:00|290.35|290.15|290.05|289.85|290.45|290.2|290.05|289.85|105
1599140100000|2020-09-03 13:35:00|290|289.8|290.4|290.2|290.4|290.2|289.95|289.8|33
1599140400000|2020-09-03 13:40:00|290.35|290.25|289.85|289.65|290.4|290.25|289.85|289.65|83
1599140700000|2020-09-03 13:45:00|289.9|289.7|290.35|290.15|290.45|290.25|289.9|289.7|52
1599141000000|2020-09-03 13:50:00|290.3|290.1|289.95|289.75|290.35|290.15|289.95|289.7|34
1599141300000|2020-09-03 13:55:00|290|289.8|290.55|290.3|290.55|290.3|290|289.8|49
1599141600000|2020-09-03 14:00:00|290.5|290.35|290.55|290.35|290.55|290.35|290.35|290.2|34
1599141900000|2020-09-03 14:05:00|290.5|290.3|290.1|289.9|290.55|290.3|289.95|289.75|40
1599142200000|2020-09-03 14:10:00|290.05|289.85|289.9|289.7|290.2|289.95|289.85|289.6|20
1599142500000|2020-09-03 14:15:00|289.85|289.65|289.5|289.25|289.85|289.65|289.45|289.25|46
1599142800000|2020-09-03 14:20:00|289.45|289.3|289.05|288.8|289.55|289.3|288.95|288.8|64
1599143100000|2020-09-03 14:25:00|289.1|288.85|289.35|289.1|289.35|289.15|289.05|288.85|70
1599143400000|2020-09-03 14:30:00|289.3|289.05|289.25|289|289.5|289.25|289|288.8|32
1599143700000|2020-09-03 14:35:00|289.2|289.05|289|288.8|289.45|289.2|288.85|288.7|66
1599144000000|2020-09-03 14:40:00|289.1|288.85|289.05|288.8|289.25|289.05|289.05|288.8|61
1599144300000|2020-09-03 14:45:00|289|288.85|288.4|288.2|289.15|288.9|288.35|288.2|63
1599144600000|2020-09-03 14:50:00|288.45|288.25|288.75|288.5|288.85|288.65|288.4|288.25|57
1599144900000|2020-09-03 14:55:00|288.7|288.45|288.55|288.3|288.7|288.45|288.25|288.05|45
1599145200000|2020-09-03 15:00:00|288.6|288.25|287.95|287.75|288.6|288.35|287.95|287.75|115
1599145500000|2020-09-03 15:05:00|288|287.85|287.4|287.2|288.1|287.85|287.25|287|63
1599145800000|2020-09-03 15:10:00|287.45|287.25|287.4|287.15|287.7|287.45|287.35|287.1|32
1599146100000|2020-09-03 15:15:00|287.35|287.1|286.4|286.25|287.35|287.1|286.4|286.25|141
1599146400000|2020-09-03 15:20:00|286.45|286.15|286.45|286.2|286.6|286.45|286.1|285.85|253
1599146700000|2020-09-03 15:25:00|286.5|286.25|286.8|286.55|287.05|286.85|286.4|286.15|61
1599147000000|2020-09-03 15:30:00|286.85|286.6|287.25|287|287.4|287.2|286.7|286.45|90
1599147300000|2020-09-03 15:35:00|287.3|287.05|287.75|287.45|287.75|287.5|286.9|286.7|89
1599147600000|2020-09-03 15:40:00|287.9|287.5|287.65|287.4|288.05|287.85|287.6|287.4|28
1599147900000|2020-09-03 15:45:00|287.6|287.45|287.7|287.4|288.1|287.85|287.6|287.35|31
1599148200000|2020-09-03 15:50:00|287.8|287.45|288.15|287.95|288.15|287.95|287.8|287.4|17
1599148500000|2020-09-03 15:55:00|288.1|287.85|287.65|287.45|288.1|287.9|287.6|287.3|43
1599148800000|2020-09-03 16:00:00|287.75|287.5|287.35|287.1|287.75|287.55|287.2|286.95|32
1599149100000|2020-09-03 16:05:00|287.3|287.15|287.7|287.45|287.7|287.45|287.2|287|65
1599149400000|2020-09-03 16:10:00|287.75|287.5|287.65|287.4|287.85|287.65|287.5|287.25|24
1599149700000|2020-09-03 16:15:00|287.7|287.45|287.6|287.35|287.8|287.55|287.35|287.15|9
1599150000000|2020-09-03 16:20:00|287.55|287.3|287.3|287.1|287.55|287.3|287.25|287.05|16
1599150300000|2020-09-03 16:25:00|287.25|287.15|287.35|287.15|287.5|287.3|287.25|287.15|39
1599150600000|2020-09-03 16:30:00|287.3|287.1|287|286.8|287.6|287.35|287|286.8|48
1599150900000|2020-09-03 16:35:00|286.95|286.75|287.4|287.2|287.55|287.3|286.9|286.7|23
1599151200000|2020-09-03 16:40:00|287.35|287.15|286.95|286.75|287.35|287.2|286.95|286.7|7
1599151500000|2020-09-03 16:45:00|286.9|286.65|286.7|286.5|287.35|287.05|286.7|286.45|25
1599151800000|2020-09-03 16:50:00|286.8|286.55|286.95|286.75|287|286.8|286.6|286.45|39
1599152100000|2020-09-03 16:55:00|286.9|286.7|286.75|286.5|287.15|286.9|286.75|286.5|29
1599152400000|2020-09-03 17:00:00|286.7|286.55|286.3|286.1|286.7|286.55|286.2|286|66
1599152700000|2020-09-03 17:05:00|286.35|286.2|286.65|286.4|286.7|286.5|286.3|286.05|37
1599153000000|2020-09-03 17:10:00|286.6|286.35|287.1|286.85|287.1|286.9|286.6|286.3|52
1599153300000|2020-09-03 17:15:00|287.05|286.8|286.8|286.55|287.1|286.9|286.7|286.5|79
1599153600000|2020-09-03 17:20:00|286.75|286.6|286.95|286.7|287.1|286.85|286.6|286.4|16
1599153900000|2020-09-03 17:25:00|286.9|286.65|287.2|286.95|287.25|287|286.75|286.5|19
1599154200000|2020-09-03 17:30:00|287.15|286.9|286.6|286.35|287.15|286.9|286.55|286.3|12
1599154500000|2020-09-03 17:35:00|286.7|286.4|286.5|286.25|286.75|286.55|286.5|286.25|12
1599154800000|2020-09-03 17:40:00|286.6|286.3|286.2|285.95|286.6|286.4|286.2|285.95|38
1599155100000|2020-09-03 17:45:00|286.25|286|286.3|286.05|286.5|286.25|286.25|286|33
1599155400000|2020-09-03 17:50:00|286.35|286.1|286.7|286.5|286.7|286.5|286.35|286.1|38
1599155700000|2020-09-03 17:55:00|286.65|286.45|286.6|286.4|286.7|286.5|286.5|286.3|37
1599156000000|2020-09-03 18:00:00|286.55|286.3|286.65|286.45|286.7|286.55|286.4|286.2|42
1599156300000|2020-09-03 18:05:00|286.6|286.5|286.65|286.4|286.8|286.55|286.45|286.2|26
1599156600000|2020-09-03 18:10:00|286.6|286.35|286.65|286.35|287.1|286.85|286.5|286.2|11
1599156900000|2020-09-03 18:15:00|286.6|286.4|286.35|286.1|286.6|286.4|286.3|286|23
1599157200000|2020-09-03 18:20:00|286.45|286.15|286.35|286.1|286.5|286.3|286.3|286.05|26
1599157500000|2020-09-03 18:25:00|286.3|286.05|286.8|286.55|286.8|286.55|286.25|286.05|14
1599157800000|2020-09-03 18:30:00|286.75|286.5|286.9|286.7|287.1|286.9|286.7|286.45|10
1599158100000|2020-09-03 18:35:00|286.95|286.65|286.9|286.7|287.15|286.95|286.9|286.6|24
1599158400000|2020-09-03 18:40:00|286.95|286.65|286.7|286.45|287.1|286.85|286.7|286.45|30
1599158700000|2020-09-03 18:45:00|286.65|286.4|286.65|286.4|286.85|286.6|286.55|286.35|38
1599159000000|2020-09-03 18:50:00|286.6|286.45|286.5|286.2|286.8|286.6|286.35|286.1|9
1599159300000|2020-09-03 18:55:00|286.45|286.15|286.1|285.9|286.45|286.15|286.1|285.9|47
1599159600000|2020-09-03 19:00:00|286.15|285.95|285.95|285.75|286.3|286.1|285.85|285.65|69
1599159900000|2020-09-03 19:05:00|286|285.8|286.2|285.95|286.45|286.2|285.9|285.7|22
1599160200000|2020-09-03 19:10:00|286.15|285.85|286.3|286.1|286.3|286.1|285.95|285.65|36
1599160500000|2020-09-03 19:15:00|286.35|286|286.3|286.05|286.35|286.2|286.1|285.85|42
1599160800000|2020-09-03 19:20:00|286.25|286|285.9|285.65|286.25|286.05|285.85|285.65|62
1599161100000|2020-09-03 19:25:00|285.85|285.7|285.8|285.55|286.2|285.95|285.7|285.45|29
1599161400000|2020-09-03 19:30:00|285.75|285.5|285.75|285.5|286.05|285.75|285.75|285.5|26
1599161700000|2020-09-03 19:35:00|285.8|285.55|286.2|286|286.4|286.15|285.8|285.55|68
1599162000000|2020-09-03 19:40:00|286.25|285.9|286.45|286.15|286.45|286.25|286.1|285.85|23
1599162300000|2020-09-03 19:45:00|286.5|286.2|286.05|285.85|286.6|286.35|286.05|285.85|35
1599162600000|2020-09-03 19:50:00|286|285.75|286.55|286.25|286.65|286.4|285.95|285.7|62
1599162900000|2020-09-03 19:55:00|286.5|286.3|286.4|286.15|286.95|286.75|286.4|286.15|80
1599163200000|2020-09-03 20:00:00|286.35|286.2|286.5|286.25|286.65|286.45|286.35|286.2|45
1599163500000|2020-09-03 20:05:00|286.45|286.2|286.45|286.25|286.5|286.3|286.35|286.15|23
1599163800000|2020-09-03 20:10:00|286.4|286.2|286.4|286.2|286.6|286.35|286.35|286.15|32
1599164100000|2020-09-03 20:15:00|286.35|286.15|286.35|286.15|286.35|286.15|286.3|286.1|21
1599164400000|2020-09-03 20:20:00|286.3|286.1|286.35|286.15|286.35|286.15|286.3|286.1|14
1599164700000|2020-09-03 20:25:00|286.3||286.35||286.35||286.3||20
1599165000000|2020-09-03 20:30:00|286.3|286.2|286.4|286.2|286.45|286.3|286.3|286.1|73
1599165300000|2020-09-03 20:35:00|286.35|286.15|286.4|286.2|286.45|286.25|286.3|286.15|48
1599165600000|2020-09-03 20:40:00|286.45|286.25|286.5|286.3|286.5|286.3|286.4|286.2|22
1599165900000|2020-09-03 20:45:00|286.55|286.35|286.6|286.4|286.6|286.4|286.55|286.3|7
1599166200000|2020-09-03 20:50:00|286.55|286.45|286.9|286.65|286.9|286.7|286.55|286.4|27
1599166500000|2020-09-03 20:55:00|286.95|286.7|287|286.75|287|286.8|286.9|286.65|29
1599166800000|2020-09-03 21:00:00|287.05|286.8|287.15|286.75|287.15|286.8|287.05|286.75|0
1599167100000|2020-09-03 21:05:00||286.7||286.55||286.7||286.55|0
1599167400000|2020-09-03 21:10:00|287.2|286.6|287.1|286.5|287.2|286.6|287.1|286.5|0
1599168000000|2020-09-03 21:20:00|287|286.4|287|286.4|287|286.4|287|286.4|0
1599168600000|2020-09-03 21:30:00|286.9|286.3|286.9|286.3|286.9|286.3|286.9|286.3|0
1599169200000|2020-09-03 21:40:00|286.8|286.2|286.9|286.3|286.9|286.3|286.8|286.2|0
1599169500000|2020-09-03 21:45:00|286.8|286.2|286.8|286.2|286.8|286.2|286.8|286.2|0
1599170100000|2020-09-03 21:55:00|286.9|286.3|286.8|286.2|286.9|286.3|286.8|286.2|0
1599170400000|2020-09-03 22:00:00|286.9|286.3|286.6|286|287|286.4|286.5|285.9|0
1599170700000|2020-09-03 22:05:00|286.5|285.9|286.3|285.7|286.6|286|286.2|285.6|0
1599171000000|2020-09-03 22:10:00|286.4|285.8|286.3|285.7|286.4|285.8|286.2|285.6|0
1599171300000|2020-09-03 22:15:00|286.2|285.6|285.6|285|286.3|285.7|285.6|285|0
1599171600000|2020-09-03 22:20:00|285.7|285.1|285.8|285.2|286|285.4|285.7|285.1|0
1599171900000|2020-09-03 22:25:00|285.9|285.3|286|285.4|286|285.4|285.8|285.2|0
1599172200000|2020-09-03 22:30:00|286.1|285.5|285.8|285.2|286.2|285.6|285.8|285.2|0
1599172500000|2020-09-03 22:35:00|285.7|285.1|285.5|284.9|285.9|285.3|285.4|284.8|0
1599172800000|2020-09-03 22:40:00|285.6|285|285.5|284.9|285.7|285.1|285.5|284.9|0
1599173100000|2020-09-03 22:45:00|285.6|285|285.6|285|285.6|285|285.4|284.8|0
1599173400000|2020-09-03 22:50:00|285.5|284.9|285.4|284.8|285.6|285|285.2|284.6|0
1599173700000|2020-09-03 22:55:00|285.5|284.9|285.6|285|285.6|285|285.4|284.8|0
1599174000000|2020-09-03 23:00:00|285.7|285.1|285.9|285.3|286|285.4|285.6|285|0
1599174300000|2020-09-03 23:05:00|286|285.4|286.1|285.5|286.1|285.5|285.6|285|0
1599174600000|2020-09-03 23:10:00|286|285.4|286|285.4|286.1|285.5|285.9|285.3|0
1599174900000|2020-09-03 23:15:00|285.9|285.3|285.7|285.1|286|285.4|285.7|285.1|0
1599175200000|2020-09-03 23:20:00|285.8|285.2|285.8|285.2|285.8|285.2|285.6|285|0
1599175500000|2020-09-03 23:25:00|285.9|285.3|286.2|285.6|286.2|285.6|285.8|285.2|0
1599175800000|2020-09-03 23:30:00|286.3|285.7|286.2|285.6|286.4|285.8|286.2|285.6|0
1599176100000|2020-09-03 23:35:00|286.3|285.7|286.3|285.7|286.4|285.8|286.2|285.6|0
1599176400000|2020-09-03 23:40:00|286.2|285.6|285.8|285.2|286.2|285.6|285.8|285.2|0
1599176700000|2020-09-03 23:45:00|285.9|285.3|285.7|285.1|285.9|285.3|285.7|285.1|0
1599177000000|2020-09-03 23:50:00|285.8|285.2|285.7|285.1|285.9|285.3|285.7|285.1|0
1599177300000|2020-09-03 23:55:00|285.6|285|285.8|285.2|285.8|285.2|285.6|285|0
1599177600000|2020-09-04 00:00:00|285.9|285.3|286|285.4|286.1|285.5|285.9|285.3|0
1599177900000|2020-09-04 00:05:00|285.9|285.3|286.2|285.6|286.3|285.7|285.9|285.3|0
1599178200000|2020-09-04 00:10:00|286.3|285.7|286.2|285.6|286.3|285.7|286.1|285.5|0
1599178500000|2020-09-04 00:15:00|286.3|285.7|286.6|286|286.6|286|286.1|285.5|0
1599178800000|2020-09-04 00:20:00|286.5|285.9|286.5|285.9|286.5|285.9|286.4|285.8|0
1599179100000|2020-09-04 00:25:00|286.6|286|286.5|285.9|286.7|286.1|286.5|285.9|0
1599179400000|2020-09-04 00:30:00|286.9|286.45|286.4|286.2|286.9|286.6|285.7|285.55|656
1599179700000|2020-09-04 00:35:00|286.35|286.25|284.95|284.7|286.95|286.8|284.8|284.6|636
1599180000000|2020-09-04 00:40:00|285|284.75|285.25|285.05|285.7|285.5|285|284.75|272
1599180300000|2020-09-04 00:45:00|285.2|285.1|284.7|284.5|285.75|285.55|284.7|284.45|526
1599180600000|2020-09-04 00:50:00|284.65|284.35|284.55|284.25|284.65|284.5|282.3|281.8|1184
1599180900000|2020-09-04 00:55:00|284.6|284.45|286.35|286.15|286.75|286.6|284|283.8|914
1599181200000|2020-09-04 01:00:00|286.4|286.2|287.25|287.1|287.75|287.6|286.4|286.2|1132
1599181500000|2020-09-04 01:05:00|287.2|287.05|287.45|287.2|288.15|287.95|287.2|287.05|792
1599181800000|2020-09-04 01:10:00|287.4|287.3|287.35|287.2|287.6|287.45|287.05|286.85|552
1599182100000|2020-09-04 01:15:00|287.4|287.25|286.95|286.8|287.55|287.4|286.7|286.5|576
1599182400000|2020-09-04 01:20:00|286.9|286.75|286.65|286.5|286.95|286.8|286.4|286.25|636
1599182700000|2020-09-04 01:25:00|286.6|286.45|286.65|286.5|286.95|286.75|286.55|286.35|530
1599183000000|2020-09-04 01:30:00|286.6|286.45|287|286.8|287.05|286.85|286.35|286.15|641
1599183300000|2020-09-04 01:35:00|286.95|286.75|286.4|286.25|287|286.85|286.35|286.2|709
1599183600000|2020-09-04 01:40:00|286.35|286.2|286.35|286.2|286.5|286.3|286.15|286|463
1599183900000|2020-09-04 01:45:00|286.3|286.15|286.55|286.4|286.75|286.6|286.3|286.15|306
1599184200000|2020-09-04 01:50:00|286.5|286.35|286.65|286.45|286.85|286.7|286.25|286.1|502
1599184500000|2020-09-04 01:55:00|286.6|286.4|286.4|286.2|286.6|286.4|286.3|286.15|212
1599184800000|2020-09-04 02:00:00|286.45|286.25|286.7|286.55|286.75|286.6|286.4|286.25|313
1599185100000|2020-09-04 02:05:00|286.75|286.6|286.3|286.15|286.8|286.65|286.25|286.1|314
1599185400000|2020-09-04 02:10:00|286.35|286.1|286.5|286.35|286.65|286.45|286.25|286.05|287
1599185700000|2020-09-04 02:15:00|286.45|286.3|286.55|286.4|286.9|286.75|286.4|286.25|351
1599186000000|2020-09-04 02:20:00|286.6|286.45|286.15|285.95|286.65|286.45|286.05|285.9|643
1599186300000|2020-09-04 02:25:00|286.1|286|286|285.85|286.25|286.1|285.9|285.75|421
1599186600000|2020-09-04 02:30:00|286.05|285.9|285.95|285.8|286.15|285.95|285.9|285.75|313
1599186900000|2020-09-04 02:35:00|285.9|285.75|286.2|286|286.3|286.15|285.85|285.7|248
1599187200000|2020-09-04 02:40:00|286.15|285.95|286.35|286.2|286.55|286.4|286.1|285.95|257
1599187500000|2020-09-04 02:45:00|286.3|286.15|285.85|285.7|286.3|286.15|285.85|285.65|568
1599187800000|2020-09-04 02:50:00|285.8|285.65|285.85|285.7|285.95|285.8|285.8|285.65|250
1599188100000|2020-09-04 02:55:00|285.8|285.65|285.8|285.65|285.85|285.7|285.65|285.5|420
1599188400000|2020-09-04 03:00:00|285.85|285.6|285.7|285.55|285.85|285.6|285.65|285.5|235
1599188700000|2020-09-04 03:05:00|285.65|285.5|285.9|285.75|285.95|285.8|285.65|285.5|225
1599189000000|2020-09-04 03:10:00|285.85|285.7|285.8|285.65|286|285.8|285.7|285.55|199
1599189300000|2020-09-04 03:15:00|285.85|285.7|286.2|286.05|286.25|286.05|285.8|285.65|201
1599189600000|2020-09-04 03:20:00|286.25|286.1|286.3|286.15|286.35|286.2|286.15|286|150
1599189900000|2020-09-04 03:25:00|286.35|286.2|286.35|286.15|286.45|286.3|286.25|286.1|93
1599190200000|2020-09-04 03:30:00|286.3|286.2|286.4|286.25|286.45|286.3|286.1|285.9|261
1599190500000|2020-09-04 03:35:00|286.45|286.3|286.4|286.25|286.5|286.3|286.25|286.05|150
1599190800000|2020-09-04 03:40:00|286.45|286.3|286.35|286.15|286.5|286.35|286.3|286.1|151
1599191100000|2020-09-04 03:45:00|286.3|286.2|286.6|286.45|286.7|286.55|286.3|286.2|134
1599191400000|2020-09-04 03:50:00|286.55|286.4|286.6|286.4|286.7|286.55|286.5|286.35|123
1599191700000|2020-09-04 03:55:00|286.55|286.35|286.75|286.55|286.75|286.6|286.5|286.35|193
1599192000000|2020-09-04 04:00:00|286.7|286.5|286.65|286.5|286.7|286.55|286.55|286.4|64
1599192300000|2020-09-04 04:05:00|286.6|286.45|286.6|286.45|286.65|286.5|286.35|286.2|103
1599192600000|2020-09-04 04:10:00|286.65|286.4|286.65|286.45|286.7|286.5|286.55|286.35|39
1599192900000|2020-09-04 04:15:00|286.6|286.5|286.55|286.4|286.65|286.5|286.45|286.25|154
1599193200000|2020-09-04 04:20:00|286.6|286.45|286.65|286.5|286.7|286.55|286.55|286.4|60
1599193500000|2020-09-04 04:25:00|286.7|286.55|286.95|286.8|287.05|286.9|286.7|286.55|96
1599193800000|2020-09-04 04:30:00|287|286.85|287|286.8|287.15|286.95|286.85|286.65|131
1599194100000|2020-09-04 04:35:00|287.05|286.85|286.7|286.55|287.05|286.9|286.7|286.55|125
1599194400000|2020-09-04 04:40:00|286.75|286.6|286.9|286.75|286.95|286.75|286.7|286.55|121
1599194700000|2020-09-04 04:45:00|286.85|286.7|286.9|286.75|287|286.8|286.75|286.6|122
1599195000000|2020-09-04 04:50:00|286.95|286.8|286.95|286.75|286.95|286.8|286.9|286.7|95
1599195300000|2020-09-04 04:55:00|286.9|286.8|286.9|286.7|287.05|286.9|286.85|286.65|112
1599195600000|2020-09-04 05:00:00|286.85|286.65|286.9|286.75|287.1|286.95|286.85|286.65|298
1599195900000|2020-09-04 05:05:00|286.95|286.8|286.75|286.6|286.95|286.8|286.7|286.55|385
1599196200000|2020-09-04 05:10:00|286.7|286.55|286.55|286.35|286.75|286.6|286.5|286.35|357
1599196500000|2020-09-04 05:15:00|286.6|286.4|286.5|286.35|286.6|286.45|286.45|286.3|158
1599196800000|2020-09-04 05:20:00|286.45|286.3|286.45|286.3|286.45|286.3|286.35|286.2|235
1599197100000|2020-09-04 05:25:00|286.4|286.25|286.7|286.55|286.7|286.55|286.4|286.25|104
1599197400000|2020-09-04 05:30:00|286.65|286.5|286.6|286.45|286.75|286.6|286.6|286.45|68
1599197700000|2020-09-04 05:35:00|286.65|286.5|286.75|286.6|286.75|286.6|286.6|286.45|177
1599198000000|2020-09-04 05:40:00|286.8|286.65|287|286.85|287.15|286.95|286.75|286.6|104
1599198300000|2020-09-04 05:45:00|287.05|286.8|287.2|287.05|287.25|287.1|287.05|286.8|67
1599198600000|2020-09-04 05:50:00|287.25|287|287.15|287|287.35|287.15|287.15|287|145
1599198900000|2020-09-04 05:55:00|287.2|287.05|287.1|286.95|287.2|287.05|287.1|286.95|83
1599199200000|2020-09-04 06:00:00|287.05|286.9|287.15|287|287.15|287|287|286.85|232
1599199500000|2020-09-04 06:05:00|287.2|287.05|287.25|287.05|287.35|287.2|287|286.85|75
1599199800000|2020-09-04 06:10:00|287.3|287.1|287.35|287.2|287.4|287.2|287.25|287.05|82
1599200100000|2020-09-04 06:15:00|287.4|287.25|287.3|287.15|287.4|287.25|287.25|287.1|89
1599200400000|2020-09-04 06:20:00|287.25|287.1|287.25|287.1|287.35|287.2|287.15|287|62
1599200700000|2020-09-04 06:25:00|287.3|287.15|287.35|287.2|287.4|287.25|287.25|287.1|36
1599201000000|2020-09-04 06:30:00|287.4|287.25|287.25|287.1|287.4|287.25|287.2|287.05|111
1599201300000|2020-09-04 06:35:00|287.3|287.15|287.25|287.1|287.3|287.15|287.25|287.05|21
1599201600000|2020-09-04 06:40:00|287.3|287.15|287.3|287.15|287.35|287.2|287.25|287.1|40
1599201900000|2020-09-04 06:45:00|287.35|287.2|287.5|287.3|287.55|287.4|287.35|287.15|116
1599202200000|2020-09-04 06:50:00|287.55|287.35|287.55|287.35|287.6|287.45|287.5|287.3|38
1599202500000|2020-09-04 06:55:00|287.5|287.4|287.35|287.2|287.5|287.4|287.35|287.2|131
1599202800000|2020-09-04 07:00:00|287.3|287.15|287.15|287|287.4|287.25|287.05|286.9|254
1599203100000|2020-09-04 07:05:00|287.2|287.05|287.45|287.3|287.45|287.3|287.2|287|240
1599203400000|2020-09-04 07:10:00|287.5|287.35|287.35|287.2|287.65|287.45|287.35|287.2|291
1599203700000|2020-09-04 07:15:00|287.4|287.25|287.9|287.75|287.9|287.75|287.35|287.15|377
1599204000000|2020-09-04 07:20:00|287.85|287.7|288.3|288.1|288.35|288.2|287.85|287.7|441
1599204300000|2020-09-04 07:25:00|288.25|288.05|288.25|288.1|288.35|288.2|288.1|287.9|188
1599204600000|2020-09-04 07:30:00|288.3|288.15|288.55|288.4|288.6|288.4|288.3|288.1|288
1599204900000|2020-09-04 07:35:00|288.6|288.45|288.6|288.45|288.7|288.55|288.5|288.35|204
1599205200000|2020-09-04 07:40:00|288.55|288.4|288.3|288.15|288.65|288.45|288.25|288.1|178
1599205500000|2020-09-04 07:45:00|288.35|288.2|288.5|288.35|288.65|288.45|288.25|288.1|150
1599205800000|2020-09-04 07:50:00|288.55|288.4|288.6|288.45|288.65|288.45|288.45|288.3|88
1599206100000|2020-09-04 07:55:00|288.65|288.5|288.55|288.4|288.7|288.55|288.5|288.35|142
1599206400000|2020-09-04 08:00:00|288.5|288.35|288.15|288|288.55|288.4|288.1|287.95|223
1599206700000|2020-09-04 08:05:00|288.2|288.05|288.35|288.15|288.4|288.25|288.2|288.05|133
1599207000000|2020-09-04 08:10:00|288.3|288.2|288.45|288.3|288.55|288.4|288.25|288.05|124
1599207300000|2020-09-04 08:15:00|288.5|288.35|288.25|288.1|288.6|288.4|288.15|288|197
1599207600000|2020-09-04 08:20:00|288.3|288.15|288.2|288.05|288.3|288.15|288.15|288|101
1599207900000|2020-09-04 08:25:00|288.15|288|288.2|288.05|288.3|288.15|288.05|287.9|159
1599208200000|2020-09-04 08:30:00|288.15|288|288.6|288.45|288.65|288.45|288.15|288|285
1599208500000|2020-09-04 08:35:00|288.65|288.5|288.6|288.45|288.65|288.5|288.5|288.35|151
1599208800000|2020-09-04 08:40:00|288.65|288.5|288.5|288.35|288.65|288.5|288.5|288.35|115
1599209100000|2020-09-04 08:45:00|288.45|288.3|288.6|288.45|288.65|288.5|288.45|288.3|130
1599209400000|2020-09-04 08:50:00|288.65|288.5|288.6|288.4|288.75|288.6|288.55|288.4|246
1599209700000|2020-09-04 08:55:00|288.55|288.45|288.25|288.05|288.6|288.45|288.15|288|524
1599210000000|2020-09-04 09:00:00|288.2|288|288.2|288.05|288.55|288.4|288.15|288|593
1599210300000|2020-09-04 09:05:00|288.25|288.1|288.2|288|288.45|288.3|288.15|288|284
1599210600000|2020-09-04 09:10:00|288.15|288.05|288.5|288.2|288.5|288.25|288.1|287.95|121
1599210900000|2020-09-04 09:15:00|288.45|288.15|288.1|287.85|288.45|288.15|287.9|287.75|94
1599211200000|2020-09-04 09:20:00|288.2|287.6|288.3|287.7|288.3|287.7|288.2|287.6|0
1599211500000|2020-09-04 09:25:00|288.4|287.8|288.4|287.8|288.5|287.9|288.3|287.7|2
1599211800000|2020-09-04 09:30:00|288.3|287.7|288.4|287.8|288.4|287.8|288.2|287.6|0
1599212100000|2020-09-04 09:35:00|288.3|287.7|288.4|287.8|288.5|287.9|288.3|287.7|0
1599212400000|2020-09-04 09:40:00|288.5|287.9|288.5|287.9|288.6|288|288.5|287.9|0
1599212700000|2020-09-04 09:45:00|288.6|288|288.7|288.1|288.7|288.1|288.5|287.9|0
1599213000000|2020-09-04 09:50:00|288.45|288.15|288.9|288.65|288.9|288.7|288.35|288.15|44
1599213300000|2020-09-04 09:55:00|288.95|288.7|288.9|288.7|289.05|288.85|288.9|288.7|28
1599213600000|2020-09-04 10:00:00|288.95|288.75|288.85|288.65|289|288.8|288.85|288.65|61
1599213900000|2020-09-04 10:05:00|288.8|288.6|288.85|288.7|288.85|288.7|288.8|288.6|26
1599214200000|2020-09-04 10:10:00|288.8|288.65|288.8|288.65|288.9|288.75|288.8|288.65|54
1599214500000|2020-09-04 10:15:00|288.85|288.6|288.35|288.2|288.85|288.6|288.35|288.2|42
1599214800000|2020-09-04 10:20:00|288.4|288.25|288.3|288.1|288.4|288.25|288.25|288.1|28
1599215100000|2020-09-04 10:25:00|288.35|288.15|288.3|288.1|288.4|288.2|288.25|288.1|15
1599215400000|2020-09-04 10:30:00|288.25|288.05|288.25|288.1|288.4|288.2|288.25|288.05|11
1599215700000|2020-09-04 10:35:00|288.3|288.15|288.25|288.05|288.4|288.2|288.25|288.05|3
1599216000000|2020-09-04 10:40:00|288.2|288.1|288.1|287.95|288.2|288.1|288.1|287.9|18
1599216300000|2020-09-04 10:45:00|288.15|287.9|288.2|288|288.25|288.05|288.1|287.9|20
1599216600000|2020-09-04 10:50:00|288.25|288.05|288.1|287.95|288.3|288.1|288.1|287.95|30
1599216900000|2020-09-04 10:55:00|288.15|287.9|288.1|287.9|288.2|288|288.05|287.9|29
1599217200000|2020-09-04 11:00:00|288.05|287.85|287.9|287.75|288.15|287.9|287.8|287.65|35
1599217500000|2020-09-04 11:05:00|287.95|287.7|287.9|287.7|288|287.8|287.85|287.65|18
1599217800000|2020-09-04 11:10:00|287.85|287.65|287.75|287.55|287.9|287.65|287.6|287.4|18
1599218100000|2020-09-04 11:15:00|287.7|287.5|287.65|287.45|287.75|287.5|287.55|287.35|10
1599218400000|2020-09-04 11:20:00|287.7|287.5|287.75|287.55|287.75|287.55|287.6|287.4|3
1599218700000|2020-09-04 11:25:00|287.7|287.45|287.65|287.45|287.75|287.55|287.6|287.4|7
1599219000000|2020-09-04 11:30:00|287.6|287.4|287.45|287.25|287.7|287.45|287.35|287.15|19
1599219300000|2020-09-04 11:35:00|287.4|287.3|287.5|287.35|287.55|287.35|287.4|287.25|2
1599219600000|2020-09-04 11:40:00|287.45|287.3|287.4|287.2|287.45|287.3|287.25|287.1|23
1599219900000|2020-09-04 11:45:00|287.45|287.25|287.45|287.2|287.45|287.25|287.2|287|7
1599220200000|2020-09-04 11:50:00|287.4|287.15|287.4|287.2|287.45|287.25|287.2|287|16
1599220500000|2020-09-04 11:55:00|287.35|287.15|287.2|287|287.35|287.2|287.15|286.95|24
1599220800000|2020-09-04 12:00:00|287.25|287.05|287.45|287.2|287.45|287.3|287.25|287.05|32
1599221100000|2020-09-04 12:05:00|287.4|287.25|287.45|287.3|287.75|287.5|287.4|287.2|27
1599221400000|2020-09-04 12:10:00|287.5|287.35|287.55|287.35|287.65|287.4|287.45|287.25|29
1599221700000|2020-09-04 12:15:00|287.65|287.4|287.6|287.35|287.75|287.6|287.5|287.3|31
1599222000000|2020-09-04 12:20:00|287.65|287.4|287.75|287.55|287.75|287.6|287.55|287.4|30
1599222300000|2020-09-04 12:25:00|287.7|287.6|287.65|287.45|287.75|287.6|287.65|287.45|5
1599222600000|2020-09-04 12:30:00|287.75|287.35|288.15|287.8|288.2|288.05|287.45|287.1|89
1599222900000|2020-09-04 12:35:00|288.1|287.7|288.05|287.75|288.2|287.9|287.9|287.7|2
1599223200000|2020-09-04 12:40:00|288.1|287.8|288.5|288.25|288.5|288.25|288.05|287.8|16
1599223500000|2020-09-04 12:45:00|288.55|288.3|288.5|288.3|288.6|288.35|288.45|288.2|24
1599223800000|2020-09-04 12:50:00|288.45|288.25|288.3|288.15|288.45|288.25|288.3|288.1|12
1599224100000|2020-09-04 12:55:00|288.25|288.1|288.05|287.85|288.25|288.1|287.95|287.8|45
1599224400000|2020-09-04 13:00:00|288|287.75|288.45|288.2|288.5|288.25|287.9|287.75|32
1599224700000|2020-09-04 13:05:00|288.4|288.1|288.35|288.1|288.45|288.2|288.15|287.9|14
1599225000000|2020-09-04 13:10:00|288.25|288.05|288.3|288.05|288.3|288.1|288.05|287.85|15
1599225300000|2020-09-04 13:15:00|288.25|288.1|288.15|287.9|288.25|288.15|287.95|287.75|70
1599225600000|2020-09-04 13:20:00|288.1|287.95|288.1|287.9|288.2|288|288.05|287.85|14
1599225900000|2020-09-04 13:25:00|288.05|287.85|287.75|287.55|288.1|287.9|287.7|287.45|35
1599226200000|2020-09-04 13:30:00|287.8|287.6|288.75|288.5|288.75|288.55|287.55|287.35|66
1599226500000|2020-09-04 13:35:00|288.8|288.45|287.9|287.65|288.85|288.6|287.9|287.6|37
1599226800000|2020-09-04 13:40:00|287.95|287.7|287.8|287.5|288.3|288|287.6|287.3|15
1599227100000|2020-09-04 13:45:00|287.85|287.55|287.05|286.8|287.9|287.6|287|286.75|32
1599227400000|2020-09-04 13:50:00|287.1|286.85|286.9|286.6|287.4|287.15|286.8|286.5|28
1599227700000|2020-09-04 13:55:00|286.95|286.65|287|286.7|287|286.75|286.75|286.5|21
1599228000000|2020-09-04 14:00:00|286.95|286.75|287.15|286.9|287.45|287.25|286.95|286.7|53
1599228300000|2020-09-04 14:05:00|287.1|286.95|287.15|286.9|287.2|286.95|286.85|286.65|57
1599228600000|2020-09-04 14:10:00|287.1|286.85|286.3|286.05|287.15|286.95|286.3|286.05|40
1599228900000|2020-09-04 14:15:00|286.35|286.15|285.6|285.3|286.5|286.25|285.6|285.3|65
1599229200000|2020-09-04 14:20:00|285.65|285.35|285.7|285.45|286.25|286|285.45|285.25|45
1599229500000|2020-09-04 14:25:00|285.8|285.5|285.45|285.25|286.15|285.9|285.45|285.25|72
1599229800000|2020-09-04 14:30:00|285.55|285.3|285.5|285.25|285.9|285.75|285.5|285.25|144
1599230100000|2020-09-04 14:35:00|285.6|285.3|285.2|284.9|285.65|285.35|284.55|284.35|85
1599230400000|2020-09-04 14:40:00|285.15|284.85|284.1|283.8|285.2|284.85|283.95|283.75|41
1599230700000|2020-09-04 14:45:00|284.2|283.85|285.15|284.85|285.2|284.9|284.2|283.85|33
1599231000000|2020-09-04 14:50:00|285.1|284.8|285.1|284.9|285.1|284.9|284.6|284.35|59
1599231300000|2020-09-04 14:55:00|285.15|284.85|285.25|285|285.5|285.35|285.15|284.8|45
1599231600000|2020-09-04 15:00:00|285.2|285.05|285.25|285.05|285.4|285.2|284.8|284.6|46
1599231900000|2020-09-04 15:05:00|285.2|285|284.65|284.4|285.2|285|284.6|284.35|45
1599232200000|2020-09-04 15:10:00|284.6|284.35|285.15|284.85|285.2|284.95|284.5|284.2|21
1599232500000|2020-09-04 15:15:00|285.1|284.8|285.2|284.9|285.25|284.95|284.8|284.55|14
1599232800000|2020-09-04 15:20:00|285.25|284.95|285|284.75|285.4|285.1|284.9|284.65|21
1599233100000|2020-09-04 15:25:00|284.95|284.7|284.9|284.65|284.95|284.7|284.45|284.2|30
1599233400000|2020-09-04 15:30:00|284.95|284.6|285.4|285.15|285.4|285.15|284.85|284.55|75
1599233700000|2020-09-04 15:35:00|285.35|285.1|285.7|285.45|285.7|285.45|285.2|285|59
1599234000000|2020-09-04 15:40:00|285.65|285.35|285.05|284.75|285.7|285.45|285.05|284.75|12
1599234300000|2020-09-04 15:45:00|285.1|284.8|285.5|285.3|285.5|285.3|285.1|284.8|5
1599234600000|2020-09-04 15:50:00|285.55|285.2|286.2|285.95|286.2|285.95|285.35|285.05|17
1599234900000|2020-09-04 15:55:00|286.25|286|285.95|285.7|286.35|286|285.7|285.5|11
1599235200000|2020-09-04 16:00:00|286|285.75|286.15|285.95|286.35|286.1|285.95|285.65|14
1599235500000|2020-09-04 16:05:00|286.2|286|285.8|285.5|286.3|286|285.75|285.5|20
1599235800000|2020-09-04 16:10:00|285.85|285.55|286|285.6|286.2|285.9|285.65|285.35|4
1599236100000|2020-09-04 16:15:00|286.05|285.65|285.7|285.35|286.1|285.75|285.65|285.35|0
1599236400000|2020-09-04 16:20:00|285.75|285.4|286.25|285.9|286.25|285.9|285.7|285.35|5
1599236700000|2020-09-04 16:25:00|286.3|285.95|286.75|286.45|286.75|286.5|286.3|285.95|84
1599237000000|2020-09-04 16:30:00|286.7|286.4|286.75|286.5|286.75|286.55|286.6|286.35|22
1599237300000|2020-09-04 16:35:00|286.7|286.4|286.65|286.45|286.8|286.6|286.6|286.4|26
1599237600000|2020-09-04 16:40:00|286.7|286.5|286.7|286.45|286.85|286.6|286.55|286.35|19
1599237900000|2020-09-04 16:45:00|286.75|286.5|286.6|286.45|286.9|286.7|286.6|286.45|10
1599238200000|2020-09-04 16:50:00|286.65|286.5|286.6|286.35|286.75|286.5|286.5|286.3|38
1599238500000|2020-09-04 16:55:00|286.55|286.3|286.85|286.6|286.9|286.65|286.45|286.25|6
1599238800000|2020-09-04 17:00:00|286.8|286.55|286.35|286.05|286.8|286.55|286.35|286.05|0
1599239100000|2020-09-04 17:05:00|286.3|286|286.35|286.05|286.35|286.15|286.15|286|54
1599239400000|2020-09-04 17:10:00|286.3|286.1|286.35|286.15|286.35|286.2|286.15|285.95|4
1599239700000|2020-09-04 17:15:00|286.3|286.1|285.9|285.7|286.3|286.1|285.9|285.65|38
1599240000000|2020-09-04 17:20:00|285.95|285.75|286.25|286|286.35|286.1|285.95|285.75|3
1599240300000|2020-09-04 17:25:00|286.2|286.05|286.3|285.95|286.45|286.2|286.2|285.95|5
1599240600000|2020-09-04 17:30:00|286.25|285.9|286.05|285.75|286.25|285.9|286.05|285.7|0
1599240900000|2020-09-04 17:35:00|286.1|285.8|286.5|286.2|286.55|286.2|286|285.7|2
1599241200000|2020-09-04 17:40:00|286.3|286.15|286.5|286.2|286.5|286.2|286.3|286.1|2
1599241500000|2020-09-04 17:45:00|286.55|286.25|286.6|286.35|286.8|286.55|286.55|286.25|14
1599241800000|2020-09-04 17:50:00|286.55|286.3|286.8|286.5|286.8|286.5|286.4|286.15|1
1599242100000|2020-09-04 17:55:00|286.75|286.45|286.75|286.5|286.8|286.5|286.6|286.3|9
1599242400000|2020-09-04 18:00:00|286.7|286.4|286.6|286.35|286.8|286.65|286.5|286.3|21
1599242700000|2020-09-04 18:05:00|286.65|286.4|286.7|286.45|286.8|286.55|286.55|286.3|10
1599243000000|2020-09-04 18:10:00|286.65|286.4|286.6|286.4|286.75|286.5|286.55|286.35|6
1599243300000|2020-09-04 18:15:00|286.65|286.45|286.8|286.55|286.85|286.65|286.6|286.35|15
1599243600000|2020-09-04 18:20:00|286.85|286.6|286.8|286.6|286.85|286.65|286.65|286.4|5
1599243900000|2020-09-04 18:25:00|286.85|286.65|287.15|286.9|287.15|286.9|286.85|286.65|31
1599244200000|2020-09-04 18:30:00|287.1|286.85|287.05|286.8|287.1|286.95|286.9|286.7|8
1599244500000|2020-09-04 18:35:00|287.1|286.85|287.75|287.5|287.75|287.5|287.1|286.85|57
1599244800000|2020-09-04 18:40:00|287.8|287.55|287.65|287.4|288|287.75|287.55|287.35|49
1599245100000|2020-09-04 18:45:00|287.7|287.45|288|287.8|288.2|288|287.7|287.45|10
1599245400000|2020-09-04 18:50:00|287.95|287.7|287.75|287.5|288.05|287.75|287.7|287.5|24
1599245700000|2020-09-04 18:55:00|287.8|287.55|288.25|288|288.35|288.15|287.8|287.55|14
1599246000000|2020-09-04 19:00:00|288.2|288.05|288.25|288|288.25|288.05|287.9|287.65|1
1599246300000|2020-09-04 19:05:00|288.2|287.9|288.25|288|288.3|288.1|288.1|287.9|4
1599246600000|2020-09-04 19:10:00|288.2|288.05|287.75|287.55|288.25|288.05|287.75|287.55|52
1599246900000|2020-09-04 19:15:00|287.8|287.6|288.25|288|288.35|288.15|287.8|287.6|22
1599247200000|2020-09-04 19:20:00|288.3|287.95|288.35|288.15|288.35|288.2|288.2|287.95|6
1599247500000|2020-09-04 19:25:00|288.3|288.2|288.35|288.1|288.5|288.3|288.05|287.85|13
1599247800000|2020-09-04 19:30:00|288.3|288.05|288.05|287.7|288.35|288.1|287.95|287.7|11
1599248100000|2020-09-04 19:35:00|288|287.75|287.85|287.55|288.1|287.8|287.55|287.35|20
1599248400000|2020-09-04 19:40:00|287.9|287.6|287.85|287.65|287.95|287.7|287.75|287.55|10
1599248700000|2020-09-04 19:45:00|287.9|287.6|287.75|287.45|288.4|288.15|287.75|287.45|46
1599249000000|2020-09-04 19:50:00|287.7|287.35|288.05|287.8|288.05|287.8|287.6|287.35|9
1599249300000|2020-09-04 19:55:00|288.1|287.75|287.85|287.6|288.1|287.8|287.75|287.55|23
1599249600000|2020-09-04 20:00:00|287.8|287.55|287.8|287.55|287.95|287.7|287.75|287.55|59
1599249900000|2020-09-04 20:05:00|287.9|287.6|287.85|287.6|287.9|287.75|287.7|287.55|64
1599250200000|2020-09-04 20:10:00|287.8|287.65|287.75|287.6|287.85|287.7|287.7|287.55|89
1599250500000|2020-09-04 20:15:00|287.8|287.55|287.75|287.6|287.85|287.7|287.75|287.5|30
1599250800000|2020-09-04 20:20:00||287.55||287.55||287.55||287.55|5
1599251100000|2020-09-04 20:25:00|287.7|287.5|287.7|287.55|287.7|287.55|287.7|287.5|3
1599251400000|2020-09-04 20:30:00|287.75|287.6|287.7|287.5|287.75|287.6|287.6|287.4|39
1599251700000|2020-09-04 20:35:00||287.55||287.5||287.55||287.5|6
1599252000000|2020-09-04 20:40:00|287.65|287.45|287.6|287.45|287.65|287.45|287.6|287.45|6
1599252300000|2020-09-04 20:45:00||287.4||287.45||287.45||287.4|4
1599252600000|2020-09-04 20:50:00|287.65||287.65||287.65||287.65||6
1599252900000|2020-09-04 20:55:00|287.6|287.5|287.35|286.95|287.6|287.5|287.25|286.85|35
1599429600000|2020-09-06 22:00:00|287|286.4|287|286.4|287.2|286.6|286.9|286.3|0
1599429900000|2020-09-06 22:05:00|287.1|286.5|286.4|285.8|287.1|286.5|286.2|285.6|0
1599430200000|2020-09-06 22:10:00|286.5|285.9|286.4|285.8|286.7|286.1|286.2|285.6|0
1599430500000|2020-09-06 22:15:00|286.3|285.7|285.7|285.1|286.4|285.8|285.5|284.9|0
1599430800000|2020-09-06 22:20:00|285.6|285|286.1|285.5|286.2|285.6|285.6|285|0
1599431100000|2020-09-06 22:25:00|286|285.4|286.1|285.5|286.2|285.6|285.7|285.1|0
1599431400000|2020-09-06 22:30:00|286.2|285.6|286.4|285.8|286.4|285.8|286.2|285.6|0
1599431700000|2020-09-06 22:35:00|286.3|285.7|286.5|285.9|286.6|286|286.2|285.6|0
1599432000000|2020-09-06 22:40:00|286.6|286|286.5|285.9|286.6|286|286.4|285.8|0
1599432300000|2020-09-06 22:45:00|286.4|285.8|286.7|286.1|286.8|286.2|286.4|285.8|0
1599432600000|2020-09-06 22:50:00|286.8|286.2|286.9|286.3|287|286.4|286.7|286.1|0
1599432900000|2020-09-06 22:55:00|286.8|286.2|286.7|286.1|286.9|286.3|286.7|286.1|0
1599433200000|2020-09-06 23:00:00|286.8|286.2|286.82|286.22|286.92|286.32|286.62|286.02|0
1599433500000|2020-09-06 23:05:00|286.92|286.32|286.92|286.32|287.02|286.42|286.92|286.32|0
1599433800000|2020-09-06 23:10:00|287.02|286.42|287.02|286.42|287.02|286.42|286.92|286.32|0
1599434100000|2020-09-06 23:15:00|286.92|286.32|286.72|286.12|287.02|286.42|286.72|286.12|0
1599434400000|2020-09-06 23:20:00|286.82|286.22|286.62|286.02|286.82|286.22|286.62|286.02|0
1599434700000|2020-09-06 23:25:00|286.72|286.12|286.72|286.12|286.92|286.32|286.42|285.82|0
1599435000000|2020-09-06 23:30:00|286.82|286.22|287.12|286.52|287.32|286.72|286.82|286.22|0
1599435300000|2020-09-06 23:35:00|287.22|286.62|287.42|286.82|287.42|286.82|287.02|286.42|0
1599435600000|2020-09-06 23:40:00|287.52|286.92|287.72|287.12|287.82|287.22|287.42|286.82|0
1599435900000|2020-09-06 23:45:00|287.62|287.02|287.42|286.82|287.62|287.02|287.42|286.82|0
1599436200000|2020-09-06 23:50:00|287.32|286.72|287.32|286.72|287.52|286.92|287.32|286.72|0
1599436500000|2020-09-06 23:55:00|287.42|286.82|287.32|286.72|287.72|287.12|287.22|286.62|0
1599436800000|2020-09-07 00:00:00|287.42|286.82|287.42|286.82|287.42|286.82|287.22|286.62|0
1599437100000|2020-09-07 00:05:00|287.52|286.92|287.22|286.62|287.52|286.92|287.12|286.52|0
1599437400000|2020-09-07 00:10:00|287.12|286.52|286.62|286.02|287.12|286.52|286.52|285.92|0
1599437700000|2020-09-07 00:15:00|286.52|285.92|287.02|286.42|287.02|286.42|286.52|285.92|0
1599438000000|2020-09-07 00:20:00|287.12|286.52|287.22|286.62|287.22|286.62|287.02|286.42|0
1599438300000|2020-09-07 00:25:00|287.32|286.72|287.22|286.62|287.42|286.82|287.22|286.62|0
1599438600000|2020-09-07 00:30:00|287.02|286.42|286.77|286.62|287.07|286.87|286.37|286.22|453
1599438900000|2020-09-07 00:35:00|286.67|286.57|286.67|286.47|287.57|287.42|286.57|286.32|523
1599439200000|2020-09-07 00:40:00|286.72|286.52|286.82|286.62|287.07|286.87|286.67|286.47|259
1599439500000|2020-09-07 00:45:00|286.77|286.67|287.87|287.72|287.97|287.82|286.77|286.62|314
1599439800000|2020-09-07 00:50:00|287.92|287.67|287.67|287.47|287.92|287.77|287.37|287.12|233
1599440100000|2020-09-07 00:55:00|287.62|287.52|287.77|287.57|287.92|287.77|287.62|287.42|165
1599440400000|2020-09-07 01:00:00|287.82|287.62|288.22|288.02|288.32|288.17|287.77|287.57|463
1599440700000|2020-09-07 01:05:00|288.17|288.07|288.62|288.42|288.62|288.47|288.17|288.02|226
1599441000000|2020-09-07 01:10:00|288.67|288.47|289.12|288.97|289.27|289.07|288.67|288.47|429
1599441300000|2020-09-07 01:15:00|289.17|289.02|288.47|288.32|289.42|289.27|288.47|288.27|577
1599441600000|2020-09-07 01:20:00|288.52|288.27|288.57|288.42|288.62|288.42|287.92|287.77|525
1599441900000|2020-09-07 01:25:00|288.62|288.47|288.97|288.77|289.07|288.92|288.32|288.17|160
1599442200000|2020-09-07 01:30:00|288.92|288.82|289.72|289.57|290.42|290.27|288.92|288.77|631
1599442500000|2020-09-07 01:35:00|289.77|289.62|289.37|289.22|289.82|289.67|288.87|288.72|555
1599442800000|2020-09-07 01:40:00|289.42|289.27|289.37|289.17|289.52|289.32|288.97|288.77|318
1599443100000|2020-09-07 01:45:00|289.42|289.22|289.47|289.27|289.67|289.47|289.32|289.17|125
1599443400000|2020-09-07 01:50:00|289.52|289.32|289.22|289.07|289.57|289.42|289.17|288.97|155
1599443700000|2020-09-07 01:55:00|289.27|289.12|289.42|289.22|289.57|289.42|289.07|288.92|284
1599444000000|2020-09-07 02:00:00|289.37|289.27|289.17|289.02|289.57|289.42|289.17|289.02|192
1599444300000|2020-09-07 02:05:00|289.22|289.07|289.07|288.92|289.52|289.32|288.97|288.82|251
1599444600000|2020-09-07 02:10:00|289.02|288.87|288.47|288.27|289.27|289.12|288.42|288.27|401
1599444900000|2020-09-07 02:15:00|288.42|288.32|287.97|287.82|288.52|288.37|287.97|287.82|494
1599445200000|2020-09-07 02:20:00|287.92|287.77|288.42|288.27|288.47|288.27|287.92|287.77|202
1599445500000|2020-09-07 02:25:00|288.37|288.22|288.67|288.52|288.72|288.52|288.32|288.17|128
1599445800000|2020-09-07 02:30:00|288.62|288.47|288.32|288.17|288.72|288.52|288.12|287.97|152
1599446100000|2020-09-07 02:35:00|288.27|288.12|288.47|288.32|288.47|288.32|288.17|288.02|129
1599446400000|2020-09-07 02:40:00|288.42|288.27|288.57|288.37|288.72|288.57|288.42|288.22|83
1599446700000|2020-09-07 02:45:00|288.52|288.32|288.67|288.47|288.72|288.52|288.47|288.27|67
1599447000000|2020-09-07 02:50:00|288.62|288.42|288.82|288.62|288.87|288.67|288.57|288.42|26
1599447300000|2020-09-07 02:55:00|288.77|288.67|288.77|288.57|288.87|288.72|288.67|288.52|42
1599447600000|2020-09-07 03:00:00|288.72|288.62|288.92|288.77|288.97|288.82|288.62|288.47|67
1599447900000|2020-09-07 03:05:00|288.87|288.72|289.17|289.02|289.17|289.02|288.87|288.72|60
1599448200000|2020-09-07 03:10:00|289.22|289.07|289.12|288.97|289.27|289.12|289.07|288.92|92
1599448500000|2020-09-07 03:15:00|289.07|288.92|289.42|289.27|289.47|289.32|289.07|288.92|136
1599448800000|2020-09-07 03:20:00|289.47|289.32|289.57|289.37|289.57|289.42|289.37|289.22|86
1599449100000|2020-09-07 03:25:00|289.52|289.42|289.62|289.47|289.72|289.52|289.52|289.37|89
1599449400000|2020-09-07 03:30:00|289.67|289.52|289.62|289.47|289.72|289.52|289.52|289.37|79
1599449700000|2020-09-07 03:35:00|289.67|289.52|289.67|289.52|289.72|289.57|289.62|289.47|48
1599450000000|2020-09-07 03:40:00|289.62|289.47|289.72|289.57|289.77|289.57|289.62|289.47|53
1599450300000|2020-09-07 03:45:00|289.77|289.52|289.72|289.57|289.82|289.67|289.67|289.52|96
1599450600000|2020-09-07 03:50:00|289.77|289.52|289.62|289.47|289.77|289.57|289.62|289.42|85
1599450900000|2020-09-07 03:55:00|289.57|289.42|289.67|289.52|289.77|289.57|289.57|289.37|70
1599451200000|2020-09-07 04:00:00|289.62|289.47|289.32|289.17|289.72|289.57|289.32|289.17|141
1599451500000|2020-09-07 04:05:00|289.37|289.22|289.37|289.22|289.42|289.27|289.22|289.02|50
1599451800000|2020-09-07 04:10:00|289.42|289.17|289.32|289.17|289.47|289.32|289.32|289.12|46
1599452100000|2020-09-07 04:15:00|289.27|289.12|289.27|289.07|289.32|289.17|289.27|289.07|22
1599452400000|2020-09-07 04:20:00|289.32|289.12|289.42|289.22|289.52|289.32|289.32|289.12|48
1599452700000|2020-09-07 04:25:00|289.47|289.27|289.42|289.27|289.52|289.32|289.32|289.12|55
1599453000000|2020-09-07 04:30:00|289.47|289.22|289.52|289.37|289.57|289.37|289.42|289.22|62
1599453300000|2020-09-07 04:35:00|289.57|289.42|289.57|289.42|289.62|289.47|289.52|289.37|86
1599453600000|2020-09-07 04:40:00|289.62|289.47|289.87|289.72|290.07|289.92|289.62|289.42|102
1599453900000|2020-09-07 04:45:00|289.92|289.67|289.87|289.72|290.02|289.87|289.82|289.67|89
1599454200000|2020-09-07 04:50:00|289.92|289.67|289.72|289.52|289.92|289.77|289.67|289.47|121
1599454500000|2020-09-07 04:55:00|289.77|289.57|289.82|289.67|289.87|289.72|289.72|289.52|66
1599454800000|2020-09-07 05:00:00|289.77|289.62|289.77|289.57|289.77|289.62|289.47|289.27|286
1599455100000|2020-09-07 05:05:00|289.72|289.62|289.67|289.47|289.82|289.67|289.62|289.47|104
1599455400000|2020-09-07 05:10:00|289.62|289.52|289.67|289.47|289.67|289.52|289.47|289.27|74
1599455700000|2020-09-07 05:15:00|289.72|289.52|289.77|289.62|289.82|289.62|289.57|289.42|149
1599456000000|2020-09-07 05:20:00|289.82|289.67|289.77|289.62|289.92|289.77|289.77|289.62|99
1599456300000|2020-09-07 05:25:00|289.82|289.57|289.87|289.67|289.87|289.67|289.62|289.42|50
1599456600000|2020-09-07 05:30:00|289.82|289.72|289.87|289.67|289.87|289.72|289.72|289.57|37
1599456900000|2020-09-07 05:35:00|289.82|289.72|289.77|289.57|289.97|289.77|289.72|289.57|60
1599457200000|2020-09-07 05:40:00|289.82|289.62|290.02|289.87|290.07|289.87|289.77|289.57|82
1599457500000|2020-09-07 05:45:00|290.07|289.82|290.02|289.82|290.07|289.92|289.87|289.67|80
1599457800000|2020-09-07 05:50:00|290.07|289.87|289.87|289.67|290.07|289.92|289.77|289.62|43
1599458100000|2020-09-07 05:55:00|289.82|289.62|289.57|289.37|289.87|289.62|289.52|289.32|75
1599458400000|2020-09-07 06:00:00|289.52|289.32|289.87|289.67|289.97|289.82|289.42|289.27|126
1599458700000|2020-09-07 06:05:00|289.82|289.62|289.47|289.32|289.82|289.67|289.42|289.27|160
1599459000000|2020-09-07 06:10:00|289.52|289.37|289.47|289.32|289.62|289.42|289.32|289.17|84
1599459300000|2020-09-07 06:15:00|289.42|289.27|289.57|289.37|289.62|289.47|289.27|289.12|129
1599459600000|2020-09-07 06:20:00|289.62|289.42|289.22|289.07|289.62|289.47|289.22|289.02|178
1599459900000|2020-09-07 06:25:00|289.27|289.12|289.02|288.87|289.32|289.17|289.02|288.87|109
1599460200000|2020-09-07 06:30:00|289.07|288.82|289.17|288.97|289.17|289.02|288.97|288.82|49
1599460500000|2020-09-07 06:35:00|289.12|289.02|289.02|288.87|289.17|289.02|288.97|288.82|47
1599460800000|2020-09-07 06:40:00|288.97|288.82|289.32|289.17|289.32|289.17|288.97|288.82|81
1599461100000|2020-09-07 06:45:00|289.37|289.12|289.37|289.17|289.47|289.32|289.27|289.12|29
1599461400000|2020-09-07 06:50:00|289.32|289.12|289.22|289.07|289.37|289.22|289.22|289.07|46
1599461700000|2020-09-07 06:55:00|289.17|289.02|289.27|289.07|289.32|289.17|289.12|288.97|34
1599462000000|2020-09-07 07:00:00|289.22|289.02|289.17|289.02|289.22|289.07|289.02|288.87|169
1599462300000|2020-09-07 07:05:00|289.12|288.97|289.12|288.92|289.27|289.07|289.07|288.87|70
1599462600000|2020-09-07 07:10:00|289.07|288.97|289.17|289.02|289.32|289.17|289.07|288.87|114
1599462900000|2020-09-07 07:15:00|289.12|288.97|288.87|288.72|289.22|289.07|288.72|288.57|416
1599463200000|2020-09-07 07:20:00|288.82|288.67|289.12|288.92|289.37|289.22|288.82|288.67|277
1599463500000|2020-09-07 07:25:00|289.07|288.97|288.82|288.62|289.22|289.07|288.77|288.62|155
1599463800000|2020-09-07 07:30:00|288.77|288.67|288.72|288.57|289.02|288.87|288.62|288.47|232
1599464100000|2020-09-07 07:35:00|288.77|288.52|288.82|288.67|288.87|288.72|288.62|288.47|111
1599464400000|2020-09-07 07:40:00|288.92|288.72|289.02|288.82|289.02|288.87|288.82|288.67|118
1599464700000|2020-09-07 07:45:00|289.07|288.87|289.12|288.97|289.17|289.02|288.92|288.72|64
1599465000000|2020-09-07 07:50:00|289.17|288.92|289.27|289.12|289.32|289.17|289.07|288.92|67
1599465300000|2020-09-07 07:55:00|289.32|289.17|289.07|288.87|289.32|289.17|289.02|288.82|55
1599465600000|2020-09-07 08:00:00|289.12|288.92|289.12|288.97|289.27|289.12|288.92|288.77|101
1599465900000|2020-09-07 08:05:00|289.17|288.92|289.32|289.17|289.42|289.27|289.12|288.92|158
1599466200000|2020-09-07 08:10:00|289.37|289.22|289.37|289.22|289.47|289.32|289.32|289.17|123
1599466500000|2020-09-07 08:15:00|289.32|289.17|289.12|288.97|289.32|289.17|289.07|288.92|134
1599466800000|2020-09-07 08:20:00|289.17|289.02|289.22|289.07|289.27|289.12|289.07|288.92|55
1599467100000|2020-09-07 08:25:00|289.27|289.12|289.47|289.27|289.52|289.32|289.27|289.12|110
1599467400000|2020-09-07 08:30:00|289.42|289.32|289.52|289.32|289.67|289.47|289.37|289.17|75
1599467700000|2020-09-07 08:35:00|289.57|289.37|289.77|289.62|289.82|289.62|289.52|289.37|109
1599468000000|2020-09-07 08:40:00|289.82|289.67|289.37|289.22|289.82|289.67|289.37|289.22|114
1599468300000|2020-09-07 08:45:00|289.42|289.27|289.37|289.22|289.62|289.47|289.32|289.17|112
1599468600000|2020-09-07 08:50:00|289.42|289.27|289.17|288.97|289.47|289.32|289.12|288.97|177
1599468900000|2020-09-07 08:55:00|289.12|289.02|289.12|288.97|289.22|289.07|288.97|288.82|236
1599469200000|2020-09-07 09:00:00|289.07|288.92|289.07|288.92|289.12|288.97|289.02|288.87|290
1599469500000|2020-09-07 09:05:00|289.12|289.02|289.32|289.17|289.32|289.17|289.02|288.87|143
1599469800000|2020-09-07 09:10:00|289.27|289.12|289.52|289.32|289.52|289.32|289.27|289.12|68
1599470100000|2020-09-07 09:15:00|289.57|289.37|289.67|289.47|289.72|289.57|289.47|289.22|105
1599470400000|2020-09-07 09:20:00|289.82|289.22|289.82|289.22|289.92|289.32|289.82|289.22|0
1599470700000|2020-09-07 09:25:00|289.72|289.12|289.72|289.12|289.82|289.22|289.62|289.02|8
1599471000000|2020-09-07 09:30:00|289.62|289.02|289.82|289.22|289.82|289.22|289.62|289.02|0
1599471300000|2020-09-07 09:35:00|289.92|289.32|289.82|289.22|289.92|289.32|289.72|289.12|0
1599471600000|2020-09-07 09:40:00|289.72|289.12|289.82|289.22|289.92|289.32|289.72|289.12|0
1599471900000|2020-09-07 09:45:00|289.92|289.32|289.62|289.02|289.92|289.32|289.62|289.02|0
1599472200000|2020-09-07 09:50:00|289.57|289.37|289.62|289.42|289.62|289.42|289.57|289.37|5
1599472500000|2020-09-07 09:55:00|289.57|289.47|289.57|289.37|289.57|289.47|289.42|289.22|29
1599472800000|2020-09-07 10:00:00|289.52|289.32|289.52|289.32|289.57|289.32|289.37|289.17|17
1599473100000|2020-09-07 10:05:00|289.47|289.37|289.62|289.47|289.62|289.47|289.47|289.37|7
1599473400000|2020-09-07 10:10:00|289.67|289.42|289.67|289.47|289.67|289.47|289.62|289.42|5
1599473700000|2020-09-07 10:15:00|289.62|289.42|289.62|289.42|289.62|289.47|289.57|289.37|7
1599474000000|2020-09-07 10:20:00|289.67|289.47|289.57|289.42|289.67|289.47|289.57|289.42|8
1599474300000|2020-09-07 10:25:00|289.52|289.37|289.62|289.42|289.62|289.47|289.52|289.37|5
1599474600000|2020-09-07 10:30:00|289.67|289.47|289.82|289.62|289.82|289.67|289.67|289.47|19
1599474900000|2020-09-07 10:35:00|289.77|289.67|289.77|289.62|289.82|289.67|289.77|289.62|19
1599475200000|2020-09-07 10:40:00|289.82|289.67|289.77|289.62|289.82|289.67|289.77|289.62|28
1599475500000|2020-09-07 10:45:00|||||||||1
1599475800000|2020-09-07 10:50:00|289.72|289.57|289.72|289.52|289.77|289.62|289.72|289.52|69
1599476100000|2020-09-07 10:55:00|289.67|289.57|289.62|289.47|289.72|289.57|289.62|289.47|12
1599476400000|2020-09-07 11:00:00|289.67|289.52|289.52|289.37|289.67|289.52|289.52|289.37|13
1599476700000|2020-09-07 11:05:00|289.57|289.42|289.67|289.47|289.67|289.47|289.57|289.37|13
1599477000000|2020-09-07 11:10:00|289.72|289.52|289.77|289.57|289.77|289.62|289.67|289.47|2
1599477300000|2020-09-07 11:15:00|289.72|289.62|289.72|289.52|289.72|289.62|289.67|289.52|5
1599477600000|2020-09-07 11:20:00|289.77|289.57|289.82|289.62|289.82|289.62|289.77|289.52|7
1599477900000|2020-09-07 11:25:00|289.87|289.67|289.82|289.62|289.87|289.72|289.82|289.57|7
1599478200000|2020-09-07 11:30:00|289.87|289.67|289.82|289.62|289.87|289.72|289.82|289.62|4
1599478500000|2020-09-07 11:35:00|289.87|289.67|290.07|289.87|290.07|289.87|289.82|289.62|12
1599478800000|2020-09-07 11:40:00|290.02|289.92|290.22|290.02|290.22|290.02|290.02|289.82|5
1599479100000|2020-09-07 11:45:00|290.27|290.07|290.22|289.97|290.37|290.17|290.17|289.97|13
1599479400000|2020-09-07 11:50:00|290.27|290.02|290.17|289.92|290.27|290.07|290.12|289.92|2
1599479700000|2020-09-07 11:55:00|290.12|289.87|290.22|289.97|290.22|290.02|290.07|289.87|1
1599480000000|2020-09-07 12:00:00|290.17|290.02|290.27|290.07|290.27|290.07|290.17|289.97|7
1599480300000|2020-09-07 12:05:00|290.22||290.22||290.27||290.22||0
1599480600000|2020-09-07 12:10:00|290.27|290.02|290.12|289.97|290.27|290.12|290.12|289.87|8
1599480900000|2020-09-07 12:15:00|290.07|289.92|289.97|289.72|290.07|289.92|289.97|289.72|6
1599481200000|2020-09-07 12:20:00|289.92|289.77|289.87|289.62|289.92|289.77|289.87|289.62|0
1599481500000|2020-09-07 12:25:00|289.82|289.57|289.97|289.77|289.97|289.77|289.77|289.57|24
1599481800000|2020-09-07 12:30:00|289.92|289.72|290.02|289.82|290.07|289.87|289.92|289.72|0
1599482100000|2020-09-07 12:35:00|289.97|289.77|289.97|289.72|290.02|289.77|289.87|289.67|9
1599482400000|2020-09-07 12:40:00|289.92|289.77|290.12|289.87|290.12|289.92|289.92|289.72|0
1599482700000|2020-09-07 12:45:00|290.17|289.92|290.12|289.87|290.17|289.97|290.12|289.87|1
1599483000000|2020-09-07 12:50:00|290.17|289.92|290.07|289.82|290.17|289.92|289.97|289.77|3
1599483300000|2020-09-07 12:55:00|290.02|289.77|290.07|289.87|290.12|289.87|290.02|289.77|0
1599483600000|2020-09-07 13:00:00|290.02|289.82|289.87|289.57|290.07|289.82|289.82|289.57|2
1599483900000|2020-09-07 13:05:00|289.92|289.62|289.87|289.67|289.92|289.67|289.87|289.62|0
1599484200000|2020-09-07 13:10:00|289.82|289.62|289.92|289.67|289.92|289.67|289.72|289.52|3
1599484500000|2020-09-07 13:15:00|289.87|289.62|289.87|289.62|289.87|289.62|289.82|289.57|1
1599484800000|2020-09-07 13:20:00|289.92|289.67|289.97|289.72|289.97|289.77|289.87|289.67|1
1599485100000|2020-09-07 13:25:00|289.92|289.67|289.92|289.72|289.97|289.77|289.82|289.62|3
1599485400000|2020-09-07 13:30:00|290.02|289.77|290.12|289.82|290.17|289.97|289.97|289.72|8
1599485700000|2020-09-07 13:35:00|290.07|289.77|290.17|289.97|290.27|289.97|290.07|289.77|0
1599486000000|2020-09-07 13:40:00|290.27|289.92|290.17|290.02|290.27|290.02|290.17|289.92|3
1599486300000|2020-09-07 13:45:00|290.22|289.92|290.27|290.02|290.32|290.07|290.07|289.87|36
1599486600000|2020-09-07 13:50:00|290.22|289.92|290.22|290.02|290.32|290.07|290.12|289.87|7
1599486900000|2020-09-07 13:55:00|290.17|289.97|289.97|289.77|290.17|290.02|289.97|289.77|17
1599487200000|2020-09-07 14:00:00|290.02|289.72|290.07|289.87|290.07|289.87|289.97|289.72|4
1599487500000|2020-09-07 14:05:00|290.02|289.92|290.37|290.12|290.37|290.17|290.02|289.92|13
1599487800000|2020-09-07 14:10:00|290.32|290.17|290.32|290.07|290.37|290.17|290.32|290.07|0
1599488100000|2020-09-07 14:15:00|290.37|290.12|290.32|290.12|290.37|290.17|290.27|290.07|2
1599488400000|2020-09-07 14:20:00|290.27|290.07|290.22|290.07|290.32|290.12|290.22|290.02|1
1599488700000|2020-09-07 14:25:00|290.27|290.12|290.42|290.22|290.42|290.22|290.27|290.07|15
1599489000000|2020-09-07 14:30:00|290.37|290.27|290.47|290.32|290.47|290.32|290.37|290.22|3
1599489300000|2020-09-07 14:35:00|290.42|290.27|290.42|290.22|290.47|290.27|290.37|290.22|3
1599489600000|2020-09-07 14:40:00|290.37|290.17|290.27|290.07|290.42|290.17|290.27|290.07|8
1599489900000|2020-09-07 14:45:00|290.22|290.12|290.12|289.97|290.22|290.12|290.12|289.97|15
1599490200000|2020-09-07 14:50:00|290.07|289.92|290.27|289.97|290.27|289.97|290.07|289.87|19
1599490500000|2020-09-07 14:55:00|290.22|290.02|290.27|289.92|290.27|290.02|290.12|289.87|9
1599490800000|2020-09-07 15:00:00|290.32|289.87|290.42|290.02|290.42|290.02|290.32|289.87|0
1599491100000|2020-09-07 15:05:00|290.37|290.07|290.37|289.97|290.42|290.07|290.32|289.92|0
1599491400000|2020-09-07 15:10:00|290.42|290.02|290.42|290.02|290.42|290.02|290.32|289.97|0
1599491700000|2020-09-07 15:15:00|290.37|289.97|290.32|289.97|290.42|290.17|290.32|289.97|9
1599492000000|2020-09-07 15:20:00|290.37|289.92|290.27|289.92|290.37|289.92|290.22|289.87|1
1599492300000|2020-09-07 15:25:00|290.22|289.87|290.07|289.77|290.27|289.92|290.02|289.77|26
1599492600000|2020-09-07 15:30:00|290.02|289.82|290.12|289.82|290.12|289.87|290.02|289.77|0
1599492900000|2020-09-07 15:35:00|290.07|289.77|290.27|290.02|290.27|290.02|290.07|289.77|3
1599493200000|2020-09-07 15:40:00|290.22|289.97|290.22|289.92|290.27|289.97|290.07|289.92|5
1599493500000|2020-09-07 15:45:00|290.27|289.97|290.27|289.97|290.27|289.97|290.17|289.87|2
1599493800000|2020-09-07 15:50:00|290.22|290.02|290.27|289.97|290.27|290.02|290.22|289.92|3
1599494100000|2020-09-07 15:55:00|290.07|290.02|290.27|290.02|290.27|290.07|290.07|289.92|5
1599494400000|2020-09-07 16:00:00|290.22|290.07|290.27|290.07|290.27|290.07|290.12|289.92|4
1599494700000|2020-09-07 16:05:00|290.22|290.02|290.27|290.02|290.27|290.07|290.17|290.02|19
1599495000000|2020-09-07 16:10:00|290.22|290.07|290.22|290.02|290.27|290.07|290.22|290.02|2
1599495300000|2020-09-07 16:15:00|290.27|290.07|290.27|290.07|290.27|290.07|290.22|290.02|1
1599495600000|2020-09-07 16:20:00|290.22|290.02|290.22|290.07|290.27|290.07|290.22|290.02|3
1599495900000|2020-09-07 16:25:00|290.27||290.27||290.27||290.22||0
1599496200000|2020-09-07 16:30:00|290.22|290.02|290.17|289.92|290.27|290.07|290.07|289.87|20
1599496500000|2020-09-07 16:35:00|290.12|289.97|290.22|289.92|290.22|289.97|290.07|289.92|2
1599496800000|2020-09-07 16:40:00|290.17|289.87|290.17|289.87|290.17|289.87|289.97|289.82|10
1599497100000|2020-09-07 16:45:00|290.07|289.82|290.22|289.87|290.22|289.92|290.02|289.82|4
1599497400000|2020-09-07 16:50:00|290.12|289.92|290.32|290.02|290.32|290.07|290.12|289.87|7
1599497700000|2020-09-07 16:55:00|290.27|289.97|290.27|290.02|290.32|290.02|290.27|289.97|0
1599498000000|2020-09-07 17:00:00|290.32||290.27||290.32||290.22||1
1599498300000|2020-09-07 17:05:00|290.22|290.07|290.27|290.02|290.27|290.07|290.22|290.02|6
1599498600000|2020-09-07 17:10:00|290.32||290.27||290.32||290.27||0
1599498900000|2020-09-07 17:15:00|290.32||290.32||290.32||290.27||0
1599499200000|2020-09-07 17:20:00|290.27||290.32||290.32||290.27||0
1599499800000|2020-09-07 17:30:00|290.37|290.07|290.37|290.02|290.37|290.07|290.37|290.02|1
1599501000000|2020-09-07 17:50:00|290.32||290.37||290.37||290.32||0
1599501300000|2020-09-07 17:55:00||290.07||290.02||290.07||290.02|0
1599501600000|2020-09-07 18:00:00|290.42|290.07|290.42|290.07|290.42|290.12|290.37|290.02|0
1599501900000|2020-09-07 18:05:00|290.37|290.12|290.52|290.12|290.52|290.12|290.37|290.07|0
1599502200000|2020-09-07 18:10:00|290.47|290.17|290.52|290.17|290.52|290.17|290.47|290.17|0
1599502500000|2020-09-07 18:15:00||290.22||290.17||290.22||290.17|0
1599502800000|2020-09-07 18:20:00|290.57|290.22|290.57|290.37|290.57|290.37|290.57|290.17|2
1599503100000|2020-09-07 18:25:00|290.52|290.32|290.57|290.27|290.57|290.32|290.52|290.27|0
1599503700000|2020-09-07 18:35:00|290.52||290.57||290.57||290.52||0
1599504300000|2020-09-07 18:45:00||290.32||290.32||290.32||290.32|0
1599504600000|2020-09-07 18:50:00|290.52||290.57||290.57||290.52||0
1599504900000|2020-09-07 18:55:00|290.52|290.27|290.52|290.22|290.57|290.27|290.47|290.22|0
1599505500000|2020-09-07 19:05:00|290.57||290.57||290.57||290.57||0
1599505800000|2020-09-07 19:10:00|290.52||290.57||290.57||290.52||0
1599506400000|2020-09-07 19:20:00|290.52||290.57||290.57||290.52||0
1599506700000|2020-09-07 19:25:00|290.52||290.57||290.57||290.52||0
1599507300000|2020-09-07 19:35:00|290.52||290.57||290.57||290.52||0
1599508200000|2020-09-07 19:50:00|290.52||290.57||290.57||290.52||0
1599510600000|2020-09-07 20:30:00|290.52||290.57||290.57||290.52||0
1599511200000|2020-09-07 20:40:00|290.52||290.57||290.57||290.52||0
1599511500000|2020-09-07 20:45:00|290.52|290.17|290.52|290.17|290.57|290.17|290.37|290.12|1
1599511800000|2020-09-07 20:50:00|290.47|290.12|290.52|290.12|290.57|290.27|290.37|290.07|0
1599512100000|2020-09-07 20:55:00|290.47||290.57||290.57||290.47||0
1599512400000|2020-09-07 21:00:00|290.52|290.07|290.57|290.12|290.57|290.12|290.52|290.07|0
1599513000000|2020-09-07 21:10:00|290.62|290.02|290.62|290.02|290.62|290.02|290.62|290.02|0
1599515700000|2020-09-07 21:55:00|290.52|289.92|290.52|289.92|290.52|289.92|290.52|289.92|0
1599516000000|2020-09-07 22:00:00|290.62|290.02|290.82|290.22|290.92|290.32|290.52|289.92|0
1599516300000|2020-09-07 22:05:00|290.92|290.32|290.62|290.02|290.92|290.32|290.52|289.92|0
1599516600000|2020-09-07 22:10:00|290.72|290.12|290.72|290.12|290.82|290.22|290.62|290.02|0
1599516900000|2020-09-07 22:15:00|290.62|290.02|290.62|290.02|290.72|290.12|290.62|290.02|0
1599517200000|2020-09-07 22:20:00|290.72|290.12|290.82|290.22|290.92|290.32|290.62|290.02|0
1599517500000|2020-09-07 22:25:00|290.92|290.32|291.02|290.42|291.12|290.52|290.82|290.22|0
1599517800000|2020-09-07 22:30:00|290.92|290.32|290.92|290.32|291.02|290.42|290.82|290.22|0
1599518100000|2020-09-07 22:35:00|291.02|290.42|290.92|290.32|291.02|290.42|290.92|290.32|0
1599518400000|2020-09-07 22:40:00|290.82|290.22|290.92|290.32|290.92|290.32|290.82|290.22|0
1599518700000|2020-09-07 22:45:00|291.02|290.42|291.12|290.52|291.12|290.52|290.92|290.32|0
1599519000000|2020-09-07 22:50:00|291.02|290.42|291.02|290.42|291.12|290.52|291.02|290.42|0
1599519300000|2020-09-07 22:55:00|291.12|290.52|291.12|290.52|291.12|290.52|291.02|290.42|0
1599519600000|2020-09-07 23:00:00|291.02|290.42|291.02|290.42|291.12|290.52|290.92|290.32|0
1599519900000|2020-09-07 23:05:00|291.12|290.52|291.02|290.42|291.12|290.52|290.92|290.32|0
1599520200000|2020-09-07 23:10:00|291.12|290.52|291.02|290.42|291.12|290.52|290.92|290.32|0
1599520500000|2020-09-07 23:15:00|291.12|290.52|291.22|290.62|291.22|290.62|291.02|290.42|0
1599520800000|2020-09-07 23:20:00|291.12|290.52|291.12|290.52|291.22|290.62|291.02|290.42|0
1599521100000|2020-09-07 23:25:00|291.22|290.62|291.12|290.52|291.22|290.62|291.02|290.42|0
1599521400000|2020-09-07 23:30:00|291.02|290.42|291.02|290.42|291.12|290.52|290.92|290.32|0
1599521700000|2020-09-07 23:35:00|290.92|290.32|290.92|290.32|291.02|290.42|290.92|290.32|0
1599522000000|2020-09-07 23:40:00|291.02|290.42|291.02|290.42|291.12|290.52|290.92|290.32|0
1599522300000|2020-09-07 23:45:00|291.12|290.52|290.92|290.32|291.12|290.52|290.92|290.32|0
1599522600000|2020-09-07 23:50:00|291.02|290.42|291.02|290.42|291.12|290.52|290.92|290.32|0
1599522900000|2020-09-07 23:55:00|291.12|290.52|291.02|290.42|291.12|290.52|290.92|290.32|0
1599523200000|2020-09-08 00:00:00|291.12|290.52|291.22|290.62|291.42|290.82|291.02|290.42|0
1599523500000|2020-09-08 00:05:00|291.32|290.72|291.02|290.42|291.32|290.72|291.02|290.42|0
1599523800000|2020-09-08 00:10:00|291.12|290.52|291.02|290.42|291.12|290.52|290.92|290.32|0
1599524100000|2020-09-08 00:15:00|290.92|290.32|290.92|290.32|290.92|290.32|290.82|290.22|0
1599524400000|2020-09-08 00:20:00|290.82|290.22|290.92|290.32|290.92|290.32|290.82|290.22|0
1599524700000|2020-09-08 00:25:00|290.82|290.22|290.92|290.32|290.92|290.32|290.82|290.22|0
1599525000000|2020-09-08 00:30:00|290.57|290.37|289.67|289.52|290.82|290.67|289.62|289.47|281
1599525300000|2020-09-08 00:35:00|289.72|289.57|289.77|289.57|290.12|289.92|289.72|289.57|102
1599525600000|2020-09-08 00:40:00|289.82|289.62|289.47|289.27|289.92|289.72|289.47|289.27|85
1599525900000|2020-09-08 00:45:00|289.42|289.22|289.77|289.52|290.02|289.82|289.42|289.22|173
1599526200000|2020-09-08 00:50:00|289.72|289.57|289.92|289.77|290.17|289.97|289.72|289.57|212
1599526500000|2020-09-08 00:55:00|289.87|289.72|290.22|290.07|290.22|290.07|289.72|289.52|133
1599526800000|2020-09-08 01:00:00|290.17|290.02|289.77|289.62|290.17|290.02|289.62|289.47|477
1599527100000|2020-09-08 01:05:00|289.72|289.57|289.87|289.72|289.92|289.77|289.52|289.37|326
1599527400000|2020-09-08 01:10:00|289.82|289.67|290.12|289.92|290.22|290.02|289.77|289.57|230
1599527700000|2020-09-08 01:15:00|290.17|289.97|291.02|290.82|291.37|291.17|290.07|289.92|821
1599528000000|2020-09-08 01:20:00|291.07|290.87|290.52|290.37|291.22|291.07|290.52|290.37|351
1599528300000|2020-09-08 01:25:00|290.57|290.32|290.37|290.22|290.62|290.47|290.17|290.02|226
1599528600000|2020-09-08 01:30:00|290.42|290.27|290.47|290.32|290.57|290.42|290.07|289.87|282
1599528900000|2020-09-08 01:35:00|290.42|290.27|290.57|290.37|290.67|290.47|290.32|290.17|215
1599529200000|2020-09-08 01:40:00|290.52|290.42|290.32|290.17|290.67|290.52|290.32|290.17|159
1599529500000|2020-09-08 01:45:00|290.27|290.12|290.27|290.12|290.52|290.32|290.17|290.02|217
1599529800000|2020-09-08 01:50:00|290.22|290.07|290.22|290.07|290.47|290.27|290.22|290.02|177
1599530100000|2020-09-08 01:55:00|290.17|290.02|290.17|290.02|290.37|290.17|290.07|289.87|119
1599530400000|2020-09-08 02:00:00|290.12|289.97|290.87|290.72|290.92|290.72|290.12|289.97|224
1599530700000|2020-09-08 02:05:00|290.92|290.77|291.07|290.92|291.22|291.07|290.92|290.77|274
1599531000000|2020-09-08 02:10:00|291.12|290.97|291.07|290.92|291.27|291.12|290.77|290.62|246
1599531300000|2020-09-08 02:15:00|291.12|290.97|291.02|290.87|291.27|291.07|290.97|290.77|145
1599531600000|2020-09-08 02:20:00|290.97|290.82|290.87|290.67|291.02|290.87|290.82|290.67|84
1599531900000|2020-09-08 02:25:00|290.92|290.72|290.77|290.57|291.07|290.92|290.77|290.57|114
1599532200000|2020-09-08 02:30:00|290.82|290.62|290.67|290.52|291.02|290.87|290.67|290.52|131
1599532500000|2020-09-08 02:35:00|290.72|290.57|290.87|290.72|290.97|290.82|290.57|290.42|165
1599532800000|2020-09-08 02:40:00|290.92|290.77|291.12|290.92|291.22|291.02|290.87|290.72|188
1599533100000|2020-09-08 02:45:00|291.07|290.97|291.22|291.02|291.27|291.12|291.02|290.82|126
1599533400000|2020-09-08 02:50:00|291.27|291.07|291.12|290.97|291.37|291.22|291.07|290.92|161
1599533700000|2020-09-08 02:55:00|291.17|291.02|290.87|290.72|291.27|291.12|290.87|290.72|145
1599534000000|2020-09-08 03:00:00|290.82|290.67|290.47|290.27|290.97|290.77|290.37|290.22|359
1599534300000|2020-09-08 03:05:00|290.52|290.32|290.27|290.12|290.52|290.32|290.22|290.07|170
1599534600000|2020-09-08 03:10:00|290.32|290.17|290.22|290.02|290.32|290.17|290.02|289.87|159
1599534900000|2020-09-08 03:15:00|290.17|290.07|289.92|289.77|290.22|290.07|289.82|289.67|390
1599535200000|2020-09-08 03:20:00|289.97|289.82|289.92|289.72|290.02|289.87|289.77|289.62|114
1599535500000|2020-09-08 03:25:00|289.87|289.67|289.52|289.37|289.87|289.72|289.47|289.27|218
1599535800000|2020-09-08 03:30:00|289.47|289.32|289.62|289.47|289.62|289.47|289.37|289.22|190
1599536100000|2020-09-08 03:35:00|289.67|289.52|289.82|289.62|289.92|289.77|289.67|289.52|142
1599536400000|2020-09-08 03:40:00|289.77|289.57|290.22|290.02|290.32|290.17|289.77|289.57|76
1599536700000|2020-09-08 03:45:00|290.17|289.97|290.02|289.87|290.22|290.02|290.02|289.87|52
1599537000000|2020-09-08 03:50:00|290.07|289.92|290.12|289.97|290.12|289.97|289.97|289.82|56
1599537300000|2020-09-08 03:55:00|290.07|289.92|290.12|289.97|290.17|290.02|290.02|289.87|59
1599537600000|2020-09-08 04:00:00|290.07|289.92|289.87|289.67|290.07|289.92|289.82|289.67|107
1599537900000|2020-09-08 04:05:00|289.82|289.72|289.77|289.57|289.92|289.77|289.67|289.47|76
1599538200000|2020-09-08 04:10:00|289.72|289.62|289.92|289.72|289.92|289.72|289.72|289.57|43
1599538500000|2020-09-08 04:15:00|289.87|289.67|290.07|289.92|290.07|289.92|289.87|289.67|25
1599538800000|2020-09-08 04:20:00|290.12|289.97|290.02|289.87|290.17|289.97|290.02|289.87|36
1599539100000|2020-09-08 04:25:00|289.92|289.77|290.07|289.92|290.07|289.92|289.92|289.77|16
1599539400000|2020-09-08 04:30:00|290.02|289.87|290.22|290.07|290.22|290.07|290.02|289.87|39
1599539700000|2020-09-08 04:35:00|290.27|290.02|290.32|290.17|290.37|290.17|290.22|290.02|38
1599540000000|2020-09-08 04:40:00|290.37|290.12|290.42|290.27|290.42|290.27|290.32|290.12|40
1599540300000|2020-09-08 04:45:00|290.47|290.32|290.42|290.27|290.57|290.37|290.42|290.27|105
1599540600000|2020-09-08 04:50:00|290.47|290.32|290.52|290.37|290.57|290.42|290.42|290.27|112
1599540900000|2020-09-08 04:55:00|290.57|290.42|290.52|290.37|290.62|290.42|290.47|290.27|53
1599541200000|2020-09-08 05:00:00|290.47|290.32|290.62|290.42|290.77|290.62|290.42|290.27|259
1599541500000|2020-09-08 05:05:00|290.57|290.47|290.52|290.32|290.67|290.52|290.47|290.32|107
1599541800000|2020-09-08 05:10:00|290.47|290.37|290.62|290.47|290.62|290.47|290.37|290.22|65
1599542100000|2020-09-08 05:15:00|290.57|290.42|290.67|290.47|290.67|290.52|290.57|290.37|87
1599542400000|2020-09-08 05:20:00|290.62|290.42|290.77|290.57|290.82|290.67|290.57|290.42|67
1599542700000|2020-09-08 05:25:00|290.82|290.62|290.77|290.62|290.97|290.82|290.72|290.57|156
1599543000000|2020-09-08 05:30:00|290.82|290.57|290.82|290.67|290.87|290.67|290.72|290.57|60
1599543300000|2020-09-08 05:35:00|290.87|290.62|290.67|290.47|290.87|290.62|290.62|290.47|16
1599543600000|2020-09-08 05:40:00|290.72|290.52|290.82|290.62|290.87|290.72|290.67|290.52|43
1599543900000|2020-09-08 05:45:00|290.87|290.67|291.17|291.02|291.17|291.02|290.87|290.67|152
1599544200000|2020-09-08 05:50:00|291.12|290.97|291.12|290.92|291.17|291.02|291.02|290.87|80
1599544500000|2020-09-08 05:55:00|291.07|290.97|291.27|291.12|291.27|291.12|290.97|290.82|190
1599544800000|2020-09-08 06:00:00|291.32|291.17|291.37|291.22|291.42|291.27|291.22|291.07|218
1599545100000|2020-09-08 06:05:00|291.42|291.27|291.57|291.42|291.67|291.52|291.42|291.22|177
1599545400000|2020-09-08 06:10:00|291.62|291.47|291.37|291.22|291.67|291.52|291.32|291.17|87
1599545700000|2020-09-08 06:15:00|291.42|291.17|291.27|291.12|291.47|291.27|291.27|291.07|63
1599546000000|2020-09-08 06:20:00|291.32|291.17|291.17|291.02|291.37|291.17|291.17|291.02|51
1599546300000|2020-09-08 06:25:00|291.22|291.07|291.17|291.02|291.37|291.17|291.12|290.97|59
1599546600000|2020-09-08 06:30:00|291.22|291.07|290.87|290.67|291.27|291.07|290.82|290.67|118
1599546900000|2020-09-08 06:35:00|290.82|290.72|291.07|290.92|291.12|290.92|290.82|290.67|25
1599547200000|2020-09-08 06:40:00|291.12|290.97|291.17|291.02|291.17|291.02|291.02|290.82|69
1599547500000|2020-09-08 06:45:00|291.22|291.07|291.37|291.17|291.37|291.17|291.22|291.02|72
1599547800000|2020-09-08 06:50:00|291.32|291.12|291.32|291.17|291.42|291.22|291.17|291.02|56
1599548100000|2020-09-08 06:55:00|291.27|291.12|291.32|291.17|291.32|291.17|291.22|291.02|33
1599548400000|2020-09-08 07:00:00|291.27|291.12|291.47|291.32|291.57|291.42|291.27|291.12|172
1599548700000|2020-09-08 07:05:00|291.42|291.27|291.17|290.97|291.57|291.37|291.12|290.97|106
1599549000000|2020-09-08 07:10:00|291.12|290.92|291.27|291.07|291.27|291.12|290.92|290.77|122
1599549300000|2020-09-08 07:15:00|291.22|291.12|290.92|290.72|291.27|291.12|290.82|290.67|137
1599549600000|2020-09-08 07:20:00|290.87|290.77|290.47|290.32|290.97|290.82|290.42|290.27|194
1599549900000|2020-09-08 07:25:00|290.52|290.27|290.52|290.37|290.57|290.42|290.47|290.27|183
1599550200000|2020-09-08 07:30:00|290.47|290.32|290.57|290.42|290.62|290.47|290.32|290.17|177
1599550500000|2020-09-08 07:35:00|290.52|290.37|290.32|290.12|290.57|290.42|290.27|290.12|158
1599550800000|2020-09-08 07:40:00|290.27|290.17|290.32|290.17|290.42|290.27|290.27|290.07|117
1599551100000|2020-09-08 07:45:00|290.27|290.12|290.37|290.22|290.52|290.37|290.27|290.12|173
1599551400000|2020-09-08 07:50:00|290.32|290.17|290.32|290.12|290.47|290.32|290.27|290.12|215
1599551700000|2020-09-08 07:55:00|290.27|290.07|289.97|289.82|290.27|290.12|289.97|289.82|282
1599552000000|2020-09-08 08:00:00|289.92|289.77|289.77|289.62|290.07|289.87|289.67|289.47|377
1599552300000|2020-09-08 08:05:00|289.72|289.57|289.72|289.57|289.82|289.67|289.62|289.47|294
1599552600000|2020-09-08 08:10:00|289.77|289.52|289.37|289.22|289.77|289.57|289.37|289.22|382
1599552900000|2020-09-08 08:15:00|289.42|289.27|289.17|289.02|289.62|289.37|289.12|288.92|535
1599553200000|2020-09-08 08:20:00|289.12|288.97|288.97|288.77|289.17|289.02|288.82|288.67|469
1599553500000|2020-09-08 08:25:00|288.92|288.72|288.77|288.57|288.97|288.82|288.67|288.52|371
1599553800000|2020-09-08 08:30:00|288.72|288.62|288.82|288.67|288.97|288.82|288.72|288.57|351
1599554100000|2020-09-08 08:35:00|288.77|288.62|288.82|288.67|288.97|288.82|288.57|288.42|373
1599554400000|2020-09-08 08:40:00|288.87|288.72|288.52|288.37|288.87|288.72|288.47|288.27|450
1599554700000|2020-09-08 08:45:00|288.57|288.42|288.52|288.37|288.72|288.52|288.37|288.22|402
1599555000000|2020-09-08 08:50:00|288.57|288.32|288.37|288.22|288.72|288.52|288.37|288.22|488
1599555300000|2020-09-08 08:55:00|288.42|288.27|288.57|288.42|288.62|288.47|288.32|288.17|424
1599555600000|2020-09-08 09:00:00|288.62|288.47|288.47|288.27|288.72|288.57|288.17|288.02|624
1599555900000|2020-09-08 09:05:00|288.52|288.37|288.42|288.17|288.52|288.37|288.22|288.07|349
1599556200000|2020-09-08 09:10:00|288.37|288.12|288.27|288.07|288.47|288.27|288.12|287.97|196
1599556500000|2020-09-08 09:15:00|288.37|288.12|288.37|288.12|288.42|288.27|288.32|288.12|29
1599556800000|2020-09-08 09:20:00|288.62|288.02|288.42|287.82|288.62|288.02|288.42|287.82|0
1599557100000|2020-09-08 09:25:00|288.32|287.72|288.52|287.92|288.52|287.92|288.32|287.72|1
1599557400000|2020-09-08 09:30:00|288.42|287.82|288.22|287.62|288.52|287.92|288.12|287.52|0
1599557700000|2020-09-08 09:35:00|288.12|287.52|288.32|287.72|288.32|287.72|288.12|287.52|0
1599558000000|2020-09-08 09:40:00|288.42|287.82|288.02|287.42|288.42|287.82|288.02|287.42|0
1599558300000|2020-09-08 09:45:00|287.92|287.32|288.12|287.52|288.22|287.62|287.92|287.32|0
1599558600000|2020-09-08 09:50:00|288.22|287.82|288.02|287.77|288.22|288.02|288.02|287.77|6
1599558900000|2020-09-08 09:55:00|288.07|287.82|288.02|287.77|288.12|287.87|287.92|287.77|9
1599559200000|2020-09-08 10:00:00|287.97|287.72|287.97|287.72|288.02|287.82|287.72|287.57|23
1599559500000|2020-09-08 10:05:00|287.92|287.77|288.12|287.92|288.12|287.97|287.87|287.67|17
1599559800000|2020-09-08 10:10:00|288.07|287.87|287.97|287.77|288.07|287.87|287.87|287.62|13
1599560100000|2020-09-08 10:15:00|287.92|287.72|288.02|287.82|288.07|287.87|287.87|287.62|11
1599560400000|2020-09-08 10:20:00|288.07|287.87|287.97|287.72|288.07|287.87|287.97|287.72|9
1599560700000|2020-09-08 10:25:00|287.92|287.67|287.62|287.42|287.92|287.67|287.62|287.42|26
1599561000000|2020-09-08 10:30:00|287.67|287.47|287.37|287.17|287.72|287.52|287.32|287.17|60
1599561300000|2020-09-08 10:35:00|287.32|287.07|287.22|287.02|287.37|287.12|287.17|286.97|50
1599561600000|2020-09-08 10:40:00|287.27|286.97|287.47|287.22|287.47|287.22|287.17|286.97|10
1599561900000|2020-09-08 10:45:00|287.42|287.27|287.47|287.22|287.47|287.27|287.42|287.22|6
1599562200000|2020-09-08 10:50:00|287.42|287.27|287.57|287.32|287.62|287.42|287.42|287.27|0
1599562500000|2020-09-08 10:55:00|287.62|287.37|287.77|287.57|287.77|287.57|287.62|287.37|12
1599562800000|2020-09-08 11:00:00|287.82|287.62|287.92|287.77|287.92|287.77|287.82|287.57|5
1599563100000|2020-09-08 11:05:00|287.87|287.72|287.77|287.52|287.97|287.77|287.77|287.52|18
1599563400000|2020-09-08 11:10:00|287.72|287.57|287.77|287.57|287.87|287.67|287.72|287.52|1
1599563700000|2020-09-08 11:15:00|287.82|287.52|287.62|287.32|287.82|287.52|287.52|287.32|2
1599564000000|2020-09-08 11:20:00|287.57|287.27|287.47|287.22|287.62|287.27|287.37|287.17|4
1599564300000|2020-09-08 11:25:00|287.52|287.27|287.57|287.32|287.57|287.37|287.42|287.22|19
1599564600000|2020-09-08 11:30:00|287.52|287.27|287.32|287.12|287.57|287.27|287.32|287.12|16
1599564900000|2020-09-08 11:35:00|287.27|287.07|287.17|286.97|287.32|287.12|287.12|286.92|19
1599565200000|2020-09-08 11:40:00|287.12|286.92|286.82|286.62|287.17|286.92|286.82|286.57|57
1599565500000|2020-09-08 11:45:00|286.77|286.57|286.87|286.62|286.92|286.72|286.67|286.47|57
1599565800000|2020-09-08 11:50:00|286.82|286.67|286.82|286.67|286.92|286.72|286.77|286.62|45
1599566100000|2020-09-08 11:55:00|286.87|286.72|287.17|286.92|287.17|287.02|286.82|286.72|15
1599566400000|2020-09-08 12:00:00|287.12|286.97|286.92|286.72|287.12|286.97|286.77|286.57|69
1599566700000|2020-09-08 12:05:00|286.87|286.67|286.67|286.47|286.97|286.72|286.67|286.47|42
1599567000000|2020-09-08 12:10:00|286.62|286.42|286.47|286.27|286.72|286.47|286.42|286.27|50
1599567300000|2020-09-08 12:15:00|286.42|286.32|286.62|286.42|286.67|286.47|286.42|286.27|28
1599567600000|2020-09-08 12:20:00|286.67|286.37|286.87|286.67|286.97|286.72|286.47|286.27|26
1599567900000|2020-09-08 12:25:00|286.82|286.62|286.82|286.62|286.97|286.77|286.77|286.62|60
1599568200000|2020-09-08 12:30:00|286.77|286.67|287.07|286.87|287.17|286.97|286.77|286.62|43
1599568500000|2020-09-08 12:35:00|287.02|286.92|286.77|286.57|287.02|286.92|286.67|286.47|66
1599568800000|2020-09-08 12:40:00|286.72|286.62|286.87|286.72|287.07|286.82|286.72|286.57|24
1599569100000|2020-09-08 12:45:00|286.92|286.67|286.87|286.67|286.97|286.77|286.77|286.62|36
1599569400000|2020-09-08 12:50:00|286.92|286.72|286.72|286.57|286.97|286.77|286.72|286.52|20
1599569700000|2020-09-08 12:55:00|286.77|286.62|287.17|286.92|287.32|287.12|286.77|286.62|25
1599570000000|2020-09-08 13:00:00|287.12|286.87|287.02|286.82|287.17|286.97|286.97|286.82|19
1599570300000|2020-09-08 13:05:00|286.97|286.77|287.02|286.87|287.12|286.92|286.92|286.72|31
1599570600000|2020-09-08 13:10:00|286.97|286.82|286.67|286.47|287.07|286.87|286.62|286.42|35
1599570900000|2020-09-08 13:15:00|286.62|286.42|286.87|286.67|286.92|286.72|286.62|286.42|35
1599571200000|2020-09-08 13:20:00|286.92|286.72|286.77|286.57|287.02|286.82|286.67|286.52|54
1599571500000|2020-09-08 13:25:00|286.82|286.62|286.87|286.67|287.02|286.77|286.82|286.62|15
1599571800000|2020-09-08 13:30:00|286.82|286.57|287.02|286.77|287.12|286.87|286.47|286.32|128
1599572100000|2020-09-08 13:35:00|286.97|286.72|287.42|287.17|287.47|287.27|286.82|286.62|83
1599572400000|2020-09-08 13:40:00|287.37|287.12|286.67|286.42|287.37|287.12|286.47|286.27|115
1599572700000|2020-09-08 13:45:00|286.62|286.37|286.82|286.62|287.17|286.97|286.42|286.22|116
1599573000000|2020-09-08 13:50:00|286.77|286.57|287.22|286.97|287.32|287.12|286.72|286.57|54
1599573300000|2020-09-08 13:55:00|287.27|287.02|287.67|287.42|287.92|287.72|287.22|286.97|45
1599573600000|2020-09-08 14:00:00|287.62|287.47|287.12|286.82|287.72|287.52|287.12|286.82|47
1599573900000|2020-09-08 14:05:00|287.07|286.87|287.82|287.57|287.82|287.57|286.92|286.67|39
1599574200000|2020-09-08 14:10:00|287.77|287.52|288.02|287.87|288.02|287.87|287.72|287.42|57
1599574500000|2020-09-08 14:15:00|287.97|287.82|287.82|287.57|288.17|287.97|287.82|287.57|63
1599574800000|2020-09-08 14:20:00|287.87|287.62|288.12|287.87|288.12|287.97|287.47|287.17|69
1599575100000|2020-09-08 14:25:00|288.22|287.92|288.42|288.12|288.47|288.27|288.22|287.92|30
1599575400000|2020-09-08 14:30:00|288.37|288.07|287.97|287.72|288.62|288.37|287.77|287.52|45
1599575700000|2020-09-08 14:35:00|288.02|287.77|288.37|288.07|288.37|288.07|287.77|287.57|4
1599576000000|2020-09-08 14:40:00|288.32|288.12|287.72|287.42|288.32|288.12|287.72|287.32|13
1599576300000|2020-09-08 14:45:00|287.67|287.37|287.22|286.92|287.67|287.37|287.22|286.92|8
1599576600000|2020-09-08 14:50:00|287.17|286.97|287.47|287.22|287.67|287.32|287.12|286.97|7
1599576900000|2020-09-08 14:55:00|287.42|287.17|287.37|287.07|287.67|287.37|287.32|287.02|11
1599577200000|2020-09-08 15:00:00|287.32|286.97|287.77|287.52|287.87|287.57|287.07|286.82|10
1599577500000|2020-09-08 15:05:00|287.82|287.47|288.07|287.77|288.07|287.77|287.72|287.47|12
1599577800000|2020-09-08 15:10:00|288.17|287.82|288.22|287.87|288.27|288.02|288.07|287.82|7
1599578100000|2020-09-08 15:15:00|288.17|287.92|288.17|287.87|288.27|287.97|288.07|287.77|2
1599578400000|2020-09-08 15:20:00|288.12|287.92|287.77|287.52|288.12|287.92|287.77|287.47|5
1599578700000|2020-09-08 15:25:00|287.72|287.57|287.87|287.62|288.02|287.77|287.62|287.37|39
1599579000000|2020-09-08 15:30:00|287.82|287.57|287.52|287.27|287.92|287.67|287.42|287.12|18
1599579300000|2020-09-08 15:35:00|287.57|287.22|287.47|287.27|287.67|287.42|287.42|287.17|54
1599579600000|2020-09-08 15:40:00|287.42|287.22|287.47|287.27|287.52|287.27|287.17|286.97|45
1599579900000|2020-09-08 15:45:00|287.52|287.32|287.57|287.27|287.62|287.37|287.27|287.07|38
1599580200000|2020-09-08 15:50:00|287.52|287.32|287.12|286.87|287.52|287.37|287.02|286.82|65
1599580500000|2020-09-08 15:55:00|287.02|286.82|287.52|287.27|287.62|287.47|287.02|286.77|23
1599580800000|2020-09-08 16:00:00|287.47|287.22|287.62|287.42|287.87|287.62|287.47|287.17|37
1599581100000|2020-09-08 16:05:00|287.72|287.47|287.82|287.57|287.87|287.62|287.57|287.32|42
1599581400000|2020-09-08 16:10:00|287.87|287.62|287.82|287.57|287.97|287.77|287.77|287.52|20
1599581700000|2020-09-08 16:15:00|287.77|287.52|287.92|287.62|288.07|287.87|287.77|287.52|27
1599582000000|2020-09-08 16:20:00|287.87|287.67|288.22|287.97|288.22|287.97|287.77|287.47|27
1599582300000|2020-09-08 16:25:00|288.17|288.02|287.72|287.47|288.32|288.02|287.72|287.47|30
1599582600000|2020-09-08 16:30:00|287.77|287.52|287.82|287.62|287.97|287.72|287.67|287.47|19
1599582900000|2020-09-08 16:35:00|287.77|287.57|287.72|287.52|287.92|287.72|287.72|287.47|40
1599583200000|2020-09-08 16:40:00|287.67|287.47|287.72|287.52|287.77|287.57|287.57|287.32|34
1599583500000|2020-09-08 16:45:00|287.82|287.57|287.92|287.72|287.97|287.82|287.82|287.57|22
1599583800000|2020-09-08 16:50:00|287.87|287.67|287.97|287.82|288.07|287.82|287.72|287.52|32
1599584100000|2020-09-08 16:55:00|287.92|287.77|287.87|287.67|287.97|287.77|287.77|287.52|30
1599584400000|2020-09-08 17:00:00|287.82|287.72|287.67|287.47|287.87|287.72|287.57|287.37|57
1599584700000|2020-09-08 17:05:00|287.62|287.37|287.42|287.22|287.67|287.47|287.42|287.22|24
1599585000000|2020-09-08 17:10:00|287.37|287.17|287.72|287.52|287.77|287.52|287.37|287.17|17
1599585300000|2020-09-08 17:15:00|287.77|287.47|287.87|287.67|287.87|287.67|287.77|287.47|26
1599585600000|2020-09-08 17:20:00|287.82|287.62|287.72|287.52|287.87|287.67|287.72|287.52|9
1599585900000|2020-09-08 17:25:00|287.67|287.57|287.47|287.27|287.77|287.62|287.47|287.27|29
1599586200000|2020-09-08 17:30:00|287.42|287.17|287.77|287.52|287.82|287.57|287.32|287.12|9
1599586500000|2020-09-08 17:35:00|287.82|287.47|287.82|287.57|287.82|287.62|287.72|287.47|1
1599586800000|2020-09-08 17:40:00|287.77|287.52|287.87|287.62|287.87|287.67|287.77|287.52|4
1599587100000|2020-09-08 17:45:00|287.82|287.67|287.87|287.67|287.97|287.72|287.82|287.57|6
1599587400000|2020-09-08 17:50:00|287.82|287.62|288.02|287.77|288.12|287.87|287.82|287.57|6
1599587700000|2020-09-08 17:55:00|288.07|287.82|287.82|287.57|288.07|287.82|287.82|287.52|10
1599588000000|2020-09-08 18:00:00|287.87|287.62|287.62|287.37|287.92|287.67|287.62|287.37|12
1599588300000|2020-09-08 18:05:00|287.57|287.42|287.67|287.42|287.67|287.42|287.47|287.27|30
1599588600000|2020-09-08 18:10:00|287.62|287.47|287.52|287.27|287.82|287.62|287.47|287.27|14
1599588900000|2020-09-08 18:15:00|287.47|287.22|287.32|287.07|287.47|287.27|287.27|287.07|11
1599589200000|2020-09-08 18:20:00|287.27|287.12|287.17|286.92|287.42|287.22|287.12|286.92|9
1599589500000|2020-09-08 18:25:00|287.22|286.97|287.12|286.87|287.27|287.02|287.07|286.82|1
1599589800000|2020-09-08 18:30:00|287.07|286.82|287.12|286.87|287.12|286.92|286.97|286.77|7
1599590100000|2020-09-08 18:35:00|287.07|286.92|286.97|286.72|287.17|286.97|286.87|286.67|39
1599590400000|2020-09-08 18:40:00|286.92|286.77|286.62|286.42|286.97|286.77|286.62|286.42|24
1599590700000|2020-09-08 18:45:00|286.67|286.47|286.82|286.57|286.87|286.62|286.62|286.37|11
1599591000000|2020-09-08 18:50:00|286.77|286.52|286.62|286.42|286.87|286.62|286.47|286.32|14
1599591300000|2020-09-08 18:55:00|286.57|286.37|287.22|286.87|287.22|286.97|286.52|286.32|16
1599591600000|2020-09-08 19:00:00|287.17|286.92|286.52|286.32|287.17|286.92|286.47|286.32|22
1599591900000|2020-09-08 19:05:00|286.62|286.37|286.67|286.47|286.72|286.52|286.47|286.27|22
1599592200000|2020-09-08 19:10:00|286.72|286.52|287.02|286.72|287.07|286.77|286.72|286.52|3
1599592500000|2020-09-08 19:15:00|286.97|286.67|286.97|286.62|287.12|286.82|286.72|286.42|11
1599592800000|2020-09-08 19:20:00|286.92|286.67|286.87|286.62|287.07|286.82|286.87|286.57|8
1599593100000|2020-09-08 19:25:00|286.92|286.67|287.12|286.87|287.12|286.87|286.87|286.57|0
1599593400000|2020-09-08 19:30:00|287.17|286.82|286.82|286.62|287.32|287.07|286.82|286.62|14
1599593700000|2020-09-08 19:35:00|286.87|286.67|287.07|286.82|287.27|286.92|286.87|286.67|9
1599594000000|2020-09-08 19:40:00|287.02|286.87|287.02|286.77|287.17|286.92|286.97|286.72|3
1599594300000|2020-09-08 19:45:00|287.07|286.82|286.92|286.72|287.07|286.87|286.72|286.52|35
1599594600000|2020-09-08 19:50:00|286.77|286.67|286.72|286.52|286.82|286.67|286.57|286.37|72
1599594900000|2020-09-08 19:55:00|286.67|286.47|286.57|286.37|286.72|286.57|286.47|286.27|28
1599595200000|2020-09-08 20:00:00|286.62|286.32|286.87|286.62|287.02|286.77|286.57|286.32|4
1599595500000|2020-09-08 20:05:00|286.82|286.57|286.82|286.57|286.87|286.67|286.72|286.52|4
1599595800000|2020-09-08 20:10:00|286.77|286.52|286.77|286.52|286.87|286.67|286.72|286.52|10
1599596100000|2020-09-08 20:15:00|286.82|286.57|286.82|286.57|286.82|286.67|286.82|286.57|2
1599596400000|2020-09-08 20:20:00|286.87|286.62|286.87|286.72|286.87|286.72|286.82|286.57|2
1599596700000|2020-09-08 20:25:00|286.92|286.77|286.87|286.67|286.92|286.77|286.87|286.67|9
1599597000000|2020-09-08 20:30:00|286.92|286.72|286.82|286.62|286.97|286.77|286.77|286.57|4
1599597300000|2020-09-08 20:35:00|286.87|286.67|286.87|286.67|286.97|286.82|286.82|286.62|2
1599597600000|2020-09-08 20:40:00|286.82|286.62|286.77|286.57|286.82|286.62|286.77|286.57|7
1599597900000|2020-09-08 20:45:00|286.82|286.62|286.87|286.57|286.92|286.72|286.77|286.57|9
1599598200000|2020-09-08 20:50:00|286.82|286.62|286.82|286.52|286.92|286.67|286.82|286.52|1
1599598500000|2020-09-08 20:55:00|286.87|286.57|286.92|286.72|286.92|286.72|286.72|286.52|9
1599598800000|2020-09-08 21:00:00|286.97||287.27||287.27||286.97||0
1599599100000|2020-09-08 21:05:00||286.67||286.32||286.67||286.32|0
1599599400000|2020-09-08 21:10:00|287.12|286.27|287.02|286.42|287.12|286.52|287.02|286.27|0
1599599700000|2020-09-08 21:15:00|287.12|286.52|287.02|286.42|287.12|286.52|287.02|286.42|0
1599600000000|2020-09-08 21:20:00|286.92|286.32|286.12|285.52|286.92|286.32|286.12|285.52|0
1599600300000|2020-09-08 21:25:00|286.02|285.42|286.22|285.62|286.32|285.72|286.02|285.42|0
1599600600000|2020-09-08 21:30:00|286.12|285.52|285.72|285.12|286.12|285.52|285.62|285.02|0
1599600900000|2020-09-08 21:35:00|285.82|285.22|285.62|285.02|285.82|285.22|285.62|285.02|0
1599601200000|2020-09-08 21:40:00|285.52|284.92|285.12|284.52|285.62|285.02|285.12|284.52|0
1599601500000|2020-09-08 21:45:00|285.02|284.42|285.42|284.82|285.42|284.82|285.02|284.42|0
1599601800000|2020-09-08 21:50:00|285.52|284.92|286.02|285.42|286.02|285.42|285.52|284.92|0
1599602100000|2020-09-08 21:55:00|285.92|285.32|286.02|285.42|286.12|285.52|285.82|285.22|0
1599602400000|2020-09-08 22:00:00|285.72|285.12|285.82|285.22|286.42|285.82|285.62|285.02|0
1599602700000|2020-09-08 22:05:00|285.72|285.12|285.32|284.72|285.82|285.22|285.32|284.72|0
1599603000000|2020-09-08 22:10:00|285.42|284.82|285.42|284.82|285.42|284.82|284.92|284.32|0
1599603300000|2020-09-08 22:15:00|285.52|284.92|285.72|285.12|285.72|285.12|285.42|284.82|0
1599603600000|2020-09-08 22:20:00|285.62|285.02|286.12|285.52|286.12|285.52|285.62|285.02|0
1599603900000|2020-09-08 22:25:00|286.02|285.42|286.02|285.42|286.12|285.52|285.82|285.22|0
1599604200000|2020-09-08 22:30:00|286.12|285.52|286.02|285.42|286.22|285.62|285.92|285.32|0
1599604500000|2020-09-08 22:35:00|285.92|285.32|285.92|285.32|286.02|285.42|285.82|285.22|0
1599604800000|2020-09-08 22:40:00|285.82|285.22|285.82|285.22|285.92|285.32|285.82|285.22|0
1599605100000|2020-09-08 22:45:00|285.92|285.32|285.92|285.32|286.02|285.42|285.82|285.22|0
1599605400000|2020-09-08 22:50:00|286.02|285.42|286.22|285.62|286.32|285.72|286.02|285.42|0
1599605700000|2020-09-08 22:55:00|286.32|285.72|286.22|285.62|286.32|285.72|286.12|285.52|0
1599606000000|2020-09-08 23:00:00|286.12|285.52|286.02|285.42|286.22|285.62|285.82|285.22|0
1599606300000|2020-09-08 23:05:00|286.12|285.52|286.12|285.52|286.22|285.62|286.02|285.42|0
1599606600000|2020-09-08 23:10:00|286.22|285.62|286.32|285.72|286.42|285.82|286.12|285.52|0
1599606900000|2020-09-08 23:15:00|286.42|285.82|286.32|285.72|286.52|285.92|286.32|285.72|0
1599607200000|2020-09-08 23:20:00|286.42|285.82|286.42|285.82|286.52|285.92|286.32|285.72|0
1599607500000|2020-09-08 23:25:00|286.52|285.92|286.22|285.62|286.52|285.92|286.22|285.62|0
1599607800000|2020-09-08 23:30:00|286.32|285.72|286.02|285.42|286.32|285.72|286.02|285.42|0
1599608100000|2020-09-08 23:35:00|285.92|285.32|286.02|285.42|286.02|285.42|285.82|285.22|0
1599608400000|2020-09-08 23:40:00|286.12|285.52|286.22|285.62|286.22|285.62|286.12|285.52|0
1599608700000|2020-09-08 23:45:00|286.12|285.52|286.32|285.72|286.32|285.72|286.12|285.52|0
1599609000000|2020-09-08 23:50:00|286.22|285.62|286.42|285.82|286.42|285.82|286.22|285.62|0
1599609300000|2020-09-08 23:55:00|286.32|285.72|286.22|285.62|286.42|285.82|286.22|285.62|0
1599609600000|2020-09-09 00:00:00|286.32|285.72|286.42|285.82|286.42|285.82|286.22|285.62|0
1599609900000|2020-09-09 00:05:00|286.32|285.72|286.32|285.72|286.42|285.82|286.22|285.62|0
1599610200000|2020-09-09 00:10:00|286.22|285.62|286.42|285.82|286.52|285.92|286.22|285.62|0
1599610500000|2020-09-09 00:15:00|286.52|285.92|286.52|285.92|286.52|285.92|286.22|285.62|0
1599610800000|2020-09-09 00:20:00|286.42|285.82|286.52|285.92|286.52|285.92|286.42|285.82|0
1599611100000|2020-09-09 00:25:00|286.42|285.82|286.32|285.72|286.42|285.82|286.32|285.72|0
1599611400000|2020-09-09 00:30:00|285.87|285.47|285.22|285.07|286.12|285.92|285.22|285.07|679
1599611700000|2020-09-09 00:35:00|285.17|284.97|285.77|285.62|285.82|285.62|284.92|284.72|424
1599612000000|2020-09-09 00:40:00|285.82|285.67|285.97|285.77|285.97|285.82|285.47|285.27|286
1599612300000|2020-09-09 00:45:00|285.92|285.72|284.57|284.42|286.27|286.12|284.57|284.42|980
1599612600000|2020-09-09 00:50:00|284.52|284.37|285.47|285.32|285.52|285.32|284.42|284.22|599
1599612900000|2020-09-09 00:55:00|285.52|285.37|285.92|285.72|286.22|286.07|285.47|285.32|696
1599613200000|2020-09-09 01:00:00|285.97|285.77|285.72|285.52|286.17|285.97|285.37|285.22|1161
1599613500000|2020-09-09 01:05:00|285.77|285.57|285.37|285.22|285.77|285.57|285.27|285.12|734
1599613800000|2020-09-09 01:10:00|285.32|285.17|285.47|285.27|285.52|285.37|284.57|284.42|1233
1599614100000|2020-09-09 01:15:00|285.42|285.32|285.17|284.97|285.52|285.37|284.87|284.67|722
1599614400000|2020-09-09 01:20:00|285.12|284.92|285.22|285.07|285.37|285.22|284.87|284.72|687
1599614700000|2020-09-09 01:25:00|285.17|285.02|285.22|284.97|285.42|285.27|285.07|284.92|548
1599615000000|2020-09-09 01:30:00|285.32|285.02|285.57|285.37|285.62|285.47|284.97|284.82|591
1599615300000|2020-09-09 01:35:00|285.52|285.42|285.77|285.62|285.97|285.77|285.47|285.27|551
1599615600000|2020-09-09 01:40:00|285.82|285.57|285.87|285.72|285.92|285.77|285.57|285.42|432
1599615900000|2020-09-09 01:45:00|285.92|285.77|285.82|285.67|285.92|285.77|285.47|285.32|416
1599616200000|2020-09-09 01:50:00|285.77|285.62|285.82|285.67|285.97|285.77|285.72|285.57|179
1599616500000|2020-09-09 01:55:00|285.87|285.72|285.97|285.82|286.12|285.92|285.72|285.57|236
1599616800000|2020-09-09 02:00:00|285.92|285.77|285.82|285.67|286.02|285.82|285.72|285.57|213
1599617100000|2020-09-09 02:05:00|285.77|285.62|285.77|285.62|286.02|285.87|285.67|285.47|285
1599617400000|2020-09-09 02:10:00|285.82|285.67|286.02|285.82|286.12|285.97|285.77|285.62|210
1599617700000|2020-09-09 02:15:00|285.97|285.77|286.07|285.87|286.17|286.02|285.72|285.57|456
1599618000000|2020-09-09 02:20:00|286.02|285.82|286.07|285.92|286.17|286.02|285.92|285.77|250
1599618300000|2020-09-09 02:25:00|286.02|285.87|286.27|286.07|286.32|286.17|286.02|285.87|274
1599618600000|2020-09-09 02:30:00|286.22|286.02|285.77|285.57|286.22|286.02|285.72|285.57|274
1599618900000|2020-09-09 02:35:00|285.72|285.62|285.87|285.72|285.97|285.82|285.67|285.52|278
1599619200000|2020-09-09 02:40:00|285.82|285.67|285.82|285.67|285.92|285.77|285.72|285.57|214
1599619500000|2020-09-09 02:45:00|285.87|285.72|285.72|285.57|285.87|285.72|285.67|285.52|152
1599619800000|2020-09-09 02:50:00|285.77|285.62|285.57|285.42|285.77|285.62|285.52|285.32|239
1599620100000|2020-09-09 02:55:00|285.52|285.37|285.82|285.67|285.87|285.72|285.52|285.37|138
1599620400000|2020-09-09 03:00:00|285.77|285.62|285.32|285.17|285.77|285.67|285.27|285.12|441
1599620700000|2020-09-09 03:05:00|285.37|285.22|285.37|285.22|285.52|285.37|285.27|285.12|273
1599621000000|2020-09-09 03:10:00|285.32|285.17|285.72|285.52|285.72|285.57|285.27|285.12|154
1599621300000|2020-09-09 03:15:00|285.67|285.57|285.97|285.82|286.02|285.87|285.67|285.52|80
1599621600000|2020-09-09 03:20:00|285.92|285.77|285.77|285.62|285.97|285.77|285.72|285.57|100
1599621900000|2020-09-09 03:25:00|285.72|285.57|285.62|285.47|285.72|285.57|285.47|285.32|212
1599622200000|2020-09-09 03:30:00|285.57|285.42|285.57|285.42|285.67|285.47|285.52|285.37|98
1599622500000|2020-09-09 03:35:00|285.62|285.47|285.77|285.62|285.77|285.62|285.57|285.42|75
1599622800000|2020-09-09 03:40:00|285.72|285.57|285.87|285.72|285.92|285.72|285.67|285.52|131
1599623100000|2020-09-09 03:45:00|285.92|285.67|285.92|285.77|285.92|285.77|285.77|285.62|40
1599623400000|2020-09-09 03:50:00|285.87|285.72|286.07|285.92|286.07|285.92|285.87|285.72|91
1599623700000|2020-09-09 03:55:00|286.12|285.97|286.12|285.97|286.17|286.02|286.02|285.87|77
1599624000000|2020-09-09 04:00:00|286.07|285.92|286.02|285.82|286.07|285.97|285.97|285.77|31
1599624300000|2020-09-09 04:05:00|285.97|285.87|285.97|285.82|286.07|285.87|285.92|285.77|17
1599624600000|2020-09-09 04:10:00|285.92|285.77|286.07|285.87|286.07|285.87|285.92|285.77|37
1599624900000|2020-09-09 04:15:00|286.12|285.92|286.32|286.17|286.32|286.17|286.07|285.92|72
1599625200000|2020-09-09 04:20:00|286.27|286.12|286.52|286.37|286.52|286.37|286.27|286.12|64
1599625500000|2020-09-09 04:25:00|286.47|286.32|286.47|286.27|286.52|286.37|286.42|286.27|51
1599625800000|2020-09-09 04:30:00|286.42|286.22|286.37|286.22|286.47|286.32|286.27|286.12|78
1599626100000|2020-09-09 04:35:00|286.32|286.17|286.37|286.22|286.42|286.27|286.32|286.12|53
1599626400000|2020-09-09 04:40:00|286.32|286.17|286.27|286.12|286.37|286.22|286.22|286.07|21
1599626700000|2020-09-09 04:45:00|286.32|286.17|286.27|286.07|286.32|286.17|286.17|286.02|19
1599627000000|2020-09-09 04:50:00|286.22|286.12|286.32|286.17|286.32|286.17|286.17|286.02|102
1599627300000|2020-09-09 04:55:00|286.37|286.22|286.37|286.22|286.47|286.27|286.22|286.07|114
1599627600000|2020-09-09 05:00:00|286.32|286.17|286.17|285.97|286.32|286.17|286.07|285.92|198
1599627900000|2020-09-09 05:05:00|286.22|286.02|286.37|286.22|286.37|286.22|286.02|285.82|182
1599628200000|2020-09-09 05:10:00|286.42|286.27|286.47|286.32|286.52|286.37|286.32|286.17|160
1599628500000|2020-09-09 05:15:00|286.52|286.37|286.42|286.27|286.62|286.47|286.42|286.27|169
1599628800000|2020-09-09 05:20:00|286.47|286.32|286.52|286.37|286.57|286.42|286.42|286.27|288
1599629100000|2020-09-09 05:25:00|286.47|286.32|286.47|286.27|286.52|286.37|286.37|286.22|109
1599629400000|2020-09-09 05:30:00|286.42|286.22|286.52|286.37|286.52|286.37|286.32|286.17|65
1599629700000|2020-09-09 05:35:00|286.47|286.32|286.47|286.32|286.52|286.37|286.47|286.32|61
1599630000000|2020-09-09 05:40:00|286.52|286.37|286.47|286.32|286.52|286.37|286.42|286.27|106
1599630300000|2020-09-09 05:45:00|286.42|286.27|286.52|286.37|286.52|286.37|286.37|286.17|54
1599630600000|2020-09-09 05:50:00|286.57|286.42|286.47|286.32|286.57|286.42|286.37|286.22|61
1599630900000|2020-09-09 05:55:00|286.52|286.27|286.52|286.32|286.57|286.37|286.42|286.27|62
1599631200000|2020-09-09 06:00:00|286.47|286.37|286.62|286.47|286.62|286.47|286.42|286.27|87
1599631500000|2020-09-09 06:05:00|286.57|286.42|286.37|286.22|286.62|286.47|286.32|286.17|105
1599631800000|2020-09-09 06:10:00|286.32|286.17|286.27|286.12|286.37|286.22|286.17|286.02|143
1599632100000|2020-09-09 06:15:00|286.32|286.17|286.17|286.02|286.32|286.17|286.12|285.97|113
1599632400000|2020-09-09 06:20:00|286.12|285.97|285.97|285.82|286.12|285.97|285.92|285.77|212
1599632700000|2020-09-09 06:25:00|285.92|285.77|286.02|285.87|286.02|285.87|285.92|285.72|82
1599633000000|2020-09-09 06:30:00|286.07|285.92|286.32|286.12|286.37|286.22|286.02|285.92|112
1599633300000|2020-09-09 06:35:00|286.27|286.07|285.97|285.82|286.27|286.12|285.92|285.77|58
1599633600000|2020-09-09 06:40:00|286.02|285.77|285.82|285.67|286.02|285.82|285.77|285.62|223
1599633900000|2020-09-09 06:45:00|285.87|285.72|286.07|285.92|286.12|285.97|285.87|285.72|98
1599634200000|2020-09-09 06:50:00|286.12|285.97|286.12|285.97|286.12|285.97|286.07|285.87|86
1599634500000|2020-09-09 06:55:00|286.07|285.92|286.17|285.97|286.17|286.02|286.07|285.92|87
1599634800000|2020-09-09 07:00:00|286.12|286.02|286.22|286.02|286.27|286.12|286.07|285.92|151
1599635100000|2020-09-09 07:05:00|286.17|286.07|286.17|286.02|286.22|286.07|286.07|285.92|127
1599635400000|2020-09-09 07:10:00|286.12|285.97|286.42|286.27|286.52|286.37|286.12|285.97|192
1599635700000|2020-09-09 07:15:00|286.47|286.22|286.27|286.12|286.47|286.32|286.27|286.07|141
1599636000000|2020-09-09 07:20:00|286.32|286.17|286.32|286.17|286.47|286.32|286.27|286.12|244
1599636300000|2020-09-09 07:25:00|286.27|286.12|286.32|286.12|286.32|286.17|286.17|286.02|161
1599636600000|2020-09-09 07:30:00|286.27|286.17|286.72|286.57|286.72|286.57|286.27|286.12|203
1599636900000|2020-09-09 07:35:00|286.77|286.62|286.72|286.57|286.77|286.62|286.67|286.52|173
1599637200000|2020-09-09 07:40:00|286.77|286.62|286.62|286.47|286.77|286.62|286.57|286.42|214
1599637500000|2020-09-09 07:45:00|286.57|286.42|286.52|286.37|286.62|286.47|286.52|286.37|228
1599637800000|2020-09-09 07:50:00|286.57|286.42|286.42|286.22|286.57|286.42|286.37|286.22|260
1599638100000|2020-09-09 07:55:00|286.37|286.27|286.22|286.02|286.42|286.27|286.17|286.02|231
1599638400000|2020-09-09 08:00:00|286.17|286.07|286.42|286.27|286.57|286.42|286.17|286.02|252
1599638700000|2020-09-09 08:05:00|286.47|286.32|287.02|286.87|287.02|286.87|286.47|286.27|222
1599639000000|2020-09-09 08:10:00|287.07|286.82|286.77|286.62|287.22|287.02|286.67|286.52|333
1599639300000|2020-09-09 08:15:00|286.82|286.67|287.07|286.92|287.12|286.97|286.82|286.62|157
1599639600000|2020-09-09 08:20:00|287.12|286.97|287.07|286.92|287.17|287.02|287.07|286.87|71
1599639900000|2020-09-09 08:25:00|287.12|286.87|287.12|286.97|287.17|287.02|287.02|286.87|129
1599640200000|2020-09-09 08:30:00|287.07|286.92|287.42|287.22|287.42|287.22|287.07|286.92|210
1599640500000|2020-09-09 08:35:00|287.52|287.27|287.47|287.32|287.52|287.37|287.37|287.17|250
1599640800000|2020-09-09 08:40:00|287.42|287.27|287.32|287.17|287.42|287.32|287.32|287.12|131
1599641100000|2020-09-09 08:45:00|287.37|287.22|287.82|287.67|287.87|287.67|287.32|287.22|178
1599641400000|2020-09-09 08:50:00|287.87|287.62|287.67|287.52|287.87|287.72|287.62|287.47|241
1599641700000|2020-09-09 08:55:00|287.72|287.57|287.62|287.42|287.77|287.62|287.37|287.22|312
1599642000000|2020-09-09 09:00:00|287.57|287.37|287.17|287.02|287.57|287.42|287.07|286.92|418
1599642300000|2020-09-09 09:05:00|287.12|286.92|287.27|287.12|287.47|287.27|287.07|286.92|181
1599642600000|2020-09-09 09:10:00|287.42|287.07|287.72|287.52|287.72|287.52|287.22|287.07|32
1599642900000|2020-09-09 09:15:00|287.67|287.32|287.47|287.32|287.72|287.52|287.47|287.32|77
1599643200000|2020-09-09 09:20:00|287.92|287.22|287.82|287.22|287.92|287.32|287.82|287.22|1
1599643500000|2020-09-09 09:25:00|287.92|287.32|287.92|287.32|288.02|287.42|287.82|287.22|6
1599643800000|2020-09-09 09:30:00|288.02|287.42|287.92|287.32|288.02|287.42|287.82|287.22|0
1599644100000|2020-09-09 09:35:00|288.02|287.42|288.02|287.42|288.12|287.52|288.02|287.42|0
1599644400000|2020-09-09 09:40:00|287.92|287.32|288.02|287.42|288.12|287.52|287.92|287.32|0
1599644700000|2020-09-09 09:45:00|288.12|287.52|288.12|287.52|288.12|287.52|288.02|287.42|0
1599645000000|2020-09-09 09:50:00|288.02|287.42|287.82|287.57|288.02|287.67|287.77|287.42|34
1599645300000|2020-09-09 09:55:00|287.87|287.62|288.02|287.82|288.02|287.82|287.77|287.57|5
1599645600000|2020-09-09 10:00:00|288.07|287.87|287.97|287.72|288.17|287.97|287.97|287.72|18
1599645900000|2020-09-09 10:05:00|287.92|287.77|288.02|287.77|288.02|287.77|287.82|287.62|3
1599646200000|2020-09-09 10:10:00|288.07|287.82|287.92|287.72|288.07|287.87|287.87|287.72|9
1599646500000|2020-09-09 10:15:00|287.87|287.67|287.72|287.52|287.92|287.72|287.67|287.42|9
1599646800000|2020-09-09 10:20:00|287.67|287.47|287.77|287.57|287.77|287.57|287.62|287.37|4
1599647100000|2020-09-09 10:25:00|287.72|287.52|287.62|287.37|287.72|287.52|287.57|287.37|1
1599647400000|2020-09-09 10:30:00|287.67|287.42|287.62|287.37|287.72|287.52|287.62|287.37|0
1599647700000|2020-09-09 10:35:00|287.57|287.27|287.57|287.37|287.62|287.37|287.47|287.27|3
1599648000000|2020-09-09 10:40:00|287.52|287.32|287.57|287.32|287.57|287.37|287.47|287.27|2
1599648300000|2020-09-09 10:45:00|287.62|287.37|287.67|287.42|287.67|287.42|287.57|287.32|3
1599648600000|2020-09-09 10:50:00|287.72|287.47|287.57|287.37|287.77|287.62|287.47|287.27|14
1599648900000|2020-09-09 10:55:00|287.62|287.42|287.67|287.52|287.72|287.52|287.57|287.42|8
1599649200000|2020-09-09 11:00:00|287.62|287.47|287.47|287.27|287.67|287.47|287.37|287.12|24
1599649500000|2020-09-09 11:05:00|287.42|287.17|287.42|287.17|287.42|287.17|287.17|287.02|11
1599649800000|2020-09-09 11:10:00|287.37|287.22|287.22|287.02|287.47|287.22|287.22|287.02|1
1599650100000|2020-09-09 11:15:00|287.27|287.07|287.42|287.17|287.47|287.22|287.27|287.02|2
1599650400000|2020-09-09 11:20:00|287.47|287.22|287.52|287.22|287.52|287.27|287.37|287.12|1
1599650700000|2020-09-09 11:25:00|287.47|287.17|287.62|287.37|287.62|287.37|287.42|287.17|0
1599651000000|2020-09-09 11:30:00|287.57|287.32|287.52|287.27|287.57|287.32|287.42|287.17|2
1599651300000|2020-09-09 11:35:00|287.57|287.32|287.62|287.37|287.67|287.42|287.52|287.32|3
1599651600000|2020-09-09 11:40:00|287.57|287.32|287.52|287.32|287.57|287.32|287.37|287.07|8
1599651900000|2020-09-09 11:45:00|287.57|287.37|287.57|287.32|287.62|287.42|287.47|287.27|7
1599652200000|2020-09-09 11:50:00|287.62|287.37|287.77|287.57|287.82|287.57|287.62|287.37|5
1599652500000|2020-09-09 11:55:00|287.82|287.62|287.82|287.57|287.87|287.67|287.82|287.57|3
1599652800000|2020-09-09 12:00:00|287.77|287.62|288.12|287.92|288.22|287.97|287.72|287.47|25
1599653100000|2020-09-09 12:05:00|288.07|287.87|288.07|287.92|288.07|287.97|287.97|287.77|31
1599653400000|2020-09-09 12:10:00|288.02|287.87|288.17|288.02|288.17|288.02|288.02|287.87|65
1599653700000|2020-09-09 12:15:00|288.22|288.07|288.22|288.02|288.37|288.22|288.17|288.02|53
1599654000000|2020-09-09 12:20:00|288.17|287.97|288.07|287.92|288.27|288.02|288.07|287.87|13
1599654300000|2020-09-09 12:25:00|288.12|287.87|288.02|287.87|288.12|287.97|288.02|287.87|66
1599654600000|2020-09-09 12:30:00|288.07|287.82|288.02|287.87|288.07|287.92|287.97|287.82|47
1599654900000|2020-09-09 12:35:00|288.07|287.92|288.17|288.02|288.17|288.02|287.97|287.82|58
1599655200000|2020-09-09 12:40:00|288.22|288.07|288.07|287.92|288.22|288.07|288.02|287.82|21
1599655500000|2020-09-09 12:45:00|288.12|287.97|288.32|288.12|288.32|288.17|287.97|287.82|26
1599655800000|2020-09-09 12:50:00|288.27|288.17|288.22|288.02|288.37|288.17|288.17|287.97|12
1599656100000|2020-09-09 12:55:00|288.17|287.97|288.02|287.82|288.27|288.02|288.02|287.82|9
1599656400000|2020-09-09 13:00:00|288.07|287.87|288.27|288.07|288.27|288.07|288.07|287.87|1
1599656700000|2020-09-09 13:05:00|288.37|288.12|288.57|288.32|288.57|288.32|288.37|288.12|2
1599657000000|2020-09-09 13:10:00|288.62|288.37|288.67|288.52|288.67|288.52|288.62|288.32|8
1599657300000|2020-09-09 13:15:00|288.62|288.47|288.77|288.62|288.82|288.62|288.62|288.47|11
1599657600000|2020-09-09 13:20:00|288.82|288.57|288.62|288.37|288.82|288.57|288.57|288.37|9
1599657900000|2020-09-09 13:25:00|288.57|288.32|288.42|288.17|288.62|288.37|288.42|288.17|8
1599658200000|2020-09-09 13:30:00|288.32|288.12|288.42|288.17|288.57|288.32|288.17|287.97|90
1599658500000|2020-09-09 13:35:00|288.47|288.12|288.17|287.92|288.57|288.37|288.17|287.87|20
1599658800000|2020-09-09 13:40:00|288.12|287.87|288.42|288.17|288.47|288.32|288.12|287.87|26
1599659100000|2020-09-09 13:45:00|288.47|288.22|288.27|288.02|288.57|288.37|288.17|288.02|38
1599659400000|2020-09-09 13:50:00|288.37|288.07|288.67|288.47|288.72|288.57|288.22|287.97|27
1599659700000|2020-09-09 13:55:00|288.62|288.42|288.72|288.52|288.72|288.57|288.52|288.27|15
1599660000000|2020-09-09 14:00:00|288.77|288.57|288.97|288.72|289.02|288.87|288.77|288.52|33
1599660300000|2020-09-09 14:05:00|289.02|288.77|288.52|288.27|289.02|288.77|288.52|288.27|11
1599660600000|2020-09-09 14:10:00|288.62|288.32|288.67|288.42|288.82|288.57|288.52|288.27|28
1599660900000|2020-09-09 14:15:00|288.77|288.47|288.82|288.62|288.97|288.77|288.77|288.47|32
1599661200000|2020-09-09 14:20:00|288.87|288.57|288.77|288.52|288.87|288.67|288.67|288.47|8
1599661500000|2020-09-09 14:25:00|288.82|288.57|288.77|288.52|289.02|288.77|288.77|288.52|35
1599661800000|2020-09-09 14:30:00|288.82|288.57|288.67|288.47|288.87|288.72|288.67|288.42|16
1599662100000|2020-09-09 14:35:00|288.72|288.52|288.82|288.57|288.82|288.57|288.62|288.47|23
1599662400000|2020-09-09 14:40:00|288.77|288.52|288.57|288.37|288.87|288.62|288.57|288.32|6
1599662700000|2020-09-09 14:45:00|288.62|288.42|288.47|288.27|288.77|288.57|288.47|288.17|13
1599663000000|2020-09-09 14:50:00|288.52|288.32|288.42|288.17|288.62|288.37|288.42|288.17|7
1599663300000|2020-09-09 14:55:00|288.47|288.22|288.42|288.27|288.52|288.32|288.42|288.17|24
1599663600000|2020-09-09 15:00:00|288.47|288.32|289.07|288.87|289.07|288.92|288.47|288.32|30
1599663900000|2020-09-09 15:05:00|289.02|288.77|288.52|288.27|289.02|288.87|288.52|288.27|32
1599664200000|2020-09-09 15:10:00|288.57|288.22|288.57|288.37|288.72|288.57|288.37|288.22|60
1599664500000|2020-09-09 15:15:00|288.62|288.42|288.67|288.42|288.82|288.57|288.42|288.22|36
1599664800000|2020-09-09 15:20:00|288.62|288.47|288.82|288.57|288.97|288.72|288.62|288.47|46
1599665100000|2020-09-09 15:25:00|288.77|288.52|289.07|288.87|289.07|288.87|288.67|288.52|115
1599665400000|2020-09-09 15:30:00|289.12|288.92|288.77|288.62|289.17|288.97|288.77|288.57|65
1599665700000|2020-09-09 15:35:00|288.82|288.67|288.82|288.62|288.97|288.82|288.77|288.57|57
1599666000000|2020-09-09 15:40:00|288.77|288.57|288.62|288.47|288.82|288.67|288.57|288.42|34
1599666300000|2020-09-09 15:45:00|288.72|288.52|288.72|288.52|288.77|288.62|288.62|288.42|36
1599666600000|2020-09-09 15:50:00|288.67|288.57|288.72|288.52|288.77|288.62|288.67|288.47|24
1599666900000|2020-09-09 15:55:00|288.62|288.57|288.72|288.52|288.72|288.57|288.62|288.42|26
1599667200000|2020-09-09 16:00:00|288.77|288.47|288.82|288.57|288.82|288.62|288.67|288.42|13
1599667500000|2020-09-09 16:05:00|288.77|288.62|288.92|288.72|288.92|288.72|288.77|288.62|24
1599667800000|2020-09-09 16:10:00|288.97|288.77|288.92|288.72|288.97|288.82|288.87|288.72|7
1599668100000|2020-09-09 16:15:00|288.87|288.77|288.97|288.77|289.02|288.82|288.87|288.72|6
1599668400000|2020-09-09 16:20:00|289.02|288.72|288.92|288.67|289.02|288.72|288.82|288.67|19
1599668700000|2020-09-09 16:25:00|288.87|288.72|288.92|288.72|288.97|288.82|288.87|288.67|13
1599669000000|2020-09-09 16:30:00|288.87|288.77|288.87|288.72|288.97|288.77|288.82|288.67|30
1599669300000|2020-09-09 16:35:00|288.92|288.77|288.97|288.82|288.97|288.82|288.92|288.77|5
1599669600000|2020-09-09 16:40:00|289.02|288.77|289.12|288.92|289.12|288.92|288.92|288.77|10
1599669900000|2020-09-09 16:45:00|289.07|288.87|288.97|288.77|289.07|288.87|288.92|288.77|20
1599670200000|2020-09-09 16:50:00|289.02|288.82|288.97|288.72|289.02|288.87|288.97|288.72|29
1599670500000|2020-09-09 16:55:00|289.02|288.77|289.02|288.77|289.07|288.87|288.97|288.72|1
1599670800000|2020-09-09 17:00:00|289.07|288.82|289.32|289.07|289.32|289.07|289.02|288.77|20
1599671100000|2020-09-09 17:05:00|289.27|289.02|289.47|289.27|289.47|289.32|289.27|289.02|17
1599671400000|2020-09-09 17:10:00|289.57|289.32|289.52|289.32|289.57|289.37|289.42|289.27|26
1599671700000|2020-09-09 17:15:00|289.47|289.27|289.37|289.17|289.57|289.42|289.32|289.12|15
1599672000000|2020-09-09 17:20:00|289.32|289.22|289.37|289.17|289.37|289.22|289.32|289.17|9
1599672300000|2020-09-09 17:25:00|289.32|289.22|289.22|289.02|289.37|289.22|289.22|289.02|13
1599672600000|2020-09-09 17:30:00|289.27|289.07|289.22|289.07|289.37|289.17|289.12|288.97|19
1599672900000|2020-09-09 17:35:00|289.27|289.12|289.32|289.12|289.37|289.17|289.27|289.07|13
1599673200000|2020-09-09 17:40:00|289.37|289.17|289.02|288.82|289.37|289.17|289.02|288.82|25
1599673500000|2020-09-09 17:45:00|288.97|288.77|289.12|288.92|289.22|289.02|288.97|288.77|52
1599673800000|2020-09-09 17:50:00|289.07|288.87|289.07|288.92|289.12|288.97|289.02|288.82|16
1599674100000|2020-09-09 17:55:00|289.12|288.97|288.92|288.72|289.17|288.97|288.82|288.67|25
1599674400000|2020-09-09 18:00:00|288.97|288.77|288.97|288.67|289.07|288.82|288.92|288.67|6
1599674700000|2020-09-09 18:05:00|288.92|288.72|289.12|288.87|289.12|288.92|288.92|288.67|7
1599675000000|2020-09-09 18:10:00|289.17|288.92|289.22|288.97|289.32|289.07|289.12|288.92|2
1599675300000|2020-09-09 18:15:00|289.27|289.02|289.27|289.07|289.27|289.07|289.17|289.02|2
1599675600000|2020-09-09 18:20:00|289.22|289.02|289.27|289.02|289.27|289.07|289.22|289.02|1
1599675900000|2020-09-09 18:25:00|289.32|289.07|289.22|288.97|289.42|289.17|289.17|288.92|30
1599676200000|2020-09-09 18:30:00|289.27|289.02|289.57|289.37|289.57|289.42|289.27|289.02|5
1599676500000|2020-09-09 18:35:00|289.62|289.42|289.62|289.37|289.82|289.57|289.57|289.37|23
1599676800000|2020-09-09 18:40:00|289.57|289.42|289.62|289.37|289.62|289.42|289.57|289.37|5
1599677100000|2020-09-09 18:45:00|289.57|289.42|289.37|289.17|289.62|289.42|289.37|289.12|6
1599677400000|2020-09-09 18:50:00|289.32|289.12|289.47|289.22|289.47|289.27|289.27|289.07|26
1599677700000|2020-09-09 18:55:00|289.52|289.27|289.47|289.22|289.52|289.32|289.42|289.22|8
1599678000000|2020-09-09 19:00:00|289.42|289.27|289.52|289.37|289.57|289.42|289.37|289.22|52
1599678300000|2020-09-09 19:05:00|289.57|289.42|289.67|289.47|289.67|289.47|289.57|289.37|11
1599678600000|2020-09-09 19:10:00|289.62|289.42|289.47|289.27|289.67|289.42|289.42|289.27|36
1599678900000|2020-09-09 19:15:00|289.52|289.32|289.57|289.37|289.62|289.42|289.47|289.32|24
1599679200000|2020-09-09 19:20:00|289.62|289.42|289.72|289.57|289.72|289.57|289.52|289.37|22
1599679500000|2020-09-09 19:25:00|289.67|289.52|289.72|289.47|289.77|289.57|289.57|289.37|48
1599679800000|2020-09-09 19:30:00|289.67|289.52|289.72|289.47|289.87|289.67|289.62|289.42|27
1599680100000|2020-09-09 19:35:00|289.67|289.42|289.32|289.12|289.67|289.47|289.32|289.12|36
1599680400000|2020-09-09 19:40:00|289.37|289.07|289.22|289.02|289.37|289.22|289.12|288.92|50
1599680700000|2020-09-09 19:45:00|289.17|288.92|289.12|288.97|289.22|289.02|289.02|288.87|80
1599681000000|2020-09-09 19:50:00|289.07|288.92|289.27|289.12|289.27|289.12|289.07|288.82|56
1599681300000|2020-09-09 19:55:00|289.22|289.07|288.87|288.67|289.27|289.12|288.77|288.62|124
1599681600000|2020-09-09 20:00:00|288.82|288.62|288.82|288.62|288.87|288.67|288.72|288.57|5
1599681900000|2020-09-09 20:05:00|288.92|288.67|288.97|288.77|289.02|288.82|288.87|288.62|37
1599682200000|2020-09-09 20:10:00|288.92|288.72|288.97|288.82|288.97|288.82|288.92|288.72|0
1599683100000|2020-09-09 20:25:00|288.92|288.77|288.92|288.77|288.92|288.77|288.92|288.77|5
1599683400000|2020-09-09 20:30:00|288.87|288.72|288.92|288.72|288.97|288.77|288.87|288.72|17
1599683700000|2020-09-09 20:35:00|288.97|288.77|288.92|288.67|288.97|288.77|288.82|288.67|2
1599684000000|2020-09-09 20:40:00|288.82|288.62|288.77|288.62|288.82|288.62|288.77|288.62|5
1599684900000|2020-09-09 20:55:00|288.72|288.57|288.72|288.57|288.72|288.57|288.72|288.57|38
1599685800000|2020-09-09 21:10:00|288.92|288.32|288.92|288.32|288.92|288.32|288.92|288.32|0
1599686700000|2020-09-09 21:25:00|289.02|288.42|289.02|288.42|289.02|288.42|289.02|288.42|0
1599687900000|2020-09-09 21:45:00|288.92|288.32|289.02|288.42|289.02|288.42|288.92|288.32|0
1599688800000|2020-09-09 22:00:00|289.12|288.52|289.22|288.62|289.42|288.82|289.12|288.52|0
1599689100000|2020-09-09 22:05:00|289.32|288.72|289.32|288.72|289.42|288.82|289.22|288.62|0
1599689400000|2020-09-09 22:10:00|289.42|288.82|289.22|288.62|289.42|288.82|289.22|288.62|0
1599689700000|2020-09-09 22:15:00|289.32|288.72|289.32|288.72|289.32|288.72|289.32|288.72|0
1599690000000|2020-09-09 22:20:00|289.42|288.82|289.52|288.92|289.52|288.92|289.42|288.82|0
1599690300000|2020-09-09 22:25:00|289.62|289.02|289.52|288.92|289.62|289.02|289.42|288.82|0
1599690600000|2020-09-09 22:30:00|289.42|288.82|289.62|289.02|289.62|289.02|289.42|288.82|0
1599690900000|2020-09-09 22:35:00|289.52|288.92|289.82|289.22|289.82|289.22|289.52|288.92|0
1599691200000|2020-09-09 22:40:00|289.72|289.12|289.82|289.22|289.82|289.22|289.72|289.12|0
1599691500000|2020-09-09 22:45:00|289.72|289.12|289.72|289.12|289.82|289.22|289.72|289.12|0
1599691800000|2020-09-09 22:50:00|289.82|289.22|289.92|289.32|289.92|289.32|289.72|289.12|0
1599692100000|2020-09-09 22:55:00|289.72|289.12|289.62|289.02|289.72|289.12|289.62|289.02|0
1599692400000|2020-09-09 23:00:00|289.72|289.12|289.72|289.12|289.82|289.22|289.62|289.02|0
1599692700000|2020-09-09 23:05:00|289.82|289.22|289.82|289.22|289.82|289.22|289.72|289.12|0
1599693000000|2020-09-09 23:10:00|289.92|289.32|289.82|289.22|289.92|289.32|289.72|289.12|0
1599693300000|2020-09-09 23:15:00|289.72|289.12|289.82|289.22|289.82|289.22|289.72|289.12|0
1599693600000|2020-09-09 23:20:00|289.72|289.12|289.72|289.12|289.82|289.22|289.62|289.02|0
1599693900000|2020-09-09 23:25:00|289.62|289.02|289.62|289.02|289.72|289.12|289.62|289.02|0
1599694200000|2020-09-09 23:30:00|289.72|289.12|289.72|289.12|289.82|289.22|289.62|289.02|0
1599694500000|2020-09-09 23:35:00|289.62|289.02|289.62|289.02|289.72|289.12|289.52|288.92|0
1599694800000|2020-09-09 23:40:00|289.52|288.92|289.52|288.92|289.62|289.02|289.52|288.92|0
1599695100000|2020-09-09 23:45:00|289.62|289.02|289.52|288.92|289.72|289.12|289.52|288.92|0
1599695400000|2020-09-09 23:50:00|289.62|289.02|289.72|289.12|289.72|289.12|289.52|288.92|0
1599695700000|2020-09-09 23:55:00|289.82|289.22|289.82|289.22|289.82|289.22|289.72|289.12|0
1599696000000|2020-09-10 00:00:00|289.72|289.12|289.42|288.82|289.82|289.22|289.42|288.82|0
1599696300000|2020-09-10 00:05:00|289.52|288.92|289.52|288.92|289.52|288.92|289.42|288.82|0
1599696600000|2020-09-10 00:10:00|289.42|288.82|289.52|288.92|289.52|288.92|289.42|288.82|0
1599696900000|2020-09-10 00:15:00|289.42|288.82|289.52|288.92|289.52|288.92|289.42|288.82|0
1599697200000|2020-09-10 00:20:00|289.42|288.82|289.52|288.92|289.52|288.92|289.42|288.82|0
1599697800000|2020-09-10 00:30:00|289.57|288.77|289.07|288.92|289.57|289.17|288.77|288.57|202
1599698100000|2020-09-10 00:35:00|289.17|288.97|289.02|288.82|289.17|288.97|288.82|288.67|140
1599698400000|2020-09-10 00:40:00|289.07|288.87|288.62|288.42|289.27|289.12|288.62|288.42|126
1599698700000|2020-09-10 00:45:00|288.57|288.37|288.92|288.72|289.17|288.92|288.57|288.37|229
1599699000000|2020-09-10 00:50:00|288.97|288.77|289.17|289.02|289.27|289.12|288.97|288.77|112
1599699300000|2020-09-10 00:55:00|289.22|289.07|289.07|288.92|289.62|289.42|289.02|288.82|189
1599699600000|2020-09-10 01:00:00|289.02|288.77|288.72|288.57|289.17|289.02|288.47|288.27|467
1599699900000|2020-09-10 01:05:00|288.82|288.67|288.97|288.72|289.07|288.92|288.67|288.52|243
1599700200000|2020-09-10 01:10:00|288.92|288.77|288.37|288.22|289.07|288.82|288.32|288.17|259
1599700500000|2020-09-10 01:15:00|288.42|288.17|288.07|287.87|288.57|288.37|287.87|287.67|264
1599700800000|2020-09-10 01:20:00|288.02|287.82|288.12|287.97|288.22|288.02|287.62|287.47|185
1599701100000|2020-09-10 01:25:00|288.17|287.92|288.42|288.27|288.62|288.42|288.07|287.87|135
1599701400000|2020-09-10 01:30:00|288.47|288.32|287.52|287.37|288.62|288.47|287.52|287.32|380
1599701700000|2020-09-10 01:35:00|287.57|287.32|286.97|286.77|287.57|287.37|286.87|286.72|329
1599702000000|2020-09-10 01:40:00|286.92|286.72|286.92|286.77|287.02|286.82|286.57|286.37|378
1599702300000|2020-09-10 01:45:00|286.97|286.82|287.02|286.87|287.07|286.92|286.72|286.57|153
1599702600000|2020-09-10 01:50:00|287.07|286.92|287.17|286.97|287.47|287.32|286.82|286.67|267
1599702900000|2020-09-10 01:55:00|287.22|287.07|287.02|286.87|287.37|287.17|286.97|286.82|163
1599703200000|2020-09-10 02:00:00|287.07|286.92|286.77|286.57|287.22|287.07|286.47|286.32|476
1599703500000|2020-09-10 02:05:00|286.72|286.52|286.32|286.17|286.92|286.72|286.22|286.07|407
1599703800000|2020-09-10 02:10:00|286.37|286.12|286.22|286.07|286.47|286.32|286.07|285.87|260
1599704100000|2020-09-10 02:15:00|286.17|286.02|285.82|285.62|286.27|286.12|285.77|285.62|412
1599704400000|2020-09-10 02:20:00|285.77|285.67|285.87|285.72|286.02|285.87|285.72|285.57|178
1599704700000|2020-09-10 02:25:00|285.82|285.67|286.27|286.12|286.37|286.17|285.82|285.67|121
1599705000000|2020-09-10 02:30:00|286.32|286.17|286.52|286.32|286.57|286.37|286.27|286.07|158
1599705300000|2020-09-10 02:35:00|286.47|286.37|286.37|286.17|286.57|286.37|286.17|286.02|165
1599705600000|2020-09-10 02:40:00|286.32|286.22|286.67|286.52|286.77|286.62|286.32|286.22|71
1599705900000|2020-09-10 02:45:00|286.72|286.57|286.87|286.72|286.92|286.72|286.62|286.47|108
1599706200000|2020-09-10 02:50:00|286.92|286.67|287.22|287.02|287.22|287.07|286.72|286.57|95
1599706500000|2020-09-10 02:55:00|287.17|287.07|286.82|286.67|287.47|287.27|286.82|286.67|181
1599706800000|2020-09-10 03:00:00|286.87|286.62|286.97|286.82|287.02|286.82|286.77|286.57|99
1599707100000|2020-09-10 03:05:00|287.02|286.77|286.97|286.77|287.17|286.97|286.82|286.67|256
1599707400000|2020-09-10 03:10:00|286.92|286.72|286.97|286.77|286.97|286.77|286.72|286.57|79
1599707700000|2020-09-10 03:15:00|286.92|286.72|287.07|286.92|287.17|287.02|286.87|286.67|81
1599708000000|2020-09-10 03:20:00|287.12|286.87|287.07|286.92|287.22|287.02|287.07|286.87|91
1599708300000|2020-09-10 03:25:00|287.12|286.97|286.87|286.72|287.17|287.02|286.87|286.72|97
1599708600000|2020-09-10 03:30:00|286.92|286.67|286.82|286.67|286.97|286.77|286.72|286.57|153
1599708900000|2020-09-10 03:35:00|286.87|286.72|286.92|286.77|287.02|286.82|286.87|286.67|63
1599709200000|2020-09-10 03:40:00|286.97|286.82|287.17|286.97|287.22|287.07|286.92|286.77|72
1599709500000|2020-09-10 03:45:00|287.12|286.92|286.97|286.82|287.17|286.97|286.92|286.77|72
1599709800000|2020-09-10 03:50:00|287.02|286.87|286.67|286.52|287.07|286.92|286.67|286.52|103
1599710100000|2020-09-10 03:55:00|286.62|286.47|286.22|286.07|286.62|286.47|286.22|286.07|168
1599710400000|2020-09-10 04:00:00|286.17|286.02|286.32|286.17|286.52|286.32|286.17|286.02|96
1599710700000|2020-09-10 04:05:00|286.37|286.22|286.22|286.02|286.47|286.27|286.17|286.02|52
1599711000000|2020-09-10 04:10:00|286.17|286.07|286.22|286.07|286.32|286.17|286.12|285.97|67
1599711300000|2020-09-10 04:15:00|286.17|286.02|285.92|285.77|286.22|286.07|285.92|285.77|46
1599711600000|2020-09-10 04:20:00|285.97|285.82|286.17|286.02|286.27|286.07|285.97|285.82|150
1599711900000|2020-09-10 04:25:00|286.22|286.07|286.27|286.12|286.47|286.32|286.22|286.07|124
1599712200000|2020-09-10 04:30:00|286.32|286.17|286.17|286.02|286.37|286.22|286.17|286.02|56
1599712500000|2020-09-10 04:35:00|286.22|285.92|286.07|285.87|286.22|286.02|286.07|285.87|51
1599712800000|2020-09-10 04:40:00|286.02|285.92|286.32|286.17|286.32|286.17|286.02|285.87|93
1599713100000|2020-09-10 04:45:00|286.27|286.12|286.32|286.17|286.37|286.22|286.22|286.07|31
1599713400000|2020-09-10 04:50:00|286.27|286.12|286.37|286.22|286.37|286.22|286.22|286.07|54
1599713700000|2020-09-10 04:55:00|286.32|286.17|286.42|286.27|286.42|286.27|286.32|286.17|27
1599714000000|2020-09-10 05:00:00|286.47|286.32|286.62|286.47|286.67|286.52|286.47|286.27|259
1599714300000|2020-09-10 05:05:00|286.57|286.42|286.37|286.22|286.62|286.47|286.32|286.17|143
1599714600000|2020-09-10 05:10:00|286.42|286.27|286.47|286.27|286.47|286.32|286.32|286.17|92
1599714900000|2020-09-10 05:15:00|286.52|286.32|286.77|286.62|286.77|286.62|286.52|286.32|70
1599715200000|2020-09-10 05:20:00|286.82|286.67|287.07|286.92|287.12|286.97|286.77|286.67|90
1599715500000|2020-09-10 05:25:00|287.12|286.97|287.07|286.92|287.22|287.02|286.97|286.82|89
1599715800000|2020-09-10 05:30:00|287.12|286.97|287.07|286.92|287.17|286.97|286.97|286.82|92
1599716100000|2020-09-10 05:35:00|287.12|286.97|287.12|286.97|287.12|286.97|287.07|286.87|42
1599716400000|2020-09-10 05:40:00|287.17|287.02|287.32|287.17|287.37|287.22|287.17|287.02|135
1599716700000|2020-09-10 05:45:00|287.37|287.22|287.22|287.07|287.57|287.42|287.22|287.07|104
1599717000000|2020-09-10 05:50:00|287.27|287.12|287.37|287.22|287.42|287.27|287.22|287.12|67
1599717300000|2020-09-10 05:55:00|287.32|287.17|287.07|286.92|287.37|287.22|287.07|286.92|33
1599717600000|2020-09-10 06:00:00|287.02|286.87|286.97|286.82|287.12|286.97|286.92|286.77|101
1599717900000|2020-09-10 06:05:00|287.02|286.87|287.12|286.97|287.12|286.97|286.97|286.87|56
1599718200000|2020-09-10 06:10:00|287.07|286.92|287.02|286.87|287.17|287.02|287.02|286.87|74
1599718500000|2020-09-10 06:15:00|286.97|286.82|287.17|287.02|287.17|287.02|286.97|286.82|62
1599718800000|2020-09-10 06:20:00|287.22|287.07|287.17|287.02|287.37|287.22|287.07|286.92|64
1599719100000|2020-09-10 06:25:00|287.12|286.97|287.12|286.97|287.17|287.02|287.07|286.92|45
1599719400000|2020-09-10 06:30:00|287.07|286.92|287.07|286.92|287.22|287.07|287.07|286.92|41
1599719700000|2020-09-10 06:35:00|287.02|286.87|286.82|286.67|287.02|286.87|286.77|286.62|98
1599720000000|2020-09-10 06:40:00|286.87|286.72|286.87|286.72|286.87|286.72|286.72|286.57|57
1599720300000|2020-09-10 06:45:00|286.92|286.67|286.97|286.77|287.02|286.87|286.82|286.67|88
1599720600000|2020-09-10 06:50:00|286.92|286.82|286.87|286.72|287.02|286.82|286.82|286.67|37
1599720900000|2020-09-10 06:55:00|286.92|286.77|286.82|286.67|286.92|286.77|286.82|286.62|55
1599721200000|2020-09-10 07:00:00|286.77|286.62|286.67|286.52|286.87|286.67|286.37|286.17|402
1599721500000|2020-09-10 07:05:00|286.62|286.47|287.02|286.87|287.02|286.87|286.62|286.47|95
1599721800000|2020-09-10 07:10:00|286.97|286.82|286.77|286.62|287.02|286.87|286.67|286.52|184
1599722100000|2020-09-10 07:15:00|286.72|286.57|286.57|286.37|286.77|286.62|286.47|286.32|125
1599722400000|2020-09-10 07:20:00|286.52|286.42|286.27|286.12|286.52|286.42|286.17|286.02|135
1599722700000|2020-09-10 07:25:00|286.22|286.07|286.17|286.02|286.37|286.22|286.12|285.97|98
1599723000000|2020-09-10 07:30:00|286.12|285.97|285.82|285.67|286.17|286.02|285.77|285.62|215
1599723300000|2020-09-10 07:35:00|285.77|285.62|286.07|285.92|286.07|285.92|285.77|285.62|201
1599723600000|2020-09-10 07:40:00|286.02|285.87|285.82|285.67|286.02|285.87|285.77|285.62|130
1599723900000|2020-09-10 07:45:00|285.77|285.62|286.07|285.92|286.12|285.97|285.72|285.57|165
1599724200000|2020-09-10 07:50:00|286.02|285.87|285.82|285.67|286.07|285.92|285.82|285.62|174
1599724500000|2020-09-10 07:55:00|285.87|285.72|285.87|285.67|285.92|285.77|285.82|285.67|81
1599724800000|2020-09-10 08:00:00|285.82|285.62|285.72|285.57|285.82|285.67|285.57|285.42|245
1599725100000|2020-09-10 08:05:00|285.77|285.62|285.57|285.42|285.77|285.62|285.57|285.42|108
1599725400000|2020-09-10 08:10:00|285.62|285.37|285.27|285.12|285.67|285.52|285.27|285.12|328
1599725700000|2020-09-10 08:15:00|285.22|285.07|285.27|285.12|285.27|285.12|285.02|284.87|365
1599726000000|2020-09-10 08:20:00|285.22|285.07|285.37|285.22|285.42|285.27|285.12|284.97|162
1599726300000|2020-09-10 08:25:00|285.32|285.17|285.77|285.62|285.87|285.67|285.27|285.12|157
1599726600000|2020-09-10 08:30:00|285.82|285.67|285.92|285.77|285.97|285.82|285.82|285.62|211
1599726900000|2020-09-10 08:35:00|285.97|285.82|286.22|286.07|286.27|286.12|285.97|285.82|280
1599727200000|2020-09-10 08:40:00|286.27|286.12|286.42|286.27|286.47|286.27|286.22|286.07|176
1599727500000|2020-09-10 08:45:00|286.37|286.17|286.47|286.32|286.57|286.42|286.27|286.12|338
1599727800000|2020-09-10 08:50:00|286.42|286.27|286.47|286.32|286.47|286.32|286.32|286.17|204
1599728100000|2020-09-10 08:55:00|286.52|286.37|286.42|286.27|286.62|286.47|286.37|286.22|378
1599728400000|2020-09-10 09:00:00|286.37|286.22|286.82|286.67|286.82|286.67|286.32|286.17|681
1599728700000|2020-09-10 09:05:00|286.77|286.62|286.82|286.67|286.92|286.77|286.72|286.52|353
1599729000000|2020-09-10 09:10:00|286.87|286.62|286.92|286.72|287.07|286.92|286.87|286.62|149
1599729300000|2020-09-10 09:15:00|286.97|286.67|286.97|286.82|287.07|286.92|286.82|286.67|165
1599729600000|2020-09-10 09:20:00|287.22|286.62|287.22|286.62|287.32|286.72|287.12|286.52|7
1599729900000|2020-09-10 09:25:00|287.32|286.72|287.22|286.62|287.32|286.72|287.22|286.62|5
1599730200000|2020-09-10 09:30:00|287.32|286.72|287.42|286.82|287.42|286.82|287.22|286.62|0
1599730500000|2020-09-10 09:35:00|287.12|286.52|287.12|286.52|287.12|286.52|287.12|286.52|0
1599730800000|2020-09-10 09:40:00|287.02|286.42|287.12|286.52|287.12|286.52|287.02|286.42|0
1599731100000|2020-09-10 09:45:00|287.02|286.42|287.22|286.62|287.22|286.62|287.02|286.42|0
1599731400000|2020-09-10 09:50:00|287.12|286.52|287.12|286.92|287.22|287.07|286.97|286.52|36
1599731700000|2020-09-10 09:55:00|287.17|286.97|287.17|286.97|287.17|287.02|287.07|286.92|29
1599732000000|2020-09-10 10:00:00|287.22|287.02|287.37|287.17|287.37|287.22|287.22|286.97|20
1599732300000|2020-09-10 10:05:00|287.32|287.22|287.37|287.17|287.42|287.27|287.27|287.07|23
1599732600000|2020-09-10 10:10:00|287.32|287.12|287.12|286.97|287.32|287.17|286.97|286.82|35
1599732900000|2020-09-10 10:15:00|287.17|287.07|287.02|286.87|287.32|287.12|287.02|286.87|24
1599733200000|2020-09-10 10:20:00|286.97|286.82|286.77|286.57|287.02|286.82|286.72|286.57|28
1599733500000|2020-09-10 10:25:00|286.72|286.52|286.77|286.52|286.92|286.57|286.52|286.37|19
1599733800000|2020-09-10 10:30:00|286.72|286.47|286.57|286.42|286.77|286.52|286.57|286.37|35
1599734100000|2020-09-10 10:35:00|286.52|286.37|286.42|286.22|286.52|286.42|286.37|286.22|44
1599734400000|2020-09-10 10:40:00|286.37|286.27|286.22|286.02|286.37|286.27|286.12|285.92|33
1599734700000|2020-09-10 10:45:00|286.17|285.97|286.27|286.12|286.32|286.12|286.12|285.97|15
1599735000000|2020-09-10 10:50:00|286.22|286.07|286.22|286.02|286.27|286.12|286.12|285.97|27
1599735300000|2020-09-10 10:55:00|286.17|286.07|286.07|285.87|286.22|286.07|285.92|285.77|25
1599735600000|2020-09-10 11:00:00|286.02|285.92|286.47|286.27|286.47|286.27|286.02|285.92|21
1599735900000|2020-09-10 11:05:00|286.42|286.32|286.17|285.97|286.47|286.32|286.17|285.97|34
1599736200000|2020-09-10 11:10:00|286.22|285.92|286.22|286.02|286.32|286.12|286.12|285.92|20
1599736500000|2020-09-10 11:15:00|286.27|285.97|286.17|285.92|286.27|286.02|286.12|285.92|0
1599736800000|2020-09-10 11:20:00|286.12|285.97|286.22|285.97|286.32|286.07|286.12|285.97|8
1599737100000|2020-09-10 11:25:00|286.17|286.02|286.42|286.27|286.42|286.27|286.12|286.02|13
1599737400000|2020-09-10 11:30:00|286.37|286.22|286.37|286.17|286.37|286.22|286.27|286.07|23
1599737700000|2020-09-10 11:35:00|286.42|286.22|286.47|286.12|286.47|286.32|286.42|286.12|11
1599738000000|2020-09-10 11:40:00|286.57|286.17|286.57|286.12|286.62|286.37|286.57|286.12|15
1599738300000|2020-09-10 11:45:00|286.62|286.17|286.62|286.27|286.62|286.27|286.62|285.82|0
1599738600000|2020-09-10 11:50:00|286.67|286.32|286.67|286.42|286.67|286.42|286.67|286.17|1
1599738900000|2020-09-10 11:55:00|286.72|286.17|286.82|286.57|286.82|286.62|286.72|286.17|11
1599739200000|2020-09-10 12:00:00|286.77|286.62|286.77|286.57|286.77|286.62|286.62|286.47|6
1599739500000|2020-09-10 12:05:00|286.82|286.62|286.92|286.67|287.07|286.92|286.82|286.62|14
1599739800000|2020-09-10 12:10:00|286.97|286.72|286.92|286.72|287.02|286.82|286.87|286.67|6
1599740100000|2020-09-10 12:15:00|286.87|286.67|286.97|286.77|286.97|286.82|286.82|286.67|5
1599740400000|2020-09-10 12:20:00|286.92|286.82|287.17|286.97|287.17|286.97|286.92|286.82|15
1599740700000|2020-09-10 12:25:00|287.12|287.02|287.02|286.87|287.17|287.02|287.02|286.87|4
1599741000000|2020-09-10 12:30:00|287.07|286.82|286.92|286.72|287.07|286.82|286.77|286.62|59
1599741300000|2020-09-10 12:35:00|286.87|286.67|287.32|287.12|287.32|287.17|286.87|286.67|13
1599741600000|2020-09-10 12:40:00|287.37|287.17|287.52|287.27|287.52|287.32|287.37|287.17|9
1599741900000|2020-09-10 12:45:00|287.57|287.32|287.82|287.67|287.82|287.67|287.57|287.27|22
1599742200000|2020-09-10 12:50:00|287.77|287.62|287.67|287.47|287.77|287.62|287.67|287.42|2
1599742500000|2020-09-10 12:55:00|287.62|287.42|287.52|287.32|287.62|287.47|287.47|287.27|4
1599742800000|2020-09-10 13:00:00|287.47|287.37|287.52|287.32|287.52|287.37|287.42|287.27|10
1599743100000|2020-09-10 13:05:00|287.47|287.27|287.77|287.57|287.77|287.62|287.47|287.27|9
1599743400000|2020-09-10 13:10:00|287.72|287.52|287.72|287.47|287.77|287.62|287.67|287.47|0
1599743700000|2020-09-10 13:15:00|287.77|287.52|287.87|287.72|287.87|287.72|287.77|287.52|5
1599744000000|2020-09-10 13:20:00|287.92|287.67|287.87|287.67|287.92|287.72|287.87|287.67|5
1599744300000|2020-09-10 13:25:00|287.82|287.72|287.87|287.67|287.87|287.72|287.82|287.62|2
1599744600000|2020-09-10 13:30:00|287.82|287.72|288.07|287.82|288.07|287.82|287.57|287.37|29
1599744900000|2020-09-10 13:35:00|288.02|287.77|288.07|287.87|288.12|287.92|287.92|287.67|47
1599745200000|2020-09-10 13:40:00|288.12|287.92|287.97|287.77|288.22|288.02|287.97|287.72|16
1599745500000|2020-09-10 13:45:00|287.92|287.72|288.02|287.77|288.22|288.02|287.82|287.62|29
1599745800000|2020-09-10 13:50:00|287.97|287.82|288.02|287.77|288.02|287.82|287.67|287.47|34
1599746100000|2020-09-10 13:55:00|288.07|287.82|287.97|287.72|288.12|287.92|287.82|287.62|31
1599746400000|2020-09-10 14:00:00|287.92|287.77|288.47|288.32|288.52|288.37|287.87|287.77|82
1599746700000|2020-09-10 14:05:00|288.42|288.27|288.27|288.07|288.47|288.32|288.17|287.97|42
1599747000000|2020-09-10 14:10:00|288.22|288.02|288.12|287.92|288.32|288.02|287.97|287.77|90
1599747300000|2020-09-10 14:15:00|288.07|287.97|288.12|287.92|288.27|288.07|288.07|287.92|30
1599747600000|2020-09-10 14:20:00|288.17|287.87|288.07|287.82|288.42|288.27|287.97|287.77|79
1599747900000|2020-09-10 14:25:00|288.02|287.72|287.77|287.57|288.07|287.72|287.77|287.57|7
1599748200000|2020-09-10 14:30:00|287.82|287.62|288.02|287.82|288.17|287.97|287.77|287.57|32
1599748500000|2020-09-10 14:35:00|287.97|287.77|287.97|287.77|288.07|287.87|287.92|287.72|28
1599748800000|2020-09-10 14:40:00|287.92|287.82|287.77|287.62|288.02|287.82|287.72|287.52|15
1599749100000|2020-09-10 14:45:00|287.82|287.57|287.32|287.07|287.82|287.57|287.17|286.97|38
1599749400000|2020-09-10 14:50:00|287.37|287.12|287.52|287.27|287.62|287.42|287.27|287.07|14
1599749700000|2020-09-10 14:55:00|287.47|287.32|286.72|286.47|287.52|287.32|286.67|286.42|32
1599750000000|2020-09-10 15:00:00|286.77|286.42|287.22|286.97|287.22|286.97|286.52|286.32|38
1599750300000|2020-09-10 15:05:00|287.32|286.92|287.37|287.17|287.42|287.17|287.32|286.92|11
1599750600000|2020-09-10 15:10:00|287.32|287.07|287.47|287.22|287.57|287.37|287.12|286.87|14
1599750900000|2020-09-10 15:15:00|287.42|287.17|286.97|286.72|287.52|287.17|286.72|286.42|61
1599751200000|2020-09-10 15:20:00|287.02|286.77|287.32|287.07|287.37|287.17|287.02|286.77|5
1599751500000|2020-09-10 15:25:00|287.37|287.02|287.47|287.27|287.47|287.32|287.32|287.02|4
1599751800000|2020-09-10 15:30:00|287.42|287.22|287.22|287.02|287.47|287.32|287.22|287.02|19
1599752100000|2020-09-10 15:35:00|287.17|286.97|287.47|287.22|287.52|287.32|287.17|286.97|20
1599752400000|2020-09-10 15:40:00|287.42|287.17|287.52|287.27|287.57|287.37|287.42|287.12|3
1599752700000|2020-09-10 15:45:00|287.47|287.22|287.47|287.22|287.47|287.22|287.17|286.97|11
1599753000000|2020-09-10 15:50:00|287.42|287.27|287.22|287.02|287.47|287.27|287.22|287.02|3
1599753300000|2020-09-10 15:55:00|287.17|286.92|286.87|286.62|287.17|286.92|286.77|286.52|35
1599753600000|2020-09-10 16:00:00|286.82|286.57|286.72|286.47|287.12|286.87|286.62|286.47|20
1599753900000|2020-09-10 16:05:00|286.82|286.52|286.87|286.62|286.97|286.77|286.72|286.47|22
1599754200000|2020-09-10 16:10:00|286.92|286.67|286.77|286.52|287.02|286.82|286.72|286.52|20
1599754500000|2020-09-10 16:15:00|286.72|286.47|286.82|286.57|286.97|286.72|286.67|286.47|15
1599754800000|2020-09-10 16:20:00|286.77|286.52|286.52|286.32|286.82|286.62|286.42|286.22|31
1599755100000|2020-09-10 16:25:00|286.47|286.27|286.67|286.42|286.67|286.42|286.47|286.22|8
1599755400000|2020-09-10 16:30:00|286.62|286.37|286.52|286.32|286.77|286.62|286.52|286.27|20
1599755700000|2020-09-10 16:35:00|286.47|286.27|286.07|285.87|286.47|286.27|286.02|285.87|35
1599756000000|2020-09-10 16:40:00|286.12|285.92|286.07|285.87|286.37|286.22|286.07|285.87|9
1599756300000|2020-09-10 16:45:00|286.12|285.92|286.12|285.87|286.17|285.92|285.97|285.82|28
1599756600000|2020-09-10 16:50:00|286.07|285.82|286.37|286.12|286.42|286.22|286.07|285.82|10
1599756900000|2020-09-10 16:55:00|286.42|286.17|286.42|286.22|286.47|286.32|286.37|286.17|4
1599757200000|2020-09-10 17:00:00|286.47|286.27|286.57|286.32|286.57|286.42|286.37|286.07|11
1599757500000|2020-09-10 17:05:00|286.52|286.27|286.47|286.27|286.57|286.42|286.47|286.22|10
1599757800000|2020-09-10 17:10:00|286.52|286.32|286.37|286.17|286.57|286.37|286.32|286.07|12
1599758100000|2020-09-10 17:15:00|286.42|286.22|286.57|286.42|286.57|286.42|286.42|286.22|15
1599758400000|2020-09-10 17:20:00|286.62|286.37|286.42|286.22|286.62|286.42|286.42|286.22|18
1599758700000|2020-09-10 17:25:00|286.37|286.17|286.17|285.92|286.42|286.17|286.02|285.82|35
1599759000000|2020-09-10 17:30:00|286.22|285.97|286.32|286.07|286.32|286.12|286.17|285.97|7
1599759300000|2020-09-10 17:35:00|286.37|286.12|286.22|286.02|286.37|286.17|286.17|285.97|22
1599759600000|2020-09-10 17:40:00|286.17|285.92|286.02|285.82|286.22|286.02|286.02|285.82|22
1599759900000|2020-09-10 17:45:00|286.07|285.87|286.02|285.82|286.17|285.97|285.97|285.77|13
1599760200000|2020-09-10 17:50:00|286.07|285.87|285.82|285.67|286.07|285.87|285.77|285.57|17
1599760500000|2020-09-10 17:55:00|285.87|285.72|285.92|285.67|286.02|285.77|285.82|285.62|7
1599760800000|2020-09-10 18:00:00|285.87|285.62|286.17|285.92|286.17|285.97|285.82|285.62|12
1599761100000|2020-09-10 18:05:00|286.12|285.87|285.92|285.67|286.12|285.92|285.87|285.62|4
1599761400000|2020-09-10 18:10:00|285.82|285.72|285.67|285.42|285.92|285.72|285.57|285.37|19
1599761700000|2020-09-10 18:15:00|285.72|285.47|285.52|285.27|285.72|285.52|285.42|285.22|40
1599762000000|2020-09-10 18:20:00|285.47|285.32|285.27|285.07|285.62|285.42|285.22|285.07|28
1599762300000|2020-09-10 18:25:00|285.32|285.12|284.87|284.62|285.62|285.42|284.82|284.57|55
1599762600000|2020-09-10 18:30:00|284.92|284.67|285.37|285.07|285.47|285.22|284.82|284.67|16
1599762900000|2020-09-10 18:35:00|285.32|285.02|285.52|285.32|285.52|285.37|285.17|284.97|20
1599763200000|2020-09-10 18:40:00|285.47|285.22|285.12|284.92|285.47|285.22|285.12|284.92|15
1599763500000|2020-09-10 18:45:00|285.17|284.87|285.82|285.62|285.82|285.62|285.12|284.87|58
1599763800000|2020-09-10 18:50:00|285.77|285.57|285.52|285.27|285.82|285.57|285.47|285.22|10
1599764100000|2020-09-10 18:55:00|285.57|285.32|285.97|285.72|286.02|285.77|285.47|285.17|8
1599764400000|2020-09-10 19:00:00|285.92|285.67|285.52|285.22|285.97|285.72|285.52|285.22|11
1599764700000|2020-09-10 19:05:00|285.47|285.27|285.07|284.77|285.62|285.37|284.97|284.77|48
1599765000000|2020-09-10 19:10:00|285.02|284.82|285.17|284.92|285.32|285.12|284.87|284.62|32
1599765300000|2020-09-10 19:15:00|285.12|284.87|284.82|284.57|285.12|284.87|284.77|284.57|23
1599765600000|2020-09-10 19:20:00|284.77|284.62|284.87|284.67|285.12|284.92|284.72|284.47|28
1599765900000|2020-09-10 19:25:00|284.82|284.57|285.17|284.87|285.22|284.97|284.62|284.42|21
1599766200000|2020-09-10 19:30:00|285.12|284.82|285.42|285.12|285.42|285.17|285.07|284.72|8
1599766500000|2020-09-10 19:35:00|285.37|285.07|285.12|284.92|285.37|285.07|285.02|284.72|3
1599766800000|2020-09-10 19:40:00|285.17|284.87|285.27|285.02|285.27|285.12|285.17|284.87|11
1599767100000|2020-09-10 19:45:00|285.22|284.97|284.67|284.42|285.27|285.07|284.67|284.42|22
1599767400000|2020-09-10 19:50:00|284.62|284.47|285.17|284.87|285.17|285.02|284.62|284.42|32
1599767700000|2020-09-10 19:55:00|285.22|284.92|284.62|284.37|285.27|285.02|284.47|284.27|67
1599768000000|2020-09-10 20:00:00|284.67|284.47|284.57|284.37|284.77|284.52|284.42|284.27|22
1599768300000|2020-09-10 20:05:00|284.62|284.42|284.77|284.62|284.82|284.62|284.62|284.42|23
1599768600000|2020-09-10 20:10:00|284.82|284.57|284.82|284.62|284.92|284.72|284.77|284.57|32
1599768900000|2020-09-10 20:15:00|284.87|284.67|284.87|284.67|284.87|284.67|284.87|284.67|2
1599769200000|2020-09-10 20:20:00|284.82|284.72|284.82|284.67|284.82|284.72|284.82|284.67|10
1599769500000|2020-09-10 20:25:00|||||||||8
1599769800000|2020-09-10 20:30:00|284.87|284.72|284.97|284.82|284.97|284.82|284.87|284.67|17
1599770100000|2020-09-10 20:35:00|284.92|284.77|284.92|284.72|284.97|284.82|284.87|284.72|13
1599770400000|2020-09-10 20:40:00|284.97|284.77|284.87|284.72|284.97|284.77|284.87|284.72|14
1599770700000|2020-09-10 20:45:00|284.92|284.77|284.47|284.27|284.92|284.77|284.42|284.27|72
1599771000000|2020-09-10 20:50:00|284.42|284.32|284.52|284.37|284.52|284.37|284.42|284.27|5
1599771300000|2020-09-10 20:55:00|284.57||284.57||284.57||284.52||11
1599771600000|2020-09-10 21:00:00|284.52||284.57||284.57||284.52||3
1599771900000|2020-09-10 21:05:00|284.52||284.52||284.57||284.52||6
1599772200000|2020-09-10 21:10:00|284.57|284.27|285.12|284.52|285.27|284.52|284.52|284.27|8
1599773700000|2020-09-10 21:35:00|285.22|284.62|285.12|284.52|285.22|284.62|285.12|284.52|0
1599774000000|2020-09-10 21:40:00|285.22|284.62|285.12|284.52|285.22|284.62|285.12|284.52|0
1599774300000|2020-09-10 21:45:00|285.22|284.62|285.52|284.92|285.52|284.92|285.12|284.52|0
1599774900000|2020-09-10 21:55:00|285.62|285.02|285.52|284.92|285.62|285.02|285.52|284.92|0
1599775200000|2020-09-10 22:00:00|285.62|285.02|285.82|285.22|286.02|285.42|285.62|285.02|0
1599775500000|2020-09-10 22:05:00|285.92|285.32|285.82|285.22|286.02|285.42|285.82|285.22|0
1599775800000|2020-09-10 22:10:00|285.72|285.12|285.82|285.22|285.82|285.22|285.72|285.12|0
1599776100000|2020-09-10 22:15:00|285.92|285.32|285.92|285.32|285.92|285.32|285.82|285.22|0
1599776400000|2020-09-10 22:20:00|285.82|285.22|285.82|285.22|285.92|285.32|285.62|285.02|0
1599776700000|2020-09-10 22:25:00|285.72|285.12|285.82|285.22|285.82|285.22|285.72|285.12|0
1599777000000|2020-09-10 22:30:00|285.92|285.32|285.92|285.32|285.92|285.32|285.82|285.22|0
1599777300000|2020-09-10 22:35:00|286.02|285.42|285.92|285.32|286.02|285.42|285.92|285.32|0
1599777600000|2020-09-10 22:40:00|285.82|285.22|285.92|285.32|285.92|285.32|285.82|285.22|0
1599777900000|2020-09-10 22:45:00|286.02|285.42|285.92|285.32|286.02|285.42|285.92|285.32|0
1599778200000|2020-09-10 22:50:00|286.02|285.42|286.02|285.42|286.12|285.52|286.02|285.42|0
1599778500000|2020-09-10 22:55:00|285.92|285.32|285.82|285.22|286.02|285.42|285.82|285.22|0
1599778800000|2020-09-10 23:00:00|285.92|285.32|285.92|285.32|286.02|285.42|285.72|285.12|0
1599779100000|2020-09-10 23:05:00|286.02|285.42|286.02|285.42|286.12|285.52|286.02|285.42|0
1599779400000|2020-09-10 23:10:00|286.12|285.52|286.12|285.52|286.12|285.52|286.02|285.42|0
1599779700000|2020-09-10 23:15:00|286.22|285.62|286.02|285.42|286.22|285.62|286.02|285.42|0
1599780000000|2020-09-10 23:20:00|285.92|285.32|286.02|285.42|286.12|285.52|285.92|285.32|0
1599780300000|2020-09-10 23:25:00|285.92|285.32|286.02|285.42|286.12|285.52|285.92|285.32|0
1599780600000|2020-09-10 23:30:00|286.12|285.52|286.12|285.52|286.22|285.62|286.12|285.52|0
1599780900000|2020-09-10 23:35:00|286.22|285.62|286.02|285.42|286.22|285.62|286.02|285.42|0
1599781200000|2020-09-10 23:40:00|285.92|285.32|285.92|285.32|285.92|285.32|285.92|285.32|0
1599781500000|2020-09-10 23:45:00|285.82|285.22|285.82|285.22|285.92|285.32|285.82|285.22|0
1599781800000|2020-09-10 23:50:00|285.92|285.32|285.82|285.22|285.92|285.32|285.82|285.22|0
1599782100000|2020-09-10 23:55:00|285.72|285.12|285.72|285.12|285.82|285.22|285.72|285.12|0
1599782400000|2020-09-11 00:00:00|285.82|285.22|285.62|285.02|285.92|285.32|285.52|284.92|0
1599782700000|2020-09-11 00:05:00|285.72|285.12|285.62|285.02|285.82|285.22|285.52|284.92|0
1599783000000|2020-09-11 00:10:00|285.72|285.12|285.72|285.12|285.72|285.12|285.52|284.92|0
1599783300000|2020-09-11 00:15:00|285.82|285.22|286.12|285.52|286.22|285.62|285.82|285.22|0
1599783600000|2020-09-11 00:20:00|286.22|285.62|286.12|285.52|286.22|285.62|286.12|285.52|0
1599783900000|2020-09-11 00:25:00|286.22|285.62|285.72|285.12|286.22|285.62|285.72|285.12|0
1599784200000|2020-09-11 00:30:00|285.02|284.67|285.92|285.77|285.92|285.77|284.92|284.67|390
1599784500000|2020-09-11 00:35:00|285.87|285.72|285.62|285.42|286.02|285.82|285.07|284.92|342
1599784800000|2020-09-11 00:40:00|285.67|285.47|285.52|285.37|285.92|285.77|285.37|285.17|104
1599785100000|2020-09-11 00:45:00|285.47|285.32|285.27|285.07|285.92|285.77|285.17|285.02|246
1599785400000|2020-09-11 00:50:00|285.22|285.02|285.02|284.87|285.42|285.17|284.92|284.77|137
1599785700000|2020-09-11 00:55:00|285.12|284.92|285.42|285.22|285.82|285.62|285.12|284.92|384
1599786000000|2020-09-11 01:00:00|285.47|285.32|286.07|285.87|286.12|285.92|285.22|285.02|586
1599786300000|2020-09-11 01:05:00|286.12|285.92|286.17|285.97|286.42|286.27|285.97|285.77|318
1599786600000|2020-09-11 01:10:00|286.12|286.02|286.52|286.32|286.52|286.37|286.02|285.87|206
1599786900000|2020-09-11 01:15:00|286.57|286.37|286.07|285.87|286.57|286.37|285.97|285.82|165
1599787200000|2020-09-11 01:20:00|286.17|285.97|286.02|285.87|286.17|285.97|285.92|285.77|161
1599787500000|2020-09-11 01:25:00|285.97|285.82|286.12|285.97|286.12|285.97|285.92|285.77|131
1599787800000|2020-09-11 01:30:00|286.17|285.92|286.72|286.52|286.72|286.57|286.17|285.92|357
1599788100000|2020-09-11 01:35:00|286.67|286.57|286.47|286.27|286.77|286.62|286.32|286.17|162
1599788400000|2020-09-11 01:40:00|286.42|286.22|285.82|285.67|286.42|286.22|285.82|285.67|196
1599788700000|2020-09-11 01:45:00|285.87|285.62|285.67|285.52|285.87|285.67|285.47|285.32|261
1599789000000|2020-09-11 01:50:00|285.62|285.47|285.72|285.52|285.82|285.67|285.52|285.37|112
1599789300000|2020-09-11 01:55:00|285.77|285.57|285.67|285.47|285.77|285.57|285.52|285.32|75
1599789600000|2020-09-11 02:00:00|285.62|285.52|285.92|285.72|285.92|285.77|285.57|285.42|204
1599789900000|2020-09-11 02:05:00|285.97|285.82|285.97|285.77|286.22|286.02|285.82|285.67|207
1599790200000|2020-09-11 02:10:00|286.02|285.82|286.12|285.92|286.22|286.02|285.92|285.77|226
1599790500000|2020-09-11 02:15:00|286.17|285.97|286.22|286.02|286.27|286.07|285.87|285.72|115
1599790800000|2020-09-11 02:20:00|286.27|286.07|286.27|286.07|286.27|286.12|286.12|285.97|106
1599791100000|2020-09-11 02:25:00|286.32|286.12|286.57|286.42|286.57|286.42|286.32|286.12|171
1599791400000|2020-09-11 02:30:00|286.52|286.37|286.77|286.57|286.77|286.62|286.52|286.32|182
1599791700000|2020-09-11 02:35:00|286.82|286.62|286.67|286.47|286.82|286.62|286.62|286.47|172
1599792000000|2020-09-11 02:40:00|286.72|286.52|286.72|286.52|286.82|286.67|286.62|286.47|169
1599792300000|2020-09-11 02:45:00|286.77|286.57|286.47|286.27|286.77|286.57|286.42|286.27|112
1599792600000|2020-09-11 02:50:00|286.42|286.32|286.02|285.87|286.52|286.37|286.02|285.87|69
1599792900000|2020-09-11 02:55:00|285.97|285.82|286.02|285.87|286.02|285.87|285.92|285.72|63
1599793200000|2020-09-11 03:00:00|285.97|285.82|286.32|286.12|286.32|286.17|285.97|285.77|83
1599793500000|2020-09-11 03:05:00|286.27|286.07|286.12|285.97|286.27|286.12|285.92|285.77|59
1599793800000|2020-09-11 03:10:00|286.07|285.92|286.12|285.92|286.12|285.97|285.97|285.82|38
1599794100000|2020-09-11 03:15:00|286.07|285.87|285.82|285.67|286.12|285.92|285.77|285.62|69
1599794400000|2020-09-11 03:20:00|285.77|285.62|285.87|285.67|285.92|285.77|285.77|285.62|88
1599794700000|2020-09-11 03:25:00|285.82|285.62|285.82|285.67|285.82|285.67|285.77|285.57|31
1599795000000|2020-09-11 03:30:00|285.77|285.62|285.92|285.72|285.97|285.82|285.77|285.57|75
1599795300000|2020-09-11 03:35:00|285.97|285.77|285.97|285.82|286.12|285.97|285.97|285.72|58
1599795600000|2020-09-11 03:40:00|286.02|285.87|285.97|285.82|286.07|285.92|285.97|285.82|56
1599795900000|2020-09-11 03:45:00|285.92|285.77|285.67|285.47|285.92|285.77|285.67|285.47|85
1599796200000|2020-09-11 03:50:00|285.62|285.52|285.77|285.62|285.77|285.62|285.62|285.47|34
1599796500000|2020-09-11 03:55:00|285.72|285.57|285.77|285.57|285.77|285.62|285.67|285.52|21
1599796800000|2020-09-11 04:00:00|285.72|285.62|285.82|285.62|285.82|285.67|285.62|285.42|65
1599797100000|2020-09-11 04:05:00|285.77|285.57|285.72|285.52|285.82|285.62|285.67|285.52|44
1599797400000|2020-09-11 04:10:00|285.67|285.47|285.67|285.52|285.72|285.52|285.62|285.42|40
1599797700000|2020-09-11 04:15:00|285.72|285.57|285.82|285.67|285.82|285.67|285.67|285.57|47
1599798000000|2020-09-11 04:20:00|285.87|285.62|285.82|285.67|285.92|285.77|285.77|285.57|28
1599798300000|2020-09-11 04:25:00|285.87|285.72|286.12|285.97|286.17|285.97|285.87|285.67|40
1599798600000|2020-09-11 04:30:00|286.07|285.92|286.07|285.92|286.17|286.02|286.07|285.87|79
1599798900000|2020-09-11 04:35:00|286.12|285.97|286.17|286.02|286.17|286.02|286.07|285.92|58
1599799200000|2020-09-11 04:40:00|286.22|286.07|286.27|286.07|286.37|286.17|286.17|286.02|59
1599799500000|2020-09-11 04:45:00|286.32|286.12|286.37|286.22|286.42|286.27|286.32|286.12|31
1599799800000|2020-09-11 04:50:00|286.42|286.17|286.42|286.27|286.42|286.27|286.37|286.17|59
1599800100000|2020-09-11 04:55:00|286.47|286.22|286.37|286.22|286.47|286.27|286.37|286.17|75
1599800400000|2020-09-11 05:00:00|286.32|286.17|286.57|286.42|286.57|286.42|286.17|286.02|126
1599800700000|2020-09-11 05:05:00|286.62|286.47|286.62|286.47|286.72|286.57|286.57|286.37|111
1599801000000|2020-09-11 05:10:00|286.67|286.42|286.62|286.42|286.72|286.57|286.57|286.42|34
1599801300000|2020-09-11 05:15:00|286.67|286.47|286.57|286.37|286.77|286.57|286.52|286.32|43
1599801600000|2020-09-11 05:20:00|286.62|286.42|286.62|286.47|286.67|286.52|286.57|286.42|13
1599801900000|2020-09-11 05:25:00|286.57|286.37|286.62|286.47|286.67|286.52|286.52|286.37|43
1599802200000|2020-09-11 05:30:00|286.67|286.52|286.82|286.67|286.82|286.67|286.67|286.52|73
1599802500000|2020-09-11 05:35:00|286.87|286.72|286.72|286.57|286.92|286.77|286.72|286.52|121
1599802800000|2020-09-11 05:40:00|286.77|286.52|286.77|286.62|286.82|286.67|286.67|286.52|32
1599803100000|2020-09-11 05:45:00|286.82|286.67|286.72|286.57|286.87|286.72|286.67|286.52|62
1599803400000|2020-09-11 05:50:00|286.77|286.52|286.97|286.82|287.07|286.87|286.72|286.52|137
1599803700000|2020-09-11 05:55:00|286.92|286.77|286.82|286.67|286.92|286.77|286.72|286.57|106
1599804000000|2020-09-11 06:00:00|286.87|286.62|286.62|286.47|286.87|286.72|286.62|286.47|132
1599804300000|2020-09-11 06:05:00|286.57|286.42|286.87|286.67|286.92|286.72|286.57|286.42|90
1599804600000|2020-09-11 06:10:00|286.92|286.72|286.97|286.77|287.07|286.87|286.87|286.67|66
1599804900000|2020-09-11 06:15:00|286.92|286.72|286.92|286.72|287.02|286.87|286.87|286.72|24
1599805200000|2020-09-11 06:20:00|286.87|286.67|286.77|286.62|286.97|286.77|286.72|286.57|67
1599805500000|2020-09-11 06:25:00|286.72|286.57|286.82|286.62|286.97|286.77|286.72|286.57|47
1599805800000|2020-09-11 06:30:00|286.77|286.67|286.87|286.72|286.92|286.77|286.72|286.57|72
1599806100000|2020-09-11 06:35:00|286.92|286.67|286.77|286.57|286.92|286.72|286.67|286.52|21
1599806400000|2020-09-11 06:40:00|286.72|286.52|286.82|286.62|286.82|286.67|286.52|286.37|159
1599806700000|2020-09-11 06:45:00|286.77|286.67|286.87|286.67|286.92|286.77|286.77|286.62|23
1599807000000|2020-09-11 06:50:00|286.82|286.62|286.77|286.62|286.92|286.72|286.77|286.62|161
1599807300000|2020-09-11 06:55:00|286.72|286.57|286.82|286.67|286.87|286.72|286.72|286.52|57
1599807600000|2020-09-11 07:00:00|286.87|286.72|286.92|286.72|286.92|286.77|286.57|286.42|59
1599807900000|2020-09-11 07:05:00|286.97|286.77|287.17|287.02|287.27|287.12|286.92|286.77|412
1599808200000|2020-09-11 07:10:00|287.22|287.07|287.12|286.92|287.22|287.07|287.07|286.87|206
1599808500000|2020-09-11 07:15:00|287.07|286.97|287.27|287.07|287.27|287.12|287.02|286.87|179
1599808800000|2020-09-11 07:20:00|287.32|287.12|287.82|287.62|287.82|287.67|287.27|287.07|487
1599809100000|2020-09-11 07:25:00|287.77|287.67|287.67|287.52|287.97|287.82|287.67|287.52|269
1599809400000|2020-09-11 07:30:00|287.62|287.47|287.32|287.17|287.67|287.52|287.32|287.17|181
1599809700000|2020-09-11 07:35:00|287.37|287.22|287.22|287.07|287.52|287.32|287.22|287.07|116
1599810000000|2020-09-11 07:40:00|287.17|287.02|286.97|286.82|287.47|287.27|286.97|286.82|221
1599810300000|2020-09-11 07:45:00|287.02|286.77|286.92|286.72|287.17|287.02|286.92|286.72|111
1599810600000|2020-09-11 07:50:00|286.87|286.67|286.92|286.77|286.97|286.77|286.77|286.62|80
1599810900000|2020-09-11 07:55:00|286.87|286.72|286.87|286.72|286.92|286.77|286.77|286.57|84
1599811200000|2020-09-11 08:00:00|286.82|286.67|287.32|287.12|287.32|287.17|286.77|286.62|176
1599811500000|2020-09-11 08:05:00|287.37|287.17|287.37|287.22|287.37|287.22|287.12|286.97|103
1599811800000|2020-09-11 08:10:00|287.42|287.17|287.22|287.07|287.42|287.22|287.17|287.02|142
1599812100000|2020-09-11 08:15:00|287.27|287.02|287.32|287.17|287.32|287.17|287.17|286.97|68
1599812400000|2020-09-11 08:20:00|287.27|287.12|287.22|287.07|287.32|287.17|287.17|287.02|47
1599812700000|2020-09-11 08:25:00|287.27|287.02|287.12|286.97|287.27|287.12|287.02|286.87|93
1599813000000|2020-09-11 08:30:00|287.17|287.02|287.27|287.12|287.32|287.17|287.12|286.97|95
1599813300000|2020-09-11 08:35:00|287.32|287.17|287.37|287.22|287.52|287.37|287.32|287.12|148
1599813600000|2020-09-11 08:40:00|287.42|287.27|287.42|287.22|287.52|287.37|287.32|287.17|88
1599813900000|2020-09-11 08:45:00|287.47|287.27|287.32|287.17|287.47|287.27|287.27|287.07|62
1599814200000|2020-09-11 08:50:00|287.37|287.22|287.37|287.22|287.52|287.37|287.32|287.17|252
1599814500000|2020-09-11 08:55:00|287.32|287.17|287.27|287.07|287.37|287.22|287.07|286.92|156
1599814800000|2020-09-11 09:00:00|287.22|287.02|287.37|287.22|287.42|287.27|287.12|286.97|384
1599815100000|2020-09-11 09:05:00|287.42|287.27|287.32|287.17|287.42|287.27|287.22|287.02|143
1599815400000|2020-09-11 09:10:00|287.27|287.12|287.57|287.42|287.57|287.42|287.27|287.12|43
1599815700000|2020-09-11 09:15:00|287.52|287.37|287.67|287.52|287.67|287.52|287.37|287.17|88
1599816000000|2020-09-11 09:20:00|287.92|287.32|287.92|287.32|287.92|287.32|287.82|287.22|0
1599816300000|2020-09-11 09:25:00|288.02|287.42|288.02|287.42|288.02|287.42|287.92|287.32|10
1599816600000|2020-09-11 09:30:00|287.92|287.32|288.02|287.42|288.02|287.42|287.92|287.32|0
1599816900000|2020-09-11 09:35:00|288.12|287.52|288.02|287.42|288.12|287.52|288.02|287.42|0
1599817200000|2020-09-11 09:40:00|288.12|287.52|287.92|287.32|288.12|287.52|287.92|287.32|0
1599817500000|2020-09-11 09:45:00|288.02|287.42|287.92|287.32|288.02|287.42|287.92|287.32|0
1599817800000|2020-09-11 09:50:00|287.82|287.22|287.92|287.32|288.02|287.42|287.82|287.22|0
1599818100000|2020-09-11 09:55:00|287.82|287.22|288.02|287.42|288.02|287.42|287.82|287.22|0
1599818400000|2020-09-11 10:00:00|288.12|287.52|287.82|287.22|288.12|287.52|287.72|287.12|0
1599818700000|2020-09-11 10:05:00|287.72|287.12|287.37|287.12|287.82|287.22|287.27|287.07|1
1599819000000|2020-09-11 10:10:00|287.32|287.07|287.17|286.97|287.32|287.07|287.17|286.97|17
1599819300000|2020-09-11 10:15:00|287.07|286.87|287.17|286.97|287.22|287.02|287.07|286.87|5
1599819600000|2020-09-11 10:20:00|287.12|286.92|287.32|287.07|287.37|287.22|287.12|286.92|9
1599819900000|2020-09-11 10:25:00|287.37|287.12|287.37|287.22|287.37|287.22|287.37|287.12|1
1599820200000|2020-09-11 10:30:00|287.42|287.27|287.67|287.47|287.67|287.52|287.42|287.22|12
1599820500000|2020-09-11 10:35:00|287.62|287.42|287.67|287.52|287.67|287.52|287.62|287.42|3
1599820800000|2020-09-11 10:40:00|287.72|287.57|287.62|287.42|287.72|287.57|287.62|287.37|10
1599821100000|2020-09-11 10:45:00|287.67|287.47|287.47|287.27|287.77|287.52|287.42|287.22|5
1599821400000|2020-09-11 10:50:00|287.57|287.32|287.47|287.27|287.57|287.42|287.42|287.27|12
1599821700000|2020-09-11 10:55:00|287.52|287.32|287.47|287.22|287.52|287.32|287.32|287.12|68
1599822000000|2020-09-11 11:00:00|287.42|287.27|287.42|287.17|287.47|287.27|287.32|287.12|0
1599822300000|2020-09-11 11:05:00|287.37|287.22|287.47|287.22|287.47|287.27|287.32|287.12|0
1599822600000|2020-09-11 11:10:00|287.42|287.27|287.67|287.37|287.67|287.42|287.42|287.27|0
1599822900000|2020-09-11 11:15:00|287.62|287.32|287.57|287.32|287.67|287.42|287.57|287.27|5
1599823200000|2020-09-11 11:20:00|287.52|287.27|287.22|287.02|287.52|287.37|287.22|287.02|1
1599823500000|2020-09-11 11:25:00|287.17|286.97|287.12|286.92|287.22|286.97|287.07|286.87|9
1599823800000|2020-09-11 11:30:00|287.07|286.97|287.07|286.87|287.12|286.97|287.02|286.82|10
1599824100000|2020-09-11 11:35:00|287.17|286.92|287.12|286.92|287.17|286.97|287.07|286.87|9
1599824400000|2020-09-11 11:40:00|287.07|286.87|287.07|286.87|287.07|286.92|286.92|286.72|23
1599824700000|2020-09-11 11:45:00|287.02|286.92|287.17|286.97|287.27|287.07|287.02|286.87|26
1599825000000|2020-09-11 11:50:00|287.12|286.92|287.17|286.92|287.17|286.97|286.97|286.77|26
1599825300000|2020-09-11 11:55:00|287.12|286.97|287.02|286.82|287.17|286.97|286.97|286.82|4
1599825600000|2020-09-11 12:00:00|286.97|286.77|287.02|286.77|287.12|286.92|286.92|286.72|2
1599825900000|2020-09-11 12:05:00|287.07|286.82|287.17|286.92|287.17|286.92|287.02|286.77|2
1599826200000|2020-09-11 12:10:00|287.12|286.87|287.22|286.97|287.22|286.97|287.02|286.82|5
1599826500000|2020-09-11 12:15:00|287.27|287.02|287.22|287.02|287.32|287.07|287.22|286.97|3
1599826800000|2020-09-11 12:20:00|287.17|286.97|287.12|286.92|287.17|286.97|287.07|286.87|4
1599827100000|2020-09-11 12:25:00|287.17||287.07||287.17||287.07||5
1599827400000|2020-09-11 12:30:00|287.02|286.87|286.87|286.67|287.17|286.97|286.82|286.67|30
1599827700000|2020-09-11 12:35:00|286.92|286.72|287.07|286.87|287.12|286.87|286.72|286.57|40
1599828000000|2020-09-11 12:40:00|287.02|286.82|287.07|286.87|287.07|286.87|286.87|286.72|12
1599828300000|2020-09-11 12:45:00|287.02|286.92|287.02|286.87|287.12|286.92|287.02|286.82|10
1599828600000|2020-09-11 12:50:00|287.07|286.82|287.17|286.97|287.17|287.02|287.02|286.82|4
1599828900000|2020-09-11 12:55:00|287.12|287.02|287.12|286.97|287.17|287.02|287.07|286.92|11
1599829200000|2020-09-11 13:00:00|287.17|287.02|287.12|286.92|287.17|287.02|287.07|286.87|14
1599829500000|2020-09-11 13:05:00|287.17|286.97|287.17|287.02|287.17|287.02|287.07|286.92|17
1599829800000|2020-09-11 13:10:00|287.12|286.97|287.27|287.12|287.27|287.12|287.12|286.97|21
1599830100000|2020-09-11 13:15:00|287.32|287.07|287.32|287.17|287.32|287.17|287.22|287.07|17
1599830400000|2020-09-11 13:20:00|287.37|287.22|287.32|287.12|287.37|287.22|287.27|287.12|7
1599830700000|2020-09-11 13:25:00|287.27|287.07|287.27|287.12|287.32|287.17|287.27|287.07|10
1599831000000|2020-09-11 13:30:00|287.22|287.07|286.87|286.67|287.57|287.37|286.87|286.67|35
1599831300000|2020-09-11 13:35:00|286.82|286.57|287.02|286.72|287.12|286.87|286.72|286.57|10
1599831600000|2020-09-11 13:40:00|286.97|286.67|287.07|286.82|287.22|286.97|286.82|286.57|16
1599831900000|2020-09-11 13:45:00|286.97|286.77|287.57|287.32|287.57|287.32|286.97|286.72|7
1599832200000|2020-09-11 13:50:00|287.67|287.27|287.47|287.17|287.72|287.52|287.42|287.17|25
1599832500000|2020-09-11 13:55:00|287.42|287.12|286.62|286.42|287.42|287.12|286.57|286.32|28
1599832800000|2020-09-11 14:00:00|286.72|286.37|286.82|286.57|286.92|286.72|286.62|286.37|25
1599833100000|2020-09-11 14:05:00|286.77|286.52|286.72|286.47|287.02|286.87|286.72|286.42|11
1599833400000|2020-09-11 14:10:00|286.67|286.37|286.97|286.67|286.97|286.82|286.42|286.22|17
1599833700000|2020-09-11 14:15:00|286.92|286.62|287.32|286.97|287.32|287.02|286.67|286.42|6
1599834000000|2020-09-11 14:20:00||286.92||287.02||287.12||286.92|4
1599834300000|2020-09-11 14:25:00|287.27|287.07|287.17|286.87|287.32|287.12|286.97|286.67|7
1599834600000|2020-09-11 14:30:00|287.22|286.92|286.97|286.62|287.32|287.02|286.82|286.52|2
1599834900000|2020-09-11 14:35:00|286.87|286.67|286.87|286.62|287.02|286.77|286.72|286.52|24
1599835200000|2020-09-11 14:40:00|286.97|286.67|287.17|286.92|287.22|286.92|286.97|286.67|1
1599835500000|2020-09-11 14:45:00|287.22|286.97|287.42|287.17|287.47|287.17|287.22|286.97|10
1599835800000|2020-09-11 14:50:00|287.37|287.12|287.37|287.12|287.42|287.22|287.27|287.07|0
1599836100000|2020-09-11 14:55:00|287.32|287.07|287.07|286.82|287.37|287.17|287.07|286.82|17
1599836400000|2020-09-11 15:00:00|287.12|286.87|287.47|287.27|287.47|287.27|287.02|286.82|4
1599836700000|2020-09-11 15:05:00|287.42|287.22|287.62|287.42|287.62|287.42|287.42|287.17|10
1599837000000|2020-09-11 15:10:00|287.57|287.37|287.52|287.27|287.57|287.42|287.42|287.22|1
1599837300000|2020-09-11 15:15:00|287.47|287.22|287.57|287.27|287.57|287.37|287.32|287.12|8
1599837600000|2020-09-11 15:20:00|287.52|287.22|286.92|286.72|287.52|287.22|286.92|286.67|67
1599837900000|2020-09-11 15:25:00|286.87|286.67|286.97|286.77|287.02|286.77|286.72|286.57|46
1599838200000|2020-09-11 15:30:00|286.92|286.72|286.72|286.52|286.92|286.72|286.67|286.47|6
1599838500000|2020-09-11 15:35:00|286.67|286.47|286.77|286.52|286.82|286.57|286.62|286.47|4
1599838800000|2020-09-11 15:40:00|286.82|286.57|286.72|286.52|286.87|286.62|286.62|286.47|9
1599839100000|2020-09-11 15:45:00|286.77|286.62|286.82|286.57|286.87|286.72|286.67|286.47|23
1599839400000|2020-09-11 15:50:00|286.77|286.52|286.77|286.52|286.87|286.62|286.67|286.47|1
1599839700000|2020-09-11 15:55:00|286.72|286.57|286.67|286.47|286.87|286.57|286.67|286.47|0
1599840000000|2020-09-11 16:00:00|286.62|286.42|286.87|286.67|286.87|286.67|286.52|286.37|18
1599840300000|2020-09-11 16:05:00|286.97|286.62|286.92|286.67|287.07|286.82|286.87|286.62|26
1599840600000|2020-09-11 16:10:00|286.87|286.72|286.82|286.57|286.92|286.72|286.72|286.52|5
1599840900000|2020-09-11 16:15:00|286.77|286.62|286.82|286.62|286.82|286.62|286.72|286.47|3
1599841200000|2020-09-11 16:20:00|286.92|286.67|286.92|286.67|286.97|286.72|286.92|286.62|4
1599841500000|2020-09-11 16:25:00|286.87|286.62|286.77|286.57|286.87|286.67|286.77|286.52|0
1599841800000|2020-09-11 16:30:00|286.72|286.47|286.47|286.27|286.72|286.47|286.47|286.27|8
1599842100000|2020-09-11 16:35:00|286.52|286.32|286.42|286.22|286.52|286.32|286.37|286.17|9
1599842400000|2020-09-11 16:40:00|286.37|286.17|286.32|286.12|286.42|286.17|286.17|285.97|34
1599842700000|2020-09-11 16:45:00|286.27|286.17|286.47|286.32|286.52|286.32|286.27|286.17|15
1599843000000|2020-09-11 16:50:00|286.52|286.27|286.67|286.42|286.77|286.52|286.47|286.27|51
1599843300000|2020-09-11 16:55:00|286.62|286.47|286.17|285.92|286.67|286.47|286.07|285.92|11
1599843600000|2020-09-11 17:00:00|286.12|285.97|286.07|285.87|286.22|285.97|286.02|285.87|3
1599843900000|2020-09-11 17:05:00|286.12|285.72|285.97|285.72|286.12|285.77|285.82|285.62|48
1599844200000|2020-09-11 17:10:00|285.92|285.67|285.57|285.37|285.97|285.72|285.27|285.12|143
1599844500000|2020-09-11 17:15:00|285.62|285.42|285.92|285.62|286.12|285.82|285.47|285.22|59
1599844800000|2020-09-11 17:20:00|285.97|285.67|285.72|285.47|286.02|285.82|285.72|285.47|9
1599845100000|2020-09-11 17:25:00|285.77|285.52|285.67|285.37|285.82|285.52|285.57|285.32|11
1599845400000|2020-09-11 17:30:00|285.62|285.42|285.57|285.32|285.67|285.42|285.32|285.12|7
1599845700000|2020-09-11 17:35:00|285.62|285.37|285.97|285.72|285.97|285.72|285.57|285.37|19
1599846000000|2020-09-11 17:40:00|285.92|285.67|285.87|285.62|286.07|285.87|285.77|285.62|8
1599846300000|2020-09-11 17:45:00|285.92|285.67|285.87|285.62|285.97|285.67|285.72|285.47|3
1599846600000|2020-09-11 17:50:00|285.82|285.57|285.92|285.67|286.07|285.72|285.77|285.57|1
1599846900000|2020-09-11 17:55:00|286.02|285.62|285.72|285.52|286.02|285.62|285.72|285.52|0
1599847200000|2020-09-11 18:00:00|285.77|285.57|285.77|285.52|285.82|285.57|285.52|285.27|10
1599847500000|2020-09-11 18:05:00|285.82|285.47|286.12|285.82|286.12|285.87|285.82|285.47|1
1599847800000|2020-09-11 18:10:00|286.07|285.77|286.27|286.02|286.37|286.12|286.07|285.77|5
1599848100000|2020-09-11 18:15:00|286.32|286.07|286.12|285.87|286.32|286.07|286.07|285.82|0
1599848400000|2020-09-11 18:20:00|286.07|285.82|286.12|285.87|286.12|285.87|285.87|285.62|9
1599848700000|2020-09-11 18:25:00|286.17|285.92|285.97|285.67|286.17|285.92|285.97|285.67|0
1599849000000|2020-09-11 18:30:00|286.02|285.72|286.32|285.97|286.32|286.02|286.02|285.72|1
1599849300000|2020-09-11 18:35:00|286.37|286.02|286.47|286.17|286.47|286.17|286.27|285.97|0
1599849600000|2020-09-11 18:40:00|286.42|286.12|286.47|286.17|286.52|286.22|286.22|285.92|5
1599849900000|2020-09-11 18:45:00|286.42|286.07|286.02|285.77|286.42|286.07|286.02|285.77|38
1599850200000|2020-09-11 18:50:00|286.07|285.82|286.47|286.17|286.47|286.22|286.02|285.77|4
1599850500000|2020-09-11 18:55:00|286.42|286.22|286.22|286.02|286.42|286.22|286.17|285.87|13
1599850800000|2020-09-11 19:00:00|286.17|285.97|286.02|285.77|286.17|286.02|285.97|285.72|7
1599851100000|2020-09-11 19:05:00|286.07|285.72|285.92|285.67|286.07|285.87|285.92|285.67|3
1599851400000|2020-09-11 19:10:00|285.87|285.77|286.02|285.77|286.02|285.87|285.82|285.57|17
1599851700000|2020-09-11 19:15:00|285.97|285.82|286.27|286.02|286.27|286.07|285.97|285.72|23
1599852000000|2020-09-11 19:20:00|286.32|286.07|286.62|286.37|286.67|286.52|286.32|286.07|25
1599852300000|2020-09-11 19:25:00|286.57|286.32|286.82|286.57|286.82|286.57|286.52|286.27|6
1599852600000|2020-09-11 19:30:00|286.87|286.62|286.97|286.72|287.07|286.82|286.87|286.62|2
1599852900000|2020-09-11 19:35:00|286.92|286.67|286.57|286.27|286.92|286.67|286.57|286.27|1
1599853200000|2020-09-11 19:40:00|286.52|286.32|286.42|286.17|286.62|286.42|286.37|286.12|15
1599853500000|2020-09-11 19:45:00|286.47|286.22|286.62|286.37|286.67|286.42|286.32|286.07|22
1599853800000|2020-09-11 19:50:00|286.52|286.32|286.47|286.27|286.62|286.42|286.42|286.22|1
1599854100000|2020-09-11 19:55:00|286.42|286.22|286.22|286.02|286.47|286.22|286.17|285.92|103
1599854400000|2020-09-11 20:00:00|286.27|286.07|286.17|285.97|286.32|286.12|286.17|285.97|11
1599854700000|2020-09-11 20:05:00|286.22|286.02|286.37|286.12|286.37|286.12|286.12|286.02|4
1599855000000|2020-09-11 20:10:00|286.32|286.17|286.32|286.12|286.37|286.17|286.32|286.12|2
1599855300000|2020-09-11 20:15:00|286.37|286.17|286.37|286.17|286.37|286.17|286.37|286.17|3
1599856200000|2020-09-11 20:30:00|286.32|286.22|286.37|286.17|286.37|286.22|286.32|286.12|5
1599856500000|2020-09-11 20:35:00|286.42|286.22|286.42|286.17|286.42|286.22|286.37|286.17|0
1599856800000|2020-09-11 20:40:00|286.37|286.12|286.42|286.17|286.42|286.17|286.37|286.12|2
1599857100000|2020-09-11 20:45:00|286.47|286.22|286.47|286.17|286.47|286.27|286.37|286.12|0
1599857400000|2020-09-11 20:50:00|286.42|286.22|286.52|286.22|286.57|286.27|286.37|286.02|2
1599857700000|2020-09-11 20:55:00|286.37|286.27|286.22|285.47|286.57|286.27|286.22|285.47|23
1600034400000|2020-09-13 22:00:00|287.02|286.42|286.92|286.32|287.02|286.42|286.82|286.22|0
1600034700000|2020-09-13 22:05:00|286.82|286.22|287.02|286.42|287.02|286.42|286.82|286.22|0
1600035000000|2020-09-13 22:10:00|287.12|286.52|287.12|286.52|287.22|286.62|287.12|286.52|0
1600035300000|2020-09-13 22:15:00|287.22|286.62|287.12|286.52|287.22|286.62|287.12|286.52|0
1600035600000|2020-09-13 22:20:00|287.02|286.42|287.12|286.52|287.12|286.52|287.02|286.42|0
1600035900000|2020-09-13 22:25:00|287.02|286.42|287.11|286.51|287.21|286.61|287.01|286.41|0
1600036200000|2020-09-13 22:30:00|287.21|286.61|287.21|286.61|287.31|286.71|287.11|286.51|0
1600036500000|2020-09-13 22:35:00|287.31|286.71|287.31|286.71|287.31|286.71|287.21|286.61|0
1600036800000|2020-09-13 22:40:00|287.41|286.81|287.31|286.71|287.41|286.81|287.31|286.71|0
1600037100000|2020-09-13 22:45:00|287.41|286.81|287.41|286.81|287.41|286.81|287.41|286.81|0
1600037700000|2020-09-13 22:55:00|287.31|286.71|287.31|286.71|287.41|286.81|287.31|286.71|0
1600038000000|2020-09-13 23:00:00|287.21|286.61|287.21|286.61|287.31|286.71|287.21|286.61|0
1600038600000|2020-09-13 23:10:00|287.11|286.51|287.21|286.61|287.21|286.61|287.11|286.51|0
1600038900000|2020-09-13 23:15:00|287.11|286.51|287.01|286.41|287.21|286.61|287.01|286.41|0
1600039200000|2020-09-13 23:20:00|287.11|286.51|287.11|286.51|287.21|286.61|287.11|286.51|0
1600039500000|2020-09-13 23:25:00|287.21|286.61|287.21|286.61|287.21|286.61|287.11|286.51|0
1600039800000|2020-09-13 23:30:00|287.31|286.71|287.31|286.71|287.31|286.71|287.21|286.61|0
1600040100000|2020-09-13 23:35:00|287.21|286.61|287.31|286.71|287.31|286.71|287.21|286.61|0
1600040400000|2020-09-13 23:40:00|287.21|286.61|287.21|286.61|287.31|286.71|287.21|286.61|0
1600040700000|2020-09-13 23:45:00|287.31|286.71|287.31|286.71|287.31|286.71|287.21|286.61|0
1600041000000|2020-09-13 23:50:00|287.41|286.81|287.61|287.01|287.61|287.01|287.41|286.81|0
1600041300000|2020-09-13 23:55:00|287.71|287.11|287.61|287.01|287.71|287.11|287.61|287.01|0
1600041900000|2020-09-14 00:05:00|287.71|287.11|287.61|287.01|287.71|287.11|287.61|287.01|0
1600042200000|2020-09-14 00:10:00|287.71|287.11|287.51|286.91|287.71|287.11|287.51|286.91|0
1600042500000|2020-09-14 00:15:00|287.41|286.81|287.51|286.91|287.61|287.01|287.41|286.81|0
1600042800000|2020-09-14 00:20:00|287.41|286.81|287.41|286.81|287.51|286.91|287.41|286.81|0
1600043100000|2020-09-14 00:25:00|287.51|286.91|287.41|286.81|287.51|286.91|287.41|286.81|0
1600043400000|2020-09-14 00:30:00|287.61|287.41|287.16|286.91|287.71|287.51|285.81|285.61|768
1600043700000|2020-09-14 00:35:00|287.11|286.96|287.86|287.66|288.01|287.81|287.06|286.86|306
1600044000000|2020-09-14 00:40:00|287.91|287.71|287.06|286.91|287.91|287.76|287.01|286.86|282
1600044300000|2020-09-14 00:45:00|287.16|286.86|287.36|287.21|287.81|287.66|287.16|286.86|297
1600044600000|2020-09-14 00:50:00|287.26|287.16|287.56|287.36|287.61|287.41|286.71|286.56|305
1600044900000|2020-09-14 00:55:00|287.51|287.31|287.01|286.86|287.51|287.36|286.91|286.71|319
1600045200000|2020-09-14 01:00:00|287.06|286.91|287.31|287.16|287.36|287.21|286.76|286.61|439
1600045500000|2020-09-14 01:05:00|287.41|287.21|287.71|287.56|287.86|287.66|287.31|287.16|310
1600045800000|2020-09-14 01:10:00|287.76|287.61|287.16|287.01|287.76|287.61|287.06|286.91|321
1600046100000|2020-09-14 01:15:00|287.11|286.96|286.66|286.46|287.31|287.16|286.61|286.46|294
1600046400000|2020-09-14 01:20:00|286.61|286.51|287.06|286.91|287.16|287.01|286.61|286.51|203
1600046700000|2020-09-14 01:25:00|287.01|286.86|287.26|287.11|287.36|287.21|286.91|286.76|192
1600047000000|2020-09-14 01:30:00|287.31|287.16|288.11|287.96|288.11|287.96|287.16|287.01|433
1600047300000|2020-09-14 01:35:00|288.16|288.01|288.06|287.91|288.21|288.06|287.91|287.76|297
1600047600000|2020-09-14 01:40:00|288.11|287.96|288.01|287.86|288.21|288.06|287.86|287.66|284
1600047900000|2020-09-14 01:45:00|288.06|287.81|287.56|287.41|288.11|287.96|287.56|287.36|196
1600048200000|2020-09-14 01:50:00|287.61|287.36|287.36|287.21|287.61|287.46|287.26|287.11|184
1600048500000|2020-09-14 01:55:00|287.41|287.26|287.36|287.21|287.56|287.41|287.26|287.06|171
1600048800000|2020-09-14 02:00:00|287.31|287.16|287.11|286.91|287.36|287.16|287.01|286.86|210
1600049100000|2020-09-14 02:05:00|287.06|286.96|287.36|287.21|287.46|287.31|286.96|286.81|111
1600049400000|2020-09-14 02:10:00|287.41|287.26|287.36|287.21|287.66|287.51|287.36|287.21|153
1600049700000|2020-09-14 02:15:00|287.31|287.16|287.56|287.41|287.61|287.46|287.31|287.16|133
1600050000000|2020-09-14 02:20:00|287.61|287.36|287.71|287.56|287.86|287.71|287.51|287.31|194
1600050300000|2020-09-14 02:25:00|287.76|287.61|287.56|287.41|287.91|287.71|287.56|287.41|153
1600050600000|2020-09-14 02:30:00|287.61|287.46|287.86|287.71|287.91|287.76|287.61|287.46|143
1600050900000|2020-09-14 02:35:00|287.91|287.76|287.66|287.51|288.01|287.86|287.66|287.46|164
1600051200000|2020-09-14 02:40:00|287.61|287.46|287.41|287.26|287.61|287.51|287.41|287.21|113
1600051500000|2020-09-14 02:45:00|287.36|287.21|287.21|287.06|287.36|287.21|287.11|286.96|157
1600051800000|2020-09-14 02:50:00|287.31|287.01|287.26|287.11|287.31|287.16|287.06|286.91|81
1600052100000|2020-09-14 02:55:00|287.31|287.16|287.31|287.16|287.36|287.21|287.26|287.11|98
1600052400000|2020-09-14 03:00:00|287.26|287.11|287.46|287.31|287.51|287.36|287.16|287.01|144
1600052700000|2020-09-14 03:05:00|287.51|287.36|287.51|287.36|287.61|287.41|287.51|287.36|141
1600053000000|2020-09-14 03:10:00|287.56|287.31|287.56|287.41|287.61|287.41|287.51|287.31|65
1600053300000|2020-09-14 03:15:00|287.61|287.46|287.71|287.56|287.76|287.61|287.61|287.46|257
1600053600000|2020-09-14 03:20:00|287.66|287.51|287.66|287.51|287.81|287.66|287.61|287.46|134
1600053900000|2020-09-14 03:25:00|287.61|287.46|287.46|287.26|287.66|287.46|287.41|287.21|95
1600054200000|2020-09-14 03:30:00|287.51|287.31|287.41|287.26|287.51|287.36|287.36|287.21|68
1600054500000|2020-09-14 03:35:00|287.46|287.31|287.56|287.36|287.61|287.41|287.36|287.16|104
1600054800000|2020-09-14 03:40:00|287.51|287.41|287.56|287.41|287.61|287.41|287.51|287.36|36
1600055100000|2020-09-14 03:45:00|287.61|287.46|287.36|287.21|287.76|287.61|287.36|287.21|157
1600055400000|2020-09-14 03:50:00|287.41|287.26|287.31|287.16|287.41|287.26|287.31|287.16|63
1600055700000|2020-09-14 03:55:00|287.36|287.21|287.41|287.21|287.46|287.31|287.21|287.06|83
1600056000000|2020-09-14 04:00:00|287.36|287.16|287.11|286.96|287.36|287.16|287.11|286.96|50
1600056300000|2020-09-14 04:05:00|287.06|286.91|286.86|286.71|287.06|286.91|286.86|286.71|136
1600056600000|2020-09-14 04:10:00|286.81|286.66|286.76|286.61|286.81|286.71|286.66|286.46|169
1600056900000|2020-09-14 04:15:00|286.81|286.66|286.66|286.51|286.86|286.71|286.66|286.51|105
1600057200000|2020-09-14 04:20:00|286.71|286.56|286.61|286.46|286.76|286.61|286.61|286.46|150
1600057500000|2020-09-14 04:25:00|286.56|286.36|286.71|286.51|286.81|286.61|286.41|286.26|241
1600057800000|2020-09-14 04:30:00|286.66|286.46|286.76|286.61|286.81|286.61|286.61|286.46|83
1600058100000|2020-09-14 04:35:00|286.81|286.51|286.81|286.61|286.86|286.71|286.71|286.51|99
1600058400000|2020-09-14 04:40:00|286.76|286.66|286.71|286.51|286.81|286.66|286.66|286.51|108
1600058700000|2020-09-14 04:45:00|286.66|286.46|286.61|286.41|286.71|286.56|286.41|286.26|215
1600059000000|2020-09-14 04:50:00|286.66|286.46|286.71|286.56|286.76|286.61|286.66|286.46|85
1600059300000|2020-09-14 04:55:00|286.66|286.51|286.36|286.16|286.71|286.56|286.26|286.06|226
1600059600000|2020-09-14 05:00:00|286.41|286.21|286.31|286.11|286.56|286.36|286.16|286.01|503
1600059900000|2020-09-14 05:05:00|286.26|286.16|286.21|286.06|286.31|286.16|286.16|286.01|155
1600060200000|2020-09-14 05:10:00|286.26|286.01|286.26|286.06|286.26|286.06|286.06|285.91|163
1600060500000|2020-09-14 05:15:00|286.21|286.01|286.36|286.21|286.51|286.36|286.16|286.01|110
1600060800000|2020-09-14 05:20:00|286.31|286.16|286.56|286.41|286.56|286.41|286.31|286.16|69
1600061100000|2020-09-14 05:25:00|286.61|286.36|286.61|286.46|286.81|286.61|286.56|286.36|59
1600061400000|2020-09-14 05:30:00|286.66|286.41|286.56|286.41|286.66|286.51|286.46|286.31|43
1600061700000|2020-09-14 05:35:00|286.61|286.46|286.76|286.61|286.76|286.61|286.61|286.41|35
1600062000000|2020-09-14 05:40:00|286.81|286.66|287.01|286.86|287.11|286.91|286.76|286.66|104
1600062300000|2020-09-14 05:45:00|286.96|286.81|287.11|286.96|287.16|286.96|286.91|286.76|77
1600062600000|2020-09-14 05:50:00|287.06|286.91|287.21|287.01|287.26|287.11|287.06|286.91|60
1600062900000|2020-09-14 05:55:00|287.16|287.06|286.96|286.81|287.16|287.06|286.96|286.81|21
1600063200000|2020-09-14 06:00:00|287.01|286.86|287.11|286.96|287.16|287.01|286.91|286.76|41
1600063500000|2020-09-14 06:05:00|287.06|286.91|287.01|286.86|287.21|287.06|287.01|286.86|39
1600063800000|2020-09-14 06:10:00|287.06|286.81|287.01|286.86|287.06|286.91|286.91|286.76|29
1600064100000|2020-09-14 06:15:00|286.96|286.81|286.81|286.66|287.01|286.86|286.81|286.61|110
1600064400000|2020-09-14 06:20:00|286.86|286.71|286.86|286.71|286.91|286.76|286.71|286.56|134
1600064700000|2020-09-14 06:25:00|286.81|286.66|286.56|286.41|286.81|286.66|286.56|286.41|132
1600065000000|2020-09-14 06:30:00|286.61|286.46|286.36|286.16|286.61|286.46|286.36|286.16|170
1600065300000|2020-09-14 06:35:00|286.31|286.21|286.46|286.31|286.51|286.36|286.31|286.16|64
1600065600000|2020-09-14 06:40:00|286.41|286.26|286.71|286.56|286.71|286.56|286.41|286.26|38
1600065900000|2020-09-14 06:45:00|286.76|286.61|286.86|286.71|286.96|286.81|286.71|286.56|74
1600066200000|2020-09-14 06:50:00|286.91|286.66|286.86|286.71|286.96|286.81|286.86|286.66|47
1600066500000|2020-09-14 06:55:00|286.81|286.66|287.06|286.91|287.16|287.01|286.81|286.66|100
1600066800000|2020-09-14 07:00:00|287.01|286.86|286.96|286.81|287.16|287.01|286.91|286.76|203
1600067100000|2020-09-14 07:05:00|287.01|286.86|286.76|286.56|287.06|286.91|286.71|286.56|137
1600067400000|2020-09-14 07:10:00|286.71|286.61|286.76|286.61|286.76|286.61|286.71|286.56|168
1600067700000|2020-09-14 07:15:00|286.81|286.56|286.66|286.51|286.81|286.66|286.66|286.51|122
1600068000000|2020-09-14 07:20:00|286.71|286.56|286.66|286.51|286.71|286.56|286.51|286.36|129
1600068300000|2020-09-14 07:25:00|286.61|286.46|286.51|286.36|286.66|286.51|286.41|286.21|128
1600068600000|2020-09-14 07:30:00|286.56|286.31|286.46|286.31|286.56|286.41|286.36|286.21|99
1600068900000|2020-09-14 07:35:00|286.41|286.26|286.46|286.31|286.46|286.31|286.31|286.16|86
1600069200000|2020-09-14 07:40:00|286.51|286.36|286.41|286.26|286.51|286.36|286.31|286.16|85
1600069500000|2020-09-14 07:45:00|286.46|286.31|286.46|286.26|286.51|286.31|286.31|286.16|150
1600069800000|2020-09-14 07:50:00|286.41|286.21|286.36|286.21|286.46|286.31|286.36|286.16|137
1600070100000|2020-09-14 07:55:00|286.41|286.16|286.46|286.31|286.51|286.36|286.36|286.16|140
1600070400000|2020-09-14 08:00:00|286.51|286.36|286.61|286.46|286.76|286.56|286.46|286.31|139
1600070700000|2020-09-14 08:05:00|286.56|286.41|286.46|286.31|286.66|286.46|286.46|286.31|98
1600071000000|2020-09-14 08:10:00|286.51|286.36|286.61|286.41|286.61|286.41|286.46|286.31|98
1600071300000|2020-09-14 08:15:00|286.66|286.46|286.66|286.51|286.81|286.66|286.61|286.41|46
1600071600000|2020-09-14 08:20:00|286.61|286.46|286.56|286.41|286.61|286.46|286.51|286.36|31
1600071900000|2020-09-14 08:25:00|286.51|286.36|286.36|286.21|286.51|286.36|286.31|286.16|180
1600072200000|2020-09-14 08:30:00|286.31|286.16|286.36|286.21|286.51|286.31|286.31|286.16|142
1600072500000|2020-09-14 08:35:00|286.31|286.16|286.26|286.11|286.36|286.21|286.26|286.11|164
1600072800000|2020-09-14 08:40:00|286.31|286.16|286.41|286.26|286.46|286.31|286.21|286.06|112
1600073100000|2020-09-14 08:45:00|286.36|286.21|286.51|286.36|286.56|286.41|286.36|286.21|112
1600073400000|2020-09-14 08:50:00|286.56|286.31|286.41|286.26|286.66|286.51|286.41|286.21|272
1600073700000|2020-09-14 08:55:00|286.36|286.21|286.61|286.41|286.61|286.46|286.31|286.16|187
1600074000000|2020-09-14 09:00:00|286.56|286.46|286.46|286.31|286.66|286.51|286.31|286.16|200
1600074300000|2020-09-14 09:05:00|286.41|286.26|286.21|286.06|286.51|286.36|286.21|286.06|222
1600074600000|2020-09-14 09:10:00|286.26|286.11|286.26|286.01|286.36|286.11|286.16|286.01|82
1600074900000|2020-09-14 09:15:00|286.21|286.11|286.16|285.96|286.26|286.11|286.06|285.86|63
1600075200000|2020-09-14 09:20:00|286.31|285.71|286.41|285.81|286.41|285.81|286.21|285.61|0
1600075500000|2020-09-14 09:25:00|||||||||7
1600075800000|2020-09-14 09:30:00|286.31|285.71|286.11|285.51|286.41|285.81|286.11|285.51|0
1600076100000|2020-09-14 09:35:00|286.01|285.41|285.81|285.21|286.11|285.51|285.81|285.21|0
1600076400000|2020-09-14 09:40:00|285.71|285.11|285.71|285.11|285.81|285.21|285.71|285.11|0
1600076700000|2020-09-14 09:45:00|285.61|285.01|285.71|285.11|285.81|285.21|285.61|285.01|0
1600077000000|2020-09-14 09:50:00|285.96|285.66|285.96|285.76|285.96|285.76|285.96|285.66|1
1600077300000|2020-09-14 09:55:00|286.01|285.81|285.91|285.71|286.01|285.81|285.86|285.71|8
1600077600000|2020-09-14 10:00:00|285.86|285.66|286.01|285.81|286.11|285.91|285.81|285.66|13
1600077900000|2020-09-14 10:05:00|285.96|285.76|286.11|285.91|286.16|286.01|285.96|285.76|8
1600078200000|2020-09-14 10:10:00|286.06|285.86|286.06|285.86|286.06|285.86|286.01|285.86|5
1600078500000|2020-09-14 10:15:00|286.01|285.81|286.11|285.91|286.11|285.91|285.96|285.76|0
1600078800000|2020-09-14 10:20:00|286.06|285.86|285.91|285.76|286.06|285.86|285.91|285.76|9
1600079100000|2020-09-14 10:25:00|285.96|285.81|286.11|285.86|286.11|285.96|285.91|285.76|11
1600079400000|2020-09-14 10:30:00|286.06|285.91|286.16|285.96|286.16|285.96|286.01|285.91|8
1600079700000|2020-09-14 10:35:00|286.11|285.91|286.16|286.01|286.21|286.01|286.11|285.91|6
1600080000000|2020-09-14 10:40:00|286.21||286.26||286.26||286.21||2
1600080300000|2020-09-14 10:45:00|286.21|286.06|286.31|286.11|286.36|286.16|286.21|286.01|16
1600080600000|2020-09-14 10:50:00|286.26|286.06|286.26|286.06|286.36|286.11|286.21|286.01|6
1600080900000|2020-09-14 10:55:00|286.21|286.01|286.41|286.16|286.41|286.16|286.21|286.01|10
1600081200000|2020-09-14 11:00:00|286.36|286.11|286.21|286.06|286.41|286.11|286.21|286.01|10
1600081500000|2020-09-14 11:05:00|286.26|286.11|286.21|286.06|286.36|286.11|286.21|286.06|4
1600081800000|2020-09-14 11:10:00|286.16|286.01|286.71|286.36|286.81|286.66|286.16|285.96|96
1600082100000|2020-09-14 11:15:00|286.66|286.41|286.51|286.31|286.66|286.46|286.46|286.26|13
1600082400000|2020-09-14 11:20:00|286.61|286.26|286.66|286.41|286.66|286.46|286.61|286.26|40
1600082700000|2020-09-14 11:25:00|286.61|286.46|286.66|286.46|286.66|286.46|286.61|286.41|1
1600083000000|2020-09-14 11:30:00|286.61|286.41|286.66|286.46|286.66|286.51|286.56|286.36|0
1600083300000|2020-09-14 11:35:00|286.71|286.56|286.46|286.26|286.71|286.56|286.46|286.26|47
1600083600000|2020-09-14 11:40:00|286.41|286.21|286.26|286.06|286.41|286.21|286.26|286.06|20
1600083900000|2020-09-14 11:45:00|286.21|286.11|286.41|286.21|286.41|286.21|286.21|286.11|4
1600084200000|2020-09-14 11:50:00|286.46|286.26|286.51|286.26|286.51|286.31|286.41|286.21|0
1600084500000|2020-09-14 11:55:00|286.46|286.31|286.36|286.16|286.51|286.31|286.36|286.16|0
1600084800000|2020-09-14 12:00:00|286.31|286.11|286.21|285.96|286.31|286.11|286.21|285.96|0
1600085100000|2020-09-14 12:05:00|286.16|286.01|286.26|286.06|286.26|286.06|286.16|286.01|0
1600085400000|2020-09-14 12:10:00|286.31|286.11|286.26|286.06|286.31|286.11|286.26|286.06|0
1600085700000|2020-09-14 12:15:00|286.31|286.01|286.36|286.11|286.36|286.11|286.21|286.01|0
1600086000000|2020-09-14 12:20:00|286.31|286.16|286.36|286.11|286.36|286.21|286.31|286.06|2
1600086300000|2020-09-14 12:25:00|286.31|286.06|286.26|286.06|286.36|286.06|286.26|286.06|1
1600086600000|2020-09-14 12:30:00|286.31|286.11|286.21|286.01|286.31|286.16|286.21|286.01|0
1600086900000|2020-09-14 12:35:00|286.26|286.06|286.31|286.11|286.31|286.11|286.26|286.06|1
1600087200000|2020-09-14 12:40:00|286.26|286.06|286.26|286.06|286.31|286.11|286.26|286.06|16
1600087500000|2020-09-14 12:45:00|286.21|286.11|286.36|286.16|286.36|286.21|286.21|286.06|9
1600087800000|2020-09-14 12:50:00|286.31|286.21|286.21|286.06|286.36|286.21|286.21|286.06|6
1600088100000|2020-09-14 12:55:00|286.26|286.11|286.16|286.01|286.26|286.11|286.06|285.91|103
1600088400000|2020-09-14 13:00:00|286.26|286.11|286.16|286.01|286.31|286.11|286.06|285.91|84
1600088700000|2020-09-14 13:05:00|286.21|285.96|286.21|286.06|286.26|286.11|286.16|285.96|50
1600089000000|2020-09-14 13:10:00|286.26|286.11|286.31|286.11|286.31|286.16|286.26|286.11|12
1600089300000|2020-09-14 13:15:00|286.26|286.16|286.26|286.11|286.31|286.16|286.26|286.06|7
1600089600000|2020-09-14 13:20:00|286.31|286.16|286.31|286.11|286.31|286.16|286.26|286.06|64
1600089900000|2020-09-14 13:25:00|286.26|286.06|286.21|286.06|286.31|286.11|286.21|286.06|6
1600090200000|2020-09-14 13:30:00|286.26|285.96|286.16|285.91|286.46|286.26|286.06|285.86|27
1600090500000|2020-09-14 13:35:00|286.21|285.96|286.26|286.06|286.26|286.06|286.06|285.86|29
1600090800000|2020-09-14 13:40:00|286.31|286.01|286.51|286.31|286.71|286.46|286.21|286.01|30
1600091100000|2020-09-14 13:45:00|286.61|286.26|286.61|286.46|286.66|286.46|286.46|286.26|25
1600091400000|2020-09-14 13:50:00|286.66|286.51|286.41|286.21|286.66|286.51|286.41|286.21|25
1600091700000|2020-09-14 13:55:00|286.36|286.26|286.56|286.41|286.66|286.51|286.36|286.21|13
1600092000000|2020-09-14 14:00:00|286.61|286.46|286.66|286.51|286.71|286.56|286.51|286.31|28
1600092300000|2020-09-14 14:05:00|286.71|286.46|286.76|286.56|286.91|286.71|286.66|286.46|79
1600092600000|2020-09-14 14:10:00|286.81|286.61|286.81|286.61|286.91|286.71|286.71|286.51|17
1600092900000|2020-09-14 14:15:00|286.76|286.66|286.91|286.71|286.91|286.76|286.76|286.61|7
1600093200000|2020-09-14 14:20:00|286.86|286.76|286.86|286.71|286.96|286.76|286.86|286.71|13
1600093500000|2020-09-14 14:25:00|286.81|286.66|286.91|286.71|286.96|286.76|286.81|286.61|32
1600093800000|2020-09-14 14:30:00|286.86|286.66|286.76|286.56|286.96|286.66|286.71|286.56|18
1600094100000|2020-09-14 14:35:00|286.81|286.61|286.56|286.36|286.81|286.66|286.56|286.36|10
1600094400000|2020-09-14 14:40:00|286.51|286.41|286.71|286.51|286.81|286.56|286.51|286.36|16
1600094700000|2020-09-14 14:45:00|286.76|286.56|286.76|286.56|286.81|286.61|286.66|286.51|27
1600095000000|2020-09-14 14:50:00|286.71|286.61|286.56|286.41|286.81|286.66|286.56|286.41|46
1600095300000|2020-09-14 14:55:00|286.61|286.46|286.81|286.61|286.86|286.66|286.56|286.41|26
1600095600000|2020-09-14 15:00:00|286.91|286.66|286.71|286.51|286.91|286.71|286.66|286.46|35
1600095900000|2020-09-14 15:05:00|286.76|286.56|286.76|286.56|286.91|286.71|286.71|286.56|19
1600096200000|2020-09-14 15:10:00|286.71|286.61|286.56|286.41|286.71|286.61|286.46|286.26|20
1600096500000|2020-09-14 15:15:00|286.61|286.46|286.71|286.46|286.81|286.56|286.61|286.46|20
1600096800000|2020-09-14 15:20:00|286.76|286.51|286.81|286.61|286.81|286.61|286.71|286.46|5
1600097100000|2020-09-14 15:25:00|286.86|286.66|286.76|286.56|286.86|286.71|286.76|286.51|9
1600097400000|2020-09-14 15:30:00|286.86|286.61|286.81|286.61|286.86|286.66|286.81|286.56|7
1600097700000|2020-09-14 15:35:00|286.76|286.66|286.81|286.61|286.81|286.66|286.71|286.51|25
1600098000000|2020-09-14 15:40:00|286.76|286.56|286.76|286.56|286.86|286.66|286.76|286.51|5
1600098300000|2020-09-14 15:45:00|286.81|286.51|286.66|286.41|286.81|286.61|286.61|286.36|16
1600098600000|2020-09-14 15:50:00|286.61|286.46|286.61|286.36|286.66|286.46|286.56|286.31|3
1600098900000|2020-09-14 15:55:00|286.56|286.31|286.51|286.31|286.61|286.41|286.46|286.31|9
1600099200000|2020-09-14 16:00:00|286.46|286.26|286.51|286.31|286.56|286.41|286.41|286.21|16
1600099500000|2020-09-14 16:05:00|286.46|286.26|286.46|286.26|286.51|286.31|286.41|286.26|5
1600099800000|2020-09-14 16:10:00|286.41|286.31|286.41|286.21|286.46|286.31|286.41|286.21|2
1600100100000|2020-09-14 16:15:00|286.46|286.26|286.46|286.26|286.46|286.31|286.46|286.21|1
1600100400000|2020-09-14 16:20:00|286.41|286.21|286.41|286.21|286.46|286.26|286.36|286.16|3
1600100700000|2020-09-14 16:25:00|286.46|286.16|286.51|286.26|286.51|286.31|286.46|286.16|8
1600101000000|2020-09-14 16:30:00|286.56|286.31|286.41|286.21|286.56|286.31|286.36|286.21|5
1600101300000|2020-09-14 16:35:00|286.36|286.16|286.36|286.16|286.41|286.26|286.31|286.16|8
1600101600000|2020-09-14 16:40:00|286.41|286.21|286.46|286.21|286.51|286.31|286.36|286.16|9
1600101900000|2020-09-14 16:45:00|286.41|286.26|286.41|286.21|286.51|286.31|286.41|286.21|2
1600102200000|2020-09-14 16:50:00|286.46|286.26|286.31|286.06|286.51|286.26|286.31|286.06|12
1600102500000|2020-09-14 16:55:00||286.11||286.11||286.16||286.06|1
1600102800000|2020-09-14 17:00:00|286.36|286.16|286.41|286.26|286.46|286.26|286.36|286.11|3
1600103100000|2020-09-14 17:05:00|286.46|286.21|286.16|285.96|286.46|286.21|286.16|285.96|8
1600103400000|2020-09-14 17:10:00|286.21|286.06|286.31|286.16|286.31|286.16|286.16|285.96|11
1600103700000|2020-09-14 17:15:00|286.26|286.11|286.01|285.76|286.26|286.11|286.01|285.76|15
1600104000000|2020-09-14 17:20:00|285.96|285.81|286.01|285.81|286.01|285.81|285.86|285.71|21
1600104300000|2020-09-14 17:25:00|285.96|285.76|286.11|285.91|286.11|285.96|285.96|285.76|14
1600104600000|2020-09-14 17:30:00|286.06|285.96|285.96|285.71|286.11|285.96|285.81|285.66|16
1600104900000|2020-09-14 17:35:00|285.91|285.66|286.06|285.81|286.11|285.91|285.91|285.66|4
1600105200000|2020-09-14 17:40:00|286.01|285.86|286.01|285.81|286.06|285.86|286.01|285.71|6
1600105500000|2020-09-14 17:45:00|285.96|285.86|286.31|286.11|286.36|286.11|285.96|285.86|3
1600105800000|2020-09-14 17:50:00|286.36|286.16|286.41|286.21|286.41|286.21|286.36|286.06|2
1600106100000|2020-09-14 17:55:00|286.46|286.26|286.46|286.21|286.46|286.26|286.41|286.16|1
1600106400000|2020-09-14 18:00:00|286.41|286.16|286.41|286.16|286.41|286.21|286.31|286.01|0
1600106700000|2020-09-14 18:05:00|286.46|286.21|286.61|286.31|286.61|286.31|286.46|286.21|0
1600107000000|2020-09-14 18:10:00||286.36||286.41||286.41||286.31|0
1600107300000|2020-09-14 18:15:00|286.71|286.46|286.71|286.51|286.86|286.61|286.71|286.46|30
1600107600000|2020-09-14 18:20:00|286.66|286.56|286.81|286.56|286.81|286.61|286.66|286.46|1
1600107900000|2020-09-14 18:25:00|286.76|286.51|286.61|286.36|286.76|286.56|286.56|286.31|2
1600108200000|2020-09-14 18:30:00|286.66|286.41|286.61|286.36|286.71|286.46|286.61|286.36|0
1600108500000|2020-09-14 18:35:00|286.56|286.31|286.51|286.26|286.56|286.36|286.51|286.26|0
1600108800000|2020-09-14 18:40:00|286.56|286.31|286.66|286.41|286.66|286.46|286.36|286.16|26
1600109100000|2020-09-14 18:45:00|286.61|286.36|286.56|286.31|286.66|286.41|286.51|286.31|0
1600109400000|2020-09-14 18:50:00|286.61|286.36|286.41|286.21|286.66|286.41|286.41|286.21|2
1600109700000|2020-09-14 18:55:00|286.36|286.16|286.66|286.36|286.66|286.41|286.26|285.96|9
1600110000000|2020-09-14 19:00:00|286.61|286.31|286.56|286.36|286.71|286.56|286.56|286.31|21
1600110300000|2020-09-14 19:05:00|286.61|286.41|286.71|286.46|286.71|286.46|286.46|286.21|6
1600110600000|2020-09-14 19:10:00|286.66|286.36|286.51|286.26|286.71|286.51|286.51|286.26|2
1600110900000|2020-09-14 19:15:00|286.56|286.21|286.76|286.56|286.86|286.61|286.46|286.21|9
1600111200000|2020-09-14 19:20:00|286.71|286.51|286.46|286.16|286.71|286.51|286.41|286.16|2
1600111500000|2020-09-14 19:25:00|286.41|286.21|286.66|286.36|286.66|286.41|286.31|286.16|2
1600111800000|2020-09-14 19:30:00|286.71|286.41|286.61|286.31|286.71|286.41|286.51|286.21|3
1600112100000|2020-09-14 19:35:00|286.56|286.26|286.66|286.51|286.71|286.51|286.51|286.26|1
1600112400000|2020-09-14 19:40:00|286.71|286.46|286.71|286.56|286.71|286.56|286.61|286.46|21
1600112700000|2020-09-14 19:45:00|286.66|286.51|286.81|286.61|286.81|286.66|286.61|286.46|34
1600113000000|2020-09-14 19:50:00|286.76|286.51|286.66|286.41|286.81|286.61|286.66|286.41|10
1600113300000|2020-09-14 19:55:00|286.71|286.46|286.51|286.31|286.71|286.46|286.46|286.26|4
1600113600000|2020-09-14 20:00:00|286.56|286.36|286.66|286.41|286.66|286.41|286.56|286.31|0
1600113900000|2020-09-14 20:05:00|286.71|286.46|286.71|286.46|286.76|286.61|286.71|286.41|3
1600114200000|2020-09-14 20:10:00|286.66|286.41|286.56|286.31|286.66|286.41|286.51|286.31|0
1600114500000|2020-09-14 20:15:00|286.61|286.36|286.61|286.36|286.61|286.36|286.61|286.36|3
1600114800000|2020-09-14 20:20:00||286.41||286.36||286.41||286.36|0
1600115100000|2020-09-14 20:25:00|286.56||286.61||286.61||286.56||0
1600115400000|2020-09-14 20:30:00|286.56|286.31|286.61|286.36|286.61|286.36|286.51|286.31|0
1600115700000|2020-09-14 20:35:00|286.56|286.31|286.56|286.31|286.61|286.31|286.51|286.26|1
1600116000000|2020-09-14 20:40:00|286.61||286.56||286.61||286.56||4
1600116300000|2020-09-14 20:45:00|286.51|286.36|286.51|286.21|286.61|286.41|286.36|286.21|8
1600116900000|2020-09-14 20:55:00|286.46|286.26|286.61|286.26|286.61|286.36|286.46|286.21|11
1600117200000|2020-09-14 21:00:00|286.66|286.31|286.71|286.16|286.81|286.31|286.66|286.16|0
1600117800000|2020-09-14 21:10:00||286.11||286.11||286.11||286.11|0
1600118400000|2020-09-14 21:20:00|286.81|286.21|286.81|286.21|286.81|286.21|286.71|286.11|0
1600120800000|2020-09-14 22:00:00|286.71|286.11|286.91|286.31|286.91|286.31|286.71|286.11|0
1600121400000|2020-09-14 22:10:00|286.81|286.21|286.81|286.21|286.91|286.31|286.81|286.21|0
1600121700000|2020-09-14 22:15:00|286.91|286.31|287.01|286.41|287.01|286.41|286.91|286.31|0
1600122000000|2020-09-14 22:20:00|287.11|286.51|287.11|286.51|287.11|286.51|287.01|286.41|0
1600123200000|2020-09-14 22:40:00|287.21|286.61|287.21|286.61|287.21|286.61|287.21|286.61|0
1600123500000|2020-09-14 22:45:00|287.11|286.51|287.11|286.51|287.21|286.61|287.11|286.51|0
1600123800000|2020-09-14 22:50:00|287.21|286.61|287.21|286.61|287.21|286.61|287.21|286.61|0
1600124400000|2020-09-14 23:00:00|287.11|286.51|287.21|286.61|287.21|286.61|287.11|286.51|0
1600124700000|2020-09-14 23:05:00|287.11|286.51|287.11|286.51|287.21|286.61|287.11|286.51|0
1600125000000|2020-09-14 23:10:00|287.21|286.61|287.21|286.61|287.21|286.61|287.11|286.51|0
1600125300000|2020-09-14 23:15:00|287.11|286.51|287.11|286.51|287.11|286.51|287.11|286.51|0
1600125600000|2020-09-14 23:20:00|287.01|286.41|287.01|286.41|287.01|286.41|287.01|286.41|0
1600125900000|2020-09-14 23:25:00|286.91|286.31|286.91|286.31|287.01|286.41|286.91|286.31|0
1600126200000|2020-09-14 23:30:00|287.01|286.41|286.91|286.31|287.01|286.41|286.91|286.31|0
1600126800000|2020-09-14 23:40:00|287.01|286.41|286.81|286.21|287.01|286.41|286.81|286.21|0
1600127100000|2020-09-14 23:45:00|286.91|286.31|286.81|286.21|286.91|286.31|286.81|286.21|0
1600127400000|2020-09-14 23:50:00|286.91|286.31|286.91|286.31|286.91|286.31|286.81|286.21|0
1600127700000|2020-09-14 23:55:00|287.01|286.41|287.01|286.41|287.01|286.41|286.91|286.31|0
1600128000000|2020-09-15 00:00:00|287.11|286.51|287.11|286.51|287.11|286.51|287.01|286.41|0
1600128600000|2020-09-15 00:10:00|287.01|286.41|287.01|286.41|287.11|286.51|286.91|286.31|0
1600128900000|2020-09-15 00:15:00|286.91|286.31|286.81|286.21|287.01|286.41|286.81|286.21|0
1600129200000|2020-09-15 00:20:00|286.71|286.11|286.71|286.11|286.81|286.21|286.61|286.01|0
1600129500000|2020-09-15 00:25:00|286.61|286.01|286.71|286.11|286.71|286.11|286.61|286.01|0
1600129800000|2020-09-15 00:30:00|286.06|285.81|286.46|286.31|286.51|286.36|286.01|285.81|189
1600130100000|2020-09-15 00:35:00|286.51|286.26|286.66|286.51|286.66|286.51|286.46|286.26|120
1600130400000|2020-09-15 00:40:00|286.71|286.56|286.86|286.71|286.91|286.76|286.66|286.51|174
1600130700000|2020-09-15 00:45:00|286.81|286.66|286.91|286.76|286.91|286.76|286.61|286.41|231
1600131000000|2020-09-15 00:50:00|286.86|286.71|286.96|286.81|287.01|286.86|286.81|286.66|111
1600131300000|2020-09-15 00:55:00|286.91|286.76|287.01|286.86|287.06|286.91|286.76|286.56|211
1600131600000|2020-09-15 01:00:00|286.96|286.81|287.11|286.91|287.56|287.41|286.96|286.76|500
1600131900000|2020-09-15 01:05:00|287.06|286.96|287.21|287.06|287.31|287.16|287.01|286.81|249
1600132200000|2020-09-15 01:10:00|287.26|287.16|287.91|287.76|287.96|287.81|287.26|287.16|304
1600132500000|2020-09-15 01:15:00|287.86|287.71|288.56|288.41|288.76|288.61|287.81|287.66|701
1600132800000|2020-09-15 01:20:00|288.61|288.46|288.51|288.31|288.91|288.76|288.51|288.31|414
1600133100000|2020-09-15 01:25:00|288.56|288.36|288.51|288.36|288.71|288.56|288.46|288.31|273
1600133400000|2020-09-15 01:30:00|288.56|288.41|288.21|288.01|288.86|288.71|288.16|287.96|366
1600133700000|2020-09-15 01:35:00|288.16|288.06|288.31|288.16|288.41|288.26|287.96|287.81|200
1600134000000|2020-09-15 01:40:00|288.36|288.21|288.21|288.01|288.46|288.26|288.16|287.96|177
1600134300000|2020-09-15 01:45:00|288.26|288.06|288.11|287.91|288.41|288.21|288.06|287.91|205
1600134600000|2020-09-15 01:50:00|288.16|287.96|288.01|287.86|288.36|288.16|287.96|287.76|216
1600134900000|2020-09-15 01:55:00|287.96|287.81|288.01|287.86|288.16|288.01|287.96|287.81|146
1600135200000|2020-09-15 02:00:00|288.06|287.91|288.06|287.91|288.31|288.11|287.96|287.81|192
1600135500000|2020-09-15 02:05:00|288.11|287.96|288.31|288.16|288.31|288.16|288.06|287.86|130
1600135800000|2020-09-15 02:10:00|288.36|288.11|288.01|287.81|288.46|288.31|287.96|287.81|234
1600136100000|2020-09-15 02:15:00|287.96|287.86|288.21|288.06|288.41|288.26|287.91|287.76|145
1600136400000|2020-09-15 02:20:00|288.26|288.11|288.31|288.16|288.31|288.16|288.11|287.96|125
1600136700000|2020-09-15 02:25:00|288.36|288.21|288.01|287.86|288.36|288.21|287.96|287.76|87
1600137000000|2020-09-15 02:30:00|288.06|287.91|288.01|287.81|288.11|287.96|287.86|287.71|81
1600137300000|2020-09-15 02:35:00|287.96|287.86|287.81|287.66|288.01|287.86|287.76|287.61|63
1600137600000|2020-09-15 02:40:00|287.86|287.71|287.86|287.66|288.01|287.81|287.76|287.61|68
1600137900000|2020-09-15 02:45:00|287.91|287.71|287.86|287.71|287.91|287.71|287.76|287.61|60
1600138200000|2020-09-15 02:50:00|287.81|287.66|287.91|287.76|287.91|287.76|287.81|287.66|29
1600138500000|2020-09-15 02:55:00|287.96|287.81|288.31|288.11|288.31|288.11|287.91|287.71|174
1600138800000|2020-09-15 03:00:00|288.26|288.16|288.36|288.21|288.41|288.26|288.26|288.11|178
1600139100000|2020-09-15 03:05:00|288.41|288.26|288.36|288.21|288.41|288.26|288.16|288.01|212
1600139400000|2020-09-15 03:10:00|288.31|288.16|288.41|288.26|288.46|288.31|288.26|288.11|189
1600139700000|2020-09-15 03:15:00|288.46|288.31|288.36|288.21|288.46|288.31|288.21|288.01|128
1600140000000|2020-09-15 03:20:00|288.41|288.26|288.36|288.21|288.51|288.31|288.31|288.16|144
1600140300000|2020-09-15 03:25:00|288.31|288.16|288.51|288.36|288.56|288.41|288.31|288.16|141
1600140600000|2020-09-15 03:30:00|288.56|288.41|288.46|288.31|288.56|288.41|288.41|288.26|93
1600140900000|2020-09-15 03:35:00|288.41|288.26|288.26|288.11|288.41|288.26|288.26|288.11|121
1600141200000|2020-09-15 03:40:00|288.31|288.16|288.41|288.26|288.46|288.31|288.31|288.11|120
1600141500000|2020-09-15 03:45:00|288.36|288.21|288.46|288.31|288.61|288.46|288.36|288.21|181
1600141800000|2020-09-15 03:50:00|288.51|288.36|288.61|288.41|288.61|288.46|288.51|288.31|112
1600142100000|2020-09-15 03:55:00|288.56|288.46|288.56|288.36|288.61|288.46|288.46|288.31|98
1600142400000|2020-09-15 04:00:00|288.61|288.41|288.46|288.26|288.91|288.71|288.41|288.26|474
1600142700000|2020-09-15 04:05:00|288.51|288.31|288.26|288.11|288.51|288.31|288.26|288.11|103
1600143000000|2020-09-15 04:10:00|288.31|288.16|288.21|288.06|288.31|288.16|287.96|287.81|109
1600143300000|2020-09-15 04:15:00|288.16|288.01|288.21|288.06|288.21|288.06|288.16|288.01|19
1600143600000|2020-09-15 04:20:00|288.16|288.01|288.06|287.91|288.21|288.06|288.06|287.91|44
1600143900000|2020-09-15 04:25:00|288.11|287.96|288.21|288.06|288.21|288.06|288.06|287.91|37
1600144200000|2020-09-15 04:30:00|288.26|288.11|288.36|288.16|288.41|288.26|288.21|288.01|153
1600144500000|2020-09-15 04:35:00|288.41|288.21|288.46|288.31|288.56|288.41|288.41|288.16|187
1600144800000|2020-09-15 04:40:00|288.51|288.36|288.61|288.41|288.66|288.46|288.46|288.31|137
1600145100000|2020-09-15 04:45:00|288.56|288.46|288.56|288.41|288.61|288.46|288.51|288.36|40
1600145400000|2020-09-15 04:50:00|288.61|288.46|288.56|288.41|288.61|288.46|288.51|288.36|62
1600145700000|2020-09-15 04:55:00|288.61|288.46|288.46|288.31|288.61|288.46|288.41|288.26|76
1600146000000|2020-09-15 05:00:00|288.41|288.26|288.41|288.26|288.51|288.36|288.26|288.11|342
1600146300000|2020-09-15 05:05:00|288.46|288.31|288.21|288.01|288.46|288.31|288.16|288.01|229
1600146600000|2020-09-15 05:10:00|288.26|288.06|288.26|288.11|288.31|288.11|288.06|287.91|74
1600146900000|2020-09-15 05:15:00|288.31|288.16|288.16|288.01|288.31|288.16|288.11|287.96|79
1600147200000|2020-09-15 05:20:00|288.06|287.91|288.06|287.91|288.16|287.96|288.06|287.91|64
1600147500000|2020-09-15 05:25:00|288.11|287.96|288.11|287.96|288.11|287.96|288.06|287.91|31
1600147800000|2020-09-15 05:30:00|288.01|287.91|287.96|287.81|288.06|287.96|287.96|287.76|69
1600148100000|2020-09-15 05:35:00|287.91|287.76|287.66|287.51|287.91|287.76|287.61|287.46|141
1600148400000|2020-09-15 05:40:00|287.71|287.46|287.51|287.36|287.71|287.51|287.46|287.31|74
1600148700000|2020-09-15 05:45:00|287.46|287.31|287.76|287.56|287.76|287.61|287.36|287.21|104
1600149000000|2020-09-15 05:50:00|287.71|287.51|287.56|287.41|287.76|287.56|287.56|287.36|42
1600149300000|2020-09-15 05:55:00|287.51|287.36|287.61|287.41|287.61|287.46|287.51|287.36|43
1600149600000|2020-09-15 06:00:00|287.56|287.46|287.61|287.41|287.61|287.46|287.31|287.16|122
1600149900000|2020-09-15 06:05:00|287.56|287.36|287.71|287.51|287.71|287.56|287.56|287.36|79
1600150200000|2020-09-15 06:10:00|287.66|287.56|287.71|287.56|287.76|287.61|287.66|287.51|54
1600150500000|2020-09-15 06:15:00|287.76|287.61|287.76|287.61|287.81|287.66|287.71|287.56|48
1600150800000|2020-09-15 06:20:00|287.81|287.66|287.86|287.71|287.86|287.71|287.81|287.61|31
1600151100000|2020-09-15 06:25:00|287.91|287.76|287.86|287.71|287.91|287.76|287.81|287.66|34
1600151400000|2020-09-15 06:30:00|287.81|287.66|287.76|287.56|287.86|287.66|287.71|287.56|34
1600151700000|2020-09-15 06:35:00|287.81|287.61|287.71|287.56|287.81|287.66|287.71|287.51|42
1600152000000|2020-09-15 06:40:00|287.76|287.51|287.61|287.46|287.76|287.56|287.61|287.46|58
1600152300000|2020-09-15 06:45:00|287.56|287.41|287.56|287.41|287.61|287.41|287.51|287.36|51
1600152600000|2020-09-15 06:50:00|287.51|287.36|287.56|287.41|287.56|287.41|287.51|287.36|38
1600152900000|2020-09-15 06:55:00|287.51|287.36|287.51|287.36|287.51|287.36|287.41|287.26|159
1600153200000|2020-09-15 07:00:00|287.46|287.31|287.36|287.21|287.61|287.46|287.36|287.21|129
1600153500000|2020-09-15 07:05:00|287.31|287.16|286.61|286.46|287.36|287.21|286.61|286.46|596
1600153800000|2020-09-15 07:10:00|286.66|286.51|286.16|286.01|286.71|286.56|286.16|286.01|622
1600154100000|2020-09-15 07:15:00|286.11|285.96|286.06|285.86|286.16|286.01|285.91|285.76|667
1600154400000|2020-09-15 07:20:00|286.01|285.91|286.36|286.21|286.36|286.21|285.86|285.71|358
1600154700000|2020-09-15 07:25:00|286.31|286.16|286.26|286.11|286.46|286.31|286.21|286.06|212
1600155000000|2020-09-15 07:30:00|286.21|286.06|286.41|286.21|286.46|286.31|286.16|286.01|200
1600155300000|2020-09-15 07:35:00|286.36|286.16|286.61|286.41|286.81|286.66|286.31|286.11|210
1600155600000|2020-09-15 07:40:00|286.56|286.36|286.66|286.51|286.66|286.51|286.46|286.31|121
1600155900000|2020-09-15 07:45:00|286.61|286.46|286.56|286.41|286.66|286.51|286.46|286.31|129
1600156200000|2020-09-15 07:50:00|286.51|286.36|286.56|286.41|286.61|286.41|286.41|286.26|90
1600156500000|2020-09-15 07:55:00|286.51|286.36|286.86|286.71|286.86|286.71|286.46|286.31|129
1600156800000|2020-09-15 08:00:00|286.81|286.66|286.61|286.46|286.86|286.71|286.61|286.46|167
1600157100000|2020-09-15 08:05:00|286.56|286.41|286.71|286.56|286.76|286.61|286.51|286.36|134
1600157400000|2020-09-15 08:10:00|286.66|286.51|286.66|286.51|286.71|286.56|286.56|286.41|134
1600157700000|2020-09-15 08:15:00|286.71|286.56|286.91|286.76|286.91|286.76|286.66|286.51|191
1600158000000|2020-09-15 08:20:00|286.86|286.71|287.01|286.86|287.06|286.86|286.81|286.66|202
1600158300000|2020-09-15 08:25:00|286.96|286.81|286.96|286.76|286.96|286.81|286.81|286.66|134
1600158600000|2020-09-15 08:30:00|286.91|286.81|287.01|286.86|287.11|286.96|286.86|286.71|197
1600158900000|2020-09-15 08:35:00|286.96|286.81|287.01|286.86|287.11|286.96|286.96|286.76|173
1600159200000|2020-09-15 08:40:00|287.06|286.91|287.31|287.16|287.31|287.16|287.01|286.86|357
1600159500000|2020-09-15 08:45:00|287.36|287.21|287.41|287.26|287.41|287.26|287.31|287.16|220
1600159800000|2020-09-15 08:50:00|287.36|287.21|287.31|287.16|287.41|287.26|287.26|287.06|270
1600160100000|2020-09-15 08:55:00|287.36|287.21|286.76|286.56|287.41|287.26|286.76|286.56|465
1600160400000|2020-09-15 09:00:00|286.66|286.46|286.71|286.56|287.36|287.16|286.66|286.46|883
1600160700000|2020-09-15 09:05:00|286.66|286.51|287.36|287.16|287.36|287.21|286.66|286.51|267
1600161000000|2020-09-15 09:10:00|287.31|287.21|287.46|287.31|287.51|287.36|287.31|287.06|131
1600161300000|2020-09-15 09:15:00|287.51|287.36|287.26|286.91|287.56|287.41|287.11|286.91|174
1600161600000|2020-09-15 09:20:00|287.81|287.21|287.91|287.31|287.91|287.31|287.81|287.21|0
1600161900000|2020-09-15 09:25:00|288.01|287.41|288.01|287.41|288.01|287.41|287.91|287.31|4
1600162200000|2020-09-15 09:30:00|287.91|287.31|287.91|287.31|288.01|287.41|287.91|287.31|0
1600162500000|2020-09-15 09:35:00|288.01|287.41|287.91|287.31|288.01|287.41|287.91|287.31|0
1600162800000|2020-09-15 09:40:00|288.01|287.41|287.91|287.31|288.01|287.41|287.91|287.31|0
1600163100000|2020-09-15 09:45:00|287.81|287.21|287.91|287.31|288.01|287.41|287.81|287.21|0
1600163400000|2020-09-15 09:50:00|288.01|287.41|287.31|287.16|288.01|287.41|287.26|287.11|7
1600163700000|2020-09-15 09:55:00|287.36|287.21|287.36|287.16|287.46|287.26|287.36|287.16|6
1600164000000|2020-09-15 10:00:00|287.31|287.21|287.36|287.21|287.36|287.21|287.26|287.06|4
1600164300000|2020-09-15 10:05:00|287.31|287.16|287.36|287.16|287.36|287.16|287.31|287.11|6
1600164600000|2020-09-15 10:10:00|287.31|287.11|287.31|287.11|287.36|287.11|287.31|287.11|0
1600164900000|2020-09-15 10:15:00|287.26|287.06|287.31|287.11|287.36|287.11|287.26|287.06|1
1600165200000|2020-09-15 10:20:00|287.36|287.16|287.36|287.16|287.36|287.16|287.31|287.16|1
1600165500000|2020-09-15 10:25:00|287.31|287.11|287.31|287.11|287.36|287.11|287.31|287.11|5
1600165800000|2020-09-15 10:30:00|287.26|287.06|287.21|287.06|287.31|287.06|287.21|287.06|5
1600166100000|2020-09-15 10:35:00|287.26|287.11|287.21|287.01|287.26|287.11|287.21|287.01|31
1600166400000|2020-09-15 10:40:00|287.26|287.06|287.31|287.11|287.31|287.11|287.21|287.06|1
1600166700000|2020-09-15 10:45:00|287.26|287.06|287.36|287.16|287.36|287.16|287.21|287.06|1
1600167000000|2020-09-15 10:50:00|287.41|287.21|287.31|287.16|287.41|287.26|287.26|287.11|44
1600167300000|2020-09-15 10:55:00|287.36|287.11|287.36|287.21|287.46|287.26|287.31|287.11|33
1600167600000|2020-09-15 11:00:00|287.41|287.26|287.36|287.21|287.46|287.26|287.31|287.11|16
1600167900000|2020-09-15 11:05:00|287.41|287.26|287.31|287.11|287.46|287.26|287.26|287.11|40
1600168200000|2020-09-15 11:10:00|287.26|287.01|287.31|287.11|287.36|287.16|287.21|287.01|28
1600168500000|2020-09-15 11:15:00|287.26|287.16|287.36|287.11|287.36|287.21|287.26|287.11|0
1600168800000|2020-09-15 11:20:00|287.31|287.16|287.31|287.11|287.31|287.21|287.31|287.11|5
1600169100000|2020-09-15 11:25:00|287.36|287.16|287.41|287.26|287.41|287.26|287.31|287.16|5
1600169400000|2020-09-15 11:30:00|287.36|287.21|287.46|287.26|287.56|287.36|287.36|287.21|10
1600169700000|2020-09-15 11:35:00|287.51|287.31|287.61|287.41|287.61|287.41|287.51|287.31|12
1600170000000|2020-09-15 11:40:00|287.56|287.36|287.56|287.31|287.61|287.36|287.51|287.31|1
1600170300000|2020-09-15 11:45:00|287.61|287.36|287.56|287.36|287.61|287.36|287.56|287.36|2
1600170600000|2020-09-15 11:50:00|287.61|287.41|287.66|287.46|287.66|287.46|287.51|287.36|9
1600170900000|2020-09-15 11:55:00|287.61|287.51|287.76|287.61|287.76|287.61|287.61|287.51|25
1600171200000|2020-09-15 12:00:00|287.81|287.66|287.76|287.56|287.81|287.66|287.71|287.56|24
1600171500000|2020-09-15 12:05:00|287.71|287.61|287.86|287.66|287.91|287.71|287.71|287.56|37
1600171800000|2020-09-15 12:10:00|287.81|287.71|287.91|287.76|287.91|287.76|287.81|287.66|4
1600172100000|2020-09-15 12:15:00|287.86|287.71|287.71|287.56|287.86|287.71|287.71|287.56|10
1600172400000|2020-09-15 12:20:00|287.66|287.51|287.61|287.46|287.71|287.56|287.61|287.46|7
1600172700000|2020-09-15 12:25:00|287.66|287.51|287.71|287.51|287.71|287.51|287.66|287.51|13
1600173000000|2020-09-15 12:30:00|287.76|287.56|287.76|287.56|287.76|287.61|287.66|287.46|3
1600173300000|2020-09-15 12:35:00|287.86|287.61|287.86|287.66|287.86|287.71|287.81|287.56|5
1600173600000|2020-09-15 12:40:00|287.91|287.71|287.86|287.66|287.91|287.71|287.86|287.66|5
1600173900000|2020-09-15 12:45:00|287.81|287.71|287.81|287.56|287.91|287.76|287.71|287.56|10
1600174200000|2020-09-15 12:50:00|287.76||287.76||287.81||287.71||0
1600174500000|2020-09-15 12:55:00|287.71|287.61|287.86|287.66|287.86|287.66|287.71|287.56|11
1600174800000|2020-09-15 13:00:00|287.81|287.71|287.86|287.66|287.91|287.71|287.81|287.61|1
1600175100000|2020-09-15 13:05:00|287.81|287.71|287.81|287.61|287.81|287.71|287.81|287.61|8
1600175400000|2020-09-15 13:10:00|287.76|287.66|287.81|287.61|287.81|287.66|287.76|287.61|2
1600175700000|2020-09-15 13:15:00|287.76|287.66|287.81|287.61|287.81|287.66|287.76|287.61|2
1600176000000|2020-09-15 13:20:00|287.76|287.56|287.71|287.51|287.81|287.61|287.66|287.51|3
1600176300000|2020-09-15 13:25:00|287.66|287.46|287.66|287.51|287.71|287.51|287.66|287.46|2
1600176600000|2020-09-15 13:30:00|287.71|287.56|287.71|287.51|287.81|287.61|287.61|287.41|47
1600176900000|2020-09-15 13:35:00|287.66|287.46|287.91|287.71|287.96|287.76|287.66|287.46|20
1600177200000|2020-09-15 13:40:00|287.96|287.66|287.81|287.61|287.96|287.76|287.76|287.61|38
1600177500000|2020-09-15 13:45:00|287.76|287.56|287.56|287.36|287.81|287.56|287.51|287.36|145
1600177800000|2020-09-15 13:50:00|287.61|287.41|287.66|287.51|287.66|287.51|287.46|287.26|48
1600178100000|2020-09-15 13:55:00|287.61|287.46|287.61|287.46|287.66|287.46|287.46|287.31|103
1600178400000|2020-09-15 14:00:00|287.56|287.41|287.61|287.41|287.66|287.51|287.56|287.41|65
1600178700000|2020-09-15 14:05:00|287.56|287.36|287.41|287.26|287.61|287.46|287.31|287.11|39
1600179000000|2020-09-15 14:10:00|287.46|287.31|287.26|287.06|287.56|287.36|287.26|287.06|50
1600179300000|2020-09-15 14:15:00|287.31|287.11|287.36|287.11|287.36|287.21|287.21|287.06|21
1600179600000|2020-09-15 14:20:00|287.31|287.06|287.06|286.86|287.36|287.16|287.06|286.86|4
1600179900000|2020-09-15 14:25:00|287.11|286.96|287.46|287.26|287.46|287.26|287.11|286.96|40
1600180200000|2020-09-15 14:30:00|287.51|287.31|287.56|287.41|287.71|287.51|287.46|287.26|7
1600180500000|2020-09-15 14:35:00|287.61|287.36|287.56|287.36|287.71|287.46|287.46|287.31|26
1600180800000|2020-09-15 14:40:00|287.51|287.26|287.21|287.01|287.61|287.36|287.21|287.01|12
1600181100000|2020-09-15 14:45:00|287.26|287.06|287.61|287.36|287.61|287.36|287.21|287.01|13
1600181400000|2020-09-15 14:50:00|287.56|287.41|287.71|287.56|287.71|287.56|287.51|287.31|15
1600181700000|2020-09-15 14:55:00|287.76|287.46|287.76|287.56|287.76|287.56|287.76|287.46|6
1600182000000|2020-09-15 15:00:00|287.81|287.66|287.91|287.76|287.96|287.76|287.81|287.61|21
1600182300000|2020-09-15 15:05:00|287.86|287.66|287.81|287.56|287.91|287.71|287.76|287.56|12
1600182600000|2020-09-15 15:10:00|287.86|287.61|287.76|287.51|287.91|287.71|287.71|287.51|14
1600182900000|2020-09-15 15:15:00|287.81|287.56|287.86|287.66|287.86|287.66|287.71|287.51|20
1600183200000|2020-09-15 15:20:00|287.81|287.61|287.76|287.56|287.86|287.66|287.71|287.56|1
1600183500000|2020-09-15 15:25:00|287.71|287.46|287.71|287.46|287.76|287.51|287.56|287.31|6
1600183800000|2020-09-15 15:30:00|287.66|287.51|287.66|287.51|287.76|287.56|287.66|287.46|7
1600184100000|2020-09-15 15:35:00|287.71|287.56|287.76|287.56|287.76|287.56|287.66|287.46|16
1600184400000|2020-09-15 15:40:00|287.71|287.61|287.71|287.46|287.81|287.61|287.71|287.46|1
1600184700000|2020-09-15 15:45:00|287.66|287.41|287.66|287.41|287.71|287.41|287.51|287.36|2
1600185000000|2020-09-15 15:50:00|287.61|287.36|287.51|287.31|287.61|287.41|287.51|287.31|1
1600185300000|2020-09-15 15:55:00|287.56|287.36|287.56|287.36|287.61|287.36|287.46|287.31|6
1600185600000|2020-09-15 16:00:00|287.61|287.41|287.71|287.46|287.76|287.61|287.61|287.36|9
1600185900000|2020-09-15 16:05:00|287.66|287.51|287.66|287.41|287.71|287.56|287.66|287.41|0
1600186200000|2020-09-15 16:10:00|287.61|287.46|287.66|287.51|287.66|287.51|287.61|287.41|5
1600186500000|2020-09-15 16:15:00|287.71|287.56|287.71|287.56|287.71|287.56|287.66|287.46|4
1600186800000|2020-09-15 16:20:00|287.66|287.51|287.71|287.51|287.71|287.56|287.66|287.46|0
1600187100000|2020-09-15 16:25:00|287.66|287.46|287.86|287.66|287.86|287.66|287.66|287.46|1
1600187400000|2020-09-15 16:30:00|287.91|287.71|287.86|287.66|287.96|287.81|287.86|287.66|14
1600187700000|2020-09-15 16:35:00|287.81|287.71|287.81|287.61|287.81|287.71|287.76|287.61|7
1600188000000|2020-09-15 16:40:00|287.86|287.66|287.96|287.81|287.96|287.81|287.81|287.66|6
1600188300000|2020-09-15 16:45:00|287.91|287.71|287.86|287.66|287.96|287.81|287.86|287.66|16
1600188600000|2020-09-15 16:50:00|287.81|287.71|287.81|287.61|287.86|287.71|287.76|287.61|9
1600188900000|2020-09-15 16:55:00|287.76|287.56|287.76|287.56|287.81|287.61|287.66|287.51|62
1600189200000|2020-09-15 17:00:00|287.81|287.61|287.86|287.66|287.91|287.71|287.76|287.61|32
1600189500000|2020-09-15 17:05:00|287.91|287.71|287.86|287.61|287.91|287.71|287.76|287.61|40
1600189800000|2020-09-15 17:10:00|287.81|287.66|287.76|287.56|287.86|287.66|287.76|287.56|37
1600190100000|2020-09-15 17:15:00|287.71|287.51|287.66|287.41|287.76|287.56|287.61|287.41|50
1600190400000|2020-09-15 17:20:00|287.61|287.36|287.51|287.31|287.66|287.41|287.41|287.26|45
1600190700000|2020-09-15 17:25:00|287.46|287.26|287.51|287.31|287.51|287.36|287.41|287.26|47
1600191000000|2020-09-15 17:30:00|287.46|287.36|287.51|287.31|287.51|287.36|287.46|287.26|51
1600191300000|2020-09-15 17:35:00|287.56|287.36|287.56|287.41|287.56|287.41|287.56|287.36|43
1600191600000|2020-09-15 17:40:00|287.61|287.46|287.61|287.46|287.61|287.46|287.56|287.41|46
1600191900000|2020-09-15 17:45:00|287.66|287.41|287.61|287.41|287.66|287.46|287.56|287.36|37
1600192200000|2020-09-15 17:50:00|287.56|287.46|287.56|287.41|287.61|287.46|287.56|287.36|31
1600192500000|2020-09-15 17:55:00|287.51|287.36|287.56|287.36|287.61|287.46|287.51|287.36|74
1600192800000|2020-09-15 18:00:00|287.51|287.41|287.46|287.26|287.66|287.46|287.41|287.26|15
1600193100000|2020-09-15 18:05:00|287.51|287.31|287.31|287.11|287.51|287.31|287.26|287.11|5
1600193400000|2020-09-15 18:10:00|287.36|287.16|287.41|287.16|287.41|287.16|287.31|287.16|0
1600193700000|2020-09-15 18:15:00|287.36||287.41||287.41||287.36||1
1600194000000|2020-09-15 18:20:00|287.36|287.21|287.41|287.16|287.46|287.26|287.26|287.11|13
1600194300000|2020-09-15 18:25:00|287.36|287.11|287.36|287.11|287.41|287.16|287.21|287.01|6
1600194600000|2020-09-15 18:30:00|287.31|287.16|287.31|287.11|287.36|287.16|287.16|287.01|9
1600194900000|2020-09-15 18:35:00|287.36|287.16|287.46|287.21|287.46|287.21|287.36|287.16|0
1600195200000|2020-09-15 18:40:00|287.51|287.26|287.51|287.26|287.51|287.26|287.41|287.21|1
1600195500000|2020-09-15 18:45:00|287.56|287.31|287.66|287.41|287.66|287.41|287.51|287.31|2
1600195800000|2020-09-15 18:50:00|287.61|287.36|287.66|287.41|287.66|287.41|287.61|287.36|8
1600196100000|2020-09-15 18:55:00|287.61|287.36|287.66|287.46|287.71|287.46|287.51|287.31|4
1600196400000|2020-09-15 19:00:00|287.71|287.41|287.46|287.21|287.71|287.41|287.46|287.21|4
1600196700000|2020-09-15 19:05:00|287.41|287.16|287.31|287.06|287.41|287.16|287.16|287.01|18
1600197000000|2020-09-15 19:10:00|287.26|287.01|287.31|287.11|287.41|287.11|287.21|287.01|0
1600197300000|2020-09-15 19:15:00|287.26|287.01|287.31|287.06|287.41|287.16|287.21|287.01|12
1600197600000|2020-09-15 19:20:00|287.26|287.01|287.26|287.01|287.26|287.01|287.16|287.01|2
1600197900000|2020-09-15 19:25:00|287.21|287.06|287.31|287.11|287.36|287.16|287.16|287.06|8
1600198200000|2020-09-15 19:30:00|287.36|287.01|287.11|286.91|287.36|287.01|287.06|286.91|26
1600198500000|2020-09-15 19:35:00|287.16|286.96|286.96|286.76|287.21|287.01|286.91|286.71|7
1600198800000|2020-09-15 19:40:00|286.91|286.71|287.01|286.76|287.01|286.81|286.86|286.71|3
1600199100000|2020-09-15 19:45:00|286.96|286.71|287.21|286.96|287.21|286.96|286.91|286.71|1
1600199400000|2020-09-15 19:50:00|287.16|286.91|287.41|287.11|287.41|287.11|287.16|286.91|0
1600199700000|2020-09-15 19:55:00|287.36|287.06|287.31|287.11|287.46|287.21|287.31|287.06|13
1600200000000|2020-09-15 20:00:00|287.36|287.06|287.46|287.21|287.46|287.26|287.36|287.06|3
1600200300000|2020-09-15 20:05:00|287.51|287.26|287.46|287.26|287.51|287.36|287.46|287.21|0
1600200600000|2020-09-15 20:10:00|287.41|287.21|287.31|287.11|287.46|287.21|287.31|287.11|13
1600200900000|2020-09-15 20:15:00|287.36||287.36||287.36||287.31||11
1600201200000|2020-09-15 20:20:00|287.31||287.36||287.36||287.31||3
1600201800000|2020-09-15 20:30:00|287.31|287.16|287.41|287.16|287.41|287.16|287.31|287.16|0
1600202100000|2020-09-15 20:35:00|287.36|287.21|287.41|287.21|287.41|287.21|287.36|287.21|1
1600202400000|2020-09-15 20:40:00|287.36||287.41||287.41||287.36||13
1600202700000|2020-09-15 20:45:00|287.46|287.26|287.46|287.31|287.46|287.31|287.46|287.21|0
1600203000000|2020-09-15 20:50:00|287.41|287.26|287.46|287.21|287.46|287.26|287.41|287.16|1
1600203300000|2020-09-15 20:55:00|287.41|287.26|287.41|287.16|287.41|287.26|287.36|287.16|18
1600203600000|2020-09-15 21:00:00|287.61|287.11|287.66|286.91|287.71|287.11|287.51|286.71|0
1600203900000|2020-09-15 21:05:00|287.51||287.66||287.66||287.51||0
1600204200000|2020-09-15 21:10:00|287.51|286.96|287.51|286.91|287.61|287.06|287.46|286.91|0
1600207200000|2020-09-15 22:00:00|287.61|287.01|287.61|287.01|287.71|287.11|287.51|286.91|0
1600207800000|2020-09-15 22:10:00|287.51|286.91|287.61|287.01|287.61|287.01|287.51|286.91|0
1600208100000|2020-09-15 22:15:00|287.51|286.91|287.51|286.91|287.51|286.91|287.51|286.91|0
1600208400000|2020-09-15 22:20:00|287.61|287.01|287.61|287.01|287.61|287.01|287.51|286.91|0
1600209300000|2020-09-15 22:35:00|287.51|286.91|287.51|286.91|287.61|287.01|287.51|286.91|0
1600209600000|2020-09-15 22:40:00|287.61|287.01|287.51|286.91|287.61|287.01|287.51|286.91|0
1600209900000|2020-09-15 22:45:00|287.61|287.01|287.61|287.01|287.61|287.01|287.61|287.01|0
1600210200000|2020-09-15 22:50:00|287.62|287.02|287.62|287.02|287.62|287.02|287.52|286.92|0
1600211100000|2020-09-15 23:05:00|287.52|286.92|287.52|286.92|287.52|286.92|287.52|286.92|0
1600211400000|2020-09-15 23:10:00|287.42|286.82|287.52|286.92|287.52|286.92|287.42|286.82|0
1600211700000|2020-09-15 23:15:00|287.42|286.82|287.42|286.82|287.52|286.92|287.42|286.82|0
1600212000000|2020-09-15 23:20:00|287.32|286.72|287.32|286.72|287.42|286.82|287.32|286.72|0
1600212300000|2020-09-15 23:25:00|287.22|286.62|287.32|286.72|287.42|286.82|287.22|286.62|0
1600212900000|2020-09-15 23:35:00|287.22|286.62|287.22|286.62|287.32|286.72|287.22|286.62|0
1600213200000|2020-09-15 23:40:00|287.32|286.72|287.22|286.62|287.32|286.72|287.22|286.62|0
1600213500000|2020-09-15 23:45:00|287.12|286.52|287.12|286.52|287.22|286.62|287.12|286.52|0
1600213800000|2020-09-15 23:50:00|287.22|286.62|287.22|286.62|287.32|286.72|287.22|286.62|0
1600214100000|2020-09-15 23:55:00|287.32|286.72|287.32|286.72|287.32|286.72|287.32|286.72|0
1600214400000|2020-09-16 00:00:00|287.22|286.62|287.32|286.72|287.32|286.72|287.22|286.62|0
1600214700000|2020-09-16 00:05:00|287.22|286.62|287.12|286.52|287.22|286.62|287.12|286.52|0
1600215000000|2020-09-16 00:10:00|287.22|286.62|287.12|286.52|287.22|286.62|287.12|286.52|0
1600215300000|2020-09-16 00:15:00|287.02|286.42|287.02|286.42|287.12|286.52|286.92|286.32|0
1600215600000|2020-09-16 00:20:00|287.12|286.52|287.12|286.52|287.12|286.52|287.02|286.42|0
1600216200000|2020-09-16 00:30:00|287.27|287.02|287.27|287.12|287.32|287.17|286.77|286.57|294
1600216500000|2020-09-16 00:35:00|287.22|287.07|287.22|287.07|287.32|287.17|287.22|287.07|111
1600216800000|2020-09-16 00:40:00|287.27|287.12|286.87|286.72|287.27|287.12|286.77|286.62|147
1600217100000|2020-09-16 00:45:00|286.97|286.82|287.42|287.27|287.42|287.27|286.97|286.82|92
1600217400000|2020-09-16 00:50:00|287.37|287.22|287.52|287.37|287.57|287.37|287.12|286.97|121
1600217700000|2020-09-16 00:55:00|287.57|287.42|287.57|287.42|287.62|287.47|287.37|287.17|156
1600218000000|2020-09-16 01:00:00|287.52|287.37|286.82|286.62|287.52|287.37|286.62|286.47|444
1600218300000|2020-09-16 01:05:00|286.77|286.57|287.27|287.07|287.27|287.12|286.72|286.52|186
1600218600000|2020-09-16 01:10:00|287.22|287.02|286.52|286.37|287.22|287.07|286.47|286.32|313
1600218900000|2020-09-16 01:15:00|286.47|286.32|287.27|287.07|287.42|287.22|286.47|286.32|341
1600219200000|2020-09-16 01:20:00|287.22|287.12|287.17|287.02|287.52|287.32|287.12|286.97|203
1600219500000|2020-09-16 01:25:00|287.22|287.12|287.37|287.17|287.37|287.22|287.22|287.07|110
1600219800000|2020-09-16 01:30:00|287.32|287.12|287.22|287.07|287.32|287.17|287.07|286.92|140
1600220100000|2020-09-16 01:35:00|287.17|287.02|287.42|287.27|287.52|287.32|287.17|287.02|79
1600220400000|2020-09-16 01:40:00|287.37|287.22|287.37|287.22|287.52|287.37|287.32|287.17|107
1600220700000|2020-09-16 01:45:00|287.32|287.17|287.07|286.92|287.32|287.17|286.97|286.82|193
1600221000000|2020-09-16 01:50:00|287.02|286.87|287.02|286.87|287.07|286.92|286.77|286.62|237
1600221300000|2020-09-16 01:55:00|286.97|286.82|287.32|287.17|287.37|287.17|286.87|286.72|109
1600221600000|2020-09-16 02:00:00|287.37|287.12|287.47|287.27|287.52|287.37|287.27|287.12|76
1600221900000|2020-09-16 02:05:00|287.42|287.22|287.52|287.37|287.67|287.52|287.42|287.22|110
1600222200000|2020-09-16 02:10:00|287.47|287.32|287.57|287.37|287.67|287.52|287.47|287.32|78
1600222500000|2020-09-16 02:15:00|287.52|287.32|287.52|287.37|287.52|287.37|287.47|287.27|49
1600222800000|2020-09-16 02:20:00|287.47|287.32|287.52|287.37|287.52|287.37|287.42|287.27|55
1600223100000|2020-09-16 02:25:00|287.57|287.42|287.47|287.32|287.62|287.42|287.47|287.32|88
1600223400000|2020-09-16 02:30:00|287.62|287.42|287.47|287.32|287.67|287.52|287.42|287.27|204
1600223700000|2020-09-16 02:35:00|287.52|287.37|287.47|287.32|287.57|287.42|287.42|287.27|106
1600224000000|2020-09-16 02:40:00|287.52|287.37|287.47|287.32|287.57|287.42|287.47|287.32|78
1600224300000|2020-09-16 02:45:00|287.42|287.27|287.22|287.07|287.47|287.32|287.22|287.07|75
1600224600000|2020-09-16 02:50:00|287.17|287.02|287.02|286.87|287.17|287.02|286.97|286.82|203
1600224900000|2020-09-16 02:55:00|287.07|286.92|287.17|287.02|287.17|287.02|287.02|286.87|59
1600225200000|2020-09-16 03:00:00|287.12|286.97|287.07|286.92|287.17|287.02|286.97|286.77|83
1600225500000|2020-09-16 03:05:00|287.12|286.97|287.22|287.07|287.27|287.12|287.12|286.92|53
1600225800000|2020-09-16 03:10:00|287.17|287.02|287.22|287.07|287.22|287.07|287.17|286.97|104
1600226100000|2020-09-16 03:15:00|287.17|287.02|287.17|287.02|287.17|287.02|287.07|286.92|63
1600226400000|2020-09-16 03:20:00|287.22|286.97|287.42|287.22|287.42|287.27|287.22|286.97|80
1600226700000|2020-09-16 03:25:00|287.47|287.27|287.32|287.17|287.47|287.27|287.27|287.12|54
1600227000000|2020-09-16 03:30:00|287.37|287.22|287.22|287.07|287.42|287.27|287.22|287.07|87
1600227300000|2020-09-16 03:35:00|287.27|287.12|287.17|287.02|287.32|287.12|287.17|286.97|58
1600227600000|2020-09-16 03:40:00|287.12|286.97|287.12|286.97|287.17|287.02|287.07|286.92|65
1600227900000|2020-09-16 03:45:00|287.17|287.02|287.22|287.07|287.22|287.07|287.12|286.97|51
1600228200000|2020-09-16 03:50:00|287.17|287.02|287.12|286.97|287.22|287.07|287.12|286.97|70
1600228500000|2020-09-16 03:55:00|287.17|287.02|287.27|287.12|287.32|287.17|287.17|287.02|37
1600228800000|2020-09-16 04:00:00|287.32|287.07|287.27|287.12|287.32|287.17|287.27|287.07|23
1600229100000|2020-09-16 04:05:00|||||||||10
1600229400000|2020-09-16 04:10:00|287.32|287.17|287.32|287.17|287.32|287.17|287.32|287.17|19
1600229700000|2020-09-16 04:15:00|287.37|287.22|287.47|287.27|287.47|287.32|287.37|287.17|60
1600230000000|2020-09-16 04:20:00|287.52|287.32|287.57|287.42|287.62|287.42|287.52|287.27|40
1600230300000|2020-09-16 04:25:00|287.62|287.47|287.57|287.42|287.72|287.57|287.57|287.42|124
1600230600000|2020-09-16 04:30:00|287.52|287.37|287.57|287.42|287.57|287.42|287.47|287.32|40
1600230900000|2020-09-16 04:35:00|287.52|287.37|287.52|287.37|287.52|287.37|287.42|287.27|25
1600231200000|2020-09-16 04:40:00|287.57|287.42|287.62|287.47|287.67|287.47|287.52|287.37|52
1600231500000|2020-09-16 04:45:00|||||||||27
1600231800000|2020-09-16 04:50:00|287.67|287.52|287.62|287.47|287.67|287.52|287.62|287.47|48
1600232100000|2020-09-16 04:55:00|287.67|287.52|287.52|287.37|287.67|287.52|287.52|287.37|62
1600232400000|2020-09-16 05:00:00|287.47|287.32|287.52|287.32|287.57|287.37|287.32|287.17|199
1600232700000|2020-09-16 05:05:00|287.47|287.27|287.27|287.12|287.47|287.27|287.22|287.07|183
1600233000000|2020-09-16 05:10:00|287.22|287.07|287.12|286.97|287.22|287.07|287.07|286.92|84
1600233300000|2020-09-16 05:15:00|287.17|287.02|287.12|286.97|287.27|287.12|287.07|286.92|66
1600233600000|2020-09-16 05:20:00|287.07|286.92|287.07|286.87|287.12|286.97|287.02|286.87|96
1600233900000|2020-09-16 05:25:00|287.02|286.92|287.02|286.87|287.12|286.92|286.97|286.82|216
1600234200000|2020-09-16 05:30:00|287.07|286.92|287.22|287.07|287.27|287.12|287.07|286.92|99
1600234500000|2020-09-16 05:35:00|287.27|287.12|287.27|287.12|287.32|287.17|287.22|287.07|55
1600234800000|2020-09-16 05:40:00|287.22|287.07|287.27|287.07|287.37|287.22|287.22|287.02|59
1600235100000|2020-09-16 05:45:00|287.32|287.12|287.12|286.92|287.32|287.12|287.07|286.92|152
1600235400000|2020-09-16 05:50:00|287.17|286.97|287.07|286.92|287.17|287.02|287.02|286.87|78
1600235700000|2020-09-16 05:55:00|287.02|286.87|287.27|287.12|287.32|287.12|287.02|286.82|54
1600236000000|2020-09-16 06:00:00|287.32|287.17|287.47|287.27|287.52|287.37|287.32|287.12|96
1600236300000|2020-09-16 06:05:00|287.42|287.32|287.37|287.22|287.47|287.32|287.37|287.22|36
1600236600000|2020-09-16 06:10:00|287.32|287.12|286.82|286.67|287.32|287.12|286.82|286.62|381
1600236900000|2020-09-16 06:15:00|286.77|286.62|286.72|286.57|286.82|286.67|286.72|286.52|219
1600237200000|2020-09-16 06:20:00|286.77|286.52|286.77|286.62|286.82|286.62|286.67|286.47|229
1600237500000|2020-09-16 06:25:00|286.82|286.67|286.82|286.67|286.82|286.67|286.77|286.62|69
1600237800000|2020-09-16 06:30:00|286.77|286.62|286.97|286.82|286.97|286.82|286.77|286.62|148
1600238100000|2020-09-16 06:35:00|287.02|286.87|287.07|286.92|287.12|286.97|287.02|286.87|130
1600238400000|2020-09-16 06:40:00|287.12|286.97|287.27|287.12|287.27|287.12|287.07|286.92|175
1600238700000|2020-09-16 06:45:00|287.32|287.17|287.57|287.42|287.57|287.42|287.32|287.17|382
1600239000000|2020-09-16 06:50:00|287.62|287.47|287.47|287.32|287.72|287.52|287.42|287.27|207
1600239300000|2020-09-16 06:55:00|287.52|287.37|287.47|287.27|287.52|287.37|287.47|287.27|95
1600239600000|2020-09-16 07:00:00|287.42|287.32|287.47|287.32|287.47|287.32|287.27|287.12|233
1600239900000|2020-09-16 07:05:00|287.52|287.37|287.27|287.12|287.52|287.37|287.22|287.02|150
1600240200000|2020-09-16 07:10:00|287.32|287.17|287.47|287.32|287.52|287.37|287.27|287.17|177
1600240500000|2020-09-16 07:15:00|287.52|287.37|287.57|287.42|287.62|287.47|287.52|287.37|133
1600240800000|2020-09-16 07:20:00|287.62|287.47|287.67|287.52|287.72|287.57|287.62|287.42|200
1600241100000|2020-09-16 07:25:00|287.62|287.47|287.77|287.62|287.82|287.67|287.62|287.47|118
1600241400000|2020-09-16 07:30:00|287.82|287.67|287.77|287.62|287.87|287.72|287.77|287.57|159
1600241700000|2020-09-16 07:35:00|287.72|287.57|287.72|287.57|287.77|287.62|287.72|287.52|71
1600242000000|2020-09-16 07:40:00|287.67|287.52|287.67|287.52|287.72|287.57|287.62|287.47|67
1600242300000|2020-09-16 07:45:00|287.72|287.47|287.47|287.32|287.72|287.47|287.47|287.32|73
1600242600000|2020-09-16 07:50:00|287.52|287.37|287.57|287.42|287.67|287.52|287.47|287.32|72
1600242900000|2020-09-16 07:55:00|287.62|287.47|287.47|287.32|287.62|287.47|287.42|287.27|62
1600243200000|2020-09-16 08:00:00|287.52|287.27|287.42|287.27|287.52|287.32|287.37|287.22|162
1600243500000|2020-09-16 08:05:00|287.37|287.22|287.52|287.37|287.62|287.47|287.37|287.22|121
1600243800000|2020-09-16 08:10:00|287.57|287.42|287.72|287.52|287.72|287.57|287.57|287.37|100
1600244100000|2020-09-16 08:15:00|287.77|287.57|287.82|287.67|287.82|287.67|287.67|287.52|122
1600244400000|2020-09-16 08:20:00|287.87|287.72|287.82|287.67|287.97|287.77|287.77|287.62|181
1600244700000|2020-09-16 08:25:00|287.87|287.72|287.87|287.72|287.87|287.72|287.82|287.67|85
1600245000000|2020-09-16 08:30:00|287.92|287.77|287.97|287.82|287.97|287.82|287.87|287.72|84
1600245300000|2020-09-16 08:35:00|288.02|287.87|288.12|287.97|288.12|287.97|288.02|287.87|150
1600245600000|2020-09-16 08:40:00|288.07|287.92|288.02|287.87|288.12|287.97|287.97|287.82|147
1600245900000|2020-09-16 08:45:00|287.97|287.82|288.02|287.87|288.02|287.87|287.97|287.82|63
1600246200000|2020-09-16 08:50:00|287.97|287.82|288.02|287.87|288.02|287.87|287.97|287.82|88
1600246500000|2020-09-16 08:55:00|287.97|287.82|287.72|287.57|288.02|287.87|287.62|287.47|329
1600246800000|2020-09-16 09:00:00|287.67|287.52|287.67|287.52|287.92|287.77|287.42|287.27|567
1600247100000|2020-09-16 09:05:00|287.62|287.47|287.82|287.62|287.87|287.67|287.57|287.37|176
1600247400000|2020-09-16 09:10:00|287.87|287.67|287.72|287.52|287.92|287.77|287.62|287.37|69
1600247700000|2020-09-16 09:15:00|287.67|287.47|287.62|287.42|287.72|287.52|287.52|287.37|39
1600248000000|2020-09-16 09:20:00|287.82|287.22|287.92|287.32|288.02|287.42|287.82|287.22|0
1600248300000|2020-09-16 09:25:00|288.02|287.42|287.92|287.32|288.02|287.42|287.92|287.32|5
1600248600000|2020-09-16 09:30:00|288.02|287.42|287.92|287.32|288.02|287.42|287.92|287.32|0
1600248900000|2020-09-16 09:35:00|288.02|287.42|288.02|287.42|288.02|287.42|287.92|287.32|0
1600249200000|2020-09-16 09:40:00|287.92|287.32|287.92|287.32|288.02|287.42|287.92|287.32|0
1600249500000|2020-09-16 09:45:00|287.82|287.22|287.92|287.32|287.92|287.32|287.82|287.22|0
1600249800000|2020-09-16 09:50:00|288.22|287.97|288.17|288.02|288.27|288.07|288.17|287.97|11
1600250100000|2020-09-16 09:55:00|288.22|287.97|288.22|288.07|288.22|288.07|288.17|287.97|1
1600250400000|2020-09-16 10:00:00|288.27|288.02|288.17|288.02|288.27|288.07|288.12|287.97|6
1600250700000|2020-09-16 10:05:00|288.22|287.97|288.12|287.97|288.22|288.07|288.12|287.97|7
1600251000000|2020-09-16 10:10:00|288.07|287.92|288.02|287.77|288.12|287.92|287.97|287.77|14
1600251300000|2020-09-16 10:15:00|287.97|287.82|287.92|287.77|288.07|287.87|287.87|287.72|15
1600251600000|2020-09-16 10:20:00|287.87|287.72|287.92|287.72|287.92|287.72|287.87|287.67|9
1600251900000|2020-09-16 10:25:00|287.87|287.67|287.87|287.67|287.92|287.67|287.82|287.67|11
1600252200000|2020-09-16 10:30:00|287.82|287.62|287.82|287.62|287.92|287.72|287.82|287.62|6
1600252500000|2020-09-16 10:35:00|287.87|287.67|287.92|287.72|287.92|287.72|287.82|287.67|1
1600252800000|2020-09-16 10:40:00|287.87|287.77|287.92|287.72|287.92|287.77|287.87|287.72|7
1600253100000|2020-09-16 10:45:00|287.87|287.77|288.12|287.92|288.17|287.97|287.87|287.77|9
1600253400000|2020-09-16 10:50:00|288.17|287.97|288.17|287.97|288.17|288.02|288.12|287.92|9
1600253700000|2020-09-16 10:55:00|288.12|288.02|288.12|287.97|288.17|288.02|288.12|287.97|9
1600254000000|2020-09-16 11:00:00|288.17|287.92|288.07|287.87|288.17|287.97|288.02|287.87|39
1600254300000|2020-09-16 11:05:00|288.12|287.92|287.97|287.82|288.12|287.92|287.97|287.77|15
1600254600000|2020-09-16 11:10:00|288.02|287.77|287.97|287.77|288.02|287.82|287.92|287.72|19
1600254900000|2020-09-16 11:15:00|288.02|287.72|287.82|287.62|288.02|287.77|287.77|287.62|12
1600255200000|2020-09-16 11:20:00|287.77|287.67|287.57|287.42|287.82|287.67|287.57|287.37|57
1600255500000|2020-09-16 11:25:00|287.62|287.37|287.52|287.32|287.67|287.42|287.52|287.32|8
1600255800000|2020-09-16 11:30:00|287.57|287.37|287.62|287.42|287.62|287.42|287.52|287.32|6
1600256100000|2020-09-16 11:35:00|287.57|287.37|287.57|287.37|287.62|287.42|287.52|287.32|1
1600256400000|2020-09-16 11:40:00|287.62|287.42|287.72|287.47|287.72|287.52|287.62|287.37|2
1600256700000|2020-09-16 11:45:00|287.77|287.52|287.87|287.67|287.87|287.67|287.77|287.52|2
1600257000000|2020-09-16 11:50:00|287.92|287.72|287.92|287.72|287.92|287.72|287.92|287.67|2
1600257300000|2020-09-16 11:55:00|287.97|287.77|287.92|287.67|287.97|287.77|287.87|287.67|6
1600257600000|2020-09-16 12:00:00|287.87|287.72|287.87|287.72|287.92|287.77|287.87|287.67|5
1600257900000|2020-09-16 12:05:00|287.92|287.67|287.92|287.72|287.92|287.72|287.82|287.67|32
1600258200000|2020-09-16 12:10:00|287.97|287.77|287.97|287.77|287.97|287.77|287.92|287.77|6
1600258500000|2020-09-16 12:15:00|287.92||287.97||287.97||287.92||0
1600258800000|2020-09-16 12:20:00||287.82||287.82||287.82||287.82|0
1600259100000|2020-09-16 12:25:00|288.02|287.87|288.02|287.87|288.07|287.87|288.02|287.87|5
1600259400000|2020-09-16 12:30:00|287.97|287.82|287.77|287.62|288.02|287.82|287.77|287.62|20
1600259700000|2020-09-16 12:35:00|287.82|287.67|287.67|287.47|287.87|287.67|287.62|287.47|63
1600260000000|2020-09-16 12:40:00|287.62||287.67||287.67||287.62||10
1600260300000|2020-09-16 12:45:00|287.72|287.52|287.72|287.52|287.77|287.57|287.67|287.52|14
1600260600000|2020-09-16 12:50:00|287.67|287.57|287.77|287.62|287.77|287.62|287.67|287.52|19
1600260900000|2020-09-16 12:55:00|287.82|287.67|287.77|287.57|287.82|287.67|287.72|287.57|12
1600261200000|2020-09-16 13:00:00|287.72|287.52|287.77|287.57|287.77|287.57|287.67|287.52|21
1600261500000|2020-09-16 13:05:00|287.72|287.47|287.62|287.42|287.77|287.57|287.62|287.42|28
1600261800000|2020-09-16 13:10:00|287.57|287.37|287.42|287.27|287.62|287.37|287.42|287.27|18
1600262100000|2020-09-16 13:15:00|287.37|287.22|287.52|287.32|287.52|287.32|287.37|287.22|14
1600262400000|2020-09-16 13:20:00|287.47|287.22|287.42|287.27|287.52|287.27|287.42|287.22|10
1600262700000|2020-09-16 13:25:00|287.37|287.22|287.37|287.22|287.37|287.22|287.32|287.17|30
1600263000000|2020-09-16 13:30:00|287.42|287.27|287.42|287.27|287.52|287.32|287.27|287.07|30
1600263300000|2020-09-16 13:35:00|287.47|287.22|287.57|287.37|287.57|287.37|287.27|287.07|18
1600263600000|2020-09-16 13:40:00|287.52|287.27|287.22|287.07|287.52|287.27|287.22|287.07|11
1600263900000|2020-09-16 13:45:00|287.27|287.02|287.47|287.22|287.57|287.32|287.22|287.02|23
1600264200000|2020-09-16 13:50:00|287.42|287.17|287.52|287.27|287.57|287.32|287.37|287.12|5
1600264500000|2020-09-16 13:55:00|287.47|287.32|287.52|287.32|287.52|287.32|287.47|287.22|6
1600264800000|2020-09-16 14:00:00|287.57|287.27|287.72|287.47|287.72|287.52|287.52|287.27|30
1600265100000|2020-09-16 14:05:00|287.67|287.42|287.67|287.42|287.77|287.52|287.62|287.37|14
1600265400000|2020-09-16 14:10:00|287.72|287.47|287.67|287.42|287.87|287.67|287.62|287.37|22
1600265700000|2020-09-16 14:15:00|287.72|287.37|287.47|287.22|287.72|287.37|287.42|287.22|4
1600266000000|2020-09-16 14:20:00|287.42|287.32|287.67|287.42|287.67|287.42|287.32|287.12|35
1600266300000|2020-09-16 14:25:00|287.62|287.37|287.47|287.22|287.67|287.42|287.32|287.12|20
1600266600000|2020-09-16 14:30:00|287.42|287.32|287.52|287.32|287.57|287.42|287.42|287.22|116
1600266900000|2020-09-16 14:35:00|287.62|287.37|287.67|287.42|287.72|287.47|287.37|287.17|27
1600267200000|2020-09-16 14:40:00|287.62|287.47|287.42|287.22|287.67|287.47|287.42|287.17|8
1600267500000|2020-09-16 14:45:00|287.37|287.27|287.27|287.07|287.37|287.27|287.22|287.02|21
1600267800000|2020-09-16 14:50:00|287.32|287.12|287.37|287.17|287.47|287.27|287.32|287.12|15
1600268100000|2020-09-16 14:55:00|287.32|287.22|287.67|287.47|287.67|287.52|287.32|287.22|35
1600268400000|2020-09-16 15:00:00|287.62|287.42|287.72|287.52|287.72|287.57|287.57|287.37|80
1600268700000|2020-09-16 15:05:00|287.67|287.57|287.72|287.52|287.77|287.57|287.52|287.22|12
1600269000000|2020-09-16 15:10:00|287.67|287.57|288.02|287.82|288.02|287.82|287.62|287.47|25
1600269300000|2020-09-16 15:15:00|287.97|287.87|288.07|287.87|288.07|287.92|287.97|287.82|29
1600269600000|2020-09-16 15:20:00|288.02|287.92|288.17|287.97|288.17|287.97|288.02|287.87|27
1600269900000|2020-09-16 15:25:00|288.12|287.92|288.22|288.07|288.27|288.12|288.02|287.87|114
1600270200000|2020-09-16 15:30:00|288.17|288.02|288.37|288.17|288.37|288.17|288.12|287.97|69
1600270500000|2020-09-16 15:35:00|288.42|288.22|288.32|288.12|288.42|288.22|288.27|288.12|63
1600270800000|2020-09-16 15:40:00|288.27|288.17|288.22|288.07|288.37|288.22|288.22|288.07|53
1600271100000|2020-09-16 15:45:00|288.27|288.12|288.27|288.12|288.32|288.12|288.22|288.02|53
1600271400000|2020-09-16 15:50:00|288.22|288.07|288.32|288.17|288.32|288.17|288.22|288.07|44
1600271700000|2020-09-16 15:55:00|288.27|288.12|288.12|287.97|288.27|288.17|288.12|287.97|46
1600272000000|2020-09-16 16:00:00|288.17|288.02|288.27|288.07|288.27|288.12|288.12|287.97|127
1600272300000|2020-09-16 16:05:00|288.22|288.02|288.27|288.12|288.27|288.12|288.17|287.97|42
1600272600000|2020-09-16 16:10:00|288.22|288.07|288.22|288.02|288.22|288.07|288.17|288.02|54
1600272900000|2020-09-16 16:15:00|288.17|288.07|288.17|288.02|288.17|288.07|288.07|287.92|55
1600273200000|2020-09-16 16:20:00|288.22|288.07|288.22|288.02|288.27|288.12|288.22|288.02|52
1600273500000|2020-09-16 16:25:00|288.17|287.97|288.17|288.02|288.17|288.02|288.07|287.87|25
1600273800000|2020-09-16 16:30:00|288.12|287.97|287.92|287.77|288.12|287.97|287.92|287.77|4
1600274100000|2020-09-16 16:35:00|287.87|287.72|287.97|287.77|287.97|287.77|287.82|287.67|38
1600274400000|2020-09-16 16:40:00|287.92|287.72|287.87|287.72|287.92|287.72|287.82|287.62|7
1600274700000|2020-09-16 16:45:00|287.82|287.67|287.67|287.47|287.82|287.72|287.62|287.47|16
1600275000000|2020-09-16 16:50:00|287.62|287.52|287.72|287.52|287.72|287.57|287.62|287.47|5
1600275300000|2020-09-16 16:55:00|287.77|287.57|287.77|287.52|287.82|287.62|287.72|287.52|4
1600275600000|2020-09-16 17:00:00|287.72|287.47|287.92|287.67|287.92|287.67|287.67|287.47|0
1600275900000|2020-09-16 17:05:00|287.87|287.62|287.77|287.52|287.87|287.62|287.72|287.52|0
1600276200000|2020-09-16 17:10:00|287.72|287.47|287.82|287.57|287.82|287.57|287.62|287.42|4
1600276500000|2020-09-16 17:15:00|287.77|287.52|287.82|287.52|287.87|287.67|287.77|287.52|3
1600276800000|2020-09-16 17:20:00|287.77|287.57|287.82|287.52|287.87|287.57|287.77|287.52|0
1600277100000|2020-09-16 17:25:00|287.77|287.47|287.67|287.42|287.87|287.47|287.62|287.42|0
1600277400000|2020-09-16 17:30:00|287.72||287.72||287.77||287.67||0
1600277700000|2020-09-16 17:35:00|287.67|287.37|287.67|287.37|287.72|287.37|287.62|287.37|1
1600278000000|2020-09-16 17:40:00|287.62|287.42|287.62|287.37|287.67|287.42|287.57|287.37|2
1600278300000|2020-09-16 17:45:00|287.67|287.42|287.57|287.37|287.67|287.42|287.57|287.37|13
1600278600000|2020-09-16 17:50:00|287.52|287.42|287.67|287.42|287.77|287.42|287.52|287.37|10
1600278900000|2020-09-16 17:55:00|287.57|287.47|287.57|287.22|287.57|287.52|287.57|287.22|10
1600279200000|2020-09-16 18:00:00|287.52|287.27|287.97|287.57|288.32|287.87|287.52|287.22|6
1600279500000|2020-09-16 18:05:00|287.92|287.62|287.87|287.52|288.07|287.62|287.82|287.47|0
1600279800000|2020-09-16 18:10:00|287.82|287.57|288.22|287.87|288.27|287.87|287.82|287.52|7
1600280100000|2020-09-16 18:15:00|288.27|287.92|288.32|288.12|288.47|288.27|288.27|287.92|31
1600280400000|2020-09-16 18:20:00|288.37|288.17|288.32|288.12|288.37|288.17|288.27|288.07|7
1600280700000|2020-09-16 18:25:00|288.37|288.17|288.42|288.22|288.42|288.22|288.27|288.07|2
1600281000000|2020-09-16 18:30:00|288.47|288.27|288.47|288.22|288.52|288.32|288.27|288.02|4
1600281300000|2020-09-16 18:35:00|288.42|288.17|288.77|288.57|288.77|288.57|288.37|288.07|25
1600281600000|2020-09-16 18:40:00|288.72|288.52|288.37|288.12|288.72|288.57|288.37|288.12|9
1600281900000|2020-09-16 18:45:00|288.32|288.07|288.22|288.02|288.32|288.12|288.07|287.87|21
1600282200000|2020-09-16 18:50:00|288.27|287.97|287.87|287.62|288.27|287.97|287.67|287.47|6
1600282500000|2020-09-16 18:55:00|287.82|287.67|287.97|287.77|287.97|287.77|287.67|287.52|4
1600282800000|2020-09-16 19:00:00|288.02|287.72|288.17|288.02|288.22|288.02|287.97|287.72|5
1600283100000|2020-09-16 19:05:00|288.22|287.97|287.82|287.57|288.22|287.97|287.82|287.57|21
1600283400000|2020-09-16 19:10:00|287.87|287.62|287.67|287.42|287.97|287.67|287.42|287.17|12
1600283700000|2020-09-16 19:15:00|287.62|287.37|287.67|287.42|287.67|287.42|287.37|287.17|9
1600284000000|2020-09-16 19:20:00|287.62|287.37|287.47|287.27|287.72|287.47|287.42|287.22|4
1600284300000|2020-09-16 19:25:00|287.52|287.32|287.42|287.22|287.62|287.37|287.37|287.17|21
1600284600000|2020-09-16 19:30:00|287.37|287.17|287.47|287.22|287.52|287.22|287.12|286.97|38
1600284900000|2020-09-16 19:35:00|287.52|287.27|287.32|287.07|287.72|287.52|287.27|287.07|4
1600285200000|2020-09-16 19:40:00|287.27|287.02|287.47|287.17|287.52|287.27|287.12|286.92|27
1600285500000|2020-09-16 19:45:00|287.42|287.22|287.47|287.22|287.72|287.52|287.42|287.17|12
1600285800000|2020-09-16 19:50:00|287.57|287.27|287.27|287.02|287.62|287.37|287.27|287.02|11
1600286100000|2020-09-16 19:55:00|287.22|286.97|287.27|287.07|287.37|287.07|287.07|286.87|17
1600286400000|2020-09-16 20:00:00|287.22|287.02|287.22|286.97|287.22|287.07|287.12|286.87|17
1600286700000|2020-09-16 20:05:00||287.02||287.02||287.07||286.97|1
1600287000000|2020-09-16 20:10:00|287.27|287.07|287.32|287.07|287.37|287.17|287.27|287.02|1
1600287300000|2020-09-16 20:15:00||287.12||287.12||287.12||287.12|0
1600288200000|2020-09-16 20:30:00|287.22|287.07|287.27|287.12|287.27|287.12|287.22|287.02|11
1600288500000|2020-09-16 20:35:00|287.32|287.17|287.42|287.22|287.47|287.27|287.32|287.12|24
1600288800000|2020-09-16 20:40:00|287.47|287.17|287.42|287.17|287.47|287.22|287.37|287.17|1
1600289100000|2020-09-16 20:45:00|287.37|287.22|287.47|287.22|287.47|287.27|287.37|287.17|2
1600289400000|2020-09-16 20:50:00|287.42|287.17|287.42|287.17|287.42|287.22|287.42|287.17|1
1600289700000|2020-09-16 20:55:00|287.37|287.22|287.47|287.17|287.47|287.22|287.37|287.12|18
1600290000000|2020-09-16 21:00:00|287.57|287.12|287.62|286.82|287.62|287.12|287.57|286.82|0
1600290600000|2020-09-16 21:10:00|287.52|286.92|287.52|286.92|287.52|286.92|287.52|286.92|0
1600291200000|2020-09-16 21:20:00|287.62|287.02|287.52|286.92|287.62|287.02|287.52|286.92|0
1600291500000|2020-09-16 21:25:00|287.62|287.02|287.52|286.92|287.62|287.02|287.52|286.92|0
1600293000000|2020-09-16 21:50:00|287.42|286.82|287.42|286.82|287.42|286.82|287.42|286.82|0
1600293300000|2020-09-16 21:55:00|287.32|286.72|287.42|286.82|287.42|286.82|287.32|286.72|0
1600293600000|2020-09-16 22:00:00|287.52|286.92|287.42|286.82|287.52|286.92|287.22|286.62|0
1600293900000|2020-09-16 22:05:00|287.52|286.92|287.62|287.02|287.62|287.02|287.52|286.92|0
1600294200000|2020-09-16 22:10:00|287.52|286.92|287.72|287.12|287.72|287.12|287.52|286.92|0
1600294500000|2020-09-16 22:15:00|287.62|287.02|287.72|287.12|287.72|287.12|287.62|287.02|0
1600294800000|2020-09-16 22:20:00|287.62|287.02|287.62|287.02|287.72|287.12|287.62|287.02|0
1600295100000|2020-09-16 22:25:00|287.72|287.12|287.72|287.12|287.72|287.12|287.62|287.02|0
1600296000000|2020-09-16 22:40:00|287.82|287.22|287.82|287.22|287.82|287.22|287.72|287.12|0
1600296300000|2020-09-16 22:45:00|287.72|287.12|287.72|287.12|287.72|287.12|287.72|287.12|0
1600296600000|2020-09-16 22:50:00|287.62|287.02|287.62|287.02|287.72|287.12|287.62|287.02|0
1600297500000|2020-09-16 23:05:00|287.52|286.92|287.52|286.92|287.62|287.02|287.52|286.92|0
1600297800000|2020-09-16 23:10:00|287.62|287.02|287.72|287.12|287.72|287.12|287.52|286.92|0
1600298100000|2020-09-16 23:15:00|287.62|287.02|287.62|287.02|287.72|287.12|287.62|287.02|0
1600298700000|2020-09-16 23:25:00|287.52|286.92|287.52|286.92|287.62|287.02|287.52|286.92|0
1600299000000|2020-09-16 23:30:00|287.62|287.02|287.52|286.92|287.62|287.02|287.52|286.92|0
1600299300000|2020-09-16 23:35:00|287.42|286.82|287.32|286.72|287.52|286.92|287.32|286.72|0
1600299600000|2020-09-16 23:40:00|287.42|286.82|287.42|286.82|287.52|286.92|287.42|286.82|0
1600299900000|2020-09-16 23:45:00|287.32|286.72|287.42|286.82|287.42|286.82|287.32|286.72|0
1600300200000|2020-09-16 23:50:00|287.52|286.92|287.52|286.92|287.52|286.92|287.42|286.82|0
1600300500000|2020-09-16 23:55:00|287.42|286.82|287.42|286.82|287.42|286.82|287.32|286.72|0
1600300800000|2020-09-17 00:00:00|287.32|286.72|287.32|286.72|287.42|286.82|287.22|286.62|0
1600301100000|2020-09-17 00:05:00|287.22|286.62|287.32|286.72|287.32|286.72|287.22|286.62|0
1600301400000|2020-09-17 00:10:00|287.22|286.62|287.22|286.62|287.32|286.72|287.22|286.62|0
1600301700000|2020-09-17 00:15:00|287.12|286.52|287.12|286.52|287.22|286.62|287.12|286.52|0
1600302000000|2020-09-17 00:20:00|287.02|286.42|286.72|286.12|287.02|286.42|286.72|286.12|0
1600302300000|2020-09-17 00:25:00|286.62|286.02|286.72|286.12|286.72|286.12|286.62|286.02|0
1600302600000|2020-09-17 00:30:00|286.67|286.42|285.82|285.62|286.82|286.62|285.42|285.22|463
1600302900000|2020-09-17 00:35:00|285.77|285.57|285.57|285.42|285.92|285.72|285.47|285.32|198
1600303200000|2020-09-17 00:40:00|285.52|285.32|286.47|286.32|286.57|286.42|285.52|285.32|202
1600303500000|2020-09-17 00:45:00|286.42|286.22|286.37|286.17|286.67|286.52|286.12|285.97|279
1600303800000|2020-09-17 00:50:00|286.32|286.12|286.62|286.47|286.77|286.62|286.22|286.07|197
1600304100000|2020-09-17 00:55:00|286.57|286.42|286.72|286.57|286.87|286.72|286.42|286.22|284
1600304400000|2020-09-17 01:00:00|286.82|286.67|287.62|287.47|287.67|287.52|286.72|286.57|672
1600304700000|2020-09-17 01:05:00|287.67|287.52|288.17|288.02|288.17|288.02|287.57|287.42|642
1600305000000|2020-09-17 01:10:00|288.22|288.07|288.22|288.07|288.42|288.27|288.07|287.87|553
1600305300000|2020-09-17 01:15:00|288.27|288.12|289.07|288.92|289.12|288.92|288.27|288.12|623
1600305600000|2020-09-17 01:20:00|289.12|288.97|288.77|288.57|289.22|289.02|288.32|288.17|537
1600305900000|2020-09-17 01:25:00|288.82|288.62|288.57|288.42|288.87|288.72|288.47|288.32|272
1600306200000|2020-09-17 01:30:00|288.62|288.47|288.72|288.57|289.17|289.02|288.62|288.47|354
1600306500000|2020-09-17 01:35:00|288.77|288.62|288.72|288.52|288.87|288.72|288.62|288.47|142
1600306800000|2020-09-17 01:40:00|288.67|288.57|288.57|288.42|288.87|288.72|288.57|288.37|248
1600307100000|2020-09-17 01:45:00|288.52|288.37|288.22|288.02|288.57|288.42|288.12|287.97|469
1600307400000|2020-09-17 01:50:00|288.17|287.97|287.87|287.72|288.17|287.97|287.82|287.67|320
1600307700000|2020-09-17 01:55:00|287.82|287.67|287.87|287.72|288.02|287.87|287.67|287.52|366
1600308000000|2020-09-17 02:00:00|287.82|287.67|287.67|287.52|287.87|287.72|287.57|287.42|333
1600308300000|2020-09-17 02:05:00|287.62|287.47|287.77|287.62|287.97|287.82|287.57|287.42|308
1600308600000|2020-09-17 02:10:00|287.72|287.57|287.92|287.77|288.02|287.87|287.62|287.42|234
1600308900000|2020-09-17 02:15:00|287.87|287.67|287.77|287.62|288.12|287.97|287.72|287.57|171
1600309200000|2020-09-17 02:20:00|287.72|287.57|288.17|288.02|288.17|288.02|287.72|287.57|261
1600309500000|2020-09-17 02:25:00|288.12|287.97|288.67|288.52|288.67|288.52|288.02|287.87|568
1600309800000|2020-09-17 02:30:00|288.72|288.57|288.47|288.32|288.77|288.62|288.27|288.12|460
1600310100000|2020-09-17 02:35:00|288.52|288.37|288.42|288.27|288.52|288.37|288.27|288.07|284
1600310400000|2020-09-17 02:40:00|288.47|288.32|288.37|288.22|288.52|288.37|288.37|288.17|230
1600310700000|2020-09-17 02:45:00|288.32|288.17|288.12|287.97|288.32|288.17|287.97|287.77|182
1600311000000|2020-09-17 02:50:00|288.17|288.02|287.87|287.72|288.22|288.07|287.87|287.72|249
1600311300000|2020-09-17 02:55:00|287.82|287.67|287.67|287.52|287.87|287.72|287.62|287.47|239
1600311600000|2020-09-17 03:00:00|287.62|287.47|287.72|287.57|287.72|287.57|287.47|287.32|171
1600311900000|2020-09-17 03:05:00|287.67|287.52|287.47|287.32|287.67|287.52|287.47|287.32|132
1600312200000|2020-09-17 03:10:00|287.42|287.27|287.02|286.87|287.52|287.32|286.97|286.82|517
1600312500000|2020-09-17 03:15:00|287.07|286.82|286.67|286.52|287.07|286.87|286.62|286.47|321
1600312800000|2020-09-17 03:20:00|286.62|286.47|287.02|286.87|287.02|286.87|286.57|286.42|313
1600313100000|2020-09-17 03:25:00|286.97|286.82|286.87|286.72|287.12|286.97|286.82|286.67|191
1600313400000|2020-09-17 03:30:00|286.82|286.67|286.92|286.77|287.07|286.92|286.67|286.52|172
1600313700000|2020-09-17 03:35:00|286.87|286.72|287.02|286.87|287.02|286.87|286.82|286.67|133
1600314000000|2020-09-17 03:40:00|286.97|286.82|287.07|286.92|287.12|286.97|286.97|286.82|145
1600314300000|2020-09-17 03:45:00|287.12|286.97|287.02|286.87|287.27|287.12|287.02|286.82|130
1600314600000|2020-09-17 03:50:00|286.97|286.82|286.87|286.72|286.97|286.87|286.82|286.67|108
1600314900000|2020-09-17 03:55:00|286.82|286.67|286.82|286.67|286.87|286.72|286.77|286.62|106
1600315200000|2020-09-17 04:00:00|286.77|286.62|286.82|286.67|286.87|286.72|286.77|286.57|99
1600315500000|2020-09-17 04:05:00|286.87|286.62|286.72|286.57|286.92|286.77|286.72|286.57|109
1600315800000|2020-09-17 04:10:00|286.77|286.62|286.67|286.52|286.82|286.67|286.67|286.52|119
1600316100000|2020-09-17 04:15:00|286.72|286.57|286.67|286.52|286.77|286.62|286.62|286.47|107
1600316400000|2020-09-17 04:20:00|286.72|286.57|286.67|286.52|286.82|286.62|286.67|286.52|81
1600316700000|2020-09-17 04:25:00|286.72|286.57|286.87|286.72|286.92|286.77|286.67|286.52|143
1600317000000|2020-09-17 04:30:00|286.92|286.77|287.02|286.87|287.02|286.87|286.92|286.77|75
1600317300000|2020-09-17 04:35:00|287.07|286.92|286.97|286.82|287.12|286.97|286.92|286.77|86
1600317600000|2020-09-17 04:40:00|286.92|286.77|286.92|286.72|286.97|286.82|286.87|286.67|60
1600317900000|2020-09-17 04:45:00|286.87|286.77|286.92|286.77|286.97|286.82|286.87|286.72|53
1600318200000|2020-09-17 04:50:00|286.97|286.82|286.82|286.67|287.02|286.87|286.82|286.67|58
1600318500000|2020-09-17 04:55:00|286.77|286.62|286.72|286.57|286.77|286.62|286.72|286.52|103
1600318800000|2020-09-17 05:00:00|286.67|286.52|287.17|287.02|287.22|287.07|286.62|286.47|174
1600319100000|2020-09-17 05:05:00|287.12|286.97|287.12|286.97|287.22|287.07|286.97|286.82|278
1600319400000|2020-09-17 05:10:00|287.07|286.92|287.27|287.12|287.27|287.12|287.07|286.87|95
1600319700000|2020-09-17 05:15:00|287.32|287.17|287.17|287.02|287.37|287.17|287.17|287.02|102
1600320000000|2020-09-17 05:20:00|287.22|287.07|286.87|286.72|287.22|287.07|286.87|286.72|223
1600320300000|2020-09-17 05:25:00|286.92|286.77|287.02|286.87|287.07|286.92|286.87|286.72|141
1600320600000|2020-09-17 05:30:00|287.07|286.92|287.02|286.87|287.07|286.92|286.92|286.72|142
1600320900000|2020-09-17 05:35:00|287.07|286.92|286.82|286.62|287.17|287.02|286.77|286.62|150
1600321200000|2020-09-17 05:40:00|286.87|286.67|286.92|286.77|286.97|286.82|286.82|286.67|83
1600321500000|2020-09-17 05:45:00|286.87|286.72|286.72|286.57|286.92|286.77|286.67|286.52|144
1600321800000|2020-09-17 05:50:00|286.67|286.52|286.77|286.62|286.82|286.67|286.67|286.52|71
1600322100000|2020-09-17 05:55:00|286.82|286.57|286.82|286.62|286.87|286.67|286.67|286.52|169
1600322400000|2020-09-17 06:00:00|286.77|286.67|286.67|286.52|286.77|286.67|286.52|286.37|124
1600322700000|2020-09-17 06:05:00|286.62|286.47|286.42|286.27|286.62|286.47|286.37|286.22|238
1600323000000|2020-09-17 06:10:00|286.37|286.22|286.27|286.12|286.42|286.27|286.27|286.12|211
1600323300000|2020-09-17 06:15:00|286.22|286.07|286.17|286.02|286.27|286.12|286.12|285.97|381
1600323600000|2020-09-17 06:20:00|286.12|285.97|286.07|285.87|286.17|286.02|285.97|285.82|245
1600323900000|2020-09-17 06:25:00|286.02|285.82|286.27|286.12|286.32|286.12|285.92|285.77|169
1600324200000|2020-09-17 06:30:00|286.22|286.07|286.47|286.32|286.47|286.32|286.12|285.97|98
1600324500000|2020-09-17 06:35:00|286.42|286.27|286.27|286.12|286.42|286.27|286.22|286.07|168
1600324800000|2020-09-17 06:40:00|286.22|286.07|286.42|286.27|286.47|286.27|286.17|286.02|138
1600325100000|2020-09-17 06:45:00|286.47|286.32|286.57|286.42|286.62|286.47|286.47|286.32|221
1600325400000|2020-09-17 06:50:00|286.52|286.37|286.72|286.57|286.77|286.62|286.52|286.37|156
1600325700000|2020-09-17 06:55:00|286.67|286.52|286.72|286.57|286.72|286.57|286.62|286.47|96
1600326000000|2020-09-17 07:00:00|286.67|286.52|286.82|286.67|286.92|286.77|286.62|286.47|245
1600326300000|2020-09-17 07:05:00|286.77|286.62|287.12|286.97|287.17|286.97|286.67|286.52|327
1600326600000|2020-09-17 07:10:00|287.07|286.92|287.07|286.92|287.17|287.02|286.92|286.72|209
1600326900000|2020-09-17 07:15:00|287.12|286.97|287.12|286.97|287.22|287.07|287.07|286.87|170
1600327200000|2020-09-17 07:20:00|287.17|286.92|287.12|286.92|287.17|286.97|287.02|286.87|84
1600327500000|2020-09-17 07:25:00|287.07|286.97|287.47|287.32|287.52|287.37|287.07|286.92|330
1600327800000|2020-09-17 07:30:00|287.52|287.37|287.67|287.52|287.82|287.67|287.52|287.37|278
1600328100000|2020-09-17 07:35:00|287.72|287.57|287.57|287.42|287.82|287.62|287.57|287.42|131
1600328400000|2020-09-17 07:40:00|287.62|287.47|287.52|287.37|287.67|287.52|287.42|287.27|131
1600328700000|2020-09-17 07:45:00|287.47|287.32|287.37|287.22|287.62|287.47|287.37|287.22|127
1600329000000|2020-09-17 07:50:00|287.42|287.27|287.47|287.32|287.52|287.37|287.42|287.27|58
1600329300000|2020-09-17 07:55:00|287.52|287.37|287.42|287.27|287.62|287.47|287.42|287.27|134
1600329600000|2020-09-17 08:00:00|287.47|287.32|287.37|287.22|287.52|287.37|287.37|287.22|222
1600329900000|2020-09-17 08:05:00|287.42|287.27|287.52|287.37|287.62|287.42|287.37|287.22|166
1600330200000|2020-09-17 08:10:00|287.57|287.42|287.37|287.22|287.62|287.47|287.37|287.22|159
1600330500000|2020-09-17 08:15:00|287.42|287.27|287.37|287.22|287.47|287.27|287.32|287.12|117
1600330800000|2020-09-17 08:20:00|287.42|287.27|287.47|287.32|287.52|287.37|287.37|287.22|136
1600331100000|2020-09-17 08:25:00|287.52|287.37|287.57|287.42|287.62|287.47|287.37|287.22|230
1600331400000|2020-09-17 08:30:00|287.52|287.37|287.37|287.22|287.52|287.37|287.37|287.22|150
1600331700000|2020-09-17 08:35:00|287.32|287.17|287.12|286.97|287.32|287.17|287.07|286.92|133
1600332000000|2020-09-17 08:40:00|287.17|287.02|287.12|286.97|287.22|287.07|287.07|286.92|140
1600332300000|2020-09-17 08:45:00|287.17|286.92|287.02|286.87|287.17|287.02|287.02|286.82|136
1600332600000|2020-09-17 08:50:00|287.07|286.92|287.12|286.97|287.22|287.07|287.07|286.92|206
1600332900000|2020-09-17 08:55:00|287.17|287.02|287.07|286.92|287.17|287.02|287.02|286.87|178
1600333200000|2020-09-17 09:00:00|287.02|286.87|287.07|286.92|287.37|287.22|287.02|286.87|631
1600333500000|2020-09-17 09:05:00|287.12|286.97|286.97|286.82|287.22|287.07|286.97|286.77|176
1600333800000|2020-09-17 09:10:00|287.02|286.87|287.47|287.32|287.52|287.37|287.02|286.82|182
1600334100000|2020-09-17 09:15:00|287.52|287.37|287.72|287.47|287.87|287.67|287.42|287.12|436
1600334400000|2020-09-17 09:20:00|287.82|287.12|287.82|287.22|287.92|287.32|287.72|287.12|0
1600334700000|2020-09-17 09:25:00|287.72|287.12|287.62|287.02|287.82|287.22|287.62|287.02|9
1600335000000|2020-09-17 09:30:00|287.72|287.12|287.72|287.12|287.72|287.12|287.72|287.12|0
1600335300000|2020-09-17 09:35:00|287.82|287.22|287.72|287.12|287.82|287.22|287.72|287.12|0
1600335600000|2020-09-17 09:40:00|287.82|287.22|287.82|287.22|287.92|287.32|287.82|287.22|0
1600335900000|2020-09-17 09:45:00|287.92|287.32|287.82|287.22|287.92|287.32|287.72|287.12|0
1600336200000|2020-09-17 09:50:00|287.62|287.42|287.57|287.37|287.62|287.42|287.47|287.32|15
1600336500000|2020-09-17 09:55:00|287.52|287.42|287.62|287.47|287.67|287.52|287.52|287.42|37
1600336800000|2020-09-17 10:00:00|287.67|287.52|287.57|287.37|287.67|287.52|287.52|287.32|16
1600337100000|2020-09-17 10:05:00|287.62|287.42|287.57|287.42|287.67|287.52|287.52|287.42|1
1600337400000|2020-09-17 10:10:00|287.52|287.37|287.57|287.37|287.62|287.37|287.47|287.32|3
1600337700000|2020-09-17 10:15:00|287.52||287.57||287.62||287.52||1
1600338000000|2020-09-17 10:20:00|287.62|287.42|287.62|287.42|287.67|287.47|287.57|287.42|1
1600338300000|2020-09-17 10:25:00|287.67|287.37|287.62|287.42|287.67|287.42|287.62|287.37|1
1600338600000|2020-09-17 10:30:00|287.67|287.47|287.62|287.47|287.77|287.62|287.62|287.47|16
1600338900000|2020-09-17 10:35:00|287.67|287.42|287.57|287.42|287.67|287.42|287.57|287.42|10
1600339200000|2020-09-17 10:40:00|||||||||11
1600339500000|2020-09-17 10:45:00|287.52|287.37|287.47|287.22|287.57|287.37|287.37|287.22|14
1600339800000|2020-09-17 10:50:00|287.42|287.27|287.52|287.32|287.52|287.32|287.42|287.27|0
1600340100000|2020-09-17 10:55:00|287.47|287.27|287.27|287.12|287.52|287.27|287.27|287.12|9
1600340400000|2020-09-17 11:00:00|287.22|287.07|287.37|287.12|287.37|287.17|287.22|287.07|6
1600340700000|2020-09-17 11:05:00|287.32|287.17|287.42|287.22|287.42|287.22|287.32|287.12|0
1600341000000|2020-09-17 11:10:00||287.17||287.17||287.22||287.17|0
1600341300000|2020-09-17 11:15:00|287.47|287.22|287.57|287.27|287.67|287.42|287.47|287.22|2
1600341600000|2020-09-17 11:20:00|287.52|287.22|287.42|287.12|287.57|287.22|287.42|287.12|0
1600341900000|2020-09-17 11:25:00|287.37|287.17|287.42|287.12|287.47|287.22|287.37|287.12|0
1600342200000|2020-09-17 11:30:00|287.47|287.17|287.42|287.22|287.52|287.32|287.42|287.17|0
1600342500000|2020-09-17 11:35:00|287.47|287.27|287.47|287.22|287.52|287.27|287.42|287.22|1
1600342800000|2020-09-17 11:40:00|287.42|287.27|287.37|287.12|287.52|287.27|287.37|287.12|0
1600343100000|2020-09-17 11:45:00|287.42|287.17|287.27|287.07|287.42|287.17|287.27|287.07|5
1600343400000|2020-09-17 11:50:00|287.32|287.12|287.32|287.12|287.37|287.22|287.27|287.07|5
1600343700000|2020-09-17 11:55:00|287.27|287.07|287.27|287.07|287.32|287.12|287.22|287.07|9
1600344000000|2020-09-17 12:00:00|287.22|287.02|287.12|286.92|287.27|287.02|287.07|286.92|11
1600344300000|2020-09-17 12:05:00|287.07|286.87|286.77|286.62|287.07|286.92|286.72|286.52|20
1600344600000|2020-09-17 12:10:00|286.82|286.57|286.92|286.77|286.97|286.77|286.82|286.57|15
1600344900000|2020-09-17 12:15:00|286.97|286.82|286.97|286.77|287.07|286.87|286.97|286.77|15
1600345200000|2020-09-17 12:20:00|286.92|286.72|287.07|286.87|287.07|286.87|286.92|286.67|5
1600345500000|2020-09-17 12:25:00|287.02|286.82|286.97|286.77|287.02|286.82|286.97|286.77|0
1600345800000|2020-09-17 12:30:00|286.92|286.72|286.72|286.47|286.92|286.72|286.72|286.47|5
1600346100000|2020-09-17 12:35:00|286.67|286.42|286.62|286.42|286.67|286.42|286.47|286.32|19
1600346400000|2020-09-17 12:40:00|286.67|286.52|286.72|286.57|286.72|286.57|286.57|286.37|33
1600346700000|2020-09-17 12:45:00|286.67|286.52|286.92|286.72|286.92|286.72|286.67|286.52|40
1600347000000|2020-09-17 12:50:00|286.97|286.77|286.82|286.62|286.97|286.77|286.77|286.62|18
1600347300000|2020-09-17 12:55:00|286.77|286.67|286.52|286.37|286.82|286.67|286.47|286.32|13
1600347600000|2020-09-17 13:00:00|286.57|286.42|286.52|286.37|286.57|286.42|286.42|286.27|39
1600347900000|2020-09-17 13:05:00|286.47|286.32|286.32|286.17|286.52|286.32|286.22|286.07|48
1600348200000|2020-09-17 13:10:00|286.27|286.12|286.32|286.17|286.42|286.27|286.27|286.07|16
1600348500000|2020-09-17 13:15:00|286.37|286.22|286.62|286.47|286.62|286.47|286.32|286.17|24
1600348800000|2020-09-17 13:20:00|286.57|286.42|286.62|286.47|286.62|286.47|286.57|286.42|8
1600349100000|2020-09-17 13:25:00|286.67|286.52|286.52|286.37|286.67|286.52|286.52|286.37|21
1600349400000|2020-09-17 13:30:00|286.47|286.32|286.72|286.47|286.87|286.62|286.32|286.17|28
1600349700000|2020-09-17 13:35:00|286.77|286.52|287.02|286.72|287.07|286.87|286.77|286.42|15
1600350000000|2020-09-17 13:40:00|286.97|286.77|286.87|286.57|287.07|286.87|286.77|286.52|58
1600350300000|2020-09-17 13:45:00|286.92|286.62|286.82|286.57|287.07|286.92|286.82|286.57|22
1600350600000|2020-09-17 13:50:00|286.87|286.62|287.27|287.07|287.27|287.07|286.87|286.62|7
1600350900000|2020-09-17 13:55:00|287.22|287.02|287.17|286.87|287.27|287.02|286.97|286.72|49
1600351200000|2020-09-17 14:00:00|287.12|286.92|287.02|286.77|287.27|287.07|286.92|286.72|39
1600351500000|2020-09-17 14:05:00|287.07|286.82|287.22|287.02|287.37|287.17|287.07|286.82|159
1600351800000|2020-09-17 14:10:00|287.17|287.07|287.62|287.37|287.77|287.57|287.17|287.07|25
1600352100000|2020-09-17 14:15:00|287.57|287.32|287.47|287.22|287.57|287.37|287.32|287.07|5
1600352400000|2020-09-17 14:20:00|287.52|287.27|287.32|287.02|287.67|287.42|287.32|287.02|5
1600352700000|2020-09-17 14:25:00|287.27|286.97|287.42|287.12|287.42|287.17|287.22|286.97|2
1600353000000|2020-09-17 14:30:00|287.37|287.07|287.47|287.22|287.52|287.27|287.12|286.87|16
1600353300000|2020-09-17 14:35:00|287.52|287.27|287.47|287.17|287.62|287.37|287.22|286.92|6
1600353600000|2020-09-17 14:40:00|287.42|287.12|287.47|287.22|287.57|287.27|287.22|287.02|23
1600353900000|2020-09-17 14:45:00|287.52|287.27|287.52|287.37|287.67|287.52|287.47|287.27|40
1600354200000|2020-09-17 14:50:00|287.57|287.42|287.57|287.37|287.67|287.52|287.47|287.27|17
1600354500000|2020-09-17 14:55:00|287.62|287.32|287.42|287.22|287.62|287.42|287.42|287.22|104
1600354800000|2020-09-17 15:00:00|287.47|287.27|287.92|287.67|287.97|287.82|287.47|287.27|30
1600355100000|2020-09-17 15:05:00|287.97|287.72|287.77|287.57|287.97|287.77|287.67|287.47|11
1600355400000|2020-09-17 15:10:00|287.72|287.52|287.77|287.57|287.82|287.62|287.62|287.42|17
1600355700000|2020-09-17 15:15:00|287.82|287.62|287.57|287.32|287.87|287.72|287.52|287.27|15
1600356000000|2020-09-17 15:20:00|287.52|287.37|287.52|287.32|287.57|287.37|287.37|287.22|8
1600356300000|2020-09-17 15:25:00|287.57|287.37|287.52|287.32|287.67|287.47|287.42|287.22|9
1600356600000|2020-09-17 15:30:00|287.57|287.37|287.47|287.27|287.72|287.52|287.37|287.17|28
1600356900000|2020-09-17 15:35:00|287.52|287.32|287.47|287.22|287.57|287.37|287.42|287.22|12
1600357200000|2020-09-17 15:40:00|287.42|287.27|287.17|286.97|287.42|287.32|287.17|286.97|9
1600357500000|2020-09-17 15:45:00|287.12|286.92|287.02|286.82|287.12|286.92|287.02|286.82|5
1600357800000|2020-09-17 15:50:00|286.97|286.77|287.12|286.92|287.12|286.92|286.97|286.77|18
1600358100000|2020-09-17 15:55:00|287.17|286.97|287.17|286.97|287.27|287.07|287.02|286.77|75
1600358400000|2020-09-17 16:00:00|287.12|286.92|287.22|286.97|287.27|287.07|287.12|286.87|8
1600358700000|2020-09-17 16:05:00|287.27|287.02|286.87|286.67|287.27|287.02|286.87|286.67|4
1600359000000|2020-09-17 16:10:00|286.92|286.72|286.77|286.57|286.97|286.77|286.72|286.52|23
1600359300000|2020-09-17 16:15:00|286.72|286.62|286.72|286.52|286.87|286.67|286.52|286.32|13
1600359600000|2020-09-17 16:20:00|286.67|286.47|286.77|286.52|286.87|286.57|286.67|286.42|2
1600359900000|2020-09-17 16:25:00|286.72|286.57|286.97|286.67|286.97|286.67|286.57|286.42|8
1600360200000|2020-09-17 16:30:00|286.92|286.62|287.02|286.72|287.02|286.77|286.82|286.57|0
1600360500000|2020-09-17 16:35:00|286.97|286.77|287.12|286.87|287.17|286.92|286.97|286.67|3
1600360800000|2020-09-17 16:40:00|287.07|286.82|287.12|286.87|287.17|286.97|286.97|286.72|10
1600361100000|2020-09-17 16:45:00|287.07|286.82|287.07|286.77|287.12|286.87|286.82|286.57|0
1600361400000|2020-09-17 16:50:00|287.02|286.72|287.22|286.92|287.27|286.92|286.87|286.67|0
1600361700000|2020-09-17 16:55:00|287.27|286.97|287.32|287.07|287.32|287.07|287.22|286.97|0
1600362000000|2020-09-17 17:00:00|287.27|287.02|287.37|287.12|287.42|287.12|287.27|286.92|5
1600362300000|2020-09-17 17:05:00|287.32|287.02|287.37|287.17|287.42|287.17|287.27|287.02|2
1600362600000|2020-09-17 17:10:00|287.42|287.07|287.32|287.07|287.42|287.12|287.27|287.07|2
1600362900000|2020-09-17 17:15:00|287.37|287.12|287.12|286.87|287.42|287.12|287.07|286.82|1
1600363200000|2020-09-17 17:20:00|287.07|286.82|287.22|286.97|287.22|286.97|287.07|286.82|3
1600363500000|2020-09-17 17:25:00|287.27|287.02|287.32|287.07|287.32|287.07|287.17|287.02|0
1600363800000|2020-09-17 17:30:00|287.27|287.12|287.47|287.17|287.47|287.17|287.27|287.12|0
1600364100000|2020-09-17 17:35:00|287.42|287.22|287.42|287.22|287.42|287.22|287.37|287.17|12
1600364400000|2020-09-17 17:40:00|287.47|287.27|287.47|287.27|287.52|287.32|287.37|287.12|7
1600364700000|2020-09-17 17:45:00|287.42|287.22|287.62|287.42|287.67|287.42|287.32|287.17|3
1600365000000|2020-09-17 17:50:00|287.57|287.37|287.57|287.37|287.67|287.47|287.52|287.32|4
1600365300000|2020-09-17 17:55:00|287.62|287.32|287.52|287.27|287.62|287.37|287.37|287.22|2
1600365600000|2020-09-17 18:00:00|287.57|287.32|287.77|287.47|287.77|287.47|287.52|287.27|1
1600365900000|2020-09-17 18:05:00|287.82|287.52|287.77|287.57|287.82|287.62|287.72|287.52|3
1600366200000|2020-09-17 18:10:00|287.82|287.62|287.87|287.67|287.87|287.72|287.77|287.62|3
1600366500000|2020-09-17 18:15:00|287.82|287.62|287.77|287.52|287.87|287.67|287.72|287.52|1
1600366800000|2020-09-17 18:20:00|287.82|287.57|287.72|287.47|287.82|287.57|287.67|287.47|0
1600367100000|2020-09-17 18:25:00|287.67|287.37|287.47|287.27|287.72|287.42|287.47|287.27|4
1600367400000|2020-09-17 18:30:00|287.42|287.32|287.62|287.37|287.67|287.37|287.42|287.32|2
1600367700000|2020-09-17 18:35:00|287.57|287.32|287.52|287.27|287.62|287.37|287.47|287.27|3
1600368000000|2020-09-17 18:40:00|287.47|287.32|287.72|287.42|287.72|287.42|287.47|287.27|1
1600368300000|2020-09-17 18:45:00|287.77|287.47|287.77|287.52|287.82|287.52|287.72|287.47|10
1600368600000|2020-09-17 18:50:00|287.82|287.57|287.82|287.57|287.87|287.62|287.67|287.47|8
1600368900000|2020-09-17 18:55:00|287.77|287.52|287.82|287.57|287.97|287.72|287.77|287.52|7
1600369200000|2020-09-17 19:00:00|287.87|287.62|287.47|287.27|287.87|287.62|287.47|287.27|2
1600369500000|2020-09-17 19:05:00|287.37|287.17|287.62|287.37|287.62|287.37|287.27|287.12|37
1600369800000|2020-09-17 19:10:00|287.67|287.42|287.92|287.62|287.97|287.72|287.67|287.37|3
1600370100000|2020-09-17 19:15:00|287.87|287.57|287.77|287.52|287.92|287.67|287.77|287.47|2
1600370400000|2020-09-17 19:20:00|287.82|287.57|287.72|287.42|287.87|287.62|287.72|287.42|0
1600370700000|2020-09-17 19:25:00|287.67|287.37|287.67|287.37|287.72|287.42|287.62|287.32|2
1600371000000|2020-09-17 19:30:00|287.62|287.32|287.97|287.62|287.97|287.67|287.57|287.32|1
1600371300000|2020-09-17 19:35:00|287.92|287.67|287.97|287.72|287.97|287.77|287.82|287.57|4
1600371600000|2020-09-17 19:40:00|287.92|287.77|287.92|287.62|287.92|287.77|287.92|287.62|1
1600371900000|2020-09-17 19:45:00|287.87|287.67|287.97|287.67|287.97|287.72|287.72|287.57|5
1600372200000|2020-09-17 19:50:00|287.92|287.72|287.92|287.67|288.07|287.92|287.77|287.52|67
1600372500000|2020-09-17 19:55:00|287.87|287.62|287.72|287.57|287.97|287.72|287.52|287.32|54
1600372800000|2020-09-17 20:00:00|287.67|287.52|287.87|287.67|287.92|287.67|287.67|287.47|4
1600373100000|2020-09-17 20:05:00|287.82|287.72|287.82|287.62|287.87|287.72|287.82|287.62|7
1600373400000|2020-09-17 20:10:00|287.87|287.67|287.87|287.67|287.92|287.72|287.87|287.67|0
1600374300000|2020-09-17 20:25:00||287.72||287.72||287.72||287.67|2
1600374600000|2020-09-17 20:30:00|287.92|287.67|287.87|287.72|287.92|287.72|287.82|287.67|13
1600374900000|2020-09-17 20:35:00|287.92||287.92||287.92||287.92||3
1600375200000|2020-09-17 20:40:00|287.87|287.67|287.82|287.62|287.92|287.67|287.82|287.62|7
1600375500000|2020-09-17 20:45:00|287.77|287.57|287.77|287.62|287.82|287.62|287.57|287.37|44
1600375800000|2020-09-17 20:50:00|287.72|287.57|287.72|287.52|287.72|287.57|287.72|287.52|10
1600376100000|2020-09-17 20:55:00|287.77|287.57|287.82|287.57|287.82|287.57|287.77|287.57|5
1600376400000|2020-09-17 21:00:00|287.77|287.62|287.97|287.62|287.97|287.62|287.77|287.62|0
1600376700000|2020-09-17 21:05:00|287.92||287.97||287.97||287.92||2
1600377000000|2020-09-17 21:10:00|288.12|287.52|288.12|287.52|288.12|287.52|288.12|287.52|0
1600378500000|2020-09-17 21:35:00|288.02|287.42|288.12|287.52|288.12|287.52|288.02|287.42|0
1600378800000|2020-09-17 21:40:00|288.32|287.72|288.42|287.82|288.42|287.82|288.32|287.72|0
1600380000000|2020-09-17 22:00:00|288.32|287.72|288.42|287.82|288.42|287.82|288.32|287.72|0
1600380300000|2020-09-17 22:05:00|288.32|287.72|288.42|287.82|288.42|287.82|288.32|287.72|0
1600380600000|2020-09-17 22:10:00|288.52|287.92|288.52|287.92|288.52|287.92|288.52|287.92|0
1600380900000|2020-09-17 22:15:00|288.42|287.82|288.42|287.82|288.42|287.82|288.42|287.82|0
1600381200000|2020-09-17 22:20:00|288.52|287.92|288.62|288.02|288.62|288.02|288.52|287.92|0
1600381800000|2020-09-17 22:30:00|288.72|288.12|288.72|288.12|288.72|288.12|288.62|288.02|0
1600382400000|2020-09-17 22:40:00|288.82|288.22|288.62|288.02|288.82|288.22|288.62|288.02|0
1600382700000|2020-09-17 22:45:00|288.72|288.12|288.52|287.92|288.72|288.12|288.52|287.92|0
1600383000000|2020-09-17 22:50:00|288.62|288.02|288.53|287.93|288.62|288.02|288.52|287.92|0
1600383600000|2020-09-17 23:00:00|288.63|288.03|288.73|288.13|288.73|288.13|288.63|288.03|0
1600384200000|2020-09-17 23:10:00|288.63|288.03|288.63|288.03|288.73|288.13|288.63|288.03|0
1600384500000|2020-09-17 23:15:00|288.73|288.13|288.63|288.03|288.73|288.13|288.63|288.03|0
1600384800000|2020-09-17 23:20:00|288.53|287.93|288.63|288.03|288.63|288.03|288.53|287.93|0
1600385100000|2020-09-17 23:25:00|288.73|288.13|288.43|287.83|288.73|288.13|288.43|287.83|0
1600385400000|2020-09-17 23:30:00|288.53|287.93|288.53|287.93|288.53|287.93|288.43|287.83|0
1600385700000|2020-09-17 23:35:00|288.43|287.83|288.33|287.73|288.53|287.93|288.33|287.73|0
1600386000000|2020-09-17 23:40:00|288.23|287.63|288.23|287.63|288.23|287.63|288.23|287.63|0
1600386300000|2020-09-17 23:45:00|288.13|287.53|288.03|287.43|288.23|287.63|288.03|287.43|0
1600386600000|2020-09-17 23:50:00|288.13|287.53|288.13|287.53|288.23|287.63|288.03|287.43|0
1600386900000|2020-09-17 23:55:00|288.03|287.43|287.93|287.33|288.03|287.43|287.93|287.33|0
1600387200000|2020-09-18 00:00:00|288.03|287.43|287.93|287.33|288.13|287.53|287.83|287.23|0
1600387500000|2020-09-18 00:05:00|287.83|287.23|288.13|287.53|288.13|287.53|287.83|287.23|0
1600387800000|2020-09-18 00:10:00|288.23|287.63|288.23|287.63|288.23|287.63|288.13|287.53|0
1600388100000|2020-09-18 00:15:00|288.13|287.53|288.03|287.43|288.23|287.63|288.03|287.43|0
1600388400000|2020-09-18 00:20:00|288.13|287.53|287.93|287.33|288.13|287.53|287.93|287.33|0
1600388700000|2020-09-18 00:25:00|287.73|287.13|287.63|287.03|287.73|287.13|287.63|287.03|0
1600389000000|2020-09-18 00:30:00|287.73|287.13|288.33|288.13|288.73|288.58|287.23|287.03|521
1600389300000|2020-09-18 00:35:00|288.28|288.28|288.13|287.93|288.48|288.28|288.13|287.93|137
1600389600000|2020-09-18 00:40:00|288.08|287.98|287.93|287.78|288.13|287.98|287.78|287.63|82
1600389900000|2020-09-18 00:45:00|287.98|287.83|287.53|287.38|288.03|287.88|287.43|287.28|159
1600390200000|2020-09-18 00:50:00|287.58|287.43|287.68|287.53|287.73|287.58|287.23|287.08|146
1600390500000|2020-09-18 00:55:00|287.73|287.58|287.78|287.58|287.88|287.73|287.18|287.03|238
1600390800000|2020-09-18 01:00:00|287.83|287.68|288.13|287.88|288.23|288.03|287.58|287.43|389
1600391100000|2020-09-18 01:05:00|288.08|287.93|287.83|287.63|288.48|288.33|287.83|287.63|341
1600391400000|2020-09-18 01:10:00|287.78|287.68|287.28|287.13|287.88|287.73|286.88|286.73|353
1600391700000|2020-09-18 01:15:00|287.33|287.18|287.03|286.83|287.48|287.33|286.63|286.48|439
1600392000000|2020-09-18 01:20:00|286.98|286.88|286.93|286.78|287.03|286.88|286.63|286.48|166
1600392300000|2020-09-18 01:25:00|286.98|286.73|286.63|286.48|286.98|286.78|286.63|286.48|145
1600392600000|2020-09-18 01:30:00|286.58|286.43|286.63|286.48|286.73|286.58|286.48|286.33|283
1600392900000|2020-09-18 01:35:00|286.58|286.43|286.98|286.83|287.18|287.03|286.43|286.28|305
1600393200000|2020-09-18 01:40:00|286.93|286.78|286.93|286.73|287.08|286.88|286.83|286.63|214
1600393500000|2020-09-18 01:45:00|286.88|286.68|286.78|286.63|286.98|286.83|286.78|286.63|140
1600393800000|2020-09-18 01:50:00|286.83|286.58|287.13|286.93|287.13|286.93|286.83|286.58|179
1600394100000|2020-09-18 01:55:00|287.08|286.98|287.13|286.93|287.28|287.13|286.98|286.78|75
1600394400000|2020-09-18 02:00:00|287.18|286.98|287.03|286.88|287.33|287.18|287.03|286.83|65
1600394700000|2020-09-18 02:05:00|287.08|286.83|286.88|286.73|287.13|286.93|286.83|286.68|104
1600395000000|2020-09-18 02:10:00|286.83|286.68|286.88|286.68|286.88|286.73|286.73|286.53|108
1600395300000|2020-09-18 02:15:00|286.83|286.73|287.23|287.03|287.28|287.08|286.83|286.68|158
1600395600000|2020-09-18 02:20:00|287.28|287.08|287.03|286.88|287.28|287.13|287.03|286.88|62
1600395900000|2020-09-18 02:25:00|286.98|286.83|286.83|286.68|286.98|286.83|286.83|286.63|121
1600396200000|2020-09-18 02:30:00|286.88|286.73|286.68|286.48|286.88|286.73|286.63|286.48|142
1600396500000|2020-09-18 02:35:00|286.73|286.53|286.58|286.43|286.73|286.58|286.48|286.33|309
1600396800000|2020-09-18 02:40:00|286.53|286.38|286.58|286.43|286.63|286.48|286.43|286.28|139
1600397100000|2020-09-18 02:45:00|286.53|286.38|286.53|286.38|286.63|286.43|286.38|286.23|194
1600397400000|2020-09-18 02:50:00|286.48|286.33|286.58|286.43|286.58|286.43|286.48|286.33|128
1600397700000|2020-09-18 02:55:00|286.63|286.38|286.68|286.53|286.78|286.63|286.63|286.38|107
1600398000000|2020-09-18 03:00:00|286.73|286.58|286.83|286.63|286.93|286.78|286.73|286.58|84
1600398300000|2020-09-18 03:05:00|286.88|286.68|286.98|286.83|287.08|286.88|286.83|286.63|106
1600398600000|2020-09-18 03:10:00|287.03|286.88|286.93|286.78|287.03|286.88|286.88|286.73|84
1600398900000|2020-09-18 03:15:00|286.98|286.83|286.88|286.73|287.08|286.93|286.88|286.68|82
1600399200000|2020-09-18 03:20:00|286.93|286.78|286.93|286.78|286.98|286.83|286.88|286.73|106
1600399500000|2020-09-18 03:25:00|286.88|286.73|286.88|286.73|286.88|286.73|286.78|286.58|65
1600399800000|2020-09-18 03:30:00|286.83|286.68|286.68|286.53|286.88|286.73|286.68|286.53|65
1600400100000|2020-09-18 03:35:00|286.73|286.58|286.68|286.53|286.73|286.58|286.68|286.53|47
1600400400000|2020-09-18 03:40:00|286.73|286.48|286.78|286.63|286.78|286.63|286.68|286.48|73
1600400700000|2020-09-18 03:45:00|286.83|286.68|286.83|286.68|286.88|286.73|286.83|286.68|68
1600401000000|2020-09-18 03:50:00|286.88|286.73|286.83|286.68|286.88|286.73|286.83|286.68|67
1600401300000|2020-09-18 03:55:00|286.88|286.73|286.78|286.63|286.88|286.73|286.78|286.58|89
1600401600000|2020-09-18 04:00:00|286.73|286.58|286.73|286.58|286.78|286.63|286.68|286.53|52
1600401900000|2020-09-18 04:05:00|286.68|286.53|286.73|286.58|286.78|286.63|286.68|286.53|31
1600402200000|2020-09-18 04:10:00|286.78|286.63|286.78|286.63|286.78|286.63|286.78|286.63|21
1600402500000|2020-09-18 04:15:00|286.73|286.58|286.93|286.78|286.93|286.78|286.73|286.58|48
1600402800000|2020-09-18 04:20:00|286.88|286.73|286.88|286.73|286.88|286.73|286.88|286.73|34
1600403100000|2020-09-18 04:25:00|286.83|286.68|286.83|286.68|286.88|286.73|286.83|286.68|43
1600403400000|2020-09-18 04:30:00|286.88|286.73|286.88|286.73|286.93|286.78|286.83|286.68|90
1600403700000|2020-09-18 04:35:00|286.83|286.68|286.83|286.68|286.88|286.73|286.83|286.68|48
1600404000000|2020-09-18 04:40:00|286.78|286.58|286.68|286.53|286.78|286.58|286.68|286.53|68
1600404300000|2020-09-18 04:45:00|286.63|286.48|286.63|286.48|286.63|286.48|286.63|286.48|18
1600404600000|2020-09-18 04:50:00|286.68|286.53|286.83|286.68|286.83|286.68|286.68|286.53|109
1600404900000|2020-09-18 04:55:00|286.88|286.63|286.83|286.63|286.93|286.73|286.78|286.58|94
1600405200000|2020-09-18 05:00:00|286.78|286.68|286.73|286.53|286.83|286.68|286.68|286.53|123
1600405500000|2020-09-18 05:05:00|286.68|286.58|286.53|286.38|286.78|286.63|286.48|286.33|213
1600405800000|2020-09-18 05:10:00|286.58|286.43|286.73|286.58|286.78|286.63|286.53|286.38|87
1600406100000|2020-09-18 05:15:00|286.68|286.53|286.68|286.53|286.73|286.58|286.63|286.48|81
1600406400000|2020-09-18 05:20:00|286.73|286.58|286.63|286.48|286.73|286.58|286.63|286.48|58
1600406700000|2020-09-18 05:25:00|286.58|286.43|286.73|286.58|286.73|286.58|286.58|286.43|86
1600407000000|2020-09-18 05:30:00|286.78|286.63|286.78|286.58|286.93|286.78|286.68|286.53|165
1600407300000|2020-09-18 05:35:00|286.73|286.63|286.88|286.73|286.88|286.73|286.73|286.63|61
1600407600000|2020-09-18 05:40:00|286.83|286.68|286.83|286.68|286.83|286.68|286.68|286.53|82
1600407900000|2020-09-18 05:45:00|286.88|286.73|286.83|286.68|286.93|286.73|286.83|286.68|57
1600408200000|2020-09-18 05:50:00|286.78|286.63|286.83|286.68|286.83|286.68|286.73|286.58|67
1600408500000|2020-09-18 05:55:00|286.88|286.73|286.98|286.83|286.98|286.83|286.83|286.73|39
1600408800000|2020-09-18 06:00:00|287.03|286.88|286.88|286.73|287.03|286.88|286.78|286.63|104
1600409100000|2020-09-18 06:05:00|286.83|286.68|286.93|286.78|286.98|286.83|286.78|286.63|75
1600409400000|2020-09-18 06:10:00|286.98|286.83|287.13|286.98|287.18|287.03|286.93|286.78|134
1600409700000|2020-09-18 06:15:00|287.18|287.03|287.03|286.88|287.18|287.03|286.98|286.83|129
1600410000000|2020-09-18 06:20:00|287.08|286.93|287.18|287.03|287.23|287.08|287.08|286.93|70
1600410300000|2020-09-18 06:25:00|287.23|287.08|287.13|286.98|287.23|287.08|287.13|286.98|81
1600410600000|2020-09-18 06:30:00|287.08|286.93|287.08|286.93|287.13|286.98|286.93|286.73|97
1600410900000|2020-09-18 06:35:00|287.13|286.98|287.13|286.98|287.18|287.03|287.08|286.88|30
1600411200000|2020-09-18 06:40:00|287.18|287.03|287.23|287.08|287.33|287.18|287.13|286.98|101
1600411500000|2020-09-18 06:45:00|287.28|287.13|287.33|287.13|287.33|287.13|287.23|287.08|106
1600411800000|2020-09-18 06:50:00|287.28|287.18|287.28|287.13|287.33|287.18|287.23|287.08|68
1600412100000|2020-09-18 06:55:00|287.23|287.08|287.28|287.13|287.28|287.13|287.23|287.08|100
1600412400000|2020-09-18 07:00:00|287.23|287.08|287.03|286.88|287.28|287.08|286.93|286.78|183
1600412700000|2020-09-18 07:05:00|287.08|286.83|286.88|286.73|287.28|287.08|286.88|286.73|266
1600413000000|2020-09-18 07:10:00|286.93|286.78|286.93|286.78|287.08|286.88|286.88|286.73|131
1600413300000|2020-09-18 07:15:00|286.88|286.73|287.13|286.98|287.13|286.98|286.83|286.68|157
1600413600000|2020-09-18 07:20:00|287.18|287.03|287.18|287.03|287.33|287.18|287.08|286.93|194
1600413900000|2020-09-18 07:25:00|287.13|286.98|287.18|287.03|287.23|287.08|287.08|286.88|75
1600414200000|2020-09-18 07:30:00|287.08|286.98|286.78|286.63|287.08|286.98|286.78|286.63|250
1600414500000|2020-09-18 07:35:00|286.83|286.68|286.83|286.63|286.93|286.78|286.68|286.53|128
1600414800000|2020-09-18 07:40:00|286.78|286.58|287.03|286.88|287.03|286.88|286.73|286.58|102
1600415100000|2020-09-18 07:45:00|286.98|286.83|286.93|286.78|287.03|286.88|286.83|286.68|97
1600415400000|2020-09-18 07:50:00|286.88|286.73|286.93|286.78|286.93|286.78|286.78|286.63|53
1600415700000|2020-09-18 07:55:00|286.88|286.73|286.93|286.78|286.98|286.83|286.88|286.73|71
1600416000000|2020-09-18 08:00:00|286.98|286.83|287.03|286.88|287.03|286.88|286.88|286.73|82
1600416300000|2020-09-18 08:05:00|287.08|286.93|287.18|287.03|287.23|287.08|287.08|286.93|124
1600416600000|2020-09-18 08:10:00|287.13|286.98|287.18|287.03|287.23|287.08|287.13|286.98|81
1600416900000|2020-09-18 08:15:00|287.23|287.08|287.53|287.38|287.58|287.38|287.23|287.08|260
1600417200000|2020-09-18 08:20:00|287.58|287.43|287.28|287.13|287.63|287.48|287.23|287.08|179
1600417500000|2020-09-18 08:25:00|287.23|287.08|287.53|287.38|287.53|287.38|287.23|287.08|124
1600417800000|2020-09-18 08:30:00|287.48|287.33|287.33|287.18|287.53|287.38|287.28|287.13|197
1600418100000|2020-09-18 08:35:00|287.38|287.23|287.33|287.18|287.38|287.23|287.33|287.18|48
1600418400000|2020-09-18 08:40:00|287.38|287.23|287.33|287.18|287.48|287.33|287.28|287.13|123
1600418700000|2020-09-18 08:45:00|287.28|287.13|287.28|287.13|287.33|287.18|287.23|287.08|106
1600419000000|2020-09-18 08:50:00|287.33|287.08|286.98|286.83|287.33|287.13|286.93|286.78|373
1600419300000|2020-09-18 08:55:00|286.93|286.78|286.73|286.53|286.93|286.78|286.68|286.53|490
1600419600000|2020-09-18 09:00:00|286.78|286.63|287.68|287.53|288.48|288.33|286.78|286.58|1969
1600419900000|2020-09-18 09:05:00|287.73|287.48|287.58|287.43|287.73|287.53|287.43|287.28|408
1600420200000|2020-09-18 09:10:00|287.53|287.38|287.83|287.58|287.88|287.63|287.28|287.13|391
1600420500000|2020-09-18 09:15:00|287.88|287.53|288.03|287.83|288.03|287.88|287.48|287.33|249
1600420800000|2020-09-18 09:20:00|288.13|287.43|288.03|287.43|288.13|287.53|288.03|287.43|0
1600421100000|2020-09-18 09:25:00|288.13|287.53|288.23|287.63|288.23|287.63|288.13|287.53|33
1600421400000|2020-09-18 09:30:00|288.13|287.53|287.83|287.23|288.23|287.63|287.83|287.23|0
1600421700000|2020-09-18 09:35:00|287.73|287.13|287.83|287.23|287.83|287.23|287.63|287.03|0
1600422000000|2020-09-18 09:40:00|287.73|287.13|287.83|287.23|287.83|287.23|287.73|287.13|0
1600422300000|2020-09-18 09:45:00|287.93|287.33|287.83|287.23|287.93|287.33|287.73|287.13|0
1600422600000|2020-09-18 09:50:00|288.23|288.03|288.03|287.88|288.23|288.03|287.93|287.68|40
1600422900000|2020-09-18 09:55:00|287.98|287.83|287.98|287.78|287.98|287.88|287.98|287.73|11
1600423200000|2020-09-18 10:00:00|287.93|287.73|287.88|287.68|287.93|287.73|287.78|287.63|30
1600423500000|2020-09-18 10:05:00|287.83|287.73|287.93|287.78|287.93|287.78|287.83|287.63|16
1600423800000|2020-09-18 10:10:00|287.98|287.83|287.98|287.83|287.98|287.83|287.93|287.78|37
1600424100000|2020-09-18 10:15:00|287.93|287.78|287.83|287.68|287.98|287.78|287.78|287.63|26
1600424400000|2020-09-18 10:20:00|287.88|287.73|287.98|287.83|287.98|287.83|287.88|287.73|64
1600424700000|2020-09-18 10:25:00|288.03||287.98||288.03||287.98||32
1600425000000|2020-09-18 10:30:00|288.03|287.88|288.03|287.83|288.08|287.93|287.98|287.83|39
1600425300000|2020-09-18 10:35:00|287.98|287.88|288.08|287.88|288.08|287.93|287.98|287.83|100
1600425600000|2020-09-18 10:40:00|288.03|287.83|288.03|287.88|288.08|287.88|287.98|287.83|69
1600425900000|2020-09-18 10:45:00|288.08|287.93|288.03|287.88|288.08|287.93|287.98|287.83|78
1600426200000|2020-09-18 10:50:00|288.08|287.93|288.08|287.88|288.08|287.93|288.03|287.88|18
1600426500000|2020-09-18 10:55:00|288.13|287.93|288.13|287.93|288.13|287.98|288.13|287.88|7
1600426800000|2020-09-18 11:00:00|288.08|287.98|288.18|288.03|288.18|288.03|288.08|287.88|10
1600427100000|2020-09-18 11:05:00|288.13|287.98|288.18|288.03|288.23|288.08|288.13|287.93|38
1600427400000|2020-09-18 11:10:00|288.23|288.08|288.23|288.08|288.23|288.08|288.18|287.98|28
1600427700000|2020-09-18 11:15:00|288.28|288.03|288.23|288.08|288.28|288.13|288.23|288.03|17
1600428000000|2020-09-18 11:20:00|288.28|288.13|288.28|288.13|288.28|288.13|288.23|288.08|58
1600428300000|2020-09-18 11:25:00|288.23|288.08|288.28|288.08|288.28|288.13|288.23|288.03|17
1600428600000|2020-09-18 11:30:00|288.18|288.03|288.43|288.23|288.43|288.23|288.13|287.93|8
1600428900000|2020-09-18 11:35:00|288.38|288.18|288.23|287.93|288.38|288.18|288.13|287.93|5
1600429200000|2020-09-18 11:40:00|288.18|287.88|288.03|287.78|288.23|287.93|288.03|287.78|4
1600429500000|2020-09-18 11:45:00|288.08|287.83|288.03|287.83|288.08|287.88|288.03|287.78|16
1600429800000|2020-09-18 11:50:00|287.98|287.78|287.98|287.78|288.03|287.78|287.88|287.68|79
1600430100000|2020-09-18 11:55:00|287.93|287.68|287.93|287.78|287.93|287.78|287.93|287.68|26
1600430400000|2020-09-18 12:00:00|287.98|287.83|287.93|287.68|287.98|287.83|287.88|287.68|31
1600430700000|2020-09-18 12:05:00|287.88|287.63|287.88|287.73|287.93|287.73|287.88|287.63|14
1600431000000|2020-09-18 12:10:00|287.93|287.78|287.83|287.68|287.93|287.78|287.83|287.63|29
1600431300000|2020-09-18 12:15:00|287.78|287.63|287.83|287.68|287.83|287.68|287.78|287.63|22
1600431600000|2020-09-18 12:20:00|287.78|287.63|287.73|287.58|287.78|287.68|287.68|287.53|29
1600431900000|2020-09-18 12:25:00|287.68|287.53|287.83|287.63|287.83|287.63|287.68|287.53|18
1600432200000|2020-09-18 12:30:00|287.78|287.68|287.83|287.68|287.83|287.68|287.78|287.68|14
1600432500000|2020-09-18 12:35:00|287.88|287.73|288.03|287.88|288.03|287.88|287.83|287.68|17
1600432800000|2020-09-18 12:40:00||287.83||287.88||287.88||287.78|7
1600433100000|2020-09-18 12:45:00|287.98|287.83|287.98|287.83|287.98|287.83|287.98|287.83|10
1600433400000|2020-09-18 12:50:00|287.93|287.78|287.88|287.73|287.93|287.78|287.88|287.68|24
1600433700000|2020-09-18 12:55:00|287.93|287.78|288.03|287.88|288.03|287.88|287.93|287.78|21
1600434000000|2020-09-18 13:00:00|288.08|287.93|288.08|287.93|288.18|288.03|288.08|287.88|20
1600434300000|2020-09-18 13:05:00|288.13|287.88|288.13|287.98|288.23|288.03|288.13|287.88|24
1600434600000|2020-09-18 13:10:00|288.18|287.93|287.98|287.83|288.18|287.98|287.93|287.78|54
1600434900000|2020-09-18 13:15:00|287.93|287.78|287.73|287.58|287.93|287.78|287.73|287.58|7
1600435200000|2020-09-18 13:20:00|287.68|287.53|287.63|287.43|287.73|287.58|287.63|287.43|31
1600435500000|2020-09-18 13:25:00|287.68|287.48|287.48|287.33|287.73|287.58|287.48|287.33|30
1600435800000|2020-09-18 13:30:00|287.53|287.38|287.53|287.28|287.58|287.43|287.38|287.23|79
1600436100000|2020-09-18 13:35:00|287.48|287.33|287.43|287.23|287.53|287.33|287.28|287.08|33
1600436400000|2020-09-18 13:40:00|287.38|287.13|287.18|286.98|287.38|287.18|287.13|286.93|116
1600436700000|2020-09-18 13:45:00|287.13|286.93|286.83|286.63|287.13|286.93|286.78|286.63|28
1600437000000|2020-09-18 13:50:00|286.78|286.58|287.03|286.78|287.03|286.83|286.63|286.48|47
1600437300000|2020-09-18 13:55:00|286.98|286.73|287.03|286.83|287.13|286.93|286.83|286.68|26
1600437600000|2020-09-18 14:00:00|287.13|286.88|287.23|287.03|287.28|287.08|287.08|286.83|52
1600437900000|2020-09-18 14:05:00|287.18|287.08|287.33|287.18|287.38|287.23|287.18|287.03|17
1600438200000|2020-09-18 14:10:00|287.28|287.13|287.33|287.13|287.33|287.18|287.18|286.98|40
1600438500000|2020-09-18 14:15:00|287.38|287.18|287.33|287.13|287.48|287.33|287.28|287.08|30
1600438800000|2020-09-18 14:20:00|287.38|287.18|287.43|287.18|287.48|287.28|287.28|287.03|18
1600439100000|2020-09-18 14:25:00|287.38|287.23|287.43|287.23|287.43|287.23|287.18|286.93|7
1600439400000|2020-09-18 14:30:00|287.38|287.28|287.28|287.13|287.43|287.28|287.28|287.08|19
1600439700000|2020-09-18 14:35:00|287.23|287.08|287.33|287.13|287.38|287.18|287.13|286.93|44
1600440000000|2020-09-18 14:40:00|287.38|287.18|287.43|287.23|287.43|287.28|287.28|287.13|13
1600440300000|2020-09-18 14:45:00|287.38|287.18|287.23|286.93|287.38|287.23|287.03|286.78|10
1600440600000|2020-09-18 14:50:00|287.28|286.98|286.98|286.73|287.28|286.98|286.98|286.73|9
1600440900000|2020-09-18 14:55:00|287.03|286.78|287.03|286.78|287.03|286.83|286.93|286.68|7
1600441200000|2020-09-18 15:00:00|286.98|286.83|287.13|286.93|287.18|286.98|286.88|286.68|20
1600441500000|2020-09-18 15:05:00|287.18|286.98|287.33|287.18|287.38|287.18|287.18|286.93|18
1600441800000|2020-09-18 15:10:00|287.28|287.08|287.13|286.93|287.33|287.13|287.08|286.83|9
1600442100000|2020-09-18 15:15:00|287.18|286.98|286.98|286.73|287.33|287.13|286.98|286.73|2
1600442400000|2020-09-18 15:20:00|287.03|286.68|287.13|286.93|287.23|287.03|287.03|286.68|28
1600442700000|2020-09-18 15:25:00|287.18|286.98|287.18|286.98|287.28|287.08|287.13|286.93|13
1600443000000|2020-09-18 15:30:00|287.23|286.93|286.93|286.78|287.23|287.03|286.93|286.78|15
1600443300000|2020-09-18 15:35:00|286.98|286.83|287.38|287.23|287.38|287.23|286.93|286.78|88
1600443600000|2020-09-18 15:40:00|287.33|287.18|287.18|286.98|287.43|287.18|287.13|286.98|22
1600443900000|2020-09-18 15:45:00|287.23|287.03|287.58|287.38|287.58|287.38|287.23|287.03|40
1600444200000|2020-09-18 15:50:00|287.53|287.43|287.38|287.13|287.53|287.43|287.38|287.13|8
1600444500000|2020-09-18 15:55:00|287.43|287.18|287.43|287.18|287.58|287.43|287.43|287.13|1
1600444800000|2020-09-18 16:00:00|287.38|287.13|287.28|287.03|287.48|287.23|287.28|287.03|3
1600445100000|2020-09-18 16:05:00|287.23|286.98|287.58|287.28|287.58|287.28|287.23|286.98|4
1600445400000|2020-09-18 16:10:00|287.53|287.23|287.33|287.03|287.58|287.28|287.28|286.98|2
1600445700000|2020-09-18 16:15:00|287.38|287.08|287.18|286.93|287.38|287.08|287.18|286.93|3
1600446000000|2020-09-18 16:20:00|287.13|286.98|287.18|286.93|287.23|287.03|286.98|286.83|40
1600446300000|2020-09-18 16:25:00|287.13|286.88|287.28|287.03|287.28|287.03|287.08|286.83|2
1600446600000|2020-09-18 16:30:00|287.23|286.98|287.08|286.83|287.23|287.03|286.98|286.83|17
1600446900000|2020-09-18 16:35:00|287.13|286.88|287.13|286.93|287.18|286.98|287.03|286.88|29
1600447200000|2020-09-18 16:40:00|287.08|286.88|287.13|286.98|287.18|286.98|287.03|286.88|30
1600447500000|2020-09-18 16:45:00|287.18|287.03|287.13|286.98|287.18|287.03|287.08|286.93|24
1600447800000|2020-09-18 16:50:00|287.08|286.93|287.13|286.93|287.23|287.08|287.03|286.88|51
1600448100000|2020-09-18 16:55:00|287.08|286.98|287.18|286.98|287.18|286.98|287.03|286.88|27
1600448400000|2020-09-18 17:00:00|287.13|286.93|287.23|287.03|287.33|287.13|287.08|286.88|27
1600448700000|2020-09-18 17:05:00|287.18|286.98|287.13|286.93|287.23|287.08|287.08|286.88|19
1600449000000|2020-09-18 17:10:00|287.08|286.88|287.38|287.13|287.38|287.23|287.08|286.88|21
1600449300000|2020-09-18 17:15:00|287.33|287.08|287.08|286.88|287.33|287.08|287.03|286.83|14
1600449600000|2020-09-18 17:20:00|287.13|286.93|286.98|286.78|287.13|286.93|286.93|286.78|10
1600449900000|2020-09-18 17:25:00|286.93|286.73|286.48|286.33|286.93|286.73|286.48|286.33|44
1600450200000|2020-09-18 17:30:00|286.43|286.28|286.43|286.28|286.53|286.38|286.23|286.03|77
1600450500000|2020-09-18 17:35:00|286.38|286.23|286.43|286.23|286.43|286.28|286.23|286.03|11
1600450800000|2020-09-18 17:40:00|286.38|286.18|286.38|286.18|286.43|286.23|286.23|286.08|9
1600451100000|2020-09-18 17:45:00|286.33|286.13|286.53|286.28|286.63|286.43|286.28|286.13|43
1600451400000|2020-09-18 17:50:00|286.58|286.33|286.78|286.53|286.78|286.63|286.53|286.28|23
1600451700000|2020-09-18 17:55:00|286.83|286.48|286.98|286.78|286.98|286.78|286.83|286.48|13
1600452000000|2020-09-18 18:00:00|286.93|286.73|286.73|286.53|286.93|286.73|286.63|286.43|23
1600452300000|2020-09-18 18:05:00|286.83|286.58|286.88|286.68|286.88|286.73|286.78|286.58|38
1600452600000|2020-09-18 18:10:00|286.93|286.73|286.93|286.78|286.98|286.83|286.88|286.68|9
1600452900000|2020-09-18 18:15:00|286.88|286.73|286.58|286.28|286.98|286.78|286.53|286.28|2
1600453200000|2020-09-18 18:20:00|286.63|286.33|286.98|286.73|286.98|286.73|286.63|286.33|1
1600453500000|2020-09-18 18:25:00|287.03|286.78|286.93|286.68|287.03|286.88|286.88|286.68|6
1600453800000|2020-09-18 18:30:00|287.03|286.73|287.03|286.83|287.03|286.83|287.03|286.63|2
1600454100000|2020-09-18 18:35:00|286.98|286.78|286.98|286.73|287.03|286.83|286.93|286.73|1
1600454400000|2020-09-18 18:40:00|287.03|286.78|286.93|286.58|287.03|286.83|286.93|286.58|0
1600454700000|2020-09-18 18:45:00|286.98|286.63|286.93|286.58|286.98|286.68|286.83|286.58|0
1600455000000|2020-09-18 18:50:00|286.88|286.63|286.88|286.58|286.93|286.63|286.83|286.58|0
1600455300000|2020-09-18 18:55:00|286.93|286.63|287.08|286.83|287.08|286.83|286.93|286.63|1
1600455600000|2020-09-18 19:00:00|287.13|286.88|287.33|287.08|287.33|287.08|287.13|286.83|6
1600455900000|2020-09-18 19:05:00|287.28|287.03|287.18|286.93|287.33|287.18|287.18|286.93|4
1600456200000|2020-09-18 19:10:00|287.08|286.88|287.08|286.83|287.08|286.98|287.08|286.83|1
1600456500000|2020-09-18 19:15:00|287.13|286.88|287.08|286.93|287.13|286.93|286.93|286.78|38
1600456800000|2020-09-18 19:20:00|287.13|286.88|286.98|286.78|287.13|286.88|286.88|286.68|47
1600457100000|2020-09-18 19:25:00|287.08|286.83|287.18|286.98|287.18|286.98|286.98|286.78|5
1600457400000|2020-09-18 19:30:00|287.23|286.93|287.13|286.83|287.33|287.13|287.03|286.83|0
1600457700000|2020-09-18 19:35:00|287.08|286.88|287.03|286.83|287.18|286.93|287.03|286.83|37
1600458000000|2020-09-18 19:40:00|287.08|286.88|286.83|286.68|287.08|286.88|286.83|286.68|6
1600458300000|2020-09-18 19:45:00|286.93|286.63|286.88|286.63|286.93|286.78|286.83|286.63|21
1600458600000|2020-09-18 19:50:00|286.83|286.68|286.78|286.53|286.88|286.68|286.58|286.43|12
1600458900000|2020-09-18 19:55:00|286.83|286.58|286.58|286.33|286.93|286.73|286.53|286.28|18
1600459200000|2020-09-18 20:00:00|286.63|286.38|286.53|286.33|286.63|286.43|286.48|286.28|3
1600459500000|2020-09-18 20:05:00|286.58|286.38|286.83|286.58|286.83|286.68|286.58|286.38|8
1600459800000|2020-09-18 20:10:00|286.88|286.63|286.98|286.73|286.98|286.73|286.88|286.58|5
1600460100000|2020-09-18 20:15:00||286.78||286.78||286.78||286.73|0
1600460400000|2020-09-18 20:20:00|287.03|286.73|287.03|286.78|287.03|286.78|287.03|286.73|8
1600460700000|2020-09-18 20:25:00|286.98|286.73|286.98|286.78|286.98|286.78|286.93|286.73|10
1600461000000|2020-09-18 20:30:00|287.03|286.73|287.03|286.83|287.03|286.83|286.98|286.73|2
1600461300000|2020-09-18 20:35:00|286.98|286.88|287.03|286.83|287.03|286.88|286.98|286.83|1
1600461600000|2020-09-18 20:40:00|286.98||287.03||287.03||286.98||1
1600461900000|2020-09-18 20:45:00|286.98|286.78|286.83|286.68|286.98|286.78|286.83|286.68|15
1600462200000|2020-09-18 20:50:00|286.78|286.58|286.78|286.58|286.78|286.58|286.73|286.53|0
1600462500000|2020-09-18 20:55:00|286.73|286.48|286.73|286.48|286.78|286.53|286.68|286.43|12
1600639200000|2020-09-20 22:00:00|287.13|286.53|286.53|285.93|287.23|286.63|286.43|285.83|0
1600639500000|2020-09-20 22:05:00|286.63|286.03|286.83|286.23|287.13|286.53|286.13|285.53|0
1600639800000|2020-09-20 22:10:00|286.93|286.33|286.83|286.23|286.93|286.33|286.73|286.13|0
1600640100000|2020-09-20 22:15:00|286.73|286.13|286.93|286.33|287.03|286.43|286.73|286.13|0
1600640400000|2020-09-20 22:20:00|287.03|286.43|286.83|286.23|287.03|286.43|286.73|286.13|0
1600640700000|2020-09-20 22:25:00|286.73|286.13|286.93|286.33|286.93|286.33|286.73|286.13|0
1600641000000|2020-09-20 22:30:00|287.03|286.43|287.23|286.63|287.23|286.63|286.93|286.33|0
1600641300000|2020-09-20 22:35:00|287.13|286.53|287.13|286.53|287.23|286.63|287.13|286.53|0
1600641600000|2020-09-20 22:40:00|287.23|286.63|287.13|286.53|287.23|286.63|287.13|286.53|0
1600641900000|2020-09-20 22:45:00|287.03|286.43|287.43|286.83|287.43|286.83|287.03|286.43|0
1600642200000|2020-09-20 22:50:00|287.33|286.73|287.43|286.83|287.53|286.93|287.33|286.73|0
1600642500000|2020-09-20 22:55:00|287.53|286.93|287.53|286.93|287.53|286.93|287.43|286.83|0
1600642800000|2020-09-20 23:00:00|287.63|287.03|287.62|287.02|287.63|287.03|287.52|286.92|0
1600643100000|2020-09-20 23:05:00|287.52|286.92|287.52|286.92|287.62|287.02|287.42|286.82|0
1600643400000|2020-09-20 23:10:00|287.42|286.82|287.62|287.02|287.62|287.02|287.42|286.82|0
1600643700000|2020-09-20 23:15:00|287.72|287.12|287.62|287.02|287.72|287.12|287.52|286.92|0
1600644000000|2020-09-20 23:20:00|287.52|286.92|287.52|286.92|287.62|287.02|287.42|286.82|0
1600644300000|2020-09-20 23:25:00|287.42|286.82|287.42|286.82|287.52|286.92|287.42|286.82|0
1600644600000|2020-09-20 23:30:00|287.52|286.92|287.62|287.02|287.62|287.02|287.42|286.82|0
1600644900000|2020-09-20 23:35:00|287.72|287.12|288.02|287.42|288.12|287.52|287.72|287.12|0
1600645200000|2020-09-20 23:40:00|287.92|287.32|287.92|287.32|288.02|287.42|287.92|287.32|0
1600645500000|2020-09-20 23:45:00|288.02|287.42|288.12|287.52|288.12|287.52|288.02|287.42|0
1600645800000|2020-09-20 23:50:00|288.02|287.42|287.92|287.32|288.12|287.52|287.92|287.32|0
1600646100000|2020-09-20 23:55:00|288.02|287.42|287.82|287.22|288.02|287.42|287.82|287.22|0
1600646400000|2020-09-21 00:00:00|287.92|287.32|287.92|287.32|288.12|287.52|287.92|287.32|0
1600646700000|2020-09-21 00:05:00|287.82|287.22|287.92|287.32|287.92|287.32|287.72|287.12|0
1600647000000|2020-09-21 00:10:00|287.82|287.22|288.02|287.42|288.02|287.42|287.82|287.22|0
1600647300000|2020-09-21 00:15:00|288.12|287.52|288.12|287.52|288.22|287.62|287.92|287.32|0
1600647600000|2020-09-21 00:20:00|288.02|287.42|288.12|287.52|288.12|287.52|288.02|287.42|0
1600647900000|2020-09-21 00:25:00|288.22|287.62|288.12|287.52|288.22|287.62|288.12|287.52|0
1600648200000|2020-09-21 00:30:00|287.72|287.47|287.52|287.37|287.87|287.67|287.37|287.22|241
1600648500000|2020-09-21 00:35:00|287.47|287.32|287.77|287.62|287.87|287.72|287.47|287.32|135
1600648800000|2020-09-21 00:40:00|287.72|287.57|287.42|287.27|287.72|287.57|287.37|287.17|137
1600649100000|2020-09-21 00:45:00|287.47|287.32|287.27|287.12|287.57|287.42|287.27|287.12|125
1600649400000|2020-09-21 00:50:00|287.22|287.07|287.02|286.87|287.42|287.22|287.02|286.87|89
1600649700000|2020-09-21 00:55:00|287.07|286.92|287.12|286.92|287.67|287.47|287.07|286.92|153
1600650000000|2020-09-21 01:00:00|287.22|287.02|287.07|286.92|287.22|287.02|286.77|286.62|548
1600650300000|2020-09-21 01:05:00|287.12|286.97|286.97|286.82|287.37|287.17|286.97|286.82|509
1600650600000|2020-09-21 01:10:00|287.02|286.87|287.12|286.97|287.17|287.02|286.87|286.72|447
1600650900000|2020-09-21 01:15:00|287.17|287.02|288.07|287.92|288.07|287.92|287.17|287.02|412
1600651200000|2020-09-21 01:20:00|288.12|287.87|288.57|288.37|289.02|288.82|288.12|287.87|581
1600651500000|2020-09-21 01:25:00|288.67|288.42|288.72|288.52|288.87|288.67|288.37|288.17|210
1600651800000|2020-09-21 01:30:00|288.77|288.57|288.77|288.62|289.17|289.02|288.72|288.52|479
1600652100000|2020-09-21 01:35:00|288.82|288.67|288.27|288.12|289.02|288.82|288.27|288.12|280
1600652400000|2020-09-21 01:40:00|288.32|288.17|288.42|288.22|288.67|288.52|288.27|288.12|206
1600652700000|2020-09-21 01:45:00|288.47|288.27|288.22|288.07|288.52|288.37|288.17|288.02|272
1600653000000|2020-09-21 01:50:00|288.17|288.02|287.82|287.67|288.17|288.07|287.67|287.52|312
1600653300000|2020-09-21 01:55:00|287.87|287.72|287.32|287.17|287.92|287.72|287.32|287.12|316
1600653600000|2020-09-21 02:00:00|287.37|287.22|287.62|287.47|287.72|287.57|287.32|287.12|257
1600653900000|2020-09-21 02:05:00|287.67|287.52|287.72|287.57|287.77|287.57|287.52|287.37|194
1600654200000|2020-09-21 02:10:00|287.77|287.62|288.07|287.87|288.17|287.97|287.62|287.47|187
1600654500000|2020-09-21 02:15:00|288.02|287.82|288.07|287.87|288.17|288.02|287.77|287.62|119
1600654800000|2020-09-21 02:20:00|288.02|287.92|288.22|288.07|288.27|288.12|288.02|287.87|169
1600655100000|2020-09-21 02:25:00|288.17|288.02|288.12|287.97|288.27|288.07|287.87|287.72|171
1600655400000|2020-09-21 02:30:00|288.17|288.02|288.47|288.27|288.52|288.37|288.12|287.92|205
1600655700000|2020-09-21 02:35:00|288.42|288.32|288.27|288.07|288.47|288.32|288.12|287.97|204
1600656000000|2020-09-21 02:40:00|288.22|288.12|288.47|288.32|288.47|288.32|288.22|288.02|296
1600656300000|2020-09-21 02:45:00|288.52|288.37|288.72|288.57|288.72|288.57|288.47|288.32|297
1600656600000|2020-09-21 02:50:00|288.67|288.52|289.02|288.87|289.07|288.92|288.67|288.52|365
1600656900000|2020-09-21 02:55:00|289.07|288.92|289.02|288.87|289.72|289.57|289.02|288.82|1038
1600657200000|2020-09-21 03:00:00|288.97|288.82|288.57|288.37|288.97|288.87|288.47|288.32|410
1600657500000|2020-09-21 03:05:00|288.52|288.42|288.82|288.67|288.97|288.77|288.47|288.27|237
1600657800000|2020-09-21 03:10:00|288.77|288.62|289.02|288.87|289.07|288.92|288.77|288.62|213
1600658100000|2020-09-21 03:15:00|288.97|288.82|288.52|288.37|289.02|288.82|288.52|288.37|150
1600658400000|2020-09-21 03:20:00|288.57|288.42|288.72|288.57|288.82|288.62|288.57|288.42|230
1600658700000|2020-09-21 03:25:00|288.67|288.52|288.32|288.17|288.72|288.52|288.32|288.17|165
1600659000000|2020-09-21 03:30:00|288.27|288.12|287.97|287.82|288.37|288.22|287.97|287.82|271
1600659300000|2020-09-21 03:35:00|287.92|287.77|287.92|287.77|288.12|287.97|287.87|287.72|120
1600659600000|2020-09-21 03:40:00|287.87|287.72|287.77|287.62|287.92|287.77|287.72|287.57|168
1600659900000|2020-09-21 03:45:00|287.72|287.57|287.92|287.77|288.02|287.87|287.62|287.47|207
1600660200000|2020-09-21 03:50:00|287.87|287.72|287.92|287.77|288.07|287.92|287.82|287.67|101
1600660500000|2020-09-21 03:55:00|287.97|287.82|288.12|287.92|288.17|288.02|287.97|287.82|150
1600660800000|2020-09-21 04:00:00|288.07|287.87|288.17|288.02|288.17|288.02|287.97|287.77|96
1600661100000|2020-09-21 04:05:00|288.22|288.07|288.32|288.17|288.32|288.17|288.22|288.07|98
1600661400000|2020-09-21 04:10:00|288.37|288.22|288.37|288.22|288.42|288.27|288.22|288.07|74
1600661700000|2020-09-21 04:15:00|288.32|288.17|288.47|288.32|288.52|288.32|288.32|288.17|42
1600662000000|2020-09-21 04:20:00|288.52|288.37|288.57|288.37|288.57|288.42|288.42|288.27|202
1600662300000|2020-09-21 04:25:00|288.52|288.32|288.42|288.27|288.52|288.37|288.37|288.22|29
1600662600000|2020-09-21 04:30:00|288.47|288.32|288.47|288.32|288.57|288.42|288.47|288.27|93
1600662900000|2020-09-21 04:35:00|288.52||288.52||288.52||288.47||16
1600663200000|2020-09-21 04:40:00|288.57|288.37|288.72|288.57|288.72|288.57|288.57|288.37|74
1600663500000|2020-09-21 04:45:00|288.77|288.62|288.62|288.47|288.77|288.62|288.52|288.37|75
1600663800000|2020-09-21 04:50:00|288.57|288.42|288.47|288.32|288.62|288.47|288.47|288.32|72
1600664100000|2020-09-21 04:55:00|288.52|288.27|288.32|288.12|288.52|288.32|288.27|288.12|51
1600664400000|2020-09-21 05:00:00|288.27|288.07|288.12|287.97|288.32|288.17|288.12|287.97|145
1600664700000|2020-09-21 05:05:00|288.17|287.92|288.17|288.02|288.22|288.07|288.12|287.92|91
1600665000000|2020-09-21 05:10:00|288.12|287.97|288.02|287.87|288.12|287.97|287.97|287.82|139
1600665300000|2020-09-21 05:15:00|287.97|287.82|287.82|287.67|288.02|287.82|287.77|287.62|120
1600665600000|2020-09-21 05:20:00|287.87|287.72|287.57|287.42|287.92|287.77|287.57|287.42|149
1600665900000|2020-09-21 05:25:00|287.52|287.37|287.42|287.27|287.52|287.37|287.42|287.27|152
1600666200000|2020-09-21 05:30:00|287.47|287.22|287.32|287.12|287.52|287.37|287.27|287.12|263
1600666500000|2020-09-21 05:35:00|287.27|287.17|287.17|287.02|287.37|287.22|287.02|286.87|326
1600666800000|2020-09-21 05:40:00|287.12|286.97|287.32|287.17|287.37|287.22|287.12|286.97|173
1600667100000|2020-09-21 05:45:00|287.27|287.12|286.97|286.82|287.32|287.12|286.97|286.82|203
1600667400000|2020-09-21 05:50:00|286.92|286.77|287.02|286.87|287.02|286.87|286.87|286.72|177
1600667700000|2020-09-21 05:55:00|286.97|286.82|287.22|287.07|287.22|287.07|286.92|286.77|95
1600668000000|2020-09-21 06:00:00|287.27|287.12|287.32|287.17|287.32|287.17|287.17|286.97|105
1600668300000|2020-09-21 06:05:00|287.27|287.12|287.47|287.32|287.52|287.32|287.22|287.02|200
1600668600000|2020-09-21 06:10:00|287.52|287.37|287.52|287.37|287.57|287.42|287.47|287.32|161
1600668900000|2020-09-21 06:15:00|287.57|287.42|287.42|287.22|287.57|287.42|287.37|287.22|141
1600669200000|2020-09-21 06:20:00|287.37|287.17|287.07|286.87|287.37|287.17|287.02|286.87|476
1600669500000|2020-09-21 06:25:00|287.02|286.92|287.12|286.97|287.27|287.07|287.02|286.82|112
1600669800000|2020-09-21 06:30:00|287.07|286.92|287.02|286.87|287.12|286.92|287.02|286.82|66
1600670100000|2020-09-21 06:35:00|286.97|286.82|287.17|287.02|287.17|287.02|286.87|286.72|138
1600670400000|2020-09-21 06:40:00|287.22|287.07|287.12|286.97|287.27|287.07|287.07|286.92|114
1600670700000|2020-09-21 06:45:00|287.07|286.92|287.27|287.12|287.32|287.12|287.07|286.92|97
1600671000000|2020-09-21 06:50:00|287.32|287.17|287.42|287.27|287.52|287.32|287.32|287.17|99
1600671300000|2020-09-21 06:55:00|287.47|287.32|287.57|287.42|287.57|287.42|287.42|287.27|58
1600671600000|2020-09-21 07:00:00|287.62|287.47|287.52|287.37|287.77|287.62|287.47|287.32|271
1600671900000|2020-09-21 07:05:00|287.57|287.42|287.57|287.42|287.67|287.47|287.32|287.17|227
1600672200000|2020-09-21 07:10:00|287.52|287.37|287.12|286.97|287.52|287.37|287.07|286.92|359
1600672500000|2020-09-21 07:15:00|287.07|286.92|286.87|286.72|287.12|286.97|286.82|286.67|281
1600672800000|2020-09-21 07:20:00|286.92|286.77|286.42|286.27|286.92|286.77|286.32|286.17|392
1600673100000|2020-09-21 07:25:00|286.37|286.22|286.67|286.52|286.67|286.52|286.37|286.22|350
1600673400000|2020-09-21 07:30:00|286.62|286.47|286.17|286.02|286.62|286.52|285.97|285.82|560
1600673700000|2020-09-21 07:35:00|286.12|285.97|285.87|285.67|286.22|286.02|285.72|285.52|475
1600674000000|2020-09-21 07:40:00|285.82|285.72|286.22|286.07|286.32|286.17|285.82|285.67|304
1600674300000|2020-09-21 07:45:00|286.17|286.02|286.27|286.12|286.32|286.17|286.12|285.97|180
1600674600000|2020-09-21 07:50:00|286.22|286.07|285.82|285.67|286.22|286.07|285.67|285.52|288
1600674900000|2020-09-21 07:55:00|285.87|285.72|285.87|285.72|286.02|285.87|285.87|285.72|140
1600675200000|2020-09-21 08:00:00|285.92|285.67|285.82|285.67|285.92|285.67|285.47|285.27|407
1600675500000|2020-09-21 08:05:00|285.77|285.62|285.47|285.32|285.77|285.67|285.37|285.22|324
1600675800000|2020-09-21 08:10:00|285.42|285.27|285.32|285.17|285.57|285.42|285.32|285.17|349
1600676100000|2020-09-21 08:15:00|285.27|285.12|285.27|285.12|285.52|285.37|285.27|285.07|305
1600676400000|2020-09-21 08:20:00|285.32|285.07|285.22|285.07|285.32|285.17|285.07|284.92|396
1600676700000|2020-09-21 08:25:00|285.27|285.02|285.42|285.27|285.47|285.32|285.02|284.87|1112
1600677000000|2020-09-21 08:30:00|285.37|285.22|285.07|284.92|285.42|285.27|284.97|284.82|521
1600677300000|2020-09-21 08:35:00|285.02|284.87|285.02|284.87|285.22|285.07|285.02|284.87|287
1600677600000|2020-09-21 08:40:00|285.07|284.92|284.97|284.82|285.17|285.02|284.82|284.67|462
1600677900000|2020-09-21 08:45:00|284.92|284.77|285.02|284.87|285.07|284.92|284.92|284.77|424
1600678200000|2020-09-21 08:50:00|285.07|284.92|285.17|285.02|285.27|285.12|284.97|284.82|492
1600678500000|2020-09-21 08:55:00|285.12|284.97|285.07|284.92|285.17|285.02|285.02|284.87|236
1600678800000|2020-09-21 09:00:00|285.12|284.97|285.02|284.87|285.42|285.27|285.02|284.87|592
1600679100000|2020-09-21 09:05:00|285.07|284.92|285.52|285.32|285.52|285.37|285.07|284.92|219
1600679400000|2020-09-21 09:10:00|285.47|285.27|285.77|285.47|285.82|285.62|285.47|285.27|100
1600679700000|2020-09-21 09:15:00|285.62|285.52|285.32|285.17|285.77|285.52|285.32|285.17|338
1600680000000|2020-09-21 09:20:00|285.62|285.02|285.52|284.92|285.62|285.02|285.42|284.82|1
1600680300000|2020-09-21 09:25:00|285.62|285.02|285.32|284.72|285.62|285.02|285.22|284.62|11
1600680600000|2020-09-21 09:30:00|285.22|284.62|284.92|284.32|285.32|284.72|284.92|284.32|0
1600680900000|2020-09-21 09:35:00|285.02|284.42|284.92|284.32|285.12|284.52|284.82|284.22|0
1600681200000|2020-09-21 09:40:00|285.02|284.42|284.92|284.32|285.02|284.42|284.82|284.22|0
1600681500000|2020-09-21 09:45:00|284.82|284.22|284.82|284.22|284.92|284.32|284.62|284.02|0
1600681800000|2020-09-21 09:50:00|285.07|284.82|284.87|284.67|285.07|284.82|284.52|284.37|58
1600682100000|2020-09-21 09:55:00|284.82|284.52|284.72|284.52|284.87|284.67|284.67|284.52|32
1600682400000|2020-09-21 10:00:00|284.87|284.57|284.82|284.62|284.87|284.67|284.62|284.47|65
1600682700000|2020-09-21 10:05:00|284.77|284.57|284.92|284.72|284.92|284.77|284.67|284.52|8
1600683000000|2020-09-21 10:10:00|284.87|284.67|284.72|284.52|284.92|284.67|284.72|284.52|2
1600683300000|2020-09-21 10:15:00|284.67|284.57|284.72|284.52|284.77|284.57|284.67|284.42|11
1600683600000|2020-09-21 10:20:00|284.67|284.47|285.17|284.92|285.17|284.92|284.67|284.47|14
1600683900000|2020-09-21 10:25:00|285.12|284.87|285.17|284.97|285.22|285.02|285.07|284.82|48
1600684200000|2020-09-21 10:30:00|285.22|285.02|285.62|285.47|285.72|285.52|285.22|285.02|75
1600684500000|2020-09-21 10:35:00|285.67|285.52|285.62|285.47|285.67|285.52|285.62|285.47|58
1600684800000|2020-09-21 10:40:00|285.57|285.42|285.42|285.22|285.62|285.47|285.37|285.17|48
1600685100000|2020-09-21 10:45:00|285.37|285.17|285.32|285.12|285.42|285.17|285.27|285.12|16
1600685400000|2020-09-21 10:50:00|285.27|285.17|285.37|285.22|285.42|285.22|285.27|285.12|16
1600685700000|2020-09-21 10:55:00|285.42|285.27|285.52|285.32|285.52|285.32|285.37|285.22|27
1600686000000|2020-09-21 11:00:00|285.57|285.37|285.27|285.07|285.57|285.42|285.27|285.07|19
1600686300000|2020-09-21 11:05:00|285.32|285.12|285.02|284.82|285.32|285.12|285.02|284.82|15
1600686600000|2020-09-21 11:10:00|285.07|284.77|285.17|285.02|285.22|285.02|285.02|284.77|17
1600686900000|2020-09-21 11:15:00|285.22|284.97|284.92|284.67|285.22|285.02|284.92|284.67|18
1600687200000|2020-09-21 11:20:00|284.87|284.72|284.67|284.52|284.92|284.72|284.67|284.52|19
1600687500000|2020-09-21 11:25:00|284.62|284.47|284.52|284.32|284.62|284.47|284.52|284.32|22
1600687800000|2020-09-21 11:30:00|284.57|284.37|284.67|284.47|284.72|284.57|284.47|284.32|23
1600688100000|2020-09-21 11:35:00|284.62|284.52|284.72|284.52|284.77|284.57|284.62|284.47|36
1600688400000|2020-09-21 11:40:00|284.67|284.47|284.82|284.62|284.82|284.67|284.67|284.47|10
1600688700000|2020-09-21 11:45:00|284.77|284.67|284.92|284.72|284.92|284.77|284.77|284.57|20
1600689000000|2020-09-21 11:50:00|284.97|284.77|284.97|284.77|284.97|284.82|284.92|284.72|0
1600689300000|2020-09-21 11:55:00|284.92|284.82|285.02|284.82|285.02|284.87|284.92|284.77|13
1600689600000|2020-09-21 12:00:00|284.97|284.77|284.82|284.62|285.07|284.87|284.82|284.62|19
1600689900000|2020-09-21 12:05:00|284.87|284.57|284.37|284.17|284.87|284.57|284.32|284.17|24
1600690200000|2020-09-21 12:10:00|284.47|284.22|284.47|284.27|284.47|284.32|284.37|284.17|21
1600690500000|2020-09-21 12:15:00|284.42|284.22|284.52|284.37|284.62|284.47|284.42|284.17|61
1600690800000|2020-09-21 12:20:00|284.47|284.32|284.27|284.07|284.52|284.37|284.22|284.07|14
1600691100000|2020-09-21 12:25:00|284.32|284.12|284.07|283.87|284.37|284.17|284.02|283.87|55
1600691400000|2020-09-21 12:30:00|284.02|283.92|283.87|283.72|284.12|283.92|283.87|283.72|85
1600691700000|2020-09-21 12:35:00|283.92|283.77|283.92|283.72|284.02|283.82|283.87|283.72|94
1600692000000|2020-09-21 12:40:00|283.87|283.67|283.72|283.52|283.92|283.72|283.67|283.52|96
1600692300000|2020-09-21 12:45:00|283.67|283.57|283.82|283.67|283.82|283.67|283.67|283.52|35
1600692600000|2020-09-21 12:50:00|283.87|283.72|284.12|283.97|284.12|283.97|283.87|283.72|48
1600692900000|2020-09-21 12:55:00|284.17|284.02|284.27|284.07|284.27|284.12|284.12|283.97|26
1600693200000|2020-09-21 13:00:00|284.22|284.02|284.47|284.27|284.47|284.27|284.12|283.92|21
1600693500000|2020-09-21 13:05:00|284.42|284.22|283.97|283.77|284.42|284.22|283.97|283.77|20
1600693800000|2020-09-21 13:10:00|283.92|283.82|284.42|284.22|284.42|284.22|283.87|283.72|33
1600694100000|2020-09-21 13:15:00|284.37|284.17|284.32|284.12|284.42|284.22|284.27|284.07|30
1600694400000|2020-09-21 13:20:00|284.27|284.02|284.22|284.02|284.32|284.12|284.17|284.02|17
1600694700000|2020-09-21 13:25:00|284.17|283.97|284.42|284.17|284.42|284.22|284.07|283.92|18
1600695000000|2020-09-21 13:30:00|284.37|284.22|284.22|283.97|284.72|284.57|284.17|283.97|40
1600695300000|2020-09-21 13:35:00|284.27|284.07|284.02|283.77|284.37|284.07|283.97|283.77|47
1600695600000|2020-09-21 13:40:00|283.97|283.72|284.02|283.87|284.07|283.87|283.82|283.57|79
1600695900000|2020-09-21 13:45:00|283.97|283.82|284.52|284.27|284.52|284.27|283.87|283.62|154
1600696200000|2020-09-21 13:50:00|284.47|284.17|284.37|284.17|284.57|284.37|284.32|284.12|54
1600696500000|2020-09-21 13:55:00|284.32|284.12|284.32|284.12|284.52|284.32|283.97|283.82|108
1600696800000|2020-09-21 14:00:00|284.27|284.07|283.77|283.57|284.42|284.22|283.57|283.37|135
1600697100000|2020-09-21 14:05:00|283.82|283.62|283.92|283.72|283.97|283.77|283.52|283.27|171
1600697400000|2020-09-21 14:10:00|283.87|283.67|283.77|283.57|284.12|283.87|283.77|283.57|102
1600697700000|2020-09-21 14:15:00|283.72|283.52|283.62|283.42|283.87|283.67|283.57|283.32|58
1600698000000|2020-09-21 14:20:00|283.57|283.37|283.32|283.17|283.62|283.42|283.22|283.02|134
1600698300000|2020-09-21 14:25:00|283.27|283.12|283.22|283.02|283.37|283.17|283.12|282.97|86
1600698600000|2020-09-21 14:30:00|283.17|282.97|282.92|282.72|283.22|283.02|282.82|282.62|158
1600698900000|2020-09-21 14:35:00|282.77|282.57|282.57|282.37|282.87|282.72|282.52|282.37|169
1600699200000|2020-09-21 14:40:00|282.52|282.32|282.47|282.27|282.82|282.62|282.42|282.22|122
1600699500000|2020-09-21 14:45:00|282.57|282.32|282.87|282.67|282.87|282.67|282.52|282.27|81
1600699800000|2020-09-21 14:50:00|282.82|282.62|283.27|283.02|283.37|283.12|282.62|282.37|202
1600700100000|2020-09-21 14:55:00|283.17|282.97|282.92|282.72|283.17|282.97|282.82|282.62|129
1600700400000|2020-09-21 15:00:00|282.87|282.67|283.17|282.97|283.22|283.07|282.67|282.52|59
1600700700000|2020-09-21 15:05:00|283.12|282.87|283.27|283.12|283.27|283.12|283.07|282.87|36
1600701000000|2020-09-21 15:10:00|283.32|283.17|282.97|282.82|283.32|283.17|282.97|282.82|199
1600701300000|2020-09-21 15:15:00|283.02|282.87|282.92|282.72|283.02|282.87|282.77|282.57|48
1600701600000|2020-09-21 15:20:00|282.97|282.77|282.82|282.62|283.07|282.92|282.77|282.62|71
1600701900000|2020-09-21 15:25:00|282.77|282.57|283.07|282.87|283.12|282.87|282.67|282.52|51
1600702200000|2020-09-21 15:30:00|283.12|282.77|282.87|282.67|283.22|282.97|282.77|282.57|19
1600702500000|2020-09-21 15:35:00|282.92|282.62|283.07|282.92|283.27|283.07|282.77|282.57|25
1600702800000|2020-09-21 15:40:00|283.17|282.87|283.17|282.97|283.47|283.17|283.07|282.82|29
1600703100000|2020-09-21 15:45:00|283.22|283.07|283.57|283.37|283.62|283.47|283.22|283.07|39
1600703400000|2020-09-21 15:50:00|283.52|283.47|283.77|283.57|283.87|283.72|283.47|283.27|159
1600703700000|2020-09-21 15:55:00|283.72|283.47|283.62|283.37|283.72|283.57|283.62|283.37|10
1600704000000|2020-09-21 16:00:00|283.67|283.42|283.82|283.57|283.87|283.67|283.62|283.37|48
1600704300000|2020-09-21 16:05:00|283.77|283.52|283.92|283.77|284.02|283.87|283.77|283.52|60
1600704600000|2020-09-21 16:10:00|283.97|283.72|283.77|283.57|283.97|283.72|283.72|283.52|13
1600704900000|2020-09-21 16:15:00|283.72|283.52|283.87|283.62|283.92|283.72|283.67|283.52|21
1600705200000|2020-09-21 16:20:00|283.82|283.67|283.87|283.67|283.92|283.72|283.67|283.47|11
1600705500000|2020-09-21 16:25:00|283.82|283.62|283.92|283.67|284.02|283.82|283.82|283.62|8
1600705800000|2020-09-21 16:30:00|283.87|283.72|283.77|283.57|283.87|283.77|283.77|283.52|3
1600706100000|2020-09-21 16:35:00|283.82|283.62|283.87|283.67|283.92|283.72|283.82|283.57|53
1600706400000|2020-09-21 16:40:00|283.82|283.72|283.82|283.62|284.02|283.87|283.77|283.57|34
1600706700000|2020-09-21 16:45:00|283.87|283.67|283.82|283.57|283.92|283.72|283.67|283.52|8
1600707000000|2020-09-21 16:50:00|283.77|283.52|283.82|283.57|283.87|283.67|283.67|283.52|19
1600707300000|2020-09-21 16:55:00|283.87|283.62|283.82|283.57|283.92|283.72|283.72|283.52|2
1600707600000|2020-09-21 17:00:00|283.87|283.62|283.77|283.52|283.92|283.72|283.57|283.42|11
1600707900000|2020-09-21 17:05:00|283.72|283.47|283.82|283.57|283.87|283.67|283.67|283.47|10
1600708200000|2020-09-21 17:10:00|283.77|283.62|284.02|283.77|284.02|283.77|283.72|283.47|0
1600708500000|2020-09-21 17:15:00|284.07|283.82|284.07|283.77|284.17|283.92|284.02|283.77|4
1600708800000|2020-09-21 17:20:00|284.12|283.82|284.27|284.02|284.27|284.02|284.12|283.82|8
1600709100000|2020-09-21 17:25:00|284.22|283.97|284.17|283.97|284.22|284.02|284.07|283.87|7
1600709400000|2020-09-21 17:30:00|284.22|283.92|284.37|284.12|284.42|284.17|284.22|283.92|4
1600709700000|2020-09-21 17:35:00|284.32|284.22|284.47|284.22|284.62|284.37|284.32|284.12|10
1600710000000|2020-09-21 17:40:00|284.42|284.27|284.22|284.02|284.42|284.27|284.22|284.02|11
1600710300000|2020-09-21 17:45:00|284.17|284.07|284.27|284.12|284.27|284.12|284.12|283.97|40
1600710600000|2020-09-21 17:50:00|284.32|284.07|284.07|283.87|284.32|284.17|284.07|283.87|50
1600710900000|2020-09-21 17:55:00|284.02|283.82|284.27|284.07|284.37|284.17|283.97|283.77|27
1600711200000|2020-09-21 18:00:00|284.22|284.02|284.27|284.07|284.37|284.12|284.12|283.97|81
1600711500000|2020-09-21 18:05:00|284.17|284.02|284.02|283.82|284.27|284.02|283.92|283.67|19
1600711800000|2020-09-21 18:10:00|284.07|283.77|283.92|283.67|284.07|283.77|283.72|283.52|70
1600712100000|2020-09-21 18:15:00|283.97|283.72|283.87|283.62|284.07|283.82|283.57|283.42|313
1600712400000|2020-09-21 18:20:00|283.77|283.57|284.22|284.02|284.32|284.12|283.72|283.52|132
1600712700000|2020-09-21 18:25:00|284.17|283.97|284.22|284.02|284.37|284.17|284.12|283.92|30
1600713000000|2020-09-21 18:30:00|284.17|283.97|284.02|283.82|284.22|284.02|283.92|283.72|17
1600713300000|2020-09-21 18:35:00|283.97|283.77|284.07|283.82|284.07|283.82|283.92|283.77|6
1600713600000|2020-09-21 18:40:00|284.02|283.77|283.97|283.77|284.12|283.92|283.92|283.72|21
1600713900000|2020-09-21 18:45:00|283.92|283.82|283.97|283.77|284.07|283.82|283.92|283.72|6
1600714200000|2020-09-21 18:50:00|284.02|283.82|284.27|284.02|284.27|284.07|283.97|283.82|4
1600714500000|2020-09-21 18:55:00|284.22|284.07|284.37|284.07|284.47|284.22|284.22|284.07|21
1600714800000|2020-09-21 19:00:00|284.32|284.12|284.77|284.47|284.77|284.47|284.27|284.12|3
1600715100000|2020-09-21 19:05:00|284.72|284.52|284.77|284.52|284.82|284.57|284.72|284.47|1
1600715400000|2020-09-21 19:10:00|284.72|284.47|284.72|284.47|284.77|284.52|284.67|284.47|4
1600715700000|2020-09-21 19:15:00|284.77|284.52|284.72|284.47|284.82|284.67|284.62|284.42|6
1600716000000|2020-09-21 19:20:00|284.77|284.52|284.92|284.77|284.92|284.77|284.62|284.37|6
1600716300000|2020-09-21 19:25:00|284.87|284.72|284.77|284.57|284.92|284.72|284.67|284.52|16
1600716600000|2020-09-21 19:30:00|284.82|284.62|284.52|284.32|284.87|284.67|284.37|284.17|39
1600716900000|2020-09-21 19:35:00|284.47|284.37|284.72|284.52|284.87|284.72|284.47|284.32|8
1600717200000|2020-09-21 19:40:00|284.77|284.57|284.87|284.57|284.87|284.62|284.67|284.37|2
1600717500000|2020-09-21 19:45:00|284.82|284.62|284.67|284.42|284.82|284.62|284.67|284.42|3
1600717800000|2020-09-21 19:50:00|284.62|284.37|284.77|284.52|284.92|284.72|284.62|284.37|23
1600718100000|2020-09-21 19:55:00|284.82|284.57|284.97|284.82|285.07|284.87|284.77|284.52|46
1600718400000|2020-09-21 20:00:00|285.07|284.77|285.12|284.92|285.17|284.97|284.92|284.77|53
1600718700000|2020-09-21 20:05:00|285.07|284.97|285.07|284.87|285.17|285.02|285.02|284.87|6
1600719000000|2020-09-21 20:10:00|285.02|284.92|285.17|284.92|285.17|284.97|285.02|284.87|7
1600719300000|2020-09-21 20:15:00|285.02|284.87|285.02|284.87|285.02|284.87|285.02|284.87|15
1600719600000|2020-09-21 20:20:00|284.97|284.82|285.02|284.82|285.07|284.82|284.97|284.77|93
1600719900000|2020-09-21 20:25:00|285.07|284.92|285.02|284.82|285.12|284.92|285.02|284.82|17
1600720200000|2020-09-21 20:30:00|285.07|284.87|285.17|284.97|285.17|284.97|285.02|284.87|3
1600720500000|2020-09-21 20:35:00|285.27|285.12|285.27|285.02|285.27|285.12|285.17|284.92|38
1600720800000|2020-09-21 20:40:00|285.22|285.07|285.27|285.02|285.27|285.07|285.22|285.02|5
1600721100000|2020-09-21 20:45:00|285.22|285.07|285.22|285.02|285.27|285.07|285.17|285.02|5
1600721400000|2020-09-21 20:50:00|285.17||285.22||285.27||285.17||6
1600721700000|2020-09-21 20:55:00|285.17|284.97|285.22|284.97|285.22|284.97|285.17|284.97|2
1600722000000|2020-09-21 21:00:00|285.27|285.02|285.52|285.17|285.52|285.22|285.22|285.02|1
1600722600000|2020-09-21 21:10:00|285.02|284.42|285.62|285.02|285.62|285.02|285.02|284.42|12
1600723500000|2020-09-21 21:25:00|285.52|284.92|285.62|285.02|285.62|285.02|285.52|284.92|0
1600723800000|2020-09-21 21:30:00|285.52|284.92|285.52|284.92|285.52|284.92|285.52|284.92|0
1600725000000|2020-09-21 21:50:00|285.62|285.02|285.52|284.92|285.62|285.02|285.52|284.92|0
1600725600000|2020-09-21 22:00:00|285.62|285.02|285.92|285.32|285.92|285.32|285.52|284.92|0
1600725900000|2020-09-21 22:05:00|285.82|285.22|285.82|285.22|285.92|285.32|285.72|285.12|0
1600726200000|2020-09-21 22:10:00|285.92|285.32|285.72|285.12|285.92|285.32|285.72|285.12|0
1600726500000|2020-09-21 22:15:00|285.62|285.02|285.72|285.12|285.72|285.12|285.62|285.02|0
1600726800000|2020-09-21 22:20:00|285.82|285.22|285.62|285.02|285.82|285.22|285.62|285.02|0
1600727100000|2020-09-21 22:25:00|285.59|284.99|285.59|284.99|285.59|284.99|285.49|284.89|0
1600727400000|2020-09-21 22:30:00|285.49|284.89|285.49|284.89|285.59|284.99|285.49|284.89|0
1600727700000|2020-09-21 22:35:00|285.59|284.99|285.59|284.99|285.59|284.99|285.59|284.99|0
1600728000000|2020-09-21 22:40:00|285.49|284.89|285.49|284.89|285.59|284.99|285.49|284.89|0
1600728300000|2020-09-21 22:45:00|285.59|284.99|285.49|284.89|285.59|284.99|285.49|284.89|0
1600728600000|2020-09-21 22:50:00|285.39|284.79|285.39|284.79|285.49|284.89|285.29|284.69|0
1600729200000|2020-09-21 23:00:00|285.29|284.69|285.29|284.69|285.29|284.69|285.29|284.69|0
1600729500000|2020-09-21 23:05:00|285.19|284.59|284.69|284.09|285.29|284.69|284.59|283.99|0
1600729800000|2020-09-21 23:10:00|284.59|283.99|284.69|284.09|284.69|284.09|284.59|283.99|0
1600730100000|2020-09-21 23:15:00|284.79|284.19|284.69|284.09|284.79|284.19|284.69|284.09|0
1600730400000|2020-09-21 23:20:00|284.79|284.19|284.69|284.09|284.79|284.19|284.69|284.09|0
1600730700000|2020-09-21 23:25:00|284.79|284.19|284.79|284.19|284.79|284.19|284.69|284.09|0
1600731000000|2020-09-21 23:30:00|284.89|284.29|284.79|284.19|284.99|284.39|284.79|284.19|0
1600731300000|2020-09-21 23:35:00|284.89|284.29|284.89|284.29|284.89|284.29|284.79|284.19|0
1600731600000|2020-09-21 23:40:00|284.79|284.19|284.79|284.19|284.89|284.29|284.79|284.19|0
1600732200000|2020-09-21 23:50:00|284.89|284.29|284.89|284.29|284.89|284.29|284.89|284.29|0
1600732500000|2020-09-21 23:55:00|284.99|284.39|285.09|284.49|285.09|284.49|284.99|284.39|0
1600732800000|2020-09-22 00:00:00|284.99|284.39|285.19|284.59|285.19|284.59|284.99|284.39|0
1600733100000|2020-09-22 00:05:00|285.09|284.49|285.39|284.79|285.39|284.79|285.09|284.49|0
1600733400000|2020-09-22 00:10:00|285.49|284.89|285.49|284.89|285.59|284.99|285.49|284.89|0
1600733700000|2020-09-22 00:15:00|285.39|284.79|285.49|284.89|285.59|284.99|285.39|284.79|0
1600734300000|2020-09-22 00:25:00|285.19|284.59|285.19|284.59|285.29|284.69|285.09|284.49|0
1600734600000|2020-09-22 00:30:00|285.44|284.99|284.54|284.34|285.44|285.14|284.49|284.24|449
1600734900000|2020-09-22 00:35:00|284.49|284.39|284.89|284.74|284.89|284.74|284.49|284.39|116
1600735200000|2020-09-22 00:40:00|284.94|284.79|284.94|284.79|284.99|284.84|284.89|284.74|197
1600735500000|2020-09-22 00:45:00|284.89|284.74|284.54|284.39|285.09|284.94|284.54|284.39|298
1600735800000|2020-09-22 00:50:00|284.59|284.44|284.89|284.74|284.89|284.74|284.39|284.19|251
1600736100000|2020-09-22 00:55:00|284.94|284.84|284.69|284.49|285.04|284.84|284.29|284.14|247
1600736400000|2020-09-22 01:00:00|284.64|284.39|284.34|284.19|284.64|284.49|283.99|283.84|748
1600736700000|2020-09-22 01:05:00|284.39|284.24|284.09|283.94|284.59|284.44|284.04|283.89|562
1600737000000|2020-09-22 01:10:00|284.04|283.89|283.94|283.79|284.09|283.94|283.44|283.29|786
1600737300000|2020-09-22 01:15:00|283.99|283.74|283.09|282.94|283.99|283.84|282.99|282.84|568
1600737600000|2020-09-22 01:20:00|283.04|282.89|282.99|282.84|283.29|283.14|282.79|282.64|636
1600737900000|2020-09-22 01:25:00|283.04|282.89|283.44|283.29|283.44|283.29|282.89|282.74|406
1600738200000|2020-09-22 01:30:00|283.39|283.24|283.59|283.44|283.69|283.54|283.09|282.94|415
1600738500000|2020-09-22 01:35:00|283.54|283.39|283.84|283.69|284.09|283.89|283.54|283.39|350
1600738800000|2020-09-22 01:40:00|283.79|283.64|283.49|283.34|283.89|283.74|283.44|283.29|402
1600739100000|2020-09-22 01:45:00|283.54|283.29|283.29|283.14|283.59|283.39|283.19|283.04|468
1600739400000|2020-09-22 01:50:00|283.24|283.09|283.09|282.94|283.49|283.34|282.94|282.79|317
1600739700000|2020-09-22 01:55:00|283.14|282.89|283.09|282.94|283.24|283.04|282.94|282.79|202
1600740000000|2020-09-22 02:00:00|283.04|282.89|282.89|282.74|283.19|283.04|282.74|282.59|476
1600740300000|2020-09-22 02:05:00|282.84|282.69|282.84|282.69|282.89|282.69|282.69|282.54|322
1600740600000|2020-09-22 02:10:00|282.89|282.74|282.29|282.14|282.94|282.74|282.29|282.14|530
1600740900000|2020-09-22 02:15:00|282.34|282.19|282.49|282.29|282.64|282.39|282.14|281.99|529
1600741200000|2020-09-22 02:20:00|282.44|282.34|282.64|282.49|282.74|282.59|282.34|282.19|202
1600741500000|2020-09-22 02:25:00|282.59|282.44|282.24|282.09|282.74|282.59|282.24|282.09|265
1600741800000|2020-09-22 02:30:00|282.29|282.14|282.69|282.49|282.69|282.49|282.24|282.09|185
1600742100000|2020-09-22 02:35:00|282.64|282.54|282.59|282.44|282.69|282.54|282.54|282.34|97
1600742400000|2020-09-22 02:40:00|282.54|282.39|282.69|282.54|282.79|282.59|282.44|282.29|150
1600742700000|2020-09-22 02:45:00|282.64|282.49|282.54|282.39|282.69|282.54|282.49|282.34|141
1600743000000|2020-09-22 02:50:00|282.59|282.44|282.54|282.34|282.74|282.59|282.44|282.29|238
1600743300000|2020-09-22 02:55:00|282.49|282.39|282.59|282.44|282.59|282.44|282.39|282.24|142
1600743600000|2020-09-22 03:00:00|282.64|282.39|282.39|282.19|282.64|282.49|282.34|282.19|180
1600743900000|2020-09-22 03:05:00|282.44|282.24|282.49|282.34|282.64|282.49|282.44|282.19|144
1600744200000|2020-09-22 03:10:00|282.44|282.29|282.64|282.49|282.64|282.49|282.29|282.14|640
1600744500000|2020-09-22 03:15:00|282.69|282.44|282.94|282.79|282.99|282.79|282.49|282.34|173
1600744800000|2020-09-22 03:20:00|282.99|282.74|283.04|282.89|283.09|282.94|282.99|282.74|119
1600745100000|2020-09-22 03:25:00|282.99|282.84|282.94|282.79|283.09|282.94|282.84|282.69|169
1600745400000|2020-09-22 03:30:00|282.99|282.74|282.74|282.59|282.99|282.79|282.74|282.54|140
1600745700000|2020-09-22 03:35:00|282.69|282.54|283.04|282.84|283.04|282.84|282.64|282.49|210
1600746000000|2020-09-22 03:40:00|282.99|282.79|282.74|282.59|282.99|282.84|282.74|282.59|103
1600746300000|2020-09-22 03:45:00|282.79|282.64|282.74|282.59|282.84|282.64|282.69|282.49|115
1600746600000|2020-09-22 03:50:00|282.69|282.54|282.59|282.44|282.79|282.64|282.59|282.44|195
1600746900000|2020-09-22 03:55:00|282.64|282.49|282.69|282.54|282.84|282.69|282.59|282.44|104
1600747200000|2020-09-22 04:00:00|282.64|282.49|282.39|282.24|282.64|282.49|282.29|282.14|165
1600747500000|2020-09-22 04:05:00|282.34|282.19|282.24|282.09|282.34|282.24|282.14|281.99|131
1600747800000|2020-09-22 04:10:00|282.19|282.04|282.29|282.14|282.39|282.24|282.19|282.04|70
1600748100000|2020-09-22 04:15:00|282.24|282.09|282.19|281.99|282.29|282.14|282.14|281.99|88
1600748400000|2020-09-22 04:20:00|282.24|282.04|282.09|281.94|282.24|282.09|281.89|281.74|238
1600748700000|2020-09-22 04:25:00|282.04|281.89|281.79|281.64|282.09|281.94|281.79|281.64|169
1600749000000|2020-09-22 04:30:00|281.84|281.69|282.09|281.94|282.19|282.04|281.84|281.69|223
1600749300000|2020-09-22 04:35:00|282.14|281.99|282.04|281.89|282.29|282.09|282.04|281.89|108
1600749600000|2020-09-22 04:40:00|281.99|281.84|281.99|281.79|282.14|281.99|281.89|281.74|124
1600749900000|2020-09-22 04:45:00|281.94|281.74|281.99|281.79|282.09|281.94|281.89|281.74|146
1600750200000|2020-09-22 04:50:00|281.94|281.74|282.04|281.89|282.14|281.99|281.89|281.74|164
1600750500000|2020-09-22 04:55:00|282.09|281.84|282.24|282.09|282.39|282.24|282.04|281.84|225
1600750800000|2020-09-22 05:00:00|282.29|282.14|282.29|282.14|282.49|282.34|282.14|281.99|604
1600751100000|2020-09-22 05:05:00|282.24|282.09|282.14|281.99|282.29|282.14|282.14|281.99|172
1600751400000|2020-09-22 05:10:00|282.19|282.04|282.14|281.99|282.19|282.04|281.99|281.84|202
1600751700000|2020-09-22 05:15:00|282.09|281.94|282.49|282.29|282.49|282.34|281.99|281.84|341
1600752000000|2020-09-22 05:20:00|282.44|282.24|282.14|281.99|282.44|282.24|282.09|281.94|116
1600752300000|2020-09-22 05:25:00|282.19|282.04|282.14|281.99|282.24|282.09|282.04|281.89|181
1600752600000|2020-09-22 05:30:00|282.19|281.94|282.29|282.09|282.39|282.24|282.14|281.94|302
1600752900000|2020-09-22 05:35:00|282.24|282.04|282.14|281.94|282.29|282.14|282.04|281.89|179
1600753200000|2020-09-22 05:40:00|282.19|281.99|282.19|281.99|282.39|282.24|282.14|281.94|261
1600753500000|2020-09-22 05:45:00|282.14|282.04|282.04|281.89|282.29|282.14|281.99|281.84|109
1600753800000|2020-09-22 05:50:00|282.09|281.94|282.04|281.89|282.14|281.99|282.04|281.84|125
1600754100000|2020-09-22 05:55:00|282.09|281.84|281.94|281.79|282.14|281.94|281.94|281.79|88
1600754400000|2020-09-22 06:00:00|281.99|281.84|281.99|281.84|282.09|281.94|281.94|281.74|123
1600754700000|2020-09-22 06:05:00|282.04|281.89|281.94|281.79|282.04|281.89|281.89|281.74|131
1600755000000|2020-09-22 06:10:00|281.89|281.74|282.09|281.94|282.09|281.94|281.89|281.69|98
1600755300000|2020-09-22 06:15:00|282.04|281.89|281.99|281.84|282.09|281.94|281.94|281.79|122
1600755600000|2020-09-22 06:20:00|281.94|281.79|281.79|281.64|282.04|281.84|281.79|281.59|279
1600755900000|2020-09-22 06:25:00|281.84|281.69|281.74|281.59|282.14|281.94|281.74|281.59|244
1600756200000|2020-09-22 06:30:00|281.79|281.64|281.84|281.69|281.94|281.79|281.64|281.49|196
1600756500000|2020-09-22 06:35:00|281.79|281.64|281.79|281.64|281.94|281.79|281.74|281.59|96
1600756800000|2020-09-22 06:40:00|281.74|281.59|281.84|281.69|281.89|281.74|281.74|281.59|110
1600757100000|2020-09-22 06:45:00|281.89|281.74|281.94|281.79|281.99|281.84|281.84|281.64|87
1600757400000|2020-09-22 06:50:00|281.99|281.84|282.04|281.84|282.04|281.89|281.89|281.74|122
1600757700000|2020-09-22 06:55:00|281.99|281.89|282.34|282.19|282.34|282.19|281.94|281.79|69
1600758000000|2020-09-22 07:00:00|282.29|282.14|282.44|282.29|282.44|282.29|282.19|281.99|247
1600758300000|2020-09-22 07:05:00|282.39|282.24|281.99|281.84|282.39|282.29|281.94|281.79|390
1600758600000|2020-09-22 07:10:00|281.94|281.79|281.54|281.39|281.94|281.79|281.54|281.34|483
1600758900000|2020-09-22 07:15:00|281.49|281.34|281.14|280.94|281.49|281.34|281.04|280.89|1310
1600759200000|2020-09-22 07:20:00|281.09|280.89|281.34|281.14|281.39|281.24|281.04|280.89|350
1600759500000|2020-09-22 07:25:00|281.29|281.19|280.99|280.84|281.34|281.19|280.84|280.69|571
1600759800000|2020-09-22 07:30:00|281.04|280.89|280.74|280.59|281.19|281.04|280.64|280.49|753
1600760100000|2020-09-22 07:35:00|280.69|280.54|280.79|280.64|280.84|280.69|280.64|280.49|353
1600760400000|2020-09-22 07:40:00|280.74|280.59|280.84|280.69|280.89|280.74|280.64|280.49|248
1600760700000|2020-09-22 07:45:00|280.89|280.74|281.44|281.24|281.44|281.24|280.84|280.69|263
1600761000000|2020-09-22 07:50:00|281.39|281.29|281.44|281.29|281.59|281.44|281.39|281.24|203
1600761300000|2020-09-22 07:55:00|281.49|281.34|281.64|281.49|281.74|281.54|281.49|281.29|180
1600761600000|2020-09-22 08:00:00|281.69|281.54|281.64|281.49|281.79|281.64|281.54|281.39|218
1600761900000|2020-09-22 08:05:00|281.69|281.54|281.69|281.54|281.69|281.54|281.54|281.34|273
1600762200000|2020-09-22 08:10:00|281.64|281.49|281.74|281.59|281.74|281.59|281.44|281.29|218
1600762500000|2020-09-22 08:15:00|281.79|281.64|281.79|281.64|282.04|281.89|281.79|281.59|236
1600762800000|2020-09-22 08:20:00|281.74|281.59|281.59|281.44|281.84|281.64|281.54|281.39|182
1600763100000|2020-09-22 08:25:00|281.64|281.49|281.49|281.34|281.64|281.49|281.49|281.34|152
1600763400000|2020-09-22 08:30:00|281.44|281.29|281.79|281.64|281.79|281.64|281.44|281.29|200
1600763700000|2020-09-22 08:35:00|281.74|281.59|281.69|281.54|281.84|281.69|281.69|281.49|202
1600764000000|2020-09-22 08:40:00|281.74|281.59|281.74|281.59|281.79|281.59|281.64|281.49|204
1600764300000|2020-09-22 08:45:00|281.79|281.64|281.69|281.54|281.89|281.69|281.69|281.54|195
1600764600000|2020-09-22 08:50:00|281.74|281.59|281.79|281.64|281.79|281.64|281.64|281.49|284
1600764900000|2020-09-22 08:55:00|281.74|281.59|281.99|281.79|281.99|281.84|281.69|281.54|217
1600765200000|2020-09-22 09:00:00|282.04|281.84|281.64|281.44|282.09|281.89|281.64|281.44|400
1600765500000|2020-09-22 09:05:00|281.69|281.49|281.59|281.44|281.74|281.59|281.54|281.39|221
1600765800000|2020-09-22 09:10:00|281.64|281.39|281.89|281.74|281.99|281.84|281.59|281.39|131
1600766100000|2020-09-22 09:15:00|281.84|281.69|281.59|281.34|281.84|281.69|281.49|281.29|368
1600766400000|2020-09-22 09:20:00|281.89|281.29|281.99|281.39|281.99|281.39|281.79|281.19|0
1600766700000|2020-09-22 09:25:00|282.09|281.49|281.99|281.39|282.09|281.49|281.99|281.39|31
1600767000000|2020-09-22 09:30:00|281.89|281.29|281.89|281.29|281.99|281.39|281.89|281.29|0
1600767300000|2020-09-22 09:35:00|281.99|281.39|281.89|281.29|281.99|281.39|281.89|281.29|0
1600767600000|2020-09-22 09:40:00|281.99|281.39|281.99|281.39|281.99|281.39|281.89|281.29|0
1600767900000|2020-09-22 09:45:00|281.89|281.29|281.99|281.39|281.99|281.39|281.89|281.29|0
1600768200000|2020-09-22 09:50:00|281.79|281.59|281.74|281.59|281.94|281.74|281.69|281.54|36
1600768500000|2020-09-22 09:55:00|281.79|281.54|281.84|281.59|281.84|281.64|281.74|281.54|3
1600768800000|2020-09-22 10:00:00|281.79|281.64|281.94|281.74|281.94|281.79|281.69|281.49|10
1600769100000|2020-09-22 10:05:00|281.89|281.69|281.99|281.74|281.99|281.84|281.89|281.69|11
1600769400000|2020-09-22 10:10:00|281.94|281.69|281.89|281.69|281.99|281.74|281.89|281.64|3
1600769700000|2020-09-22 10:15:00|281.84|281.74|281.99|281.79|281.99|281.84|281.84|281.74|6
1600770000000|2020-09-22 10:20:00|282.04|281.84|282.39|282.19|282.39|282.19|282.04|281.84|9
1600770300000|2020-09-22 10:25:00|282.44|282.24|282.39|282.24|282.44|282.29|282.39|282.24|7
1600770600000|2020-09-22 10:30:00|282.44|282.29|282.49|282.29|282.49|282.34|282.39|282.19|12
1600770900000|2020-09-22 10:35:00|282.54|282.34|282.34|282.09|282.64|282.39|282.34|282.09|58
1600771200000|2020-09-22 10:40:00|282.24|281.99|282.24|282.09|282.39|282.14|281.94|281.74|158
1600771500000|2020-09-22 10:45:00|282.29|282.14|282.29|282.14|282.29|282.14|282.24|282.14|10
1600771800000|2020-09-22 10:50:00|282.34|282.19|282.29|282.09|282.39|282.19|282.24|282.09|32
1600772100000|2020-09-22 10:55:00|282.24|282.14|282.24|281.99|282.39|282.19|282.19|281.99|58
1600772400000|2020-09-22 11:00:00|282.19|281.94|282.04|281.84|282.24|281.94|282.04|281.84|23
1600772700000|2020-09-22 11:05:00|281.99|281.79|282.04|281.89|282.04|281.89|281.89|281.69|45
1600773000000|2020-09-22 11:10:00|282.09|281.94|282.24|282.04|282.24|282.04|282.09|281.94|25
1600773300000|2020-09-22 11:15:00|282.29|282.09|282.34|282.19|282.34|282.19|282.29|282.09|16
1600773600000|2020-09-22 11:20:00|282.39|282.24|282.39|282.24|282.39|282.24|282.34|282.24|13
1600773900000|2020-09-22 11:25:00|282.44|282.29|282.44|282.29|282.44|282.29|282.44|282.24|8
1600774200000|2020-09-22 11:30:00|282.49|282.34|282.49|282.29|282.54|282.39|282.49|282.29|13
1600774500000|2020-09-22 11:35:00|282.54|282.34|282.49|282.34|282.54|282.39|282.49|282.29|0
1600774800000|2020-09-22 11:40:00|282.54|282.29|282.39|282.19|282.54|282.39|282.34|282.19|12
1600775100000|2020-09-22 11:45:00|282.34|282.14|282.19|281.99|282.39|282.14|282.19|281.99|5
1600775400000|2020-09-22 11:50:00|282.24|281.94|281.84|281.59|282.24|281.94|281.79|281.59|14
1600775700000|2020-09-22 11:55:00|281.79|281.64|281.74|281.49|281.99|281.84|281.69|281.44|5
1600776000000|2020-09-22 12:00:00|281.79|281.54|281.69|281.49|281.89|281.64|281.69|281.49|3
1600776300000|2020-09-22 12:05:00|281.64|281.54|281.74|281.54|281.74|281.54|281.64|281.54|4
1600776600000|2020-09-22 12:10:00|281.79|281.59|281.89|281.69|281.94|281.74|281.79|281.59|3
1600776900000|2020-09-22 12:15:00|281.94|281.64|281.79|281.54|281.99|281.79|281.69|281.49|18
1600777200000|2020-09-22 12:20:00|281.74|281.49|281.84|281.59|281.84|281.64|281.69|281.49|0
1600777500000|2020-09-22 12:25:00|281.79|281.54|281.94|281.69|281.94|281.74|281.79|281.54|1
1600777800000|2020-09-22 12:30:00|281.99|281.74|282.24|281.99|282.24|281.99|281.99|281.74|3
1600778100000|2020-09-22 12:35:00|282.29|282.04|282.44|282.29|282.44|282.29|282.19|282.04|23
1600778400000|2020-09-22 12:40:00|282.54|282.24|282.59|282.39|282.64|282.44|282.49|282.24|12
1600778700000|2020-09-22 12:45:00|282.54|282.34|282.39|282.19|282.54|282.34|282.39|282.14|10
1600779000000|2020-09-22 12:50:00|282.34|282.14|282.29|282.09|282.39|282.14|282.29|282.09|4
1600779300000|2020-09-22 12:55:00|282.34|282.04|282.34|282.09|282.39|282.24|282.29|282.04|6
1600779600000|2020-09-22 13:00:00|282.29|282.14|282.49|282.34|282.49|282.34|282.29|282.09|14
1600779900000|2020-09-22 13:05:00|282.54|282.29|282.54|282.34|282.54|282.39|282.49|282.29|20
1600780200000|2020-09-22 13:10:00|282.59|282.39|282.54|282.34|282.64|282.49|282.49|282.29|36
1600780500000|2020-09-22 13:15:00|282.49|282.29|282.54|282.39|282.54|282.39|282.49|282.29|2
1600780800000|2020-09-22 13:20:00|282.59|282.34|282.49|282.24|282.59|282.34|282.44|282.24|16
1600781100000|2020-09-22 13:25:00|282.44|282.29|282.44|282.24|282.49|282.29|282.44|282.24|6
1600781400000|2020-09-22 13:30:00|282.39|282.19|282.14|281.89|282.49|282.34|282.09|281.84|70
1600781700000|2020-09-22 13:35:00|282.09|281.84|282.14|281.89|282.29|282.14|281.89|281.59|47
1600782000000|2020-09-22 13:40:00|282.19|281.94|281.84|281.59|282.24|282.04|281.74|281.54|13
1600782300000|2020-09-22 13:45:00|281.79|281.54|281.49|281.29|281.79|281.54|281.49|281.29|45
1600782600000|2020-09-22 13:50:00|281.44|281.19|281.29|281.09|281.49|281.24|281.29|281.04|40
1600782900000|2020-09-22 13:55:00|281.34|281.14|281.14|280.99|281.54|281.34|281.14|280.94|76
1600783200000|2020-09-22 14:00:00|281.29|281.04|281.54|281.34|281.54|281.39|281.19|280.99|79
1600783500000|2020-09-22 14:05:00|281.59|281.29|281.69|281.44|281.74|281.49|281.39|281.14|40
1600783800000|2020-09-22 14:10:00|281.64|281.49|281.99|281.79|281.99|281.79|281.64|281.49|105
1600784100000|2020-09-22 14:15:00|281.94|281.74|281.94|281.74|282.04|281.79|281.84|281.59|8
1600784400000|2020-09-22 14:20:00|281.89|281.69|281.94|281.79|282.09|281.84|281.79|281.54|40
1600784700000|2020-09-22 14:25:00|281.99|281.84|282.19|281.99|282.19|281.99|281.94|281.79|8
1600785000000|2020-09-22 14:30:00|282.24|282.04|281.99|281.74|282.29|282.04|281.94|281.74|10
1600785300000|2020-09-22 14:35:00|282.04|281.79|281.69|281.49|282.14|281.89|281.69|281.49|16
1600785600000|2020-09-22 14:40:00|281.79|281.54|281.44|281.19|281.84|281.54|281.39|281.19|8
1600785900000|2020-09-22 14:45:00|281.39|281.14|280.94|280.69|281.39|281.14|280.89|280.69|74
1600786200000|2020-09-22 14:50:00|280.89|280.74|281.14|280.89|281.19|280.94|280.89|280.64|35
1600786500000|2020-09-22 14:55:00|281.09|280.84|280.59|280.29|281.09|280.84|280.59|280.29|54
1600786800000|2020-09-22 15:00:00|280.54|280.34|280.44|280.19|280.64|280.49|280.29|280.14|37
1600787100000|2020-09-22 15:05:00|280.49|280.24|280.39|280.19|280.54|280.24|280.29|280.14|21
1600787400000|2020-09-22 15:10:00|280.44|280.24|280.59|280.39|280.69|280.44|280.44|280.24|31
1600787700000|2020-09-22 15:15:00|280.64|280.34|280.79|280.54|280.84|280.59|280.64|280.34|2
1600788000000|2020-09-22 15:20:00|280.74|280.59|280.84|280.59|280.84|280.64|280.64|280.44|22
1600788300000|2020-09-22 15:25:00|280.79|280.54|280.84|280.64|280.94|280.69|280.59|280.39|28
1600788600000|2020-09-22 15:30:00|280.94|280.69|280.34|280.14|280.94|280.69|280.34|280.14|11
1600788900000|2020-09-22 15:35:00|280.39|280.19|280.69|280.44|280.69|280.44|280.39|280.19|10
1600789200000|2020-09-22 15:40:00|280.74|280.39|280.64|280.44|280.84|280.64|280.64|280.39|5
1600789500000|2020-09-22 15:45:00|280.69|280.49|280.84|280.64|280.94|280.64|280.69|280.44|313
1600789800000|2020-09-22 15:50:00|280.89|280.74|280.69|280.49|280.89|280.74|280.64|280.39|20
1600790100000|2020-09-22 15:55:00|280.79|280.44|281.04|280.79|281.04|280.79|280.69|280.44|5
1600790400000|2020-09-22 16:00:00|281.09|280.84|281.14|280.94|281.24|280.99|281.09|280.79|7
1600790700000|2020-09-22 16:05:00|281.19|280.99|281.19|280.99|281.29|281.14|281.19|280.94|28
1600791000000|2020-09-22 16:10:00|281.14|280.94|281.14|280.99|281.14|280.99|281.14|280.94|0
1600791300000|2020-09-22 16:15:00|281.19|280.94|281.04|280.84|281.19|280.94|280.94|280.74|26
1600791600000|2020-09-22 16:20:00|281.09|280.79|281.24|281.04|281.24|281.04|280.99|280.79|8
1600791900000|2020-09-22 16:25:00|281.29|280.99|281.29|280.99|281.29|280.99|281.14|280.89|6
1600792200000|2020-09-22 16:30:00|281.34|281.04|281.29|280.99|281.39|281.14|281.29|280.99|1
1600792500000|2020-09-22 16:35:00|281.24|280.94|281.49|281.14|281.49|281.24|281.19|280.94|3
1600792800000|2020-09-22 16:40:00|281.44||281.49||281.49||281.39||3
1600793100000|2020-09-22 16:45:00|281.44|281.04|281.14|280.84|281.49|281.04|281.04|280.84|5
1600793400000|2020-09-22 16:50:00|281.09|280.94|280.99|280.74|281.19|280.94|280.94|280.69|6
1600793700000|2020-09-22 16:55:00|280.94|280.69|280.79|280.49|280.94|280.69|280.74|280.49|17
1600794000000|2020-09-22 17:00:00|280.84|280.54|280.89|280.59|280.89|280.59|280.79|280.49|2
1600794300000|2020-09-22 17:05:00|280.84|280.64|280.99|280.74|280.99|280.74|280.84|280.64|6
1600794600000|2020-09-22 17:10:00|281.04|280.69|281.09|280.79|281.14|280.89|281.04|280.69|1
1600794900000|2020-09-22 17:15:00|281.04|280.84|281.19|280.94|281.19|280.94|281.04|280.74|2
1600795200000|2020-09-22 17:20:00|281.14|280.89|281.14|280.94|281.24|280.99|281.04|280.84|30
1600795500000|2020-09-22 17:25:00|281.19|280.99|281.29|281.04|281.29|281.09|281.19|280.94|5
1600795800000|2020-09-22 17:30:00|281.24|281.09|281.24|281.09|281.39|281.19|281.24|281.04|5
1600796100000|2020-09-22 17:35:00|281.19|281.04|281.14|280.99|281.29|281.04|281.14|280.99|21
1600796400000|2020-09-22 17:40:00|281.24|281.04|281.19|280.99|281.29|281.14|281.09|280.94|35
1600796700000|2020-09-22 17:45:00|281.24|281.04|281.29|281.04|281.29|281.09|281.14|280.94|30
1600797000000|2020-09-22 17:50:00|281.24|280.99|281.24|281.04|281.34|281.14|281.14|280.99|43
1600797300000|2020-09-22 17:55:00|281.19|280.99|281.29|281.04|281.34|281.09|281.14|280.99|29
1600797600000|2020-09-22 18:00:00|281.34|281.09|281.69|281.49|281.69|281.49|281.34|281.09|44
1600797900000|2020-09-22 18:05:00|281.64|281.54|281.59|281.39|281.74|281.54|281.54|281.39|37
1600798200000|2020-09-22 18:10:00|281.54|281.34|281.59|281.39|281.59|281.39|281.34|281.19|26
1600798500000|2020-09-22 18:15:00|281.54|281.34|281.59|281.39|281.64|281.39|281.44|281.24|31
1600798800000|2020-09-22 18:20:00|281.54|281.29|281.19|281.04|281.54|281.29|281.19|281.04|60
1600799100000|2020-09-22 18:25:00|281.29|281.09|281.39|281.24|281.44|281.24|281.29|281.04|25
1600799400000|2020-09-22 18:30:00|281.34|281.19|281.14|280.99|281.44|281.29|281.14|280.99|24
1600799700000|2020-09-22 18:35:00|281.24|280.94|281.19|281.04|281.29|281.09|281.14|280.89|32
1600800000000|2020-09-22 18:40:00|281.24|281.09|281.24|280.99|281.44|281.24|281.24|280.99|32
1600800300000|2020-09-22 18:45:00|281.19|280.94|280.99|280.74|281.19|280.99|280.99|280.74|28
1600800600000|2020-09-22 18:50:00|280.94|280.79|280.89|280.69|281.04|280.84|280.89|280.69|24
1600800900000|2020-09-22 18:55:00|280.99|280.74|280.89|280.74|281.04|280.89|280.79|280.64|46
1600801200000|2020-09-22 19:00:00|280.94|280.79|280.94|280.79|280.94|280.79|280.79|280.64|8
1600801500000|2020-09-22 19:05:00|280.99|280.84|281.24|281.04|281.24|281.09|280.99|280.84|17
1600801800000|2020-09-22 19:10:00|281.19|281.09|281.14|280.99|281.24|281.09|281.14|280.99|19
1600802100000|2020-09-22 19:15:00|281.09|280.89|281.39|281.24|281.39|281.24|281.04|280.89|64
1600802400000|2020-09-22 19:20:00|281.34|281.19|281.49|281.29|281.49|281.34|281.29|281.14|25
1600802700000|2020-09-22 19:25:00|281.54|281.34|281.69|281.49|281.79|281.59|281.54|281.29|10
1600803000000|2020-09-22 19:30:00|281.64|281.54|281.59|281.39|281.69|281.54|281.49|281.29|11
1600803300000|2020-09-22 19:35:00|281.54|281.34|281.64|281.44|281.64|281.44|281.54|281.34|21
1600803600000|2020-09-22 19:40:00|281.59|281.49|281.64|281.49|281.74|281.59|281.59|281.44|19
1600803900000|2020-09-22 19:45:00|281.69|281.44|281.84|281.69|281.89|281.74|281.69|281.44|29
1600804200000|2020-09-22 19:50:00|281.79|281.64|281.79|281.59|281.84|281.64|281.59|281.39|28
1600804500000|2020-09-22 19:55:00|281.84|281.64|281.64|281.44|281.84|281.64|281.59|281.39|22
1600804800000|2020-09-22 20:00:00|281.69|281.49|281.69|281.49|281.74|281.54|281.64|281.49|2
1600805100000|2020-09-22 20:05:00|281.64|281.54|281.69|281.49|281.74|281.54|281.64|281.49|19
1600805400000|2020-09-22 20:10:00|281.64|281.44|281.59|281.34|281.64|281.49|281.44|281.24|2
1600805700000|2020-09-22 20:15:00|281.49|281.29|281.49|281.29|281.54|281.34|281.49|281.29|1
1600806000000|2020-09-22 20:20:00|281.54||281.54||281.54||281.54||0
1600806300000|2020-09-22 20:25:00|281.59|281.34|281.59|281.34|281.59|281.39|281.59|281.34|0
1600806600000|2020-09-22 20:30:00|281.54|281.39|281.59|281.34|281.59|281.39|281.54|281.34|3
1600806900000|2020-09-22 20:35:00|281.54|281.39|281.49|281.24|281.54|281.39|281.44|281.24|0
1600807200000|2020-09-22 20:40:00|281.54|281.29|281.59|281.29|281.59|281.29|281.54|281.24|1
1600807500000|2020-09-22 20:45:00|281.64|281.34|281.59|281.29|281.64|281.34|281.54|281.29|2
1600807800000|2020-09-22 20:50:00|281.54|281.34|281.59|281.34|281.64|281.44|281.54|281.29|2
1600808100000|2020-09-22 20:55:00|281.64|281.39|281.64|281.34|281.64|281.39|281.59|281.29|10
1600808400000|2020-09-22 21:00:00|281.74|281.29|281.84|281.19|281.89|281.29|281.74|281.19|0
1600808700000|2020-09-22 21:05:00|281.74||281.89||281.89||281.64||0
1600809000000|2020-09-22 21:10:00|281.94|281.24|281.89|281.29|281.94|281.34|281.89|281.24|1
1600810200000|2020-09-22 21:30:00|281.99|281.39|281.89|281.29|281.99|281.39|281.89|281.29|0
1600810800000|2020-09-22 21:40:00|281.99|281.39|281.99|281.39|281.99|281.39|281.99|281.39|0
1600811100000|2020-09-22 21:45:00|281.89|281.29|281.99|281.39|281.99|281.39|281.89|281.29|0
1600812000000|2020-09-22 22:00:00|282.09|281.49|281.89|281.29|282.09|281.49|281.89|281.29|0
1600812300000|2020-09-22 22:05:00|281.99|281.39|281.99|281.39|281.99|281.39|281.89|281.29|0
1600812600000|2020-09-22 22:10:00|281.89|281.29|281.89|281.29|281.99|281.39|281.89|281.29|0
1600812900000|2020-09-22 22:15:00|281.99|281.39|281.79|281.19|281.99|281.39|281.69|281.09|0
1600813200000|2020-09-22 22:20:00|281.69|281.09|281.79|281.19|281.79|281.19|281.69|281.09|0
1600813500000|2020-09-22 22:25:00|281.89|281.29|281.89|281.29|281.89|281.29|281.89|281.29|0
1600813800000|2020-09-22 22:30:00|281.99|281.39|282.09|281.49|282.09|281.49|281.99|281.39|0
1600814100000|2020-09-22 22:35:00|282.19|281.59|281.99|281.39|282.19|281.59|281.89|281.29|0
1600814400000|2020-09-22 22:40:00|281.89|281.29|281.79|281.19|281.99|281.39|281.79|281.19|0
1600814700000|2020-09-22 22:45:00|281.89|281.29|281.79|281.19|281.89|281.29|281.69|281.09|0
1600815000000|2020-09-22 22:50:00|281.69|281.09|281.69|281.09|281.79|281.19|281.59|280.99|0
1600815300000|2020-09-22 22:55:00|281.59|280.99|281.59|280.99|281.69|281.09|281.59|280.99|0
1600815600000|2020-09-22 23:00:00|281.69|281.09|281.59|280.99|281.69|281.09|281.59|280.99|0
1600816200000|2020-09-22 23:10:00|281.69|281.09|281.69|281.09|281.69|281.09|281.49|280.89|0
1600816500000|2020-09-22 23:15:00|281.79|281.19|281.69|281.09|281.79|281.19|281.69|281.09|0
1600816800000|2020-09-22 23:20:00|281.59|280.99|281.79|281.19|281.79|281.19|281.59|280.99|0
1600817100000|2020-09-22 23:25:00|281.69|281.09|281.79|281.19|281.79|281.19|281.69|281.09|0
1600817400000|2020-09-22 23:30:00|281.69|281.09|281.69|281.09|281.79|281.19|281.69|281.09|0
1600817700000|2020-09-22 23:35:00|281.79|281.19|281.89|281.29|281.89|281.29|281.79|281.19|0
1600818000000|2020-09-22 23:40:00|281.99|281.39|281.99|281.39|281.99|281.39|281.89|281.29|0
1600818300000|2020-09-22 23:45:00|281.89|281.29|281.99|281.39|281.99|281.39|281.89|281.29|0
1600818600000|2020-09-22 23:50:00|282.09|281.49|282.09|281.49|282.09|281.49|281.99|281.39|0
1600818900000|2020-09-22 23:55:00|281.99|281.39|282.19|281.59|282.19|281.59|281.99|281.39|0
1600819200000|2020-09-23 00:00:00|282.09|281.49|282.19|281.59|282.19|281.59|282.09|281.49|0
1600819500000|2020-09-23 00:05:00|282.09|281.49|282.19|281.59|282.19|281.59|282.09|281.49|0
1600819800000|2020-09-23 00:10:00|282.09|281.49|282.09|281.49|282.19|281.59|282.09|281.49|0
1600820100000|2020-09-23 00:15:00|282.19|281.59|282.39|281.79|282.39|281.79|282.19|281.59|0
1600820400000|2020-09-23 00:20:00|282.29|281.69|282.29|281.69|282.39|281.79|282.29|281.69|0
1600821000000|2020-09-23 00:30:00|281.79|281.59|281.84|281.69|281.99|281.84|280.89|280.74|411
1600821300000|2020-09-23 00:35:00|281.89|281.74|282.29|282.09|282.29|282.09|281.69|281.54|131
1600821600000|2020-09-23 00:40:00|282.24|282.19|282.49|282.29|282.64|282.49|282.04|281.84|191
1600821900000|2020-09-23 00:45:00|282.44|282.34|281.69|281.49|282.69|282.54|281.49|281.29|274
1600822200000|2020-09-23 00:50:00|281.79|281.54|281.99|281.84|282.64|282.44|281.59|281.44|281
1600822500000|2020-09-23 00:55:00|282.04|281.89|282.24|282.04|282.29|282.14|281.94|281.74|163
1600822800000|2020-09-23 01:00:00|282.19|282.09|282.74|282.59|282.74|282.59|281.79|281.64|601
1600823100000|2020-09-23 01:05:00|282.69|282.54|282.34|282.19|282.79|282.64|282.34|282.19|589
1600823400000|2020-09-23 01:10:00|282.29|282.14|282.04|281.89|282.59|282.44|281.94|281.79|756
1600823700000|2020-09-23 01:15:00|281.99|281.84|282.14|281.99|282.44|282.24|281.89|281.74|350
1600824000000|2020-09-23 01:20:00|282.09|281.94|282.34|282.19|282.49|282.34|282.04|281.89|263
1600824300000|2020-09-23 01:25:00|282.29|282.14|281.74|281.59|282.44|282.29|281.74|281.59|396
1600824600000|2020-09-23 01:30:00|281.79|281.64|282.24|282.04|282.29|282.14|281.64|281.49|413
1600824900000|2020-09-23 01:35:00|282.19|282.09|282.14|281.99|282.39|282.24|282.04|281.84|312
1600825200000|2020-09-23 01:40:00|282.09|281.94|281.74|281.54|282.14|281.99|281.69|281.54|328
1600825500000|2020-09-23 01:45:00|281.69|281.59|281.94|281.79|281.99|281.84|281.49|281.34|381
1600825800000|2020-09-23 01:50:00|281.89|281.74|282.09|281.94|282.19|282.04|281.64|281.49|390
1600826100000|2020-09-23 01:55:00|282.14|281.99|282.19|282.04|282.39|282.19|282.04|281.89|479
1600826400000|2020-09-23 02:00:00|282.24|282.09|282.59|282.44|282.69|282.54|282.09|281.94|1239
1600826700000|2020-09-23 02:05:00|282.64|282.49|281.94|281.74|282.69|282.54|281.84|281.69|330
1600827000000|2020-09-23 02:10:00|281.99|281.79|282.09|281.94|282.24|282.09|281.79|281.64|252
1600827300000|2020-09-23 02:15:00|282.14|281.89|282.39|282.24|282.54|282.39|282.09|281.89|258
1600827600000|2020-09-23 02:20:00|282.34|282.19|282.04|281.89|282.59|282.44|281.99|281.79|210
1600827900000|2020-09-23 02:25:00|281.99|281.84|282.04|281.89|282.34|282.19|281.94|281.79|230
1600828200000|2020-09-23 02:30:00|281.99|281.84|281.94|281.79|282.04|281.89|281.74|281.59|320
1600828500000|2020-09-23 02:35:00|281.99|281.84|281.54|281.39|282.09|281.89|281.49|281.34|325
1600828800000|2020-09-23 02:40:00|281.59|281.44|281.54|281.39|281.74|281.59|281.49|281.34|255
1600829100000|2020-09-23 02:45:00|281.49|281.34|281.59|281.44|281.74|281.59|281.24|281.09|451
1600829400000|2020-09-23 02:50:00|281.54|281.39|281.34|281.19|281.64|281.49|281.24|281.09|221
1600829700000|2020-09-23 02:55:00|281.39|281.24|281.34|281.14|281.49|281.29|281.14|280.99|308
1600830000000|2020-09-23 03:00:00|281.29|281.09|281.19|281.04|281.29|281.14|280.99|280.84|522
1600830300000|2020-09-23 03:05:00|281.24|281.09|281.19|281.04|281.39|281.24|281.04|280.89|450
1600830600000|2020-09-23 03:10:00|281.24|280.99|281.79|281.64|281.79|281.64|281.24|280.99|449
1600830900000|2020-09-23 03:15:00|281.84|281.69|282.19|282.04|282.24|282.04|281.69|281.54|370
1600831200000|2020-09-23 03:20:00|282.24|282.09|282.14|281.99|282.29|282.14|282.04|281.89|255
1600831500000|2020-09-23 03:25:00|282.19|282.04|282.19|282.04|282.34|282.14|282.14|281.99|1368
1600831800000|2020-09-23 03:30:00|282.24|282.09|281.99|281.84|282.24|282.09|281.84|281.69|241
1600832100000|2020-09-23 03:35:00|282.04|281.79|281.94|281.79|282.04|281.79|281.84|281.64|261
1600832400000|2020-09-23 03:40:00|281.89|281.74|282.14|281.99|282.19|281.99|281.84|281.64|262
1600832700000|2020-09-23 03:45:00|282.09|281.94|282.29|282.14|282.29|282.14|282.09|281.94|192
1600833000000|2020-09-23 03:50:00|282.34|282.19|282.24|282.09|282.39|282.24|282.14|281.99|254
1600833300000|2020-09-23 03:55:00|282.29|282.14|282.34|282.19|282.44|282.24|282.24|282.09|195
1600833600000|2020-09-23 04:00:00|282.29|282.14|282.14|281.99|282.29|282.14|282.09|281.94|93
1600833900000|2020-09-23 04:05:00|282.09|281.94|282.24|282.09|282.24|282.09|282.09|281.94|62
1600834200000|2020-09-23 04:10:00|282.19|282.04|282.24|282.09|282.24|282.09|282.09|281.94|68
1600834500000|2020-09-23 04:15:00|282.29|282.14|281.99|281.84|282.29|282.14|281.89|281.74|96
1600834800000|2020-09-23 04:20:00|282.04|281.89|281.84|281.69|282.04|281.89|281.84|281.69|70
1600835100000|2020-09-23 04:25:00|281.89|281.74|281.84|281.69|281.89|281.74|281.84|281.64|66
1600835400000|2020-09-23 04:30:00|281.79|281.64|281.84|281.69|281.89|281.74|281.64|281.44|106
1600835700000|2020-09-23 04:35:00|281.89|281.74|281.79|281.64|281.94|281.79|281.74|281.59|66
1600836000000|2020-09-23 04:40:00|281.84|281.69|281.74|281.59|281.84|281.69|281.64|281.49|74
1600836300000|2020-09-23 04:45:00|281.69|281.54|281.89|281.74|281.94|281.79|281.69|281.54|92
1600836600000|2020-09-23 04:50:00|281.84|281.69|281.84|281.69|281.89|281.74|281.74|281.59|107
1600836900000|2020-09-23 04:55:00|281.89|281.74|281.84|281.69|281.94|281.79|281.84|281.69|78
1600837200000|2020-09-23 05:00:00|281.89|281.74|282.04|281.84|282.04|281.89|281.84|281.69|310
1600837500000|2020-09-23 05:05:00|281.99|281.89|281.94|281.79|282.14|281.99|281.94|281.79|1517
1600837800000|2020-09-23 05:10:00|281.89|281.74|281.99|281.84|282.04|281.89|281.84|281.69|256
1600838100000|2020-09-23 05:15:00|281.94|281.79|281.99|281.84|281.99|281.84|281.89|281.74|242
1600838400000|2020-09-23 05:20:00|282.04|281.89|282.14|281.99|282.39|282.24|282.04|281.89|271
1600838700000|2020-09-23 05:25:00|282.19|282.04|282.09|281.94|282.24|282.09|282.04|281.84|140
1600839000000|2020-09-23 05:30:00|282.14|281.99|282.04|281.89|282.14|281.99|282.04|281.84|83
1600839300000|2020-09-23 05:35:00|282.09|281.94|282.29|282.14|282.29|282.14|282.04|281.89|108
1600839600000|2020-09-23 05:40:00|282.24|282.09|282.19|282.04|282.34|282.14|282.14|281.99|111
1600839900000|2020-09-23 05:45:00|282.24|282.09|282.14|281.99|282.24|282.09|282.09|281.94|67
1600840200000|2020-09-23 05:50:00|282.19|282.04|282.09|281.94|282.24|282.09|281.99|281.84|88
1600840500000|2020-09-23 05:55:00|282.14|281.89|282.19|282.04|282.24|282.09|282.14|281.89|71
1600840800000|2020-09-23 06:00:00|282.14|281.99|281.99|281.84|282.14|281.99|281.89|281.74|131
1600841100000|2020-09-23 06:05:00|281.94|281.79|281.74|281.59|282.09|281.89|281.74|281.59|161
1600841400000|2020-09-23 06:10:00|281.79|281.64|281.59|281.44|281.79|281.64|281.54|281.39|180
1600841700000|2020-09-23 06:15:00|281.54|281.39|281.59|281.44|281.69|281.54|281.39|281.24|319
1600842000000|2020-09-23 06:20:00|281.54|281.39|281.54|281.34|281.59|281.44|281.49|281.29|81
1600842300000|2020-09-23 06:25:00|281.49|281.29|281.59|281.44|281.69|281.54|281.44|281.29|132
1600842600000|2020-09-23 06:30:00|281.54|281.39|281.69|281.54|281.69|281.54|281.49|281.34|78
1600842900000|2020-09-23 06:35:00|281.74|281.59|281.64|281.49|281.84|281.69|281.64|281.49|248
1600843200000|2020-09-23 06:40:00|281.69|281.54|281.74|281.59|281.79|281.64|281.64|281.54|37
1600843500000|2020-09-23 06:45:00|281.69|281.54|281.94|281.74|281.94|281.74|281.69|281.49|95
1600843800000|2020-09-23 06:50:00|281.89|281.69|281.74|281.59|281.94|281.79|281.74|281.54|40
1600844100000|2020-09-23 06:55:00|281.79|281.64|281.94|281.79|281.99|281.84|281.74|281.59|74
1600844400000|2020-09-23 07:00:00|281.99|281.84|281.94|281.79|281.99|281.84|281.79|281.64|163
1600844700000|2020-09-23 07:05:00|281.89|281.74|282.19|282.04|282.24|282.09|281.84|281.69|320
1600845000000|2020-09-23 07:10:00|282.24|282.09|281.94|281.79|282.24|282.09|281.84|281.69|295
1600845300000|2020-09-23 07:15:00|281.89|281.74|282.14|281.99|282.14|281.99|281.84|281.69|259
1600845600000|2020-09-23 07:20:00|282.09|281.94|282.24|282.09|282.34|282.14|282.04|281.89|236
1600845900000|2020-09-23 07:25:00|282.29|282.14|282.34|282.19|282.39|282.24|282.19|281.99|172
1600846200000|2020-09-23 07:30:00|282.39|282.24|282.79|282.64|282.89|282.74|282.39|282.24|453
1600846500000|2020-09-23 07:35:00|282.84|282.69|282.89|282.74|282.94|282.79|282.74|282.59|167
1600846800000|2020-09-23 07:40:00|282.94|282.79|282.89|282.74|283.04|282.89|282.79|282.64|271
1600847100000|2020-09-23 07:45:00|282.94|282.79|282.99|282.84|283.04|282.89|282.79|282.64|89
1600847400000|2020-09-23 07:50:00|283.04|282.79|282.99|282.84|283.14|282.99|282.94|282.79|181
1600847700000|2020-09-23 07:55:00|283.04|282.89|283.29|283.09|283.29|283.14|282.99|282.84|162
1600848000000|2020-09-23 08:00:00|283.34|283.14|283.74|283.54|283.84|283.69|283.29|283.14|458
1600848300000|2020-09-23 08:05:00|283.79|283.59|283.84|283.69|283.99|283.79|283.64|283.49|343
1600848600000|2020-09-23 08:10:00|283.79|283.64|283.89|283.74|283.89|283.74|283.59|283.44|562
1600848900000|2020-09-23 08:15:00|283.94|283.69|284.24|284.09|284.24|284.09|283.84|283.69|544
1600849200000|2020-09-23 08:20:00|284.29|284.14|284.49|284.34|284.54|284.34|284.24|284.09|339
1600849500000|2020-09-23 08:25:00|284.44|284.29|284.64|284.49|284.74|284.54|284.44|284.29|355
1600849800000|2020-09-23 08:30:00|284.69|284.54|284.64|284.49|284.74|284.59|284.64|284.49|372
1600850100000|2020-09-23 08:35:00|284.69|284.54|284.99|284.84|285.09|284.89|284.69|284.54|552
1600850400000|2020-09-23 08:40:00|285.04|284.89|285.34|285.14|285.34|285.19|284.99|284.84|436
1600850700000|2020-09-23 08:45:00|285.29|285.19|285.09|284.89|285.49|285.34|285.04|284.89|365
1600851000000|2020-09-23 08:50:00|285.14|284.94|285.04|284.89|285.14|284.99|284.94|284.79|315
1600851300000|2020-09-23 08:55:00|285.14|284.99|285.19|285.04|285.19|285.04|284.89|284.69|460
1600851600000|2020-09-23 09:00:00|285.24|284.99|284.69|284.54|285.24|284.99|284.64|284.49|430
1600851900000|2020-09-23 09:05:00|284.64|284.49|284.69|284.44|284.84|284.64|284.59|284.44|450
1600852200000|2020-09-23 09:10:00|284.64|284.49|284.94|284.74|284.94|284.74|284.64|284.44|70
1600852500000|2020-09-23 09:15:00|284.89|284.79|284.54|284.34|285.04|284.89|284.49|284.29|217
1600852800000|2020-09-23 09:20:00|284.79|284.19|284.79|284.19|284.89|284.29|284.79|284.19|7
1600853100000|2020-09-23 09:25:00|||||||||5
1600853400000|2020-09-23 09:30:00|284.89|284.29|284.79|284.19|284.89|284.29|284.79|284.19|0
1600853700000|2020-09-23 09:35:00|284.89|284.29|284.79|284.19|284.89|284.29|284.79|284.19|0
1600854000000|2020-09-23 09:40:00|284.89|284.29|284.89|284.29|284.89|284.29|284.79|284.19|0
1600854600000|2020-09-23 09:50:00|284.99|284.39|284.79|284.64|284.99|284.64|284.74|284.39|69
1600854900000|2020-09-23 09:55:00|284.84|284.69|284.84|284.64|284.89|284.69|284.79|284.64|11
1600855200000|2020-09-23 10:00:00|284.79|284.59|284.74|284.59|284.84|284.64|284.74|284.59|21
1600855500000|2020-09-23 10:05:00|284.69|284.54|284.74|284.59|284.74|284.59|284.69|284.54|16
1600855800000|2020-09-23 10:10:00|284.69|284.54|284.64|284.49|284.69|284.54|284.54|284.39|25
1600856100000|2020-09-23 10:15:00|284.59|284.44|284.64|284.49|284.64|284.49|284.54|284.34|90
1600856400000|2020-09-23 10:20:00|284.69|284.54|284.89|284.69|284.94|284.79|284.69|284.54|34
1600856700000|2020-09-23 10:25:00|284.94|284.74|284.59|284.44|284.99|284.79|284.59|284.44|31
1600857000000|2020-09-23 10:30:00|284.54|284.39|284.39|284.24|284.64|284.49|284.34|284.19|111
1600857300000|2020-09-23 10:35:00|284.34|284.19|284.39|284.19|284.39|284.24|284.34|284.19|515
1600857600000|2020-09-23 10:40:00|284.34|284.24|284.49|284.29|284.49|284.34|284.34|284.24|7
1600857900000|2020-09-23 10:45:00|284.54|284.34|284.54|284.34|284.54|284.34|284.49|284.29|4
1600858200000|2020-09-23 10:50:00|284.59|284.39|284.64|284.44|284.64|284.44|284.54|284.39|59
1600858500000|2020-09-23 10:55:00|284.59|284.39|284.54|284.34|284.59|284.39|284.49|284.29|10
1600858800000|2020-09-23 11:00:00|284.49|284.29|284.49|284.29|284.54|284.34|284.39|284.24|2
1600859100000|2020-09-23 11:05:00|284.54||284.54||284.54||284.44||0
1600859400000|2020-09-23 11:10:00|284.49|284.24|284.39|284.19|284.54|284.24|284.34|284.19|7
1600859700000|2020-09-23 11:15:00|284.34|284.24|284.24|284.04|284.44|284.24|284.19|284.04|111
1600860000000|2020-09-23 11:20:00|284.19|283.99|284.14|283.99|284.24|283.99|284.09|283.94|125
1600860300000|2020-09-23 11:25:00|284.19|284.04|284.39|284.19|284.44|284.24|284.14|283.99|188
1600860600000|2020-09-23 11:30:00|284.44|284.24|284.54|284.34|284.54|284.34|284.44|284.24|4
1600860900000|2020-09-23 11:35:00||284.39||284.39||284.39||284.34|22
1600861200000|2020-09-23 11:40:00|284.49|284.34|284.49|284.24|284.54|284.39|284.44|284.24|1
1600861500000|2020-09-23 11:45:00|284.44|284.29|284.39|284.19|284.49|284.29|284.34|284.19|2
1600861800000|2020-09-23 11:50:00|284.34|284.14|284.19|283.99|284.39|284.14|284.14|283.94|1
1600862100000|2020-09-23 11:55:00|284.24||284.19||284.24||284.14||0
1600862400000|2020-09-23 12:00:00|284.14|283.94|284.14|283.94|284.19|283.99|284.09|283.94|14
1600862700000|2020-09-23 12:05:00|284.09|283.99|284.19|283.99|284.19|283.99|284.09|283.94|20
1600863000000|2020-09-23 12:10:00|284.14|283.94|284.19|283.99|284.19|284.04|284.09|283.94|94
1600863300000|2020-09-23 12:15:00|284.14|284.04|284.19|284.04|284.19|284.04|284.09|283.94|16
1600863600000|2020-09-23 12:20:00|284.24|284.09|284.19|284.04|284.24|284.09|284.19|284.04|59
1600863900000|2020-09-23 12:25:00|284.14|283.99|284.24|284.09|284.24|284.09|284.14|283.99|17
1600864200000|2020-09-23 12:30:00|284.29|284.14|284.34|284.19|284.34|284.19|284.29|284.14|104
1600864500000|2020-09-23 12:35:00|284.39|284.14|284.29|284.14|284.39|284.19|284.29|284.14|14
1600864800000|2020-09-23 12:40:00|284.34|284.19|284.24|284.09|284.34|284.19|284.24|284.09|15
1600865100000|2020-09-23 12:45:00|284.19|284.04|284.09|283.94|284.19|284.04|284.04|283.89|22
1600865400000|2020-09-23 12:50:00|284.14|283.99|284.34|284.19|284.39|284.24|284.14|283.99|176
1600865700000|2020-09-23 12:55:00|284.39|284.24|284.14|283.99|284.39|284.24|284.14|283.99|66
1600866000000|2020-09-23 13:00:00|284.09|283.94|284.14|283.99|284.34|284.14|284.04|283.89|30
1600866300000|2020-09-23 13:05:00|284.19|284.04|284.19|283.99|284.24|284.04|284.14|283.99|27
1600866600000|2020-09-23 13:10:00|284.24|284.04|284.24|284.09|284.29|284.09|284.14|283.99|47
1600866900000|2020-09-23 13:15:00|284.29|284.04|284.14|283.94|284.29|284.04|284.14|283.94|20
1600867200000|2020-09-23 13:20:00|284.09|283.89|284.04|283.84|284.14|283.89|283.99|283.84|4
1600867500000|2020-09-23 13:25:00|283.99|283.89|284.14|283.99|284.14|283.99|283.94|283.79|131
1600867800000|2020-09-23 13:30:00|284.09|283.94|284.19|283.99|284.24|283.99|283.99|283.79|78
1600868100000|2020-09-23 13:35:00|284.24|284.04|284.34|284.14|284.44|284.19|284.14|283.94|27
1600868400000|2020-09-23 13:40:00|284.29|284.09|284.09|283.79|284.29|284.09|283.84|283.59|40
1600868700000|2020-09-23 13:45:00|284.04|283.84|284.29|284.04|284.34|284.04|284.04|283.79|20
1600869000000|2020-09-23 13:50:00|284.24|283.99|283.79|283.64|284.24|283.99|283.79|283.64|8
1600869300000|2020-09-23 13:55:00|283.84|283.74|283.79|283.64|283.89|283.74|283.74|283.59|72
1600869600000|2020-09-23 14:00:00|283.89|283.69|283.94|283.74|283.99|283.79|283.84|283.64|31
1600869900000|2020-09-23 14:05:00|283.89|283.79|283.64|283.44|283.89|283.79|283.59|283.44|40
1600870200000|2020-09-23 14:10:00|283.59|283.49|283.79|283.59|283.84|283.59|283.59|283.44|34
1600870500000|2020-09-23 14:15:00|283.84|283.54|283.49|283.34|283.84|283.59|283.49|283.29|42
1600870800000|2020-09-23 14:20:00|283.54|283.39|283.49|283.29|283.59|283.39|283.39|283.24|31
1600871100000|2020-09-23 14:25:00|283.44|283.24|283.74|283.49|283.84|283.59|283.39|283.24|426
1600871400000|2020-09-23 14:30:00|283.69|283.44|283.34|283.14|283.69|283.49|283.34|283.14|56
1600871700000|2020-09-23 14:35:00|283.29|283.04|283.14|282.94|283.34|283.04|282.89|282.69|48
1600872000000|2020-09-23 14:40:00|283.19|282.99|283.29|283.09|283.54|283.29|283.14|282.94|85
1600872300000|2020-09-23 14:45:00|283.34|283.14|283.34|283.19|283.39|283.19|283.29|283.09|4
1600872600000|2020-09-23 14:50:00|283.39|283.14|283.24|282.99|283.39|283.14|283.09|282.94|30
1600872900000|2020-09-23 14:55:00|283.19|283.04|283.14|282.89|283.39|283.19|282.99|282.84|27
1600873200000|2020-09-23 15:00:00|283.19|282.94|283.34|283.14|283.44|283.19|283.04|282.84|25
1600873500000|2020-09-23 15:05:00|283.39|283.19|283.54|283.39|283.64|283.44|283.39|283.19|8
1600873800000|2020-09-23 15:10:00|283.59|283.34|283.29|282.99|283.64|283.39|283.29|282.99|8
1600874100000|2020-09-23 15:15:00|283.34|283.04|283.19|282.94|283.39|283.19|283.19|282.94|3
1600874400000|2020-09-23 15:20:00|283.24|282.99|283.09|282.89|283.24|282.99|282.99|282.84|23
1600874700000|2020-09-23 15:25:00|283.04|282.84|282.94|282.74|283.14|282.99|282.89|282.69|30
1600875000000|2020-09-23 15:30:00|282.99|282.69|282.84|282.64|282.99|282.79|282.74|282.59|37
1600875300000|2020-09-23 15:35:00|282.89|282.69|283.44|283.24|283.44|283.29|282.79|282.64|54
1600875600000|2020-09-23 15:40:00|283.39|283.19|283.34|283.14|283.49|283.24|283.34|283.09|14
1600875900000|2020-09-23 15:45:00|283.29|283.09|283.04|282.84|283.29|283.09|282.99|282.84|11
1600876200000|2020-09-23 15:50:00|282.99|282.79|282.84|282.64|283.09|282.79|282.74|282.59|8
1600876500000|2020-09-23 15:55:00|282.79|282.59|282.84|282.59|282.99|282.79|282.79|282.59|8
1600876800000|2020-09-23 16:00:00|282.79|282.54|282.94|282.69|283.04|282.84|282.74|282.54|7
1600877100000|2020-09-23 16:05:00|282.84|282.74|283.19|282.99|283.19|282.99|282.84|282.64|18
1600877400000|2020-09-23 16:10:00|283.24|283.04|283.44|283.24|283.49|283.24|283.09|282.79|170
1600877700000|2020-09-23 16:15:00|283.39|283.19|283.19|282.94|283.44|283.29|283.19|282.94|5
1600878000000|2020-09-23 16:20:00|283.24|282.99|283.09|282.89|283.24|283.04|282.94|282.74|6
1600878300000|2020-09-23 16:25:00|283.14|282.94|283.39|283.14|283.39|283.19|283.14|282.89|0
1600878600000|2020-09-23 16:30:00|283.44|283.09|283.39|283.14|283.44|283.19|283.34|283.04|1
1600878900000|2020-09-23 16:35:00|283.34|283.09|283.54|283.34|283.64|283.39|283.34|283.09|12
1600879200000|2020-09-23 16:40:00|283.59|283.39|283.64|283.44|283.69|283.54|283.59|283.39|15
1600879500000|2020-09-23 16:45:00|283.59|283.39|283.64|283.39|283.64|283.44|283.54|283.29|6
1600879800000|2020-09-23 16:50:00|283.59|283.34|283.64|283.44|283.69|283.54|283.59|283.34|4
1600880100000|2020-09-23 16:55:00|283.69|283.49|283.69|283.49|283.69|283.54|283.64|283.44|2
1600880400000|2020-09-23 17:00:00|283.64|283.54|283.49|283.24|283.69|283.54|283.34|283.19|24
1600880700000|2020-09-23 17:05:00|283.44|283.29|283.64|283.44|283.69|283.49|283.44|283.24|6
1600881000000|2020-09-23 17:10:00|283.69|283.39|283.54|283.29|283.74|283.49|283.54|283.29|5
1600881300000|2020-09-23 17:15:00|283.49|283.24|283.64|283.39|283.64|283.39|283.44|283.24|1
1600881600000|2020-09-23 17:20:00|283.69|283.44|283.64|283.39|283.69|283.44|283.64|283.39|1
1600881900000|2020-09-23 17:25:00|283.59|283.34|283.34|283.19|283.59|283.34|283.34|283.19|8
1600882200000|2020-09-23 17:30:00|283.29|283.14|283.34|283.14|283.44|283.19|283.29|283.09|10
1600882500000|2020-09-23 17:35:00|283.39|283.09|283.19|282.94|283.39|283.09|283.14|282.94|3
1600882800000|2020-09-23 17:40:00|283.14|282.99|283.09|282.89|283.24|283.04|283.09|282.89|6
1600883100000|2020-09-23 17:45:00|283.19|282.94|283.19|282.94|283.19|282.99|283.09|282.89|11
1600883400000|2020-09-23 17:50:00|283.14|282.89|282.89|282.64|283.19|282.89|282.84|282.64|14
1600883700000|2020-09-23 17:55:00|282.99|282.69|282.79|282.59|282.99|282.74|282.74|282.54|24
1600884000000|2020-09-23 18:00:00|282.74|282.54|282.74|282.49|282.79|282.54|282.64|282.44|25
1600884300000|2020-09-23 18:05:00|282.69|282.54|282.59|282.44|282.79|282.59|282.59|282.44|23
1600884600000|2020-09-23 18:10:00|282.64|282.39|282.69|282.44|282.69|282.54|282.54|282.39|27
1600884900000|2020-09-23 18:15:00|282.64|282.49|282.24|282.09|282.64|282.49|282.24|282.09|148
1600885200000|2020-09-23 18:20:00|282.39|282.19|282.39|282.24|282.54|282.34|282.24|282.04|35
1600885500000|2020-09-23 18:25:00|282.44|282.19|282.44|282.24|282.54|282.39|282.39|282.19|20
1600885800000|2020-09-23 18:30:00|282.39|282.19|282.59|282.39|282.59|282.39|282.24|282.04|21
1600886100000|2020-09-23 18:35:00|282.64|282.44|282.54|282.29|282.64|282.44|282.44|282.19|19
1600886400000|2020-09-23 18:40:00|282.49|282.24|282.24|281.99|282.54|282.29|282.09|281.94|32
1600886700000|2020-09-23 18:45:00|282.19|282.04|281.94|281.69|282.24|282.04|281.94|281.69|14
1600887000000|2020-09-23 18:50:00|282.04|281.74|281.94|281.69|282.29|282.09|281.94|281.64|21
1600887300000|2020-09-23 18:55:00|281.89|281.64|281.79|281.59|281.99|281.74|281.74|281.49|25
1600887600000|2020-09-23 19:00:00|281.74|281.64|281.59|281.39|281.94|281.74|281.59|281.39|53
1600887900000|2020-09-23 19:05:00|281.54|281.44|281.79|281.59|281.84|281.64|281.54|281.34|65
1600888200000|2020-09-23 19:10:00|281.74|281.54|282.14|281.89|282.19|281.99|281.74|281.54|36
1600888500000|2020-09-23 19:15:00|282.09|281.84|282.04|281.84|282.09|281.84|281.74|281.54|48
1600888800000|2020-09-23 19:20:00|281.99|281.79|281.84|281.64|282.19|281.94|281.84|281.64|28
1600889100000|2020-09-23 19:25:00|281.79|281.54|281.99|281.74|281.99|281.84|281.64|281.44|51
1600889400000|2020-09-23 19:30:00|281.94|281.79|282.04|281.84|282.19|281.99|281.94|281.69|73
1600889700000|2020-09-23 19:35:00|281.99|281.74|282.19|281.94|282.19|281.94|281.94|281.74|40
1600890000000|2020-09-23 19:40:00|282.24|281.99|282.24|282.04|282.34|282.14|282.09|281.89|25
1600890300000|2020-09-23 19:45:00|282.19|281.99|281.94|281.69|282.29|282.04|281.79|281.64|33
1600890600000|2020-09-23 19:50:00|281.89|281.64|281.74|281.54|281.89|281.64|281.69|281.54|52
1600890900000|2020-09-23 19:55:00|281.69|281.59|281.74|281.59|281.89|281.74|281.69|281.49|41
1600891200000|2020-09-23 20:00:00|281.79|281.54|281.79|281.64|281.84|281.69|281.74|281.54|14
1600891500000|2020-09-23 20:05:00|281.74|281.59|281.79|281.64|281.79|281.64|281.74|281.54|1
1600891800000|2020-09-23 20:10:00|281.74|281.59|281.94|281.74|281.94|281.74|281.74|281.54|447
1600892400000|2020-09-23 20:20:00||281.79||281.74||281.79||281.74|0
1600892700000|2020-09-23 20:25:00||281.79||281.79||281.79||281.74|2
1600893000000|2020-09-23 20:30:00|281.99|281.84|281.94|281.79|281.99|281.84|281.94|281.79|23
1600893300000|2020-09-23 20:35:00|281.99|281.84|281.99|281.84|281.99|281.84|281.94|281.79|5
1600893600000|2020-09-23 20:40:00|||||||||1
1600893900000|2020-09-23 20:45:00|282.04|281.89|282.09|281.94|282.09|281.94|282.04|281.84|6
1600894200000|2020-09-23 20:50:00||281.89||281.94||281.94||281.89|14
1600894500000|2020-09-23 20:55:00|282.14|281.99|282.14|281.99|282.19|282.04|282.14|281.99|60
1600894800000|2020-09-23 21:00:00|282.19||282.19||282.19||282.19||0
1600895400000|2020-09-23 21:10:00|282.39|281.59|282.39|281.79|282.39|281.79|282.39|281.59|0
1600895700000|2020-09-23 21:15:00|||||||||7
1600896000000|2020-09-23 21:20:00|282.29|281.69|282.29|281.69|282.39|281.79|282.29|281.69|0
1600896300000|2020-09-23 21:25:00|282.39|281.79|282.29|281.69|282.39|281.79|282.29|281.69|0
1600896600000|2020-09-23 21:30:00|282.39|281.79|282.29|281.69|282.39|281.79|282.29|281.69|0
1600897200000|2020-09-23 21:40:00|282.19|281.59|282.29|281.69|282.29|281.69|282.19|281.59|0
1600897500000|2020-09-23 21:45:00|282.19|281.59|282.19|281.59|282.29|281.69|282.19|281.59|0
1600897800000|2020-09-23 21:50:00|282.29|281.69|282.29|281.69|282.29|281.69|282.19|281.59|0
1600898400000|2020-09-23 22:00:00|282.19|281.59|282.59|281.99|282.69|282.09|282.19|281.59|0
1600898700000|2020-09-23 22:05:00|282.69|282.09|282.59|281.99|282.69|282.09|282.59|281.99|0
1600899000000|2020-09-23 22:10:00|282.69|282.09|282.59|281.99|282.69|282.09|282.59|281.99|0
1600899300000|2020-09-23 22:15:00|282.49|281.89|282.49|281.89|282.49|281.89|282.49|281.89|0
1600899600000|2020-09-23 22:20:00|282.59|281.99|282.69|282.09|282.69|282.09|282.49|281.89|0
1600899900000|2020-09-23 22:25:00|282.59|281.99|282.59|281.99|282.69|282.09|282.59|281.99|0
1600900200000|2020-09-23 22:30:00|282.69|282.09|282.59|281.99|282.69|282.09|282.59|281.99|0
1600900500000|2020-09-23 22:35:00|282.49|281.89|282.29|281.69|282.49|281.89|282.29|281.69|0
1600900800000|2020-09-23 22:40:00|282.19|281.59|282.19|281.59|282.29|281.69|282.09|281.49|0
1600901100000|2020-09-23 22:45:00|282.29|281.69|282.19|281.59|282.29|281.69|282.19|281.59|0
1600901400000|2020-09-23 22:50:00|282.29|281.69|282.19|281.59|282.29|281.69|282.19|281.59|0
1600901700000|2020-09-23 22:55:00|282.2|281.6|282.2|281.6|282.2|281.6|282.2|281.6|0
1600902000000|2020-09-23 23:00:00|282.3|281.7|282.4|281.8|282.4|281.8|282.3|281.7|0
1600902300000|2020-09-23 23:05:00|282.3|281.7|282.3|281.7|282.4|281.8|282.3|281.7|0
1600902600000|2020-09-23 23:10:00|282.2|281.6|282.2|281.6|282.2|281.6|282.2|281.6|0
1600902900000|2020-09-23 23:15:00|282|281.4|281.9|281.3|282.1|281.5|281.9|281.3|0
1600903200000|2020-09-23 23:20:00|281.8|281.2|281.8|281.2|281.8|281.2|281.7|281.1|0
1600903500000|2020-09-23 23:25:00|281.7|281.1|281.1|280.5|281.8|281.2|281.1|280.5|0
1600903800000|2020-09-23 23:30:00|281.2|280.6|281.5|280.9|281.5|280.9|281.1|280.5|0
1600904100000|2020-09-23 23:35:00|281.4|280.8|281.3|280.7|281.4|280.8|281.2|280.6|0
1600904400000|2020-09-23 23:40:00|281.4|280.8|281.6|281|281.7|281.1|281.4|280.8|0
1600904700000|2020-09-23 23:45:00|281.7|281.1|281.8|281.2|281.8|281.2|281.6|281|0
1600905000000|2020-09-23 23:50:00|281.7|281.1|281.7|281.1|281.8|281.2|281.7|281.1|0
1600905300000|2020-09-23 23:55:00|281.6|281|281.6|281|281.7|281.1|281.6|281|0
1600905600000|2020-09-24 00:00:00|281.7|281.1|281.8|281.2|281.8|281.2|281.6|281|0
1600905900000|2020-09-24 00:05:00|281.7|281.1|281.8|281.2|281.9|281.3|281.4|280.8|0
1600906200000|2020-09-24 00:10:00|281.9|281.3|281.9|281.3|281.9|281.3|281.6|281|0
1600906500000|2020-09-24 00:15:00|281.8|281.2|282.2|281.6|282.2|281.6|281.8|281.2|0
1600906800000|2020-09-24 00:20:00|282.1|281.5|282.1|281.5|282.2|281.6|282.1|281.5|0
1600907100000|2020-09-24 00:25:00|282.2|281.6|282.1|281.5|282.2|281.6|282.1|281.5|0
1600907400000|2020-09-24 00:30:00|282.05|281.7|282.05|281.9|282.5|282.35|281.95|281.7|805
1600907700000|2020-09-24 00:35:00|282.1|281.95|282.95|282.8|282.95|282.8|282.1|281.95|389
1600908000000|2020-09-24 00:40:00|283.05|282.9|282.65|282.5|283.05|282.9|282.65|282.5|280
1600908300000|2020-09-24 00:45:00|282.6|282.45|282.55|282.35|282.85|282.65|282.3|282.15|248
1600908600000|2020-09-24 00:50:00|282.5|282.4|282.55|282.4|282.75|282.6|282.35|282.2|159
1600908900000|2020-09-24 00:55:00|282.6|282.45|282.85|282.7|282.9|282.75|282.35|282.2|286
1600909200000|2020-09-24 01:00:00|282.95|282.75|284|283.85|284.05|283.9|282.85|282.65|2429
1600909500000|2020-09-24 01:05:00|284.05|283.95|282.85|282.65|284.15|284|282.75|282.55|1538
1600909800000|2020-09-24 01:10:00|282.95|282.7|282.9|282.75|283.25|283.1|282.7|282.5|1243
1600910100000|2020-09-24 01:15:00|282.85|282.7|282.5|282.35|283.15|283|282.5|282.3|485
1600910400000|2020-09-24 01:20:00|282.45|282.3|283.15|283|283.15|283|282.35|282.2|2236
1600910700000|2020-09-24 01:25:00|283.25|283.1|282.9|282.75|283.35|283.15|282.75|282.55|427
1600911000000|2020-09-24 01:30:00|282.85|282.7|283.4|283.25|283.55|283.35|282.85|282.7|369
1600911300000|2020-09-24 01:35:00|283.35|283.2|283.1|282.9|283.45|283.25|283.1|282.9|321
1600911600000|2020-09-24 01:40:00|283.05|282.95|282.8|282.65|283.1|282.95|282.6|282.4|544
1600911900000|2020-09-24 01:45:00|282.75|282.6|281.7|281.5|282.8|282.6|281.6|281.45|655
1600912200000|2020-09-24 01:50:00|281.65|281.45|281.5|281.35|281.7|281.55|281.5|281.35|420
1600912500000|2020-09-24 01:55:00|281.45|281.3|281.8|281.65|281.85|281.7|281.45|281.3|396
1600912800000|2020-09-24 02:00:00|281.75|281.6|281.6|281.45|281.8|281.65|281.5|281.35|456
1600913100000|2020-09-24 02:05:00|281.55|281.4|281.5|281.35|281.6|281.45|281.4|281.2|452
1600913400000|2020-09-24 02:10:00|281.45|281.3|281.45|281.3|281.6|281.45|281.3|281.15|343
1600913700000|2020-09-24 02:15:00|281.4|281.25|281.75|281.6|282.15|282|281.4|281.25|397
1600914000000|2020-09-24 02:20:00|281.7|281.55|281.8|281.6|281.8|281.65|281.45|281.3|480
1600914300000|2020-09-24 02:25:00|281.75|281.55|281.75|281.6|281.8|281.65|281.5|281.35|551
1600914600000|2020-09-24 02:30:00|281.7|281.55|281.6|281.45|281.8|281.65|281.4|281.25|245
1600914900000|2020-09-24 02:35:00|281.55|281.4|281.85|281.65|281.85|281.7|281.45|281.3|483
1600915200000|2020-09-24 02:40:00|281.8|281.7|281.85|281.7|282.05|281.9|281.8|281.65|301
1600915500000|2020-09-24 02:45:00|281.9|281.75|281.6|281.45|281.95|281.8|281.55|281.4|248
1600915800000|2020-09-24 02:50:00|281.55|281.4|281.5|281.35|281.7|281.5|281.45|281.3|281
1600916100000|2020-09-24 02:55:00|281.55|281.3|281.75|281.6|281.9|281.75|281.45|281.3|296
1600916400000|2020-09-24 03:00:00|281.7|281.55|281.4|281.25|281.75|281.6|281.3|281.15|403
1600916700000|2020-09-24 03:05:00|281.35|281.2|281.75|281.55|281.85|281.7|281.35|281.2|202
1600917000000|2020-09-24 03:10:00|281.7|281.6|281.8|281.65|281.9|281.75|281.65|281.5|327
1600917300000|2020-09-24 03:15:00|281.75|281.6|281.4|281.25|281.75|281.65|281.35|281.2|313
1600917600000|2020-09-24 03:20:00|281.45|281.3|281.3|281.15|281.45|281.3|281.2|281|268
1600917900000|2020-09-24 03:25:00|281.25|281.1|281.25|281.1|281.35|281.2|281.2|281.05|179
1600918200000|2020-09-24 03:30:00|281.2|281.05|281.35|281.2|281.35|281.2|281.15|281|266
1600918500000|2020-09-24 03:35:00|281.3|281.15|281.2|281.05|281.3|281.15|281.2|281.05|129
1600918800000|2020-09-24 03:40:00|281.25|281|281.1|280.95|281.3|281.15|281.1|280.95|225
1600919100000|2020-09-24 03:45:00|281.15|281|281.3|281.15|281.5|281.35|281.05|280.9|401
1600919400000|2020-09-24 03:50:00|281.25|281.1|281.25|281.05|281.3|281.15|281.1|280.95|227
1600919700000|2020-09-24 03:55:00|281.2|281.1|281.25|281.1|281.3|281.15|281.15|281|1415
1600920000000|2020-09-24 04:00:00|281.2|281.05|281.4|281.25|281.4|281.25|280.95|280.8|4421
1600920300000|2020-09-24 04:05:00|281.5|281.2|281.4|281.25|281.5|281.35|281.35|281.2|284
1600920600000|2020-09-24 04:10:00|281.45|281.3|281.4|281.25|281.5|281.3|281.35|281.2|1154
1600920900000|2020-09-24 04:15:00|281.45|281.3|281.45|281.3|281.5|281.35|281.35|281.2|376
1600921200000|2020-09-24 04:20:00|281.4|281.25|281.35|281.2|281.4|281.25|281.25|281.1|228
1600921500000|2020-09-24 04:25:00|281.4|281.25|281.25|281.1|281.45|281.3|281.25|281.1|93
1600921800000|2020-09-24 04:30:00|281.3|281.15|281|280.85|281.35|281.2|281|280.85|157
1600922100000|2020-09-24 04:35:00|281.05|280.9|280.9|280.75|281.1|280.95|280.9|280.75|149
1600922400000|2020-09-24 04:40:00|280.85|280.7|280.9|280.75|280.95|280.8|280.85|280.65|141
1600922700000|2020-09-24 04:45:00|280.85|280.7|281.1|280.95|281.1|280.95|280.75|280.6|137
1600923000000|2020-09-24 04:50:00|281.05|280.85|280.95|280.8|281.15|281|280.8|280.6|384
1600923300000|2020-09-24 04:55:00|281|280.85|281.05|280.85|281.2|281|280.9|280.75|210
1600923600000|2020-09-24 05:00:00|281.1|280.9|281.2|281.05|281.3|281.15|280.9|280.75|340
1600923900000|2020-09-24 05:05:00|281.25|281.1|281.25|281.05|281.4|281.2|281|280.85|312
1600924200000|2020-09-24 05:10:00|281.2|281.1|281.25|281.05|281.3|281.15|281.15|281|134
1600924500000|2020-09-24 05:15:00|281.2|281|281.15|281|281.3|281.15|281.05|280.9|212
1600924800000|2020-09-24 05:20:00|281.2|281.05|281.05|280.9|281.2|281.05|281|280.85|111
1600925100000|2020-09-24 05:25:00|281.1|280.95|280.95|280.75|281.25|281.1|280.9|280.75|193
1600925400000|2020-09-24 05:30:00|281|280.8|281.2|281.05|281.3|281.15|280.95|280.75|186
1600925700000|2020-09-24 05:35:00|281.25|281.1|281.1|280.95|281.25|281.1|281.05|280.9|278
1600926000000|2020-09-24 05:40:00|281.15|281|280.95|280.8|281.25|281.1|280.95|280.8|861
1600926300000|2020-09-24 05:45:00|281|280.85|281.3|281.15|281.35|281.15|280.9|280.75|192
1600926600000|2020-09-24 05:50:00|281.35|281.2|281.45|281.3|281.6|281.45|281.3|281.15|161
1600926900000|2020-09-24 05:55:00|281.5|281.35|281.7|281.55|281.7|281.55|281.45|281.3|116
1600927200000|2020-09-24 06:00:00|281.75|281.5|281.85|281.7|282.05|281.9|281.65|281.5|376
1600927500000|2020-09-24 06:05:00|281.8|281.65|281.75|281.6|282|281.8|281.75|281.6|191
1600927800000|2020-09-24 06:10:00|281.8|281.65|281.65|281.5|281.9|281.75|281.65|281.5|174
1600928100000|2020-09-24 06:15:00|281.6|281.45|281.45|281.3|281.65|281.45|281.35|281.2|774
1600928400000|2020-09-24 06:20:00|281.5|281.25|281.45|281.25|281.6|281.4|281.35|281.15|176
1600928700000|2020-09-24 06:25:00|281.4|281.3|281.6|281.45|281.65|281.5|281.4|281.3|141
1600929000000|2020-09-24 06:30:00|281.65|281.5|281.5|281.35|281.75|281.6|281.35|281.2|221
1600929300000|2020-09-24 06:35:00|281.45|281.3|281.45|281.3|281.65|281.5|281.4|281.25|198
1600929600000|2020-09-24 06:40:00|281.5|281.35|281.35|281.2|281.6|281.45|281.3|281.15|182
1600929900000|2020-09-24 06:45:00|281.4|281.25|281.6|281.45|281.65|281.5|281.4|281.25|236
1600930200000|2020-09-24 06:50:00|281.55|281.4|281.45|281.3|281.6|281.45|281.35|281.2|235
1600930500000|2020-09-24 06:55:00|281.35|281.25|281.55|281.4|281.6|281.45|281.35|281.2|318
1600930800000|2020-09-24 07:00:00|281.6|281.45|282|281.85|282.05|281.9|281.55|281.4|374
1600931100000|2020-09-24 07:05:00|282.05|281.9|282.65|282.5|282.7|282.5|282|281.85|467
1600931400000|2020-09-24 07:10:00|282.7|282.45|282.35|282.2|282.7|282.45|282.25|282.1|554
1600931700000|2020-09-24 07:15:00|282.3|282.15|282.85|282.65|282.85|282.65|282.05|281.9|901
1600932000000|2020-09-24 07:20:00|282.8|282.7|282.45|282.3|282.85|282.7|282.4|282.25|471
1600932300000|2020-09-24 07:25:00|282.4|282.25|282.45|282.3|282.85|282.7|282.4|282.25|452
1600932600000|2020-09-24 07:30:00|282.5|282.35|282.75|282.6|282.95|282.75|282.45|282.3|583
1600932900000|2020-09-24 07:35:00|282.7|282.55|282.9|282.7|282.9|282.75|282.6|282.45|356
1600933200000|2020-09-24 07:40:00|282.85|282.65|282.45|282.3|282.9|282.75|282.45|282.3|906
1600933500000|2020-09-24 07:45:00|282.5|282.35|282.45|282.3|282.6|282.4|282.45|282.3|238
1600933800000|2020-09-24 07:50:00|282.5|282.25|282.45|282.3|282.5|282.3|282.35|282.15|212
1600934100000|2020-09-24 07:55:00|282.4|282.25|282.55|282.4|282.65|282.5|282.4|282.2|550
1600934400000|2020-09-24 08:00:00|282.5|282.35|282|281.85|282.5|282.35|282|281.85|449
1600934700000|2020-09-24 08:05:00|282.05|281.9|282.05|281.9|282.1|281.95|281.9|281.75|339
1600935000000|2020-09-24 08:10:00|282.1|281.95|281.8|281.65|282.1|281.95|281.8|281.65|502
1600935300000|2020-09-24 08:15:00|281.75|281.6|281.9|281.75|281.9|281.75|281.65|281.5|473
1600935600000|2020-09-24 08:20:00|281.85|281.7|281.6|281.45|281.85|281.7|281.5|281.3|335
1600935900000|2020-09-24 08:25:00|281.7|281.5|281.85|281.7|281.9|281.75|281.6|281.45|195
1600936200000|2020-09-24 08:30:00|281.8|281.65|282.15|282|282.25|282.1|281.8|281.65|254
1600936500000|2020-09-24 08:35:00|282.2|282.05|282.1|281.95|282.45|282.3|282.05|281.9|484
1600936800000|2020-09-24 08:40:00|282.15|282|281.9|281.75|282.15|282|281.85|281.65|398
1600937100000|2020-09-24 08:45:00|282|281.8|281.95|281.8|282.05|281.85|281.95|281.8|159
1600937400000|2020-09-24 08:50:00|282|281.75|281.95|281.8|282.15|282|281.95|281.75|265
1600937700000|2020-09-24 08:55:00|282|281.85|282.2|282.05|282.3|282.1|281.7|281.55|398
1600938000000|2020-09-24 09:00:00|282.25|282|281.6|281.4|282.25|282.05|281.55|281.4|744
1600938300000|2020-09-24 09:05:00|281.55|281.35|281.15|281|281.65|281.5|281.15|281|772
1600938600000|2020-09-24 09:10:00|281.2|281.05|281.25|281.1|281.4|281.2|281.1|280.95|171
1600938900000|2020-09-24 09:15:00|281.3|281.15|281.4|281.15|281.5|281.35|281.25|281.1|431
1600939200000|2020-09-24 09:20:00|281.5|280.9|281.6|281|281.7|281.1|281.5|280.9|3
1600939500000|2020-09-24 09:25:00|281.7|281.1|282.3|281.7|282.4|281.8|281.7|281.1|5
1600939800000|2020-09-24 09:30:00|282.4|281.8|282.2|281.6|282.4|281.8|282.1|281.5|0
1600940100000|2020-09-24 09:35:00|282.1|281.5|282.1|281.5|282.2|281.6|282.1|281.5|0
1600940400000|2020-09-24 09:40:00|282|281.4|282.2|281.6|282.3|281.7|282|281.4|0
1600940700000|2020-09-24 09:45:00|282.1|281.5|282.2|281.6|282.3|281.7|282.1|281.5|0
1600941000000|2020-09-24 09:50:00|281.4|281.15|281.3|281.15|281.6|281.45|281.2|281.05|17
1600941300000|2020-09-24 09:55:00|281.35|281.2|281.75|281.55|281.8|281.65|281.3|281.2|47
1600941600000|2020-09-24 10:00:00|281.8|281.6|282.1|281.9|282.15|282|281.8|281.6|248
1600941900000|2020-09-24 10:05:00|282.15|281.95|282.4|282.25|282.4|282.25|282.1|281.85|75
1600942200000|2020-09-24 10:10:00|282.35|282.1|282.4|282.25|282.4|282.25|282.2|282|30
1600942500000|2020-09-24 10:15:00|282.45|282.3|282.45|282.3|282.5|282.35|282.25|282.1|39
1600942800000|2020-09-24 10:20:00|282.5|282.35|282.35|282.15|282.55|282.4|282.3|282.15|57
1600943100000|2020-09-24 10:25:00|282.3|282.2|282.4|282.2|282.4|282.25|282.3|282.15|24
1600943400000|2020-09-24 10:30:00|282.35|282.25|282.45|282.3|282.45|282.3|282.3|282.1|118
1600943700000|2020-09-24 10:35:00|282.4|282.2|282.6|282.45|282.65|282.5|282.35|282.1|43
1600944000000|2020-09-24 10:40:00|282.55|282.4|282.5|282.25|282.6|282.45|282.45|282.25|36
1600944300000|2020-09-24 10:45:00|282.55|282.3|282.65|282.5|282.65|282.5|282.45|282.25|48
1600944600000|2020-09-24 10:50:00|282.7|282.55|282.8|282.6|282.8|282.65|282.7|282.45|35
1600944900000|2020-09-24 10:55:00|282.75|282.65|282.6|282.45|282.8|282.65|282.6|282.4|35
1600945200000|2020-09-24 11:00:00|282.65|282.5|282.6|282.45|282.7|282.55|282.6|282.45|39
1600945500000|2020-09-24 11:05:00|282.55|282.4|282.4|282.25|282.55|282.45|282.35|282.2|60
1600945800000|2020-09-24 11:10:00|282.45|282.3|282.35|282.2|282.45|282.3|282.35|282.2|39
1600946100000|2020-09-24 11:15:00|282.3|282.15|282.3|282.1|282.35|282.2|282.25|282.1|74
1600946400000|2020-09-24 11:20:00|282.25|282.05|282.3|282.15|282.3|282.15|282.15|282|36
1600946700000|2020-09-24 11:25:00|282.35|282.2|282.4|282.2|282.4|282.25|282.2|282|79
1600947000000|2020-09-24 11:30:00|282.35|282.25|282.5|282.35|282.5|282.35|282.35|282.2|32
1600947300000|2020-09-24 11:35:00|282.45|282.3|282.4|282.2|282.5|282.35|282.4|282.2|43
1600947600000|2020-09-24 11:40:00|282.35|282.15|282.25|282.05|282.5|282.3|282.2|282.05|119
1600947900000|2020-09-24 11:45:00|282.3|282.15|282.1|281.95|282.4|282.25|282.1|281.9|76
1600948200000|2020-09-24 11:50:00|282.15|282|281.85|281.65|282.15|282|281.85|281.65|53
1600948500000|2020-09-24 11:55:00|281.9|281.7|281.85|281.7|282|281.8|281.8|281.65|76
1600948800000|2020-09-24 12:00:00|281.9|281.75|281.5|281.25|281.9|281.75|281.45|281.25|71
1600949100000|2020-09-24 12:05:00|281.45|281.2|281.45|281.3|281.45|281.3|281.3|281.1|7
1600949400000|2020-09-24 12:10:00|281.5|281.25|281.6|281.4|281.65|281.45|281.5|281.25|429
1600949700000|2020-09-24 12:15:00|281.65|281.45|281.75|281.55|281.75|281.6|281.65|281.3|31
1600950000000|2020-09-24 12:20:00|281.7|281.6|281.3|281.1|281.7|281.6|281.25|281.1|28
1600950300000|2020-09-24 12:25:00|281.35|281.15|281.2|281|281.35|281.2|281.1|280.9|77
1600950600000|2020-09-24 12:30:00|281.15|280.9|280.7|280.55|281.15|280.9|280.7|280.55|66
1600950900000|2020-09-24 12:35:00|280.75|280.5|280.4|280.25|280.75|280.6|280.4|280.25|97
1600951200000|2020-09-24 12:40:00|280.35|280.2|280.3|280.15|280.55|280.35|280.3|280.1|745
1600951500000|2020-09-24 12:45:00|280.35|280.2|280.45|280.3|280.55|280.4|280.25|280.1|732
1600951800000|2020-09-24 12:50:00|280.4|280.25|280.35|280.2|280.5|280.3|280.35|280.2|54
1600952100000|2020-09-24 12:55:00|280.3|280.1|280.55|280.4|280.65|280.45|280.3|280.1|61
1600952400000|2020-09-24 13:00:00|280.5|280.35|280.25|280.05|280.6|280.45|280.25|280.05|93
1600952700000|2020-09-24 13:05:00|280.2|280|280.5|280.3|280.5|280.35|280.15|280|35
1600953000000|2020-09-24 13:10:00|280.45|280.35|280.3|280.15|280.45|280.35|280.25|280.1|71
1600953300000|2020-09-24 13:15:00|280.35|280.2|280.2|280|280.35|280.2|280.15|279.95|57
1600953600000|2020-09-24 13:20:00|280.25|280.05|280.35|280.15|280.45|280.3|280.2|280.05|60
1600953900000|2020-09-24 13:25:00|280.4|280.2|280.6|280.45|280.7|280.5|280.4|280.15|84
1600954200000|2020-09-24 13:30:00|280.65|280.5|280.25|280.05|281|280.8|280.25|280.05|108
1600954500000|2020-09-24 13:35:00|280.3|280.1|280.15|279.95|280.5|280.3|280|279.8|134
1600954800000|2020-09-24 13:40:00|280.1|279.85|280.3|280.15|280.4|280.2|279.9|279.7|140
1600955100000|2020-09-24 13:45:00|280.25|280.1|281.2|280.95|281.25|281|280.1|279.9|163
1600955400000|2020-09-24 13:50:00|281.25|281|281.2|280.95|281.35|281.15|280.85|280.65|74
1600955700000|2020-09-24 13:55:00|281.25|281|280.95|280.75|281.25|281|280.75|280.6|48
1600956000000|2020-09-24 14:00:00|281|280.8|281.35|281.15|281.6|281.4|281|280.8|130
1600956300000|2020-09-24 14:05:00|281.4|281.2|281.6|281.4|281.8|281.6|281.4|281.15|90
1600956600000|2020-09-24 14:10:00|281.55|281.35|281.4|281.2|281.55|281.35|281.3|281.1|116
1600956900000|2020-09-24 14:15:00|281.45|281.25|281.4|281.2|281.55|281.35|281.35|281.2|693
1600957200000|2020-09-24 14:20:00|281.35|281.15|280.95|280.75|281.35|281.2|280.95|280.75|109
1600957500000|2020-09-24 14:25:00|280.9|280.8|280.8|280.6|280.9|280.8|280.75|280.55|54
1600957800000|2020-09-24 14:30:00|280.75|280.55|280.35|280.15|280.75|280.55|280.35|280.15|72
1600958100000|2020-09-24 14:35:00|280.3|280.2|280.05|279.85|280.4|280.2|280|279.8|191
1600958400000|2020-09-24 14:40:00|280|279.9|280.05|279.85|280.55|280.4|280|279.85|72
1600958700000|2020-09-24 14:45:00|280.15|279.9|280.55|280.4|280.65|280.45|280.15|279.9|115
1600959000000|2020-09-24 14:50:00|280.5|280.35|280.7|280.5|280.75|280.6|280.3|280.1|95
1600959300000|2020-09-24 14:55:00|280.65|280.45|280.85|280.65|280.85|280.7|280.45|280.25|70
1600959600000|2020-09-24 15:00:00|280.9|280.6|280.8|280.6|281|280.8|280.75|280.55|78
1600959900000|2020-09-24 15:05:00|280.85|280.65|280.45|280.2|280.95|280.8|280.45|280.2|34
1600960200000|2020-09-24 15:10:00|280.5|280.25|281|280.8|281|280.8|280.5|280.25|48
1600960500000|2020-09-24 15:15:00|280.95|280.75|280.8|280.6|280.95|280.8|280.65|280.5|32
1600960800000|2020-09-24 15:20:00|280.75|280.55|281.25|281.05|281.3|281.05|280.7|280.55|64
1600961100000|2020-09-24 15:25:00|281.3|280.95|281.2|281|281.35|281.2|281.2|280.95|28
1600961400000|2020-09-24 15:30:00|281.25|280.95|281.35|281.2|281.4|281.25|281.1|280.9|20
1600961700000|2020-09-24 15:35:00|281.4|281.15|281.5|281.35|281.55|281.4|281.4|281.15|76
1600962000000|2020-09-24 15:40:00|281.55|281.4|281.6|281.4|281.7|281.55|281.55|281.35|78
1600962300000|2020-09-24 15:45:00|281.65|281.45|281.4|281.2|281.65|281.5|281.3|281.1|13
1600962600000|2020-09-24 15:50:00|281.45|281.25|281.6|281.4|281.7|281.55|281.45|281.25|51
1600962900000|2020-09-24 15:55:00|281.65|281.45|281.9|281.7|281.9|281.75|281.55|281.4|32
1600963200000|2020-09-24 16:00:00|281.85|281.75|281.95|281.8|282|281.8|281.85|281.65|42
1600963500000|2020-09-24 16:05:00|282|281.85|281.95|281.8|282.05|281.9|281.85|281.7|33
1600963800000|2020-09-24 16:10:00|281.9|281.75|281.85|281.6|281.9|281.75|281.75|281.55|54
1600964100000|2020-09-24 16:15:00|281.8|281.65|281.65|281.45|282|281.8|281.6|281.45|33
1600964400000|2020-09-24 16:20:00|281.7|281.5|281.55|281.4|281.85|281.65|281.5|281.3|53
1600964700000|2020-09-24 16:25:00|281.6|281.45|281.55|281.3|281.85|281.65|281.5|281.3|39
1600965000000|2020-09-24 16:30:00|281.5|281.35|281.2|281|281.5|281.35|281.1|280.95|27
1600965300000|2020-09-24 16:35:00|281.25|281.05|281.15|281|281.3|281.15|281.15|281|34
1600965600000|2020-09-24 16:40:00|281.2|280.95|281.55|281.3|281.55|281.3|281.15|280.95|29
1600965900000|2020-09-24 16:45:00|281.5|281.25|281.75|281.5|281.75|281.5|281.45|281.25|9
1600966200000|2020-09-24 16:50:00|281.8|281.55|281.85|281.6|281.9|281.75|281.65|281.4|26
1600966500000|2020-09-24 16:55:00|281.9|281.65|282.1|281.85|282.1|281.85|281.9|281.65|5
1600966800000|2020-09-24 17:00:00|282.15|281.9|282.2|281.95|282.2|282.05|282.1|281.8|3
1600967100000|2020-09-24 17:05:00|282.25|282|282.3|282.1|282.3|282.1|282.15|281.95|13
1600967400000|2020-09-24 17:10:00|282.35|282.15|282.55|282.35|282.55|282.35|282.35|282.15|9
1600967700000|2020-09-24 17:15:00|282.65|282.4|282.75|282.55|282.85|282.7|282.65|282.4|60
1600968000000|2020-09-24 17:20:00|282.8|282.6|283|282.8|283.2|283.05|282.8|282.6|201
1600968300000|2020-09-24 17:25:00|283.05|282.85|283.25|283.05|283.3|283.1|283|282.8|81
1600968600000|2020-09-24 17:30:00|283.3|283.1|283.25|283.05|283.3|283.15|283.2|282.95|13
1600968900000|2020-09-24 17:35:00|283.2|283|283.2|282.95|283.25|283|282.9|282.7|32
1600969200000|2020-09-24 17:40:00|283.25|283|283.25|283|283.35|283.15|283.05|282.8|26
1600969500000|2020-09-24 17:45:00|283.2|282.95|283.15|282.9|283.25|283.1|283.1|282.9|6
1600969800000|2020-09-24 17:50:00|283.2|282.95|283.2|282.95|283.35|283.15|283.15|282.95|14
1600970100000|2020-09-24 17:55:00|283.15|282.85|282.75|282.5|283.15|282.85|282.7|282.45|6
1600970400000|2020-09-24 18:00:00|282.8|282.55|282.85|282.6|282.95|282.7|282.75|282.55|4
1600970700000|2020-09-24 18:05:00|282.8|282.65|282.95|282.7|283|282.8|282.8|282.65|13
1600971000000|2020-09-24 18:10:00|282.9|282.75|282.85|282.65|282.95|282.75|282.75|282.55|2
1600971300000|2020-09-24 18:15:00|282.9|282.7|282.55|282.25|283|282.8|282.45|282.25|19
1600971600000|2020-09-24 18:20:00|282.5||282.55||282.6||282.45||3
1600971900000|2020-09-24 18:25:00|282.5|282.2|282.5|282.3|282.7|282.45|282.4|282.2|4
1600972200000|2020-09-24 18:30:00|282.55|282.25|282.7|282.45|282.75|282.55|282.45|282.2|3
1600972500000|2020-09-24 18:35:00|282.65|282.35|282.75|282.45|282.75|282.45|282.5|282.35|3
1600972800000|2020-09-24 18:40:00|282.7|282.5|282.85|282.6|282.9|282.7|282.65|282.5|8
1600973100000|2020-09-24 18:45:00|282.8|282.65|282.3|282|282.8|282.65|282.3|282|4
1600973400000|2020-09-24 18:50:00|282.25|282.05|282.15|281.9|282.35|282.05|282.05|281.9|18
1600973700000|2020-09-24 18:55:00|282.1|281.95|281.9|281.75|282.25|281.95|281.9|281.75|15
1600974000000|2020-09-24 19:00:00|281.95|281.8|281.95|281.75|282.15|281.9|281.9|281.75|10
1600974300000|2020-09-24 19:05:00|282|281.8|282.2|281.95|282.25|282.05|282|281.75|3
1600974600000|2020-09-24 19:10:00|282.15|281.85|282.45|282.25|282.45|282.25|282.1|281.85|27
1600974900000|2020-09-24 19:15:00|282.4|282.15|282.15|281.95|282.55|282.3|282.15|281.95|28
1600975200000|2020-09-24 19:20:00|282.1|281.9|281.8|281.55|282.1|281.9|281.65|281.45|27
1600975500000|2020-09-24 19:25:00|281.75|281.6|281.8|281.55|281.95|281.7|281.6|281.4|10
1600975800000|2020-09-24 19:30:00|281.75|281.5|281.9|281.65|282|281.8|281.6|281.35|27
1600976100000|2020-09-24 19:35:00|281.85|281.6|282.25|282|282.25|282.05|281.65|281.45|15
1600976400000|2020-09-24 19:40:00|282.15|281.95|282.05|281.8|282.3|282.05|282.05|281.8|11
1600976700000|2020-09-24 19:45:00|282.1|281.85|281.85|281.6|282.35|282.15|281.85|281.6|15
1600977000000|2020-09-24 19:50:00|281.8|281.55|282.35|282.05|282.35|282.05|281.8|281.55|8
1600977300000|2020-09-24 19:55:00|282.3|282.1|282.05|281.8|282.35|282.1|281.9|281.7|10
1600977600000|2020-09-24 20:00:00|282|281.75|282.1|281.85|282.15|281.85|282|281.75|4
1600977900000|2020-09-24 20:05:00|282.15|281.9|282.15|281.9|282.15|281.95|282.1|281.85|4
1600978200000|2020-09-24 20:10:00|282.1|281.95|282.15|281.9|282.15|281.95|282.1|281.9|0
1600978500000|2020-09-24 20:15:00|282.1|281.85|282.1|281.85|282.1|281.85|282.1|281.85|1
1600978800000|2020-09-24 20:20:00|282.05|281.8|282.05|281.8|282.1|281.85|282.05|281.8|1
1600979100000|2020-09-24 20:25:00|282|281.85|281.95|281.75|282|281.85|281.95|281.75|2
1600979400000|2020-09-24 20:30:00|282|281.8|282.15|281.9|282.15|281.95|282|281.8|5
1600979700000|2020-09-24 20:35:00|282.1|281.95|282.05|281.8|282.1|282|282.05|281.8|2
1600980000000|2020-09-24 20:40:00|282|281.75|281.95|281.75|282.05|281.75|281.9|281.7|8
1600980300000|2020-09-24 20:45:00|281.9|281.7|282.05|281.8|282.05|281.85|281.9|281.7|17
1600980600000|2020-09-24 20:50:00|282|281.85|282.15|281.9|282.15|281.95|282|281.8|2
1600980900000|2020-09-24 20:55:00|282.2|281.85|282.15|281.85|282.25|282|282.1|281.85|63
1600981200000|2020-09-24 21:00:00|282.2|281.9|282.75|281.6|282.8|281.9|282.2|281.6|0
1600981500000|2020-09-24 21:05:00|282.7||282.65||282.7||282.65||0
1600981800000|2020-09-24 21:10:00|282.4|281.55|282.4|281.8|282.4|281.8|282.4|281.45|0
1600984200000|2020-09-24 21:50:00|282.5|281.9|282.5|281.9|282.5|281.9|282.5|281.9|0
1600984800000|2020-09-24 22:00:00|282.6|282|282.7|282.1|282.8|282.2|282.5|281.9|0
1600985100000|2020-09-24 22:05:00|282.8|282.2|282.8|282.2|282.9|282.3|282.7|282.1|0
1600985400000|2020-09-24 22:10:00|282.9|282.3|282.8|282.2|282.9|282.3|282.8|282.2|0
1600985700000|2020-09-24 22:15:00|282.9|282.3|282.8|282.2|282.9|282.3|282.8|282.2|0
1600986000000|2020-09-24 22:20:00|282.9|282.3|282.8|282.2|282.9|282.3|282.8|282.2|0
1600986300000|2020-09-24 22:25:00|282.9|282.3|282.8|282.2|282.9|282.3|282.8|282.2|0
1600986600000|2020-09-24 22:30:00|282.9|282.3|282.9|282.3|282.9|282.3|282.9|282.3|0
1600986900000|2020-09-24 22:35:00|283|282.4|283|282.4|283|282.4|282.9|282.3|0
1600987200000|2020-09-24 22:40:00|283.1|282.5|282.8|282.2|283.1|282.5|282.8|282.2|0
1600988100000|2020-09-24 22:55:00|282.9|282.3|282.8|282.2|282.9|282.3|282.8|282.2|0
1600988400000|2020-09-24 23:00:00|282.9|282.3|282.9|282.3|282.9|282.3|282.8|282.2|0
1600988700000|2020-09-24 23:05:00|283|282.4|282.9|282.3|283|282.4|282.9|282.3|0
1600989000000|2020-09-24 23:10:00|283|282.4|283|282.4|283|282.4|283|282.4|0
1600989300000|2020-09-24 23:15:00|283.1|282.5|283.3|282.7|283.3|282.7|283|282.4|0
1600989600000|2020-09-24 23:20:00|283.2|282.6|283.2|282.6|283.3|282.7|283.2|282.6|0
1600989900000|2020-09-24 23:25:00|283.3|282.7|283.2|282.6|283.3|282.7|283.2|282.6|0
1600990200000|2020-09-24 23:30:00|283.1|282.5|283.2|282.6|283.3|282.7|283.1|282.5|0
1600990800000|2020-09-24 23:40:00|283.3|282.7|283.2|282.6|283.3|282.7|283.2|282.6|0
1600991100000|2020-09-24 23:45:00|283.3|282.7|283.3|282.7|283.3|282.7|283.2|282.6|0
1600991400000|2020-09-24 23:50:00|283.2|282.6|283.2|282.6|283.3|282.7|283.2|282.6|0
1600991700000|2020-09-24 23:55:00|283.3|282.7|283.3|282.7|283.3|282.7|283.2|282.6|0
1600992000000|2020-09-25 00:00:00|283.2|282.6|283.1|282.5|283.5|282.9|283|282.4|0
1600992300000|2020-09-25 00:05:00|283|282.4|283.2|282.6|283.2|282.6|283|282.4|0
1600992600000|2020-09-25 00:10:00|283.1|282.5|283|282.4|283.2|282.6|283|282.4|0
1600992900000|2020-09-25 00:15:00|283.1|282.5|283.1|282.5|283.2|282.6|283.1|282.5|0
1600993200000|2020-09-25 00:20:00|283|282.4|283.1|282.5|283.1|282.5|283|282.4|0
1600993500000|2020-09-25 00:25:00|283|282.4|283|282.4|283.1|282.5|283|282.4|0
1600993800000|2020-09-25 00:30:00|282.9|282.15|282.75|282.55|282.9|282.55|282.2|282|450
1600994100000|2020-09-25 00:35:00|282.7|282.6|282.5|282.35|282.85|282.65|282.35|282.15|2241
1600994400000|2020-09-25 00:40:00|282.55|282.3|282.6|282.4|282.7|282.5|282.35|282.15|582
1600994700000|2020-09-25 00:45:00|282.5|282.45|282.8|282.55|282.85|282.7|282.45|282.3|190
1600995000000|2020-09-25 00:50:00|282.75|282.6|282.8|282.65|282.85|282.7|282.55|282.4|90
1600995300000|2020-09-25 00:55:00|282.85|282.7|282.95|282.75|283|282.85|282.55|282.4|486
1600995600000|2020-09-25 01:00:00|282.9|282.7|283|282.85|283.55|283.4|282.8|282.6|872
1600995900000|2020-09-25 01:05:00|282.95|282.8|282.9|282.7|283.05|282.9|282.55|282.35|647
1600996200000|2020-09-25 01:10:00|282.85|282.75|282.9|282.75|283.2|283.05|282.65|282.5|3514
1600996500000|2020-09-25 01:15:00|282.95|282.8|282.95|282.75|283.15|282.95|282.65|282.5|2960
1600996800000|2020-09-25 01:20:00|282.9|282.7|283.3|283.1|283.6|283.45|282.85|282.7|561
1600997100000|2020-09-25 01:25:00|283.35|283.15|283.3|283.15|283.65|283.5|283.3|283.1|627
1600997400000|2020-09-25 01:30:00|283.35|283.2|282.9|282.75|283.4|283.25|282.8|282.65|393
1600997700000|2020-09-25 01:35:00|282.95|282.7|283.25|283.05|283.3|283.1|282.95|282.7|418
1600998000000|2020-09-25 01:40:00|283.3|283.1|283.2|283|283.5|283.35|283.1|282.95|399
1600998300000|2020-09-25 01:45:00|283.15|283.05|283.2|283.05|283.5|283.3|283.1|282.95|354
1600998600000|2020-09-25 01:50:00|283.25|283|283.3|283.1|283.3|283.15|283.05|282.9|269
1600998900000|2020-09-25 01:55:00|283.35|283.15|282.85|282.65|283.4|283.2|282.8|282.65|1194
1600999200000|2020-09-25 02:00:00|282.9|282.7|283.05|282.9|283.2|283|282.8|282.6|295
1600999500000|2020-09-25 02:05:00|283|282.85|283.35|283.15|283.45|283.25|282.9|282.75|229
1600999800000|2020-09-25 02:10:00|283.3|283.1|283.2|283|283.35|283.15|283.15|282.95|236
1601000100000|2020-09-25 02:15:00|283.15|283.05|283.4|283.25|283.5|283.35|283.15|283.05|733
1601000400000|2020-09-25 02:20:00|283.45|283.3|283.1|282.95|283.45|283.3|283.1|282.95|1735
1601000700000|2020-09-25 02:25:00|283.15|283|282.9|282.7|283.2|283.05|282.8|282.65|1825
1601001000000|2020-09-25 02:30:00|282.85|282.75|282.8|282.65|282.95|282.75|282.75|282.6|374
1601001300000|2020-09-25 02:35:00|282.85|282.7|282.85|282.7|283|282.85|282.6|282.45|365
1601001600000|2020-09-25 02:40:00|282.9|282.75|282.9|282.75|283.2|283.05|282.8|282.65|472
1601001900000|2020-09-25 02:45:00|282.95|282.8|282.85|282.65|283.1|282.95|282.75|282.6|982
1601002200000|2020-09-25 02:50:00|282.8|282.7|282.65|282.5|282.85|282.7|282.6|282.45|1204
1601002500000|2020-09-25 02:55:00|282.7|282.55|282.8|282.65|282.85|282.7|282.55|282.4|388
1601002800000|2020-09-25 03:00:00|282.85|282.7|282.85|282.7|282.95|282.8|282.8|282.6|594
1601003100000|2020-09-25 03:05:00|282.9|282.75|283|282.85|283|282.85|282.9|282.7|477
1601003400000|2020-09-25 03:10:00|283.05|282.9|282.75|282.6|283.05|282.9|282.7|282.55|880
1601003700000|2020-09-25 03:15:00|282.8|282.65|282.85|282.7|283|282.85|282.75|282.6|336
1601004000000|2020-09-25 03:20:00|282.9|282.75|282.85|282.7|283|282.85|282.75|282.6|346
1601004300000|2020-09-25 03:25:00|282.9|282.65|283|282.85|283.05|282.85|282.8|282.65|1562
1601004600000|2020-09-25 03:30:00|283.05|282.8|282.85|282.7|283.05|282.8|282.75|282.6|750
1601004900000|2020-09-25 03:35:00|282.9|282.75|282.9|282.75|282.95|282.75|282.8|282.65|289
1601005200000|2020-09-25 03:40:00|282.95|282.8|282.9|282.75|283|282.85|282.9|282.75|638
1601005500000|2020-09-25 03:45:00|282.85|282.7|282.9|282.75|282.95|282.75|282.75|282.6|243
1601005800000|2020-09-25 03:50:00|282.85|282.7|282.65|282.5|282.9|282.75|282.65|282.45|1710
1601006100000|2020-09-25 03:55:00|282.7|282.55|283|282.85|283.1|282.95|282.7|282.55|223
1601006400000|2020-09-25 04:00:00|283.05|282.9|283.15|283|283.3|283.15|282.95|282.8|219
1601006700000|2020-09-25 04:05:00|283.2|282.95|283.1|282.9|283.2|283|283.05|282.9|429
1601007000000|2020-09-25 04:10:00|283.05|282.95|283.05|282.85|283.25|283.05|283|282.85|142
1601007300000|2020-09-25 04:15:00|283.15|282.9|282.85|282.7|283.2|283|282.8|282.65|226
1601007600000|2020-09-25 04:20:00|282.9|282.75|282.75|282.6|282.9|282.75|282.75|282.6|161
1601007900000|2020-09-25 04:25:00|282.8|282.55|282.7|282.55|282.8|282.65|282.65|282.5|215
1601008200000|2020-09-25 04:30:00|282.75|282.6|282.85|282.7|282.95|282.8|282.7|282.6|216
1601008500000|2020-09-25 04:35:00|282.8|282.65|282.8|282.6|282.8|282.65|282.75|282.55|226
1601008800000|2020-09-25 04:40:00|282.75|282.65|282.85|282.7|282.95|282.8|282.75|282.6|162
1601009100000|2020-09-25 04:45:00|282.9|282.75|282.85|282.7|282.95|282.8|282.85|282.7|147
1601009400000|2020-09-25 04:50:00|282.9|282.75|283.1|282.95|283.15|282.95|282.9|282.7|205
1601009700000|2020-09-25 04:55:00|283|282.9|283.1|282.95|283.25|283.1|283|282.8|1331
1601010000000|2020-09-25 05:00:00|283.15|283|283.5|283.3|283.5|283.35|283.1|282.95|547
1601010300000|2020-09-25 05:05:00|283.45|283.35|283.55|283.35|283.55|283.4|283.4|283.25|320
1601010600000|2020-09-25 05:10:00|283.6|283.4|283.85|283.7|284.05|283.85|283.55|283.4|884
1601010900000|2020-09-25 05:15:00|283.9|283.75|283.8|283.65|284.15|284|283.8|283.65|1085
1601011200000|2020-09-25 05:20:00|283.85|283.7|283.8|283.65|283.95|283.8|283.8|283.65|412
1601011500000|2020-09-25 05:25:00|283.75|283.6|283.85|283.7|284|283.85|283.75|283.6|2103
1601011800000|2020-09-25 05:30:00|283.8|283.65|283.9|283.75|284.05|283.9|283.7|283.55|354
1601012100000|2020-09-25 05:35:00|283.95|283.8|284.05|283.9|284.2|284.05|283.9|283.75|290
1601012400000|2020-09-25 05:40:00|284.1|283.95|284.05|283.9|284.2|284|283.9|283.75|271
1601012700000|2020-09-25 05:45:00|284|283.85|283.9|283.75|284|283.9|283.65|283.5|235
1601013000000|2020-09-25 05:50:00|283.95|283.8|283.95|283.75|284.05|283.85|283.75|283.6|243
1601013300000|2020-09-25 05:55:00|283.9|283.8|283.75|283.6|284.05|283.85|283.7|283.55|238
1601013600000|2020-09-25 06:00:00|283.8|283.65|283.6|283.45|283.95|283.75|283.6|283.45|263
1601013900000|2020-09-25 06:05:00|283.65|283.5|283.9|283.75|284|283.8|283.4|283.25|345
1601014200000|2020-09-25 06:10:00|283.95|283.8|283.5|283.3|283.95|283.8|283.45|283.3|355
1601014500000|2020-09-25 06:15:00|283.45|283.35|283.55|283.4|283.65|283.5|283.35|283.2|828
1601014800000|2020-09-25 06:20:00|283.5|283.35|283.8|283.6|283.8|283.6|283.4|283.25|389
1601015100000|2020-09-25 06:25:00|283.75|283.65|283.85|283.65|283.85|283.7|283.5|283.35|515
1601015400000|2020-09-25 06:30:00|283.8|283.7|283.65|283.5|283.9|283.75|283.65|283.5|298
1601015700000|2020-09-25 06:35:00|283.7|283.55|283.8|283.65|283.85|283.7|283.65|283.5|452
1601016000000|2020-09-25 06:40:00|283.85|283.7|283.6|283.4|283.85|283.7|283.5|283.35|1601
1601016300000|2020-09-25 06:45:00|283.65|283.45|283.75|283.6|283.85|283.7|283.65|283.45|231
1601016600000|2020-09-25 06:50:00|283.8|283.65|283.85|283.7|284|283.85|283.8|283.65|295
1601016900000|2020-09-25 06:55:00|283.8|283.65|284.15|283.95|284.15|284|283.8|283.65|352
1601017200000|2020-09-25 07:00:00|284.1|283.9|283.85|283.7|284.2|284|283.8|283.65|913
1601017500000|2020-09-25 07:05:00|283.9|283.75|284.2|284.05|284.25|284.1|283.85|283.7|393
1601017800000|2020-09-25 07:10:00|284.15|284|284.3|284.15|284.55|284.4|284.05|283.9|493
1601018100000|2020-09-25 07:15:00|284.35|284.2|284.1|283.95|284.5|284.35|284|283.8|777
1601018400000|2020-09-25 07:20:00|284.05|283.9|283.95|283.75|284.15|283.95|283.55|283.4|612
1601018700000|2020-09-25 07:25:00|283.9|283.8|283.75|283.6|284|283.85|283.75|283.6|644
1601019000000|2020-09-25 07:30:00|283.7|283.55|283.1|282.95|283.8|283.6|283.1|282.95|1383
1601019300000|2020-09-25 07:35:00|283.05|282.9|282.95|282.8|283.2|283.05|282.9|282.7|692
1601019600000|2020-09-25 07:40:00|282.9|282.75|282.95|282.8|283.1|282.9|282.8|282.65|609
1601019900000|2020-09-25 07:45:00|282.9|282.75|283.1|282.9|283.1|282.9|282.55|282.4|626
1601020200000|2020-09-25 07:50:00|283.05|282.8|282.85|282.7|283.2|283.05|282.8|282.65|273
1601020500000|2020-09-25 07:55:00|282.9|282.75|283.3|283.15|283.35|283.15|282.85|282.7|1720
1601020800000|2020-09-25 08:00:00|283.35|283.2|283.5|283.3|283.5|283.35|283.3|283.15|285
1601021100000|2020-09-25 08:05:00|283.45|283.25|283.1|282.95|283.45|283.25|282.85|282.7|515
1601021400000|2020-09-25 08:10:00|283.05|282.9|283.15|282.95|283.15|283|282.9|282.75|407
1601021700000|2020-09-25 08:15:00|283.1|282.9|283.1|282.95|283.15|283|282.95|282.8|349
1601022000000|2020-09-25 08:20:00|283.05|282.9|283.4|283.25|283.4|283.25|283.05|282.9|404
1601022300000|2020-09-25 08:25:00|283.35|283.2|283.2|283|283.45|283.25|283.15|283|251
1601022600000|2020-09-25 08:30:00|283.15|283.05|283.4|283.25|283.4|283.25|283.15|283.05|149
1601022900000|2020-09-25 08:35:00|283.35|283.2|283.45|283.3|283.5|283.3|283.25|283.1|169
1601023200000|2020-09-25 08:40:00|283.5|283.35|283.4|283.25|283.55|283.35|283.3|283.15|179
1601023500000|2020-09-25 08:45:00|283.35|283.2|283.5|283.35|283.55|283.4|283.35|283.15|800
1601023800000|2020-09-25 08:50:00|283.55|283.4|283.7|283.55|283.7|283.55|283.5|283.35|327
1601024100000|2020-09-25 08:55:00|283.65|283.5|283.65|283.5|283.75|283.6|283.65|283.5|594
1601024400000|2020-09-25 09:00:00|283.7|283.55|284.05|283.9|284.15|284|283.6|283.45|792
1601024700000|2020-09-25 09:05:00|284.1|283.95|283.95|283.8|284.15|284|283.9|283.75|277
1601025000000|2020-09-25 09:10:00|284|283.85|284.1|283.95|284.2|284.05|284|283.8|281
1601025300000|2020-09-25 09:15:00|284.15|283.9|284|283.8|284.2|284.05|283.95|283.8|154
1601025600000|2020-09-25 09:20:00|284.2|283.6|284|283.4|284.2|283.6|283.9|283.3|62
1601025900000|2020-09-25 09:25:00|284.1|283.5|284|283.4|284.1|283.5|284|283.4|5
1601026200000|2020-09-25 09:30:00|283.9|283.3|283.8|283.2|283.9|283.3|283.8|283.2|0
1601026500000|2020-09-25 09:35:00|283.7|283.1|283.5|282.9|283.8|283.2|283.5|282.9|0
1601026800000|2020-09-25 09:40:00|283.4|282.8|283.2|282.6|283.4|282.8|283.2|282.6|0
1601027100000|2020-09-25 09:45:00|283.1|282.5|283.2|282.6|283.3|282.7|283|282.4|0
1601027400000|2020-09-25 09:50:00|283.55|283.35|283.45|283.3|283.6|283.4|283.4|283.25|127
1601027700000|2020-09-25 09:55:00|283.4|283.25|283.5|283.35|283.5|283.35|283.4|283.2|64
1601028000000|2020-09-25 10:00:00|283.45|283.3|283.45|283.25|283.5|283.35|283.35|283.2|40
1601028300000|2020-09-25 10:05:00|283.4|283.2|283.4|283.2|283.65|283.45|283.3|283.15|29
1601028600000|2020-09-25 10:10:00|283.35|283.15|283.1|282.9|283.35|283.15|283.05|282.85|22
1601028900000|2020-09-25 10:15:00|283.05|282.85|282.8|282.55|283.1|282.9|282.8|282.55|28
1601029200000|2020-09-25 10:20:00|282.75|282.5|282.6|282.4|282.75|282.55|282.55|282.4|18
1601029500000|2020-09-25 10:25:00|282.65|282.5|282.75|282.5|282.9|282.75|282.6|282.5|62
1601029800000|2020-09-25 10:30:00|282.7|282.55|282.6|282.45|282.9|282.75|282.5|282.3|180
1601030100000|2020-09-25 10:35:00|282.55|282.4|282.4|282.2|282.6|282.45|282.3|282.15|79
1601030400000|2020-09-25 10:40:00|282.35|282.15|282.3|282.15|282.45|282.3|282.2|282.05|77
1601030700000|2020-09-25 10:45:00|282.25|282.1|282.3|282.1|282.35|282.15|282.15|282|60
1601031000000|2020-09-25 10:50:00|282.25|282.15|282.2|282|282.35|282.15|282.1|281.95|66
1601031300000|2020-09-25 10:55:00|282.15|281.95|282.15|281.9|282.25|282.05|282.05|281.85|12
1601031600000|2020-09-25 11:00:00|282.2|281.95|282.1|281.85|282.25|282|282.1|281.85|9
1601031900000|2020-09-25 11:05:00|282.05|281.8|282.2|282|282.2|282.05|281.8|281.65|15
1601032200000|2020-09-25 11:10:00||282.05||282||282.05||281.95|0
1601032500000|2020-09-25 11:15:00|282.25|282.05|282.2|282|282.35|282.15|282.2|282|18
1601032800000|2020-09-25 11:20:00|282.25|282.05|282.3|282.05|282.3|282.15|282.15|281.95|4
1601033100000|2020-09-25 11:25:00|282.25|282.1|282.25|282|282.3|282.15|282.25|282|45
1601033400000|2020-09-25 11:30:00|282.3|282.05|282.25|282.05|282.3|282.1|282.05|281.85|6
1601033700000|2020-09-25 11:35:00|282.3|282.1|282.4|282.2|282.4|282.25|282.3|282|242
1601034000000|2020-09-25 11:40:00|282.45|282.15|282.6|282.4|282.6|282.45|282.4|282.15|10
1601034300000|2020-09-25 11:45:00|282.65|282.45|282.75|282.55|282.8|282.55|282.65|282.35|18
1601034600000|2020-09-25 11:50:00|282.8|282.6|282.9|282.65|282.95|282.75|282.75|282.55|16
1601034900000|2020-09-25 11:55:00|282.85|282.7|282.85|282.6|282.95|282.75|282.8|282.55|2
1601035200000|2020-09-25 12:00:00|282.8|282.55|282.9|282.65|282.95|282.8|282.8|282.55|0
1601035500000|2020-09-25 12:05:00|282.8|282.6|282.9|282.65|282.9|282.7|282.8|282.6|10
1601035800000|2020-09-25 12:10:00|282.85|282.6|282.65|282.45|282.85|282.7|282.65|282.45|3
1601036100000|2020-09-25 12:15:00|282.7|282.5|282.8|282.6|282.85|282.65|282.65|282.45|216
1601036400000|2020-09-25 12:20:00|282.75|282.55|282.8|282.5|282.95|282.75|282.7|282.5|4
1601036700000|2020-09-25 12:25:00|282.75|282.45|282.9|282.55|282.9|282.65|282.65|282.45|1
1601037000000|2020-09-25 12:30:00|282.95|282.5|282.55|282.25|282.95|282.55|282.5|282.25|5
1601037300000|2020-09-25 12:35:00|282.5|282.3|282.65|282.4|282.65|282.45|282.5|282.2|116
1601037600000|2020-09-25 12:40:00|282.6|282.45|282.7|282.5|282.7|282.5|282.55|282.25|829
1601037900000|2020-09-25 12:45:00|282.75|282.45|282.95|282.7|282.95|282.75|282.75|282.45|10
1601038200000|2020-09-25 12:50:00|282.9|282.75|282.9|282.65|282.95|282.75|282.9|282.6|2
1601038500000|2020-09-25 12:55:00|282.85|282.7|282.95|282.8|283.1|282.9|282.85|282.6|15
1601038800000|2020-09-25 13:00:00|282.9|282.7|282.9|282.65|282.9|282.75|282.75|282.55|10
1601039100000|2020-09-25 13:05:00|282.95|282.7|283.1|282.85|283.1|282.9|282.95|282.7|13
1601039400000|2020-09-25 13:10:00|283.05|282.8|283|282.75|283.1|282.9|282.95|282.7|5
1601039700000|2020-09-25 13:15:00|282.95|282.7|282.9|282.65|282.95|282.75|282.85|282.6|1
1601040000000|2020-09-25 13:20:00|282.95|282.6|282.7|282.4|282.95|282.7|282.6|282.4|4
1601040300000|2020-09-25 13:25:00|282.65|282.55|282.7|282.5|282.8|282.6|282.6|282.5|18
1601040600000|2020-09-25 13:30:00|282.75|282.55|282.6|282.3|282.85|282.6|282.45|282.2|32
1601040900000|2020-09-25 13:35:00|282.55|282.35|282.65|282.4|282.95|282.7|282.5|282.3|7
1601041200000|2020-09-25 13:40:00|282.7|282.45|283|282.8|283.15|283|282.7|282.45|56
1601041500000|2020-09-25 13:45:00|283.05|282.7|282.75|282.55|283.1|282.85|282.55|282.35|79
1601041800000|2020-09-25 13:50:00|282.7|282.45|282.8|282.55|283.05|282.85|282.55|282.35|42
1601042100000|2020-09-25 13:55:00|282.85|282.6|283.05|282.85|283.15|282.9|282.6|282.4|46
1601042400000|2020-09-25 14:00:00|283|282.8|282.8|282.55|283.1|282.85|282.65|282.5|37
1601042700000|2020-09-25 14:05:00|282.75|282.5|282.45|282.2|282.8|282.55|282.35|282.2|45
1601043000000|2020-09-25 14:10:00|282.4|282.15|282.1|281.8|282.4|282.15|281.9|281.7|44
1601043300000|2020-09-25 14:15:00|282.05|281.85|282.6|282.35|282.6|282.4|281.95|281.85|75
1601043600000|2020-09-25 14:20:00|282.55|282.4|282.85|282.55|283|282.85|282.5|282.25|34
1601043900000|2020-09-25 14:25:00|282.8|282.6|283|282.7|283.1|282.9|282.65|282.5|77
1601044200000|2020-09-25 14:30:00|282.85|282.75|282.85|282.6|282.95|282.8|282.45|282.3|32
1601044500000|2020-09-25 14:35:00|282.8|282.55|283.05|282.9|283.05|282.9|282.65|282.4|26
1601044800000|2020-09-25 14:40:00|283.1|282.95|283.25|283|283.4|283.25|282.9|282.7|222
1601045100000|2020-09-25 14:45:00|283.2|283.05|282.9|282.7|283.3|283.1|282.9|282.6|18
1601045400000|2020-09-25 14:50:00|283|282.75|283.3|283.05|283.3|283.15|282.95|282.65|12
1601045700000|2020-09-25 14:55:00|283.25|283|282.9|282.65|283.25|283|282.9|282.6|4
1601046000000|2020-09-25 15:00:00|282.95|282.7|282.75|282.55|283|282.8|282.7|282.55|472
1601046300000|2020-09-25 15:05:00|282.8|282.5|282.7|282.45|282.9|282.65|282.65|282.45|30
1601046600000|2020-09-25 15:10:00|282.65|282.4|282.9|282.65|283.05|282.85|282.6|282.4|39
1601046900000|2020-09-25 15:15:00|282.95|282.7|283.2|283|283.2|283|282.9|282.65|5
1601047200000|2020-09-25 15:20:00|283.25|282.95|283.25|283.05|283.3|283.1|283.25|282.95|11
1601047500000|2020-09-25 15:25:00|283.3|283.1|283.1|282.85|283.3|283.15|283.1|282.85|34
1601047800000|2020-09-25 15:30:00|283.05|282.9|283.15|282.95|283.15|282.95|282.75|282.6|67
1601048100000|2020-09-25 15:35:00|283.1|282.9|282.9|282.65|283.1|282.95|282.9|282.65|7
1601048400000|2020-09-25 15:40:00|282.95|282.7|282.65|282.45|283.05|282.8|282.65|282.45|3
1601048700000|2020-09-25 15:45:00|282.7|282.5|282.7|282.45|282.75|282.5|282.6|282.4|32
1601049000000|2020-09-25 15:50:00|282.75|282.5|282.75|282.5|282.85|282.65|282.6|282.45|5
1601049300000|2020-09-25 15:55:00|282.8|282.55|282.65|282.45|282.85|282.6|282.65|282.45|8
1601049600000|2020-09-25 16:00:00|282.7|282.5|283|282.75|283|282.75|282.7|282.5|3
1601049900000|2020-09-25 16:05:00|283.05|282.8|283.2|283|283.2|283|283.05|282.8|6
1601050200000|2020-09-25 16:10:00|283.15|282.95|283.25|283.05|283.25|283.05|283.15|282.95|14
1601050500000|2020-09-25 16:15:00|283.2|283|282.95|282.7|283.25|283.1|282.85|282.6|12
1601050800000|2020-09-25 16:20:00|283|282.75|283.1|282.85|283.1|282.85|282.8|282.6|3
1601051100000|2020-09-25 16:25:00|283.05|282.8|282.9|282.65|283.05|282.8|282.75|282.55|3
1601051400000|2020-09-25 16:30:00|282.95|282.7|282.85|282.55|282.95|282.75|282.75|282.5|0
1601051700000|2020-09-25 16:35:00|282.8|282.5|282.95|282.7|282.95|282.7|282.7|282.5|7
1601052000000|2020-09-25 16:40:00|282.85|282.75|282.95|282.7|282.95|282.8|282.8|282.65|17
1601052300000|2020-09-25 16:45:00|282.9|282.65|282.8|282.55|282.95|282.7|282.8|282.55|1
1601052600000|2020-09-25 16:50:00|282.85|282.6|282.9|282.7|282.9|282.75|282.85|282.55|0
1601052900000|2020-09-25 16:55:00|282.95|282.75|283|282.85|283|282.85|282.95|282.7|5
1601053200000|2020-09-25 17:00:00|283.05|282.8|283.15|282.9|283.2|282.95|282.85|282.6|20
1601053500000|2020-09-25 17:05:00|283.1|282.85|283.15|282.95|283.2|283|283.05|282.85|10
1601053800000|2020-09-25 17:10:00|283.2|283|283.25|283.05|283.25|283.1|283.15|283|6
1601054100000|2020-09-25 17:15:00|283.35|283.1|283.1|282.85|283.35|283.15|283.1|282.85|7
1601054400000|2020-09-25 17:20:00|283.15|282.9|283.5|283.25|283.5|283.35|283.15|282.9|333
1601054700000|2020-09-25 17:25:00||283.3||283.3||283.35||283.25|1
1601055000000|2020-09-25 17:30:00|283.55|283.35|283.6|283.35|283.6|283.45|283.55|283.25|9
1601055300000|2020-09-25 17:35:00|283.55|283.4|283.55|283.3|283.55|283.45|283.55|283.3|0
1601055600000|2020-09-25 17:40:00|283.6|283.35|283.75|283.6|283.75|283.6|283.6|283.35|24
1601055900000|2020-09-25 17:45:00|283.85|283.65|283.75|283.55|283.85|283.7|283.7|283.5|16
1601056200000|2020-09-25 17:50:00|283.8|283.6|283.7|283.5|283.8|283.65|283.65|283.5|27
1601056500000|2020-09-25 17:55:00|283.65|283.45|283.65|283.45|283.65|283.5|283.65|283.4|1
1601056800000|2020-09-25 18:00:00|283.7|283.4|283.7|283.55|283.7|283.55|283.7|283.4|2
1601057100000|2020-09-25 18:05:00|283.75|283.5|283.8|283.6|283.8|283.65|283.75|283.45|3
1601057400000|2020-09-25 18:10:00|283.75|283.65|283.75|283.55|283.75|283.65|283.75|283.55|0
1601057700000|2020-09-25 18:15:00|283.8|283.6|284|283.8|284|283.85|283.8|283.55|18
1601058000000|2020-09-25 18:20:00|283.95|283.75|283.95|283.75|284|283.8|283.85|283.6|0
1601058300000|2020-09-25 18:25:00|283.9|283.7|283.95|283.75|284|283.75|283.9|283.65|0
1601058600000|2020-09-25 18:30:00|283.9|283.7|283.85|283.6|283.95|283.75|283.85|283.6|0
1601058900000|2020-09-25 18:35:00|283.9|283.7|283.95|283.7|283.95|283.8|283.85|283.65|10
1601059200000|2020-09-25 18:40:00|283.9|283.65|283.9|283.65|283.95|283.75|283.75|283.55|15
1601059500000|2020-09-25 18:45:00|283.85|283.7|283.95|283.75|284|283.8|283.85|283.65|16
1601059800000|2020-09-25 18:50:00|284|283.8|284.15|284|284.15|284|284|283.75|25
1601060100000|2020-09-25 18:55:00|284.1|283.95|284.1|283.85|284.15|284|284.1|283.85|1
1601060400000|2020-09-25 19:00:00|284.15|283.9|284.25|284.05|284.25|284.1|284.1|283.85|13
1601060700000|2020-09-25 19:05:00|284.2|284|284.35|284.2|284.35|284.2|284.2|284|13
1601061000000|2020-09-25 19:10:00|284.4|284.25|284.3|284.05|284.45|284.25|284.2|284.05|38
1601061300000|2020-09-25 19:15:00|284.35|284.1|284.5|284.35|284.5|284.35|284.35|284.1|8
1601061600000|2020-09-25 19:20:00|284.45|284.3|284.35|284.15|284.5|284.35|284.35|284.15|11
1601061900000|2020-09-25 19:25:00|284.4|284.2|284.4|284.2|284.45|284.25|284.4|284.15|0
1601062200000|2020-09-25 19:30:00|284.35|284.15|284.15|283.95|284.4|284.15|284.15|283.95|3
1601062500000|2020-09-25 19:35:00|284.2|283.9|284.3|284.1|284.45|284.2|284.1|283.9|19
1601062800000|2020-09-25 19:40:00|284.25|284.05|284.45|284.2|284.45|284.2|284.2|284.05|8
1601063100000|2020-09-25 19:45:00|284.4|284.15|284.45|284.3|284.5|284.3|284.4|284.15|6
1601063400000|2020-09-25 19:50:00|284.4|284.25|284.5|284.3|284.5|284.35|284.3|284.1|18
1601063700000|2020-09-25 19:55:00|284.55|284.35|284.6|284.4|284.65|284.5|284.5|284.3|14
1601064000000|2020-09-25 20:00:00|284.65|284.45|284.6|284.35|284.65|284.45|284.5|284.3|15
1601064300000|2020-09-25 20:05:00|284.65|284.4|284.65|284.35|284.7|284.45|284.65|284.25|45
1601064600000|2020-09-25 20:10:00|284.6|284.25|284.65|284.35|284.65|284.4|284.6|284.1|0
1601064900000|2020-09-25 20:15:00|284.6|284.4|284.75|284.5|284.8|284.55|284.6|284.15|8
1601065500000|2020-09-25 20:25:00||284.55||284.5||284.55||284.5|0
1601065800000|2020-09-25 20:30:00|284.85|284.55|284.8|284.55|284.85|284.55|284.75|284.5|7
1601066100000|2020-09-25 20:35:00|284.75||284.8||284.8||284.7||1
1601066400000|2020-09-25 20:40:00|284.9|284.6|284.95|284.6|284.95|284.65|284.9|284.6|2
1601066700000|2020-09-25 20:45:00|285||284.95||285||284.9||3
1601067000000|2020-09-25 20:50:00|284.85|284.55|284.95|284.3|285|284.65|284.85|284.3|62
1601067300000|2020-09-25 20:55:00|285|284.1|284.9|284.15|285|284.4|284.45|284.1|21
1601244000000|2020-09-27 22:00:00|285.5|284.9|286.4|285.8|286.6|286|285.4|284.8|0
1601244300000|2020-09-27 22:05:00|286.5|285.9|286.5|285.9|286.5|285.9|286.4|285.8|0
1601244600000|2020-09-27 22:10:00|286.6|286|286.5|285.9|286.6|286|286.5|285.9|0
1601244900000|2020-09-27 22:15:00|286.6|286|286.2|285.6|286.6|286|286.2|285.6|0
1601245200000|2020-09-27 22:20:00|286|285.4|285.2|284.6|286|285.4|285.1|284.5|0
1601245500000|2020-09-27 22:25:00|285.1|284.5|284.9|284.3|285.2|284.6|284.9|284.3|0
1601245800000|2020-09-27 22:30:00|285|284.4|284.9|284.3|285|284.4|284.9|284.3|0
1601246100000|2020-09-27 22:35:00|284.8|284.2|284.9|284.3|284.9|284.3|284.8|284.2|0
1601246400000|2020-09-27 22:40:00|285|284.4|285|284.4|285|284.4|284.9|284.3|0
1601246700000|2020-09-27 22:45:00|285.1|284.5|285.1|284.5|285.1|284.5|285|284.4|0
1601247000000|2020-09-27 22:50:00|285|284.4|285.1|284.5|285.1|284.5|285|284.4|0
1601247300000|2020-09-27 22:55:00|285|284.4|285|284.4|285|284.4|285|284.4|0
1601247600000|2020-09-27 23:00:00|285.1|284.5|285|284.4|285.1|284.5|285|284.4|0
1601248200000|2020-09-27 23:10:00|284.9|284.3|285|284.4|285|284.4|284.9|284.3|0
1601248500000|2020-09-27 23:15:00|284.9|284.3|285|284.4|285|284.4|284.9|284.3|0
1601248800000|2020-09-27 23:20:00|284.9|284.3|284.9|284.3|285|284.4|284.9|284.3|0
1601249100000|2020-09-27 23:25:00|285|284.4|284.9|284.3|285|284.4|284.9|284.3|0
1601249700000|2020-09-27 23:35:00|285|284.4|285|284.4|285|284.4|285|284.4|0
1601250300000|2020-09-27 23:45:00|284.9|284.3|285|284.4|285|284.4|284.9|284.3|0
1601250900000|2020-09-27 23:55:00|284.9|284.3|284.9|284.3|285|284.4|284.9|284.3|0
1601251200000|2020-09-28 00:00:00|285|284.4|284.9|284.3|285|284.4|284.9|284.3|0
1601251800000|2020-09-28 00:10:00|284.8|284.2|284.7|284.1|285|284.4|284.7|284.1|0
1601252100000|2020-09-28 00:15:00|284.8|284.2|284.8|284.2|284.9|284.3|284.7|284.1|0
1601252400000|2020-09-28 00:20:00|284.7|284.1|284.8|284.2|284.9|284.3|284.7|284.1|0
1601252700000|2020-09-28 00:25:00|284.9|284.3|285.2|284.6|285.2|284.6|284.8|284.2|0
1601253000000|2020-09-28 00:30:00|285.35|285.2|283.65|283.45|285.35|285.2|283.35|283.2|2558
1601253300000|2020-09-28 00:35:00|283.7|283.5|283.95|283.65|284.35|284.2|283.5|283.35|378
1601253600000|2020-09-28 00:40:00|283.9|283.7|284.25|284|284.4|284.2|283.9|283.7|281
1601253900000|2020-09-28 00:45:00|284.3|284.05|284.6|284.4|284.95|284.75|284.3|284.05|110
1601254200000|2020-09-28 00:50:00|284.65|284.45|284.5|284.25|284.8|284.6|284.3|284.15|81
1601254500000|2020-09-28 00:55:00|284.45|284.3|283.95|283.8|284.5|284.3|283.85|283.7|308
1601254800000|2020-09-28 01:00:00|284.1|283.85|283.45|283.3|284.1|283.9|283.3|283.1|2013
1601255100000|2020-09-28 01:05:00|283.35|283.25|283.95|283.8|283.95|283.8|283.35|283.2|709
1601255400000|2020-09-28 01:10:00|284.05|283.85|283.95|283.75|284.1|283.9|283.55|283.4|588
1601255700000|2020-09-28 01:15:00|284|283.8|284.65|284.45|284.65|284.45|283.95|283.75|533
1601256000000|2020-09-28 01:20:00|284.6|284.5|286.15|285.95|286.2|286.05|284.6|284.5|762
1601256300000|2020-09-28 01:25:00|286.1|286|286.25|286.05|286.45|286.3|286.05|285.9|1271
1601256600000|2020-09-28 01:30:00|286.3|286.1|285.95|285.8|286.65|286.5|285.9|285.75|641
1601256900000|2020-09-28 01:35:00|286|285.85|286.3|286.1|286.4|286.2|285.9|285.7|930
1601257200000|2020-09-28 01:40:00|286.25|286.15|286.7|286.55|286.8|286.65|286.25|286.1|441
1601257500000|2020-09-28 01:45:00|286.75|286.6|286.7|286.55|286.9|286.7|286.55|286.35|543
1601257800000|2020-09-28 01:50:00|286.75|286.6|286.85|286.7|286.95|286.8|286.5|286.35|767
1601258100000|2020-09-28 01:55:00|286.8|286.65|286.7|286.55|287|286.85|286.7|286.55|738
1601258400000|2020-09-28 02:00:00|286.75|286.6|286.8|286.65|287.05|286.85|286.5|286.35|531
1601258700000|2020-09-28 02:05:00|286.85|286.7|287.15|287|287.25|287.1|286.8|286.65|693
1601259000000|2020-09-28 02:10:00|287.2|287.05|286.9|286.75|287.25|287.1|286.9|286.75|561
1601259300000|2020-09-28 02:15:00|286.85|286.7|287.1|286.95|287.2|287.05|286.85|286.7|2444
1601259600000|2020-09-28 02:20:00|287.15|287|287.3|287.15|287.35|287.15|287.05|286.9|1088
1601259900000|2020-09-28 02:25:00|287.25|287.1|287.1|286.95|287.3|287.15|286.85|286.7|1333
1601260200000|2020-09-28 02:30:00|287.15|286.9|287.1|286.95|287.2|287|287|286.85|466
1601260500000|2020-09-28 02:35:00|287.05|286.9|286.8|286.65|287.1|286.95|286.75|286.55|1096
1601260800000|2020-09-28 02:40:00|286.75|286.6|287|286.85|287|286.85|286.7|286.55|512
1601261100000|2020-09-28 02:45:00|286.95|286.8|287.1|286.95|287.2|287|286.95|286.8|419
1601261400000|2020-09-28 02:50:00|287.15|287|286.45|286.3|287.15|287|286.45|286.25|1071
1601261700000|2020-09-28 02:55:00|286.5|286.35|286.15|286|286.6|286.45|286.15|285.95|941
1601262000000|2020-09-28 03:00:00|286.2|286.05|286.4|286.25|286.5|286.35|286.2|286|1075
1601262300000|2020-09-28 03:05:00|286.35|286.2|286.05|285.85|286.4|286.2|286|285.8|406
1601262600000|2020-09-28 03:10:00|286|285.8|285.95|285.8|286.05|285.9|285.85|285.7|393
1601262900000|2020-09-28 03:15:00|286|285.85|285.9|285.7|286.2|286|285.9|285.7|601
1601263200000|2020-09-28 03:20:00|285.85|285.75|285.75|285.6|285.9|285.75|285.65|285.5|472
1601263500000|2020-09-28 03:25:00|285.8|285.65|285.65|285.5|285.85|285.7|285.65|285.45|358
1601263800000|2020-09-28 03:30:00|285.6|285.45|285.65|285.5|285.8|285.65|285.55|285.4|458
1601264100000|2020-09-28 03:35:00|285.6|285.45|285.6|285.45|285.9|285.7|285.6|285.45|334
1601264400000|2020-09-28 03:40:00|285.65|285.4|285.45|285.3|285.65|285.45|285.4|285.2|423
1601264700000|2020-09-28 03:45:00|285.5|285.35|285.6|285.45|285.6|285.45|285.45|285.35|297
1601265000000|2020-09-28 03:50:00|285.65|285.4|285.35|285.2|285.65|285.45|285.15|285|544
1601265300000|2020-09-28 03:55:00|285.4|285.25|285.3|285.15|285.45|285.3|285.3|285.15|334
1601265600000|2020-09-28 04:00:00|285.25|285.1|284.9|284.7|285.3|285.15|284.8|284.65|392
1601265900000|2020-09-28 04:05:00|284.85|284.8|285.2|285|285.35|285.2|284.85|284.8|283
1601266200000|2020-09-28 04:10:00|285.15|284.95|285.2|285.05|285.25|285.1|285.1|284.95|212
1601266500000|2020-09-28 04:15:00|285.25|285.1|285.25|285.1|285.35|285.2|285.15|285|363
1601266800000|2020-09-28 04:20:00|285.2|285.05|285.4|285.25|285.4|285.25|285.2|285.05|228
1601267100000|2020-09-28 04:25:00|285.45|285.2|285.45|285.3|285.45|285.3|285.4|285.2|219
1601267400000|2020-09-28 04:30:00|285.5|285.35|285.45|285.3|285.55|285.4|285.2|285.05|182
1601267700000|2020-09-28 04:35:00|285.4|285.25|285.3|285.15|285.45|285.3|285.25|285.05|116
1601268000000|2020-09-28 04:40:00|285.35|285.1|285.35|285.2|285.35|285.2|285.3|285.1|101
1601268300000|2020-09-28 04:45:00|285.45|285.25|285.5|285.3|285.55|285.4|285.4|285.25|210
1601268600000|2020-09-28 04:50:00|285.55|285.35|285.5|285.3|285.55|285.4|285.45|285.25|105
1601268900000|2020-09-28 04:55:00|285.55|285.35|285.45|285.3|285.6|285.45|285.45|285.3|157
1601269200000|2020-09-28 05:00:00|285.4|285.25|285.75|285.55|285.75|285.6|285.4|285.25|316
1601269500000|2020-09-28 05:05:00|285.7|285.6|285.7|285.55|285.75|285.6|285.7|285.55|168
1601269800000|2020-09-28 05:10:00|285.75|285.6|285.6|285.45|285.75|285.6|285.55|285.4|128
1601270100000|2020-09-28 05:15:00|285.65|285.5|285.65|285.5|285.7|285.55|285.6|285.45|243
1601270400000|2020-09-28 05:20:00|285.7|285.55|285.85|285.7|285.9|285.7|285.65|285.5|116
1601270700000|2020-09-28 05:25:00|285.9|285.65|285.95|285.8|286|285.85|285.85|285.65|148
1601271000000|2020-09-28 05:30:00|285.9|285.7|285.9|285.75|285.95|285.8|285.75|285.6|140
1601271300000|2020-09-28 05:35:00|285.85|285.7|285.8|285.65|285.95|285.75|285.7|285.55|148
1601271600000|2020-09-28 05:40:00|285.75|285.6|285.75|285.6|285.85|285.7|285.65|285.5|179
1601271900000|2020-09-28 05:45:00|285.7|285.55|285.75|285.6|285.75|285.6|285.7|285.5|119
1601272200000|2020-09-28 05:50:00|285.7|285.55|285.85|285.7|285.9|285.75|285.7|285.55|193
1601272500000|2020-09-28 05:55:00|285.9|285.75|285.9|285.7|286.1|285.9|285.85|285.7|160
1601272800000|2020-09-28 06:00:00|285.85|285.75|285.65|285.5|285.9|285.75|285.6|285.45|198
1601273100000|2020-09-28 06:05:00|285.6|285.45|285.7|285.5|285.85|285.7|285.6|285.45|107
1601273400000|2020-09-28 06:10:00|285.75|285.55|285.9|285.7|286.05|285.9|285.75|285.5|357
1601273700000|2020-09-28 06:15:00|285.85|285.65|286|285.8|286.05|285.9|285.85|285.65|115
1601274000000|2020-09-28 06:20:00|286.05|285.85|286.2|286.05|286.3|286.15|286.05|285.85|171
1601274300000|2020-09-28 06:25:00|286.25|286|286.15|285.95|286.3|286.15|285.95|285.75|161
1601274600000|2020-09-28 06:30:00|286.1|286|285.8|285.65|286.1|286|285.8|285.65|104
1601274900000|2020-09-28 06:35:00|285.75|285.6|285.65|285.5|285.8|285.65|285.65|285.45|156
1601275200000|2020-09-28 06:40:00|285.6|285.45|285.5|285.3|285.7|285.55|285.4|285.25|305
1601275500000|2020-09-28 06:45:00|285.45|285.25|285.65|285.5|285.65|285.5|285.45|285.25|147
1601275800000|2020-09-28 06:50:00|285.6|285.45|285.6|285.4|285.65|285.5|285.5|285.3|187
1601276100000|2020-09-28 06:55:00|285.55|285.35|285.65|285.45|285.65|285.5|285.45|285.3|196
1601276400000|2020-09-28 07:00:00|285.6|285.5|285.75|285.55|285.85|285.7|285.6|285.45|153
1601276700000|2020-09-28 07:05:00|285.8|285.6|285.15|285|285.8|285.6|285.15|285|669
1601277000000|2020-09-28 07:10:00|285.1|284.95|285.35|285.2|285.5|285.35|285.05|284.9|232
1601277300000|2020-09-28 07:15:00|285.3|285.15|285.2|285.05|285.45|285.25|285.2|285|212
1601277600000|2020-09-28 07:20:00|285.25|285.1|285.8|285.6|285.85|285.65|285.25|285.1|800
1601277900000|2020-09-28 07:25:00|285.75|285.65|285.85|285.7|285.95|285.8|285.7|285.55|215
1601278200000|2020-09-28 07:30:00|285.9|285.65|285.95|285.8|286|285.85|285.85|285.65|275
1601278500000|2020-09-28 07:35:00|286|285.7|285.8|285.6|286|285.8|285.7|285.55|487
1601278800000|2020-09-28 07:40:00|285.75|285.65|285.8|285.65|285.85|285.65|285.55|285.4|229
1601279100000|2020-09-28 07:45:00|285.75|285.6|285.95|285.75|286.15|286|285.75|285.6|426
1601279400000|2020-09-28 07:50:00|286|285.8|286|285.85|286.05|285.9|285.95|285.8|319
1601279700000|2020-09-28 07:55:00|285.95|285.8|285.7|285.5|286.05|285.85|285.5|285.35|433
1601280000000|2020-09-28 08:00:00|285.65|285.45|285.85|285.7|285.9|285.7|285.55|285.4|476
1601280300000|2020-09-28 08:05:00|285.9|285.75|286.1|285.95|286.35|286.2|285.9|285.7|565
1601280600000|2020-09-28 08:10:00|286.15|286|285.95|285.8|286.25|286.1|285.65|285.5|833
1601280900000|2020-09-28 08:15:00|286|285.75|286.15|285.95|286.15|285.95|285.85|285.7|745
1601281200000|2020-09-28 08:20:00|286.1|286|286.05|285.9|286.15|286|285.95|285.8|126
1601281500000|2020-09-28 08:25:00|286|285.85|286.2|286.05|286.25|286.1|286|285.85|117
1601281800000|2020-09-28 08:30:00|286.25|286.1|286.25|286.1|286.35|286.2|286.15|286|159
1601282100000|2020-09-28 08:35:00|286.3|286.05|286|285.8|286.45|286.3|285.95|285.75|358
1601282400000|2020-09-28 08:40:00|286.05|285.9|286.25|286.1|286.35|286.2|286.05|285.85|392
1601282700000|2020-09-28 08:45:00|286.3|286.15|286.25|286.1|286.35|286.2|286.1|285.95|184
1601283000000|2020-09-28 08:50:00|286.3|286.05|286.2|286.05|286.45|286.3|286.2|286.05|281
1601283300000|2020-09-28 08:55:00|286.15|286|285.95|285.8|286.2|286|285.85|285.65|297
1601283600000|2020-09-28 09:00:00|286|285.85|285.65|285.45|286.15|286|285.6|285.45|1011
1601283900000|2020-09-28 09:05:00|285.7|285.5|285.65|285.5|285.9|285.7|285.65|285.5|354
1601284200000|2020-09-28 09:10:00|285.7|285.55|285.65|285.5|285.95|285.65|285.65|285.5|128
1601284500000|2020-09-28 09:15:00|285.7|285.55|285.7|285.5|285.9|285.7|285.6|285.4|111
1601284800000|2020-09-28 09:20:00|285.95|285.35|286.05|285.45|286.05|285.45|285.95|285.35|0
1601285100000|2020-09-28 09:25:00|285.95|285.35|286.05|285.45|286.05|285.45|285.95|285.35|33
1601285400000|2020-09-28 09:30:00|286.15|285.55|286.05|285.45|286.15|285.55|286.05|285.45|0
1601285700000|2020-09-28 09:35:00|286.15|285.55|286.15|285.55|286.25|285.65|286.05|285.45|0
1601286000000|2020-09-28 09:40:00|286.25|285.65|286.25|285.65|286.25|285.65|286.15|285.55|0
1601286300000|2020-09-28 09:45:00|286.15|285.55|286.25|285.65|286.25|285.65|286.15|285.55|0
1601286600000|2020-09-28 09:50:00|285.9|285.7|285.9|285.75|286.05|285.85|285.85|285.7|117
1601286900000|2020-09-28 09:55:00|285.95|285.8|285.9|285.75|286.05|285.85|285.85|285.65|39
1601287200000|2020-09-28 10:00:00|285.95|285.7|286.25|286.1|286.25|286.1|285.8|285.65|35
1601287500000|2020-09-28 10:05:00|286.3|286.15|286.55|286.35|286.55|286.35|286.25|286.1|11
1601287800000|2020-09-28 10:10:00|286.5|286.4|286.6|286.45|286.6|286.45|286.5|286.4|2
1601288100000|2020-09-28 10:15:00|286.55|286.4|286.75|286.5|286.9|286.7|286.55|286.4|17
1601288400000|2020-09-28 10:20:00|286.7|286.55|286.75|286.55|286.75|286.6|286.65|286.45|1
1601288700000|2020-09-28 10:25:00|286.7|286.6|286.75|286.55|286.75|286.6|286.7|286.5|3
1601289000000|2020-09-28 10:30:00|286.7|286.6|286.75|286.55|286.75|286.6|286.65|286.45|1
1601289300000|2020-09-28 10:35:00|286.7|286.5|286.7|286.5|286.8|286.6|286.65|286.45|0
1601289600000|2020-09-28 10:40:00|286.75|286.55|286.65|286.45|286.85|286.6|286.65|286.45|1
1601289900000|2020-09-28 10:45:00|286.75|286.5|286.7|286.5|286.75|286.5|286.55|286.4|13
1601290200000|2020-09-28 10:50:00|286.75|286.55|286.65|286.45|286.75|286.55|286.6|286.4|24
1601290500000|2020-09-28 10:55:00|286.6|286.4|286.6|286.4|286.65|286.45|286.55|286.4|1
1601290800000|2020-09-28 11:00:00|286.55|286.45|286.45|286.3|286.6|286.45|286.45|286.3|29
1601291100000|2020-09-28 11:05:00|286.5|286.35|286.55|286.35|286.7|286.45|286.5|286.35|53
1601291400000|2020-09-28 11:10:00|286.5|286.4|286.55|286.4|286.55|286.4|286.5|286.3|6
1601291700000|2020-09-28 11:15:00|286.5|286.35|286.45|286.25|286.5|286.35|286.35|286.2|11
1601292000000|2020-09-28 11:20:00|286.5|286.3|286.55|286.35|286.6|286.4|286.45|286.3|14
1601292300000|2020-09-28 11:25:00|286.5|286.3|286.5|286.25|286.55|286.35|286.45|286.25|341
1601292600000|2020-09-28 11:30:00|286.55|286.3|286.65|286.5|286.7|286.55|286.55|286.25|52
1601292900000|2020-09-28 11:35:00|286.7|286.55|286.65|286.5|286.7|286.55|286.65|286.45|17
1601293200000|2020-09-28 11:40:00|286.6|286.45|286.65|286.5|286.7|286.5|286.6|286.35|40
1601293500000|2020-09-28 11:45:00|286.6|286.45|286.55|286.4|286.7|286.5|286.55|286.35|17
1601293800000|2020-09-28 11:50:00|286.6|286.45|286.65|286.45|286.7|286.5|286.55|286.4|73
1601294100000|2020-09-28 11:55:00|286.6|286.4|286.7|286.55|286.75|286.6|286.55|286.4|10
1601294400000|2020-09-28 12:00:00|286.75|286.6|286.65|286.5|286.75|286.6|286.65|286.5|17
1601294700000|2020-09-28 12:05:00|286.7|286.55|286.75|286.6|287|286.85|286.7|286.5|100
1601295000000|2020-09-28 12:10:00|286.7|286.55|286.6|286.45|286.7|286.55|286.5|286.35|444
1601295300000|2020-09-28 12:15:00|286.55|286.35|286.55|286.4|286.55|286.4|286.5|286.35|18
1601295600000|2020-09-28 12:20:00|286.6|286.35|286.65|286.5|286.65|286.5|286.6|286.35|17
1601295900000|2020-09-28 12:25:00|286.6|286.45|286.6|286.45|286.65|286.5|286.6|286.4|8
1601296200000|2020-09-28 12:30:00|286.65|286.5|286.7|286.55|286.7|286.55|286.6|286.4|43
1601296500000|2020-09-28 12:35:00|286.75|286.6|286.55|286.4|286.75|286.6|286.55|286.4|17
1601296800000|2020-09-28 12:40:00|286.6|286.45|286.75|286.6|286.8|286.6|286.6|286.4|48
1601297100000|2020-09-28 12:45:00|286.8|286.65|286.8|286.65|286.8|286.65|286.8|286.65|14
1601297400000|2020-09-28 12:50:00|286.75|286.6|286.7|286.55|286.75|286.65|286.7|286.55|231
1601297700000|2020-09-28 12:55:00|286.75|286.6|286.65|286.5|286.75|286.6|286.65|286.45|28
1601298000000|2020-09-28 13:00:00|286.7|286.55|286.6|286.4|286.75|286.6|286.6|286.4|29
1601298300000|2020-09-28 13:05:00|286.65|286.45|286.65|286.5|286.65|286.5|286.6|286.45|10
1601298600000|2020-09-28 13:10:00|286.7|286.55|286.65|286.5|286.75|286.55|286.65|286.5|16
1601298900000|2020-09-28 13:15:00|286.6|286.45|286.6|286.4|286.6|286.5|286.6|286.4|29
1601299200000|2020-09-28 13:20:00|286.55|286.45|286.6|286.45|286.65|286.5|286.55|286.4|8
1601299500000|2020-09-28 13:25:00|286.55|286.4|286.7|286.55|286.7|286.55|286.55|286.4|23
1601299800000|2020-09-28 13:30:00|286.75|286.6|286.85|286.7|286.85|286.7|286.65|286.5|67
1601300100000|2020-09-28 13:35:00|286.9|286.65|286.45|286.3|287|286.85|286.4|286.25|50
1601300400000|2020-09-28 13:40:00|286.5|286.35|286.25|286.05|286.8|286.65|286.25|286.05|58
1601300700000|2020-09-28 13:45:00|286.3|286.1|286.25|286.1|286.5|286.3|286.2|286|57
1601301000000|2020-09-28 13:50:00|286.2|286.05|286.05|285.85|286.25|286.1|286.05|285.85|60
1601301300000|2020-09-28 13:55:00|286|285.9|286.25|286.1|286.3|286.15|286|285.85|49
1601301600000|2020-09-28 14:00:00|286.3|286.05|286.35|286.2|286.35|286.2|286.15|285.95|49
1601301900000|2020-09-28 14:05:00|286.4|286.25|286.25|286.1|286.4|286.25|286.1|285.9|47
1601302200000|2020-09-28 14:10:00|286.3|286.15|286.5|286.35|286.5|286.35|286.2|286.05|65
1601302500000|2020-09-28 14:15:00|286.6|286.45|286.55|286.4|286.6|286.45|286.55|286.4|14
1601302800000|2020-09-28 14:20:00|286.6|286.35|286.55|286.4|286.75|286.55|286.5|286.35|34
1601303100000|2020-09-28 14:25:00|286.6|286.45|286.45|286.25|286.65|286.5|286.45|286.25|25
1601303400000|2020-09-28 14:30:00|286.4|286.3|286.65|286.4|286.8|286.55|286.4|286.25|9
1601303700000|2020-09-28 14:35:00|286.6|286.35|286.2|286|286.65|286.4|286.2|286|18
1601304000000|2020-09-28 14:40:00|286.25|286.05|286.35|286.15|286.4|286.2|286.15|285.95|7
1601304300000|2020-09-28 14:45:00|286.3|286.1|286.15|285.9|286.4|286.15|286.1|285.9|1
1601304600000|2020-09-28 14:50:00|286.1|285.95|286.05|285.8|286.15|285.95|285.9|285.7|107
1601304900000|2020-09-28 14:55:00|286|285.75|286.05|285.9|286.15|285.95|285.9|285.75|9
1601305200000|2020-09-28 15:00:00|286.1|285.95|286.2|286|286.25|286.05|286|285.8|31
1601305500000|2020-09-28 15:05:00|286.25|286.05|286.5|286.3|286.55|286.35|286.2|286|15
1601305800000|2020-09-28 15:10:00|286.55|286.25|286.55|286.3|286.6|286.4|286.4|286.25|13
1601306100000|2020-09-28 15:15:00|286.6|286.45|286.55|286.25|286.65|286.45|286.45|286.25|6
1601306400000|2020-09-28 15:20:00|286.5|286.3|286.6|286.35|286.6|286.4|286.3|286.05|3
1601306700000|2020-09-28 15:25:00|286.65|286.4|286.6|286.35|286.65|286.4|286.35|286.1|3
1601307000000|2020-09-28 15:30:00|286.55|286.3|286.45|286.2|286.6|286.35|286.4|286.2|4
1601307300000|2020-09-28 15:35:00|286.4|286.15|286.65|286.4|286.65|286.45|286.35|286.15|9
1601307600000|2020-09-28 15:40:00|286.6|286.35|286.5|286.25|286.65|286.35|286.4|286.15|1
1601307900000|2020-09-28 15:45:00|286.45|286.3|286.45|286.2|286.5|286.3|286.3|286.1|71
1601308200000|2020-09-28 15:50:00|286.4|286.25|286.55|286.35|286.65|286.35|286.4|286.15|5
1601308500000|2020-09-28 15:55:00|286.5|286.3|286.5|286.25|286.6|286.35|286.35|286.15|13
1601308800000|2020-09-28 16:00:00|286.45|286.2|286.4|286.15|286.5|286.25|286.3|286.1|1
1601309100000|2020-09-28 16:05:00|286.35|286.2|286.35|286.2|286.4|286.2|286.3|286.1|10
1601309400000|2020-09-28 16:10:00|286.3|286.15|286.45|286.3|286.5|286.35|286.3|286.15|27
1601309700000|2020-09-28 16:15:00|286.5|286.35|286.35|286.15|286.5|286.35|286.2|286|25
1601310000000|2020-09-28 16:20:00|286.4|286.2|286.4|286.2|286.45|286.25|286.25|286.1|14
1601310300000|2020-09-28 16:25:00|286.35|286.25|286.3|286.15|286.4|286.25|286.2|286.05|128
1601310600000|2020-09-28 16:30:00|286.25|286.1|286.4|286.2|286.4|286.2|286.2|286|8
1601310900000|2020-09-28 16:35:00|286.35|286.15|286.5|286.25|286.5|286.3|286.35|286.15|3
1601311200000|2020-09-28 16:40:00|286.45|286.3|286.55|286.35|286.55|286.4|286.45|286.25|335
1601311500000|2020-09-28 16:45:00|286.6|286.4|286.6|286.4|286.6|286.45|286.55|286.35|8
1601311800000|2020-09-28 16:50:00|286.65|286.45|286.65|286.45|286.7|286.55|286.65|286.45|5
1601312100000|2020-09-28 16:55:00|286.6|286.5|286.6|286.45|286.7|286.5|286.6|286.45|29
1601312400000|2020-09-28 17:00:00|286.65|286.4|286.6|286.45|286.65|286.45|286.55|286.4|9
1601312700000|2020-09-28 17:05:00|286.65|286.5|286.5|286.3|286.65|286.5|286.5|286.3|10
1601313000000|2020-09-28 17:10:00|286.55|286.35|286.65|286.45|286.65|286.45|286.5|286.3|6
1601313300000|2020-09-28 17:15:00|286.7|286.5|286.65|286.4|286.7|286.5|286.65|286.4|1
1601313600000|2020-09-28 17:20:00|286.7|286.45|286.75|286.5|286.75|286.55|286.65|286.45|0
1601313900000|2020-09-28 17:25:00|286.7|286.55|286.7|286.5|286.75|286.55|286.7|286.45|3
1601314200000|2020-09-28 17:30:00|286.75|286.55|286.8|286.6|286.8|286.6|286.75|286.5|1
1601314500000|2020-09-28 17:35:00|286.75|286.65|286.8|286.6|286.8|286.65|286.75|286.5|2
1601314800000|2020-09-28 17:40:00|286.75|286.55|286.75|286.5|286.8|286.6|286.75|286.5|2
1601315100000|2020-09-28 17:45:00|286.8|286.45|286.8|286.55|286.8|286.6|286.75|286.45|1
1601315400000|2020-09-28 17:50:00|286.75|286.5|286.8|286.55|286.8|286.55|286.75|286.45|2
1601315700000|2020-09-28 17:55:00|286.75|286.6|286.8|286.55|286.8|286.6|286.75|286.55|48
1601316000000|2020-09-28 18:00:00|286.75|286.6|286.65|286.35|286.8|286.6|286.6|286.35|4
1601316300000|2020-09-28 18:05:00|286.7|286.4|286.8|286.55|286.8|286.6|286.7|286.35|13
1601316600000|2020-09-28 18:10:00|286.85|286.6|286.85|286.6|286.85|286.65|286.8|286.55|1
1601316900000|2020-09-28 18:15:00|286.75|286.65|286.8|286.6|286.85|286.65|286.75|286.6|4
1601317200000|2020-09-28 18:20:00|286.85|286.55|286.75|286.5|286.85|286.6|286.7|286.5|2
1601317500000|2020-09-28 18:25:00|286.7|286.55|286.8|286.55|286.85|286.6|286.65|286.45|10
1601317800000|2020-09-28 18:30:00|286.85|286.6|286.9|286.7|286.9|286.7|286.8|286.55|6
1601318100000|2020-09-28 18:35:00|286.85|286.65|286.9|286.75|286.9|286.75|286.85|286.65|5
1601318400000|2020-09-28 18:40:00|286.95|286.7|287|286.85|287|286.85|286.85|286.7|10
1601318700000|2020-09-28 18:45:00|286.95|286.8|287|286.8|287.05|286.9|286.95|286.75|8
1601319000000|2020-09-28 18:50:00|286.95|286.85|286.95|286.75|287|286.85|286.95|286.75|2
1601319300000|2020-09-28 18:55:00|287|286.8|286.95|286.75|287|286.8|286.95|286.7|2
1601319600000|2020-09-28 19:00:00|287|286.65|286.8|286.6|287|286.7|286.75|286.55|9
1601319900000|2020-09-28 19:05:00|286.75|286.65|286.8|286.55|286.85|286.65|286.75|286.55|17
1601320200000|2020-09-28 19:10:00|286.75|286.5|286.8|286.65|286.8|286.65|286.65|286.5|6
1601320500000|2020-09-28 19:15:00|286.75|286.6|286.8|286.6|286.9|286.7|286.7|286.55|11
1601320800000|2020-09-28 19:20:00|286.85|286.65|286.85|286.65|286.85|286.7|286.7|286.55|22
1601321100000|2020-09-28 19:25:00|286.9|286.7|286.9|286.7|286.9|286.7|286.85|286.65|7
1601321400000|2020-09-28 19:30:00|286.85|286.65|286.75|286.55|286.9|286.7|286.7|286.5|2
1601321700000|2020-09-28 19:35:00|286.8|286.5|286.8|286.55|286.8|286.6|286.7|286.5|2
1601322000000|2020-09-28 19:40:00|286.75|286.5|286.9|286.65|286.9|286.75|286.7|286.5|5
1601322300000|2020-09-28 19:45:00|286.85|286.6|286.8|286.55|286.9|286.7|286.7|286.55|15
1601322600000|2020-09-28 19:50:00|286.75|286.6|286.8|286.6|286.8|286.65|286.7|286.55|11
1601322900000|2020-09-28 19:55:00|286.75|286.55|287|286.8|287|286.8|286.7|286.55|17
1601323200000|2020-09-28 20:00:00|286.95|286.75|287|286.85|287.05|286.9|286.9|286.75|30
1601323500000|2020-09-28 20:05:00|287.05|286.8|287|286.8|287.05|286.8|286.95|286.8|6
1601323800000|2020-09-28 20:10:00|286.95|286.85|287|286.85|287|286.85|286.95|286.85|5
1601324100000|2020-09-28 20:15:00||286.8||286.85||286.85||286.8|7
1601324400000|2020-09-28 20:20:00||286.8||286.85||286.85||286.8|4
1601324700000|2020-09-28 20:25:00|286.95|286.8|286.95|286.8|287|286.8|286.95|286.8|7
1601325000000|2020-09-28 20:30:00|287|286.85|287|286.85|287|286.85|286.95|286.85|6
1601325600000|2020-09-28 20:40:00|287.05|286.9|287.05|286.9|287.05|286.9|287.05|286.9|8
1601325900000|2020-09-28 20:45:00|287|286.8|287|286.85|287.05|286.85|286.95|286.8|12
1601326200000|2020-09-28 20:50:00|286.95|286.8|286.9|286.7|287|286.8|286.9|286.7|43
1601326500000|2020-09-28 20:55:00|286.85|286.65|286.8|286.55|286.9|286.7|286.75|286.55|15
1601326800000|2020-09-28 21:00:00|286.75|286.5|286.7|286.5|286.8|286.5|286.65|286.5|2
1601327400000|2020-09-28 21:10:00|287.15|286.55|286.95|286.35|287.15|286.55|286.95|286.35|0
1601327700000|2020-09-28 21:15:00|286.85|286.25|286.95|286.35|286.95|286.35|286.85|286.25|0
1601328000000|2020-09-28 21:20:00|286.85|286.25|287.05|286.45|287.05|286.45|286.85|286.25|0
1601329200000|2020-09-28 21:40:00|286.95|286.35|286.95|286.35|286.95|286.35|286.95|286.35|0
1601329500000|2020-09-28 21:45:00|287.05|286.45|287.05|286.45|287.05|286.45|287.05|286.45|0
1601329800000|2020-09-28 21:50:00|286.95|286.35|287.05|286.45|287.05|286.45|286.95|286.35|0
1601330400000|2020-09-28 22:00:00|286.95|286.35|287.05|286.45|287.15|286.55|286.95|286.35|0
1601330700000|2020-09-28 22:05:00|287.15|286.55|287.05|286.45|287.15|286.55|287.05|286.45|0
1601331000000|2020-09-28 22:10:00|287.15|286.55|287.15|286.55|287.15|286.55|287.05|286.45|0
1601331300000|2020-09-28 22:15:00|287.05|286.45|287.15|286.55|287.15|286.55|287.05|286.45|0
1601331600000|2020-09-28 22:20:00|287.25|286.65|287.25|286.65|287.25|286.65|287.15|286.55|0
1601331900000|2020-09-28 22:25:00|287.15|286.55|287.25|286.65|287.25|286.65|287.15|286.55|0
1601332200000|2020-09-28 22:30:00|287.15|286.55|287.25|286.65|287.25|286.65|287.15|286.55|0
1601332500000|2020-09-28 22:35:00|287.15|286.55|287.25|286.65|287.35|286.75|287.15|286.55|0
1601332800000|2020-09-28 22:40:00|287.35|286.75|287.35|286.75|287.35|286.75|287.25|286.65|0
1601333100000|2020-09-28 22:45:00|287.25|286.65|287.17|286.57|287.25|286.65|287.17|286.57|0
1601333700000|2020-09-28 22:55:00|287.27|286.67|287.27|286.67|287.27|286.67|287.27|286.67|0
1601334000000|2020-09-28 23:00:00|287.37|286.77|287.27|286.67|287.37|286.77|287.27|286.67|0
1601334300000|2020-09-28 23:05:00|287.37|286.77|287.27|286.67|287.37|286.77|287.27|286.67|0
1601334900000|2020-09-28 23:15:00|287.37|286.77|287.37|286.77|287.37|286.77|287.27|286.67|0
1601335200000|2020-09-28 23:20:00|287.47|286.87|287.37|286.77|287.47|286.87|287.37|286.77|0
1601335500000|2020-09-28 23:25:00|287.47|286.87|287.47|286.87|287.57|286.97|287.37|286.77|0
1601335800000|2020-09-28 23:30:00|287.57|286.97|287.57|286.97|287.57|286.97|287.47|286.87|0
1601336100000|2020-09-28 23:35:00|287.47|286.87|287.47|286.87|287.57|286.97|287.47|286.87|0
1601336700000|2020-09-28 23:45:00|287.57|286.97|287.57|286.97|287.57|286.97|287.47|286.87|0
1601337000000|2020-09-28 23:50:00|287.47|286.87|287.57|286.97|287.67|287.07|287.47|286.87|0
1601337300000|2020-09-28 23:55:00|287.47|286.87|287.57|286.97|287.57|286.97|287.47|286.87|0
1601337600000|2020-09-29 00:00:00|287.47|286.87|287.47|286.87|287.57|286.97|287.37|286.77|0
1601337900000|2020-09-29 00:05:00|287.57|286.97|287.57|286.97|287.57|286.97|287.47|286.87|0
1601338200000|2020-09-29 00:10:00|287.67|287.07|287.57|286.97|287.67|287.07|287.57|286.97|0
1601338500000|2020-09-29 00:15:00|287.47|286.87|287.47|286.87|287.57|286.97|287.47|286.87|0
1601338800000|2020-09-29 00:20:00|287.37|286.77|287.47|286.87|287.47|286.87|287.37|286.77|0
1601339100000|2020-09-29 00:25:00|287.57|286.97|287.47|286.87|287.57|286.97|287.47|286.87|0
1601339400000|2020-09-29 00:30:00|287.87|287.57|287.62|287.47|288.32|288.02|287.52|287.32|804
1601339700000|2020-09-29 00:35:00|287.57|287.37|288.42|288.27|288.42|288.27|287.52|287.32|743
1601340000000|2020-09-29 00:40:00|288.37|288.22|288.12|287.97|288.62|288.47|288.12|287.97|296
1601340300000|2020-09-29 00:45:00|288.17|288.02|288.52|288.32|288.82|288.67|288.17|288.02|506
1601340600000|2020-09-29 00:50:00|288.57|288.37|288.22|288.07|288.72|288.57|288.22|288.07|398
1601340900000|2020-09-29 00:55:00|288.17|288.02|288.22|288.07|288.37|288.17|287.37|287.17|297
1601341200000|2020-09-29 01:00:00|288.17|288.02|287.52|287.32|288.22|288.02|287.52|287.32|981
1601341500000|2020-09-29 01:05:00|287.47|287.37|287.47|287.27|287.77|287.62|286.92|286.77|464
1601341800000|2020-09-29 01:10:00|287.57|287.37|286.87|286.72|287.77|287.62|286.72|286.57|684
1601342100000|2020-09-29 01:15:00|286.82|286.67|286.47|286.32|287.17|287.02|286.42|286.27|500
1601342400000|2020-09-29 01:20:00|286.42|286.27|286.67|286.52|286.92|286.72|286.32|286.17|401
1601342700000|2020-09-29 01:25:00|286.62|286.47|286.32|286.17|286.67|286.52|286.32|286.17|645
1601343000000|2020-09-29 01:30:00|286.27|286.12|286.22|286.02|286.42|286.27|286.07|285.92|767
1601343300000|2020-09-29 01:35:00|286.27|286.07|286.17|286.02|286.27|286.12|285.72|285.57|308
1601343600000|2020-09-29 01:40:00|286.22|286.07|285.92|285.77|286.22|286.07|285.82|285.67|469
1601343900000|2020-09-29 01:45:00|285.87|285.72|285.92|285.72|286.12|285.97|285.77|285.62|555
1601344200000|2020-09-29 01:50:00|285.97|285.77|285.97|285.82|286.12|285.97|285.77|285.62|250
1601344500000|2020-09-29 01:55:00|286.02|285.77|285.62|285.42|286.02|285.82|285.57|285.42|315
1601344800000|2020-09-29 02:00:00|285.67|285.47|286.32|286.12|286.37|286.17|285.57|285.42|749
1601345100000|2020-09-29 02:05:00|286.27|286.17|286.67|286.47|286.67|286.47|286.27|286.12|268
1601345400000|2020-09-29 02:10:00|286.62|286.52|287.47|287.32|287.57|287.37|286.62|286.47|555
1601345700000|2020-09-29 02:15:00|287.52|287.37|287.12|286.92|287.52|287.37|287.02|286.87|210
1601346000000|2020-09-29 02:20:00|287.17|286.87|287.02|286.82|287.17|287.02|286.97|286.82|126
1601346300000|2020-09-29 02:25:00|287.07|286.87|287.22|287.02|287.22|287.02|286.97|286.82|107
1601346600000|2020-09-29 02:30:00|287.17|287.07|286.97|286.77|287.22|287.07|286.92|286.77|106
1601346900000|2020-09-29 02:35:00|286.92|286.82|286.72|286.52|287.02|286.82|286.47|286.27|243
1601347200000|2020-09-29 02:40:00|286.77|286.57|287.17|287.02|287.22|287.02|286.77|286.57|183
1601347500000|2020-09-29 02:45:00|287.22|286.97|287.47|287.32|287.52|287.37|287.12|286.97|207
1601347800000|2020-09-29 02:50:00|287.52|287.37|287.67|287.47|287.72|287.52|287.47|287.27|202
1601348100000|2020-09-29 02:55:00|287.62|287.52|287.62|287.47|287.77|287.62|287.62|287.47|157
1601348400000|2020-09-29 03:00:00|287.67|287.52|287.62|287.47|287.82|287.67|287.62|287.42|151
1601348700000|2020-09-29 03:05:00|287.67|287.52|287.72|287.52|287.82|287.67|287.62|287.47|173
1601349000000|2020-09-29 03:10:00|287.77|287.57|287.97|287.77|287.97|287.77|287.67|287.47|181
1601349300000|2020-09-29 03:15:00|287.92|287.82|287.62|287.47|287.97|287.82|287.62|287.42|193
1601349600000|2020-09-29 03:20:00|287.67|287.52|287.62|287.47|287.77|287.62|287.62|287.47|92
1601349900000|2020-09-29 03:25:00|287.67|287.52|287.62|287.47|287.77|287.62|287.37|287.22|261
1601350200000|2020-09-29 03:30:00|287.67|287.42|287.72|287.57|287.77|287.57|287.52|287.37|128
1601350500000|2020-09-29 03:35:00|287.77|287.62|287.87|287.72|287.92|287.77|287.72|287.62|253
1601350800000|2020-09-29 03:40:00|287.92|287.77|288.02|287.82|288.02|287.87|287.87|287.67|176
1601351100000|2020-09-29 03:45:00|287.97|287.87|288.07|287.92|288.12|287.97|287.97|287.77|185
1601351400000|2020-09-29 03:50:00|288.12|287.97|288.02|287.82|288.17|287.97|287.97|287.82|194
1601351700000|2020-09-29 03:55:00|287.97|287.87|287.87|287.67|288.07|287.92|287.87|287.67|152
1601352000000|2020-09-29 04:00:00|287.92|287.72|288.27|288.07|288.37|288.22|287.92|287.72|283
1601352300000|2020-09-29 04:05:00|288.22|288.12|288.27|288.12|288.37|288.22|288.22|288.07|58
1601352600000|2020-09-29 04:10:00|288.22|288.07|288.42|288.22|288.42|288.27|288.22|288.02|147
1601352900000|2020-09-29 04:15:00|288.37|288.27|288.37|288.22|288.42|288.27|288.32|288.17|59
1601353200000|2020-09-29 04:20:00|288.42|288.17|288.22|288.07|288.42|288.17|288.17|288.02|93
1601353500000|2020-09-29 04:25:00|288.17|288.02|288.17|288.02|288.22|288.07|288.17|288.02|71
1601353800000|2020-09-29 04:30:00|288.22|288.07|288.22|288.07|288.27|288.12|288.07|287.92|99
1601354100000|2020-09-29 04:35:00|288.27|288.12|288.32|288.17|288.32|288.17|288.27|288.07|76
1601354400000|2020-09-29 04:40:00|288.27|288.12|288.27|288.12|288.32|288.12|288.22|288.07|49
1601354700000|2020-09-29 04:45:00|288.22|288.07|288.42|288.22|288.52|288.32|288.17|288.02|125
1601355000000|2020-09-29 04:50:00|288.47|288.27|288.27|288.12|288.47|288.32|288.27|288.07|108
1601355300000|2020-09-29 04:55:00|288.32|288.17|288.22|288.07|288.32|288.17|288.07|287.92|204
1601355600000|2020-09-29 05:00:00|288.27|288.12|288.32|288.17|288.37|288.22|287.57|287.42|627
1601355900000|2020-09-29 05:05:00|288.37|288.22|288.17|287.97|288.42|288.27|288.07|287.92|258
1601356200000|2020-09-29 05:10:00|288.12|288.02|288.02|287.82|288.17|288.02|287.92|287.77|133
1601356500000|2020-09-29 05:15:00|287.97|287.77|287.77|287.57|288.02|287.82|287.77|287.57|140
1601356800000|2020-09-29 05:20:00|287.72|287.62|287.62|287.42|287.77|287.62|287.57|287.42|120
1601357100000|2020-09-29 05:25:00|287.57|287.47|287.32|287.12|287.72|287.57|287.32|287.12|184
1601357400000|2020-09-29 05:30:00|287.27|287.07|287.12|286.92|287.32|287.12|287.02|286.87|120
1601357700000|2020-09-29 05:35:00|287.07|286.97|287.02|286.82|287.12|286.97|286.87|286.72|160
1601358000000|2020-09-29 05:40:00|286.97|286.77|287.07|286.92|287.07|286.92|286.92|286.72|98
1601358300000|2020-09-29 05:45:00|287.02|286.87|287.17|286.97|287.22|287.07|287.02|286.87|98
1601358600000|2020-09-29 05:50:00|287.12|286.92|287.17|287.02|287.17|287.02|287.12|286.92|61
1601358900000|2020-09-29 05:55:00|287.22|287.07|287.32|287.17|287.32|287.17|287.22|287.07|195
1601359200000|2020-09-29 06:00:00|287.37|287.22|287.37|287.17|287.62|287.42|287.32|287.17|102
1601359500000|2020-09-29 06:05:00|287.32|287.12|287.57|287.42|287.57|287.42|287.32|287.12|80
1601359800000|2020-09-29 06:10:00|287.62|287.47|287.32|287.17|287.62|287.47|287.27|287.12|95
1601360100000|2020-09-29 06:15:00|287.27|287.12|287.22|287.02|287.32|287.17|287.17|286.97|121
1601360400000|2020-09-29 06:20:00|287.17|287.07|287.17|286.97|287.22|287.07|287.12|286.92|93
1601360700000|2020-09-29 06:25:00|287.22|287.02|287.17|286.97|287.22|287.07|287.12|286.97|97
1601361000000|2020-09-29 06:30:00|287.12|286.92|286.92|286.77|287.12|286.92|286.87|286.72|275
1601361300000|2020-09-29 06:35:00|286.87|286.72|286.72|286.57|287.02|286.82|286.72|286.57|195
1601361600000|2020-09-29 06:40:00|286.67|286.52|286.62|286.47|286.67|286.52|286.52|286.37|192
1601361900000|2020-09-29 06:45:00|286.57|286.42|286.62|286.47|286.72|286.57|286.52|286.37|148
1601362200000|2020-09-29 06:50:00|286.57|286.42|286.67|286.52|286.77|286.62|286.57|286.37|199
1601362500000|2020-09-29 06:55:00|286.62|286.47|286.57|286.42|286.62|286.52|286.47|286.32|266
1601362800000|2020-09-29 07:00:00|286.52|286.37|285.62|285.47|286.57|286.42|285.52|285.32|836
1601363100000|2020-09-29 07:05:00|285.57|285.42|284.42|284.27|285.57|285.42|284.42|284.27|865
1601363400000|2020-09-29 07:10:00|284.37|284.22|284.22|284.07|284.72|284.57|284.22|284.02|577
1601363700000|2020-09-29 07:15:00|284.17|284.02|284.12|283.92|284.42|284.27|284.02|283.87|630
1601364000000|2020-09-29 07:20:00|284.07|283.97|284.52|284.37|284.82|284.67|284.02|283.87|633
1601364300000|2020-09-29 07:25:00|284.47|284.32|284.12|283.97|284.52|284.37|284.12|283.97|526
1601364600000|2020-09-29 07:30:00|284.17|284.02|284.47|284.32|284.52|284.37|283.82|283.67|545
1601364900000|2020-09-29 07:35:00|284.52|284.37|284.87|284.72|285.32|285.17|284.17|283.97|375
1601365200000|2020-09-29 07:40:00|284.82|284.67|284.62|284.42|284.87|284.72|284.52|284.37|233
1601365500000|2020-09-29 07:45:00|284.57|284.47|284.67|284.47|284.92|284.77|284.57|284.42|193
1601365800000|2020-09-29 07:50:00|284.62|284.52|284.72|284.57|284.77|284.62|284.57|284.42|207
1601366100000|2020-09-29 07:55:00|284.67|284.52|284.87|284.67|284.92|284.72|284.62|284.47|162
1601366400000|2020-09-29 08:00:00|284.82|284.62|284.22|284.02|284.82|284.62|284.17|284.02|405
1601366700000|2020-09-29 08:05:00|284.17|283.97|284.17|284.02|284.47|284.32|283.97|283.82|507
1601367000000|2020-09-29 08:10:00|284.22|284.07|284.37|284.22|284.47|284.27|284.12|283.97|128
1601367300000|2020-09-29 08:15:00|284.42|284.17|284.27|284.07|284.72|284.57|284.27|284.07|376
1601367600000|2020-09-29 08:20:00|284.22|284.12|284.22|284.02|284.37|284.17|284.02|283.82|463
1601367900000|2020-09-29 08:25:00|284.17|283.97|284.32|284.12|284.32|284.17|284.02|283.82|450
1601368200000|2020-09-29 08:30:00|284.27|284.07|283.97|283.82|284.32|284.12|283.87|283.67|385
1601368500000|2020-09-29 08:35:00|283.92|283.77|284.02|283.87|284.37|284.22|283.92|283.77|397
1601368800000|2020-09-29 08:40:00|283.97|283.82|283.72|283.57|284.12|283.97|283.67|283.52|524
1601369100000|2020-09-29 08:45:00|283.62|283.52|283.77|283.62|283.92|283.77|283.62|283.47|529
1601369400000|2020-09-29 08:50:00|283.82|283.67|283.72|283.52|283.97|283.82|283.62|283.47|388
1601369700000|2020-09-29 08:55:00|283.67|283.57|284.02|283.82|284.02|283.87|283.62|283.42|463
1601370000000|2020-09-29 09:00:00|283.97|283.77|284.22|284.07|284.32|284.17|283.77|283.62|403
1601370300000|2020-09-29 09:05:00|284.27|284.02|284.02|283.87|284.32|284.02|283.97|283.82|295
1601370600000|2020-09-29 09:10:00|283.97|283.82|283.97|283.67|284.17|284.02|283.77|283.62|163
1601370900000|2020-09-29 09:15:00|283.92|283.72|283.92|283.67|284.12|283.92|283.77|283.57|155
1601371200000|2020-09-29 09:20:00|284.07|283.47|283.97|283.37|284.07|283.47|283.97|283.37|0
1601371500000|2020-09-29 09:25:00|283.87|283.27|284.07|283.47|284.07|283.47|283.87|283.27|11
1601371800000|2020-09-29 09:30:00|283.97|283.37|284.07|283.47|284.07|283.47|283.87|283.27|0
1601372100000|2020-09-29 09:35:00|284.17|283.57|284.17|283.57|284.17|283.57|284.07|283.47|0
1601372700000|2020-09-29 09:45:00|284.27|283.67|284.17|283.57|284.27|283.67|284.17|283.57|0
1601373000000|2020-09-29 09:50:00|283.92|283.72|283.72|283.52|283.92|283.72|283.57|283.42|162
1601373300000|2020-09-29 09:55:00|283.77|283.57|283.77|283.57|283.77|283.57|283.77|283.57|2
1601373600000|2020-09-29 10:00:00|283.72|283.52|283.87|283.62|283.87|283.62|283.72|283.52|14
1601373900000|2020-09-29 10:05:00|283.92|283.67|283.92|283.72|283.92|283.77|283.87|283.67|2
1601374200000|2020-09-29 10:10:00|283.87|283.77|284.07|283.82|284.07|283.82|283.87|283.72|15
1601374500000|2020-09-29 10:15:00|284.02|283.92|284.12|283.92|284.12|283.92|284.02|283.82|8
1601374800000|2020-09-29 10:20:00|284.17|283.97|284.22|284.02|284.22|284.02|284.07|283.97|8
1601375100000|2020-09-29 10:25:00|284.17||284.22||284.22||284.17||3
1601375400000|2020-09-29 10:30:00|284.17||284.17||284.17||284.17||2
1601375700000|2020-09-29 10:35:00|284.12|283.97|284.07|283.82|284.12|283.97|283.97|283.82|9
1601376000000|2020-09-29 10:40:00|284.02|283.92|284.02|283.72|284.07|283.92|283.92|283.72|3
1601376300000|2020-09-29 10:45:00|284.07||283.97||284.07||283.97||0
1601376600000|2020-09-29 10:50:00|284.02||283.97||284.02||283.92||0
1601376900000|2020-09-29 10:55:00|283.92|283.67|283.97|283.67|283.97|283.67|283.87|283.67|2
1601377200000|2020-09-29 11:00:00|284.12|283.72|284.12|283.77|284.12|283.77|283.97|283.72|6
1601377500000|2020-09-29 11:05:00|284.17|283.82|284.17|283.82|284.17|283.82|284.17|283.82|0
1601377800000|2020-09-29 11:10:00|284.12|283.87|284.07|283.82|284.12|283.87|284.07|283.77|28
1601378100000|2020-09-29 11:15:00|284.12|283.87|284.12|283.87|284.17|283.92|284.12|283.87|4
1601378400000|2020-09-29 11:20:00|284.17|283.92|284.22|283.92|284.22|283.92|284.12|283.92|7
1601378700000|2020-09-29 11:25:00|284.17|284.02|284.17|283.92|284.22|284.02|284.07|283.92|5
1601379000000|2020-09-29 11:30:00|284.12|283.87|284.07|283.87|284.17|283.87|284.07|283.87|0
1601379300000|2020-09-29 11:35:00|284.12||284.12||284.12||284.07||0
1601379600000|2020-09-29 11:40:00|284.07||284.12||284.12||284.07||1
1601379900000|2020-09-29 11:45:00|284.07||284.12||284.12||284.02||3
1601380200000|2020-09-29 11:50:00|284.22|283.92|284.07|283.87|284.22|283.92|284.07|283.87|3
1601380500000|2020-09-29 11:55:00|284.02|283.92|284.07|283.87|284.07|283.92|284.02|283.87|6
1601380800000|2020-09-29 12:00:00|284.02|283.82|283.87|283.72|284.02|283.82|283.87|283.72|6
1601381100000|2020-09-29 12:05:00|283.92|283.67|283.72|283.57|283.92|283.67|283.72|283.52|112
1601381400000|2020-09-29 12:10:00|283.77|283.62|283.77|283.62|283.82|283.67|283.72|283.52|70
1601381700000|2020-09-29 12:15:00|283.72|283.57|283.82|283.67|283.87|283.67|283.72|283.57|45
1601382000000|2020-09-29 12:20:00|283.77|283.62|283.92|283.77|283.97|283.77|283.77|283.62|40
1601382300000|2020-09-29 12:25:00|283.97|283.82|283.97|283.82|283.97|283.82|283.87|283.72|31
1601382600000|2020-09-29 12:30:00|284.02|283.87|284.02|283.87|284.02|283.87|283.97|283.87|13
1601382900000|2020-09-29 12:35:00|283.97|283.82|284.02|283.87|284.02|283.87|283.92|283.77|22
1601383200000|2020-09-29 12:40:00|283.97|283.82|283.87|283.72|284.02|283.87|283.87|283.72|24
1601383500000|2020-09-29 12:45:00|283.92|283.77|283.87|283.72|283.92|283.77|283.87|283.72|8
1601383800000|2020-09-29 12:50:00|283.92|283.77|283.97|283.82|284.02|283.82|283.87|283.72|33
1601384100000|2020-09-29 12:55:00|283.92|283.77|284.12|283.92|284.27|284.12|283.87|283.67|30
1601384400000|2020-09-29 13:00:00|284.17|283.97|284.22|283.97|284.27|284.07|284.07|283.87|4
1601384700000|2020-09-29 13:05:00|284.17|283.92|284.27|284.07|284.27|284.07|284.07|283.87|1
1601385000000|2020-09-29 13:10:00|284.22|284.02|284.17|283.97|284.27|284.02|284.17|283.97|4
1601385300000|2020-09-29 13:15:00|284.12|284.02|284.07|283.92|284.22|284.02|284.07|283.87|19
1601385600000|2020-09-29 13:20:00|284.12|283.97|284.07|283.92|284.17|283.97|284.07|283.92|1
1601385900000|2020-09-29 13:25:00|284.12|283.97|284.22|284.02|284.22|284.07|284.07|283.92|7
1601386200000|2020-09-29 13:30:00|284.17|283.97|284.17|283.92|284.42|284.22|284.17|283.92|92
1601386500000|2020-09-29 13:35:00|284.07|284.02|284.42|284.12|284.47|284.22|284.07|283.97|67
1601386800000|2020-09-29 13:40:00|284.47|284.17|284.22|284.02|284.47|284.22|284.12|283.92|7
1601387100000|2020-09-29 13:45:00|284.27|284.07|284.32|284.12|284.52|284.37|284.27|284.07|48
1601387400000|2020-09-29 13:50:00|284.37|284.22|284.32|284.17|284.42|284.22|284.22|283.87|64
1601387700000|2020-09-29 13:55:00|284.37|284.12|284.27|283.92|284.42|284.17|284.07|283.72|57
1601388000000|2020-09-29 14:00:00|284.32|284.02|284.22|283.97|284.42|284.02|284.12|283.92|19
1601388300000|2020-09-29 14:05:00|284.27|284.02|284.32|284.07|284.42|284.07|284.22|283.97|29
1601388600000|2020-09-29 14:10:00|284.37|284.12|284.27|284.02|284.37|284.22|284.22|284.02|21
1601388900000|2020-09-29 14:15:00|284.22|284.07|284.22|283.97|284.32|284.12|284.22|283.97|5
1601389200000|2020-09-29 14:20:00|284.27|284.07|284.27|284.07|284.32|284.12|284.12|284.07|2
1601389500000|2020-09-29 14:25:00|284.32|284.12|284.22|284.02|284.32|284.12|284.12|283.92|12
1601389800000|2020-09-29 14:30:00|284.17|284.07|284.07|283.87|284.27|284.07|284.02|283.87|16
1601390100000|2020-09-29 14:35:00|284.02|283.82|283.77|283.57|284.12|283.82|283.62|283.47|50
1601390400000|2020-09-29 14:40:00|283.72|283.62|283.72|283.42|283.92|283.67|283.62|283.42|38
1601390700000|2020-09-29 14:45:00|283.67|283.37|283.77|283.57|283.77|283.57|283.47|283.32|8
1601391000000|2020-09-29 14:50:00|283.82|283.62|283.72|283.47|283.87|283.62|283.67|283.47|16
1601391300000|2020-09-29 14:55:00|283.77|283.52|283.87|283.67|283.92|283.72|283.72|283.52|78
1601391600000|2020-09-29 15:00:00|283.82|283.72|283.92|283.72|283.97|283.77|283.72|283.52|28
1601391900000|2020-09-29 15:05:00|283.87|283.77|283.97|283.77|284.12|283.97|283.87|283.77|41
1601392200000|2020-09-29 15:10:00|284.02|283.82|283.92|283.72|284.12|283.92|283.92|283.72|25
1601392500000|2020-09-29 15:15:00|283.97|283.77|284.07|283.87|284.12|283.92|283.97|283.77|17
1601392800000|2020-09-29 15:20:00|284.02|283.82|284.22|284.02|284.22|284.02|283.97|283.77|17
1601393100000|2020-09-29 15:25:00|284.17|283.97|284.12|283.92|284.22|283.97|284.02|283.87|30
1601393400000|2020-09-29 15:30:00|284.17|283.97|284.07|283.92|284.17|284.02|284.02|283.87|31
1601393700000|2020-09-29 15:35:00|284.12|283.97|284.12|283.97|284.17|284.02|284.07|283.92|15
1601394000000|2020-09-29 15:40:00|284.07|283.92|283.62|283.47|284.12|283.97|283.62|283.42|29
1601394300000|2020-09-29 15:45:00|283.67|283.52|283.52|283.32|283.72|283.52|283.47|283.32|34
1601394600000|2020-09-29 15:50:00|283.47|283.37|283.57|283.37|283.72|283.52|283.42|283.27|82
1601394900000|2020-09-29 15:55:00|283.62|283.42|283.62|283.47|283.72|283.52|283.62|283.42|16
1601395200000|2020-09-29 16:00:00|283.67|283.52|283.42|283.22|283.72|283.52|283.37|283.22|28
1601395500000|2020-09-29 16:05:00|283.47|283.27|283.67|283.52|283.67|283.52|283.37|283.22|14
1601395800000|2020-09-29 16:10:00|283.62|283.47|283.62|283.47|283.67|283.52|283.57|283.37|26
1601396100000|2020-09-29 16:15:00|283.67|283.52|283.72|283.47|283.72|283.52|283.57|283.37|4
1601396400000|2020-09-29 16:20:00|283.67|283.52|283.57|283.37|283.77|283.52|283.57|283.37|2
1601396700000|2020-09-29 16:25:00|283.62|283.42|283.72|283.52|283.77|283.57|283.62|283.37|0
1601397000000|2020-09-29 16:30:00|283.77|283.57|283.82|283.62|283.87|283.62|283.72|283.52|1
1601397300000|2020-09-29 16:35:00|283.87|283.67|283.92|283.67|283.92|283.72|283.82|283.62|4
1601397600000|2020-09-29 16:40:00|283.87|283.72|283.87|283.67|283.92|283.72|283.87|283.67|0
1601397900000|2020-09-29 16:45:00|283.82|283.72|283.97|283.77|284.02|283.77|283.82|283.72|7
1601398200000|2020-09-29 16:50:00|284.02||283.97||284.02||283.92||1
1601398500000|2020-09-29 16:55:00|283.92||284.07||284.07||283.92||0
1601398800000|2020-09-29 17:00:00|284.02||284.02||284.02||283.92||2
1601399100000|2020-09-29 17:05:00|283.97|283.72|283.77|283.57|284.02|283.72|283.72|283.52|11
1601399400000|2020-09-29 17:10:00|283.82|283.62|283.77|283.52|283.82|283.62|283.67|283.47|4
1601399700000|2020-09-29 17:15:00|283.72|283.57|284.02|283.62|284.02|283.67|283.72|283.52|1
1601400000000|2020-09-29 17:20:00|283.97||283.97||284.02||283.97||0
1601400300000|2020-09-29 17:25:00|284.02|283.67|284.07|283.72|284.07|283.72|284.02|283.67|0
1601400600000|2020-09-29 17:30:00|284.12|283.97|284.27|284.07|284.27|284.12|284.12|283.97|15
1601400900000|2020-09-29 17:35:00|284.22|284.12|284.27|284.07|284.37|284.22|284.22|284.07|8
1601401200000|2020-09-29 17:40:00|284.32||284.32||284.32||284.27||0
1601401500000|2020-09-29 17:45:00|284.37||284.32||284.37||284.32||0
1601401800000|2020-09-29 17:50:00|284.37|284.32|284.52|284.32|284.52|284.32|284.37|284.32|8
1601402100000|2020-09-29 17:55:00|284.57|284.42|284.62|284.32|284.62|284.42|284.52|284.32|6
1601402400000|2020-09-29 18:00:00|284.57|284.42|284.57|284.32|284.62|284.42|284.52|284.32|6
1601402700000|2020-09-29 18:05:00|284.52|284.42|284.62|284.42|284.62|284.42|284.52|284.32|18
1601403000000|2020-09-29 18:10:00|284.72|284.47|284.62|284.42|284.72|284.52|284.62|284.37|2
1601403300000|2020-09-29 18:15:00|284.72|284.47|284.82|284.62|284.82|284.62|284.62|284.37|24
1601403600000|2020-09-29 18:20:00|284.77|284.57|284.72|284.52|284.82|284.57|284.72|284.52|0
1601403900000|2020-09-29 18:25:00|284.67|284.47|284.82|284.62|284.82|284.62|284.67|284.47|1
1601404200000|2020-09-29 18:30:00|284.87|284.67|284.82|284.62|284.92|284.72|284.82|284.62|13
1601404500000|2020-09-29 18:35:00|284.77|284.57|284.82|284.62|284.82|284.67|284.77|284.57|5
1601404800000|2020-09-29 18:40:00|284.77|284.57|284.82|284.67|284.82|284.67|284.77|284.57|0
1601405100000|2020-09-29 18:45:00|284.77|284.62|284.77|284.57|284.82|284.67|284.72|284.57|4
1601405400000|2020-09-29 18:50:00|284.72|284.62|284.72|284.52|284.82|284.67|284.67|284.47|0
1601405700000|2020-09-29 18:55:00|284.77|284.57|284.62|284.47|284.77|284.57|284.62|284.47|0
1601406000000|2020-09-29 19:00:00|284.67|284.52|284.67|284.47|284.77|284.57|284.62|284.42|16
1601406300000|2020-09-29 19:05:00|284.62|284.52|284.67|284.42|284.77|284.52|284.62|284.37|3
1601406600000|2020-09-29 19:10:00|284.62|284.47|284.72|284.42|284.72|284.47|284.62|284.42|2
1601406900000|2020-09-29 19:15:00|284.67|284.47|284.77|284.52|284.82|284.57|284.67|284.42|2
1601407200000|2020-09-29 19:20:00|284.72|284.47|284.62|284.32|284.72|284.47|284.57|284.32|0
1601407500000|2020-09-29 19:25:00|284.57|284.37|284.57|284.37|284.62|284.37|284.52|284.32|1
1601407800000|2020-09-29 19:30:00|284.52|284.32|284.62|284.37|284.67|284.47|284.52|284.32|1
1601408100000|2020-09-29 19:35:00|284.57|284.32|284.52|284.32|284.57|284.32|284.47|284.27|7
1601408400000|2020-09-29 19:40:00|284.47||284.52||284.52||284.47||1
1601408700000|2020-09-29 19:45:00|284.47|284.37|284.47|284.32|284.62|284.47|284.47|284.32|34
1601409000000|2020-09-29 19:50:00|284.52|284.37|284.27|284.07|284.57|284.37|284.27|284.07|29
1601409300000|2020-09-29 19:55:00|284.32|284.02|284.17|283.92|284.32|284.07|284.12|283.92|16
1601409600000|2020-09-29 20:00:00|284.22|283.97|284.42|284.17|284.42|284.27|284.17|283.97|10
1601409900000|2020-09-29 20:05:00|284.37|284.27|284.47|284.27|284.47|284.27|284.37|284.27|3
1601410200000|2020-09-29 20:10:00|284.42|284.22|284.42|284.22|284.47|284.22|284.37|284.22|6
1601410500000|2020-09-29 20:15:00|284.37|284.27|284.42|284.27|284.42|284.27|284.37|284.27|1
1601411400000|2020-09-29 20:30:00|284.47|284.32|284.42|284.27|284.47|284.32|284.42|284.27|20
1601411700000|2020-09-29 20:35:00|284.47|284.32|284.47|284.27|284.47|284.32|284.42|284.27|5
1601412000000|2020-09-29 20:40:00|284.42|284.32|284.42|284.27|284.47|284.32|284.42|284.27|7
1601412300000|2020-09-29 20:45:00|284.47|284.22|284.42|284.22|284.47|284.27|284.42|284.22|9
1601412600000|2020-09-29 20:50:00|284.47|284.27|284.42|284.17|284.47|284.27|284.42|284.17|10
1601412900000|2020-09-29 20:55:00|284.37|284.12|284.32|284.07|284.37|284.12|284.22|284.02|21
1601413200000|2020-09-29 21:00:00|284.37||284.47||284.47||284.37||0
1601413500000|2020-09-29 21:05:00||283.87||283.87||283.87||283.87|0
1601413800000|2020-09-29 21:10:00|284.37|283.77|284.47|283.87|284.47|283.87|284.37|283.77|0
1601416200000|2020-09-29 21:50:00|284.37|283.77|284.37|283.77|284.37|283.77|284.37|283.77|0
1601416800000|2020-09-29 22:00:00|284.27|283.67|284.47|283.87|284.47|283.87|284.27|283.67|0
1601417100000|2020-09-29 22:05:00|284.57|283.97|284.57|283.97|284.57|283.97|284.47|283.87|0
1601417700000|2020-09-29 22:15:00|284.67|284.07|284.57|283.97|284.67|284.07|284.57|283.97|0
1601418000000|2020-09-29 22:20:00|284.67|284.07|284.57|283.97|284.67|284.07|284.57|283.97|0
1601418300000|2020-09-29 22:25:00|284.47|283.87|284.57|283.97|284.57|283.97|284.47|283.87|0
1601418600000|2020-09-29 22:30:00|284.67|284.07|284.47|283.87|284.67|284.07|284.47|283.87|0
1601418900000|2020-09-29 22:35:00|284.57|283.97|284.57|283.97|284.57|283.97|284.47|283.87|0
1601419800000|2020-09-29 22:50:00|284.67|284.07|284.77|284.17|284.87|284.27|284.67|284.07|0
1601420100000|2020-09-29 22:55:00|284.67|284.07|284.77|284.17|284.77|284.17|284.67|284.07|0
1601420400000|2020-09-29 23:00:00|284.67|284.07|284.77|284.17|284.77|284.17|284.67|284.07|0
1601420700000|2020-09-29 23:05:00|284.87|284.27|284.87|284.27|284.87|284.27|284.77|284.17|0
1601421000000|2020-09-29 23:10:00|284.77|284.17|284.87|284.27|284.87|284.27|284.77|284.17|0
1601421300000|2020-09-29 23:15:00|284.77|284.17|284.87|284.27|284.87|284.27|284.77|284.17|0
1601421600000|2020-09-29 23:20:00|284.77|284.17|284.77|284.17|284.87|284.27|284.77|284.17|0
1601421900000|2020-09-29 23:25:00|284.87|284.27|284.87|284.27|284.87|284.27|284.77|284.17|0
1601422200000|2020-09-29 23:30:00|284.77|284.17|284.77|284.17|284.87|284.27|284.77|284.17|0
1601422500000|2020-09-29 23:35:00|284.67|284.07|284.67|284.07|284.77|284.17|284.67|284.07|0
1601422800000|2020-09-29 23:40:00|284.77|284.17|284.77|284.17|284.77|284.17|284.77|284.17|0
1601423100000|2020-09-29 23:45:00|284.87|284.27|284.77|284.17|284.87|284.27|284.77|284.17|0
1601423400000|2020-09-29 23:50:00|284.87|284.27|284.77|284.17|284.87|284.27|284.77|284.17|0
1601423700000|2020-09-29 23:55:00|284.87|284.27|284.77|284.17|284.87|284.27|284.77|284.17|0
1601424000000|2020-09-30 00:00:00|284.87|284.27|284.87|284.27|284.87|284.27|284.77|284.17|0
1601424300000|2020-09-30 00:05:00|284.77|284.17|284.87|284.27|284.87|284.27|284.77|284.17|0
1601424600000|2020-09-30 00:10:00|284.77|284.17|284.87|284.27|284.87|284.27|284.77|284.17|0
1601424900000|2020-09-30 00:15:00|284.97|284.37|284.97|284.37|284.97|284.37|284.87|284.27|0
1601425200000|2020-09-30 00:20:00|284.87|284.27|284.87|284.27|284.97|284.37|284.77|284.17|0
1601425500000|2020-09-30 00:25:00|284.97|284.37|284.87|284.27|284.97|284.37|284.87|284.27|0
1601425800000|2020-09-30 00:30:00|284.62|284.32|283.67|283.47|284.62|284.42|283.27|283.12|442
1601426100000|2020-09-30 00:35:00|283.62|283.52|283.82|283.62|284.02|283.82|283.52|283.32|205
1601426400000|2020-09-30 00:40:00|283.87|283.67|283.62|283.47|283.97|283.77|283.57|283.37|209
1601426700000|2020-09-30 00:45:00|283.67|283.52|284.42|284.27|284.42|284.27|283.62|283.42|301
1601427000000|2020-09-30 00:50:00|284.37|284.22|284.17|284.02|284.52|284.37|284.12|283.97|255
1601427300000|2020-09-30 00:55:00|284.22|284.07|284.62|284.47|285.17|284.97|284.22|284.07|760
1601427600000|2020-09-30 01:00:00|284.52|284.37|285.02|284.87|285.17|285.02|284.52|284.32|679
1601427900000|2020-09-30 01:05:00|285.07|284.82|285.07|284.92|285.22|285.07|284.87|284.67|371
1601428200000|2020-09-30 01:10:00|285.12|284.97|284.97|284.77|285.12|284.97|284.62|284.47|362
1601428500000|2020-09-30 01:15:00|284.87|284.72|285.17|285.02|285.27|285.12|284.87|284.67|511
1601428800000|2020-09-30 01:20:00|285.22|285.07|285.37|285.22|285.42|285.27|285.02|284.87|424
1601429100000|2020-09-30 01:25:00|285.42|285.27|285.42|285.27|285.62|285.47|285.22|285.07|407
1601429400000|2020-09-30 01:30:00|285.47|285.22|285.37|285.22|285.57|285.37|285.12|284.97|330
1601429700000|2020-09-30 01:35:00|285.32|285.17|285.52|285.32|285.57|285.37|285.27|285.07|333
1601430000000|2020-09-30 01:40:00|285.47|285.37|285.32|285.17|285.52|285.37|285.17|285.02|301
1601430300000|2020-09-30 01:45:00|285.37|285.22|285.32|285.12|285.47|285.32|285.22|285.07|261
1601430600000|2020-09-30 01:50:00|285.37|285.17|285.82|285.67|285.92|285.77|285.37|285.17|391
1601430900000|2020-09-30 01:55:00|285.87|285.72|285.72|285.52|285.97|285.82|285.67|285.52|251
1601431200000|2020-09-30 02:00:00|285.67|285.57|285.77|285.62|285.82|285.67|285.67|285.47|280
1601431500000|2020-09-30 02:05:00|285.82|285.57|286.07|285.92|286.07|285.92|285.67|285.52|354
1601431800000|2020-09-30 02:10:00|286.12|285.97|286.12|285.92|286.17|286.02|285.82|285.67|307
1601432100000|2020-09-30 02:15:00|286.17|285.97|286.62|286.47|286.62|286.47|286.17|285.97|369
1601432400000|2020-09-30 02:20:00|286.67|286.52|286.52|286.37|287.02|286.82|286.42|286.27|534
1601432700000|2020-09-30 02:25:00|286.57|286.42|286.57|286.42|286.67|286.52|286.42|286.22|275
1601433000000|2020-09-30 02:30:00|286.62|286.47|286.72|286.57|286.87|286.72|286.32|286.17|329
1601433300000|2020-09-30 02:35:00|286.77|286.62|286.87|286.72|287.07|286.92|286.72|286.57|294
1601433600000|2020-09-30 02:40:00|286.92|286.77|286.37|286.22|286.97|286.82|286.32|286.12|267
1601433900000|2020-09-30 02:45:00|286.42|286.27|286.12|285.97|286.62|286.47|286.02|285.82|385
1601434200000|2020-09-30 02:50:00|286.17|286.02|286.62|286.47|286.77|286.57|286.17|286.02|315
1601434500000|2020-09-30 02:55:00|286.67|286.52|286.77|286.62|286.82|286.67|286.57|286.37|252
1601434800000|2020-09-30 03:00:00|286.82|286.67|286.37|286.22|286.82|286.67|286.22|286.02|301
1601435100000|2020-09-30 03:05:00|286.42|286.27|286.07|285.92|286.52|286.37|285.97|285.82|381
1601435400000|2020-09-30 03:10:00|286.02|285.87|285.87|285.72|286.07|285.92|285.82|285.67|238
1601435700000|2020-09-30 03:15:00|285.92|285.77|286.12|285.97|286.12|285.97|285.82|285.67|302
1601436000000|2020-09-30 03:20:00|286.07|285.92|286.02|285.87|286.17|286.02|285.72|285.52|336
1601436300000|2020-09-30 03:25:00|285.97|285.82|286.07|285.87|286.12|285.97|285.72|285.52|244
1601436600000|2020-09-30 03:30:00|286.02|285.92|285.42|285.22|286.07|285.92|285.42|285.22|308
1601436900000|2020-09-30 03:35:00|285.37|285.27|285.32|285.17|285.42|285.27|285.17|285.02|162
1601437200000|2020-09-30 03:40:00|285.27|285.12|285.37|285.22|285.47|285.32|285.22|285.07|149
1601437500000|2020-09-30 03:45:00|285.32|285.17|285.27|285.12|285.32|285.22|285.12|284.92|192
1601437800000|2020-09-30 03:50:00|285.32|285.17|285.22|285.07|285.32|285.17|285.17|285.02|77
1601438100000|2020-09-30 03:55:00|285.17|285.02|285.17|285.02|285.27|285.12|285.12|284.97|90
1601438400000|2020-09-30 04:00:00|285.12|284.97|284.92|284.77|285.12|284.97|284.77|284.62|142
1601438700000|2020-09-30 04:05:00|284.87|284.72|284.67|284.52|284.87|284.72|284.62|284.47|97
1601439000000|2020-09-30 04:10:00|284.62|284.47|284.37|284.22|284.67|284.47|284.37|284.22|71
1601439300000|2020-09-30 04:15:00|284.32|284.17|284.17|284.02|284.52|284.37|284.07|283.92|133
1601439600000|2020-09-30 04:20:00|284.22|284.07|283.92|283.77|284.27|284.12|283.87|283.72|151
1601439900000|2020-09-30 04:25:00|283.87|283.72|284.02|283.87|284.07|283.92|283.82|283.67|167
1601440200000|2020-09-30 04:30:00|284.07|283.92|283.92|283.77|284.07|283.92|283.82|283.67|173
1601440500000|2020-09-30 04:35:00|283.97|283.82|283.97|283.82|284.02|283.87|283.72|283.57|146
1601440800000|2020-09-30 04:40:00|284.02|283.87|283.92|283.77|284.07|283.87|283.77|283.62|83
1601441100000|2020-09-30 04:45:00|283.97|283.72|284.02|283.87|284.17|284.02|283.92|283.72|76
1601441400000|2020-09-30 04:50:00|283.97|283.82|284.12|283.97|284.22|284.02|283.92|283.77|110
1601441700000|2020-09-30 04:55:00|284.07|283.92|284.12|283.97|284.22|284.07|284.07|283.92|83
1601442000000|2020-09-30 05:00:00|284.27|284.12|284.32|284.17|284.37|284.22|284.07|283.92|667
1601442300000|2020-09-30 05:05:00|284.27|284.12|284.37|284.17|284.52|284.32|284.22|284.07|108
1601442600000|2020-09-30 05:10:00|284.32|284.07|284.12|283.97|284.37|284.12|284.02|283.87|114
1601442900000|2020-09-30 05:15:00|284.17|284.02|283.97|283.82|284.22|284.07|283.97|283.82|178
1601443200000|2020-09-30 05:20:00|283.92|283.77|284.07|283.92|284.22|284.02|283.87|283.72|124
1601443500000|2020-09-30 05:25:00|284.12|283.87|284.12|283.92|284.17|284.02|283.97|283.82|101
1601443800000|2020-09-30 05:30:00|284.07|283.87|283.92|283.77|284.17|283.97|283.77|283.62|198
1601444100000|2020-09-30 05:35:00|283.97|283.72|284.22|284.02|284.22|284.07|283.87|283.72|87
1601444400000|2020-09-30 05:40:00|284.17|284.07|284.07|283.92|284.22|284.07|284.07|283.87|61
1601444700000|2020-09-30 05:45:00|284.02|283.87|283.87|283.67|284.12|283.92|283.82|283.67|83
1601445000000|2020-09-30 05:50:00|283.82|283.62|284.02|283.82|284.07|283.92|283.82|283.62|63
1601445300000|2020-09-30 05:55:00|284.07|283.87|283.87|283.67|284.17|284.02|283.82|283.67|120
1601445600000|2020-09-30 06:00:00|283.82|283.72|284.02|283.87|284.02|283.87|283.82|283.62|201
1601445900000|2020-09-30 06:05:00|283.97|283.82|283.87|283.72|284.17|283.97|283.82|283.67|155
1601446200000|2020-09-30 06:10:00|283.82|283.67|283.77|283.57|284.02|283.82|283.72|283.57|249
1601446500000|2020-09-30 06:15:00|283.72|283.62|283.82|283.67|283.97|283.82|283.72|283.57|60
1601446800000|2020-09-30 06:20:00|283.87|283.72|283.92|283.72|284.07|283.87|283.82|283.67|109
1601447100000|2020-09-30 06:25:00|283.87|283.67|284.17|283.97|284.22|284.07|283.82|283.62|99
1601447400000|2020-09-30 06:30:00|284.12|284.02|284.02|283.87|284.12|284.02|283.87|283.72|87
1601447700000|2020-09-30 06:35:00|283.97|283.82|284.17|283.97|284.22|284.02|283.92|283.77|82
1601448000000|2020-09-30 06:40:00|284.22|284.02|284.07|283.92|284.22|284.07|284.07|283.92|41
1601448300000|2020-09-30 06:45:00|284.02|283.87|283.82|283.67|284.07|283.87|283.82|283.67|94
1601448600000|2020-09-30 06:50:00|283.87|283.72|283.97|283.82|283.97|283.82|283.87|283.72|35
1601448900000|2020-09-30 06:55:00|283.92|283.77|283.97|283.82|284.02|283.87|283.87|283.72|49
1601449200000|2020-09-30 07:00:00|283.87|283.77|284.22|284.02|284.27|284.07|283.77|283.62|328
1601449500000|2020-09-30 07:05:00|284.12|283.97|284.17|284.02|284.27|284.12|284.12|283.97|171
1601449800000|2020-09-30 07:10:00|284.22|284.07|284.47|284.27|284.52|284.37|284.22|284.02|147
1601450100000|2020-09-30 07:15:00|284.52|284.32|284.57|284.42|284.62|284.47|284.32|284.17|134
1601450400000|2020-09-30 07:20:00|284.62|284.47|284.52|284.37|284.67|284.52|284.52|284.37|131
1601450700000|2020-09-30 07:25:00|284.47|284.32|284.47|284.32|284.57|284.42|284.27|284.12|137
1601451000000|2020-09-30 07:30:00|284.52|284.37|284.62|284.47|284.77|284.62|284.47|284.32|182
1601451300000|2020-09-30 07:35:00|284.57|284.42|284.37|284.17|284.72|284.52|284.32|284.17|185
1601451600000|2020-09-30 07:40:00|284.32|284.12|284.02|283.87|284.32|284.12|283.92|283.77|229
1601451900000|2020-09-30 07:45:00|284.07|283.92|283.97|283.82|284.07|283.92|283.92|283.72|153
1601452200000|2020-09-30 07:50:00|283.92|283.77|283.92|283.77|284.12|283.97|283.87|283.72|135
1601452500000|2020-09-30 07:55:00|283.87|283.72|283.97|283.82|284.02|283.87|283.87|283.72|142
1601452800000|2020-09-30 08:00:00|283.92|283.77|283.92|283.77|284.02|283.82|283.82|283.67|162
1601453100000|2020-09-30 08:05:00|283.87|283.72|283.77|283.62|284.02|283.87|283.62|283.47|245
1601453400000|2020-09-30 08:10:00|283.82|283.57|284.02|283.87|284.07|283.87|283.72|283.57|111
1601453700000|2020-09-30 08:15:00|284.07|283.92|284.17|284.02|284.37|284.17|283.97|283.82|216
1601454000000|2020-09-30 08:20:00|284.12|283.97|284.07|283.87|284.17|284.02|284.02|283.82|89
1601454300000|2020-09-30 08:25:00|284.12|283.92|283.92|283.77|284.12|283.97|283.82|283.67|96
1601454600000|2020-09-30 08:30:00|283.97|283.82|284.02|283.87|284.12|283.92|283.92|283.77|104
1601454900000|2020-09-30 08:35:00|284.07|283.92|283.92|283.77|284.12|283.92|283.92|283.77|103
1601455200000|2020-09-30 08:40:00|283.97|283.82|284.17|284.02|284.17|284.02|283.97|283.82|131
1601455500000|2020-09-30 08:45:00|284.22|284.07|284.17|284.02|284.22|284.07|284.12|283.97|88
1601455800000|2020-09-30 08:50:00|284.12|283.97|284.12|283.97|284.17|284.02|284.07|283.87|224
1601456100000|2020-09-30 08:55:00|284.17|283.92|284.27|284.07|284.27|284.12|284.02|283.87|502
1601456400000|2020-09-30 09:00:00|284.18|283.98|283.68|283.53|284.18|283.98|283.58|283.43|718
1601456700000|2020-09-30 09:05:00|283.63|283.48|283.73|283.53|283.88|283.68|283.58|283.43|371
1601457000000|2020-09-30 09:10:00|283.83|283.58|282.98|282.83|283.83|283.63|282.83|282.68|417
1601457300000|2020-09-30 09:15:00|283.03|282.88|283.48|283.28|283.53|283.33|282.98|282.83|289
1601457600000|2020-09-30 09:20:00|283.58|282.98|283.48|282.88|283.68|283.08|283.38|282.78|1
1601457900000|2020-09-30 09:25:00|283.58|282.98|283.28|282.68|283.58|282.98|283.28|282.68|8
1601458200000|2020-09-30 09:30:00|283.38|282.78|283.58|282.98|283.68|283.08|283.28|282.68|0
1601458500000|2020-09-30 09:35:00|283.68|283.08|283.68|283.08|283.78|283.18|283.58|282.98|0
1601458800000|2020-09-30 09:40:00|283.78|283.18|283.68|283.08|283.88|283.28|283.68|283.08|0
1601459100000|2020-09-30 09:45:00|283.78|283.18|283.88|283.28|283.98|283.38|283.78|283.18|0
1601459400000|2020-09-30 09:50:00|283.23|282.98|283.28|283.08|283.43|283.28|283.08|282.93|75
1601459700000|2020-09-30 09:55:00|283.33|283.13|283.43|283.23|283.53|283.28|283.33|283.08|10
1601460000000|2020-09-30 10:00:00|283.38|283.18|283.18|283.03|283.38|283.18|283.18|283.03|27
1601460300000|2020-09-30 10:05:00|283.23|282.93|283.18|282.98|283.33|283.13|282.98|282.83|43
1601460600000|2020-09-30 10:10:00|283.23|283.03|283.38|283.18|283.43|283.23|283.13|282.98|31
1601460900000|2020-09-30 10:15:00|283.33|283.23|283.38|283.18|283.43|283.23|283.33|283.08|1
1601461200000|2020-09-30 10:20:00|283.33|283.13|283.33|283.18|283.38|283.18|283.28|283.13|9
1601461500000|2020-09-30 10:25:00|283.38|283.23|283.48|283.28|283.53|283.33|283.38|283.23|12
1601461800000|2020-09-30 10:30:00|283.43|283.33|283.73|283.53|283.73|283.58|283.43|283.28|32
1601462100000|2020-09-30 10:35:00|283.63|283.58|283.63|283.48|283.68|283.58|283.58|283.43|72
1601462400000|2020-09-30 10:40:00|283.68|283.53|283.78|283.63|283.83|283.68|283.63|283.48|117
1601462700000|2020-09-30 10:45:00|283.83|283.68|283.88|283.73|283.93|283.78|283.78|283.68|35
1601463000000|2020-09-30 10:50:00|283.83|283.68|283.68|283.53|283.88|283.73|283.68|283.53|77
1601463300000|2020-09-30 10:55:00|283.63|283.48|283.53|283.33|283.63|283.53|283.48|283.33|29
1601463600000|2020-09-30 11:00:00|283.48|283.28|283.63|283.48|283.68|283.48|283.43|283.28|80
1601463900000|2020-09-30 11:05:00|283.68|283.53|283.73|283.58|283.83|283.63|283.58|283.43|30
1601464200000|2020-09-30 11:10:00|283.78|283.63|283.78|283.58|283.88|283.73|283.73|283.53|10
1601464500000|2020-09-30 11:15:00|283.73|283.53|283.68|283.53|283.78|283.58|283.63|283.48|13
1601464800000|2020-09-30 11:20:00|283.73|283.48|283.88|283.73|283.93|283.73|283.63|283.48|12
1601465100000|2020-09-30 11:25:00|283.93|283.68|284.03|283.83|284.03|283.88|283.78|283.63|15
1601465400000|2020-09-30 11:30:00|283.98|283.78|283.88|283.73|284.03|283.78|283.88|283.73|8
1601465700000|2020-09-30 11:35:00|283.93|283.68|283.78|283.63|283.93|283.73|283.78|283.63|11
1601466000000|2020-09-30 11:40:00|283.83|283.68|283.83|283.63|283.88|283.73|283.78|283.63|4
1601466300000|2020-09-30 11:45:00|283.88|283.68|283.88|283.68|283.93|283.73|283.83|283.63|4
1601466600000|2020-09-30 11:50:00|283.93|283.73|283.88|283.68|283.93|283.73|283.83|283.68|1
1601466900000|2020-09-30 11:55:00|283.83|283.63|283.83|283.68|283.88|283.68|283.73|283.58|5
1601467200000|2020-09-30 12:00:00|283.88|283.63|283.78|283.58|283.88|283.68|283.73|283.58|21
1601467500000|2020-09-30 12:05:00|283.73|283.63|283.73|283.58|283.78|283.63|283.63|283.43|13
1601467800000|2020-09-30 12:10:00|283.78|283.63|284.08|283.88|284.08|283.93|283.73|283.63|24
1601468100000|2020-09-30 12:15:00|284.03|283.93|284.13|283.93|284.23|284.08|284.03|283.88|41
1601468400000|2020-09-30 12:20:00|284.18|283.98|284.28|284.13|284.33|284.13|284.13|283.93|26
1601468700000|2020-09-30 12:25:00|284.33|284.18|284.23|284.08|284.33|284.18|284.13|283.98|33
1601469000000|2020-09-30 12:30:00|284.28|284.13|284.63|284.48|284.63|284.48|284.28|284.13|60
1601469300000|2020-09-30 12:35:00|284.58|284.43|284.63|284.43|284.63|284.48|284.48|284.28|28
1601469600000|2020-09-30 12:40:00|284.68|284.48|284.78|284.58|284.83|284.68|284.68|284.43|38
1601469900000|2020-09-30 12:45:00|284.73|284.63|284.63|284.48|284.78|284.63|284.63|284.48|12
1601470200000|2020-09-30 12:50:00|284.68|284.53|284.58|284.43|284.78|284.58|284.58|284.43|20
1601470500000|2020-09-30 12:55:00|284.53|284.38|284.43|284.28|284.58|284.43|284.43|284.28|26
1601470800000|2020-09-30 13:00:00|284.48|284.33|284.38|284.23|284.53|284.38|284.38|284.23|55
1601471100000|2020-09-30 13:05:00|284.33|284.18|284.58|284.38|284.68|284.53|284.33|284.18|40
1601471400000|2020-09-30 13:10:00|284.63|284.43|284.58|284.38|284.63|284.48|284.53|284.38|20
1601471700000|2020-09-30 13:15:00|284.53|284.43|284.68|284.53|284.68|284.53|284.53|284.38|8
1601472000000|2020-09-30 13:20:00|284.63|284.48|284.58|284.43|284.68|284.48|284.58|284.43|5
1601472300000|2020-09-30 13:25:00|284.53|284.38|284.58|284.38|284.58|284.43|284.48|284.33|14
1601472600000|2020-09-30 13:30:00|284.53|284.43|284.88|284.68|285.03|284.78|284.48|284.33|58
1601472900000|2020-09-30 13:35:00|284.83|284.63|284.78|284.58|284.88|284.68|284.63|284.48|26
1601473200000|2020-09-30 13:40:00|284.83|284.63|284.88|284.68|284.88|284.68|284.73|284.53|18
1601473500000|2020-09-30 13:45:00|284.83|284.63|285.03|284.88|285.13|284.98|284.73|284.58|34
1601473800000|2020-09-30 13:50:00|285.08|284.83|285.28|285.13|285.28|285.13|284.98|284.83|79
1601474100000|2020-09-30 13:55:00|285.33|285.18|285.83|285.53|285.83|285.63|285.33|285.18|103
1601474400000|2020-09-30 14:00:00|285.78|285.58|285.78|285.58|285.83|285.68|285.63|285.48|68
1601474700000|2020-09-30 14:05:00|285.73|285.63|285.73|285.53|285.78|285.63|285.58|285.43|29
1601475000000|2020-09-30 14:10:00|285.78|285.58|285.73|285.53|285.83|285.68|285.63|285.43|59
1601475300000|2020-09-30 14:15:00|285.68|285.58|285.78|285.63|285.93|285.78|285.58|285.38|44
1601475600000|2020-09-30 14:20:00|285.83|285.68|286.18|285.98|286.18|285.98|285.83|285.63|21
1601475900000|2020-09-30 14:25:00|286.23|286.03|286.13|285.98|286.28|286.03|286.03|285.88|24
1601476200000|2020-09-30 14:30:00|286.18|286.03|286.23|286.03|286.33|286.18|286.18|285.98|36
1601476500000|2020-09-30 14:35:00|286.18|286.08|286.23|286.03|286.33|286.08|286.08|285.93|18
1601476800000|2020-09-30 14:40:00|286.18|286.08|286.33|286.13|286.43|286.23|286.13|285.98|35
1601477100000|2020-09-30 14:45:00|286.38|286.18|286.33|286.08|286.43|286.23|286.33|286.08|35
1601477400000|2020-09-30 14:50:00|286.38|286.13|286.33|286.13|286.38|286.23|286.28|286.08|42
1601477700000|2020-09-30 14:55:00|286.38|286.18|286.28|286.08|286.43|286.28|286.23|286.08|49
1601478000000|2020-09-30 15:00:00|286.23|286.03|286.28|286.08|286.33|286.13|286.23|285.98|36
1601478300000|2020-09-30 15:05:00|286.33|286.13|286.33|286.13|286.43|286.28|286.28|286.13|14
1601478600000|2020-09-30 15:10:00|286.38|286.18|286.38|286.18|286.43|286.23|286.28|286.13|23
1601478900000|2020-09-30 15:15:00|286.33|286.23|286.43|286.28|286.43|286.28|286.33|286.13|53
1601479200000|2020-09-30 15:20:00|286.38|286.23|286.33|286.18|286.43|286.23|286.28|286.08|17
1601479500000|2020-09-30 15:25:00|286.38|286.23|286.28|286.08|286.48|286.28|286.23|286.08|27
1601479800000|2020-09-30 15:30:00|286.23|286.13|286.08|285.83|286.38|286.13|285.98|285.83|25
1601480100000|2020-09-30 15:35:00|286.13|285.88|286.08|285.88|286.23|286.03|286.03|285.83|21
1601480400000|2020-09-30 15:40:00|286.03|285.83|286.18|285.98|286.18|285.98|285.98|285.78|19
1601480700000|2020-09-30 15:45:00|286.13|285.93|286.23|286.03|286.23|286.03|286.13|285.88|19
1601481000000|2020-09-30 15:50:00|286.18|286.08|286.23|286.03|286.28|286.08|286.18|286.03|2
1601481300000|2020-09-30 15:55:00|286.28|286.08|286.28|286.13|286.28|286.13|286.23|286.03|2
1601481600000|2020-09-30 16:00:00|286.33|286.18|286.38|286.18|286.43|286.23|286.33|286.13|9
1601481900000|2020-09-30 16:05:00|286.33|286.23|286.28|286.13|286.38|286.23|286.23|286.08|52
1601482200000|2020-09-30 16:10:00|286.33|286.18|286.38|286.23|286.38|286.23|286.33|286.13|14
1601482500000|2020-09-30 16:15:00|286.48|286.33|286.43|286.28|286.48|286.33|286.38|286.23|27
1601482800000|2020-09-30 16:20:00|286.48|286.33|286.48|286.33|286.53|286.38|286.48|286.33|32
1601483100000|2020-09-30 16:25:00|286.43|286.28|286.53|286.38|286.53|286.38|286.43|286.28|25
1601483400000|2020-09-30 16:30:00|286.48|286.33|286.48|286.28|286.63|286.43|286.43|286.23|94
1601483700000|2020-09-30 16:35:00|286.43|286.33|286.28|286.13|286.48|286.33|286.23|286.08|15
1601484000000|2020-09-30 16:40:00|286.23|286.08|286.23|286.03|286.28|286.13|286.18|286.03|4
1601484300000|2020-09-30 16:45:00|286.18|286.08|286.23|286.03|286.23|286.08|286.13|285.98|3
1601484600000|2020-09-30 16:50:00|286.18|285.98|286.23|286.03|286.38|286.18|286.18|285.98|9
1601484900000|2020-09-30 16:55:00|286.28|286.08|286.33|286.13|286.38|286.18|286.18|286.03|6
1601485200000|2020-09-30 17:00:00|286.28|286.08|286.03|285.83|286.33|286.08|286.03|285.78|1
1601485500000|2020-09-30 17:05:00|286.08|285.88|285.93|285.78|286.08|285.88|285.88|285.68|5
1601485800000|2020-09-30 17:10:00|286.03|285.83|285.93|285.73|286.03|285.83|285.88|285.68|9
1601486100000|2020-09-30 17:15:00|285.88|285.78|285.93|285.73|285.93|285.78|285.88|285.68|5
1601486400000|2020-09-30 17:20:00|285.88|285.78|286.03|285.83|286.08|285.88|285.83|285.68|23
1601486700000|2020-09-30 17:25:00|285.98|285.78|286.03|285.88|286.08|285.88|285.98|285.78|0
1601487000000|2020-09-30 17:30:00|286.08|285.83|286.28|286.08|286.28|286.08|286.08|285.83|0
1601487300000|2020-09-30 17:35:00|286.23|286.03|286.23|286.03|286.28|286.08|286.23|285.98|0
1601487600000|2020-09-30 17:40:00|286.28|286.08|286.33|286.08|286.33|286.18|286.28|286.03|0
1601487900000|2020-09-30 17:45:00|286.28|286.03|286.28|286.08|286.33|286.13|286.23|285.98|8
1601488200000|2020-09-30 17:50:00|286.23|286.03|286.23|286.08|286.28|286.08|286.23|285.98|0
1601488500000|2020-09-30 17:55:00|286.18|286.03|286.18|286.03|286.18|286.08|286.13|285.88|2
1601488800000|2020-09-30 18:00:00|286.23|285.98|286.23|286.03|286.28|286.08|286.18|285.93|9
1601489100000|2020-09-30 18:05:00|286.18|285.98|286.38|286.18|286.38|286.18|286.18|285.98|7
1601489400000|2020-09-30 18:10:00|286.33|286.13|286.23|286.03|286.33|286.18|286.23|286.03|3
1601489700000|2020-09-30 18:15:00|286.18|286.08|286.18|285.98|286.23|286.08|286.18|285.93|2
1601490000000|2020-09-30 18:20:00|286.23|286.03|285.88|285.68|286.33|286.13|285.83|285.58|43
1601490300000|2020-09-30 18:25:00|285.58|285.63|286.03|285.78|286.13|285.93|285.58|285.43|20
1601490600000|2020-09-30 18:30:00|285.98|285.73|285.98|285.78|286.08|285.88|285.93|285.68|75
1601490900000|2020-09-30 18:35:00|286.03|285.83|285.78|285.53|286.03|285.88|285.73|285.53|5
1601491200000|2020-09-30 18:40:00|285.83|285.58|285.78|285.58|285.88|285.73|285.58|285.43|60
1601491500000|2020-09-30 18:45:00|285.73|285.53|285.58|285.38|285.78|285.58|285.48|285.33|16
1601491800000|2020-09-30 18:50:00|285.53|285.33|285.68|285.48|285.78|285.63|285.53|285.33|52
1601492100000|2020-09-30 18:55:00|285.63|285.53|286.08|285.88|286.13|285.93|285.63|285.43|63
1601492400000|2020-09-30 19:00:00|286.03|285.78|285.88|285.63|286.13|285.93|285.78|285.63|11
1601492700000|2020-09-30 19:05:00|285.83|285.68|285.98|285.83|286.03|285.88|285.83|285.68|14
1601493000000|2020-09-30 19:10:00|286.03|285.78|285.63|285.38|286.03|285.83|285.53|285.38|29
1601493300000|2020-09-30 19:15:00|285.58|285.43|285.48|285.23|285.68|285.48|285.38|285.23|20
1601493600000|2020-09-30 19:20:00|285.43|285.28|285.28|285.08|285.48|285.28|285.18|284.98|31
1601493900000|2020-09-30 19:25:00|285.23|285.03|285.58|285.38|285.68|285.48|285.18|284.98|7
1601494200000|2020-09-30 19:30:00|285.53|285.33|285.48|285.18|285.58|285.33|285.33|285.13|12
1601494500000|2020-09-30 19:35:00|285.43|285.13|285.63|285.28|285.63|285.33|285.43|285.13|1
1601494800000|2020-09-30 19:40:00|285.58|285.23|285.58|285.28|285.58|285.38|285.43|285.13|5
1601495100000|2020-09-30 19:45:00|285.53|285.23|285.83|285.63|285.88|285.68|285.48|285.23|9
1601495400000|2020-09-30 19:50:00|285.78|285.58|285.98|285.68|286.03|285.83|285.78|285.58|18
1601495700000|2020-09-30 19:55:00|286.03|285.73|285.58|285.33|286.03|285.83|285.58|285.33|45
1601496000000|2020-09-30 20:00:00|285.63|285.23|285.23|285.03|285.63|285.28|285.18|284.98|24
1601496300000|2020-09-30 20:05:00|285.18|284.98|285.23|284.98|285.28|285.03|285.18|284.98|0
1601496600000|2020-09-30 20:10:00|285.18|285.03|285.28|285.03|285.28|285.03|285.13|284.98|0
1601496900000|2020-09-30 20:15:00|285.23|284.98|285.23|285.03|285.23|285.08|285.23|284.93|17
1601497500000|2020-09-30 20:25:00|285.18|284.98|285.23|285.03|285.23|285.03|285.18|284.98|0
1601497800000|2020-09-30 20:30:00|285.18|284.98|285.13|284.93|285.23|285.03|285.13|284.93|0
1601498100000|2020-09-30 20:35:00|285.18|284.98|285.13|284.93|285.18|284.98|285.13|284.93|0
1601498400000|2020-09-30 20:40:00|285.08|284.98|285.13|284.88|285.13|284.98|285.08|284.88|4
1601498700000|2020-09-30 20:45:00|285.08|284.83|285.18|284.88|285.18|284.88|285.08|284.83|10
1601499000000|2020-09-30 20:50:00|285.13|284.83|284.98|284.73|285.13|284.88|284.98|284.73|6
1601499300000|2020-09-30 20:55:00|285.13|284.78|285.23|284.83|285.28|284.83|285.08|284.73|5
1601499600000|2020-09-30 21:00:00|285.38|284.78|285.68|284.73|285.68|284.78|285.38|284.73|0
1601499900000|2020-09-30 21:05:00|285.98||285.98||285.98||285.98||0
1601500200000|2020-09-30 21:10:00|285.93|284.78|285.68|285.08|286.03|285.18|285.38|284.78|0
1601500500000|2020-09-30 21:15:00|285.78|285.18|285.88|285.28|285.88|285.28|285.68|285.08|0
1601501100000|2020-09-30 21:25:00|285.78|285.18|285.78|285.18|285.88|285.28|285.78|285.18|0
1601501400000|2020-09-30 21:30:00|285.88|285.28|285.78|285.18|285.88|285.28|285.78|285.18|0
1601501700000|2020-09-30 21:35:00|285.88|285.28|285.88|285.28|285.88|285.28|285.88|285.28|0
1601502600000|2020-09-30 21:50:00|285.78|285.18|285.78|285.18|285.78|285.18|285.78|285.18|0
1601502900000|2020-09-30 21:55:00|285.88|285.28|285.88|285.28|285.88|285.28|285.78|285.18|0
1601503200000|2020-09-30 22:00:00|286.08|285.48|286.38|285.78|286.48|285.88|285.98|285.38|0
1601503500000|2020-09-30 22:05:00|286.48|285.88|286.48|285.88|286.48|285.88|286.38|285.78|0
1601503800000|2020-09-30 22:10:00|286.38|285.78|286.38|285.78|286.38|285.78|286.38|285.78|0
1601504100000|2020-09-30 22:15:00|286.28|285.68|286.48|285.88|286.48|285.88|286.28|285.68|0
1601504400000|2020-09-30 22:20:00|286.38|285.78|286.58|285.98|286.68|286.08|286.38|285.78|0
1601504700000|2020-09-30 22:25:00|286.48|285.88|286.58|285.98|286.58|285.98|286.48|285.88|0
1601505000000|2020-09-30 22:30:00|286.48|285.88|286.48|285.88|286.48|285.88|286.48|285.88|0
1601505300000|2020-09-30 22:35:00|286.38|285.78|286.48|285.88|286.48|285.88|286.38|285.78|0
1601505600000|2020-09-30 22:40:00|286.38|285.78|286.38|285.78|286.48|285.88|286.38|285.78|0
1601505900000|2020-09-30 22:45:00|286.48|285.88|286.38|285.78|286.48|285.88|286.38|285.78|0
1601506200000|2020-09-30 22:50:00|286.48|285.88|286.68|286.08|286.68|286.08|286.38|285.78|0
1601506500000|2020-09-30 22:55:00|286.78|286.18|286.68|286.08|286.78|286.18|286.68|286.08|0
1601506800000|2020-09-30 23:00:00|286.78|286.18|286.78|286.18|286.78|286.18|286.68|286.08|0
1601507100000|2020-09-30 23:05:00|286.68|286.08|286.88|286.28|286.88|286.28|286.68|286.08|0
1601507400000|2020-09-30 23:10:00|286.78|286.18|286.88|286.28|286.88|286.28|286.78|286.18|0
1601507700000|2020-09-30 23:15:00|286.78|286.18|286.88|286.28|286.88|286.28|286.78|286.18|0
1601508000000|2020-09-30 23:20:00|286.78|286.18|286.88|286.28|286.88|286.28|286.78|286.18|0
1601508300000|2020-09-30 23:25:00|286.78|286.18|286.78|286.18|286.88|286.28|286.78|286.18|0
1601508600000|2020-09-30 23:30:00|286.88|286.28|286.88|286.28|286.88|286.28|286.88|286.28|0
1601509200000|2020-09-30 23:40:00|286.98|286.38|286.98|286.38|286.98|286.38|286.88|286.28|0
1601509500000|2020-09-30 23:45:00|286.88|286.28|286.88|286.28|286.98|286.38|286.78|286.18|0
1601509800000|2020-09-30 23:50:00|286.78|286.18|286.88|286.28|286.88|286.28|286.78|286.18|0
1601510100000|2020-09-30 23:55:00|286.98|286.38|286.98|286.38|286.98|286.38|286.88|286.28|0
1601510400000|2020-10-01 00:00:00|287.08|286.48|286.78|286.18|287.08|286.48|286.68|286.08|0
1601510700000|2020-10-01 00:05:00|286.68|286.08|287.08|286.48|287.08|286.48|286.68|286.08|0
1601511300000|2020-10-01 00:15:00|286.98|286.38|286.98|286.38|287.08|286.48|286.98|286.38|0
1601511600000|2020-10-01 00:20:00|287.08|286.48|287.08|286.48|287.08|286.48|286.98|286.38|0
1601511900000|2020-10-01 00:25:00|286.78|286.18|286.38|285.78|286.88|286.28|286.38|285.78|0
1601512200000|2020-10-01 00:30:00|285.68|285.23|286.23|286.08|286.23|286.08|285.03|284.88|383
1601512500000|2020-10-01 00:35:00|286.28|286.13|286.38|286.18|286.93|286.78|286.13|285.83|656
1601512800000|2020-10-01 00:40:00|286.28|286.08|286.38|286.18|287.08|286.88|285.88|285.73|509
1601513100000|2020-10-01 00:45:00|286.33|286.23|286.23|286.08|286.58|286.38|286.13|285.98|367
1601513400000|2020-10-01 00:50:00|286.28|286.13|286.03|285.88|286.43|286.23|285.98|285.78|252
1601513700000|2020-10-01 00:55:00|286.08|285.93|285.93|285.73|286.23|286.08|285.28|285.13|476
1601514000000|2020-10-01 01:00:00|285.83|285.63|286.23|286.03|286.43|286.23|285.23|285.08|957
1601514300000|2020-10-01 01:05:00|286.28|286.08|287.73|287.53|287.78|287.58|286.28|286.08|1405
1601514600000|2020-10-01 01:10:00|287.78|287.58|288.53|288.28|288.58|288.43|287.63|287.48|1063
1601514900000|2020-10-01 01:15:00|288.43|288.33|288.63|288.43|288.93|288.73|288.33|288.18|879
1601515200000|2020-10-01 01:20:00|288.58|288.48|287.88|287.68|288.73|288.58|287.78|287.63|406
1601515500000|2020-10-01 01:25:00|287.93|287.73|288.03|287.88|288.18|288.03|287.78|287.58|481
1601515800000|2020-10-01 01:30:00|288.08|287.93|287.73|287.58|288.33|288.13|287.73|287.58|415
1601516100000|2020-10-01 01:35:00|287.78|287.63|288.53|288.38|288.63|288.43|287.78|287.63|497
1601516400000|2020-10-01 01:40:00|288.58|288.43|288.98|288.83|289.08|288.93|288.58|288.43|811
1601516700000|2020-10-01 01:45:00|289.03|288.88|288.63|288.48|289.18|288.98|288.63|288.48|427
1601517000000|2020-10-01 01:50:00|288.68|288.53|288.73|288.53|288.98|288.83|288.63|288.48|369
1601517300000|2020-10-01 01:55:00|288.78|288.58|288.73|288.53|288.88|288.73|288.53|288.33|304
1601517600000|2020-10-01 02:00:00|288.78|288.58|289.08|288.93|289.13|288.93|288.73|288.58|506
1601517900000|2020-10-01 02:05:00|289.13|288.98|288.58|288.43|289.13|288.98|288.43|288.23|319
1601518200000|2020-10-01 02:10:00|288.63|288.48|288.83|288.68|288.98|288.78|288.58|288.43|193
1601518500000|2020-10-01 02:15:00|288.88|288.73|288.63|288.48|288.98|288.83|288.63|288.48|188
1601518800000|2020-10-01 02:20:00|288.68|288.53|288.73|288.58|288.83|288.68|288.53|288.38|172
1601519100000|2020-10-01 02:25:00|288.78|288.63|288.83|288.63|288.88|288.73|288.73|288.58|182
1601519400000|2020-10-01 02:30:00|288.88|288.68|288.93|288.73|288.93|288.78|288.68|288.53|173
1601519700000|2020-10-01 02:35:00|288.98|288.78|288.98|288.78|289.13|288.98|288.88|288.68|271
1601520000000|2020-10-01 02:40:00|288.93|288.83|288.93|288.73|289.03|288.88|288.88|288.73|201
1601520300000|2020-10-01 02:45:00|288.98|288.78|289.13|288.98|289.18|288.98|288.88|288.73|203
1601520600000|2020-10-01 02:50:00|289.18|289.03|289.13|288.98|289.18|289.03|288.93|288.78|143
1601520900000|2020-10-01 02:55:00|289.18|289.03|289.08|288.88|289.28|289.13|288.83|288.68|246
1601521200000|2020-10-01 03:00:00|289.03|288.93|289.23|289.03|289.23|289.08|289.03|288.88|212
1601521500000|2020-10-01 03:05:00|289.18|289.08|289.18|289.03|289.23|289.08|289.13|288.93|190
1601521800000|2020-10-01 03:10:00|289.13|288.98|289.08|288.93|289.18|289.03|288.98|288.83|169
1601522100000|2020-10-01 03:15:00|289.03|288.88|289.03|288.88|289.18|289.03|289.03|288.83|163
1601522400000|2020-10-01 03:20:00|288.98|288.83|288.83|288.63|289.08|288.88|288.78|288.58|178
1601522700000|2020-10-01 03:25:00|288.88|288.68|288.88|288.73|288.93|288.78|288.83|288.68|125
1601523000000|2020-10-01 03:30:00|288.83|288.68|288.78|288.58|288.88|288.73|288.63|288.48|171
1601523300000|2020-10-01 03:35:00|288.73|288.53|288.73|288.53|288.78|288.58|288.68|288.53|100
1601523600000|2020-10-01 03:40:00|288.68|288.48|288.68|288.53|288.68|288.53|288.63|288.48|42
1601523900000|2020-10-01 03:45:00|288.63|288.48|288.28|288.13|288.68|288.53|288.23|288.08|132
1601524200000|2020-10-01 03:50:00|288.23|288.08|288.38|288.18|288.38|288.18|288.23|288.03|122
1601524500000|2020-10-01 03:55:00|288.33|288.23|288.43|288.28|288.43|288.28|288.28|288.13|136
1601524800000|2020-10-01 04:00:00|288.48|288.33|288.38|288.18|288.53|288.33|288.28|288.13|123
1601525100000|2020-10-01 04:05:00|288.33|288.23|288.33|288.18|288.43|288.28|288.33|288.18|67
1601525400000|2020-10-01 04:10:00|288.38|288.23|288.43|288.28|288.43|288.28|288.38|288.23|29
1601525700000|2020-10-01 04:15:00|288.48|288.33|288.38|288.23|288.48|288.33|288.38|288.23|51
1601526000000|2020-10-01 04:20:00|288.43|288.28|288.43|288.28|288.48|288.33|288.43|288.28|58
1601526300000|2020-10-01 04:25:00|288.48|288.33|288.38|288.23|288.48|288.33|288.38|288.23|41
1601526600000|2020-10-01 04:30:00|288.43|288.28|288.58|288.43|288.63|288.48|288.43|288.28|138
1601526900000|2020-10-01 04:35:00|288.53|288.38|288.48|288.33|288.53|288.38|288.43|288.28|34
1601527200000|2020-10-01 04:40:00|||||||||15
1601527500000|2020-10-01 04:45:00|288.53|288.38|288.43|288.28|288.63|288.48|288.43|288.28|70
1601527800000|2020-10-01 04:50:00|288.48|288.33|288.28|288.08|288.48|288.33|288.28|288.08|62
1601528100000|2020-10-01 04:55:00|288.33|288.13|288.08|287.93|288.38|288.23|288.08|287.93|164
1601528400000|2020-10-01 05:00:00|288.13|287.98|288.08|287.93|288.53|288.38|288.08|287.88|259
1601528700000|2020-10-01 05:05:00|288.13|287.98|288.73|288.58|288.78|288.63|288.13|287.98|252
1601529000000|2020-10-01 05:10:00|288.68|288.53|288.63|288.48|288.73|288.53|288.33|288.13|205
1601529300000|2020-10-01 05:15:00|288.58|288.43|288.43|288.28|288.68|288.48|288.38|288.23|130
1601529600000|2020-10-01 05:20:00|288.48|288.33|288.63|288.43|288.68|288.48|288.48|288.33|85
1601529900000|2020-10-01 05:25:00|288.58|288.48|288.38|288.23|288.58|288.48|288.03|287.88|204
1601530200000|2020-10-01 05:30:00|288.43|288.18|288.28|288.08|288.43|288.23|288.23|288.08|78
1601530500000|2020-10-01 05:35:00|288.23|288.13|288.18|287.98|288.33|288.13|288.18|287.98|49
1601530800000|2020-10-01 05:40:00|288.23|288.03|288.13|287.98|288.33|288.18|288.08|287.93|66
1601531100000|2020-10-01 05:45:00|288.18|288.03|288.28|288.13|288.33|288.18|288.08|287.93|61
1601531400000|2020-10-01 05:50:00|288.33|288.18|288.18|287.98|288.33|288.18|288.08|287.93|62
1601531700000|2020-10-01 05:55:00|288.13|288.03|287.88|287.73|288.13|288.03|287.78|287.63|169
1601532000000|2020-10-01 06:00:00|287.93|287.78|288.03|287.88|288.33|288.18|287.93|287.78|203
1601532300000|2020-10-01 06:05:00|288.08|287.83|288.03|287.88|288.23|288.08|287.98|287.83|75
1601532600000|2020-10-01 06:10:00|287.98|287.83|287.93|287.73|287.98|287.83|287.83|287.63|76
1601532900000|2020-10-01 06:15:00|287.88|287.78|288.13|287.98|288.13|287.98|287.88|287.78|75
1601533200000|2020-10-01 06:20:00|288.08|287.93|288.03|287.88|288.13|287.98|287.98|287.78|85
1601533500000|2020-10-01 06:25:00|288.08|287.83|287.88|287.73|288.13|287.98|287.88|287.68|68
1601533800000|2020-10-01 06:30:00|287.93|287.78|287.93|287.78|288.08|287.93|287.88|287.73|113
1601534100000|2020-10-01 06:35:00|287.98|287.73|287.98|287.83|288.03|287.83|287.88|287.73|70
1601534400000|2020-10-01 06:40:00|288.03|287.88|288.13|287.98|288.18|288.03|288.03|287.88|102
1601534700000|2020-10-01 06:45:00|288.18|288.03|288.13|287.93|288.28|288.08|288.08|287.93|93
1601535000000|2020-10-01 06:50:00|288.08|287.98|288.13|287.98|288.13|287.98|288.08|287.93|36
1601535300000|2020-10-01 06:55:00|288.18|288.03|288.18|288.03|288.18|288.03|288.03|287.88|121
1601535600000|2020-10-01 07:00:00|288.13|287.98|288.13|287.98|288.13|287.98|287.98|287.83|138
1601535900000|2020-10-01 07:05:00|288.18|288.03|288.08|287.93|288.28|288.13|287.98|287.83|167
1601536200000|2020-10-01 07:10:00|288.13|287.98|288.18|288.03|288.23|288.08|288.03|287.83|168
1601536500000|2020-10-01 07:15:00|288.23|288.08|288.48|288.33|288.63|288.48|288.23|288.08|207
1601536800000|2020-10-01 07:20:00|288.43|288.28|288.33|288.18|288.48|288.33|288.33|288.18|150
1601537100000|2020-10-01 07:25:00|288.38|288.23|288.48|288.33|288.48|288.33|288.33|288.18|157
1601537400000|2020-10-01 07:30:00|288.43|288.28|288.08|287.93|288.43|288.28|287.93|287.78|401
1601537700000|2020-10-01 07:35:00|288.03|287.88|288.23|288.03|288.23|288.08|287.93|287.73|176
1601538000000|2020-10-01 07:40:00|288.28|288.08|288.13|287.93|288.43|288.23|288.03|287.88|174
1601538300000|2020-10-01 07:45:00|288.08|287.88|288.38|288.18|288.43|288.28|287.88|287.73|239
1601538600000|2020-10-01 07:50:00|288.33|288.23|288.28|288.13|288.38|288.23|288.18|288.03|118
1601538900000|2020-10-01 07:55:00|288.23|288.08|288.48|288.33|288.48|288.33|288.23|288.08|136
1601539200000|2020-10-01 08:00:00|288.43|288.28|287.88|287.68|288.43|288.28|287.83|287.63|315
1601539500000|2020-10-01 08:05:00|287.83|287.73|287.88|287.73|288.03|287.88|287.83|287.68|143
1601539800000|2020-10-01 08:10:00|287.83|287.68|287.63|287.48|287.83|287.68|287.63|287.43|324
1601540100000|2020-10-01 08:15:00|287.58|287.43|287.53|287.38|287.68|287.53|287.53|287.38|245
1601540400000|2020-10-01 08:20:00|287.48|287.33|287.43|287.23|287.73|287.53|287.38|287.23|521
1601540700000|2020-10-01 08:25:00|287.38|287.18|287.23|287.03|287.38|287.18|287.18|287.03|192
1601541000000|2020-10-01 08:30:00|287.18|287.08|286.88|286.73|287.23|287.08|286.88|286.73|388
1601541300000|2020-10-01 08:35:00|286.83|286.68|286.78|286.63|286.88|286.73|286.63|286.48|290
1601541600000|2020-10-01 08:40:00|286.73|286.58|287.03|286.88|287.03|286.88|286.68|286.53|328
1601541900000|2020-10-01 08:45:00|287.08|286.93|287.53|287.38|287.73|287.58|287.08|286.93|745
1601542200000|2020-10-01 08:50:00|287.48|287.33|287.88|287.73|287.88|287.73|287.48|287.33|513
1601542500000|2020-10-01 08:55:00|287.93|287.78|288.08|287.93|288.08|287.93|287.88|287.73|613
1601542800000|2020-10-01 09:00:00|288.03|287.88|288.43|288.23|288.43|288.28|287.88|287.68|757
1601543100000|2020-10-01 09:05:00|288.48|288.28|288.43|288.28|288.58|288.43|288.33|288.18|476
1601543400000|2020-10-01 09:10:00|288.38|288.18|288.78|288.63|288.78|288.63|288.38|288.08|392
1601543700000|2020-10-01 09:15:00|288.73|288.58|288.83|288.63|288.88|288.73|288.73|288.58|405
1601544000000|2020-10-01 09:20:00|289.08|288.48|289.08|288.48|289.18|288.58|289.08|288.48|0
1601544300000|2020-10-01 09:25:00|289.18|288.58|289.28|288.68|289.28|288.68|289.08|288.48|87
1601544600000|2020-10-01 09:30:00|289.18|288.58|289.08|288.48|289.28|288.68|289.08|288.48|0
1601544900000|2020-10-01 09:35:00|289.18|288.58|289.18|288.58|289.28|288.68|289.08|288.48|0
1601545200000|2020-10-01 09:40:00|289.28|288.68|289.38|288.78|289.38|288.78|289.18|288.58|0
1601545500000|2020-10-01 09:45:00|289.28|288.68|289.38|288.78|289.38|288.78|289.28|288.68|0
1601545800000|2020-10-01 09:50:00|288.93|288.68|288.63|288.43|288.93|288.73|288.63|288.43|42
1601546100000|2020-10-01 09:55:00|288.58|288.48|288.73|288.53|288.73|288.58|288.58|288.43|27
1601546400000|2020-10-01 10:00:00|288.68|288.58|288.78|288.58|288.78|288.63|288.63|288.48|27
1601546700000|2020-10-01 10:05:00|288.73|288.63|288.68|288.48|288.78|288.63|288.58|288.43|15
1601547000000|2020-10-01 10:10:00|288.63|288.43|288.53|288.38|288.63|288.48|288.48|288.33|5
1601547300000|2020-10-01 10:15:00|288.48|288.33|288.53|288.33|288.53|288.38|288.48|288.33|4
1601547600000|2020-10-01 10:20:00|288.48|288.38|288.58|288.38|288.58|288.43|288.48|288.33|15
1601547900000|2020-10-01 10:25:00|288.63|288.43|288.58|288.43|288.68|288.53|288.58|288.38|7
1601548200000|2020-10-01 10:30:00|288.53|288.38|288.53|288.33|288.58|288.43|288.48|288.33|6
1601548500000|2020-10-01 10:35:00|288.48|288.38|288.58|288.43|288.58|288.43|288.48|288.33|5
1601548800000|2020-10-01 10:40:00|288.53|288.38|288.68|288.53|288.68|288.53|288.53|288.38|11
1601549100000|2020-10-01 10:45:00|288.63|288.48|288.58|288.43|288.63|288.53|288.53|288.38|26
1601549400000|2020-10-01 10:50:00|288.53|288.38|288.48|288.33|288.68|288.48|288.48|288.28|48
1601549700000|2020-10-01 10:55:00|288.53|288.38|288.53|288.38|288.58|288.43|288.53|288.33|8
1601550000000|2020-10-01 11:00:00|288.58|288.33|288.58|288.43|288.58|288.43|288.53|288.33|10
1601550300000|2020-10-01 11:05:00|288.53|288.38|288.38|288.23|288.58|288.43|288.38|288.18|68
1601550600000|2020-10-01 11:10:00|288.43|288.18|288.73|288.48|288.73|288.58|288.38|288.18|17
1601550900000|2020-10-01 11:15:00|288.78|288.53|288.58|288.38|288.83|288.63|288.58|288.38|3
1601551200000|2020-10-01 11:20:00|288.53|288.33|288.53|288.33|288.53|288.38|288.48|288.33|4
1601551500000|2020-10-01 11:25:00|288.58|288.38|288.58|288.43|288.63|288.48|288.53|288.33|13
1601551800000|2020-10-01 11:30:00|288.63|288.38|288.73|288.53|288.73|288.53|288.63|288.38|11
1601552100000|2020-10-01 11:35:00|288.68|288.48|288.68|288.48|288.73|288.53|288.63|288.43|3
1601552400000|2020-10-01 11:40:00|288.63|288.43|288.53|288.38|288.68|288.43|288.48|288.28|27
1601552700000|2020-10-01 11:45:00|288.58|288.33|288.48|288.33|288.68|288.48|288.48|288.33|4
1601553000000|2020-10-01 11:50:00|288.43|288.28|288.58|288.38|288.63|288.43|288.43|288.28|14
1601553300000|2020-10-01 11:55:00|288.63|288.43|288.58|288.43|288.73|288.53|288.58|288.38|0
1601553600000|2020-10-01 12:00:00|288.63|288.38|288.53|288.38|288.63|288.38|288.48|288.28|12
1601553900000|2020-10-01 12:05:00|288.48|288.33|288.48|288.28|288.58|288.38|288.48|288.28|6
1601554200000|2020-10-01 12:10:00|288.53|288.33|288.53|288.38|288.53|288.38|288.53|288.28|1
1601554500000|2020-10-01 12:15:00|288.58|288.43|288.43|288.28|288.63|288.43|288.43|288.28|16
1601554800000|2020-10-01 12:20:00|288.38|288.23|288.48|288.28|288.53|288.33|288.23|288.08|60
1601555100000|2020-10-01 12:25:00|288.43|288.33|288.58|288.38|288.63|288.38|288.43|288.28|4
1601555400000|2020-10-01 12:30:00|288.63|288.43|288.53|288.38|288.68|288.48|288.48|288.28|20
1601555700000|2020-10-01 12:35:00|288.58|288.43|288.63|288.48|288.78|288.63|288.53|288.38|23
1601556000000|2020-10-01 12:40:00|288.68|288.53|288.78|288.63|288.88|288.68|288.63|288.48|12
1601556300000|2020-10-01 12:45:00|288.73|288.58|288.68|288.53|288.83|288.63|288.68|288.53|16
1601556600000|2020-10-01 12:50:00|288.63|288.48|288.43|288.23|288.63|288.48|288.43|288.23|11
1601556900000|2020-10-01 12:55:00|288.38|288.28|288.43|288.28|288.48|288.33|288.38|288.28|11
1601557200000|2020-10-01 13:00:00|288.38|288.23|288.63|288.48|288.63|288.48|288.38|288.23|16
1601557500000|2020-10-01 13:05:00|288.38|288.43|288.38|288.18|288.63|288.43|288.33|288.13|34
1601557800000|2020-10-01 13:10:00|288.33|288.13|288.43|288.23|288.48|288.28|288.18|288.03|18
1601558100000|2020-10-01 13:15:00|288.38|288.18|288.28|288.13|288.43|288.28|288.28|288.13|11
1601558400000|2020-10-01 13:20:00|288.33|288.18|288.38|288.18|288.43|288.23|288.28|288.13|18
1601558700000|2020-10-01 13:25:00|288.33|288.13|288.38|288.18|288.38|288.23|288.23|288.08|16
1601559000000|2020-10-01 13:30:00|288.33|288.23|288.28|288.08|288.48|288.28|288.18|287.93|56
1601559300000|2020-10-01 13:35:00|288.33|288.13|288.08|287.93|288.33|288.13|288.08|287.93|15
1601559600000|2020-10-01 13:40:00|288.13|287.98|288.03|287.88|288.38|288.13|288.03|287.88|36
1601559900000|2020-10-01 13:45:00|288.08|287.93|288.08|287.83|288.13|287.93|287.83|287.68|57
1601560200000|2020-10-01 13:50:00|288.03|287.88|287.58|287.33|288.08|287.88|287.53|287.28|50
1601560500000|2020-10-01 13:55:00|287.53|287.28|287.88|287.33|287.98|287.53|287.48|287.23|30
1601560800000|2020-10-01 14:00:00|287.83|287.28|287.58|287.33|287.98|287.58|287.53|287.28|21
1601561100000|2020-10-01 14:05:00|287.53|287.38|287.73|287.48|287.73|287.48|287.48|287.38|16
1601561400000|2020-10-01 14:10:00|287.68|287.53|287.73|287.53|287.83|287.58|287.53|287.33|16
1601561700000|2020-10-01 14:15:00|287.68|287.58|287.63|287.38|287.73|287.58|287.48|287.33|24
1601562000000|2020-10-01 14:20:00|287.68|287.43|287.78|287.53|287.88|287.63|287.68|287.38|32
1601562300000|2020-10-01 14:25:00|287.73|287.48|287.43|287.23|287.78|287.48|287.33|287.18|77
1601562600000|2020-10-01 14:30:00|287.38|287.28|288.03|287.83|288.08|287.88|287.38|287.18|51
1601562900000|2020-10-01 14:35:00|287.98|287.88|288.23|288.08|288.28|288.13|287.98|287.88|36
1601563200000|2020-10-01 14:40:00|288.18|288.03|288.03|287.88|288.18|288.08|287.98|287.73|18
1601563500000|2020-10-01 14:45:00|288.08|287.93|287.98|287.78|288.13|287.93|287.83|287.63|6
1601563800000|2020-10-01 14:50:00|287.93|287.73|287.93|287.78|287.98|287.83|287.83|287.68|15
1601564100000|2020-10-01 14:55:00|287.98|287.68|287.98|287.73|287.98|287.73|287.63|287.48|19
1601564400000|2020-10-01 15:00:00|288.08|287.78|287.98|287.83|288.08|287.83|287.73|287.48|41
1601564700000|2020-10-01 15:05:00|287.93|287.73|287.73|287.53|287.98|287.83|287.73|287.48|21
1601565000000|2020-10-01 15:10:00|287.68|287.48|287.93|287.63|287.93|287.68|287.63|287.38|25
1601565300000|2020-10-01 15:15:00|287.98|287.68|287.93|287.73|288.08|287.83|287.88|287.63|25
1601565600000|2020-10-01 15:20:00|287.98|287.78|288.13|287.93|288.13|287.98|287.98|287.73|5
1601565900000|2020-10-01 15:25:00|288.08|287.88|288.23|287.98|288.23|288.08|288.08|287.88|16
1601566200000|2020-10-01 15:30:00|288.18|288.03|288.28|288.08|288.33|288.13|288.13|287.98|13
1601566500000|2020-10-01 15:35:00|288.33|288.18|288.28|288.08|288.33|288.18|288.18|287.98|4
1601566800000|2020-10-01 15:40:00|288.23|288.03|288.33|288.13|288.38|288.23|288.13|287.98|31
1601567100000|2020-10-01 15:45:00|288.28|288.18|288.08|287.88|288.33|288.18|288.03|287.88|24
1601567400000|2020-10-01 15:50:00|288.03|287.83|288.13|287.98|288.13|287.98|287.98|287.83|13
1601567700000|2020-10-01 15:55:00|288.08|287.93|288.18|288.03|288.18|288.03|288.08|287.93|36
1601568000000|2020-10-01 16:00:00|288.13|287.98|288.13|287.93|288.18|288.03|288.03|287.83|46
1601568300000|2020-10-01 16:05:00|288.08|287.88|288.03|287.83|288.13|287.93|288.03|287.78|1
1601568600000|2020-10-01 16:10:00|287.98|287.88|287.98|287.78|287.98|287.88|287.93|287.73|9
1601568900000|2020-10-01 16:15:00|287.88|287.73|287.88|287.73|287.98|287.83|287.73|287.53|19
1601569200000|2020-10-01 16:20:00|287.93|287.78|288.03|287.88|288.08|287.93|287.93|287.68|24
1601569500000|2020-10-01 16:25:00|288.08|287.93|288.13|287.98|288.13|287.98|288.03|287.88|13
1601569800000|2020-10-01 16:30:00|288.18|288.03|288.23|288.03|288.28|288.08|288.18|288.03|15
1601570100000|2020-10-01 16:35:00|288.28|288.08|288.28|288.08|288.28|288.08|288.03|287.88|8
1601570400000|2020-10-01 16:40:00|288.33|288.13|288.38|288.18|288.43|288.23|288.33|288.13|6
1601570700000|2020-10-01 16:45:00|288.33|288.13|288.28|288.13|288.38|288.23|288.28|288.08|10
1601571000000|2020-10-01 16:50:00|288.33|288.18|288.38|288.18|288.38|288.18|288.33|288.13|8
1601571300000|2020-10-01 16:55:00|288.33|288.13|288.38|288.18|288.38|288.18|288.28|288.13|8
1601571600000|2020-10-01 17:00:00|288.43|288.23|288.38|288.18|288.43|288.23|288.33|288.18|4
1601571900000|2020-10-01 17:05:00|288.43|288.23|288.63|288.43|288.63|288.48|288.38|288.18|22
1601572200000|2020-10-01 17:10:00|288.58|288.33|288.48|288.28|288.63|288.43|288.48|288.23|12
1601572500000|2020-10-01 17:15:00|288.53|288.33|288.53|288.33|288.63|288.43|288.33|288.18|10
1601572800000|2020-10-01 17:20:00|288.58|288.38|288.58|288.38|288.63|288.43|288.53|288.28|21
1601573100000|2020-10-01 17:25:00|288.53|288.43|288.53|288.33|288.63|288.43|288.38|288.13|23
1601573400000|2020-10-01 17:30:00|288.48|288.28|288.48|288.28|288.53|288.33|288.38|288.23|17
1601573700000|2020-10-01 17:35:00|288.53|288.33|288.53|288.38|288.63|288.43|288.53|288.33|7
1601574000000|2020-10-01 17:40:00|288.58|288.33|288.53|288.38|288.63|288.48|288.53|288.33|35
1601574300000|2020-10-01 17:45:00|288.58|288.43|288.48|288.28|288.58|288.43|288.43|288.28|30
1601574600000|2020-10-01 17:50:00|288.43|288.33|288.58|288.43|288.58|288.43|288.43|288.28|30
1601574900000|2020-10-01 17:55:00|288.53|288.38|288.28|288.13|288.63|288.43|288.18|287.98|88
1601575200000|2020-10-01 18:00:00|288.33|288.18|288.43|288.18|288.63|288.43|288.13|287.93|94
1601575500000|2020-10-01 18:05:00|288.38|288.23|288.23|288.03|288.43|288.23|288.13|287.88|62
1601575800000|2020-10-01 18:10:00|288.28|288.08|288.38|288.13|288.48|288.23|288.23|287.98|27
1601576100000|2020-10-01 18:15:00|288.33|288.03|288.43|288.23|288.48|288.23|288.18|288.03|27
1601576400000|2020-10-01 18:20:00|288.38|288.18|288.48|288.28|288.53|288.33|288.33|288.18|23
1601576700000|2020-10-01 18:25:00|288.43|288.33|288.73|288.53|288.73|288.58|288.43|288.28|34
1601577000000|2020-10-01 18:30:00|288.78|288.58|288.78|288.63|288.83|288.63|288.73|288.53|52
1601577300000|2020-10-01 18:35:00|288.73|288.58|288.83|288.68|288.88|288.73|288.73|288.58|44
1601577600000|2020-10-01 18:40:00|288.78|288.58|288.93|288.78|288.93|288.78|288.73|288.53|29
1601577900000|2020-10-01 18:45:00|288.88|288.73|288.88|288.73|288.98|288.78|288.83|288.68|19
1601578200000|2020-10-01 18:50:00|288.83|288.68|288.98|288.78|289.08|288.88|288.83|288.68|36
1601578500000|2020-10-01 18:55:00|288.93|288.83|288.98|288.83|289.08|288.88|288.93|288.78|17
1601578800000|2020-10-01 19:00:00|289.03|288.78|289.13|288.93|289.13|288.98|288.93|288.78|56
1601579100000|2020-10-01 19:05:00|289.08|288.88|288.93|288.73|289.08|288.88|288.88|288.73|10
1601579400000|2020-10-01 19:10:00|288.98|288.78|288.88|288.73|288.98|288.83|288.83|288.68|22
1601579700000|2020-10-01 19:15:00|288.93|288.68|288.78|288.58|288.93|288.68|288.73|288.58|13
1601580000000|2020-10-01 19:20:00|288.73|288.63|288.68|288.48|288.83|288.63|288.63|288.48|14
1601580300000|2020-10-01 19:25:00|288.63|288.43|288.68|288.53|288.78|288.58|288.58|288.43|13
1601580600000|2020-10-01 19:30:00|288.63|288.48|288.78|288.63|288.78|288.63|288.63|288.48|19
1601580900000|2020-10-01 19:35:00|288.73|288.58|288.73|288.53|288.88|288.73|288.53|288.33|51
1601581200000|2020-10-01 19:40:00|288.68|288.58|288.63|288.48|288.73|288.58|288.53|288.33|21
1601581500000|2020-10-01 19:45:00|288.68|288.43|288.68|288.53|288.73|288.58|288.53|288.38|31
1601581800000|2020-10-01 19:50:00|288.73|288.48|288.78|288.63|288.83|288.68|288.73|288.48|27
1601582100000|2020-10-01 19:55:00|288.83|288.58|288.93|288.78|288.98|288.83|288.78|288.58|27
1601582400000|2020-10-01 20:00:00|288.88|288.73|288.93|288.73|288.93|288.78|288.83|288.68|15
1601582700000|2020-10-01 20:05:00|288.98|288.78|289.03|288.83|289.03|288.88|288.88|288.73|15
1601583000000|2020-10-01 20:10:00|288.98|288.88|288.88|288.68|288.98|288.88|288.83|288.68|15
1601583600000|2020-10-01 20:20:00|288.83||288.83||288.83||288.83||0
1601584200000|2020-10-01 20:30:00|288.78|288.63|288.78|288.63|288.78|288.63|288.73|288.58|6
1601584500000|2020-10-01 20:35:00|288.83|288.68|288.83|288.68|288.83|288.68|288.83|288.68|5
1601584800000|2020-10-01 20:40:00|288.78|288.63|288.83|288.63|288.83|288.63|288.78|288.58|14
1601585100000|2020-10-01 20:45:00|288.78|288.53|288.73|288.58|288.83|288.58|288.73|288.53|4
1601585400000|2020-10-01 20:50:00|288.78|288.63|288.83|288.63|288.83|288.63|288.73|288.58|9
1601585700000|2020-10-01 20:55:00|288.78|288.58|288.78|288.58|288.83|288.63|288.73|288.48|13
1601586000000|2020-10-01 21:00:00|288.73||288.78||288.78||288.73||0
1601586300000|2020-10-01 21:05:00||288.33||288.33||288.33||288.33|2
1601586600000|2020-10-01 21:10:00|288.88|288.28|288.88|288.28|288.88|288.28|288.88|288.28|0
1601589000000|2020-10-01 21:50:00|288.78|288.18|288.78|288.18|288.88|288.28|288.78|288.18|0
1601589300000|2020-10-01 21:55:00|288.88|288.28|288.88|288.28|288.88|288.28|288.78|288.18|0
1601589600000|2020-10-01 22:00:00|288.78|288.18|288.78|288.18|288.88|288.28|288.68|288.08|0
1601589900000|2020-10-01 22:05:00|288.68|288.08|288.68|288.08|288.78|288.18|288.58|287.98|0
1601590200000|2020-10-01 22:10:00|288.78|288.18|288.78|288.18|288.88|288.28|288.68|288.08|0
1601590500000|2020-10-01 22:15:00|288.88|288.28|289.18|288.58|289.18|288.58|288.88|288.28|0
1601590800000|2020-10-01 22:20:00|289.08|288.48|289.18|288.58|289.28|288.68|289.08|288.48|0
1601591100000|2020-10-01 22:25:00|289.08|288.48|288.78|288.18|289.08|288.48|288.68|288.08|0
1601591400000|2020-10-01 22:30:00|288.68|288.08|288.88|288.28|288.88|288.28|288.48|287.88|0
1601591700000|2020-10-01 22:35:00|288.78|288.18|289.08|288.48|289.18|288.58|288.78|288.18|0
1601592000000|2020-10-01 22:40:00|288.98|288.38|288.59|287.99|289.08|288.48|288.59|287.99|0
1601592300000|2020-10-01 22:45:00|288.49|287.89|288.59|287.99|288.59|287.99|288.49|287.89|0
1601592900000|2020-10-01 22:55:00|288.49|287.89|288.59|287.99|288.59|287.99|288.49|287.89|0
1601593200000|2020-10-01 23:00:00|288.49|287.89|288.39|287.79|288.49|287.89|288.39|287.79|0
1601593800000|2020-10-01 23:10:00|288.49|287.89|288.29|287.69|288.49|287.89|288.09|287.49|0
1601594100000|2020-10-01 23:15:00|288.19|287.59|288.29|287.69|288.29|287.69|288.19|287.59|0
1601594400000|2020-10-01 23:20:00|288.19|287.59|288.19|287.59|288.19|287.59|288.19|287.59|0
1601595000000|2020-10-01 23:30:00|288.29|287.69|288.29|287.69|288.29|287.69|288.19|287.59|0
1601595300000|2020-10-01 23:35:00|288.39|287.79|288.29|287.69|288.39|287.79|288.29|287.69|0
1601595600000|2020-10-01 23:40:00|288.19|287.59|288.19|287.59|288.29|287.69|288.19|287.59|0
1601595900000|2020-10-01 23:45:00|288.29|287.69|288.19|287.59|288.29|287.69|288.09|287.49|0
1601596200000|2020-10-01 23:50:00|288.09|287.49|288.19|287.59|288.29|287.69|288.09|287.49|0
1601596500000|2020-10-01 23:55:00|288.09|287.49|288.29|287.69|288.29|287.69|288.09|287.49|0
1601510400000|2020-10-01 00:00:00|287.08|286.48|286.78|286.18|287.08|286.48|286.68|286.08|0
1601510700000|2020-10-01 00:05:00|286.68|286.08|287.08|286.48|287.08|286.48|286.68|286.08|0
1601511300000|2020-10-01 00:15:00|286.98|286.38|286.98|286.38|287.08|286.48|286.98|286.38|0
1601511600000|2020-10-01 00:20:00|287.08|286.48|287.08|286.48|287.08|286.48|286.98|286.38|0
1601511900000|2020-10-01 00:25:00|286.78|286.18|286.38|285.78|286.88|286.28|286.38|285.78|0
1601512200000|2020-10-01 00:30:00|285.68|285.23|286.23|286.08|286.23|286.08|285.03|284.88|383
1601512500000|2020-10-01 00:35:00|286.28|286.13|286.38|286.18|286.93|286.78|286.13|285.83|656
1601512800000|2020-10-01 00:40:00|286.28|286.08|286.38|286.18|287.08|286.88|285.88|285.73|509
1601513100000|2020-10-01 00:45:00|286.33|286.23|286.23|286.08|286.58|286.38|286.13|285.98|367
1601513400000|2020-10-01 00:50:00|286.28|286.13|286.03|285.88|286.43|286.23|285.98|285.78|252
1601513700000|2020-10-01 00:55:00|286.08|285.93|285.93|285.73|286.23|286.08|285.28|285.13|476
1601514000000|2020-10-01 01:00:00|285.83|285.63|286.23|286.03|286.43|286.23|285.23|285.08|957
1601514300000|2020-10-01 01:05:00|286.28|286.08|287.73|287.53|287.78|287.58|286.28|286.08|1405
1601514600000|2020-10-01 01:10:00|287.78|287.58|288.53|288.28|288.58|288.43|287.63|287.48|1063
1601514900000|2020-10-01 01:15:00|288.43|288.33|288.63|288.43|288.93|288.73|288.33|288.18|879
1601515200000|2020-10-01 01:20:00|288.58|288.48|287.88|287.68|288.73|288.58|287.78|287.63|406
1601515500000|2020-10-01 01:25:00|287.93|287.73|288.03|287.88|288.18|288.03|287.78|287.58|481
1601515800000|2020-10-01 01:30:00|288.08|287.93|287.73|287.58|288.33|288.13|287.73|287.58|415
1601516100000|2020-10-01 01:35:00|287.78|287.63|288.53|288.38|288.63|288.43|287.78|287.63|497
1601516400000|2020-10-01 01:40:00|288.58|288.43|288.98|288.83|289.08|288.93|288.58|288.43|811
1601516700000|2020-10-01 01:45:00|289.03|288.88|288.63|288.48|289.18|288.98|288.63|288.48|427
1601517000000|2020-10-01 01:50:00|288.68|288.53|288.73|288.53|288.98|288.83|288.63|288.48|369
1601517300000|2020-10-01 01:55:00|288.78|288.58|288.73|288.53|288.88|288.73|288.53|288.33|304
1601517600000|2020-10-01 02:00:00|288.78|288.58|289.08|288.93|289.13|288.93|288.73|288.58|506
1601517900000|2020-10-01 02:05:00|289.13|288.98|288.58|288.43|289.13|288.98|288.43|288.23|319
1601518200000|2020-10-01 02:10:00|288.63|288.48|288.83|288.68|288.98|288.78|288.58|288.43|193
1601518500000|2020-10-01 02:15:00|288.88|288.73|288.63|288.48|288.98|288.83|288.63|288.48|188
1601518800000|2020-10-01 02:20:00|288.68|288.53|288.73|288.58|288.83|288.68|288.53|288.38|172
1601519100000|2020-10-01 02:25:00|288.78|288.63|288.83|288.63|288.88|288.73|288.73|288.58|182
1601519400000|2020-10-01 02:30:00|288.88|288.68|288.93|288.73|288.93|288.78|288.68|288.53|173
1601519700000|2020-10-01 02:35:00|288.98|288.78|288.98|288.78|289.13|288.98|288.88|288.68|271
1601520000000|2020-10-01 02:40:00|288.93|288.83|288.93|288.73|289.03|288.88|288.88|288.73|201
1601520300000|2020-10-01 02:45:00|288.98|288.78|289.13|288.98|289.18|288.98|288.88|288.73|203
1601520600000|2020-10-01 02:50:00|289.18|289.03|289.13|288.98|289.18|289.03|288.93|288.78|143
1601520900000|2020-10-01 02:55:00|289.18|289.03|289.08|288.88|289.28|289.13|288.83|288.68|246
1601521200000|2020-10-01 03:00:00|289.03|288.93|289.23|289.03|289.23|289.08|289.03|288.88|212
1601521500000|2020-10-01 03:05:00|289.18|289.08|289.18|289.03|289.23|289.08|289.13|288.93|190
1601521800000|2020-10-01 03:10:00|289.13|288.98|289.08|288.93|289.18|289.03|288.98|288.83|169
1601522100000|2020-10-01 03:15:00|289.03|288.88|289.03|288.88|289.18|289.03|289.03|288.83|163
1601522400000|2020-10-01 03:20:00|288.98|288.83|288.83|288.63|289.08|288.88|288.78|288.58|178
1601522700000|2020-10-01 03:25:00|288.88|288.68|288.88|288.73|288.93|288.78|288.83|288.68|125
1601523000000|2020-10-01 03:30:00|288.83|288.68|288.78|288.58|288.88|288.73|288.63|288.48|171
1601523300000|2020-10-01 03:35:00|288.73|288.53|288.73|288.53|288.78|288.58|288.68|288.53|100
1601523600000|2020-10-01 03:40:00|288.68|288.48|288.68|288.53|288.68|288.53|288.63|288.48|42
1601523900000|2020-10-01 03:45:00|288.63|288.48|288.28|288.13|288.68|288.53|288.23|288.08|132
1601524200000|2020-10-01 03:50:00|288.23|288.08|288.38|288.18|288.38|288.18|288.23|288.03|122
1601524500000|2020-10-01 03:55:00|288.33|288.23|288.43|288.28|288.43|288.28|288.28|288.13|136
1601524800000|2020-10-01 04:00:00|288.48|288.33|288.38|288.18|288.53|288.33|288.28|288.13|123
1601525100000|2020-10-01 04:05:00|288.33|288.23|288.33|288.18|288.43|288.28|288.33|288.18|67
1601525400000|2020-10-01 04:10:00|288.38|288.23|288.43|288.28|288.43|288.28|288.38|288.23|29
1601525700000|2020-10-01 04:15:00|288.48|288.33|288.38|288.23|288.48|288.33|288.38|288.23|51
1601526000000|2020-10-01 04:20:00|288.43|288.28|288.43|288.28|288.48|288.33|288.43|288.28|58
1601526300000|2020-10-01 04:25:00|288.48|288.33|288.38|288.23|288.48|288.33|288.38|288.23|41
1601526600000|2020-10-01 04:30:00|288.43|288.28|288.58|288.43|288.63|288.48|288.43|288.28|138
1601526900000|2020-10-01 04:35:00|288.53|288.38|288.48|288.33|288.53|288.38|288.43|288.28|34
1601527200000|2020-10-01 04:40:00|||||||||15
1601527500000|2020-10-01 04:45:00|288.53|288.38|288.43|288.28|288.63|288.48|288.43|288.28|70
1601527800000|2020-10-01 04:50:00|288.48|288.33|288.28|288.08|288.48|288.33|288.28|288.08|62
1601528100000|2020-10-01 04:55:00|288.33|288.13|288.08|287.93|288.38|288.23|288.08|287.93|164
1601528400000|2020-10-01 05:00:00|288.13|287.98|288.08|287.93|288.53|288.38|288.08|287.88|259
1601528700000|2020-10-01 05:05:00|288.13|287.98|288.73|288.58|288.78|288.63|288.13|287.98|252
1601529000000|2020-10-01 05:10:00|288.68|288.53|288.63|288.48|288.73|288.53|288.33|288.13|205
1601529300000|2020-10-01 05:15:00|288.58|288.43|288.43|288.28|288.68|288.48|288.38|288.23|130
1601529600000|2020-10-01 05:20:00|288.48|288.33|288.63|288.43|288.68|288.48|288.48|288.33|85
1601529900000|2020-10-01 05:25:00|288.58|288.48|288.38|288.23|288.58|288.48|288.03|287.88|204
1601530200000|2020-10-01 05:30:00|288.43|288.18|288.28|288.08|288.43|288.23|288.23|288.08|78
1601530500000|2020-10-01 05:35:00|288.23|288.13|288.18|287.98|288.33|288.13|288.18|287.98|49
1601530800000|2020-10-01 05:40:00|288.23|288.03|288.13|287.98|288.33|288.18|288.08|287.93|66
1601531100000|2020-10-01 05:45:00|288.18|288.03|288.28|288.13|288.33|288.18|288.08|287.93|61
1601531400000|2020-10-01 05:50:00|288.33|288.18|288.18|287.98|288.33|288.18|288.08|287.93|62
1601531700000|2020-10-01 05:55:00|288.13|288.03|287.88|287.73|288.13|288.03|287.78|287.63|169
1601532000000|2020-10-01 06:00:00|287.93|287.78|288.03|287.88|288.33|288.18|287.93|287.78|203
1601532300000|2020-10-01 06:05:00|288.08|287.83|288.03|287.88|288.23|288.08|287.98|287.83|75
1601532600000|2020-10-01 06:10:00|287.98|287.83|287.93|287.73|287.98|287.83|287.83|287.63|76
1601532900000|2020-10-01 06:15:00|287.88|287.78|288.13|287.98|288.13|287.98|287.88|287.78|75
1601533200000|2020-10-01 06:20:00|288.08|287.93|288.03|287.88|288.13|287.98|287.98|287.78|85
1601533500000|2020-10-01 06:25:00|288.08|287.83|287.88|287.73|288.13|287.98|287.88|287.68|68
1601533800000|2020-10-01 06:30:00|287.93|287.78|287.93|287.78|288.08|287.93|287.88|287.73|113
1601534100000|2020-10-01 06:35:00|287.98|287.73|287.98|287.83|288.03|287.83|287.88|287.73|70
1601534400000|2020-10-01 06:40:00|288.03|287.88|288.13|287.98|288.18|288.03|288.03|287.88|102
1601534700000|2020-10-01 06:45:00|288.18|288.03|288.13|287.93|288.28|288.08|288.08|287.93|93
1601535000000|2020-10-01 06:50:00|288.08|287.98|288.13|287.98|288.13|287.98|288.08|287.93|36
1601535300000|2020-10-01 06:55:00|288.18|288.03|288.18|288.03|288.18|288.03|288.03|287.88|121
1601535600000|2020-10-01 07:00:00|288.13|287.98|288.13|287.98|288.13|287.98|287.98|287.83|138
1601535900000|2020-10-01 07:05:00|288.18|288.03|288.08|287.93|288.28|288.13|287.98|287.83|167
1601536200000|2020-10-01 07:10:00|288.13|287.98|288.18|288.03|288.23|288.08|288.03|287.83|168
1601536500000|2020-10-01 07:15:00|288.23|288.08|288.48|288.33|288.63|288.48|288.23|288.08|207
1601536800000|2020-10-01 07:20:00|288.43|288.28|288.33|288.18|288.48|288.33|288.33|288.18|150
1601537100000|2020-10-01 07:25:00|288.38|288.23|288.48|288.33|288.48|288.33|288.33|288.18|157
1601537400000|2020-10-01 07:30:00|288.43|288.28|288.08|287.93|288.43|288.28|287.93|287.78|401
1601537700000|2020-10-01 07:35:00|288.03|287.88|288.23|288.03|288.23|288.08|287.93|287.73|176
1601538000000|2020-10-01 07:40:00|288.28|288.08|288.13|287.93|288.43|288.23|288.03|287.88|174
1601538300000|2020-10-01 07:45:00|288.08|287.88|288.38|288.18|288.43|288.28|287.88|287.73|239
1601538600000|2020-10-01 07:50:00|288.33|288.23|288.28|288.13|288.38|288.23|288.18|288.03|118
1601538900000|2020-10-01 07:55:00|288.23|288.08|288.48|288.33|288.48|288.33|288.23|288.08|136
1601539200000|2020-10-01 08:00:00|288.43|288.28|287.88|287.68|288.43|288.28|287.83|287.63|315
1601539500000|2020-10-01 08:05:00|287.83|287.73|287.88|287.73|288.03|287.88|287.83|287.68|143
1601539800000|2020-10-01 08:10:00|287.83|287.68|287.63|287.48|287.83|287.68|287.63|287.43|324
1601540100000|2020-10-01 08:15:00|287.58|287.43|287.53|287.38|287.68|287.53|287.53|287.38|245
1601540400000|2020-10-01 08:20:00|287.48|287.33|287.43|287.23|287.73|287.53|287.38|287.23|521
1601540700000|2020-10-01 08:25:00|287.38|287.18|287.23|287.03|287.38|287.18|287.18|287.03|192
1601541000000|2020-10-01 08:30:00|287.18|287.08|286.88|286.73|287.23|287.08|286.88|286.73|388
1601541300000|2020-10-01 08:35:00|286.83|286.68|286.78|286.63|286.88|286.73|286.63|286.48|290
1601541600000|2020-10-01 08:40:00|286.73|286.58|287.03|286.88|287.03|286.88|286.68|286.53|328
1601541900000|2020-10-01 08:45:00|287.08|286.93|287.53|287.38|287.73|287.58|287.08|286.93|745
1601542200000|2020-10-01 08:50:00|287.48|287.33|287.88|287.73|287.88|287.73|287.48|287.33|513
1601542500000|2020-10-01 08:55:00|287.93|287.78|288.08|287.93|288.08|287.93|287.88|287.73|613
1601542800000|2020-10-01 09:00:00|288.03|287.88|288.43|288.23|288.43|288.28|287.88|287.68|757
1601543100000|2020-10-01 09:05:00|288.48|288.28|288.43|288.28|288.58|288.43|288.33|288.18|476
1601543400000|2020-10-01 09:10:00|288.38|288.18|288.78|288.63|288.78|288.63|288.38|288.08|392
1601543700000|2020-10-01 09:15:00|288.73|288.58|288.83|288.63|288.88|288.73|288.73|288.58|405
1601544000000|2020-10-01 09:20:00|289.08|288.48|289.08|288.48|289.18|288.58|289.08|288.48|0
1601544300000|2020-10-01 09:25:00|289.18|288.58|289.28|288.68|289.28|288.68|289.08|288.48|87
1601544600000|2020-10-01 09:30:00|289.18|288.58|289.08|288.48|289.28|288.68|289.08|288.48|0
1601544900000|2020-10-01 09:35:00|289.18|288.58|289.18|288.58|289.28|288.68|289.08|288.48|0
1601545200000|2020-10-01 09:40:00|289.28|288.68|289.38|288.78|289.38|288.78|289.18|288.58|0
1601545500000|2020-10-01 09:45:00|289.28|288.68|289.38|288.78|289.38|288.78|289.28|288.68|0
1601545800000|2020-10-01 09:50:00|288.93|288.68|288.63|288.43|288.93|288.73|288.63|288.43|42
1601546100000|2020-10-01 09:55:00|288.58|288.48|288.73|288.53|288.73|288.58|288.58|288.43|27
1601546400000|2020-10-01 10:00:00|288.68|288.58|288.78|288.58|288.78|288.63|288.63|288.48|27
1601546700000|2020-10-01 10:05:00|288.73|288.63|288.68|288.48|288.78|288.63|288.58|288.43|15
1601547000000|2020-10-01 10:10:00|288.63|288.43|288.53|288.38|288.63|288.48|288.48|288.33|5
1601547300000|2020-10-01 10:15:00|288.48|288.33|288.53|288.33|288.53|288.38|288.48|288.33|4
1601547600000|2020-10-01 10:20:00|288.48|288.38|288.58|288.38|288.58|288.43|288.48|288.33|15
1601547900000|2020-10-01 10:25:00|288.63|288.43|288.58|288.43|288.68|288.53|288.58|288.38|7
1601548200000|2020-10-01 10:30:00|288.53|288.38|288.53|288.33|288.58|288.43|288.48|288.33|6
1601548500000|2020-10-01 10:35:00|288.48|288.38|288.58|288.43|288.58|288.43|288.48|288.33|5
1601548800000|2020-10-01 10:40:00|288.53|288.38|288.68|288.53|288.68|288.53|288.53|288.38|11
1601549100000|2020-10-01 10:45:00|288.63|288.48|288.58|288.43|288.63|288.53|288.53|288.38|26
1601549400000|2020-10-01 10:50:00|288.53|288.38|288.48|288.33|288.68|288.48|288.48|288.28|48
1601549700000|2020-10-01 10:55:00|288.53|288.38|288.53|288.38|288.58|288.43|288.53|288.33|8
1601550000000|2020-10-01 11:00:00|288.58|288.33|288.58|288.43|288.58|288.43|288.53|288.33|10
1601550300000|2020-10-01 11:05:00|288.53|288.38|288.38|288.23|288.58|288.43|288.38|288.18|68
1601550600000|2020-10-01 11:10:00|288.43|288.18|288.73|288.48|288.73|288.58|288.38|288.18|17
1601550900000|2020-10-01 11:15:00|288.78|288.53|288.58|288.38|288.83|288.63|288.58|288.38|3
1601551200000|2020-10-01 11:20:00|288.53|288.33|288.53|288.33|288.53|288.38|288.48|288.33|4
1601551500000|2020-10-01 11:25:00|288.58|288.38|288.58|288.43|288.63|288.48|288.53|288.33|13
1601551800000|2020-10-01 11:30:00|288.63|288.38|288.73|288.53|288.73|288.53|288.63|288.38|11
1601552100000|2020-10-01 11:35:00|288.68|288.48|288.68|288.48|288.73|288.53|288.63|288.43|3
1601552400000|2020-10-01 11:40:00|288.63|288.43|288.53|288.38|288.68|288.43|288.48|288.28|27
1601552700000|2020-10-01 11:45:00|288.58|288.33|288.48|288.33|288.68|288.48|288.48|288.33|4
1601553000000|2020-10-01 11:50:00|288.43|288.28|288.58|288.38|288.63|288.43|288.43|288.28|14
1601553300000|2020-10-01 11:55:00|288.63|288.43|288.58|288.43|288.73|288.53|288.58|288.38|0
1601553600000|2020-10-01 12:00:00|288.63|288.38|288.53|288.38|288.63|288.38|288.48|288.28|12
1601553900000|2020-10-01 12:05:00|288.48|288.33|288.48|288.28|288.58|288.38|288.48|288.28|6
1601554200000|2020-10-01 12:10:00|288.53|288.33|288.53|288.38|288.53|288.38|288.53|288.28|1
1601554500000|2020-10-01 12:15:00|288.58|288.43|288.43|288.28|288.63|288.43|288.43|288.28|16
1601554800000|2020-10-01 12:20:00|288.38|288.23|288.48|288.28|288.53|288.33|288.23|288.08|60
1601555100000|2020-10-01 12:25:00|288.43|288.33|288.58|288.38|288.63|288.38|288.43|288.28|4
1601555400000|2020-10-01 12:30:00|288.63|288.43|288.53|288.38|288.68|288.48|288.48|288.28|20
1601555700000|2020-10-01 12:35:00|288.58|288.43|288.63|288.48|288.78|288.63|288.53|288.38|23
1601556000000|2020-10-01 12:40:00|288.68|288.53|288.78|288.63|288.88|288.68|288.63|288.48|12
1601556300000|2020-10-01 12:45:00|288.73|288.58|288.68|288.53|288.83|288.63|288.68|288.53|16
1601556600000|2020-10-01 12:50:00|288.63|288.48|288.43|288.23|288.63|288.48|288.43|288.23|11
1601556900000|2020-10-01 12:55:00|288.38|288.28|288.43|288.28|288.48|288.33|288.38|288.28|11
1601557200000|2020-10-01 13:00:00|288.38|288.23|288.63|288.48|288.63|288.48|288.38|288.23|16
1601557500000|2020-10-01 13:05:00|288.38|288.43|288.38|288.18|288.63|288.43|288.33|288.13|34
1601557800000|2020-10-01 13:10:00|288.33|288.13|288.43|288.23|288.48|288.28|288.18|288.03|18
1601558100000|2020-10-01 13:15:00|288.38|288.18|288.28|288.13|288.43|288.28|288.28|288.13|11
1601558400000|2020-10-01 13:20:00|288.33|288.18|288.38|288.18|288.43|288.23|288.28|288.13|18
1601558700000|2020-10-01 13:25:00|288.33|288.13|288.38|288.18|288.38|288.23|288.23|288.08|16
1601559000000|2020-10-01 13:30:00|288.33|288.23|288.28|288.08|288.48|288.28|288.18|287.93|56
1601559300000|2020-10-01 13:35:00|288.33|288.13|288.08|287.93|288.33|288.13|288.08|287.93|15
1601559600000|2020-10-01 13:40:00|288.13|287.98|288.03|287.88|288.38|288.13|288.03|287.88|36
1601559900000|2020-10-01 13:45:00|288.08|287.93|288.08|287.83|288.13|287.93|287.83|287.68|57
1601560200000|2020-10-01 13:50:00|288.03|287.88|287.58|287.33|288.08|287.88|287.53|287.28|50
1601560500000|2020-10-01 13:55:00|287.53|287.28|287.88|287.33|287.98|287.53|287.48|287.23|30
1601560800000|2020-10-01 14:00:00|287.83|287.28|287.58|287.33|287.98|287.58|287.53|287.28|21
1601561100000|2020-10-01 14:05:00|287.53|287.38|287.73|287.48|287.73|287.48|287.48|287.38|16
1601561400000|2020-10-01 14:10:00|287.68|287.53|287.73|287.53|287.83|287.58|287.53|287.33|16
1601561700000|2020-10-01 14:15:00|287.68|287.58|287.63|287.38|287.73|287.58|287.48|287.33|24
1601562000000|2020-10-01 14:20:00|287.68|287.43|287.78|287.53|287.88|287.63|287.68|287.38|32
1601562300000|2020-10-01 14:25:00|287.73|287.48|287.43|287.23|287.78|287.48|287.33|287.18|77
1601562600000|2020-10-01 14:30:00|287.38|287.28|288.03|287.83|288.08|287.88|287.38|287.18|51
1601562900000|2020-10-01 14:35:00|287.98|287.88|288.23|288.08|288.28|288.13|287.98|287.88|36
1601563200000|2020-10-01 14:40:00|288.18|288.03|288.03|287.88|288.18|288.08|287.98|287.73|18
1601563500000|2020-10-01 14:45:00|288.08|287.93|287.98|287.78|288.13|287.93|287.83|287.63|6
1601563800000|2020-10-01 14:50:00|287.93|287.73|287.93|287.78|287.98|287.83|287.83|287.68|15
1601564100000|2020-10-01 14:55:00|287.98|287.68|287.98|287.73|287.98|287.73|287.63|287.48|19
1601564400000|2020-10-01 15:00:00|288.08|287.78|287.98|287.83|288.08|287.83|287.73|287.48|41
1601564700000|2020-10-01 15:05:00|287.93|287.73|287.73|287.53|287.98|287.83|287.73|287.48|21
1601565000000|2020-10-01 15:10:00|287.68|287.48|287.93|287.63|287.93|287.68|287.63|287.38|25
1601565300000|2020-10-01 15:15:00|287.98|287.68|287.93|287.73|288.08|287.83|287.88|287.63|25
1601565600000|2020-10-01 15:20:00|287.98|287.78|288.13|287.93|288.13|287.98|287.98|287.73|5
1601565900000|2020-10-01 15:25:00|288.08|287.88|288.23|287.98|288.23|288.08|288.08|287.88|16
1601566200000|2020-10-01 15:30:00|288.18|288.03|288.28|288.08|288.33|288.13|288.13|287.98|13
1601566500000|2020-10-01 15:35:00|288.33|288.18|288.28|288.08|288.33|288.18|288.18|287.98|4
1601566800000|2020-10-01 15:40:00|288.23|288.03|288.33|288.13|288.38|288.23|288.13|287.98|31
1601567100000|2020-10-01 15:45:00|288.28|288.18|288.08|287.88|288.33|288.18|288.03|287.88|24
1601567400000|2020-10-01 15:50:00|288.03|287.83|288.13|287.98|288.13|287.98|287.98|287.83|13
1601567700000|2020-10-01 15:55:00|288.08|287.93|288.18|288.03|288.18|288.03|288.08|287.93|36
1601568000000|2020-10-01 16:00:00|288.13|287.98|288.13|287.93|288.18|288.03|288.03|287.83|46
1601568300000|2020-10-01 16:05:00|288.08|287.88|288.03|287.83|288.13|287.93|288.03|287.78|1
1601568600000|2020-10-01 16:10:00|287.98|287.88|287.98|287.78|287.98|287.88|287.93|287.73|9
1601568900000|2020-10-01 16:15:00|287.88|287.73|287.88|287.73|287.98|287.83|287.73|287.53|19
1601569200000|2020-10-01 16:20:00|287.93|287.78|288.03|287.88|288.08|287.93|287.93|287.68|24
1601569500000|2020-10-01 16:25:00|288.08|287.93|288.13|287.98|288.13|287.98|288.03|287.88|13
1601569800000|2020-10-01 16:30:00|288.18|288.03|288.23|288.03|288.28|288.08|288.18|288.03|15
1601570100000|2020-10-01 16:35:00|288.28|288.08|288.28|288.08|288.28|288.08|288.03|287.88|8
1601570400000|2020-10-01 16:40:00|288.33|288.13|288.38|288.18|288.43|288.23|288.33|288.13|6
1601570700000|2020-10-01 16:45:00|288.33|288.13|288.28|288.13|288.38|288.23|288.28|288.08|10
1601571000000|2020-10-01 16:50:00|288.33|288.18|288.38|288.18|288.38|288.18|288.33|288.13|8
1601571300000|2020-10-01 16:55:00|288.33|288.13|288.38|288.18|288.38|288.18|288.28|288.13|8
1601571600000|2020-10-01 17:00:00|288.43|288.23|288.38|288.18|288.43|288.23|288.33|288.18|4
1601571900000|2020-10-01 17:05:00|288.43|288.23|288.63|288.43|288.63|288.48|288.38|288.18|22
1601572200000|2020-10-01 17:10:00|288.58|288.33|288.48|288.28|288.63|288.43|288.48|288.23|12
1601572500000|2020-10-01 17:15:00|288.53|288.33|288.53|288.33|288.63|288.43|288.33|288.18|10
1601572800000|2020-10-01 17:20:00|288.58|288.38|288.58|288.38|288.63|288.43|288.53|288.28|21
1601573100000|2020-10-01 17:25:00|288.53|288.43|288.53|288.33|288.63|288.43|288.38|288.13|23
1601573400000|2020-10-01 17:30:00|288.48|288.28|288.48|288.28|288.53|288.33|288.38|288.23|17
1601573700000|2020-10-01 17:35:00|288.53|288.33|288.53|288.38|288.63|288.43|288.53|288.33|7
1601574000000|2020-10-01 17:40:00|288.58|288.33|288.53|288.38|288.63|288.48|288.53|288.33|35
1601574300000|2020-10-01 17:45:00|288.58|288.43|288.48|288.28|288.58|288.43|288.43|288.28|30
1601574600000|2020-10-01 17:50:00|288.43|288.33|288.58|288.43|288.58|288.43|288.43|288.28|30
1601574900000|2020-10-01 17:55:00|288.53|288.38|288.28|288.13|288.63|288.43|288.18|287.98|88
1601575200000|2020-10-01 18:00:00|288.33|288.18|288.43|288.18|288.63|288.43|288.13|287.93|94
1601575500000|2020-10-01 18:05:00|288.38|288.23|288.23|288.03|288.43|288.23|288.13|287.88|62
1601575800000|2020-10-01 18:10:00|288.28|288.08|288.38|288.13|288.48|288.23|288.23|287.98|27
1601576100000|2020-10-01 18:15:00|288.33|288.03|288.43|288.23|288.48|288.23|288.18|288.03|27
1601576400000|2020-10-01 18:20:00|288.38|288.18|288.48|288.28|288.53|288.33|288.33|288.18|23
1601576700000|2020-10-01 18:25:00|288.43|288.33|288.73|288.53|288.73|288.58|288.43|288.28|34
1601577000000|2020-10-01 18:30:00|288.78|288.58|288.78|288.63|288.83|288.63|288.73|288.53|52
1601577300000|2020-10-01 18:35:00|288.73|288.58|288.83|288.68|288.88|288.73|288.73|288.58|44
1601577600000|2020-10-01 18:40:00|288.78|288.58|288.93|288.78|288.93|288.78|288.73|288.53|29
1601577900000|2020-10-01 18:45:00|288.88|288.73|288.88|288.73|288.98|288.78|288.83|288.68|19
1601578200000|2020-10-01 18:50:00|288.83|288.68|288.98|288.78|289.08|288.88|288.83|288.68|36
1601578500000|2020-10-01 18:55:00|288.93|288.83|288.98|288.83|289.08|288.88|288.93|288.78|17
1601578800000|2020-10-01 19:00:00|289.03|288.78|289.13|288.93|289.13|288.98|288.93|288.78|56
1601579100000|2020-10-01 19:05:00|289.08|288.88|288.93|288.73|289.08|288.88|288.88|288.73|10
1601579400000|2020-10-01 19:10:00|288.98|288.78|288.88|288.73|288.98|288.83|288.83|288.68|22
1601579700000|2020-10-01 19:15:00|288.93|288.68|288.78|288.58|288.93|288.68|288.73|288.58|13
1601580000000|2020-10-01 19:20:00|288.73|288.63|288.68|288.48|288.83|288.63|288.63|288.48|14
1601580300000|2020-10-01 19:25:00|288.63|288.43|288.68|288.53|288.78|288.58|288.58|288.43|13
1601580600000|2020-10-01 19:30:00|288.63|288.48|288.78|288.63|288.78|288.63|288.63|288.48|19
1601580900000|2020-10-01 19:35:00|288.73|288.58|288.73|288.53|288.88|288.73|288.53|288.33|51
1601581200000|2020-10-01 19:40:00|288.68|288.58|288.63|288.48|288.73|288.58|288.53|288.33|21
1601581500000|2020-10-01 19:45:00|288.68|288.43|288.68|288.53|288.73|288.58|288.53|288.38|31
1601581800000|2020-10-01 19:50:00|288.73|288.48|288.78|288.63|288.83|288.68|288.73|288.48|27
1601582100000|2020-10-01 19:55:00|288.83|288.58|288.93|288.78|288.98|288.83|288.78|288.58|27
1601582400000|2020-10-01 20:00:00|288.88|288.73|288.93|288.73|288.93|288.78|288.83|288.68|15
1601582700000|2020-10-01 20:05:00|288.98|288.78|289.03|288.83|289.03|288.88|288.88|288.73|15
1601583000000|2020-10-01 20:10:00|288.98|288.88|288.88|288.68|288.98|288.88|288.83|288.68|15
1601583600000|2020-10-01 20:20:00|288.83||288.83||288.83||288.83||0
1601584200000|2020-10-01 20:30:00|288.78|288.63|288.78|288.63|288.78|288.63|288.73|288.58|6
1601584500000|2020-10-01 20:35:00|288.83|288.68|288.83|288.68|288.83|288.68|288.83|288.68|5
1601584800000|2020-10-01 20:40:00|288.78|288.63|288.83|288.63|288.83|288.63|288.78|288.58|14
1601585100000|2020-10-01 20:45:00|288.78|288.53|288.73|288.58|288.83|288.58|288.73|288.53|4
1601585400000|2020-10-01 20:50:00|288.78|288.63|288.83|288.63|288.83|288.63|288.73|288.58|9
1601585700000|2020-10-01 20:55:00|288.78|288.58|288.78|288.58|288.83|288.63|288.73|288.48|13
1601586000000|2020-10-01 21:00:00|288.73||288.78||288.78||288.73||0
1601586300000|2020-10-01 21:05:00||288.33||288.33||288.33||288.33|2
1601586600000|2020-10-01 21:10:00|288.88|288.28|288.88|288.28|288.88|288.28|288.88|288.28|0
1601589000000|2020-10-01 21:50:00|288.78|288.18|288.78|288.18|288.88|288.28|288.78|288.18|0
1601589300000|2020-10-01 21:55:00|288.88|288.28|288.88|288.28|288.88|288.28|288.78|288.18|0
1601589600000|2020-10-01 22:00:00|288.78|288.18|288.78|288.18|288.88|288.28|288.68|288.08|0
1601589900000|2020-10-01 22:05:00|288.68|288.08|288.68|288.08|288.78|288.18|288.58|287.98|0
1601590200000|2020-10-01 22:10:00|288.78|288.18|288.78|288.18|288.88|288.28|288.68|288.08|0
1601590500000|2020-10-01 22:15:00|288.88|288.28|289.18|288.58|289.18|288.58|288.88|288.28|0
1601590800000|2020-10-01 22:20:00|289.08|288.48|289.18|288.58|289.28|288.68|289.08|288.48|0
1601591100000|2020-10-01 22:25:00|289.08|288.48|288.78|288.18|289.08|288.48|288.68|288.08|0
1601591400000|2020-10-01 22:30:00|288.68|288.08|288.88|288.28|288.88|288.28|288.48|287.88|0
1601591700000|2020-10-01 22:35:00|288.78|288.18|289.08|288.48|289.18|288.58|288.78|288.18|0
1601592000000|2020-10-01 22:40:00|288.98|288.38|288.59|287.99|289.08|288.48|288.59|287.99|0
1601592300000|2020-10-01 22:45:00|288.49|287.89|288.59|287.99|288.59|287.99|288.49|287.89|0
1601592900000|2020-10-01 22:55:00|288.49|287.89|288.59|287.99|288.59|287.99|288.49|287.89|0
1601593200000|2020-10-01 23:00:00|288.49|287.89|288.39|287.79|288.49|287.89|288.39|287.79|0
1601593800000|2020-10-01 23:10:00|288.49|287.89|288.29|287.69|288.49|287.89|288.09|287.49|0
1601594100000|2020-10-01 23:15:00|288.19|287.59|288.29|287.69|288.29|287.69|288.19|287.59|0
1601594400000|2020-10-01 23:20:00|288.19|287.59|288.19|287.59|288.19|287.59|288.19|287.59|0
1601595000000|2020-10-01 23:30:00|288.29|287.69|288.29|287.69|288.29|287.69|288.19|287.59|0
1601595300000|2020-10-01 23:35:00|288.39|287.79|288.29|287.69|288.39|287.79|288.29|287.69|0
1601595600000|2020-10-01 23:40:00|288.19|287.59|288.19|287.59|288.29|287.69|288.19|287.59|0
1601595900000|2020-10-01 23:45:00|288.29|287.69|288.19|287.59|288.29|287.69|288.09|287.49|0
1601596200000|2020-10-01 23:50:00|288.09|287.49|288.19|287.59|288.29|287.69|288.09|287.49|0
1601596500000|2020-10-01 23:55:00|288.09|287.49|288.29|287.69|288.29|287.69|288.09|287.49|0
1601596800000|2020-10-02 00:00:00|288.19|287.59|288.39|287.79|288.59|287.99|288.19|287.59|0
1601597100000|2020-10-02 00:05:00|288.49|287.89|287.89|287.29|288.49|287.89|287.89|287.29|0
1601597400000|2020-10-02 00:10:00|287.79|287.19|287.89|287.29|287.99|287.39|287.69|287.09|0
1601597700000|2020-10-02 00:15:00|287.99|287.39|287.99|287.39|287.99|287.39|287.79|287.19|0
1601598000000|2020-10-02 00:20:00|287.89|287.29|287.99|287.39|288.09|287.49|287.89|287.29|0
1601598300000|2020-10-02 00:25:00|288.09|287.49|288.09|287.49|288.09|287.49|287.99|287.39|0
1601598600000|2020-10-02 00:30:00|288.59|288.34|287.79|287.64|288.59|288.34|287.64|287.44|463
1601598900000|2020-10-02 00:35:00|287.84|287.59|288.14|287.99|288.29|288.14|287.84|287.59|503
1601599200000|2020-10-02 00:40:00|288.19|288.04|287.74|287.54|288.19|288.04|287.34|287.19|753
1601599500000|2020-10-02 00:45:00|287.69|287.64|287.79|287.64|288.04|287.89|287.69|287.59|329
1601599800000|2020-10-02 00:50:00|287.74|287.59|287.74|287.59|287.89|287.74|287.74|287.59|177
1601600100000|2020-10-02 00:55:00|287.84|287.69|287.69|287.54|287.89|287.74|287.64|287.49|379
1601600400000|2020-10-02 01:00:00|287.74|287.59|288.34|288.19|288.34|288.19|287.54|287.34|933
1601600700000|2020-10-02 01:05:00|288.29|288.14|288.44|288.29|288.49|288.34|288.24|288.09|505
1601601000000|2020-10-02 01:10:00|288.54|288.39|288.39|288.24|288.54|288.39|288.24|288.09|433
1601601300000|2020-10-02 01:15:00|288.34|288.19|288.39|288.24|288.39|288.24|288.09|287.94|300
1601601600000|2020-10-02 01:20:00|288.34|288.19|288.44|288.29|288.44|288.29|288.34|288.19|172
1601601900000|2020-10-02 01:25:00|288.49|288.34|288.24|288.04|288.64|288.49|288.24|288.04|312
1601602200000|2020-10-02 01:30:00|288.29|288.09|288.04|287.89|288.44|288.29|287.84|287.69|414
1601602500000|2020-10-02 01:35:00|288.09|287.94|287.84|287.69|288.14|287.94|287.79|287.64|107
1601602800000|2020-10-02 01:40:00|287.94|287.74|287.74|287.59|287.94|287.79|287.69|287.54|196
1601603100000|2020-10-02 01:45:00|287.69|287.54|287.59|287.44|287.89|287.74|287.49|287.34|162
1601603400000|2020-10-02 01:50:00|287.54|287.39|287.54|287.39|287.54|287.39|287.39|287.24|82
1601603700000|2020-10-02 01:55:00|287.49|287.34|287.09|286.94|287.54|287.39|287.09|286.94|230
1601604000000|2020-10-02 02:00:00|287.14|286.89|287.29|287.14|287.34|287.14|286.99|286.84|282
1601604300000|2020-10-02 02:05:00|287.24|287.09|286.99|286.84|287.24|287.09|286.74|286.59|370
1601604600000|2020-10-02 02:10:00|286.94|286.79|287.14|286.99|287.14|286.99|286.84|286.69|155
1601604900000|2020-10-02 02:15:00|287.09|286.94|287.24|287.09|287.29|287.14|287.09|286.94|164
1601605200000|2020-10-02 02:20:00|287.19|287.04|286.84|286.69|287.29|287.14|286.84|286.64|148
1601605500000|2020-10-02 02:25:00|286.79|286.64|286.79|286.64|286.84|286.69|286.64|286.44|203
1601605800000|2020-10-02 02:30:00|286.74|286.59|287.29|287.14|287.34|287.14|286.69|286.54|135
1601606100000|2020-10-02 02:35:00|287.24|287.09|287.09|286.94|287.44|287.29|287.09|286.94|151
1601606400000|2020-10-02 02:40:00|287.14|286.99|286.99|286.84|287.14|286.99|286.89|286.74|105
1601606700000|2020-10-02 02:45:00|286.94|286.79|286.64|286.49|287.09|286.89|286.54|286.34|330
1601607000000|2020-10-02 02:50:00|286.59|286.44|286.49|286.34|286.64|286.49|286.39|286.19|319
1601607300000|2020-10-02 02:55:00|286.44|286.29|286.59|286.39|286.59|286.44|286.34|286.19|311
1601607600000|2020-10-02 03:00:00|286.54|286.34|286.34|286.19|286.54|286.34|286.19|286.04|272
1601607900000|2020-10-02 03:05:00|286.29|286.14|286.29|286.14|286.34|286.19|286.24|286.09|125
1601608200000|2020-10-02 03:10:00|286.24|286.09|286.34|286.19|286.39|286.24|286.24|286.09|174
1601608500000|2020-10-02 03:15:00|286.39|286.24|286.44|286.29|286.44|286.29|286.39|286.24|58
1601608800000|2020-10-02 03:20:00|286.39|286.24|286.54|286.34|286.64|286.49|286.39|286.24|80
1601609100000|2020-10-02 03:25:00|286.59|286.39|286.59|286.44|286.69|286.54|286.59|286.34|49
1601609400000|2020-10-02 03:30:00|286.54|286.39|286.59|286.44|286.84|286.69|286.54|286.39|109
1601609700000|2020-10-02 03:35:00|286.64|286.39|286.64|286.49|286.69|286.54|286.54|286.39|91
1601610000000|2020-10-02 03:40:00|286.59|286.44|286.74|286.59|286.79|286.64|286.59|286.44|63
1601610300000|2020-10-02 03:45:00|286.69|286.54|286.89|286.74|286.89|286.74|286.69|286.49|69
1601610600000|2020-10-02 03:50:00|286.84|286.69|286.99|286.84|287.04|286.84|286.79|286.64|97
1601610900000|2020-10-02 03:55:00|286.94|286.79|287.09|286.89|287.09|286.94|286.94|286.74|104
1601611200000|2020-10-02 04:00:00|287.14|286.99|286.94|286.79|287.19|287.04|286.94|286.79|106
1601611500000|2020-10-02 04:05:00|286.99|286.84|286.94|286.79|286.99|286.84|286.89|286.74|35
1601611800000|2020-10-02 04:10:00|286.89|286.74|286.94|286.79|286.99|286.79|286.89|286.74|45
1601612100000|2020-10-02 04:15:00|286.99|286.74|286.99|286.84|287.09|286.89|286.94|286.74|36
1601612400000|2020-10-02 04:20:00|286.94|286.79|286.84|286.64|286.99|286.79|286.84|286.64|20
1601612700000|2020-10-02 04:25:00|286.79|286.59|286.84|286.69|286.84|286.69|286.79|286.59|18
1601613000000|2020-10-02 04:30:00|286.94|286.74|286.99|286.84|287.09|286.94|286.89|286.74|52
1601613300000|2020-10-02 04:35:00|286.94|286.79|287.09|286.89|287.09|286.89|286.89|286.74|23
1601613600000|2020-10-02 04:40:00|287.04|286.94|287.14|286.99|287.19|287.04|287.04|286.89|34
1601613900000|2020-10-02 04:45:00|||||||||10
1601614200000|2020-10-02 04:50:00|287.09|286.94|286.79|286.64|287.19|287.04|286.74|286.59|138
1601614500000|2020-10-02 04:55:00|286.84|286.69|285.64|285.44|286.89|286.74|285.54|285.39|801
1601614800000|2020-10-02 05:00:00|285.69|285.49|285.59|285.44|286.19|286.04|285.39|285.24|1131
1601615100000|2020-10-02 05:05:00|285.54|285.39|285.19|285.04|285.54|285.44|284.94|284.74|640
1601615400000|2020-10-02 05:10:00|285.14|284.99|285.24|285.04|285.44|285.29|285.04|284.89|415
1601615700000|2020-10-02 05:15:00|285.19|284.99|284.99|284.84|285.19|284.99|284.84|284.64|420
1601616000000|2020-10-02 05:20:00|284.94|284.79|284.74|284.59|284.99|284.84|284.54|284.39|273
1601616300000|2020-10-02 05:25:00|284.69|284.54|284.94|284.74|284.99|284.84|284.64|284.44|266
1601616600000|2020-10-02 05:30:00|284.89|284.69|284.29|284.09|284.89|284.69|284.24|284.09|291
1601616900000|2020-10-02 05:35:00|284.24|284.14|284.19|284.04|284.54|284.39|284.14|283.99|320
1601617200000|2020-10-02 05:40:00|284.14|283.99|284.44|284.29|284.44|284.29|283.99|283.84|275
1601617500000|2020-10-02 05:45:00|284.54|284.24|284.64|284.49|285.09|284.89|284.44|284.24|484
1601617800000|2020-10-02 05:50:00|284.69|284.44|284.49|284.29|284.69|284.44|284.34|284.14|245
1601618100000|2020-10-02 05:55:00|284.54|284.34|284.69|284.49|284.84|284.64|284.44|284.29|108
1601618400000|2020-10-02 06:00:00|284.64|284.44|284.74|284.54|284.94|284.74|284.49|284.34|191
1601618700000|2020-10-02 06:05:00|284.69|284.49|284.84|284.69|284.89|284.69|284.49|284.34|172
1601619000000|2020-10-02 06:10:00|284.79|284.64|284.79|284.64|285.09|284.89|284.69|284.54|146
1601619300000|2020-10-02 06:15:00|284.74|284.59|284.69|284.54|284.84|284.69|284.64|284.49|90
1601619600000|2020-10-02 06:20:00|284.64|284.49|285.04|284.89|285.09|284.89|284.64|284.49|101
1601619900000|2020-10-02 06:25:00|285.09|284.94|285.69|285.54|285.79|285.64|285.09|284.89|400
1601620200000|2020-10-02 06:30:00|285.74|285.59|285.69|285.49|285.94|285.74|285.64|285.49|221
1601620500000|2020-10-02 06:35:00|285.64|285.54|286.09|285.89|286.09|285.94|285.64|285.49|176
1601620800000|2020-10-02 06:40:00|286.14|285.94|286.59|286.39|286.64|286.49|285.99|285.84|279
1601621100000|2020-10-02 06:45:00|286.54|286.44|286.89|286.74|286.99|286.84|286.54|286.44|304
1601621400000|2020-10-02 06:50:00|286.94|286.79|286.69|286.49|286.94|286.79|286.34|286.19|167
1601621700000|2020-10-02 06:55:00|286.74|286.54|286.84|286.69|286.84|286.69|286.64|286.49|161
1601622000000|2020-10-02 07:00:00|286.79|286.64|286.99|286.79|286.99|286.84|286.59|286.44|430
1601622300000|2020-10-02 07:05:00|286.94|286.84|287.64|287.49|287.64|287.49|286.94|286.84|726
1601622600000|2020-10-02 07:10:00|287.59|287.44|287.44|287.29|287.59|287.44|287.04|286.89|403
1601622900000|2020-10-02 07:15:00|287.49|287.34|287.94|287.79|287.94|287.79|287.49|287.34|777
1601623200000|2020-10-02 07:20:00|287.99|287.84|287.99|287.84|288.09|287.94|287.74|287.59|542
1601623500000|2020-10-02 07:25:00|287.94|287.79|288.09|287.94|288.29|288.14|287.84|287.69|610
1601623800000|2020-10-02 07:30:00|288.14|287.99|288.09|287.94|288.19|288.04|287.94|287.74|335
1601624100000|2020-10-02 07:35:00|288.14|287.99|287.49|287.34|288.19|287.99|287.44|287.29|282
1601624400000|2020-10-02 07:40:00|287.54|287.39|287.59|287.39|287.64|287.49|287.49|287.34|242
1601624700000|2020-10-02 07:45:00|287.54|287.44|287.14|286.99|287.59|287.44|287.04|286.89|306
1601625000000|2020-10-02 07:50:00|287.09|286.94|287.19|287.04|287.24|287.09|286.79|286.64|254
1601625300000|2020-10-02 07:55:00|287.14|286.99|287.49|287.34|287.49|287.34|287.14|286.99|243
1601625600000|2020-10-02 08:00:00|287.44|287.29|287.54|287.39|287.74|287.59|287.44|287.29|224
1601625900000|2020-10-02 08:05:00|287.59|287.44|287.14|286.94|287.64|287.44|287.14|286.94|190
1601626200000|2020-10-02 08:10:00|287.09|286.99|286.99|286.84|287.19|286.99|286.94|286.79|200
1601626500000|2020-10-02 08:15:00|287.04|286.89|287.24|287.09|287.29|287.14|286.99|286.84|108
1601626800000|2020-10-02 08:20:00|287.29|287.14|287.19|287.04|287.29|287.14|286.99|286.84|118
1601627100000|2020-10-02 08:25:00|287.24|287.09|287.24|287.09|287.49|287.34|287.24|287.04|124
1601627400000|2020-10-02 08:30:00|287.29|287.14|287.24|287.09|287.29|287.14|287.09|286.89|167
1601627700000|2020-10-02 08:35:00|287.29|287.14|287.59|287.44|287.64|287.49|287.19|287.04|224
1601628000000|2020-10-02 08:40:00|287.54|287.39|287.24|287.09|287.64|287.49|287.19|287.04|135
1601628300000|2020-10-02 08:45:00|287.29|287.14|287.34|287.14|287.44|287.29|287.19|287.04|68
1601628600000|2020-10-02 08:50:00|287.29|287.19|287.14|286.99|287.44|287.24|287.09|286.89|191
1601628900000|2020-10-02 08:55:00|287.19|287.04|287.24|287.09|287.24|287.09|287.04|286.89|189
1601629200000|2020-10-02 09:00:00|287.29|287.19|287.59|287.44|287.59|287.44|286.94|286.79|683
1601629500000|2020-10-02 09:05:00|287.54|287.39|287.59|287.44|287.64|287.49|287.44|287.29|176
1601629800000|2020-10-02 09:10:00|287.64|287.39|287.64|287.44|287.64|287.49|287.49|287.29|92
1601630100000|2020-10-02 09:15:00|287.59|287.39|287.84|287.54|287.84|287.64|287.54|287.39|175
1601630400000|2020-10-02 09:20:00|287.89|287.29|287.69|287.09|287.99|287.39|287.59|286.99|0
1601630700000|2020-10-02 09:25:00|287.59|286.99|287.39|286.79|287.69|287.09|287.39|286.79|3
1601631000000|2020-10-02 09:30:00|287.49|286.89|287.39|286.79|287.59|286.99|287.39|286.79|0
1601631300000|2020-10-02 09:35:00|287.29|286.69|287.19|286.59|287.39|286.79|287.19|286.59|0
1601631600000|2020-10-02 09:40:00|287.09|286.49|286.99|286.39|287.19|286.59|286.89|286.29|0
1601631900000|2020-10-02 09:45:00|287.09|286.49|287.09|286.49|287.19|286.59|286.99|286.39|0
1601632200000|2020-10-02 09:50:00|287.34|287.19|287.34|287.14|287.54|287.29|287.19|286.99|65
1601632500000|2020-10-02 09:55:00|287.29|287.19|287.24|287.04|287.29|287.19|287.14|286.94|12
1601632800000|2020-10-02 10:00:00|287.19|286.99|287.24|287.04|287.29|287.09|287.09|286.94|16
1601633100000|2020-10-02 10:05:00|287.19|286.99|287.24|287.04|287.29|287.09|287.09|286.94|5
1601633400000|2020-10-02 10:10:00|287.29|287.09|287.14|286.94|287.29|287.14|287.09|286.89|6
1601633700000|2020-10-02 10:15:00|287.09|286.89|287.04|286.84|287.14|286.94|286.99|286.74|4
1601634000000|2020-10-02 10:20:00|286.99|286.79|287.09|286.94|287.09|286.94|286.94|286.74|4
1601634300000|2020-10-02 10:25:00|287.14|286.89|287.04|286.89|287.24|286.99|287.04|286.89|72
1601634600000|2020-10-02 10:30:00|286.99|286.84|286.99|286.84|287.04|286.89|286.94|286.79|26
1601634900000|2020-10-02 10:35:00|286.94|286.79|287.14|286.99|287.19|287.04|286.89|286.74|86
1601635200000|2020-10-02 10:40:00|287.19|286.94|287.24|287.04|287.29|287.09|287.09|286.89|5
1601635500000|2020-10-02 10:45:00|287.19|287.09|287.14|286.94|287.24|287.09|287.04|286.89|5
1601635800000|2020-10-02 10:50:00|287.19|286.99|287.29|287.09|287.29|287.14|287.14|286.94|1
1601636100000|2020-10-02 10:55:00|287.24|287.14|287.24|287.09|287.29|287.14|287.19|286.99|0
1601636400000|2020-10-02 11:00:00|287.29|287.04|287.34|287.14|287.34|287.19|287.19|287.04|5
1601636700000|2020-10-02 11:05:00|287.29|287.19|287.14|286.99|287.34|287.19|287.14|286.94|5
1601637000000|2020-10-02 11:10:00|287.19|287.04|287.24|287.04|287.29|287.14|287.14|286.99|4
1601637300000|2020-10-02 11:15:00|287.19|287.09|287.19|287.04|287.29|287.09|287.14|286.99|2
1601637600000|2020-10-02 11:20:00|287.14|286.99|287.14|286.94|287.24|287.09|287.09|286.89|5
1601637900000|2020-10-02 11:25:00|287.19|286.99|287.24|287.04|287.24|287.09|287.14|286.89|3
1601638200000|2020-10-02 11:30:00|287.19|286.99|287.24|286.99|287.29|287.14|287.19|286.94|0
1601638500000|2020-10-02 11:35:00|287.29|287.04|287.19|286.99|287.29|287.04|287.19|286.99|0
1601638800000|2020-10-02 11:40:00|287.14|287.04|287.14|286.94|287.14|287.04|287.09|286.94|11
1601639100000|2020-10-02 11:45:00|287.24|286.99|287.19|286.99|287.24|287.04|287.09|286.94|14
1601639400000|2020-10-02 11:50:00|287.14|286.94|287.24|287.04|287.34|287.14|287.04|286.84|17
1601639700000|2020-10-02 11:55:00|287.19|286.99|287.04|286.84|287.29|287.09|286.94|286.79|7
1601640000000|2020-10-02 12:00:00|287.09|286.79|286.99|286.74|287.19|286.94|286.94|286.74|14
1601640300000|2020-10-02 12:05:00|287.04|286.79|287.24|287.09|287.29|287.14|287.04|286.79|49
1601640600000|2020-10-02 12:10:00|287.29|287.04|287.34|287.14|287.39|287.24|287.29|287.04|36
1601640900000|2020-10-02 12:15:00|287.39|287.19|287.44|287.24|287.44|287.24|287.29|287.14|18
1601641200000|2020-10-02 12:20:00|287.39|287.29|287.49|287.29|287.54|287.39|287.34|287.19|28
1601641500000|2020-10-02 12:25:00|287.44|287.34|287.39|286.99|287.44|287.34|287.39|286.79|4
1601641800000|2020-10-02 12:30:00|287.34|287.04|287.39|287.14|287.49|287.34|287.14|286.99|41
1601642100000|2020-10-02 12:35:00|287.34|287.09|287.39|287.19|287.39|287.24|287.19|286.99|33
1601642400000|2020-10-02 12:40:00|287.44|287.24|287.19|287.04|287.44|287.29|287.19|287.04|14
1601642700000|2020-10-02 12:45:00|287.24|287.09|287.14|286.99|287.29|287.09|287.04|286.89|19
1601643000000|2020-10-02 12:50:00|287.09|286.94|287.09|286.89|287.09|286.94|286.94|286.79|27
1601643300000|2020-10-02 12:55:00|287.04|286.84|287.19|287.04|287.19|287.04|286.99|286.84|41
1601643600000|2020-10-02 13:00:00|287.14|286.99|286.84|286.64|287.14|286.99|286.79|286.64|30
1601643900000|2020-10-02 13:05:00|286.89|286.69|286.89|286.69|286.89|286.74|286.79|286.64|10
1601644200000|2020-10-02 13:10:00|286.94|286.74|286.79|286.64|286.94|286.79|286.79|286.64|11
1601644500000|2020-10-02 13:15:00|286.84|286.69|286.94|286.79|286.99|286.84|286.79|286.64|19
1601644800000|2020-10-02 13:20:00|286.89|286.74|287.04|286.89|287.04|286.89|286.89|286.74|34
1601645100000|2020-10-02 13:25:00|286.99|286.84|287.19|286.99|287.24|287.04|286.99|286.79|11
1601645400000|2020-10-02 13:30:00|287.14|286.89|288.49|288.29|288.54|288.29|287.04|286.74|153
1601645700000|2020-10-02 13:35:00|288.44|288.34|289.09|288.89|289.14|288.94|288.39|288.19|85
1601646000000|2020-10-02 13:40:00|289.04|288.84|288.84|288.64|289.04|288.84|288.79|288.54|42
1601646300000|2020-10-02 13:45:00|289.04|288.59|288.94|288.79|289.14|288.94|288.79|288.59|83
1601646600000|2020-10-02 13:50:00|288.99|288.74|288.44|288.24|288.99|288.74|288.24|288.09|46
1601646900000|2020-10-02 13:55:00|288.49|288.29|288.74|288.54|288.74|288.54|288.29|288.09|25
1601647200000|2020-10-02 14:00:00|288.84|288.59|288.99|288.79|288.99|288.79|288.84|288.49|42
1601647500000|2020-10-02 14:05:00|289.04|288.84|289.24|289.04|289.29|289.09|289.04|288.84|17
1601647800000|2020-10-02 14:10:00|289.29|289.09|289.24|288.99|289.34|289.19|289.19|288.94|64
1601648100000|2020-10-02 14:15:00|289.14|289.04|289.19|288.99|289.29|289.04|288.99|288.79|17
1601648400000|2020-10-02 14:20:00|289.29|289.04|289.14|288.89|289.29|289.09|289.09|288.89|13
1601648700000|2020-10-02 14:25:00|289.09|288.94|289.29|289.09|289.29|289.09|288.99|288.79|20
1601649000000|2020-10-02 14:30:00|289.24|289.04|289.34|289.14|289.34|289.19|289.09|288.94|28
1601649300000|2020-10-02 14:35:00|289.29|289.09|288.94|288.69|289.29|289.14|288.94|288.69|13
1601649600000|2020-10-02 14:40:00|288.89|288.74|288.84|288.59|289.04|288.79|288.74|288.54|16
1601649900000|2020-10-02 14:45:00|288.89|288.64|288.99|288.79|289.09|288.84|288.84|288.64|5
1601650200000|2020-10-02 14:50:00|288.94|288.74|288.94|288.74|288.99|288.84|288.89|288.69|0
1601650500000|2020-10-02 14:55:00|288.99|288.79|288.94|288.69|289.09|288.84|288.94|288.69|8
1601650800000|2020-10-02 15:00:00|288.89|288.74|288.84|288.64|288.99|288.84|288.74|288.49|20
1601651100000|2020-10-02 15:05:00|288.79|288.69|288.94|288.69|289.09|288.84|288.79|288.54|16
1601651400000|2020-10-02 15:10:00|288.89|288.74|288.94|288.69|288.99|288.79|288.84|288.69|8
1601651700000|2020-10-02 15:15:00|288.99|288.74|289.04|288.79|289.09|288.89|288.74|288.54|13
1601652000000|2020-10-02 15:20:00|288.99|288.84|289.14|288.89|289.24|289.04|288.99|288.84|12
1601652300000|2020-10-02 15:25:00|289.19|288.94|289.04|288.84|289.19|289.04|288.99|288.84|14
1601652600000|2020-10-02 15:30:00|289.09|288.89|288.99|288.74|289.14|288.94|288.99|288.69|1
1601652900000|2020-10-02 15:35:00|289.04|288.79|288.84|288.64|289.04|288.89|288.84|288.64|12
1601653200000|2020-10-02 15:40:00|288.74|288.59|288.74|288.49|288.94|288.74|288.69|288.49|30
1601653500000|2020-10-02 15:45:00|288.69|288.54|288.89|288.69|288.94|288.69|288.69|288.49|1
1601653800000|2020-10-02 15:50:00|288.84|288.64|288.69|288.49|288.94|288.69|288.69|288.49|1
1601654100000|2020-10-02 15:55:00|288.74|288.39|288.44|288.24|288.74|288.44|288.39|288.19|19
1601654400000|2020-10-02 16:00:00|288.39|288.14|288.19|287.94|288.44|288.24|288.14|287.94|14
1601654700000|2020-10-02 16:05:00|288.14|287.99|288.54|288.34|288.69|288.54|288.09|287.94|37
1601655000000|2020-10-02 16:10:00|288.64|288.39|288.89|288.69|289.24|289.04|288.54|288.29|93
1601655300000|2020-10-02 16:15:00|288.99|288.64|289.24|289.09|289.29|289.09|288.69|288.54|40
1601655600000|2020-10-02 16:20:00|289.29|289.14|289.24|288.99|289.44|289.29|289.09|288.84|58
1601655900000|2020-10-02 16:25:00|289.29|289.04|289.14|288.99|289.34|289.14|289.09|288.89|9
1601656200000|2020-10-02 16:30:00|289.24|289.04|289.09|288.94|289.29|289.09|289.04|288.89|20
1601656500000|2020-10-02 16:35:00|289.14|288.89|289.29|289.04|289.29|289.14|288.99|288.84|44
1601656800000|2020-10-02 16:40:00|289.24|289.09|289.19|289.04|289.29|289.09|289.14|288.94|16
1601657100000|2020-10-02 16:45:00|289.24|289.09|289.14|288.94|289.29|289.09|289.04|288.84|32
1601657400000|2020-10-02 16:50:00|289.09|288.99|289.14|288.94|289.19|289.04|288.99|288.79|48
1601657700000|2020-10-02 16:55:00|289.09|288.89|289.14|288.99|289.34|289.14|289.09|288.89|48
1601658000000|2020-10-02 17:00:00|289.19|289.04|289.04|288.89|289.24|289.09|289.04|288.89|72
1601658300000|2020-10-02 17:05:00|288.99|288.84|288.99|288.84|289.09|288.94|288.84|288.69|59
1601658600000|2020-10-02 17:10:00|288.94|288.79|288.99|288.79|289.14|288.94|288.94|288.74|27
1601658900000|2020-10-02 17:15:00|289.04|288.84|288.99|288.79|289.04|288.89|288.84|288.69|39
1601659200000|2020-10-02 17:20:00|288.94|288.74|289.09|288.84|289.09|288.89|288.94|288.69|10
1601659500000|2020-10-02 17:25:00|289.04|288.79|288.94|288.74|289.04|288.84|288.94|288.69|2
1601659800000|2020-10-02 17:30:00|288.99|288.79|288.64|288.44|288.99|288.84|288.64|288.44|43
1601660100000|2020-10-02 17:35:00|288.69|288.49|288.79|288.59|288.84|288.64|288.64|288.44|45
1601660400000|2020-10-02 17:40:00|288.84|288.64|288.44|288.24|288.84|288.64|288.29|288.09|72
1601660700000|2020-10-02 17:45:00|288.39|288.19|288.34|288.14|288.49|288.29|288.24|288.04|36
1601661000000|2020-10-02 17:50:00|288.39|288.19|288.44|288.19|288.49|288.24|288.24|287.99|5
1601661300000|2020-10-02 17:55:00|288.39|288.14|288.59|288.39|288.64|288.44|288.39|288.14|30
1601661600000|2020-10-02 18:00:00|288.54|288.44|288.84|288.69|288.84|288.69|288.54|288.39|5
1601661900000|2020-10-02 18:05:00|288.89|288.74|288.89|288.69|289.04|288.89|288.89|288.69|12
1601662200000|2020-10-02 18:10:00|288.94|288.74|288.89|288.64|289.04|288.84|288.79|288.54|2
1601662500000|2020-10-02 18:15:00|288.84|288.69|288.99|288.79|288.99|288.79|288.84|288.59|0
1601662800000|2020-10-02 18:20:00|288.94|288.84|288.99|288.74|289.04|288.84|288.84|288.64|3
1601663100000|2020-10-02 18:25:00|288.94|288.79|288.89|288.74|288.94|288.79|288.89|288.64|0
1601663400000|2020-10-02 18:30:00|288.94|288.79|288.89|288.69|288.99|288.79|288.74|288.59|20
1601663700000|2020-10-02 18:35:00|288.84|288.64|288.79|288.64|288.94|288.74|288.79|288.64|27
1601664000000|2020-10-02 18:40:00|288.84|288.69|288.79|288.59|288.89|288.69|288.74|288.59|29
1601664300000|2020-10-02 18:45:00|288.74|288.64|288.69|288.49|288.94|288.74|288.59|288.39|26
1601664600000|2020-10-02 18:50:00|288.64|288.44|288.64|288.44|288.74|288.54|288.59|288.34|28
1601664900000|2020-10-02 18:55:00|288.74|288.49|288.74|288.54|288.89|288.69|288.64|288.39|10
1601665200000|2020-10-02 19:00:00|288.69|288.59|288.64|288.44|288.79|288.59|288.49|288.24|18
1601665500000|2020-10-02 19:05:00|288.59|288.39|288.54|288.34|288.64|288.44|288.49|288.29|13
1601665800000|2020-10-02 19:10:00|288.59|288.39|288.34|288.09|288.79|288.59|288.14|287.94|26
1601666100000|2020-10-02 19:15:00|288.29|288.04|288.54|288.34|288.59|288.39|288.19|287.99|4
1601666400000|2020-10-02 19:20:00|288.49|288.29|288.54|288.34|288.69|288.44|288.44|288.19|4
1601666700000|2020-10-02 19:25:00|288.59|288.39|288.59|288.34|288.64|288.39|288.49|288.29|1
1601667000000|2020-10-02 19:30:00|288.54|288.39|288.64|288.39|288.69|288.44|288.54|288.34|0
1601667300000|2020-10-02 19:35:00|288.59|288.44|288.64|288.39|288.69|288.44|288.59|288.34|0
1601667600000|2020-10-02 19:40:00|288.69|288.44|288.64|288.44|288.69|288.49|288.44|288.24|5
1601667900000|2020-10-02 19:45:00|288.59|288.39|288.59|288.34|288.64|288.44|288.49|288.29|35
1601668200000|2020-10-02 19:50:00|288.54|288.39|288.44|288.24|288.59|288.39|288.44|288.24|2
1601668500000|2020-10-02 19:55:00|288.49|288.29|288.49|288.29|288.59|288.34|288.39|288.24|21
1601668800000|2020-10-02 20:00:00|288.54|288.24|288.64|288.39|288.74|288.49|288.49|288.24|45
1601669100000|2020-10-02 20:05:00|288.59|288.34|288.59|288.34|288.69|288.44|288.49|288.29|26
1601669400000|2020-10-02 20:10:00|288.64|288.29|288.64|288.44|288.64|288.44|288.59|288.29|0
1601669700000|2020-10-02 20:15:00||288.49||288.44||288.49||288.44|2
1601670000000|2020-10-02 20:20:00||288.39||288.39||288.39||288.39|0
1601670300000|2020-10-02 20:25:00|288.59|288.44|288.54|288.34|288.59|288.44|288.54|288.34|2
1601670600000|2020-10-02 20:30:00|288.59|288.39|288.64|288.44|288.64|288.49|288.59|288.34|16
1601670900000|2020-10-02 20:35:00|288.59|288.49|288.59|288.44|288.64|288.49|288.59|288.44|0
1601671200000|2020-10-02 20:40:00|288.64|288.49|288.69|288.49|288.74|288.49|288.64|288.44|9
1601671500000|2020-10-02 20:45:00|288.74|288.44|288.74|288.39|288.74|288.44|288.69|288.39|8
1601671800000|2020-10-02 20:50:00|288.69|288.44|288.74|288.39|288.74|288.44|288.69|288.39|0
1601672100000|2020-10-02 20:55:00|288.94|288.34|288.94|288.39|288.94|288.69|288.89|288.29|10
1601848800000|2020-10-04 22:00:00|289.59|288.99|289.49|288.89|289.59|288.99|289.39|288.79|0
1601849100000|2020-10-04 22:05:00|289.39|288.79|289.69|289.09|289.69|289.09|289.39|288.79|0
1601849400000|2020-10-04 22:10:00|289.59|288.99|289.49|288.89|289.69|289.09|289.49|288.89|0
1601849700000|2020-10-04 22:15:00|289.39|288.79|289.19|288.59|289.39|288.79|289.09|288.49|0
1601850000000|2020-10-04 22:20:00|289.29|288.69|289.39|288.79|289.49|288.89|289.29|288.69|0
1601850300000|2020-10-04 22:25:00|289.49|288.89|289.39|288.79|289.49|288.89|289.39|288.79|0
1601850600000|2020-10-04 22:30:00|289.59|288.99|289.69|289.09|289.69|289.09|289.49|288.89|0
1601850900000|2020-10-04 22:35:00|289.59|288.99|289.59|288.99|289.69|289.09|289.59|288.99|0
1601851200000|2020-10-04 22:40:00|289.69|289.09|289.29|288.69|289.69|289.09|289.29|288.69|0
1601851500000|2020-10-04 22:45:00|289.39|288.79|289.39|288.79|289.49|288.89|289.29|288.69|0
1601852100000|2020-10-04 22:55:00|289.49|288.89|289.49|288.89|289.59|288.99|289.39|288.79|0
1601852400000|2020-10-04 23:00:00|289.59|288.99|289.59|288.99|289.59|288.99|289.49|288.89|0
1601852700000|2020-10-04 23:05:00|289.49|288.89|289.49|288.89|289.59|288.99|289.49|288.89|0
1601853000000|2020-10-04 23:10:00|289.59|288.99|289.59|288.99|289.69|289.09|289.59|288.99|0
1601853300000|2020-10-04 23:15:00|289.49|288.89|289.49|288.89|289.49|288.89|289.49|288.89|0
1601853600000|2020-10-04 23:20:00|289.59|288.99|289.59|288.99|289.59|288.99|289.59|288.99|0
1601853900000|2020-10-04 23:25:00|289.49|288.89|289.49|288.89|289.59|288.99|289.49|288.89|0
1601854200000|2020-10-04 23:30:00|289.59|288.99|289.49|288.89|289.59|288.99|289.49|288.89|0
1601854800000|2020-10-04 23:40:00|289.59|288.99|289.59|288.99|289.59|288.99|289.59|288.99|0
1601855100000|2020-10-04 23:45:00|289.49|288.89|289.59|288.99|289.59|288.99|289.39|288.79|0
1601855400000|2020-10-04 23:50:00|289.69|289.09|289.89|289.29|289.89|289.29|289.59|288.99|0
1601855700000|2020-10-04 23:55:00|289.99|289.39|290.19|289.59|290.29|289.69|289.99|289.39|0
1601856000000|2020-10-05 00:00:00|290.29|289.69|290.29|289.69|290.29|289.69|290.09|289.49|0
1601856300000|2020-10-05 00:05:00|290.39|289.79|290.29|289.69|290.39|289.79|290.29|289.69|0
1601856600000|2020-10-05 00:10:00|290.39|289.79|290.39|289.79|290.49|289.89|290.29|289.69|0
1601856900000|2020-10-05 00:15:00|290.39|289.79|290.49|289.89|290.49|289.89|290.29|289.69|0
1601857200000|2020-10-05 00:20:00|290.39|289.79|290.39|289.79|290.49|289.89|290.39|289.79|0
1601857500000|2020-10-05 00:25:00|290.49|289.89|290.39|289.79|290.49|289.89|290.39|289.79|0
1601857800000|2020-10-05 00:30:00|290.79|289.14|290.69|290.54|291.54|290.74|289.69|289.14|557
1601858100000|2020-10-05 00:35:00|290.74|290.59|290.29|290.14|290.84|290.64|290.29|290.14|221
1601858400000|2020-10-05 00:40:00|290.34|290.19|289.99|289.79|290.39|290.24|289.49|289.29|325
1601858700000|2020-10-05 00:45:00|289.94|289.74|289.89|289.64|290.29|290.14|289.49|289.29|354
1601859000000|2020-10-05 00:50:00|289.94|289.69|289.69|289.54|289.99|289.74|289.39|289.24|228
1601859300000|2020-10-05 00:55:00|289.64|289.49|290.29|290.09|290.49|290.29|289.64|289.49|263
1601859600000|2020-10-05 01:00:00|290.09|289.89|289.04|288.89|290.39|290.19|289.04|288.89|1103
1601859900000|2020-10-05 01:05:00|289.09|288.94|289.14|288.94|289.14|288.99|288.34|288.19|892
1601860200000|2020-10-05 01:10:00|289.09|288.99|289.19|289.04|289.24|289.09|288.79|288.59|385
1601860500000|2020-10-05 01:15:00|289.14|288.99|289.94|289.79|290.19|289.99|289.09|288.94|634
1601860800000|2020-10-05 01:20:00|289.89|289.69|289.24|289.09|289.99|289.84|289.14|288.99|370
1601861100000|2020-10-05 01:25:00|289.29|289.14|289.39|289.19|289.79|289.59|289.19|289.04|371
1601861400000|2020-10-05 01:30:00|289.34|289.24|288.54|288.39|289.44|289.24|288.54|288.39|429
1601861700000|2020-10-05 01:35:00|288.49|288.34|288.59|288.44|288.64|288.44|288.09|287.94|652
1601862000000|2020-10-05 01:40:00|288.64|288.39|288.74|288.54|288.79|288.64|288.49|288.34|288
1601862300000|2020-10-05 01:45:00|288.69|288.59|289.19|288.99|289.24|289.09|288.69|288.54|242
1601862600000|2020-10-05 01:50:00|289.14|289.04|288.79|288.64|289.39|289.24|288.79|288.59|302
1601862900000|2020-10-05 01:55:00|288.74|288.59|289.14|288.99|289.19|289.04|288.69|288.54|160
1601863200000|2020-10-05 02:00:00|289.19|288.94|289.19|289.04|289.24|289.09|288.94|288.79|243
1601863500000|2020-10-05 02:05:00|289.24|289.09|289.29|289.14|289.39|289.19|289.04|288.84|288
1601863800000|2020-10-05 02:10:00|289.24|289.09|288.99|288.84|289.39|289.24|288.94|288.79|187
1601864100000|2020-10-05 02:15:00|288.94|288.79|289.34|289.14|289.39|289.19|288.94|288.79|193
1601864400000|2020-10-05 02:20:00|289.29|289.19|288.74|288.59|289.34|289.19|288.69|288.54|223
1601864700000|2020-10-05 02:25:00|288.69|288.54|288.89|288.74|288.99|288.84|288.69|288.54|217
1601865000000|2020-10-05 02:30:00|288.94|288.79|289.19|289.04|289.29|289.14|288.94|288.79|216
1601865300000|2020-10-05 02:35:00|289.14|288.99|288.84|288.69|289.14|288.99|288.69|288.54|202
1601865600000|2020-10-05 02:40:00|288.79|288.64|288.64|288.49|288.89|288.74|288.49|288.34|411
1601865900000|2020-10-05 02:45:00|288.59|288.44|288.44|288.29|288.59|288.44|288.44|288.29|235
1601866200000|2020-10-05 02:50:00|288.39|288.24|288.49|288.34|288.64|288.49|288.39|288.24|234
1601866500000|2020-10-05 02:55:00|288.54|288.29|288.49|288.34|288.54|288.39|288.39|288.24|234
1601866800000|2020-10-05 03:00:00|288.44|288.29|288.39|288.24|288.69|288.54|288.39|288.24|207
1601867100000|2020-10-05 03:05:00|288.44|288.29|288.54|288.39|288.69|288.49|288.44|288.29|127
1601867400000|2020-10-05 03:10:00|288.59|288.44|288.59|288.44|288.64|288.49|288.54|288.39|98
1601867700000|2020-10-05 03:15:00|288.54|288.39|288.74|288.59|288.79|288.64|288.54|288.39|82
1601868000000|2020-10-05 03:20:00|288.69|288.54|288.44|288.29|288.69|288.54|288.34|288.19|124
1601868300000|2020-10-05 03:25:00|288.49|288.34|288.49|288.34|288.54|288.39|288.44|288.29|118
1601868600000|2020-10-05 03:30:00|288.54|288.39|288.44|288.29|288.64|288.49|288.34|288.19|208
1601868900000|2020-10-05 03:35:00|288.39|288.24|288.34|288.19|288.39|288.24|288.29|288.14|122
1601869200000|2020-10-05 03:40:00|288.29|288.14|288.09|287.94|288.34|288.19|288.09|287.94|125
1601869500000|2020-10-05 03:45:00|288.04|287.89|287.94|287.79|288.04|287.94|287.84|287.69|221
1601869800000|2020-10-05 03:50:00|287.89|287.74|288.04|287.89|288.14|287.99|287.89|287.74|204
1601870100000|2020-10-05 03:55:00|288.14|287.94|288.04|287.84|288.14|287.99|287.84|287.69|119
1601870400000|2020-10-05 04:00:00|287.99|287.89|287.69|287.54|288.09|287.89|287.54|287.34|162
1601870700000|2020-10-05 04:05:00|287.74|287.59|287.74|287.59|287.84|287.69|287.74|287.54|108
1601871000000|2020-10-05 04:10:00|287.79|287.64|287.94|287.74|287.99|287.84|287.69|287.54|133
1601871300000|2020-10-05 04:15:00|287.89|287.69|287.99|287.84|288.14|287.99|287.79|287.64|108
1601871600000|2020-10-05 04:20:00|288.09|287.89|287.84|287.69|288.14|287.99|287.84|287.69|145
1601871900000|2020-10-05 04:25:00|287.79|287.64|287.89|287.74|287.94|287.79|287.74|287.59|72
1601872200000|2020-10-05 04:30:00|287.94|287.79|288.19|288.04|288.24|288.09|287.94|287.79|107
1601872500000|2020-10-05 04:35:00|288.24|288.09|288.29|288.14|288.34|288.19|288.19|288.04|32
1601872800000|2020-10-05 04:40:00|288.34|288.19|288.24|288.09|288.34|288.19|288.14|287.99|69
1601873100000|2020-10-05 04:45:00|288.29|288.14|288.24|288.09|288.34|288.14|288.24|288.09|29
1601873400000|2020-10-05 04:50:00|288.29|288.14|288.09|287.94|288.29|288.14|288.09|287.94|44
1601873700000|2020-10-05 04:55:00|288.19|288.04|288.19|288.04|288.19|288.04|288.09|287.94|37
1601874000000|2020-10-05 05:00:00|288.24|288.09|288.44|288.29|288.44|288.29|288.19|288.04|179
1601874300000|2020-10-05 05:05:00|288.39|288.24|288.49|288.34|288.64|288.49|288.39|288.24|191
1601874600000|2020-10-05 05:10:00|288.44|288.29|288.49|288.29|288.59|288.44|288.39|288.24|67
1601874900000|2020-10-05 05:15:00|288.44|288.34|288.39|288.24|288.59|288.39|288.34|288.19|97
1601875200000|2020-10-05 05:20:00|288.44|288.29|288.54|288.39|288.64|288.49|288.44|288.24|80
1601875500000|2020-10-05 05:25:00|288.49|288.34|288.39|288.24|288.54|288.34|288.34|288.14|88
1601875800000|2020-10-05 05:30:00|288.34|288.19|288.29|288.14|288.44|288.24|288.24|288.09|90
1601876100000|2020-10-05 05:35:00|288.34|288.19|288.29|288.09|288.34|288.19|288.19|287.99|71
1601876400000|2020-10-05 05:40:00|288.24|288.14|288.24|288.09|288.29|288.14|288.19|288.04|53
1601876700000|2020-10-05 05:45:00|288.29|288.14|288.29|288.14|288.44|288.24|288.29|288.14|93
1601877000000|2020-10-05 05:50:00|288.34|288.19|288.24|288.09|288.34|288.19|288.19|288.04|58
1601877300000|2020-10-05 05:55:00|288.29|288.14|288.39|288.24|288.39|288.24|288.24|288.09|64
1601877600000|2020-10-05 06:00:00|288.34|288.19|288.04|287.89|288.39|288.24|287.89|287.74|195
1601877900000|2020-10-05 06:05:00|288.09|287.94|287.89|287.74|288.14|287.99|287.89|287.74|121
1601878200000|2020-10-05 06:10:00|287.84|287.69|287.84|287.64|287.89|287.74|287.74|287.59|120
1601878500000|2020-10-05 06:15:00|287.79|287.69|287.89|287.74|288.04|287.89|287.79|287.69|92
1601878800000|2020-10-05 06:20:00|287.84|287.69|287.74|287.59|287.89|287.74|287.74|287.54|99
1601879100000|2020-10-05 06:25:00|287.79|287.54|287.84|287.69|287.84|287.69|287.69|287.54|61
1601879400000|2020-10-05 06:30:00|287.79|287.64|287.84|287.69|287.94|287.79|287.74|287.59|143
1601879700000|2020-10-05 06:35:00|287.79|287.64|287.74|287.59|287.79|287.69|287.69|287.49|77
1601880000000|2020-10-05 06:40:00|287.69|287.54|287.79|287.64|287.79|287.64|287.69|287.54|54
1601880300000|2020-10-05 06:45:00|287.74|287.59|287.74|287.59|287.84|287.69|287.74|287.59|58
1601880600000|2020-10-05 06:50:00|287.79|287.64|287.84|287.69|287.84|287.69|287.69|287.54|69
1601880900000|2020-10-05 06:55:00|287.79|287.64|287.99|287.79|287.99|287.84|287.79|287.64|110
1601881200000|2020-10-05 07:00:00|287.94|287.74|288.04|287.89|288.19|288.04|287.84|287.64|216
1601881500000|2020-10-05 07:05:00|287.99|287.84|288.09|287.94|288.19|288.04|287.94|287.79|171
1601881800000|2020-10-05 07:10:00|288.14|287.89|287.64|287.49|288.14|287.94|287.64|287.49|142
1601882100000|2020-10-05 07:15:00|287.69|287.54|287.74|287.59|287.89|287.74|287.59|287.44|148
1601882400000|2020-10-05 07:20:00|287.69|287.54|287.69|287.54|287.89|287.74|287.59|287.44|199
1601882700000|2020-10-05 07:25:00|287.64|287.49|287.69|287.54|287.74|287.54|287.59|287.44|253
1601883000000|2020-10-05 07:30:00|287.64|287.49|287.64|287.49|287.69|287.54|287.44|287.29|207
1601883300000|2020-10-05 07:35:00|287.69|287.54|287.49|287.34|287.84|287.69|287.49|287.29|177
1601883600000|2020-10-05 07:40:00|287.44|287.29|287.59|287.44|287.64|287.49|287.44|287.29|222
1601883900000|2020-10-05 07:45:00|287.64|287.39|287.64|287.44|287.79|287.59|287.59|287.39|171
1601884200000|2020-10-05 07:50:00|287.59|287.49|287.69|287.54|287.74|287.59|287.59|287.39|180
1601884500000|2020-10-05 07:55:00|287.74|287.59|287.74|287.54|287.89|287.74|287.69|287.54|118
1601884800000|2020-10-05 08:00:00|287.69|287.49|287.69|287.54|287.89|287.74|287.64|287.49|84
1601885100000|2020-10-05 08:05:00|287.74|287.59|288.14|287.94|288.14|287.99|287.69|287.54|247
1601885400000|2020-10-05 08:10:00|288.09|287.99|288.14|287.99|288.29|288.14|288.09|287.94|275
1601885700000|2020-10-05 08:15:00|288.19|288.04|288.49|288.34|288.54|288.34|288.19|287.99|199
1601886000000|2020-10-05 08:20:00|288.54|288.39|288.39|288.24|288.54|288.39|288.29|288.09|240
1601886300000|2020-10-05 08:25:00|288.34|288.19|288.59|288.44|288.59|288.44|288.29|288.09|175
1601886600000|2020-10-05 08:30:00|288.64|288.49|288.74|288.59|288.79|288.64|288.59|288.39|186
1601886900000|2020-10-05 08:35:00|288.79|288.64|288.94|288.79|288.94|288.79|288.74|288.64|267
1601887200000|2020-10-05 08:40:00|288.89|288.74|288.89|288.74|288.94|288.74|288.74|288.59|231
1601887500000|2020-10-05 08:45:00|288.94|288.79|289.04|288.89|289.04|288.89|288.94|288.79|167
1601887800000|2020-10-05 08:50:00|288.99|288.84|289.04|288.89|289.14|288.99|288.99|288.79|349
1601888100000|2020-10-05 08:55:00|289.09|288.94|289.14|288.99|289.24|289.09|289.04|288.89|568
1601888400000|2020-10-05 09:00:00|289.09|288.94|289.04|288.84|289.24|289.04|288.74|288.59|629
1601888700000|2020-10-05 09:05:00|289.09|288.89|289.14|288.99|289.24|289.09|289.09|288.84|201
1601889000000|2020-10-05 09:10:00|288.94|288.84|288.84|288.64|289.14|288.99|288.79|288.64|169
1601889300000|2020-10-05 09:15:00|288.79|288.69|288.44|288.09|288.79|288.69|288.29|288.04|428
1601889600000|2020-10-05 09:20:00|288.79|288.19|288.89|288.29|288.99|288.39|288.79|288.19|0
1601889900000|2020-10-05 09:25:00|288.99|288.39|288.89|288.29|288.99|288.39|288.89|288.29|63
1601890200000|2020-10-05 09:30:00|288.79|288.19|288.89|288.29|288.99|288.39|288.79|288.19|0
1601890500000|2020-10-05 09:35:00|288.99|288.39|288.99|288.39|288.99|288.39|288.89|288.29|0
1601890800000|2020-10-05 09:40:00|289.09|288.49|288.99|288.39|289.09|288.49|288.99|288.39|0
1601891100000|2020-10-05 09:45:00|288.89|288.29|288.99|288.39|288.99|288.39|288.89|288.29|0
1601891400000|2020-10-05 09:50:00|288.84|288.64|288.74|288.59|288.84|288.69|288.69|288.54|44
1601891700000|2020-10-05 09:55:00|288.79|288.54|288.84|288.64|288.84|288.69|288.74|288.54|13
1601892000000|2020-10-05 10:00:00|288.79|288.59|288.84|288.64|288.84|288.69|288.74|288.54|4
1601892300000|2020-10-05 10:05:00|288.79|288.59|288.74|288.59|288.84|288.69|288.74|288.59|1
1601892600000|2020-10-05 10:10:00|288.79|288.64|288.69|288.54|288.79|288.64|288.64|288.49|12
1601892900000|2020-10-05 10:15:00|288.64|288.49|288.74|288.54|288.74|288.59|288.64|288.44|4
1601893200000|2020-10-05 10:20:00|288.69|288.59|288.79|288.64|288.84|288.69|288.69|288.54|1
1601893500000|2020-10-05 10:25:00|288.84|288.59|288.79|288.59|288.84|288.64|288.74|288.54|2
1601893800000|2020-10-05 10:30:00|288.84|288.64|288.79|288.64|288.84|288.69|288.79|288.59|7
1601894100000|2020-10-05 10:35:00|288.84|288.59|288.69|288.54|288.84|288.59|288.69|288.49|45
1601894400000|2020-10-05 10:40:00|288.74|288.59|288.74|288.59|288.84|288.64|288.69|288.54|51
1601894700000|2020-10-05 10:45:00|288.79|288.64|288.84|288.69|288.84|288.69|288.69|288.54|2
1601895000000|2020-10-05 10:50:00|288.79|288.64|288.89|288.69|288.89|288.74|288.79|288.64|1
1601895300000|2020-10-05 10:55:00|288.84|288.74|288.99|288.84|288.99|288.84|288.84|288.69|5
1601895600000|2020-10-05 11:00:00|288.94|288.79|289.04|288.89|289.09|288.94|288.94|288.79|4
1601895900000|2020-10-05 11:05:00|289.09|288.94|289.19|288.99|289.24|289.09|289.09|288.89|2
1601896200000|2020-10-05 11:10:00|289.14|288.94|289.04|288.84|289.19|288.94|288.99|288.84|5
1601896500000|2020-10-05 11:15:00|288.99|288.89|289.04|288.89|289.09|288.94|288.94|288.79|8
1601896800000|2020-10-05 11:20:00|288.99|288.84|288.94|288.74|289.04|288.89|288.94|288.74|32
1601897100000|2020-10-05 11:25:00|288.89|288.69|288.89|288.69|288.94|288.74|288.84|288.64|2
1601897400000|2020-10-05 11:30:00|288.94|288.74|288.99|288.79|288.99|288.84|288.89|288.74|2
1601897700000|2020-10-05 11:35:00|288.94|288.74|288.94|288.79|288.99|288.84|288.89|288.74|15
1601898000000|2020-10-05 11:40:00|288.99|288.84|288.99|288.79|288.99|288.84|288.89|288.74|5
1601898300000|2020-10-05 11:45:00|289.04|288.84|288.99|288.79|289.04|288.89|288.94|288.79|14
1601898600000|2020-10-05 11:50:00|288.94|288.84|288.84|288.64|288.94|288.84|288.79|288.64|13
1601898900000|2020-10-05 11:55:00|288.79|288.59|288.79|288.59|288.89|288.69|288.79|288.59|2
1601899200000|2020-10-05 12:00:00|288.74|288.54|288.79|288.59|288.84|288.64|288.69|288.49|11
1601899500000|2020-10-05 12:05:00|288.84|288.64|288.84|288.69|288.89|288.74|288.84|288.59|1
1601899800000|2020-10-05 12:10:00|288.79|288.64|288.84|288.64|288.89|288.74|288.79|288.64|13
1601900100000|2020-10-05 12:15:00|288.79|288.59|288.64|288.49|288.79|288.64|288.64|288.49|4
1601900400000|2020-10-05 12:20:00|288.69|288.44|288.69|288.49|288.79|288.64|288.64|288.44|35
1601900700000|2020-10-05 12:25:00|288.64|288.54|288.69|288.49|288.74|288.59|288.64|288.44|35
1601901000000|2020-10-05 12:30:00|288.64|288.54|288.79|288.64|288.79|288.64|288.64|288.54|14
1601901300000|2020-10-05 12:35:00|288.84|288.59|288.84|288.69|288.89|288.69|288.79|288.59|16
1601901600000|2020-10-05 12:40:00|288.79|288.64|288.74|288.59|288.79|288.64|288.74|288.54|12
1601901900000|2020-10-05 12:45:00|288.79|288.64|288.74|288.59|288.84|288.64|288.74|288.54|40
1601902200000|2020-10-05 12:50:00|288.79|288.54|288.79|288.59|288.79|288.64|288.74|288.54|32
1601902500000|2020-10-05 12:55:00|288.74|288.64|288.94|288.79|288.99|288.79|288.74|288.59|46
1601902800000|2020-10-05 13:00:00|288.99|288.84|289.04|288.89|289.14|288.99|288.94|288.79|46
1601903100000|2020-10-05 13:05:00|288.99|288.84|288.99|288.79|289.09|288.94|288.94|288.74|19
1601903400000|2020-10-05 13:10:00|288.94|288.84|288.94|288.79|288.99|288.84|288.94|288.74|4
1601903700000|2020-10-05 13:15:00|288.99|288.84|288.99|288.84|289.09|288.89|288.94|288.79|26
1601904000000|2020-10-05 13:20:00|288.94|288.79|288.94|288.74|288.99|288.84|288.89|288.74|12
1601904300000|2020-10-05 13:25:00|288.89|288.79|288.89|288.74|288.94|288.79|288.84|288.64|4
1601904600000|2020-10-05 13:30:00|288.94|288.79|289.29|289.09|289.39|289.24|288.89|288.69|125
1601904900000|2020-10-05 13:35:00|289.24|289.14|289.54|289.34|289.59|289.44|289.19|288.94|57
1601905200000|2020-10-05 13:40:00|289.49|289.39|289.54|289.39|289.64|289.44|289.49|289.34|35
1601905500000|2020-10-05 13:45:00|289.59|289.44|289.44|289.24|289.69|289.49|289.39|289.24|47
1601905800000|2020-10-05 13:50:00|289.49|289.29|289.39|289.19|289.54|289.34|289.34|289.19|17
1601906100000|2020-10-05 13:55:00|289.44|289.24|289.49|289.19|289.49|289.34|289.29|289.14|31
1601906400000|2020-10-05 14:00:00|289.44|289.34|289.54|289.39|289.64|289.44|289.39|289.14|23
1601906700000|2020-10-05 14:05:00|289.59|289.44|289.84|289.69|289.84|289.69|289.59|289.39|20
1601907000000|2020-10-05 14:10:00|289.89|289.74|289.89|289.74|289.89|289.74|289.79|289.59|40
1601907300000|2020-10-05 14:15:00|289.84|289.69|289.99|289.79|289.99|289.84|289.84|289.69|72
1601907600000|2020-10-05 14:20:00|289.94|289.84|289.89|289.74|290.04|289.89|289.84|289.69|83
1601907900000|2020-10-05 14:25:00|289.94|289.79|289.99|289.79|290.09|289.89|289.94|289.79|8
1601908200000|2020-10-05 14:30:00|290.04|289.84|290.14|289.99|290.29|290.14|289.99|289.79|47
1601908500000|2020-10-05 14:35:00|290.09|289.94|289.99|289.84|290.09|289.94|289.94|289.79|53
1601908800000|2020-10-05 14:40:00|290.04|289.89|289.99|289.79|290.19|290.04|289.99|289.79|30
1601909100000|2020-10-05 14:45:00|289.94|289.74|290.09|289.89|290.09|289.89|289.89|289.69|27
1601909400000|2020-10-05 14:50:00|290.04|289.84|289.99|289.84|290.09|289.89|289.99|289.84|18
1601909700000|2020-10-05 14:55:00|290.04|289.89|290.19|289.99|290.29|290.14|290.04|289.89|80
1601910000000|2020-10-05 15:00:00|290.14|290.04|290.19|290.04|290.19|290.04|290.04|289.89|11
1601910300000|2020-10-05 15:05:00|290.24|290.09|290.14|289.99|290.24|290.09|290.14|289.99|9
1601910600000|2020-10-05 15:10:00|290.09|289.94|290.09|289.94|290.19|289.99|290.04|289.89|14
1601910900000|2020-10-05 15:15:00|290.14|289.99|290.29|290.14|290.29|290.14|290.14|289.94|16
1601911200000|2020-10-05 15:20:00|290.34|290.09|290.24|290.04|290.34|290.09|290.19|289.99|12
1601911500000|2020-10-05 15:25:00|290.19|289.99|290.19|289.99|290.34|290.14|290.14|289.94|32
1601911800000|2020-10-05 15:30:00|290.24|289.94|290.04|289.89|290.24|289.99|289.99|289.79|45
1601912100000|2020-10-05 15:35:00|290.09|289.84|289.89|289.69|290.09|289.84|289.84|289.69|40
1601912400000|2020-10-05 15:40:00|289.84|289.64|289.84|289.69|289.94|289.79|289.84|289.64|36
1601912700000|2020-10-05 15:45:00|289.79|289.64|289.99|289.84|289.99|289.84|289.79|289.64|50
1601913000000|2020-10-05 15:50:00|289.94|289.79|289.89|289.69|289.99|289.84|289.89|289.64|41
1601913300000|2020-10-05 15:55:00|289.94|289.74|289.89|289.74|289.94|289.79|289.84|289.69|30
1601913600000|2020-10-05 16:00:00|289.94|289.79|289.89|289.64|289.99|289.84|289.89|289.64|49
1601913900000|2020-10-05 16:05:00|289.99|289.69|289.89|289.74|289.99|289.79|289.79|289.64|62
1601914200000|2020-10-05 16:10:00|289.94|289.79|289.94|289.79|290.04|289.89|289.94|289.74|25
1601914500000|2020-10-05 16:15:00|289.89|289.69|289.89|289.74|290.04|289.79|289.84|289.69|46
1601914800000|2020-10-05 16:20:00|289.84|289.69|289.89|289.74|289.94|289.79|289.84|289.69|32
1601915100000|2020-10-05 16:25:00|289.84|289.69|289.94|289.79|289.94|289.79|289.84|289.64|32
1601915400000|2020-10-05 16:30:00|289.89|289.69|289.99|289.84|289.99|289.84|289.89|289.69|33
1601915700000|2020-10-05 16:35:00|289.94|289.79|289.94|289.69|289.94|289.84|289.94|289.69|27
1601916000000|2020-10-05 16:40:00|289.89|289.64|289.84|289.64|289.89|289.69|289.84|289.64|26
1601916300000|2020-10-05 16:45:00|289.79|289.59|289.84|289.64|289.84|289.64|289.79|289.54|25
1601916600000|2020-10-05 16:50:00|289.79|289.54|289.79|289.64|289.89|289.64|289.74|289.54|38
1601916900000|2020-10-05 16:55:00|289.84|289.54|289.79|289.59|289.84|289.64|289.74|289.54|7
1601917200000|2020-10-05 17:00:00|289.84|289.64|289.79|289.59|289.84|289.64|289.74|289.59|14
1601917500000|2020-10-05 17:05:00|289.74|289.64|289.79|289.59|289.79|289.64|289.74|289.59|17
1601917800000|2020-10-05 17:10:00|289.84|289.64|289.84|289.69|289.84|289.69|289.79|289.64|1
1601918100000|2020-10-05 17:15:00|289.89|289.64|289.79|289.64|289.89|289.64|289.79|289.64|9
1601918400000|2020-10-05 17:20:00|289.74|289.59|289.84|289.64|289.84|289.64|289.69|289.49|10
1601918700000|2020-10-05 17:25:00|289.79|289.69|289.89|289.69|289.89|289.69|289.79|289.64|0
1601919000000|2020-10-05 17:30:00|289.84|289.64|289.84|289.64|289.89|289.69|289.74|289.59|14
1601919300000|2020-10-05 17:35:00|289.89|289.69|289.84|289.69|289.89|289.69|289.84|289.69|0
1601919600000|2020-10-05 17:40:00|289.89||289.89||289.89||289.84||4
1601919900000|2020-10-05 17:45:00|289.84|289.64|289.69|289.49|289.89|289.69|289.69|289.49|4
1601920200000|2020-10-05 17:50:00|289.74|289.54|289.69|289.49|289.74|289.54|289.64|289.49|0
1601920500000|2020-10-05 17:55:00|289.64|289.44|289.59|289.39|289.69|289.44|289.54|289.34|5
1601920800000|2020-10-05 18:00:00|289.54|289.34|289.49|289.29|289.59|289.39|289.39|289.24|6
1601921100000|2020-10-05 18:05:00|289.44|289.34|289.59|289.39|289.64|289.44|289.44|289.29|0
1601921400000|2020-10-05 18:10:00|289.64|289.34|289.69|289.44|289.69|289.44|289.59|289.34|3
1601921700000|2020-10-05 18:15:00|289.64|289.49|289.64|289.49|289.74|289.49|289.64|289.44|4
1601922000000|2020-10-05 18:20:00|289.69|289.54|289.74|289.54|289.74|289.54|289.64|289.49|6
1601922300000|2020-10-05 18:25:00|289.69|289.44|289.64|289.49|289.74|289.49|289.59|289.39|3
1601922600000|2020-10-05 18:30:00|289.69|289.54|289.69|289.49|289.79|289.59|289.64|289.44|9
1601922900000|2020-10-05 18:35:00|289.74|289.54|289.74|289.54|289.84|289.64|289.64|289.49|0
1601923200000|2020-10-05 18:40:00|289.79|289.59|289.84|289.64|289.84|289.64|289.69|289.54|2
1601923500000|2020-10-05 18:45:00|289.89|289.69|289.79|289.64|289.89|289.69|289.79|289.64|0
1601923800000|2020-10-05 18:50:00|289.84|289.69|289.94|289.74|289.94|289.74|289.79|289.64|3
1601924100000|2020-10-05 18:55:00|289.89|289.69|290.24|290.04|290.24|290.04|289.89|289.69|13
1601924400000|2020-10-05 19:00:00|290.19|289.99|290.24|289.99|290.24|290.04|290.14|289.89|0
1601924700000|2020-10-05 19:05:00|290.19|290.04|290.24|290.09|290.24|290.09|290.19|289.94|5
1601925000000|2020-10-05 19:10:00|290.29|290.04|290.34|290.14|290.34|290.19|290.19|289.99|16
1601925300000|2020-10-05 19:15:00|290.39|290.19|290.49|290.29|290.54|290.34|290.39|290.14|15
1601925600000|2020-10-05 19:20:00|290.54|290.34|290.49|290.34|290.54|290.39|290.49|290.29|3
1601925900000|2020-10-05 19:25:00|290.44|290.29|290.49|290.34|290.54|290.39|290.44|290.29|10
1601926200000|2020-10-05 19:30:00|290.44|290.29|290.44|290.29|290.49|290.34|290.44|290.19|4
1601926500000|2020-10-05 19:35:00|290.39|290.24|290.34|290.14|290.44|290.29|290.34|290.14|11
1601926800000|2020-10-05 19:40:00|290.39|290.19|290.34|290.14|290.44|290.24|290.29|290.14|7
1601927100000|2020-10-05 19:45:00|290.29|290.19|290.39|290.24|290.39|290.24|290.29|290.14|19
1601927400000|2020-10-05 19:50:00|290.44|290.29|290.49|290.29|290.49|290.34|290.39|290.19|14
1601927700000|2020-10-05 19:55:00|290.44|290.24|290.59|290.39|290.59|290.44|290.39|290.14|29
1601928000000|2020-10-05 20:00:00|290.54|290.34|290.54|290.34|290.59|290.39|290.44|290.29|12
1601928300000|2020-10-05 20:05:00|290.59|290.39|290.54|290.29|290.59|290.39|290.49|290.29|16
1601928600000|2020-10-05 20:10:00||290.34||290.29||290.34||290.29|3
1601930400000|2020-10-05 20:40:00|290.49|290.24|290.54|290.24|290.54|290.29|290.49|290.24|1
1601930700000|2020-10-05 20:45:00|290.49|290.19|290.44|290.19|290.49|290.19|290.44|290.19|0
1601931000000|2020-10-05 20:50:00|290.39|290.24|290.39|290.24|290.39|290.24|290.39|290.24|0
1601931300000|2020-10-05 20:55:00|290.44|290.19|290.59|290.14|290.59|290.29|290.44|290.14|18
1601931600000|2020-10-05 21:00:00|290.54||290.59||290.59||290.54||0
1601931900000|2020-10-05 21:05:00|290.54|289.99|290.54|289.94|290.54|289.99|290.54|289.94|0
1601932200000|2020-10-05 21:10:00|290.59|289.99|290.59|289.99|290.59|289.99|290.59|289.99|0
1601933400000|2020-10-05 21:30:00|290.69|290.09|290.69|290.09|290.69|290.09|290.69|290.09|0
1601935200000|2020-10-05 22:00:00|290.79|290.19|290.79|290.19|290.79|290.19|290.69|290.09|0
1601935500000|2020-10-05 22:05:00|290.69|290.09|290.79|290.19|290.79|290.19|290.69|290.09|0
1601936100000|2020-10-05 22:15:00|290.89|290.29|290.89|290.29|290.89|290.29|290.89|290.29|0
1601936400000|2020-10-05 22:20:00|291.02|290.42|291.02|290.42|291.02|290.42|291.02|290.42|0
1601937900000|2020-10-05 22:45:00|290.72|290.12|290.42|289.82|290.72|290.12|290.42|289.82|0
1601938800000|2020-10-05 23:00:00|290.32|289.72|290.12|289.52|290.32|289.72|290.12|289.52|0
1601939100000|2020-10-05 23:05:00|290.22|289.62|289.82|289.22|290.22|289.62|289.82|289.22|0
1601939400000|2020-10-05 23:10:00|289.92|289.32|289.92|289.32|290.02|289.42|289.92|289.32|0
1601939700000|2020-10-05 23:15:00|289.82|289.22|290.02|289.42|290.12|289.52|289.82|289.22|0
1601940000000|2020-10-05 23:20:00|290.12|289.52|290.12|289.52|290.12|289.52|290.02|289.42|0
1601940300000|2020-10-05 23:25:00|290.02|289.42|290.12|289.52|290.12|289.52|290.02|289.42|0
1601940600000|2020-10-05 23:30:00|290.02|289.42|290.02|289.42|290.12|289.52|290.02|289.42|0
1601940900000|2020-10-05 23:35:00|290.12|289.52|290.12|289.52|290.12|289.52|290.02|289.42|0
1601941200000|2020-10-05 23:40:00|290.02|289.42|289.92|289.32|290.02|289.42|289.92|289.32|0
1601941500000|2020-10-05 23:45:00|289.82|289.22|289.92|289.32|290.02|289.42|289.82|289.22|0
1601941800000|2020-10-05 23:50:00|290.02|289.42|289.92|289.32|290.02|289.42|289.82|289.22|0
1601942100000|2020-10-05 23:55:00|289.82|289.22|289.92|289.32|289.92|289.32|289.82|289.22|0
1601942400000|2020-10-06 00:00:00|290.02|289.42|290.12|289.52|290.22|289.62|289.92|289.32|0
1601942700000|2020-10-06 00:05:00|290.32|289.72|290.42|289.82|290.42|289.82|290.32|289.72|0
1601943000000|2020-10-06 00:10:00|290.32|289.72|290.32|289.72|290.32|289.72|290.32|289.72|0
1601943300000|2020-10-06 00:15:00|290.42|289.82|290.32|289.72|290.42|289.82|290.32|289.72|0
1601943600000|2020-10-06 00:20:00|290.22|289.62|290.32|289.72|290.32|289.72|290.22|289.62|0
1601943900000|2020-10-06 00:25:00|290.22|289.62|290.12|289.52|290.32|289.72|290.12|289.52|0
1601944200000|2020-10-06 00:30:00|290.02|289.82|290.67|290.52|290.67|290.52|289.87|289.67|390
1601944500000|2020-10-06 00:35:00|290.72|290.57|289.92|289.77|290.77|290.57|289.82|289.67|242
1601944800000|2020-10-06 00:40:00|289.97|289.72|290.07|289.92|290.12|289.92|289.82|289.67|210
1601945100000|2020-10-06 00:45:00|290.12|289.97|290.27|290.12|290.37|290.22|290.12|289.97|158
1601945400000|2020-10-06 00:50:00|290.32|290.17|290.47|290.32|290.57|290.42|290.27|290.12|129
1601945700000|2020-10-06 00:55:00|290.52|290.37|290.62|290.42|290.62|290.42|290.17|290.02|272
1601946000000|2020-10-06 01:00:00|290.52|290.32|290.47|290.32|290.82|290.67|290.37|290.17|675
1601946300000|2020-10-06 01:05:00|290.52|290.27|290.77|290.57|290.82|290.67|290.47|290.27|389
1601946600000|2020-10-06 01:10:00|290.82|290.62|290.87|290.72|291.17|291.02|290.82|290.62|402
1601946900000|2020-10-06 01:15:00|290.92|290.77|290.97|290.77|291.12|290.97|290.87|290.72|230
1601947200000|2020-10-06 01:20:00|290.92|290.82|290.22|290.02|290.92|290.82|289.82|289.67|446
1601947500000|2020-10-06 01:25:00|290.27|290.07|290.57|290.37|290.82|290.62|290.22|290.07|305
1601947800000|2020-10-06 01:30:00|290.62|290.42|290.27|290.12|290.67|290.52|290.12|289.97|340
1601948100000|2020-10-06 01:35:00|290.22|290.07|290.77|290.62|290.82|290.67|290.17|290.02|267
1601948400000|2020-10-06 01:40:00|290.82|290.67|290.77|290.57|291.07|290.92|290.77|290.57|325
1601948700000|2020-10-06 01:45:00|290.82|290.62|291.02|290.87|291.22|291.07|290.82|290.62|333
1601949000000|2020-10-06 01:50:00|291.07|290.92|291.32|291.12|291.37|291.22|290.97|290.82|323
1601949300000|2020-10-06 01:55:00|291.27|291.07|290.87|290.67|291.32|291.17|290.72|290.57|295
1601949600000|2020-10-06 02:00:00|290.92|290.72|291.82|291.67|291.87|291.72|290.92|290.72|670
1601949900000|2020-10-06 02:05:00|291.87|291.62|291.42|291.27|291.97|291.82|291.42|291.22|402
1601950200000|2020-10-06 02:10:00|291.47|291.32|291.12|290.97|291.52|291.32|291.07|290.92|348
1601950500000|2020-10-06 02:15:00|291.17|291.02|290.87|290.72|291.47|291.27|290.77|290.62|257
1601950800000|2020-10-06 02:20:00|290.92|290.77|290.92|290.77|291.22|291.02|290.92|290.72|297
1601951100000|2020-10-06 02:25:00|290.87|290.72|291.02|290.87|291.12|290.97|290.67|290.52|295
1601951400000|2020-10-06 02:30:00|290.97|290.82|290.52|290.32|290.97|290.82|290.37|290.22|358
1601951700000|2020-10-06 02:35:00|290.47|290.37|290.42|290.27|290.57|290.42|290.32|290.12|197
1601952000000|2020-10-06 02:40:00|290.47|290.32|290.12|289.97|290.52|290.37|290.12|289.97|262
1601952300000|2020-10-06 02:45:00|290.07|289.92|290.32|290.12|290.32|290.17|290.07|289.87|306
1601952600000|2020-10-06 02:50:00|290.37|290.17|290.12|289.97|290.42|290.27|289.97|289.82|264
1601952900000|2020-10-06 02:55:00|290.07|289.92|290.32|290.17|290.37|290.22|290.07|289.92|193
1601953200000|2020-10-06 03:00:00|290.27|290.12|290.12|289.97|290.32|290.17|290.07|289.92|213
1601953500000|2020-10-06 03:05:00|290.07|289.92|290.37|290.17|290.42|290.27|290.07|289.92|267
1601953800000|2020-10-06 03:10:00|290.32|290.22|290.27|290.12|290.47|290.32|290.17|289.97|190
1601954100000|2020-10-06 03:15:00|290.32|290.17|290.47|290.32|290.57|290.42|290.27|290.12|181
1601954400000|2020-10-06 03:20:00|290.52|290.37|290.32|290.17|290.62|290.42|290.32|290.12|188
1601954700000|2020-10-06 03:25:00|290.37|290.22|290.32|290.17|290.37|290.22|290.27|290.12|168
1601955000000|2020-10-06 03:30:00|290.37|290.22|290.52|290.37|290.52|290.37|290.37|290.22|308
1601955300000|2020-10-06 03:35:00|290.47|290.32|290.42|290.27|290.57|290.37|290.32|290.17|135
1601955600000|2020-10-06 03:40:00|290.37|290.22|290.37|290.22|290.37|290.27|290.32|290.17|72
1601955900000|2020-10-06 03:45:00|290.42|290.27|290.52|290.37|290.52|290.37|290.37|290.22|159
1601956200000|2020-10-06 03:50:00|290.47|290.32|290.42|290.27|290.57|290.37|290.37|290.22|115
1601956500000|2020-10-06 03:55:00|290.37|290.22|290.27|290.12|290.37|290.22|290.27|290.12|133
1601956800000|2020-10-06 04:00:00|290.32|290.17|290.67|290.52|290.72|290.52|290.32|290.17|129
1601957100000|2020-10-06 04:05:00|290.72|290.57|290.72|290.57|290.82|290.67|290.62|290.47|82
1601957400000|2020-10-06 04:10:00|290.67|290.52|290.67|290.52|290.87|290.67|290.67|290.52|65
1601957700000|2020-10-06 04:15:00|290.72|290.57|290.77|290.62|290.87|290.67|290.72|290.52|69
1601958000000|2020-10-06 04:20:00|290.72|290.57|290.77|290.62|290.82|290.62|290.67|290.52|63
1601958300000|2020-10-06 04:25:00|290.72|290.57|290.87|290.67|290.87|290.67|290.72|290.57|66
1601958600000|2020-10-06 04:30:00|290.82|290.72|290.97|290.82|291.02|290.87|290.82|290.72|105
1601958900000|2020-10-06 04:35:00|290.92|290.77|290.97|290.82|291.07|290.92|290.92|290.77|91
1601959200000|2020-10-06 04:40:00|291.02|290.87|291.02|290.87|291.07|290.92|290.97|290.82|96
1601959500000|2020-10-06 04:45:00|291.07|290.92|290.92|290.77|291.07|290.92|290.92|290.77|98
1601959800000|2020-10-06 04:50:00|290.97|290.82|290.87|290.72|291.02|290.87|290.82|290.67|95
1601960100000|2020-10-06 04:55:00|290.82|290.67|290.77|290.62|290.92|290.72|290.72|290.52|160
1601960400000|2020-10-06 05:00:00|290.72|290.57|290.92|290.77|290.92|290.77|290.62|290.42|284
1601960700000|2020-10-06 05:05:00|290.97|290.82|291.07|290.92|291.07|290.92|290.87|290.72|299
1601961000000|2020-10-06 05:10:00|291.12|290.97|291.17|291.02|291.22|291.07|291.07|290.92|283
1601961300000|2020-10-06 05:15:00|291.22|291.07|291.17|291.02|291.22|291.07|291.17|291.02|75
1601961600000|2020-10-06 05:20:00|291.27|291.07|291.12|290.92|291.32|291.12|290.97|290.82|187
1601961900000|2020-10-06 05:25:00|291.07|290.97|290.82|290.67|291.07|290.97|290.77|290.62|136
1601962200000|2020-10-06 05:30:00|290.77|290.62|290.87|290.72|290.92|290.72|290.77|290.62|121
1601962500000|2020-10-06 05:35:00|290.92|290.77|290.62|290.47|290.92|290.77|290.62|290.47|120
1601962800000|2020-10-06 05:40:00|290.67|290.52|290.82|290.67|290.82|290.67|290.67|290.52|106
1601963100000|2020-10-06 05:45:00|290.77|290.62|290.97|290.82|290.97|290.82|290.77|290.62|116
1601963400000|2020-10-06 05:50:00|291.02|290.87|291.02|290.87|291.07|290.92|290.97|290.87|101
1601963700000|2020-10-06 05:55:00|291.07|290.92|291.02|290.87|291.07|290.92|290.97|290.82|65
1601964000000|2020-10-06 06:00:00|291.07|290.82|290.87|290.72|291.07|290.82|290.87|290.67|64
1601964300000|2020-10-06 06:05:00|290.92|290.77|290.67|290.52|290.92|290.77|290.67|290.52|102
1601964600000|2020-10-06 06:10:00|290.72|290.57|290.62|290.47|290.72|290.57|290.52|290.37|92
1601964900000|2020-10-06 06:15:00|290.67|290.52|290.72|290.57|290.77|290.62|290.67|290.52|46
1601965200000|2020-10-06 06:20:00|290.77|290.62|290.77|290.57|290.77|290.62|290.57|290.42|115
1601965500000|2020-10-06 06:25:00|290.72|290.62|290.67|290.52|290.82|290.67|290.67|290.52|73
1601965800000|2020-10-06 06:30:00|290.72|290.57|290.72|290.57|290.82|290.67|290.67|290.52|69
1601966100000|2020-10-06 06:35:00|290.67|290.52|290.62|290.42|290.72|290.52|290.57|290.42|64
1601966400000|2020-10-06 06:40:00|290.67|290.47|290.57|290.42|290.67|290.47|290.57|290.37|43
1601966700000|2020-10-06 06:45:00|290.62|290.47|290.67|290.52|290.77|290.62|290.57|290.42|89
1601967000000|2020-10-06 06:50:00|290.72|290.57|290.57|290.42|290.72|290.57|290.52|290.37|79
1601967300000|2020-10-06 06:55:00|290.62|290.47|290.62|290.47|290.62|290.47|290.52|290.37|103
1601967600000|2020-10-06 07:00:00|290.67|290.52|290.82|290.62|290.82|290.67|290.52|290.37|204
1601967900000|2020-10-06 07:05:00|290.77|290.67|291.22|291.07|291.37|291.22|290.77|290.62|163
1601968200000|2020-10-06 07:10:00|291.17|291.02|290.92|290.77|291.17|291.02|290.82|290.67|263
1601968500000|2020-10-06 07:15:00|290.87|290.72|290.92|290.77|290.92|290.77|290.62|290.47|213
1601968800000|2020-10-06 07:20:00|290.97|290.82|291.17|291.02|291.17|291.02|290.87|290.72|162
1601969100000|2020-10-06 07:25:00|291.12|290.97|290.97|290.82|291.22|291.02|290.92|290.77|154
1601969400000|2020-10-06 07:30:00|290.92|290.77|290.77|290.62|290.92|290.77|290.62|290.47|136
1601969700000|2020-10-06 07:35:00|290.82|290.67|290.87|290.72|290.97|290.82|290.72|290.57|128
1601970000000|2020-10-06 07:40:00|290.92|290.77|291.02|290.82|291.17|290.97|290.87|290.72|178
1601970300000|2020-10-06 07:45:00|290.97|290.87|290.97|290.82|291.07|290.92|290.92|290.77|92
1601970600000|2020-10-06 07:50:00|291.02|290.87|291.12|290.97|291.17|291.02|290.92|290.77|144
1601970900000|2020-10-06 07:55:00|291.17|291.02|291.17|291.02|291.22|291.07|291.12|290.97|136
1601971200000|2020-10-06 08:00:00|291.22|291.07|290.67|290.52|291.32|291.17|290.67|290.52|212
1601971500000|2020-10-06 08:05:00|290.72|290.57|290.72|290.52|290.87|290.72|290.67|290.52|103
1601971800000|2020-10-06 08:10:00|290.77|290.57|290.87|290.72|290.97|290.82|290.72|290.57|120
1601972100000|2020-10-06 08:15:00|290.92|290.77|290.97|290.82|291.02|290.82|290.82|290.67|56
1601972400000|2020-10-06 08:20:00|290.92|290.77|290.72|290.57|290.97|290.82|290.72|290.52|135
1601972700000|2020-10-06 08:25:00|290.77|290.62|290.72|290.57|290.87|290.67|290.67|290.52|108
1601973000000|2020-10-06 08:30:00|290.77|290.62|290.82|290.67|290.92|290.77|290.72|290.62|136
1601973300000|2020-10-06 08:35:00|290.87|290.72|290.87|290.72|290.97|290.77|290.82|290.67|109
1601973600000|2020-10-06 08:40:00|290.82|290.67|290.62|290.47|290.87|290.67|290.37|290.22|215
1601973900000|2020-10-06 08:45:00|290.67|290.42|290.52|290.37|290.67|290.52|290.52|290.37|103
1601974200000|2020-10-06 08:50:00|290.57|290.42|290.62|290.47|290.72|290.57|290.57|290.42|196
1601974500000|2020-10-06 08:55:00|290.57|290.42|290.77|290.57|290.87|290.67|290.57|290.42|340
1601974800000|2020-10-06 09:00:00|290.72|290.52|290.62|290.47|290.77|290.57|290.07|289.92|654
1601975100000|2020-10-06 09:05:00|290.67|290.52|290.72|290.57|290.77|290.57|290.57|290.42|158
1601975400000|2020-10-06 09:10:00|290.77|290.62|290.72|290.57|290.87|290.72|290.72|290.42|104
1601975700000|2020-10-06 09:15:00|290.77|290.62|290.72|290.57|290.92|290.77|290.72|290.52|127
1601976000000|2020-10-06 09:20:00|290.92|290.32|290.92|290.32|291.02|290.42|290.82|290.22|0
1601976300000|2020-10-06 09:25:00|291.02|290.42|291.02|290.42|291.02|290.42|290.92|290.32|7
1601976600000|2020-10-06 09:30:00|290.92|290.32|291.02|290.42|291.02|290.42|290.92|290.32|0
1601976900000|2020-10-06 09:35:00|291.12|290.52|291.02|290.42|291.12|290.52|291.02|290.42|0
1601977200000|2020-10-06 09:40:00|291.12|290.52|291.02|290.42|291.12|290.52|291.02|290.42|0
1601977500000|2020-10-06 09:45:00|291.12|290.52|291.12|290.52|291.12|290.52|291.12|290.52|0
1601977800000|2020-10-06 09:50:00|290.57|290.22|290.67|290.47|290.67|290.47|290.47|290.22|31
1601978100000|2020-10-06 09:55:00|290.62|290.42|290.47|290.32|290.62|290.47|290.47|290.32|5
1601978400000|2020-10-06 10:00:00|290.42|290.27|290.32|290.12|290.47|290.27|290.27|290.12|14
1601978700000|2020-10-06 10:05:00|290.37|290.17|290.42|290.22|290.47|290.27|290.32|290.12|14
1601979000000|2020-10-06 10:10:00|290.37|290.27|290.52|290.32|290.52|290.37|290.37|290.22|12
1601979300000|2020-10-06 10:15:00|290.57|290.37|290.52|290.32|290.62|290.42|290.52|290.32|6
1601979600000|2020-10-06 10:20:00|290.57|290.37|290.67|290.47|290.67|290.52|290.57|290.37|0
1601979900000|2020-10-06 10:25:00|290.72|290.52|290.72|290.52|290.82|290.57|290.62|290.42|0
1601980200000|2020-10-06 10:30:00|290.67|290.47|290.67|290.47|290.72|290.47|290.52|290.37|1
1601980500000|2020-10-06 10:35:00|290.72|290.52|290.67|290.42|290.77|290.57|290.67|290.42|10
1601980800000|2020-10-06 10:40:00|290.62|290.47|290.67|290.42|290.67|290.52|290.62|290.42|8
1601981100000|2020-10-06 10:45:00|290.62|290.37|290.67|290.47|290.77|290.57|290.62|290.37|18
1601981400000|2020-10-06 10:50:00|290.72|290.42|290.62|290.37|290.72|290.52|290.57|290.37|10
1601981700000|2020-10-06 10:55:00|290.57|290.32|290.67|290.52|290.72|290.52|290.52|290.32|25
1601982000000|2020-10-06 11:00:00|290.72|290.47|290.77|290.62|290.77|290.62|290.62|290.42|6
1601982300000|2020-10-06 11:05:00|290.82|290.57|290.77|290.57|290.82|290.57|290.72|290.52|2
1601982600000|2020-10-06 11:10:00|290.72|290.62|290.72|290.52|290.82|290.62|290.67|290.47|2
1601982900000|2020-10-06 11:15:00|290.77|290.57|290.82|290.67|290.87|290.67|290.77|290.57|0
1601983200000|2020-10-06 11:20:00|290.87|290.72|290.82|290.62|290.92|290.72|290.82|290.57|8
1601983500000|2020-10-06 11:25:00|290.87|290.67|291.17|290.92|291.17|290.97|290.87|290.62|18
1601983800000|2020-10-06 11:30:00|291.22|290.97|291.02|290.87|291.22|290.97|291.02|290.82|3
1601984100000|2020-10-06 11:35:00|291.07|290.92|291.27|291.07|291.27|291.12|291.07|290.87|14
1601984400000|2020-10-06 11:40:00|291.22|291.02|291.22|291.02|291.22|291.07|291.17|291.02|2
1601984700000|2020-10-06 11:45:00|291.17|291.07|291.17|290.97|291.22|291.07|291.17|290.97|5
1601985000000|2020-10-06 11:50:00|291.22|290.92|291.12|290.92|291.22|290.92|291.12|290.92|0
1601985300000|2020-10-06 11:55:00|291.22|290.97|291.22|291.02|291.22|291.02|291.17|290.97|4
1601985600000|2020-10-06 12:00:00|291.17|290.97|291.17|291.02|291.22|291.02|291.17|290.92|42
1601985900000|2020-10-06 12:05:00|291.22|291.07|291.27|291.12|291.27|291.12|291.17|291.07|2
1601986200000|2020-10-06 12:10:00|291.32|291.07|291.37|291.17|291.42|291.27|291.32|291.07|4
1601986500000|2020-10-06 12:15:00|291.32|291.22|291.37|291.17|291.37|291.22|291.32|291.12|0
1601986800000|2020-10-06 12:20:00|291.42|291.22|291.52|291.27|291.52|291.37|291.42|291.17|7
1601987100000|2020-10-06 12:25:00|291.47|291.22|291.57|291.42|291.62|291.47|291.42|291.22|22
1601987400000|2020-10-06 12:30:00|291.62|291.37|291.72|291.52|291.82|291.67|291.57|291.37|22
1601987700000|2020-10-06 12:35:00|291.67|291.57|291.62|291.47|291.72|291.57|291.62|291.47|56
1601988000000|2020-10-06 12:40:00|291.67|291.52|291.57|291.37|291.67|291.52|291.52|291.37|6
1601988300000|2020-10-06 12:45:00|291.52|291.42|291.72|291.52|291.72|291.52|291.52|291.37|23
1601988600000|2020-10-06 12:50:00|291.67|291.57|291.62|291.47|291.72|291.57|291.62|291.47|25
1601988900000|2020-10-06 12:55:00|291.57|291.42|291.72|291.52|291.72|291.52|291.57|291.42|20
1601989200000|2020-10-06 13:00:00|291.67|291.57|291.72|291.57|291.77|291.62|291.67|291.47|28
1601989500000|2020-10-06 13:05:00|291.77|291.62|291.87|291.72|291.87|291.72|291.72|291.52|17
1601989800000|2020-10-06 13:10:00|291.82|291.67|291.77|291.62|291.87|291.67|291.77|291.57|18
1601990100000|2020-10-06 13:15:00|291.82|291.67|291.92|291.77|291.92|291.77|291.77|291.67|8
1601990400000|2020-10-06 13:20:00|291.87|291.72|291.82|291.67|291.92|291.77|291.82|291.67|22
1601990700000|2020-10-06 13:25:00|291.77|291.62|291.72|291.57|291.77|291.62|291.72|291.57|14
1601991000000|2020-10-06 13:30:00|291.67|291.52|291.82|291.67|291.92|291.72|291.67|291.47|61
1601991300000|2020-10-06 13:35:00|291.87|291.72|291.47|291.32|291.92|291.72|291.42|291.22|37
1601991600000|2020-10-06 13:40:00|291.42|291.27|291.42|291.22|291.57|291.37|291.37|291.22|31
1601991900000|2020-10-06 13:45:00|291.37|291.17|291.22|291.02|291.37|291.17|291.12|290.87|33
1601992200000|2020-10-06 13:50:00|291.17|290.97|291.07|290.82|291.27|291.12|291.02|290.82|15
1601992500000|2020-10-06 13:55:00|291.12|290.87|291.42|291.17|291.42|291.17|291.07|290.87|11
1601992800000|2020-10-06 14:00:00|291.37|291.22|291.62|291.42|291.67|291.47|291.32|291.17|17
1601993100000|2020-10-06 14:05:00|291.57|291.37|291.67|291.47|291.67|291.47|291.52|291.27|5
1601993400000|2020-10-06 14:10:00|291.72|291.52|291.72|291.52|291.72|291.52|291.62|291.42|14
1601993700000|2020-10-06 14:15:00|291.67|291.47|291.77|291.62|291.77|291.62|291.67|291.42|17
1601994000000|2020-10-06 14:20:00|291.82|291.67|291.77|291.62|291.87|291.72|291.72|291.57|37
1601994300000|2020-10-06 14:25:00|291.82|291.67|291.87|291.67|291.92|291.72|291.72|291.57|6
1601994600000|2020-10-06 14:30:00|291.92|291.72|291.87|291.72|291.97|291.77|291.87|291.67|16
1601994900000|2020-10-06 14:35:00|291.92|291.77|291.92|291.77|291.97|291.77|291.82|291.67|32
1601995200000|2020-10-06 14:40:00|291.97|291.82|291.67|291.52|292.27|292.07|291.62|291.42|142
1601995500000|2020-10-06 14:45:00|291.62|291.42|291.87|291.67|292.07|291.82|291.62|291.42|29
1601995800000|2020-10-06 14:50:00|291.92|291.72|291.97|291.77|292.17|291.97|291.92|291.67|13
1601996100000|2020-10-06 14:55:00|291.92|291.72|292.02|291.82|292.02|291.82|291.87|291.67|17
1601996400000|2020-10-06 15:00:00|292.07|291.77|292.07|291.82|292.07|291.87|291.97|291.77|8
1601996700000|2020-10-06 15:05:00|292.02|291.87|292.17|291.97|292.17|291.97|292.02|291.82|35
1601997000000|2020-10-06 15:10:00|292.12|291.92|292.07|291.87|292.12|291.97|292.07|291.82|10
1601997300000|2020-10-06 15:15:00|292.02|291.82|291.97|291.72|292.12|291.92|291.97|291.72|23
1601997600000|2020-10-06 15:20:00|291.92|291.67|291.77|291.57|291.97|291.82|291.77|291.57|40
1601997900000|2020-10-06 15:25:00|291.72|291.52|291.72|291.52|291.77|291.57|291.57|291.42|27
1601998200000|2020-10-06 15:30:00|291.67|291.47|291.77|291.57|291.77|291.62|291.52|291.37|42
1601998500000|2020-10-06 15:35:00|291.72|291.62|291.77|291.57|291.82|291.62|291.62|291.47|12
1601998800000|2020-10-06 15:40:00|291.72|291.62|291.82|291.62|291.87|291.67|291.72|291.52|1
1601999100000|2020-10-06 15:45:00|291.77|291.57|291.62|291.42|291.82|291.67|291.62|291.42|9
1601999400000|2020-10-06 15:50:00|291.57|291.37|291.57|291.32|291.57|291.42|291.42|291.22|15
1601999700000|2020-10-06 15:55:00|291.52|291.37|291.57|291.37|291.57|291.37|291.47|291.27|0
1602000000000|2020-10-06 16:00:00|291.62|291.42|291.57|291.37|291.67|291.47|291.52|291.37|2
1602000300000|2020-10-06 16:05:00|291.52|291.32|291.57|291.37|291.62|291.42|291.52|291.32|10
1602000600000|2020-10-06 16:10:00|291.52|291.32|291.57|291.42|291.62|291.42|291.52|291.32|7
1602000900000|2020-10-06 16:15:00|291.67|291.47|291.52|291.32|291.67|291.47|291.52|291.32|27
1602001200000|2020-10-06 16:20:00|291.47|291.27|291.67|291.47|291.67|291.52|291.47|291.27|9
1602001500000|2020-10-06 16:25:00|291.62|291.52|291.57|291.37|291.62|291.52|291.57|291.37|0
1602001800000|2020-10-06 16:30:00|291.62|291.42|291.52|291.32|291.62|291.47|291.52|291.32|3
1602002100000|2020-10-06 16:35:00|291.57|291.37|291.62|291.37|291.62|291.37|291.57|291.32|1
1602002400000|2020-10-06 16:40:00|291.57|291.32|291.67|291.47|291.67|291.52|291.57|291.32|4
1602002700000|2020-10-06 16:45:00|291.77|291.52|291.77|291.52|291.82|291.57|291.72|291.52|5
1602003000000|2020-10-06 16:50:00|291.72|291.57|291.82|291.62|291.82|291.62|291.72|291.52|20
1602003300000|2020-10-06 16:55:00|291.87|291.67|291.82|291.57|291.87|291.67|291.72|291.52|1
1602003600000|2020-10-06 17:00:00|291.77|291.52|291.72|291.47|291.82|291.57|291.62|291.47|4
1602003900000|2020-10-06 17:05:00|291.82|291.52|291.97|291.77|291.97|291.77|291.77|291.47|6
1602004200000|2020-10-06 17:10:00|291.92|291.67|291.92|291.72|291.97|291.77|291.92|291.67|2
1602004500000|2020-10-06 17:15:00|291.97|291.77|291.92|291.72|291.97|291.77|291.87|291.67|1
1602004800000|2020-10-06 17:20:00|291.87|291.67|291.82|291.62|292.02|291.77|291.82|291.62|4
1602005100000|2020-10-06 17:25:00|291.92|291.67|291.92|291.67|291.92|291.72|291.82|291.67|0
1602005400000|2020-10-06 17:30:00|291.87|291.72|291.87|291.67|291.97|291.72|291.82|291.62|5
1602005700000|2020-10-06 17:35:00|291.82|291.72|291.82|291.67|291.87|291.72|291.77|291.57|7
1602006000000|2020-10-06 17:40:00|291.87|291.62|291.92|291.67|291.97|291.77|291.82|291.57|3
1602006300000|2020-10-06 17:45:00|291.97|291.72|291.87|291.62|291.97|291.72|291.82|291.57|0
1602006600000|2020-10-06 17:50:00|291.82|291.67|291.92|291.72|291.92|291.72|291.77|291.57|0
1602006900000|2020-10-06 17:55:00|291.97|291.67|292.02|291.77|292.02|291.82|291.97|291.67|0
1602007200000|2020-10-06 18:00:00|291.97|291.82|291.97|291.72|292.02|291.82|291.92|291.72|1
1602007500000|2020-10-06 18:05:00|291.92|291.77|292.02|291.82|292.12|291.92|291.92|291.72|4
1602007800000|2020-10-06 18:10:00|291.97|291.87|292.17|291.97|292.17|291.97|291.97|291.77|3
1602008100000|2020-10-06 18:15:00|292.12|291.92|292.02|291.87|292.17|291.97|292.02|291.87|8
1602008400000|2020-10-06 18:20:00|292.07|291.92|292.12|291.97|292.17|291.97|292.07|291.87|10
1602008700000|2020-10-06 18:25:00|292.17|292.02|292.07|291.92|292.17|292.02|292.02|291.87|7
1602009000000|2020-10-06 18:30:00|292.12|291.87|292.27|292.07|292.27|292.12|292.07|291.87|6
1602009300000|2020-10-06 18:35:00|292.22|292.12|292.27|292.07|292.32|292.17|292.22|292.07|3
1602009600000|2020-10-06 18:40:00|292.22|292.12|292.32|292.17|292.32|292.17|292.22|292.07|5
1602009900000|2020-10-06 18:45:00|292.37|292.22|291.82|291.52|292.42|292.27|291.67|291.47|16
1602010200000|2020-10-06 18:50:00|291.77|291.47|290.77|290.57|291.82|291.47|290.72|290.52|159
1602010500000|2020-10-06 18:55:00|290.87|290.62|291.87|291.57|291.92|291.72|290.72|290.52|155
1602010800000|2020-10-06 19:00:00|291.82|291.52|291.67|291.47|291.87|291.62|291.27|291.02|83
1602011100000|2020-10-06 19:05:00|291.72|291.42|291.57|291.27|291.77|291.52|291.07|290.82|29
1602011400000|2020-10-06 19:10:00|291.47|291.22|291.62|291.32|291.77|291.52|291.42|291.17|7
1602011700000|2020-10-06 19:15:00|291.57|291.27|291.42|291.02|291.62|291.37|291.42|290.92|37
1602012000000|2020-10-06 19:20:00|291.37|291.07|291.22|290.97|291.42|291.17|291.12|290.87|10
1602012300000|2020-10-06 19:25:00|291.27|290.92|291.57|291.37|291.57|291.37|291.22|290.92|33
1602012600000|2020-10-06 19:30:00|291.47|291.32|291.82|291.57|291.82|291.62|291.47|291.22|24
1602012900000|2020-10-06 19:35:00|291.77|291.52|291.47|291.17|291.77|291.57|291.42|291.17|21
1602013200000|2020-10-06 19:40:00|291.42|291.22|291.42|291.12|291.47|291.27|291.22|290.97|14
1602013500000|2020-10-06 19:45:00|291.37|291.17|291.02|290.82|291.37|291.22|290.97|290.67|29
1602013800000|2020-10-06 19:50:00|290.92|290.77|291.02|290.82|291.02|290.82|290.82|290.57|32
1602014100000|2020-10-06 19:55:00|291.07|290.77|290.87|290.72|291.12|290.92|290.87|290.67|71
1602014400000|2020-10-06 20:00:00|290.92|290.77|291.02|290.77|291.12|290.92|290.92|290.72|10
1602014700000|2020-10-06 20:05:00|290.97|290.72|290.87|290.67|291.07|290.87|290.82|290.62|10
1602015000000|2020-10-06 20:10:00|290.92|290.62|290.97|290.77|291.02|290.87|290.92|290.62|6
1602015600000|2020-10-06 20:20:00|290.92|290.72|290.92|290.67|290.92|290.72|290.92|290.67|0
1602015900000|2020-10-06 20:25:00||290.72||290.67||290.72||290.67|0
1602016200000|2020-10-06 20:30:00|290.87|290.72|290.82|290.57|290.92|290.77|290.82|290.57|0
1602016500000|2020-10-06 20:35:00|290.77|290.62|290.77|290.57|290.77|290.62|290.67|290.52|1
1602016800000|2020-10-06 20:40:00|290.72|290.52|290.72|290.42|290.77|290.52|290.67|290.42|6
1602017100000|2020-10-06 20:45:00|290.77|290.37|290.67|290.37|290.77|290.42|290.67|290.37|0
1602017400000|2020-10-06 20:50:00|290.72|290.42|290.62|290.22|290.72|290.42|290.62|290.22|5
1602017700000|2020-10-06 20:55:00|290.67|290.27|290.77|290.37|290.77|290.37|290.57|290.22|9
1602018000000|2020-10-06 21:00:00||290.27||290.22||290.27||290.22|2
1602018300000|2020-10-06 21:05:00|290.72||290.77||290.77||290.72||0
1602018600000|2020-10-06 21:10:00|290.92|290.32|290.82|290.22|290.92|290.32|290.82|290.22|1
1602018900000|2020-10-06 21:15:00|290.92|290.32|290.92|290.32|290.92|290.32|290.82|290.22|0
1602019200000|2020-10-06 21:20:00|290.82|290.22|290.92|290.32|290.92|290.32|290.82|290.22|0
1602019500000|2020-10-06 21:25:00|290.82|290.22|290.82|290.22|290.92|290.32|290.82|290.22|0
1602019800000|2020-10-06 21:30:00|290.92|290.32|290.92|290.32|290.92|290.32|290.82|290.22|0
1602020700000|2020-10-06 21:45:00|291.02|290.42|290.92|290.32|291.02|290.42|290.92|290.32|0
1602021000000|2020-10-06 21:50:00|291.02|290.42|290.92|290.32|291.02|290.42|290.92|290.32|0
1602021300000|2020-10-06 21:55:00|291.02|290.42|291.02|290.42|291.02|290.42|290.92|290.32|0
1602021600000|2020-10-06 22:00:00|290.92|290.32|291.12|290.52|291.12|290.52|290.72|290.12|0
1602021900000|2020-10-06 22:05:00|291.02|290.42|291.12|290.52|291.12|290.52|291.02|290.42|0
1602022200000|2020-10-06 22:10:00|291.22|290.62|291.22|290.62|291.22|290.62|291.12|290.52|0
1602022500000|2020-10-06 22:15:00|291.12|290.52|291.22|290.62|291.22|290.62|291.12|290.52|0
1602022800000|2020-10-06 22:20:00|291.32|290.72|291.22|290.62|291.32|290.72|291.22|290.62|0
1602023100000|2020-10-06 22:25:00|291.32|290.72|291.22|290.62|291.32|290.72|291.22|290.62|0
1602023400000|2020-10-06 22:30:00|291.32|290.72|291.32|290.72|291.52|290.92|291.32|290.72|0
1602023700000|2020-10-06 22:35:00|291.42|290.82|291.42|290.82|291.42|290.82|291.32|290.72|0
1602024000000|2020-10-06 22:40:00|291.32|290.72|291.42|290.82|291.42|290.82|291.32|290.72|0
1602024300000|2020-10-06 22:45:00|291.32|290.72|291.12|290.52|291.32|290.72|291.12|290.52|0
1602024600000|2020-10-06 22:50:00|291.02|290.42|290.72|290.12|291.12|290.52|290.72|290.12|0
1602024900000|2020-10-06 22:55:00|290.62|290.02|290.82|290.22|290.82|290.22|290.62|290.02|0
1602025200000|2020-10-06 23:00:00|290.72|290.12|290.96|290.36|291.06|290.46|290.72|290.12|0
1602025500000|2020-10-06 23:05:00|291.06|290.46|290.86|290.26|291.06|290.46|290.76|290.16|0
1602025800000|2020-10-06 23:10:00|290.96|290.36|290.86|290.26|290.96|290.36|290.66|290.06|0
1602026100000|2020-10-06 23:15:00|290.76|290.16|290.96|290.36|291.06|290.46|290.76|290.16|0
1602026400000|2020-10-06 23:20:00|291.06|290.46|291.06|290.46|291.06|290.46|290.96|290.36|0
1602026700000|2020-10-06 23:25:00|291.16|290.56|290.96|290.36|291.16|290.56|290.96|290.36|0
1602027000000|2020-10-06 23:30:00|291.06|290.46|291.06|290.46|291.06|290.46|290.96|290.36|0
1602027300000|2020-10-06 23:35:00|291.16|290.56|290.96|290.36|291.26|290.66|290.86|290.26|0
1602027600000|2020-10-06 23:40:00|290.86|290.26|291.16|290.56|291.16|290.56|290.86|290.26|0
1602027900000|2020-10-06 23:45:00|291.26|290.66|291.26|290.66|291.36|290.76|291.26|290.66|0
1602028200000|2020-10-06 23:50:00|291.36|290.76|291.26|290.66|291.36|290.76|291.26|290.66|0
1602028500000|2020-10-06 23:55:00|291.16|290.56|291.16|290.56|291.16|290.56|291.16|290.56|0
1602028800000|2020-10-07 00:00:00|291.26|290.66|291.26|290.66|291.26|290.66|291.06|290.46|0
1602029100000|2020-10-07 00:05:00|291.16|290.56|291.26|290.66|291.26|290.66|291.16|290.56|0
1602029400000|2020-10-07 00:10:00|291.36|290.76|291.36|290.76|291.36|290.76|291.26|290.66|0
1602029700000|2020-10-07 00:15:00|291.26|290.66|291.46|290.86|291.46|290.86|291.26|290.66|0
1602030000000|2020-10-07 00:20:00|291.36|290.76|291.36|290.76|291.46|290.86|291.36|290.76|0
1602030300000|2020-10-07 00:25:00|291.46|290.86|291.36|290.76|291.46|290.86|291.26|290.66|0
1602030600000|2020-10-07 00:30:00|290.36|290.16|290.16|289.96|290.71|290.56|290.06|289.91|211
1602030900000|2020-10-07 00:35:00|290.11|289.91|290.41|290.26|290.51|290.36|289.81|289.66|134
1602031200000|2020-10-07 00:40:00|290.46|290.36|290.31|290.16|290.61|290.41|290.26|290.06|90
1602031500000|2020-10-07 00:45:00|290.41|290.11|289.81|289.61|290.41|290.26|289.81|289.61|91
1602031800000|2020-10-07 00:50:00|289.76|289.66|290.11|289.86|290.16|290.01|289.76|289.61|72
1602032100000|2020-10-07 00:55:00|290.06|289.96|290.11|289.91|290.41|290.16|290.06|289.86|91
1602032400000|2020-10-07 01:00:00|289.96|289.76|290.21|290.06|290.36|290.21|289.26|289.11|611
1602032700000|2020-10-07 01:05:00|290.26|290.11|289.26|289.11|290.41|290.21|289.21|289.06|413
1602033000000|2020-10-07 01:10:00|289.36|289.16|289.51|289.31|289.81|289.61|289.31|289.11|271
1602033300000|2020-10-07 01:15:00|289.56|289.36|290.11|289.91|290.11|289.96|289.41|289.26|242
1602033600000|2020-10-07 01:20:00|290.16|289.96|289.66|289.46|290.16|289.96|289.61|289.46|177
1602033900000|2020-10-07 01:25:00|289.71|289.51|289.81|289.66|290.11|289.96|289.61|289.46|144
1602034200000|2020-10-07 01:30:00|289.76|289.61|289.56|289.41|289.81|289.66|289.41|289.26|211
1602034500000|2020-10-07 01:35:00|289.61|289.46|289.56|289.41|289.86|289.66|289.26|289.11|263
1602034800000|2020-10-07 01:40:00|289.51|289.36|289.41|289.26|289.61|289.46|289.36|289.16|280
1602035100000|2020-10-07 01:45:00|289.36|289.21|289.71|289.56|289.81|289.66|289.36|289.21|254
1602035400000|2020-10-07 01:50:00|289.76|289.61|290.01|289.86|290.06|289.91|289.66|289.51|193
1602035700000|2020-10-07 01:55:00|289.96|289.81|290.01|289.86|290.31|290.16|289.91|289.71|441
1602036000000|2020-10-07 02:00:00|290.06|289.91|290.46|290.31|290.61|290.41|290.06|289.91|496
1602036300000|2020-10-07 02:05:00|290.41|290.26|290.46|290.31|290.61|290.46|290.21|290.06|199
1602036600000|2020-10-07 02:10:00|290.41|290.26|290.11|289.96|290.46|290.31|290.11|289.91|219
1602036900000|2020-10-07 02:15:00|290.06|289.91|290.51|290.31|290.51|290.36|290.06|289.91|206
1602037200000|2020-10-07 02:20:00|290.46|290.26|289.96|289.81|290.46|290.26|289.91|289.71|175
1602037500000|2020-10-07 02:25:00|289.91|289.76|289.96|289.76|290.21|290.06|289.86|289.71|120
1602037800000|2020-10-07 02:30:00|289.91|289.81|289.81|289.66|290.06|289.91|289.76|289.61|93
1602038100000|2020-10-07 02:35:00|289.86|289.71|289.91|289.71|289.91|289.76|289.76|289.56|147
1602038400000|2020-10-07 02:40:00|289.86|289.66|289.66|289.51|289.96|289.76|289.61|289.41|154
1602038700000|2020-10-07 02:45:00|289.61|289.46|289.66|289.46|289.76|289.61|289.61|289.41|171
1602039000000|2020-10-07 02:50:00|289.71|289.51|289.71|289.56|289.81|289.66|289.66|289.46|91
1602039300000|2020-10-07 02:55:00|289.76|289.61|289.61|289.46|290.06|289.86|289.56|289.41|115
1602039600000|2020-10-07 03:00:00|289.66|289.51|289.66|289.51|289.66|289.51|289.61|289.46|87
1602039900000|2020-10-07 03:05:00|289.61|289.46|289.76|289.61|289.76|289.61|289.61|289.46|69
1602040200000|2020-10-07 03:10:00|289.81|289.66|289.96|289.81|290.01|289.86|289.71|289.56|104
1602040500000|2020-10-07 03:15:00|290.01|289.86|289.91|289.76|290.01|289.86|289.86|289.71|87
1602040800000|2020-10-07 03:20:00|289.86|289.71|289.96|289.76|289.96|289.76|289.71|289.51|148
1602041100000|2020-10-07 03:25:00|289.91|289.71|290.16|290.01|290.21|290.06|289.91|289.71|125
1602041400000|2020-10-07 03:30:00|290.21|290.06|290.16|290.01|290.21|290.06|290.01|289.81|108
1602041700000|2020-10-07 03:35:00|290.11|289.96|290.16|290.01|290.26|290.11|290.11|289.96|172
1602042000000|2020-10-07 03:40:00|290.11|289.96|290.26|290.11|290.26|290.11|290.11|289.96|69
1602042300000|2020-10-07 03:45:00|290.21|290.06|290.36|290.21|290.41|290.26|290.16|290.01|152
1602042600000|2020-10-07 03:50:00|290.31|290.16|290.21|290.01|290.36|290.21|290.16|290.01|106
1602042900000|2020-10-07 03:55:00|290.26|290.06|290.26|290.11|290.36|290.16|290.26|290.06|64
1602043200000|2020-10-07 04:00:00|290.31|290.16|290.26|290.11|290.36|290.21|290.21|290.06|68
1602043500000|2020-10-07 04:05:00|290.31|290.16|290.31|290.16|290.31|290.16|290.26|290.11|42
1602043800000|2020-10-07 04:10:00|290.36|290.26|290.41|290.26|290.41|290.26|290.31|290.21|81
1602044100000|2020-10-07 04:15:00|290.46|290.31|290.61|290.46|290.71|290.56|290.46|290.31|104
1602044400000|2020-10-07 04:20:00|290.66|290.51|290.81|290.61|290.81|290.66|290.61|290.46|115
1602044700000|2020-10-07 04:25:00|290.86|290.66|290.81|290.66|290.91|290.76|290.76|290.61|106
1602045000000|2020-10-07 04:30:00|290.76|290.61|291.11|290.91|291.16|291.01|290.66|290.51|173
1602045300000|2020-10-07 04:35:00|291.16|290.96|291.06|290.91|291.26|291.11|291.06|290.91|211
1602045600000|2020-10-07 04:40:00|291.11|290.86|291.06|290.91|291.11|290.96|291.01|290.86|75
1602045900000|2020-10-07 04:45:00|291.01|290.86|291.06|290.91|291.16|290.96|291.01|290.86|90
1602046200000|2020-10-07 04:50:00|291.11|290.96|291.06|290.91|291.11|290.96|291.06|290.91|79
1602046500000|2020-10-07 04:55:00|291.11|290.86|290.86|290.71|291.11|290.86|290.81|290.61|250
1602046800000|2020-10-07 05:00:00|290.81|290.66|290.81|290.61|290.81|290.66|290.56|290.41|416
1602047100000|2020-10-07 05:05:00|290.71|290.66|290.76|290.61|290.81|290.66|290.66|290.51|155
1602047400000|2020-10-07 05:10:00|290.71|290.56|290.86|290.71|290.86|290.71|290.71|290.56|174
1602047700000|2020-10-07 05:15:00|290.91|290.76|290.86|290.66|291.01|290.81|290.86|290.66|162
1602048000000|2020-10-07 05:20:00|290.91|290.71|290.86|290.71|290.96|290.81|290.81|290.66|195
1602048300000|2020-10-07 05:25:00|290.81|290.66|290.81|290.66|290.81|290.66|290.71|290.56|118
1602048600000|2020-10-07 05:30:00|290.76|290.61|290.76|290.61|290.81|290.66|290.66|290.46|106
1602048900000|2020-10-07 05:35:00|290.71|290.56|291.01|290.86|291.06|290.91|290.66|290.51|181
1602049200000|2020-10-07 05:40:00|291.06|290.91|291.21|291.06|291.26|291.11|291.06|290.91|218
1602049500000|2020-10-07 05:45:00|291.26|291.11|291.31|291.11|291.31|291.16|290.96|290.81|193
1602049800000|2020-10-07 05:50:00|291.26|291.16|291.31|291.16|291.41|291.26|291.26|291.11|253
1602050100000|2020-10-07 05:55:00|291.36|291.21|291.31|291.16|291.36|291.21|291.26|291.11|101
1602050400000|2020-10-07 06:00:00|291.36|291.21|291.46|291.31|291.51|291.36|291.31|291.11|180
1602050700000|2020-10-07 06:05:00|291.51|291.36|291.56|291.36|291.56|291.41|291.46|291.26|209
1602051000000|2020-10-07 06:10:00|291.51|291.41|291.81|291.66|291.81|291.66|291.51|291.36|263
1602051300000|2020-10-07 06:15:00|291.86|291.61|291.86|291.71|292.01|291.86|291.71|291.56|437
1602051600000|2020-10-07 06:20:00|291.81|291.66|291.61|291.46|291.81|291.66|291.61|291.46|233
1602051900000|2020-10-07 06:25:00|291.56|291.41|291.56|291.36|291.66|291.46|291.41|291.26|95
1602052200000|2020-10-07 06:30:00|291.61|291.41|291.66|291.51|291.66|291.51|291.51|291.36|94
1602052500000|2020-10-07 06:35:00|291.71|291.56|291.76|291.61|291.81|291.66|291.66|291.46|92
1602052800000|2020-10-07 06:40:00|291.71|291.56|291.61|291.41|291.81|291.66|291.56|291.41|81
1602053100000|2020-10-07 06:45:00|291.56|291.46|291.56|291.41|291.71|291.56|291.51|291.31|74
1602053400000|2020-10-07 06:50:00|291.61|291.46|291.56|291.41|291.61|291.46|291.51|291.36|43
1602053700000|2020-10-07 06:55:00|291.61|291.46|291.71|291.56|291.71|291.56|291.56|291.41|103
1602054000000|2020-10-07 07:00:00|291.76|291.61|291.56|291.41|291.76|291.61|291.46|291.31|135
1602054300000|2020-10-07 07:05:00|291.61|291.46|291.76|291.56|291.81|291.66|291.51|291.36|116
1602054600000|2020-10-07 07:10:00|291.81|291.61|291.71|291.56|291.86|291.71|291.61|291.46|110
1602054900000|2020-10-07 07:15:00|291.76|291.61|291.81|291.66|291.96|291.76|291.76|291.61|135
1602055200000|2020-10-07 07:20:00|291.86|291.71|291.81|291.66|291.91|291.76|291.76|291.61|107
1602055500000|2020-10-07 07:25:00|291.86|291.61|291.81|291.66|291.91|291.76|291.71|291.56|94
1602055800000|2020-10-07 07:30:00|291.76|291.61|291.61|291.46|291.81|291.66|291.61|291.46|86
1602056100000|2020-10-07 07:35:00|291.56|291.41|291.46|291.26|291.71|291.56|291.46|291.26|176
1602056400000|2020-10-07 07:40:00|291.41|291.21|291.41|291.26|291.41|291.26|291.16|291.01|138
1602056700000|2020-10-07 07:45:00|291.46|291.31|291.61|291.46|291.61|291.46|291.41|291.26|145
1602057000000|2020-10-07 07:50:00|291.66|291.51|291.71|291.51|291.71|291.56|291.56|291.41|72
1602057300000|2020-10-07 07:55:00|291.76|291.56|291.66|291.51|291.81|291.61|291.61|291.46|125
1602057600000|2020-10-07 08:00:00|291.71|291.56|291.66|291.51|291.76|291.61|291.61|291.46|128
1602057900000|2020-10-07 08:05:00|291.71|291.56|291.61|291.46|291.76|291.56|291.46|291.31|96
1602058200000|2020-10-07 08:10:00|291.66|291.41|291.46|291.31|291.66|291.46|291.31|291.16|165
1602058500000|2020-10-07 08:15:00|291.41|291.26|291.36|291.21|291.51|291.36|291.31|291.16|112
1602058800000|2020-10-07 08:20:00|291.31|291.16|291.26|291.11|291.36|291.16|291.11|290.96|95
1602059100000|2020-10-07 08:25:00|291.21|291.06|291.01|290.86|291.31|291.16|291.01|290.86|107
1602059400000|2020-10-07 08:30:00|291.06|290.91|291.41|291.21|291.51|291.36|290.96|290.81|206
1602059700000|2020-10-07 08:35:00|291.36|291.26|291.31|291.16|291.41|291.26|291.21|291.06|112
1602060000000|2020-10-07 08:40:00|291.36|291.21|291.26|291.11|291.41|291.21|291.21|291.06|81
1602060300000|2020-10-07 08:45:00|291.31|291.16|291.51|291.36|291.51|291.36|291.26|291.11|173
1602060600000|2020-10-07 08:50:00|291.56|291.41|291.41|291.26|291.56|291.41|291.41|291.21|195
1602060900000|2020-10-07 08:55:00|291.46|291.31|291.21|291.01|291.46|291.31|291.16|291.01|292
1602061200000|2020-10-07 09:00:00|291.16|291.06|291.06|290.91|291.31|291.16|291.06|290.91|382
1602061500000|2020-10-07 09:05:00|291.11|290.96|291.06|290.91|291.16|291.01|291.01|290.86|134
1602061800000|2020-10-07 09:10:00|291.11|290.96|290.96|290.76|291.16|291.01|290.96|290.76|62
1602062100000|2020-10-07 09:15:00|291.01|290.81|291.01|290.86|291.11|290.96|290.96|290.81|89
1602062400000|2020-10-07 09:20:00|291.36|290.76|291.36|290.76|291.46|290.86|291.36|290.76|0
1602062700000|2020-10-07 09:25:00|291.26|290.66|291.36|290.76|291.36|290.76|291.26|290.66|26
1602063000000|2020-10-07 09:30:00|291.26|290.66|291.36|290.76|291.46|290.86|291.26|290.66|0
1602063300000|2020-10-07 09:35:00|291.46|290.86|291.46|290.86|291.46|290.86|291.36|290.76|0
1602063600000|2020-10-07 09:40:00|291.56|290.96|291.56|290.96|291.56|290.96|291.46|290.86|0
1602063900000|2020-10-07 09:45:00|291.46|290.86|291.36|290.76|291.56|290.96|291.36|290.76|0
1602064200000|2020-10-07 09:50:00|290.81|290.16|290.76|290.61|290.96|290.76|290.66|290.16|118
1602064500000|2020-10-07 09:55:00|290.71|290.56|290.86|290.66|290.91|290.71|290.71|290.56|12
1602064800000|2020-10-07 10:00:00|290.81|290.61|290.86|290.66|290.91|290.66|290.76|290.61|6
1602065100000|2020-10-07 10:05:00|290.81|290.71|290.91|290.71|290.96|290.76|290.81|290.71|7
1602065400000|2020-10-07 10:10:00|290.96||290.91||290.96||290.86||0
1602065700000|2020-10-07 10:15:00|290.86||290.91||290.96||290.86||3
1602066000000|2020-10-07 10:20:00|290.86|290.76|290.96|290.76|291.01|290.76|290.86|290.76|2
1602066300000|2020-10-07 10:25:00|291.01|290.81|290.96|290.81|291.01|290.86|290.91|290.81|6
1602066600000|2020-10-07 10:30:00|290.91|290.76|290.91|290.76|290.96|290.81|290.91|290.76|14
1602066900000|2020-10-07 10:35:00|290.96|290.71|290.91|290.71|290.96|290.71|290.81|290.66|5
1602067200000|2020-10-07 10:40:00|290.86|290.66|290.86|290.66|290.91|290.66|290.71|290.51|6
1602067500000|2020-10-07 10:45:00|290.81|290.71|290.91|290.71|290.91|290.71|290.81|290.66|1
1602067800000|2020-10-07 10:50:00|290.86|290.76|291.11|290.96|291.11|290.96|290.86|290.71|4
1602068100000|2020-10-07 10:55:00|291.16|291.01|291.26|291.06|291.26|291.11|291.11|291.01|9
1602068400000|2020-10-07 11:00:00|291.21|291.11|291.06|290.91|291.26|291.11|291.06|290.91|18
1602068700000|2020-10-07 11:05:00|291.01|290.86|290.96|290.76|291.06|290.91|290.91|290.76|24
1602069000000|2020-10-07 11:10:00|290.91|290.81|290.96|290.81|291.01|290.86|290.91|290.76|13
1602069300000|2020-10-07 11:15:00|290.91|290.76|290.86|290.66|290.96|290.81|290.81|290.66|12
1602069600000|2020-10-07 11:20:00|290.81||290.91||290.91||290.81||0
1602069900000|2020-10-07 11:25:00|290.86||290.91||290.96||290.81||1
1602070200000|2020-10-07 11:30:00|290.86||290.86||290.91||290.81||0
1602070500000|2020-10-07 11:35:00|290.91||290.86||290.91||290.81||0
1602070800000|2020-10-07 11:40:00|290.81||290.86||290.86||290.81||0
1602071100000|2020-10-07 11:45:00|290.91|290.71|290.96|290.76|290.96|290.76|290.91|290.71|5
1602071400000|2020-10-07 11:50:00|290.91||290.96||291.01||290.91||0
1602071700000|2020-10-07 11:55:00|290.91|290.81|291.11|290.91|291.11|290.91|290.91|290.81|0
1602072000000|2020-10-07 12:00:00|291.06|290.86|291.06|290.81|291.11|290.86|290.96|290.81|4
1602072300000|2020-10-07 12:05:00|291.01|290.86|291.11|290.91|291.16|290.91|291.01|290.86|1
1602072600000|2020-10-07 12:10:00|291.16|290.96|291.11|290.91|291.16|290.96|291.06|290.91|12
1602072900000|2020-10-07 12:15:00|291.06|290.96|291.21|291.01|291.26|291.06|291.06|290.96|28
1602073200000|2020-10-07 12:20:00|291.16|290.96|291.06|290.91|291.21|290.96|291.06|290.91|17
1602073500000|2020-10-07 12:25:00|291.11|290.96|291.06|290.91|291.11|290.96|291.01|290.86|15
1602073800000|2020-10-07 12:30:00|291.01|290.86|291.06|290.91|291.06|290.91|291.01|290.86|17
1602074100000|2020-10-07 12:35:00|291.01|290.86|291.16|290.96|291.16|290.96|291.01|290.86|17
1602074400000|2020-10-07 12:40:00|291.21|291.01|291.21|291.06|291.26|291.11|291.16|291.01|16
1602074700000|2020-10-07 12:45:00|291.26|291.11|291.21|291.06|291.26|291.11|291.11|290.96|39
1602075000000|2020-10-07 12:50:00|291.16|291.01|291.26|291.06|291.26|291.11|291.16|290.96|15
1602075300000|2020-10-07 12:55:00|291.21|291.11|291.26|291.06|291.36|291.21|291.21|291.06|28
1602075600000|2020-10-07 13:00:00|291.21|291.11|291.11|290.96|291.26|291.11|291.06|290.91|11
1602075900000|2020-10-07 13:05:00|291.16|291.01|291.21|291.06|291.26|291.11|291.16|291.01|8
1602076200000|2020-10-07 13:10:00|291.26|291.11|291.26|291.06|291.31|291.16|291.21|291.06|9
1602076500000|2020-10-07 13:15:00|291.21|291.11|291.21|291.06|291.26|291.11|291.11|290.91|23
1602076800000|2020-10-07 13:20:00|291.26|291.11|291.16|291.01|291.26|291.11|291.16|290.96|28
1602077100000|2020-10-07 13:25:00|291.21|291.06|291.21|291.06|291.21|291.06|291.11|290.96|19
1602077400000|2020-10-07 13:30:00|291.16|291.01|291.31|291.11|291.56|291.41|291.16|290.96|60
1602077700000|2020-10-07 13:35:00|291.36|291.16|291.26|291.11|291.36|291.21|291.21|291.06|56
1602078000000|2020-10-07 13:40:00|291.31|291.06|291.51|291.31|291.56|291.41|291.26|291.06|38
1602078300000|2020-10-07 13:45:00|291.46|291.36|291.61|291.36|291.71|291.51|291.41|291.26|34
1602078600000|2020-10-07 13:50:00|291.56|291.41|291.61|291.41|291.61|291.41|291.46|291.26|15
1602078900000|2020-10-07 13:55:00|291.66|291.36|291.36|291.21|291.66|291.41|291.31|291.16|17
1602079200000|2020-10-07 14:00:00|291.41|291.16|291.41|291.11|291.46|291.26|291.21|291.01|11
1602079500000|2020-10-07 14:05:00|291.36|291.16|291.51|291.31|291.51|291.31|291.16|291.01|10
1602079800000|2020-10-07 14:10:00|291.46|291.26|291.16|290.96|291.51|291.31|291.11|290.91|11
1602080100000|2020-10-07 14:15:00|291.26|291.01|291.46|291.26|291.46|291.26|291.16|290.91|8
1602080400000|2020-10-07 14:20:00|291.41|291.21|291.51|291.31|291.56|291.36|291.36|291.21|29
1602080700000|2020-10-07 14:25:00|291.46|291.36|291.46|291.26|291.61|291.41|291.36|291.16|60
1602081000000|2020-10-07 14:30:00|291.51|291.31|291.61|291.41|291.71|291.51|291.41|291.21|31
1602081300000|2020-10-07 14:35:00|291.56|291.36|291.51|291.31|291.61|291.41|291.46|291.26|18
1602081600000|2020-10-07 14:40:00|291.46|291.36|291.51|291.31|291.51|291.36|291.36|291.16|20
1602081900000|2020-10-07 14:45:00|291.56|291.36|291.56|291.41|291.61|291.41|291.41|291.21|3
1602082200000|2020-10-07 14:50:00|291.61|291.46|291.66|291.46|291.66|291.46|291.56|291.41|18
1602082500000|2020-10-07 14:55:00|291.61|291.41|291.61|291.46|291.71|291.51|291.56|291.36|4
1602082800000|2020-10-07 15:00:00|291.66|291.51|291.76|291.56|291.76|291.56|291.51|291.36|30
1602083100000|2020-10-07 15:05:00|291.81|291.61|291.86|291.66|291.86|291.71|291.81|291.61|15
1602083400000|2020-10-07 15:10:00|291.91|291.71|291.86|291.66|291.91|291.76|291.76|291.56|16
1602083700000|2020-10-07 15:15:00|291.81|291.71|291.86|291.66|291.91|291.71|291.76|291.56|6
1602084000000|2020-10-07 15:20:00|291.81|291.61|291.91|291.71|291.91|291.71|291.76|291.56|7
1602084300000|2020-10-07 15:25:00|291.86|291.76|291.91|291.66|291.91|291.76|291.76|291.56|8
1602084600000|2020-10-07 15:30:00|291.86|291.71|291.96|291.81|291.96|291.81|291.81|291.61|5
1602084900000|2020-10-07 15:35:00|291.91|291.76|291.71|291.56|291.96|291.76|291.71|291.56|67
1602085200000|2020-10-07 15:40:00|291.81|291.61|291.81|291.61|291.91|291.66|291.76|291.56|24
1602085500000|2020-10-07 15:45:00|291.76||291.76||291.86||291.76||0
1602085800000|2020-10-07 15:50:00|291.81|291.51|291.76|291.61|291.86|291.61|291.71|291.51|5
1602086100000|2020-10-07 15:55:00|291.81|291.66|291.71|291.56|291.86|291.66|291.71|291.56|11
1602086400000|2020-10-07 16:00:00|291.76|291.61|291.76|291.56|291.86|291.66|291.76|291.56|13
1602086700000|2020-10-07 16:05:00|291.81|291.61|291.76|291.61|291.96|291.76|291.76|291.56|10
1602087000000|2020-10-07 16:10:00|291.81|291.66|291.91|291.71|291.91|291.71|291.81|291.66|9
1602087300000|2020-10-07 16:15:00|291.86|291.66|291.91|291.76|291.96|291.81|291.86|291.66|7
1602087600000|2020-10-07 16:20:00|291.96|291.81|291.96|291.76|291.96|291.81|291.91|291.76|0
1602087900000|2020-10-07 16:25:00|292.01|291.81|291.41|291.16|292.01|291.81|291.26|291.06|64
1602088200000|2020-10-07 16:30:00|291.36|291.21|291.66|291.41|291.71|291.46|291.31|291.06|17
1602088500000|2020-10-07 16:35:00|291.61|291.36|291.66|291.41|291.71|291.46|291.51|291.31|0
1602088800000|2020-10-07 16:40:00|291.71|291.46|291.66|291.46|291.71|291.56|291.61|291.41|1
1602089100000|2020-10-07 16:45:00|291.71|291.51|291.81|291.56|291.81|291.61|291.61|291.41|9
1602089400000|2020-10-07 16:50:00|291.76|291.51|291.71|291.51|291.81|291.61|291.66|291.41|2
1602089700000|2020-10-07 16:55:00|291.76|291.46|291.81|291.56|291.86|291.66|291.71|291.46|1
1602090000000|2020-10-07 17:00:00|291.86|291.51|291.86|291.51|291.91|291.66|291.61|291.46|8
1602090300000|2020-10-07 17:05:00|291.81|291.56|291.86|291.66|291.86|291.66|291.81|291.56|3
1602090600000|2020-10-07 17:10:00|291.81|291.61|291.81|291.61|291.86|291.66|291.81|291.61|0
1602090900000|2020-10-07 17:15:00|291.86|291.66|291.91|291.66|291.91|291.71|291.71|291.56|22
1602091200000|2020-10-07 17:20:00|291.86|291.56|291.91|291.71|291.96|291.76|291.81|291.56|10
1602091500000|2020-10-07 17:25:00|291.86|291.76|291.86|291.66|291.91|291.76|291.81|291.61|1
1602091800000|2020-10-07 17:30:00|291.91|291.71|291.91|291.66|291.91|291.71|291.81|291.61|0
1602092100000|2020-10-07 17:35:00|291.86|291.71|291.91|291.71|291.91|291.71|291.86|291.66|1
1602092400000|2020-10-07 17:40:00|291.96|291.66|292.11|291.91|292.11|291.91|291.81|291.66|24
1602092700000|2020-10-07 17:45:00|292.16|291.86|292.11|291.86|292.16|291.91|292.06|291.81|4
1602093000000|2020-10-07 17:50:00|292.06|291.81|292.11|291.91|292.11|291.96|292.06|291.81|4
1602093300000|2020-10-07 17:55:00|292.16|291.81|291.86|291.61|292.21|292.01|291.86|291.56|18
1602093600000|2020-10-07 18:00:00|292.01|291.66|292.01|291.81|292.21|291.86|291.96|291.61|3
1602093900000|2020-10-07 18:05:00|291.96|291.86|291.96|291.76|292.11|291.86|291.86|291.66|4
1602094200000|2020-10-07 18:10:00|291.91|291.81|291.96|291.76|292.01|291.81|291.86|291.66|34
1602094500000|2020-10-07 18:15:00|292.01|291.71|292.16|292.01|292.26|292.01|291.91|291.71|4
1602094800000|2020-10-07 18:20:00|292.21|291.96|292.16|291.96|292.26|292.06|292.11|291.96|3
1602095100000|2020-10-07 18:25:00|292.11|292.01|292.11|291.91|292.16|292.01|292.06|291.86|2
1602095400000|2020-10-07 18:30:00|292.16|291.96|292.11|291.91|292.21|292.01|292.06|291.91|0
1602095700000|2020-10-07 18:35:00|292.16|291.86|292.01|291.81|292.16|291.91|292.01|291.81|0
1602096000000|2020-10-07 18:40:00|292.06|291.86|292.01|291.81|292.11|291.86|291.91|291.71|0
1602096300000|2020-10-07 18:45:00|292.06|291.86|292.11|291.91|292.16|291.96|292.01|291.81|0
1602096600000|2020-10-07 18:50:00|292.16|291.96|292.16|291.96|292.16|291.96|292.11|291.91|0
1602096900000|2020-10-07 18:55:00|292.11|291.91|292.11|291.91|292.16|291.96|292.06|291.91|15
1602097200000|2020-10-07 19:00:00|292.06|291.86|292.01|291.81|292.06|291.86|291.91|291.76|12
1602097500000|2020-10-07 19:05:00|291.96|291.86|292.06|291.91|292.06|291.91|291.96|291.76|10
1602097800000|2020-10-07 19:10:00|292.11|291.96|292.11|291.86|292.16|291.96|292.06|291.86|7
1602098100000|2020-10-07 19:15:00|292.16|291.91|292.06|291.86|292.16|291.96|292.01|291.81|0
1602098400000|2020-10-07 19:20:00|292.11|291.91|291.96|291.76|292.11|291.91|291.96|291.76|2
1602098700000|2020-10-07 19:25:00|291.91|291.81|292.01|291.76|292.01|291.81|291.91|291.71|2
1602099000000|2020-10-07 19:30:00|291.96|291.81|291.86|291.66|292.01|291.86|291.81|291.61|3
1602099300000|2020-10-07 19:35:00|291.91|291.71|291.96|291.71|291.96|291.76|291.81|291.61|1
1602099600000|2020-10-07 19:40:00|291.91|291.76|291.91|291.66|292.01|291.81|291.86|291.66|1
1602099900000|2020-10-07 19:45:00|291.86|291.71|291.86|291.66|291.86|291.71|291.76|291.61|7
1602100200000|2020-10-07 19:50:00|291.81|291.71|291.96|291.81|292.01|291.81|291.81|291.61|8
1602100500000|2020-10-07 19:55:00|291.91|291.76|291.81|291.56|292.11|291.86|291.81|291.56|21
1602100800000|2020-10-07 20:00:00|291.76|291.51|291.76|291.56|291.86|291.61|291.71|291.51|24
1602101100000|2020-10-07 20:05:00|291.71|291.51|291.81|291.56|291.81|291.61|291.71|291.51|2
1602101400000|2020-10-07 20:10:00|291.71|291.61|291.81|291.61|291.81|291.66|291.71|291.56|2
1602101700000|2020-10-07 20:15:00||291.66||291.66||291.66||291.66|1
1602102000000|2020-10-07 20:20:00|291.76|291.61|291.76|291.61|291.76|291.66|291.76|291.61|1
1602102300000|2020-10-07 20:25:00|291.71|291.56|291.81|291.56|291.81|291.61|291.71|291.56|5
1602102600000|2020-10-07 20:30:00|291.76|291.61|291.81|291.61|291.81|291.66|291.76|291.56|1
1602102900000|2020-10-07 20:35:00|291.76|291.56|291.81|291.61|291.81|291.61|291.76|291.56|2
1602103200000|2020-10-07 20:40:00|291.76|291.56|291.76|291.51|291.81|291.61|291.76|291.51|4
1602103500000|2020-10-07 20:45:00|291.86|291.56|291.96|291.56|291.96|291.56|291.86|291.51|8
1602103800000|2020-10-07 20:50:00|291.91|291.61|291.96|291.56|292.01|291.66|291.91|291.56|0
1602104100000|2020-10-07 20:55:00|292.01|291.66|291.76|291.51|292.01|291.66|291.61|291.46|14
1602104400000|2020-10-07 21:00:00|291.91|291.56|292.06|291.51|292.16|291.56|291.66|291.51|0
1602104700000|2020-10-07 21:05:00||291.56||291.51||291.56||291.51|0
1602105000000|2020-10-07 21:10:00||291.46||291.46||291.46||291.46|9
1602106200000|2020-10-07 21:30:00|292.16|291.56|292.16|291.56|292.16|291.56|292.16|291.56|0
1602106500000|2020-10-07 21:35:00|292.06|291.46|292.16|291.56|292.16|291.56|292.06|291.46|0
1602106800000|2020-10-07 21:40:00|292.06|291.46|292.06|291.46|292.16|291.56|292.06|291.46|0
1602108000000|2020-10-07 22:00:00|291.96|291.36|292.16|291.56|292.16|291.56|291.96|291.36|0
1602108300000|2020-10-07 22:05:00|292.06|291.46|292.16|291.56|292.16|291.56|292.06|291.46|0
1602108600000|2020-10-07 22:10:00|292.06|291.46|292.16|291.56|292.16|291.56|292.06|291.46|0
1602108900000|2020-10-07 22:15:00|292.26|291.66|292.16|291.56|292.26|291.66|292.16|291.56|0
1602109200000|2020-10-07 22:20:00|292.26|291.66|292.36|291.76|292.36|291.76|292.16|291.56|0
1602109500000|2020-10-07 22:25:00|292.26|291.66|292.26|291.66|292.26|291.66|292.26|291.66|0
1602109800000|2020-10-07 22:30:00|292.36|291.76|292.26|291.66|292.36|291.76|292.26|291.66|0
1602110100000|2020-10-07 22:35:00|292.36|291.76|292.36|291.76|292.36|291.76|292.26|291.66|0
1602110400000|2020-10-07 22:40:00|292.26|291.66|292.36|291.76|292.36|291.76|292.26|291.66|0
1602110700000|2020-10-07 22:45:00|292.46|291.86|292.36|291.76|292.46|291.86|292.36|291.76|0
1602111000000|2020-10-07 22:50:00|292.46|291.86|292.46|291.86|292.46|291.86|292.36|291.76|0
1602111300000|2020-10-07 22:55:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1602111600000|2020-10-07 23:00:00|292.36|291.76|292.36|291.76|292.46|291.86|292.26|291.66|0
1602112200000|2020-10-07 23:10:00|292.26|291.66|292.26|291.66|292.36|291.76|292.26|291.66|0
1602112800000|2020-10-07 23:20:00|292.36|291.76|292.26|291.66|292.36|291.76|292.26|291.66|0
1602113400000|2020-10-07 23:30:00|292.16|291.56|292.36|291.76|292.36|291.76|292.16|291.56|0
1602113700000|2020-10-07 23:35:00|292.46|291.86|292.46|291.86|292.56|291.96|292.36|291.76|0
1602114000000|2020-10-07 23:40:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1602114300000|2020-10-07 23:45:00|292.56|291.96|292.56|291.96|292.56|291.96|292.46|291.86|0
1602114600000|2020-10-07 23:50:00|292.46|291.86|292.56|291.96|292.56|291.96|292.46|291.86|0
1602114900000|2020-10-07 23:55:00|292.66|292.06|292.66|292.06|292.66|292.06|292.56|291.96|0
1602115200000|2020-10-08 00:00:00|292.76|292.16|292.66|292.06|292.76|292.16|292.66|292.06|0
1602115500000|2020-10-08 00:05:00|292.56|291.96|292.56|291.96|292.66|292.06|292.46|291.86|0
1602115800000|2020-10-08 00:10:00|292.46|291.86|292.66|292.06|292.66|292.06|292.46|291.86|0
1602116100000|2020-10-08 00:15:00|292.56|291.96|292.66|292.06|292.66|292.06|292.56|291.96|0
1602116400000|2020-10-08 00:20:00|292.76|292.16|292.36|291.76|292.76|292.16|292.36|291.76|0
1602116700000|2020-10-08 00:25:00|292.26|291.66|292.36|291.76|292.46|291.86|292.26|291.66|0
1602117000000|2020-10-08 00:30:00|292.16|291.86|291.71|291.51|292.16|291.96|291.51|291.36|211
1602117300000|2020-10-08 00:35:00|291.66|291.56|291.71|291.51|291.81|291.66|291.61|291.46|92
1602117600000|2020-10-08 00:40:00|291.76|291.56|291.66|291.46|291.76|291.56|291.56|291.36|47
1602117900000|2020-10-08 00:45:00|291.61|291.51|291.91|291.76|291.96|291.81|291.61|291.46|127
1602118200000|2020-10-08 00:50:00|291.86|291.71|291.71|291.56|291.91|291.76|291.71|291.56|129
1602118500000|2020-10-08 00:55:00|291.76|291.66|291.56|291.36|291.86|291.66|291.51|291.36|152
1602118800000|2020-10-08 01:00:00|291.66|291.46|291.46|291.26|291.71|291.56|291.36|291.21|516
1602119100000|2020-10-08 01:05:00|291.51|291.31|291.71|291.56|291.91|291.71|291.41|291.26|220
1602119400000|2020-10-08 01:10:00|291.81|291.66|291.21|291.06|291.86|291.66|291.21|291.06|284
1602119700000|2020-10-08 01:15:00|291.31|291.11|290.71|290.56|291.36|291.16|290.71|290.56|389
1602120000000|2020-10-08 01:20:00|290.76|290.61|290.56|290.41|290.96|290.81|290.56|290.41|236
1602120300000|2020-10-08 01:25:00|290.61|290.46|290.41|290.26|290.66|290.51|290.31|290.11|403
1602120600000|2020-10-08 01:30:00|290.36|290.21|290.31|290.16|290.36|290.21|289.76|289.61|502
1602120900000|2020-10-08 01:35:00|290.36|290.21|290.71|290.51|290.86|290.71|290.31|290.11|263
1602121200000|2020-10-08 01:40:00|290.66|290.46|290.71|290.51|290.81|290.61|290.36|290.21|207
1602121500000|2020-10-08 01:45:00|290.66|290.56|290.61|290.41|290.71|290.56|290.36|290.21|201
1602121800000|2020-10-08 01:50:00|290.56|290.46|290.91|290.71|291.01|290.86|290.56|290.41|178
1602122100000|2020-10-08 01:55:00|290.86|290.76|291.21|291.06|291.36|291.16|290.81|290.61|303
1602122400000|2020-10-08 02:00:00|291.16|291.01|290.66|290.51|291.26|291.11|290.61|290.46|159
1602122700000|2020-10-08 02:05:00|290.71|290.46|290.51|290.36|290.71|290.51|290.36|290.21|292
1602123000000|2020-10-08 02:10:00|290.46|290.31|290.31|290.11|290.56|290.41|290.26|290.11|247
1602123300000|2020-10-08 02:15:00|290.26|290.16|290.16|290.01|290.36|290.21|290.11|289.96|222
1602123600000|2020-10-08 02:20:00|290.21|289.96|290.66|290.46|290.71|290.51|290.11|289.96|158
1602123900000|2020-10-08 02:25:00|290.61|290.51|290.81|290.61|290.86|290.71|290.51|290.31|140
1602124200000|2020-10-08 02:30:00|290.76|290.56|290.76|290.56|290.81|290.61|290.61|290.46|56
1602124500000|2020-10-08 02:35:00|290.81|290.61|290.91|290.76|290.96|290.76|290.66|290.51|53
1602124800000|2020-10-08 02:40:00|290.86|290.71|291.16|291.01|291.26|291.06|290.86|290.71|168
1602125100000|2020-10-08 02:45:00|291.11|290.96|290.96|290.81|291.16|291.01|290.91|290.76|119
1602125400000|2020-10-08 02:50:00|290.91|290.76|290.96|290.76|290.96|290.76|290.71|290.56|53
1602125700000|2020-10-08 02:55:00|291.01|290.81|291.16|290.96|291.26|291.06|290.96|290.76|91
1602126000000|2020-10-08 03:00:00|291.21|291.01|291.06|290.91|291.26|291.06|291.06|290.91|49
1602126300000|2020-10-08 03:05:00|291.01|290.81|291.01|290.86|291.11|290.91|290.96|290.81|35
1602126600000|2020-10-08 03:10:00|291.06|290.91|291.16|291.01|291.26|291.11|291.01|290.86|90
1602126900000|2020-10-08 03:15:00|291.11|290.91|291.01|290.86|291.16|291.01|291.01|290.86|53
1602127200000|2020-10-08 03:20:00|291.06|290.91|291.11|290.96|291.16|291.01|290.86|290.71|66
1602127500000|2020-10-08 03:25:00|291.16|290.91|291.06|290.91|291.16|291.01|291.06|290.91|36
1602127800000|2020-10-08 03:30:00|291.01|290.86|291.21|291.06|291.21|291.06|291.01|290.86|77
1602128100000|2020-10-08 03:35:00|291.16|291.01|291.31|291.16|291.36|291.21|291.11|290.96|188
1602128400000|2020-10-08 03:40:00|291.26|291.11|291.31|291.16|291.36|291.21|291.26|291.11|43
1602128700000|2020-10-08 03:45:00|291.36|291.21|291.46|291.26|291.46|291.31|291.31|291.16|131
1602129000000|2020-10-08 03:50:00|291.41|291.31|291.26|291.11|291.41|291.31|291.21|291.06|157
1602129300000|2020-10-08 03:55:00|291.21|291.06|291.21|291.01|291.31|291.11|291.11|290.96|83
1602129600000|2020-10-08 04:00:00|291.16|291.06|291.51|291.36|291.51|291.36|291.16|291.06|42
1602129900000|2020-10-08 04:05:00|291.56|291.41|291.66|291.51|291.66|291.51|291.51|291.31|91
1602130200000|2020-10-08 04:10:00|291.61|291.41|291.51|291.36|291.61|291.41|291.46|291.31|42
1602130500000|2020-10-08 04:15:00|291.46|291.31|291.31|291.16|291.46|291.31|291.21|291.01|74
1602130800000|2020-10-08 04:20:00|291.36|291.21|291.31|291.16|291.36|291.21|291.31|291.16|27
1602131100000|2020-10-08 04:25:00|291.36|291.21|291.71|291.51|291.71|291.56|291.36|291.21|100
1602131400000|2020-10-08 04:30:00|291.66|291.56|291.81|291.66|291.81|291.66|291.66|291.51|292
1602131700000|2020-10-08 04:35:00|291.86|291.71|291.96|291.81|292.06|291.91|291.81|291.66|358
1602132000000|2020-10-08 04:40:00|291.91|291.76|291.96|291.76|291.96|291.81|291.91|291.76|125
1602132300000|2020-10-08 04:45:00|291.91|291.81|291.86|291.71|291.96|291.81|291.81|291.61|85
1602132600000|2020-10-08 04:50:00|291.81|291.66|291.86|291.71|291.96|291.76|291.76|291.56|55
1602132900000|2020-10-08 04:55:00|291.91|291.76|291.81|291.66|291.96|291.81|291.66|291.51|95
1602133200000|2020-10-08 05:00:00|291.71|291.56|291.41|291.21|291.71|291.56|291.36|291.16|371
1602133500000|2020-10-08 05:05:00|291.46|291.26|291.56|291.36|291.56|291.41|291.31|291.11|141
1602133800000|2020-10-08 05:10:00|291.61|291.41|291.56|291.36|291.61|291.46|291.46|291.31|59
1602134100000|2020-10-08 05:15:00|291.51|291.31|291.51|291.36|291.61|291.41|291.36|291.16|83
1602134400000|2020-10-08 05:20:00|291.56|291.41|291.56|291.41|291.61|291.46|291.46|291.31|82
1602134700000|2020-10-08 05:25:00|291.51|291.36|291.41|291.21|291.51|291.36|291.31|291.16|84
1602135000000|2020-10-08 05:30:00|291.46|291.26|291.21|291.06|291.51|291.36|291.21|291.06|41
1602135300000|2020-10-08 05:35:00|291.26|291.01|291.31|291.11|291.31|291.16|291.21|291.01|43
1602135600000|2020-10-08 05:40:00|291.26|291.16|291.21|291.01|291.31|291.16|291.16|291.01|27
1602135900000|2020-10-08 05:45:00|291.16|291.06|291.06|290.91|291.16|291.06|291.06|290.86|39
1602136200000|2020-10-08 05:50:00|291.11|290.96|291.11|290.96|291.16|290.96|291.06|290.91|15
1602136500000|2020-10-08 05:55:00|291.06|290.91|291.01|290.81|291.06|290.96|290.96|290.81|24
1602136800000|2020-10-08 06:00:00|291.06|290.86|291.31|291.16|291.46|291.31|290.96|290.81|188
1602137100000|2020-10-08 06:05:00|291.36|291.11|291.11|290.96|291.36|291.21|291.11|290.91|59
1602137400000|2020-10-08 06:10:00|291.16|291.01|291.11|290.96|291.31|291.16|291.11|290.91|82
1602137700000|2020-10-08 06:15:00|291.16|291.01|291.26|291.11|291.26|291.11|291.16|290.96|37
1602138000000|2020-10-08 06:20:00|291.31|291.06|291.21|291.06|291.31|291.16|291.16|291.01|61
1602138300000|2020-10-08 06:25:00|291.26|291.11|291.31|291.11|291.36|291.16|291.21|291.06|44
1602138600000|2020-10-08 06:30:00|291.36|291.16|291.41|291.21|291.46|291.31|291.31|291.11|44
1602138900000|2020-10-08 06:35:00|291.46|291.26|291.66|291.46|291.66|291.51|291.41|291.21|86
1602139200000|2020-10-08 06:40:00|291.71|291.51|291.61|291.41|291.76|291.56|291.51|291.36|78
1602139500000|2020-10-08 06:45:00|291.66|291.46|291.61|291.46|291.76|291.61|291.51|291.36|85
1602139800000|2020-10-08 06:50:00|291.56|291.41|291.56|291.41|291.61|291.46|291.46|291.31|61
1602140100000|2020-10-08 06:55:00|291.61|291.46|291.61|291.46|291.66|291.46|291.41|291.26|92
1602140400000|2020-10-08 07:00:00|291.56|291.41|291.41|291.26|291.56|291.46|291.31|291.16|158
1602140700000|2020-10-08 07:05:00|291.46|291.31|291.46|291.31|291.61|291.41|291.41|291.21|165
1602141000000|2020-10-08 07:10:00|291.51|291.36|291.66|291.51|291.71|291.51|291.41|291.26|121
1602141300000|2020-10-08 07:15:00|291.71|291.56|291.76|291.61|291.76|291.61|291.61|291.46|141
1602141600000|2020-10-08 07:20:00|291.71|291.56|291.41|291.26|291.71|291.56|291.41|291.21|182
1602141900000|2020-10-08 07:25:00|291.46|291.31|291.51|291.36|291.66|291.51|291.46|291.26|191
1602142200000|2020-10-08 07:30:00|291.46|291.31|291.51|291.36|291.56|291.36|291.31|291.16|250
1602142500000|2020-10-08 07:35:00|291.56|291.41|291.56|291.41|291.71|291.56|291.56|291.36|114
1602142800000|2020-10-08 07:40:00|291.61|291.46|291.46|291.31|291.71|291.56|291.36|291.16|156
1602143100000|2020-10-08 07:45:00|291.41|291.26|291.26|291.11|291.46|291.31|291.26|291.06|111
1602143400000|2020-10-08 07:50:00|291.21|291.06|291.31|291.16|291.31|291.16|291.21|291.06|84
1602143700000|2020-10-08 07:55:00|291.26|291.11|291.41|291.26|291.46|291.31|291.26|291.11|152
1602144000000|2020-10-08 08:00:00|291.36|291.21|291.46|291.31|291.51|291.36|291.36|291.21|121
1602144300000|2020-10-08 08:05:00|291.51|291.26|291.31|291.16|291.51|291.31|291.31|291.16|72
1602144600000|2020-10-08 08:10:00|291.36|291.21|291.41|291.26|291.46|291.31|291.21|291.06|77
1602144900000|2020-10-08 08:15:00|291.46|291.21|291.41|291.21|291.51|291.36|291.41|291.21|83
1602145200000|2020-10-08 08:20:00|291.36|291.16|291.51|291.36|291.56|291.41|291.31|291.16|168
1602145500000|2020-10-08 08:25:00|291.46|291.31|291.31|291.16|291.46|291.31|291.31|291.16|194
1602145800000|2020-10-08 08:30:00|291.36|291.21|291.61|291.41|291.86|291.66|291.31|291.16|386
1602146100000|2020-10-08 08:35:00|291.56|291.46|291.71|291.51|291.71|291.51|291.56|291.41|68
1602146400000|2020-10-08 08:40:00|291.66|291.56|291.71|291.56|291.76|291.56|291.51|291.31|148
1602146700000|2020-10-08 08:45:00|291.66|291.51|291.71|291.56|291.76|291.61|291.61|291.46|116
1602147000000|2020-10-08 08:50:00|291.76|291.61|291.71|291.56|291.86|291.71|291.66|291.51|183
1602147300000|2020-10-08 08:55:00|291.76|291.61|291.96|291.81|291.96|291.81|291.76|291.61|172
1602147600000|2020-10-08 09:00:00|291.91|291.76|291.86|291.71|291.96|291.81|291.71|291.56|510
1602147900000|2020-10-08 09:05:00|291.91|291.76|291.86|291.66|291.91|291.76|291.81|291.66|116
1602148200000|2020-10-08 09:10:00|291.81|291.61|291.91|291.76|291.96|291.76|291.66|291.51|128
1602148500000|2020-10-08 09:15:00|291.86|291.61|291.56|291.36|291.86|291.66|291.41|291.06|179
1602148800000|2020-10-08 09:20:00|291.76|291.16|291.76|291.16|291.86|291.26|291.76|291.16|1
1602149100000|2020-10-08 09:25:00|291.86|291.26|291.76|291.16|291.86|291.26|291.76|291.16|20
1602149400000|2020-10-08 09:30:00|291.86|291.26|291.76|291.16|291.86|291.26|291.76|291.16|0
1602149700000|2020-10-08 09:35:00|291.66|291.06|291.76|291.16|291.86|291.26|291.66|291.06|0
1602150300000|2020-10-08 09:45:00|291.86|291.26|291.86|291.26|291.86|291.26|291.76|291.16|0
1602150600000|2020-10-08 09:50:00|291.76|291.46|291.71|291.51|291.76|291.56|291.61|291.41|5
1602150900000|2020-10-08 09:55:00|291.76|291.46|291.66|291.46|291.76|291.56|291.61|291.46|2
1602151200000|2020-10-08 10:00:00|291.61|291.51|291.76|291.61|291.76|291.61|291.56|291.41|3
1602151500000|2020-10-08 10:05:00|291.71|291.56|291.81|291.66|291.81|291.66|291.66|291.51|14
1602151800000|2020-10-08 10:10:00|291.86|291.71|291.81|291.66|291.86|291.71|291.81|291.61|11
1602152100000|2020-10-08 10:15:00|291.76|291.61|291.76|291.61|291.81|291.66|291.76|291.56|7
1602152400000|2020-10-08 10:20:00|291.71|291.56|291.71|291.56|291.76|291.61|291.66|291.51|8
1602152700000|2020-10-08 10:25:00|291.76|291.61|291.81|291.61|291.81|291.66|291.76|291.56|6
1602153000000|2020-10-08 10:30:00|291.86|291.66|292.01|291.86|292.01|291.86|291.86|291.61|3
1602153300000|2020-10-08 10:35:00|291.96|291.81|291.96|291.76|292.01|291.86|291.91|291.71|8
1602153600000|2020-10-08 10:40:00|291.91|291.81|291.91|291.71|291.96|291.81|291.81|291.61|20
1602153900000|2020-10-08 10:45:00|291.96|291.76|291.91|291.76|292.21|292.06|291.86|291.66|22
1602154200000|2020-10-08 10:50:00|291.96|291.81|291.76|291.56|291.96|291.81|291.71|291.56|7
1602154500000|2020-10-08 10:55:00|291.71|291.61|291.71|291.56|291.76|291.61|291.66|291.51|2
1602154800000|2020-10-08 11:00:00|291.66|291.51|291.81|291.66|291.86|291.66|291.66|291.51|12
1602155100000|2020-10-08 11:05:00|291.76|291.61|291.76|291.61|291.91|291.71|291.76|291.61|10
1602155400000|2020-10-08 11:10:00|291.81|291.56|291.86|291.66|291.91|291.76|291.76|291.56|1
1602155700000|2020-10-08 11:15:00|291.91|291.71|291.91|291.71|291.91|291.76|291.76|291.56|2
1602156000000|2020-10-08 11:20:00|291.86|291.66|291.91|291.71|291.91|291.76|291.86|291.66|1
1602156300000|2020-10-08 11:25:00|291.86|291.76|291.91|291.71|291.91|291.76|291.86|291.66|5
1602156600000|2020-10-08 11:30:00|291.86|291.66|291.71|291.51|291.91|291.71|291.71|291.51|3
1602156900000|2020-10-08 11:35:00|291.76|291.56|291.86|291.66|291.86|291.66|291.71|291.56|0
1602157200000|2020-10-08 11:40:00|291.81|291.61|291.86|291.66|291.91|291.76|291.76|291.56|0
1602157500000|2020-10-08 11:45:00|291.91|291.71|291.91|291.71|292.06|291.86|291.86|291.66|8
1602157800000|2020-10-08 11:50:00|291.86|291.66|291.91|291.71|291.91|291.71|291.81|291.66|11
1602158100000|2020-10-08 11:55:00|291.86|291.66|291.96|291.76|291.96|291.81|291.86|291.66|2
1602158400000|2020-10-08 12:00:00|292.01|291.81|291.91|291.76|292.01|291.86|291.91|291.76|3
1602158700000|2020-10-08 12:05:00|291.96|291.81|292.11|291.91|292.11|291.96|291.91|291.76|11
1602159000000|2020-10-08 12:10:00|292.06|291.86|292.11|291.91|292.26|292.11|292.06|291.86|27
1602159300000|2020-10-08 12:15:00|292.06|291.96|292.01|291.81|292.16|292.01|292.01|291.81|8
1602159600000|2020-10-08 12:20:00|292.06|291.86|292.11|291.91|292.11|291.96|292.06|291.81|3
1602159900000|2020-10-08 12:25:00|292.16|291.96|292.01|291.76|292.16|291.96|292.01|291.71|4
1602160200000|2020-10-08 12:30:00|291.96|291.81|291.76|291.56|292.01|291.86|291.61|291.41|40
1602160500000|2020-10-08 12:35:00|291.71|291.61|291.81|291.61|291.81|291.66|291.71|291.56|7
1602160800000|2020-10-08 12:40:00|291.86|291.66|291.86|291.71|291.86|291.71|291.81|291.61|6
1602161100000|2020-10-08 12:45:00|291.91|291.66|292.01|291.81|292.01|291.86|291.91|291.66|7
1602161400000|2020-10-08 12:50:00|291.96|291.86|291.96|291.81|292.01|291.86|291.91|291.71|2
1602161700000|2020-10-08 12:55:00||291.76||291.81||291.81||291.76|0
1602162000000|2020-10-08 13:00:00|292.01|291.86|291.91|291.76|292.06|291.91|291.91|291.76|23
1602162300000|2020-10-08 13:05:00|291.96|291.81|291.86|291.71|291.96|291.81|291.81|291.66|36
1602162600000|2020-10-08 13:10:00|291.91|291.76|291.86|291.71|291.91|291.76|291.86|291.71|16
1602162900000|2020-10-08 13:15:00|291.91|291.66|291.81|291.66|291.96|291.76|291.81|291.66|13
1602163200000|2020-10-08 13:20:00|291.86|291.71|291.81|291.66|291.86|291.71|291.81|291.66|4
1602163500000|2020-10-08 13:25:00|291.86|291.71|291.91|291.76|291.96|291.81|291.86|291.66|11
1602163800000|2020-10-08 13:30:00|291.96|291.71|291.86|291.66|292.11|291.91|291.76|291.61|127
1602164100000|2020-10-08 13:35:00|291.81|291.61|292.06|291.86|292.06|291.91|291.76|291.56|36
1602164400000|2020-10-08 13:40:00|292.11|291.91|291.96|291.81|292.11|291.96|291.96|291.76|23
1602164700000|2020-10-08 13:45:00|291.91|291.76|291.76|291.56|292.01|291.86|291.76|291.56|17
1602165000000|2020-10-08 13:50:00|291.81|291.61|291.96|291.81|292.06|291.86|291.71|291.56|22
1602165300000|2020-10-08 13:55:00|291.91|291.76|292.01|291.86|292.06|291.91|291.91|291.76|23
1602165600000|2020-10-08 14:00:00|292.06|291.91|291.71|291.56|292.11|291.91|291.61|291.46|94
1602165900000|2020-10-08 14:05:00|291.66|291.46|291.66|291.51|291.81|291.61|291.56|291.41|78
1602166200000|2020-10-08 14:10:00|291.71|291.56|291.71|291.51|291.76|291.61|291.66|291.51|39
1602166500000|2020-10-08 14:15:00|291.66|291.46|291.71|291.56|291.81|291.66|291.66|291.41|12
1602166800000|2020-10-08 14:20:00|291.76|291.51|291.76|291.56|291.81|291.66|291.66|291.46|43
1602167100000|2020-10-08 14:25:00|291.71|291.61|291.51|291.31|291.76|291.61|291.41|291.21|99
1602167400000|2020-10-08 14:30:00|291.56|291.36|291.81|291.66|291.81|291.66|291.46|291.31|70
1602167700000|2020-10-08 14:35:00|291.86|291.71|291.81|291.66|291.91|291.76|291.76|291.61|67
1602168000000|2020-10-08 14:40:00|291.86|291.71|291.71|291.56|291.86|291.71|291.71|291.56|44
1602168300000|2020-10-08 14:45:00|291.76|291.61|291.81|291.66|291.86|291.71|291.71|291.61|22
1602168600000|2020-10-08 14:50:00|291.86|291.71|291.76|291.56|292.01|291.81|291.71|291.56|50
1602168900000|2020-10-08 14:55:00|291.81|291.61|291.81|291.66|291.86|291.71|291.76|291.61|24
1602169200000|2020-10-08 15:00:00|291.86|291.71|291.76|291.61|291.86|291.71|291.71|291.56|68
1602169500000|2020-10-08 15:05:00|291.81|291.66|291.96|291.81|291.96|291.81|291.71|291.56|28
1602169800000|2020-10-08 15:10:00|292.01|291.86|291.91|291.71|292.01|291.86|291.86|291.66|24
1602170100000|2020-10-08 15:15:00|291.96|291.76|291.76|291.61|291.96|291.81|291.76|291.61|24
1602170400000|2020-10-08 15:20:00|291.81|291.66|291.71|291.51|291.86|291.71|291.61|291.41|40
1602170700000|2020-10-08 15:25:00|291.66|291.46|291.61|291.46|291.66|291.51|291.51|291.36|27
1602171000000|2020-10-08 15:30:00|291.56|291.41|291.36|291.21|291.61|291.46|291.26|291.11|70
1602171300000|2020-10-08 15:35:00|291.41|291.26|291.76|291.56|291.76|291.61|291.41|291.21|19
1602171600000|2020-10-08 15:40:00|291.81|291.61|291.86|291.66|291.91|291.71|291.76|291.51|5
1602171900000|2020-10-08 15:45:00|291.81|291.71|291.86|291.66|291.86|291.71|291.71|291.56|8
1602172200000|2020-10-08 15:50:00|291.81|291.61|291.71|291.51|291.81|291.61|291.66|291.46|8
1602172500000|2020-10-08 15:55:00|291.76|291.56|291.76|291.56|291.81|291.61|291.71|291.51|5
1602172800000|2020-10-08 16:00:00|291.81|291.61|291.86|291.66|291.86|291.71|291.71|291.51|1
1602173100000|2020-10-08 16:05:00|291.91|291.71|292.06|291.86|292.06|291.91|291.91|291.66|9
1602173400000|2020-10-08 16:10:00|292.01|291.81|292.06|291.86|292.06|291.91|291.96|291.81|8
1602173700000|2020-10-08 16:15:00|292.01|291.91|292.01|291.81|292.06|291.91|291.96|291.81|6
1602174000000|2020-10-08 16:20:00|292.06|291.86|292.16|291.96|292.16|291.96|292.01|291.81|4
1602174300000|2020-10-08 16:25:00|292.11|292.01|292.16|291.96|292.16|292.01|292.11|291.96|0
1602174600000|2020-10-08 16:30:00|292.11|292.01|292.16|292.01|292.16|292.01|292.11|291.96|0
1602174900000|2020-10-08 16:35:00|292.11|291.96|292.26|292.11|292.26|292.11|292.11|291.96|7
1602175200000|2020-10-08 16:40:00|292.31|292.16|292.26|292.06|292.31|292.16|292.21|292.01|32
1602175500000|2020-10-08 16:45:00|292.31|292.11|292.36|292.21|292.36|292.21|292.21|292.06|9
1602175800000|2020-10-08 16:50:00|292.41|292.16|292.41|292.26|292.41|292.26|292.36|292.16|8
1602176100000|2020-10-08 16:55:00|292.36|292.21|292.41|292.21|292.41|292.26|292.26|292.11|16
1602176400000|2020-10-08 17:00:00|292.36|292.16|292.36|292.16|292.41|292.21|292.31|292.16|2
1602176700000|2020-10-08 17:05:00|292.31|292.06|292.31|292.16|292.36|292.16|292.21|292.06|7
1602177000000|2020-10-08 17:10:00|292.36|292.11|292.31|292.11|292.36|292.16|292.26|292.11|4
1602177300000|2020-10-08 17:15:00|292.26|292.06|292.21|292.06|292.31|292.06|292.21|292.06|4
1602177600000|2020-10-08 17:20:00|292.26|292.01|292.11|291.91|292.26|292.01|292.06|291.91|10
1602177900000|2020-10-08 17:25:00|292.06|291.96|292.11|291.96|292.16|292.01|292.06|291.91|11
1602178200000|2020-10-08 17:30:00|292.16|292.01|292.16|291.96|292.26|292.06|292.16|291.96|4
1602178500000|2020-10-08 17:35:00|292.21|292.01|292.21|292.01|292.26|292.06|292.16|291.96|0
1602178800000|2020-10-08 17:40:00|292.16|292.06|292.26|292.06|292.26|292.11|292.16|291.96|0
1602179100000|2020-10-08 17:45:00|292.21|292.01|292.26|292.06|292.26|292.06|292.16|291.96|0
1602179400000|2020-10-08 17:50:00|292.31|292.01|292.31|292.11|292.31|292.11|292.26|292.01|0
1602179700000|2020-10-08 17:55:00|292.26|292.06|292.21|292.01|292.31|292.11|292.16|291.96|4
1602180000000|2020-10-08 18:00:00|292.26|292.06|292.21|292.01|292.26|292.06|292.16|291.96|0
1602180300000|2020-10-08 18:05:00|292.26|292.06|292.41|292.21|292.41|292.26|292.21|292.01|4
1602180600000|2020-10-08 18:10:00|292.36|292.26|292.41|292.21|292.41|292.26|292.36|292.21|3
1602180900000|2020-10-08 18:15:00|292.36|292.26|292.41|292.26|292.41|292.26|292.36|292.21|3
1602181200000|2020-10-08 18:20:00|292.46|292.31|292.46|292.31|292.51|292.36|292.46|292.26|21
1602181500000|2020-10-08 18:25:00||292.26||292.26||292.31||292.26|0
1602181800000|2020-10-08 18:30:00|292.41|292.31|292.51|292.31|292.51|292.36|292.41|292.26|9
1602182100000|2020-10-08 18:35:00|292.46|292.26|292.51|292.31|292.51|292.31|292.41|292.21|0
1602182400000|2020-10-08 18:40:00|292.46|292.26|292.51|292.36|292.51|292.36|292.41|292.26|10
1602182700000|2020-10-08 18:45:00|292.46|292.31|292.51|292.31|292.56|292.41|292.46|292.26|11
1602183000000|2020-10-08 18:50:00|292.46|292.36|292.41|292.21|292.51|292.36|292.36|292.21|9
1602183300000|2020-10-08 18:55:00|292.36|292.26|292.41|292.21|292.41|292.26|292.36|292.16|4
1602183600000|2020-10-08 19:00:00|292.36|292.16|292.36|292.16|292.41|292.16|292.16|292.01|8
1602183900000|2020-10-08 19:05:00|292.31||292.31||292.36||292.31||1
1602184200000|2020-10-08 19:10:00|292.36|292.21|292.36|292.16|292.36|292.21|292.31|292.11|12
1602184500000|2020-10-08 19:15:00|292.31|292.11|292.31|292.11|292.36|292.16|292.21|292.01|1
1602184800000|2020-10-08 19:20:00|292.36|292.06|292.31|292.11|292.36|292.16|292.21|292.01|5
1602185100000|2020-10-08 19:25:00|292.26|292.16|292.31|292.16|292.36|292.21|292.26|292.11|2
1602185400000|2020-10-08 19:30:00|292.36|292.21|292.31|292.16|292.36|292.21|292.31|292.11|8
1602185700000|2020-10-08 19:35:00|292.36|292.11|292.36|292.16|292.41|292.21|292.26|292.11|5
1602186000000|2020-10-08 19:40:00|292.31|292.11|292.36|292.16|292.36|292.21|292.26|292.11|4
1602186300000|2020-10-08 19:45:00|292.26|292.21|292.26|292.11|292.36|292.21|292.21|292.01|9
1602186600000|2020-10-08 19:50:00|292.21|292.06|292.26|292.11|292.26|292.11|292.21|292.01|5
1602186900000|2020-10-08 19:55:00|292.31|292.16|292.36|292.21|292.51|292.31|292.26|292.11|30
1602187200000|2020-10-08 20:00:00|292.41|292.16|292.31|292.16|292.41|292.21|292.31|292.16|15
1602187500000|2020-10-08 20:05:00||292.11||292.16||292.16||292.11|2
1602187800000|2020-10-08 20:10:00|292.26|292.11|292.31|292.16|292.31|292.16|292.21|292.06|10
1602188100000|2020-10-08 20:15:00|||||||||1
1602188400000|2020-10-08 20:20:00|292.26|292.11|292.26|292.11|292.26|292.11|292.26|292.11|3
1602188700000|2020-10-08 20:25:00||292.06||292.11||292.11||292.06|0
1602189000000|2020-10-08 20:30:00|292.31|292.16|292.26|292.11|292.31|292.16|292.26|292.11|17
1602189300000|2020-10-08 20:35:00|292.31|292.16|292.31|292.16|292.31|292.16|292.31|292.11|8
1602189600000|2020-10-08 20:40:00|292.36|292.21|292.46|292.31|292.51|292.36|292.36|292.21|37
1602189900000|2020-10-08 20:45:00|292.51|292.36|292.51|292.36|292.51|292.36|292.46|292.31|6
1602190200000|2020-10-08 20:50:00|292.46|292.31|292.51|292.36|292.51|292.36|292.46|292.31|7
1602190500000|2020-10-08 20:55:00|292.56|292.41|292.51|292.31|292.56|292.41|292.46|292.31|9
1602190800000|2020-10-08 21:00:00|292.46|292.26|292.51|292.16|292.51|292.36|292.46|292.01|3
1602191100000|2020-10-08 21:05:00||292.36||292.16||292.36||292.16|0
1602191400000|2020-10-08 21:10:00|292.66|292.06|292.66|292.06|292.66|292.06|292.66|292.06|12
1602192000000|2020-10-08 21:20:00|292.56|291.96|292.66|292.06|292.66|292.06|292.56|291.96|0
1602194400000|2020-10-08 22:00:00|292.76|292.16|292.96|292.36|293.06|292.46|292.66|292.06|0
1602194700000|2020-10-08 22:05:00|292.86|292.26|292.86|292.26|292.96|292.36|292.86|292.26|0
1602195000000|2020-10-08 22:10:00|292.96|292.36|292.96|292.36|293.06|292.46|292.96|292.36|0
1602195300000|2020-10-08 22:15:00|293.06|292.46|292.96|292.36|293.06|292.46|292.96|292.36|0
1602195600000|2020-10-08 22:20:00|293.06|292.46|292.96|292.36|293.06|292.46|292.96|292.36|0
1602195900000|2020-10-08 22:25:00|293.06|292.46|293.06|292.46|293.06|292.46|293.06|292.46|0
1602196500000|2020-10-08 22:35:00|292.96|292.36|292.96|292.36|292.96|292.36|292.96|292.36|0
1602197400000|2020-10-08 22:50:00|293.06|292.46|293.06|292.46|293.26|292.66|293.06|292.46|0
1602197700000|2020-10-08 22:55:00|292.96|292.36|292.96|292.36|292.96|292.36|292.96|292.36|0
1602198000000|2020-10-08 23:00:00|293.06|292.46|293.06|292.46|293.06|292.46|293.06|292.46|0
1602198300000|2020-10-08 23:05:00|292.96|292.36|292.96|292.36|293.06|292.46|292.96|292.36|0
1602198600000|2020-10-08 23:10:00|293.06|292.46|292.96|292.36|293.06|292.46|292.96|292.36|0
1602198900000|2020-10-08 23:15:00|293.06|292.46|292.96|292.36|293.06|292.46|292.96|292.36|0
1602199200000|2020-10-08 23:20:00|292.86|292.26|292.96|292.36|293.06|292.46|292.86|292.26|0
1602199500000|2020-10-08 23:25:00|292.86|292.26|292.96|292.36|292.96|292.36|292.86|292.26|0
1602199800000|2020-10-08 23:30:00|292.86|292.26|292.86|292.26|292.96|292.36|292.86|292.26|0
1602200100000|2020-10-08 23:35:00|292.96|292.36|292.86|292.26|292.96|292.36|292.86|292.26|0
1602200400000|2020-10-08 23:40:00|292.76|292.16|292.76|292.16|292.86|292.26|292.76|292.16|0
1602200700000|2020-10-08 23:45:00|292.86|292.26|292.86|292.26|292.86|292.26|292.86|292.26|0
1602201000000|2020-10-08 23:50:00|292.96|292.36|292.96|292.36|292.96|292.36|292.86|292.26|0
1602201600000|2020-10-09 00:00:00|292.86|292.26|293.46|292.86|293.46|292.86|292.86|292.26|0
1602201900000|2020-10-09 00:05:00|293.36|292.76|293.26|292.66|293.46|292.86|293.26|292.66|0
1602202200000|2020-10-09 00:10:00|293.36|292.76|293.36|292.76|293.36|292.76|293.26|292.66|0
1602202500000|2020-10-09 00:15:00|293.26|292.66|293.16|292.56|293.36|292.76|293.16|292.56|0
1602202800000|2020-10-09 00:20:00|293.06|292.46|293.06|292.46|293.16|292.56|293.06|292.46|0
1602203100000|2020-10-09 00:25:00|293.16|292.56|292.66|292.06|293.16|292.56|292.56|291.96|0
1602203400000|2020-10-09 00:30:00|292.41|292.11|291.81|291.61|292.41|292.11|291.36|291.16|365
1602203700000|2020-10-09 00:35:00|291.76|291.56|291.66|291.51|291.86|291.66|291.61|291.41|139
1602204000000|2020-10-09 00:40:00|291.71|291.56|291.76|291.61|291.76|291.61|291.66|291.46|181
1602204300000|2020-10-09 00:45:00|291.81|291.66|292.41|292.21|292.56|292.36|291.76|291.61|291
1602204600000|2020-10-09 00:50:00|292.36|292.26|292.56|292.41|292.61|292.46|292.36|292.21|47
1602204900000|2020-10-09 00:55:00|292.51|292.36|292.66|292.46|292.81|292.61|291.96|291.76|275
1602205200000|2020-10-09 01:00:00|292.61|292.41|292.06|291.91|292.61|292.41|292.06|291.91|299
1602205500000|2020-10-09 01:05:00|292.16|291.96|292.11|291.91|292.51|292.31|291.96|291.81|259
1602205800000|2020-10-09 01:10:00|292.16|291.96|292.26|292.11|292.46|292.31|292.11|291.96|239
1602206100000|2020-10-09 01:15:00|292.31|292.16|292.66|292.51|292.71|292.56|292.31|292.16|311
1602206400000|2020-10-09 01:20:00|292.71|292.46|292.36|292.21|292.71|292.46|292.21|292.06|161
1602206700000|2020-10-09 01:25:00|292.41|292.26|292.41|292.26|292.51|292.31|292.31|292.16|117
1602207000000|2020-10-09 01:30:00|292.36|292.21|291.61|291.41|292.46|292.31|291.61|291.41|348
1602207300000|2020-10-09 01:35:00|291.56|291.46|291.61|291.46|291.81|291.66|291.41|291.26|283
1602207600000|2020-10-09 01:40:00|291.66|291.51|291.71|291.56|291.86|291.71|291.61|291.46|212
1602207900000|2020-10-09 01:45:00|291.66|291.51|291.61|291.46|291.81|291.66|291.56|291.41|270
1602208200000|2020-10-09 01:50:00|291.56|291.41|291.66|291.46|291.76|291.61|291.56|291.41|157
1602208500000|2020-10-09 01:55:00|291.61|291.51|291.66|291.51|291.71|291.56|291.51|291.36|185
1602208800000|2020-10-09 02:00:00|291.71|291.56|291.66|291.51|292.01|291.86|291.66|291.51|171
1602209100000|2020-10-09 02:05:00|291.71|291.56|291.81|291.61|291.91|291.76|291.61|291.46|127
1602209400000|2020-10-09 02:10:00|291.76|291.66|291.76|291.61|291.81|291.66|291.71|291.51|48
1602209700000|2020-10-09 02:15:00|291.81|291.66|291.96|291.81|291.96|291.81|291.76|291.61|61
1602210000000|2020-10-09 02:20:00|291.91|291.76|291.91|291.76|292.01|291.86|291.86|291.71|44
1602210300000|2020-10-09 02:25:00|291.96|291.81|291.86|291.71|291.96|291.81|291.81|291.66|81
1602210600000|2020-10-09 02:30:00|291.91|291.76|291.91|291.76|291.96|291.81|291.86|291.71|54
1602210900000|2020-10-09 02:35:00|291.96|291.81|292.31|292.16|292.31|292.16|291.91|291.81|156
1602211200000|2020-10-09 02:40:00|292.36|292.21|292.06|291.91|292.41|292.26|292.01|291.86|97
1602211500000|2020-10-09 02:45:00|292.01|291.86|292.11|291.96|292.16|291.96|291.96|291.81|103
1602211800000|2020-10-09 02:50:00|292.16|292.01|292.26|292.06|292.36|292.21|292.11|291.96|73
1602212100000|2020-10-09 02:55:00|292.31|292.11|292.41|292.26|292.41|292.26|292.26|292.11|40
1602212400000|2020-10-09 03:00:00|292.46|292.31|292.36|292.21|292.51|292.36|292.36|292.16|124
1602212700000|2020-10-09 03:05:00|292.41|292.26|292.41|292.21|292.56|292.36|292.36|292.21|99
1602213000000|2020-10-09 03:10:00|292.46|292.26|292.36|292.21|292.46|292.26|292.36|292.21|62
1602213300000|2020-10-09 03:15:00|292.41|292.26|292.51|292.36|292.56|292.41|292.41|292.26|66
1602213600000|2020-10-09 03:20:00|292.56|292.41|292.56|292.41|292.71|292.51|292.56|292.41|203
1602213900000|2020-10-09 03:25:00|292.61|292.36|292.41|292.26|292.61|292.36|292.41|292.26|46
1602214200000|2020-10-09 03:30:00|292.36|292.21|292.36|292.21|292.46|292.31|292.36|292.21|48
1602214500000|2020-10-09 03:35:00|292.41|292.26|292.36|292.21|292.46|292.31|292.31|292.16|62
1602214800000|2020-10-09 03:40:00|292.31|292.16|292.36|292.16|292.41|292.26|292.31|292.16|84
1602215100000|2020-10-09 03:45:00|292.31|292.21|292.31|292.16|292.41|292.21|292.31|292.16|61
1602215400000|2020-10-09 03:50:00|292.26|292.11|292.16|292.01|292.26|292.11|292.16|292.01|35
1602215700000|2020-10-09 03:55:00|292.21|292.06|292.06|291.91|292.21|292.06|292.01|291.86|96
1602216000000|2020-10-09 04:00:00|292.11|291.96|291.81|291.66|292.11|291.96|291.76|291.61|116
1602216300000|2020-10-09 04:05:00|291.76|291.61|291.76|291.61|291.81|291.66|291.76|291.61|33
1602216600000|2020-10-09 04:10:00|||||||||10
1602216900000|2020-10-09 04:15:00|291.71|291.56|291.71|291.56|291.71|291.56|291.66|291.51|60
1602217200000|2020-10-09 04:20:00|291.66|291.51|291.61|291.46|291.66|291.51|291.61|291.46|38
1602217500000|2020-10-09 04:25:00|291.56|291.41|291.56|291.41|291.61|291.46|291.51|291.31|149
1602217800000|2020-10-09 04:30:00|291.51|291.36|291.46|291.31|291.51|291.36|291.46|291.31|49
1602218100000|2020-10-09 04:35:00|291.51|291.36|291.61|291.46|291.66|291.51|291.51|291.36|57
1602218400000|2020-10-09 04:40:00|291.66|291.51|291.66|291.46|291.71|291.56|291.61|291.46|52
1602218700000|2020-10-09 04:45:00|291.61|291.51|291.61|291.46|291.76|291.56|291.61|291.46|39
1602219000000|2020-10-09 04:50:00|291.56|291.41|291.66|291.51|291.66|291.51|291.56|291.41|33
1602219300000|2020-10-09 04:55:00|291.61|291.46|291.66|291.51|291.76|291.61|291.56|291.41|76
1602219600000|2020-10-09 05:00:00|291.71|291.46|291.76|291.61|291.81|291.66|291.61|291.46|292
1602219900000|2020-10-09 05:05:00|291.81|291.66|291.76|291.61|291.81|291.66|291.61|291.46|176
1602220200000|2020-10-09 05:10:00|291.71|291.56|291.71|291.56|291.71|291.56|291.66|291.51|64
1602220500000|2020-10-09 05:15:00|291.66|291.51|291.71|291.56|291.71|291.56|291.66|291.51|89
1602220800000|2020-10-09 05:20:00|291.76|291.61|291.91|291.76|292.01|291.86|291.76|291.61|119
1602221100000|2020-10-09 05:25:00|291.96|291.81|292.01|291.81|292.11|291.96|291.91|291.81|106
1602221400000|2020-10-09 05:30:00|291.96|291.86|292.01|291.86|292.11|291.91|291.91|291.76|106
1602221700000|2020-10-09 05:35:00|291.96|291.81|291.91|291.71|292.06|291.86|291.86|291.71|21
1602222000000|2020-10-09 05:40:00|291.96|291.76|291.76|291.61|291.96|291.81|291.76|291.61|64
1602222300000|2020-10-09 05:45:00|291.81|291.66|291.86|291.71|291.86|291.71|291.81|291.66|36
1602222600000|2020-10-09 05:50:00|291.81|291.66|291.81|291.66|291.81|291.66|291.71|291.56|43
1602222900000|2020-10-09 05:55:00|291.76|291.61|291.81|291.61|291.86|291.71|291.76|291.61|55
1602223200000|2020-10-09 06:00:00|291.76|291.66|291.76|291.61|291.76|291.66|291.71|291.51|28
1602223500000|2020-10-09 06:05:00|291.71|291.56|291.66|291.51|291.76|291.61|291.61|291.46|104
1602223800000|2020-10-09 06:10:00|291.71|291.56|291.61|291.46|291.76|291.56|291.56|291.41|102
1602224100000|2020-10-09 06:15:00|291.66|291.41|291.71|291.56|291.76|291.61|291.66|291.41|56
1602224400000|2020-10-09 06:20:00|291.66|291.51|291.56|291.41|291.71|291.56|291.56|291.41|38
1602224700000|2020-10-09 06:25:00|291.61|291.46|291.56|291.41|291.66|291.51|291.51|291.36|112
1602225000000|2020-10-09 06:30:00|291.51|291.36|291.51|291.36|291.61|291.46|291.51|291.31|57
1602225300000|2020-10-09 06:35:00|291.56|291.41|291.51|291.36|291.61|291.46|291.46|291.31|69
1602225600000|2020-10-09 06:40:00|291.56|291.41|291.61|291.41|291.61|291.46|291.51|291.36|73
1602225900000|2020-10-09 06:45:00|291.56|291.36|291.51|291.36|291.56|291.41|291.46|291.31|97
1602226200000|2020-10-09 06:50:00|291.56|291.41|291.56|291.41|291.56|291.41|291.46|291.31|49
1602226500000|2020-10-09 06:55:00|291.61|291.46|291.71|291.51|291.76|291.61|291.56|291.41|67
1602226800000|2020-10-09 07:00:00|291.76|291.56|291.71|291.56|291.76|291.61|291.61|291.41|123
1602227100000|2020-10-09 07:05:00|291.66|291.51|291.71|291.51|291.81|291.66|291.66|291.46|127
1602227400000|2020-10-09 07:10:00|291.66|291.46|291.41|291.26|291.71|291.51|291.41|291.21|186
1602227700000|2020-10-09 07:15:00|291.46|291.31|291.36|291.21|291.46|291.31|291.26|291.06|189
1602228000000|2020-10-09 07:20:00|291.31|291.16|291.36|291.21|291.46|291.31|291.31|291.16|199
1602228300000|2020-10-09 07:25:00|291.41|291.26|291.36|291.21|291.41|291.26|291.31|291.11|122
1602228600000|2020-10-09 07:30:00|291.31|291.16|291.21|291.06|291.36|291.21|291.21|291.06|269
1602228900000|2020-10-09 07:35:00|291.16|291.01|290.86|290.71|291.21|291.06|290.81|290.61|491
1602229200000|2020-10-09 07:40:00|290.81|290.66|290.96|290.81|290.96|290.81|290.81|290.66|277
1602229500000|2020-10-09 07:45:00|291.01|290.86|291.01|290.86|291.06|290.91|290.96|290.76|152
1602229800000|2020-10-09 07:50:00|291.06|290.91|290.96|290.81|291.06|290.91|290.86|290.71|152
1602230100000|2020-10-09 07:55:00|291.01|290.86|291.01|290.86|291.06|290.91|290.91|290.76|108
1602230400000|2020-10-09 08:00:00|291.06|290.81|291.21|291.06|291.26|291.11|291.01|290.81|97
1602230700000|2020-10-09 08:05:00|291.16|291.01|290.86|290.71|291.21|291.06|290.86|290.71|190
1602231000000|2020-10-09 08:10:00|290.91|290.66|290.91|290.71|291.01|290.86|290.81|290.66|194
1602231300000|2020-10-09 08:15:00|290.86|290.66|290.76|290.61|290.91|290.71|290.76|290.61|153
1602231600000|2020-10-09 08:20:00|290.71|290.56|290.81|290.66|290.91|290.76|290.71|290.51|139
1602231900000|2020-10-09 08:25:00|290.76|290.61|290.81|290.66|290.81|290.66|290.76|290.61|130
1602232200000|2020-10-09 08:30:00|290.76|290.61|290.81|290.66|290.91|290.76|290.76|290.61|137
1602232500000|2020-10-09 08:35:00|290.76|290.61|290.76|290.61|290.81|290.66|290.76|290.61|154
1602232800000|2020-10-09 08:40:00|290.71|290.56|290.76|290.61|290.76|290.61|290.66|290.46|174
1602233100000|2020-10-09 08:45:00|290.71|290.56|290.86|290.66|290.86|290.71|290.71|290.56|113
1602233400000|2020-10-09 08:50:00|290.91|290.71|290.81|290.61|290.96|290.76|290.76|290.61|217
1602233700000|2020-10-09 08:55:00|290.76|290.56|290.71|290.56|290.81|290.61|290.66|290.51|334
1602234000000|2020-10-09 09:00:00|290.66|290.51|290.56|290.41|290.66|290.51|290.46|290.31|512
1602234300000|2020-10-09 09:05:00|290.61|290.36|290.71|290.56|290.86|290.66|290.56|290.36|96
1602234600000|2020-10-09 09:10:00|290.66|290.51|290.56|290.36|290.66|290.56|290.46|290.31|98
1602234900000|2020-10-09 09:15:00|290.61|290.41|290.86|290.66|290.96|290.81|290.61|290.41|197
1602235200000|2020-10-09 09:20:00|291.16|290.56|291.16|290.56|291.26|290.66|291.16|290.56|0
1602235500000|2020-10-09 09:25:00|291.26|290.66|291.16|290.56|291.26|290.66|291.16|290.56|9
1602235800000|2020-10-09 09:30:00|291.26|290.66|291.16|290.56|291.26|290.66|291.16|290.56|0
1602236100000|2020-10-09 09:35:00|291.26|290.66|291.16|290.56|291.26|290.66|291.16|290.56|0
1602236400000|2020-10-09 09:40:00|291.26|290.66|291.26|290.66|291.26|290.66|291.26|290.66|0
1602237000000|2020-10-09 09:50:00|290.71|290.51|290.76|290.56|290.76|290.56|290.71|290.51|0
1602237300000|2020-10-09 09:55:00|290.71|290.61|290.71|290.51|290.76|290.61|290.66|290.51|4
1602237600000|2020-10-09 10:00:00|290.66|290.56|290.71|290.51|290.71|290.56|290.66|290.51|21
1602237900000|2020-10-09 10:05:00|290.76|290.56|290.91|290.71|290.91|290.71|290.76|290.56|27
1602238200000|2020-10-09 10:10:00|290.96|290.76|290.96|290.81|290.96|290.81|290.91|290.76|12
1602238500000|2020-10-09 10:15:00|290.91|290.76|290.86|290.71|290.96|290.81|290.86|290.66|3
1602238800000|2020-10-09 10:20:00|290.81|290.66|290.76|290.56|290.86|290.66|290.71|290.56|2
1602239100000|2020-10-09 10:25:00|290.71|290.51|290.76|290.56|290.76|290.56|290.71|290.51|0
1602239400000|2020-10-09 10:30:00|290.71|290.61|290.76|290.56|290.86|290.71|290.71|290.56|7
1602239700000|2020-10-09 10:35:00|290.71|290.51|290.71|290.56|290.76|290.61|290.71|290.51|10
1602240000000|2020-10-09 10:40:00|290.66|290.51|290.66|290.51|290.71|290.56|290.66|290.51|5
1602240300000|2020-10-09 10:45:00|290.61|290.46|290.61|290.46|290.71|290.51|290.61|290.46|4
1602240600000|2020-10-09 10:50:00|290.56|290.41|290.61|290.41|290.66|290.46|290.51|290.36|19
1602240900000|2020-10-09 10:55:00|290.66|290.46|290.56|290.41|290.66|290.46|290.56|290.36|5
1602241200000|2020-10-09 11:00:00|290.51|290.36|290.61|290.46|290.66|290.51|290.51|290.36|17
1602241500000|2020-10-09 11:05:00|290.66|290.51|290.76|290.56|290.76|290.61|290.66|290.46|3
1602241800000|2020-10-09 11:10:00|290.71|290.61|290.76|290.61|290.76|290.61|290.71|290.56|2
1602242400000|2020-10-09 11:20:00|290.81|290.66|290.91|290.76|290.91|290.76|290.81|290.66|4
1602242700000|2020-10-09 11:25:00|290.96|290.71|290.91|290.71|290.96|290.81|290.91|290.71|19
1602243000000|2020-10-09 11:30:00|290.86|290.76|290.96|290.76|290.96|290.81|290.86|290.76|2
1602243300000|2020-10-09 11:35:00|291.01|290.86|291.01|290.81|291.01|290.86|290.96|290.81|15
1602243600000|2020-10-09 11:40:00|291.06|290.86|291.01|290.86|291.06|290.91|291.01|290.81|5
1602243900000|2020-10-09 11:45:00|291.06|290.91|291.06|290.86|291.06|290.91|291.01|290.81|2
1602244200000|2020-10-09 11:50:00|291.01|290.81|291.01|290.81|291.06|290.81|290.96|290.81|0
1602244500000|2020-10-09 11:55:00|291.06|290.86|291.06|290.86|291.06|290.86|290.96|290.81|0
1602244800000|2020-10-09 12:00:00|291.01|290.91|291.06|290.86|291.06|290.91|291.01|290.86|1
1602245100000|2020-10-09 12:05:00|291.01|290.91|291.01|290.86|291.01|290.91|291.01|290.86|0
1602245400000|2020-10-09 12:10:00|290.96|290.81|290.96|290.81|291.01|290.81|290.96|290.76|3
1602245700000|2020-10-09 12:15:00|291.01|290.86|291.01|290.86|291.01|290.86|291.01|290.81|1
1602246000000|2020-10-09 12:20:00|290.96|290.81|290.96|290.81|290.96|290.81|290.91|290.76|4
1602246300000|2020-10-09 12:25:00|291.06|290.76|291.01|290.86|291.06|290.91|290.91|290.76|7
1602246600000|2020-10-09 12:30:00|291.06|290.81|291.01|290.81|291.06|290.91|290.96|290.76|32
1602246900000|2020-10-09 12:35:00|290.96|290.76|290.96|290.81|290.96|290.81|290.91|290.71|8
1602247200000|2020-10-09 12:40:00|290.91|290.76|290.91|290.76|290.96|290.81|290.91|290.76|15
1602247500000|2020-10-09 12:45:00|290.96|290.71|291.11|290.91|291.11|290.96|290.96|290.71|14
1602247800000|2020-10-09 12:50:00|291.16|290.96|291.16|291.01|291.26|291.11|291.11|290.91|23
1602248100000|2020-10-09 12:55:00|291.21|291.06|291.16|291.01|291.21|291.06|291.16|290.96|1
1602248400000|2020-10-09 13:00:00|291.21|291.06|291.11|290.96|291.21|291.06|291.11|290.96|9
1602248700000|2020-10-09 13:05:00|291.16|290.91|291.16|291.01|291.21|291.01|291.16|290.91|10
1602249000000|2020-10-09 13:10:00|291.21|291.06|291.16|291.01|291.21|291.06|291.16|290.96|15
1602249300000|2020-10-09 13:15:00|291.21|290.96|291.11|290.96|291.21|290.96|291.11|290.96|9
1602249600000|2020-10-09 13:20:00|291.16|291.01|291.16|291.01|291.21|291.06|291.16|291.01|8
1602249900000|2020-10-09 13:25:00|291.11|290.96|291.11|290.96|291.16|291.01|291.11|290.96|13
1602250200000|2020-10-09 13:30:00|291.16|291.01|291.21|291.01|291.31|291.16|291.11|290.96|100
1602250500000|2020-10-09 13:35:00|291.16|291.06|291.01|290.81|291.26|291.06|290.96|290.81|15
1602250800000|2020-10-09 13:40:00|291.06|290.86|290.96|290.76|291.06|290.86|290.96|290.76|5
1602251100000|2020-10-09 13:45:00|291.01|290.81|291.01|290.81|291.01|290.81|290.81|290.66|29
1602251400000|2020-10-09 13:50:00|290.96|290.86|291.06|290.91|291.11|290.91|290.91|290.66|19
1602251700000|2020-10-09 13:55:00|291.11|290.86|291.11|290.91|291.21|291.01|291.06|290.86|28
1602252000000|2020-10-09 14:00:00|291.06|290.96|291.26|291.06|291.26|291.11|291.06|290.86|33
1602252300000|2020-10-09 14:05:00|291.21|291.01|291.21|290.96|291.26|291.11|291.16|290.96|33
1602252600000|2020-10-09 14:10:00|291.16|291.01|291.21|291.01|291.26|291.11|291.01|290.86|22
1602252900000|2020-10-09 14:15:00|291.16|291.06|291.26|291.06|291.31|291.11|291.16|291.01|34
1602253200000|2020-10-09 14:20:00|291.21|291.01|291.26|291.11|291.31|291.16|291.21|291.01|55
1602253500000|2020-10-09 14:25:00|291.21|291.06|291.36|291.21|291.41|291.26|291.21|291.06|47
1602253800000|2020-10-09 14:30:00|291.41|291.26|291.61|291.46|291.66|291.51|291.36|291.26|74
1602254100000|2020-10-09 14:35:00|291.66|291.51|291.81|291.61|291.91|291.71|291.61|291.46|109
1602254400000|2020-10-09 14:40:00|291.76|291.66|291.76|291.61|291.81|291.66|291.76|291.61|7
1602254700000|2020-10-09 14:45:00|291.81|291.66|292.01|291.81|292.01|291.86|291.81|291.66|50
1602255000000|2020-10-09 14:50:00|291.96|291.76|291.86|291.61|291.96|291.76|291.86|291.61|3
1602255300000|2020-10-09 14:55:00|291.81|291.66|291.86|291.66|291.86|291.71|291.81|291.61|14
1602255600000|2020-10-09 15:00:00|291.81|291.71|291.96|291.81|291.96|291.81|291.81|291.66|42
1602255900000|2020-10-09 15:05:00|292.01|291.86|292.11|291.96|292.16|291.96|291.96|291.81|87
1602256200000|2020-10-09 15:10:00|292.16|292.01|292.11|291.96|292.21|292.06|292.11|291.96|64
1602256500000|2020-10-09 15:15:00|||||||||8
1602256800000|2020-10-09 15:20:00|292.16|292.01|292.11|291.96|292.16|292.01|292.11|291.96|74
1602257100000|2020-10-09 15:25:00|292.16|292.01|292.16|292.01|292.21|292.01|292.16|291.96|21
1602257400000|2020-10-09 15:30:00|292.11|291.96|292.16|291.96|292.16|292.01|292.11|291.91|34
1602257700000|2020-10-09 15:35:00|292.21|292.01|292.21|292.06|292.21|292.06|292.21|291.96|12
1602258000000|2020-10-09 15:40:00|292.16|292.01|292.16|291.96|292.31|292.11|292.01|291.81|64
1602258300000|2020-10-09 15:45:00|292.21|292.01|292.31|292.16|292.41|292.26|292.21|291.91|33
1602258600000|2020-10-09 15:50:00|292.36|292.21|292.36|292.21|292.41|292.26|292.16|291.96|32
1602258900000|2020-10-09 15:55:00|292.41|292.16|292.31|292.11|292.41|292.26|292.26|292.11|17
1602259200000|2020-10-09 16:00:00|292.36|292.16|292.31|292.16|292.41|292.21|292.26|292.06|16
1602259500000|2020-10-09 16:05:00|292.26|292.06|292.36|292.16|292.36|292.21|292.26|292.06|30
1602259800000|2020-10-09 16:10:00|292.31|292.11|292.31|292.16|292.31|292.16|292.21|292.06|19
1602260100000|2020-10-09 16:15:00|292.26|292.11|292.31|292.11|292.31|292.16|292.26|292.06|5
1602260400000|2020-10-09 16:20:00|292.41|292.16|292.41|292.26|292.41|292.26|292.36|292.11|2
1602260700000|2020-10-09 16:25:00|292.36|292.21|292.16|291.96|292.41|292.26|292.11|291.91|27
1602261000000|2020-10-09 16:30:00|292.21|292.01|292.31|292.11|292.31|292.11|292.21|292.01|15
1602261300000|2020-10-09 16:35:00|292.36|292.16|292.31|292.16|292.36|292.16|292.31|292.16|2
1602261600000|2020-10-09 16:40:00|292.36|292.11|292.26|292.06|292.36|292.11|292.16|291.96|2
1602261900000|2020-10-09 16:45:00|292.21|292.01|292.21|292.01|292.26|292.06|292.16|291.96|1
1602262200000|2020-10-09 16:50:00|292.16|291.96|292.26|292.01|292.26|292.01|292.11|291.91|20
1602262500000|2020-10-09 16:55:00|292.21|292.06|292.26|292.11|292.26|292.11|292.21|292.01|0
1602262800000|2020-10-09 17:00:00|292.31|292.16|292.51|292.31|292.51|292.31|292.26|292.16|26
1602263100000|2020-10-09 17:05:00|292.46||292.51||292.51||292.46||6
1602263400000|2020-10-09 17:10:00|292.46|292.36|292.51|292.26|292.51|292.36|292.41|292.26|5
1602263700000|2020-10-09 17:15:00||292.21||292.21||292.21||292.21|0
1602264000000|2020-10-09 17:20:00|292.46|292.16|292.36|292.16|292.46|292.16|292.36|292.16|0
1602264300000|2020-10-09 17:25:00|292.41|292.21|292.46|292.21|292.51|292.26|292.41|292.21|1
1602264600000|2020-10-09 17:30:00|292.36||292.46||292.46||292.36||3
1602264900000|2020-10-09 17:35:00|292.41|292.26|292.46|292.21|292.46|292.26|292.36|292.16|0
1602265200000|2020-10-09 17:40:00|292.41|292.26|292.46|292.26|292.46|292.31|292.36|292.16|0
1602265500000|2020-10-09 17:45:00|292.41|292.31|292.51|292.36|292.51|292.36|292.41|292.31|2
1602265800000|2020-10-09 17:50:00|292.46|292.31|292.46|292.26|292.51|292.31|292.41|292.26|7
1602266100000|2020-10-09 17:55:00|292.51|292.31|292.46|292.26|292.51|292.31|292.41|292.26|0
1602266400000|2020-10-09 18:00:00|292.41||292.46||292.51||292.41||0
1602266700000|2020-10-09 18:05:00|292.41|292.31|292.46|292.26|292.51|292.31|292.41|292.26|2
1602267000000|2020-10-09 18:10:00|292.51|292.31|292.51|292.31|292.51|292.31|292.36|292.16|3
1602267300000|2020-10-09 18:15:00|292.46|292.26|292.46|292.26|292.51|292.26|292.41|292.26|0
1602267600000|2020-10-09 18:20:00|292.41||292.41||292.46||292.41||0
1602267900000|2020-10-09 18:25:00|292.31|292.16|292.21|292.01|292.36|292.21|292.21|292.01|24
1602268200000|2020-10-09 18:30:00|292.26|292.06|292.26|292.06|292.31|292.11|292.26|292.01|0
1602268500000|2020-10-09 18:35:00|292.21|292.01|292.11|291.91|292.26|292.06|291.96|291.76|7
1602268800000|2020-10-09 18:40:00|292.16|291.86|292.26|292.06|292.26|292.06|291.96|291.76|0
1602269100000|2020-10-09 18:45:00|292.21|292.01|292.21|291.96|292.26|292.01|292.16|291.96|0
1602269400000|2020-10-09 18:50:00|292.16|291.91|292.11|291.91|292.16|291.91|292.01|291.81|2
1602269700000|2020-10-09 18:55:00|292.16|291.86|292.11|291.91|292.16|291.96|292.06|291.86|0
1602270000000|2020-10-09 19:00:00|292.06|291.86|292.16|291.96|292.16|291.96|292.06|291.86|0
1602270300000|2020-10-09 19:05:00|292.11|291.91|292.11|291.91|292.11|291.91|292.11|291.91|0
1602270600000|2020-10-09 19:10:00|292.16|291.96|292.16|292.01|292.16|292.01|292.11|291.96|2
1602270900000|2020-10-09 19:15:00|292.21|292.06|292.21|292.06|292.21|292.06|292.21|292.06|3
1602271200000|2020-10-09 19:20:00|292.26|292.11|292.21|292.06|292.26|292.11|292.21|292.06|12
1602271500000|2020-10-09 19:25:00|292.26|292.11|292.26|292.11|292.26|292.11|292.26|292.06|6
1602271800000|2020-10-09 19:30:00|292.21|292.06|292.26|292.01|292.26|292.06|292.21|291.96|5
1602272100000|2020-10-09 19:35:00|292.16|292.06|292.26|292.01|292.26|292.06|292.16|292.01|1
1602272400000|2020-10-09 19:40:00||292.06||292.06||292.06||292.01|0
1602272700000|2020-10-09 19:45:00|292.31|292.11|292.36|292.16|292.36|292.16|292.31|292.11|2
1602273000000|2020-10-09 19:50:00|292.31|292.21|292.31|292.11|292.31|292.21|292.31|292.06|13
1602273300000|2020-10-09 19:55:00|292.26|292.06|292.41|292.26|292.41|292.26|292.26|292.06|28
1602273600000|2020-10-09 20:00:00|292.36|292.21|292.36|292.16|292.46|292.31|292.31|292.11|15
1602273900000|2020-10-09 20:05:00|292.31|292.21|292.41|292.21|292.41|292.21|292.31|292.21|5
1602274200000|2020-10-09 20:10:00|292.36|292.26|292.61|292.41|292.61|292.46|292.36|292.21|31
1602274500000|2020-10-09 20:15:00|292.66|292.46|292.66|292.46|292.71|292.56|292.66|292.41|14
1602275400000|2020-10-09 20:30:00|292.71|292.51|292.66|292.46|292.71|292.51|292.66|292.46|8
1602275700000|2020-10-09 20:35:00|||||||||2
1602276000000|2020-10-09 20:40:00|292.71|292.51|292.86|292.56|292.86|292.56|292.71|292.46|29
1602276300000|2020-10-09 20:45:00|292.81|292.51|292.66|292.46|292.81|292.51|292.66|292.41|4
1602276600000|2020-10-09 20:50:00|292.61|292.41|292.66|292.46|292.66|292.46|292.61|292.41|5
1602276900000|2020-10-09 20:55:00|293.06|292.41|293.16|292.46|293.16|293.01|293.01|292.41|44
1602453600000|2020-10-11 22:00:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1602453900000|2020-10-11 22:05:00|292.56|291.96|292.66|292.06|292.76|292.16|292.56|291.96|0
1602454200000|2020-10-11 22:10:00|292.76|292.16|292.76|292.16|292.76|292.16|292.66|292.06|0
1602454500000|2020-10-11 22:15:00|292.66|292.06|292.76|292.16|292.76|292.16|292.66|292.06|0
1602455100000|2020-10-11 22:25:00|292.86|292.26|292.76|292.16|292.86|292.26|292.76|292.16|0
1602455400000|2020-10-11 22:30:00|292.86|292.26|292.76|292.16|292.86|292.26|292.66|292.06|0
1602455700000|2020-10-11 22:35:00|292.66|292.06|292.76|292.16|292.76|292.16|292.66|292.06|0
1602456300000|2020-10-11 22:45:00|292.66|292.06|292.76|292.16|292.76|292.16|292.66|292.06|0
1602456600000|2020-10-11 22:50:00|292.66|292.06|292.66|292.06|292.76|292.16|292.66|292.06|0
1602456900000|2020-10-11 22:55:00|292.56|291.96|292.56|291.96|292.56|291.96|292.56|291.96|0
1602457200000|2020-10-11 23:00:00|292.66|292.06|292.56|291.96|292.66|292.06|292.56|291.96|0
1602457500000|2020-10-11 23:05:00|292.66|292.06|292.56|291.96|292.66|292.06|292.56|291.96|0
1602457800000|2020-10-11 23:10:00|292.46|291.86|292.46|291.86|292.56|291.96|292.46|291.86|0
1602458100000|2020-10-11 23:15:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1602458400000|2020-10-11 23:20:00|292.36|291.76|292.46|291.86|292.56|291.96|292.36|291.76|0
1602459000000|2020-10-11 23:30:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1602459300000|2020-10-11 23:35:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1602459600000|2020-10-11 23:40:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1602459900000|2020-10-11 23:45:00|292.56|291.96|292.66|292.06|292.76|292.16|292.46|291.86|0
1602460200000|2020-10-11 23:50:00|292.56|291.96|292.56|291.96|292.66|292.06|292.56|291.96|0
1602460500000|2020-10-11 23:55:00|292.66|292.06|292.56|291.96|292.66|292.06|292.56|291.96|0
1602460800000|2020-10-12 00:00:00|292.46|291.86|292.56|291.96|292.56|291.96|292.46|291.86|0
1602461100000|2020-10-12 00:05:00|292.46|291.86|292.36|291.76|292.46|291.86|292.26|291.66|0
1602461400000|2020-10-12 00:10:00|292.26|291.66|292.26|291.66|292.26|291.66|292.26|291.66|0
1602461700000|2020-10-12 00:15:00|292.16|291.56|292.16|291.56|292.16|291.56|292.06|291.46|0
1602462000000|2020-10-12 00:20:00|292.26|291.66|292.26|291.66|292.26|291.66|292.16|291.56|0
1602462600000|2020-10-12 00:30:00|292.36|292.06|292.46|292.26|293.21|293.06|292.06|291.86|603
1602462900000|2020-10-12 00:35:00|292.51|292.31|292.21|292.06|292.51|292.31|292.06|291.86|130
1602463200000|2020-10-12 00:40:00|292.26|292.01|291.76|291.61|292.26|292.01|291.76|291.56|109
1602463500000|2020-10-12 00:45:00|291.91|291.71|291.66|291.46|292.06|291.91|291.56|291.41|187
1602463800000|2020-10-12 00:50:00|291.61|291.51|291.66|291.46|291.81|291.61|291.51|291.36|133
1602464100000|2020-10-12 00:55:00|291.61|291.41|291.56|291.36|291.61|291.41|291.16|291.01|163
1602464400000|2020-10-12 01:00:00|291.41|291.26|291.31|291.16|291.66|291.51|291.21|291.06|421
1602464700000|2020-10-12 01:05:00|291.36|291.21|291.26|291.11|291.41|291.26|290.91|290.76|377
1602465000000|2020-10-12 01:10:00|291.31|291.16|291.76|291.61|291.86|291.71|291.31|291.11|328
1602465300000|2020-10-12 01:15:00|291.81|291.66|291.76|291.61|292.01|291.86|291.36|291.21|338
1602465600000|2020-10-12 01:20:00|291.81|291.66|292.31|292.16|292.36|292.16|291.81|291.61|285
1602465900000|2020-10-12 01:25:00|292.26|292.11|291.81|291.66|292.31|292.16|291.76|291.61|211
1602466200000|2020-10-12 01:30:00|291.86|291.61|292.06|291.91|292.41|292.26|291.71|291.56|456
1602466500000|2020-10-12 01:35:00|292.11|291.96|292.76|292.56|292.81|292.61|292.01|291.86|484
1602466800000|2020-10-12 01:40:00|292.81|292.61|293.01|292.86|293.11|292.91|292.76|292.61|426
1602467100000|2020-10-12 01:45:00|293.06|292.91|293.11|292.91|293.31|293.11|293.01|292.81|336
1602467400000|2020-10-12 01:50:00|293.16|292.96|293.36|293.21|293.51|293.31|293.11|292.96|224
1602467700000|2020-10-12 01:55:00|293.41|293.26|293.26|293.06|293.46|293.31|293.26|293.06|230
1602468000000|2020-10-12 02:00:00|293.21|293.11|292.81|292.66|293.36|293.21|292.81|292.66|150
1602468300000|2020-10-12 02:05:00|292.86|292.71|292.56|292.36|292.91|292.76|292.51|292.36|211
1602468600000|2020-10-12 02:10:00|292.51|292.41|292.26|292.11|292.56|292.41|292.26|292.11|251
1602468900000|2020-10-12 02:15:00|292.21|292.06|292.11|291.96|292.31|292.16|292.06|291.91|262
1602469200000|2020-10-12 02:20:00|292.16|291.91|291.71|291.51|292.16|291.96|291.61|291.46|302
1602469500000|2020-10-12 02:25:00|291.76|291.56|291.71|291.56|291.81|291.66|291.71|291.51|214
1602469800000|2020-10-12 02:30:00|291.66|291.51|291.91|291.76|292.01|291.81|291.66|291.51|253
1602470100000|2020-10-12 02:35:00|291.86|291.71|291.81|291.66|292.06|291.91|291.66|291.51|287
1602470400000|2020-10-12 02:40:00|291.86|291.71|291.76|291.61|292.01|291.86|291.71|291.56|105
1602470700000|2020-10-12 02:45:00|291.81|291.66|291.96|291.76|291.96|291.81|291.76|291.61|131
1602471000000|2020-10-12 02:50:00|291.91|291.81|291.91|291.71|291.96|291.81|291.86|291.66|44
1602471300000|2020-10-12 02:55:00|291.86|291.76|291.81|291.66|291.96|291.81|291.81|291.61|128
1602471600000|2020-10-12 03:00:00|291.86|291.71|291.91|291.76|291.96|291.81|291.76|291.56|128
1602471900000|2020-10-12 03:05:00|291.86|291.71|291.86|291.71|291.91|291.76|291.81|291.61|166
1602472200000|2020-10-12 03:10:00|291.81|291.66|291.86|291.66|291.96|291.76|291.81|291.66|128
1602472500000|2020-10-12 03:15:00|291.81|291.71|292.11|291.96|292.11|291.96|291.81|291.66|109
1602472800000|2020-10-12 03:20:00|292.16|292.01|291.96|291.81|292.21|292.01|291.91|291.76|79
1602473100000|2020-10-12 03:25:00|292.01|291.86|291.96|291.81|292.11|291.96|291.96|291.76|91
1602473400000|2020-10-12 03:30:00|292.01|291.86|292.16|292.01|292.16|292.01|291.96|291.81|84
1602473700000|2020-10-12 03:35:00|292.21|292.06|292.36|292.21|292.46|292.31|292.21|292.06|163
1602474000000|2020-10-12 03:40:00|292.41|292.26|292.41|292.26|292.41|292.26|292.31|292.16|33
1602474300000|2020-10-12 03:45:00|292.46|292.31|292.86|292.71|292.91|292.76|292.46|292.31|296
1602474600000|2020-10-12 03:50:00|292.91|292.66|292.86|292.71|292.96|292.76|292.81|292.66|179
1602474900000|2020-10-12 03:55:00|292.91|292.66|292.91|292.71|292.91|292.71|292.81|292.61|82
1602475200000|2020-10-12 04:00:00|293.01|292.76|292.86|292.71|293.16|293.01|292.86|292.71|118
1602475500000|2020-10-12 04:05:00|292.91|292.76|293.06|292.91|293.06|292.91|292.86|292.71|51
1602475800000|2020-10-12 04:10:00|293.11|292.86|293.06|292.91|293.11|292.91|293.01|292.81|71
1602476100000|2020-10-12 04:15:00|293.01|292.86|293.16|293.01|293.16|293.01|293.01|292.86|51
1602476400000|2020-10-12 04:20:00|293.11|292.96|293.11|292.96|293.21|293.06|293.11|292.96|48
1602476700000|2020-10-12 04:25:00|293.06|292.86|292.96|292.81|293.11|292.96|292.91|292.76|58
1602477000000|2020-10-12 04:30:00|292.91|292.76|292.96|292.81|293.06|292.91|292.91|292.76|101
1602477300000|2020-10-12 04:35:00|292.91|292.76|293.01|292.86|293.06|292.91|292.91|292.76|44
1602477600000|2020-10-12 04:40:00|292.96|292.81|293.01|292.86|293.01|292.86|292.96|292.76|46
1602477900000|2020-10-12 04:45:00|292.96|292.81|293.06|292.91|293.16|293.01|292.96|292.81|131
1602478200000|2020-10-12 04:50:00|293.01|292.86|293.01|292.81|293.11|292.96|293.01|292.81|100
1602478500000|2020-10-12 04:55:00|292.96|292.86|292.96|292.81|293.06|292.86|292.91|292.76|27
1602478800000|2020-10-12 05:00:00|292.86|292.71|293.06|292.86|293.11|292.91|292.66|292.51|337
1602479100000|2020-10-12 05:05:00|293.11|292.91|293.06|292.91|293.16|293.01|292.96|292.81|126
1602479400000|2020-10-12 05:10:00|293.11|292.96|293.06|292.91|293.26|293.06|293.01|292.81|261
1602479700000|2020-10-12 05:15:00|293.11|292.96|293.26|293.11|293.31|293.16|293.06|292.91|170
1602480000000|2020-10-12 05:20:00|293.21|293.06|293.06|292.86|293.21|293.06|292.96|292.81|122
1602480300000|2020-10-12 05:25:00|293.01|292.91|292.96|292.81|293.06|292.91|292.91|292.76|70
1602480600000|2020-10-12 05:30:00|293.01|292.76|292.86|292.66|293.01|292.81|292.76|292.61|107
1602480900000|2020-10-12 05:35:00|292.91|292.71|293.06|292.91|293.11|292.96|292.86|292.71|43
1602481200000|2020-10-12 05:40:00|293.01|292.86|292.91|292.76|293.16|293.01|292.81|292.66|87
1602481500000|2020-10-12 05:45:00|292.96|292.81|293.06|292.91|293.11|292.91|292.91|292.76|23
1602481800000|2020-10-12 05:50:00|293.11|292.96|293.11|292.96|293.11|292.96|293.01|292.86|40
1602482100000|2020-10-12 05:55:00|293.06|292.91|292.96|292.81|293.11|292.96|292.96|292.81|116
1602482400000|2020-10-12 06:00:00|293.01|292.86|293.06|292.91|293.11|292.96|293.01|292.86|87
1602482700000|2020-10-12 06:05:00|293.11|292.86|292.91|292.76|293.11|292.96|292.91|292.76|164
1602483000000|2020-10-12 06:10:00|292.96|292.81|292.91|292.76|293.01|292.81|292.91|292.76|37
1602483300000|2020-10-12 06:15:00|292.96|292.81|292.86|292.66|292.96|292.81|292.81|292.61|63
1602483600000|2020-10-12 06:20:00|292.81|292.71|292.81|292.66|292.91|292.71|292.81|292.66|55
1602483900000|2020-10-12 06:25:00|292.86|292.61|292.81|292.66|292.86|292.71|292.76|292.61|101
1602484200000|2020-10-12 06:30:00|292.76|292.61|292.71|292.56|292.81|292.66|292.71|292.56|108
1602484500000|2020-10-12 06:35:00|292.76|292.61|292.66|292.51|292.76|292.61|292.66|292.51|48
1602484800000|2020-10-12 06:40:00|292.71|292.56|292.66|292.51|292.76|292.61|292.61|292.46|115
1602485100000|2020-10-12 06:45:00|292.61|292.46|292.56|292.36|292.61|292.46|292.51|292.36|126
1602485400000|2020-10-12 06:50:00|292.51|292.41|292.51|292.36|292.61|292.41|292.51|292.36|43
1602485700000|2020-10-12 06:55:00|292.46|292.31|292.31|292.11|292.51|292.36|292.21|292.06|243
1602486000000|2020-10-12 07:00:00|292.26|292.16|292.46|292.31|292.56|292.41|292.26|292.11|255
1602486300000|2020-10-12 07:05:00|292.51|292.36|292.56|292.41|292.61|292.46|292.41|292.26|190
1602486600000|2020-10-12 07:10:00|292.61|292.46|292.76|292.61|292.76|292.61|292.61|292.46|209
1602486900000|2020-10-12 07:15:00|292.81|292.56|292.81|292.66|292.86|292.66|292.76|292.56|136
1602487200000|2020-10-12 07:20:00|292.86|292.71|292.96|292.81|293.01|292.86|292.81|292.66|250
1602487500000|2020-10-12 07:25:00|293.01|292.86|293.01|292.86|293.01|292.86|292.96|292.81|144
1602487800000|2020-10-12 07:30:00|293.06|292.91|293.11|292.96|293.21|293.06|293.01|292.86|278
1602488100000|2020-10-12 07:35:00|293.16|293.01|293.21|293.06|293.21|293.06|293.11|292.96|133
1602488400000|2020-10-12 07:40:00|293.16|293.01|293.26|293.11|293.26|293.11|293.16|293.01|118
1602488700000|2020-10-12 07:45:00|293.21|293.06|293.26|293.11|293.26|293.11|293.16|293.01|180
1602489000000|2020-10-12 07:50:00|293.21|293.06|293.21|293.06|293.31|293.16|293.21|293.01|283
1602489300000|2020-10-12 07:55:00|293.16|293.01|293.26|293.11|293.31|293.16|293.16|293.01|193
1602489600000|2020-10-12 08:00:00|293.31|293.06|293.41|293.26|293.41|293.26|293.21|293.06|143
1602489900000|2020-10-12 08:05:00|293.36|293.21|293.41|293.26|293.46|293.31|293.31|293.16|305
1602490200000|2020-10-12 08:10:00|293.46|293.31|293.46|293.31|293.51|293.36|293.41|293.26|176
1602490500000|2020-10-12 08:15:00|293.51|293.36|293.56|293.41|293.56|293.41|293.46|293.31|181
1602490800000|2020-10-12 08:20:00|293.51|293.36|293.91|293.71|293.91|293.76|293.51|293.36|489
1602491100000|2020-10-12 08:25:00|293.86|293.76|293.96|293.81|294.06|293.91|293.86|293.66|290
1602491400000|2020-10-12 08:30:00|294.01|293.76|293.96|293.81|294.11|293.96|293.96|293.76|179
1602491700000|2020-10-12 08:35:00|294.01|293.86|293.96|293.81|294.06|293.91|293.96|293.81|139
1602492000000|2020-10-12 08:40:00|293.91|293.76|293.71|293.56|293.91|293.76|293.71|293.56|150
1602492300000|2020-10-12 08:45:00|293.66|293.51|293.46|293.31|293.66|293.56|293.36|293.21|278
1602492600000|2020-10-12 08:50:00|293.51|293.36|293.51|293.36|293.56|293.41|293.41|293.21|165
1602492900000|2020-10-12 08:55:00|293.46|293.31|293.66|293.51|293.71|293.51|293.46|293.31|305
1602493200000|2020-10-12 09:00:00|293.61|293.46|293.56|293.41|293.66|293.51|293.41|293.26|490
1602493500000|2020-10-12 09:05:00|293.51|293.36|293.36|293.21|293.71|293.51|293.31|293.16|211
1602493800000|2020-10-12 09:10:00|293.41|293.16|293.76|293.51|293.76|293.56|293.31|293.16|109
1602494100000|2020-10-12 09:15:00|293.71|293.56|293.86|293.71|293.91|293.71|293.71|293.51|181
1602494400000|2020-10-12 09:20:00|294.06|293.46|294.06|293.46|294.16|293.56|294.06|293.46|0
1602494700000|2020-10-12 09:25:00|294.16|293.56|294.06|293.46|294.16|293.56|294.06|293.46|7
1602495000000|2020-10-12 09:30:00|294.16|293.56|294.16|293.56|294.16|293.56|294.06|293.46|0
1602495300000|2020-10-12 09:35:00|294.06|293.46|294.16|293.56|294.16|293.56|294.06|293.46|0
1602495600000|2020-10-12 09:40:00|294.06|293.46|294.06|293.46|294.16|293.56|294.06|293.46|0
1602495900000|2020-10-12 09:45:00|294.16|293.56|293.96|293.36|294.16|293.56|293.96|293.36|0
1602496200000|2020-10-12 09:50:00|293.51|293.31|293.41|293.21|293.56|293.36|293.31|293.16|50
1602496500000|2020-10-12 09:55:00|293.36|293.16|293.26|293.11|293.36|293.16|293.26|293.06|21
1602496800000|2020-10-12 10:00:00|293.31|293.06|293.21|293.06|293.31|293.11|293.16|293.01|82
1602497100000|2020-10-12 10:05:00|293.16|293.01|293.21|293.06|293.21|293.06|293.16|293.01|14
1602497400000|2020-10-12 10:10:00|293.26|293.01|293.21|293.06|293.26|293.11|293.21|293.01|7
1602497700000|2020-10-12 10:15:00|293.16|293.01|293.21|293.06|293.26|293.11|293.16|293.01|7
1602498000000|2020-10-12 10:20:00|293.16|293.01|293.11|292.96|293.16|293.06|293.11|292.91|19
1602498300000|2020-10-12 10:25:00|293.16|292.91|293.16|293.01|293.16|293.01|293.16|292.91|12
1602498600000|2020-10-12 10:30:00|293.11|292.96|293.16|293.01|293.16|293.01|293.11|292.91|9
1602498900000|2020-10-12 10:35:00|293.21|293.06|293.26|293.11|293.26|293.11|293.16|293.01|12
1602499200000|2020-10-12 10:40:00|293.31|293.16|293.56|293.36|293.56|293.36|293.31|293.16|14
1602499500000|2020-10-12 10:45:00|293.51|293.41|293.46|293.26|293.51|293.41|293.46|293.26|5
1602499800000|2020-10-12 10:50:00|293.41|293.31|293.61|293.41|293.61|293.41|293.36|293.21|8
1602500100000|2020-10-12 10:55:00|293.66|293.46|293.61|293.41|293.71|293.56|293.61|293.41|11
1602500400000|2020-10-12 11:00:00|293.56|293.36|293.51|293.36|293.61|293.36|293.46|293.26|10
1602500700000|2020-10-12 11:05:00|293.56||293.51||293.56||293.51||11
1602501000000|2020-10-12 11:10:00|||||||||1
1602501300000|2020-10-12 11:15:00|293.56||293.51||293.56||293.51||17
1602501600000|2020-10-12 11:20:00|293.46|293.31|293.41|293.26|293.51|293.36|293.36|293.16|66
1602501900000|2020-10-12 11:25:00|293.46|293.31|293.61|293.41|293.61|293.46|293.46|293.31|16
1602502200000|2020-10-12 11:30:00|293.56|293.36|293.41|293.26|293.61|293.41|293.36|293.21|30
1602502500000|2020-10-12 11:35:00|293.46|293.31|293.61|293.41|293.61|293.41|293.46|293.31|18
1602502800000|2020-10-12 11:40:00|293.66|293.46|293.81|293.66|293.86|293.71|293.66|293.46|12
1602503100000|2020-10-12 11:45:00|293.76|293.61|293.91|293.71|294.01|293.81|293.76|293.56|12
1602503400000|2020-10-12 11:50:00|293.86|293.66|293.81|293.61|293.86|293.66|293.76|293.61|3
1602503700000|2020-10-12 11:55:00|293.76|293.56|293.71|293.51|293.81|293.61|293.71|293.51|12
1602504000000|2020-10-12 12:00:00|293.66|293.56|293.81|293.61|293.81|293.66|293.66|293.51|6
1602504300000|2020-10-12 12:05:00|293.76|293.56|293.81|293.61|293.81|293.66|293.76|293.56|0
1602504600000|2020-10-12 12:10:00|293.76|293.66|293.86|293.71|293.86|293.71|293.71|293.56|7
1602504900000|2020-10-12 12:15:00|293.91|293.76|293.96|293.81|294.01|293.81|293.86|293.71|11
1602505200000|2020-10-12 12:20:00|293.91|293.76|294.01|293.86|294.06|293.86|293.91|293.76|6
1602505500000|2020-10-12 12:25:00|293.96|293.81|293.96|293.81|294.01|293.86|293.91|293.76|24
1602505800000|2020-10-12 12:30:00|294.01|293.76|294.01|293.86|294.06|293.86|293.96|293.76|33
1602506100000|2020-10-12 12:35:00|293.96|293.81|294.01|293.81|294.01|293.86|293.91|293.76|51
1602506400000|2020-10-12 12:40:00|293.96|293.86|294.06|293.91|294.16|293.96|293.96|293.81|17
1602506700000|2020-10-12 12:45:00|294.11|293.86|294.06|293.86|294.11|293.96|294.06|293.86|6
1602507000000|2020-10-12 12:50:00|294.11|293.91|294.06|293.86|294.11|293.91|294.01|293.86|4
1602507300000|2020-10-12 12:55:00|294.01||294.01||294.06||294.01||1
1602507600000|2020-10-12 13:00:00|293.96|293.81|294.01|293.81|294.01|293.86|293.91|293.71|15
1602507900000|2020-10-12 13:05:00|293.96|293.86|293.96|293.76|294.01|293.86|293.91|293.76|3
1602508200000|2020-10-12 13:10:00|293.91|293.81|293.96|293.76|294.01|293.81|293.91|293.76|3
1602508500000|2020-10-12 13:15:00|293.91|293.81|294.01|293.81|294.01|293.81|293.91|293.76|4
1602508800000|2020-10-12 13:20:00|293.96|293.76|293.91|293.76|294.01|293.81|293.91|293.71|4
1602509100000|2020-10-12 13:25:00|293.96|293.81|293.81|293.66|294.01|293.81|293.81|293.66|6
1602509400000|2020-10-12 13:30:00|293.86|293.61|293.91|293.71|293.91|293.71|293.56|293.41|36
1602509700000|2020-10-12 13:35:00|293.96|293.66|293.81|293.66|293.96|293.81|293.81|293.61|22
1602510000000|2020-10-12 13:40:00|293.76|293.61|293.76|293.61|293.86|293.66|293.76|293.61|13
1602510300000|2020-10-12 13:45:00|293.81|293.66|293.81|293.61|293.91|293.71|293.71|293.56|25
1602510600000|2020-10-12 13:50:00|293.86|293.66|293.61|293.46|293.86|293.71|293.61|293.36|32
1602510900000|2020-10-12 13:55:00|293.66|293.51|293.91|293.76|294.01|293.81|293.66|293.51|20
1602511200000|2020-10-12 14:00:00|293.96|293.81|294.01|293.81|294.11|293.96|293.86|293.71|22
1602511500000|2020-10-12 14:05:00|294.06|293.86|294.01|293.81|294.11|293.91|293.91|293.71|39
1602511800000|2020-10-12 14:10:00|294.06|293.86|294.06|293.91|294.11|293.91|293.96|293.81|43
1602512100000|2020-10-12 14:15:00|294.11|293.86|294.16|293.96|294.16|293.96|294.01|293.86|23
1602512400000|2020-10-12 14:20:00|294.11|294.01|294.11|293.96|294.16|294.01|294.06|293.91|16
1602512700000|2020-10-12 14:25:00|294.16|294.01|294.21|294.06|294.26|294.11|294.16|294.01|11
1602513000000|2020-10-12 14:30:00|294.16|294.01|294.11|293.96|294.16|294.01|294.11|293.96|24
1602513300000|2020-10-12 14:35:00|294.16|294.01|294.11|293.96|294.26|294.06|294.11|293.96|11
1602513600000|2020-10-12 14:40:00|294.16|294.01|294.21|294.06|294.26|294.06|294.16|294.01|13
1602513900000|2020-10-12 14:45:00|294.26|294.11|294.31|294.16|294.31|294.16|294.26|294.11|18
1602514200000|2020-10-12 14:50:00|294.36|294.21|294.56|294.41|294.56|294.41|294.31|294.16|30
1602514500000|2020-10-12 14:55:00|294.61|294.46|294.51|294.36|294.61|294.46|294.51|294.31|51
1602514800000|2020-10-12 15:00:00|294.56|294.41|294.66|294.46|294.66|294.46|294.56|294.41|58
1602515100000|2020-10-12 15:05:00|294.61|294.51|294.96|294.81|295.01|294.86|294.61|294.51|63
1602515400000|2020-10-12 15:10:00|294.91|294.76|294.76|294.61|294.91|294.81|294.71|294.51|129
1602515700000|2020-10-12 15:15:00|294.71|294.56|294.66|294.51|294.76|294.61|294.56|294.41|45
1602516000000|2020-10-12 15:20:00|294.71|294.56|294.71|294.51|294.76|294.56|294.66|294.46|26
1602516300000|2020-10-12 15:25:00|294.66|294.46|294.56|294.41|294.71|294.46|294.56|294.41|11
1602516600000|2020-10-12 15:30:00|294.51|294.36|294.56|294.36|294.61|294.46|294.46|294.31|11
1602516900000|2020-10-12 15:35:00|294.51|294.31|294.31|294.11|294.56|294.31|294.31|294.11|25
1602517200000|2020-10-12 15:40:00|294.36|294.16|294.41|294.21|294.46|294.26|294.26|294.06|4
1602517500000|2020-10-12 15:45:00|294.36|294.26|294.16|293.96|294.41|294.26|294.16|293.96|2
1602517800000|2020-10-12 15:50:00|294.21|294.01|294.21|294.06|294.26|294.06|294.16|293.96|7
1602518100000|2020-10-12 15:55:00|294.26|294.01|294.31|294.11|294.31|294.11|294.21|294.01|0
1602518400000|2020-10-12 16:00:00|294.36|294.06|294.36|294.11|294.41|294.16|294.21|294.01|0
1602518700000|2020-10-12 16:05:00|294.41|294.16|294.46|294.26|294.46|294.26|294.41|294.16|0
1602519000000|2020-10-12 16:10:00|294.51|294.31|294.61|294.36|294.61|294.36|294.41|294.16|0
1602519300000|2020-10-12 16:15:00|294.56|294.31|294.46|294.31|294.56|294.41|294.41|294.16|19
1602519600000|2020-10-12 16:20:00|294.51|294.26|294.56|294.41|294.56|294.41|294.46|294.26|21
1602519900000|2020-10-12 16:25:00|294.61|294.36|294.76|294.56|294.76|294.61|294.61|294.36|35
1602520200000|2020-10-12 16:30:00|294.71|294.61|294.71|294.56|294.76|294.61|294.71|294.51|8
1602520500000|2020-10-12 16:35:00|294.66|294.51|294.71|294.51|294.71|294.56|294.66|294.46|8
1602520800000|2020-10-12 16:40:00|294.76|294.56|294.81|294.61|294.81|294.66|294.71|294.51|19
1602521100000|2020-10-12 16:45:00|294.76|294.56|294.86|294.66|294.86|294.66|294.76|294.56|8
1602521400000|2020-10-12 16:50:00|294.91|294.71|294.71|294.51|294.91|294.71|294.66|294.51|0
1602521700000|2020-10-12 16:55:00|294.66|294.46|294.66|294.51|294.71|294.51|294.61|294.46|2
1602522000000|2020-10-12 17:00:00|294.61|294.46|294.66|294.46|294.66|294.51|294.61|294.46|6
1602522300000|2020-10-12 17:05:00|294.61|294.51|294.61|294.41|294.66|294.51|294.56|294.41|14
1602522600000|2020-10-12 17:10:00|294.56|294.46|294.76|294.51|294.76|294.56|294.56|294.41|26
1602522900000|2020-10-12 17:15:00|294.71|294.56|294.91|294.71|294.91|294.71|294.71|294.51|2
1602523200000|2020-10-12 17:20:00|294.86|294.76|294.96|294.71|294.96|294.76|294.86|294.71|0
1602523500000|2020-10-12 17:25:00|294.91|294.76|294.91|294.66|294.96|294.81|294.86|294.66|6
1602523800000|2020-10-12 17:30:00|294.86|294.71|294.91|294.71|294.96|294.81|294.86|294.66|0
1602524100000|2020-10-12 17:35:00|294.86|294.66|294.81|294.61|294.91|294.66|294.76|294.51|4
1602524400000|2020-10-12 17:40:00|294.76|294.66|294.76|294.61|294.81|294.66|294.71|294.56|12
1602524700000|2020-10-12 17:45:00|294.71|294.56|294.76|294.56|294.76|294.56|294.66|294.51|7
1602525000000|2020-10-12 17:50:00|294.81|294.61|294.81|294.61|294.86|294.66|294.71|294.56|8
1602525300000|2020-10-12 17:55:00|294.86|294.66|294.86|294.71|294.91|294.71|294.81|294.61|0
1602525600000|2020-10-12 18:00:00|294.91|294.76|294.91|294.66|294.96|294.81|294.86|294.66|2
1602525900000|2020-10-12 18:05:00|294.96|294.71|294.96|294.71|294.96|294.71|294.86|294.66|1
1602526200000|2020-10-12 18:10:00|294.91|294.66|294.96|294.66|294.96|294.71|294.86|294.66|0
1602526500000|2020-10-12 18:15:00|294.91|294.71|294.96|294.66|294.96|294.71|294.91|294.66|1
1602526800000|2020-10-12 18:20:00|294.91|294.71|294.96|294.71|294.96|294.76|294.86|294.61|1
1602527100000|2020-10-12 18:25:00||294.76||294.76||294.81||294.71|3
1602527400000|2020-10-12 18:30:00|294.91|294.81|294.91|294.71|294.91|294.81|294.86|294.71|7
1602527700000|2020-10-12 18:35:00|294.86|294.76|294.86|294.71|294.91|294.76|294.76|294.56|17
1602528000000|2020-10-12 18:40:00|294.81|294.66|294.86|294.71|294.91|294.71|294.66|294.51|15
1602528300000|2020-10-12 18:45:00|294.91|294.66|294.91|294.71|294.91|294.71|294.81|294.66|9
1602528600000|2020-10-12 18:50:00|294.86|294.76|294.91|294.66|294.91|294.76|294.81|294.66|14
1602528900000|2020-10-12 18:55:00|294.86|294.71|294.86|294.61|294.91|294.71|294.81|294.56|2
1602529200000|2020-10-12 19:00:00|294.76|294.66|294.76|294.61|294.86|294.71|294.76|294.56|6
1602529500000|2020-10-12 19:05:00|294.71|294.56|294.76|294.51|294.86|294.66|294.71|294.51|9
1602529800000|2020-10-12 19:10:00|294.81|294.56|294.61|294.41|294.81|294.56|294.61|294.41|3
1602530100000|2020-10-12 19:15:00|294.66|294.46|294.61|294.46|294.71|294.46|294.61|294.41|8
1602530400000|2020-10-12 19:20:00|294.56|294.41|294.71|294.51|294.71|294.51|294.56|294.41|5
1602530700000|2020-10-12 19:25:00|294.66|294.56|294.71|294.51|294.71|294.56|294.61|294.41|13
1602531000000|2020-10-12 19:30:00|294.66|294.56|294.61|294.41|294.71|294.56|294.56|294.41|2
1602531300000|2020-10-12 19:35:00|294.56|294.46|294.66|294.46|294.66|294.46|294.56|294.41|6
1602531600000|2020-10-12 19:40:00|294.61|294.51|294.71|294.51|294.71|294.51|294.61|294.46|3
1602531900000|2020-10-12 19:45:00|294.66|294.46|294.46|294.26|294.66|294.51|294.46|294.26|21
1602532200000|2020-10-12 19:50:00|294.41|294.21|294.51|294.31|294.56|294.36|294.36|294.21|19
1602532500000|2020-10-12 19:55:00|294.46|294.36|294.61|294.46|294.66|294.51|294.46|294.26|16
1602532800000|2020-10-12 20:00:00|294.56|294.41|294.66|294.46|294.76|294.51|294.56|294.41|31
1602533100000|2020-10-12 20:05:00|294.61|294.51|294.76|294.56|294.76|294.56|294.61|294.46|20
1602533400000|2020-10-12 20:10:00|294.71|294.61|294.91|294.76|294.91|294.76|294.71|294.56|32
1602533700000|2020-10-12 20:15:00|294.86|294.71|294.86|294.66|294.91|294.71|294.86|294.66|7
1602534000000|2020-10-12 20:20:00|294.81|294.61|294.81|294.61|294.86|294.66|294.81|294.61|11
1602534300000|2020-10-12 20:25:00|294.76|294.66|294.81|294.61|294.81|294.66|294.76|294.61|4
1602534600000|2020-10-12 20:30:00|294.76|294.66|294.76|294.61|294.81|294.66|294.76|294.56|14
1602534900000|2020-10-12 20:35:00|294.71|294.56|294.71|294.56|294.71|294.56|294.71|294.56|3
1602535200000|2020-10-12 20:40:00|294.66|294.51|294.71|294.56|294.71|294.56|294.66|294.51|18
1602535500000|2020-10-12 20:45:00|294.66|294.51|294.76|294.51|294.76|294.56|294.61|294.46|16
1602535800000|2020-10-12 20:50:00|294.71|294.56|294.81|294.61|294.81|294.61|294.66|294.46|12
1602536100000|2020-10-12 20:55:00|294.76|294.56|294.76|294.56|294.86|294.61|294.71|294.51|12
1602536400000|2020-10-12 21:00:00|294.81|294.26|294.96|294.36|294.96|294.66|294.71|294.26|1
1602537000000|2020-10-12 21:10:00|||||||||4
1602539700000|2020-10-12 21:55:00|295.06|294.46|295.06|294.46|295.06|294.46|294.96|294.36|0
1602540000000|2020-10-12 22:00:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1602541500000|2020-10-12 22:25:00|295.06|294.46|295.06|294.46|295.06|294.46|295.06|294.46|0
1602541800000|2020-10-12 22:30:00|294.96|294.36|294.96|294.36|295.06|294.46|294.86|294.26|0
1602542100000|2020-10-12 22:35:00|295.06|294.46|295.06|294.46|295.06|294.46|294.96|294.36|0
1602542400000|2020-10-12 22:40:00|294.96|294.36|294.96|294.36|295.06|294.46|294.96|294.36|0
1602542700000|2020-10-12 22:45:00|295.06|294.46|295.06|294.46|295.06|294.46|295.06|294.46|0
1602543300000|2020-10-12 22:55:00|294.96|294.36|294.96|294.36|294.96|294.36|294.96|294.36|0
1602543600000|2020-10-12 23:00:00|295.06|294.46|295.06|294.46|295.16|294.56|294.96|294.36|0
1602544200000|2020-10-12 23:10:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1602544500000|2020-10-12 23:15:00|295.26|294.66|295.16|294.56|295.26|294.66|295.16|294.56|0
1602545100000|2020-10-12 23:25:00|295.06|294.46|295.06|294.46|295.06|294.46|295.06|294.46|0
1602545700000|2020-10-12 23:35:00|294.96|294.36|295.06|294.46|295.06|294.46|294.96|294.36|0
1602546000000|2020-10-12 23:40:00|294.96|294.36|295.06|294.46|295.06|294.46|294.96|294.36|0
1602546600000|2020-10-12 23:50:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1602547200000|2020-10-13 00:00:00|295.06|294.46|294.96|294.36|295.16|294.56|294.96|294.36|0
1602547500000|2020-10-13 00:05:00|294.86|294.26|294.76|294.16|294.86|294.26|294.76|294.16|0
1602547800000|2020-10-13 00:10:00|294.66|294.06|294.56|293.96|294.76|294.16|294.56|293.96|0
1602548100000|2020-10-13 00:15:00|294.66|294.06|294.46|293.86|294.66|294.06|294.46|293.86|0
1602548400000|2020-10-13 00:20:00|294.36|293.76|294.46|293.86|294.46|293.86|294.36|293.76|0
1602548700000|2020-10-13 00:25:00|294.56|293.96|294.46|293.86|294.56|293.96|294.46|293.86|0
1602549000000|2020-10-13 00:30:00|294.36|294.16|293.86|293.71|294.81|294.56|293.86|293.71|309
1602549300000|2020-10-13 00:35:00|293.81|293.66|293.56|293.36|293.86|293.71|293.51|293.36|325
1602549600000|2020-10-13 00:40:00|293.51|293.41|293.51|293.36|293.61|293.46|293.46|293.31|202
1602549900000|2020-10-13 00:45:00|293.56|293.31|293.11|292.91|293.56|293.36|293.06|292.91|239
1602550200000|2020-10-13 00:50:00|293.06|292.96|293.31|293.11|293.36|293.16|293.01|292.86|233
1602550500000|2020-10-13 00:55:00|293.36|293.16|293.36|293.21|293.51|293.36|293.26|293.11|233
1602550800000|2020-10-13 01:00:00|293.51|293.36|293.66|293.51|294.11|293.96|293.51|293.31|713
1602551100000|2020-10-13 01:05:00|293.61|293.46|293.16|292.96|293.61|293.46|293.06|292.86|263
1602551400000|2020-10-13 01:10:00|293.21|293.01|293.01|292.86|293.21|293.06|292.86|292.71|331
1602551700000|2020-10-13 01:15:00|293.06|292.91|293.36|293.21|293.61|293.46|293.01|292.86|280
1602552000000|2020-10-13 01:20:00|293.31|293.11|293.01|292.86|293.31|293.16|292.91|292.76|281
1602552300000|2020-10-13 01:25:00|293.06|292.81|293.21|293.06|293.41|293.21|293.06|292.81|188
1602552600000|2020-10-13 01:30:00|293.26|293.11|293.51|293.36|293.56|293.41|293.16|293.01|207
1602552900000|2020-10-13 01:35:00|293.56|293.41|293.26|293.11|293.81|293.66|293.21|293.06|420
1602553200000|2020-10-13 01:40:00|293.21|293.01|293.26|293.11|293.36|293.21|293.11|292.96|216
1602553500000|2020-10-13 01:45:00|293.21|293.06|293.41|293.26|293.46|293.26|292.91|292.76|427
1602553800000|2020-10-13 01:50:00|293.46|293.31|293.66|293.51|293.91|293.71|293.41|293.26|392
1602554100000|2020-10-13 01:55:00|293.71|293.56|293.16|293.01|293.71|293.56|293.11|292.96|194
1602554400000|2020-10-13 02:00:00|293.26|293.06|293.26|293.06|293.41|293.26|293.21|293.06|109
1602554700000|2020-10-13 02:05:00|293.21|293.11|293.76|293.61|293.76|293.61|293.21|293.06|203
1602555000000|2020-10-13 02:10:00|293.81|293.66|293.81|293.66|293.86|293.71|293.76|293.56|159
1602555300000|2020-10-13 02:15:00|293.91|293.71|293.46|293.31|293.96|293.81|293.46|293.31|180
1602555600000|2020-10-13 02:20:00|293.41|293.26|293.16|293.01|293.46|293.31|293.16|293.01|142
1602555900000|2020-10-13 02:25:00|293.11|292.96|293.36|293.21|293.41|293.26|293.06|292.91|202
1602556200000|2020-10-13 02:30:00|293.31|293.16|293.51|293.36|293.51|293.36|293.31|293.16|128
1602556500000|2020-10-13 02:35:00|293.56|293.41|293.41|293.26|293.56|293.41|293.41|293.21|117
1602556800000|2020-10-13 02:40:00|293.46|293.31|293.66|293.51|293.66|293.51|293.46|293.31|118
1602557100000|2020-10-13 02:45:00|293.71|293.56|293.71|293.56|293.76|293.61|293.66|293.51|97
1602557400000|2020-10-13 02:50:00|293.76|293.61|293.86|293.71|293.86|293.71|293.66|293.51|117
1602557700000|2020-10-13 02:55:00|293.81|293.66|293.81|293.66|293.86|293.71|293.81|293.61|68
1602558000000|2020-10-13 03:00:00|293.86|293.71|294.01|293.86|294.01|293.86|293.81|293.66|165
1602558300000|2020-10-13 03:05:00|293.96|293.81|294.11|293.96|294.16|294.01|293.96|293.81|122
1602558600000|2020-10-13 03:10:00|294.16|294.01|294.11|293.96|294.21|294.06|294.11|293.96|96
1602558900000|2020-10-13 03:15:00|294.16|293.91|294.06|293.91|294.21|294.06|294.06|293.86|105
1602559200000|2020-10-13 03:20:00|294.11|293.96|294.16|294.01|294.21|294.06|294.06|293.91|108
1602559500000|2020-10-13 03:25:00|294.21|294.06|294.31|294.16|294.31|294.16|294.21|294.01|116
1602559800000|2020-10-13 03:30:00|294.36|294.21|294.61|294.46|294.61|294.46|294.26|294.11|211
1602560100000|2020-10-13 03:35:00|294.66|294.41|294.76|294.61|294.91|294.76|294.66|294.41|300
1602560400000|2020-10-13 03:40:00|294.71|294.56|294.71|294.56|294.81|294.61|294.61|294.46|121
1602560700000|2020-10-13 03:45:00|294.76|294.61|294.41|294.26|294.76|294.61|294.41|294.26|186
1602561000000|2020-10-13 03:50:00|294.46|294.16|294.11|293.96|294.46|294.16|294.06|293.91|137
1602561300000|2020-10-13 03:55:00|294.16|294.01|294.16|294.01|294.26|294.11|294.11|293.96|98
1602561600000|2020-10-13 04:00:00|294.21|294.06|294.11|293.96|294.26|294.11|294.06|293.91|110
1602561900000|2020-10-13 04:05:00|294.06|293.91|293.91|293.76|294.06|293.91|293.91|293.76|52
1602562200000|2020-10-13 04:10:00|293.86|293.71|293.96|293.81|293.96|293.81|293.86|293.71|64
1602562500000|2020-10-13 04:15:00|294.01|293.86|293.96|293.81|294.01|293.86|293.91|293.76|46
1602562800000|2020-10-13 04:20:00|294.01|293.86|294.11|293.96|294.21|294.06|294.01|293.86|49
1602563100000|2020-10-13 04:25:00|294.16|294.01|294.41|294.26|294.41|294.26|294.16|294.01|85
1602563400000|2020-10-13 04:30:00|294.36|294.21|294.46|294.31|294.46|294.31|294.31|294.16|88
1602563700000|2020-10-13 04:35:00|294.51|294.26|294.46|294.31|294.51|294.36|294.41|294.26|106
1602564000000|2020-10-13 04:40:00|294.41|294.26|294.41|294.26|294.46|294.31|294.41|294.26|68
1602564300000|2020-10-13 04:45:00|294.46|294.31|294.31|294.16|294.51|294.36|294.31|294.16|67
1602564600000|2020-10-13 04:50:00|294.41|294.26|294.51|294.36|294.51|294.36|294.36|294.21|136
1602564900000|2020-10-13 04:55:00|294.46|294.31|294.51|294.36|294.51|294.36|294.46|294.31|32
1602565200000|2020-10-13 05:00:00|294.46|294.31|294.96|294.81|295.06|294.91|294.46|294.26|555
1602565500000|2020-10-13 05:05:00|295.01|294.86|295.16|294.96|295.36|295.21|294.96|294.81|489
1602565800000|2020-10-13 05:10:00|295.21|295.01|295.31|295.16|295.31|295.16|295.16|294.96|212
1602566100000|2020-10-13 05:15:00|295.36|295.11|295.41|295.26|295.46|295.26|295.26|295.11|224
1602566400000|2020-10-13 05:20:00|295.46|295.31|295.66|295.51|295.76|295.61|295.41|295.26|467
1602566700000|2020-10-13 05:25:00|295.71|295.56|295.91|295.76|296.06|295.91|295.66|295.51|382
1602567000000|2020-10-13 05:30:00|295.96|295.81|295.71|295.56|296.06|295.86|295.71|295.56|264
1602567300000|2020-10-13 05:35:00|295.76|295.61|295.86|295.71|295.91|295.76|295.56|295.41|216
1602567600000|2020-10-13 05:40:00|295.81|295.66|295.66|295.51|295.86|295.71|295.56|295.41|232
1602567900000|2020-10-13 05:45:00|295.71|295.56|295.81|295.66|296.01|295.86|295.71|295.56|272
1602568200000|2020-10-13 05:50:00|295.71|295.56|295.91|295.71|295.96|295.81|295.71|295.56|179
1602568500000|2020-10-13 05:55:00|295.96|295.76|295.81|295.66|295.96|295.81|295.76|295.61|185
1602568800000|2020-10-13 06:00:00|295.86|295.71|295.71|295.56|295.91|295.76|295.66|295.51|231
1602569100000|2020-10-13 06:05:00|295.76|295.61|295.76|295.61|295.81|295.66|295.56|295.36|233
1602569400000|2020-10-13 06:10:00|295.71|295.56|295.76|295.61|295.81|295.66|295.71|295.56|103
1602569700000|2020-10-13 06:15:00|295.81|295.56|295.76|295.61|295.81|295.66|295.66|295.51|159
1602570000000|2020-10-13 06:20:00|295.71|295.56|295.71|295.51|295.71|295.56|295.66|295.51|84
1602570300000|2020-10-13 06:25:00|295.76|295.56|295.56|295.41|295.81|295.66|295.56|295.41|158
1602570600000|2020-10-13 06:30:00|295.61|295.46|295.36|295.16|295.66|295.51|295.31|295.16|213
1602570900000|2020-10-13 06:35:00|295.31|295.11|295.06|294.91|295.36|295.16|294.96|294.81|286
1602571200000|2020-10-13 06:40:00|295.11|294.96|295.26|295.11|295.31|295.16|295.11|294.96|81
1602571500000|2020-10-13 06:45:00|295.31|295.16|295.11|294.96|295.36|295.16|295.01|294.86|193
1602571800000|2020-10-13 06:50:00|295.16|295.01|295.16|294.96|295.21|295.06|295.06|294.91|162
1602572100000|2020-10-13 06:55:00|295.11|295.01|295.01|294.86|295.16|295.01|295.01|294.81|124
1602572400000|2020-10-13 07:00:00|294.96|294.81|294.81|294.66|294.96|294.81|294.46|294.31|665
1602572700000|2020-10-13 07:05:00|294.86|294.71|294.86|294.66|294.86|294.71|294.71|294.56|245
1602573000000|2020-10-13 07:10:00|294.91|294.71|294.91|294.76|294.96|294.81|294.81|294.66|251
1602573300000|2020-10-13 07:15:00|294.96|294.71|294.76|294.56|294.96|294.81|294.76|294.56|508
1602573600000|2020-10-13 07:20:00|294.71|294.51|294.66|294.51|294.71|294.56|294.61|294.46|196
1602573900000|2020-10-13 07:25:00|294.71|294.56|295.11|294.96|295.16|295.01|294.71|294.51|270
1602574200000|2020-10-13 07:30:00|295.06|294.91|294.91|294.76|295.06|294.91|294.86|294.71|229
1602574500000|2020-10-13 07:35:00|294.86|294.71|294.81|294.66|294.86|294.71|294.71|294.56|214
1602574800000|2020-10-13 07:40:00|294.76|294.61|294.81|294.66|294.86|294.71|294.76|294.61|150
1602575100000|2020-10-13 07:45:00|294.76|294.61|294.61|294.46|294.76|294.61|294.56|294.41|195
1602575400000|2020-10-13 07:50:00|294.56|294.41|294.36|294.21|294.56|294.41|294.26|294.06|310
1602575700000|2020-10-13 07:55:00|294.31|294.16|294.41|294.26|294.51|294.36|294.21|294.06|201
1602576000000|2020-10-13 08:00:00|294.46|294.31|294.66|294.51|294.66|294.51|294.41|294.26|185
1602576300000|2020-10-13 08:05:00|294.71|294.56|294.71|294.56|294.76|294.56|294.61|294.46|86
1602576600000|2020-10-13 08:10:00|294.76|294.61|294.76|294.61|294.86|294.71|294.71|294.56|126
1602576900000|2020-10-13 08:15:00|294.81|294.66|294.61|294.46|294.81|294.66|294.56|294.41|252
1602577200000|2020-10-13 08:20:00|294.56|294.41|294.86|294.71|294.86|294.71|294.46|294.26|177
1602577500000|2020-10-13 08:25:00|294.91|294.76|294.96|294.81|294.96|294.81|294.86|294.71|94
1602577800000|2020-10-13 08:30:00|295.01|294.91|295.31|295.16|295.36|295.21|295.01|294.91|223
1602578100000|2020-10-13 08:35:00|295.36|295.21|295.36|295.21|295.46|295.31|295.26|295.11|217
1602578400000|2020-10-13 08:40:00|295.31|295.16|295.56|295.41|295.61|295.46|295.31|295.16|223
1602578700000|2020-10-13 08:45:00|295.61|295.46|295.61|295.46|295.66|295.51|295.56|295.36|181
1602579000000|2020-10-13 08:50:00|295.66|295.51|295.76|295.56|295.76|295.61|295.61|295.46|341
1602579300000|2020-10-13 08:55:00|295.81|295.61|295.86|295.71|295.96|295.81|295.81|295.61|317
1602579600000|2020-10-13 09:00:00|295.91|295.76|295.66|295.46|295.91|295.76|295.51|295.36|550
1602579900000|2020-10-13 09:05:00|295.61|295.51|295.76|295.56|295.81|295.66|295.61|295.51|103
1602580200000|2020-10-13 09:10:00|295.66|295.51|295.56|295.36|295.76|295.51|295.46|295.31|111
1602580500000|2020-10-13 09:15:00|295.51|295.41|295.61|295.46|295.61|295.46|295.51|295.31|50
1602580800000|2020-10-13 09:20:00|295.76|295.16|295.76|295.16|295.76|295.16|295.76|295.16|0
1602581100000|2020-10-13 09:25:00|295.86|295.26|295.76|295.16|295.86|295.26|295.76|295.16|5
1602581400000|2020-10-13 09:30:00|295.66|295.06|295.66|295.06|295.66|295.06|295.66|295.06|0
1602581700000|2020-10-13 09:35:00|295.76|295.16|295.66|295.06|295.76|295.16|295.66|295.06|0
1602582000000|2020-10-13 09:40:00|295.76|295.16|295.76|295.16|295.76|295.16|295.66|295.06|0
1602582300000|2020-10-13 09:45:00|295.66|295.06|295.66|295.06|295.66|295.06|295.56|294.96|0
1602582600000|2020-10-13 09:50:00|295.81|295.61|295.56|295.41|295.86|295.66|295.56|295.31|14
1602582900000|2020-10-13 09:55:00|295.66|295.36|295.66|295.51|295.71|295.51|295.61|295.36|9
1602583200000|2020-10-13 10:00:00|295.61|295.46|295.51|295.36|295.61|295.46|295.46|295.31|24
1602583500000|2020-10-13 10:05:00|295.46|295.31|295.51|295.31|295.56|295.36|295.41|295.26|15
1602583800000|2020-10-13 10:10:00|295.46|295.36|295.56|295.36|295.61|295.41|295.46|295.31|4
1602584100000|2020-10-13 10:15:00|295.51|295.41|295.56|295.36|295.56|295.41|295.51|295.36|0
1602584400000|2020-10-13 10:20:00|295.51|295.41|295.51|295.36|295.56|295.41|295.51|295.31|5
1602585000000|2020-10-13 10:30:00|295.56|295.41|295.51|295.36|295.56|295.41|295.51|295.36|9
1602585300000|2020-10-13 10:35:00|295.56|295.41|295.56|295.36|295.66|295.51|295.51|295.36|26
1602585600000|2020-10-13 10:40:00|295.51|295.31|295.36|295.21|295.56|295.31|295.36|295.16|15
1602585900000|2020-10-13 10:45:00|295.31|295.16|295.46|295.31|295.46|295.31|295.26|295.11|4
1602586200000|2020-10-13 10:50:00|295.41|295.26|295.36|295.16|295.41|295.26|295.31|295.11|7
1602586500000|2020-10-13 10:55:00|295.41|295.21|295.41|295.21|295.41|295.21|295.31|295.11|3
1602586800000|2020-10-13 11:00:00|295.46|295.26|295.51|295.31|295.51|295.36|295.36|295.21|2
1602587100000|2020-10-13 11:05:00|295.46|295.36|295.86|295.66|295.86|295.66|295.46|295.31|13
1602587400000|2020-10-13 11:10:00|295.91|295.71|295.91|295.76|295.91|295.76|295.91|295.61|3
1602587700000|2020-10-13 11:15:00|295.86|295.71|295.86|295.71|295.86|295.76|295.81|295.66|7
1602588000000|2020-10-13 11:20:00|295.81|295.66|295.81|295.66|295.81|295.66|295.76|295.61|5
1602588300000|2020-10-13 11:25:00|295.76|295.61|295.81|295.61|295.81|295.66|295.76|295.61|10
1602588600000|2020-10-13 11:30:00|295.86|295.66|295.96|295.81|296.01|295.81|295.86|295.66|13
1602588900000|2020-10-13 11:35:00|295.91|295.76|295.91|295.76|295.96|295.81|295.91|295.71|21
1602589200000|2020-10-13 11:40:00|295.86|295.71|295.91|295.76|295.91|295.76|295.86|295.71|6
1602589500000|2020-10-13 11:45:00|295.86|295.71|295.86|295.66|295.91|295.71|295.81|295.61|19
1602589800000|2020-10-13 11:50:00|295.81|295.61|295.76|295.56|295.81|295.66|295.71|295.51|24
1602590100000|2020-10-13 11:55:00|295.81|295.61|295.86|295.71|295.86|295.71|295.76|295.61|2
1602590400000|2020-10-13 12:00:00|295.81|295.66|295.81|295.66|295.86|295.71|295.76|295.61|12
1602590700000|2020-10-13 12:05:00|295.76|295.61|295.81|295.66|295.81|295.66|295.76|295.56|6
1602591000000|2020-10-13 12:10:00|295.86|295.71|295.86|295.71|295.86|295.71|295.81|295.66|15
1602591300000|2020-10-13 12:15:00|295.91|295.76|295.96|295.81|296.01|295.81|295.86|295.71|17
1602591600000|2020-10-13 12:20:00|295.91|295.76|295.91|295.71|295.96|295.81|295.76|295.61|21
1602591900000|2020-10-13 12:25:00|295.86|295.61|295.91|295.66|295.91|295.71|295.76|295.56|10
1602592200000|2020-10-13 12:30:00|295.86|295.71|295.91|295.76|295.96|295.81|295.86|295.66|24
1602592500000|2020-10-13 12:35:00|295.96|295.81|295.86|295.66|296.01|295.81|295.81|295.66|13
1602592800000|2020-10-13 12:40:00|295.81|295.71|295.76|295.56|295.86|295.71|295.66|295.51|51
1602593100000|2020-10-13 12:45:00|295.71|295.51|295.71|295.56|295.81|295.66|295.66|295.46|20
1602593400000|2020-10-13 12:50:00|295.66|295.51|295.66|295.46|295.66|295.56|295.61|295.46|45
1602593700000|2020-10-13 12:55:00|295.61|295.51|295.66|295.51|295.71|295.51|295.61|295.46|13
1602594000000|2020-10-13 13:00:00|295.61|295.46|295.46|295.31|295.66|295.46|295.46|295.31|15
1602594300000|2020-10-13 13:05:00|295.41|295.26|295.56|295.41|295.61|295.46|295.41|295.21|13
1602594600000|2020-10-13 13:10:00|295.51|295.36|295.41|295.21|295.56|295.41|295.41|295.21|29
1602594900000|2020-10-13 13:15:00|295.36|295.26|295.11|294.96|295.41|295.26|295.11|294.96|30
1602595200000|2020-10-13 13:20:00|295.16|295.01|295.26|295.06|295.26|295.11|295.11|294.91|58
1602595500000|2020-10-13 13:25:00|295.31|295.11|295.36|295.16|295.41|295.21|295.26|295.06|7
1602595800000|2020-10-13 13:30:00|295.31|295.21|295.41|295.21|295.46|295.26|295.16|294.96|25
1602596100000|2020-10-13 13:35:00|295.36|295.11|295.16|294.91|295.56|295.36|295.16|294.91|27
1602596400000|2020-10-13 13:40:00|295.21|294.96|295.26|295.06|295.41|295.21|295.11|294.91|21
1602596700000|2020-10-13 13:45:00|295.21|295.01|295.31|295.11|295.31|295.16|295.11|294.91|17
1602597000000|2020-10-13 13:50:00|295.26|295.06|295.01|294.81|295.31|295.16|294.91|294.71|21
1602597300000|2020-10-13 13:55:00|294.96|294.76|295.11|294.91|295.21|295.06|294.96|294.76|53
1602597600000|2020-10-13 14:00:00|295.06|294.96|295.11|294.96|295.26|295.06|295.06|294.86|25
1602597900000|2020-10-13 14:05:00|295.06|294.91|294.91|294.71|295.06|294.91|294.81|294.56|23
1602598200000|2020-10-13 14:10:00|294.86|294.61|294.81|294.61|294.96|294.76|294.71|294.51|6
1602598500000|2020-10-13 14:15:00|294.76|294.66|294.96|294.71|295.01|294.81|294.76|294.56|7
1602598800000|2020-10-13 14:20:00|294.91|294.76|295.16|295.01|295.16|295.01|294.91|294.71|10
1602599100000|2020-10-13 14:25:00|295.11|294.96|295.01|294.81|295.16|295.01|295.01|294.81|6
1602599400000|2020-10-13 14:30:00|294.96|294.86|294.91|294.66|295.11|294.86|294.86|294.61|23
1602599700000|2020-10-13 14:35:00|294.86|294.71|294.86|294.61|295.01|294.76|294.81|294.61|3
1602600000000|2020-10-13 14:40:00|294.81|294.66|294.76|294.56|294.86|294.66|294.76|294.56|6
1602600300000|2020-10-13 14:45:00|294.71|294.61|294.76|294.51|294.76|294.61|294.66|294.51|4
1602600600000|2020-10-13 14:50:00|294.71|294.56|294.76|294.56|294.76|294.61|294.66|294.51|7
1602600900000|2020-10-13 14:55:00|294.81|294.61|294.96|294.76|295.01|294.81|294.76|294.56|13
1602601200000|2020-10-13 15:00:00|294.91|294.71|294.81|294.66|294.96|294.76|294.81|294.61|19
1602601500000|2020-10-13 15:05:00|294.76|294.61|295.31|295.11|295.46|295.26|294.76|294.56|85
1602601800000|2020-10-13 15:10:00|295.36|295.06|295.41|295.21|295.41|295.21|295.31|295.06|9
1602602100000|2020-10-13 15:15:00||295.26||295.21||295.26||295.16|1
1602602400000|2020-10-13 15:20:00|295.46|295.16|295.41|295.21|295.46|295.26|295.41|295.16|6
1602602700000|2020-10-13 15:25:00||295.16||295.16||295.26||295.16|4
1602603000000|2020-10-13 15:30:00|295.36|295.21|295.41|295.16|295.41|295.26|295.36|295.16|7
1602603300000|2020-10-13 15:35:00|295.36|295.21|295.26|295.11|295.36|295.21|295.21|295.01|13
1602603600000|2020-10-13 15:40:00|295.21|295.06|295.16|294.96|295.21|295.06|295.11|294.91|15
1602603900000|2020-10-13 15:45:00|295.21|295.01|295.26|294.91|295.26|295.01|295.11|294.91|6
1602604200000|2020-10-13 15:50:00||294.96||294.96||295.01||294.91|2
1602604500000|2020-10-13 15:55:00|295.31|295.01|295.31|295.01|295.31|295.06|295.31|294.96|3
1602604800000|2020-10-13 16:00:00||295.06||295.01||295.06||295.01|4
1602605100000|2020-10-13 16:05:00|295.36|295.06|295.61|295.36|295.66|295.46|295.36|295.01|83
1602605400000|2020-10-13 16:10:00|295.56|295.46|295.41|295.16|295.56|295.46|295.31|295.16|21
1602605700000|2020-10-13 16:15:00|295.51|295.21|295.46|295.26|295.51|295.26|295.41|295.16|5
1602606000000|2020-10-13 16:20:00|295.41|295.21|295.61|295.36|295.61|295.36|295.41|295.21|2
1602606300000|2020-10-13 16:25:00|295.56|295.46|295.56|295.31|295.61|295.46|295.46|295.31|9
1602606600000|2020-10-13 16:30:00|295.51|295.36|295.51|295.26|295.61|295.36|295.46|295.26|1
1602606900000|2020-10-13 16:35:00|295.56|295.31|295.36|295.16|295.56|295.31|295.31|295.16|7
1602607200000|2020-10-13 16:40:00||295.21||295.21||295.21||295.16|2
1602607500000|2020-10-13 16:45:00|295.41|295.16|295.46|295.26|295.46|295.31|295.36|295.16|13
1602607800000|2020-10-13 16:50:00|295.41|295.21|295.46|295.31|295.51|295.36|295.41|295.21|33
1602608100000|2020-10-13 16:55:00|295.51|295.36|295.51|295.36|295.61|295.41|295.51|295.31|9
1602608400000|2020-10-13 17:00:00|295.56|295.41|295.26|295.11|295.56|295.41|295.26|295.11|34
1602608700000|2020-10-13 17:05:00|295.31|295.06|295.01|294.81|295.31|295.11|295.01|294.81|47
1602609000000|2020-10-13 17:10:00|295.06|294.86|295.31|295.16|295.31|295.16|295.01|294.86|16
1602609300000|2020-10-13 17:15:00|295.36|295.11|295.51|295.26|295.51|295.31|295.36|295.11|10
1602609600000|2020-10-13 17:20:00|295.46|295.21|295.36|295.11|295.51|295.26|295.11|294.91|8
1602609900000|2020-10-13 17:25:00|295.31|295.06|295.31|295.11|295.36|295.16|295.26|295.06|0
1602610200000|2020-10-13 17:30:00|295.26|295.06|295.36|295.11|295.36|295.11|295.26|295.06|0
1602610500000|2020-10-13 17:35:00|295.31|295.06|295.36|295.11|295.36|295.21|295.26|295.06|4
1602610800000|2020-10-13 17:40:00|295.31|295.16|295.26|295.11|295.41|295.21|295.26|295.11|8
1602611100000|2020-10-13 17:45:00|295.31|295.06|295.36|295.21|295.36|295.21|295.21|295.06|4
1602611400000|2020-10-13 17:50:00|295.31|295.16|295.26|295.06|295.36|295.21|295.21|295.06|17
1602611700000|2020-10-13 17:55:00|295.21|295.11|295.06|294.86|295.21|295.11|294.96|294.76|52
1602612000000|2020-10-13 18:00:00|295.01|294.81|295.06|294.86|295.06|294.86|294.91|294.71|11
1602612300000|2020-10-13 18:05:00|295.01|294.91|295.06|294.86|295.16|294.91|294.96|294.76|6
1602612600000|2020-10-13 18:10:00|295.01|294.81|295.11|294.96|295.11|294.96|294.96|294.81|2
1602612900000|2020-10-13 18:15:00|295.06|294.91|295.21|295.06|295.21|295.06|295.06|294.91|22
1602613200000|2020-10-13 18:20:00|295.16|295.01|295.26|295.06|295.26|295.11|295.11|294.96|10
1602613500000|2020-10-13 18:25:00|295.21|295.11|294.96|294.76|295.21|295.11|294.96|294.76|9
1602613800000|2020-10-13 18:30:00|295.01|294.81|295.16|294.91|295.21|295.01|294.81|294.61|49
1602614100000|2020-10-13 18:35:00|295.11|294.86|295.16|294.96|295.16|295.01|295.01|294.86|21
1602614400000|2020-10-13 18:40:00|295.11|295.01|295.16|294.96|295.16|295.01|295.06|294.81|15
1602614700000|2020-10-13 18:45:00|295.11|295.01|295.16|294.96|295.26|295.06|295.01|294.81|5
1602615000000|2020-10-13 18:50:00|295.21|295.01|295.06|294.86|295.26|295.06|295.01|294.86|34
1602615300000|2020-10-13 18:55:00|295.11|294.91|295.21|295.01|295.31|295.11|295.11|294.91|16
1602615600000|2020-10-13 19:00:00|295.16|295.06|295.36|295.16|295.36|295.16|295.16|295.06|16
1602615900000|2020-10-13 19:05:00|295.31|295.11|295.31|295.11|295.36|295.16|295.26|295.06|19
1602616200000|2020-10-13 19:10:00|295.26|295.16|295.36|295.16|295.41|295.26|295.26|295.11|2
1602616500000|2020-10-13 19:15:00|295.31|295.11|295.46|295.26|295.46|295.31|295.26|295.11|35
1602616800000|2020-10-13 19:20:00|295.41|295.31|295.61|295.46|295.61|295.46|295.41|295.26|9
1602617100000|2020-10-13 19:25:00|295.56|295.41|295.61|295.41|295.66|295.46|295.51|295.31|14
1602617400000|2020-10-13 19:30:00|295.66|295.46|295.66|295.46|295.66|295.51|295.56|295.41|2
1602617700000|2020-10-13 19:35:00|295.61|295.51|295.66|295.41|295.66|295.51|295.56|295.31|2
1602618000000|2020-10-13 19:40:00|295.61|295.46|295.56|295.41|295.71|295.51|295.56|295.31|2
1602618300000|2020-10-13 19:45:00|295.51|295.36|295.46|295.26|295.61|295.46|295.46|295.26|15
1602618600000|2020-10-13 19:50:00|295.51|295.31|295.41|295.26|295.56|295.36|295.41|295.26|7
1602618900000|2020-10-13 19:55:00|295.36|295.21|295.21|294.96|295.41|295.26|295.16|294.96|60
1602619200000|2020-10-13 20:00:00|295.01|295.01|295.11|294.76|295.11|295.01|295.01|294.76|21
1602619500000|2020-10-13 20:05:00||294.81||294.76||294.81||294.71|0
1602619800000|2020-10-13 20:10:00|295.06|294.81|295.06|294.81|295.06|294.81|294.96|294.71|4
1602620100000|2020-10-13 20:15:00|||||||||1
1602620400000|2020-10-13 20:20:00|295.01|294.91|295.01|294.81|295.01|294.91|295.01|294.81|1
1602620700000|2020-10-13 20:25:00|295.06|294.86|295.06|294.86|295.06|294.86|295.06|294.86|2
1602621000000|2020-10-13 20:30:00|295.01|294.91|295.01|294.81|295.01|294.91|295.01|294.76|7
1602621600000|2020-10-13 20:40:00|294.96|294.86|295.06|294.81|295.06|294.86|294.96|294.76|6
1602621900000|2020-10-13 20:45:00|295.01|294.86|295.06|294.76|295.06|294.91|294.96|294.71|6
1602622200000|2020-10-13 20:50:00|295.11|294.71|295.16|294.76|295.16|294.81|295.11|294.71|0
1602622500000|2020-10-13 20:55:00|295.11|294.81|295.01|294.66|295.11|294.81|294.96|294.61|11
1602622800000|2020-10-13 21:00:00|295.06|294.71|295.01|294.51|295.36|294.71|295.01|294.51|0
1602623400000|2020-10-13 21:10:00|295.36|294.56|295.26|294.66|295.36|294.66|295.16|294.56|1
1602623700000|2020-10-13 21:15:00|295.16|294.56|295.16|294.56|295.26|294.66|295.16|294.56|0
1602625500000|2020-10-13 21:45:00|295.06|294.46|295.16|294.56|295.16|294.56|295.06|294.46|0
1602626400000|2020-10-13 22:00:00|295.06|294.46|295.26|294.66|295.26|294.66|295.06|294.46|0
1602627000000|2020-10-13 22:10:00|295.36|294.76|295.36|294.76|295.36|294.76|295.26|294.66|0
1602627300000|2020-10-13 22:15:00|295.26|294.66|295.36|294.76|295.36|294.76|295.26|294.66|0
1602627600000|2020-10-13 22:20:00|295.26|294.66|295.26|294.66|295.26|294.66|295.26|294.66|0
1602628200000|2020-10-13 22:30:00|295.16|294.56|295.16|294.56|295.16|294.56|295.16|294.56|0
1602628500000|2020-10-13 22:35:00|295.26|294.66|295.16|294.56|295.26|294.66|295.16|294.56|0
1602628800000|2020-10-13 22:40:00|295.26|294.66|295.36|294.76|295.36|294.76|295.26|294.66|0
1602629100000|2020-10-13 22:45:00|295.46|294.86|295.46|294.86|295.46|294.86|295.36|294.76|0
1602629400000|2020-10-13 22:50:00|295.56|294.96|295.46|294.86|295.56|294.96|295.46|294.86|0
1602629700000|2020-10-13 22:55:00|295.36|294.76|295.36|294.76|295.46|294.86|295.36|294.76|0
1602630000000|2020-10-13 23:00:00|295.46|294.86|295.46|294.86|295.46|294.86|295.36|294.76|0
1602630900000|2020-10-13 23:15:00|295.56|294.96|295.56|294.96|295.56|294.96|295.46|294.86|0
1602631200000|2020-10-13 23:20:00|295.46|294.86|295.46|294.86|295.46|294.86|295.46|294.86|0
1602631500000|2020-10-13 23:25:00|295.56|294.96|295.56|294.96|295.56|294.96|295.46|294.86|0
1602632100000|2020-10-13 23:35:00|295.46|294.86|295.46|294.86|295.46|294.86|295.46|294.86|0
1602632400000|2020-10-13 23:40:00|295.56|294.96|295.56|294.96|295.56|294.96|295.46|294.86|0
1602632700000|2020-10-13 23:45:00|295.46|294.86|295.56|294.96|295.56|294.96|295.46|294.86|0
1602633000000|2020-10-13 23:50:00|295.46|294.86|295.46|294.86|295.46|294.86|295.46|294.86|0
1602633600000|2020-10-14 00:00:00|295.56|294.96|295.36|294.76|295.56|294.96|295.26|294.66|0
1602633900000|2020-10-14 00:05:00|295.46|294.86|295.46|294.86|295.66|295.06|295.36|294.76|0
1602634200000|2020-10-14 00:10:00|295.56|294.96|295.56|294.96|295.56|294.96|295.46|294.86|0
1602634500000|2020-10-14 00:15:00|295.46|294.86|295.56|294.96|295.56|294.96|295.36|294.76|0
1602634800000|2020-10-14 00:20:00|295.66|295.06|295.56|294.96|295.66|295.06|295.56|294.96|0
1602635100000|2020-10-14 00:25:00|295.46|294.86|295.56|294.96|295.56|294.96|295.46|294.86|0
1602635400000|2020-10-14 00:30:00|295.21|295.01|295.21|295.06|295.36|295.16|294.81|294.66|292
1602635700000|2020-10-14 00:35:00|295.26|295.11|295.31|295.16|295.36|295.21|295.06|294.91|172
1602636000000|2020-10-14 00:40:00|295.36|295.21|295.56|295.41|295.56|295.41|295.36|295.21|99
1602636300000|2020-10-14 00:45:00|295.51|295.36|295.06|294.86|295.51|295.36|294.96|294.81|227
1602636600000|2020-10-14 00:50:00|295.01|294.91|295.26|295.11|295.31|295.16|295.01|294.91|103
1602636900000|2020-10-14 00:55:00|295.31|295.16|295.21|295.06|295.41|295.26|295.21|295.01|120
1602637200000|2020-10-14 01:00:00|295.31|295.16|295.11|294.96|295.31|295.16|294.86|294.71|468
1602637500000|2020-10-14 01:05:00|295.16|295.01|294.71|294.56|295.36|295.21|294.71|294.56|316
1602637800000|2020-10-14 01:10:00|294.66|294.51|294.91|294.76|295.26|295.11|294.46|294.26|385
1602638100000|2020-10-14 01:15:00|294.96|294.71|294.11|293.96|294.96|294.71|294.06|293.91|477
1602638400000|2020-10-14 01:20:00|294.06|293.91|293.81|293.66|294.06|293.91|293.36|293.21|825
1602638700000|2020-10-14 01:25:00|293.86|293.71|293.81|293.61|294.11|293.91|293.71|293.51|357
1602639000000|2020-10-14 01:30:00|293.76|293.66|293.91|293.76|294.16|293.96|293.66|293.51|355
1602639300000|2020-10-14 01:35:00|293.96|293.71|293.91|293.76|294.11|293.91|293.76|293.61|217
1602639600000|2020-10-14 01:40:00|293.96|293.71|294.16|293.96|294.36|294.16|293.61|293.46|255
1602639900000|2020-10-14 01:45:00|294.11|294.01|294.16|294.01|294.41|294.26|294.11|293.91|231
1602640200000|2020-10-14 01:50:00|294.21|293.96|294.41|294.21|294.61|294.46|294.21|293.96|200
1602640500000|2020-10-14 01:55:00|294.36|294.26|294.41|294.26|294.66|294.51|294.36|294.16|170
1602640800000|2020-10-14 02:00:00|294.36|294.21|294.06|293.86|294.41|294.26|294.01|293.86|235
1602641100000|2020-10-14 02:05:00|294.01|293.91|294.16|294.01|294.36|294.21|294.01|293.86|241
1602641400000|2020-10-14 02:10:00|294.11|293.96|294.06|293.91|294.16|294.01|293.71|293.51|231
1602641700000|2020-10-14 02:15:00|294.11|293.96|294.31|294.11|294.31|294.16|294.11|293.91|108
1602642000000|2020-10-14 02:20:00|294.36|294.16|294.21|294.06|294.46|294.31|294.21|294.06|115
1602642300000|2020-10-14 02:25:00|294.16|294.01|294.56|294.41|294.61|294.41|294.11|293.96|153
1602642600000|2020-10-14 02:30:00|294.61|294.46|294.71|294.56|294.76|294.61|294.56|294.41|136
1602642900000|2020-10-14 02:35:00|294.76|294.61|294.71|294.56|294.86|294.71|294.61|294.41|196
1602643200000|2020-10-14 02:40:00|294.76|294.51|294.46|294.31|294.76|294.51|294.36|294.21|148
1602643500000|2020-10-14 02:45:00|294.51|294.16|294.01|293.86|294.51|294.21|293.86|293.71|138
1602643800000|2020-10-14 02:50:00|294.06|293.91|294.11|293.96|294.11|293.96|293.96|293.81|134
1602644100000|2020-10-14 02:55:00|294.16|294.01|294.21|294.06|294.36|294.16|294.16|294.01|87
1602644400000|2020-10-14 03:00:00|294.16|294.01|293.81|293.66|294.16|294.01|293.76|293.61|220
1602644700000|2020-10-14 03:05:00|293.86|293.71|293.91|293.76|293.96|293.81|293.81|293.66|89
1602645000000|2020-10-14 03:10:00|293.96|293.81|294.01|293.86|294.06|293.91|293.91|293.76|153
1602645300000|2020-10-14 03:15:00|294.06|293.91|294.36|294.21|294.46|294.26|294.06|293.91|164
1602645600000|2020-10-14 03:20:00|294.41|294.26|294.26|294.11|294.51|294.31|294.26|294.11|97
1602645900000|2020-10-14 03:25:00|294.31|294.16|294.36|294.21|294.51|294.36|294.31|294.16|170
1602646200000|2020-10-14 03:30:00|294.41|294.26|294.51|294.36|294.51|294.36|294.31|294.16|66
1602646500000|2020-10-14 03:35:00|294.56|294.41|294.56|294.41|294.76|294.61|294.56|294.41|151
1602646800000|2020-10-14 03:40:00|294.61|294.36|294.41|294.26|294.61|294.36|294.41|294.26|84
1602647100000|2020-10-14 03:45:00|294.46|294.21|294.16|294.01|294.46|294.21|294.16|294.01|119
1602647400000|2020-10-14 03:50:00|294.11|293.96|294.01|293.86|294.11|293.96|293.96|293.76|82
1602647700000|2020-10-14 03:55:00|293.96|293.81|293.91|293.76|294.06|293.91|293.86|293.71|139
1602648000000|2020-10-14 04:00:00|293.96|293.81|293.81|293.66|294.06|293.86|293.81|293.66|118
1602648300000|2020-10-14 04:05:00|293.86|293.71|293.91|293.76|293.96|293.81|293.86|293.71|69
1602648600000|2020-10-14 04:10:00|293.96|293.81|293.86|293.71|294.01|293.86|293.86|293.71|46
1602648900000|2020-10-14 04:15:00|293.91|293.76|293.91|293.76|293.96|293.81|293.91|293.76|41
1602649200000|2020-10-14 04:20:00||293.71||293.76||293.76||293.71|24
1602649500000|2020-10-14 04:25:00|293.86|293.71|293.86|293.71|293.91|293.76|293.76|293.61|83
1602649800000|2020-10-14 04:30:00|293.91|293.76|293.96|293.81|293.96|293.81|293.86|293.71|55
1602650100000|2020-10-14 04:35:00|294.01|293.86|293.96|293.81|294.06|293.91|293.96|293.81|39
1602650400000|2020-10-14 04:40:00|293.91|293.76|293.86|293.71|293.96|293.81|293.86|293.71|82
1602650700000|2020-10-14 04:45:00|293.81|293.66|293.76|293.61|293.81|293.66|293.76|293.61|37
1602651000000|2020-10-14 04:50:00|293.71|293.56|293.56|293.41|293.76|293.61|293.46|293.31|213
1602651300000|2020-10-14 04:55:00|293.61|293.46|293.71|293.56|293.71|293.56|293.56|293.41|80
1602651600000|2020-10-14 05:00:00|293.76|293.61|293.76|293.56|293.86|293.66|293.71|293.56|305
1602651900000|2020-10-14 05:05:00|293.71|293.61|293.71|293.56|293.86|293.71|293.71|293.51|172
1602652200000|2020-10-14 05:10:00|293.76|293.61|293.61|293.46|293.76|293.61|293.61|293.41|151
1602652500000|2020-10-14 05:15:00|293.66|293.51|293.66|293.51|293.71|293.56|293.61|293.46|51
1602652800000|2020-10-14 05:20:00|293.61|293.46|293.61|293.46|293.66|293.51|293.56|293.41|79
1602653100000|2020-10-14 05:25:00|293.66|293.51|293.56|293.41|293.66|293.51|293.51|293.36|106
1602653400000|2020-10-14 05:30:00|293.61|293.36|293.66|293.51|293.66|293.51|293.56|293.36|88
1602653700000|2020-10-14 05:35:00|293.71|293.56|293.71|293.51|293.81|293.66|293.66|293.51|147
1602654000000|2020-10-14 05:40:00|293.66|293.56|293.71|293.56|293.71|293.56|293.61|293.46|68
1602654300000|2020-10-14 05:45:00|293.76|293.51|293.81|293.66|293.81|293.66|293.71|293.51|118
1602654600000|2020-10-14 05:50:00|293.86|293.71|293.86|293.66|293.91|293.76|293.81|293.61|81
1602654900000|2020-10-14 05:55:00|293.81|293.71|293.81|293.66|293.91|293.76|293.81|293.61|32
1602655200000|2020-10-14 06:00:00|293.76|293.61|293.66|293.51|293.81|293.66|293.66|293.51|97
1602655500000|2020-10-14 06:05:00|293.71|293.56|293.66|293.51|293.71|293.56|293.66|293.51|42
1602655800000|2020-10-14 06:10:00|293.61|293.46|293.61|293.46|293.66|293.51|293.56|293.41|86
1602656100000|2020-10-14 06:15:00|293.66|293.51|293.61|293.46|293.76|293.56|293.61|293.46|56
1602656400000|2020-10-14 06:20:00|293.66|293.51|293.81|293.66|293.86|293.71|293.66|293.51|62
1602656700000|2020-10-14 06:25:00|293.76|293.61|293.71|293.56|293.81|293.66|293.66|293.51|118
1602657000000|2020-10-14 06:30:00|293.76|293.51|293.76|293.61|293.76|293.61|293.66|293.51|113
1602657300000|2020-10-14 06:35:00|293.71|293.56|293.76|293.61|293.81|293.66|293.71|293.56|68
1602657600000|2020-10-14 06:40:00|293.81|293.66|293.91|293.76|293.91|293.76|293.81|293.66|45
1602657900000|2020-10-14 06:45:00|293.96|293.81|293.66|293.51|293.96|293.81|293.66|293.51|70
1602658200000|2020-10-14 06:50:00|293.71|293.56|293.71|293.56|293.71|293.56|293.61|293.46|50
1602658500000|2020-10-14 06:55:00|293.76|293.61|293.81|293.66|293.91|293.76|293.76|293.61|49
1602658800000|2020-10-14 07:00:00|293.76|293.61|293.61|293.46|293.86|293.71|293.51|293.36|258
1602659100000|2020-10-14 07:05:00|293.56|293.41|293.51|293.36|293.56|293.41|293.36|293.21|271
1602659400000|2020-10-14 07:10:00|293.56|293.41|293.76|293.56|293.76|293.61|293.51|293.36|221
1602659700000|2020-10-14 07:15:00|293.71|293.61|293.96|293.81|294.01|293.86|293.71|293.56|233
1602660000000|2020-10-14 07:20:00|294.01|293.86|294.06|293.91|294.06|293.91|293.86|293.71|181
1602660300000|2020-10-14 07:25:00|294.11|293.96|294.11|293.96|294.16|294.01|294.06|293.91|126
1602660600000|2020-10-14 07:30:00|294.16|294.01|294.06|293.91|294.16|294.01|293.96|293.81|137
1602660900000|2020-10-14 07:35:00|294.11|293.96|294.21|294.06|294.31|294.16|294.06|293.91|178
1602661200000|2020-10-14 07:40:00|294.26|294.11|294.46|294.31|294.51|294.36|294.21|294.06|250
1602661500000|2020-10-14 07:45:00|294.51|294.36|294.66|294.46|294.66|294.51|294.41|294.26|215
1602661800000|2020-10-14 07:50:00|294.61|294.51|294.46|294.31|294.61|294.51|294.36|294.16|174
1602662100000|2020-10-14 07:55:00|294.51|294.36|294.61|294.46|294.61|294.46|294.46|294.31|105
1602662400000|2020-10-14 08:00:00|294.66|294.51|294.66|294.51|294.76|294.56|294.56|294.41|139
1602662700000|2020-10-14 08:05:00|294.71|294.46|294.56|294.41|294.71|294.46|294.56|294.41|78
1602663000000|2020-10-14 08:10:00|294.51|294.36|294.16|294.01|294.51|294.36|294.16|294.01|315
1602663300000|2020-10-14 08:15:00|294.21|294.06|294.31|294.16|294.36|294.21|294.16|294.06|86
1602663600000|2020-10-14 08:20:00|294.26|294.11|294.36|294.16|294.36|294.21|294.26|294.11|50
1602663900000|2020-10-14 08:25:00|294.31|294.11|294.41|294.26|294.41|294.26|294.26|294.11|58
1602664200000|2020-10-14 08:30:00|294.46|294.31|294.41|294.26|294.46|294.31|294.36|294.21|155
1602664500000|2020-10-14 08:35:00|294.46|294.31|294.41|294.26|294.46|294.31|294.36|294.21|81
1602664800000|2020-10-14 08:40:00|294.36|294.21|294.41|294.26|294.46|294.31|294.31|294.16|108
1602665100000|2020-10-14 08:45:00|294.46|294.31|294.61|294.46|294.61|294.46|294.46|294.26|106
1602665400000|2020-10-14 08:50:00|294.56|294.41|294.56|294.41|294.66|294.51|294.56|294.41|281
1602665700000|2020-10-14 08:55:00|294.61|294.46|294.51|294.36|294.61|294.46|294.51|294.36|326
1602666000000|2020-10-14 09:00:00|294.56|294.41|294.16|293.96|294.71|294.56|294.16|293.96|811
1602666300000|2020-10-14 09:05:00|294.21|294.01|294.41|294.26|294.46|294.31|294.16|293.96|195
1602666600000|2020-10-14 09:10:00|294.46|294.21|294.31|294.01|294.46|294.26|294.16|293.96|88
1602666900000|2020-10-14 09:15:00|294.16|294.06|294.56|294.36|294.71|294.46|294.16|294.01|315
1602667200000|2020-10-14 09:20:00|294.76|294.16|294.76|294.16|294.86|294.26|294.76|294.16|2
1602667500000|2020-10-14 09:25:00|294.66|294.06|294.76|294.16|294.76|294.16|294.66|294.06|7
1602667800000|2020-10-14 09:30:00|294.66|294.06|294.56|293.96|294.76|294.16|294.56|293.96|0
1602668400000|2020-10-14 09:40:00|294.66|294.06|294.56|293.96|294.66|294.06|294.56|293.96|0
1602668700000|2020-10-14 09:45:00|294.66|294.06|294.66|294.06|294.66|294.06|294.56|293.96|0
1602669000000|2020-10-14 09:50:00|293.81|293.56|294.01|293.86|294.06|293.91|293.76|293.56|71
1602669300000|2020-10-14 09:55:00|294.06|293.81|294.01|293.86|294.11|293.91|293.91|293.76|29
1602669600000|2020-10-14 10:00:00|294.06|293.91|294.26|294.11|294.31|294.11|294.01|293.86|21
1602669900000|2020-10-14 10:05:00|294.21|294.06|293.86|293.66|294.21|294.11|293.81|293.61|19
1602670200000|2020-10-14 10:10:00|293.91|293.61|293.71|293.51|293.91|293.66|293.56|293.41|22
1602670500000|2020-10-14 10:15:00|293.66|293.46|293.81|293.61|293.81|293.61|293.61|293.46|2
1602670800000|2020-10-14 10:20:00|293.86|293.66|293.81|293.61|293.86|293.66|293.76|293.61|3
1602671100000|2020-10-14 10:25:00|293.76|293.66|293.71|293.51|293.81|293.66|293.51|293.36|33
1602671400000|2020-10-14 10:30:00|293.76|293.56|293.46|293.26|293.76|293.56|293.36|293.21|11
1602671700000|2020-10-14 10:35:00|293.41|293.21|293.36|293.16|293.51|293.21|293.16|293.01|21
1602672000000|2020-10-14 10:40:00|293.31|293.11|293.46|293.31|293.51|293.31|293.26|293.11|13
1602672300000|2020-10-14 10:45:00|293.51|293.36|293.56|293.36|293.56|293.41|293.41|293.26|11
1602672600000|2020-10-14 10:50:00|293.51|293.41|293.51|293.31|293.66|293.41|293.46|293.31|14
1602672900000|2020-10-14 10:55:00|293.46|293.26|293.41|293.21|293.51|293.31|293.31|293.11|70
1602673200000|2020-10-14 11:00:00|293.36|293.26|293.46|293.26|293.51|293.31|293.36|293.21|19
1602673500000|2020-10-14 11:05:00|293.51|293.31|293.61|293.46|293.61|293.46|293.51|293.31|10
1602673800000|2020-10-14 11:10:00|293.56|293.41|293.61|293.46|293.66|293.46|293.56|293.41|10
1602674100000|2020-10-14 11:15:00|293.56|293.41|293.66|293.51|293.76|293.56|293.51|293.36|15
1602674400000|2020-10-14 11:20:00|293.61|293.46|293.81|293.66|293.91|293.71|293.61|293.46|5
1602674700000|2020-10-14 11:25:00|293.86|293.61|293.91|293.71|293.91|293.76|293.81|293.61|9
1602675000000|2020-10-14 11:30:00|293.86|293.66|293.91|293.71|293.91|293.71|293.76|293.61|3
1602675300000|2020-10-14 11:35:00|293.86|293.76|293.91|293.76|294.06|293.86|293.86|293.71|6
1602675600000|2020-10-14 11:40:00|293.96|293.81|293.86|293.61|293.96|293.81|293.71|293.56|11
1602675900000|2020-10-14 11:45:00|293.81|293.66|293.86|293.66|293.91|293.71|293.71|293.56|7
1602676200000|2020-10-14 11:50:00|293.91|293.61|293.91|293.71|293.91|293.71|293.81|293.61|0
1602676500000|2020-10-14 11:55:00|293.86|293.76|293.96|293.76|293.96|293.81|293.86|293.71|0
1602676800000|2020-10-14 12:00:00|293.91|293.81|294.06|293.86|294.11|293.91|293.91|293.76|1
1602677100000|2020-10-14 12:05:00|294.01|293.91|294.11|293.91|294.11|293.96|294.01|293.86|4
1602677400000|2020-10-14 12:10:00|294.06|293.96|294.06|293.86|294.11|293.96|294.01|293.86|5
1602677700000|2020-10-14 12:15:00|294.11|293.91|294.31|294.16|294.36|294.16|294.06|293.86|19
1602678000000|2020-10-14 12:20:00|294.26|294.11|294.16|294.01|294.31|294.16|294.16|294.01|19
1602678300000|2020-10-14 12:25:00|294.21|294.06|294.31|294.16|294.31|294.16|294.21|294.06|10
1602678600000|2020-10-14 12:30:00|294.36|294.21|294.16|294.01|294.36|294.21|294.16|294.01|36
1602678900000|2020-10-14 12:35:00|294.21|293.96|294.21|294.06|294.31|294.16|294.16|293.96|29
1602679200000|2020-10-14 12:40:00|294.26|294.11|294.21|294.01|294.26|294.11|294.11|293.96|23
1602679500000|2020-10-14 12:45:00|294.16|294.06|294.11|293.96|294.21|294.06|294.06|293.91|13
1602679800000|2020-10-14 12:50:00|294.16|294.01|294.41|294.21|294.41|294.26|294.16|294.01|15
1602680100000|2020-10-14 12:55:00|294.36|294.26|294.36|294.21|294.46|294.26|294.36|294.21|12
1602680400000|2020-10-14 13:00:00|294.31|294.16|294.31|294.16|294.36|294.21|294.21|294.06|19
1602680700000|2020-10-14 13:05:00|294.36|294.21|294.41|294.26|294.41|294.26|294.36|294.21|13
1602681000000|2020-10-14 13:10:00|294.36|294.21|294.41|294.26|294.41|294.26|294.36|294.16|11
1602681300000|2020-10-14 13:15:00|294.46|294.31|294.46|294.26|294.51|294.36|294.46|294.26|15
1602681600000|2020-10-14 13:20:00|294.41|294.21|294.41|294.26|294.46|294.31|294.36|294.21|15
1602681900000|2020-10-14 13:25:00|294.36|294.21|294.26|294.11|294.36|294.21|294.26|294.11|14
1602682200000|2020-10-14 13:30:00|294.31|294.06|294.26|294.11|294.31|294.16|294.01|293.81|29
1602682500000|2020-10-14 13:35:00|294.31|294.16|294.36|294.16|294.36|294.16|294.26|294.11|7
1602682800000|2020-10-14 13:40:00|294.31|294.21|294.51|294.36|294.56|294.36|294.31|294.16|44
1602683100000|2020-10-14 13:45:00|294.56|294.41|294.66|294.51|294.71|294.51|294.51|294.41|15
1602683400000|2020-10-14 13:50:00|294.71|294.46|294.66|294.51|294.71|294.51|294.61|294.46|26
1602683700000|2020-10-14 13:55:00|294.71|294.56|294.61|294.46|294.71|294.56|294.51|294.36|34
1602684000000|2020-10-14 14:00:00|294.66|294.41|294.46|294.31|294.66|294.41|294.46|294.31|23
1602684300000|2020-10-14 14:05:00|294.51|294.36|294.61|294.41|294.61|294.41|294.41|294.26|7
1602684600000|2020-10-14 14:10:00|294.56|294.36|294.46|294.31|294.61|294.41|294.46|294.31|21
1602684900000|2020-10-14 14:15:00|294.51|294.36|294.51|294.31|294.56|294.41|294.36|294.16|21
1602685200000|2020-10-14 14:20:00|294.46|294.36|294.56|294.36|294.71|294.51|294.46|294.31|19
1602685500000|2020-10-14 14:25:00|294.61|294.41|294.31|294.11|294.61|294.41|294.26|294.06|27
1602685800000|2020-10-14 14:30:00|294.36|294.16|294.21|294.01|294.36|294.21|294.06|293.91|29
1602686100000|2020-10-14 14:35:00|294.16|294.06|294.56|294.41|294.61|294.41|294.16|294.01|26
1602686400000|2020-10-14 14:40:00|294.51|294.36|294.56|294.36|294.61|294.41|294.41|294.26|33
1602686700000|2020-10-14 14:45:00|294.61|294.41|294.56|294.36|294.71|294.56|294.56|294.36|12
1602687000000|2020-10-14 14:50:00|294.51|294.41|294.61|294.46|294.66|294.51|294.46|294.31|8
1602687300000|2020-10-14 14:55:00|294.56|294.41|294.56|294.36|294.66|294.46|294.51|294.31|9
1602687600000|2020-10-14 15:00:00|294.61|294.41|294.41|294.26|294.61|294.46|294.31|294.16|39
1602687900000|2020-10-14 15:05:00|294.46|294.31|294.66|294.46|294.71|294.56|294.41|294.26|15
1602688200000|2020-10-14 15:10:00|294.71|294.51|294.61|294.36|294.71|294.56|294.51|294.31|12
1602688500000|2020-10-14 15:15:00|294.56|294.41|294.61|294.41|294.66|294.46|294.46|294.26|0
1602688800000|2020-10-14 15:20:00|294.56|294.36|294.61|294.46|294.71|294.51|294.51|294.36|27
1602689100000|2020-10-14 15:25:00|294.66|294.41|294.46|294.31|294.66|294.46|294.46|294.31|16
1602689400000|2020-10-14 15:30:00|294.51|294.36|294.41|294.26|294.56|294.41|294.41|294.26|31
1602689700000|2020-10-14 15:35:00|294.46|294.31|294.51|294.31|294.71|294.51|294.36|294.21|152
1602690000000|2020-10-14 15:40:00|294.46|294.26|294.41|294.26|294.51|294.36|294.36|294.21|7
1602690300000|2020-10-14 15:45:00|294.46|294.31|294.11|293.91|294.46|294.31|294.06|293.86|54
1602690600000|2020-10-14 15:50:00|294.16|293.96|293.81|293.61|294.16|293.96|293.81|293.61|28
1602690900000|2020-10-14 15:55:00|293.86|293.66|293.81|293.61|293.96|293.76|293.76|293.61|8
1602691200000|2020-10-14 16:00:00|293.86|293.66|293.96|293.76|294.01|293.81|293.81|293.61|10
1602691500000|2020-10-14 16:05:00|293.91|293.71|293.96|293.76|294.11|293.96|293.86|293.71|80
1602691800000|2020-10-14 16:10:00|293.91|293.71|293.81|293.61|293.96|293.76|293.76|293.61|5
1602692100000|2020-10-14 16:15:00|293.86|293.66|293.51|293.31|293.86|293.66|293.46|293.31|27
1602692400000|2020-10-14 16:20:00|293.46|293.36|293.26|293.11|293.56|293.36|293.26|293.11|38
1602692700000|2020-10-14 16:25:00|293.31|293.06|293.61|293.41|293.61|293.41|293.31|293.06|6
1602693000000|2020-10-14 16:30:00|293.56|293.36|293.66|293.46|293.71|293.51|293.56|293.31|12
1602693300000|2020-10-14 16:35:00|293.61|293.41|293.61|293.46|293.76|293.56|293.51|293.31|7
1602693600000|2020-10-14 16:40:00|293.66|293.41|293.71|293.51|293.81|293.61|293.66|293.41|7
1602693900000|2020-10-14 16:45:00|293.66|293.46|293.76|293.56|293.76|293.56|293.61|293.46|0
1602694200000|2020-10-14 16:50:00|293.71|293.51|293.61|293.46|293.76|293.56|293.61|293.46|20
1602694500000|2020-10-14 16:55:00|293.71|293.51|293.66|293.46|293.81|293.66|293.61|293.41|39
1602694800000|2020-10-14 17:00:00|293.61|293.41|293.81|293.56|293.81|293.61|293.61|293.41|4
1602695100000|2020-10-14 17:05:00|293.76|293.61|293.76|293.56|293.81|293.66|293.71|293.51|2
1602695400000|2020-10-14 17:10:00|293.71|293.51|293.71|293.56|293.76|293.56|293.66|293.46|0
1602695700000|2020-10-14 17:15:00|293.66|293.51|293.61|293.46|293.76|293.56|293.61|293.41|5
1602696000000|2020-10-14 17:20:00|293.71|293.51|293.61|293.41|293.71|293.51|293.61|293.41|4
1602696300000|2020-10-14 17:25:00|293.66|293.46|293.61|293.41|293.66|293.51|293.56|293.36|9
1602696600000|2020-10-14 17:30:00|293.66|293.46|293.46|293.26|293.66|293.46|293.41|293.26|2
1602696900000|2020-10-14 17:35:00|293.51|293.31|293.61|293.41|293.61|293.41|293.46|293.26|1
1602697200000|2020-10-14 17:40:00|293.66|293.36|293.66|293.41|293.66|293.46|293.56|293.36|0
1602697500000|2020-10-14 17:45:00|293.71|293.36|293.76|293.56|293.76|293.56|293.66|293.36|0
1602697800000|2020-10-14 17:50:00|293.71|293.46|293.76|293.51|293.76|293.56|293.71|293.46|1
1602698100000|2020-10-14 17:55:00||293.46||293.56||293.61||293.46|2
1602698400000|2020-10-14 18:00:00|293.71|293.61|293.81|293.61|293.81|293.66|293.71|293.56|11
1602698700000|2020-10-14 18:05:00|293.86|293.66|293.91|293.66|293.91|293.76|293.86|293.61|1
1602699000000|2020-10-14 18:10:00|293.86|293.71|293.96|293.71|293.96|293.71|293.86|293.66|1
1602699300000|2020-10-14 18:15:00|293.91|293.66|293.81|293.56|294.01|293.86|293.81|293.56|3
1602699600000|2020-10-14 18:20:00|293.76|293.61|293.86|293.56|293.91|293.71|293.76|293.56|0
1602699900000|2020-10-14 18:25:00|293.91|293.51|293.66|293.36|293.91|293.51|293.56|293.36|1
1602700200000|2020-10-14 18:30:00|293.61|293.41|293.51|293.26|293.66|293.41|293.51|293.26|0
1602700500000|2020-10-14 18:35:00|293.56|293.31|293.46|293.26|293.56|293.36|293.41|293.21|12
1602700800000|2020-10-14 18:40:00|293.51|293.31|293.46|293.26|293.66|293.41|293.46|293.26|21
1602701100000|2020-10-14 18:45:00|293.51|293.31|293.56|293.36|293.56|293.36|293.41|293.21|1
1602701400000|2020-10-14 18:50:00|293.51|293.31|293.56|293.31|293.61|293.36|293.51|293.26|0
1602701700000|2020-10-14 18:55:00|293.61|293.36|293.66|293.41|293.66|293.41|293.56|293.31|0
1602702000000|2020-10-14 19:00:00|293.71|293.46|293.76|293.51|293.76|293.51|293.66|293.41|1
1602702300000|2020-10-14 19:05:00|293.81|293.46|293.91|293.61|293.91|293.71|293.81|293.46|5
1602702600000|2020-10-14 19:10:00|293.86|293.66|293.91|293.61|293.91|293.71|293.86|293.61|1
1602702900000|2020-10-14 19:15:00|293.86|293.66|293.81|293.56|293.91|293.66|293.81|293.56|0
1602703200000|2020-10-14 19:20:00|293.86|293.61|293.71|293.56|293.86|293.61|293.71|293.56|0
1602703500000|2020-10-14 19:25:00|293.66|293.51|293.76|293.51|293.76|293.56|293.66|293.51|4
1602703800000|2020-10-14 19:30:00|293.71|293.56|293.86|293.61|293.86|293.66|293.71|293.51|0
1602704100000|2020-10-14 19:35:00|293.81|293.66|293.71|293.51|293.86|293.66|293.66|293.46|0
1602704400000|2020-10-14 19:40:00|293.76|293.56|293.76|293.56|293.81|293.61|293.76|293.51|0
1602704700000|2020-10-14 19:45:00|293.81|293.51|293.61|293.46|293.81|293.56|293.61|293.36|20
1602705000000|2020-10-14 19:50:00|293.66|293.41|293.61|293.46|293.76|293.61|293.61|293.41|28
1602705300000|2020-10-14 19:55:00|293.66|293.51|293.46|293.21|293.71|293.56|293.36|293.16|41
1602705600000|2020-10-14 20:00:00|293.41|293.16|293.41|293.21|293.46|293.31|293.31|293.16|39
1602705900000|2020-10-14 20:05:00|293.36|293.26|293.46|293.26|293.46|293.31|293.36|293.21|6
1602706200000|2020-10-14 20:10:00|293.41|293.31|293.46|293.26|293.51|293.31|293.41|293.26|2
1602706500000|2020-10-14 20:15:00|293.51|293.31|293.46|293.31|293.51|293.36|293.46|293.26|4
1602706800000|2020-10-14 20:20:00|293.51|293.36|293.51|293.36|293.51|293.36|293.46|293.36|3
1602707100000|2020-10-14 20:25:00|293.56||293.51||293.56||293.51||0
1602707400000|2020-10-14 20:30:00|293.46|293.31|293.46|293.26|293.51|293.31|293.46|293.26|10
1602707700000|2020-10-14 20:35:00|293.41||293.46||293.46||293.41||3
1602708000000|2020-10-14 20:40:00|293.41|293.31|293.51|293.31|293.51|293.31|293.41|293.26|1
1602708300000|2020-10-14 20:45:00|293.46|293.36|293.51|293.36|293.51|293.36|293.46|293.31|0
1602708600000|2020-10-14 20:50:00|293.46|293.31|293.51|293.26|293.51|293.31|293.46|293.26|9
1602708900000|2020-10-14 20:55:00|293.46|293.31|293.51|293.31|293.51|293.36|293.46|293.26|9
1602709200000|2020-10-14 21:00:00|293.56||293.61||293.61||293.56||2
1602709500000|2020-10-14 21:05:00||293.06||293.06||293.06||293.06|0
1602709800000|2020-10-14 21:10:00|293.56|293.01|293.56|292.96|293.66|293.06|293.56|292.96|4
1602710400000|2020-10-14 21:20:00|293.66|293.06|293.66|293.06|293.66|293.06|293.66|293.06|0
1602711000000|2020-10-14 21:30:00|293.56|292.96|293.56|292.96|293.66|293.06|293.56|292.96|0
1602712200000|2020-10-14 21:50:00|293.66|293.06|293.56|292.96|293.66|293.06|293.56|292.96|0
1602712800000|2020-10-14 22:00:00|293.66|293.06|293.76|293.16|293.76|293.16|293.66|293.06|0
1602713100000|2020-10-14 22:05:00|293.86|293.26|293.86|293.26|293.86|293.26|293.76|293.16|0
1602713400000|2020-10-14 22:10:00|293.96|293.36|293.96|293.36|294.06|293.46|293.86|293.26|0
1602714000000|2020-10-14 22:20:00|293.86|293.26|293.96|293.36|293.96|293.36|293.86|293.26|0
1602714300000|2020-10-14 22:25:00|293.86|293.26|293.96|293.36|293.96|293.36|293.86|293.26|0
1602714600000|2020-10-14 22:30:00|293.86|293.26|293.66|293.06|293.86|293.26|293.66|293.06|0
1602714900000|2020-10-14 22:35:00|293.76|293.16|293.66|293.06|293.76|293.16|293.46|292.86|0
1602715200000|2020-10-14 22:40:00|293.56|292.96|293.26|292.66|293.56|292.96|293.26|292.66|0
1602715500000|2020-10-14 22:45:00|293.36|292.76|293.56|292.96|293.56|292.96|293.16|292.56|0
1602715800000|2020-10-14 22:50:00|293.46|292.86|293.86|293.26|293.86|293.26|293.46|292.86|0
1602716100000|2020-10-14 22:55:00|293.76|293.16|293.76|293.16|293.86|293.26|293.76|293.16|0
1602716400000|2020-10-14 23:00:00|293.86|293.26|293.76|293.16|293.86|293.26|293.76|293.16|0
1602716700000|2020-10-14 23:05:00|293.86|293.26|293.96|293.36|293.96|293.36|293.76|293.16|0
1602717000000|2020-10-14 23:10:00|293.86|293.26|293.76|293.16|293.86|293.26|293.76|293.16|0
1602717300000|2020-10-14 23:15:00|293.86|293.26|293.86|293.26|293.86|293.26|293.76|293.16|0
1602717600000|2020-10-14 23:20:00|293.96|293.36|293.86|293.26|293.96|293.36|293.86|293.26|0
1602717900000|2020-10-14 23:25:00|293.96|293.36|293.96|293.36|293.96|293.36|293.96|293.36|0
1602718500000|2020-10-14 23:35:00|293.86|293.26|293.86|293.26|293.86|293.26|293.86|293.26|0
1602718800000|2020-10-14 23:40:00|293.96|293.36|293.86|293.26|293.96|293.36|293.86|293.26|0
1602719100000|2020-10-14 23:45:00|293.96|293.36|293.96|293.36|293.96|293.36|293.86|293.26|0
1602719400000|2020-10-14 23:50:00|293.86|293.26|293.86|293.26|293.96|293.36|293.86|293.26|0
1602720000000|2020-10-15 00:00:00|293.96|293.36|293.96|293.36|293.96|293.36|293.76|293.16|0
1602720300000|2020-10-15 00:05:00|293.86|293.26|293.86|293.26|293.96|293.36|293.76|293.16|0
1602720600000|2020-10-15 00:10:00|293.76|293.16|293.86|293.26|293.86|293.26|293.76|293.16|0
1602720900000|2020-10-15 00:15:00|293.76|293.16|293.76|293.16|293.76|293.16|293.66|293.06|0
1602721200000|2020-10-15 00:20:00|293.86|293.26|293.76|293.16|293.86|293.26|293.76|293.16|0
1602721500000|2020-10-15 00:25:00|293.66|293.06|293.56|292.96|293.66|293.06|293.56|292.96|0
1602721800000|2020-10-15 00:30:00|293.66|293.06|293.56|293.36|293.81|293.61|293.06|292.81|256
1602722100000|2020-10-15 00:35:00|293.51|293.41|292.91|292.76|293.61|293.46|292.81|292.61|145
1602722400000|2020-10-15 00:40:00|292.96|292.81|292.96|292.76|293.01|292.81|292.81|292.66|96
1602722700000|2020-10-15 00:45:00|292.91|292.71|292.66|292.51|292.96|292.71|292.41|292.21|309
1602723000000|2020-10-15 00:50:00|292.61|292.46|292.56|292.41|292.81|292.66|292.56|292.41|161
1602723300000|2020-10-15 00:55:00|292.51|292.36|292.56|292.41|292.66|292.51|292.36|292.21|178
1602723600000|2020-10-15 01:00:00|292.76|292.56|293.06|292.86|293.16|293.01|292.46|292.31|740
1602723900000|2020-10-15 01:05:00|293.01|292.91|293.36|293.16|293.36|293.16|292.61|292.46|296
1602724200000|2020-10-15 01:10:00|293.41|293.21|293.26|293.11|293.61|293.46|293.26|293.11|225
1602724500000|2020-10-15 01:15:00|293.31|293.01|293.56|293.36|293.56|293.41|292.86|292.71|365
1602724800000|2020-10-15 01:20:00|293.51|293.41|292.91|292.76|293.51|293.41|292.71|292.56|306
1602725100000|2020-10-15 01:25:00|292.96|292.81|292.86|292.71|292.96|292.81|292.76|292.56|254
1602725400000|2020-10-15 01:30:00|292.81|292.66|293.16|292.96|293.21|293.06|292.71|292.56|367
1602725700000|2020-10-15 01:35:00|293.21|293.01|292.06|291.91|293.21|293.06|292.06|291.91|368
1602726000000|2020-10-15 01:40:00|292.11|291.96|292.46|292.26|292.56|292.36|292.01|291.86|347
1602726300000|2020-10-15 01:45:00|292.41|292.21|292.21|292.06|292.46|292.31|292.16|292.01|249
1602726600000|2020-10-15 01:50:00|292.16|292.01|292.36|292.21|292.51|292.36|292.06|291.91|255
1602726900000|2020-10-15 01:55:00|292.31|292.16|292.71|292.56|292.76|292.61|292.26|292.11|155
1602727200000|2020-10-15 02:00:00|292.76|292.61|292.96|292.81|293.01|292.86|292.71|292.56|197
1602727500000|2020-10-15 02:05:00|292.91|292.76|292.76|292.56|292.96|292.81|292.61|292.41|113
1602727800000|2020-10-15 02:10:00|292.81|292.61|292.21|292.06|292.81|292.66|292.21|292.06|230
1602728100000|2020-10-15 02:15:00|292.16|292.01|292.06|291.91|292.36|292.21|291.96|291.81|237
1602728400000|2020-10-15 02:20:00|292.01|291.86|292.11|291.96|292.21|292.01|291.81|291.66|257
1602728700000|2020-10-15 02:25:00|292.16|291.91|292.26|292.06|292.36|292.21|292.06|291.91|121
1602729000000|2020-10-15 02:30:00|292.21|292.11|292.51|292.36|292.56|292.41|292.21|292.06|149
1602729300000|2020-10-15 02:35:00|292.56|292.31|292.91|292.71|293.01|292.86|292.51|292.31|205
1602729600000|2020-10-15 02:40:00|292.86|292.66|292.71|292.56|293.01|292.86|292.71|292.56|132
1602729900000|2020-10-15 02:45:00|292.76|292.61|292.71|292.56|292.86|292.71|292.71|292.56|111
1602730200000|2020-10-15 02:50:00|292.76|292.51|292.21|292.01|292.76|292.56|292.11|291.96|343
1602730500000|2020-10-15 02:55:00|292.16|292.06|292.06|291.91|292.31|292.16|292.06|291.91|219
1602730800000|2020-10-15 03:00:00|292.01|291.86|291.81|291.66|292.06|291.91|291.66|291.51|561
1602731100000|2020-10-15 03:05:00|291.76|291.61|292.06|291.91|292.11|291.96|291.76|291.61|173
1602731400000|2020-10-15 03:10:00|292.11|291.96|291.81|291.66|292.11|291.96|291.76|291.61|198
1602731700000|2020-10-15 03:15:00|291.76|291.61|292.11|291.96|292.16|292.01|291.76|291.61|180
1602732000000|2020-10-15 03:20:00|292.16|291.91|291.96|291.81|292.16|292.01|291.96|291.81|151
1602732300000|2020-10-15 03:25:00|291.91|291.76|291.96|291.81|292.06|291.86|291.71|291.56|206
1602732600000|2020-10-15 03:30:00|291.91|291.76|291.96|291.76|291.96|291.81|291.76|291.61|140
1602732900000|2020-10-15 03:35:00|291.91|291.81|292.11|291.96|292.16|292.01|291.91|291.81|177
1602733200000|2020-10-15 03:40:00|292.06|291.91|292.06|291.91|292.11|291.96|291.96|291.81|143
1602733500000|2020-10-15 03:45:00|292.11|291.96|292.01|291.81|292.16|292.01|291.96|291.76|137
1602733800000|2020-10-15 03:50:00|292.06|291.86|291.96|291.81|292.06|291.91|291.81|291.66|169
1602734100000|2020-10-15 03:55:00|291.91|291.76|292.01|291.86|292.06|291.91|291.86|291.66|89
1602734400000|2020-10-15 04:00:00|291.96|291.81|291.96|291.81|292.01|291.86|291.96|291.81|33
1602734700000|2020-10-15 04:05:00|291.91|291.76|291.81|291.66|291.91|291.76|291.81|291.66|76
1602735000000|2020-10-15 04:10:00|291.86|291.71|291.96|291.81|292.01|291.86|291.81|291.66|44
1602735300000|2020-10-15 04:15:00|292.01|291.86|292.06|291.91|292.06|291.91|292.01|291.81|26
1602735600000|2020-10-15 04:20:00|292.11|291.96|292.16|292.01|292.16|292.01|292.06|291.91|76
1602735900000|2020-10-15 04:25:00|292.21|292.06|292.41|292.26|292.41|292.26|292.21|292.06|72
1602736200000|2020-10-15 04:30:00|292.46|292.31|292.41|292.21|292.46|292.31|292.36|292.21|68
1602736500000|2020-10-15 04:35:00|292.36|292.16|292.46|292.31|292.46|292.31|292.31|292.16|32
1602736800000|2020-10-15 04:40:00|292.36|292.21|292.31|292.16|292.36|292.21|292.26|292.11|57
1602737100000|2020-10-15 04:45:00|292.36|292.21|292.26|292.06|292.36|292.21|292.21|292.01|45
1602737400000|2020-10-15 04:50:00|292.21|292.01|292.16|291.96|292.26|292.11|292.16|291.96|18
1602737700000|2020-10-15 04:55:00|292.11|291.91|292.11|291.96|292.11|291.96|292.01|291.86|72
1602738000000|2020-10-15 05:00:00|292.06|291.91|292.46|292.31|292.46|292.31|292.01|291.81|130
1602738300000|2020-10-15 05:05:00|292.41|292.26|292.36|292.21|292.56|292.36|292.36|292.21|393
1602738600000|2020-10-15 05:10:00|292.31|292.16|292.36|292.21|292.36|292.21|292.26|292.11|122
1602738900000|2020-10-15 05:15:00|292.31|292.16|292.36|292.21|292.36|292.21|292.26|292.06|107
1602739200000|2020-10-15 05:20:00|292.41|292.16|292.41|292.21|292.41|292.26|292.36|292.16|39
1602739500000|2020-10-15 05:25:00|292.46|292.26|292.61|292.46|292.66|292.51|292.41|292.21|96
1602739800000|2020-10-15 05:30:00|292.66|292.51|292.71|292.56|292.71|292.56|292.56|292.41|93
1602740100000|2020-10-15 05:35:00|292.66|292.51|293.01|292.86|293.06|292.91|292.66|292.51|213
1602740400000|2020-10-15 05:40:00|292.96|292.81|293.16|293.01|293.21|293.06|292.96|292.81|221
1602740700000|2020-10-15 05:45:00|293.21|293.06|292.86|292.71|293.21|293.06|292.86|292.71|75
1602741000000|2020-10-15 05:50:00|292.76|292.61|292.76|292.56|292.86|292.71|292.71|292.51|99
1602741300000|2020-10-15 05:55:00|292.71|292.51|292.71|292.51|292.76|292.56|292.61|292.46|84
1602741600000|2020-10-15 06:00:00|292.66|292.46|292.51|292.36|292.71|292.46|292.46|292.31|221
1602741900000|2020-10-15 06:05:00|292.46|292.31|292.51|292.36|292.56|292.41|292.36|292.21|222
1602742200000|2020-10-15 06:10:00|292.46|292.31|292.46|292.31|292.61|292.46|292.41|292.26|172
1602742500000|2020-10-15 06:15:00|292.41|292.26|292.21|292.06|292.41|292.26|292.16|292.01|214
1602742800000|2020-10-15 06:20:00|292.26|292.01|292.41|292.21|292.46|292.26|292.26|292.01|105
1602743100000|2020-10-15 06:25:00|292.36|292.16|292.51|292.36|292.51|292.36|292.36|292.16|102
1602743400000|2020-10-15 06:30:00|292.56|292.41|292.41|292.26|292.61|292.41|292.41|292.26|106
1602743700000|2020-10-15 06:35:00|292.36|292.21|292.31|292.16|292.41|292.26|292.31|292.16|87
1602744000000|2020-10-15 06:40:00|292.26|292.11|292.31|292.16|292.41|292.21|292.26|292.11|89
1602744300000|2020-10-15 06:45:00|292.26|292.11|292.11|291.96|292.26|292.11|292.06|291.91|134
1602744600000|2020-10-15 06:50:00|292.16|292.01|292.16|292.01|292.21|292.06|292.11|291.96|72
1602744900000|2020-10-15 06:55:00|292.11|291.96|292.06|291.91|292.16|292.01|292.01|291.86|159
1602745200000|2020-10-15 07:00:00|292.01|291.86|291.81|291.61|292.06|291.91|291.61|291.46|503
1602745500000|2020-10-15 07:05:00|291.76|291.66|291.51|291.36|291.76|291.66|291.36|291.21|315
1602745800000|2020-10-15 07:10:00|291.46|291.31|291.61|291.46|291.61|291.46|291.26|291.11|440
1602746100000|2020-10-15 07:15:00|291.56|291.41|290.71|290.56|291.56|291.41|290.71|290.56|570
1602746400000|2020-10-15 07:20:00|290.76|290.51|290.61|290.46|290.76|290.61|290.56|290.41|479
1602746700000|2020-10-15 07:25:00|290.56|290.41|290.96|290.76|290.96|290.76|290.51|290.36|337
1602747000000|2020-10-15 07:30:00|290.91|290.81|290.71|290.56|290.96|290.81|290.61|290.46|231
1602747300000|2020-10-15 07:35:00|290.66|290.51|290.56|290.36|290.81|290.66|290.56|290.36|305
1602747600000|2020-10-15 07:40:00|290.51|290.31|290.76|290.61|290.76|290.61|290.41|290.21|254
1602747900000|2020-10-15 07:45:00|290.71|290.56|291.21|291.06|291.21|291.06|290.66|290.46|200
1602748200000|2020-10-15 07:50:00|291.16|291.01|290.76|290.56|291.16|291.01|290.76|290.56|236
1602748500000|2020-10-15 07:55:00|290.81|290.61|291.06|290.91|291.11|290.96|290.66|290.51|231
1602748800000|2020-10-15 08:00:00|291.01|290.86|290.51|290.36|291.06|290.91|290.46|290.31|304
1602749100000|2020-10-15 08:05:00|290.46|290.31|290.01|289.86|290.46|290.36|290.01|289.81|464
1602749400000|2020-10-15 08:10:00|290.06|289.81|290.36|290.21|290.41|290.26|290.06|289.81|260
1602749700000|2020-10-15 08:15:00|290.31|290.16|290.16|290.01|290.31|290.16|290.06|289.91|251
1602750000000|2020-10-15 08:20:00|290.21|290.06|290.26|290.06|290.26|290.06|290.01|289.86|341
1602750300000|2020-10-15 08:25:00|290.21|290.11|290.11|289.96|290.41|290.21|290.06|289.91|296
1602750600000|2020-10-15 08:30:00|290.06|289.91|289.76|289.61|290.11|289.96|289.61|289.46|610
1602750900000|2020-10-15 08:35:00|289.71|289.56|289.96|289.81|290.01|289.86|289.66|289.51|338
1602751200000|2020-10-15 08:40:00|290.01|289.86|289.71|289.56|290.06|289.91|289.66|289.51|285
1602751500000|2020-10-15 08:45:00|289.76|289.61|289.86|289.71|289.96|289.81|289.76|289.61|292
1602751800000|2020-10-15 08:50:00|289.91|289.76|289.86|289.66|289.96|289.81|289.71|289.56|444
1602752100000|2020-10-15 08:55:00|289.81|289.61|289.81|289.66|289.81|289.66|289.66|289.51|376
1602752400000|2020-10-15 09:00:00|289.76|289.61|289.96|289.81|290.21|290.01|289.71|289.56|1068
1602752700000|2020-10-15 09:05:00|289.91|289.76|290.21|290.06|290.21|290.06|289.76|289.61|289
1602753000000|2020-10-15 09:10:00|290.16|290.01|290.11|289.96|290.16|290.01|289.91|289.76|186
1602753300000|2020-10-15 09:15:00|290.06|289.91|289.81|289.56|290.11|289.91|289.76|289.46|221
1602753600000|2020-10-15 09:20:00|290.06|289.46|290.16|289.56|290.26|289.66|289.96|289.36|0
1602753900000|2020-10-15 09:25:00|290.06|289.46|290.36|289.76|290.36|289.76|290.06|289.46|13
1602754200000|2020-10-15 09:30:00|290.26|289.66|290.26|289.66|290.36|289.76|290.16|289.56|0
1602754500000|2020-10-15 09:35:00|290.16|289.56|290.16|289.56|290.26|289.66|290.16|289.56|0
1602754800000|2020-10-15 09:40:00|290.06|289.46|290.06|289.46|290.16|289.56|290.06|289.46|0
1602755100000|2020-10-15 09:45:00|289.96|289.36|290.36|289.76|290.36|289.76|289.96|289.36|0
1602755400000|2020-10-15 09:50:00|289.71|289.51|289.91|289.71|289.91|289.76|289.71|289.51|24
1602755700000|2020-10-15 09:55:00|289.86|289.66|290.11|289.86|290.16|289.96|289.86|289.66|9
1602756000000|2020-10-15 10:00:00|290.16|289.91|290.31|290.06|290.36|290.21|290.16|289.86|10
1602756300000|2020-10-15 10:05:00|290.26|290.01|290.21|289.96|290.26|290.16|290.21|289.96|1
1602756600000|2020-10-15 10:10:00|290.16|289.91|290.06|289.81|290.21|290.01|289.96|289.81|12
1602756900000|2020-10-15 10:15:00|290.01|289.76|290.06|289.86|290.06|289.86|289.81|289.61|26
1602757200000|2020-10-15 10:20:00|290.01|289.91|289.81|289.66|290.01|289.91|289.71|289.56|42
1602757500000|2020-10-15 10:25:00|289.76|289.61|290.01|289.81|290.06|289.86|289.66|289.51|20
1602757800000|2020-10-15 10:30:00|289.96|289.76|289.96|289.81|290.01|289.81|289.86|289.66|36
1602758100000|2020-10-15 10:35:00|290.01|289.86|290.01|289.81|290.06|289.91|289.91|289.76|39
1602758400000|2020-10-15 10:40:00|289.96|289.71|290.01|289.86|290.11|289.96|289.91|289.71|69
1602758700000|2020-10-15 10:45:00|290.06|289.91|289.91|289.76|290.06|289.91|289.86|289.71|58
1602759000000|2020-10-15 10:50:00|289.96|289.81|289.96|289.76|290.06|289.86|289.91|289.76|74
1602759300000|2020-10-15 10:55:00|289.91|289.81|290.01|289.86|290.11|289.91|289.91|289.76|64
1602759600000|2020-10-15 11:00:00|290.11|289.91|290.06|289.91|290.16|289.96|289.91|289.76|68
1602759900000|2020-10-15 11:05:00|290.11|289.86|289.86|289.71|290.11|289.86|289.86|289.71|21
1602760200000|2020-10-15 11:10:00|289.96|289.76|289.76|289.61|289.96|289.81|289.76|289.61|44
1602760500000|2020-10-15 11:15:00|289.81|289.66|289.86|289.71|289.91|289.71|289.76|289.61|52
1602760800000|2020-10-15 11:20:00|289.91|289.66|289.91|289.71|290.01|289.86|289.91|289.66|48
1602761100000|2020-10-15 11:25:00|289.86|289.66|289.91|289.76|289.96|289.76|289.71|289.56|58
1602761400000|2020-10-15 11:30:00|289.86|289.71|289.81|289.66|290.01|289.86|289.71|289.56|63
1602761700000|2020-10-15 11:35:00|289.86|289.71|289.76|289.56|289.96|289.76|289.66|289.46|75
1602762000000|2020-10-15 11:40:00|289.66|289.51|289.71|289.56|289.86|289.66|289.61|289.46|81
1602762300000|2020-10-15 11:45:00|289.76|289.61|289.71|289.56|289.81|289.66|289.66|289.46|60
1602762600000|2020-10-15 11:50:00|289.76|289.61|289.51|289.36|289.76|289.61|289.51|289.36|68
1602762900000|2020-10-15 11:55:00|289.56|289.41|289.66|289.46|289.66|289.51|289.56|289.36|23
1602763200000|2020-10-15 12:00:00|289.61|289.41|289.46|289.31|289.66|289.41|289.46|289.31|26
1602763500000|2020-10-15 12:05:00|289.41|289.26|289.26|289.11|289.46|289.26|289.26|289.06|78
1602763800000|2020-10-15 12:10:00|289.16|289.06|289.26|289.11|289.26|289.11|289.11|288.96|41
1602764100000|2020-10-15 12:15:00|289.21|289.06|289.31|289.16|289.31|289.16|289.11|288.96|41
1602764400000|2020-10-15 12:20:00|289.26|289.11|289.41|289.21|289.41|289.26|289.16|289.01|61
1602764700000|2020-10-15 12:25:00|289.36|289.26|289.51|289.36|289.56|289.41|289.36|289.26|50
1602765000000|2020-10-15 12:30:00|289.46|289.31|289.21|289.01|289.46|289.31|289.11|288.96|77
1602765300000|2020-10-15 12:35:00|289.26|289.06|289.56|289.36|289.76|289.51|289.21|289.01|79
1602765600000|2020-10-15 12:40:00|289.51|289.31|289.46|289.26|289.61|289.41|289.41|289.21|29
1602765900000|2020-10-15 12:45:00|289.51|289.31|289.41|289.26|289.56|289.41|289.36|289.21|52
1602766200000|2020-10-15 12:50:00|289.46|289.21|289.36|289.21|289.61|289.46|289.31|289.16|42
1602766500000|2020-10-15 12:55:00|289.41|289.16|289.46|289.31|289.51|289.31|289.36|289.16|23
1602766800000|2020-10-15 13:00:00|289.41|289.26|289.51|289.36|289.61|289.41|289.41|289.26|43
1602767100000|2020-10-15 13:05:00|289.56|289.41|289.51|289.31|289.66|289.46|289.36|289.21|31
1602767400000|2020-10-15 13:10:00|289.46|289.26|289.51|289.26|289.51|289.31|289.31|289.16|32
1602767700000|2020-10-15 13:15:00|289.46|289.21|289.46|289.31|289.51|289.31|289.36|289.21|26
1602768000000|2020-10-15 13:20:00|289.41|289.26|289.56|289.36|289.56|289.36|289.41|289.26|44
1602768300000|2020-10-15 13:25:00|289.51|289.41|289.46|289.26|289.61|289.41|289.46|289.26|19
1602768600000|2020-10-15 13:30:00|289.41|289.31|289.91|289.66|289.96|289.81|289.31|289.16|57
1602768900000|2020-10-15 13:35:00|289.86|289.71|289.81|289.61|289.91|289.76|289.71|289.51|25
1602769200000|2020-10-15 13:40:00|289.76|289.56|290.16|289.96|290.16|290.01|289.71|289.51|35
1602769500000|2020-10-15 13:45:00|290.11|290.01|290.21|290.01|290.26|290.11|290.06|289.91|83
1602769800000|2020-10-15 13:50:00|290.16|289.96|290.31|290.16|290.41|290.21|290.16|289.96|47
1602770100000|2020-10-15 13:55:00|290.41|290.21|290.41|290.21|290.41|290.21|290.16|290.01|65
1602770400000|2020-10-15 14:00:00|290.36|290.16|290.11|289.96|290.41|290.21|290.11|289.91|37
1602770700000|2020-10-15 14:05:00|290.16|290.01|290.06|289.86|290.31|290.11|290.01|289.81|30
1602771000000|2020-10-15 14:10:00|290.01|289.91|290.06|289.81|290.21|289.96|289.96|289.76|25
1602771300000|2020-10-15 14:15:00|290.01|289.86|290.16|289.91|290.31|290.16|289.86|289.71|69
1602771600000|2020-10-15 14:20:00|290.11|289.96|290.16|289.91|290.21|290.01|289.96|289.81|23
1602771900000|2020-10-15 14:25:00|290.11|289.96|289.86|289.61|290.16|289.96|289.76|289.51|31
1602772200000|2020-10-15 14:30:00|289.81|289.66|289.71|289.41|289.91|289.71|289.56|289.41|58
1602772500000|2020-10-15 14:35:00|289.66|289.36|289.61|289.36|289.71|289.36|289.51|289.31|3
1602772800000|2020-10-15 14:40:00|289.56|289.31|289.61|289.41|289.66|289.46|289.46|289.21|16
1602773100000|2020-10-15 14:45:00|289.56|289.36|289.66|289.46|289.71|289.56|289.46|289.31|9
1602773400000|2020-10-15 14:50:00|289.56|289.41|289.81|289.56|289.86|289.66|289.56|289.41|15
1602773700000|2020-10-15 14:55:00|289.76|289.51|290.01|289.76|290.06|289.86|289.66|289.41|5
1602774000000|2020-10-15 15:00:00|289.96|289.81|289.91|289.66|290.06|289.86|289.71|289.51|17
1602774300000|2020-10-15 15:05:00|289.86|289.71|290.06|289.86|290.26|290.06|289.86|289.71|55
1602774600000|2020-10-15 15:10:00|290.01|289.76|290.01|289.81|290.11|289.91|289.96|289.71|4
1602774900000|2020-10-15 15:15:00|290.06|289.86|290.21|289.96|290.21|289.96|289.86|289.66|12
1602775200000|2020-10-15 15:20:00|290.16|290.01|290.11|289.96|290.26|290.01|290.11|289.91|23
1602775500000|2020-10-15 15:25:00|290.16|290.01|289.91|289.76|290.21|290.01|289.86|289.71|69
1602775800000|2020-10-15 15:30:00|289.96|289.81|290.06|289.86|290.11|289.96|289.91|289.71|22
1602776100000|2020-10-15 15:35:00|290.11|289.91|290.06|289.86|290.16|289.96|289.91|289.66|24
1602776400000|2020-10-15 15:40:00|290.11|289.91|290.11|289.91|290.16|290.01|290.06|289.86|17
1602776700000|2020-10-15 15:45:00|290.16|289.96|290.11|289.91|290.26|290.06|290.06|289.86|26
1602777000000|2020-10-15 15:50:00|290.16|289.96|290.21|290.01|290.31|290.11|289.96|289.76|27
1602777300000|2020-10-15 15:55:00|290.16|289.96|290.01|289.81|290.31|290.11|290.01|289.81|10
1602777600000|2020-10-15 16:00:00|289.96|289.86|290.11|289.86|290.16|289.96|289.96|289.76|2
1602777900000|2020-10-15 16:05:00|290.16|289.91|290.06|289.81|290.21|290.01|290.01|289.81|0
1602778200000|2020-10-15 16:10:00|290.11|289.86|290.11|289.91|290.16|289.96|290.01|289.81|0
1602778500000|2020-10-15 16:15:00|290.16|289.86|290.01|289.71|290.16|289.91|289.91|289.71|71
1602778800000|2020-10-15 16:20:00|289.96|289.66|289.96|289.71|290.01|289.71|289.86|289.66|75
1602779100000|2020-10-15 16:25:00|290.01|289.76|290.06|289.81|290.16|289.96|290.01|289.76|9
1602779400000|2020-10-15 16:30:00|290.01|289.76|290.01|289.76|290.11|289.81|289.96|289.76|4
1602779700000|2020-10-15 16:35:00|289.96|289.86|290.11|289.86|290.11|289.86|289.96|289.86|2
1602780000000|2020-10-15 16:40:00|290.06|290.01|290.06|289.86|290.16|290.01|290.06|289.86|4
1602780300000|2020-10-15 16:45:00|290.01|289.81|290.21|289.96|290.21|289.96|289.96|289.76|22
1602780600000|2020-10-15 16:50:00|290.16|290.01|290.26|290.06|290.31|290.11|290.16|289.91|21
1602780900000|2020-10-15 16:55:00|290.21||290.31||290.31||290.21||1
1602781200000|2020-10-15 17:00:00|290.26|290.11|290.31|290.11|290.36|290.16|290.21|290.06|25
1602781500000|2020-10-15 17:05:00|290.36|290.16|290.31|290.16|290.36|290.21|290.31|290.11|0
1602781800000|2020-10-15 17:10:00|290.36|290.11|290.41|290.26|290.46|290.26|290.26|290.11|13
1602782100000|2020-10-15 17:15:00|290.46|290.31|290.41|290.21|290.51|290.36|290.31|290.16|39
1602782400000|2020-10-15 17:20:00|290.46|290.26|290.41|290.21|290.46|290.26|290.36|290.21|10
1602782700000|2020-10-15 17:25:00|290.36|290.26|290.46|290.31|290.56|290.36|290.36|290.21|38
1602783000000|2020-10-15 17:30:00|290.51|290.36|290.51|290.31|290.56|290.36|290.46|290.26|32
1602783300000|2020-10-15 17:35:00|290.56|290.36|290.56|290.36|290.56|290.41|290.51|290.31|11
1602783600000|2020-10-15 17:40:00|290.51|290.41|290.71|290.51|290.71|290.51|290.51|290.36|25
1602783900000|2020-10-15 17:45:00|290.66|290.46|290.56|290.36|290.71|290.46|290.51|290.36|8
1602784200000|2020-10-15 17:50:00|290.61|290.41|290.56|290.36|290.66|290.46|290.51|290.36|7
1602784500000|2020-10-15 17:55:00|290.61|290.41|290.66|290.51|290.71|290.51|290.56|290.36|20
1602784800000|2020-10-15 18:00:00|290.71|290.56|290.81|290.61|290.81|290.61|290.66|290.51|23
1602785100000|2020-10-15 18:05:00|290.86|290.66|290.91|290.71|290.91|290.76|290.86|290.61|16
1602785400000|2020-10-15 18:10:00|290.86|290.66|290.86|290.66|290.91|290.71|290.76|290.61|13
1602785700000|2020-10-15 18:15:00|290.81|290.71|290.81|290.61|290.86|290.71|290.76|290.61|2
1602786000000|2020-10-15 18:20:00|290.86|290.66|290.76|290.56|290.86|290.71|290.76|290.56|2
1602786300000|2020-10-15 18:25:00|290.81|290.61|290.86|290.66|290.86|290.66|290.76|290.61|7
1602786600000|2020-10-15 18:30:00|290.81|290.61|290.76|290.61|290.86|290.66|290.76|290.61|4
1602786900000|2020-10-15 18:35:00|290.81|290.56|290.61|290.41|290.81|290.56|290.56|290.36|13
1602787200000|2020-10-15 18:40:00|290.66|290.46|290.56|290.31|290.71|290.46|290.56|290.31|5
1602787500000|2020-10-15 18:45:00|290.61|290.36|290.51|290.36|290.61|290.41|290.46|290.31|4
1602787800000|2020-10-15 18:50:00|290.56|290.41|290.66|290.46|290.71|290.51|290.56|290.36|15
1602788100000|2020-10-15 18:55:00|290.71|290.41|290.76|290.61|290.81|290.61|290.71|290.41|1
1602788400000|2020-10-15 19:00:00|290.81|290.56|290.86|290.71|290.91|290.71|290.76|290.56|0
1602788700000|2020-10-15 19:05:00|290.91|290.76|290.91|290.71|290.91|290.76|290.86|290.66|12
1602789000000|2020-10-15 19:10:00|290.86|290.76|290.81|290.61|290.91|290.76|290.76|290.61|24
1602789300000|2020-10-15 19:15:00|290.86|290.66|290.91|290.76|290.91|290.76|290.81|290.61|13
1602789600000|2020-10-15 19:20:00|290.86|290.71|290.96|290.81|291.01|290.86|290.86|290.71|27
1602789900000|2020-10-15 19:25:00|291.01|290.86|291.11|290.96|291.16|291.01|291.01|290.86|13
1602790200000|2020-10-15 19:30:00|291.06|290.91|291.06|290.86|291.16|290.96|291.01|290.86|7
1602790500000|2020-10-15 19:35:00|291.11|290.91|291.11|290.91|291.16|290.96|291.01|290.86|2
1602790800000|2020-10-15 19:40:00|291.06|290.96|291.11|290.91|291.21|291.06|291.06|290.86|26
1602791100000|2020-10-15 19:45:00|291.16|290.96|290.96|290.76|291.16|291.01|290.96|290.76|11
1602791400000|2020-10-15 19:50:00|291.06|290.81|290.96|290.71|291.11|290.91|290.91|290.71|10
1602791700000|2020-10-15 19:55:00|290.91|290.76|290.96|290.76|291.01|290.81|290.81|290.66|11
1602792000000|2020-10-15 20:00:00|291.01|290.81|291.01|290.81|291.01|290.86|290.96|290.76|8
1602792300000|2020-10-15 20:05:00||290.76||290.76||290.81||290.76|1
1602792600000|2020-10-15 20:10:00|290.96|290.81|290.96|290.76|291.01|290.86|290.91|290.71|7
1602793800000|2020-10-15 20:30:00|291.01|290.81|290.96|290.76|291.01|290.81|290.96|290.76|2
1602794100000|2020-10-15 20:35:00|290.91|290.81|290.91|290.71|290.91|290.81|290.91|290.71|5
1602794400000|2020-10-15 20:40:00|290.96|290.76|291.06|290.86|291.06|290.86|290.91|290.66|8
1602794700000|2020-10-15 20:45:00|291.01|290.81|290.96|290.66|291.11|290.86|290.91|290.66|46
1602795000000|2020-10-15 20:50:00|291.01|290.71|291.01|290.66|291.01|290.71|290.96|290.66|0
1602795300000|2020-10-15 20:55:00|290.96|290.61|290.96|290.66|291.01|290.66|290.91|290.61|6
1602795600000|2020-10-15 21:00:00|291.01|290.56|291.16|290.61|291.16|290.71|290.96|290.41|0
1602795900000|2020-10-15 21:05:00|291.11||291.16||291.16||291.11||0
1602796200000|2020-10-15 21:10:00|291.06|290.51|291.06|290.46|291.06|290.51|291.06|290.41|0
1602798000000|2020-10-15 21:40:00|291.16|290.56|291.16|290.56|291.16|290.56|291.16|290.56|0
1602798300000|2020-10-15 21:45:00|291.06|290.46|291.06|290.46|291.06|290.46|291.06|290.46|0
1602798600000|2020-10-15 21:50:00|291.16|290.56|291.16|290.56|291.16|290.56|291.06|290.46|0
1602799200000|2020-10-15 22:00:00|291.26|290.66|291.26|290.66|291.26|290.66|291.16|290.56|0
1602799500000|2020-10-15 22:05:00|291.16|290.56|291.16|290.56|291.16|290.56|291.16|290.56|0
1602799800000|2020-10-15 22:10:00|291.26|290.66|291.16|290.56|291.26|290.66|291.16|290.56|0
1602801000000|2020-10-15 22:30:00|291.06|290.46|291.16|290.56|291.16|290.56|291.06|290.46|0
1602801300000|2020-10-15 22:35:00|291.06|290.46|291.16|290.56|291.16|290.56|291.06|290.46|0
1602802200000|2020-10-15 22:50:00|291.06|290.46|291.06|290.46|291.16|290.56|291.06|290.46|0
1602802500000|2020-10-15 22:55:00|291.16|290.56|291.06|290.46|291.16|290.56|291.06|290.46|0
1602802800000|2020-10-15 23:00:00|291.16|290.56|290.86|290.26|291.16|290.56|290.86|290.26|0
1602803100000|2020-10-15 23:05:00|290.96|290.36|290.96|290.36|290.96|290.36|290.96|290.36|0
1602803400000|2020-10-15 23:10:00|291.06|290.46|291.16|290.56|291.16|290.56|291.06|290.46|0
1602803700000|2020-10-15 23:15:00|291.06|290.46|291.06|290.46|291.16|290.56|291.06|290.46|0
1602804000000|2020-10-15 23:20:00|291.16|290.56|291.26|290.66|291.36|290.76|291.16|290.56|0
1602804300000|2020-10-15 23:25:00|291.36|290.76|291.36|290.76|291.36|290.76|291.26|290.66|0
1602804600000|2020-10-15 23:30:00|291.26|290.66|291.26|290.66|291.36|290.76|291.26|290.66|0
1602804900000|2020-10-15 23:35:00|291.36|290.76|291.46|290.86|291.46|290.86|291.36|290.76|0
1602805200000|2020-10-15 23:40:00|291.36|290.76|291.36|290.76|291.46|290.86|291.36|290.76|0
1602805500000|2020-10-15 23:45:00|291.26|290.66|291.36|290.76|291.36|290.76|291.26|290.66|0
1602805800000|2020-10-15 23:50:00|291.26|290.66|291.36|290.76|291.36|290.76|291.26|290.66|0
1602806100000|2020-10-15 23:55:00|291.26|290.66|291.26|290.66|291.26|290.66|291.26|290.66|0
1602806400000|2020-10-16 00:00:00|291.36|290.76|291.26|290.66|291.36|290.76|291.06|290.46|0
1602806700000|2020-10-16 00:05:00|291.36|290.76|291.26|290.66|291.36|290.76|291.26|290.66|0
1602807000000|2020-10-16 00:10:00|291.36|290.76|291.16|290.56|291.36|290.76|291.16|290.56|0
1602807300000|2020-10-16 00:15:00|291.26|290.66|290.96|290.36|291.26|290.66|290.96|290.36|0
1602807600000|2020-10-16 00:20:00|290.86|290.26|290.86|290.26|291.06|290.46|290.86|290.26|0
1602807900000|2020-10-16 00:25:00|290.96|290.36|291.05|290.45|291.05|290.45|290.86|290.26|0
1602808200000|2020-10-16 00:30:00|290.85|290.55|291.4|291.15|291.7|291.5|290.75|290.55|322
1602808500000|2020-10-16 00:35:00|291.45|291.2|291.8|291.55|291.85|291.65|291.4|291.2|196
1602808800000|2020-10-16 00:40:00|291.75|291.45|291.7|291.5|291.75|291.6|291.5|291.3|100
1602809100000|2020-10-16 00:45:00|291.65|291.55|291.6|291.45|291.8|291.6|291.6|291.4|141
1602809400000|2020-10-16 00:50:00|291.55|291.4|291.45|291.3|291.75|291.6|291.4|291.25|107
1602809700000|2020-10-16 00:55:00|291.5|291.35|291.55|291.4|291.65|291.5|291.3|291.1|256
1602810000000|2020-10-16 01:00:00|291.5|291.35|292.6|292.45|292.7|292.55|291.45|291.3|752
1602810300000|2020-10-16 01:05:00|292.65|292.4|292.75|292.55|292.8|292.65|292.25|292.05|519
1602810600000|2020-10-16 01:10:00|292.7|292.6|292.9|292.75|293.55|293.35|292.7|292.5|825
1602810900000|2020-10-16 01:15:00|293|292.8|292.9|292.7|293.25|293.1|292.7|292.55|453
1602811200000|2020-10-16 01:20:00|292.95|292.75|292.95|292.8|293.25|293.1|292.85|292.7|327
1602811500000|2020-10-16 01:25:00|293|292.85|293|292.85|293.25|293.1|293|292.8|267
1602811800000|2020-10-16 01:30:00|293.05|292.9|292.85|292.65|293.4|293.25|292.55|292.4|514
1602812100000|2020-10-16 01:35:00|292.9|292.7|293.45|293.25|293.45|293.3|292.9|292.7|477
1602812400000|2020-10-16 01:40:00|293.5|293.3|293.7|293.5|293.85|293.7|293.5|293.3|629
1602812700000|2020-10-16 01:45:00|293.75|293.55|293.5|293.35|293.85|293.65|293.3|293.15|456
1602813000000|2020-10-16 01:50:00|293.55|293.4|293.65|293.45|294.3|294.05|293.55|293.35|762
1602813300000|2020-10-16 01:55:00|293.7|293.5|293.55|293.4|293.7|293.55|293.35|293.2|294
1602813600000|2020-10-16 02:00:00|293.6|293.45|293.55|293.35|293.9|293.7|293.45|293.3|310
1602813900000|2020-10-16 02:05:00|293.6|293.4|293.15|293|293.65|293.45|293|292.85|223
1602814200000|2020-10-16 02:10:00|293.1|292.95|293.45|293.3|293.5|293.3|293|292.8|210
1602814500000|2020-10-16 02:15:00|293.5|293.35|293.3|293.15|293.6|293.4|293.3|293.15|197
1602814800000|2020-10-16 02:20:00|293.35|293.2|293.4|293.25|293.4|293.25|293.25|293.05|127
1602815100000|2020-10-16 02:25:00|293.45|293.3|293.3|293.1|293.6|293.4|293.2|293.05|240
1602815400000|2020-10-16 02:30:00|293.35|293.15|293.2|293.05|293.5|293.35|293.15|293|166
1602815700000|2020-10-16 02:35:00|293.25|293|293.35|293.2|293.45|293.3|293.1|292.95|111
1602816000000|2020-10-16 02:40:00|293.4|293.25|293.55|293.4|293.75|293.6|293.4|293.25|215
1602816300000|2020-10-16 02:45:00|293.6|293.45|293.65|293.5|293.75|293.6|293.6|293.45|160
1602816600000|2020-10-16 02:50:00|293.6|293.45|293.45|293.3|293.65|293.5|293.45|293.3|82
1602816900000|2020-10-16 02:55:00|293.4|293.25|293.15|293|293.4|293.25|293.15|293|120
1602817200000|2020-10-16 03:00:00|293.2|293.05|293.3|293.15|293.4|293.2|293.2|293.05|128
1602817500000|2020-10-16 03:05:00|293.35|293.2|293.05|292.85|293.35|293.2|293|292.8|239
1602817800000|2020-10-16 03:10:00|293|292.9|292.85|292.65|293.1|292.95|292.85|292.65|107
1602818100000|2020-10-16 03:15:00|292.9|292.7|292.75|292.6|292.9|292.75|292.7|292.55|136
1602818400000|2020-10-16 03:20:00|292.7|292.55|292.75|292.6|292.8|292.65|292.65|292.5|142
1602818700000|2020-10-16 03:25:00|292.8|292.65|292.55|292.35|292.8|292.65|292.45|292.3|190
1602819000000|2020-10-16 03:30:00|292.6|292.4|292.45|292.25|292.6|292.45|292.35|292.15|356
1602819300000|2020-10-16 03:35:00|292.5|292.3|292.35|292.2|292.6|292.45|292.35|292.15|123
1602819600000|2020-10-16 03:40:00|292.4|292.25|292.15|292|292.5|292.3|292.1|291.9|237
1602819900000|2020-10-16 03:45:00|292.2|292.05|292.6|292.45|292.65|292.5|292.2|292.05|206
1602820200000|2020-10-16 03:50:00|292.55|292.4|292.5|292.35|292.55|292.4|292.45|292.3|79
1602820500000|2020-10-16 03:55:00|292.45|292.3|292.45|292.25|292.5|292.35|292.4|292.2|70
1602820800000|2020-10-16 04:00:00|292.5|292.3|292.55|292.4|292.55|292.4|292.5|292.3|113
1602821100000|2020-10-16 04:05:00|292.6|292.45|292.45|292.3|292.65|292.5|292.4|292.25|98
1602821400000|2020-10-16 04:10:00|292.5|292.35|292.2|292.05|292.5|292.35|292.15|292|104
1602821700000|2020-10-16 04:15:00|292.15|292|291.95|291.8|292.2|292.05|291.85|291.7|187
1602822000000|2020-10-16 04:20:00|292|291.75|291.95|291.8|292.15|292|291.95|291.75|87
1602822300000|2020-10-16 04:25:00|291.9|291.75|291.8|291.65|292.05|291.9|291.8|291.65|128
1602822600000|2020-10-16 04:30:00|291.85|291.7|291.9|291.75|291.9|291.75|291.75|291.6|151
1602822900000|2020-10-16 04:35:00|291.95|291.8|291.85|291.7|291.95|291.8|291.85|291.7|52
1602823200000|2020-10-16 04:40:00|291.8|291.65|291.9|291.75|291.95|291.8|291.8|291.65|73
1602823500000|2020-10-16 04:45:00|291.85|291.7|291.85|291.7|291.85|291.7|291.8|291.65|35
1602823800000|2020-10-16 04:50:00|291.8|291.65|291.7|291.55|291.85|291.7|291.7|291.55|59
1602824100000|2020-10-16 04:55:00|291.75|291.6|291.75|291.6|291.9|291.75|291.7|291.5|305
1602824400000|2020-10-16 05:00:00|291.7|291.55|292.1|291.95|292.15|291.95|291.7|291.55|355
1602824700000|2020-10-16 05:05:00|292.15|292|292.35|292.2|292.5|292.3|292.15|292|269
1602825000000|2020-10-16 05:10:00|292.4|292.25|292.35|292.15|292.45|292.3|292.25|292.1|83
1602825300000|2020-10-16 05:15:00|292.4|292.2|292.6|292.45|292.7|292.55|292.35|292.15|184
1602825600000|2020-10-16 05:20:00|292.65|292.5|292.6|292.45|292.75|292.55|292.55|292.4|76
1602825900000|2020-10-16 05:25:00|292.65|292.5|292.45|292.3|292.65|292.5|292.4|292.25|84
1602826200000|2020-10-16 05:30:00|292.5|292.35|292.3|292.15|292.5|292.35|292.25|292.1|117
1602826500000|2020-10-16 05:35:00|292.35|292.2|292.55|292.4|292.6|292.45|292.3|292.15|100
1602826800000|2020-10-16 05:40:00|292.6|292.45|292.8|292.6|292.8|292.6|292.55|292.4|134
1602827100000|2020-10-16 05:45:00|292.85|292.65|292.5|292.35|293|292.85|292.5|292.35|172
1602827400000|2020-10-16 05:50:00|292.55|292.3|292.5|292.35|292.6|292.45|292.35|292.2|119
1602827700000|2020-10-16 05:55:00|292.55|292.4|292.6|292.45|292.65|292.5|292.5|292.35|84
1602828000000|2020-10-16 06:00:00|292.55|292.4|292.45|292.3|292.6|292.45|292.45|292.25|255
1602828300000|2020-10-16 06:05:00|292.4|292.25|292.3|292.15|292.55|292.35|292.25|292.1|153
1602828600000|2020-10-16 06:10:00|292.25|292.1|292.15|292|292.3|292.15|292.15|292|115
1602828900000|2020-10-16 06:15:00|292.2|292.05|292.25|292.1|292.25|292.1|292.15|291.95|113
1602829200000|2020-10-16 06:20:00|292.2|292.05|291.75|291.6|292.2|292.05|291.75|291.6|206
1602829500000|2020-10-16 06:25:00|291.7|291.55|291.85|291.7|291.85|291.7|291.7|291.55|106
1602829800000|2020-10-16 06:30:00|291.9|291.75|291.85|291.7|291.9|291.75|291.7|291.55|116
1602830100000|2020-10-16 06:35:00|291.9|291.75|291.9|291.75|292|291.8|291.85|291.7|82
1602830400000|2020-10-16 06:40:00|291.85|291.7|291.8|291.65|291.95|291.8|291.8|291.65|97
1602830700000|2020-10-16 06:45:00|291.85|291.7|291.7|291.55|291.85|291.7|291.6|291.45|165
1602831000000|2020-10-16 06:50:00|291.75|291.6|292.15|292|292.15|292|291.7|291.55|118
1602831300000|2020-10-16 06:55:00|292.2|292.05|292.45|292.3|292.45|292.3|292.1|291.95|92
1602831600000|2020-10-16 07:00:00|292.4|292.25|292.15|292|292.5|292.3|292|291.85|377
1602831900000|2020-10-16 07:05:00|292.2|292.05|292.3|292.15|292.5|292.35|292.2|292.05|219
1602832200000|2020-10-16 07:10:00|292.35|292.2|292.5|292.35|292.55|292.35|292.3|292.15|219
1602832500000|2020-10-16 07:15:00|292.55|292.4|292.25|292.05|292.6|292.45|292.2|292.05|152
1602832800000|2020-10-16 07:20:00|292.3|292.1|292.1|291.9|292.35|292.2|292|291.85|143
1602833100000|2020-10-16 07:25:00|292.05|291.95|292.05|291.9|292.1|291.95|292|291.8|106
1602833400000|2020-10-16 07:30:00|292.1|291.95|291.8|291.6|292.15|292|291.75|291.6|252
1602833700000|2020-10-16 07:35:00|291.75|291.65|292.05|291.85|292.05|291.85|291.7|291.55|221
1602834000000|2020-10-16 07:40:00|292.1|291.9|292.1|291.95|292.15|292|292.05|291.9|183
1602834300000|2020-10-16 07:45:00|292.05|291.9|292.15|292|292.15|292|292|291.85|216
1602834600000|2020-10-16 07:50:00|292.2|292.05|292.05|291.85|292.3|292.15|292|291.85|279
1602834900000|2020-10-16 07:55:00|292|291.9|292|291.85|292.1|291.95|291.95|291.8|144
1602835200000|2020-10-16 08:00:00|292.05|291.9|291.9|291.75|292.05|291.9|291.8|291.65|252
1602835500000|2020-10-16 08:05:00|291.95|291.7|292|291.85|292.3|292.15|291.95|291.7|215
1602835800000|2020-10-16 08:10:00|292.05|291.9|292|291.85|292.1|291.95|291.9|291.75|229
1602836100000|2020-10-16 08:15:00|291.95|291.8|292.1|291.95|292.1|291.95|291.95|291.8|165
1602836400000|2020-10-16 08:20:00|292.05|291.9|291.8|291.65|292.05|291.9|291.75|291.6|188
1602836700000|2020-10-16 08:25:00|291.85|291.7|291.95|291.8|292|291.8|291.75|291.6|211
1602837000000|2020-10-16 08:30:00|291.9|291.75|292.05|291.9|292.05|291.9|291.85|291.7|151
1602837300000|2020-10-16 08:35:00|292.1|291.95|292.1|291.95|292.1|291.95|292|291.8|165
1602837600000|2020-10-16 08:40:00|292.05|291.9|292.05|291.85|292.15|292|291.95|291.8|270
1602837900000|2020-10-16 08:45:00|292|291.9|291.9|291.75|292.05|291.9|291.9|291.7|239
1602838200000|2020-10-16 08:50:00|291.95|291.8|291.9|291.75|291.95|291.8|291.8|291.65|249
1602838500000|2020-10-16 08:55:00|291.95|291.8|292.15|292|292.25|292.1|291.9|291.7|367
1602838800000|2020-10-16 09:00:00|291.99|291.84|292.24|292.04|292.24|292.09|291.94|291.79|824
1602839100000|2020-10-16 09:05:00|292.19|291.99|291.94|291.74|292.19|291.99|291.89|291.74|246
1602839400000|2020-10-16 09:10:00|291.89|291.79|291.99|291.74|292.04|291.89|291.79|291.64|128
1602839700000|2020-10-16 09:15:00|291.94|291.69|291.79|291.59|291.94|291.74|291.74|291.54|173
1602840000000|2020-10-16 09:20:00|291.99|291.39|291.79|291.19|292.09|291.49|291.79|291.19|1
1602840300000|2020-10-16 09:25:00|291.89|291.29|291.69|291.09|291.89|291.29|291.69|291.09|77
1602840600000|2020-10-16 09:30:00|291.79|291.19|291.79|291.19|291.79|291.19|291.69|291.09|0
1602840900000|2020-10-16 09:35:00|291.69|291.09|291.59|290.99|291.69|291.09|291.59|290.99|0
1602841200000|2020-10-16 09:40:00|291.69|291.09|291.69|291.09|291.69|291.09|291.59|290.99|0
1602841500000|2020-10-16 09:45:00|291.59|290.99|291.49|290.89|291.69|291.09|291.49|290.89|0
1602841800000|2020-10-16 09:50:00|291.99|291.49|291.79|291.59|291.99|291.69|291.69|291.44|28
1602842100000|2020-10-16 09:55:00|291.74|291.64|291.79|291.64|291.79|291.64|291.69|291.44|29
1602842400000|2020-10-16 10:00:00|291.74|291.59|291.74|291.54|291.74|291.59|291.74|291.54|10
1602842700000|2020-10-16 10:05:00|291.69|291.59|291.74|291.59|291.79|291.64|291.64|291.49|34
1602843000000|2020-10-16 10:10:00|291.79|291.64|291.84|291.64|291.84|291.69|291.74|291.59|28
1602843300000|2020-10-16 10:15:00|291.89|291.69|291.94|291.74|291.94|291.79|291.84|291.64|19
1602843600000|2020-10-16 10:20:00|291.99|291.79|291.94|291.79|291.99|291.84|291.94|291.74|9
1602843900000|2020-10-16 10:25:00|291.99|291.84|292.09|291.94|292.09|291.94|291.99|291.79|32
1602844200000|2020-10-16 10:30:00|292.04|291.89|292.19|292.04|292.24|292.09|292.04|291.89|20
1602844500000|2020-10-16 10:35:00|292.14|291.99|292.14|291.94|292.24|292.09|292.04|291.84|31
1602844800000|2020-10-16 10:40:00|292.19|291.99|292.24|292.04|292.24|292.04|292.09|291.89|20
1602845100000|2020-10-16 10:45:00|292.19|291.99|292.14|291.99|292.24|292.09|292.09|291.94|8
1602845400000|2020-10-16 10:50:00|292.09|291.94|291.69|291.49|292.14|291.99|291.59|291.39|62
1602845700000|2020-10-16 10:55:00|291.74|291.44|291.94|291.79|291.94|291.79|291.64|291.44|20
1602846000000|2020-10-16 11:00:00|291.89|291.74|291.89|291.69|291.99|291.84|291.84|291.69|25
1602846300000|2020-10-16 11:05:00|291.99|291.74|291.89|291.69|291.99|291.79|291.84|291.64|113
1602846600000|2020-10-16 11:10:00|291.94|291.74|291.79|291.64|291.94|291.79|291.79|291.59|16
1602846900000|2020-10-16 11:15:00|291.84|291.69|291.94|291.74|291.99|291.79|291.84|291.69|26
1602847200000|2020-10-16 11:20:00|291.89|291.69|291.94|291.74|291.99|291.74|291.84|291.69|18
1602847500000|2020-10-16 11:25:00|291.99|291.79|291.89|291.74|291.99|291.84|291.89|291.74|43
1602847800000|2020-10-16 11:30:00|291.94|291.79|291.99|291.84|292.09|291.89|291.89|291.74|19
1602848100000|2020-10-16 11:35:00|292.04|291.89|292.04|291.89|292.09|291.94|291.99|291.84|17
1602848400000|2020-10-16 11:40:00|292.09|291.84|291.94|291.79|292.09|291.94|291.89|291.74|78
1602848700000|2020-10-16 11:45:00|||||||||15
1602849000000|2020-10-16 11:50:00|291.89|291.74|291.89|291.74|291.89|291.74|291.89|291.74|20
1602849300000|2020-10-16 11:55:00|291.84|291.69|291.84|291.69|291.89|291.74|291.79|291.64|22
1602849600000|2020-10-16 12:00:00|291.89|291.64|291.84|291.69|291.89|291.69|291.79|291.64|26
1602849900000|2020-10-16 12:05:00|291.89|291.74|291.89|291.74|291.94|291.79|291.84|291.69|20
1602850200000|2020-10-16 12:10:00|291.84|291.69|291.84|291.64|291.84|291.69|291.79|291.64|18
1602850500000|2020-10-16 12:15:00|291.79|291.69|291.99|291.79|291.99|291.84|291.79|291.64|23
1602850800000|2020-10-16 12:20:00|291.94|291.84|291.99|291.84|292.04|291.84|291.89|291.74|16
1602851100000|2020-10-16 12:25:00|291.94|291.79|291.89|291.74|291.94|291.79|291.89|291.74|17
1602851400000|2020-10-16 12:30:00|291.99|291.79|292.19|292.04|292.19|292.04|291.99|291.79|40
1602851700000|2020-10-16 12:35:00|292.14|291.99|292.19|291.99|292.19|292.04|292.09|291.94|42
1602852000000|2020-10-16 12:40:00|292.24|292.04|292.19|292.04|292.24|292.09|292.14|291.99|13
1602852300000|2020-10-16 12:45:00|292.24|291.99|292.14|291.99|292.24|292.04|292.14|291.99|20
1602852600000|2020-10-16 12:50:00|292.19|292.04|292.19|292.04|292.24|292.04|292.19|292.04|26
1602852900000|2020-10-16 12:55:00|292.14|291.99|292.14|291.99|292.19|291.99|292.14|291.94|22
1602853200000|2020-10-16 13:00:00|292.19|292.04|292.09|291.94|292.19|292.04|292.09|291.94|25
1602853500000|2020-10-16 13:05:00|292.04|291.89|291.99|291.84|292.14|291.94|291.99|291.84|40
1602853800000|2020-10-16 13:10:00|291.94|291.79|292.04|291.89|292.09|291.94|291.94|291.79|17
1602854100000|2020-10-16 13:15:00|291.99|291.84|292.14|291.94|292.14|291.94|291.94|291.79|33
1602854400000|2020-10-16 13:20:00|292.09|291.99|292.14|291.99|292.19|292.04|292.09|291.94|0
1602854700000|2020-10-16 13:25:00|292.09|291.94|292.19|291.99|292.24|292.09|292.09|291.94|66
1602855000000|2020-10-16 13:30:00|292.14|292.04|292.14|291.79|292.29|292.14|292.14|291.64|77
1602855300000|2020-10-16 13:35:00|291.79|291.74|291.79|291.54|291.79|291.79|291.64|291.44|52
1602855600000|2020-10-16 13:40:00|291.89|291.59|291.84|291.59|291.94|291.74|291.84|291.54|29
1602855900000|2020-10-16 13:45:00|291.89|291.64|291.94|291.69|291.94|291.74|291.84|291.49|17
1602856200000|2020-10-16 13:50:00||291.59||291.74||291.74||291.59|7
1602856500000|2020-10-16 13:55:00|291.99|291.79|292.09|291.79|292.09|291.94|291.99|291.74|25
1602856800000|2020-10-16 14:00:00||291.84||291.84||291.94||291.79|16
1602857100000|2020-10-16 14:05:00|292.04|291.79|291.94|291.74|292.04|291.84|291.94|291.69|69
1602857400000|2020-10-16 14:10:00|291.99|291.79|292.04|291.84|292.04|291.89|291.94|291.79|31
1602857700000|2020-10-16 14:15:00|291.99|291.89|292.24|292.09|292.29|292.14|291.99|291.79|31
1602858000000|2020-10-16 14:20:00|292.29|292.14|292.34|292.14|292.44|292.24|292.24|292.09|26
1602858300000|2020-10-16 14:25:00|292.39|292.19|292.44|292.29|292.44|292.29|292.34|292.14|25
1602858600000|2020-10-16 14:30:00|292.49|292.24|292.39|292.19|292.49|292.29|292.34|292.19|13
1602858900000|2020-10-16 14:35:00|292.34|292.24|292.24|292.09|292.44|292.29|292.24|292.09|40
1602859200000|2020-10-16 14:40:00|292.29|292.14|292.24|292.09|292.34|292.14|292.19|291.99|51
1602859500000|2020-10-16 14:45:00|292.29|292.14|292.19|292.04|292.29|292.14|292.14|291.94|45
1602859800000|2020-10-16 14:50:00|292.14|291.99|292.34|292.14|292.34|292.19|292.14|291.99|17
1602860100000|2020-10-16 14:55:00|292.29|292.09|292.29|292.14|292.34|292.14|292.19|291.99|12
1602860400000|2020-10-16 15:00:00|292.24|292.09|292.34|292.14|292.34|292.19|292.24|292.09|23
1602860700000|2020-10-16 15:05:00|292.29|292.09|292.29|292.09|292.34|292.09|292.14|291.99|41
1602861000000|2020-10-16 15:10:00|292.24|292.04|292.24|291.99|292.29|292.14|292.14|291.94|23
1602861300000|2020-10-16 15:15:00|292.19|291.94|292.14|291.94|292.19|292.04|291.99|291.79|17
1602861600000|2020-10-16 15:20:00|292.09|291.89|291.89|291.69|292.09|291.94|291.79|291.64|32
1602861900000|2020-10-16 15:25:00|291.84|291.74|292.04|291.84|292.09|291.84|291.84|291.74|4
1602862200000|2020-10-16 15:30:00|291.99|291.79|292.09|291.89|292.14|291.94|291.94|291.74|19
1602862500000|2020-10-16 15:35:00|292.04|291.84|292.14|291.94|292.24|292.04|292.04|291.84|6
1602862800000|2020-10-16 15:40:00|292.09|291.89|292.19|291.99|292.19|292.04|292.09|291.89|8
1602863100000|2020-10-16 15:45:00|292.14|292.04|292.24|292.09|292.24|292.09|292.14|291.94|10
1602863400000|2020-10-16 15:50:00|292.29|292.14|292.34|292.14|292.34|292.19|292.29|292.14|21
1602863700000|2020-10-16 15:55:00|292.29|292.19|292.34|292.19|292.34|292.19|292.29|292.14|5
1602864000000|2020-10-16 16:00:00|292.39|292.24|292.34|292.14|292.39|292.24|292.29|292.14|4
1602864300000|2020-10-16 16:05:00|292.29|292.09|292.19|291.99|292.34|292.14|292.04|291.89|22
1602864600000|2020-10-16 16:10:00|292.14|291.94|292.24|292.04|292.24|292.04|292.09|291.89|6
1602864900000|2020-10-16 16:15:00|292.19|292.09|292.24|292.04|292.29|292.09|292.19|291.99|2
1602865200000|2020-10-16 16:20:00|292.19|291.99|292.19|291.94|292.24|292.04|292.09|291.89|16
1602865500000|2020-10-16 16:25:00|292.14|291.99|292.29|292.09|292.29|292.14|292.14|291.94|1
1602865800000|2020-10-16 16:30:00|292.24|292.04|292.14|291.94|292.24|292.09|292.04|291.84|1
1602866100000|2020-10-16 16:35:00|292.09|291.89|292.14|291.94|292.19|291.94|292.04|291.84|4
1602866400000|2020-10-16 16:40:00|292.09|291.89|292.04|291.84|292.14|291.94|291.94|291.79|1
1602866700000|2020-10-16 16:45:00|292.09|291.79|292.19|291.99|292.24|291.99|292.09|291.79|15
1602867000000|2020-10-16 16:50:00|292.24|291.94|292.19|291.99|292.24|291.99|292.04|291.89|1
1602867300000|2020-10-16 16:55:00|292.24|291.94|292.29|292.09|292.34|292.09|292.14|291.94|3
1602867600000|2020-10-16 17:00:00|292.24|292.04|292.29|292.09|292.29|292.14|292.24|292.04|1
1602867900000|2020-10-16 17:05:00|292.24|292.14|292.29|292.14|292.29|292.14|292.24|292.04|10
1602868200000|2020-10-16 17:10:00|292.24|292.09|292.29|292.09|292.29|292.14|292.24|292.09|2
1602868500000|2020-10-16 17:15:00|292.34|292.14|292.39|292.19|292.39|292.24|292.29|292.09|2
1602868800000|2020-10-16 17:20:00|292.34|292.14|292.34|292.09|292.39|292.19|292.29|292.09|0
1602869100000|2020-10-16 17:25:00|292.29|292.14|292.34|292.14|292.34|292.14|292.29|292.09|0
1602869400000|2020-10-16 17:30:00|292.39|292.09|292.34|292.14|292.39|292.14|292.24|292.04|0
1602869700000|2020-10-16 17:35:00|292.39|292.19|292.34|292.14|292.39|292.24|292.29|292.14|14
1602870000000|2020-10-16 17:40:00|292.39|292.19|292.39|292.14|292.39|292.19|292.29|292.09|0
1602870300000|2020-10-16 17:45:00|292.34|292.19|292.39|292.19|292.44|292.29|292.29|292.14|17
1602870600000|2020-10-16 17:50:00|292.34|292.24|292.44|292.24|292.44|292.29|292.34|292.19|4
1602870900000|2020-10-16 17:55:00|292.39|292.19|292.34|292.19|292.44|292.24|292.34|292.19|17
1602871200000|2020-10-16 18:00:00|292.39|292.24|292.24|292.04|292.44|292.24|292.24|292.04|7
1602871500000|2020-10-16 18:05:00|292.29|292.09|292.34|292.14|292.34|292.19|292.24|292.04|6
1602871800000|2020-10-16 18:10:00|292.39|292.19|292.34|292.14|292.44|292.24|292.34|292.09|0
1602872100000|2020-10-16 18:15:00|292.39|292.19|292.34|292.14|292.39|292.19|292.34|292.09|0
1602872400000|2020-10-16 18:20:00|292.39|292.19|292.39|292.14|292.44|292.24|292.34|292.09|2
1602872700000|2020-10-16 18:25:00|292.34|292.09|292.44|292.24|292.44|292.24|292.29|292.09|0
1602873000000|2020-10-16 18:30:00|292.39|292.19|292.44|292.19|292.44|292.24|292.34|292.19|3
1602873300000|2020-10-16 18:35:00|292.39|292.24|292.44|292.24|292.49|292.29|292.34|292.19|2
1602873600000|2020-10-16 18:40:00|292.39|292.19|292.39|292.19|292.44|292.24|292.34|292.19|4
1602873900000|2020-10-16 18:45:00|292.34|292.14|292.29|292.14|292.39|292.19|292.29|292.14|7
1602874200000|2020-10-16 18:50:00|292.34|292.19|292.44|292.19|292.44|292.24|292.29|292.14|0
1602874500000|2020-10-16 18:55:00|292.39|292.24|292.44|292.24|292.49|292.24|292.39|292.19|0
1602874800000|2020-10-16 19:00:00|292.49|292.19|292.29|292.04|292.49|292.19|292.24|292.04|2
1602875100000|2020-10-16 19:05:00|292.24|292.09|292.29|292.04|292.34|292.14|292.19|291.99|0
1602875400000|2020-10-16 19:10:00|292.24|292.09|292.14|291.89|292.29|292.09|292.09|291.89|0
1602875700000|2020-10-16 19:15:00|292.09|291.94|292.14|291.89|292.24|291.99|292.09|291.89|0
1602876000000|2020-10-16 19:20:00|292.09|291.94|292.24|292.04|292.24|292.04|292.09|291.94|3
1602876300000|2020-10-16 19:25:00|292.19|291.99|292.24|292.04|292.24|292.09|292.14|291.99|0
1602876600000|2020-10-16 19:30:00|292.19|291.99|292.19|291.99|292.24|292.09|292.14|291.99|1
1602876900000|2020-10-16 19:35:00|292.24|292.04|292.19|291.99|292.24|292.09|292.14|291.99|0
1602877200000|2020-10-16 19:40:00|292.14|291.89|292.24|291.99|292.24|292.04|292.09|291.89|6
1602877500000|2020-10-16 19:45:00|292.19|292.04|292.19|291.99|292.24|292.04|292.19|291.99|6
1602877800000|2020-10-16 19:50:00|292.14|291.94|292.09|291.89|292.24|291.99|292.04|291.89|3
1602878100000|2020-10-16 19:55:00|292.04|291.94|292.09|291.89|292.14|291.94|291.99|291.84|13
1602878400000|2020-10-16 20:00:00|292.04|291.84|292.09|291.89|292.14|291.94|291.99|291.84|10
1602878700000|2020-10-16 20:05:00|292.04|291.84|291.99|291.79|292.09|291.89|291.94|291.74|25
1602879000000|2020-10-16 20:10:00|292.04|291.84|291.99|291.74|292.04|291.84|291.94|291.74|6
1602879300000|2020-10-16 20:15:00||291.79||291.79||291.79||291.74|0
1602879600000|2020-10-16 20:20:00||291.84||291.79||291.84||291.79|8
1602879900000|2020-10-16 20:25:00|291.94|291.84|291.99|291.79|291.99|291.84|291.94|291.79|1
1602880200000|2020-10-16 20:30:00|291.94|291.84|292.04|291.84|292.04|291.89|291.94|291.79|7
1602880500000|2020-10-16 20:35:00|291.99|291.89|292.04|291.84|292.09|291.89|291.99|291.84|1
1602880800000|2020-10-16 20:40:00|292.09|291.89|292.09|291.89|292.09|291.89|291.99|291.84|1
1602881100000|2020-10-16 20:45:00|292.04|291.84|292.04|291.74|292.09|291.89|292.04|291.74|10
1602881400000|2020-10-16 20:50:00|292.09|291.79|292.09|291.74|292.14|291.79|292.09|291.69|0
1602881700000|2020-10-16 20:55:00|292.14|291.69|292.24|291.64|292.24|291.74|292.09|291.64|5
1603060200000|2020-10-18 22:30:00|292.89|292.29|292.89|292.29|292.99|292.39|292.79|292.19|0
1603060500000|2020-10-18 22:35:00|292.99|292.39|292.99|292.39|292.99|292.39|292.89|292.29|0
1603060800000|2020-10-18 22:40:00|292.89|292.29|292.99|292.39|292.99|292.39|292.89|292.29|0
1603061700000|2020-10-18 22:55:00|292.89|292.29|292.99|292.39|292.99|292.39|292.89|292.29|0
1603062000000|2020-10-18 23:00:00|292.89|292.29|292.89|292.29|292.99|292.39|292.89|292.29|0
1603062300000|2020-10-18 23:05:00|292.99|292.39|292.99|292.39|292.99|292.39|292.89|292.29|0
1603062600000|2020-10-18 23:10:00|292.89|292.29|292.99|292.39|292.99|292.39|292.89|292.29|0
1603062900000|2020-10-18 23:15:00|292.89|292.29|292.89|292.29|292.99|292.39|292.89|292.29|0
1603063800000|2020-10-18 23:30:00|292.79|292.19|292.89|292.29|292.89|292.29|292.79|292.19|0
1603064100000|2020-10-18 23:35:00|292.99|292.39|293.09|292.49|293.09|292.49|292.89|292.29|0
1603064400000|2020-10-18 23:40:00|293.19|292.59|293.09|292.49|293.19|292.59|293.09|292.49|0
1603065300000|2020-10-18 23:55:00|292.99|292.39|293.09|292.49|293.09|292.49|292.99|292.39|0
1603065600000|2020-10-19 00:00:00|293.19|292.59|293.29|292.69|293.39|292.79|293.19|292.59|0
1603065900000|2020-10-19 00:05:00|293.19|292.59|293.19|292.59|293.19|292.59|293.19|292.59|0
1603066200000|2020-10-19 00:10:00|293.09|292.49|293.09|292.49|293.09|292.49|292.99|292.39|0
1603066500000|2020-10-19 00:15:00|292.99|292.39|293.19|292.59|293.19|292.59|292.99|292.39|0
1603066800000|2020-10-19 00:20:00|293.09|292.49|293.09|292.49|293.19|292.59|293.09|292.49|0
1603067400000|2020-10-19 00:30:00|293.49|292.99|293.34|293.19|293.94|293.74|293.09|292.94|271
1603067700000|2020-10-19 00:35:00|293.39|293.24|292.54|292.39|293.39|293.24|292.49|292.34|155
1603068000000|2020-10-19 00:40:00|292.59|292.44|292.54|292.39|292.59|292.44|292.49|292.29|88
1603068300000|2020-10-19 00:45:00|292.59|292.34|292.44|292.24|292.99|292.79|292.44|292.24|85
1603068600000|2020-10-19 00:50:00|292.49|292.29|292.69|292.49|292.84|292.69|292.44|292.29|97
1603068900000|2020-10-19 00:55:00|292.64|292.54|292.94|292.74|293.04|292.89|292.64|292.49|89
1603069200000|2020-10-19 01:00:00|292.89|292.79|293.59|293.44|293.74|293.54|292.69|292.54|589
1603069500000|2020-10-19 01:05:00|293.64|293.49|293.19|292.99|293.84|293.69|293.09|292.94|325
1603069800000|2020-10-19 01:10:00|293.14|293.04|293.99|293.84|294.04|293.84|292.94|292.74|324
1603070100000|2020-10-19 01:15:00|293.94|293.79|293.59|293.44|293.94|293.79|293.49|293.34|284
1603070400000|2020-10-19 01:20:00|293.64|293.49|293.44|293.29|293.64|293.49|293.34|293.19|242
1603070700000|2020-10-19 01:25:00|293.39|293.24|293.89|293.69|293.89|293.69|293.29|293.14|263
1603071000000|2020-10-19 01:30:00|293.94|293.74|293.69|293.54|293.99|293.84|293.44|293.24|374
1603071300000|2020-10-19 01:35:00|293.64|293.49|293.64|293.49|293.69|293.54|293.39|293.24|258
1603071600000|2020-10-19 01:40:00|293.69|293.44|293.49|293.34|293.69|293.49|293.39|293.24|214
1603071900000|2020-10-19 01:45:00|293.54|293.39|293.59|293.44|293.74|293.59|293.39|293.24|207
1603072200000|2020-10-19 01:50:00|293.64|293.49|293.69|293.54|293.74|293.59|293.49|293.34|157
1603072500000|2020-10-19 01:55:00|293.74|293.59|293.44|293.24|293.79|293.64|293.34|293.19|222
1603072800000|2020-10-19 02:00:00|293.39|293.29|293.49|293.34|293.64|293.49|293.39|293.24|226
1603073100000|2020-10-19 02:05:00|293.54|293.39|293.64|293.49|293.74|293.59|293.44|293.29|120
1603073400000|2020-10-19 02:10:00|293.69|293.54|293.79|293.64|293.84|293.69|293.64|293.49|208
1603073700000|2020-10-19 02:15:00|293.74|293.59|293.89|293.69|294.04|293.89|293.64|293.44|186
1603074000000|2020-10-19 02:20:00|293.94|293.74|293.79|293.64|293.99|293.79|293.64|293.44|138
1603074300000|2020-10-19 02:25:00|293.74|293.59|293.69|293.54|293.84|293.69|293.59|293.44|129
1603074600000|2020-10-19 02:30:00|293.74|293.49|293.64|293.49|293.84|293.69|293.54|293.39|127
1603074900000|2020-10-19 02:35:00|293.69|293.54|293.89|293.74|293.89|293.74|293.64|293.49|207
1603075200000|2020-10-19 02:40:00|293.84|293.69|293.89|293.74|293.94|293.79|293.84|293.69|155
1603075500000|2020-10-19 02:45:00|293.94|293.79|294.14|293.99|294.19|294.04|293.89|293.74|309
1603075800000|2020-10-19 02:50:00|294.09|293.94|293.89|293.74|294.14|293.99|293.84|293.69|242
1603076100000|2020-10-19 02:55:00|293.94|293.69|293.94|293.79|294.04|293.84|293.84|293.69|120
1603076400000|2020-10-19 03:00:00|293.89|293.74|294.14|293.99|294.14|293.99|293.89|293.74|209
1603076700000|2020-10-19 03:05:00|294.19|294.04|294.14|293.99|294.19|294.04|294.04|293.84|270
1603077000000|2020-10-19 03:10:00|294.09|293.94|293.69|293.54|294.09|293.94|293.69|293.54|216
1603077300000|2020-10-19 03:15:00|293.64|293.49|293.34|293.14|293.64|293.49|293.29|293.14|205
1603077600000|2020-10-19 03:20:00|293.29|293.09|293.29|293.14|293.39|293.24|293.19|293.04|242
1603077900000|2020-10-19 03:25:00|293.24|293.09|293.29|293.14|293.44|293.29|293.24|293.09|151
1603078200000|2020-10-19 03:30:00|293.24|293.09|293.54|293.39|293.54|293.39|293.24|293.09|91
1603078500000|2020-10-19 03:35:00|293.49|293.34|293.74|293.59|293.74|293.59|293.49|293.34|132
1603078800000|2020-10-19 03:40:00|293.69|293.54|293.89|293.74|293.94|293.79|293.64|293.49|160
1603079100000|2020-10-19 03:45:00|293.94|293.79|293.94|293.79|294.09|293.89|293.89|293.74|228
1603079400000|2020-10-19 03:50:00|293.99|293.84|294.04|293.84|294.04|293.89|293.94|293.79|179
1603079700000|2020-10-19 03:55:00|293.99|293.79|293.94|293.74|293.99|293.79|293.84|293.69|98
1603080000000|2020-10-19 04:00:00|293.99|293.79|294.24|294.09|294.24|294.09|293.99|293.79|214
1603080300000|2020-10-19 04:05:00|294.19|294.04|294.14|293.94|294.24|294.09|294.14|293.94|87
1603080600000|2020-10-19 04:10:00|294.19|293.99|294.19|294.04|294.19|294.04|294.14|293.94|74
1603080900000|2020-10-19 04:15:00|294.14|293.99|293.94|293.79|294.19|293.99|293.94|293.79|109
1603081200000|2020-10-19 04:20:00|293.89|293.74|293.89|293.74|293.89|293.74|293.89|293.74|11
1603081500000|2020-10-19 04:25:00|293.94|293.79|293.99|293.84|293.99|293.84|293.94|293.79|92
1603081800000|2020-10-19 04:30:00|293.94|293.79|293.79|293.64|293.94|293.79|293.74|293.59|130
1603082100000|2020-10-19 04:35:00|293.84|293.69|293.79|293.64|293.84|293.69|293.79|293.64|60
1603082400000|2020-10-19 04:40:00|293.84|293.69|293.74|293.59|293.84|293.69|293.69|293.54|161
1603082700000|2020-10-19 04:45:00|293.79|293.64|293.84|293.69|293.84|293.69|293.69|293.54|86
1603083000000|2020-10-19 04:50:00|293.89|293.64|293.64|293.49|293.89|293.64|293.64|293.44|114
1603083300000|2020-10-19 04:55:00|293.69|293.54|293.54|293.39|293.69|293.54|293.54|293.34|140
1603083600000|2020-10-19 05:00:00|293.59|293.44|293.64|293.49|293.69|293.54|293.54|293.39|243
1603083900000|2020-10-19 05:05:00|293.69|293.54|293.89|293.74|293.89|293.74|293.69|293.54|128
1603084200000|2020-10-19 05:10:00|293.84|293.69|293.94|293.79|293.99|293.84|293.84|293.64|147
1603084500000|2020-10-19 05:15:00|293.89|293.74|293.84|293.69|293.89|293.74|293.79|293.64|84
1603084800000|2020-10-19 05:20:00|293.79|293.64|293.74|293.54|293.79|293.64|293.74|293.54|48
1603085100000|2020-10-19 05:25:00|293.69|293.59|293.84|293.69|293.94|293.79|293.69|293.54|148
1603085400000|2020-10-19 05:30:00|293.79|293.64|293.74|293.59|293.99|293.84|293.74|293.54|110
1603085700000|2020-10-19 05:35:00|293.69|293.54|293.49|293.34|293.69|293.59|293.44|293.29|96
1603086000000|2020-10-19 05:40:00|293.44|293.29|293.34|293.19|293.49|293.34|293.29|293.14|144
1603086300000|2020-10-19 05:45:00|293.29|293.14|293.39|293.24|293.39|293.24|293.24|293.09|122
1603086600000|2020-10-19 05:50:00|293.34|293.19|293.34|293.19|293.39|293.24|293.24|293.09|97
1603086900000|2020-10-19 05:55:00|293.39|293.24|293.44|293.29|293.49|293.34|293.34|293.14|43
1603087200000|2020-10-19 06:00:00|293.39|293.24|293.49|293.34|293.59|293.44|293.39|293.24|87
1603087500000|2020-10-19 06:05:00|293.54|293.39|293.44|293.29|293.59|293.44|293.39|293.24|104
1603087800000|2020-10-19 06:10:00|293.49|293.34|293.44|293.29|293.49|293.34|293.34|293.19|82
1603088100000|2020-10-19 06:15:00|293.49|293.34|293.64|293.44|293.64|293.44|293.44|293.29|71
1603088400000|2020-10-19 06:20:00|293.59|293.49|293.54|293.39|293.64|293.49|293.54|293.39|41
1603088700000|2020-10-19 06:25:00|293.59|293.44|293.44|293.29|293.59|293.44|293.39|293.24|65
1603089000000|2020-10-19 06:30:00|293.39|293.24|293.39|293.24|293.49|293.34|293.34|293.19|64
1603089300000|2020-10-19 06:35:00|293.44|293.19|293.49|293.34|293.49|293.34|293.39|293.19|52
1603089600000|2020-10-19 06:40:00|293.44|293.29|293.49|293.34|293.49|293.34|293.44|293.24|21
1603089900000|2020-10-19 06:45:00|293.59|293.39|293.54|293.39|293.64|293.44|293.54|293.39|64
1603090200000|2020-10-19 06:50:00|293.59|293.44|293.59|293.44|293.59|293.44|293.54|293.39|29
1603090500000|2020-10-19 06:55:00|293.64|293.49|293.59|293.44|293.64|293.49|293.59|293.44|31
1603090800000|2020-10-19 07:00:00|293.64|293.49|293.69|293.49|293.84|293.69|293.59|293.44|326
1603091100000|2020-10-19 07:05:00|293.74|293.54|293.69|293.49|293.79|293.59|293.49|293.34|248
1603091400000|2020-10-19 07:10:00|293.64|293.54|293.54|293.39|293.64|293.54|293.44|293.29|128
1603091700000|2020-10-19 07:15:00|293.59|293.44|293.54|293.39|293.64|293.49|293.49|293.34|85
1603092000000|2020-10-19 07:20:00|293.59|293.44|293.49|293.34|293.59|293.44|293.49|293.34|136
1603092300000|2020-10-19 07:25:00|293.54|293.39|293.34|293.19|293.54|293.39|293.34|293.14|169
1603092600000|2020-10-19 07:30:00|293.39|293.14|293.29|293.14|293.44|293.29|293.29|293.14|121
1603092900000|2020-10-19 07:35:00|293.34|293.19|293.34|293.19|293.39|293.24|293.29|293.19|117
1603093200000|2020-10-19 07:40:00|293.29|293.14|293.19|293.04|293.34|293.19|293.19|293.04|148
1603093500000|2020-10-19 07:45:00|293.24|293.09|293.44|293.29|293.44|293.29|293.24|293.09|213
1603093800000|2020-10-19 07:50:00|293.49|293.34|293.54|293.39|293.54|293.39|293.44|293.29|154
1603094100000|2020-10-19 07:55:00|293.49|293.34|293.39|293.24|293.54|293.39|293.39|293.24|137
1603094400000|2020-10-19 08:00:00|293.34|293.19|293.29|293.14|293.44|293.29|293.29|293.14|215
1603094700000|2020-10-19 08:05:00|293.24|293.09|293.24|293.04|293.29|293.14|293.04|292.89|250
1603095000000|2020-10-19 08:10:00|293.19|293.09|293.19|292.99|293.29|293.14|293.19|292.99|95
1603095300000|2020-10-19 08:15:00|293.14|292.94|293.24|293.09|293.24|293.09|293.14|292.94|102
1603095600000|2020-10-19 08:20:00|293.19|293.04|293.24|293.09|293.29|293.14|293.19|292.99|97
1603095900000|2020-10-19 08:25:00|293.29|293.14|293.34|293.19|293.34|293.19|293.29|293.14|87
1603096200000|2020-10-19 08:30:00|293.39|293.24|293.39|293.24|293.39|293.24|293.34|293.19|49
1603096500000|2020-10-19 08:35:00|293.34|293.19|293.29|293.14|293.34|293.24|293.29|293.14|71
1603096800000|2020-10-19 08:40:00|293.34|293.19|293.34|293.19|293.39|293.24|293.34|293.19|118
1603097100000|2020-10-19 08:45:00|293.29|293.14|293.24|293.09|293.34|293.19|293.24|293.09|85
1603097400000|2020-10-19 08:50:00|293.29|293.14|293.09|292.94|293.29|293.14|293.04|292.89|248
1603097700000|2020-10-19 08:55:00|293.04|292.89|293.14|292.99|293.24|293.09|293.04|292.84|349
1603098000000|2020-10-19 09:00:00|293.09|292.94|293.19|293.04|293.19|293.04|293.04|292.89|283
1603098300000|2020-10-19 09:05:00|293.24|292.99|293.09|292.89|293.24|293.09|293.09|292.89|132
1603098600000|2020-10-19 09:10:00|293.14|292.99|293.09|292.89|293.24|292.99|293.04|292.89|127
1603098900000|2020-10-19 09:15:00|293.19|292.94|293.2|293|293.29|293.14|293.1|292.89|135
1603099200000|2020-10-19 09:20:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|0
1603099500000|2020-10-19 09:25:00|293.3|292.7|293.3|292.7|293.4|292.8|293.3|292.7|31
1603099800000|2020-10-19 09:30:00|293.2|292.6|293.2|292.6|293.3|292.7|293.2|292.6|0
1603100100000|2020-10-19 09:35:00|293.3|292.7|293.3|292.7|293.3|292.7|293.2|292.6|0
1603100700000|2020-10-19 09:45:00|293.2|292.6|293.2|292.6|293.3|292.7|293.2|292.6|0
1603101000000|2020-10-19 09:50:00|293.15|292.9|293.2|293|293.2|293.05|293.1|292.9|12
1603101300000|2020-10-19 09:55:00|293.15||293.2||293.2||293.15||2
1603101600000|2020-10-19 10:00:00|293.15|292.95|293.1|292.95|293.2|293|293.1|292.95|25
1603101900000|2020-10-19 10:05:00|293.15|293|293.15|293|293.2|293|293.1|292.95|10
1603102200000|2020-10-19 10:10:00|293.1|292.95|293.1|292.85|293.1|292.95|293|292.85|13
1603102500000|2020-10-19 10:15:00|293.15||293.15||293.15||293.15||0
1603103100000|2020-10-19 10:25:00|293.1||293.1||293.15||293.1||0
1603103400000|2020-10-19 10:30:00|293.15||293.1||293.15||293.1||0
1603103700000|2020-10-19 10:35:00|293.15||293.1||293.15||293.1||1
1603104000000|2020-10-19 10:40:00|293.05|292.9|293.1|292.9|293.15|292.95|293.05|292.9|8
1603104300000|2020-10-19 10:45:00|293.15|292.95|293.1|292.9|293.15|292.95|293.1|292.9|0
1603104600000|2020-10-19 10:50:00|293.15|292.95|293.15|292.95|293.15|293|293.05|292.95|7
1603104900000|2020-10-19 10:55:00|293.2|293|293.25|293.1|293.3|293.1|293.15|293|26
1603105200000|2020-10-19 11:00:00|293.3|293.05|293.3|293.1|293.3|293.1|293.25|293.05|0
1603105500000|2020-10-19 11:05:00|293.25|293.05|293.15|292.95|293.3|293.05|293.1|292.95|24
1603105800000|2020-10-19 11:10:00|293.1||293.1||293.2||293.1||0
1603106100000|2020-10-19 11:15:00|293.15|293|293.15|292.95|293.15|293|293.1|292.95|4
1603106400000|2020-10-19 11:20:00|293.1||293.15||293.15||293.1||0
1603106700000|2020-10-19 11:25:00|293.2||293.15||293.2||293.1||0
1603107000000|2020-10-19 11:30:00|293.1|293|293.2|293|293.2|293|293.1|293|1
1603107300000|2020-10-19 11:35:00|293.15|292.95|293.1|292.95|293.2|292.95|293.1|292.95|6
1603107600000|2020-10-19 11:40:00|293.05|292.9|293.1|292.95|293.1|292.95|293.05|292.9|16
1603107900000|2020-10-19 11:45:00|293.05|292.9|292.95|292.75|293.1|292.95|292.9|292.75|76
1603108200000|2020-10-19 11:50:00|292.9|292.8|292.95|292.65|293|292.8|292.85|292.55|21
1603108500000|2020-10-19 11:55:00|293|292.7|293|292.7|293.05|292.8|293|292.65|1
1603108800000|2020-10-19 12:00:00|293.05|292.75|292.85|292.55|293.05|292.75|292.75|292.5|14
1603109100000|2020-10-19 12:05:00|292.9|292.5|292.9|292.6|292.9|292.6|292.75|292.5|6
1603109400000|2020-10-19 12:10:00|292.85|292.65|292.9|292.65|292.95|292.65|292.85|292.65|1
1603109700000|2020-10-19 12:15:00|292.95||292.95||292.95||292.85||0
1603110000000|2020-10-19 12:20:00|292.9||292.9||292.95||292.9||0
1603110300000|2020-10-19 12:25:00|292.95|292.7|292.9|292.65|292.95|292.7|292.85|292.6|12
1603110600000|2020-10-19 12:30:00|292.85||292.85||292.9||292.85||0
1603111200000|2020-10-19 12:40:00|292.8|292.7|292.65|292.45|292.9|292.7|292.6|292.45|34
1603111500000|2020-10-19 12:45:00|292.6|292.5|292.85|292.65|292.85|292.65|292.6|292.45|7
1603111800000|2020-10-19 12:50:00|292.8|292.6|292.7|292.55|292.8|292.6|292.7|292.55|9
1603112100000|2020-10-19 12:55:00|292.75|292.5|292.75|292.55|292.8|292.6|292.65|292.5|6
1603112400000|2020-10-19 13:00:00|292.8|292.6|292.8|292.6|292.8|292.6|292.7|292.55|0
1603112700000|2020-10-19 13:05:00|292.75|292.65|292.85|292.65|292.85|292.65|292.75|292.6|5
1603113000000|2020-10-19 13:10:00|292.8|292.7|292.9|292.7|292.9|292.7|292.8|292.7|0
1603113300000|2020-10-19 13:15:00|292.85|292.75|292.9|292.7|292.95|292.75|292.85|292.7|1
1603113600000|2020-10-19 13:20:00|292.95|292.75|292.9|292.75|292.95|292.75|292.9|292.7|1
1603113900000|2020-10-19 13:25:00|292.95|292.8|292.85|292.7|292.95|292.8|292.85|292.7|4
1603114200000|2020-10-19 13:30:00|292.9|292.75|293.2|293.05|293.2|293.05|292.8|292.65|18
1603114500000|2020-10-19 13:35:00|293.25|293|293.15|293|293.25|293.05|293.15|293|32
1603114800000|2020-10-19 13:40:00|293.2|293.05|293.2|293.05|293.4|293.2|293.1|292.95|68
1603115100000|2020-10-19 13:45:00|293.25|293.1|293.4|293.15|293.4|293.25|293.15|292.95|40
1603115400000|2020-10-19 13:50:00|293.35|293.2|293.3|293.1|293.45|293.3|293.25|293|12
1603115700000|2020-10-19 13:55:00|293.35|293.15|293.2|293|293.35|293.15|293.15|292.95|22
1603116000000|2020-10-19 14:00:00|293.15|292.9|293.1|292.9|293.2|292.95|292.95|292.8|29
1603116300000|2020-10-19 14:05:00|293.05|292.95|292.85|292.65|293.1|292.95|292.85|292.65|73
1603116600000|2020-10-19 14:10:00|292.8|292.7|292.95|292.75|292.95|292.75|292.75|292.55|32
1603116900000|2020-10-19 14:15:00|292.9|292.7|293.1|292.9|293.15|292.95|292.9|292.7|40
1603117200000|2020-10-19 14:20:00|293.05|292.85|293.1|292.9|293.15|292.95|293|292.8|15
1603117500000|2020-10-19 14:25:00|293.15|292.95|293.35|293.1|293.35|293.15|293.1|292.95|10
1603117800000|2020-10-19 14:30:00|293.3|293.15|293.2|293|293.3|293.15|293.15|292.95|8
1603118100000|2020-10-19 14:35:00|293.15|292.95|292.95|292.75|293.2|293|292.8|292.65|42
1603118400000|2020-10-19 14:40:00|293|292.8|292.85|292.65|293.1|292.9|292.8|292.65|19
1603118700000|2020-10-19 14:45:00|292.8|292.6|293.05|292.85|293.15|292.95|292.7|292.55|28
1603119000000|2020-10-19 14:50:00|293.1|292.9|293.1|292.9|293.2|293|293|292.75|19
1603119300000|2020-10-19 14:55:00|293.05|292.85|293.1|292.9|293.25|293|293.05|292.85|0
1603119600000|2020-10-19 15:00:00|293.05|292.85|293.2|293.05|293.25|293.05|293.05|292.85|2
1603119900000|2020-10-19 15:05:00|293.25|293|293.2|292.95|293.3|293.1|293.1|292.9|5
1603120200000|2020-10-19 15:10:00|293.25|293|293.2|292.95|293.25|293|293.1|292.9|0
1603120500000|2020-10-19 15:15:00|293.15|292.9|293.05|292.9|293.25|293.05|293.05|292.8|2
1603120800000|2020-10-19 15:20:00|293.1|292.85|292.8|292.55|293.1|292.85|292.7|292.5|17
1603121100000|2020-10-19 15:25:00|292.75|292.6|293.05|292.8|293.05|292.8|292.7|292.5|12
1603121400000|2020-10-19 15:30:00|293|292.85|293|292.8|293.1|292.9|292.8|292.6|21
1603121700000|2020-10-19 15:35:00|293.05|292.85|293.15|292.9|293.25|293.05|293|292.85|14
1603122000000|2020-10-19 15:40:00|293.1|292.95|293.15|292.9|293.2|293|293.05|292.85|1
1603122300000|2020-10-19 15:45:00|293.1|292.85|292.95|292.7|293.2|292.95|292.9|292.7|1
1603122600000|2020-10-19 15:50:00|292.9|292.75|292.9|292.65|293.05|292.8|292.9|292.65|1
1603122900000|2020-10-19 15:55:00|292.95|292.7|292.9|292.7|293|292.8|292.9|292.65|0
1603123200000|2020-10-19 16:00:00|292.85|292.75|293|292.75|293.15|292.9|292.8|292.6|1
1603123500000|2020-10-19 16:05:00|292.95|292.7|293.05|292.8|293.1|292.85|292.85|292.65|0
1603123800000|2020-10-19 16:10:00|293.1|292.85|293|292.75|293.15|292.9|292.9|292.7|0
1603124100000|2020-10-19 16:15:00|292.95|292.8|292.9|292.75|293.1|292.9|292.85|292.7|5
1603124400000|2020-10-19 16:20:00|292.95|292.7|292.9|292.7|292.95|292.8|292.8|292.6|3
1603124700000|2020-10-19 16:25:00|292.85|292.65|292.8|292.6|292.9|292.7|292.75|292.6|1
1603125000000|2020-10-19 16:30:00|292.75|292.65|292.8|292.65|292.9|292.7|292.75|292.6|3
1603125300000|2020-10-19 16:35:00|292.85|292.6|292.8|292.6|292.9|292.75|292.75|292.6|3
1603125600000|2020-10-19 16:40:00|292.85|292.65|292.9|292.7|292.95|292.7|292.8|292.6|0
1603125900000|2020-10-19 16:45:00|292.85|292.65|292.95|292.75|292.95|292.75|292.85|292.65|0
1603126200000|2020-10-19 16:50:00|292.9|292.8|292.9|292.65|292.95|292.8|292.85|292.65|0
1603126500000|2020-10-19 16:55:00|292.85|292.7|292.9|292.65|293|292.8|292.85|292.65|0
1603126800000|2020-10-19 17:00:00|292.85|292.7|292.75|292.55|292.95|292.75|292.7|292.55|2
1603127100000|2020-10-19 17:05:00|292.7|292.6|292.75|292.55|292.8|292.6|292.7|292.55|1
1603127400000|2020-10-19 17:10:00|292.8|292.6|292.85|292.65|292.85|292.7|292.75|292.6|3
1603127700000|2020-10-19 17:15:00|292.8|292.7|292.85|292.65|292.85|292.7|292.8|292.65|1
1603128000000|2020-10-19 17:20:00|292.9|292.7|292.85|292.65|292.9|292.75|292.75|292.6|1
1603128300000|2020-10-19 17:25:00|292.9|292.7|292.8|292.6|292.9|292.7|292.75|292.55|0
1603128600000|2020-10-19 17:30:00|292.85|292.65|292.65|292.45|292.85|292.65|292.6|292.45|2
1603128900000|2020-10-19 17:35:00|292.6|292.5|292.6|292.45|292.7|292.5|292.6|292.45|0
1603129200000|2020-10-19 17:40:00|292.65|292.4|292.6|292.4|292.65|292.45|292.5|292.35|5
1603129500000|2020-10-19 17:45:00|292.55|292.45|292.5|292.35|292.6|292.45|292.4|292.25|13
1603129800000|2020-10-19 17:50:00|292.55|292.4|292.5|292.35|292.6|292.4|292.4|292.25|10
1603130100000|2020-10-19 17:55:00|292.45|292.3|292.6|292.45|292.65|292.45|292.45|292.25|2
1603130400000|2020-10-19 18:00:00|292.55|292.4|292.5|292.3|292.65|292.4|292.45|292.25|10
1603130700000|2020-10-19 18:05:00|292.55|292.35|292.55|292.3|292.6|292.45|292.45|292.25|2
1603131000000|2020-10-19 18:10:00|292.5|292.35|292.65|292.5|292.65|292.5|292.45|292.3|12
1603131300000|2020-10-19 18:15:00|292.7|292.55|292.7|292.5|292.8|292.6|292.65|292.5|22
1603131600000|2020-10-19 18:20:00|292.65|292.55|292.75|292.6|292.8|292.6|292.65|292.5|18
1603131900000|2020-10-19 18:25:00|292.7|292.5|292.7|292.55|292.75|292.6|292.65|292.5|19
1603132200000|2020-10-19 18:30:00|292.65|292.5|292.4|292.2|292.7|292.5|292.3|292.15|17
1603132500000|2020-10-19 18:35:00|292.35|292.25|292.2|292.05|292.4|292.25|292.15|291.95|28
1603132800000|2020-10-19 18:40:00|292.25|292.1|292.05|291.9|292.3|292.1|292.05|291.9|29
1603133100000|2020-10-19 18:45:00|292|291.85|291.95|291.8|292.1|291.95|291.9|291.75|103
1603133400000|2020-10-19 18:50:00|291.9|291.75|292|291.8|292|291.85|291.85|291.7|34
1603133700000|2020-10-19 18:55:00|292.05|291.75|291.85|291.7|292.15|292|291.85|291.65|63
1603134000000|2020-10-19 19:00:00|291.9|291.65|291.7|291.5|291.9|291.75|291.55|291.4|69
1603134300000|2020-10-19 19:05:00|291.65|291.55|291.95|291.75|291.95|291.75|291.6|291.45|94
1603134600000|2020-10-19 19:10:00|291.9|291.7|292.05|291.85|292.15|291.95|291.75|291.6|37
1603134900000|2020-10-19 19:15:00|292|291.8|291.9|291.65|292.05|291.85|291.8|291.6|5
1603135200000|2020-10-19 19:20:00|291.85|291.6|291.75|291.55|291.95|291.75|291.75|291.55|12
1603135500000|2020-10-19 19:25:00|291.7|291.6|291.95|291.75|292|291.8|291.7|291.55|1
1603135800000|2020-10-19 19:30:00|291.9|291.8|291.95|291.75|292.1|291.9|291.9|291.75|10
1603136100000|2020-10-19 19:35:00|291.9|291.8|292.1|291.9|292.15|291.95|291.9|291.75|4
1603136400000|2020-10-19 19:40:00|292.05|291.85|291.95|291.75|292.1|291.9|291.9|291.75|8
1603136700000|2020-10-19 19:45:00|292|291.8|291.95|291.8|292.05|291.9|291.85|291.7|31
1603137000000|2020-10-19 19:50:00|291.9|291.75|291.7|291.5|291.95|291.75|291.65|291.5|45
1603137300000|2020-10-19 19:55:00|291.75|291.55|291.95|291.75|291.95|291.8|291.75|291.55|36
1603137600000|2020-10-19 20:00:00|292|291.8|292|291.8|292.05|291.9|291.95|291.8|33
1603137900000|2020-10-19 20:05:00|292.05|291.85|292.05|291.85|292.05|291.9|292|291.8|1
1603138200000|2020-10-19 20:10:00|292|291.8|292|291.8|292.05|291.9|291.95|291.8|4
1603138500000|2020-10-19 20:15:00|291.95|291.85|292.05|291.85|292.05|291.85|291.95|291.85|0
1603138800000|2020-10-19 20:20:00|292||292||292.05||292||0
1603139400000|2020-10-19 20:30:00|292.05|291.9|292.2|292.05|292.2|292.05|292.05|291.9|37
1603139700000|2020-10-19 20:35:00|292.25|292.1|292.25|292.05|292.25|292.1|292.2|292.05|10
1603140000000|2020-10-19 20:40:00|292.2|292.1|292.25|292.05|292.25|292.1|292.2|292.05|7
1603140300000|2020-10-19 20:45:00|292.3|292.1|292.3|292.05|292.3|292.1|292.25|292.05|7
1603140600000|2020-10-19 20:50:00|292.25|292.1|292.3|292.1|292.3|292.15|292.25|292.05|6
1603140900000|2020-10-19 20:55:00|292.35|292.15|292.35|292.15|292.35|292.15|292.3|292.1|8
1603141200000|2020-10-19 21:00:00||292.1||292||292.1||292|0
1603141800000|2020-10-19 21:10:00|292.4|291.8|292.5|291.9|292.5|291.9|292.4|291.8|6
1603142100000|2020-10-19 21:15:00|292.4|291.8|292.4|291.8|292.5|291.9|292.4|291.8|0
1603142400000|2020-10-19 21:20:00|292.5|291.9|292.4|291.8|292.5|291.9|292.4|291.8|0
1603142700000|2020-10-19 21:25:00|292.5|291.9|292.5|291.9|292.5|291.9|292.4|291.8|0
1603143900000|2020-10-19 21:45:00|292.4|291.8|292.5|291.9|292.5|291.9|292.4|291.8|0
1603144500000|2020-10-19 21:55:00|292.6|292|292.6|292|292.6|292|292.6|292|0
1603144800000|2020-10-19 22:00:00|292.8|292.2|292.7|292.1|292.8|292.2|292.6|292|0
1603145100000|2020-10-19 22:05:00|292.8|292.2|292.8|292.2|292.8|292.2|292.6|292|0
1603145400000|2020-10-19 22:10:00|292.9|292.3|293|292.4|293|292.4|292.9|292.3|0
1603145700000|2020-10-19 22:15:00|292.9|292.3|292.9|292.3|293|292.4|292.9|292.3|0
1603146000000|2020-10-19 22:20:00|292.8|292.2|292.8|292.2|292.9|292.3|292.8|292.2|0
1603146300000|2020-10-19 22:25:00|292.9|292.3|292.9|292.3|292.9|292.3|292.8|292.2|0
1603146600000|2020-10-19 22:30:00|292.8|292.2|292.8|292.2|292.9|292.3|292.8|292.2|0
1603147200000|2020-10-19 22:40:00|292.71|292.11|292.71|292.11|292.81|292.21|292.71|292.11|0
1603147500000|2020-10-19 22:45:00|292.81|292.21|292.71|292.11|292.81|292.21|292.71|292.11|0
1603148100000|2020-10-19 22:55:00|292.81|292.21|292.81|292.21|292.81|292.21|292.71|292.11|0
1603148700000|2020-10-19 23:05:00|292.71|292.11|292.71|292.11|292.71|292.11|292.71|292.11|0
1603150800000|2020-10-19 23:40:00|292.81|292.21|292.81|292.21|292.81|292.21|292.71|292.11|0
1603151100000|2020-10-19 23:45:00|292.71|292.11|292.71|292.11|292.81|292.21|292.71|292.11|0
1603151400000|2020-10-19 23:50:00|292.81|292.21|292.71|292.11|292.81|292.21|292.71|292.11|0
1603151700000|2020-10-19 23:55:00|292.81|292.21|292.71|292.11|292.81|292.21|292.71|292.11|0
1603152000000|2020-10-20 00:00:00|292.81|292.21|292.91|292.31|293.01|292.41|292.71|292.11|0
1603152300000|2020-10-20 00:05:00|292.81|292.21|293.01|292.41|293.01|292.41|292.81|292.21|0
1603152900000|2020-10-20 00:15:00|293.11|292.51|293.11|292.51|293.11|292.51|293.01|292.41|0
1603153200000|2020-10-20 00:20:00|293.21|292.61|293.11|292.51|293.21|292.61|293.11|292.51|0
1603153500000|2020-10-20 00:25:00|293.21|292.61|293.01|292.41|293.21|292.61|293.01|292.41|0
1603153800000|2020-10-20 00:30:00|292.56|292.31|292.46|292.26|292.56|292.31|292.21|292.01|227
1603154100000|2020-10-20 00:35:00|292.51|292.36|292.31|292.16|292.51|292.36|292.21|292.06|114
1603154400000|2020-10-20 00:40:00|292.36|292.21|292.51|292.36|292.56|292.41|292.36|292.21|103
1603154700000|2020-10-20 00:45:00|292.56|292.41|292.51|292.31|292.56|292.41|292.36|292.21|59
1603155000000|2020-10-20 00:50:00|292.46|292.36|292.51|292.36|292.61|292.41|292.46|292.36|44
1603155300000|2020-10-20 00:55:00|292.46|292.31|292.36|292.21|292.51|292.36|292.31|292.16|145
1603155600000|2020-10-20 01:00:00|292.41|292.26|291.16|290.96|292.46|292.31|290.36|290.21|1116
1603155900000|2020-10-20 01:05:00|291.11|290.91|291.21|291.06|291.26|291.11|290.61|290.46|518
1603156200000|2020-10-20 01:10:00|291.16|291.01|291.76|291.61|291.81|291.61|290.91|290.76|323
1603156500000|2020-10-20 01:15:00|291.81|291.56|291.81|291.61|291.86|291.71|291.41|291.21|287
1603156800000|2020-10-20 01:20:00|291.76|291.66|292.01|291.81|292.21|292.06|291.61|291.41|259
1603157100000|2020-10-20 01:25:00|292.06|291.86|291.51|291.36|292.06|291.91|291.36|291.21|327
1603157400000|2020-10-20 01:30:00|291.46|291.26|291.46|291.26|291.61|291.46|291.11|290.96|485
1603157700000|2020-10-20 01:35:00|291.41|291.31|291.16|290.96|291.51|291.31|291.06|290.91|321
1603158000000|2020-10-20 01:40:00|291.11|290.91|291.21|291.06|291.21|291.06|290.71|290.56|363
1603158300000|2020-10-20 01:45:00|291.26|291.11|291.31|291.11|291.56|291.41|291.11|290.91|131
1603158600000|2020-10-20 01:50:00|291.26|291.06|291.31|291.11|291.36|291.21|291.16|291.01|129
1603158900000|2020-10-20 01:55:00|291.26|291.16|291.11|290.91|291.26|291.16|290.91|290.76|134
1603159200000|2020-10-20 02:00:00|291.06|290.86|291.06|290.86|291.16|291.01|290.91|290.76|119
1603159500000|2020-10-20 02:05:00|291.01|290.81|291.36|291.21|291.36|291.21|290.91|290.76|108
1603159800000|2020-10-20 02:10:00|291.31|291.16|291.41|291.26|291.46|291.31|291.26|291.11|119
1603160100000|2020-10-20 02:15:00|291.46|291.21|291.41|291.26|291.56|291.36|291.31|291.16|113
1603160400000|2020-10-20 02:20:00|291.46|291.31|291.46|291.31|291.66|291.51|291.31|291.16|243
1603160700000|2020-10-20 02:25:00|291.51|291.26|291.26|291.06|291.51|291.26|291.11|290.96|182
1603161000000|2020-10-20 02:30:00|291.21|291.01|290.96|290.81|291.26|291.06|290.76|290.61|223
1603161300000|2020-10-20 02:35:00|291.01|290.86|291.31|291.11|291.31|291.16|291.01|290.86|108
1603161600000|2020-10-20 02:40:00|291.26|291.06|291.21|291.01|291.31|291.16|291.01|290.86|187
1603161900000|2020-10-20 02:45:00|291.16|290.96|290.76|290.61|291.16|291.01|290.76|290.61|167
1603162200000|2020-10-20 02:50:00|290.81|290.56|290.51|290.36|290.81|290.61|290.36|290.21|320
1603162500000|2020-10-20 02:55:00|290.56|290.41|291.11|290.91|291.11|290.96|290.56|290.41|207
1603162800000|2020-10-20 03:00:00|291.06|290.86|290.96|290.81|291.06|290.91|290.81|290.66|173
1603163100000|2020-10-20 03:05:00|290.91|290.76|290.91|290.76|291.01|290.81|290.86|290.71|65
1603163400000|2020-10-20 03:10:00|290.86|290.71|290.61|290.46|290.91|290.76|290.56|290.41|141
1603163700000|2020-10-20 03:15:00|290.56|290.41|290.51|290.36|290.56|290.41|290.41|290.26|101
1603164000000|2020-10-20 03:20:00|290.56|290.41|290.26|290.06|290.66|290.51|290.16|290.01|261
1603164300000|2020-10-20 03:25:00|290.21|290.01|290.21|290.06|290.26|290.11|290.06|289.91|333
1603164600000|2020-10-20 03:30:00|290.16|290.01|290.51|290.31|290.51|290.36|290.16|290.01|198
1603164900000|2020-10-20 03:35:00|290.46|290.36|290.46|290.31|290.51|290.36|290.41|290.21|157
1603165200000|2020-10-20 03:40:00|290.41|290.26|290.51|290.36|290.51|290.36|290.41|290.26|78
1603165500000|2020-10-20 03:45:00|290.46|290.31|290.81|290.66|290.81|290.66|290.41|290.26|161
1603165800000|2020-10-20 03:50:00|290.76|290.61|290.76|290.56|290.81|290.66|290.66|290.51|107
1603166100000|2020-10-20 03:55:00|290.71|290.61|290.96|290.76|290.96|290.81|290.71|290.56|112
1603166400000|2020-10-20 04:00:00|290.91|290.81|290.71|290.56|290.91|290.81|290.66|290.46|73
1603166700000|2020-10-20 04:05:00|290.66|290.51|290.81|290.66|290.81|290.66|290.66|290.46|56
1603167000000|2020-10-20 04:10:00|290.76|290.61|290.96|290.81|290.96|290.81|290.76|290.56|30
1603167300000|2020-10-20 04:15:00|291.01|290.86|291.06|290.91|291.06|290.91|290.96|290.81|66
1603167600000|2020-10-20 04:20:00|291.16|291.01|291.11|290.96|291.16|291.01|291.01|290.86|54
1603167900000|2020-10-20 04:25:00|291.06|290.91|291.01|290.81|291.06|290.91|290.91|290.76|41
1603168200000|2020-10-20 04:30:00|290.96|290.76|290.81|290.66|291.01|290.81|290.81|290.66|65
1603168500000|2020-10-20 04:35:00|290.86|290.71|291.01|290.86|291.01|290.86|290.81|290.66|73
1603168800000|2020-10-20 04:40:00|||||||||8
1603169100000|2020-10-20 04:45:00|290.96|290.76|290.81|290.66|291.01|290.86|290.81|290.66|44
1603169400000|2020-10-20 04:50:00|290.91|290.71|290.71|290.56|290.91|290.76|290.66|290.51|41
1603169700000|2020-10-20 04:55:00|290.66|290.51|290.66|290.51|290.71|290.56|290.61|290.41|43
1603170000000|2020-10-20 05:00:00|290.61|290.46|290.61|290.41|290.71|290.56|290.56|290.36|179
1603170300000|2020-10-20 05:05:00|290.66|290.46|290.41|290.26|290.66|290.51|290.41|290.26|192
1603170600000|2020-10-20 05:10:00|290.36|290.21|290.61|290.46|290.61|290.46|290.36|290.21|180
1603170900000|2020-10-20 05:15:00|290.66|290.51|290.51|290.36|290.66|290.51|290.51|290.36|199
1603171200000|2020-10-20 05:20:00|290.46|290.31|290.66|290.51|290.66|290.51|290.41|290.26|111
1603171500000|2020-10-20 05:25:00|290.76|290.56|290.81|290.66|290.86|290.66|290.71|290.56|134
1603171800000|2020-10-20 05:30:00|290.76|290.61|290.91|290.76|290.91|290.76|290.66|290.51|75
1603172100000|2020-10-20 05:35:00|290.86|290.71|290.76|290.61|290.86|290.76|290.76|290.61|80
1603172400000|2020-10-20 05:40:00|290.81|290.66|291.16|291.01|291.16|291.01|290.81|290.66|177
1603172700000|2020-10-20 05:45:00|291.11|290.96|291.21|291.06|291.21|291.06|291.06|290.91|102
1603173000000|2020-10-20 05:50:00|291.26|291.11|291.31|291.16|291.46|291.31|291.26|291.06|191
1603173300000|2020-10-20 05:55:00|291.26|291.11|291.26|291.11|291.36|291.21|291.26|291.06|80
1603173600000|2020-10-20 06:00:00|291.21|291.06|291.11|290.96|291.26|291.06|291.11|290.96|77
1603173900000|2020-10-20 06:05:00|291.16|290.91|291.16|290.96|291.16|291.01|291.06|290.91|97
1603174200000|2020-10-20 06:10:00|291.11|291.01|291.11|290.96|291.26|291.11|291.11|290.96|86
1603174500000|2020-10-20 06:15:00|291.16|291.01|291.21|291.06|291.31|291.16|291.16|291.01|126
1603174800000|2020-10-20 06:20:00|291.16|291.01|291.21|291.06|291.21|291.06|291.11|290.96|113
1603175100000|2020-10-20 06:25:00|291.26|291.11|291.31|291.16|291.36|291.21|291.26|291.11|119
1603175400000|2020-10-20 06:30:00|291.36|291.21|291.61|291.46|291.81|291.66|291.36|291.21|370
1603175700000|2020-10-20 06:35:00|291.56|291.41|291.56|291.36|291.61|291.46|291.51|291.36|140
1603176000000|2020-10-20 06:40:00|291.51|291.41|291.26|291.11|291.51|291.41|291.26|291.11|103
1603176300000|2020-10-20 06:45:00|291.21|291.06|291.21|291.01|291.26|291.11|291.11|290.96|72
1603176600000|2020-10-20 06:50:00|291.16|291.06|291.21|291.01|291.21|291.06|291.06|290.91|63
1603176900000|2020-10-20 06:55:00|291.16|291.06|291.26|291.11|291.31|291.16|291.16|291.01|84
1603177200000|2020-10-20 07:00:00|291.31|291.16|291.51|291.36|291.91|291.76|291.21|291.06|464
1603177500000|2020-10-20 07:05:00|291.46|291.31|291.56|291.41|291.66|291.51|291.36|291.21|166
1603177800000|2020-10-20 07:10:00|291.61|291.46|291.66|291.51|291.66|291.51|291.51|291.36|140
1603178100000|2020-10-20 07:15:00|291.61|291.46|291.71|291.51|291.71|291.56|291.36|291.21|168
1603178400000|2020-10-20 07:20:00|291.66|291.56|291.71|291.51|291.86|291.71|291.61|291.41|192
1603178700000|2020-10-20 07:25:00|291.66|291.46|291.86|291.71|291.86|291.71|291.66|291.46|167
1603179000000|2020-10-20 07:30:00|291.81|291.66|291.86|291.71|291.96|291.81|291.76|291.56|204
1603179300000|2020-10-20 07:35:00|291.81|291.66|291.86|291.66|291.91|291.71|291.66|291.51|173
1603179600000|2020-10-20 07:40:00|291.91|291.71|292.26|292.11|292.41|292.26|291.91|291.66|384
1603179900000|2020-10-20 07:45:00|292.21|292.06|292.01|291.86|292.26|292.11|291.96|291.81|332
1603180200000|2020-10-20 07:50:00|292.06|291.91|292.01|291.81|292.16|292.01|291.96|291.81|139
1603180500000|2020-10-20 07:55:00|291.96|291.86|291.96|291.81|292.11|291.96|291.91|291.76|206
1603180800000|2020-10-20 08:00:00|291.91|291.71|292.01|291.86|292.06|291.86|291.81|291.66|165
1603181100000|2020-10-20 08:05:00|291.96|291.81|291.46|291.31|291.96|291.86|291.46|291.31|179
1603181400000|2020-10-20 08:10:00|291.41|291.26|291.56|291.41|291.61|291.46|291.41|291.26|104
1603181700000|2020-10-20 08:15:00|291.51|291.36|291.76|291.56|291.76|291.56|291.46|291.31|86
1603182000000|2020-10-20 08:20:00|291.71|291.61|291.76|291.56|291.91|291.71|291.66|291.46|264
1603182300000|2020-10-20 08:25:00|291.81|291.51|291.51|291.36|291.81|291.56|291.46|291.31|126
1603182600000|2020-10-20 08:30:00|291.56|291.41|291.46|291.31|291.66|291.46|291.41|291.26|117
1603182900000|2020-10-20 08:35:00|291.51|291.36|291.26|291.11|291.51|291.36|291.21|291.06|142
1603183200000|2020-10-20 08:40:00|291.21|291.06|291.21|291.01|291.26|291.11|291.16|291.01|75
1603183500000|2020-10-20 08:45:00|291.16|290.96|291.06|290.91|291.16|291.01|291.01|290.81|180
1603183800000|2020-10-20 08:50:00|291.11|290.96|291.11|290.96|291.16|290.96|290.96|290.76|202
1603184100000|2020-10-20 08:55:00|291.06|290.91|290.66|290.46|291.06|290.91|290.56|290.41|578
1603184400000|2020-10-20 09:00:00|290.61|290.41|290.86|290.71|291.01|290.81|290.56|290.41|417
1603184700000|2020-10-20 09:05:00|290.91|290.76|291.06|290.91|291.26|291.11|290.86|290.71|247
1603185000000|2020-10-20 09:10:00|291.01|290.86|290.86|290.71|291.01|290.86|290.86|290.71|133
1603185300000|2020-10-20 09:15:00|290.91|290.76|290.91|290.71|291.01|290.86|290.86|290.66|193
1603185600000|2020-10-20 09:20:00|291.21|290.61|291.11|290.51|291.21|290.61|291.11|290.51|0
1603185900000|2020-10-20 09:25:00|291.01|290.41|291.11|290.51|291.11|290.51|291.01|290.41|32
1603186200000|2020-10-20 09:30:00|291.21|290.61|291.11|290.51|291.21|290.61|291.11|290.51|0
1603186500000|2020-10-20 09:35:00|291.01|290.41|291.11|290.51|291.11|290.51|291.01|290.41|0
1603187100000|2020-10-20 09:45:00|291.21|290.61|291.01|290.41|291.21|290.61|291.01|290.41|0
1603187400000|2020-10-20 09:50:00|291.11|290.51|291.11|290.96|291.16|290.96|290.91|290.51|31
1603187700000|2020-10-20 09:55:00|291.06|290.91|291.06|290.86|291.06|290.91|291.01|290.86|43
1603188000000|2020-10-20 10:00:00|291.11|290.91|290.96|290.81|291.11|290.96|290.96|290.81|43
1603188300000|2020-10-20 10:05:00|290.91|290.76|291.11|290.96|291.21|291.06|290.91|290.76|39
1603188600000|2020-10-20 10:10:00|291.06|290.91|291.11|290.96|291.21|291.01|291.06|290.91|26
1603188900000|2020-10-20 10:15:00|291.16|291.01|291.11|290.96|291.16|291.01|291.11|290.91|22
1603189200000|2020-10-20 10:20:00|291.16|291.01|291.16|291.01|291.36|291.21|291.16|291.01|56
1603189500000|2020-10-20 10:25:00|291.21|291.06|291.41|291.21|291.41|291.26|291.11|290.96|92
1603189800000|2020-10-20 10:30:00|291.46|291.26|291.36|291.21|291.46|291.31|291.36|291.21|30
1603190100000|2020-10-20 10:35:00|291.41|291.16|291.41|291.26|291.46|291.31|291.36|291.16|23
1603190400000|2020-10-20 10:40:00|291.36|291.21|291.41|291.26|291.46|291.31|291.36|291.21|27
1603190700000|2020-10-20 10:45:00|291.46|291.31|291.46|291.31|291.51|291.36|291.41|291.26|23
1603191000000|2020-10-20 10:50:00|291.51|291.36|291.56|291.41|291.56|291.41|291.46|291.26|20
1603191300000|2020-10-20 10:55:00|291.61|291.36|291.56|291.41|291.61|291.41|291.51|291.36|25
1603191600000|2020-10-20 11:00:00|291.61|291.46|291.51|291.36|291.61|291.46|291.51|291.36|25
1603191900000|2020-10-20 11:05:00|291.56|291.41|291.51|291.36|291.56|291.41|291.51|291.36|29
1603192200000|2020-10-20 11:10:00|291.56|291.41|291.56|291.41|291.56|291.41|291.56|291.41|22
1603192500000|2020-10-20 11:15:00|291.61|291.46|291.56|291.41|291.61|291.46|291.51|291.36|29
1603192800000|2020-10-20 11:20:00|291.51|291.36|291.51|291.36|291.56|291.41|291.51|291.36|22
1603193100000|2020-10-20 11:25:00|291.56|291.41|291.56|291.41|291.56|291.41|291.51|291.36|16
1603193400000|2020-10-20 11:30:00|291.41|291.36|291.41|291.26|291.41|291.36|291.36|291.21|23
1603193700000|2020-10-20 11:35:00|291.36|291.21|291.26|291.11|291.36|291.21|291.26|291.11|22
1603194000000|2020-10-20 11:40:00|291.31|291.16|291.36|291.21|291.41|291.26|291.31|291.16|26
1603194300000|2020-10-20 11:45:00|291.41|291.16|291.36|291.21|291.41|291.26|291.36|291.16|22
1603194600000|2020-10-20 11:50:00|291.31|291.16|291.41|291.26|291.41|291.26|291.31|291.11|23
1603194900000|2020-10-20 11:55:00|291.46||291.46||291.46||291.46||16
1603195200000|2020-10-20 12:00:00|291.41|291.31|291.36|291.21|291.41|291.31|291.26|291.06|27
1603195500000|2020-10-20 12:05:00|291.41|291.26|291.31|291.16|291.41|291.26|291.31|291.11|37
1603195800000|2020-10-20 12:10:00|291.26|291.11|291.11|290.96|291.26|291.11|291.11|290.96|41
1603196100000|2020-10-20 12:15:00|291.06|290.91|290.96|290.81|291.11|290.96|290.96|290.76|56
1603196400000|2020-10-20 12:20:00|291.01|290.86|290.76|290.61|291.01|290.86|290.76|290.61|43
1603196700000|2020-10-20 12:25:00|290.81|290.66|290.96|290.81|291.01|290.86|290.76|290.61|44
1603197000000|2020-10-20 12:30:00|291.01|290.86|291.01|290.81|291.11|290.96|290.96|290.81|33
1603197300000|2020-10-20 12:35:00|291.06|290.86|291.21|291.06|291.21|291.06|291.06|290.86|43
1603197600000|2020-10-20 12:40:00|291.26|291.11|291.31|291.16|291.31|291.16|291.21|291.11|28
1603197900000|2020-10-20 12:45:00|291.36|291.21|291.41|291.26|291.46|291.31|291.36|291.21|41
1603198200000|2020-10-20 12:50:00|291.36|291.16|291.41|291.26|291.46|291.31|291.31|291.16|37
1603198500000|2020-10-20 12:55:00|291.36|291.21|291.36|291.21|291.36|291.21|291.36|291.16|18
1603198800000|2020-10-20 13:00:00|291.31|291.16|291.31|291.16|291.41|291.26|291.21|291.06|43
1603199100000|2020-10-20 13:05:00|291.36|291.21|291.41|291.26|291.41|291.26|291.26|291.11|37
1603199400000|2020-10-20 13:10:00|291.36|291.21|291.36|291.21|291.41|291.21|291.36|291.16|18
1603199700000|2020-10-20 13:15:00|291.41|291.16|291.36|291.16|291.41|291.21|291.36|291.16|24
1603200000000|2020-10-20 13:20:00|291.41|291.21|291.36|291.21|291.41|291.26|291.36|291.21|21
1603200300000|2020-10-20 13:25:00|291.41|291.26|291.36|291.21|291.41|291.26|291.31|291.16|26
1603200600000|2020-10-20 13:30:00|291.41|291.26|291.46|291.26|291.61|291.46|291.26|291.06|62
1603200900000|2020-10-20 13:35:00|291.51|291.31|291.46|291.26|291.66|291.41|291.26|291.06|52
1603201200000|2020-10-20 13:40:00|291.51|291.31|291.71|291.56|291.76|291.61|291.51|291.26|46
1603201500000|2020-10-20 13:45:00|291.76|291.61|291.76|291.56|291.81|291.66|291.71|291.46|39
1603201800000|2020-10-20 13:50:00|291.71|291.61|291.76|291.56|291.81|291.66|291.56|291.31|46
1603202100000|2020-10-20 13:55:00|291.71|291.51|292.01|291.81|292.01|291.86|291.71|291.51|53
1603202400000|2020-10-20 14:00:00|291.96|291.76|292.01|291.81|292.01|291.86|291.91|291.71|7
1603202700000|2020-10-20 14:05:00|291.96|291.86|291.91|291.71|292.01|291.86|291.91|291.71|13
1603203000000|2020-10-20 14:10:00|291.96|291.76|292.01|291.76|292.11|291.91|291.96|291.71|13
1603203300000|2020-10-20 14:15:00|292.06|291.81|292.06|291.76|292.06|291.91|292.06|291.71|14
1603203600000|2020-10-20 14:20:00|291.91|291.81|291.96|291.71|292.01|291.86|291.91|291.66|6
1603203900000|2020-10-20 14:25:00|291.91|291.76|291.86|291.66|291.91|291.76|291.86|291.56|5
1603204200000|2020-10-20 14:30:00|291.91|291.71|292.01|291.71|292.01|291.86|291.86|291.66|15
1603204500000|2020-10-20 14:35:00|292.06|291.76|292.06|291.81|292.06|291.91|292.06|291.71|3
1603204800000|2020-10-20 14:40:00|292.11|291.86|292.11|291.81|292.16|291.96|292.01|291.71|6
1603205100000|2020-10-20 14:45:00|292.06|291.86|292.01|291.71|292.06|291.91|292.01|291.66|5
1603205400000|2020-10-20 14:50:00|292.06|291.76|292.06|291.86|292.06|291.86|292.06|291.76|4
1603205700000|2020-10-20 14:55:00|292.01|291.81|291.96|291.61|292.01|291.86|291.96|291.61|2
1603206000000|2020-10-20 15:00:00|291.71|291.56|291.66|291.51|291.86|291.66|291.61|291.41|39
1603206300000|2020-10-20 15:05:00|291.61|291.46|291.76|291.56|291.76|291.61|291.56|291.41|21
1603206600000|2020-10-20 15:10:00|291.81|291.61|291.71|291.51|291.86|291.71|291.66|291.51|4
1603206900000|2020-10-20 15:15:00|291.76|291.56|291.76|291.56|291.81|291.66|291.71|291.51|2
1603207200000|2020-10-20 15:20:00|291.71|291.61|291.81|291.56|291.91|291.71|291.66|291.46|24
1603207500000|2020-10-20 15:25:00|291.76|291.61|291.76|291.56|291.86|291.66|291.71|291.56|10
1603207800000|2020-10-20 15:30:00|291.71|291.61|291.51|291.36|291.76|291.61|291.51|291.36|128
1603208100000|2020-10-20 15:35:00|291.56|291.41|291.76|291.56|291.81|291.61|291.51|291.41|14
1603208400000|2020-10-20 15:40:00|291.71|291.51|291.76|291.51|291.76|291.51|291.61|291.46|1
1603208700000|2020-10-20 15:45:00|291.81|291.56|291.76|291.51|291.81|291.56|291.71|291.51|2
1603209000000|2020-10-20 15:50:00|291.71|291.56|291.81|291.56|291.81|291.56|291.71|291.56|0
1603209300000|2020-10-20 15:55:00|291.76|291.61|291.91|291.61|291.91|291.61|291.76|291.61|2
1603209600000|2020-10-20 16:00:00|291.86|291.66|291.91|291.66|291.96|291.71|291.81|291.66|4
1603209900000|2020-10-20 16:05:00|291.86|291.61|291.81|291.61|291.91|291.61|291.81|291.61|0
1603210200000|2020-10-20 16:10:00|291.86|291.66|291.76|291.56|291.86|291.66|291.76|291.56|12
1603210500000|2020-10-20 16:15:00|291.81||291.76||291.86||291.76||1
1603210800000|2020-10-20 16:20:00|291.81||291.76||291.81||291.71||0
1603211100000|2020-10-20 16:25:00|291.71|291.51|291.61|291.46|291.76|291.51|291.61|291.46|1
1603211400000|2020-10-20 16:30:00|291.71|291.41|291.96|291.51|291.96|291.51|291.56|291.36|4
1603211700000|2020-10-20 16:35:00|292.01|291.56|291.96|291.76|292.01|291.76|291.81|291.56|23
1603212000000|2020-10-20 16:40:00|292.01|291.86|292.06|291.86|292.06|291.86|291.91|291.86|3
1603212300000|2020-10-20 16:45:00|292.11|291.96|291.96|291.81|292.16|291.96|291.96|291.76|12
1603212600000|2020-10-20 16:50:00|292.01|291.76|291.96|291.81|292.06|291.86|291.91|291.76|7
1603212900000|2020-10-20 16:55:00|291.91|291.76|292.06|291.76|292.06|291.76|291.91|291.76|5
1603213200000|2020-10-20 17:00:00|292.01|291.81|292.11|291.91|292.16|292.01|292.01|291.81|6
1603213500000|2020-10-20 17:05:00|292.06|291.96|292.16|291.96|292.26|292.11|292.06|291.96|16
1603213800000|2020-10-20 17:10:00|292.21|291.91|292.36|292.16|292.36|292.21|292.11|291.91|17
1603214100000|2020-10-20 17:15:00|292.31|292.11|292.36|292.11|292.36|292.21|292.26|292.11|6
1603214400000|2020-10-20 17:20:00|292.31|292.16|292.46|292.26|292.46|292.26|292.26|292.11|6
1603214700000|2020-10-20 17:25:00|292.41|292.21|292.41|292.21|292.46|292.31|292.41|292.21|0
1603215000000|2020-10-20 17:30:00|292.46|292.26|292.46|292.21|292.46|292.26|292.41|292.21|11
1603215300000|2020-10-20 17:35:00|292.51|292.36|292.51|292.31|292.56|292.41|292.46|292.31|7
1603215600000|2020-10-20 17:40:00|292.46|292.36|292.56|292.36|292.56|292.36|292.46|292.36|0
1603215900000|2020-10-20 17:45:00|292.51|292.41|292.56|292.36|292.61|292.41|292.51|292.36|12
1603216200000|2020-10-20 17:50:00|292.51|292.31|292.41|292.26|292.61|292.31|292.41|292.26|2
1603216500000|2020-10-20 17:55:00|292.46|292.21|292.31|292.11|292.51|292.21|292.16|291.96|3
1603216800000|2020-10-20 18:00:00|292.36|292.16|292.36|292.11|292.46|292.21|292.31|292.11|0
1603217100000|2020-10-20 18:05:00|292.41|292.16|292.26|292.01|292.41|292.16|292.06|291.86|1
1603217400000|2020-10-20 18:10:00|292.21|292.06|292.31|292.06|292.36|292.11|292.21|292.06|0
1603217700000|2020-10-20 18:15:00|292.36|292.11|292.41|292.16|292.41|292.16|292.31|292.11|1
1603218000000|2020-10-20 18:20:00|292.36|292.21|292.31|292.06|292.36|292.21|292.16|291.96|6
1603218300000|2020-10-20 18:25:00|292.26|292.11|292.26|292.06|292.36|292.16|292.21|292.06|0
1603218600000|2020-10-20 18:30:00|292.21|292.11|292.26|292.01|292.36|292.11|292.16|292.01|4
1603218900000|2020-10-20 18:35:00|292.21|292.06|292.11|291.86|292.26|292.06|292.06|291.86|1
1603219200000|2020-10-20 18:40:00|292.06|291.81|292.11|291.86|292.21|291.86|292.01|291.81|0
1603219500000|2020-10-20 18:45:00|292.06|291.81|292.01|291.76|292.11|291.81|291.91|291.71|2
1603219800000|2020-10-20 18:50:00|291.96|291.71|291.91|291.66|292.01|291.71|291.86|291.66|10
1603220100000|2020-10-20 18:55:00|291.86||291.86||291.91||291.86||0
1603220400000|2020-10-20 19:00:00|291.91|291.71|292.01|291.86|292.06|291.86|291.86|291.71|34
1603220700000|2020-10-20 19:05:00|292.06|291.81|291.61|291.41|292.06|291.81|291.56|291.36|13
1603221000000|2020-10-20 19:10:00|291.56|291.36|291.56|291.36|291.61|291.46|291.41|291.21|24
1603221300000|2020-10-20 19:15:00|291.51|291.31|291.61|291.41|291.71|291.51|291.31|291.11|39
1603221600000|2020-10-20 19:20:00|291.56|291.36|291.76|291.56|291.81|291.66|291.51|291.26|8
1603221900000|2020-10-20 19:25:00|291.71|291.51|291.81|291.61|291.81|291.66|291.66|291.46|6
1603222200000|2020-10-20 19:30:00|291.76|291.51|291.71|291.51|291.81|291.61|291.61|291.41|9
1603222500000|2020-10-20 19:35:00|291.76|291.46|291.66|291.46|291.76|291.51|291.46|291.26|7
1603222800000|2020-10-20 19:40:00|291.71|291.51|291.91|291.66|291.96|291.76|291.71|291.51|36
1603223100000|2020-10-20 19:45:00|291.86|291.61|291.76|291.56|291.91|291.71|291.71|291.56|15
1603223400000|2020-10-20 19:50:00|291.71|291.51|291.76|291.56|291.91|291.71|291.61|291.41|38
1603223700000|2020-10-20 19:55:00|291.71|291.61|291.61|291.46|291.81|291.61|291.61|291.41|24
1603224000000|2020-10-20 20:00:00|291.66|291.41|291.66|291.46|291.71|291.51|291.56|291.36|26
1603224300000|2020-10-20 20:05:00|291.61|291.41|291.71|291.51|291.71|291.56|291.61|291.36|1
1603224600000|2020-10-20 20:10:00|291.76|291.56|291.66|291.46|291.76|291.56|291.66|291.46|1
1603224900000|2020-10-20 20:15:00|291.61|291.41|291.61|291.41|291.61|291.41|291.61|291.41|0
1603225200000|2020-10-20 20:20:00|291.66|291.46|291.66|291.46|291.66|291.51|291.66|291.46|0
1603225500000|2020-10-20 20:25:00||291.41||291.46||291.46||291.41|0
1603225800000|2020-10-20 20:30:00|291.71|291.51|291.61|291.41|291.71|291.56|291.51|291.31|6
1603226100000|2020-10-20 20:35:00|291.56|291.36|291.41|291.16|291.61|291.36|291.36|291.16|6
1603226400000|2020-10-20 20:40:00|291.36|291.21|291.46|291.16|291.46|291.31|291.36|291.11|2
1603226700000|2020-10-20 20:45:00|291.41|291.11|291.61|291.26|291.71|291.46|291.41|291.11|8
1603227000000|2020-10-20 20:50:00|291.66|291.21|291.66|291.26|291.66|291.31|291.61|291.21|0
1603227300000|2020-10-20 20:55:00|291.61|291.31|291.61|291.21|291.66|291.31|291.61|291.11|7
1603227600000|2020-10-20 21:00:00|291.66|291.16|292.21|291.06|292.21|291.16|291.66|291.06|0
1603228200000|2020-10-20 21:10:00|291.91|291.31|291.91|291.31|291.91|291.31|291.91|291.31|0
1603228800000|2020-10-20 21:20:00|292.01|291.41|292.01|291.41|292.01|291.41|291.91|291.31|0
1603230600000|2020-10-20 21:50:00|292.11|291.51|292.11|291.51|292.11|291.51|292.01|291.41|0
1603230900000|2020-10-20 21:55:00|292.01|291.41|291.11|290.51|292.11|291.51|291.11|290.51|0
1603231200000|2020-10-20 22:00:00|291.41|290.81|291.61|291.01|291.71|291.11|291.21|290.61|0
1603231500000|2020-10-20 22:05:00|291.51|290.91|291.51|290.91|291.61|291.01|291.51|290.91|0
1603231800000|2020-10-20 22:10:00|291.61|291.01|291.61|291.01|291.61|291.01|291.61|291.01|0
1603232100000|2020-10-20 22:15:00|291.71|291.11|291.51|290.91|291.71|291.11|291.41|290.81|0
1603232400000|2020-10-20 22:20:00|291.41|290.81|291.41|290.81|291.51|290.91|291.41|290.81|0
1603232700000|2020-10-20 22:25:00|291.31|290.71|291.31|290.71|291.41|290.81|291.21|290.61|0
1603233000000|2020-10-20 22:30:00|291.21|290.61|291.31|290.71|291.41|290.81|291.21|290.61|0
1603233300000|2020-10-20 22:35:00|291.41|290.81|291.41|290.81|291.41|290.81|291.41|290.81|0
1603233600000|2020-10-20 22:40:00|291.31|290.71|291.41|290.81|291.41|290.81|291.31|290.71|0
1603234200000|2020-10-20 22:50:00|291.31|290.71|291.21|290.61|291.31|290.71|291.11|290.51|0
1603234500000|2020-10-20 22:55:00|291.31|290.71|291.71|291.11|291.81|291.21|291.21|290.61|0
1603234800000|2020-10-20 23:00:00|291.61|291.01|291.91|291.31|292.01|291.41|291.61|291.01|0
1603235100000|2020-10-20 23:05:00|292.01|291.41|292.11|291.51|292.11|291.51|291.91|291.31|0
1603235400000|2020-10-20 23:10:00|292.01|291.41|292.01|291.41|292.11|291.51|292.01|291.41|0
1603235700000|2020-10-20 23:15:00|292.11|291.51|292.11|291.51|292.21|291.61|292.01|291.41|0
1603236000000|2020-10-20 23:20:00|292.01|291.41|292.01|291.41|292.11|291.51|292.01|291.41|0
1603236300000|2020-10-20 23:25:00|292.11|291.51|292.01|291.41|292.11|291.51|291.91|291.31|0
1603236600000|2020-10-20 23:30:00|291.91|291.31|292.01|291.41|292.01|291.41|291.91|291.31|0
1603236900000|2020-10-20 23:35:00|292.11|291.51|291.81|291.21|292.11|291.51|291.81|291.21|0
1603237200000|2020-10-20 23:40:00|291.91|291.31|291.91|291.31|291.91|291.31|291.81|291.21|0
1603237500000|2020-10-20 23:45:00|291.81|291.21|291.81|291.21|291.91|291.31|291.81|291.21|0
1603237800000|2020-10-20 23:50:00|291.91|291.31|291.91|291.31|291.91|291.31|291.81|291.21|0
1603238100000|2020-10-20 23:55:00|291.81|291.21|291.91|291.31|291.91|291.31|291.81|291.21|0
1603238700000|2020-10-21 00:05:00|291.81|291.21|291.91|291.31|292.01|291.41|291.81|291.21|0
1603239000000|2020-10-21 00:10:00|292.01|291.41|292.21|291.61|292.21|291.61|291.91|291.31|0
1603239300000|2020-10-21 00:15:00|292.11|291.51|292.31|291.71|292.31|291.71|292.11|291.51|0
1603239600000|2020-10-21 00:20:00|292.41|291.81|292.41|291.81|292.41|291.81|292.31|291.71|0
1603239900000|2020-10-21 00:25:00|292.31|291.71|292.41|291.81|292.41|291.81|292.31|291.71|0
1603240200000|2020-10-21 00:30:00|292.11|291.61|292.06|291.86|292.66|292.51|292.01|291.61|272
1603240500000|2020-10-21 00:35:00|292.16|291.91|292.16|291.96|292.26|292.06|292.01|291.81|101
1603240800000|2020-10-21 00:40:00|292.21|292.01|292.11|291.91|292.26|292.11|291.96|291.81|45
1603241100000|2020-10-21 00:45:00|292.06|291.86|292.01|291.81|292.26|292.06|291.71|291.56|167
1603241400000|2020-10-21 00:50:00|292.11|291.76|292.11|291.96|292.16|292.01|292.01|291.76|82
1603241700000|2020-10-21 00:55:00|292.06|291.91|292.11|291.91|292.16|292.01|291.76|291.61|140
1603242000000|2020-10-21 01:00:00|292.06|291.86|292.16|292.01|292.21|292.06|291.76|291.61|510
1603242300000|2020-10-21 01:05:00|292.11|291.96|292.31|292.11|292.86|292.71|292.11|291.96|618
1603242600000|2020-10-21 01:10:00|292.41|292.21|292.81|292.66|292.96|292.81|292.36|292.21|374
1603242900000|2020-10-21 01:15:00|292.86|292.71|292.71|292.56|293.21|293.06|292.66|292.46|588
1603243200000|2020-10-21 01:20:00|292.76|292.61|293.11|292.96|293.16|293.01|292.76|292.56|229
1603243500000|2020-10-21 01:25:00|293.16|293.01|293.46|293.31|293.66|293.51|293.06|292.86|522
1603243800000|2020-10-21 01:30:00|293.51|293.26|293.01|292.81|293.76|293.56|292.91|292.76|387
1603244100000|2020-10-21 01:35:00|292.96|292.86|293.11|292.96|293.16|292.96|292.86|292.71|163
1603244400000|2020-10-21 01:40:00|293.16|292.91|293.46|293.31|293.61|293.46|293.06|292.86|452
1603244700000|2020-10-21 01:45:00|293.51|293.36|293.16|293.01|293.76|293.61|293.11|292.96|286
1603245000000|2020-10-21 01:50:00|293.21|293.06|292.96|292.81|293.36|293.21|292.96|292.81|163
1603245300000|2020-10-21 01:55:00|292.91|292.76|293.01|292.86|293.16|293.01|292.91|292.76|129
1603245600000|2020-10-21 02:00:00|293.06|292.91|292.91|292.76|293.06|292.91|292.76|292.61|287
1603245900000|2020-10-21 02:05:00|292.86|292.71|293.01|292.81|293.01|292.81|292.81|292.66|129
1603246200000|2020-10-21 02:10:00|293.06|292.86|293.01|292.86|293.16|293.01|292.91|292.76|126
1603246500000|2020-10-21 02:15:00|293.06|292.91|292.81|292.66|293.11|292.96|292.81|292.66|155
1603246800000|2020-10-21 02:20:00|292.76|292.61|292.81|292.66|292.91|292.76|292.56|292.36|213
1603247100000|2020-10-21 02:25:00|292.86|292.71|293.06|292.91|293.16|293.01|292.86|292.71|169
1603247400000|2020-10-21 02:30:00|293.11|292.96|292.86|292.71|293.11|292.96|292.86|292.71|110
1603247700000|2020-10-21 02:35:00|292.91|292.76|292.81|292.66|293.01|292.86|292.71|292.51|159
1603248000000|2020-10-21 02:40:00|292.76|292.61|292.66|292.51|292.86|292.66|292.61|292.46|199
1603248300000|2020-10-21 02:45:00|292.61|292.46|292.91|292.76|293.06|292.86|292.61|292.46|179
1603248600000|2020-10-21 02:50:00|292.86|292.71|293.11|292.96|293.16|293.01|292.86|292.71|178
1603248900000|2020-10-21 02:55:00|293.06|292.91|292.66|292.51|293.11|292.96|292.61|292.46|143
1603249200000|2020-10-21 03:00:00|292.71|292.56|292.91|292.76|293.01|292.86|292.66|292.56|193
1603249500000|2020-10-21 03:05:00|292.86|292.71|293.11|292.96|293.11|292.96|292.86|292.66|272
1603249800000|2020-10-21 03:10:00|293.16|293.01|292.96|292.81|293.21|293.01|292.91|292.76|136
1603250100000|2020-10-21 03:15:00|292.91|292.76|292.91|292.76|293.11|292.91|292.91|292.76|89
1603250400000|2020-10-21 03:20:00|292.86|292.71|292.91|292.71|293.11|292.96|292.86|292.71|113
1603250700000|2020-10-21 03:25:00|292.86|292.76|292.71|292.56|292.91|292.76|292.61|292.46|100
1603251000000|2020-10-21 03:30:00|292.66|292.51|292.76|292.61|292.81|292.66|292.66|292.51|76
1603251300000|2020-10-21 03:35:00|292.71|292.56|292.66|292.51|292.76|292.61|292.61|292.46|104
1603251600000|2020-10-21 03:40:00|292.71|292.56|292.61|292.46|292.76|292.61|292.61|292.46|89
1603251900000|2020-10-21 03:45:00|292.56|292.41|292.71|292.56|292.76|292.61|292.56|292.41|123
1603252200000|2020-10-21 03:50:00|292.66|292.51|292.66|292.51|292.71|292.56|292.66|292.51|24
1603252500000|2020-10-21 03:55:00|292.61|292.46|292.56|292.41|292.61|292.46|292.51|292.36|60
1603252800000|2020-10-21 04:00:00|292.61|292.46|292.71|292.51|292.76|292.61|292.56|292.41|68
1603253100000|2020-10-21 04:05:00|292.76|292.56|292.66|292.51|292.81|292.61|292.61|292.46|64
1603253400000|2020-10-21 04:10:00|292.61|292.46|292.61|292.46|292.61|292.51|292.51|292.36|33
1603253700000|2020-10-21 04:15:00|292.66|292.51|292.76|292.56|292.76|292.56|292.66|292.51|16
1603254000000|2020-10-21 04:20:00|292.71|292.61|292.71|292.51|292.71|292.61|292.56|292.41|35
1603254300000|2020-10-21 04:25:00|292.66|292.56|292.71|292.56|292.71|292.56|292.66|292.51|27
1603254600000|2020-10-21 04:30:00|292.81|292.61|292.86|292.71|292.91|292.76|292.71|292.56|73
1603254900000|2020-10-21 04:35:00|292.91|292.76|292.81|292.66|292.91|292.76|292.81|292.66|50
1603255200000|2020-10-21 04:40:00|292.76|292.61|292.66|292.51|292.76|292.66|292.66|292.46|50
1603255500000|2020-10-21 04:45:00|292.71|292.56|292.66|292.51|292.76|292.61|292.66|292.51|39
1603255800000|2020-10-21 04:50:00|292.71|292.56|292.76|292.61|292.76|292.61|292.66|292.46|58
1603256100000|2020-10-21 04:55:00|292.81|292.66|292.86|292.71|292.86|292.71|292.76|292.56|108
1603256400000|2020-10-21 05:00:00|292.81|292.66|292.96|292.81|293.11|292.96|292.76|292.61|438
1603256700000|2020-10-21 05:05:00|293.01|292.86|292.86|292.71|293.16|293.01|292.86|292.71|122
1603257000000|2020-10-21 05:10:00|292.81|292.66|292.81|292.66|292.86|292.71|292.71|292.56|109
1603257300000|2020-10-21 05:15:00|292.86|292.71|292.76|292.61|292.86|292.71|292.76|292.56|62
1603257600000|2020-10-21 05:20:00|292.81|292.66|292.76|292.61|292.86|292.71|292.66|292.51|71
1603257900000|2020-10-21 05:25:00|292.71|292.56|292.81|292.66|292.86|292.66|292.71|292.51|113
1603258200000|2020-10-21 05:30:00|292.76|292.61|292.66|292.51|292.76|292.61|292.61|292.46|112
1603258500000|2020-10-21 05:35:00|292.61|292.46|292.36|292.21|292.61|292.46|292.31|292.16|176
1603258800000|2020-10-21 05:40:00|292.41|292.16|292.51|292.31|292.51|292.36|292.41|292.16|103
1603259100000|2020-10-21 05:45:00|292.46|292.26|292.41|292.26|292.46|292.31|292.36|292.16|31
1603259400000|2020-10-21 05:50:00|292.46|292.21|292.51|292.36|292.56|292.41|292.31|292.16|89
1603259700000|2020-10-21 05:55:00|292.56|292.41|292.51|292.36|292.61|292.46|292.51|292.31|33
1603260000000|2020-10-21 06:00:00|292.56|292.41|292.61|292.41|292.66|292.51|292.41|292.26|134
1603260300000|2020-10-21 06:05:00|292.56|292.46|292.76|292.56|292.76|292.61|292.51|292.36|47
1603260600000|2020-10-21 06:10:00|292.71|292.51|293.01|292.86|293.11|292.91|292.66|292.51|242
1603260900000|2020-10-21 06:15:00|292.96|292.81|292.96|292.81|293.06|292.91|292.96|292.76|81
1603261200000|2020-10-21 06:20:00|293.01|292.86|292.91|292.76|293.01|292.86|292.76|292.61|48
1603261500000|2020-10-21 06:25:00|292.96|292.71|293.06|292.91|293.06|292.91|292.91|292.71|98
1603261800000|2020-10-21 06:30:00|293.01|292.86|292.86|292.71|293.01|292.86|292.86|292.71|41
1603262100000|2020-10-21 06:35:00|292.91|292.76|292.96|292.81|293.01|292.86|292.86|292.71|99
1603262400000|2020-10-21 06:40:00|293.01|292.86|292.96|292.81|293.21|293.06|292.91|292.76|208
1603262700000|2020-10-21 06:45:00|293.01|292.86|292.81|292.66|293.01|292.86|292.81|292.61|43
1603263000000|2020-10-21 06:50:00|292.86|292.71|292.86|292.71|293.01|292.81|292.76|292.61|45
1603263300000|2020-10-21 06:55:00|292.91|292.76|292.76|292.56|292.96|292.76|292.71|292.56|59
1603263600000|2020-10-21 07:00:00|292.71|292.51|292.61|292.46|292.76|292.56|292.51|292.31|173
1603263900000|2020-10-21 07:05:00|292.56|292.41|292.71|292.56|292.91|292.76|292.56|292.41|110
1603264200000|2020-10-21 07:10:00|292.66|292.51|292.51|292.36|292.66|292.51|292.41|292.26|161
1603264500000|2020-10-21 07:15:00|292.56|292.41|292.56|292.41|292.66|292.46|292.31|292.16|112
1603264800000|2020-10-21 07:20:00|292.61|292.36|292.61|292.46|292.66|292.51|292.46|292.26|102
1603265100000|2020-10-21 07:25:00|292.56|292.41|292.66|292.51|292.71|292.56|292.56|292.36|134
1603265400000|2020-10-21 07:30:00|292.61|292.46|292.71|292.56|292.71|292.56|292.56|292.36|154
1603265700000|2020-10-21 07:35:00|292.66|292.51|292.66|292.51|292.71|292.56|292.56|292.36|112
1603266000000|2020-10-21 07:40:00|292.61|292.46|292.46|292.31|292.66|292.51|292.46|292.26|88
1603266300000|2020-10-21 07:45:00|292.41|292.26|292.11|291.96|292.41|292.26|292.01|291.86|192
1603266600000|2020-10-21 07:50:00|292.06|291.91|292.26|292.11|292.31|292.16|291.96|291.81|114
1603266900000|2020-10-21 07:55:00|292.31|292.16|292.26|292.11|292.31|292.16|292.21|292.06|103
1603267200000|2020-10-21 08:00:00|292.21|292.06|291.86|291.66|292.21|292.06|291.81|291.66|204
1603267500000|2020-10-21 08:05:00|291.81|291.61|291.51|291.36|291.86|291.66|291.46|291.31|291
1603267800000|2020-10-21 08:10:00|291.46|291.31|291.46|291.31|291.66|291.51|291.41|291.26|187
1603268100000|2020-10-21 08:15:00|291.41|291.26|291.21|291.06|291.46|291.31|291.21|291.06|283
1603268400000|2020-10-21 08:20:00|291.16|291.01|290.91|290.76|291.31|291.11|290.86|290.71|267
1603268700000|2020-10-21 08:25:00|290.86|290.71|290.66|290.51|290.91|290.71|290.51|290.36|496
1603269000000|2020-10-21 08:30:00|290.71|290.56|290.71|290.56|290.81|290.66|290.56|290.41|325
1603269300000|2020-10-21 08:35:00|290.76|290.61|291.06|290.91|291.11|290.96|290.66|290.51|176
1603269600000|2020-10-21 08:40:00|291.01|290.86|290.71|290.56|291.01|290.86|290.71|290.56|114
1603269900000|2020-10-21 08:45:00|290.81|290.61|290.76|290.61|290.81|290.66|290.56|290.41|131
1603270200000|2020-10-21 08:50:00|290.71|290.56|290.76|290.61|290.81|290.66|290.66|290.46|250
1603270500000|2020-10-21 08:55:00|290.81|290.66|290.11|289.96|290.81|290.66|290.11|289.96|626
1603270800000|2020-10-21 09:00:00|290.16|290.01|290.26|290.11|290.51|290.36|290.06|289.91|695
1603271100000|2020-10-21 09:05:00|290.21|290.06|290.31|290.16|290.31|290.16|290.11|289.96|256
1603271400000|2020-10-21 09:10:00|290.26|290.11|290.21|290.01|290.26|290.16|290.21|290.01|120
1603271700000|2020-10-21 09:15:00|290.26|290.06|290.61|290.41|290.61|290.41|290.26|290.06|112
1603272000000|2020-10-21 09:20:00|290.51|290.01|290.71|290.11|290.71|290.11|290.51|289.91|2
1603272300000|2020-10-21 09:25:00|290.81|290.21|290.81|290.21|290.81|290.21|290.71|290.11|41
1603272600000|2020-10-21 09:30:00|290.71|290.11|290.71|290.11|290.81|290.21|290.71|290.11|0
1603272900000|2020-10-21 09:35:00|290.61|290.01|290.91|290.31|290.91|290.31|290.61|290.01|0
1603273200000|2020-10-21 09:40:00|291.01|290.41|291.11|290.51|291.21|290.61|291.01|290.41|0
1603273500000|2020-10-21 09:45:00|291.01|290.41|291.01|290.41|291.11|290.51|291.01|290.41|0
1603273800000|2020-10-21 09:50:00|290.86|290.61|290.81|290.66|291.01|290.86|290.81|290.61|39
1603274100000|2020-10-21 09:55:00|290.76|290.61|290.81|290.66|290.81|290.66|290.76|290.61|47
1603274400000|2020-10-21 10:00:00|290.76|290.61|290.66|290.46|290.86|290.71|290.61|290.46|31
1603274700000|2020-10-21 10:05:00|290.61|290.51|290.56|290.36|290.66|290.51|290.51|290.36|11
1603275000000|2020-10-21 10:10:00|290.61|290.41|290.61|290.41|290.71|290.51|290.51|290.36|19
1603275300000|2020-10-21 10:15:00|290.56|290.36|290.56|290.36|290.61|290.46|290.51|290.36|12
1603275600000|2020-10-21 10:20:00|290.61|290.41|290.66|290.51|290.76|290.61|290.56|290.41|14
1603275900000|2020-10-21 10:25:00|290.71|290.56|290.76|290.56|290.76|290.61|290.66|290.51|6
1603276200000|2020-10-21 10:30:00|290.71|290.61|290.76|290.56|290.76|290.61|290.66|290.46|13
1603276500000|2020-10-21 10:35:00|290.71|290.61|290.81|290.66|290.81|290.66|290.71|290.56|20
1603276800000|2020-10-21 10:40:00|290.76|290.61|290.71|290.56|290.81|290.66|290.71|290.51|24
1603277100000|2020-10-21 10:45:00|290.76|290.61|290.86|290.66|290.86|290.71|290.71|290.56|12
1603277400000|2020-10-21 10:50:00|290.81|290.71|290.76|290.56|290.86|290.71|290.71|290.56|5
1603277700000|2020-10-21 10:55:00|290.71|290.61|290.71|290.56|290.81|290.66|290.71|290.56|18
1603278000000|2020-10-21 11:00:00|290.66|290.51|290.56|290.36|290.71|290.56|290.46|290.26|28
1603278300000|2020-10-21 11:05:00|290.51|290.41|290.51|290.36|290.56|290.41|290.46|290.26|11
1603278600000|2020-10-21 11:10:00|290.56|290.41|290.51|290.36|290.61|290.46|290.51|290.36|7
1603278900000|2020-10-21 11:15:00|290.56|290.41|290.56|290.41|290.56|290.41|290.46|290.31|9
1603279200000|2020-10-21 11:20:00|290.51|290.36|290.56|290.36|290.56|290.41|290.51|290.31|4
1603279500000|2020-10-21 11:25:00|290.51|290.31|290.46|290.26|290.56|290.36|290.36|290.16|15
1603279800000|2020-10-21 11:30:00|290.51|290.31|290.46|290.31|290.51|290.36|290.41|290.21|7
1603280100000|2020-10-21 11:35:00|290.51|290.36|290.51|290.31|290.51|290.36|290.46|290.26|4
1603280400000|2020-10-21 11:40:00|290.56|290.36|290.51|290.31|290.61|290.41|290.51|290.31|1
1603280700000|2020-10-21 11:45:00|290.46|290.26|290.51|290.36|290.56|290.41|290.46|290.26|33
1603281000000|2020-10-21 11:50:00|290.46|290.31|290.51|290.36|290.61|290.46|290.46|290.31|12
1603281300000|2020-10-21 11:55:00|290.56|290.41|290.56|290.41|290.61|290.46|290.51|290.36|5
1603281600000|2020-10-21 12:00:00|290.61|290.36|290.66|290.46|290.71|290.51|290.56|290.36|12
1603281900000|2020-10-21 12:05:00|290.61|290.41|290.66|290.51|290.71|290.51|290.56|290.36|11
1603282200000|2020-10-21 12:10:00|290.71|290.56|290.66|290.51|290.71|290.56|290.61|290.46|16
1603282500000|2020-10-21 12:15:00|290.71|290.56|290.91|290.76|290.91|290.76|290.71|290.56|13
1603282800000|2020-10-21 12:20:00|290.96|290.81|290.86|290.71|291.01|290.86|290.86|290.66|11
1603283100000|2020-10-21 12:25:00|290.81|290.66|290.86|290.71|290.86|290.71|290.81|290.66|10
1603283400000|2020-10-21 12:30:00|290.91|290.66|290.96|290.76|290.96|290.81|290.86|290.66|22
1603283700000|2020-10-21 12:35:00|290.91|290.81|291.06|290.91|291.06|290.91|290.91|290.81|28
1603284000000|2020-10-21 12:40:00|291.01|290.86|290.81|290.66|291.01|290.86|290.76|290.61|100
1603284300000|2020-10-21 12:45:00|290.76|290.61|290.81|290.66|290.81|290.66|290.76|290.61|15
1603284600000|2020-10-21 12:50:00|290.76|290.61|290.91|290.76|290.91|290.76|290.76|290.61|15
1603284900000|2020-10-21 12:55:00|290.86|290.71|290.76|290.61|290.91|290.76|290.76|290.61|17
1603285200000|2020-10-21 13:00:00|290.71|290.56|290.76|290.61|290.81|290.66|290.66|290.51|33
1603285500000|2020-10-21 13:05:00|290.71|290.56|290.76|290.61|290.81|290.66|290.71|290.56|12
1603285800000|2020-10-21 13:10:00|290.81|290.66|290.86|290.71|290.91|290.71|290.81|290.66|8
1603286100000|2020-10-21 13:15:00|290.91|290.66|290.86|290.66|290.91|290.76|290.81|290.66|9
1603286400000|2020-10-21 13:20:00|290.81|290.71|290.91|290.71|290.96|290.76|290.76|290.61|19
1603286700000|2020-10-21 13:25:00|290.86|290.66|290.81|290.61|290.91|290.71|290.76|290.61|30
1603287000000|2020-10-21 13:30:00|290.76|290.66|291.01|290.81|291.06|290.86|290.66|290.51|95
1603287300000|2020-10-21 13:35:00|291.06|290.86|291.21|291.01|291.21|291.06|290.96|290.81|60
1603287600000|2020-10-21 13:40:00|291.26|291.06|291.46|291.26|291.46|291.31|291.21|291.06|60
1603287900000|2020-10-21 13:45:00|291.41|291.31|291.51|291.36|291.61|291.46|291.41|291.26|53
1603288200000|2020-10-21 13:50:00|291.56|291.41|291.71|291.51|291.71|291.56|291.46|291.31|45
1603288500000|2020-10-21 13:55:00|291.66|291.56|291.76|291.61|291.86|291.71|291.61|291.46|55
1603288800000|2020-10-21 14:00:00|291.81|291.56|291.81|291.66|291.81|291.66|291.66|291.51|44
1603289100000|2020-10-21 14:05:00|291.86|291.61|291.86|291.71|291.91|291.76|291.71|291.56|40
1603289400000|2020-10-21 14:10:00|291.81|291.66|291.86|291.71|291.91|291.76|291.76|291.56|27
1603289700000|2020-10-21 14:15:00|291.91|291.76|291.96|291.81|292.01|291.81|291.86|291.66|51
1603290000000|2020-10-21 14:20:00|292.01|291.86|291.96|291.76|292.01|291.86|291.91|291.76|71
1603290300000|2020-10-21 14:25:00|291.91|291.71|291.96|291.81|292.01|291.86|291.86|291.71|44
1603290600000|2020-10-21 14:30:00|292.01|291.76|291.91|291.76|292.01|291.86|291.86|291.71|37
1603290900000|2020-10-21 14:35:00|291.86|291.71|291.96|291.81|291.96|291.81|291.81|291.66|33
1603291200000|2020-10-21 14:40:00|291.91|291.76|291.96|291.81|292.01|291.86|291.91|291.76|38
1603291500000|2020-10-21 14:45:00|292.01|291.76|291.76|291.56|292.01|291.81|291.76|291.56|13
1603291800000|2020-10-21 14:50:00|291.71|291.51|291.61|291.41|291.71|291.51|291.51|291.36|49
1603292100000|2020-10-21 14:55:00|291.66|291.46|291.56|291.36|291.66|291.51|291.46|291.31|49
1603292400000|2020-10-21 15:00:00|291.51|291.31|291.56|291.41|291.61|291.46|291.46|291.31|67
1603292700000|2020-10-21 15:05:00|291.51|291.36|291.51|291.36|291.61|291.41|291.46|291.31|46
1603293000000|2020-10-21 15:10:00|291.46|291.31|291.31|291.16|291.46|291.36|291.26|291.11|22
1603293300000|2020-10-21 15:15:00|291.26|291.11|291.21|291.06|291.31|291.11|291.06|290.91|37
1603293600000|2020-10-21 15:20:00|291.16|291.01|291.21|291.01|291.31|291.11|291.11|290.91|32
1603293900000|2020-10-21 15:25:00|291.16|290.96|291.31|291.16|291.41|291.21|291.16|290.96|34
1603294200000|2020-10-21 15:30:00|291.36|291.11|291.51|291.31|291.51|291.36|291.36|291.11|43
1603294500000|2020-10-21 15:35:00|291.56|291.36|291.56|291.36|291.56|291.41|291.51|291.31|12
1603294800000|2020-10-21 15:40:00|291.51|291.41|291.56|291.36|291.56|291.41|291.46|291.26|4
1603295100000|2020-10-21 15:45:00|291.51|291.31|291.56|291.31|291.56|291.41|291.46|291.26|2
1603295400000|2020-10-21 15:50:00|291.51|291.36|291.46|291.31|291.56|291.41|291.41|291.26|1
1603295700000|2020-10-21 15:55:00|291.51|291.21|291.41|291.16|291.51|291.31|291.21|291.06|5
1603296000000|2020-10-21 16:00:00|291.36|291.21|291.51|291.31|291.56|291.36|291.31|291.06|0
1603296300000|2020-10-21 16:05:00|291.46|291.26|291.56|291.31|291.56|291.41|291.46|291.21|1
1603296600000|2020-10-21 16:10:00|291.51|291.26|291.51|291.31|291.51|291.31|291.31|291.16|3
1603296900000|2020-10-21 16:15:00|291.46|291.26|291.36|291.16|291.56|291.31|291.36|291.16|4
1603297200000|2020-10-21 16:20:00|291.31|291.21|291.81|291.56|291.96|291.81|291.31|291.16|39
1603297500000|2020-10-21 16:25:00|291.76|291.61|291.56|291.36|291.81|291.66|291.46|291.26|9
1603297800000|2020-10-21 16:30:00|291.61|291.41|291.31|291.16|291.61|291.41|291.31|291.11|3
1603298100000|2020-10-21 16:35:00|291.26|291.11|291.41|291.16|291.41|291.21|291.21|291.06|10
1603298400000|2020-10-21 16:40:00|291.36|291.11|291.41|291.16|291.41|291.26|291.26|291.11|3
1603298700000|2020-10-21 16:45:00|291.36|291.21|291.26|291.01|291.46|291.26|291.16|291.01|6
1603299000000|2020-10-21 16:50:00|291.21|291.06|291.21|291.01|291.31|291.16|291.16|290.96|6
1603299300000|2020-10-21 16:55:00|291.26|291.06|291.26|291.11|291.36|291.16|291.16|290.96|15
1603299600000|2020-10-21 17:00:00|291.21|291.06|291.51|291.11|291.51|291.11|291.21|291.06|0
1603299900000|2020-10-21 17:05:00|291.46|291.16|291.31|291.11|291.46|291.21|291.26|291.06|2
1603300200000|2020-10-21 17:10:00|291.26|291.06|291.41|291.16|291.41|291.21|291.21|291.06|8
1603300500000|2020-10-21 17:15:00|291.36|291.21|291.41|291.21|291.46|291.26|291.36|291.16|1
1603300800000|2020-10-21 17:20:00|291.36|291.16|291.46|291.26|291.51|291.31|291.31|291.11|0
1603301100000|2020-10-21 17:25:00|291.41|291.21|291.46|291.26|291.51|291.31|291.41|291.21|0
1603301400000|2020-10-21 17:30:00|291.51|291.31|291.51|291.31|291.56|291.31|291.41|291.21|1
1603301700000|2020-10-21 17:35:00|291.46|291.26|291.31|291.11|291.51|291.26|291.31|291.06|0
1603302000000|2020-10-21 17:40:00|291.36|291.16|291.36|291.16|291.41|291.21|291.26|291.06|8
1603302300000|2020-10-21 17:45:00|291.31|291.21|291.46|291.26|291.46|291.31|291.31|291.16|7
1603302600000|2020-10-21 17:50:00|291.51|291.31|291.46|291.26|291.61|291.41|291.41|291.26|20
1603302900000|2020-10-21 17:55:00|291.51|291.31|291.36|291.16|291.51|291.31|291.31|291.11|3
1603303200000|2020-10-21 18:00:00|291.41|291.21|291.41|291.21|291.51|291.36|291.31|291.06|18
1603303500000|2020-10-21 18:05:00|291.36|291.26|291.46|291.26|291.51|291.31|291.36|291.16|9
1603303800000|2020-10-21 18:10:00|291.41|291.21|291.51|291.31|291.61|291.41|291.41|291.21|7
1603304100000|2020-10-21 18:15:00|291.56|291.36|291.51|291.26|291.56|291.36|291.36|291.21|5
1603304400000|2020-10-21 18:20:00|291.46|291.21|291.46|291.26|291.51|291.31|291.31|291.16|1
1603304700000|2020-10-21 18:25:00|291.51|291.31|291.61|291.41|291.66|291.51|291.41|291.21|6
1603305000000|2020-10-21 18:30:00|291.56|291.36|291.66|291.46|291.71|291.51|291.56|291.36|0
1603305300000|2020-10-21 18:35:00|291.71|291.51|291.56|291.36|291.71|291.51|291.56|291.36|0
1603305600000|2020-10-21 18:40:00|291.61|291.41|291.66|291.46|291.71|291.51|291.56|291.36|3
1603305900000|2020-10-21 18:45:00|291.71|291.51|291.56|291.36|291.71|291.51|291.56|291.36|7
1603306200000|2020-10-21 18:50:00|291.61|291.41|291.51|291.31|291.61|291.46|291.51|291.31|13
1603306500000|2020-10-21 18:55:00|291.56|291.36|291.61|291.41|291.61|291.46|291.51|291.31|3
1603306800000|2020-10-21 19:00:00|291.66|291.46|291.51|291.26|291.66|291.46|291.46|291.26|1
1603307100000|2020-10-21 19:05:00|291.46|291.31|291.46|291.26|291.56|291.31|291.36|291.16|17
1603307400000|2020-10-21 19:10:00|291.41|291.21|291.41|291.21|291.51|291.31|291.41|291.16|4
1603307700000|2020-10-21 19:15:00|291.36|291.16|291.41|291.26|291.46|291.31|291.31|291.11|4
1603308000000|2020-10-21 19:20:00|291.46|291.31|291.51|291.31|291.51|291.36|291.41|291.21|3
1603308300000|2020-10-21 19:25:00|291.56|291.36|291.56|291.36|291.56|291.41|291.46|291.26|5
1603308600000|2020-10-21 19:30:00|291.51|291.31|291.41|291.26|291.61|291.41|291.31|291.16|1
1603308900000|2020-10-21 19:35:00|291.46|291.31|291.41|291.16|291.56|291.31|291.36|291.16|0
1603309200000|2020-10-21 19:40:00|291.36|291.21|291.26|291.06|291.41|291.21|291.26|291.06|2
1603309500000|2020-10-21 19:45:00|291.21|291.01|291.26|291.01|291.26|291.06|291.16|291.01|6
1603309800000|2020-10-21 19:50:00|291.21|291.06|291.21|291.01|291.36|291.16|291.16|291.01|3
1603310100000|2020-10-21 19:55:00|291.26|291.06|291.16|290.96|291.31|291.11|291.11|290.96|3
1603310400000|2020-10-21 20:00:00|291.11|291.01|291.31|291.11|291.31|291.16|291.11|290.96|7
1603310700000|2020-10-21 20:05:00|291.26|291.16|291.36|291.16|291.41|291.21|291.26|291.06|8
1603311000000|2020-10-21 20:10:00|291.31|291.21|291.31|291.11|291.36|291.21|291.26|291.06|1
1603311300000|2020-10-21 20:15:00||291.16||291.11||291.16||291.11|0
1603311600000|2020-10-21 20:20:00||291.16||291.16||291.16||291.11|1
1603311900000|2020-10-21 20:25:00|291.36|291.11|291.31|291.11|291.36|291.16|291.31|291.11|0
1603312200000|2020-10-21 20:30:00|291.26|291.16|291.36|291.16|291.36|291.21|291.26|291.11|3
1603312500000|2020-10-21 20:35:00|291.31|291.11|291.26|291.11|291.31|291.16|291.26|291.06|4
1603312800000|2020-10-21 20:40:00|291.21|291.06|291.26|291.06|291.31|291.11|291.21|291.01|15
1603313100000|2020-10-21 20:45:00|291.31|291.01|291.31|290.96|291.36|291.01|291.21|290.96|6
1603313400000|2020-10-21 20:50:00|291.36|291.01|291.36|291.01|291.46|291.01|291.36|290.96|0
1603313700000|2020-10-21 20:55:00|291.41|290.96|291.41|291.01|291.46|291.01|291.36|290.96|5
1603314000000|2020-10-21 21:00:00|291.51|290.96|291.81|290.96|291.81|290.96|291.46|290.96|0
1603314600000|2020-10-21 21:10:00|291.71|291.11|291.71|291.11|291.71|291.11|291.71|291.11|0
1603314900000|2020-10-21 21:15:00|291.61|291.01|291.61|291.01|291.61|291.01|291.61|291.01|0
1603315200000|2020-10-21 21:20:00|291.71|291.11|291.61|291.01|291.71|291.11|291.61|291.01|0
1603315500000|2020-10-21 21:25:00|291.71|291.11|291.61|291.01|291.71|291.11|291.61|291.01|0
1603315800000|2020-10-21 21:30:00|291.71|291.11|291.51|290.91|291.71|291.11|291.51|290.91|0
1603316100000|2020-10-21 21:35:00|291.61|291.01|291.51|290.91|291.61|291.01|291.51|290.91|0
1603316400000|2020-10-21 21:40:00|291.61|291.01|291.61|291.01|291.61|291.01|291.51|290.91|0
1603316700000|2020-10-21 21:45:00|291.51|290.91|291.51|290.91|291.61|291.01|291.51|290.91|0
1603317000000|2020-10-21 21:50:00|291.61|291.01|291.61|291.01|291.61|291.01|291.51|290.91|0
1603317300000|2020-10-21 21:55:00|291.51|290.91|291.61|291.01|291.61|291.01|291.51|290.91|0
1603317600000|2020-10-21 22:00:00|291.51|290.91|291.51|290.91|291.61|291.01|291.41|290.81|0
1603317900000|2020-10-21 22:05:00|291.41|290.81|291.41|290.81|291.41|290.81|291.41|290.81|0
1603318200000|2020-10-21 22:10:00|291.51|290.91|291.51|290.91|291.51|290.91|291.51|290.91|0
1603318500000|2020-10-21 22:15:00|291.61|291.01|291.61|291.01|291.61|291.01|291.61|291.01|0
1603318800000|2020-10-21 22:20:00|291.71|291.11|291.61|291.01|291.71|291.11|291.61|291.01|0
1603319100000|2020-10-21 22:25:00|291.71|291.11|291.81|291.21|291.81|291.21|291.71|291.11|0
1603319400000|2020-10-21 22:30:00|291.71|291.11|291.71|291.11|291.71|291.11|291.71|291.11|0
1603319700000|2020-10-21 22:35:00|291.61|291.01|291.71|291.11|291.71|291.11|291.61|291.01|0
1603320000000|2020-10-21 22:40:00|291.81|291.21|291.81|291.21|291.81|291.21|291.71|291.11|0
1603320300000|2020-10-21 22:45:00|291.71|291.11|291.81|291.21|291.81|291.21|291.71|291.11|0
1603320600000|2020-10-21 22:50:00|291.71|291.11|291.61|291.01|291.71|291.11|291.61|291.01|0
1603320900000|2020-10-21 22:55:00|291.51|290.91|291.51|290.91|291.61|291.01|291.41|290.81|0
1603321200000|2020-10-21 23:00:00|291.41|290.81|291.51|290.91|291.51|290.91|291.41|290.81|0
1603321500000|2020-10-21 23:05:00|291.61|291.01|291.61|291.01|291.61|291.01|291.51|290.91|0
1603321800000|2020-10-21 23:10:00|291.51|290.91|291.74|291.14|291.74|291.14|291.51|290.91|0
1603322100000|2020-10-21 23:15:00|291.64|291.04|291.64|291.04|291.74|291.14|291.64|291.04|0
1603322400000|2020-10-21 23:20:00|291.54|290.94|291.34|290.74|291.54|290.94|291.24|290.64|0
1603322700000|2020-10-21 23:25:00|291.44|290.84|291.34|290.74|291.44|290.84|291.34|290.74|0
1603323000000|2020-10-21 23:30:00|291.44|290.84|291.34|290.74|291.44|290.84|291.24|290.64|0
1603323300000|2020-10-21 23:35:00|291.24|290.64|290.54|289.94|291.34|290.74|290.14|289.54|0
1603323600000|2020-10-21 23:40:00|290.64|290.04|290.64|290.04|290.84|290.24|290.54|289.94|0
1603323900000|2020-10-21 23:45:00|290.74|290.14|290.54|289.94|290.74|290.14|290.14|289.54|0
1603324200000|2020-10-21 23:50:00|290.44|289.84|290.64|290.04|290.74|290.14|290.44|289.84|0
1603324500000|2020-10-21 23:55:00|290.74|290.14|290.64|290.04|290.84|290.24|290.64|290.04|0
1603324800000|2020-10-22 00:00:00|290.54|289.94|290.74|290.14|290.84|290.24|290.54|289.94|0
1603325100000|2020-10-22 00:05:00|290.64|290.04|290.54|289.94|290.64|290.04|290.44|289.84|0
1603325400000|2020-10-22 00:10:00|290.64|290.04|290.04|289.44|290.64|290.04|289.94|289.34|0
1603325700000|2020-10-22 00:15:00|289.94|289.34|290.14|289.54|290.44|289.84|289.84|289.24|0
1603326000000|2020-10-22 00:20:00|290.24|289.64|290.14|289.54|290.24|289.64|290.14|289.54|0
1603326300000|2020-10-22 00:25:00|290.24|289.64|290.14|289.54|290.24|289.64|290.14|289.54|0
1603326600000|2020-10-22 00:30:00|290.24|289.64|290.14|289.94|290.49|290.29|290.09|289.64|184
1603326900000|2020-10-22 00:35:00|290.09|289.99|290.14|289.99|290.44|290.24|290.09|289.94|129
1603327200000|2020-10-22 00:40:00|290.19|290.04|290.19|290.04|290.29|290.14|290.09|289.94|112
1603327500000|2020-10-22 00:45:00|290.14|289.99|290.54|290.39|290.59|290.39|289.99|289.84|210
1603327800000|2020-10-22 00:50:00|290.49|290.34|290.14|289.99|290.49|290.39|289.99|289.84|170
1603328100000|2020-10-22 00:55:00|290.09|289.94|289.99|289.79|290.14|289.99|289.49|289.29|422
1603328400000|2020-10-22 01:00:00|290.14|289.94|289.44|289.29|290.29|290.09|289.24|289.09|821
1603328700000|2020-10-22 01:05:00|289.49|289.34|290.29|290.14|290.44|290.24|289.39|289.24|547
1603329000000|2020-10-22 01:10:00|290.34|290.09|290.54|290.39|290.64|290.49|290.24|290.04|418
1603329300000|2020-10-22 01:15:00|290.59|290.44|290.19|290.04|290.69|290.54|290.19|289.99|434
1603329600000|2020-10-22 01:20:00|290.24|290.09|289.94|289.74|290.24|290.09|289.89|289.74|340
1603329900000|2020-10-22 01:25:00|289.89|289.79|289.24|289.09|289.94|289.79|288.99|288.84|609
1603330200000|2020-10-22 01:30:00|289.29|289.14|289.54|289.34|290.04|289.89|289.19|289.04|464
1603330500000|2020-10-22 01:35:00|289.59|289.39|289.79|289.64|290.14|289.99|289.44|289.29|366
1603330800000|2020-10-22 01:40:00|289.74|289.59|289.79|289.64|289.84|289.69|289.49|289.34|327
1603331100000|2020-10-22 01:45:00|289.84|289.69|289.89|289.69|290.04|289.89|289.59|289.44|322
1603331400000|2020-10-22 01:50:00|289.84|289.74|290.09|289.94|290.44|290.29|289.79|289.64|466
1603331700000|2020-10-22 01:55:00|290.04|289.89|290.19|290.04|290.34|290.19|289.84|289.64|202
1603332000000|2020-10-22 02:00:00|290.24|290.09|290.24|290.09|290.69|290.54|290.14|289.94|477
1603332300000|2020-10-22 02:05:00|290.29|290.14|290.14|289.99|290.64|290.49|289.99|289.84|383
1603332600000|2020-10-22 02:10:00|290.09|289.94|290.04|289.89|290.24|290.09|289.79|289.64|235
1603332900000|2020-10-22 02:15:00|290.09|289.84|289.99|289.84|290.19|289.99|289.69|289.54|247
1603333200000|2020-10-22 02:20:00|289.94|289.79|289.84|289.69|290.09|289.94|289.69|289.54|195
1603333500000|2020-10-22 02:25:00|289.89|289.64|290.04|289.89|290.19|289.99|289.79|289.64|109
1603333800000|2020-10-22 02:30:00|289.99|289.84|290.29|290.14|290.49|290.34|289.94|289.79|177
1603334100000|2020-10-22 02:35:00|290.24|290.09|290.34|290.19|290.54|290.39|290.24|290.09|325
1603334400000|2020-10-22 02:40:00|290.29|290.14|290.44|290.24|290.44|290.29|290.14|289.99|378
1603334700000|2020-10-22 02:45:00|290.39|290.29|289.99|289.84|290.44|290.29|289.84|289.69|254
1603335000000|2020-10-22 02:50:00|289.89|289.74|290.04|289.89|290.09|289.89|289.79|289.64|179
1603335300000|2020-10-22 02:55:00|289.99|289.84|290.14|289.99|290.14|289.99|289.89|289.74|167
1603335600000|2020-10-22 03:00:00|290.19|290.04|290.04|289.89|290.29|290.14|289.94|289.79|221
1603335900000|2020-10-22 03:05:00|289.99|289.84|290.09|289.94|290.24|290.09|289.94|289.79|149
1603336200000|2020-10-22 03:10:00|290.04|289.89|289.99|289.84|290.09|289.94|289.89|289.74|164
1603336500000|2020-10-22 03:15:00|290.09|289.89|290.09|289.94|290.29|290.14|290.04|289.89|83
1603336800000|2020-10-22 03:20:00|290.04|289.89|289.94|289.79|290.09|289.94|289.89|289.74|134
1603337100000|2020-10-22 03:25:00|289.99|289.84|289.89|289.74|289.99|289.84|289.74|289.59|233
1603337400000|2020-10-22 03:30:00|289.84|289.69|289.84|289.69|289.99|289.79|289.79|289.64|111
1603337700000|2020-10-22 03:35:00|289.89|289.74|289.99|289.84|290.09|289.94|289.89|289.74|122
1603338000000|2020-10-22 03:40:00|290.04|289.89|290.24|290.09|290.24|290.09|290.04|289.89|111
1603338300000|2020-10-22 03:45:00|290.19|290.04|290.19|290.04|290.29|290.14|290.14|289.99|158
1603338600000|2020-10-22 03:50:00|290.14|289.99|289.99|289.84|290.19|290.04|289.99|289.84|91
1603338900000|2020-10-22 03:55:00|289.94|289.79|289.99|289.84|290.04|289.89|289.74|289.59|118
1603339200000|2020-10-22 04:00:00|289.94|289.79|289.84|289.69|289.94|289.79|289.84|289.69|58
1603339500000|2020-10-22 04:05:00|289.94|289.74|290.04|289.89|290.09|289.89|289.94|289.74|81
1603339800000|2020-10-22 04:10:00|289.99|289.84|290.04|289.89|290.09|289.94|289.99|289.84|46
1603340100000|2020-10-22 04:15:00|290.09|289.94|290.19|290.04|290.19|290.04|290.09|289.94|34
1603340400000|2020-10-22 04:20:00|290.09|289.99|290.09|289.94|290.14|289.99|290.09|289.89|26
1603340700000|2020-10-22 04:25:00|290.04|289.89|289.99|289.84|290.04|289.89|289.99|289.79|50
1603341000000|2020-10-22 04:30:00|290.09|289.94|289.89|289.74|290.09|289.94|289.84|289.64|101
1603341300000|2020-10-22 04:35:00|289.84|289.69|289.89|289.74|289.94|289.79|289.79|289.64|54
1603341600000|2020-10-22 04:40:00|289.84|289.69|289.94|289.79|289.94|289.79|289.84|289.69|30
1603341900000|2020-10-22 04:45:00|289.99|289.84|289.94|289.79|289.99|289.84|289.94|289.79|27
1603342200000|2020-10-22 04:50:00|289.89|289.74|289.94|289.74|289.99|289.79|289.84|289.69|94
1603342500000|2020-10-22 04:55:00|289.89|289.69|289.69|289.54|289.89|289.69|289.54|289.34|181
1603342800000|2020-10-22 05:00:00|289.74|289.59|289.74|289.59|289.79|289.64|289.54|289.39|374
1603343100000|2020-10-22 05:05:00|289.79|289.64|289.99|289.84|289.99|289.84|289.79|289.59|125
1603343400000|2020-10-22 05:10:00|290.04|289.89|289.99|289.84|290.04|289.89|289.94|289.79|103
1603343700000|2020-10-22 05:15:00|289.94|289.79|290.04|289.89|290.09|289.94|289.94|289.79|142
1603344000000|2020-10-22 05:20:00|289.99|289.84|290.04|289.89|290.09|289.94|289.99|289.84|72
1603344300000|2020-10-22 05:25:00|290.09|289.94|290.49|290.29|290.49|290.34|290.04|289.94|286
1603344600000|2020-10-22 05:30:00|290.44|290.34|290.24|290.09|290.49|290.34|290.24|290.09|220
1603344900000|2020-10-22 05:35:00|290.19|290.04|290.14|289.99|290.29|290.14|290.04|289.84|124
1603345200000|2020-10-22 05:40:00|290.24|290.04|290.24|290.09|290.29|290.14|290.19|290.04|74
1603345500000|2020-10-22 05:45:00|290.19|290.04|289.89|289.74|290.19|290.04|289.84|289.69|114
1603345800000|2020-10-22 05:50:00|289.94|289.69|289.84|289.64|289.94|289.74|289.74|289.59|109
1603346100000|2020-10-22 05:55:00|289.79|289.59|289.89|289.74|289.89|289.74|289.69|289.54|137
1603346400000|2020-10-22 06:00:00|289.94|289.79|289.79|289.64|290.04|289.89|289.79|289.64|170
1603346700000|2020-10-22 06:05:00|289.84|289.69|289.99|289.84|290.04|289.89|289.84|289.69|117
1603347000000|2020-10-22 06:10:00|290.04|289.89|290.19|290.04|290.19|290.04|289.99|289.84|151
1603347300000|2020-10-22 06:15:00|290.24|289.99|290.44|290.29|290.44|290.29|290.24|289.99|147
1603347600000|2020-10-22 06:20:00|290.39|290.24|290.49|290.34|290.49|290.34|290.39|290.24|65
1603347900000|2020-10-22 06:25:00|290.44|290.29|290.34|290.19|290.44|290.29|290.24|290.04|217
1603348200000|2020-10-22 06:30:00|290.39|290.24|290.44|290.29|290.54|290.39|290.39|290.24|163
1603348500000|2020-10-22 06:35:00|290.39|290.24|290.34|290.19|290.39|290.24|290.29|290.14|55
1603348800000|2020-10-22 06:40:00|290.39|290.14|290.19|290.04|290.44|290.29|290.19|290.04|92
1603349100000|2020-10-22 06:45:00|290.24|290.09|290.24|290.04|290.24|290.09|290.14|289.99|72
1603349400000|2020-10-22 06:50:00|290.19|289.99|290.09|289.89|290.24|289.99|290.04|289.89|58
1603349700000|2020-10-22 06:55:00|290.04|289.94|290.19|290.04|290.19|290.04|289.99|289.79|57
1603350000000|2020-10-22 07:00:00|290.14|289.99|289.94|289.79|290.24|290.04|289.94|289.79|238
1603350300000|2020-10-22 07:05:00|289.99|289.84|289.89|289.74|290.04|289.89|289.84|289.64|109
1603350600000|2020-10-22 07:10:00|289.84|289.69|289.89|289.74|289.99|289.84|289.74|289.59|190
1603350900000|2020-10-22 07:15:00|289.84|289.69|289.99|289.84|290.04|289.89|289.84|289.64|91
1603351200000|2020-10-22 07:20:00|289.94|289.79|290.14|289.99|290.19|290.04|289.84|289.69|120
1603351500000|2020-10-22 07:25:00|290.19|290.04|290.29|290.14|290.29|290.14|290.09|289.89|100
1603351800000|2020-10-22 07:30:00|290.34|290.19|290.44|290.29|290.44|290.29|290.24|290.09|80
1603352100000|2020-10-22 07:35:00|290.39|290.24|290.29|290.14|290.49|290.29|290.29|290.09|139
1603352400000|2020-10-22 07:40:00|290.24|290.09|290.14|289.99|290.24|290.09|290.09|289.94|178
1603352700000|2020-10-22 07:45:00|290.09|289.94|290.09|289.89|290.14|289.94|289.89|289.74|219
1603353000000|2020-10-22 07:50:00|290.04|289.94|289.99|289.79|290.14|289.99|289.89|289.74|149
1603353300000|2020-10-22 07:55:00|290.04|289.84|290.19|290.04|290.24|290.04|290.04|289.79|118
1603353600000|2020-10-22 08:00:00|290.14|289.99|290.09|289.94|290.19|290.04|290.04|289.89|230
1603353900000|2020-10-22 08:05:00|290.14|289.89|290.24|290.09|290.29|290.14|290.04|289.89|150
1603354200000|2020-10-22 08:10:00|290.19|290.04|290.29|290.14|290.34|290.19|290.19|290.04|204
1603354500000|2020-10-22 08:15:00|290.34|290.19|290.49|290.34|290.54|290.39|290.29|290.14|253
1603354800000|2020-10-22 08:20:00|290.44|290.29|290.54|290.39|290.54|290.39|290.39|290.24|289
1603355100000|2020-10-22 08:25:00|290.59|290.44|290.74|290.59|290.74|290.59|290.49|290.34|313
1603355400000|2020-10-22 08:30:00|290.69|290.54|290.64|290.49|290.69|290.54|290.64|290.44|316
1603355700000|2020-10-22 08:35:00|290.69|290.54|290.59|290.44|290.69|290.54|290.59|290.44|166
1603356000000|2020-10-22 08:40:00|290.64|290.49|290.49|290.34|290.64|290.49|290.49|290.34|151
1603356300000|2020-10-22 08:45:00|290.44|290.29|290.44|290.29|290.49|290.34|290.29|290.14|211
1603356600000|2020-10-22 08:50:00|290.49|290.34|290.74|290.59|290.74|290.59|290.44|290.29|265
1603356900000|2020-10-22 08:55:00|290.69|290.54|290.59|290.44|290.84|290.64|290.54|290.39|530
1603357200000|2020-10-22 09:00:00|290.64|290.49|290.69|290.54|290.84|290.69|290.59|290.44|603
1603357500000|2020-10-22 09:05:00|290.64|290.49|290.54|290.34|290.69|290.49|290.54|290.34|265
1603357800000|2020-10-22 09:10:00|290.49|290.29|290.64|290.49|290.79|290.64|290.44|290.29|149
1603358100000|2020-10-22 09:15:00|290.69|290.54|290.89|290.74|290.89|290.74|290.69|290.54|179
1603358400000|2020-10-22 09:20:00|291.14|290.54|291.04|290.44|291.14|290.54|291.04|290.44|5
1603358700000|2020-10-22 09:25:00|291.14|290.54|291.14|290.54|291.14|290.54|291.04|290.44|44
1603359000000|2020-10-22 09:30:00|291.04|290.44|291.14|290.54|291.14|290.54|291.04|290.44|0
1603359300000|2020-10-22 09:35:00|291.04|290.44|291.24|290.64|291.34|290.74|291.04|290.44|0
1603359600000|2020-10-22 09:40:00|291.34|290.74|291.24|290.64|291.34|290.74|291.24|290.64|0
1603359900000|2020-10-22 09:45:00|291.34|290.74|291.24|290.64|291.34|290.74|291.14|290.54|0
1603360200000|2020-10-22 09:50:00|290.89|290.69|290.84|290.69|290.94|290.79|290.74|290.54|72
1603360500000|2020-10-22 09:55:00|290.89|290.74|290.89|290.74|291.04|290.89|290.89|290.74|28
1603360800000|2020-10-22 10:00:00|290.84|290.69|290.79|290.64|290.84|290.69|290.64|290.49|40
1603361100000|2020-10-22 10:05:00|290.74|290.59|290.69|290.54|290.79|290.59|290.64|290.49|25
1603361400000|2020-10-22 10:10:00|290.74|290.49|290.79|290.64|290.84|290.64|290.64|290.49|26
1603361700000|2020-10-22 10:15:00|290.74|290.59|291.09|290.89|291.09|290.94|290.74|290.59|55
1603362000000|2020-10-22 10:20:00|291.04|290.94|291.04|290.89|291.19|291.04|291.04|290.89|52
1603362300000|2020-10-22 10:25:00|291.09|290.84|291.09|290.94|291.19|290.99|290.99|290.79|41
1603362600000|2020-10-22 10:30:00|291.14|290.99|290.99|290.79|291.14|290.99|290.94|290.79|29
1603362900000|2020-10-22 10:35:00|290.94|290.74|290.89|290.69|291.04|290.84|290.89|290.69|43
1603363200000|2020-10-22 10:40:00|290.84|290.74|290.79|290.59|290.94|290.79|290.79|290.59|34
1603363500000|2020-10-22 10:45:00|290.74|290.64|290.74|290.59|290.94|290.74|290.74|290.59|20
1603363800000|2020-10-22 10:50:00|290.69|290.54|290.79|290.64|290.89|290.74|290.69|290.54|36
1603364100000|2020-10-22 10:55:00|290.84|290.69|290.89|290.64|290.94|290.74|290.79|290.64|64
1603364400000|2020-10-22 11:00:00|290.84|290.69|290.64|290.49|290.89|290.74|290.64|290.49|43
1603364700000|2020-10-22 11:05:00|290.69|290.54|290.74|290.54|290.89|290.69|290.69|290.54|32
1603365000000|2020-10-22 11:10:00|290.79|290.59|290.74|290.54|290.79|290.64|290.64|290.49|21
1603365300000|2020-10-22 11:15:00|290.79|290.59|290.74|290.59|290.89|290.74|290.64|290.49|31
1603365600000|2020-10-22 11:20:00|290.69|290.54|290.74|290.59|290.89|290.74|290.69|290.54|31
1603365900000|2020-10-22 11:25:00|290.69|290.54|290.74|290.54|290.74|290.59|290.64|290.49|44
1603366200000|2020-10-22 11:30:00|290.69|290.59|290.69|290.54|290.79|290.64|290.69|290.49|31
1603366500000|2020-10-22 11:35:00|290.64|290.49|290.64|290.49|290.74|290.59|290.64|290.49|27
1603366800000|2020-10-22 11:40:00|290.69|290.54|290.74|290.59|290.74|290.59|290.64|290.49|25
1603367100000|2020-10-22 11:45:00|290.79|290.64|290.74|290.59|290.79|290.64|290.64|290.49|19
1603367400000|2020-10-22 11:50:00|290.79|290.64|290.74|290.59|290.84|290.64|290.69|290.54|28
1603367700000|2020-10-22 11:55:00|290.79|290.54|290.79|290.59|290.79|290.64|290.64|290.49|24
1603368000000|2020-10-22 12:00:00|290.84|290.64|290.89|290.74|290.94|290.79|290.79|290.59|23
1603368300000|2020-10-22 12:05:00|290.84|290.69|290.84|290.64|290.84|290.69|290.69|290.54|49
1603368600000|2020-10-22 12:10:00|290.79|290.69|290.64|290.49|290.79|290.69|290.64|290.49|23
1603368900000|2020-10-22 12:15:00|290.59|290.44|290.54|290.39|290.59|290.44|290.54|290.39|40
1603369200000|2020-10-22 12:20:00|290.59|290.44|290.49|290.34|290.59|290.44|290.39|290.24|41
1603369500000|2020-10-22 12:25:00|290.44|290.29|290.44|290.29|290.49|290.34|290.39|290.24|34
1603369800000|2020-10-22 12:30:00|290.49|290.34|290.29|290.09|290.64|290.44|290.19|289.99|86
1603370100000|2020-10-22 12:35:00|290.24|290.04|290.34|290.19|290.39|290.24|290.19|290.04|49
1603370400000|2020-10-22 12:40:00|290.39|290.24|290.44|290.29|290.54|290.39|290.34|290.19|55
1603370700000|2020-10-22 12:45:00|290.39|290.24|290.39|290.19|290.49|290.29|290.29|290.14|46
1603371000000|2020-10-22 12:50:00|290.34|290.14|290.24|290.09|290.39|290.24|290.24|290.09|33
1603371300000|2020-10-22 12:55:00|290.29|290.14|290.24|290.09|290.34|290.19|290.14|289.99|48
1603371600000|2020-10-22 13:00:00|290.29|290.14|290.29|290.14|290.34|290.14|290.19|290.04|36
1603371900000|2020-10-22 13:05:00|290.34|290.19|290.24|290.09|290.39|290.24|290.24|290.09|34
1603372200000|2020-10-22 13:10:00|290.29|290.14|290.34|290.19|290.39|290.24|290.24|290.09|40
1603372500000|2020-10-22 13:15:00|290.29|290.14|290.34|290.19|290.44|290.29|290.24|290.09|41
1603372800000|2020-10-22 13:20:00|290.29|290.14|290.39|290.24|290.44|290.24|290.29|290.14|47
1603373100000|2020-10-22 13:25:00|290.34|290.19|290.39|290.24|290.49|290.34|290.34|290.14|56
1603373400000|2020-10-22 13:30:00|290.44|290.29|290.39|290.24|290.64|290.49|290.34|290.14|135
1603373700000|2020-10-22 13:35:00|290.34|290.19|290.24|290.09|290.39|290.24|290.19|289.99|71
1603374000000|2020-10-22 13:40:00|290.29|290.14|290.39|290.24|290.39|290.24|290.14|289.99|68
1603374300000|2020-10-22 13:45:00|290.44|290.29|290.39|290.19|290.49|290.29|290.24|290.09|63
1603374600000|2020-10-22 13:50:00|290.34|290.14|290.49|290.34|290.49|290.34|290.29|290.09|37
1603374900000|2020-10-22 13:55:00|290.44|290.29|290.39|290.24|290.54|290.34|290.34|290.19|58
1603375200000|2020-10-22 14:00:00|290.34|290.19|290.29|290.09|290.49|290.34|290.19|290.04|73
1603375500000|2020-10-22 14:05:00|290.24|290.04|290.19|289.99|290.34|290.19|290.14|289.99|21
1603375800000|2020-10-22 14:10:00|290.24|290.04|290.34|290.09|290.34|290.14|290.09|289.94|4
1603376100000|2020-10-22 14:15:00|290.29|290.14|290.24|290.04|290.34|290.14|290.19|289.99|5
1603376400000|2020-10-22 14:20:00|290.19|289.99|289.89|289.74|290.24|290.04|289.89|289.74|16
1603376700000|2020-10-22 14:25:00|289.94|289.69|290.14|289.94|290.14|289.94|289.84|289.69|27
1603377000000|2020-10-22 14:30:00|290.09|289.99|290.04|289.84|290.19|290.04|289.94|289.74|83
1603377300000|2020-10-22 14:35:00|290.09|289.89|290.09|289.89|290.24|290.09|289.99|289.84|45
1603377600000|2020-10-22 14:40:00|290.04|289.84|289.74|289.59|290.09|289.89|289.74|289.59|38
1603377900000|2020-10-22 14:45:00|289.79|289.64|289.94|289.79|289.99|289.79|289.74|289.59|45
1603378200000|2020-10-22 14:50:00|289.99|289.84|290.29|290.09|290.49|290.29|289.84|289.69|66
1603378500000|2020-10-22 14:55:00|290.24|290.04|290.29|290.04|290.39|290.19|290.24|289.99|36
1603378800000|2020-10-22 15:00:00|290.24|290.09|290.34|290.14|290.39|290.24|290.24|289.99|10
1603379100000|2020-10-22 15:05:00|290.29|290.09|290.14|289.94|290.34|290.14|290.14|289.94|27
1603379400000|2020-10-22 15:10:00|290.19|289.99|290.59|290.39|290.64|290.44|290.14|289.94|42
1603379700000|2020-10-22 15:15:00|290.54|290.44|290.49|290.29|290.59|290.44|290.39|290.19|22
1603380000000|2020-10-22 15:20:00|290.54|290.34|290.59|290.39|290.64|290.49|290.49|290.29|23
1603380300000|2020-10-22 15:25:00|290.54|290.34|290.54|290.34|290.59|290.39|290.49|290.34|3
1603380600000|2020-10-22 15:30:00|290.59|290.39|290.39|290.19|290.59|290.44|290.39|290.19|4
1603380900000|2020-10-22 15:35:00|290.44|290.24|290.44|290.19|290.49|290.29|290.34|290.14|1
1603381200000|2020-10-22 15:40:00|290.39|290.24|290.39|290.19|290.49|290.29|290.29|290.09|1
1603381500000|2020-10-22 15:45:00|290.44|290.24|290.44|290.24|290.49|290.34|290.34|290.14|0
1603381800000|2020-10-22 15:50:00|290.49|290.29|290.29|290.09|290.59|290.39|290.29|290.09|8
1603382100000|2020-10-22 15:55:00|290.34|290.04|290.29|290.09|290.34|290.14|290.24|290.04|15
1603382400000|2020-10-22 16:00:00|290.34|290.14|290.29|290.09|290.39|290.19|290.24|290.09|26
1603382700000|2020-10-22 16:05:00|290.34|290.14|290.54|290.29|290.54|290.34|290.29|290.09|6
1603383000000|2020-10-22 16:10:00|290.59|290.34|290.54|290.34|290.59|290.39|290.54|290.29|9
1603383300000|2020-10-22 16:15:00|290.59|290.39|290.59|290.34|290.64|290.49|290.54|290.34|6
1603383600000|2020-10-22 16:20:00|290.54|290.29|290.49|290.29|290.54|290.29|290.49|290.29|3
1603383900000|2020-10-22 16:25:00|290.44|290.24|290.59|290.39|290.59|290.39|290.44|290.24|14
1603384200000|2020-10-22 16:30:00|290.54|290.34|290.54|290.29|290.54|290.34|290.54|290.19|7
1603384500000|2020-10-22 16:35:00|290.49|290.24|290.49|290.29|290.49|290.29|290.49|290.24|1
1603384800000|2020-10-22 16:40:00|290.54|290.24|290.54|290.29|290.59|290.34|290.54|290.19|3
1603385100000|2020-10-22 16:45:00|290.59|290.34|290.69|290.49|290.69|290.49|290.54|290.29|5
1603385400000|2020-10-22 16:50:00|290.64|290.54|290.69|290.49|290.69|290.54|290.64|290.49|6
1603385700000|2020-10-22 16:55:00|290.64|290.54|290.79|290.64|290.84|290.64|290.64|290.49|18
1603386000000|2020-10-22 17:00:00|290.84|290.69|290.74|290.59|290.84|290.69|290.74|290.59|7
1603386300000|2020-10-22 17:05:00|290.79|290.64|290.84|290.69|290.84|290.69|290.69|290.54|22
1603386600000|2020-10-22 17:10:00|290.89|290.64|290.99|290.84|291.04|290.89|290.79|290.64|21
1603386900000|2020-10-22 17:15:00|291.04|290.79|290.94|290.74|291.04|290.84|290.94|290.74|8
1603387200000|2020-10-22 17:20:00|290.89|290.69|290.79|290.64|290.89|290.74|290.79|290.64|1
1603387500000|2020-10-22 17:25:00|290.84|290.69|290.89|290.74|290.89|290.74|290.84|290.64|16
1603387800000|2020-10-22 17:30:00|290.94|290.79|290.84|290.64|290.94|290.79|290.84|290.64|7
1603388100000|2020-10-22 17:35:00|290.79|290.69|290.74|290.59|290.84|290.69|290.74|290.59|4
1603388400000|2020-10-22 17:40:00|290.69|290.54|290.84|290.69|290.94|290.79|290.69|290.54|28
1603388700000|2020-10-22 17:45:00|290.79|290.64|290.79|290.64|290.84|290.69|290.74|290.54|20
1603389000000|2020-10-22 17:50:00|290.84|290.59|290.89|290.74|290.94|290.79|290.74|290.59|14
1603389300000|2020-10-22 17:55:00|290.94|290.79|290.84|290.69|290.94|290.79|290.84|290.69|8
1603389600000|2020-10-22 18:00:00|290.89|290.74|290.94|290.74|290.94|290.79|290.89|290.69|6
1603389900000|2020-10-22 18:05:00|290.89|290.79|290.89|290.74|290.94|290.79|290.84|290.69|20
1603390200000|2020-10-22 18:10:00|290.84|290.69|290.89|290.69|290.94|290.79|290.84|290.69|16
1603390500000|2020-10-22 18:15:00|290.94|290.74|291.04|290.89|291.09|290.89|290.84|290.69|16
1603390800000|2020-10-22 18:20:00|291.09|290.84|291.09|290.89|291.09|290.94|290.99|290.84|27
1603391100000|2020-10-22 18:25:00|291.04|290.84|290.99|290.84|291.09|290.84|290.99|290.84|15
1603391400000|2020-10-22 18:30:00|290.94|290.79|291.09|290.89|291.09|290.89|290.94|290.79|20
1603391700000|2020-10-22 18:35:00||290.94||290.94||290.94||290.89|11
1603392000000|2020-10-22 18:40:00|291.14|290.99|291.09|290.94|291.14|290.99|291.09|290.94|31
1603392300000|2020-10-22 18:45:00|291.14|290.99|291.19|290.99|291.19|291.04|291.14|290.94|16
1603392600000|2020-10-22 18:50:00|291.24|291.04|291.24|291.09|291.29|291.09|291.19|290.94|28
1603392900000|2020-10-22 18:55:00|291.19|291.04|291.19|290.99|291.19|291.09|291.19|290.99|4
1603393200000|2020-10-22 19:00:00|291.14|291.04|291.24|290.99|291.24|291.04|291.14|290.99|15
1603393500000|2020-10-22 19:05:00|291.19|290.94|291.09|290.89|291.19|290.94|291.04|290.84|11
1603393800000|2020-10-22 19:10:00|291.04|290.94|291.09|290.89|291.09|290.94|291.04|290.89|10
1603394100000|2020-10-22 19:15:00|291.04|290.94|291.09|290.94|291.09|290.94|290.99|290.84|7
1603394400000|2020-10-22 19:20:00|291.04|290.89|291.09|290.89|291.14|290.99|291.04|290.89|7
1603394700000|2020-10-22 19:25:00|291.14|290.94|291.24|291.04|291.24|291.04|291.14|290.89|4
1603395000000|2020-10-22 19:30:00|291.29|291.09|291.29|291.09|291.29|291.09|291.29|291.04|1
1603395300000|2020-10-22 19:35:00|291.34|291.14|291.19|291.04|291.34|291.19|291.19|291.04|11
1603395600000|2020-10-22 19:40:00|291.24|290.99|291.24|291.09|291.24|291.09|291.24|290.99|13
1603395900000|2020-10-22 19:45:00|291.14|291.04|291.19|290.99|291.24|291.09|291.14|290.94|20
1603396200000|2020-10-22 19:50:00|291.24|291.04|291.14|290.94|291.29|291.09|291.09|290.89|39
1603396500000|2020-10-22 19:55:00|291.04|290.99|291.04|290.84|291.04|290.99|290.89|290.74|69
1603396800000|2020-10-22 20:00:00|290.99|290.89|290.99|290.84|291.04|290.89|290.94|290.79|33
1603397100000|2020-10-22 20:05:00|290.94|290.79|290.99|290.84|290.99|290.84|290.94|290.79|11
1603397400000|2020-10-22 20:10:00|291.04|290.89|291.04|290.84|291.09|290.94|290.99|290.84|18
1603397700000|2020-10-22 20:15:00||290.89||290.89||290.89||290.89|6
1603398000000|2020-10-22 20:20:00|||||||||13
1603398300000|2020-10-22 20:25:00|290.99|290.84|291.04|290.89|291.04|290.89|290.99|290.84|15
1603398600000|2020-10-22 20:30:00|290.99|290.84|291.04|290.89|291.04|290.89|290.99|290.84|2
1603398900000|2020-10-22 20:35:00||290.84||290.89||290.89||290.84|2
1603399200000|2020-10-22 20:40:00|290.99|290.84|290.94|290.79|291.04|290.89|290.94|290.74|11
1603399500000|2020-10-22 20:45:00||290.74||290.79||290.79||290.74|1
1603399800000|2020-10-22 20:50:00|||||||||2
1603400100000|2020-10-22 20:55:00|290.99|290.84|290.99|290.84|290.99|290.84|290.99|290.79|10
1603400400000|2020-10-22 21:00:00|290.94|290.79|291.24|290.39|291.29|290.84|290.59|290.39|12
1603401000000|2020-10-22 21:10:00|291.14|290.54|291.14|290.54|291.14|290.54|291.14|290.54|0
1603401600000|2020-10-22 21:20:00|291.24|290.64|291.14|290.54|291.24|290.64|291.14|290.54|0
1603401900000|2020-10-22 21:25:00|291.24|290.64|291.24|290.64|291.24|290.64|291.24|290.64|0
1603402200000|2020-10-22 21:30:00|291.14|290.54|291.14|290.54|291.24|290.64|291.14|290.54|0
1603402800000|2020-10-22 21:40:00|291.24|290.64|291.24|290.64|291.24|290.64|291.14|290.54|0
1603404000000|2020-10-22 22:00:00|291.44|290.84|291.34|290.74|291.44|290.84|291.24|290.64|0
1603404300000|2020-10-22 22:05:00|291.44|290.84|291.44|290.84|291.44|290.84|291.34|290.74|0
1603404600000|2020-10-22 22:10:00|291.34|290.74|291.44|290.84|291.44|290.84|291.34|290.74|0
1603404900000|2020-10-22 22:15:00|291.34|290.74|291.34|290.74|291.44|290.84|291.34|290.74|0
1603405200000|2020-10-22 22:20:00|291.44|290.84|291.44|290.84|291.44|290.84|291.34|290.74|0
1603405500000|2020-10-22 22:25:00|291.34|290.74|291.34|290.74|291.34|290.74|291.34|290.74|0
1603406100000|2020-10-22 22:35:00|291.44|290.84|291.34|290.74|291.44|290.84|291.34|290.74|0
1603406400000|2020-10-22 22:40:00|291.44|290.84|291.34|290.74|291.44|290.84|291.34|290.74|0
1603406700000|2020-10-22 22:45:00|291.44|290.84|291.54|290.94|291.54|290.94|291.34|290.74|0
1603407300000|2020-10-22 22:55:00|291.44|290.84|291.44|290.84|291.44|290.84|291.44|290.84|0
1603407900000|2020-10-22 23:05:00|291.34|290.74|291.34|290.74|291.34|290.74|291.34|290.74|0
1603408200000|2020-10-22 23:10:00|291.44|290.84|291.24|290.64|291.44|290.84|291.14|290.54|0
1603408500000|2020-10-22 23:15:00|291.34|290.74|291.24|290.64|291.34|290.74|291.24|290.64|0
1603408800000|2020-10-22 23:20:00|291.34|290.74|291.34|290.74|291.34|290.74|291.24|290.64|0
1603409100000|2020-10-22 23:25:00|291.24|290.64|291.34|290.74|291.34|290.74|291.24|290.64|0
1603409400000|2020-10-22 23:30:00|291.24|290.64|291.34|290.74|291.34|290.74|291.24|290.64|0
1603409700000|2020-10-22 23:35:00|291.44|290.84|291.44|290.84|291.44|290.84|291.44|290.84|0
1603410000000|2020-10-22 23:40:00|291.34|290.74|291.58|290.98|291.68|291.08|291.34|290.74|0
1603410300000|2020-10-22 23:45:00|291.48|290.88|291.58|290.98|291.58|290.98|291.48|290.88|0
1603410600000|2020-10-22 23:50:00|291.48|290.88|291.58|290.98|291.58|290.98|291.48|290.88|0
1603410900000|2020-10-22 23:55:00|291.48|290.88|291.48|290.88|291.48|290.88|291.48|290.88|0
1603411200000|2020-10-23 00:00:00|291.38|290.78|291.28|290.68|291.48|290.88|291.28|290.68|0
1603411500000|2020-10-23 00:05:00|291.38|290.78|291.28|290.68|291.38|290.78|291.28|290.68|0
1603411800000|2020-10-23 00:10:00|291.38|290.78|291.28|290.68|291.38|290.78|291.18|290.58|0
1603412100000|2020-10-23 00:15:00|291.18|290.58|291.18|290.58|291.28|290.68|291.08|290.48|0
1603412400000|2020-10-23 00:20:00|291.08|290.48|291.08|290.48|291.18|290.58|291.08|290.48|0
1603412700000|2020-10-23 00:25:00|291.18|290.58|291.18|290.58|291.18|290.58|291.08|290.48|0
1603413000000|2020-10-23 00:30:00|291.23|291.08|291.03|290.83|291.38|291.13|290.98|290.83|388
1603413300000|2020-10-23 00:35:00|290.98|290.88|291.03|290.83|291.13|290.98|290.98|290.83|90
1603413600000|2020-10-23 00:40:00|290.98|290.88|290.93|290.78|291.03|290.88|290.88|290.73|95
1603413900000|2020-10-23 00:45:00|290.88|290.73|291.03|290.88|291.38|291.23|290.88|290.68|189
1603414200000|2020-10-23 00:50:00|291.08|290.93|291.13|290.98|291.13|290.98|290.88|290.73|237
1603414500000|2020-10-23 00:55:00|291.18|290.93|291.28|291.13|291.53|291.38|291.18|290.93|191
1603414800000|2020-10-23 01:00:00|291.18|291.03|290.78|290.58|291.78|291.58|290.58|290.43|692
1603415100000|2020-10-23 01:05:00|290.73|290.53|290.58|290.43|290.78|290.63|290.28|290.13|550
1603415400000|2020-10-23 01:10:00|290.63|290.48|290.28|290.13|290.93|290.73|290.18|290.03|340
1603415700000|2020-10-23 01:15:00|290.23|290.08|290.48|290.33|290.63|290.48|290.03|289.88|696
1603416000000|2020-10-23 01:20:00|290.43|290.28|290.33|290.18|290.68|290.53|290.33|290.18|384
1603416300000|2020-10-23 01:25:00|290.28|290.13|290.48|290.33|290.63|290.43|290.28|290.13|227
1603416600000|2020-10-23 01:30:00|290.53|290.28|290.48|290.33|290.83|290.68|290.43|290.28|204
1603416900000|2020-10-23 01:35:00|290.43|290.28|290.93|290.78|291.03|290.83|290.43|290.28|195
1603417200000|2020-10-23 01:40:00|290.88|290.73|291.23|291.03|291.23|291.03|290.88|290.68|228
1603417500000|2020-10-23 01:45:00|291.18|290.98|290.78|290.58|291.23|291.03|290.73|290.58|207
1603417800000|2020-10-23 01:50:00|290.83|290.63|290.68|290.53|291.03|290.88|290.43|290.28|272
1603418100000|2020-10-23 01:55:00|290.73|290.48|290.88|290.68|290.93|290.78|290.68|290.48|762
1603418400000|2020-10-23 02:00:00|290.93|290.73|291.08|290.88|291.08|290.93|290.83|290.68|208
1603418700000|2020-10-23 02:05:00|291.13|290.93|291.08|290.93|291.38|291.18|291.03|290.88|232
1603419000000|2020-10-23 02:10:00|291.03|290.88|290.93|290.78|291.23|291.08|290.93|290.73|205
1603419300000|2020-10-23 02:15:00|290.88|290.73|291.08|290.93|291.13|290.98|290.83|290.68|104
1603419600000|2020-10-23 02:20:00|291.13|290.98|291.23|291.08|291.23|291.08|290.98|290.83|115
1603419900000|2020-10-23 02:25:00|291.28|291.13|291.18|291.03|291.28|291.13|291.03|290.88|138
1603420200000|2020-10-23 02:30:00|291.23|291.08|291.33|291.18|291.38|291.23|291.18|291.03|108
1603420500000|2020-10-23 02:35:00|291.38|291.23|291.23|291.08|291.43|291.28|291.23|291.08|161
1603420800000|2020-10-23 02:40:00|291.18|290.98|291.23|291.03|291.33|291.18|291.08|290.93|173
1603421100000|2020-10-23 02:45:00|291.18|290.98|291.53|291.33|291.53|291.38|290.98|290.83|255
1603421400000|2020-10-23 02:50:00|291.58|291.38|291.48|291.28|291.68|291.53|291.48|291.28|293
1603421700000|2020-10-23 02:55:00|291.43|291.33|291.63|291.48|291.63|291.48|291.43|291.28|218
1603422000000|2020-10-23 03:00:00|291.58|291.43|291.58|291.43|291.78|291.63|291.58|291.43|566
1603422300000|2020-10-23 03:05:00|291.63|291.48|291.83|291.68|291.88|291.73|291.63|291.48|638
1603422600000|2020-10-23 03:10:00|291.88|291.73|291.88|291.73|291.93|291.73|291.78|291.63|353
1603422900000|2020-10-23 03:15:00|291.93|291.78|291.98|291.83|292.03|291.88|291.83|291.68|369
1603423200000|2020-10-23 03:20:00|291.93|291.78|291.48|291.33|291.98|291.78|291.48|291.33|378
1603423500000|2020-10-23 03:25:00|291.53|291.38|291.23|291.08|291.53|291.38|291.23|291.08|335
1603423800000|2020-10-23 03:30:00|291.28|291.13|291.53|291.38|291.53|291.38|291.28|291.13|284
1603424100000|2020-10-23 03:35:00|291.58|291.43|291.78|291.63|291.78|291.63|291.58|291.43|274
1603424400000|2020-10-23 03:40:00|291.83|291.68|291.68|291.53|291.88|291.73|291.63|291.48|299
1603424700000|2020-10-23 03:45:00|291.73|291.58|291.58|291.43|291.73|291.58|291.48|291.33|320
1603425000000|2020-10-23 03:50:00|291.63|291.48|291.68|291.53|291.73|291.58|291.58|291.43|187
1603425300000|2020-10-23 03:55:00|291.73|291.58|291.58|291.43|291.73|291.58|291.58|291.43|194
1603425600000|2020-10-23 04:00:00|291.63|291.48|291.73|291.58|291.78|291.63|291.63|291.48|344
1603425900000|2020-10-23 04:05:00|291.68|291.53|291.63|291.48|291.68|291.53|291.58|291.43|54
1603426200000|2020-10-23 04:10:00|291.68|291.43|291.73|291.58|291.73|291.58|291.68|291.43|42
1603426500000|2020-10-23 04:15:00|291.78|291.63|291.78|291.63|291.78|291.63|291.78|291.63|12
1603426800000|2020-10-23 04:20:00|291.73|291.58|291.83|291.68|291.83|291.68|291.73|291.58|40
1603427100000|2020-10-23 04:25:00|291.78|291.63|291.78|291.63|291.83|291.68|291.78|291.63|57
1603427400000|2020-10-23 04:30:00|291.83|291.68|291.78|291.63|291.88|291.73|291.78|291.63|34
1603427700000|2020-10-23 04:35:00|291.83|291.68|291.83|291.68|291.83|291.68|291.83|291.68|23
1603428000000|2020-10-23 04:40:00|291.78|291.63|291.78|291.63|291.78|291.63|291.78|291.63|86
1603428300000|2020-10-23 04:45:00|291.83|291.68|291.68|291.53|291.83|291.68|291.68|291.53|52
1603428600000|2020-10-23 04:50:00|291.73|291.58|291.73|291.58|291.73|291.58|291.73|291.58|27
1603428900000|2020-10-23 04:55:00|291.68|291.53|291.63|291.48|291.68|291.53|291.63|291.48|63
1603429200000|2020-10-23 05:00:00|291.58|291.43|291.78|291.63|291.78|291.63|291.58|291.38|156
1603429500000|2020-10-23 05:05:00|291.83|291.58|291.83|291.68|291.93|291.73|291.78|291.58|145
1603429800000|2020-10-23 05:10:00|291.78|291.63|291.88|291.73|291.93|291.73|291.78|291.63|44
1603430100000|2020-10-23 05:15:00|291.83|291.68|291.78|291.63|291.83|291.73|291.78|291.63|59
1603430400000|2020-10-23 05:20:00|291.83|291.68|291.68|291.53|291.83|291.68|291.68|291.48|34
1603430700000|2020-10-23 05:25:00|291.73|291.48|291.63|291.43|291.73|291.53|291.53|291.38|92
1603431000000|2020-10-23 05:30:00|291.68|291.48|291.48|291.33|291.68|291.53|291.48|291.28|40
1603431300000|2020-10-23 05:35:00|291.43|291.28|291.28|291.08|291.43|291.28|291.13|290.98|142
1603431600000|2020-10-23 05:40:00|291.23|291.13|291.33|291.18|291.38|291.18|291.08|290.93|95
1603431900000|2020-10-23 05:45:00|291.28|291.13|291.23|291.03|291.33|291.18|291.13|290.98|50
1603432200000|2020-10-23 05:50:00|291.18|290.98|291.23|291.08|291.33|291.18|291.13|290.98|108
1603432500000|2020-10-23 05:55:00|291.18|291.03|291.28|291.13|291.28|291.13|291.18|291.03|27
1603432800000|2020-10-23 06:00:00|291.18|291.03|291.08|290.93|291.23|291.08|291.08|290.93|133
1603433100000|2020-10-23 06:05:00|291.03|290.88|290.88|290.73|291.18|290.98|290.88|290.73|647
1603433400000|2020-10-23 06:10:00|290.83|290.68|291.08|290.88|291.13|290.98|290.83|290.68|94
1603433700000|2020-10-23 06:15:00|291.03|290.93|291.18|291.03|291.23|291.08|290.98|290.78|148
1603434000000|2020-10-23 06:20:00|291.23|291.08|291.28|291.08|291.28|291.13|291.13|290.98|96
1603434300000|2020-10-23 06:25:00|291.23|291.13|291.28|291.13|291.33|291.18|291.23|291.03|50
1603434600000|2020-10-23 06:30:00|291.23|291.08|291.33|291.18|291.33|291.18|291.18|291.03|49
1603434900000|2020-10-23 06:35:00|291.38|291.23|291.28|291.13|291.43|291.28|291.28|291.13|47
1603435200000|2020-10-23 06:40:00|291.33|291.18|291.13|290.98|291.38|291.23|291.13|290.98|93
1603435500000|2020-10-23 06:45:00|291.08|290.93|291.03|290.83|291.13|290.98|291.03|290.83|70
1603435800000|2020-10-23 06:50:00|291.08|290.88|291.08|290.93|291.08|290.93|290.98|290.78|66
1603436100000|2020-10-23 06:55:00|291.13|290.98|291.03|290.88|291.13|290.98|291.03|290.88|32
1603436400000|2020-10-23 07:00:00|291.08|290.93|291.23|291.03|291.23|291.08|291.03|290.88|181
1603436700000|2020-10-23 07:05:00|291.28|291.08|291.38|291.23|291.48|291.33|291.28|291.03|206
1603437000000|2020-10-23 07:10:00|291.43|291.28|291.28|291.13|291.43|291.28|291.28|291.13|214
1603437300000|2020-10-23 07:15:00|291.33|291.18|291.43|291.28|291.48|291.33|291.33|291.18|172
1603437600000|2020-10-23 07:20:00|291.48|291.33|291.58|291.43|291.58|291.43|291.48|291.28|202
1603437900000|2020-10-23 07:25:00|291.53|291.38|291.58|291.43|291.63|291.48|291.53|291.38|178
1603438200000|2020-10-23 07:30:00|291.63|291.48|291.73|291.58|291.93|291.78|291.58|291.43|701
1603438500000|2020-10-23 07:35:00|291.78|291.63|291.88|291.73|292.03|291.88|291.78|291.63|284
1603438800000|2020-10-23 07:40:00|291.83|291.68|291.78|291.63|291.93|291.73|291.63|291.48|172
1603439100000|2020-10-23 07:45:00|291.83|291.68|291.93|291.78|291.98|291.83|291.83|291.68|236
1603439400000|2020-10-23 07:50:00|291.88|291.73|291.73|291.58|291.88|291.73|291.68|291.48|164
1603439700000|2020-10-23 07:55:00|291.78|291.63|291.93|291.78|292.03|291.88|291.78|291.63|151
1603440000000|2020-10-23 08:00:00|291.98|291.83|292.13|291.98|292.18|292.03|291.88|291.73|244
1603440300000|2020-10-23 08:05:00|292.18|292.03|291.93|291.78|292.28|292.13|291.93|291.78|267
1603440600000|2020-10-23 08:10:00|291.98|291.83|292.13|291.98|292.28|292.13|291.98|291.83|190
1603440900000|2020-10-23 08:15:00|292.18|292.03|292.18|292.03|292.28|292.13|292.13|292.03|82
1603441200000|2020-10-23 08:20:00|292.23|292.08|291.98|291.83|292.28|292.13|291.98|291.83|181
1603441500000|2020-10-23 08:25:00|292.03|291.88|291.88|291.73|292.08|291.93|291.88|291.73|161
1603441800000|2020-10-23 08:30:00|291.93|291.78|291.93|291.78|291.93|291.78|291.88|291.73|55
1603442100000|2020-10-23 08:35:00|291.98|291.73|291.93|291.78|291.98|291.83|291.88|291.73|136
1603442400000|2020-10-23 08:40:00|291.98|291.83|291.88|291.73|292.03|291.88|291.88|291.73|258
1603442700000|2020-10-23 08:45:00|291.83|291.68|291.93|291.78|291.98|291.83|291.78|291.63|110
1603443000000|2020-10-23 08:50:00|291.98|291.73|291.98|291.83|291.98|291.83|291.78|291.63|115
1603443300000|2020-10-23 08:55:00|291.93|291.78|291.68|291.53|291.93|291.78|291.63|291.48|228
1603443600000|2020-10-23 09:00:00|291.63|291.48|291.43|291.28|291.83|291.68|291.23|291.08|1008
1603443900000|2020-10-23 09:05:00|291.48|291.33|291.58|291.38|291.68|291.53|291.48|291.33|259
1603444200000|2020-10-23 09:10:00|291.53|291.33|291.63|291.38|291.68|291.48|291.38|291.23|192
1603444500000|2020-10-23 09:15:00|291.58|291.43|291.73|291.48|291.78|291.63|291.58|291.43|106
1603444800000|2020-10-23 09:20:00|291.98|291.38|291.98|291.38|291.98|291.38|291.88|291.28|0
1603445100000|2020-10-23 09:25:00|||||||||48
1603445400000|2020-10-23 09:30:00|292.08|291.48|291.98|291.38|292.08|291.48|291.98|291.38|0
1603445700000|2020-10-23 09:35:00|292.08|291.48|291.98|291.38|292.08|291.48|291.98|291.38|0
1603446000000|2020-10-23 09:40:00|291.88|291.28|291.78|291.18|291.88|291.28|291.78|291.18|0
1603446300000|2020-10-23 09:45:00|291.88|291.28|292.08|291.48|292.08|291.48|291.78|291.18|0
1603446600000|2020-10-23 09:50:00|291.73|291.53|291.78|291.63|291.83|291.68|291.73|291.53|14
1603446900000|2020-10-23 09:55:00|291.83|291.58|291.83|291.68|292.03|291.78|291.73|291.53|75
1603447200000|2020-10-23 10:00:00|291.88|291.73|291.88|291.68|291.98|291.78|291.83|291.68|10
1603447500000|2020-10-23 10:05:00|291.83|291.73|291.98|291.83|292.03|291.83|291.83|291.68|33
1603447800000|2020-10-23 10:10:00|292.03|291.78|291.98|291.78|292.03|291.88|291.93|291.78|15
1603448100000|2020-10-23 10:15:00|292.03|291.83|291.98|291.78|292.03|291.83|291.93|291.78|2
1603448400000|2020-10-23 10:20:00|292.03|291.83|291.98|291.78|292.03|291.88|291.93|291.73|9
1603448700000|2020-10-23 10:25:00|291.93|291.83|291.83|291.68|291.98|291.83|291.83|291.68|1
1603449000000|2020-10-23 10:30:00|291.88|291.73|291.88|291.68|291.93|291.78|291.83|291.68|40
1603449300000|2020-10-23 10:35:00|291.93|291.73|291.98|291.73|291.98|291.73|291.93|291.73|17
1603449600000|2020-10-23 10:40:00|291.93|291.78|292.03|291.83|292.08|291.83|291.93|291.78|2
1603449900000|2020-10-23 10:45:00|292.08||292.08||292.08||291.98||0
1603450200000|2020-10-23 10:50:00|292.03||292.03||292.03||291.98||6
1603450500000|2020-10-23 10:55:00|291.98|291.88|291.98|291.83|292.08|291.88|291.98|291.83|9
1603450800000|2020-10-23 11:00:00|292.03|291.78|291.88|291.73|292.03|291.78|291.83|291.68|5
1603451100000|2020-10-23 11:05:00|291.93||291.88||291.98||291.88||6
1603451400000|2020-10-23 11:10:00|291.93|291.68|291.98|291.73|291.98|291.73|291.88|291.68|2
1603451700000|2020-10-23 11:15:00|291.93|291.68|291.93|291.73|291.98|291.78|291.88|291.68|4
1603452000000|2020-10-23 11:20:00|291.88|291.68|291.93|291.73|291.93|291.73|291.83|291.63|1
1603452300000|2020-10-23 11:25:00|291.88|291.68|291.88|291.68|291.93|291.73|291.83|291.63|4
1603452600000|2020-10-23 11:30:00|291.93|291.73|291.93|291.73|291.98|291.83|291.88|291.68|2
1603452900000|2020-10-23 11:35:00|291.88|291.68|292.03|291.83|292.08|291.83|291.88|291.68|2
1603453200000|2020-10-23 11:40:00|291.98|291.88|292.13|291.93|292.13|291.93|291.98|291.88|0
1603453500000|2020-10-23 11:45:00|292.08|291.98|292.03|291.83|292.13|291.98|291.98|291.83|1
1603453800000|2020-10-23 11:50:00|291.98|291.88|292.03|291.88|292.08|291.88|291.98|291.83|2
1603454100000|2020-10-23 11:55:00|292.08|291.83|292.03|291.83|292.08|291.88|291.98|291.83|7
1603454400000|2020-10-23 12:00:00|291.98|291.88|292.08|291.93|292.13|291.93|291.98|291.83|9
1603454700000|2020-10-23 12:05:00|292.13|291.88|292.13|291.98|292.13|291.98|292.08|291.88|15
1603455000000|2020-10-23 12:10:00|292.08|291.93|292.13|291.98|292.13|291.98|292.08|291.88|11
1603455300000|2020-10-23 12:15:00|292.18|292.03|292.23|292.08|292.28|292.08|292.18|292.03|10
1603455600000|2020-10-23 12:20:00|292.18|292.03|292.13|291.98|292.23|292.08|292.08|291.93|14
1603455900000|2020-10-23 12:25:00|292.18|292.03|292.08|291.93|292.23|292.03|292.08|291.93|35
1603456200000|2020-10-23 12:30:00|292.13|291.98|292.18|291.98|292.18|292.03|292.13|291.93|28
1603456500000|2020-10-23 12:35:00|292.13|291.93|292.13|291.98|292.18|291.98|292.08|291.93|4
1603456800000|2020-10-23 12:40:00|292.08|291.93|292.13|291.98|292.18|292.03|292.08|291.93|6
1603457100000|2020-10-23 12:45:00|292.08|291.93|292.13|291.98|292.18|291.98|292.08|291.93|6
1603457400000|2020-10-23 12:50:00|292.08|291.93|292.18|291.98|292.18|291.98|292.08|291.93|43
1603457700000|2020-10-23 12:55:00|292.13|291.93|292.13|291.93|292.18|291.98|292.08|291.93|5
1603458000000|2020-10-23 13:00:00|292.08|291.98|292.13|291.98|292.13|291.98|292.08|291.93|25
1603458300000|2020-10-23 13:05:00|292.08|291.93|291.93|291.78|292.08|291.98|291.93|291.78|41
1603458600000|2020-10-23 13:10:00|||||||||8
1603458900000|2020-10-23 13:15:00|291.88|291.73|291.88|291.73|291.93|291.78|291.83|291.68|27
1603459200000|2020-10-23 13:20:00|291.93|291.78|291.98|291.83|292.03|291.83|291.93|291.73|4
1603459500000|2020-10-23 13:25:00|291.93|291.78|291.98|291.78|291.98|291.83|291.93|291.78|12
1603459800000|2020-10-23 13:30:00|291.93|291.83|291.68|291.48|291.98|291.83|291.63|291.48|25
1603460100000|2020-10-23 13:35:00|291.63|291.43|291.68|291.43|291.68|291.48|291.53|291.33|15
1603460400000|2020-10-23 13:40:00|291.63|291.48|291.68|291.43|291.73|291.48|291.53|291.33|15
1603460700000|2020-10-23 13:45:00|291.63|291.48|291.48|291.28|291.68|291.48|291.43|291.28|39
1603461000000|2020-10-23 13:50:00|291.43|291.33|291.68|291.43|291.73|291.53|291.43|291.28|12
1603461300000|2020-10-23 13:55:00|291.63|291.48|291.63|291.43|291.73|291.53|291.53|291.38|3
1603461600000|2020-10-23 14:00:00|291.58|291.38|291.43|291.23|291.63|291.43|291.38|291.18|11
1603461900000|2020-10-23 14:05:00|291.38|291.18|291.48|291.28|291.53|291.33|291.33|291.18|12
1603462200000|2020-10-23 14:10:00|291.43|291.23|291.78|291.58|291.78|291.58|291.43|291.23|15
1603462500000|2020-10-23 14:15:00|291.73|291.53|291.83|291.68|291.88|291.73|291.73|291.53|129
1603462800000|2020-10-23 14:20:00|291.78|291.63|291.68|291.48|291.83|291.68|291.63|291.43|21
1603463100000|2020-10-23 14:25:00|291.73|291.53|291.78|291.58|291.88|291.68|291.68|291.48|7
1603463400000|2020-10-23 14:30:00|291.73|291.53|291.98|291.83|291.98|291.83|291.73|291.53|7
1603463700000|2020-10-23 14:35:00|291.93|291.78|291.93|291.73|291.98|291.83|291.88|291.68|7
1603464000000|2020-10-23 14:40:00|291.88|291.78|291.78|291.58|291.93|291.78|291.68|291.48|8
1603464300000|2020-10-23 14:45:00|291.73|291.63|291.73|291.48|291.83|291.68|291.68|291.48|10
1603464600000|2020-10-23 14:50:00|291.68|291.53|291.78|291.58|291.88|291.68|291.63|291.48|18
1603464900000|2020-10-23 14:55:00|291.73|291.53|291.83|291.63|291.83|291.68|291.68|291.48|17
1603465200000|2020-10-23 15:00:00|291.88|291.68|291.83|291.63|291.88|291.73|291.68|291.48|11
1603465500000|2020-10-23 15:05:00|291.78|291.68|291.73|291.53|291.83|291.68|291.68|291.48|1
1603465800000|2020-10-23 15:10:00|291.78|291.58|291.88|291.68|291.88|291.68|291.78|291.43|5
1603466100000|2020-10-23 15:15:00|291.83|291.63|291.78|291.63|291.83|291.68|291.78|291.58|3
1603466400000|2020-10-23 15:20:00|291.83|291.58|291.58|291.38|291.83|291.58|291.58|291.38|18
1603466700000|2020-10-23 15:25:00|291.53|291.43|291.68|291.53|291.73|291.53|291.53|291.33|30
1603467000000|2020-10-23 15:30:00|291.78|291.48|291.83|291.63|291.83|291.63|291.78|291.33|17
1603467300000|2020-10-23 15:35:00||291.58||291.58||291.63||291.48|3
1603467600000|2020-10-23 15:40:00|291.88|291.53|291.83|291.58|291.88|291.68|291.83|291.53|7
1603467900000|2020-10-23 15:45:00|291.78|291.53|291.58|291.38|291.78|291.58|291.58|291.33|5
1603468200000|2020-10-23 15:50:00|291.63|291.43|291.73|291.48|291.73|291.53|291.63|291.38|3
1603468500000|2020-10-23 15:55:00|291.78|291.53|291.83|291.68|291.88|291.68|291.78|291.53|15
1603468800000|2020-10-23 16:00:00|291.88|291.63|291.88|291.73|291.93|291.78|291.83|291.63|22
1603469100000|2020-10-23 16:05:00|291.93|291.78|291.93|291.73|291.98|291.83|291.93|291.68|5
1603469400000|2020-10-23 16:10:00|291.88|291.78|291.78|291.58|291.88|291.78|291.78|291.58|5
1603469700000|2020-10-23 16:15:00|291.73|291.63|291.63|291.48|291.83|291.68|291.58|291.28|48
1603470000000|2020-10-23 16:20:00|291.68|291.43|291.53|291.33|291.68|291.43|291.43|291.23|41
1603470300000|2020-10-23 16:25:00|291.58|291.38|291.63|291.43|291.63|291.48|291.53|291.33|3
1603470600000|2020-10-23 16:30:00|291.58|291.38|291.63|291.43|291.73|291.53|291.53|291.33|10
1603470900000|2020-10-23 16:35:00|291.68|291.48|291.78|291.58|291.78|291.63|291.68|291.48|5
1603471200000|2020-10-23 16:40:00|291.83|291.63|291.88|291.68|291.88|291.68|291.73|291.58|7
1603471500000|2020-10-23 16:45:00|291.83|291.63|291.88|291.63|291.88|291.68|291.73|291.58|4
1603471800000|2020-10-23 16:50:00|291.83|291.68|291.88|291.63|291.88|291.73|291.78|291.58|4
1603472100000|2020-10-23 16:55:00|291.83|291.68|291.78|291.53|291.88|291.68|291.68|291.48|4
1603472400000|2020-10-23 17:00:00|291.73|291.58|291.93|291.78|291.93|291.78|291.73|291.58|3
1603472700000|2020-10-23 17:05:00|291.98|291.73|291.93|291.73|291.98|291.78|291.88|291.68|4
1603473000000|2020-10-23 17:10:00|291.88|291.78|291.83|291.68|291.93|291.78|291.83|291.63|4
1603473300000|2020-10-23 17:15:00|291.88|291.73|291.98|291.78|291.98|291.83|291.88|291.63|2
1603473600000|2020-10-23 17:20:00|291.93|291.73|292.08|291.88|292.13|291.93|291.93|291.73|1
1603473900000|2020-10-23 17:25:00|292.03|291.83|292.08|291.83|292.08|291.88|292.03|291.78|0
1603474200000|2020-10-23 17:30:00|292.03|291.88|292.08|291.83|292.08|291.93|292.03|291.78|0
1603474500000|2020-10-23 17:35:00|292.03|291.88|292.03|291.83|292.08|291.88|291.98|291.78|0
1603474800000|2020-10-23 17:40:00|291.98|291.88|291.98|291.83|292.03|291.88|291.98|291.78|0
1603475100000|2020-10-23 17:45:00|291.93|291.78|291.98|291.78|291.98|291.83|291.93|291.78|13
1603475400000|2020-10-23 17:50:00|292.03|291.83|291.98|291.78|292.03|291.83|291.93|291.78|1
1603475700000|2020-10-23 17:55:00|292.03|291.83|292.03|291.83|292.03|291.88|292.03|291.78|0
1603476000000|2020-10-23 18:00:00|291.98|291.88|292.08|291.88|292.08|291.93|291.98|291.78|1
1603476300000|2020-10-23 18:05:00|292.13|291.93|292.08|291.88|292.13|291.98|292.03|291.83|7
1603476600000|2020-10-23 18:10:00|292.03|291.93|292.08|291.88|292.08|291.93|292.03|291.78|1
1603476900000|2020-10-23 18:15:00|292.13|291.83|292.08|291.93|292.18|291.98|292.08|291.83|47
1603477200000|2020-10-23 18:20:00|292.13|291.88|292.13|291.93|292.13|291.93|292.08|291.83|7
1603477500000|2020-10-23 18:25:00|292.18|291.98|292.18|291.98|292.23|292.03|292.13|291.93|8
1603477800000|2020-10-23 18:30:00|292.13|292.03|292.18|292.03|292.23|292.03|292.13|291.98|1
1603478100000|2020-10-23 18:35:00|292.23|291.98|292.13|291.93|292.23|291.98|292.08|291.93|10
1603478400000|2020-10-23 18:40:00|292.18|291.98|292.13|291.93|292.18|291.98|292.08|291.93|5
1603478700000|2020-10-23 18:45:00|292.08|291.98|292.18|291.98|292.18|291.98|292.08|291.93|5
1603479000000|2020-10-23 18:50:00|292.13|292.03|292.13|291.93|292.23|292.03|292.08|291.93|7
1603479300000|2020-10-23 18:55:00|292.08|291.98|292.08|291.88|292.18|291.98|292.03|291.83|1
1603479600000|2020-10-23 19:00:00|292.13|291.93|292.13|291.93|292.18|291.98|292.03|291.88|0
1603479900000|2020-10-23 19:05:00|292.18|291.98|292.18|291.98|292.23|291.98|292.13|291.93|0
1603480200000|2020-10-23 19:10:00|292.08|291.93|292.13|291.98|292.23|292.03|292.03|291.83|31
1603480500000|2020-10-23 19:15:00|292.18|291.93|292.13|291.93|292.18|291.93|292.08|291.88|7
1603480800000|2020-10-23 19:20:00|292.08|291.98|292.13|291.98|292.18|291.98|292.08|291.88|11
1603481100000|2020-10-23 19:25:00|292.08|291.93|292.13|291.98|292.18|291.98|292.08|291.93|7
1603481400000|2020-10-23 19:30:00|292.18|292.03|292.13|291.98|292.23|292.03|292.08|291.88|11
1603481700000|2020-10-23 19:35:00|292.18|292.03|292.18|292.03|292.23|292.08|292.18|292.03|13
1603482000000|2020-10-23 19:40:00|292.23|292.08|292.28|292.08|292.38|292.18|292.18|292.03|17
1603482300000|2020-10-23 19:45:00|292.23|292.13|292.28|292.13|292.33|292.18|292.23|292.03|8
1603482600000|2020-10-23 19:50:00|292.33|292.18|292.43|292.23|292.43|292.23|292.28|292.08|18
1603482900000|2020-10-23 19:55:00|292.38|292.28|292.43|292.28|292.43|292.28|292.33|292.18|26
1603483200000|2020-10-23 20:00:00|292.38|292.23|292.28|292.08|292.38|292.23|292.23|292.03|18
1603483500000|2020-10-23 20:05:00|292.23|292.03|292.28|292.08|292.28|292.13|292.23|292.03|2
1603483800000|2020-10-23 20:10:00|292.33|292.13|292.28|292.03|292.33|292.13|292.23|292.03|17
1603484100000|2020-10-23 20:15:00||292.08||292.08||292.08||292.03|0
1603484400000|2020-10-23 20:20:00||292.03||292.03||292.08||292.03|0
1603484700000|2020-10-23 20:25:00|292.23||292.28||292.28||292.23||0
1603485000000|2020-10-23 20:30:00|292.33|292.08|292.28|292.08|292.38|292.13|292.28|292.08|14
1603485300000|2020-10-23 20:35:00|292.23|292.13|292.28|292.08|292.28|292.13|292.23|292.08|1
1603485600000|2020-10-23 20:40:00|292.33|292.03|292.18|292.03|292.33|292.08|292.18|292.03|10
1603485900000|2020-10-23 20:45:00||291.98||292.03||292.03||291.98|3
1603486200000|2020-10-23 20:50:00|292.23||292.23||292.23||292.23||4
1603486500000|2020-10-23 20:55:00|292.28|292.08|292.28|291.98|292.48|292.13|292.28|291.98|40
1603663200000|2020-10-25 22:00:00|291.88|291.28|291.78|291.18|291.88|291.28|291.78|291.18|0
1603663500000|2020-10-25 22:05:00|291.88|291.28|291.38|290.78|291.88|291.28|291.28|290.68|0
1603663800000|2020-10-25 22:10:00|291.28|290.68|291.38|290.78|291.48|290.88|291.28|290.68|0
1603664100000|2020-10-25 22:15:00|291.28|290.68|291.28|290.68|291.38|290.78|291.18|290.58|0
1603664400000|2020-10-25 22:20:00|291.18|290.58|291.08|290.48|291.18|290.58|290.98|290.38|0
1603664700000|2020-10-25 22:25:00|290.98|290.38|291.28|290.68|291.38|290.78|290.98|290.38|0
1603665000000|2020-10-25 22:30:00|291.38|290.78|291.48|290.88|291.48|290.88|291.28|290.68|0
1603665300000|2020-10-25 22:35:00|291.38|290.78|291.38|290.78|291.38|290.78|291.28|290.68|0
1603665600000|2020-10-25 22:40:00|291.48|290.88|291.38|290.78|291.48|290.88|291.28|290.68|0
1603665900000|2020-10-25 22:45:00|291.48|290.88|291.38|290.78|291.48|290.88|291.38|290.78|0
1603666200000|2020-10-25 22:50:00|291.48|290.88|291.38|290.78|291.48|290.88|291.38|290.78|0
1603666500000|2020-10-25 22:55:00|291.28|290.68|291.28|290.68|291.38|290.78|291.28|290.68|0
1603666800000|2020-10-25 23:00:00|291.38|290.78|291.48|290.88|291.48|290.88|291.28|290.68|0
1603667100000|2020-10-25 23:05:00|291.58|290.98|291.58|290.98|291.58|290.98|291.58|290.98|0
1603667400000|2020-10-25 23:10:00|291.68|291.08|291.68|291.08|291.68|291.08|291.58|290.98|0
1603667700000|2020-10-25 23:15:00|291.58|290.98|291.68|291.08|291.68|291.08|291.58|290.98|0
1603668000000|2020-10-25 23:20:00|291.78|291.18|291.68|291.08|291.78|291.18|291.68|291.08|0
1603668300000|2020-10-25 23:25:00|291.78|291.18|291.68|291.08|291.78|291.18|291.68|291.08|0
1603668600000|2020-10-25 23:30:00|291.78|291.18|291.68|291.08|291.78|291.18|291.68|291.08|0
1603668900000|2020-10-25 23:35:00|291.78|291.18|291.78|291.18|291.78|291.18|291.78|291.18|0
1603669200000|2020-10-25 23:40:00|291.68|291.08|291.78|291.18|291.78|291.18|291.68|291.08|0
1603669500000|2020-10-25 23:45:00|291.88|291.28|291.78|291.18|291.88|291.28|291.78|291.18|0
1603669800000|2020-10-25 23:50:00|291.88|291.28|291.78|291.18|291.88|291.28|291.78|291.18|0
1603670100000|2020-10-25 23:55:00|291.88|291.28|291.78|291.18|291.88|291.28|291.68|291.08|0
1603670400000|2020-10-26 00:00:00|291.68|291.08|291.88|291.28|291.88|291.28|291.68|291.08|0
1603670700000|2020-10-26 00:05:00|291.98|291.38|291.88|291.28|291.98|291.38|291.88|291.28|0
1603671000000|2020-10-26 00:10:00|291.98|291.38|291.88|291.28|291.98|291.38|291.88|291.28|0
1603671300000|2020-10-26 00:15:00|291.98|291.38|291.78|291.18|291.98|291.38|291.78|291.18|0
1603671600000|2020-10-26 00:20:00|291.68|291.08|291.78|291.18|291.78|291.18|291.58|290.98|0
1603671900000|2020-10-26 00:25:00|291.88|291.28|291.78|291.18|291.88|291.28|291.78|291.18|0
1603672200000|2020-10-26 00:30:00|291.58|291.28|291.98|291.83|292.03|291.88|291.48|291.18|368
1603672500000|2020-10-26 00:35:00|292.03|291.78|291.78|291.58|292.03|291.78|291.63|291.48|113
1603672800000|2020-10-26 00:40:00|291.73|291.53|291.68|291.48|291.78|291.58|291.63|291.48|81
1603673100000|2020-10-26 00:45:00|291.73|291.53|291.78|291.63|291.88|291.73|291.63|291.48|94
1603673400000|2020-10-26 00:50:00|291.73|291.58|291.88|291.73|291.93|291.73|291.73|291.58|95
1603673700000|2020-10-26 00:55:00|291.83|291.68|291.68|291.53|291.88|291.73|291.63|291.48|430
1603674000000|2020-10-26 01:00:00|291.73|291.58|291.33|291.13|291.73|291.58|290.83|290.68|617
1603674300000|2020-10-26 01:05:00|291.28|291.18|291.48|291.33|291.58|291.43|291.28|291.08|242
1603674600000|2020-10-26 01:10:00|291.53|291.28|291.88|291.73|291.88|291.73|291.53|291.28|199
1603674900000|2020-10-26 01:15:00|291.83|291.68|291.73|291.58|291.88|291.73|291.68|291.53|148
1603675200000|2020-10-26 01:20:00|291.78|291.63|291.03|290.88|291.78|291.63|291.03|290.88|225
1603675500000|2020-10-26 01:25:00|291.13|290.93|291.38|291.23|291.43|291.23|291.08|290.88|208
1603675800000|2020-10-26 01:30:00|291.33|291.18|290.63|290.48|291.38|291.18|290.53|290.33|529
1603676100000|2020-10-26 01:35:00|290.68|290.58|290.48|290.33|290.83|290.68|290.48|290.33|315
1603676400000|2020-10-26 01:40:00|290.43|290.28|290.63|290.48|290.88|290.73|290.38|290.23|277
1603676700000|2020-10-26 01:45:00|290.58|290.43|290.68|290.53|290.78|290.63|290.43|290.28|352
1603677000000|2020-10-26 01:50:00|290.63|290.48|290.58|290.38|290.68|290.53|290.43|290.23|224
1603677300000|2020-10-26 01:55:00|290.53|290.43|290.38|290.23|290.83|290.68|290.38|290.18|226
1603677600000|2020-10-26 02:00:00|290.33|290.18|290.63|290.48|290.68|290.48|290.23|290.03|477
1603677900000|2020-10-26 02:05:00|290.58|290.43|290.73|290.58|290.78|290.63|290.58|290.38|170
1603678200000|2020-10-26 02:10:00|290.78|290.63|290.48|290.28|290.83|290.68|290.48|290.28|134
1603678500000|2020-10-26 02:15:00|290.43|290.23|290.58|290.43|290.63|290.48|290.43|290.23|886
1603678800000|2020-10-26 02:20:00|290.63|290.38|290.98|290.78|291.03|290.88|290.63|290.38|1106
1603679100000|2020-10-26 02:25:00|290.93|290.83|290.98|290.83|291.03|290.88|290.88|290.73|176
1603679400000|2020-10-26 02:30:00|290.93|290.78|290.63|290.43|290.93|290.78|290.63|290.43|131
1603679700000|2020-10-26 02:35:00|290.58|290.48|290.58|290.43|290.68|290.48|290.48|290.28|273
1603680000000|2020-10-26 02:40:00|290.53|290.38|290.53|290.38|290.58|290.38|290.43|290.28|190
1603680300000|2020-10-26 02:45:00|290.68|290.48|290.68|290.53|290.83|290.68|290.63|290.48|160
1603680600000|2020-10-26 02:50:00|290.63|290.48|290.48|290.33|290.63|290.48|290.43|290.28|307
1603680900000|2020-10-26 02:55:00|290.43|290.28|290.43|290.28|290.53|290.33|290.33|290.18|509
1603681200000|2020-10-26 03:00:00|290.38|290.23|290.18|290.03|290.43|290.23|290.08|289.93|338
1603681500000|2020-10-26 03:05:00|290.23|289.98|290.28|290.13|290.38|290.23|290.13|289.98|235
1603681800000|2020-10-26 03:10:00|290.33|290.18|290.28|290.13|290.33|290.18|290.23|290.08|126
1603682100000|2020-10-26 03:15:00|290.23|290.08|290.18|289.98|290.28|290.13|290.08|289.93|221
1603682400000|2020-10-26 03:20:00|290.13|289.93|290.13|289.93|290.28|290.08|290.03|289.88|927
1603682700000|2020-10-26 03:25:00|290.08|289.88|290.23|290.08|290.28|290.13|290.03|289.88|166
1603683000000|2020-10-26 03:30:00|290.18|290.03|290.08|289.93|290.23|290.08|290.08|289.93|124
1603683300000|2020-10-26 03:35:00|290.03|289.88|290.13|289.98|290.18|290.03|290.03|289.88|149
1603683600000|2020-10-26 03:40:00|290.08|289.93|290.13|289.98|290.18|289.98|290.03|289.88|134
1603683900000|2020-10-26 03:45:00|290.08|289.93|290.03|289.88|290.18|290.03|290.03|289.88|142
1603684200000|2020-10-26 03:50:00|290.13|289.93|290.03|289.88|290.13|289.98|290.03|289.88|108
1603684500000|2020-10-26 03:55:00|289.98|289.83|290.08|289.93|290.13|289.98|289.88|289.73|199
1603684800000|2020-10-26 04:00:00|290.03|289.88|290.03|289.83|290.08|289.93|289.93|289.78|463
1603685100000|2020-10-26 04:05:00|290.08|289.88|290.08|289.88|290.08|289.93|289.98|289.83|182
1603685400000|2020-10-26 04:10:00|290.03|289.93|290.08|289.93|290.08|289.93|289.98|289.83|84
1603685700000|2020-10-26 04:15:00|290.03|289.88|290.13|289.98|290.18|290.03|290.03|289.88|114
1603686000000|2020-10-26 04:20:00|290.18|289.93|290.18|290.03|290.28|290.13|290.13|289.93|86
1603686300000|2020-10-26 04:25:00|290.13|289.98|290.18|289.98|290.23|290.03|290.13|289.98|73
1603686600000|2020-10-26 04:30:00|290.13|290.03|290.28|290.13|290.28|290.13|290.13|289.98|90
1603686900000|2020-10-26 04:35:00|290.23|290.08|290.28|290.13|290.33|290.18|290.23|290.03|93
1603687200000|2020-10-26 04:40:00|290.33|290.18|290.28|290.13|290.38|290.18|290.28|290.08|69
1603687500000|2020-10-26 04:45:00|290.33|290.18|290.18|290.03|290.33|290.18|290.18|290.03|1200
1603687800000|2020-10-26 04:50:00|290.23|290.08|290.18|290.03|290.23|290.08|290.13|289.98|95
1603688100000|2020-10-26 04:55:00|290.13|289.98|290.03|289.88|290.13|289.98|289.98|289.83|159
1603688400000|2020-10-26 05:00:00|290.08|289.93|290.08|289.93|290.13|289.98|289.98|289.83|221
1603688700000|2020-10-26 05:05:00|290.13|289.98|290.13|289.98|290.18|290.03|290.08|289.93|119
1603689000000|2020-10-26 05:10:00|290.08|289.93|290.13|289.98|290.28|290.13|290.08|289.93|165
1603689300000|2020-10-26 05:15:00|290.08|289.93|290.03|289.83|290.13|289.98|289.98|289.78|167
1603689600000|2020-10-26 05:20:00|289.98|289.78|290.03|289.88|290.08|289.93|289.93|289.73|1381
1603689900000|2020-10-26 05:25:00|289.98|289.83|289.88|289.73|290.08|289.93|289.88|289.73|120
1603690200000|2020-10-26 05:30:00|289.83|289.68|289.48|289.33|289.83|289.68|289.38|289.23|284
1603690500000|2020-10-26 05:35:00|289.43|289.28|289.53|289.38|289.58|289.38|289.38|289.23|197
1603690800000|2020-10-26 05:40:00|289.48|289.33|289.43|289.28|289.53|289.38|289.43|289.28|119
1603691100000|2020-10-26 05:45:00|289.48|289.33|289.38|289.23|289.48|289.33|289.38|289.23|611
1603691400000|2020-10-26 05:50:00|289.43|289.28|289.43|289.28|289.58|289.43|289.38|289.23|323
1603691700000|2020-10-26 05:55:00|289.48|289.33|289.38|289.23|289.53|289.33|289.38|289.23|119
1603692000000|2020-10-26 06:00:00|289.43|289.28|289.63|289.48|289.63|289.48|289.43|289.28|123
1603692300000|2020-10-26 06:05:00|289.58|289.43|289.58|289.43|289.63|289.48|289.53|289.38|582
1603692600000|2020-10-26 06:10:00|289.53|289.38|289.48|289.33|289.63|289.48|289.43|289.28|246
1603692900000|2020-10-26 06:15:00|289.43|289.28|289.48|289.33|289.48|289.33|289.43|289.28|82
1603693200000|2020-10-26 06:20:00|289.53|289.38|289.53|289.38|289.53|289.38|289.43|289.28|91
1603693500000|2020-10-26 06:25:00|289.48|289.33|289.48|289.33|289.53|289.38|289.48|289.28|89
1603693800000|2020-10-26 06:30:00|289.53|289.38|289.53|289.38|289.58|289.43|289.53|289.33|373
1603694100000|2020-10-26 06:35:00|289.58|289.33|289.43|289.28|289.58|289.38|289.38|289.23|242
1603694400000|2020-10-26 06:40:00|289.38|289.23|289.28|289.13|289.38|289.23|289.28|289.13|46
1603694700000|2020-10-26 06:45:00|289.23|289.08|289.28|289.13|289.28|289.13|289.13|288.98|83
1603695000000|2020-10-26 06:50:00|289.23|289.08|289.33|289.18|289.38|289.18|289.23|289.08|27
1603695300000|2020-10-26 06:55:00|289.38|289.23|289.38|289.18|289.43|289.28|289.33|289.18|48
1603695600000|2020-10-26 07:00:00|289.33|289.23|289.33|289.18|289.33|289.23|289.23|289.08|69
1603695900000|2020-10-26 07:05:00|289.28|289.13|289.13|288.98|289.33|289.18|288.98|288.83|141
1603696200000|2020-10-26 07:10:00|289.08|288.93|289.08|288.88|289.13|288.98|289.03|288.83|97
1603696500000|2020-10-26 07:15:00|289.03|288.83|289.03|288.88|289.08|288.93|288.98|288.83|113
1603696800000|2020-10-26 07:20:00|288.98|288.83|288.78|288.58|288.98|288.83|288.68|288.53|452
1603697100000|2020-10-26 07:25:00|288.73|288.63|288.83|288.68|288.93|288.78|288.73|288.63|608
1603697400000|2020-10-26 07:30:00|288.78|288.63|288.68|288.53|288.88|288.73|288.68|288.53|249
1603697700000|2020-10-26 07:35:00|288.73|288.58|288.83|288.68|288.93|288.78|288.73|288.58|152
1603698000000|2020-10-26 07:40:00|288.78|288.63|288.83|288.68|288.88|288.73|288.73|288.58|203
1603698300000|2020-10-26 07:45:00|288.78|288.63|288.68|288.53|288.83|288.68|288.63|288.48|214
1603698600000|2020-10-26 07:50:00|288.63|288.48|288.58|288.43|288.73|288.58|288.58|288.43|148
1603698900000|2020-10-26 07:55:00|288.53|288.38|288.38|288.23|288.53|288.38|288.33|288.18|251
1603699200000|2020-10-26 08:00:00|288.33|288.18|288.53|288.33|288.53|288.38|288.18|288.03|349
1603699500000|2020-10-26 08:05:00|288.48|288.38|288.68|288.48|288.73|288.53|288.38|288.23|252
1603699800000|2020-10-26 08:10:00|288.63|288.53|288.73|288.58|288.73|288.58|288.58|288.43|207
1603700100000|2020-10-26 08:15:00|288.78|288.63|288.73|288.58|288.78|288.63|288.63|288.48|583
1603700400000|2020-10-26 08:20:00|288.78|288.63|288.53|288.38|288.83|288.68|288.53|288.38|258
1603700700000|2020-10-26 08:25:00|288.48|288.33|288.43|288.28|288.63|288.48|288.43|288.23|211
1603701000000|2020-10-26 08:30:00|288.38|288.23|288.28|288.13|288.43|288.28|288.28|288.13|303
1603701300000|2020-10-26 08:35:00|288.33|288.18|288.48|288.33|288.58|288.43|288.33|288.18|294
1603701600000|2020-10-26 08:40:00|288.43|288.28|288.48|288.33|288.53|288.38|288.28|288.13|375
1603701900000|2020-10-26 08:45:00|288.53|288.38|288.58|288.43|288.73|288.58|288.48|288.38|904
1603702200000|2020-10-26 08:50:00|288.63|288.48|288.68|288.53|288.73|288.58|288.63|288.43|369
1603702500000|2020-10-26 08:55:00|288.73|288.58|288.73|288.58|288.88|288.73|288.68|288.53|309
1603702800000|2020-10-26 09:00:00|288.63|288.48|288.48|288.33|288.63|288.48|288.38|288.23|820
1603703100000|2020-10-26 09:05:00|288.43|288.28|288.58|288.43|288.63|288.48|288.43|288.28|320
1603703400000|2020-10-26 09:10:00|288.53|288.38|288.28|288.13|288.58|288.43|288.28|288.13|315
1603703700000|2020-10-26 09:15:00|288.33|288.18|288.23|288.08|288.48|288.33|288.23|288.08|283
1603704000000|2020-10-26 09:20:00|288.58|287.98|288.68|288.08|288.78|288.18|288.58|287.98|0
1603704300000|2020-10-26 09:25:00|288.58|287.98|288.78|288.18|288.78|288.18|288.58|287.98|42
1603704600000|2020-10-26 09:30:00|288.68|288.08|288.68|288.08|288.78|288.18|288.68|288.08|0
1603704900000|2020-10-26 09:35:00|288.78|288.18|288.68|288.08|288.78|288.18|288.68|288.08|0
1603705200000|2020-10-26 09:40:00|288.58|287.98|288.58|287.98|288.68|288.08|288.58|287.98|0
1603705500000|2020-10-26 09:45:00|288.48|287.88|288.48|287.88|288.58|287.98|288.48|287.88|0
1603705800000|2020-10-26 09:50:00|288.03|287.68|287.98|287.83|288.08|287.83|287.88|287.68|36
1603706100000|2020-10-26 09:55:00|288.03|287.88|288.13|287.98|288.23|288.03|288.03|287.88|69
1603706400000|2020-10-26 10:00:00|288.08|287.93|288.08|287.93|288.18|288.03|288.03|287.88|56
1603706700000|2020-10-26 10:05:00|288.13|287.98|288.13|287.98|288.18|287.98|288.08|287.93|10
1603707000000|2020-10-26 10:10:00|288.08|287.93|288.43|288.23|288.43|288.28|288.08|287.93|278
1603707300000|2020-10-26 10:15:00|288.38|288.18|288.48|288.33|288.48|288.33|288.33|288.18|27
1603707600000|2020-10-26 10:20:00||288.28||288.33||288.33||288.28|387
1603708200000|2020-10-26 10:30:00|288.43|288.28|288.38|288.23|288.48|288.28|288.33|288.18|12
1603708500000|2020-10-26 10:35:00|288.43|288.28|288.43|288.28|288.53|288.38|288.43|288.23|12
1603708800000|2020-10-26 10:40:00|288.48|288.33|288.28|288.13|288.48|288.33|288.28|288.13|26
1603709100000|2020-10-26 10:45:00|288.33|288.18|288.33|288.13|288.33|288.18|288.28|288.13|1
1603709400000|2020-10-26 10:50:00|288.38|288.18|288.38|288.18|288.43|288.23|288.33|288.13|0
1603709700000|2020-10-26 10:55:00|288.33|288.23|288.38|288.23|288.38|288.23|288.33|288.18|0
1603710000000|2020-10-26 11:00:00|288.43|288.28|288.48|288.28|288.48|288.28|288.38|288.18|12
1603710300000|2020-10-26 11:05:00|288.43|288.23|288.43|288.23|288.43|288.33|288.38|288.23|68
1603710600000|2020-10-26 11:10:00|288.38|288.28|288.43|288.23|288.43|288.28|288.38|288.23|91
1603710900000|2020-10-26 11:15:00|288.38||288.38||288.43||288.38||0
1603711200000|2020-10-26 11:20:00|288.43|288.28|288.33|288.18|288.43|288.28|288.33|288.18|6
1603711500000|2020-10-26 11:25:00|288.38||288.33||288.38||288.33||5
1603711800000|2020-10-26 11:30:00|288.28|288.13|288.28|288.13|288.28|288.13|288.28|288.13|4
1603712100000|2020-10-26 11:35:00|288.33|288.18|288.38|288.23|288.38|288.23|288.33|288.13|1
1603712400000|2020-10-26 11:40:00|288.33|288.18|288.28|288.08|288.33|288.23|288.23|288.08|2
1603712700000|2020-10-26 11:45:00|288.23|288.03|288.23|287.98|288.28|288.13|288.18|287.98|0
1603713000000|2020-10-26 11:50:00|288.18|287.93|288.13|287.93|288.18|287.98|288.13|287.93|0
1603713300000|2020-10-26 11:55:00|288.08|287.88|288.03|287.83|288.13|287.93|288.03|287.83|4
1603713600000|2020-10-26 12:00:00|288.08|287.88|288.08|287.83|288.18|287.98|288.08|287.83|10
1603713900000|2020-10-26 12:05:00|287.98|287.88|288.03|287.78|288.13|287.93|287.98|287.78|8
1603714200000|2020-10-26 12:10:00|287.98|287.73|287.78|287.58|287.98|287.73|287.78|287.58|6
1603714500000|2020-10-26 12:15:00|287.73|287.63|288.08|287.93|288.08|287.93|287.73|287.63|64
1603714800000|2020-10-26 12:20:00|288.03|287.88|287.98|287.83|288.03|287.88|287.98|287.78|10
1603715100000|2020-10-26 12:25:00|288.03|287.78|288.13|287.98|288.13|287.98|288.03|287.78|6
1603715400000|2020-10-26 12:30:00|288.18|287.93|288.08|287.93|288.23|288.03|288.08|287.88|15
1603715700000|2020-10-26 12:35:00|288.13|287.98|288.08|287.93|288.13|287.98|288.08|287.93|6
1603716000000|2020-10-26 12:40:00|288.13|287.98|287.98|287.83|288.13|287.98|287.98|287.83|21
1603716300000|2020-10-26 12:45:00|287.93|287.78|287.83|287.68|287.93|287.78|287.83|287.68|55
1603716600000|2020-10-26 12:50:00|287.88|287.73|287.83|287.68|287.88|287.73|287.83|287.68|21
1603716900000|2020-10-26 12:55:00|287.88|287.73|287.98|287.83|287.98|287.83|287.88|287.68|12
1603717200000|2020-10-26 13:00:00|287.93|287.78|287.98|287.83|287.98|287.83|287.93|287.78|217
1603717500000|2020-10-26 13:05:00|288.03|287.88|288.03|287.88|288.03|287.88|288.03|287.88|522
1603717800000|2020-10-26 13:10:00|287.98|287.83|288.18|288.03|288.18|288.03|287.98|287.83|17
1603718100000|2020-10-26 13:15:00|288.23|288.08|288.13|287.98|288.28|288.13|288.13|287.98|10
1603718400000|2020-10-26 13:20:00|288.18|288.03|288.13|287.98|288.18|288.03|288.13|287.93|6
1603718700000|2020-10-26 13:25:00|288.18|287.93|288.18|288.03|288.23|288.08|288.13|287.93|85
1603719000000|2020-10-26 13:30:00|288.23|288.08|288.23|288.03|288.48|288.33|288.13|287.98|121
1603719300000|2020-10-26 13:35:00|288.18|288.08|288.48|288.33|288.58|288.38|288.18|287.98|188
1603719600000|2020-10-26 13:40:00|288.53|288.43|288.63|288.43|288.63|288.48|288.43|288.13|166
1603719900000|2020-10-26 13:45:00|288.58|288.48|288.63|288.38|288.68|288.53|288.58|288.38|77
1603720200000|2020-10-26 13:50:00|288.58|288.43|288.58|288.43|288.68|288.53|288.53|288.33|116
1603720500000|2020-10-26 13:55:00|288.53|288.38|288.48|288.33|288.58|288.43|288.43|288.28|176
1603720800000|2020-10-26 14:00:00|288.43|288.28|288.53|288.38|288.63|288.43|288.33|288.18|89
1603721100000|2020-10-26 14:05:00|288.58|288.43|288.48|288.33|288.58|288.43|288.38|288.18|97
1603721400000|2020-10-26 14:10:00|288.53|288.28|288.53|288.38|288.58|288.43|288.43|288.28|114
1603721700000|2020-10-26 14:15:00|288.58|288.43|288.68|288.48|288.68|288.53|288.48|288.33|339
1603722000000|2020-10-26 14:20:00|288.73|288.53|288.68|288.53|288.78|288.63|288.53|288.33|83
1603722300000|2020-10-26 14:25:00|288.63|288.48|288.33|288.13|288.68|288.53|288.33|288.13|99
1603722600000|2020-10-26 14:30:00|288.28|288.08|288.13|287.98|288.33|288.13|287.98|287.78|67
1603722900000|2020-10-26 14:35:00|288.08|287.93|288.18|288.03|288.23|288.08|287.98|287.83|90
1603723200000|2020-10-26 14:40:00|288.13|287.98|288.03|287.88|288.18|287.98|288.03|287.83|55
1603723500000|2020-10-26 14:45:00|288.08|287.93|287.78|287.63|288.13|287.93|287.68|287.53|501
1603723800000|2020-10-26 14:50:00|287.73|287.58|287.68|287.48|287.73|287.58|287.48|287.33|85
1603724100000|2020-10-26 14:55:00|287.63|287.53|287.53|287.33|287.68|287.53|287.38|287.23|182
1603724400000|2020-10-26 15:00:00|287.48|287.38|287.33|287.13|287.53|287.38|287.18|287.03|71
1603724700000|2020-10-26 15:05:00|287.28|287.08|287.28|287.13|287.33|287.13|287.08|286.88|82
1603725000000|2020-10-26 15:10:00|287.23|287.08|287.33|287.18|287.38|287.23|287.23|287.03|31
1603725300000|2020-10-26 15:15:00|287.28|287.13|286.88|286.73|287.33|287.18|286.83|286.68|110
1603725600000|2020-10-26 15:20:00|286.93|286.78|287.23|287.08|287.23|287.08|286.83|286.68|115
1603725900000|2020-10-26 15:25:00|287.18|287.03|287.53|287.33|287.58|287.38|287.18|286.98|50
1603726200000|2020-10-26 15:30:00|287.48|287.28|287.18|286.98|287.53|287.33|287.08|286.93|50
1603726500000|2020-10-26 15:35:00|287.13|286.93|287.58|287.33|287.58|287.43|287.13|286.93|30
1603726800000|2020-10-26 15:40:00|287.53|287.28|287.53|287.33|287.58|287.38|287.28|287.08|50
1603727100000|2020-10-26 15:45:00|287.58|287.38|287.63|287.43|287.78|287.58|287.58|287.33|45
1603727400000|2020-10-26 15:50:00|287.58|287.38|287.83|287.63|287.93|287.73|287.48|287.28|35
1603727700000|2020-10-26 15:55:00|287.88|287.58|287.68|287.43|287.88|287.68|287.58|287.38|21
1603728000000|2020-10-26 16:00:00|287.63|287.38|287.83|287.58|287.83|287.58|287.58|287.38|27
1603728300000|2020-10-26 16:05:00|287.78|287.63|287.73|287.58|287.83|287.63|287.68|287.48|19
1603728600000|2020-10-26 16:10:00|287.78|287.63|287.83|287.53|287.88|287.73|287.78|287.53|51
1603728900000|2020-10-26 16:15:00|287.78|287.58|287.98|287.78|287.98|287.78|287.73|287.53|27
1603729200000|2020-10-26 16:20:00|288.03|287.83|287.83|287.63|288.03|287.83|287.73|287.53|25
1603729500000|2020-10-26 16:25:00|287.88|287.58|287.73|287.53|287.93|287.73|287.68|287.48|23
1603729800000|2020-10-26 16:30:00|287.68|287.48|287.38|287.18|287.73|287.53|287.38|287.18|35
1603730100000|2020-10-26 16:35:00|287.43|287.23|287.38|287.18|287.43|287.28|287.33|287.13|42
1603730400000|2020-10-26 16:40:00|287.33|287.13|287.28|287.08|287.43|287.23|287.28|287.08|27
1603730700000|2020-10-26 16:45:00|287.23|287.03|287.18|286.98|287.23|287.08|287.13|286.98|15
1603731000000|2020-10-26 16:50:00|287.23|287.03|287.23|287.03|287.28|287.13|287.18|286.98|21
1603731300000|2020-10-26 16:55:00|287.18|287.08|287.23|287.03|287.23|287.08|287.13|286.98|44
1603731600000|2020-10-26 17:00:00|287.18|286.98|287.28|287.08|287.33|287.13|287.18|286.98|19
1603731900000|2020-10-26 17:05:00|287.33|287.13|287.23|287.03|287.33|287.13|287.13|286.98|15
1603732200000|2020-10-26 17:10:00|287.28|287.08|287.23|287.03|287.28|287.13|287.18|286.98|14
1603732500000|2020-10-26 17:15:00|287.18|286.98|286.98|286.83|287.23|287.03|286.98|286.83|31
1603732800000|2020-10-26 17:20:00|287.03|286.78|286.78|286.63|287.03|286.88|286.78|286.58|55
1603733100000|2020-10-26 17:25:00|286.83|286.58|286.63|286.43|286.83|286.58|286.63|286.43|40
1603733400000|2020-10-26 17:30:00|286.58|286.48|286.38|286.23|286.63|286.48|286.38|286.23|40
1603733700000|2020-10-26 17:35:00|286.33|286.18|286.63|286.43|286.63|286.48|286.23|286.08|40
1603734000000|2020-10-26 17:40:00|286.68|286.48|286.63|286.48|286.68|286.48|286.58|286.43|16
1603734300000|2020-10-26 17:45:00|286.68|286.53|286.93|286.73|286.93|286.78|286.63|286.48|25
1603734600000|2020-10-26 17:50:00|286.88|286.68|286.98|286.83|287.03|286.88|286.83|286.68|23
1603734900000|2020-10-26 17:55:00|286.93|286.78|287.18|286.98|287.18|286.98|286.88|286.73|15
1603735200000|2020-10-26 18:00:00|287.13|286.93|287.18|287.03|287.23|287.03|287.03|286.83|16
1603735500000|2020-10-26 18:05:00|287.23|287.08|287.23|287.03|287.33|287.18|287.18|287.03|19
1603735800000|2020-10-26 18:10:00|287.28|287.08|287.23|287.03|287.33|287.18|287.08|286.93|19
1603736100000|2020-10-26 18:15:00|287.28|287.08|287.28|287.08|287.38|287.18|287.18|287.03|23
1603736400000|2020-10-26 18:20:00|287.23|287.03|287.23|287.08|287.28|287.13|287.13|286.98|26
1603736700000|2020-10-26 18:25:00|287.18|287.03|287.38|287.18|287.38|287.23|287.13|286.98|23
1603737000000|2020-10-26 18:30:00|287.33|287.23|287.33|287.18|287.43|287.28|287.28|287.13|19
1603737300000|2020-10-26 18:35:00|287.38|287.13|287.28|287.13|287.38|287.23|287.28|287.08|22
1603737600000|2020-10-26 18:40:00|287.33|287.08|287.33|287.13|287.48|287.33|287.33|287.08|47
1603737900000|2020-10-26 18:45:00|287.28|287.18|287.13|286.93|287.28|287.18|287.03|286.88|43
1603738200000|2020-10-26 18:50:00|287.18|286.98|287.28|287.03|287.33|287.18|287.13|286.98|1
1603738500000|2020-10-26 18:55:00|287.33|287.08|287.23|287.03|287.38|287.18|287.18|287.03|2
1603738800000|2020-10-26 19:00:00|287.28|287.08|287.23|287.03|287.43|287.23|287.23|287.03|6
1603739100000|2020-10-26 19:05:00|287.28|287.08|287.18|286.98|287.28|287.08|287.08|286.93|6
1603739400000|2020-10-26 19:10:00|287.23|287.03|287.18|286.93|287.28|287.08|287.03|286.88|2
1603739700000|2020-10-26 19:15:00|287.13|286.98|287.28|287.03|287.33|287.18|287.13|286.93|14
1603740000000|2020-10-26 19:20:00|287.23|287.08|287.33|287.13|287.43|287.23|287.23|287.08|6
1603740300000|2020-10-26 19:25:00|287.28|287.18|287.38|287.18|287.43|287.23|287.28|287.13|5
1603740600000|2020-10-26 19:30:00|287.43|287.23|287.48|287.28|287.53|287.38|287.23|287.08|28
1603740900000|2020-10-26 19:35:00|287.53|287.33|287.48|287.28|287.53|287.33|287.38|287.23|6
1603741200000|2020-10-26 19:40:00|287.43|287.23|287.48|287.28|287.53|287.38|287.38|287.23|6
1603741500000|2020-10-26 19:45:00|287.43|287.23|287.23|287.03|287.48|287.23|287.18|286.98|26
1603741800000|2020-10-26 19:50:00|287.18|287.08|287.38|287.18|287.38|287.23|287.18|287.03|6
1603742100000|2020-10-26 19:55:00|287.43|287.23|287.68|287.53|287.68|287.53|287.43|287.18|57
1603742400000|2020-10-26 20:00:00|287.73|287.58|287.78|287.58|287.83|287.68|287.68|287.53|33
1603742700000|2020-10-26 20:05:00|287.73|287.53|287.78|287.58|287.78|287.63|287.73|287.53|1
1603743000000|2020-10-26 20:10:00|287.73|287.63|287.73|287.53|287.83|287.68|287.68|287.53|20
1603743300000|2020-10-26 20:15:00|287.68||287.68||287.68||287.68||0
1603744200000|2020-10-26 20:30:00|287.63|287.48|287.63|287.48|287.68|287.53|287.63|287.48|4
1603744500000|2020-10-26 20:35:00|287.68|287.53|287.78|287.63|287.78|287.63|287.68|287.53|17
1603744800000|2020-10-26 20:40:00|287.73|287.58|287.78|287.63|287.78|287.63|287.73|287.58|7
1603745100000|2020-10-26 20:45:00|287.73|287.58|287.63|287.43|287.78|287.58|287.63|287.43|5
1603745400000|2020-10-26 20:50:00|287.58|287.48|287.73|287.53|287.78|287.53|287.58|287.43|12
1603745700000|2020-10-26 20:55:00|287.78|287.58|287.88|287.73|287.88|287.73|287.78|287.58|54
1603746000000|2020-10-26 21:00:00|287.93|287.68|287.93|287.33|287.93|287.68|287.83|287.33|0
1603746600000|2020-10-26 21:10:00|287.98|287.38|287.98|287.38|287.98|287.38|287.98|287.38|2
1603748100000|2020-10-26 21:35:00|287.88|287.28|287.88|287.28|287.98|287.38|287.88|287.28|0
1603748400000|2020-10-26 21:40:00|287.98|287.38|287.98|287.38|287.98|287.38|287.88|287.28|0
1603748700000|2020-10-26 21:45:00|287.88|287.28|287.88|287.28|287.88|287.28|287.88|287.28|0
1603749600000|2020-10-26 22:00:00|287.98|287.38|288.08|287.48|288.08|287.48|287.88|287.28|0
1603749900000|2020-10-26 22:05:00|288.18|287.58|288.08|287.48|288.18|287.58|288.08|287.48|0
1603750800000|2020-10-26 22:20:00|288.18|287.58|288.18|287.58|288.18|287.58|288.08|287.48|0
1603751100000|2020-10-26 22:25:00|288.08|287.48|288.18|287.58|288.18|287.58|288.08|287.48|0
1603751400000|2020-10-26 22:30:00|288.08|287.48|288.08|287.48|288.08|287.48|288.08|287.48|0
1603751700000|2020-10-26 22:35:00|288.18|287.58|288.08|287.48|288.18|287.58|288.08|287.48|0
1603752000000|2020-10-26 22:40:00|288.18|287.58|288.18|287.58|288.18|287.58|288.08|287.48|0
1603752300000|2020-10-26 22:45:00|288.08|287.48|288.18|287.58|288.18|287.58|288.08|287.48|0
1603752600000|2020-10-26 22:50:00|288.08|287.48|288.18|287.58|288.18|287.58|288.08|287.48|0
1603752900000|2020-10-26 22:55:00|288.08|287.48|288.08|287.48|288.18|287.58|288.08|287.48|0
1603753200000|2020-10-26 23:00:00|288.18|287.58|288.08|287.48|288.18|287.58|288.08|287.48|0
1603753500000|2020-10-26 23:05:00|288.18|287.58|288.08|287.48|288.18|287.58|288.08|287.48|0
1603753800000|2020-10-26 23:10:00|288.18|287.58|288.28|287.68|288.28|287.68|288.18|287.58|0
1603754100000|2020-10-26 23:15:00|288.18|287.58|288.08|287.48|288.28|287.68|288.08|287.48|0
1603754700000|2020-10-26 23:25:00|288.18|287.58|288.18|287.58|288.18|287.58|288.18|287.58|0
1603755000000|2020-10-26 23:30:00|288.08|287.48|288.18|287.58|288.18|287.58|288.08|287.48|0
1603755300000|2020-10-26 23:35:00|288.08|287.48|288.08|287.48|288.18|287.58|288.08|287.48|0
1603755600000|2020-10-26 23:40:00|287.98|287.38|287.98|287.38|288.08|287.48|287.98|287.38|0
1603755900000|2020-10-26 23:45:00|287.88|287.28|287.98|287.38|287.98|287.38|287.68|287.08|0
1603756200000|2020-10-26 23:50:00|287.88|287.28|287.88|287.28|287.98|287.38|287.88|287.28|0
1603756500000|2020-10-26 23:55:00|287.78|287.18|287.78|287.18|287.88|287.28|287.68|287.08|0
1603756800000|2020-10-27 00:00:00|287.68|287.08|287.88|287.28|287.88|287.28|287.68|287.08|0
1603757100000|2020-10-27 00:05:00|287.78|287.18|287.98|287.38|287.98|287.38|287.78|287.18|0
1603757400000|2020-10-27 00:10:00|288.08|287.48|288.48|287.88|288.48|287.88|287.98|287.38|0
1603757700000|2020-10-27 00:15:00|288.38|287.78|288.38|287.78|288.48|287.88|288.38|287.78|0
1603758000000|2020-10-27 00:20:00|288.48|287.88|288.48|287.88|288.48|287.88|288.38|287.78|0
1603758300000|2020-10-27 00:25:00|288.38|287.78|288.58|287.98|288.68|288.08|288.38|287.78|0
1603758600000|2020-10-27 00:30:00|287.78|287.48|287.38|287.23|287.78|287.53|286.98|286.83|2518
1603758900000|2020-10-27 00:35:00|287.43|287.18|287.43|287.23|287.58|287.43|287.33|287.18|309
1603759200000|2020-10-27 00:40:00|287.38|287.28|287.48|287.33|287.53|287.38|287.33|287.13|291
1603759500000|2020-10-27 00:45:00|287.43|287.28|287.58|287.43|287.63|287.48|287.43|287.28|96
1603759800000|2020-10-27 00:50:00|287.53|287.38|287.48|287.33|287.58|287.43|287.48|287.33|48
1603760100000|2020-10-27 00:55:00|287.53|287.28|287.58|287.43|287.63|287.43|287.48|287.28|114
1603760400000|2020-10-27 01:00:00|287.53|287.33|287.53|287.33|287.53|287.33|286.93|286.73|8852
1603760700000|2020-10-27 01:05:00|287.58|287.38|287.58|287.43|287.63|287.48|287.23|287.08|1007
1603761000000|2020-10-27 01:10:00|287.53|287.38|287.73|287.58|287.88|287.73|287.53|287.38|2432
1603761300000|2020-10-27 01:15:00|287.78|287.63|287.33|287.18|287.88|287.73|287.33|287.18|1880
1603761600000|2020-10-27 01:20:00|287.28|287.13|287.08|286.93|287.38|287.23|286.98|286.83|2774
1603761900000|2020-10-27 01:25:00|287.13|286.98|287.33|287.18|287.63|287.48|287.08|286.98|1288
1603762200000|2020-10-27 01:30:00|287.28|287.13|286.28|286.13|287.33|287.18|286.28|286.13|796
1603762500000|2020-10-27 01:35:00|286.23|286.08|286.88|286.73|287.03|286.83|286.23|286.08|678
1603762800000|2020-10-27 01:40:00|286.98|286.78|286.88|286.73|286.98|286.83|286.68|286.53|551
1603763100000|2020-10-27 01:45:00|286.83|286.68|286.88|286.73|287.03|286.88|286.78|286.58|1055
1603763400000|2020-10-27 01:50:00|286.83|286.68|287.08|286.88|287.08|286.93|286.73|286.53|498
1603763700000|2020-10-27 01:55:00|287.03|286.93|286.63|286.43|287.08|286.93|286.58|286.43|540
1603764000000|2020-10-27 02:00:00|286.58|286.48|286.68|286.53|286.73|286.58|286.48|286.33|2489
1603764300000|2020-10-27 02:05:00|286.73|286.48|286.73|286.58|286.83|286.68|286.28|286.13|510
1603764600000|2020-10-27 02:10:00|286.68|286.53|286.98|286.83|287.03|286.88|286.58|286.43|421
1603764900000|2020-10-27 02:15:00|287.03|286.88|286.48|286.33|287.03|286.88|286.38|286.23|551
1603765200000|2020-10-27 02:20:00|286.43|286.28|286.58|286.38|286.58|286.43|286.38|286.23|509
1603765500000|2020-10-27 02:25:00|286.53|286.43|286.43|286.28|286.68|286.48|286.38|286.23|3811
1603765800000|2020-10-27 02:30:00|286.38|286.23|286.23|286.08|286.43|286.28|286.13|285.98|2237
1603766100000|2020-10-27 02:35:00|286.18|286.03|286.18|286.03|286.28|286.13|285.93|285.73|1321
1603766400000|2020-10-27 02:40:00|286.13|285.98|286.03|285.88|286.23|286.08|286.03|285.88|1018
1603766700000|2020-10-27 02:45:00|285.98|285.83|286.08|285.93|286.23|286.08|285.98|285.83|667
1603767000000|2020-10-27 02:50:00|286.03|285.88|286.28|286.13|286.43|286.28|285.93|285.78|520
1603767300000|2020-10-27 02:55:00|286.23|286.08|285.93|285.78|286.33|286.18|285.88|285.68|1106
1603767600000|2020-10-27 03:00:00|285.88|285.73|285.78|285.63|285.88|285.73|285.73|285.58|2515
1603767900000|2020-10-27 03:05:00|285.73|285.58|286.23|286.08|286.28|286.08|285.73|285.58|387
1603768200000|2020-10-27 03:10:00|286.18|286.03|286.28|286.13|286.33|286.18|286.13|285.98|410
1603768500000|2020-10-27 03:15:00|286.23|286.08|286.38|286.23|286.48|286.33|286.18|286.03|367
1603768800000|2020-10-27 03:20:00|286.33|286.18|286.53|286.38|286.58|286.43|286.28|286.13|643
1603769100000|2020-10-27 03:25:00|286.58|286.43|286.43|286.28|286.63|286.43|286.43|286.28|394
1603769400000|2020-10-27 03:30:00|286.38|286.23|286.53|286.38|286.53|286.38|286.38|286.23|375
1603769700000|2020-10-27 03:35:00|286.58|286.43|286.58|286.43|286.63|286.48|286.53|286.33|329
1603770000000|2020-10-27 03:40:00|286.53|286.38|286.73|286.53|286.73|286.53|286.43|286.28|415
1603770300000|2020-10-27 03:45:00|286.68|286.58|286.78|286.58|286.83|286.68|286.63|286.48|323
1603770600000|2020-10-27 03:50:00|286.73|286.53|286.73|286.58|286.83|286.68|286.68|286.53|336
1603770900000|2020-10-27 03:55:00|286.68|286.53|286.48|286.33|286.68|286.53|286.43|286.23|376
1603771200000|2020-10-27 04:00:00|286.43|286.28|286.73|286.58|286.73|286.58|286.43|286.28|883
1603771500000|2020-10-27 04:05:00|286.68|286.53|286.68|286.53|286.73|286.58|286.58|286.43|115
1603771800000|2020-10-27 04:10:00|286.63|286.48|286.53|286.38|286.63|286.48|286.53|286.38|169
1603772100000|2020-10-27 04:15:00|286.43|286.28|286.53|286.38|286.53|286.38|286.43|286.28|147
1603772400000|2020-10-27 04:20:00|286.48|286.33|286.33|286.18|286.48|286.33|286.33|286.18|112
1603772700000|2020-10-27 04:25:00|286.28|286.13|286.23|286.08|286.33|286.18|286.23|286.08|183
1603773000000|2020-10-27 04:30:00|286.28|286.13|286.23|286.08|286.28|286.13|286.23|286.08|84
1603773300000|2020-10-27 04:35:00|286.33|286.13|286.33|286.18|286.33|286.18|286.28|286.13|182
1603773600000|2020-10-27 04:40:00|286.28|286.13|286.38|286.18|286.53|286.38|286.28|286.13|1037
1603773900000|2020-10-27 04:45:00|286.33|286.23|286.43|286.28|286.43|286.28|286.33|286.18|163
1603774200000|2020-10-27 04:50:00|286.48|286.33|286.38|286.23|286.53|286.38|286.38|286.23|127
1603774500000|2020-10-27 04:55:00|286.43|286.18|286.43|286.28|286.48|286.33|286.33|286.18|177
1603774800000|2020-10-27 05:00:00|286.48|286.33|286.53|286.33|286.53|286.38|286.43|286.23|187
1603775100000|2020-10-27 05:05:00|286.48|286.38|286.53|286.33|286.53|286.38|286.33|286.18|209
1603775400000|2020-10-27 05:10:00|286.48|286.38|286.23|286.08|286.48|286.38|286.13|285.93|1379
1603775700000|2020-10-27 05:15:00|286.28|286.13|286.53|286.33|286.58|286.43|286.28|286.13|2239
1603776000000|2020-10-27 05:20:00|286.48|286.28|286.68|286.48|286.73|286.53|286.43|286.28|478
1603776300000|2020-10-27 05:25:00|286.63|286.53|286.58|286.38|286.68|286.53|286.38|286.23|927
1603776600000|2020-10-27 05:30:00|286.63|286.43|286.83|286.68|286.98|286.78|286.48|286.33|1970
1603776900000|2020-10-27 05:35:00|286.88|286.73|286.88|286.68|286.93|286.78|286.83|286.68|137
1603777200000|2020-10-27 05:40:00|286.93|286.73|286.93|286.78|287.08|286.93|286.83|286.68|249
1603777500000|2020-10-27 05:45:00|286.88|286.73|287.03|286.83|287.13|286.98|286.83|286.68|177
1603777800000|2020-10-27 05:50:00|286.98|286.88|286.93|286.78|287.03|286.88|286.83|286.68|186
1603778100000|2020-10-27 05:55:00|286.98|286.83|287.13|286.98|287.18|287.03|286.98|286.78|1418
1603778400000|2020-10-27 06:00:00|287.18|287.03|287.38|287.23|287.43|287.23|287.18|287.03|281
1603778700000|2020-10-27 06:05:00|287.33|287.18|287.23|287.08|287.43|287.28|287.08|286.93|168
1603779000000|2020-10-27 06:10:00|287.28|287.13|287.38|287.18|287.48|287.33|287.18|287.03|243
1603779300000|2020-10-27 06:15:00|287.33|287.23|287.28|287.08|287.38|287.23|287.23|287.03|182
1603779600000|2020-10-27 06:20:00|287.33|287.13|287.33|287.18|287.38|287.23|287.28|287.13|203
1603779900000|2020-10-27 06:25:00|287.38|287.23|287.38|287.23|287.38|287.23|287.18|287.03|1315
1603780200000|2020-10-27 06:30:00|287.43|287.28|287.58|287.43|287.58|287.43|287.33|287.18|1070
1603780500000|2020-10-27 06:35:00|287.68|287.38|287.48|287.28|287.68|287.53|287.43|287.28|215
1603780800000|2020-10-27 06:40:00|287.43|287.23|287.43|287.23|287.53|287.33|287.38|287.18|109
1603781100000|2020-10-27 06:45:00|287.38|287.28|287.43|287.28|287.48|287.33|287.33|287.18|210
1603781400000|2020-10-27 06:50:00|287.38|287.23|287.48|287.33|287.53|287.38|287.38|287.23|248
1603781700000|2020-10-27 06:55:00|287.53|287.38|287.58|287.43|287.63|287.48|287.48|287.33|178
1603782000000|2020-10-27 07:00:00|287.53|287.38|287.58|287.43|287.73|287.58|287.43|287.28|211
1603782300000|2020-10-27 07:05:00|287.53|287.38|287.33|287.18|287.53|287.38|287.33|287.18|226
1603782600000|2020-10-27 07:10:00|287.38|287.23|287.43|287.28|287.48|287.28|287.33|287.18|192
1603782900000|2020-10-27 07:15:00|287.38|287.23|287.43|287.23|287.53|287.38|287.28|287.13|233
1603783200000|2020-10-27 07:20:00|287.48|287.28|287.58|287.38|287.58|287.43|287.38|287.23|263
1603783500000|2020-10-27 07:25:00|287.53|287.43|287.58|287.43|287.58|287.43|287.48|287.33|473
1603783800000|2020-10-27 07:30:00|287.53|287.38|287.48|287.33|287.53|287.38|287.43|287.28|231
1603784100000|2020-10-27 07:35:00|287.53|287.38|287.43|287.28|287.58|287.38|287.33|287.18|791
1603784400000|2020-10-27 07:40:00|287.48|287.33|287.63|287.48|287.68|287.53|287.48|287.33|903
1603784700000|2020-10-27 07:45:00|287.68|287.53|287.63|287.48|287.78|287.63|287.63|287.48|181
1603785000000|2020-10-27 07:50:00|287.68|287.53|287.68|287.48|287.73|287.53|287.58|287.43|159
1603785300000|2020-10-27 07:55:00|287.63|287.53|287.68|287.53|287.78|287.63|287.58|287.43|111
1603785600000|2020-10-27 08:00:00|287.63|287.48|287.28|287.13|287.73|287.58|287.28|287.13|372
1603785900000|2020-10-27 08:05:00|287.33|287.08|287.33|287.18|287.63|287.48|287.28|287.08|358
1603786200000|2020-10-27 08:10:00|287.28|287.13|287.28|287.08|287.43|287.23|287.03|286.88|523
1603786500000|2020-10-27 08:15:00|287.33|287.13|287.63|287.48|287.63|287.48|287.28|287.13|312
1603786800000|2020-10-27 08:20:00|287.68|287.53|287.43|287.28|287.68|287.53|287.43|287.28|429
1603787100000|2020-10-27 08:25:00|287.38|287.23|287.53|287.38|287.53|287.38|287.23|287.08|291
1603787400000|2020-10-27 08:30:00|287.48|287.33|287.88|287.73|287.98|287.78|287.48|287.33|496
1603787700000|2020-10-27 08:35:00|287.83|287.68|287.88|287.73|287.88|287.73|287.68|287.53|840
1603788000000|2020-10-27 08:40:00|287.83|287.68|287.93|287.78|287.93|287.78|287.83|287.68|427
1603788300000|2020-10-27 08:45:00|287.88|287.73|288.13|287.98|288.18|288.03|287.88|287.73|412
1603788600000|2020-10-27 08:50:00|288.08|287.93|288.03|287.83|288.13|287.93|287.88|287.73|831
1603788900000|2020-10-27 08:55:00|287.98|287.88|288.13|287.98|288.13|287.98|287.83|287.68|1516
1603789200000|2020-10-27 09:00:00|288.08|287.88|287.53|287.38|288.18|288.03|287.33|287.18|1655
1603789500000|2020-10-27 09:05:00|287.58|287.33|286.93|286.78|287.58|287.43|286.93|286.78|450
1603789800000|2020-10-27 09:10:00|286.88|286.73|286.88|286.68|286.98|286.78|286.73|286.58|196
1603790100000|2020-10-27 09:15:00|286.93|286.78|286.78|286.63|286.93|286.78|286.78|286.63|431
1603790400000|2020-10-27 09:20:00|287.08|286.48|287.18|286.58|287.28|286.68|287.08|286.48|0
1603790700000|2020-10-27 09:25:00|287.28|286.68|287.38|286.78|287.48|286.88|287.28|286.68|26
1603791000000|2020-10-27 09:30:00|287.28|286.68|287.58|286.98|287.58|286.98|287.28|286.68|0
1603791300000|2020-10-27 09:35:00|287.48|286.88|287.48|286.88|287.58|286.98|287.38|286.78|0
1603791600000|2020-10-27 09:40:00|287.38|286.78|287.28|286.68|287.38|286.78|287.28|286.68|0
1603791900000|2020-10-27 09:45:00|287.38|286.78|287.28|286.68|287.38|286.78|287.28|286.68|0
1603792200000|2020-10-27 09:50:00|287.38|286.78|287.08|286.88|287.38|286.98|286.98|286.78|346
1603792500000|2020-10-27 09:55:00|287.03|286.83|287.03|286.88|287.08|286.93|286.88|286.73|12
1603792800000|2020-10-27 10:00:00|287.08|286.93|287.38|287.23|287.43|287.28|287.08|286.88|41
1603793100000|2020-10-27 10:05:00|287.43|287.28|287.53|287.38|287.58|287.43|287.38|287.23|32
1603793400000|2020-10-27 10:10:00|287.58|287.43|287.68|287.53|287.73|287.53|287.48|287.33|36
1603793700000|2020-10-27 10:15:00|287.63|287.48|287.83|287.68|287.83|287.68|287.58|287.43|33
1603794000000|2020-10-27 10:20:00|287.88|287.73|287.78|287.58|287.88|287.73|287.73|287.58|26
1603794300000|2020-10-27 10:25:00|287.73|287.63|287.78|287.58|287.83|287.68|287.73|287.58|12
1603794600000|2020-10-27 10:30:00|287.73|287.63|287.83|287.68|287.93|287.78|287.73|287.58|260
1603794900000|2020-10-27 10:35:00|287.88|287.63|287.78|287.63|287.88|287.63|287.73|287.58|19
1603795200000|2020-10-27 10:40:00|287.83|287.58|288.08|287.88|288.08|287.93|287.73|287.58|33
1603795500000|2020-10-27 10:45:00|288.03|287.93|287.88|287.68|288.08|287.93|287.83|287.68|16
1603795800000|2020-10-27 10:50:00|287.93|287.73|288.03|287.88|288.03|287.88|287.88|287.68|63
1603796100000|2020-10-27 10:55:00|287.98|287.83|288.08|287.93|288.18|288.03|287.98|287.83|59
1603796400000|2020-10-27 11:00:00|288.13|287.88|288.13|287.93|288.33|288.13|288.13|287.88|22
1603796700000|2020-10-27 11:05:00|288.08|287.88|288.18|288.03|288.23|288.08|288.08|287.88|6
1603797000000|2020-10-27 11:10:00|288.23|287.98|288.13|287.98|288.28|288.08|288.13|287.98|7
1603797300000|2020-10-27 11:15:00|288.08|287.93|288.28|288.13|288.28|288.13|288.08|287.93|66
1603797600000|2020-10-27 11:20:00|288.23|288.08|288.08|287.93|288.28|288.08|288.08|287.93|7
1603797900000|2020-10-27 11:25:00|288.03|287.88|288.28|288.08|288.28|288.13|288.03|287.83|31
1603798200000|2020-10-27 11:30:00|288.23|288.13|288.28|288.13|288.33|288.18|288.23|288.03|11
1603798500000|2020-10-27 11:35:00|288.33|288.18|288.33|288.13|288.33|288.18|288.23|288.08|6
1603798800000|2020-10-27 11:40:00|288.28|288.18|288.43|288.23|288.43|288.28|288.28|288.13|9
1603799100000|2020-10-27 11:45:00|288.38|288.28|288.43|288.28|288.48|288.33|288.38|288.23|155
1603799400000|2020-10-27 11:50:00|288.48|288.23|288.43|288.28|288.53|288.38|288.43|288.23|5
1603799700000|2020-10-27 11:55:00|288.38|288.23|288.43|288.28|288.43|288.28|288.38|288.23|3
1603800000000|2020-10-27 12:00:00|288.48|288.33|288.48|288.33|288.53|288.38|288.38|288.23|24
1603800300000|2020-10-27 12:05:00|288.53|288.38|288.48|288.33|288.58|288.38|288.48|288.33|18
1603800600000|2020-10-27 12:10:00|288.43|288.28|288.38|288.18|288.48|288.33|288.33|288.18|30
1603800900000|2020-10-27 12:15:00|288.33|288.13|288.43|288.23|288.43|288.23|288.28|288.13|9
1603801200000|2020-10-27 12:20:00|288.38|288.28|288.38|288.23|288.43|288.28|288.38|288.23|16
1603801500000|2020-10-27 12:25:00|||||||||17
1603801800000|2020-10-27 12:30:00|288.43|288.28|288.43|288.28|288.48|288.33|288.38|288.18|53
1603802100000|2020-10-27 12:35:00|288.48|288.33|288.48|288.28|288.48|288.33|288.48|288.28|26
1603802400000|2020-10-27 12:40:00|288.43|288.33|288.33|288.13|288.43|288.33|288.28|288.13|33
1603802700000|2020-10-27 12:45:00|288.38|288.18|288.33|288.13|288.38|288.23|288.33|288.13|23
1603803000000|2020-10-27 12:50:00|288.28|288.18|288.13|287.98|288.33|288.18|288.13|287.98|47
1603803300000|2020-10-27 12:55:00|288.18|288.03|288.28|288.13|288.28|288.13|288.18|288.03|24
1603803600000|2020-10-27 13:00:00|288.23|288.08|288.18|288.03|288.23|288.13|288.08|287.93|32
1603803900000|2020-10-27 13:05:00|288.23|288.08|288.33|288.18|288.38|288.23|288.23|288.08|45
1603804200000|2020-10-27 13:10:00|288.38|288.23|288.33|288.18|288.38|288.23|288.33|288.13|18
1603804500000|2020-10-27 13:15:00|288.28|288.13|288.28|288.08|288.33|288.13|288.18|288.03|24
1603804800000|2020-10-27 13:20:00|288.23|288.03|288.23|288.08|288.33|288.13|288.18|288.03|11
1603805100000|2020-10-27 13:25:00|288.18|288.03|288.23|288.08|288.23|288.08|288.13|287.98|7
1603805400000|2020-10-27 13:30:00|288.18|287.98|288.03|287.83|288.23|288.03|287.93|287.78|615
1603805700000|2020-10-27 13:35:00|287.98|287.88|288.33|288.13|288.43|288.28|287.98|287.88|72
1603806000000|2020-10-27 13:40:00|288.23|288.18|288.33|288.13|288.38|288.18|288.18|287.98|73
1603806300000|2020-10-27 13:45:00|288.38|288.18|288.18|288.03|288.38|288.23|288.03|287.88|66
1603806600000|2020-10-27 13:50:00|288.23|287.98|288.43|288.23|288.43|288.23|288.13|287.98|59
1603806900000|2020-10-27 13:55:00|288.48|288.28|288.43|288.23|288.48|288.28|288.33|288.18|32
1603807200000|2020-10-27 14:00:00|288.38|288.28|288.13|287.98|288.43|288.28|288.13|287.98|64
1603807500000|2020-10-27 14:05:00|288.08|287.93|288.38|288.23|288.43|288.28|288.03|287.88|56
1603807800000|2020-10-27 14:10:00|288.43|288.28|288.18|288.03|288.43|288.28|288.18|288.03|47
1603808100000|2020-10-27 14:15:00|288.23|288.08|287.98|287.83|288.23|288.08|287.98|287.78|51
1603808400000|2020-10-27 14:20:00|287.93|287.78|287.83|287.68|287.98|287.83|287.83|287.63|67
1603808700000|2020-10-27 14:25:00|287.88|287.63|287.73|287.53|287.88|287.73|287.63|287.48|62
1603809000000|2020-10-27 14:30:00|287.68|287.58|288.13|287.93|288.13|287.98|287.68|287.53|130
1603809300000|2020-10-27 14:35:00|288.08|287.88|288.18|287.98|288.18|288.03|288.03|287.88|317
1603809600000|2020-10-27 14:40:00|288.13|288.03|288.08|287.93|288.18|288.03|287.88|287.73|119
1603809900000|2020-10-27 14:45:00|288.13|287.88|288.43|288.28|288.43|288.28|288.08|287.88|106
1603810200000|2020-10-27 14:50:00|288.38|288.18|288.38|288.18|288.43|288.28|288.18|288.03|78
1603810500000|2020-10-27 14:55:00|288.33|288.23|288.18|288.03|288.38|288.23|288.18|288.03|76
1603810800000|2020-10-27 15:00:00|288.23|287.98|288.38|288.18|288.38|288.18|288.03|287.88|690
1603811100000|2020-10-27 15:05:00|288.28|288.23|288.43|288.23|288.43|288.28|288.28|288.13|87
1603811400000|2020-10-27 15:10:00|288.38|288.28|288.38|288.23|288.48|288.33|288.38|288.23|62
1603811700000|2020-10-27 15:15:00|288.33|288.18|288.33|288.13|288.38|288.23|288.23|288.08|36
1603812000000|2020-10-27 15:20:00|288.23|288.18|288.33|288.13|288.33|288.18|288.13|287.98|33
1603812300000|2020-10-27 15:25:00|288.28|288.08|288.23|288.03|288.43|288.28|288.18|288.03|11
1603812600000|2020-10-27 15:30:00|288.18|288.08|288.33|288.13|288.33|288.13|288.03|287.83|33
1603812900000|2020-10-27 15:35:00|288.28|288.03|288.48|288.28|288.53|288.33|288.23|288.03|48
1603813200000|2020-10-27 15:40:00|288.53|288.33|288.43|288.23|288.58|288.43|288.38|288.18|21
1603813500000|2020-10-27 15:45:00|288.53|288.28|288.53|288.33|288.53|288.38|288.43|288.23|399
1603813800000|2020-10-27 15:50:00|288.48|288.38|288.58|288.43|288.58|288.43|288.48|288.33|53
1603814100000|2020-10-27 15:55:00|288.53|288.38|288.58|288.43|288.63|288.48|288.53|288.33|57
1603814400000|2020-10-27 16:00:00|288.63|288.48|288.53|288.33|288.63|288.48|288.43|288.28|17
1603814700000|2020-10-27 16:05:00|288.48|288.38|288.43|288.23|288.53|288.38|288.38|288.23|19
1603815000000|2020-10-27 16:10:00|288.48|288.28|288.33|288.18|288.48|288.28|288.33|288.18|43
1603815300000|2020-10-27 16:15:00|288.38|288.23|288.43|288.23|288.43|288.23|288.28|288.13|26
1603815600000|2020-10-27 16:20:00|288.53|288.28|288.38|288.18|288.53|288.38|288.38|288.18|8
1603815900000|2020-10-27 16:25:00|288.33|288.23|288.13|287.98|288.38|288.23|288.13|287.98|43
1603816200000|2020-10-27 16:30:00|288.08|287.93|288.03|287.88|288.13|287.98|288.03|287.88|220
1603816500000|2020-10-27 16:35:00|287.98|287.83|288.13|287.98|288.18|287.98|287.98|287.83|21
1603816800000|2020-10-27 16:40:00|288.18|287.93|287.98|287.83|288.18|288.03|287.98|287.83|5
1603817100000|2020-10-27 16:45:00|288.03|287.88|288.03|287.88|288.03|287.88|288.03|287.83|1
1603817400000|2020-10-27 16:50:00|288.08|287.83|288.18|287.98|288.18|288.03|288.03|287.83|7
1603817700000|2020-10-27 16:55:00|288.13|287.93|288.23|288.08|288.23|288.08|287.98|287.83|9
1603818000000|2020-10-27 17:00:00|288.18|288.03|288.23|288.03|288.23|288.08|288.18|287.98|0
1603818300000|2020-10-27 17:05:00|288.28|288.08|288.23|288.03|288.28|288.13|288.18|288.03|9
1603818600000|2020-10-27 17:10:00|288.28|288.08|288.33|288.08|288.33|288.13|288.13|287.93|0
1603818900000|2020-10-27 17:15:00|288.28|288.13|288.23|288.03|288.38|288.18|288.23|288.03|2
1603819200000|2020-10-27 17:20:00|288.28|288.08|288.38|288.23|288.43|288.23|288.18|288.03|67
1603819500000|2020-10-27 17:25:00|288.33|288.18|288.43|288.23|288.43|288.28|288.28|288.08|63
1603819800000|2020-10-27 17:30:00|288.38|288.28|288.48|288.28|288.53|288.38|288.33|288.18|21
1603820100000|2020-10-27 17:35:00|288.43|288.23|288.48|288.28|288.53|288.33|288.43|288.23|0
1603820400000|2020-10-27 17:40:00|288.43|288.33|288.48|288.28|288.48|288.33|288.43|288.28|0
1603820700000|2020-10-27 17:45:00|288.53|288.33|288.58|288.38|288.63|288.43|288.48|288.28|5
1603821000000|2020-10-27 17:50:00|288.63|288.43|288.48|288.28|288.63|288.43|288.43|288.28|1
1603821300000|2020-10-27 17:55:00|288.43|288.33|288.43|288.28|288.48|288.33|288.43|288.23|0
1603821600000|2020-10-27 18:00:00|288.48|288.33|288.38|288.23|288.53|288.33|288.38|288.23|4
1603821900000|2020-10-27 18:05:00|288.33|288.18|288.33|288.18|288.38|288.23|288.28|288.13|0
1603822200000|2020-10-27 18:10:00|288.28|288.13|288.38|288.13|288.38|288.18|288.23|288.03|4
1603822500000|2020-10-27 18:15:00|288.33|288.08|288.08|287.88|288.38|288.08|288.08|287.88|7
1603822800000|2020-10-27 18:20:00|288.13|287.93|288.13|287.93|288.13|287.98|288.08|287.88|0
1603823100000|2020-10-27 18:25:00|288.08|287.98|288.23|287.98|288.28|288.08|288.08|287.88|2
1603823400000|2020-10-27 18:30:00|288.18|288.03|288.23|287.98|288.23|288.03|288.08|287.88|27
1603823700000|2020-10-27 18:35:00|288.18|288.03|288.18|287.98|288.23|288.03|288.18|287.93|0
1603824000000|2020-10-27 18:40:00|288.23|288.03|288.08|287.88|288.23|288.03|288.03|287.83|2
1603824300000|2020-10-27 18:45:00|288.13|287.93|288.13|287.93|288.23|288.08|287.93|287.73|12
1603824600000|2020-10-27 18:50:00|288.08|287.88|288.23|288.03|288.28|288.08|288.08|287.88|160
1603824900000|2020-10-27 18:55:00|288.18|287.98|288.23|287.98|288.23|288.03|288.13|287.93|1
1603825200000|2020-10-27 19:00:00|288.18|288.03|288.13|287.93|288.23|288.03|288.08|287.93|4
1603825500000|2020-10-27 19:05:00|288.18|287.98|287.98|287.78|288.18|288.03|287.93|287.73|8
1603825800000|2020-10-27 19:10:00|288.03|287.83|287.98|287.78|288.03|287.88|287.98|287.78|15
1603826100000|2020-10-27 19:15:00|287.93|287.73|287.98|287.78|287.98|287.83|287.88|287.73|4
1603826400000|2020-10-27 19:20:00|288.03|287.83|288.13|287.93|288.13|287.98|288.03|287.73|12
1603826700000|2020-10-27 19:25:00|288.08|287.98|288.13|287.93|288.13|287.98|288.08|287.88|2
1603827000000|2020-10-27 19:30:00|288.08|287.88|288.13|287.93|288.13|287.98|288.03|287.88|3
1603827300000|2020-10-27 19:35:00|288.08|287.98|288.23|288.03|288.23|288.03|288.08|287.93|8
1603827600000|2020-10-27 19:40:00|288.18|288.08|288.23|288.03|288.23|288.08|288.18|288.03|4
1603827900000|2020-10-27 19:45:00|288.18|288.08|288.03|287.88|288.23|288.08|288.03|287.88|9
1603828200000|2020-10-27 19:50:00|287.93|287.83|288.23|288.08|288.28|288.13|287.93|287.78|62
1603828500000|2020-10-27 19:55:00|288.18|288.03|288.13|287.98|288.28|288.08|288.03|287.88|24
1603828800000|2020-10-27 20:00:00|288.18|288.03|288.18|287.98|288.23|288.03|288.13|287.98|4
1603829100000|2020-10-27 20:05:00|288.23|287.93|288.03|287.88|288.23|287.93|288.03|287.88|4
1603829400000|2020-10-27 20:10:00|287.98|287.83|288.03|287.83|288.03|287.83|287.98|287.83|16
1603829700000|2020-10-27 20:15:00|287.98|287.88|287.98|287.83|287.98|287.88|287.98|287.83|2
1603830600000|2020-10-27 20:30:00|287.93|287.78|287.93|287.73|287.93|287.78|287.93|287.73|31
1603830900000|2020-10-27 20:35:00|||||||||1
1603831200000|2020-10-27 20:40:00|287.88|287.68|287.88|287.53|288.03|287.68|287.83|287.48|26
1603831500000|2020-10-27 20:45:00|287.83|287.48|287.68|287.43|287.88|287.53|287.58|287.43|3
1603831800000|2020-10-27 20:50:00|287.63||287.68||287.78||287.63||5
1603832100000|2020-10-27 20:55:00|287.73|287.48|287.73|287.48|287.78|287.48|287.68|287.48|11
1603832400000|2020-10-27 21:00:00|287.78||287.98||287.98||287.78||0
1603832700000|2020-10-27 21:05:00|287.93||287.93||287.93||287.93||0
1603833000000|2020-10-27 21:10:00|287.98|287.38|287.98|287.38|287.98|287.38|287.98|287.38|9
1603833300000|2020-10-27 21:15:00|287.88|287.28|287.88|287.28|287.98|287.38|287.88|287.28|0
1603833900000|2020-10-27 21:25:00|287.78|287.18|287.88|287.28|287.88|287.28|287.78|287.18|0
1603834800000|2020-10-27 21:40:00|287.98|287.38|287.98|287.38|287.98|287.38|287.98|287.38|0
1603835100000|2020-10-27 21:45:00|288.08|287.48|288.08|287.48|288.08|287.48|287.98|287.38|0
1603835400000|2020-10-27 21:50:00|287.98|287.38|288.18|287.58|288.18|287.58|287.98|287.38|0
1603835700000|2020-10-27 21:55:00|288.28|287.68|288.18|287.58|288.38|287.78|288.18|287.58|0
1603836000000|2020-10-27 22:00:00|288.08|287.48|287.98|287.38|288.18|287.58|287.98|287.38|0
1603836300000|2020-10-27 22:05:00|288.08|287.48|287.88|287.28|288.08|287.48|287.78|287.18|0
1603836600000|2020-10-27 22:10:00|287.78|287.18|287.68|287.08|287.78|287.18|287.58|286.98|0
1603836900000|2020-10-27 22:15:00|287.58|286.98|287.58|286.98|287.78|287.18|287.48|286.88|0
1603837200000|2020-10-27 22:20:00|287.68|287.08|287.58|286.98|287.68|287.08|287.58|286.98|0
1603837500000|2020-10-27 22:25:00|287.68|287.08|287.58|286.98|287.68|287.08|287.58|286.98|0
1603837800000|2020-10-27 22:30:00|287.68|287.08|287.68|287.08|287.68|287.08|287.58|286.98|0
1603838100000|2020-10-27 22:35:00|287.78|287.18|287.78|287.18|287.78|287.18|287.68|287.08|0
1603838400000|2020-10-27 22:40:00|287.48|286.88|287.08|286.48|287.48|286.88|287.08|286.48|0
1603838700000|2020-10-27 22:45:00|287.18|286.58|287.08|286.48|287.18|286.58|287.08|286.48|0
1603839300000|2020-10-27 22:55:00|287.18|286.58|287.08|286.48|287.18|286.58|287.08|286.48|0
1603839600000|2020-10-27 23:00:00|287.18|286.58|287.18|286.58|287.28|286.68|287.08|286.48|0
1603839900000|2020-10-27 23:05:00|287.28|286.68|287.18|286.58|287.28|286.68|287.18|286.58|0
1603840200000|2020-10-27 23:10:00|287.28|286.68|287.28|286.68|287.28|286.68|287.18|286.58|0
1603840800000|2020-10-27 23:20:00|287.38|286.78|287.28|286.68|287.38|286.78|287.28|286.68|0
1603841100000|2020-10-27 23:25:00|287.38|286.78|287.28|286.68|287.38|286.78|287.28|286.68|0
1603841400000|2020-10-27 23:30:00|287.38|286.78|287.28|286.68|287.38|286.78|287.28|286.68|0
1603841700000|2020-10-27 23:35:00|287.38|286.78|287.38|286.78|287.38|286.78|287.38|286.78|0
1603842000000|2020-10-27 23:40:00|287.28|286.68|287.28|286.68|287.38|286.78|287.28|286.68|0
1603842600000|2020-10-27 23:50:00|287.38|286.78|287.38|286.78|287.38|286.78|287.28|286.68|0
1603842900000|2020-10-27 23:55:00|287.48|286.88|287.38|286.78|287.48|286.88|287.38|286.78|0
1603843200000|2020-10-28 00:00:00|287.48|286.88|287.38|286.78|287.48|286.88|287.38|286.78|0
1603843500000|2020-10-28 00:05:00|287.28|286.68|287.28|286.68|287.28|286.68|287.18|286.58|0
1603843800000|2020-10-28 00:10:00|287.38|286.78|287.28|286.68|287.38|286.78|287.28|286.68|0
1603844100000|2020-10-28 00:15:00|287.38|286.78|287.28|286.68|287.38|286.78|287.28|286.68|0
1603844400000|2020-10-28 00:20:00|287.18|286.58|287.28|286.68|287.28|286.68|287.18|286.58|0
1603844700000|2020-10-28 00:25:00|287.38|286.78|287.28|286.68|287.38|286.78|287.28|286.68|0
1603845000000|2020-10-28 00:30:00|286.98|286.73|286.88|286.68|287.03|286.83|286.68|286.43|232
1603845300000|2020-10-28 00:35:00|286.93|286.73|286.38|286.18|286.93|286.73|286.28|286.13|108
1603845600000|2020-10-28 00:40:00|286.43|286.08|286.23|286.03|286.43|286.13|286.08|285.93|341
1603845900000|2020-10-28 00:45:00|286.28|286.08|286.78|286.53|286.78|286.53|286.28|286.08|67
1603846200000|2020-10-28 00:50:00|286.73|286.48|286.88|286.68|286.88|286.68|286.68|286.48|49
1603846500000|2020-10-28 00:55:00|286.83|286.63|286.68|286.48|286.83|286.68|286.18|286.03|359
1603846800000|2020-10-28 01:00:00|286.63|286.53|286.03|285.83|286.83|286.63|285.78|285.63|1100
1603847100000|2020-10-28 01:05:00|285.98|285.88|286.28|286.08|286.28|286.13|285.93|285.78|497
1603847400000|2020-10-28 01:10:00|286.23|286.03|286.28|286.13|286.33|286.18|286.08|285.93|370
1603847700000|2020-10-28 01:15:00|286.33|286.18|285.58|285.43|286.43|286.28|285.58|285.38|479
1603848000000|2020-10-28 01:20:00|285.63|285.48|285.88|285.68|285.98|285.78|285.58|285.43|1116
1603848300000|2020-10-28 01:25:00|285.93|285.73|285.78|285.63|285.98|285.78|285.68|285.53|479
1603848600000|2020-10-28 01:30:00|285.83|285.58|285.83|285.68|285.93|285.78|285.63|285.48|750
1603848900000|2020-10-28 01:35:00|285.78|285.63|285.83|285.68|286.13|285.93|285.63|285.48|1515
1603849200000|2020-10-28 01:40:00|285.78|285.63|285.73|285.58|285.98|285.83|285.63|285.48|429
1603849500000|2020-10-28 01:45:00|285.78|285.63|285.48|285.33|285.88|285.73|285.48|285.33|360
1603849800000|2020-10-28 01:50:00|285.43|285.28|285.48|285.33|285.63|285.43|285.38|285.23|346
1603850100000|2020-10-28 01:55:00|285.53|285.38|285.58|285.38|285.63|285.48|285.48|285.33|1250
1603850400000|2020-10-28 02:00:00|285.63|285.43|285.83|285.63|285.93|285.73|285.48|285.33|368
1603850700000|2020-10-28 02:05:00|285.78|285.68|285.78|285.63|286.13|285.98|285.78|285.58|415
1603851000000|2020-10-28 02:10:00|285.73|285.58|286.03|285.83|286.03|285.83|285.53|285.38|325
1603851300000|2020-10-28 02:15:00|285.98|285.88|286.18|285.98|286.33|286.18|285.98|285.83|822
1603851600000|2020-10-28 02:20:00|286.13|285.93|286.28|286.13|286.43|286.23|286.03|285.88|1864
1603851900000|2020-10-28 02:25:00|286.33|286.08|286.18|285.98|286.33|286.18|286.13|285.98|283
1603852200000|2020-10-28 02:30:00|286.13|286.03|286.03|285.88|286.33|286.18|286.03|285.88|1204
1603852500000|2020-10-28 02:35:00|286.13|285.93|286.33|286.13|286.33|286.18|286.08|285.93|197
1603852800000|2020-10-28 02:40:00|286.28|286.18|286.33|286.18|286.48|286.33|286.23|286.08|261
1603853100000|2020-10-28 02:45:00|286.38|286.23|286.28|286.08|286.38|286.23|286.18|286.03|239
1603853400000|2020-10-28 02:50:00|286.23|286.13|286.38|286.18|286.38|286.23|286.13|285.98|553
1603853700000|2020-10-28 02:55:00|286.33|286.23|286.38|286.23|286.63|286.43|286.28|286.08|1246
1603854000000|2020-10-28 03:00:00|286.43|286.28|286.43|286.23|286.58|286.43|286.38|286.23|1329
1603854300000|2020-10-28 03:05:00|286.48|286.28|286.53|286.33|286.58|286.43|286.38|286.23|217
1603854600000|2020-10-28 03:10:00|286.48|286.38|286.28|286.13|286.53|286.38|286.28|286.08|146
1603854900000|2020-10-28 03:15:00|286.33|286.18|286.38|286.18|286.43|286.23|286.28|286.08|270
1603855200000|2020-10-28 03:20:00|286.33|286.23|285.98|285.83|286.33|286.23|285.93|285.78|141
1603855500000|2020-10-28 03:25:00|286.03|285.78|286.03|285.83|286.03|285.83|285.83|285.68|239
1603855800000|2020-10-28 03:30:00|285.98|285.78|285.78|285.58|285.98|285.78|285.73|285.58|235
1603856100000|2020-10-28 03:35:00|285.83|285.63|285.73|285.53|285.83|285.68|285.63|285.48|203
1603856400000|2020-10-28 03:40:00|285.68|285.48|285.63|285.43|285.68|285.53|285.63|285.43|164
1603856700000|2020-10-28 03:45:00|285.58|285.48|285.58|285.38|285.63|285.48|285.53|285.38|320
1603857000000|2020-10-28 03:50:00|285.53|285.43|285.73|285.58|285.73|285.58|285.53|285.38|262
1603857300000|2020-10-28 03:55:00|285.78|285.63|285.78|285.58|285.88|285.73|285.68|285.53|219
1603857600000|2020-10-28 04:00:00|285.73|285.53|285.63|285.43|285.78|285.58|285.48|285.33|231
1603857900000|2020-10-28 04:05:00|285.58|285.48|285.73|285.53|285.73|285.53|285.58|285.48|153
1603858200000|2020-10-28 04:10:00|285.68|285.48|285.68|285.48|285.73|285.53|285.63|285.48|147
1603858500000|2020-10-28 04:15:00|285.63|285.43|285.58|285.43|285.63|285.48|285.58|285.43|199
1603858800000|2020-10-28 04:20:00|285.63|285.48|285.63|285.43|285.68|285.48|285.58|285.43|161
1603859100000|2020-10-28 04:25:00|285.58|285.53|285.68|285.48|285.73|285.53|285.58|285.48|144
1603859400000|2020-10-28 04:30:00|285.63|285.43|285.58|285.43|285.68|285.43|285.58|285.43|108
1603859700000|2020-10-28 04:35:00|285.63|285.48|285.68|285.48|285.68|285.48|285.58|285.43|103
1603860000000|2020-10-28 04:40:00|285.63|285.43|285.63|285.43|285.63|285.43|285.63|285.43|74
1603860300000|2020-10-28 04:45:00|285.58|285.48|285.73|285.58|285.73|285.58|285.58|285.43|197
1603860600000|2020-10-28 04:50:00|285.78|285.53|285.73|285.58|285.78|285.63|285.73|285.53|125
1603860900000|2020-10-28 04:55:00|285.78|285.63|285.88|285.73|285.88|285.73|285.68|285.53|157
1603861200000|2020-10-28 05:00:00|285.93|285.78|285.83|285.68|285.98|285.83|285.63|285.43|298
1603861500000|2020-10-28 05:05:00|285.88|285.73|285.88|285.73|285.88|285.73|285.78|285.58|159
1603861800000|2020-10-28 05:10:00|285.93|285.78|285.86|285.71|285.93|285.78|285.83|285.68|141
1603862100000|2020-10-28 05:15:00|285.91|285.66|286.01|285.86|286.06|285.91|285.86|285.66|215
1603862400000|2020-10-28 05:20:00|286.06|285.91|286.06|285.91|286.11|285.96|286.01|285.86|132
1603862700000|2020-10-28 05:25:00|286.11|285.96|286.06|285.91|286.16|286.01|286.06|285.86|147
1603863000000|2020-10-28 05:30:00|286.11|285.96|286.11|285.96|286.21|286.06|286.06|285.91|148
1603863300000|2020-10-28 05:35:00|286.16|286.01|286.11|285.96|286.21|286.06|286.11|285.96|126
1603863600000|2020-10-28 05:40:00|286.16|286.01|286.36|286.21|286.36|286.21|286.16|285.96|184
1603863900000|2020-10-28 05:45:00|286.41|286.26|286.51|286.36|286.56|286.41|286.41|286.26|180
1603864200000|2020-10-28 05:50:00|286.56|286.41|286.46|286.31|286.61|286.46|286.46|286.31|193
1603864500000|2020-10-28 05:55:00|286.51|286.36|286.46|286.31|286.61|286.46|286.46|286.31|159
1603864800000|2020-10-28 06:00:00|286.51|286.36|286.41|286.21|286.51|286.36|286.36|286.21|168
1603865100000|2020-10-28 06:05:00|286.36|286.26|286.41|286.26|286.46|286.31|286.36|286.21|215
1603865400000|2020-10-28 06:10:00|286.46|286.31|286.41|286.26|286.46|286.31|286.36|286.21|127
1603865700000|2020-10-28 06:15:00|286.46|286.31|286.46|286.26|286.46|286.31|286.41|286.21|173
1603866000000|2020-10-28 06:20:00|286.41|286.21|286.21|286.06|286.41|286.21|286.16|286.01|129
1603866300000|2020-10-28 06:25:00|286.16|286.01|286.06|285.91|286.21|286.06|286.06|285.91|149
1603866600000|2020-10-28 06:30:00|286.11|285.96|286.01|285.86|286.11|285.96|286.01|285.86|1118
1603866900000|2020-10-28 06:35:00|286.06|285.91|286.16|286.01|286.16|286.01|286.01|285.81|135
1603867200000|2020-10-28 06:40:00|286.11|285.96|286.26|286.06|286.26|286.11|286.06|285.91|112
1603867500000|2020-10-28 06:45:00|286.21|286.01|286.21|286.06|286.21|286.06|286.16|286.01|189
1603867800000|2020-10-28 06:50:00|286.16|286.01|285.96|285.76|286.21|286.06|285.86|285.71|780
1603868100000|2020-10-28 06:55:00|285.91|285.81|285.91|285.76|286.01|285.86|285.86|285.71|187
1603868400000|2020-10-28 07:00:00|285.96|285.81|286.01|285.86|286.11|285.96|285.96|285.76|153
1603868700000|2020-10-28 07:05:00|285.96|285.81|285.56|285.41|286.01|285.86|285.56|285.41|283
1603869000000|2020-10-28 07:10:00|285.51|285.36|285.56|285.41|285.56|285.41|285.36|285.21|489
1603869300000|2020-10-28 07:15:00|285.51|285.36|285.41|285.26|285.56|285.36|285.36|285.21|332
1603869600000|2020-10-28 07:20:00|285.46|285.21|284.76|284.61|285.46|285.26|284.56|284.36|488
1603869900000|2020-10-28 07:25:00|284.86|284.66|285.11|284.96|285.26|285.11|284.86|284.66|272
1603870200000|2020-10-28 07:30:00|285.16|285.01|285.16|285.01|285.21|285.01|285.01|284.81|241
1603870500000|2020-10-28 07:35:00|285.21|284.96|285.11|284.96|285.31|285.16|285.11|284.96|362
1603870800000|2020-10-28 07:40:00|285.16|285.01|285.31|285.16|285.41|285.21|285.16|285.01|218
1603871100000|2020-10-28 07:45:00|285.26|285.11|285.41|285.21|285.46|285.31|285.26|285.11|285
1603871400000|2020-10-28 07:50:00|285.46|285.26|285.31|285.11|285.46|285.31|285.26|285.11|281
1603871700000|2020-10-28 07:55:00|285.26|285.16|285.26|285.11|285.46|285.26|285.21|285.06|389
1603872000000|2020-10-28 08:00:00|285.31|285.16|285.51|285.31|285.71|285.51|285.26|285.11|635
1603872300000|2020-10-28 08:05:00|285.46|285.36|284.86|284.71|285.51|285.36|284.81|284.66|307
1603872600000|2020-10-28 08:10:00|284.91|284.76|284.51|284.36|284.91|284.76|284.46|284.31|509
1603872900000|2020-10-28 08:15:00|284.46|284.31|284.16|284.01|284.46|284.31|284.11|283.96|444
1603873200000|2020-10-28 08:20:00|284.11|283.96|284.06|283.86|284.26|284.11|283.96|283.76|797
1603873500000|2020-10-28 08:25:00|284.01|283.81|284.16|284.01|284.36|284.21|283.91|283.76|295
1603873800000|2020-10-28 08:30:00|284.11|283.96|284.01|283.86|284.11|284.01|283.91|283.76|351
1603874100000|2020-10-28 08:35:00|283.96|283.81|284.11|283.96|284.16|284.01|283.91|283.76|300
1603874400000|2020-10-28 08:40:00|284.06|283.91|284.16|284.01|284.26|284.11|284.06|283.91|201
1603874700000|2020-10-28 08:45:00|284.11|283.96|284.31|284.16|284.31|284.16|284.06|283.91|237
1603875000000|2020-10-28 08:50:00|284.36|284.21|284.26|284.11|284.66|284.51|284.21|284.01|408
1603875300000|2020-10-28 08:55:00|284.31|284.16|284.26|284.11|284.41|284.26|284.11|283.96|403
1603875600000|2020-10-28 09:00:00|283.98|283.83|283.58|283.43|284.08|283.93|283.48|283.33|864
1603875900000|2020-10-28 09:05:00|283.63|283.48|283.73|283.58|283.83|283.68|283.53|283.38|347
1603876200000|2020-10-28 09:10:00|283.68|283.53|283.93|283.73|283.93|283.73|283.68|283.53|73
1603876500000|2020-10-28 09:15:00|283.88|283.63|283.78|283.53|283.93|283.73|283.73|283.53|104
1603876800000|2020-10-28 09:20:00|283.98|283.38|283.88|283.28|283.98|283.38|283.78|283.18|2
1603877100000|2020-10-28 09:25:00|283.98|283.38|283.78|283.18|283.98|283.38|283.68|283.08|18
1603877400000|2020-10-28 09:30:00|283.68|283.08|282.78|282.18|283.78|283.18|282.58|281.98|0
1603877700000|2020-10-28 09:35:00|282.68|282.08|282.58|281.98|282.78|282.18|282.58|281.98|0
1603878000000|2020-10-28 09:40:00|282.48|281.88|282.38|281.78|282.58|281.98|281.58|280.98|0
1603878300000|2020-10-28 09:45:00|282.28|281.68|282.48|281.88|282.58|281.98|282.18|281.58|0
1603878600000|2020-10-28 09:50:00|283.58|283.38|283.33|283.13|283.58|283.38|283.18|283.03|32
1603878900000|2020-10-28 09:55:00|283.23|283.08|283.43|283.23|283.48|283.23|283.23|283.03|25
1603879200000|2020-10-28 10:00:00|283.48|283.18|283.43|283.28|283.48|283.28|283.43|283.18|1
1603879500000|2020-10-28 10:05:00|283.48|283.23|283.48|283.28|283.58|283.33|283.43|283.23|3
1603879800000|2020-10-28 10:10:00|283.43|283.23|283.48|283.28|283.53|283.33|283.38|283.18|10
1603880100000|2020-10-28 10:15:00|283.43|283.23|283.43|283.28|283.53|283.33|283.33|283.18|11
1603880400000|2020-10-28 10:20:00|283.48|283.33|283.48|283.33|283.58|283.33|283.48|283.33|1
1603880700000|2020-10-28 10:25:00|283.43|283.28|283.23|283.03|283.43|283.28|283.18|283.03|9
1603881000000|2020-10-28 10:30:00|283.28|283.08|283.33|283.13|283.43|283.18|283.23|283.08|3
1603881300000|2020-10-28 10:35:00|283.28|283.18|283.43|283.23|283.48|283.23|283.28|283.18|73
1603881600000|2020-10-28 10:40:00|283.38|283.18|283.38|283.18|283.43|283.18|283.28|283.08|6
1603881900000|2020-10-28 10:45:00|283.33|283.13|283.23|283.08|283.38|283.18|283.23|283.08|0
1603882200000|2020-10-28 10:50:00|283.28|283.03|283.08|282.88|283.28|283.08|283.03|282.83|25
1603882500000|2020-10-28 10:55:00|283.03|282.83|282.88|282.73|283.08|282.88|282.88|282.73|27
1603882800000|2020-10-28 11:00:00|282.93|282.78|282.98|282.83|283.08|282.88|282.88|282.73|565
1603883100000|2020-10-28 11:05:00|282.93|282.78|282.73|282.53|282.98|282.83|282.68|282.53|16
1603883400000|2020-10-28 11:10:00|282.68|282.48|282.88|282.68|282.88|282.68|282.63|282.48|19
1603883700000|2020-10-28 11:15:00|282.83|282.73|283.03|282.83|283.03|282.88|282.83|282.73|6
1603884000000|2020-10-28 11:20:00|282.98|282.88|283.03|282.83|283.03|282.88|282.98|282.83|7
1603884300000|2020-10-28 11:25:00|282.98|282.88|283.03|282.83|283.03|282.88|282.93|282.78|21
1603884600000|2020-10-28 11:30:00|282.98|282.78|282.98|282.78|283.13|282.98|282.88|282.73|1
1603884900000|2020-10-28 11:35:00|282.93|282.68|282.78|282.63|282.98|282.73|282.78|282.63|13
1603885200000|2020-10-28 11:40:00|282.83|282.58|282.73|282.58|282.83|282.68|282.73|282.58|83
1603885500000|2020-10-28 11:45:00|282.83|282.63|282.93|282.78|282.93|282.78|282.73|282.58|100
1603885800000|2020-10-28 11:50:00|282.98|282.83|283.03|282.83|283.03|282.88|282.93|282.78|16
1603886100000|2020-10-28 11:55:00|282.98|282.88|282.88|282.73|283.03|282.88|282.88|282.68|42
1603886400000|2020-10-28 12:00:00|282.93|282.78|282.83|282.63|282.93|282.78|282.68|282.53|11
1603886700000|2020-10-28 12:05:00|282.88|282.68|282.78|282.63|282.93|282.78|282.68|282.53|10
1603887000000|2020-10-28 12:10:00|282.83|282.68|282.68|282.53|282.88|282.68|282.68|282.53|97
1603887300000|2020-10-28 12:15:00|282.63|282.48|282.73|282.58|282.73|282.58|282.58|282.43|37
1603887600000|2020-10-28 12:20:00|282.68|282.53|282.68|282.48|282.68|282.53|282.58|282.43|13
1603887900000|2020-10-28 12:25:00|282.63|282.53|282.68|282.53|282.68|282.53|282.63|282.48|10
1603888200000|2020-10-28 12:30:00|282.63|282.48|282.43|282.28|282.68|282.48|282.43|282.28|16
1603888500000|2020-10-28 12:35:00|282.38|282.23|282.23|282.08|282.38|282.23|282.18|281.98|24
1603888800000|2020-10-28 12:40:00|282.18|282.03|282.13|281.93|282.23|282.03|282.13|281.93|34
1603889100000|2020-10-28 12:45:00|282.08|281.98|282.13|281.98|282.18|281.98|281.88|281.68|37
1603889400000|2020-10-28 12:50:00|282.18|281.93|282.28|282.13|282.33|282.13|282.18|281.93|22
1603889700000|2020-10-28 12:55:00|282.23|282.08|282.18|282.03|282.23|282.13|282.08|281.88|28
1603890000000|2020-10-28 13:00:00|282.13|281.98|282.33|282.13|282.43|282.28|282.13|281.98|37
1603890300000|2020-10-28 13:05:00|282.28|282.18|282.38|282.18|282.43|282.28|282.28|282.13|27
1603890600000|2020-10-28 13:10:00|282.33|282.23|282.38|282.18|282.38|282.23|282.28|282.08|30
1603890900000|2020-10-28 13:15:00|282.43|282.23|282.33|282.08|282.43|282.23|282.33|282.08|10
1603891200000|2020-10-28 13:20:00||282.03||282.18||282.18||282.03|3
1603891500000|2020-10-28 13:25:00|282.38|282.23|282.53|282.28|282.53|282.38|282.33|282.13|17
1603891800000|2020-10-28 13:30:00|282.48|282.33|282.28|282.08|282.63|282.43|282.23|282.03|37
1603892100000|2020-10-28 13:35:00|282.23|282.13|282.63|282.48|282.68|282.53|282.23|282.03|58
1603892400000|2020-10-28 13:40:00|282.68|282.43|282.78|282.63|282.78|282.63|282.48|282.28|32
1603892700000|2020-10-28 13:45:00|282.73|282.58|282.58|282.38|282.83|282.68|282.53|282.38|27
1603893000000|2020-10-28 13:50:00|282.53|282.43|282.13|281.98|282.53|282.43|282.13|281.98|22
1603893300000|2020-10-28 13:55:00|282.18|281.93|282.58|282.38|282.58|282.43|282.18|281.88|29
1603893600000|2020-10-28 14:00:00|282.53|282.33|282.13|281.88|282.63|282.43|282.13|281.88|78
1603893900000|2020-10-28 14:05:00|282.08|281.83|282.13|281.93|282.28|282.08|282.03|281.83|11
1603894200000|2020-10-28 14:10:00|282.08|281.88|281.93|281.73|282.23|282.03|281.93|281.73|16
1603894500000|2020-10-28 14:15:00|281.88|281.68|281.58|281.43|282.03|281.78|281.58|281.43|53
1603894800000|2020-10-28 14:20:00|281.63|281.38|281.53|281.33|281.78|281.58|281.53|281.33|38
1603895100000|2020-10-28 14:25:00|281.58|281.38|281.43|281.23|281.58|281.38|281.23|281.08|110
1603895400000|2020-10-28 14:30:00|281.38|281.18|281.58|281.43|281.68|281.53|281.23|281.08|68
1603895700000|2020-10-28 14:35:00|281.53|281.38|281.58|281.38|281.68|281.53|281.53|281.28|23
1603896000000|2020-10-28 14:40:00|281.63|281.33|281.43|281.28|281.68|281.48|281.43|281.23|13
1603896300000|2020-10-28 14:45:00|281.48|281.33|281.18|280.98|281.48|281.33|281.13|280.93|39
1603896600000|2020-10-28 14:50:00|281.13|281.03|281.28|281.08|281.38|281.18|280.93|280.73|93
1603896900000|2020-10-28 14:55:00|281.23|281.13|281.38|281.23|281.43|281.28|281.03|280.88|76
1603897200000|2020-10-28 15:00:00|281.33|281.18|281.03|280.83|281.43|281.28|280.98|280.78|45
1603897500000|2020-10-28 15:05:00|281.08|280.88|281.53|281.33|281.63|281.48|281.08|280.88|43
1603897800000|2020-10-28 15:10:00|281.48|281.28|281.73|281.53|281.78|281.63|281.43|281.23|38
1603898100000|2020-10-28 15:15:00|281.68|281.58|281.58|281.38|281.73|281.58|281.43|281.23|11
1603898400000|2020-10-28 15:20:00|281.63|281.43|281.58|281.33|281.73|281.53|281.48|281.28|13
1603898700000|2020-10-28 15:25:00|281.63|281.38|281.58|281.38|281.63|281.43|281.43|281.28|6
1603899000000|2020-10-28 15:30:00|281.53|281.33|281.23|281.03|281.53|281.33|281.13|280.98|16
1603899300000|2020-10-28 15:35:00|281.28|281.08|281.48|281.28|281.58|281.33|281.28|281.03|12
1603899600000|2020-10-28 15:40:00|281.43|281.23|281.78|281.58|281.88|281.73|281.33|281.13|10
1603899900000|2020-10-28 15:45:00|281.73|281.53|281.78|281.58|281.93|281.73|281.73|281.53|1
1603900200000|2020-10-28 15:50:00|281.73|281.63|281.93|281.73|282.03|281.88|281.63|281.43|43
1603900500000|2020-10-28 15:55:00|281.88|281.78|281.98|281.78|282.08|281.88|281.78|281.63|32
1603900800000|2020-10-28 16:00:00|282.03|281.83|282.03|281.83|282.13|281.93|281.88|281.68|33
1603901100000|2020-10-28 16:05:00|282.08|281.88|282.13|281.93|282.33|282.13|281.98|281.78|25
1603901400000|2020-10-28 16:10:00|282.08|281.88|282.18|281.98|282.33|282.18|282.08|281.88|24
1603901700000|2020-10-28 16:15:00|282.23|282.03|282.13|281.88|282.33|282.13|282.08|281.88|5
1603902000000|2020-10-28 16:20:00|282.18|281.93|281.98|281.73|282.18|281.98|281.93|281.73|6
1603902300000|2020-10-28 16:25:00|282.03|281.78|281.83|281.68|282.03|281.88|281.78|281.63|3
1603902600000|2020-10-28 16:30:00|281.78|281.63|282.03|281.83|282.03|281.83|281.78|281.63|7
1603902900000|2020-10-28 16:35:00|282.08|281.88|281.68|281.48|282.08|281.93|281.63|281.48|104
1603903200000|2020-10-28 16:40:00|281.63|281.43|281.58|281.38|281.68|281.48|281.48|281.28|15
1603903500000|2020-10-28 16:45:00|281.53|281.33|281.38|281.23|281.58|281.38|281.38|281.18|201
1603903800000|2020-10-28 16:50:00|281.43|281.28|281.43|281.23|281.58|281.38|281.33|281.13|4
1603904100000|2020-10-28 16:55:00|281.38|281.18|281.33|281.18|281.58|281.38|281.33|281.13|8
1603904400000|2020-10-28 17:00:00|281.28|281.13|281.28|281.13|281.38|281.18|281.23|281.03|575
1603904700000|2020-10-28 17:05:00|281.23|281.08|281.13|280.93|281.28|281.13|281.13|280.93|15
1603905000000|2020-10-28 17:10:00|281.08|280.98|280.93|280.73|281.18|280.98|280.93|280.73|4
1603905300000|2020-10-28 17:15:00|280.88|280.78|281.08|280.88|281.08|280.93|280.83|280.68|21
1603905600000|2020-10-28 17:20:00|281.03|280.83|281.08|280.88|281.08|280.88|280.88|280.73|22
1603905900000|2020-10-28 17:25:00|281.03|280.93|281.33|281.13|281.33|281.13|281.03|280.83|4
1603906200000|2020-10-28 17:30:00|281.28|281.18|281.43|281.23|281.43|281.23|281.23|281.08|6
1603906500000|2020-10-28 17:35:00|281.48|281.28|281.48|281.28|281.63|281.43|281.48|281.28|4
1603906800000|2020-10-28 17:40:00|281.43|281.33|281.33|281.13|281.43|281.33|281.28|281.13|1
1603907100000|2020-10-28 17:45:00|281.38|281.18|281.48|281.23|281.53|281.33|281.33|281.13|9
1603907400000|2020-10-28 17:50:00|281.43|281.18|281.53|281.33|281.53|281.33|281.38|281.13|2
1603907700000|2020-10-28 17:55:00|281.48|281.28|281.63|281.43|281.63|281.48|281.48|281.28|5
1603908000000|2020-10-28 18:00:00|281.58|281.38|281.43|281.23|281.63|281.38|281.38|281.18|1
1603908300000|2020-10-28 18:05:00|281.48|281.18|281.48|281.23|281.58|281.38|281.38|281.18|2
1603908600000|2020-10-28 18:10:00|281.43|281.18|281.23|281.03|281.48|281.23|281.23|281.03|1
1603908900000|2020-10-28 18:15:00|281.18|281.08|281.28|281.08|281.38|281.23|281.18|280.98|7
1603909200000|2020-10-28 18:20:00|281.23|281.13|281.68|281.48|281.68|281.48|281.23|281.08|4
1603909500000|2020-10-28 18:25:00|281.63|281.43|281.83|281.63|281.83|281.63|281.63|281.43|2
1603909800000|2020-10-28 18:30:00|281.88|281.68|281.78|281.53|281.98|281.73|281.68|281.48|3
1603910100000|2020-10-28 18:35:00|281.73|281.48|281.58|281.33|281.73|281.53|281.48|281.33|0
1603910400000|2020-10-28 18:40:00|281.53|281.38|281.68|281.48|281.78|281.58|281.53|281.33|2
1603910700000|2020-10-28 18:45:00|281.63|281.53|281.73|281.48|281.83|281.63|281.63|281.48|10
1603911000000|2020-10-28 18:50:00|281.83|281.53|281.53|281.33|281.83|281.63|281.48|281.28|21
1603911300000|2020-10-28 18:55:00|281.58|281.38|281.93|281.68|282.03|281.78|281.53|281.38|0
1603911600000|2020-10-28 19:00:00|281.98|281.73|281.83|281.63|282.03|281.78|281.78|281.63|5
1603911900000|2020-10-28 19:05:00|281.78|281.58|281.83|281.58|281.98|281.78|281.73|281.53|2
1603912200000|2020-10-28 19:10:00|281.88|281.63|281.78|281.58|281.93|281.73|281.63|281.48|2
1603912500000|2020-10-28 19:15:00|281.73|281.53|281.73|281.53|281.78|281.63|281.68|281.48|8
1603912800000|2020-10-28 19:20:00|281.68|281.58|282.03|281.83|282.03|281.88|281.68|281.53|6
1603913100000|2020-10-28 19:25:00|281.98|281.78|281.88|281.63|282.03|281.83|281.83|281.63|5
1603913400000|2020-10-28 19:30:00|281.83|281.73|281.98|281.78|282.08|281.88|281.83|281.68|15
1603913700000|2020-10-28 19:35:00|282.03|281.83|281.63|281.43|282.03|281.83|281.63|281.43|6
1603914000000|2020-10-28 19:40:00|281.68|281.48|281.68|281.48|281.83|281.63|281.63|281.43|4
1603914300000|2020-10-28 19:45:00|281.73|281.53|281.68|281.43|281.78|281.58|281.53|281.38|6
1603914600000|2020-10-28 19:50:00|281.63|281.33|281.43|281.23|281.68|281.53|281.43|281.23|21
1603914900000|2020-10-28 19:55:00|281.38|281.28|281.28|281.08|281.38|281.28|281.13|280.93|55
1603915200000|2020-10-28 20:00:00|281.33|281.03|281.23|281.03|281.33|281.18|281.18|281.03|7
1603915500000|2020-10-28 20:05:00|281.18|281.08|281.33|281.08|281.38|281.18|281.18|281.03|6
1603915800000|2020-10-28 20:10:00|281.28|281.13|281.33|281.13|281.33|281.18|281.28|281.08|3
1603916100000|2020-10-28 20:15:00||281.18||281.18||281.18||281.18|0
1603916400000|2020-10-28 20:20:00|281.38|281.23|281.53|281.33|281.53|281.33|281.38|281.23|20
1603916700000|2020-10-28 20:25:00|281.48|281.38|281.48|281.28|281.53|281.38|281.43|281.28|2
1603917000000|2020-10-28 20:30:00|281.43|281.33|281.68|281.48|281.68|281.48|281.43|281.33|4
1603917300000|2020-10-28 20:35:00|281.63|281.43|281.58|281.43|281.68|281.43|281.58|281.38|1
1603917600000|2020-10-28 20:40:00|281.63|281.48|281.73|281.43|281.73|281.48|281.58|281.38|15
1603917900000|2020-10-28 20:45:00|281.78|281.38|281.48|281.18|281.83|281.63|281.43|281.13|20
1603918200000|2020-10-28 20:50:00|281.43|281.13|281.43|281.18|281.73|281.38|281.38|281.13|131
1603918500000|2020-10-28 20:55:00|281.48|281.23|281.58|281.28|281.58|281.33|281.48|281.23|106
1603918800000|2020-10-28 21:00:00|281.68|281.23|281.98|281.08|281.98|281.23|281.68|280.78|0
1603919100000|2020-10-28 21:05:00|282.18|280.83|282.18|280.88|282.18|280.88|282.18|280.83|0
1603919400000|2020-10-28 21:10:00|282.23|281.08|281.88|281.28|282.23|281.28|281.68|281.08|0
1603919700000|2020-10-28 21:15:00|281.78|281.18|281.78|281.18|281.88|281.28|281.78|281.18|0
1603920300000|2020-10-28 21:25:00|281.88|281.28|281.88|281.28|281.88|281.28|281.78|281.18|0
1603920600000|2020-10-28 21:30:00|281.98|281.38|281.88|281.28|281.98|281.38|281.88|281.28|0
1603920900000|2020-10-28 21:35:00|281.98|281.38|281.98|281.38|281.98|281.38|281.98|281.38|0
1603921200000|2020-10-28 21:40:00|281.88|281.28|281.88|281.28|281.88|281.28|281.88|281.28|0
1603922100000|2020-10-28 21:55:00|281.98|281.38|281.98|281.38|281.98|281.38|281.88|281.28|0
1603922400000|2020-10-28 22:00:00|282.08|281.48|282.08|281.48|282.08|281.48|281.88|281.28|0
1603922700000|2020-10-28 22:05:00|282.18|281.58|282.18|281.58|282.28|281.68|282.18|281.58|0
1603923000000|2020-10-28 22:10:00|282.28|281.68|282.08|281.48|282.28|281.68|281.98|281.38|0
1603923300000|2020-10-28 22:15:00|282.18|281.58|282.18|281.58|282.18|281.58|282.08|281.48|0
1603923600000|2020-10-28 22:20:00|282.08|281.48|282.18|281.58|282.18|281.58|282.08|281.48|0
1603923900000|2020-10-28 22:25:00|282.08|281.48|282.18|281.58|282.18|281.58|282.08|281.48|0
1603924200000|2020-10-28 22:30:00|282.28|281.68|282.28|281.68|282.38|281.78|282.28|281.68|0
1603925100000|2020-10-28 22:45:00|282.18|281.58|282.08|281.48|282.18|281.58|282.08|281.48|0
1603925400000|2020-10-28 22:50:00|282.18|281.58|282.18|281.58|282.18|281.58|282.18|281.58|0
1603925700000|2020-10-28 22:55:00|282.28|281.68|282.28|281.68|282.38|281.78|282.28|281.68|0
1603926000000|2020-10-28 23:00:00|282.38|281.78|282.28|281.68|282.38|281.78|282.28|281.68|0
1603926300000|2020-10-28 23:05:00|282.38|281.78|282.28|281.68|282.38|281.78|282.28|281.68|0
1603926600000|2020-10-28 23:10:00|282.18|281.58|282.18|281.58|282.18|281.58|282.18|281.58|0
1603926900000|2020-10-28 23:15:00|282.08|281.48|282.08|281.48|282.08|281.48|282.08|281.48|0
1603927200000|2020-10-28 23:20:00|281.98|281.38|281.98|281.38|282.08|281.48|281.68|281.08|0
1603927500000|2020-10-28 23:25:00|281.88|281.28|281.88|281.28|281.98|281.38|281.78|281.18|0
1603927800000|2020-10-28 23:30:00|281.78|281.18|281.98|281.38|281.98|281.38|281.78|281.18|0
1603928100000|2020-10-28 23:35:00|282.08|281.48|281.88|281.28|282.08|281.48|281.88|281.28|0
1603928700000|2020-10-28 23:45:00|281.98|281.38|282.08|281.48|282.08|281.48|281.98|281.38|0
1603929300000|2020-10-28 23:55:00|282.18|281.58|282.18|281.58|282.18|281.58|282.08|281.48|0
1603929600000|2020-10-29 00:00:00|282.08|281.48|282.28|281.68|282.38|281.78|282.08|281.48|0
1603929900000|2020-10-29 00:05:00|282.18|281.58|282.34|281.74|282.34|281.74|282.14|281.54|0
1603930200000|2020-10-29 00:10:00|282.24|281.64|282.14|281.54|282.34|281.74|282.14|281.54|0
1603930500000|2020-10-29 00:15:00|282.24|281.64|282.24|281.64|282.34|281.74|282.24|281.64|0
1603930800000|2020-10-29 00:20:00|282.34|281.74|282.34|281.74|282.34|281.74|282.24|281.64|0
1603931100000|2020-10-29 00:25:00|282.44|281.84|282.44|281.84|282.54|281.94|282.34|281.74|0
1603931400000|2020-10-29 00:30:00|281.99|281.79|282.09|281.94|282.24|282.09|281.59|281.44|571
1603931700000|2020-10-29 00:35:00|282.04|281.89|281.89|281.74|282.29|282.14|281.84|281.69|220
1603932000000|2020-10-29 00:40:00|281.84|281.69|281.54|281.34|281.84|281.69|281.14|280.99|689
1603932300000|2020-10-29 00:45:00|281.64|281.44|281.24|281.04|281.69|281.54|281.04|280.89|390
1603932600000|2020-10-29 00:50:00|281.29|281.09|281.14|280.99|281.59|281.44|281.04|280.89|331
1603932900000|2020-10-29 00:55:00|281.19|281.04|281.09|280.89|281.94|281.74|280.99|280.84|613
1603933200000|2020-10-29 01:00:00|281.14|281.14|280.99|280.84|281.54|281.34|280.84|280.69|1125
1603933500000|2020-10-29 01:05:00|280.94|280.79|281.04|280.89|281.09|280.94|280.49|280.29|1087
1603933800000|2020-10-29 01:10:00|281.09|280.94|280.84|280.64|281.39|281.24|280.69|280.54|586
1603934100000|2020-10-29 01:15:00|280.79|280.59|279.94|279.79|280.89|280.74|279.94|279.74|767
1603934400000|2020-10-29 01:20:00|279.99|279.74|279.94|279.74|280.39|280.24|279.79|279.64|615
1603934700000|2020-10-29 01:25:00|279.89|279.69|279.89|279.69|280.04|279.84|279.59|279.44|514
1603935000000|2020-10-29 01:30:00|279.94|279.74|280.14|279.99|280.34|280.19|279.69|279.54|770
1603935300000|2020-10-29 01:35:00|280.09|279.94|280.54|280.34|280.54|280.34|279.89|279.74|449
1603935600000|2020-10-29 01:40:00|280.49|280.39|280.59|280.44|280.89|280.74|280.39|280.19|420
1603935900000|2020-10-29 01:45:00|280.54|280.39|280.79|280.64|280.79|280.64|280.39|280.19|854
1603936200000|2020-10-29 01:50:00|280.74|280.59|280.19|279.99|280.79|280.64|280.14|279.99|1174
1603936500000|2020-10-29 01:55:00|280.14|280.04|280.39|280.24|280.39|280.24|280.14|279.99|751
1603936800000|2020-10-29 02:00:00|280.34|280.19|280.29|280.14|280.39|280.24|280.04|279.89|640
1603937100000|2020-10-29 02:05:00|280.34|280.19|280.59|280.39|280.59|280.39|280.09|279.89|372
1603937400000|2020-10-29 02:10:00|280.64|280.44|280.44|280.29|280.74|280.59|280.34|280.14|285
1603937700000|2020-10-29 02:15:00|280.49|280.34|280.74|280.59|280.74|280.59|280.39|280.19|239
1603938000000|2020-10-29 02:20:00|280.79|280.54|280.64|280.49|280.84|280.69|280.54|280.39|254
1603938300000|2020-10-29 02:25:00|280.69|280.44|281.04|280.89|281.09|280.94|280.54|280.39|468
1603938600000|2020-10-29 02:30:00|281.09|280.94|280.84|280.69|281.24|281.09|280.84|280.64|367
1603938900000|2020-10-29 02:35:00|280.79|280.64|280.89|280.69|280.99|280.84|280.59|280.44|358
1603939200000|2020-10-29 02:40:00|280.94|280.74|280.64|280.49|280.99|280.84|280.64|280.49|289
1603939500000|2020-10-29 02:45:00|280.69|280.44|280.29|280.09|280.69|280.49|280.24|280.09|425
1603939800000|2020-10-29 02:50:00|280.34|280.14|280.39|280.24|280.44|280.24|280.29|280.09|164
1603940100000|2020-10-29 02:55:00|280.44|280.29|280.44|280.29|280.44|280.29|280.29|280.14|126
1603940400000|2020-10-29 03:00:00|280.49|280.34|279.89|279.74|280.54|280.39|279.89|279.74|423
1603940700000|2020-10-29 03:05:00|279.84|279.69|280.04|279.89|280.14|279.99|279.84|279.69|267
1603941000000|2020-10-29 03:10:00|280.09|279.94|280.19|280.04|280.19|280.04|279.94|279.79|282
1603941300000|2020-10-29 03:15:00|280.24|280.09|280.29|280.14|280.29|280.14|280.04|279.89|163
1603941600000|2020-10-29 03:20:00|280.24|280.09|280.09|279.94|280.29|280.09|280.04|279.89|198
1603941900000|2020-10-29 03:25:00|280.14|279.99|280.19|280.04|280.24|280.09|280.04|279.89|259
1603942200000|2020-10-29 03:30:00|280.24|280.09|280.14|279.94|280.34|280.19|280.09|279.94|346
1603942500000|2020-10-29 03:35:00|280.09|279.99|280.04|279.84|280.14|279.99|279.94|279.79|197
1603942800000|2020-10-29 03:40:00|279.99|279.89|279.94|279.79|280.04|279.89|279.89|279.74|232
1603943100000|2020-10-29 03:45:00|279.89|279.74|279.89|279.74|279.94|279.79|279.84|279.69|182
1603943400000|2020-10-29 03:50:00|279.94|279.69|279.94|279.79|279.99|279.79|279.84|279.69|141
1603943700000|2020-10-29 03:55:00|279.99|279.84|280.04|279.89|280.04|279.89|279.84|279.69|117
1603944000000|2020-10-29 04:00:00|279.94|279.84|279.94|279.79|279.99|279.84|279.89|279.74|96
1603944300000|2020-10-29 04:05:00|279.99|279.84|279.99|279.84|279.99|279.84|279.99|279.84|57
1603944600000|2020-10-29 04:10:00|279.94|279.79|280.04|279.89|280.04|279.89|279.94|279.79|135
1603944900000|2020-10-29 04:15:00|280.09|279.84|280.24|280.09|280.24|280.09|280.09|279.84|81
1603945200000|2020-10-29 04:20:00|280.19|280.04|280.29|280.14|280.34|280.14|280.14|279.99|86
1603945500000|2020-10-29 04:25:00|280.34|280.19|280.29|280.14|280.34|280.19|280.24|280.09|215
1603945800000|2020-10-29 04:30:00|280.34|280.09|280.14|279.99|280.34|280.19|280.14|279.99|66
1603946100000|2020-10-29 04:35:00|280.19|280.04|280.19|280.04|280.19|280.04|280.19|280.04|54
1603946400000|2020-10-29 04:40:00|280.24|280.09|280.39|280.24|280.39|280.24|280.24|280.09|100
1603946700000|2020-10-29 04:45:00|280.34|280.19|280.49|280.34|280.49|280.34|280.34|280.19|109
1603947000000|2020-10-29 04:50:00|280.44|280.29|280.69|280.54|280.69|280.54|280.39|280.24|214
1603947300000|2020-10-29 04:55:00|280.64|280.49|280.69|280.49|280.74|280.59|280.64|280.44|115
1603947600000|2020-10-29 05:00:00|280.79|280.59|280.24|280.09|280.79|280.64|280.09|279.94|510
1603947900000|2020-10-29 05:05:00|280.29|280.14|280.24|280.09|280.29|280.14|280.09|279.94|124
1603948200000|2020-10-29 05:10:00|280.29|280.14|280.39|280.19|280.44|280.29|280.24|280.04|198
1603948500000|2020-10-29 05:15:00|280.44|280.24|280.34|280.19|280.49|280.29|280.24|280.09|169
1603948800000|2020-10-29 05:20:00|280.29|280.14|280.34|280.19|280.39|280.24|280.24|280.09|150
1603949100000|2020-10-29 05:25:00|280.39|280.24|280.44|280.29|280.44|280.29|280.29|280.14|154
1603949400000|2020-10-29 05:30:00|280.49|280.34|280.39|280.24|280.49|280.34|280.24|280.09|132
1603949700000|2020-10-29 05:35:00|280.44|280.19|280.44|280.29|280.44|280.29|280.29|280.14|141
1603950000000|2020-10-29 05:40:00|280.49|280.34|280.34|280.14|280.49|280.34|280.29|280.14|140
1603950300000|2020-10-29 05:45:00|280.29|280.19|280.19|280.04|280.34|280.19|280.14|279.99|122
1603950600000|2020-10-29 05:50:00|280.14|279.99|280.14|279.99|280.24|280.09|280.04|279.89|142
1603950900000|2020-10-29 05:55:00|280.19|280.04|280.34|280.19|280.39|280.24|280.19|279.99|147
1603951200000|2020-10-29 06:00:00|280.39|280.14|280.29|280.14|280.39|280.14|280.19|280.04|182
1603951500000|2020-10-29 06:05:00|280.24|280.09|280.19|280.04|280.24|280.09|280.09|279.94|180
1603951800000|2020-10-29 06:10:00|280.24|280.09|280.44|280.29|280.54|280.39|280.19|280.04|268
1603952100000|2020-10-29 06:15:00|280.49|280.34|280.29|280.14|280.59|280.44|280.29|280.14|227
1603952400000|2020-10-29 06:20:00|280.24|280.09|280.44|280.29|280.54|280.39|280.14|279.99|354
1603952700000|2020-10-29 06:25:00|280.49|280.34|280.14|279.99|280.54|280.39|280.09|279.94|462
1603953000000|2020-10-29 06:30:00|280.09|279.94|279.99|279.84|280.09|279.94|279.89|279.69|455
1603953300000|2020-10-29 06:35:00|280.04|279.89|279.94|279.79|280.09|279.94|279.89|279.74|190
1603953600000|2020-10-29 06:40:00|279.99|279.74|279.84|279.69|279.99|279.84|279.84|279.69|265
1603953900000|2020-10-29 06:45:00|279.89|279.74|279.99|279.84|280.09|279.89|279.84|279.69|314
1603954200000|2020-10-29 06:50:00|279.94|279.79|279.84|279.64|279.94|279.84|279.79|279.59|349
1603954500000|2020-10-29 06:55:00|279.79|279.69|279.89|279.74|279.99|279.84|279.79|279.64|296
1603954800000|2020-10-29 07:00:00|279.94|279.69|279.74|279.54|279.94|279.74|279.54|279.39|409
1603955100000|2020-10-29 07:05:00|279.69|279.59|279.69|279.54|279.74|279.59|279.54|279.39|565
1603955400000|2020-10-29 07:10:00|279.74|279.59|279.89|279.69|279.94|279.79|279.69|279.54|249
1603955700000|2020-10-29 07:15:00|279.84|279.74|279.84|279.69|279.89|279.74|279.74|279.59|243
1603956000000|2020-10-29 07:20:00|279.89|279.74|279.84|279.69|279.89|279.74|279.74|279.59|238
1603956300000|2020-10-29 07:25:00|279.89|279.64|279.84|279.69|279.89|279.74|279.79|279.64|272
1603956600000|2020-10-29 07:30:00|279.89|279.74|279.39|279.24|279.89|279.74|279.39|279.24|619
1603956900000|2020-10-29 07:35:00|279.34|279.19|279.49|279.34|279.54|279.39|279.34|279.19|380
1603957200000|2020-10-29 07:40:00|279.54|279.39|279.59|279.44|279.64|279.49|279.54|279.39|345
1603957500000|2020-10-29 07:45:00|279.64|279.49|279.34|279.14|279.64|279.49|279.29|279.14|324
1603957800000|2020-10-29 07:50:00|279.29|279.19|279.54|279.39|279.64|279.49|279.29|279.09|385
1603958100000|2020-10-29 07:55:00|279.59|279.44|279.54|279.39|279.59|279.44|279.49|279.34|182
1603958400000|2020-10-29 08:00:00|279.49|279.34|279.64|279.44|279.69|279.54|279.49|279.34|342
1603958700000|2020-10-29 08:05:00|279.59|279.49|279.34|279.19|279.64|279.49|279.24|279.09|1047
1603959000000|2020-10-29 08:10:00|279.29|279.14|279.24|279.04|279.39|279.24|279.14|278.99|561
1603959300000|2020-10-29 08:15:00|279.19|279.09|279.14|278.99|279.29|279.14|279.04|278.84|572
1603959600000|2020-10-29 08:20:00|279.09|278.94|279.39|279.19|279.49|279.34|279.09|278.94|333
1603959900000|2020-10-29 08:25:00|279.44|279.24|279.34|279.19|279.44|279.24|279.24|279.09|224
1603960200000|2020-10-29 08:30:00|279.39|279.14|279.19|279.04|279.44|279.29|279.09|278.94|317
1603960500000|2020-10-29 08:35:00|279.14|278.99|279.29|279.14|279.29|279.14|279.14|278.94|441
1603960800000|2020-10-29 08:40:00|279.24|279.09|279.04|278.89|279.24|279.09|279.04|278.84|537
1603961100000|2020-10-29 08:45:00|278.99|278.84|278.89|278.74|278.99|278.84|278.79|278.59|1044
1603961400000|2020-10-29 08:50:00|278.94|278.79|278.84|278.69|278.94|278.79|278.79|278.64|547
1603961700000|2020-10-29 08:55:00|278.79|278.64|278.84|278.64|278.94|278.79|278.69|278.54|1225
1603962000000|2020-10-29 09:00:00|278.94|278.69|278.74|278.59|278.94|278.69|278.49|278.34|1063
1603962300000|2020-10-29 09:05:00|278.79|278.64|278.89|278.74|278.99|278.84|278.44|278.29|566
1603962600000|2020-10-29 09:10:00|278.84|278.69|278.79|278.64|278.94|278.74|278.79|278.64|100
1603962900000|2020-10-29 09:15:00|278.84|278.69|278.84|278.69|279.04|278.79|278.69|278.54|198
1603963200000|2020-10-29 09:20:00|279.04|278.44|279.24|278.64|279.24|278.64|278.94|278.34|6
1603963500000|2020-10-29 09:25:00|279.34|278.74|279.34|278.74|279.44|278.84|279.34|278.74|78
1603963800000|2020-10-29 09:30:00|279.24|278.64|278.94|278.34|279.24|278.64|278.94|278.34|0
1603964100000|2020-10-29 09:35:00|279.04|278.44|279.04|278.44|279.14|278.54|278.84|278.24|0
1603964400000|2020-10-29 09:40:00|278.94|278.34|279.14|278.54|279.24|278.64|278.94|278.34|0
1603964700000|2020-10-29 09:45:00|279.24|278.64|279.04|278.44|279.24|278.64|279.04|278.44|0
1603965000000|2020-10-29 09:50:00|278.84|278.69|278.79|278.59|278.99|278.79|278.64|278.49|139
1603965300000|2020-10-29 09:55:00|278.74|278.64|278.84|278.69|278.84|278.69|278.69|278.54|16
1603965600000|2020-10-29 10:00:00|278.89|278.64|278.59|278.39|278.89|278.64|278.59|278.39|21
1603965900000|2020-10-29 10:05:00|278.54|278.29|278.59|278.44|278.79|278.64|278.44|278.29|32
1603966200000|2020-10-29 10:10:00|278.64|278.39|278.44|278.19|278.69|278.44|278.34|278.19|30
1603966500000|2020-10-29 10:15:00|278.39|278.24|278.44|278.24|278.49|278.29|278.24|278.09|22
1603966800000|2020-10-29 10:20:00|278.49|278.29|278.39|278.24|278.64|278.44|278.39|278.19|35
1603967100000|2020-10-29 10:25:00|278.44|278.19|278.44|278.24|278.49|278.29|278.39|278.19|30
1603967400000|2020-10-29 10:30:00|278.39|278.29|278.39|278.19|278.54|278.34|278.34|278.14|7
1603967700000|2020-10-29 10:35:00|278.44|278.24|278.39|278.19|278.44|278.29|278.39|278.19|6
1603968000000|2020-10-29 10:40:00|278.44|278.24|278.59|278.34|278.59|278.34|278.39|278.24|5
1603968300000|2020-10-29 10:45:00|278.54||278.64||278.64||278.54||6
1603968600000|2020-10-29 10:50:00|278.59|278.39|278.54|278.29|278.64|278.39|278.49|278.29|3
1603968900000|2020-10-29 10:55:00|278.59|278.34|278.59|278.39|278.69|278.49|278.59|278.34|9
1603969200000|2020-10-29 11:00:00|278.54|278.34|278.54|278.29|278.54|278.34|278.39|278.19|4
1603969500000|2020-10-29 11:05:00|278.49|278.24|278.34|278.14|278.54|278.34|278.34|278.14|13
1603969800000|2020-10-29 11:10:00|278.29|278.19|278.19|277.99|278.34|278.19|277.99|277.79|75
1603970100000|2020-10-29 11:15:00|278.24|278.04|278.19|277.99|278.29|278.09|278.14|277.94|9
1603970400000|2020-10-29 11:20:00|278.14|278.04|278.14|277.94|278.24|278.04|278.09|277.89|31
1603970700000|2020-10-29 11:25:00|278.09|277.89|277.99|277.79|278.09|277.89|277.94|277.79|20
1603971000000|2020-10-29 11:30:00|278.04|277.84|278.04|277.84|278.09|277.89|277.94|277.79|37
1603971300000|2020-10-29 11:35:00|277.99|277.89|277.54|277.39|278.04|277.89|277.54|277.39|63
1603971600000|2020-10-29 11:40:00|277.59|277.44|277.69|277.49|277.74|277.54|277.49|277.29|138
1603971900000|2020-10-29 11:45:00|277.74|277.54|277.64|277.44|277.84|277.69|277.64|277.44|2
1603972200000|2020-10-29 11:50:00|277.69|277.49|277.64|277.44|277.69|277.54|277.49|277.29|41
1603972500000|2020-10-29 11:55:00|277.59|277.49|277.34|277.19|277.59|277.49|277.29|277.14|33
1603972800000|2020-10-29 12:00:00|277.39|277.24|277.69|277.54|277.69|277.54|277.34|277.19|48
1603973100000|2020-10-29 12:05:00|277.64|277.49|277.74|277.59|277.74|277.59|277.54|277.34|21
1603973400000|2020-10-29 12:10:00|277.79|277.54|277.74|277.54|277.84|277.69|277.64|277.49|32
1603973700000|2020-10-29 12:15:00|277.69|277.49|277.49|277.34|277.74|277.54|277.49|277.34|31
1603974000000|2020-10-29 12:20:00|277.54|277.29|277.79|277.64|277.84|277.69|277.49|277.29|39
1603974300000|2020-10-29 12:25:00|277.74|277.59|277.64|277.49|277.74|277.64|277.49|277.34|36
1603974600000|2020-10-29 12:30:00|277.69|277.54|277.99|277.84|277.99|277.84|277.64|277.44|64
1603974900000|2020-10-29 12:35:00|278.04|277.79|277.99|277.84|278.29|278.14|277.99|277.79|62
1603975200000|2020-10-29 12:40:00|277.94|277.79|277.84|277.59|277.94|277.79|277.84|277.44|50
1603975500000|2020-10-29 12:45:00|277.79|277.44|277.89|277.39|277.99|277.79|277.69|277.14|116
1603975800000|2020-10-29 12:50:00|277.79|277.44|277.99|277.59|278.04|277.84|277.79|277.44|52
1603976100000|2020-10-29 12:55:00|277.94|277.44|277.54|277.39|277.94|277.59|277.54|277.39|78
1603976400000|2020-10-29 13:00:00|277.49|277.29|277.44|277.29|277.69|277.49|277.39|277.24|84
1603976700000|2020-10-29 13:05:00|277.49|277.34|277.29|277.09|277.49|277.34|277.19|277.04|106
1603977000000|2020-10-29 13:10:00|277.34|277.14|277.39|277.24|277.44|277.29|277.19|277.04|64
1603977300000|2020-10-29 13:15:00|277.44|277.19|277.39|277.24|277.49|277.34|277.34|277.19|51
1603977600000|2020-10-29 13:20:00|277.44|277.29|277.49|277.34|277.54|277.39|277.44|277.29|28
1603977900000|2020-10-29 13:25:00|277.44|277.29|277.44|277.24|277.54|277.39|277.39|277.24|32
1603978200000|2020-10-29 13:30:00|277.39|277.29|277.24|277.04|277.69|277.54|277.14|276.99|166
1603978500000|2020-10-29 13:35:00|277.19|276.99|276.79|276.59|277.34|277.14|276.64|276.49|116
1603978800000|2020-10-29 13:40:00|276.74|276.54|276.79|276.59|276.94|276.74|276.44|276.24|118
1603979100000|2020-10-29 13:45:00|276.84|276.64|277.04|276.84|277.24|277.04|276.64|276.44|54
1603979400000|2020-10-29 13:50:00|276.99|276.79|277.74|277.44|277.74|277.44|276.94|276.74|98
1603979700000|2020-10-29 13:55:00|277.69|277.49|277.79|277.44|277.94|277.79|277.69|277.39|17
1603980000000|2020-10-29 14:00:00|277.84|277.39|278.09|277.84|278.24|278.04|277.64|277.39|22
1603980300000|2020-10-29 14:05:00|278.04|277.79|277.94|277.74|278.04|277.79|277.79|277.54|38
1603980600000|2020-10-29 14:10:00|277.99|277.79|277.59|277.39|278.14|277.94|277.59|277.39|15
1603980900000|2020-10-29 14:15:00|277.64|277.44|277.99|277.79|278.09|277.84|277.54|277.34|20
1603981200000|2020-10-29 14:20:00|278.09|277.84|278.09|277.89|278.24|278.04|277.84|277.64|109
1603981500000|2020-10-29 14:25:00|278.04|277.84|278.19|277.99|278.24|278.04|277.94|277.74|8
1603981800000|2020-10-29 14:30:00|278.24|278.04|278.19|277.99|278.29|278.09|278.14|277.89|14
1603982100000|2020-10-29 14:35:00|278.24|277.94|278.44|278.24|278.44|278.24|277.94|277.74|28
1603982400000|2020-10-29 14:40:00|278.39|278.29|278.39|278.19|278.44|278.29|278.29|278.04|14
1603982700000|2020-10-29 14:45:00|278.44|278.24|278.24|278.04|278.49|278.29|278.19|277.99|14
1603983000000|2020-10-29 14:50:00|278.29|278.09|278.04|277.89|278.34|278.14|278.04|277.84|10
1603983300000|2020-10-29 14:55:00|278.09|277.84|277.94|277.69|278.09|277.94|277.74|277.44|146
1603983600000|2020-10-29 15:00:00|277.99|277.74|277.74|277.49|277.99|277.74|277.64|277.49|15
1603983900000|2020-10-29 15:05:00|277.79|277.54|277.84|277.59|277.94|277.74|277.64|277.44|13
1603984200000|2020-10-29 15:10:00|277.79|277.54|277.94|277.69|277.94|277.69|277.64|277.49|17
1603984500000|2020-10-29 15:15:00|277.89|277.74|277.99|277.84|278.09|277.94|277.84|277.69|8
1603984800000|2020-10-29 15:20:00|278.04|277.79|278.09|277.94|278.14|277.99|277.94|277.74|53
1603985100000|2020-10-29 15:25:00|278.14|277.89|278.04|277.84|278.34|278.09|278.04|277.84|14
1603985400000|2020-10-29 15:30:00|278.09|277.89|277.99|277.79|278.14|277.89|277.94|277.69|5
1603985700000|2020-10-29 15:35:00|277.94|277.74|278.04|277.84|278.04|277.84|277.84|277.64|13
1603986000000|2020-10-29 15:40:00|277.99|277.79|277.74|277.49|278.04|277.79|277.69|277.44|8
1603986300000|2020-10-29 15:45:00|277.69|277.44|277.74|277.49|277.84|277.64|277.69|277.44|7
1603986600000|2020-10-29 15:50:00|277.69|277.44|277.69|277.49|277.74|277.59|277.59|277.39|9
1603986900000|2020-10-29 15:55:00|277.74|277.54|277.64|277.44|277.84|277.69|277.34|277.19|23
1603987200000|2020-10-29 16:00:00|277.69|277.49|277.59|277.34|277.74|277.59|277.54|277.34|12
1603987500000|2020-10-29 16:05:00|277.64|277.39|277.84|277.59|277.84|277.64|277.59|277.39|70
1603987800000|2020-10-29 16:10:00|277.79|277.54|277.94|277.74|277.94|277.74|277.69|277.49|50
1603988100000|2020-10-29 16:15:00|277.99|277.69|277.99|277.74|277.99|277.84|277.94|277.69|3
1603988400000|2020-10-29 16:20:00|277.94|277.79|277.94|277.69|277.94|277.79|277.94|277.64|0
1603988700000|2020-10-29 16:25:00|277.99|277.74|277.94|277.64|277.99|277.79|277.94|277.64|1
1603989000000|2020-10-29 16:30:00|277.99|277.59|277.99|277.79|277.99|277.79|277.99|277.59|10
1603989300000|2020-10-29 16:35:00|278.04|277.74|278.14|277.89|278.14|277.99|278.04|277.74|6
1603989600000|2020-10-29 16:40:00||277.94||277.89||277.99||277.84|0
1603989900000|2020-10-29 16:45:00|278.09|277.94|278.19|277.99|278.19|278.04|278.09|277.89|25
1603990200000|2020-10-29 16:50:00|278.24|278.04|277.94|277.74|278.24|278.09|277.79|277.59|106
1603990500000|2020-10-29 16:55:00|277.89|277.69|277.79|277.59|277.94|277.74|277.74|277.54|10
1603990800000|2020-10-29 17:00:00|277.74|277.64|277.74|277.59|277.84|277.64|277.69|277.54|20
1603991100000|2020-10-29 17:05:00|277.69|277.54|277.54|277.34|277.79|277.59|277.49|277.34|22
1603991400000|2020-10-29 17:10:00|277.59|277.39|277.69|277.49|277.74|277.54|277.59|277.34|5
1603991700000|2020-10-29 17:15:00|277.74|277.54|277.69|277.49|277.74|277.54|277.54|277.34|8
1603992000000|2020-10-29 17:20:00|277.74|277.54|277.89|277.69|277.94|277.74|277.64|277.49|0
1603992300000|2020-10-29 17:25:00|277.84|277.74|278.04|277.84|278.04|277.89|277.84|277.69|14
1603992600000|2020-10-29 17:30:00|277.99|277.89|278.14|277.99|278.19|277.99|277.99|277.84|14
1603992900000|2020-10-29 17:35:00|278.09|277.94|278.04|277.89|278.14|277.99|277.99|277.79|13
1603993200000|2020-10-29 17:40:00|278.09|277.94|278.14|277.99|278.24|278.04|278.04|277.89|9
1603993500000|2020-10-29 17:45:00|278.19|278.04|278.19|277.99|278.19|278.04|278.09|277.94|4
1603993800000|2020-10-29 17:50:00|278.14|278.04|278.39|278.19|278.39|278.19|278.14|277.99|19
1603994100000|2020-10-29 17:55:00|278.34|278.24|278.44|278.24|278.44|278.24|278.24|278.09|15
1603994400000|2020-10-29 18:00:00|278.39|278.29|278.54|278.34|278.59|278.44|278.39|278.24|33
1603994700000|2020-10-29 18:05:00|278.59|278.39|278.69|278.49|278.69|278.54|278.54|278.34|12
1603995000000|2020-10-29 18:10:00|278.64|278.54|278.69|278.54|278.69|278.54|278.59|278.39|4
1603995300000|2020-10-29 18:15:00|278.74|278.49|278.89|278.74|278.94|278.79|278.69|278.49|15
1603995600000|2020-10-29 18:20:00|278.84|278.69|278.89|278.74|278.94|278.74|278.74|278.59|37
1603995900000|2020-10-29 18:25:00|278.84|278.69|278.89|278.74|278.99|278.79|278.84|278.64|37
1603996200000|2020-10-29 18:30:00|278.94|278.79|279.09|278.89|279.09|278.89|278.84|278.64|26
1603996500000|2020-10-29 18:35:00|279.14|278.94|278.69|278.49|279.14|278.94|278.64|278.44|13
1603996800000|2020-10-29 18:40:00|278.74|278.54|278.74|278.54|278.84|278.69|278.69|278.49|21
1603997100000|2020-10-29 18:45:00|278.69|278.59|278.59|278.39|278.74|278.59|278.44|278.24|17
1603997400000|2020-10-29 18:50:00|278.54|278.34|278.69|278.54|278.74|278.54|278.49|278.29|10
1603997700000|2020-10-29 18:55:00|278.64|278.49|278.59|278.44|278.79|278.59|278.54|278.34|11
1603998000000|2020-10-29 19:00:00|278.64|278.49|278.69|278.49|278.79|278.54|278.54|278.34|15
1603998300000|2020-10-29 19:05:00|278.64|278.54|278.59|278.39|278.79|278.64|278.54|278.34|5
1603998600000|2020-10-29 19:10:00|278.64|278.44|278.34|278.14|278.64|278.44|278.34|278.14|8
1603998900000|2020-10-29 19:15:00|278.29|278.19|278.39|278.19|278.44|278.24|278.24|277.99|5
1603999200000|2020-10-29 19:20:00|278.34|278.24|278.59|278.39|278.59|278.39|278.34|278.19|4
1603999500000|2020-10-29 19:25:00|278.54|278.29|278.54|278.34|278.69|278.44|278.44|278.29|7
1603999800000|2020-10-29 19:30:00|278.59|278.39|278.54|278.34|278.64|278.44|278.49|278.29|5
1604000100000|2020-10-29 19:35:00|278.59|278.39|278.59|278.39|278.59|278.39|278.49|278.29|5
1604000400000|2020-10-29 19:40:00|278.54|278.34|278.54|278.34|278.64|278.44|278.44|278.29|3
1604000700000|2020-10-29 19:45:00|278.59|278.39|278.69|278.49|278.79|278.64|278.49|278.29|12
1604001000000|2020-10-29 19:50:00|278.74|278.54|278.54|278.34|278.84|278.59|278.54|278.34|64
1604001300000|2020-10-29 19:55:00|278.49|278.29|277.99|277.79|278.54|278.29|277.94|277.79|22
1604001600000|2020-10-29 20:00:00|278.04|277.94|278.19|277.94|278.29|278.09|277.99|277.79|32
1604001900000|2020-10-29 20:05:00|278.24|277.99|278.24|278.04|278.34|278.14|278.14|277.99|2
1604002200000|2020-10-29 20:10:00|278.29|278.09|278.04|277.79|278.29|278.09|277.89|277.69|11
1604002500000|2020-10-29 20:15:00|278.09|277.84|277.99|277.74|278.09|277.84|277.99|277.74|7
1604002800000|2020-10-29 20:20:00|278.04|277.79|278.04|277.74|278.04|277.79|278.04|277.74|0
1604003100000|2020-10-29 20:25:00||277.79||277.74||277.79||277.74|0
1604003400000|2020-10-29 20:30:00|278.09|277.79|277.64|277.44|278.09|277.84|277.54|277.39|80
1604003700000|2020-10-29 20:35:00|277.59|277.49|277.49|277.29|277.59|277.49|277.49|277.29|41
1604004000000|2020-10-29 20:40:00|277.54|277.34|277.74|277.49|277.74|277.54|277.54|277.29|15
1604004300000|2020-10-29 20:45:00|277.69|277.54|277.69|277.44|277.74|277.54|277.59|277.39|38
1604004600000|2020-10-29 20:50:00|277.64|277.39|277.74|277.44|277.79|277.64|277.64|277.39|178
1604004900000|2020-10-29 20:55:00|277.69|277.39|277.74|277.44|277.79|277.59|277.69|277.39|3
1604005200000|2020-10-29 21:00:00|277.79|277.49|278.29|277.44|278.29|277.49|277.79|277.19|4
1604005800000|2020-10-29 21:10:00|278.14|277.54|278.14|277.54|278.24|277.64|278.14|277.54|0
1604006100000|2020-10-29 21:15:00|278.24|277.64|278.14|277.54|278.24|277.64|278.14|277.54|0
1604006400000|2020-10-29 21:20:00|278.04|277.44|278.04|277.44|278.14|277.54|277.94|277.34|0
1604006700000|2020-10-29 21:25:00|278.14|277.54|278.14|277.54|278.14|277.54|278.04|277.44|0
1604007000000|2020-10-29 21:30:00|278.04|277.44|278.14|277.54|278.14|277.54|278.04|277.44|0
1604007300000|2020-10-29 21:35:00|278.04|277.44|278.14|277.54|278.14|277.54|278.04|277.44|0
1604008500000|2020-10-29 21:55:00|278.04|277.44|278.04|277.44|278.14|277.54|278.04|277.44|0
1604008800000|2020-10-29 22:00:00|277.74|277.14|278.14|277.54|278.14|277.54|277.74|277.14|0
1604009100000|2020-10-29 22:05:00|278.04|277.44|277.84|277.24|278.14|277.54|277.74|277.14|0
1604009400000|2020-10-29 22:10:00|277.74|277.14|277.94|277.34|278.04|277.44|277.64|277.04|0
1604009700000|2020-10-29 22:15:00|278.04|277.44|278.04|277.44|278.04|277.44|277.94|277.34|0
1604010000000|2020-10-29 22:20:00|277.94|277.34|278.14|277.54|278.14|277.54|277.94|277.34|0
1604010300000|2020-10-29 22:25:00|278.04|277.44|277.84|277.24|278.04|277.44|277.54|276.94|0
1604010600000|2020-10-29 22:30:00|277.94|277.34|277.84|277.24|277.94|277.34|277.64|277.04|0
1604010900000|2020-10-29 22:35:00|277.94|277.34|277.64|277.04|277.94|277.34|277.64|277.04|0
1604011200000|2020-10-29 22:40:00|277.74|277.14|277.74|277.14|277.84|277.24|277.74|277.14|0
1604011500000|2020-10-29 22:45:00|277.84|277.24|277.94|277.34|278.04|277.44|277.84|277.24|0
1604011800000|2020-10-29 22:50:00|278.04|277.44|277.94|277.34|278.04|277.44|277.94|277.34|0
1604012400000|2020-10-29 23:00:00|278.04|277.44|278.14|277.54|278.24|277.64|278.04|277.44|0
1604012700000|2020-10-29 23:05:00|278.24|277.64|278.34|277.74|278.34|277.74|278.14|277.54|0
1604013000000|2020-10-29 23:10:00|278.24|277.64|278.34|277.74|278.34|277.74|278.24|277.64|0
1604013300000|2020-10-29 23:15:00|278.24|277.64|278.44|277.84|278.44|277.84|278.24|277.64|0
1604013600000|2020-10-29 23:20:00|278.34|277.74|278.24|277.64|278.34|277.74|278.24|277.64|0
1604014200000|2020-10-29 23:30:00|278.34|277.74|278.44|277.84|278.44|277.84|278.24|277.64|0
1604014500000|2020-10-29 23:35:00|278.34|277.74|278.24|277.64|278.44|277.84|278.24|277.64|0
1604014800000|2020-10-29 23:40:00|278.34|277.74|278.24|277.64|278.34|277.74|278.24|277.64|0
1604015100000|2020-10-29 23:45:00|278.34|277.74|278.24|277.64|278.34|277.74|278.14|277.54|0
1604015400000|2020-10-29 23:50:00|278.14|277.54|278.15|277.55|278.25|277.65|278.05|277.45|0
1604015700000|2020-10-29 23:55:00|278.05|277.45|278.05|277.45|278.15|277.55|278.05|277.45|0
1604016000000|2020-10-30 00:00:00|278.15|277.55|277.65|277.05|278.15|277.55|277.55|276.95|0
1604016300000|2020-10-30 00:05:00|277.55|276.95|277.55|276.95|277.75|277.15|277.55|276.95|0
1604016600000|2020-10-30 00:10:00|277.65|277.05|277.65|277.05|277.65|277.05|277.55|276.95|0
1604016900000|2020-10-30 00:15:00|277.75|277.15|277.45|276.85|277.75|277.15|277.45|276.85|0
1604017200000|2020-10-30 00:20:00|277.55|276.95|277.45|276.85|277.55|276.95|277.45|276.85|0
1604017500000|2020-10-30 00:25:00|277.55|276.95|277.65|277.05|277.65|277.05|277.45|276.85|0
1604017800000|2020-10-30 00:30:00|277.7|277.4|277.15|277|277.85|277.6|277|276.85|481
1604018100000|2020-10-30 00:35:00|277.1|276.95|276.95|276.8|277.4|277.2|276.9|276.75|285
1604018400000|2020-10-30 00:40:00|277|276.85|276.9|276.7|277.1|276.9|276.85|276.65|322
1604018700000|2020-10-30 00:45:00|276.85|276.65|276.6|276.45|276.9|276.75|276.35|276.2|405
1604019000000|2020-10-30 00:50:00|276.55|276.4|276.8|276.6|277.1|276.9|276.55|276.4|244
1604019300000|2020-10-30 00:55:00|276.75|276.55|276.05|275.85|276.95|276.8|275.95|275.8|477
1604019600000|2020-10-30 01:00:00|276|275.9|276.75|276.6|277.05|276.9|275.9|275.75|1380
1604019900000|2020-10-30 01:05:00|276.7|276.55|276.25|276.1|276.75|276.6|276.05|275.9|951
1604020200000|2020-10-30 01:10:00|276.2|276.05|276.3|276.1|276.45|276.3|276|275.8|553
1604020500000|2020-10-30 01:15:00|276.25|276.15|275.65|275.5|276.3|276.15|275.6|275.45|656
1604020800000|2020-10-30 01:20:00|275.7|275.55|275.4|275.25|275.7|275.55|275.1|274.95|922
1604021100000|2020-10-30 01:25:00|275.35|275.2|274.9|274.75|275.4|275.25|274.8|274.65|746
1604021400000|2020-10-30 01:30:00|274.85|274.7|275.25|275.05|275.45|275.25|274.8|274.65|471
1604021700000|2020-10-30 01:35:00|275.2|275|275.7|275.55|276|275.8|275.1|274.9|525
1604022000000|2020-10-30 01:40:00|275.75|275.6|275.8|275.65|275.85|275.7|275.5|275.35|313
1604022300000|2020-10-30 01:45:00|275.85|275.7|275.85|275.7|276.1|275.95|275.85|275.65|294
1604022600000|2020-10-30 01:50:00|275.9|275.75|275.9|275.75|275.95|275.8|275.6|275.45|295
1604022900000|2020-10-30 01:55:00|275.85|275.7|276|275.85|276.25|276.05|275.75|275.6|304
1604023200000|2020-10-30 02:00:00|275.95|275.8|275.4|275.2|275.95|275.8|275.35|275.2|529
1604023500000|2020-10-30 02:05:00|275.45|275.25|275.45|275.3|275.5|275.35|275.25|275.1|241
1604023800000|2020-10-30 02:10:00|275.4|275.25|275.8|275.65|275.85|275.7|275.35|275.2|328
1604024100000|2020-10-30 02:15:00|275.85|275.6|275.65|275.5|275.85|275.7|275.55|275.4|313
1604024400000|2020-10-30 02:20:00|275.7|275.55|275.6|275.4|275.8|275.65|275.45|275.3|253
1604024700000|2020-10-30 02:25:00|275.55|275.35|276.1|275.95|276.15|276|275.5|275.35|234
1604025000000|2020-10-30 02:30:00|276.05|275.9|276.05|275.9|276.2|276|275.9|275.7|202
1604025300000|2020-10-30 02:35:00|276.1|275.95|276.2|276.05|276.25|276.1|276.05|275.9|162
1604025600000|2020-10-30 02:40:00|276.25|276.1|276.25|276.1|276.35|276.2|276.1|275.95|227
1604025900000|2020-10-30 02:45:00|276.2|276.05|276.05|275.9|276.35|276.2|276|275.85|274
1604026200000|2020-10-30 02:50:00|276|275.85|275.9|275.75|276.05|275.9|275.85|275.7|205
1604026500000|2020-10-30 02:55:00|275.95|275.8|275.9|275.75|275.95|275.8|275.8|275.6|191
1604026800000|2020-10-30 03:00:00|275.95|275.8|276.25|276.1|276.45|276.3|275.9|275.75|350
1604027100000|2020-10-30 03:05:00|276.3|276.15|276.35|276.15|276.5|276.35|276.3|276.15|202
1604027400000|2020-10-30 03:10:00|276.3|276.2|276.75|276.55|276.8|276.65|276.3|276.2|319
1604027700000|2020-10-30 03:15:00|276.7|276.5|277.05|276.9|277.05|276.9|276.55|276.4|173
1604028000000|2020-10-30 03:20:00|277.1|276.85|277.05|276.9|277.15|277|276.95|276.8|143
1604028300000|2020-10-30 03:25:00|277|276.85|276.95|276.8|277.15|277|276.9|276.75|235
1604028600000|2020-10-30 03:30:00|277|276.85|277.2|277.05|277.2|277.05|276.95|276.8|123
1604028900000|2020-10-30 03:35:00|277.25|277.1|277.3|277.1|277.3|277.15|277.1|276.9|155
1604029200000|2020-10-30 03:40:00|277.25|277.15|277.1|276.9|277.3|277.15|277.1|276.9|107
1604029500000|2020-10-30 03:45:00|277.05|276.95|277.3|277.1|277.35|277.15|277.05|276.9|195
1604029800000|2020-10-30 03:50:00|277.25|277.15|277.75|277.6|277.8|277.65|277.25|277.15|390
1604030100000|2020-10-30 03:55:00|277.7|277.55|277.7|277.55|277.75|277.55|277.6|277.45|118
1604030400000|2020-10-30 04:00:00|277.65|277.5|277.5|277.35|277.65|277.5|277.5|277.3|151
1604030700000|2020-10-30 04:05:00|277.55|277.4|277.55|277.4|277.55|277.4|277.5|277.35|69
1604031000000|2020-10-30 04:10:00|277.5|277.35|277.55|277.4|277.6|277.45|277.5|277.35|53
1604031300000|2020-10-30 04:15:00|277.6|277.45|277.55|277.4|277.65|277.5|277.55|277.4|55
1604031600000|2020-10-30 04:20:00|277.6|277.45|277.6|277.45|277.6|277.45|277.55|277.4|21
1604031900000|2020-10-30 04:25:00|277.55|277.4|277.55|277.4|277.6|277.45|277.55|277.4|66
1604032200000|2020-10-30 04:30:00|277.6|277.45|277.45|277.3|277.6|277.45|277.45|277.3|72
1604032500000|2020-10-30 04:35:00|277.4|277.25|277.35|277.2|277.45|277.25|277.3|277.15|94
1604032800000|2020-10-30 04:40:00|277.4|277.25|277.35|277.2|277.4|277.25|277.35|277.2|63
1604033100000|2020-10-30 04:45:00|277.4|277.25|277.45|277.3|277.5|277.35|277.35|277.25|115
1604033400000|2020-10-30 04:50:00|277.4|277.25|277.35|277.2|277.4|277.3|277.3|277.15|106
1604033700000|2020-10-30 04:55:00|277.4|277.25|277.3|277.15|277.4|277.25|277.3|277.15|161
1604034000000|2020-10-30 05:00:00|277.45|277.3|277.65|277.45|277.65|277.5|277.35|277.15|283
1604034300000|2020-10-30 05:05:00|277.6|277.5|277.45|277.3|277.7|277.55|277.4|277.2|276
1604034600000|2020-10-30 05:10:00|277.5|277.25|277.15|276.95|277.5|277.35|277.1|276.95|345
1604034900000|2020-10-30 05:15:00|277.1|277|276.7|276.5|277.15|277|276.65|276.5|334
1604035200000|2020-10-30 05:20:00|276.65|276.45|276.5|276.3|276.85|276.65|276.4|276.25|645
1604035500000|2020-10-30 05:25:00|276.45|276.35|276.2|276.05|276.5|276.35|276.05|275.9|398
1604035800000|2020-10-30 05:30:00|276.25|276.1|276.35|276.15|276.35|276.2|276.15|276|187
1604036100000|2020-10-30 05:35:00|276.3|276.1|275.85|275.65|276.3|276.1|275.8|275.65|418
1604036400000|2020-10-30 05:40:00|275.8|275.6|275.8|275.6|276.05|275.85|275.55|275.4|416
1604036700000|2020-10-30 05:45:00|275.75|275.55|275.9|275.75|276|275.85|275.55|275.4|244
1604037000000|2020-10-30 05:50:00|275.85|275.7|276.1|275.9|276.2|276.05|275.7|275.55|179
1604037300000|2020-10-30 05:55:00|276.05|275.85|275.7|275.55|276.1|275.95|275.7|275.55|200
1604037600000|2020-10-30 06:00:00|275.65|275.5|275.4|275.25|275.75|275.6|275.25|275.1|567
1604037900000|2020-10-30 06:05:00|275.35|275.2|275.35|275.2|275.4|275.25|275.25|275.1|222
1604038200000|2020-10-30 06:10:00|275.4|275.25|275.1|274.95|275.4|275.25|274.95|274.75|415
1604038500000|2020-10-30 06:15:00|275.05|274.9|275.3|275.1|275.35|275.2|274.9|274.75|243
1604038800000|2020-10-30 06:20:00|275.25|275.05|275.25|275.1|275.3|275.15|275.1|274.95|190
1604039100000|2020-10-30 06:25:00|275.2|275.05|275|274.85|275.25|275.05|274.8|274.65|326
1604039400000|2020-10-30 06:30:00|275.05|274.9|275|274.85|275.15|274.95|274.7|274.55|302
1604039700000|2020-10-30 06:35:00|274.95|274.8|275.5|275.35|275.55|275.35|274.85|274.65|229
1604040000000|2020-10-30 06:40:00|275.55|275.4|275.5|275.3|275.75|275.6|275.45|275.3|169
1604040300000|2020-10-30 06:45:00|275.45|275.25|275.4|275.2|275.55|275.4|275.15|275|293
1604040600000|2020-10-30 06:50:00|275.35|275.15|275.35|275.2|275.55|275.4|275.3|275.15|179
1604040900000|2020-10-30 06:55:00|275.4|275.25|275.35|275.2|275.45|275.3|275.25|275.05|173
1604041200000|2020-10-30 07:00:00|275.4|275.25|275.4|275.25|275.85|275.65|275.3|275.15|298
1604041500000|2020-10-30 07:05:00|275.35|275.2|275.05|274.85|275.4|275.2|274.9|274.75|369
1604041800000|2020-10-30 07:10:00|275|274.8|275.25|275.1|275.35|275.2|274.95|274.8|217
1604042100000|2020-10-30 07:15:00|275.3|275.15|275|274.85|275.4|275.25|275|274.85|219
1604042400000|2020-10-30 07:20:00|275.05|274.9|274.55|274.35|275.15|275|274.4|274.25|734
1604042700000|2020-10-30 07:25:00|274.5|274.3|274.6|274.4|274.8|274.65|274.45|274.3|412
1604043000000|2020-10-30 07:30:00|274.65|274.45|274.95|274.8|275.1|274.95|274.6|274.4|311
1604043300000|2020-10-30 07:35:00|274.9|274.75|275.05|274.9|275.15|275|274.8|274.65|267
1604043600000|2020-10-30 07:40:00|275|274.85|274.75|274.6|275|274.85|274.6|274.45|259
1604043900000|2020-10-30 07:45:00|274.7|274.55|274.8|274.65|274.95|274.75|274.7|274.55|182
1604044200000|2020-10-30 07:50:00|274.75|274.55|274.95|274.8|275|274.85|274.7|274.55|219
1604044500000|2020-10-30 07:55:00|275|274.85|274.8|274.65|275.2|275|274.75|274.6|331
1604044800000|2020-10-30 08:00:00|274.85|274.7|275.4|275.2|275.45|275.3|274.75|274.6|386
1604045100000|2020-10-30 08:05:00|275.35|275.25|275.4|275.25|275.45|275.3|275.1|274.95|242
1604045400000|2020-10-30 08:10:00|275.45|275.3|275.6|275.45|275.7|275.55|275.35|275.2|259
1604045700000|2020-10-30 08:15:00|275.55|275.4|275.8|275.65|275.95|275.8|275.55|275.4|237
1604046000000|2020-10-30 08:20:00|275.85|275.6|275.8|275.65|275.9|275.75|275.75|275.55|165
1604046300000|2020-10-30 08:25:00|275.75|275.6|275.95|275.8|276|275.85|275.75|275.6|181
1604046600000|2020-10-30 08:30:00|276|275.75|275.9|275.75|276.05|275.85|275.9|275.7|146
1604046900000|2020-10-30 08:35:00|275.95|275.7|276|275.85|276.15|275.95|275.9|275.7|243
1604047200000|2020-10-30 08:40:00|275.95|275.8|275.6|275.4|276|275.8|275.55|275.4|403
1604047500000|2020-10-30 08:45:00|275.55|275.45|275.45|275.3|275.6|275.45|275.45|275.3|368
1604047800000|2020-10-30 08:50:00|275.4|275.25|275.2|275.05|275.5|275.35|275.15|275|370
1604048100000|2020-10-30 08:55:00|275.15|275|275.3|275.1|275.45|275.3|275.1|274.95|574
1604048400000|2020-10-30 09:00:00|275.25|275.15|275.4|275.25|275.75|275.55|275.2|275.05|1286
1604048700000|2020-10-30 09:05:00|275.5|275.35|275.35|275.2|275.55|275.35|275.15|275|317
1604049000000|2020-10-30 09:10:00|275.4|275.15|275.5|275.35|275.5|275.35|275.4|275.15|91
1604049300000|2020-10-30 09:15:00|275.55|275.4|276.15|276|276.15|276|275.55|275.4|231
1604049600000|2020-10-30 09:20:00|276.55|275.95|276.55|275.95|276.75|276.15|276.45|275.85|0
1604049900000|2020-10-30 09:25:00|276.65|276.05|276.55|275.95|276.65|276.05|276.45|275.85|12
1604050200000|2020-10-30 09:30:00|276.65|276.05|276.45|275.85|276.65|276.05|276.35|275.75|0
1604050500000|2020-10-30 09:35:00|276.35|275.75|276.55|275.95|276.55|275.95|276.35|275.75|0
1604050800000|2020-10-30 09:40:00|276.45|275.85|276.65|276.05|276.65|276.05|276.45|275.85|0
1604051100000|2020-10-30 09:45:00|276.55|275.95|276.85|276.25|276.85|276.25|276.55|275.95|0
1604051400000|2020-10-30 09:50:00|276.05|275.9|275.9|275.7|276.15|275.95|275.9|275.7|66
1604051700000|2020-10-30 09:55:00|275.95|275.75|275.85|275.65|275.95|275.75|275.7|275.55|26
1604052000000|2020-10-30 10:00:00|275.8|275.6|275.85|275.7|275.85|275.7|275.75|275.55|21
1604052300000|2020-10-30 10:05:00|275.8|275.65|275.95|275.75|276|275.85|275.75|275.6|15
1604052600000|2020-10-30 10:10:00|275.9|275.7|275.95|275.8|276|275.8|275.9|275.7|4
1604052900000|2020-10-30 10:15:00|276|275.75|275.7|275.55|276|275.75|275.7|275.55|15
1604053200000|2020-10-30 10:20:00|275.75|275.6|275.8|275.6|275.85|275.65|275.7|275.55|3
1604053500000|2020-10-30 10:25:00|275.85|275.65|276|275.8|276|275.8|275.8|275.65|20
1604053800000|2020-10-30 10:30:00|275.95|275.85|276.2|276|276.2|276.05|275.95|275.75|12
1604054100000|2020-10-30 10:35:00|276.15|276.05|276.15|276|276.25|276.1|276.15|275.95|22
1604054400000|2020-10-30 10:40:00|276.1|275.95|276.2|276|276.2|276.05|276|275.85|41
1604054700000|2020-10-30 10:45:00|276.25|276.05|276.1|275.9|276.45|276.25|276.1|275.9|15
1604055000000|2020-10-30 10:50:00|276.15|275.95|276.45|276.25|276.45|276.3|276.1|275.9|36
1604055300000|2020-10-30 10:55:00|276.5|276.3|276.5|276.35|276.65|276.45|276.5|276.25|18
1604055600000|2020-10-30 11:00:00|276.55|276.4|276.6|276.45|276.75|276.6|276.55|276.4|61
1604055900000|2020-10-30 11:05:00|276.65|276.5|276.75|276.5|276.75|276.6|276.5|276.35|39
1604056200000|2020-10-30 11:10:00|276.7|276.55|276.6|276.4|276.8|276.6|276.6|276.4|16
1604056500000|2020-10-30 11:15:00|276.55|276.35|276.55|276.4|276.55|276.4|276.4|276.2|9
1604056800000|2020-10-30 11:20:00|276.5|276.35|276.5|276.35|276.55|276.4|276.45|276.3|14
1604057100000|2020-10-30 11:25:00|276.55|276.4|276.55|276.35|276.6|276.45|276.5|276.3|12
1604057400000|2020-10-30 11:30:00|276.6|276.4|276.45|276.25|276.6|276.4|276.45|276.25|2
1604057700000|2020-10-30 11:35:00|276.4|276.2|276.4|276.2|276.5|276.3|276.35|276.2|29
1604058000000|2020-10-30 11:40:00|276.45|276.25|276.5|276.3|276.5|276.35|276.35|276.2|9
1604058300000|2020-10-30 11:45:00|276.45|276.25|276.05|275.9|276.5|276.25|276.05|275.9|75
1604058600000|2020-10-30 11:50:00|276.1|275.85|276.25|276.05|276.25|276.05|276.05|275.85|5
1604058900000|2020-10-30 11:55:00|276.2|276|276.3|276.1|276.35|276.1|276.1|275.9|2
1604059200000|2020-10-30 12:00:00|276.35|276.05|276.2|276|276.35|276.1|276.15|275.95|4
1604059500000|2020-10-30 12:05:00|276.15|275.95|276.1|275.9|276.25|276|276.05|275.9|10
1604059800000|2020-10-30 12:10:00|276.05|275.85|275.9|275.75|276.1|275.85|275.9|275.75|14
1604060100000|2020-10-30 12:15:00|275.95|275.8|275.75|275.55|275.95|275.8|275.65|275.5|15
1604060400000|2020-10-30 12:20:00|275.7|275.5|275.7|275.5|275.7|275.5|275.55|275.4|39
1604060700000|2020-10-30 12:25:00|275.75|275.55|275.75|275.55|275.75|275.55|275.7|275.5|3
1604061000000|2020-10-30 12:30:00|275.7|275.5|275.7|275.5|275.75|275.6|275.65|275.5|13
1604061300000|2020-10-30 12:35:00|275.75|275.55|275.9|275.75|275.9|275.75|275.7|275.55|5
1604061600000|2020-10-30 12:40:00|275.95|275.7|276.05|275.9|276.05|275.9|275.9|275.7|19
1604061900000|2020-10-30 12:45:00|276|275.85|276.45|276.2|276.45|276.25|276|275.85|41
1604062200000|2020-10-30 12:50:00|276.4|276.25|276.5|276.3|276.5|276.3|276.35|276.15|13
1604062500000|2020-10-30 12:55:00|276.45|276.25|276.45|276.3|276.55|276.4|276.4|276.25|5
1604062800000|2020-10-30 13:00:00|276.4|276.25|276.35|276.15|276.45|276.3|276.3|276.1|9
1604063100000|2020-10-30 13:05:00|276.4|276.2|276.35|276.15|276.45|276.3|276.35|276.1|35
1604063400000|2020-10-30 13:10:00|276.3|276.1|276.35|276.15|276.45|276.2|276.25|276.05|5
1604063700000|2020-10-30 13:15:00|276.3|276.1|276.35|276.15|276.35|276.2|276.25|276.05|5
1604064000000|2020-10-30 13:20:00|276.3|276.1|276.4|276.2|276.4|276.25|276.3|276.1|18
1604064300000|2020-10-30 13:25:00|276.45|276.25|276.45|276.25|276.45|276.3|276.35|276.2|4
1604064600000|2020-10-30 13:30:00|276.5|276.3|276.4|276.2|276.8|276.6|276.4|276.15|101
1604064900000|2020-10-30 13:35:00|276.35|276.15|276.55|276.3|276.65|276.45|276.25|276|30
1604065200000|2020-10-30 13:40:00|276.5|276.25|276.2|275.95|276.5|276.25|276.15|275.9|14
1604065500000|2020-10-30 13:45:00|276.15|275.9|275.95|275.75|276.2|275.95|275.9|275.65|15
1604065800000|2020-10-30 13:50:00|275.9|275.7|276.2|275.95|276.2|276|275.85|275.7|20
1604066100000|2020-10-30 13:55:00|276.15|276|276.5|276.15|276.5|276.25|276.15|275.9|15
1604066400000|2020-10-30 14:00:00|276.45|276.1|276.45|276.25|276.55|276.25|276.2|275.95|12
1604066700000|2020-10-30 14:05:00|276.4|276.2|276.35|276.15|276.55|276.35|276.35|276.15|29
1604067000000|2020-10-30 14:10:00|276.4|276.2|276.3|276.1|276.45|276.3|276.15|276|30
1604067300000|2020-10-30 14:15:00|276.25|276.05|276.15|276|276.3|276.1|276|275.8|49
1604067600000|2020-10-30 14:20:00|276.1|275.95|275.95|275.75|276.15|275.95|275.9|275.7|30
1604067900000|2020-10-30 14:25:00|275.9|275.7|275.8|275.6|275.9|275.7|275.6|275.45|60
1604068200000|2020-10-30 14:30:00|275.75|275.55|275.65|275.45|275.85|275.7|275.55|275.4|26
1604068500000|2020-10-30 14:35:00|275.6|275.4|275.65|275.4|275.7|275.45|275.45|275.2|32
1604068800000|2020-10-30 14:40:00|275.6|275.35|275.3|275.1|275.6|275.35|275.2|275|50
1604069100000|2020-10-30 14:45:00|275.35|275.05|275.15|275|275.35|275.2|275.05|274.85|58
1604069400000|2020-10-30 14:50:00|275.1|274.95|275.4|275.2|275.55|275.35|275.1|274.9|34
1604069700000|2020-10-30 14:55:00|275.35|275.15|274.95|274.8|275.4|275.2|274.95|274.8|18
1604070000000|2020-10-30 15:00:00|275|274.85|275.4|275.25|275.6|275.35|275|274.85|56
1604070300000|2020-10-30 15:05:00|275.35|275.2|275.1|274.9|275.5|275.3|275.1|274.9|40
1604070600000|2020-10-30 15:10:00|275.15|274.95|275.6|275.4|275.6|275.4|275.15|274.95|41
1604070900000|2020-10-30 15:15:00|275.55|275.35|275.25|275.05|275.55|275.35|275.2|274.95|25
1604071200000|2020-10-30 15:20:00|275.2|275|275.4|275.2|275.45|275.3|275.15|274.95|29
1604071500000|2020-10-30 15:25:00|275.45|275.25|275.15|275|275.45|275.25|275.1|274.9|29
1604071800000|2020-10-30 15:30:00|275.2|274.95|275.2|274.95|275.25|275.05|275.05|274.85|33
1604072100000|2020-10-30 15:35:00|275.15|275|275.1|274.9|275.3|275.1|275.05|274.85|9
1604072400000|2020-10-30 15:40:00|275.05|274.85|275.05|274.85|275.1|274.95|274.9|274.7|18
1604072700000|2020-10-30 15:45:00|275.1|274.8|275.3|275.1|275.3|275.1|274.9|274.75|13
1604073000000|2020-10-30 15:50:00|275.25|275.05|275.3|275.1|275.3|275.15|275.2|274.95|22
1604073300000|2020-10-30 15:55:00|275.25|275.05|275.3|275.1|275.35|275.1|275.15|274.95|31
1604073600000|2020-10-30 16:00:00|275.25|275.05|275.5|275.3|275.55|275.35|275.15|274.95|19
1604073900000|2020-10-30 16:05:00|275.45|275.35|275.5|275.3|275.55|275.4|275.45|275.25|15
1604074200000|2020-10-30 16:10:00|275.45|275.35|275.4|275.25|275.5|275.35|275.35|275.15|35
1604074500000|2020-10-30 16:15:00|275.45|275.3|275.65|275.5|275.7|275.55|275.45|275.25|73
1604074800000|2020-10-30 16:20:00|275.7|275.45|275.65|275.5|275.7|275.55|275.6|275.4|32
1604075100000|2020-10-30 16:25:00|275.6|275.45|275.9|275.7|275.9|275.75|275.55|275.4|18
1604075400000|2020-10-30 16:30:00|275.85|275.75|275.55|275.4|275.9|275.75|275.5|275.35|59
1604075700000|2020-10-30 16:35:00|275.5|275.35|275.45|275.25|275.5|275.35|275.3|275.1|25
1604076000000|2020-10-30 16:40:00|275.4|275.3|275.35|275.15|275.45|275.3|275.3|275.15|22
1604076300000|2020-10-30 16:45:00|275.3|275.2|275.35|275.2|275.4|275.2|275.25|275.05|22
1604076600000|2020-10-30 16:50:00|275.3|275.15|275.15|274.95|275.3|275.15|275.15|274.95|41
1604076900000|2020-10-30 16:55:00|275.2|275|275|274.8|275.2|275|274.95|274.8|28
1604077200000|2020-10-30 17:00:00|274.95|274.75|274.95|274.8|275.2|275|274.9|274.7|56
1604077500000|2020-10-30 17:05:00|274.9|274.75|274.85|274.7|274.95|274.75|274.8|274.65|27
1604077800000|2020-10-30 17:10:00|274.8|274.65|274.7|274.55|274.85|274.7|274.7|274.55|44
1604078100000|2020-10-30 17:15:00|274.75|274.6|274.65|274.5|274.75|274.6|274.55|274.4|48
1604078400000|2020-10-30 17:20:00|274.6|274.45|274.75|274.55|274.75|274.6|274.55|274.4|80
1604078700000|2020-10-30 17:25:00|274.7|274.6|274.9|274.7|274.95|274.75|274.6|274.45|63
1604079000000|2020-10-30 17:30:00|274.85|274.65|274.75|274.55|274.9|274.7|274.7|274.5|81
1604079300000|2020-10-30 17:35:00|274.7|274.6|274.7|274.5|274.8|274.6|274.45|274.3|43
1604079600000|2020-10-30 17:40:00|274.65|274.45|274.6|274.45|274.75|274.55|274.55|274.4|22
1604079900000|2020-10-30 17:45:00|274.65|274.4|274.75|274.55|274.8|274.6|274.5|274.3|43
1604080200000|2020-10-30 17:50:00|274.8|274.6|274.75|274.55|274.8|274.6|274.65|274.45|35
1604080500000|2020-10-30 17:55:00|274.7|274.5|274.75|274.55|274.9|274.65|274.65|274.5|73
1604080800000|2020-10-30 18:00:00|274.7|274.5|274.95|274.75|274.95|274.75|274.65|274.5|20
1604081100000|2020-10-30 18:05:00|274.9|274.8|275.2|275|275.25|275.05|274.9|274.8|37
1604081400000|2020-10-30 18:10:00|275.15|275.05|274.9|274.65|275.25|275.05|274.9|274.65|29
1604081700000|2020-10-30 18:15:00|274.85|274.7|274.85|274.7|274.95|274.75|274.7|274.55|35
1604082000000|2020-10-30 18:20:00|274.95|274.65|274.75|274.55|274.95|274.8|274.65|274.5|34
1604082300000|2020-10-30 18:25:00|274.8|274.6|274.6|274.4|274.8|274.6|274.55|274.4|63
1604082600000|2020-10-30 18:30:00|274.55|274.35|274.7|274.5|274.7|274.5|274.45|274.3|35
1604082900000|2020-10-30 18:35:00|274.65|274.45|274.75|274.55|274.95|274.75|274.55|274.4|33
1604083200000|2020-10-30 18:40:00|274.7|274.5|274.65|274.45|274.75|274.5|274.55|274.4|20
1604083500000|2020-10-30 18:45:00|274.6|274.4|274.85|274.65|274.9|274.65|274.55|274.3|28
1604083800000|2020-10-30 18:50:00|274.9|274.6|274.75|274.55|274.9|274.6|274.65|274.5|29
1604084100000|2020-10-30 18:55:00|274.7|274.5|274.7|274.5|274.95|274.75|274.6|274.45|36
1604084400000|2020-10-30 19:00:00|274.65|274.55|274.85|274.65|274.9|274.65|274.6|274.45|8
1604084700000|2020-10-30 19:05:00|274.8|274.6|274.8|274.6|274.9|274.65|274.7|274.45|6
1604085000000|2020-10-30 19:10:00|274.85|274.65|275.05|274.85|275.1|274.95|274.8|274.6|5
1604085300000|2020-10-30 19:15:00|275|274.8|275|274.8|275.15|274.95|274.9|274.7|12
1604085600000|2020-10-30 19:20:00|274.95|274.85|275.15|274.9|275.2|274.95|274.95|274.8|11
1604085900000|2020-10-30 19:25:00|275.1|274.95|274.95|274.75|275.1|274.95|274.9|274.7|6
1604086200000|2020-10-30 19:30:00|275|274.8|274.9|274.7|275.05|274.8|274.85|274.7|0
1604086500000|2020-10-30 19:35:00|274.95|274.65|275|274.8|275|274.8|274.8|274.65|4
1604086800000|2020-10-30 19:40:00|275.05|274.85|275.1|274.9|275.15|274.9|274.85|274.7|19
1604087100000|2020-10-30 19:45:00|275.15|274.95|275.15|274.95|275.25|275.05|275|274.75|19
1604087400000|2020-10-30 19:50:00|275.05|274.9|275.15|274.9|275.25|275.05|275|274.8|28
1604087700000|2020-10-30 19:55:00|275.2|274.95|275.6|275.35|275.6|275.45|275.15|274.95|30
1604088000000|2020-10-30 20:00:00|275.55|275.3|275.7|275.5|275.75|275.6|275.55|275.3|22
1604088300000|2020-10-30 20:05:00|275.75|275.55|275.75|275.55|275.85|275.65|275.7|275.55|18
1604088600000|2020-10-30 20:10:00|275.7|275.6|275.9|275.7|275.9|275.75|275.7|275.6|4
1604088900000|2020-10-30 20:15:00|275.85||275.95||275.95||275.85||15
1604089500000|2020-10-30 20:25:00|276|275.75|276|275.8|276|275.8|276|275.75|0
1604089800000|2020-10-30 20:30:00|276.05|275.85|276.2|276|276.2|276|276.05|275.85|4
1604090100000|2020-10-30 20:35:00|276.25|276.05|276.4|276.2|276.4|276.25|276.25|276.05|32
1604090400000|2020-10-30 20:40:00|276.35|276.25|276.4|276.25|276.4|276.25|276.35|276.15|17
1604090700000|2020-10-30 20:45:00||276.2||276.2||276.2||276.2|5
1604091000000|2020-10-30 20:50:00|276.35|276.25|276.5|276.2|276.5|276.25|276.35|276.2|2
1604091300000|2020-10-30 20:55:00|276.55|276.15|276.55|275.7|276.6|276.15|276.5|275.65|6
1604271600000|2020-11-01 23:00:00|275.55|274.95|275.75|275.15|275.95|275.35|275.55|274.95|0
1604271900000|2020-11-01 23:05:00|275.85|275.25|275.45|274.85|275.85|275.25|275.35|274.75|0
1604272200000|2020-11-01 23:10:00|275.35|274.75|275.45|274.85|275.45|274.85|275.25|274.65|0
1604272500000|2020-11-01 23:15:00|275.55|274.95|275.45|274.85|275.55|274.95|275.35|274.75|0
1604272800000|2020-11-01 23:20:00|275.55|274.95|275.55|274.95|275.55|274.95|275.45|274.85|0
1604273100000|2020-11-01 23:25:00|275.45|274.85|275.45|274.85|275.55|274.95|275.45|274.85|0
1604273400000|2020-11-01 23:30:00|275.35|274.75|275.25|274.65|275.35|274.75|275.25|274.65|0
1604273700000|2020-11-01 23:35:00|275.15|274.55|274.95|274.35|275.25|274.65|274.85|274.25|0
1604274000000|2020-11-01 23:40:00|275.05|274.45|274.55|273.95|275.05|274.45|274.45|273.85|0
1604274300000|2020-11-01 23:45:00|274.65|274.05|274.35|273.75|274.65|274.05|273.95|273.35|0
1604274600000|2020-11-01 23:50:00|274.45|273.85|274.45|273.85|274.45|273.85|274.05|273.45|0
1604274900000|2020-11-01 23:55:00|274.55|273.95|274.45|273.85|274.55|273.95|274.45|273.85|0
1604275200000|2020-11-02 00:00:00|274.55|273.95|274.65|274.05|274.65|274.05|274.25|273.65|0
1604275500000|2020-11-02 00:05:00|274.75|274.15|274.55|273.95|274.85|274.25|274.45|273.85|0
1604275800000|2020-11-02 00:10:00|274.65|274.05|274.25|273.65|274.65|274.05|274.15|273.55|0
1604276100000|2020-11-02 00:15:00|274.35|273.75|274.45|273.85|274.45|273.85|274.15|273.55|0
1604276400000|2020-11-02 00:20:00|274.55|273.95|274.45|273.85|274.65|274.05|274.45|273.85|0
1604276700000|2020-11-02 00:25:00|274.55|273.95|274.55|273.95|274.65|274.05|274.45|273.85|0
1604277000000|2020-11-02 00:30:00|275.45|274.95|275.2|275|275.65|275.45|274.8|274.65|377
1604277300000|2020-11-02 00:35:00|275.25|275.05|275.1|274.9|275.35|275.2|275|274.85|110
1604277600000|2020-11-02 00:40:00|275.05|274.85|274.55|274.4|275.05|274.85|274.55|274.4|155
1604277900000|2020-11-02 00:45:00|274.6|274.45|275.3|275.15|275.3|275.15|274.6|274.45|191
1604278200000|2020-11-02 00:50:00|275.25|275.1|275|274.85|275.4|275.2|275|274.85|125
1604278500000|2020-11-02 00:55:00|274.95|274.75|275.1|274.9|275.45|275.3|274.9|274.75|199
1604278800000|2020-11-02 01:00:00|275|274.8|274.7|274.55|275.9|275.7|274.7|274.55|980
1604279100000|2020-11-02 01:05:00|274.65|274.5|275.05|274.85|275.2|275|274.55|274.4|492
1604279400000|2020-11-02 01:10:00|275.1|274.9|275.7|275.5|276|275.85|275|274.85|558
1604279700000|2020-11-02 01:15:00|275.65|275.55|276.15|275.95|276.25|276.1|275.55|275.4|640
1604280000000|2020-11-02 01:20:00|276.1|276|276.8|276.6|276.9|276.7|275.9|275.75|567
1604280300000|2020-11-02 01:25:00|276.75|276.65|276.65|276.45|277.1|276.95|276.5|276.3|483
1604280600000|2020-11-02 01:30:00|276.7|276.5|276.4|276.25|277.1|276.9|276.4|276.25|474
1604280900000|2020-11-02 01:35:00|276.35|276.2|276.85|276.7|277.15|277|276.3|276.1|521
1604281200000|2020-11-02 01:40:00|276.8|276.65|277.55|277.35|277.6|277.45|276.7|276.55|421
1604281500000|2020-11-02 01:45:00|277.6|277.4|277.35|277.15|277.65|277.5|276.9|276.75|383
1604281800000|2020-11-02 01:50:00|277.3|277.1|277.05|276.85|277.3|277.15|276.8|276.65|248
1604282100000|2020-11-02 01:55:00|277|276.9|276.75|276.6|277.15|277|276.7|276.55|275
1604282400000|2020-11-02 02:00:00|276.8|276.65|276.95|276.8|277.05|276.9|276.75|276.6|290
1604282700000|2020-11-02 02:05:00|277|276.85|276.7|276.5|277.05|276.9|276.6|276.4|352
1604283000000|2020-11-02 02:10:00|276.65|276.55|276.35|276.2|276.75|276.6|276.25|276.1|329
1604283300000|2020-11-02 02:15:00|276.4|276.15|276.45|276.3|276.65|276.45|276.35|276.15|287
1604283600000|2020-11-02 02:20:00|276.5|276.25|276.15|276|276.6|276.45|276.1|275.95|278
1604283900000|2020-11-02 02:25:00|276.2|276.05|276.25|276.1|276.3|276.15|276.15|276|242
1604284200000|2020-11-02 02:30:00|276.2|276.05|276.2|276.05|276.35|276.2|275.95|275.8|309
1604284500000|2020-11-02 02:35:00|276.15|276|276.2|276.05|276.3|276.1|276.1|275.95|204
1604284800000|2020-11-02 02:40:00|276.25|276|276.05|275.9|276.25|276.1|276.05|275.9|168
1604285100000|2020-11-02 02:45:00|276|275.85|276.25|276.05|276.25|276.1|275.9|275.75|233
1604285400000|2020-11-02 02:50:00|276.3|276.1|276.3|276.15|276.75|276.6|276.25|276.1|280
1604285700000|2020-11-02 02:55:00|276.35|276.2|276|275.85|276.35|276.2|276|275.85|150
1604286000000|2020-11-02 03:00:00|276.05|275.9|276.45|276.3|276.45|276.3|276|275.85|170
1604286300000|2020-11-02 03:05:00|276.4|276.25|276.45|276.3|276.5|276.35|276.25|276.1|144
1604286600000|2020-11-02 03:10:00|276.4|276.25|277.1|276.9|277.15|277|276.35|276.2|442
1604286900000|2020-11-02 03:15:00|277.05|276.85|276.85|276.7|277.05|276.85|276.7|276.5|161
1604287200000|2020-11-02 03:20:00|276.9|276.65|276.55|276.4|276.95|276.8|276.45|276.3|140
1604287500000|2020-11-02 03:25:00|276.5|276.35|276.4|276.2|276.65|276.45|276.3|276.15|185
1604287800000|2020-11-02 03:30:00|276.45|276.25|276.4|276.25|276.5|276.35|276.3|276.15|131
1604288100000|2020-11-02 03:35:00|276.35|276.2|276.35|276.2|276.4|276.25|276.3|276.15|101
1604288400000|2020-11-02 03:40:00|276.45|276.25|276.55|276.4|276.55|276.4|276.3|276.15|116
1604288700000|2020-11-02 03:45:00|276.6|276.45|276.45|276.3|276.6|276.45|276.4|276.25|163
1604289000000|2020-11-02 03:50:00|276.4|276.25|276.5|276.35|276.55|276.4|276.35|276.15|124
1604289300000|2020-11-02 03:55:00|276.55|276.3|276.45|276.3|276.6|276.4|276.35|276.2|81
1604289600000|2020-11-02 04:00:00|276.5|276.35|276.15|276|276.5|276.35|276.15|276|102
1604289900000|2020-11-02 04:05:00|276.1|275.95|276.15|276|276.2|276.05|276.1|275.95|90
1604290200000|2020-11-02 04:10:00|276.25|276.1|276.2|276.05|276.25|276.1|276.2|276.05|81
1604290500000|2020-11-02 04:15:00|276.15|276|276.35|276.2|276.35|276.2|276.1|275.95|119
1604290800000|2020-11-02 04:20:00|276.4|276.25|276.45|276.3|276.5|276.35|276.4|276.25|67
1604291100000|2020-11-02 04:25:00|276.4|276.25|276.4|276.25|276.45|276.3|276.3|276.15|89
1604291400000|2020-11-02 04:30:00|276.35|276.2|276.4|276.25|276.5|276.35|276.35|276.2|98
1604291700000|2020-11-02 04:35:00|276.35|276.2|276.25|276.1|276.4|276.25|276.25|276.1|49
1604292000000|2020-11-02 04:40:00|276.2|276.05|276.05|275.9|276.2|276.05|276.05|275.9|127
1604292300000|2020-11-02 04:45:00|276.1|275.95|276.2|276|276.25|276.1|276.1|275.95|101
1604292600000|2020-11-02 04:50:00|276.3|276.05|276.2|276.05|276.3|276.15|276.2|276|105
1604292900000|2020-11-02 04:55:00|276.15|276|276.25|276.1|276.35|276.15|276.15|276|175
1604293200000|2020-11-02 05:00:00|276.3|276.15|276.3|276.15|276.35|276.2|276.05|275.85|389
1604293500000|2020-11-02 05:05:00|276.25|276.1|276.45|276.3|276.45|276.3|276.2|276.05|122
1604293800000|2020-11-02 05:10:00|276.4|276.25|276.5|276.35|276.55|276.4|276.4|276.25|112
1604294100000|2020-11-02 05:15:00|276.55|276.4|276.65|276.5|276.85|276.7|276.5|276.4|174
1604294400000|2020-11-02 05:20:00|276.6|276.45|276.45|276.25|276.65|276.5|276.4|276.25|263
1604294700000|2020-11-02 05:25:00|276.4|276.2|276.15|276|276.4|276.25|276.15|276|305
1604295000000|2020-11-02 05:30:00|276.1|275.95|276.5|276.3|276.5|276.35|276.1|275.95|190
1604295300000|2020-11-02 05:35:00|276.45|276.35|276.3|276.15|276.45|276.35|276.3|276.15|64
1604295600000|2020-11-02 05:40:00|276.35|276.2|276.45|276.3|276.5|276.35|276.35|276.2|226
1604295900000|2020-11-02 05:45:00|276.4|276.25|276.95|276.8|277|276.85|276.4|276.25|167
1604296200000|2020-11-02 05:50:00|277|276.85|276.85|276.7|277|276.85|276.75|276.6|176
1604296500000|2020-11-02 05:55:00|276.8|276.65|276.5|276.35|276.9|276.75|276.5|276.35|183
1604296800000|2020-11-02 06:00:00|276.55|276.3|276.4|276.2|276.6|276.45|276.35|276.15|309
1604297100000|2020-11-02 06:05:00|276.35|276.15|276.3|276.1|276.35|276.2|276.15|276|230
1604297400000|2020-11-02 06:10:00|276.25|276.05|276.25|276.05|276.4|276.25|276.2|276|168
1604297700000|2020-11-02 06:15:00|276.3|276.1|276.2|276.05|276.4|276.25|276.15|276|110
1604298000000|2020-11-02 06:20:00|276.25|276.1|276.25|276.1|276.3|276.15|276.1|275.95|102
1604298300000|2020-11-02 06:25:00|276.3|276.15|276.25|276.05|276.35|276.2|276.15|276|135
1604298600000|2020-11-02 06:30:00|276.2|276.1|276.5|276.3|276.6|276.45|276.2|276.05|192
1604298900000|2020-11-02 06:35:00|276.55|276.35|276.8|276.65|276.85|276.65|276.55|276.35|195
1604299200000|2020-11-02 06:40:00|276.85|276.7|276.7|276.55|276.85|276.7|276.6|276.45|180
1604299500000|2020-11-02 06:45:00|276.65|276.5|276.75|276.6|276.75|276.6|276.5|276.35|118
1604299800000|2020-11-02 06:50:00|276.7|276.55|276.7|276.55|276.75|276.6|276.55|276.4|136
1604300100000|2020-11-02 06:55:00|276.75|276.6|276.65|276.5|276.75|276.6|276.5|276.35|135
1604300400000|2020-11-02 07:00:00|276.6|276.45|276.95|276.8|277.05|276.9|276.3|276.1|352
1604300700000|2020-11-02 07:05:00|276.9|276.75|276.75|276.6|277|276.85|276.5|276.35|241
1604301000000|2020-11-02 07:10:00|276.7|276.55|276.9|276.75|277.1|276.9|276.65|276.5|250
1604301300000|2020-11-02 07:15:00|276.85|276.7|277.2|277.05|277.2|277.05|276.8|276.65|269
1604301600000|2020-11-02 07:20:00|277.25|277.1|277.55|277.4|277.65|277.5|277.2|277.05|426
1604301900000|2020-11-02 07:25:00|277.6|277.45|277.35|277.2|277.6|277.45|277.3|277.15|205
1604302200000|2020-11-02 07:30:00|277.4|277.25|277.25|277.1|277.4|277.25|277.2|277.05|172
1604302500000|2020-11-02 07:35:00|277.2|277.05|277.45|277.3|277.6|277.45|277.05|276.9|470
1604302800000|2020-11-02 07:40:00|277.4|277.25|277.3|277.15|277.5|277.3|277.15|277|239
1604303100000|2020-11-02 07:45:00|277.35|277.1|277.55|277.4|277.55|277.4|277.25|277.1|242
1604303400000|2020-11-02 07:50:00|277.5|277.35|277.7|277.5|277.7|277.55|277.45|277.3|179
1604303700000|2020-11-02 07:55:00|277.65|277.55|278.05|277.85|278.05|277.9|277.65|277.5|313
1604304000000|2020-11-02 08:00:00|278|277.8|277.3|277.1|278.05|277.9|277.15|277|424
1604304300000|2020-11-02 08:05:00|277.25|277.05|277.6|277.45|277.7|277.55|277.2|277.05|253
1604304600000|2020-11-02 08:10:00|277.55|277.4|277.25|277.1|277.65|277.5|277.2|277.05|245
1604304900000|2020-11-02 08:15:00|277.2|277.05|277.05|276.9|277.25|277.05|276.9|276.75|281
1604305200000|2020-11-02 08:20:00|277|276.85|276.8|276.65|277.1|276.95|276.7|276.55|365
1604305500000|2020-11-02 08:25:00|276.75|276.6|276.75|276.6|276.8|276.6|276.6|276.45|404
1604305800000|2020-11-02 08:30:00|276.8|276.65|276.7|276.5|276.85|276.7|276.65|276.5|235
1604306100000|2020-11-02 08:35:00|276.75|276.55|276.7|276.55|276.85|276.65|276.65|276.5|170
1604306400000|2020-11-02 08:40:00|276.75|276.5|276.85|276.7|276.95|276.75|276.7|276.5|193
1604306700000|2020-11-02 08:45:00|276.8|276.65|276.95|276.8|277|276.85|276.8|276.65|169
1604307000000|2020-11-02 08:50:00|277|276.85|277.1|276.95|277.2|277.05|276.95|276.8|240
1604307300000|2020-11-02 08:55:00|277.05|276.9|276.75|276.6|277.15|277|276.75|276.55|493
1604307600000|2020-11-02 09:00:00|276.7|276.55|277.05|276.85|277.1|276.95|276.7|276.5|558
1604307900000|2020-11-02 09:05:00|276.95|276.8|277.05|276.85|277.05|276.9|276.9|276.75|364
1604308200000|2020-11-02 09:10:00|277|276.9|277.15|277|277.35|277.2|277|276.85|190
1604308500000|2020-11-02 09:15:00|277.2|277.05|277.65|277.05|277.65|277.4|277.2|277|510
1604308800000|2020-11-02 09:20:00|277.55|276.95|277.65|277.05|277.75|277.15|277.35|276.75|0
1604309100000|2020-11-02 09:25:00|277.95|277.35|278.55|277.95|278.55|277.95|277.95|277.35|5
1604309400000|2020-11-02 09:30:00|278.45|277.85|278.95|278.35|279.25|278.65|278.45|277.85|0
1604309700000|2020-11-02 09:35:00|278.85|278.25|278.95|278.35|278.95|278.35|278.85|278.25|0
1604310000000|2020-11-02 09:40:00|279.05|278.45|278.95|278.35|279.05|278.45|278.85|278.25|0
1604310300000|2020-11-02 09:45:00|278.85|278.25|278.75|278.15|278.95|278.35|278.75|278.15|0
1604310600000|2020-11-02 09:50:00|278.85|278.25|277.25|277.1|278.85|278.25|277.25|277.05|127
1604310900000|2020-11-02 09:55:00|277.3|277.15|277.05|276.9|277.35|277.15|277|276.85|198
1604311200000|2020-11-02 10:00:00|277.1|276.95|277.3|277.15|277.35|277.15|277.05|276.9|95
1604311500000|2020-11-02 10:05:00|277.35|277.2|277.35|277.15|277.4|277.2|277.2|277|82
1604311800000|2020-11-02 10:10:00|277.4|277.2|277.5|277.3|277.6|277.4|277.4|277.2|15
1604312100000|2020-11-02 10:15:00|277.45|277.25|277.4|277.25|277.5|277.3|277.25|277.05|35
1604312400000|2020-11-02 10:20:00|277.45|277.2|277.45|277.25|277.5|277.3|277.35|277.15|75
1604312700000|2020-11-02 10:25:00|277.4|277.3|277.7|277.5|277.7|277.55|277.4|277.3|16
1604313000000|2020-11-02 10:30:00|277.65|277.55|277.75|277.6|277.75|277.6|277.65|277.5|24
1604313300000|2020-11-02 10:35:00|277.8|277.65|277.85|277.7|277.85|277.7|277.8|277.65|25
1604313600000|2020-11-02 10:40:00|277.9|277.75|277.85|277.65|277.95|277.8|277.85|277.65|18
1604313900000|2020-11-02 10:45:00|277.9|277.7|277.95|277.8|277.95|277.8|277.9|277.65|42
1604314200000|2020-11-02 10:50:00|277.9|277.75|278.1|277.95|278.1|277.95|277.8|277.65|15
1604314500000|2020-11-02 10:55:00|278.15|278|278.1|277.9|278.35|278.2|278.05|277.9|34
1604314800000|2020-11-02 11:00:00|278.05|277.95|277.85|277.65|278.05|277.95|277.85|277.65|5
1604315100000|2020-11-02 11:05:00|277.9|277.7|277.95|277.8|278|277.85|277.85|277.7|25
1604315400000|2020-11-02 11:10:00|278.05|277.85|278|277.8|278.05|277.85|277.9|277.75|22
1604315700000|2020-11-02 11:15:00|277.95|277.85|278|277.85|278|277.85|277.9|277.7|9
1604316000000|2020-11-02 11:20:00|278.05|277.9|278.25|278.05|278.25|278.05|278|277.85|12
1604316300000|2020-11-02 11:25:00|278.3|278.1|278.1|277.9|278.3|278.1|278|277.75|16
1604316600000|2020-11-02 11:30:00|278.15|277.95|278.1|277.9|278.2|278|278.05|277.9|10
1604316900000|2020-11-02 11:35:00|278.05|277.95|278.1|277.95|278.25|278.05|278.05|277.85|10
1604317200000|2020-11-02 11:40:00|278.15|277.9|278.05|277.9|278.15|278|277.95|277.75|58
1604317500000|2020-11-02 11:45:00|278.1|277.85|277.95|277.8|278.1|277.85|277.9|277.75|10
1604317800000|2020-11-02 11:50:00|278|277.85|277.95|277.8|278.05|277.85|277.95|277.8|4
1604318100000|2020-11-02 11:55:00|278|277.75|278.05|277.85|278.05|277.85|277.95|277.75|14
1604318400000|2020-11-02 12:00:00|278|277.9|277.9|277.7|278.05|277.9|277.85|277.65|24
1604318700000|2020-11-02 12:05:00|277.85|277.75|277.9|277.7|277.95|277.75|277.85|277.7|4
1604319000000|2020-11-02 12:10:00|277.95|277.75|278.05|277.85|278.05|277.85|277.95|277.7|17
1604319300000|2020-11-02 12:15:00|278|277.8|277.9|277.75|278.05|277.8|277.8|277.65|20
1604319600000|2020-11-02 12:20:00|277.85|277.7|277.75|277.6|277.85|277.7|277.75|277.6|13
1604319900000|2020-11-02 12:25:00|277.8|277.65|277.8|277.6|277.95|277.75|277.8|277.6|23
1604320200000|2020-11-02 12:30:00|277.75|277.65|277.8|277.6|277.8|277.65|277.75|277.55|6
1604320500000|2020-11-02 12:35:00|277.75|277.55|277.75|277.55|277.75|277.65|277.7|277.55|5
1604320800000|2020-11-02 12:40:00|277.7|277.6|277.8|277.6|277.8|277.65|277.65|277.45|32
1604321100000|2020-11-02 12:45:00|277.75|277.55|277.7|277.5|277.75|277.55|277.6|277.45|12
1604321400000|2020-11-02 12:50:00|277.65|277.55|277.45|277.25|277.65|277.55|277.4|277.2|22
1604321700000|2020-11-02 12:55:00|277.5|277.3|277.45|277.25|277.6|277.4|277.45|277.25|9
1604322000000|2020-11-02 13:00:00|277.5|277.3|277.5|277.3|277.6|277.4|277.45|277.25|31
1604322300000|2020-11-02 13:05:00|277.45|277.25|277.25|277.05|277.45|277.3|277.15|276.95|100
1604322600000|2020-11-02 13:10:00|277.3|277.1|277.45|277.3|277.45|277.3|277.3|277.1|51
1604322900000|2020-11-02 13:15:00|277.4|277.25|277.5|277.35|277.5|277.35|277.4|277.25|38
1604323200000|2020-11-02 13:20:00|277.55|277.4|277.5|277.35|277.6|277.45|277.5|277.35|102
1604323500000|2020-11-02 13:25:00|277.55|277.4|277.55|277.4|277.65|277.45|277.5|277.35|57
1604323800000|2020-11-02 13:30:00|277.6|277.45|277.75|277.55|277.75|277.55|277.6|277.45|15
1604324100000|2020-11-02 13:35:00|277.7|277.5|277.65|277.45|277.75|277.5|277.55|277.35|17
1604324400000|2020-11-02 13:40:00|277.6|277.5|277.8|277.6|277.8|277.6|277.6|277.5|10
1604324700000|2020-11-02 13:45:00|277.85|277.65|277.65|277.5|277.85|277.7|277.65|277.5|28
1604325000000|2020-11-02 13:50:00|277.7|277.55|277.7|277.55|277.75|277.6|277.7|277.5|16
1604325300000|2020-11-02 13:55:00|277.75|277.5|277.75|277.55|277.8|277.65|277.7|277.5|25
1604325600000|2020-11-02 14:00:00|277.8|277.6|277.7|277.5|277.85|277.65|277.55|277.35|11
1604325900000|2020-11-02 14:05:00|277.65|277.55|277.75|277.55|277.8|277.6|277.65|277.55|12
1604326200000|2020-11-02 14:10:00|277.8|277.6|277.7|277.55|277.8|277.6|277.7|277.55|5
1604326500000|2020-11-02 14:15:00|277.75|277.6|277.75|277.55|277.8|277.65|277.7|277.5|25
1604326800000|2020-11-02 14:20:00|277.7|277.6|277.65|277.5|277.7|277.6|277.6|277.4|13
1604327100000|2020-11-02 14:25:00|277.7|277.45|277.7|277.55|277.8|277.6|277.65|277.4|3
1604327400000|2020-11-02 14:30:00|277.65|277.5|277.15|276.95|277.85|277.65|277.15|276.95|61
1604327700000|2020-11-02 14:35:00|277.1|276.9|277.4|277.2|277.4|277.2|277.1|276.9|27
1604328000000|2020-11-02 14:40:00|277.35|277.15|277.3|277.05|277.45|277.2|277.25|277|7
1604328300000|2020-11-02 14:45:00|277.35|277.1|277.6|277.4|277.7|277.45|277.25|277.1|26
1604328600000|2020-11-02 14:50:00|277.55|277.35|277.75|277.55|277.9|277.7|277.5|277.3|34
1604328900000|2020-11-02 14:55:00|277.8|277.6|277.75|277.5|277.85|277.7|277.55|277.4|41
1604329200000|2020-11-02 15:00:00|277.8|277.55|277.8|277.6|278|277.75|277.65|277.45|33
1604329500000|2020-11-02 15:05:00|277.75|277.55|277.6|277.4|277.8|277.6|277.55|277.35|12
1604329800000|2020-11-02 15:10:00|277.65|277.45|277.55|277.35|277.75|277.55|277.55|277.3|1
1604330100000|2020-11-02 15:15:00|277.5|277.3|277.65|277.45|277.8|277.6|277.45|277.25|27
1604330400000|2020-11-02 15:20:00|277.6|277.4|277.5|277.35|277.65|277.45|277.45|277.25|26
1604330700000|2020-11-02 15:25:00|277.55|277.4|277.5|277.3|277.65|277.45|277.45|277.25|40
1604331000000|2020-11-02 15:30:00|277.45|277.25|277.3|277.1|277.5|277.3|277.25|277.05|21
1604331300000|2020-11-02 15:35:00|277.25|277.05|277.1|276.9|277.3|277.05|277.05|276.9|29
1604331600000|2020-11-02 15:40:00|277.05|276.95|277.1|276.9|277.2|277|277.05|276.9|8
1604331900000|2020-11-02 15:45:00|277.15|276.95|277.25|277.05|277.25|277.05|277.1|276.9|3
1604332200000|2020-11-02 15:50:00|277.3|277.1|277.3|277.05|277.3|277.1|277.05|276.9|2
1604332500000|2020-11-02 15:55:00|277.25|277.1|277.25|277.05|277.35|277.15|277.15|276.95|5
1604332800000|2020-11-02 16:00:00|277.2|277|277.4|277.2|277.45|277.3|277.2|277|52
1604333100000|2020-11-02 16:05:00|277.35|277.15|277.4|277.2|277.45|277.25|277.3|277.1|11
1604333400000|2020-11-02 16:10:00|277.45|277.25|277.35|277.15|277.45|277.3|277.2|277|2
1604333700000|2020-11-02 16:15:00|277.3|277.1|277.2|277.05|277.35|277.15|277.15|277|20
1604334000000|2020-11-02 16:20:00|277.25|277|277.2|277|277.3|277.05|277.05|276.85|16
1604334300000|2020-11-02 16:25:00|277.15|276.95|277.3|277.15|277.45|277.2|277.15|276.95|11
1604334600000|2020-11-02 16:30:00|277.35|277.2|277.35|277.15|277.45|277.3|277.25|277.05|8
1604334900000|2020-11-02 16:35:00|277.3|277.2|277.2|277.05|277.35|277.2|277.15|276.95|8
1604335200000|2020-11-02 16:40:00|277.25|277.1|277.45|277.3|277.5|277.35|277.25|277.05|36
1604335500000|2020-11-02 16:45:00|277.4|277.25|277.45|277.25|277.5|277.3|277.4|277.2|4
1604335800000|2020-11-02 16:50:00|277.4|277.2|277.4|277.2|277.55|277.35|277.4|277.2|40
1604336100000|2020-11-02 16:55:00|277.45|277.25|277.3|277.1|277.45|277.3|277.3|277.1|41
1604336400000|2020-11-02 17:00:00|277.25|277.05|277.15|276.95|277.25|277.05|277.1|276.95|21
1604336700000|2020-11-02 17:05:00|277.1|277|277.2|277|277.3|277.1|277.1|276.95|17
1604337000000|2020-11-02 17:10:00|277.25|277.05|277.15|276.95|277.25|277.05|277|276.85|16
1604337300000|2020-11-02 17:15:00|277.2|277|277.05|276.85|277.25|277.05|277.05|276.85|8
1604337600000|2020-11-02 17:20:00|277.1|276.9|277.2|277|277.2|277|277.05|276.9|10
1604337900000|2020-11-02 17:25:00|277.25|276.95|277.35|277.15|277.35|277.2|277.1|276.95|7
1604338200000|2020-11-02 17:30:00|277.3|277.2|277.15|277|277.3|277.2|277.1|276.95|11
1604338500000|2020-11-02 17:35:00|277.2|276.95|277|276.8|277.3|277.1|276.95|276.7|7
1604338800000|2020-11-02 17:40:00|276.95|276.85|276.9|276.75|277|276.85|276.85|276.7|4
1604339100000|2020-11-02 17:45:00|276.95|276.7|276.8|276.6|276.95|276.75|276.75|276.55|13
1604339400000|2020-11-02 17:50:00|276.75|276.55|276.9|276.7|276.95|276.75|276.7|276.55|27
1604339700000|2020-11-02 17:55:00|276.95|276.75|276.9|276.7|277|276.8|276.8|276.65|12
1604340000000|2020-11-02 18:00:00|276.85|276.75|276.8|276.6|276.9|276.75|276.6|276.45|13
1604340300000|2020-11-02 18:05:00|276.75|276.55|276.6|276.4|276.75|276.55|276.5|276.35|14
1604340600000|2020-11-02 18:10:00|276.55|276.35|276.55|276.35|276.65|276.4|276.5|276.35|5
1604340900000|2020-11-02 18:15:00|276.5|276.4|276.45|276.25|276.55|276.4|276.4|276.25|7
1604341200000|2020-11-02 18:20:00|276.4|276.3|276.5|276.35|276.6|276.45|276.35|276.2|39
1604341500000|2020-11-02 18:25:00|276.45|276.3|276.7|276.5|276.7|276.5|276.45|276.25|14
1604341800000|2020-11-02 18:30:00|276.65|276.45|276.7|276.5|276.7|276.55|276.5|276.35|15
1604342100000|2020-11-02 18:35:00|276.65|276.55|276.6|276.4|276.7|276.55|276.5|276.25|7
1604342400000|2020-11-02 18:40:00|276.65|276.45|276.7|276.5|276.75|276.55|276.6|276.4|4
1604342700000|2020-11-02 18:45:00|276.65|276.45|276.6|276.4|276.7|276.5|276.55|276.35|9
1604343000000|2020-11-02 18:50:00|276.55|276.45|276.35|276.15|276.55|276.45|276.3|276.1|30
1604343300000|2020-11-02 18:55:00|276.3|276.2|276.4|276.2|276.45|276.25|276.3|276.15|14
1604343600000|2020-11-02 19:00:00|276.35|276.25|276.5|276.3|276.55|276.4|276.35|276.2|19
1604343900000|2020-11-02 19:05:00|276.45|276.35|276.65|276.45|276.65|276.5|276.45|276.3|9
1604344200000|2020-11-02 19:10:00|276.6|276.4|276.7|276.5|276.8|276.65|276.6|276.4|25
1604344500000|2020-11-02 19:15:00|276.65|276.45|276.75|276.55|276.8|276.6|276.6|276.4|14
1604344800000|2020-11-02 19:20:00|276.7|276.5|277.05|276.85|277.05|276.9|276.7|276.5|18
1604345100000|2020-11-02 19:25:00|277|276.9|277.1|276.95|277.1|276.95|276.95|276.8|13
1604345400000|2020-11-02 19:30:00|277.15|277|277.15|276.95|277.25|277.05|277.1|276.95|8
1604345700000|2020-11-02 19:35:00|277.2|277|277.3|277.1|277.35|277.15|277.15|276.95|4
1604346000000|2020-11-02 19:40:00|277.25|277.15|277.3|277.15|277.35|277.15|277.25|277.15|0
1604346300000|2020-11-02 19:45:00|277.35|277.2|277.45|277.25|277.5|277.35|277.35|277.2|25
1604346600000|2020-11-02 19:50:00|277.4|277.3|277.4|277.15|277.5|277.35|277.35|277.15|22
1604346900000|2020-11-02 19:55:00|277.35|277.2|277.5|277.3|277.5|277.3|277.3|277.15|9
1604347200000|2020-11-02 20:00:00|277.45|277.25|277.65|277.45|277.7|277.55|277.4|277.25|27
1604347500000|2020-11-02 20:05:00|277.6|277.5|277.65|277.5|277.65|277.5|277.55|277.35|60
1604347800000|2020-11-02 20:10:00|277.7|277.55|277.75|277.55|277.8|277.65|277.65|277.45|18
1604348100000|2020-11-02 20:15:00|277.8|277.6|277.9|277.75|277.95|277.8|277.75|277.55|22
1604348400000|2020-11-02 20:20:00|277.95|277.8|277.9|277.75|277.95|277.8|277.9|277.7|19
1604348700000|2020-11-02 20:25:00|277.85|277.7|277.9|277.75|277.9|277.75|277.8|277.65|73
1604349000000|2020-11-02 20:30:00|277.95|277.8|277.9|277.75|278.1|277.95|277.85|277.7|85
1604349300000|2020-11-02 20:35:00|277.95|277.8|277.95|277.75|278|277.8|277.8|277.65|41
1604349600000|2020-11-02 20:40:00|278|277.7|277.8|277.65|278|277.8|277.8|277.6|26
1604349900000|2020-11-02 20:45:00|277.75|277.6|277.85|277.65|277.85|277.7|277.7|277.55|37
1604350200000|2020-11-02 20:50:00|277.8|277.7|277.95|277.7|277.95|277.75|277.7|277.55|18
1604350500000|2020-11-02 20:55:00|277.9|277.75|278.05|277.85|278.05|277.85|277.8|277.55|14
1604350800000|2020-11-02 21:00:00|278|277.75|278|277.8|278.05|277.85|277.85|277.6|15
1604351100000|2020-11-02 21:05:00|278.05|277.75|277.9|277.7|278.05|277.85|277.9|277.7|7
1604351400000|2020-11-02 21:10:00|277.85|277.75|277.95|277.35|278.05|277.75|277.75|277.35|6
1604351700000|2020-11-02 21:15:00|278.05|277.45|277.95|277.35|278.05|277.45|277.95|277.35|0
1604352600000|2020-11-02 21:30:00|277.85|277.25|278.05|277.45|278.15|277.55|277.85|277.25|0
1604352900000|2020-11-02 21:35:00|278.15|277.55|278.15|277.55|278.15|277.55|278.05|277.45|0
1604353200000|2020-11-02 21:40:00|278.05|277.45|278.25|277.65|278.25|277.65|278.05|277.45|0
1604353500000|2020-11-02 21:45:00|278.35|277.75|278.25|277.65|278.35|277.75|278.25|277.65|0
1604353800000|2020-11-02 21:50:00|278.15|277.55|278.25|277.65|278.25|277.65|278.15|277.55|0
1604354100000|2020-11-02 21:55:00|278.15|277.55|278.15|277.55|278.25|277.65|278.15|277.55|0
1604354400000|2020-11-02 22:00:00|278.25|277.65|278.25|277.65|278.25|277.65|278.15|277.55|0
1604354700000|2020-11-02 22:05:00|278.15|277.55|278.15|277.55|278.15|277.55|278.15|277.55|0
1604355000000|2020-11-02 22:10:00|278.25|277.65|278.25|277.65|278.25|277.65|278.15|277.55|0
1604355300000|2020-11-02 22:15:00|278.15|277.55|278.15|277.55|278.25|277.65|278.15|277.55|0
1604355600000|2020-11-02 22:20:00|278.25|277.65|278.25|277.65|278.25|277.65|278.15|277.55|0
1604355900000|2020-11-02 22:25:00|278.15|277.55|278.25|277.65|278.25|277.65|278.15|277.55|0
1604356200000|2020-11-02 22:30:00|278.15|277.55|278.15|277.55|278.15|277.55|278.15|277.55|0
1604356500000|2020-11-02 22:35:00|278.25|277.65|278.25|277.65|278.25|277.65|278.15|277.55|0
1604358000000|2020-11-02 23:00:00|278.15|277.55|278.45|277.85|278.45|277.85|278.15|277.55|0
1604358300000|2020-11-02 23:05:00|278.55|277.95|278.45|277.85|278.55|277.95|278.35|277.75|0
1604358900000|2020-11-02 23:15:00|278.35|277.75|278.55|277.95|278.65|278.05|278.35|277.75|0
1604359200000|2020-11-02 23:20:00|278.65|278.05|278.65|278.05|278.65|278.05|278.45|277.85|0
1604359500000|2020-11-02 23:25:00|278.55|277.95|278.75|278.15|278.75|278.15|278.55|277.95|0
1604359800000|2020-11-02 23:30:00|278.65|278.05|278.65|278.05|278.75|278.15|278.55|277.95|0
1604360100000|2020-11-02 23:35:00|278.75|278.15|278.65|278.05|278.75|278.15|278.55|277.95|0
1604360400000|2020-11-02 23:40:00|278.55|277.95|278.55|277.95|278.65|278.05|278.55|277.95|0
1604360700000|2020-11-02 23:45:00|278.65|278.05|278.55|277.95|278.65|278.05|278.45|277.85|0
1604361000000|2020-11-02 23:50:00|278.65|278.05|278.65|278.05|278.65|278.05|278.55|277.95|0
1604361300000|2020-11-02 23:55:00|278.55|277.95|278.55|277.95|278.65|278.05|278.55|277.95|0
1604361600000|2020-11-03 00:00:00|278.65|278.05|278.65|278.05|278.75|278.15|278.55|277.95|0
1604361900000|2020-11-03 00:05:00|278.55|277.95|278.45|277.85|278.65|278.05|278.35|277.75|0
1604362200000|2020-11-03 00:10:00|278.35|277.75|278.45|277.85|278.55|277.95|278.25|277.65|0
1604362500000|2020-11-03 00:15:00|278.55|277.95|278.55|277.95|278.65|278.05|278.45|277.85|0
1604362800000|2020-11-03 00:20:00|278.45|277.85|278.55|277.95|278.55|277.95|278.45|277.85|0
1604363100000|2020-11-03 00:25:00|278.65|278.05|278.65|278.05|278.85|278.25|278.65|278.05|0
1604363400000|2020-11-03 00:30:00|278.5|278.35|277.75|277.6|278.5|278.35|277.6|277.4|361
1604363700000|2020-11-03 00:35:00|277.7|277.5|277.75|277.6|277.85|277.7|277.6|277.4|243
1604364000000|2020-11-03 00:40:00|277.7|277.55|277.6|277.45|277.8|277.65|277|276.85|359
1604364300000|2020-11-03 00:45:00|277.7|277.55|277.7|277.55|277.95|277.8|277.6|277.4|427
1604364600000|2020-11-03 00:50:00|277.65|277.5|277.8|277.65|277.85|277.7|277.45|277.3|257
1604364900000|2020-11-03 00:55:00|277.85|277.7|278.25|278.05|278.3|278.15|277.85|277.7|514
1604365200000|2020-11-03 01:00:00|278.2|278|278.6|278.45|279.1|278.9|278|277.85|1373
1604365500000|2020-11-03 01:05:00|278.55|278.4|279|278.75|279.15|278.95|278.5|278.3|439
1604365800000|2020-11-03 01:10:00|278.95|278.8|278.6|278.45|279.05|278.9|278.55|278.4|341
1604366100000|2020-11-03 01:15:00|278.55|278.4|278.6|278.4|278.85|278.65|278.5|278.35|361
1604366400000|2020-11-03 01:20:00|278.55|278.35|278.5|278.35|278.7|278.55|278.3|278.15|294
1604366700000|2020-11-03 01:25:00|278.55|278.4|278.55|278.35|278.85|278.65|278.4|278.25|376
1604367000000|2020-11-03 01:30:00|278.5|278.4|278.7|278.55|278.9|278.7|278.45|278.3|456
1604367300000|2020-11-03 01:35:00|278.65|278.5|279.25|279.05|279.25|279.05|278.65|278.45|369
1604367600000|2020-11-03 01:40:00|279.2|279|278.95|278.75|279.2|279|278.8|278.65|300
1604367900000|2020-11-03 01:45:00|278.9|278.8|279.3|279.15|279.3|279.15|278.8|278.65|295
1604368200000|2020-11-03 01:50:00|279.35|279.2|279.55|279.4|279.6|279.45|279.2|279.05|417
1604368500000|2020-11-03 01:55:00|279.6|279.45|280.05|279.9|280.1|279.95|279.55|279.4|441
1604368800000|2020-11-03 02:00:00|280|279.85|279.55|279.4|280.05|279.9|279.5|279.35|329
1604369100000|2020-11-03 02:05:00|279.6|279.45|280|279.85|280.1|279.95|279.6|279.45|303
1604369400000|2020-11-03 02:10:00|280.05|279.9|279.8|279.65|280.1|279.95|279.75|279.55|286
1604369700000|2020-11-03 02:15:00|279.85|279.7|279.65|279.45|279.9|279.75|279.55|279.4|322
1604370000000|2020-11-03 02:20:00|279.6|279.5|279.65|279.5|279.7|279.5|279.45|279.3|257
1604370300000|2020-11-03 02:25:00|279.7|279.55|279.75|279.6|279.9|279.75|279.7|279.55|301
1604370600000|2020-11-03 02:30:00|279.7|279.55|279.8|279.65|279.85|279.7|279.65|279.5|239
1604370900000|2020-11-03 02:35:00|279.85|279.7|280.15|280|280.15|280|279.8|279.65|172
1604371200000|2020-11-03 02:40:00|280.2|280.05|280.55|280.4|280.55|280.4|280.15|279.95|250
1604371500000|2020-11-03 02:45:00|280.5|280.35|280.35|280.2|280.5|280.35|280.25|280.1|312
1604371800000|2020-11-03 02:50:00|280.4|280.25|280.45|280.3|280.5|280.35|280.25|280.1|152
1604372100000|2020-11-03 02:55:00|280.5|280.35|280.75|280.6|280.9|280.75|280.5|280.35|294
1604372400000|2020-11-03 03:00:00|280.8|280.65|280.35|280.15|280.8|280.65|280.3|280.15|221
1604372700000|2020-11-03 03:05:00|280.3|280.2|280.35|280.2|280.5|280.35|280.15|280|163
1604373000000|2020-11-03 03:10:00|280.4|280.25|280.4|280.25|280.45|280.3|280.1|279.95|141
1604373300000|2020-11-03 03:15:00|280.45|280.3|280.55|280.4|280.65|280.45|280.45|280.3|85
1604373600000|2020-11-03 03:20:00|280.5|280.35|280.6|280.45|280.6|280.45|280.45|280.3|98
1604373900000|2020-11-03 03:25:00|280.65|280.5|280.75|280.6|280.8|280.65|280.65|280.5|146
1604374200000|2020-11-03 03:30:00|280.8|280.65|280.8|280.65|281.05|280.9|280.7|280.55|254
1604374500000|2020-11-03 03:35:00|280.85|280.7|280.8|280.65|280.9|280.7|280.7|280.55|82
1604374800000|2020-11-03 03:40:00|280.85|280.7|280.65|280.5|280.85|280.7|280.5|280.35|113
1604375100000|2020-11-03 03:45:00|280.7|280.55|280.7|280.55|280.8|280.65|280.65|280.5|94
1604375400000|2020-11-03 03:50:00|280.75|280.6|280.85|280.7|280.9|280.75|280.7|280.55|85
1604375700000|2020-11-03 03:55:00|280.9|280.75|281.2|281.05|281.2|281.05|280.9|280.75|187
1604376000000|2020-11-03 04:00:00|281.25|281.1|281.15|281|281.35|281.2|281.15|280.95|108
1604376300000|2020-11-03 04:05:00|281.2|281.05|281|280.85|281.2|281.05|281|280.85|113
1604376600000|2020-11-03 04:10:00|280.95|280.8|281.05|280.9|281.05|280.9|280.9|280.75|65
1604376900000|2020-11-03 04:15:00|281.1|280.85|281.05|280.9|281.1|280.95|281|280.85|85
1604377200000|2020-11-03 04:20:00|281|280.85|280.95|280.8|281|280.85|280.9|280.75|83
1604377500000|2020-11-03 04:25:00|281|280.85|281|280.85|281.1|280.9|280.95|280.8|87
1604377800000|2020-11-03 04:30:00|281.05|280.9|281.1|280.95|281.1|280.95|280.95|280.8|133
1604378100000|2020-11-03 04:35:00|281.05|280.9|281.05|280.9|281.15|281|281.05|280.9|52
1604378400000|2020-11-03 04:40:00|281|280.85|281.05|280.9|281.05|280.9|280.95|280.8|113
1604378700000|2020-11-03 04:45:00|281.1|280.95|280.9|280.75|281.1|280.95|280.9|280.7|81
1604379000000|2020-11-03 04:50:00|280.95|280.8|280.8|280.65|280.95|280.8|280.75|280.6|108
1604379300000|2020-11-03 04:55:00|280.85|280.6|280.75|280.6|280.85|280.7|280.7|280.55|150
1604379600000|2020-11-03 05:00:00|280.8|280.65|280.95|280.8|280.95|280.8|280.8|280.65|225
1604379900000|2020-11-03 05:05:00|281|280.85|281.3|281.1|281.3|281.15|281|280.8|163
1604380200000|2020-11-03 05:10:00|281.25|281.15|281.75|281.55|281.75|281.55|281.25|281.1|172
1604380500000|2020-11-03 05:15:00|281.7|281.6|281.95|281.8|282.15|282|281.6|281.4|477
1604380800000|2020-11-03 05:20:00|282|281.85|281.85|281.7|282.05|281.9|281.75|281.6|229
1604381100000|2020-11-03 05:25:00|281.9|281.75|282.45|282.3|282.5|282.35|281.85|281.65|351
1604381400000|2020-11-03 05:30:00|282.5|282.35|282.35|282.2|282.65|282.45|282.35|282.15|191
1604381700000|2020-11-03 05:35:00|282.4|282.25|282.4|282.25|282.5|282.3|282.3|282.15|199
1604382000000|2020-11-03 05:40:00|282.45|282.3|282.45|282.3|282.55|282.4|282.4|282.2|191
1604382300000|2020-11-03 05:45:00|282.5|282.35|282.35|282.2|282.5|282.35|282.35|282.2|140
1604382600000|2020-11-03 05:50:00|282.4|282.25|282.55|282.4|282.55|282.4|282.4|282.25|119
1604382900000|2020-11-03 05:55:00|282.6|282.45|282.7|282.55|282.85|282.7|282.6|282.45|201
1604383200000|2020-11-03 06:00:00|282.75|282.5|282.8|282.65|282.95|282.8|282.6|282.45|305
1604383500000|2020-11-03 06:05:00|282.75|282.6|282.8|282.6|282.85|282.7|282.65|282.5|127
1604383800000|2020-11-03 06:10:00|282.75|282.65|282.75|282.6|282.9|282.75|282.7|282.55|174
1604384100000|2020-11-03 06:15:00|282.8|282.65|282.55|282.4|282.8|282.65|282.5|282.35|103
1604384400000|2020-11-03 06:20:00|282.6|282.45|282.45|282.25|282.6|282.45|282.3|282.15|136
1604384700000|2020-11-03 06:25:00|282.4|282.3|282.8|282.65|282.8|282.65|282.4|282.25|194
1604385000000|2020-11-03 06:30:00|282.85|282.6|282.6|282.45|282.85|282.6|282.6|282.45|92
1604385300000|2020-11-03 06:35:00|282.55|282.4|282.65|282.5|282.75|282.55|282.55|282.4|107
1604385600000|2020-11-03 06:40:00|282.6|282.45|282.7|282.55|282.75|282.6|282.6|282.45|84
1604385900000|2020-11-03 06:45:00|282.75|282.6|282.8|282.65|282.85|282.7|282.7|282.55|111
1604386200000|2020-11-03 06:50:00|282.85|282.7|282.75|282.6|282.9|282.75|282.75|282.6|157
1604386500000|2020-11-03 06:55:00|282.7|282.55|282.5|282.35|282.75|282.6|282.4|282.25|150
1604386800000|2020-11-03 07:00:00|282.55|282.4|282.35|282.2|282.6|282.45|282.35|282.2|259
1604387100000|2020-11-03 07:05:00|282.3|282.15|282.3|282.15|282.45|282.3|282.2|282.05|279
1604387400000|2020-11-03 07:10:00|282.35|282.2|282.35|282.2|282.55|282.4|282.35|282.2|195
1604387700000|2020-11-03 07:15:00|282.3|282.15|282.35|282.2|282.4|282.25|282.25|282.1|133
1604388000000|2020-11-03 07:20:00|282.4|282.25|282.2|282|282.4|282.25|282.05|281.9|102
1604388300000|2020-11-03 07:25:00|282.15|282.05|282.55|282.35|282.55|282.35|282.15|282|163
1604388600000|2020-11-03 07:30:00|282.5|282.4|282.65|282.5|282.7|282.5|282.5|282.35|126
1604388900000|2020-11-03 07:35:00|282.7|282.55|282.5|282.35|282.7|282.55|282.5|282.35|189
1604389200000|2020-11-03 07:40:00|282.45|282.3|282.4|282.2|282.6|282.45|282.35|282.2|291
1604389500000|2020-11-03 07:45:00|282.35|282.15|282.35|282.2|282.4|282.25|282.25|282.1|144
1604389800000|2020-11-03 07:50:00|282.4|282.25|282.2|282.05|282.45|282.3|282.2|282.05|144
1604390100000|2020-11-03 07:55:00|282.15|282|282.55|282.35|282.55|282.4|282.15|282|209
1604390400000|2020-11-03 08:00:00|282.5|282.3|282.4|282.25|282.5|282.35|282.2|282.05|287
1604390700000|2020-11-03 08:05:00|282.45|282.2|282.5|282.35|282.6|282.45|282.45|282.2|209
1604391000000|2020-11-03 08:10:00|282.45|282.3|282.8|282.6|282.85|282.7|282.45|282.3|299
1604391300000|2020-11-03 08:15:00|282.75|282.55|282.85|282.7|282.9|282.75|282.75|282.55|191
1604391600000|2020-11-03 08:20:00|282.8|282.65|283.15|283|283.2|283.05|282.75|282.6|248
1604391900000|2020-11-03 08:25:00|283.2|283.05|283.3|283.15|283.3|283.15|283.05|282.9|199
1604392200000|2020-11-03 08:30:00|283.35|283.2|283.3|283.15|283.45|283.25|283.2|283.05|302
1604392500000|2020-11-03 08:35:00|283.25|283.1|283.3|283.15|283.4|283.2|283.25|283.1|184
1604392800000|2020-11-03 08:40:00|283.35|283.2|283.4|283.25|283.5|283.35|283.3|283.1|198
1604393100000|2020-11-03 08:45:00|283.35|283.2|283.35|283.2|283.5|283.35|283.3|283.15|153
1604393400000|2020-11-03 08:50:00|283.4|283.25|283.25|283.1|283.5|283.3|283.25|283.1|291
1604393700000|2020-11-03 08:55:00|283.3|283.15|283.45|283.3|283.55|283.4|283.3|283.15|514
1604394000000|2020-11-03 09:00:00|283.4|283.25|283.25|283.1|283.5|283.35|283.2|283.05|479
1604394300000|2020-11-03 09:05:00|283.3|283.05|283.5|283.3|283.5|283.3|283.25|283.05|294
1604394600000|2020-11-03 09:10:00|283.45|283.25|283.65|283.5|283.7|283.5|283.45|283.25|107
1604394900000|2020-11-03 09:15:00|283.7|283.55|283.7|283.5|283.8|283.6|283.7|283.5|115
1604395200000|2020-11-03 09:20:00|284.05|283.45|284.45|283.85|284.45|283.85|284.05|283.45|0
1604395500000|2020-11-03 09:25:00|284.55|283.95|284.85|284.25|284.95|284.35|284.55|283.95|0
1604395800000|2020-11-03 09:30:00|284.75|284.15|284.45|283.85|284.95|284.35|284.45|283.85|0
1604396100000|2020-11-03 09:35:00|284.35|283.75|284.65|284.05|284.65|284.05|284.25|283.65|0
1604396400000|2020-11-03 09:40:00|284.55|283.95|284.65|284.05|284.65|284.05|284.45|283.85|0
1604396700000|2020-11-03 09:45:00|284.55|283.95|284.65|284.05|284.75|284.15|284.55|283.95|0
1604397000000|2020-11-03 09:50:00|284.3|284|284.5|284.35|284.6|284.4|284.2|284|128
1604397300000|2020-11-03 09:55:00|284.45|284.3|284.5|284.35|284.5|284.35|284.4|284.2|56
1604397600000|2020-11-03 10:00:00|284.45|284.3|284.15|284|284.5|284.35|284.15|284|38
1604397900000|2020-11-03 10:05:00|284.2|284.05|284.25|284.05|284.25|284.1|284.15|284|18
1604398200000|2020-11-03 10:10:00|284.3|284.1|284.5|284.35|284.6|284.4|284.3|284.05|59
1604398500000|2020-11-03 10:15:00|284.55|284.3|284.6|284.4|284.6|284.45|284.5|284.3|50
1604398800000|2020-11-03 10:20:00|284.55|284.45|284.5|284.3|284.55|284.45|284.5|284.3|1
1604399100000|2020-11-03 10:25:00|284.55|284.35|284.55|284.4|284.55|284.4|284.45|284.3|53
1604399400000|2020-11-03 10:30:00|284.5|284.35|284.35|284.2|284.5|284.4|284.35|284.2|29
1604399700000|2020-11-03 10:35:00|284.3|284.15|284.3|284.15|284.3|284.15|284.3|284.1|3
1604400000000|2020-11-03 10:40:00|284.25|284.1|283.85|283.65|284.25|284.15|283.8|283.65|28
1604400300000|2020-11-03 10:45:00|283.8|283.7|283.85|283.7|283.95|283.7|283.8|283.65|19
1604400600000|2020-11-03 10:50:00|283.9|283.75|283.95|283.75|284|283.8|283.85|283.65|18
1604400900000|2020-11-03 10:55:00|283.9|283.7|283.8|283.6|283.9|283.7|283.75|283.6|8
1604401200000|2020-11-03 11:00:00|283.75|283.55|284.1|283.85|284.1|283.85|283.75|283.55|12
1604401500000|2020-11-03 11:05:00|284.05|283.8|284.15|283.95|284.25|284.05|284|283.8|7
1604401800000|2020-11-03 11:10:00|284.25|284|284.1|283.85|284.25|284|284|283.75|9
1604402100000|2020-11-03 11:15:00|284.05|283.9|284|283.8|284.05|283.95|284|283.75|3
1604402400000|2020-11-03 11:20:00|284.05|283.85|284.1|283.95|284.1|283.95|284|283.8|19
1604402700000|2020-11-03 11:25:00|284.05|283.9|284.05|283.9|284.2|284|284.05|283.9|10
1604403000000|2020-11-03 11:30:00|284|283.85|284.05|283.85|284.1|283.9|284|283.85|8
1604403300000|2020-11-03 11:35:00|284|283.8|284.15|283.95|284.15|284|284|283.8|54
1604403600000|2020-11-03 11:40:00|284.1|284|284.15|283.95|284.2|284|284.1|283.9|59
1604403900000|2020-11-03 11:45:00|284.1|283.9|284.25|284.05|284.25|284.05|284.05|283.9|9
1604404200000|2020-11-03 11:50:00||284.1||284.05||284.1||284|2
1604404500000|2020-11-03 11:55:00|284.2|284|284.2|284.05|284.3|284.1|284.05|283.9|89
1604404800000|2020-11-03 12:00:00|284.15|284|284.2|284.05|284.25|284.1|284.15|284|22
1604405100000|2020-11-03 12:05:00|284.15|284|284.1|283.9|284.2|284|284.05|283.9|8
1604405400000|2020-11-03 12:10:00|284.05|283.95|284.1|283.9|284.15|283.95|284.05|283.9|10
1604405700000|2020-11-03 12:15:00|284.05|283.95|284|283.8|284.05|283.95|283.95|283.8|17
1604406000000|2020-11-03 12:20:00|284.05|283.85|284.1|283.9|284.2|284|284.05|283.8|11
1604406300000|2020-11-03 12:25:00|284.15|284|284.2|284.05|284.3|284.15|284.15|284|133
1604406600000|2020-11-03 12:30:00||284||284||284.05||284|2
1604406900000|2020-11-03 12:35:00||284.05||284||284.05||283.95|2
1604407200000|2020-11-03 12:40:00|284.15|284.05|284.05|283.9|284.15|284.05|284|283.8|18
1604407500000|2020-11-03 12:45:00|284.1|283.95|284.1|283.95|284.2|283.95|284|283.85|37
1604407800000|2020-11-03 12:50:00|284.15|283.9|284.1|283.85|284.15|284|284.1|283.85|13
1604408100000|2020-11-03 12:55:00|284.05|283.8|283.6|283.4|284.05|283.85|283.5|283.3|111
1604408400000|2020-11-03 13:00:00|283.55|283.35|283.25|283.1|283.6|283.45|283.2|283.05|78
1604408700000|2020-11-03 13:05:00|283.3|283.05|283.15|283|283.3|283.15|283|282.85|170
1604409000000|2020-11-03 13:10:00|283.1|282.95|283.25|283.1|283.35|283.15|283.05|282.85|115
1604409300000|2020-11-03 13:15:00|283.3|283.15|283.4|283.25|283.45|283.3|283.25|283.1|119
1604409600000|2020-11-03 13:20:00|283.45|283.3|283.5|283.3|283.65|283.45|283.45|283.25|67
1604409900000|2020-11-03 13:25:00|283.45|283.25|283.5|283.3|283.55|283.35|283.4|283.25|52
1604410200000|2020-11-03 13:30:00|283.45|283.35|283.6|283.45|283.65|283.5|283.45|283.35|65
1604410500000|2020-11-03 13:35:00|283.55|283.4|283.5|283.35|283.6|283.45|283.45|283.3|63
1604410800000|2020-11-03 13:40:00|283.45|283.3|283.25|283.1|283.5|283.35|283.25|283.1|84
1604411100000|2020-11-03 13:45:00|283.2|283.05|282.9|282.75|283.25|283.1|282.9|282.75|76
1604411400000|2020-11-03 13:50:00|282.95|282.8|282.8|282.65|282.95|282.8|282.8|282.6|24
1604411700000|2020-11-03 13:55:00|282.85|282.7|282.8|282.65|283|282.85|282.8|282.6|78
1604412000000|2020-11-03 14:00:00|282.85|282.6|282.85|282.7|282.95|282.8|282.85|282.6|78
1604412300000|2020-11-03 14:05:00|282.9|282.65|282.8|282.65|283|282.8|282.6|282.45|147
1604412600000|2020-11-03 14:10:00|282.75|282.55|282.7|282.5|282.9|282.7|282.6|282.45|94
1604412900000|2020-11-03 14:15:00|282.8|282.55|282.65|282.5|282.9|282.6|282.65|282.5|83
1604413200000|2020-11-03 14:20:00|282.6|282.45|282.6|282.45|282.7|282.5|282.45|282.3|128
1604413500000|2020-11-03 14:25:00|282.65|282.5|282.5|282.3|282.65|282.5|282.4|282.2|79
1604413800000|2020-11-03 14:30:00|282.45|282.25|282.45|282.25|282.5|282.3|282.25|282.1|175
1604414100000|2020-11-03 14:35:00|282.4|282.2|282.2|282.05|282.5|282.3|282.15|281.95|91
1604414400000|2020-11-03 14:40:00|282.25|282.1|282.4|282.25|282.5|282.3|282.2|282.05|88
1604414700000|2020-11-03 14:45:00|282.45|282.2|282.55|282.35|282.55|282.4|282.3|282.15|101
1604415000000|2020-11-03 14:50:00|282.5|282.3|282.85|282.65|282.85|282.65|282.45|282.3|90
1604415300000|2020-11-03 14:55:00|282.9|282.7|282.75|282.55|282.9|282.7|282.65|282.5|128
1604415600000|2020-11-03 15:00:00|282.7|282.5|283.2|283.05|283.2|283.05|282.7|282.5|111
1604415900000|2020-11-03 15:05:00|283.15|283|283.3|283.15|283.45|283.25|283.1|282.95|71
1604416200000|2020-11-03 15:10:00|283.25|283.1|283.45|283.25|283.45|283.25|283.1|282.95|81
1604416500000|2020-11-03 15:15:00|283.4|283.3|283.6|283.45|283.6|283.45|283.4|283.2|35
1604416800000|2020-11-03 15:20:00|283.55|283.4|283.5|283.35|283.65|283.5|283.5|283.35|29
1604417100000|2020-11-03 15:25:00|283.55|283.3|283.4|283.2|283.6|283.4|283.35|283.15|13
1604417400000|2020-11-03 15:30:00|283.45|283.25|283.45|283.2|283.65|283.5|283.45|283.2|28
1604417700000|2020-11-03 15:35:00|283.4|283.25|283.45|283.3|283.55|283.4|283.35|283.15|10
1604418000000|2020-11-03 15:40:00|283.4|283.25|283.35|283.15|283.45|283.3|283.3|283.1|9
1604418300000|2020-11-03 15:45:00|283.4|283.2|283.65|283.5|283.65|283.5|283.35|283.15|31
1604418600000|2020-11-03 15:50:00|283.7|283.45|283.6|283.4|283.75|283.55|283.6|283.35|24
1604418900000|2020-11-03 15:55:00|283.65|283.45|283.85|283.6|283.9|283.7|283.6|283.35|12
1604419200000|2020-11-03 16:00:00|283.9|283.65|283.8|283.65|284.05|283.85|283.7|283.45|58
1604419500000|2020-11-03 16:05:00|283.85|283.55|283.75|283.6|283.85|283.65|283.7|283.45|98
1604419800000|2020-11-03 16:10:00|283.8|283.55|283.8|283.6|283.9|283.75|283.7|283.5|43
1604420100000|2020-11-03 16:15:00|283.85|283.65|283.95|283.8|283.95|283.8|283.75|283.5|34
1604420400000|2020-11-03 16:20:00|284|283.85|283.85|283.7|284.05|283.9|283.85|283.65|35
1604420700000|2020-11-03 16:25:00|283.9|283.75|283.85|283.65|284|283.8|283.85|283.6|17
1604421000000|2020-11-03 16:30:00|283.9|283.55|284|283.75|284|283.75|283.8|283.55|28
1604421300000|2020-11-03 16:35:00|283.95|283.8|284.3|284.15|284.3|284.15|283.9|283.8|36
1604421600000|2020-11-03 16:40:00|284.25|284.1|284.1|283.95|284.25|284.1|284.1|283.95|80
1604421900000|2020-11-03 16:45:00|284.05|283.9|284|283.85|284.15|284|284|283.8|21
1604422200000|2020-11-03 16:50:00|284.05|283.9|283.9|283.7|284.15|283.95|283.9|283.7|19
1604422500000|2020-11-03 16:55:00|283.85|283.75|284|283.8|284.05|283.85|283.8|283.6|13
1604422800000|2020-11-03 17:00:00|284.05|283.85|283.8|283.6|284.05|283.85|283.75|283.55|11
1604423100000|2020-11-03 17:05:00|283.85|283.65|283.9|283.65|283.95|283.75|283.75|283.55|8
1604423400000|2020-11-03 17:10:00|283.85|283.7|283.9|283.7|283.95|283.75|283.8|283.6|10
1604423700000|2020-11-03 17:15:00|283.85|283.75|283.85|283.65|283.95|283.75|283.85|283.6|6
1604424000000|2020-11-03 17:20:00|283.9|283.7|284.1|283.85|284.1|283.95|283.85|283.65|20
1604424300000|2020-11-03 17:25:00|284.05|283.9|284.2|284|284.2|284|284|283.8|25
1604424600000|2020-11-03 17:30:00|284.15|283.95|284.15|283.95|284.2|284.05|284.1|283.9|24
1604424900000|2020-11-03 17:35:00|284.1|283.9|284.05|283.9|284.15|283.95|284|283.8|10
1604425200000|2020-11-03 17:40:00|284|283.85|283.85|283.7|284|283.85|283.85|283.7|22
1604425500000|2020-11-03 17:45:00|283.9|283.75|283.8|283.65|283.9|283.75|283.75|283.6|25
1604425800000|2020-11-03 17:50:00|283.75|283.6|283.7|283.5|283.75|283.6|283.65|283.5|22
1604426100000|2020-11-03 17:55:00|283.65|283.55|283.6|283.4|283.65|283.55|283.55|283.4|30
1604426400000|2020-11-03 18:00:00|283.55|283.45|283.6|283.4|283.7|283.55|283.55|283.4|11
1604426700000|2020-11-03 18:05:00|283.55|283.35|283.55|283.35|283.7|283.5|283.5|283.35|14
1604427000000|2020-11-03 18:10:00|283.6|283.4|283.65|283.45|283.65|283.5|283.6|283.35|7
1604427300000|2020-11-03 18:15:00|283.6|283.5|283.65|283.45|283.7|283.5|283.6|283.4|2
1604427600000|2020-11-03 18:20:00|283.6|283.4|283.5|283.35|283.6|283.45|283.4|283.2|12
1604427900000|2020-11-03 18:25:00|283.45|283.3|283.3|283.15|283.45|283.3|283.2|283.05|21
1604428200000|2020-11-03 18:30:00|283.35|283.2|283.25|283.05|283.4|283.25|283.2|283|39
1604428500000|2020-11-03 18:35:00|283.2|283.1|283.2|283|283.35|283.2|283.05|282.85|10
1604428800000|2020-11-03 18:40:00|283.15|282.95|283.25|283|283.3|283.05|283.05|282.85|5
1604429100000|2020-11-03 18:45:00|283.3|283.05|283.05|282.85|283.3|283.1|283.05|282.85|23
1604429400000|2020-11-03 18:50:00|283|282.9|282.95|282.8|283.05|282.9|282.95|282.8|9
1604429700000|2020-11-03 18:55:00|283|282.75|282.8|282.6|283|282.8|282.75|282.6|21
1604430000000|2020-11-03 19:00:00|282.75|282.65|283|282.85|283.1|282.9|282.75|282.6|10
1604430300000|2020-11-03 19:05:00|283.05|282.9|282.95|282.75|283.1|282.9|282.9|282.75|5
1604430600000|2020-11-03 19:10:00|283|282.8|283.1|282.85|283.2|283|282.95|282.8|20
1604430900000|2020-11-03 19:15:00|283.05|282.9|283.05|282.85|283.1|282.95|283|282.8|15
1604431200000|2020-11-03 19:20:00|283|282.9|283|282.8|283.1|282.95|282.95|282.8|9
1604431500000|2020-11-03 19:25:00|283.05|282.85|283|282.8|283.05|282.9|282.95|282.75|12
1604431800000|2020-11-03 19:30:00|283.05|282.85|283.25|283.05|283.25|283.05|283|282.8|18
1604432100000|2020-11-03 19:35:00|283.2|283|283.15|282.95|283.25|283.05|283.1|282.95|7
1604432400000|2020-11-03 19:40:00|283.1|282.9|283.2|283.05|283.25|283.1|283.1|282.9|8
1604432700000|2020-11-03 19:45:00|283.25|283|283.35|283.2|283.35|283.2|283.15|283|8
1604433000000|2020-11-03 19:50:00|283.3|283.15|283.35|283.15|283.35|283.15|283.25|283.1|20
1604433300000|2020-11-03 19:55:00|283.3|283.1|283.3|283.15|283.35|283.15|283.25|283.05|4
1604433600000|2020-11-03 20:00:00|283.35|283.2|283.2|282.95|283.35|283.2|283.1|282.9|14
1604433900000|2020-11-03 20:05:00|283.15|282.9|283.05|282.85|283.2|282.95|283.05|282.85|2
1604434200000|2020-11-03 20:10:00|283.1|282.9|283.45|283.2|283.45|283.25|283.1|282.9|36
1604434500000|2020-11-03 20:15:00|283.4|283.25|283.5|283.3|283.5|283.35|283.4|283.2|7
1604434800000|2020-11-03 20:20:00|283.55|283.35|283.5|283.3|283.65|283.45|283.35|283.15|14
1604435100000|2020-11-03 20:25:00|283.6|283.35|283.75|283.6|283.8|283.6|283.55|283.35|10
1604435400000|2020-11-03 20:30:00|283.8|283.65|284|283.85|284|283.85|283.8|283.6|7
1604435700000|2020-11-03 20:35:00|283.95|283.8|284.05|283.85|284.05|283.9|283.95|283.75|20
1604436000000|2020-11-03 20:40:00|284.2|283.9|284.15|283.95|284.3|284.15|284.1|283.9|19
1604436300000|2020-11-03 20:45:00|284.2|284|284.25|284.1|284.35|284.15|284.2|284|18
1604436600000|2020-11-03 20:50:00|284.2|284.05|284.2|283.95|284.35|284.1|284.1|283.85|79
1604436900000|2020-11-03 20:55:00|284.15|284|283.8|283.55|284.2|284|283.7|283.5|40
1604437200000|2020-11-03 21:00:00|283.75|283.5|283.55|283.4|283.8|283.55|283.45|283.2|26
1604437500000|2020-11-03 21:05:00|283.6|283.35|283.5|283.25|283.7|283.5|283.45|283.25|6
1604437800000|2020-11-03 21:10:00|283.6|283.2|283.65|283.05|283.75|283.25|283.45|283.05|2
1604438100000|2020-11-03 21:15:00|283.75|283.15|283.65|283.05|283.75|283.15|283.65|283.05|0
1604438400000|2020-11-03 21:20:00|283.75|283.15|283.65|283.05|283.75|283.15|283.65|283.05|0
1604439000000|2020-11-03 21:30:00|283.75|283.15|284.05|283.45|284.15|283.55|283.75|283.15|0
1604439300000|2020-11-03 21:35:00|284.15|283.55|283.85|283.25|284.15|283.55|283.75|283.15|0
1604439600000|2020-11-03 21:40:00|283.95|283.35|283.95|283.35|284.05|283.45|283.85|283.25|0
1604439900000|2020-11-03 21:45:00|284.05|283.45|283.95|283.35|284.05|283.45|283.95|283.35|0
1604440200000|2020-11-03 21:50:00|284.05|283.45|284.35|283.75|284.35|283.75|283.95|283.35|0
1604440500000|2020-11-03 21:55:00|284.45|283.85|284.35|283.75|284.45|283.85|284.25|283.65|0
1604440800000|2020-11-03 22:00:00|284.25|283.65|284.25|283.65|284.35|283.75|284.25|283.65|0
1604441100000|2020-11-03 22:05:00|284.35|283.75|284.35|283.75|284.35|283.75|284.25|283.65|0
1604441400000|2020-11-03 22:10:00|284.25|283.65|284.25|283.65|284.25|283.65|284.25|283.65|0
1604441700000|2020-11-03 22:15:00|284.35|283.75|284.35|283.75|284.35|283.75|284.35|283.75|0
1604442000000|2020-11-03 22:20:00|284.25|283.65|284.35|283.75|284.35|283.75|284.25|283.65|0
1604442300000|2020-11-03 22:25:00|284.25|283.65|284.35|283.75|284.35|283.75|284.25|283.65|0
1604443200000|2020-11-03 22:40:00|284.45|283.85|284.45|283.85|284.45|283.85|284.45|283.85|0
1604444400000|2020-11-03 23:00:00|284.65|284.05|284.75|284.15|284.85|284.25|284.15|283.55|0
1604444700000|2020-11-03 23:05:00|284.85|284.25|285.05|284.45|285.25|284.65|284.75|284.15|0
1604445000000|2020-11-03 23:10:00|285.15|284.55|285.35|284.75|285.45|284.85|285.15|284.55|0
1604445300000|2020-11-03 23:15:00|285.45|284.85|285.95|285.35|285.95|285.35|285.45|284.85|0
1604445600000|2020-11-03 23:20:00|285.75|285.15|285.65|285.05|285.85|285.25|285.35|284.75|0
1604445900000|2020-11-03 23:25:00|285.75|285.15|285.95|285.35|285.95|285.35|285.65|285.05|0
1604446200000|2020-11-03 23:30:00|286.05|285.45|285.95|285.35|286.15|285.55|285.95|285.35|0
1604446500000|2020-11-03 23:35:00|286.05|285.45|286.35|285.75|286.35|285.75|285.95|285.35|0
1604446800000|2020-11-03 23:40:00|286.25|285.65|286.05|285.45|286.35|285.75|285.95|285.35|0
1604447100000|2020-11-03 23:45:00|285.95|285.35|285.75|285.15|286.15|285.55|285.65|285.05|0
1604447400000|2020-11-03 23:50:00|285.85|285.25|285.95|285.35|286.15|285.55|285.75|285.15|0
1604447700000|2020-11-03 23:55:00|285.85|285.25|285.75|285.15|285.95|285.35|285.65|285.05|0
1604448000000|2020-11-04 00:00:00|285.65|285.05|285.35|284.75|285.75|285.15|285.25|284.65|0
1604448300000|2020-11-04 00:05:00|285.45|284.85|285.75|285.15|286.15|285.55|285.25|284.65|0
1604448600000|2020-11-04 00:10:00|285.85|285.25|286.05|285.45|286.35|285.75|285.75|285.15|0
1604448900000|2020-11-04 00:15:00|285.95|285.35|285.75|285.15|286.05|285.45|285.65|285.05|0
1604449200000|2020-11-04 00:20:00|285.85|285.25|285.25|284.65|285.85|285.25|285.25|284.65|0
1604449500000|2020-11-04 00:25:00|285.35|284.75|284.85|284.25|285.55|284.95|284.75|284.15|0
1604449800000|2020-11-04 00:30:00|283.95|283.5|284|283.85|284.25|284.1|283.7|283.5|436
1604450100000|2020-11-04 00:35:00|284.05|283.9|284.25|284|284.25|284.05|283.7|283.5|411
1604450400000|2020-11-04 00:40:00|284.2|284.05|283.75|283.6|284.4|284.25|283.75|283.6|431
1604450700000|2020-11-04 00:45:00|283.8|283.55|284.3|284.15|284.5|284.35|283.6|283.45|585
1604451000000|2020-11-04 00:50:00|284.25|284.1|284.2|284.05|284.45|284.25|284.15|284|370
1604451300000|2020-11-04 00:55:00|284.15|284|283.55|283.35|284.25|284.1|283.45|283.3|770
1604451600000|2020-11-04 01:00:00|283.5|283.4|284.95|284.8|285.35|285.2|283.5|283.35|1042
1604451900000|2020-11-04 01:05:00|284.9|284.75|285|284.8|285|284.85|284.45|284.3|629
1604452200000|2020-11-04 01:10:00|284.95|284.75|285.1|284.95|285.55|285.35|284.7|284.55|729
1604452500000|2020-11-04 01:15:00|285.15|284.9|284.75|284.6|285.2|285|284.65|284.5|572
1604452800000|2020-11-04 01:20:00|284.7|284.55|284.3|284.1|284.8|284.65|284.2|284.05|524
1604453100000|2020-11-04 01:25:00|284.25|284.05|282.85|282.65|284.25|284.1|282.8|282.65|765
1604453400000|2020-11-04 01:30:00|282.9|282.7|283.35|283.15|283.5|283.35|282.8|282.65|528
1604453700000|2020-11-04 01:35:00|283.4|283.2|283.5|283.3|284|283.85|283.3|283.15|385
1604454000000|2020-11-04 01:40:00|283.45|283.25|283.5|283.35|283.95|283.75|283.35|283.2|204
1604454300000|2020-11-04 01:45:00|283.55|283.4|283.2|283|283.55|283.4|283.05|282.9|237
1604454600000|2020-11-04 01:50:00|283.15|283.05|283.7|283.5|283.9|283.75|283.15|283|242
1604454900000|2020-11-04 01:55:00|283.65|283.55|283.45|283.3|284|283.85|283.35|283.2|216
1604455200000|2020-11-04 02:00:00|283.5|283.35|283.8|283.6|283.9|283.75|283.45|283.25|143
1604455500000|2020-11-04 02:05:00|283.75|283.55|283.55|283.35|283.85|283.65|283.3|283.1|264
1604455800000|2020-11-04 02:10:00|283.5|283.3|283.9|283.7|284|283.85|283.45|283.3|211
1604456100000|2020-11-04 02:15:00|283.95|283.75|283.4|283.25|283.95|283.75|283.3|283.1|219
1604456400000|2020-11-04 02:20:00|283.45|283.3|283.15|282.95|283.75|283.6|283.15|282.95|409
1604456700000|2020-11-04 02:25:00|283.2|283|283.05|282.85|283.25|283.05|282.8|282.65|363
1604457000000|2020-11-04 02:30:00|283|282.9|282.85|282.65|283.15|283|282.75|282.55|309
1604457300000|2020-11-04 02:35:00|282.8|282.7|282.15|281.95|282.8|282.7|282.05|281.85|475
1604457600000|2020-11-04 02:40:00|282.1|281.9|282.55|282.4|282.6|282.45|282|281.85|431
1604457900000|2020-11-04 02:45:00|282.5|282.35|282.9|282.7|283.25|283.05|282.5|282.3|323
1604458200000|2020-11-04 02:50:00|282.85|282.65|283.45|283.25|283.6|283.4|282.5|282.35|507
1604458500000|2020-11-04 02:55:00|283.5|283.3|283.25|283.05|283.65|283.45|282.95|282.8|348
1604458800000|2020-11-04 03:00:00|283.2|283.1|284.2|284|284.25|284.05|283.2|283.05|456
1604459100000|2020-11-04 03:05:00|284.15|284.05|285.85|285.65|285.85|285.65|284.1|283.9|808
1604459400000|2020-11-04 03:10:00|285.9|285.7|285.85|285.65|286.05|285.9|285.55|285.4|585
1604459700000|2020-11-04 03:15:00|285.9|285.7|286.05|285.85|286.2|286.05|285.85|285.65|279
1604460000000|2020-11-04 03:20:00|286|285.9|285.95|285.75|286.4|286.25|285.95|285.75|333
1604460300000|2020-11-04 03:25:00|286|285.8|285.75|285.55|286.05|285.9|285.5|285.35|383
1604460600000|2020-11-04 03:30:00|285.8|285.6|285.75|285.55|285.85|285.7|285.45|285.3|168
1604460900000|2020-11-04 03:35:00|285.7|285.5|286.05|285.85|286.2|286.05|285.65|285.5|235
1604461200000|2020-11-04 03:40:00|286|285.9|286.15|285.95|286.3|286.15|286|285.85|190
1604461500000|2020-11-04 03:45:00|286.1|286|286.1|285.9|286.15|286|285.8|285.65|154
1604461800000|2020-11-04 03:50:00|286.05|285.95|285.55|285.4|286.15|285.95|285.55|285.4|117
1604462100000|2020-11-04 03:55:00|285.6|285.45|285.6|285.4|285.8|285.65|285.55|285.35|176
1604462400000|2020-11-04 04:00:00|285.55|285.45|285.55|285.4|285.8|285.6|285.45|285.25|156
1604462700000|2020-11-04 04:05:00|285.6|285.35|285.8|285.65|285.9|285.7|285.45|285.25|169
1604463000000|2020-11-04 04:10:00|285.85|285.6|285.7|285.55|285.85|285.65|285.6|285.4|110
1604463300000|2020-11-04 04:15:00|285.75|285.6|285.45|285.25|285.8|285.65|285.4|285.25|119
1604463600000|2020-11-04 04:20:00|285.4|285.3|285.3|285.15|285.5|285.3|285|284.85|333
1604463900000|2020-11-04 04:25:00|285.35|285.2|285.55|285.4|285.65|285.5|285.3|285.2|208
1604464200000|2020-11-04 04:30:00|285.5|285.35|285.55|285.35|285.7|285.55|285.4|285.25|169
1604464500000|2020-11-04 04:35:00|285.5|285.3|285.45|285.3|285.6|285.4|285.25|285.1|165
1604464800000|2020-11-04 04:40:00|285.4|285.25|284.95|284.8|285.55|285.4|284.9|284.75|140
1604465100000|2020-11-04 04:45:00|285|284.85|285.1|284.95|285.2|285.05|284.65|284.5|443
1604465400000|2020-11-04 04:50:00|285.05|284.9|285.25|285.1|285.45|285.3|285|284.85|220
1604465700000|2020-11-04 04:55:00|285.3|285.15|285.45|285.25|285.55|285.35|285.25|285.1|87
1604466000000|2020-11-04 05:00:00|285.4|285.3|285.8|285.65|285.8|285.65|285.25|285.05|551
1604466300000|2020-11-04 05:05:00|285.85|285.6|285.9|285.75|286.2|286.05|285.65|285.5|279
1604466600000|2020-11-04 05:10:00|285.95|285.8|286.2|286.05|286.5|286.35|285.95|285.8|324
1604466900000|2020-11-04 05:15:00|286.15|286|286.2|286|286.2|286.05|285.95|285.8|205
1604467200000|2020-11-04 05:20:00|286.15|286.05|285.95|285.75|286.2|286.05|285.8|285.65|172
1604467500000|2020-11-04 05:25:00|285.9|285.8|286.2|286|286.3|286.15|285.9|285.75|163
1604467800000|2020-11-04 05:30:00|286.25|286.05|286.1|285.9|286.3|286.15|286.1|285.9|80
1604468100000|2020-11-04 05:35:00|286.05|285.95|286|285.85|286.2|286.05|285.95|285.8|88
1604468400000|2020-11-04 05:40:00|285.95|285.8|285.9|285.7|286.1|285.9|285.8|285.6|195
1604468700000|2020-11-04 05:45:00|285.85|285.65|285.2|285|285.95|285.8|285.15|284.95|270
1604469000000|2020-11-04 05:50:00|285.15|284.95|285.75|285.55|285.85|285.65|285.1|284.95|217
1604469300000|2020-11-04 05:55:00|285.7|285.6|285.65|285.45|285.8|285.65|285.55|285.4|151
1604469600000|2020-11-04 06:00:00|285.6|285.4|285.2|285|285.7|285.55|285.15|284.95|199
1604469900000|2020-11-04 06:05:00|285.25|285.05|285.4|285.2|285.5|285.35|285.15|285|224
1604470200000|2020-11-04 06:10:00|285.35|285.25|285.75|285.55|286|285.85|285.35|285.15|365
1604470500000|2020-11-04 06:15:00|285.8|285.6|285.65|285.5|285.8|285.6|285.3|285.15|190
1604470800000|2020-11-04 06:20:00|285.7|285.55|285.9|285.75|285.9|285.75|285.55|285.35|128
1604471100000|2020-11-04 06:25:00|285.85|285.7|285.85|285.65|285.95|285.8|285.65|285.5|161
1604471400000|2020-11-04 06:30:00|285.9|285.7|285.5|285.35|285.95|285.8|285.5|285.3|167
1604471700000|2020-11-04 06:35:00|285.55|285.4|285.35|285.15|285.8|285.6|285.3|285.1|157
1604472000000|2020-11-04 06:40:00|285.3|285.2|285.15|285|285.4|285.25|285.05|284.9|207
1604472300000|2020-11-04 06:45:00|285.2|284.95|284.8|284.65|285.2|285.05|284.8|284.65|216
1604472600000|2020-11-04 06:50:00|284.85|284.7|285.1|284.9|285.1|284.9|284.85|284.65|197
1604472900000|2020-11-04 06:55:00|285.15|284.95|285.45|285.25|285.45|285.3|285.15|284.95|160
1604473200000|2020-11-04 07:00:00|285.4|285.2|285.4|285.2|285.75|285.55|285.3|285.15|222
1604473500000|2020-11-04 07:05:00|285.35|285.15|285.65|285.45|285.75|285.6|285.25|285.1|118
1604473800000|2020-11-04 07:10:00|285.7|285.5|285.4|285.25|285.7|285.5|285.4|285.2|202
1604474100000|2020-11-04 07:15:00|285.35|285.2|285.35|285.2|285.65|285.5|285.3|285.15|204
1604474400000|2020-11-04 07:20:00|285.4|285.25|285.2|285|285.45|285.3|285.05|284.9|419
1604474700000|2020-11-04 07:25:00|285.15|284.95|284.4|284.2|285.15|285|284.35|284.15|726
1604475000000|2020-11-04 07:30:00|284.35|284.15|283.9|283.75|284.75|284.55|283.8|283.6|793
1604475300000|2020-11-04 07:35:00|283.95|283.7|283.95|283.8|284.2|284|283.75|283.6|485
1604475600000|2020-11-04 07:40:00|283.9|283.75|283.8|283.65|283.95|283.8|283.35|283.2|593
1604475900000|2020-11-04 07:45:00|283.75|283.6|283.45|283.3|283.75|283.6|283.15|282.95|559
1604476200000|2020-11-04 07:50:00|283.4|283.25|283.65|283.45|284.05|283.85|283.25|283.1|351
1604476500000|2020-11-04 07:55:00|283.6|283.4|284.1|283.9|284.1|283.9|283.45|283.25|356
1604476800000|2020-11-04 08:00:00|284.05|283.95|284.5|284.3|284.65|284.5|283.95|283.8|451
1604477100000|2020-11-04 08:05:00|284.45|284.35|284.3|284.1|284.5|284.35|283.9|283.7|497
1604477400000|2020-11-04 08:10:00|284.35|284.15|284.4|284.2|284.6|284.45|284.05|283.9|457
1604477700000|2020-11-04 08:15:00|284.5|284.25|285.2|285|285.2|285.05|284.15|284|381
1604478000000|2020-11-04 08:20:00|285.15|285.05|285.55|285.4|285.55|285.4|284.95|284.75|320
1604478300000|2020-11-04 08:25:00|285.6|285.45|285.2|285.05|285.6|285.45|284.7|284.5|513
1604478600000|2020-11-04 08:30:00|285.25|285.1|285.45|285.3|285.5|285.3|284.9|284.7|292
1604478900000|2020-11-04 08:35:00|285.4|285.25|285.5|285.35|285.7|285.55|285.35|285.2|238
1604479200000|2020-11-04 08:40:00|285.55|285.4|285.05|284.9|285.6|285.45|285.05|284.85|256
1604479500000|2020-11-04 08:45:00|285.1|284.95|285.35|285.2|285.45|285.3|285.1|284.95|159
1604479800000|2020-11-04 08:50:00|285.4|285.25|285.3|285.15|285.45|285.25|285.15|285|210
1604480100000|2020-11-04 08:55:00|285.35|285.2|285.35|285.2|285.45|285.25|285.3|285.15|301
1604480400000|2020-11-04 09:00:00|285.3|285.15|285.4|285.25|285.45|285.3|285.25|285.1|323
1604480700000|2020-11-04 09:05:00|285.35|285.2|285.35|285.2|285.5|285.3|285.25|285.1|160
1604481000000|2020-11-04 09:10:00|285.25|285.15|285|284.75|285.35|285.2|285|284.75|138
1604481300000|2020-11-04 09:15:00|284.95|284.7|285.15|284.95|285.35|285.15|284.95|284.7|180
1604481600000|2020-11-04 09:20:00|285.35|284.75|285.35|284.75|285.45|284.85|285.05|284.45|0
1604481900000|2020-11-04 09:25:00|285.25|284.65|286.25|285.65|286.25|285.65|285.25|284.65|0
1604482200000|2020-11-04 09:30:00|286.15|285.55|286.35|285.75|286.45|285.85|285.95|285.35|0
1604482500000|2020-11-04 09:35:00|286.25|285.65|286.05|285.45|286.65|286.05|286.05|285.45|0
1604482800000|2020-11-04 09:40:00|286.15|285.55|285.85|285.25|286.15|285.55|285.45|284.85|0
1604483100000|2020-11-04 09:45:00|285.95|285.35|285.75|285.15|286.05|285.45|285.55|284.95|0
1604483400000|2020-11-04 09:50:00|285.8|285.55|285.95|285.8|286.1|285.95|285.75|285.55|72
1604483700000|2020-11-04 09:55:00|286|285.85|285.8|285.55|286.15|286|285.75|285.55|68
1604484000000|2020-11-04 10:00:00|285.75|285.5|285.65|285.45|285.85|285.65|285.55|285.35|27
1604484300000|2020-11-04 10:05:00|285.7|285.5|285.7|285.45|285.75|285.55|285.7|285.4|13
1604484600000|2020-11-04 10:10:00|285.75|285.5|285.65|285.4|285.75|285.55|285.6|285.35|3
1604484900000|2020-11-04 10:15:00|285.7|285.35|285.75|285.6|285.85|285.65|285.5|285.3|38
1604485200000|2020-11-04 10:20:00|285.7|285.55|285.6|285.35|285.7|285.55|285.45|285.25|22
1604485500000|2020-11-04 10:25:00|285.55|285.4|285.5|285.3|285.65|285.5|285.5|285.3|23
1604485800000|2020-11-04 10:30:00|285.45|285.25|285.2|285|285.45|285.3|285.15|284.9|8
1604486100000|2020-11-04 10:35:00|285.25|285.05|285.7|285.5|285.7|285.5|285.2|285|10
1604486400000|2020-11-04 10:40:00|285.75|285.55|285.85|285.6|285.85|285.7|285.55|285.4|17
1604486700000|2020-11-04 10:45:00|285.9|285.65|286.3|286.1|286.3|286.1|285.9|285.6|22
1604487000000|2020-11-04 10:50:00|286.25|286.15|286.45|286.25|286.45|286.3|286.15|285.95|12
1604487300000|2020-11-04 10:55:00|286.5|286.3|286.45|286.2|286.7|286.5|286.45|286.2|52
1604487600000|2020-11-04 11:00:00|286.4|286.15|286.3|286.05|286.55|286.4|286.3|286.05|13
1604487900000|2020-11-04 11:05:00|286.25|286.1|286.3|286.05|286.5|286.25|286.25|286.05|4
1604488200000|2020-11-04 11:10:00|286.35|286.1|286.55|286.3|286.75|286.5|286.3|286.05|18
1604488500000|2020-11-04 11:15:00|286.5|286.35|286.2|285.95|286.5|286.35|286.2|285.95|1
1604488800000|2020-11-04 11:20:00|286.15|286|286.2|286|286.35|286.15|286.15|285.95|10
1604489100000|2020-11-04 11:25:00|286.25|286.05|286.25|286.1|286.45|286.2|286.2|286|13
1604489400000|2020-11-04 11:30:00|286.2|286.05|286.5|286.35|286.55|286.4|286.2|286.05|14
1604489700000|2020-11-04 11:35:00|286.45|286.3|286.6|286.4|286.75|286.55|286.45|286.3|40
1604490000000|2020-11-04 11:40:00|286.65|286.35|286.9|286.65|286.9|286.7|286.65|286.35|12
1604490300000|2020-11-04 11:45:00|286.85|286.6|286.65|286.5|286.95|286.75|286.6|286.35|82
1604490600000|2020-11-04 11:50:00|286.6|286.45|286.5|286.3|286.7|286.55|286.45|286.2|30
1604490900000|2020-11-04 11:55:00|286.45|286.25|286.4|286.2|286.5|286.35|286.4|286.2|3
1604491200000|2020-11-04 12:00:00|286.45|286.25|286.35|286.15|286.5|286.35|286.3|286.05|18
1604491500000|2020-11-04 12:05:00|286.4|286.1|286.5|286.3|286.55|286.35|286.3|286.1|27
1604491800000|2020-11-04 12:10:00|286.45|286.25|286.85|286.65|286.95|286.65|286.45|286.25|60
1604492100000|2020-11-04 12:15:00|286.9|286.7|287.4|287.15|287.5|287.2|286.9|286.7|59
1604492400000|2020-11-04 12:20:00|287.45|287.3|287.65|287.45|287.65|287.45|287.35|287.15|35
1604492700000|2020-11-04 12:25:00|287.7|287.55|287.8|287.65|287.85|287.65|287.5|287.35|84
1604493000000|2020-11-04 12:30:00|287.85|287.7|287.8|287.55|287.9|287.7|287.55|287.4|78
1604493300000|2020-11-04 12:35:00|287.85|287.6|288|287.75|288.25|288.05|287.8|287.6|103
1604493600000|2020-11-04 12:40:00|287.95|287.8|287.9|287.7|288|287.85|287.6|287.4|54
1604493900000|2020-11-04 12:45:00|287.85|287.65|287.95|287.75|288.25|288.05|287.8|287.65|41
1604494200000|2020-11-04 12:50:00|287.9|287.7|288.3|288.15|288.3|288.15|287.9|287.7|31
1604494500000|2020-11-04 12:55:00|288.35|288.2|288.3|288.15|288.45|288.3|288.2|288|58
1604494800000|2020-11-04 13:00:00|288.35|288.2|288.45|288.25|288.5|288.35|288.15|288|66
1604495100000|2020-11-04 13:05:00|288.5|288.3|288.5|288.3|288.5|288.3|288.3|288.15|29
1604495400000|2020-11-04 13:10:00|288.45|288.35|288.3|288.15|288.5|288.35|288.25|288.05|20
1604495700000|2020-11-04 13:15:00|288.25|288.05|288.3|288.1|288.4|288.2|288.25|288.05|8
1604496000000|2020-11-04 13:20:00|288.35|288.15|288.7|288.55|288.7|288.55|288.3|288.05|100
1604496300000|2020-11-04 13:25:00|288.75|288.6|288.75|288.6|288.75|288.6|288.65|288.4|65
1604496600000|2020-11-04 13:30:00|288.7|288.55|288.7|288.5|288.7|288.55|288.55|288.4|53
1604496900000|2020-11-04 13:35:00|288.65|288.45|288.45|288.25|288.7|288.55|288.25|288.05|23
1604497200000|2020-11-04 13:40:00|288.4|288.2|288.25|288.05|288.45|288.25|288.2|288.05|21
1604497500000|2020-11-04 13:45:00|288.3|288.1|288.25|288.05|288.45|288.3|288.2|288|24
1604497800000|2020-11-04 13:50:00|288.3|288.1|288.25|288.05|288.35|288.2|288.25|288|34
1604498100000|2020-11-04 13:55:00|288.2|288.1|287.8|287.6|288.25|288.1|287.7|287.55|15
1604498400000|2020-11-04 14:00:00|287.85|287.65|288.05|287.85|288.05|287.9|287.8|287.65|7
1604498700000|2020-11-04 14:05:00|288|287.8|287.8|287.6|288.05|287.85|287.8|287.55|23
1604499000000|2020-11-04 14:10:00|287.75|287.55|287.65|287.5|287.8|287.6|287.5|287.35|33
1604499300000|2020-11-04 14:15:00|287.7|287.55|287.75|287.55|287.85|287.65|287.65|287.5|51
1604499600000|2020-11-04 14:20:00|287.8|287.6|287.55|287.35|287.8|287.65|287.55|287.35|56
1604499900000|2020-11-04 14:25:00|287.5|287.4|287.55|287.4|287.6|287.45|287.4|287.25|92
1604500200000|2020-11-04 14:30:00|287.6|287.45|287.9|287.7|288.3|288.1|287.6|287.4|89
1604500500000|2020-11-04 14:35:00|287.95|287.75|287.5|287.25|288|287.8|287.2|287.05|102
1604500800000|2020-11-04 14:40:00|287.55|287.3|287.7|287.4|287.7|287.45|287.3|287.05|32
1604501100000|2020-11-04 14:45:00|287.65|287.45|288|287.75|288|287.8|287.45|287.25|22
1604501400000|2020-11-04 14:50:00|287.95|287.8|288.2|288.05|288.2|288.05|287.95|287.65|42
1604501700000|2020-11-04 14:55:00|288.25|288|288.45|288.2|288.5|288.35|288.15|287.95|51
1604502000000|2020-11-04 15:00:00|288.4|288.15|288.55|288.4|288.65|288.45|288.3|288.05|96
1604502300000|2020-11-04 15:05:00|288.5|288.35|288.55|288.4|288.75|288.55|288.45|288.2|73
1604502600000|2020-11-04 15:10:00|288.6|288.45|288.9|288.75|289|288.8|288.55|288.35|99
1604502900000|2020-11-04 15:15:00|288.95|288.8|289.3|289.05|289.3|289.15|288.8|288.6|35
1604503200000|2020-11-04 15:20:00|289.25|289.1|289.35|289.2|289.5|289.35|289.25|289.05|73
1604503500000|2020-11-04 15:25:00|289.4|289.15|289.2|288.95|289.45|289.25|289.1|288.9|32
1604503800000|2020-11-04 15:30:00|289.25|289|289.5|289.3|289.55|289.4|289.15|288.9|59
1604504100000|2020-11-04 15:35:00|289.55|289.35|289.1|288.85|289.55|289.35|288.95|288.75|21
1604504400000|2020-11-04 15:40:00|289.05|288.9|289.2|289|289.2|289|288.95|288.75|37
1604504700000|2020-11-04 15:45:00|289.25|289.05|289.45|289.25|289.5|289.25|289.05|288.85|14
1604505000000|2020-11-04 15:50:00|289.5|289.3|289.65|289.45|289.65|289.45|289.25|289.05|39
1604505300000|2020-11-04 15:55:00|289.7|289.5|289.85|289.65|289.85|289.7|289.55|289.35|37
1604505600000|2020-11-04 16:00:00|289.8|289.7|289.65|289.4|289.85|289.7|289.5|289.3|47
1604505900000|2020-11-04 16:05:00|289.7|289.45|289.25|289.05|289.75|289.5|289.2|289.05|18
1604506200000|2020-11-04 16:10:00|289.2|289|289.25|289.05|289.35|289.1|289.05|288.85|35
1604506500000|2020-11-04 16:15:00|289.3|289|289.25|289.1|289.3|289.1|289.05|288.85|50
1604506800000|2020-11-04 16:20:00|289.2|289.05|289.5|289.3|289.55|289.3|289.15|288.95|123
1604507100000|2020-11-04 16:25:00|289.55|289.35|289.55|289.4|289.65|289.45|289.45|289.3|50
1604507400000|2020-11-04 16:30:00|289.6|289.45|289.65|289.45|289.85|289.65|289.55|289.3|19
1604507700000|2020-11-04 16:35:00|289.7|289.5|289.95|289.75|290|289.8|289.7|289.45|30
1604508000000|2020-11-04 16:40:00|290|289.8|289.95|289.7|290.05|289.9|289.85|289.65|46
1604508300000|2020-11-04 16:45:00|289.9|289.75|290.05|289.85|290.05|289.9|289.9|289.7|24
1604508600000|2020-11-04 16:50:00|290.1|289.9|290.15|289.9|290.15|290|289.95|289.75|56
1604508900000|2020-11-04 16:55:00|290.1|289.95|290.45|290.2|290.6|290.45|290.05|289.9|123
1604509200000|2020-11-04 17:00:00|290.4|290.25|290.4|290.2|290.55|290.35|290.25|290|5
1604509500000|2020-11-04 17:05:00|290.35|290.15|290.5|290.3|290.55|290.35|290.3|290.05|22
1604509800000|2020-11-04 17:10:00|290.55|290.25|290.6|290.4|290.7|290.55|290.4|290.15|49
1604510100000|2020-11-04 17:15:00|290.65|290.45|290.45|290.2|290.7|290.5|290.35|290.15|19
1604510400000|2020-11-04 17:20:00|290.4|290.25|290.8|290.55|290.8|290.65|290.4|290.25|44
1604510700000|2020-11-04 17:25:00|290.75|290.5|290.65|290.5|290.8|290.6|290.6|290.4|16
1604511000000|2020-11-04 17:30:00|290.7|290.45|290.9|290.7|290.95|290.75|290.7|290.45|18
1604511300000|2020-11-04 17:35:00|290.85|290.75|290.75|290.55|290.95|290.75|290.7|290.5|14
1604511600000|2020-11-04 17:40:00|290.8|290.6|290.95|290.75|290.95|290.75|290.75|290.5|11
1604511900000|2020-11-04 17:45:00|290.9|290.65|290.85|290.65|290.95|290.75|290.75|290.55|15
1604512200000|2020-11-04 17:50:00|290.95|290.7|290.45|290.25|290.95|290.7|290.45|290.2|41
1604512500000|2020-11-04 17:55:00|290.5|290.3|290.3|290.1|290.6|290.4|290.25|290.1|57
1604512800000|2020-11-04 18:00:00|290.25|290.15|290.35|290.1|290.45|290.2|290.2|290.05|52
1604513100000|2020-11-04 18:05:00|290.3|290.15|290.35|290.2|290.45|290.25|290.25|290.05|15
1604513400000|2020-11-04 18:10:00|290.4|290.25|290.45|290.3|290.5|290.3|290.25|290.05|23
1604513700000|2020-11-04 18:15:00|290.5|290.25|290.35|290.1|290.5|290.3|290.35|290.1|6
1604514000000|2020-11-04 18:20:00|290.3|290.15|290.45|290.2|290.45|290.2|290.25|290.05|4
1604514300000|2020-11-04 18:25:00|290.4|290.15|290.55|290.3|290.55|290.35|290.3|290.1|18
1604514600000|2020-11-04 18:30:00|290.5|290.25|290.8|290.6|290.85|290.65|290.35|290.15|11
1604514900000|2020-11-04 18:35:00|290.75|290.65|290.85|290.65|290.95|290.7|290.7|290.55|7
1604515200000|2020-11-04 18:40:00|290.9|290.6|290.45|290.2|290.9|290.65|290.25|290.1|16
1604515500000|2020-11-04 18:45:00|290.5|290.15|290.45|290.2|290.55|290.3|290.35|290.1|27
1604515800000|2020-11-04 18:50:00|290.4|290.25|290.45|290.25|290.5|290.3|290.3|290.1|8
1604516100000|2020-11-04 18:55:00|290.4|290.2|290.45|290.25|290.5|290.25|290.25|290.05|22
1604516400000|2020-11-04 19:00:00|290.4|290.2|290.3|290.1|290.55|290.35|290.3|290.1|7
1604516700000|2020-11-04 19:05:00|290.35|290.15|290.35|290.15|290.5|290.25|290.25|290.05|2
1604517000000|2020-11-04 19:10:00|290.4|290.2|290.35|290.15|290.45|290.25|290.25|290.05|2
1604517300000|2020-11-04 19:15:00|290.4|290.1|290.35|290.15|290.4|290.15|290.15|289.95|15
1604517600000|2020-11-04 19:20:00|290.4|290.2|290.45|290.25|290.55|290.4|290.4|290.15|5
1604517900000|2020-11-04 19:25:00|290.4|290.2|290.4|290.15|290.45|290.25|290.3|290.1|2
1604518200000|2020-11-04 19:30:00|290.45|290.2|290.45|290.2|290.45|290.25|290.35|290.1|2
1604518500000|2020-11-04 19:35:00|290.4|290.25|290.35|290.15|290.45|290.25|290.3|290.15|5
1604518800000|2020-11-04 19:40:00|290.3|290.1|290.2|289.95|290.35|290.2|290.05|289.9|19
1604519100000|2020-11-04 19:45:00|290.25|290|290.3|290.1|290.4|290.15|290.2|289.95|5
1604519400000|2020-11-04 19:50:00|290.35|290.15|290.5|290.3|290.6|290.4|290.3|290.1|20
1604519700000|2020-11-04 19:55:00|290.45|290.35|290.45|290.2|290.6|290.35|290.35|290.1|14
1604520000000|2020-11-04 20:00:00|290.5|290.25|290.25|290.05|290.5|290.35|290.2|289.95|1
1604520300000|2020-11-04 20:05:00|290.2|290|290.2|290|290.25|290.05|290.15|289.9|18
1604520600000|2020-11-04 20:10:00|290.15|289.95|290.05|289.9|290.2|290|290.05|289.85|94
1604520900000|2020-11-04 20:15:00|290|289.85|289.85|289.65|290.05|289.9|289.85|289.65|19
1604521200000|2020-11-04 20:20:00|289.8|289.7|289.9|289.7|289.95|289.75|289.8|289.65|8
1604521500000|2020-11-04 20:25:00|289.95|289.75|289.7|289.5|289.95|289.75|289.65|289.45|20
1604521800000|2020-11-04 20:30:00|289.75|289.55|289.7|289.5|289.8|289.6|289.5|289.3|34
1604522100000|2020-11-04 20:35:00|289.75|289.45|289.6|289.4|289.75|289.55|289.55|289.35|11
1604522400000|2020-11-04 20:40:00|289.55|289.35|289.65|289.35|289.7|289.45|289.5|289.3|13
1604522700000|2020-11-04 20:45:00|289.6|289.3|289.65|289.35|289.7|289.45|289.4|289.2|43
1604523000000|2020-11-04 20:50:00|289.6|289.3|289.55|289.35|289.75|289.45|289.4|289.2|15
1604523300000|2020-11-04 20:55:00|289.65|289.3|289.55|289.25|289.7|289.3|289.4|289.2|54
1604523600000|2020-11-04 21:00:00|289.6|289.3|289.6|289.3|289.65|289.4|289.45|289.2|5
1604523900000|2020-11-04 21:05:00|289.55|289.45|289.8|289.6|289.8|289.6|289.55|289.35|34
1604524200000|2020-11-04 21:10:00|289.85|289.55|290.05|289.45|290.05|289.7|289.8|289.35|1
1604524500000|2020-11-04 21:15:00|290.15|289.55|290.05|289.45|290.15|289.55|290.05|289.45|0
1604524800000|2020-11-04 21:20:00|290.15|289.55|290.15|289.55|290.15|289.55|290.15|289.55|0
1604525400000|2020-11-04 21:30:00|290.25|289.65|290.45|289.85|290.45|289.85|290.15|289.55|0
1604525700000|2020-11-04 21:35:00|290.55|289.95|290.75|290.15|290.75|290.15|290.45|289.85|0
1604526000000|2020-11-04 21:40:00|290.85|290.25|290.85|290.25|290.85|290.25|290.75|290.15|0
1604526300000|2020-11-04 21:45:00|290.75|290.15|290.75|290.15|290.85|290.25|290.65|290.05|0
1604526600000|2020-11-04 21:50:00|290.85|290.25|290.45|289.85|290.85|290.25|290.45|289.85|0
1604526900000|2020-11-04 21:55:00|290.55|289.95|290.25|289.65|290.55|289.95|290.25|289.65|0
1604527200000|2020-11-04 22:00:00|290.35|289.75|290.45|289.85|290.45|289.85|290.25|289.65|0
1604527500000|2020-11-04 22:05:00|290.35|289.75|290.35|289.75|290.35|289.75|290.35|289.75|0
1604527800000|2020-11-04 22:10:00|290.45|289.85|290.45|289.85|290.55|289.95|290.45|289.85|0
1604528100000|2020-11-04 22:15:00|290.55|289.95|290.55|289.95|290.55|289.95|290.55|289.95|0
1604528400000|2020-11-04 22:20:00|290.45|289.85|290.45|289.85|290.45|289.85|290.45|289.85|0
1604528700000|2020-11-04 22:25:00|290.55|289.95|290.55|289.95|290.55|289.95|290.45|289.85|0
1604529000000|2020-11-04 22:30:00|290.45|289.85|290.45|289.85|290.55|289.95|290.45|289.85|0
1604529600000|2020-11-04 22:40:00|290.55|289.95|290.45|289.85|290.55|289.95|290.45|289.85|0
1604529900000|2020-11-04 22:45:00|290.55|289.95|290.45|289.85|290.55|289.95|290.45|289.85|0
1604530200000|2020-11-04 22:50:00|290.55|289.95|290.55|289.95|290.55|289.95|290.55|289.95|0
1604530500000|2020-11-04 22:55:00|290.45|289.85|290.55|289.95|290.55|289.95|290.45|289.85|0
1604530800000|2020-11-04 23:00:00|290.65|290.05|290.15|289.55|290.65|290.05|290.05|289.45|0
1604531100000|2020-11-04 23:05:00|290.05|289.45|289.95|289.35|290.05|289.45|289.85|289.25|0
1604531400000|2020-11-04 23:10:00|290.05|289.45|289.95|289.35|290.05|289.45|289.85|289.25|0
1604531700000|2020-11-04 23:15:00|289.85|289.25|290.25|289.65|290.35|289.75|289.85|289.25|0
1604532000000|2020-11-04 23:20:00|290.35|289.75|290.55|289.95|290.55|289.95|290.35|289.75|0
1604532300000|2020-11-04 23:25:00|290.45|289.85|290.35|289.75|290.45|289.85|290.25|289.65|0
1604532600000|2020-11-04 23:30:00|290.25|289.65|290.15|289.55|290.45|289.85|290.05|289.45|0
1604532900000|2020-11-04 23:35:00|290.05|289.45|289.65|289.05|290.05|289.45|289.55|288.95|0
1604533200000|2020-11-04 23:40:00|289.55|288.95|289.65|289.05|289.75|289.15|289.55|288.95|0
1604533500000|2020-11-04 23:45:00|289.75|289.15|289.65|289.05|289.75|289.15|289.55|288.95|0
1604533800000|2020-11-04 23:50:00|289.55|288.95|289.85|289.25|289.95|289.35|289.55|288.95|0
1604534100000|2020-11-04 23:55:00|289.95|289.35|289.85|289.25|289.95|289.35|289.85|289.25|0
1604534400000|2020-11-05 00:00:00|289.75|289.15|289.95|289.35|289.95|289.35|289.65|289.05|0
1604534700000|2020-11-05 00:05:00|289.85|289.25|289.75|289.15|289.95|289.35|289.75|289.15|0
1604535000000|2020-11-05 00:10:00|289.85|289.25|289.85|289.25|289.95|289.35|289.75|289.15|0
1604535300000|2020-11-05 00:15:00|289.95|289.35|289.95|289.35|290.05|289.45|289.85|289.25|0
1604535600000|2020-11-05 00:20:00|289.85|289.25|290.05|289.45|290.05|289.45|289.85|289.25|0
1604535900000|2020-11-05 00:25:00|290.15|289.55|290.05|289.45|290.35|289.75|289.95|289.35|0
1604536200000|2020-11-05 00:30:00|289.45|289.3|290.45|290.3|290.8|290.65|289.45|289.3|504
1604536500000|2020-11-05 00:35:00|290.5|290.2|290.4|290.25|290.55|290.35|290.25|290.05|173
1604536800000|2020-11-05 00:40:00|290.45|290.3|290.55|290.4|290.75|290.6|290.35|290.1|147
1604537100000|2020-11-05 00:45:00|290.5|290.35|290.15|290|290.75|290.55|290.15|289.95|258
1604537400000|2020-11-05 00:50:00|290.2|290.05|289.8|289.65|290.25|290.1|289.75|289.6|312
1604537700000|2020-11-05 00:55:00|289.85|289.7|290.05|289.9|290.05|289.9|289.4|289.25|455
1604538000000|2020-11-05 01:00:00|290.1|289.85|290.7|290.5|290.8|290.6|289.75|289.55|1242
1604538300000|2020-11-05 01:05:00|290.75|290.55|291.2|291|291.85|291.7|290.7|290.55|1333
1604538600000|2020-11-05 01:10:00|291.15|290.95|291.4|291.2|292.15|292|291.1|290.95|1312
1604538900000|2020-11-05 01:15:00|291.35|291.15|291.95|291.8|292.1|291.95|291.2|291.05|829
1604539200000|2020-11-05 01:20:00|292|291.85|291.95|291.75|293.2|293|291.85|291.65|1106
1604539500000|2020-11-05 01:25:00|291.9|291.8|292.85|292.65|292.85|292.65|291.85|291.65|621
1604539800000|2020-11-05 01:30:00|292.8|292.6|292.85|292.7|292.95|292.8|292.5|292.35|1253
1604540100000|2020-11-05 01:35:00|292.8|292.65|293.7|293.55|293.7|293.55|292.4|292.25|1235
1604540400000|2020-11-05 01:40:00|293.65|293.5|292.8|292.65|294|293.85|292.8|292.65|1030
1604540700000|2020-11-05 01:45:00|292.85|292.75|292.9|292.75|293|292.85|292.55|292.4|407
1604541000000|2020-11-05 01:50:00|292.85|292.7|292.75|292.6|293.3|293.15|292.65|292.5|763
1604541300000|2020-11-05 01:55:00|292.8|292.65|292.9|292.75|293.15|293|292.75|292.6|404
1604541600000|2020-11-05 02:00:00|292.95|292.8|292.75|292.6|293.05|292.85|292.55|292.35|358
1604541900000|2020-11-05 02:05:00|292.8|292.65|292.6|292.4|292.85|292.7|292.2|292.05|406
1604542200000|2020-11-05 02:10:00|292.55|292.35|292.35|292.2|292.6|292.45|292.1|291.95|300
1604542500000|2020-11-05 02:15:00|292.4|292.15|292.15|292|292.55|292.4|292.1|291.95|217
1604542800000|2020-11-05 02:20:00|292.1|291.95|291.9|291.7|292.2|292.05|291.65|291.5|457
1604543100000|2020-11-05 02:25:00|291.95|291.75|291.85|291.7|292.1|291.95|291.8|291.65|317
1604543400000|2020-11-05 02:30:00|291.9|291.75|292.1|291.95|292.2|292|291.65|291.5|316
1604543700000|2020-11-05 02:35:00|292.15|292|292.5|292.35|292.65|292.5|292.15|292|383
1604544000000|2020-11-05 02:40:00|292.55|292.4|292.65|292.5|292.7|292.55|292.45|292.25|245
1604544300000|2020-11-05 02:45:00|292.7|292.55|292.95|292.8|292.95|292.8|292.65|292.5|433
1604544600000|2020-11-05 02:50:00|293|292.85|293.15|292.95|293.15|293|292.85|292.7|341
1604544900000|2020-11-05 02:55:00|293.1|293|292.6|292.4|293.2|293|292.2|292|414
1604545200000|2020-11-05 03:00:00|292.55|292.35|293.2|293.05|293.25|293.05|292.55|292.35|383
1604545500000|2020-11-05 03:05:00|293.25|293.1|293.3|293.1|293.45|293.3|293.1|292.9|282
1604545800000|2020-11-05 03:10:00|293.35|293.15|293.5|293.3|293.6|293.4|293.25|293.1|266
1604546100000|2020-11-05 03:15:00|293.55|293.35|293.7|293.55|293.7|293.55|293.5|293.35|320
1604546400000|2020-11-05 03:20:00|293.75|293.6|293.75|293.6|293.9|293.75|293.6|293.4|327
1604546700000|2020-11-05 03:25:00|293.7|293.55|293.55|293.4|293.8|293.6|293.5|293.3|222
1604547000000|2020-11-05 03:30:00|293.5|293.35|293.3|293.15|293.6|293.45|293.2|293.05|220
1604547300000|2020-11-05 03:35:00|293.35|293.2|293.5|293.35|293.5|293.35|293.2|293.05|257
1604547600000|2020-11-05 03:40:00|293.55|293.4|293.7|293.5|293.8|293.65|293.3|293.15|655
1604547900000|2020-11-05 03:45:00|293.65|293.55|293.75|293.6|293.75|293.6|293.5|293.35|215
1604548200000|2020-11-05 03:50:00|293.8|293.65|293.6|293.4|294.05|293.9|293.5|293.3|361
1604548500000|2020-11-05 03:55:00|293.55|293.45|293.65|293.5|293.7|293.55|293.45|293.3|109
1604548800000|2020-11-05 04:00:00|293.7|293.45|293.9|293.75|294|293.85|293.6|293.45|170
1604549100000|2020-11-05 04:05:00|293.95|293.8|293.75|293.6|294.05|293.9|293.75|293.55|156
1604549400000|2020-11-05 04:10:00|293.7|293.55|293.95|293.75|294|293.85|293.65|293.5|145
1604549700000|2020-11-05 04:15:00|294|293.8|293.9|293.7|294.1|293.95|293.9|293.7|124
1604550000000|2020-11-05 04:20:00|293.85|293.65|293.65|293.5|293.9|293.75|293.55|293.4|110
1604550300000|2020-11-05 04:25:00|293.7|293.55|293.5|293.35|293.7|293.55|293.45|293.3|64
1604550600000|2020-11-05 04:30:00|293.45|293.3|293.7|293.5|293.8|293.6|293.45|293.3|150
1604550900000|2020-11-05 04:35:00|293.75|293.55|293.8|293.6|293.85|293.7|293.7|293.55|151
1604551200000|2020-11-05 04:40:00|293.85|293.65|293.65|293.5|293.85|293.7|293.65|293.5|72
1604551500000|2020-11-05 04:45:00|293.7|293.55|293.65|293.5|293.75|293.6|293.65|293.5|33
1604551800000|2020-11-05 04:50:00|293.7|293.55|293.65|293.5|293.75|293.6|293.55|293.4|109
1604552100000|2020-11-05 04:55:00|293.7|293.55|293.75|293.6|293.8|293.65|293.7|293.55|112
1604552400000|2020-11-05 05:00:00|293.8|293.65|293.6|293.4|293.95|293.75|293.25|293.1|415
1604552700000|2020-11-05 05:05:00|293.65|293.45|293.65|293.5|293.8|293.6|293.4|293.25|351
1604553000000|2020-11-05 05:10:00|293.7|293.45|293.7|293.55|293.85|293.65|293.6|293.45|214
1604553300000|2020-11-05 05:15:00|293.65|293.5|293.65|293.5|293.75|293.6|293.6|293.45|250
1604553600000|2020-11-05 05:20:00|293.7|293.55|293.95|293.8|293.95|293.8|293.65|293.5|335
1604553900000|2020-11-05 05:25:00|294|293.85|294.1|293.9|294.1|293.95|293.9|293.7|435
1604554200000|2020-11-05 05:30:00|294.15|293.95|293.9|293.75|294.2|294.05|293.75|293.6|203
1604554500000|2020-11-05 05:35:00|293.85|293.7|293.95|293.8|294|293.85|293.75|293.6|136
1604554800000|2020-11-05 05:40:00|293.9|293.75|294.05|293.85|294.05|293.9|293.85|293.65|163
1604555100000|2020-11-05 05:45:00|294|293.9|293.85|293.65|294.05|293.9|293.75|293.6|85
1604555400000|2020-11-05 05:50:00|293.8|293.7|293.8|293.65|293.95|293.8|293.75|293.55|80
1604555700000|2020-11-05 05:55:00|293.75|293.6|293.85|293.65|294.05|293.9|293.75|293.6|223
1604556000000|2020-11-05 06:00:00|293.8|293.7|293.85|293.7|294|293.85|293.6|293.45|331
1604556300000|2020-11-05 06:05:00|293.8|293.65|293.6|293.45|293.85|293.7|293.5|293.3|258
1604556600000|2020-11-05 06:10:00|293.65|293.5|293.55|293.35|293.8|293.6|293.5|293.35|199
1604556900000|2020-11-05 06:15:00|293.5|293.4|293.5|293.3|293.8|293.65|293.45|293.3|154
1604557200000|2020-11-05 06:20:00|293.55|293.35|293.5|293.35|293.7|293.55|293.5|293.35|113
1604557500000|2020-11-05 06:25:00|293.45|293.3|293.35|293.15|293.55|293.4|293.25|293.1|141
1604557800000|2020-11-05 06:30:00|293.3|293.1|293.3|293.15|293.35|293.2|293.2|293.05|102
1604558100000|2020-11-05 06:35:00|293.35|293.2|293.35|293.2|293.45|293.3|293.2|293.05|186
1604558400000|2020-11-05 06:40:00|293.4|293.25|293.4|293.25|293.45|293.3|293.3|293.1|97
1604558700000|2020-11-05 06:45:00|293.35|293.2|293.4|293.25|293.5|293.35|293.25|293.1|145
1604559000000|2020-11-05 06:50:00|293.35|293.2|293.2|293.05|293.4|293.25|293.2|293.05|59
1604559300000|2020-11-05 06:55:00|293.15|293|293.15|293|293.3|293.15|293.1|292.95|207
1604559600000|2020-11-05 07:00:00|293.1|292.95|293.65|293.5|293.7|293.55|293.1|292.9|421
1604559900000|2020-11-05 07:05:00|293.6|293.45|293.4|293.25|293.65|293.5|293.35|293.2|271
1604560200000|2020-11-05 07:10:00|293.35|293.2|293.55|293.4|293.75|293.6|293.35|293.2|211
1604560500000|2020-11-05 07:15:00|293.6|293.45|293.5|293.35|293.7|293.55|293.45|293.3|239
1604560800000|2020-11-05 07:20:00|293.55|293.4|293.75|293.6|293.8|293.65|293.55|293.4|201
1604561100000|2020-11-05 07:25:00|293.8|293.55|294.05|293.9|294.15|294|293.6|293.4|276
1604561400000|2020-11-05 07:30:00|294|293.85|293.9|293.75|294.05|293.85|293.7|293.55|281
1604561700000|2020-11-05 07:35:00|293.95|293.8|293.9|293.75|294|293.85|293.75|293.6|195
1604562000000|2020-11-05 07:40:00|293.95|293.8|293.75|293.6|294.2|294.05|293.7|293.55|273
1604562300000|2020-11-05 07:45:00|293.8|293.55|294|293.85|294.15|294|293.75|293.55|237
1604562600000|2020-11-05 07:50:00|293.95|293.8|294|293.8|294.05|293.9|293.75|293.6|333
1604562900000|2020-11-05 07:55:00|293.95|293.85|294.2|294.05|294.2|294.05|293.95|293.8|208
1604563200000|2020-11-05 08:00:00|294.15|293.95|294.3|294.15|294.6|294.4|294.1|293.95|880
1604563500000|2020-11-05 08:05:00|294.35|294.2|294.85|294.7|294.95|294.8|294.3|294.2|694
1604563800000|2020-11-05 08:10:00|294.9|294.65|294.3|294.15|294.9|294.7|294.25|294.1|544
1604564100000|2020-11-05 08:15:00|294.35|294.2|294.75|294.6|294.8|294.6|294.25|294.1|199
1604564400000|2020-11-05 08:20:00|294.7|294.55|295|294.85|295.05|294.9|294.7|294.55|504
1604564700000|2020-11-05 08:25:00|294.95|294.8|295.15|295|295.15|295|294.9|294.75|461
1604565000000|2020-11-05 08:30:00|295.1|294.95|295.3|295.15|295.3|295.15|294.9|294.75|356
1604565300000|2020-11-05 08:35:00|295.35|295.2|295.1|294.95|295.35|295.2|295.1|294.95|239
1604565600000|2020-11-05 08:40:00|295.15|295|295.1|294.95|295.3|295.15|295|294.85|407
1604565900000|2020-11-05 08:45:00|295.15|294.9|295.3|295.15|295.3|295.15|295.15|294.9|256
1604566200000|2020-11-05 08:50:00|295.35|295.1|295.5|295.35|295.65|295.5|295.25|295.1|841
1604566500000|2020-11-05 08:55:00|295.45|295.3|295.55|295.4|295.6|295.45|295.35|295.2|659
1604566800000|2020-11-05 09:00:00|295.5|295.35|295.85|295.65|295.85|295.7|295.45|295.3|949
1604567100000|2020-11-05 09:05:00|295.8|295.7|295.9|295.75|295.9|295.75|295.7|295.55|559
1604567400000|2020-11-05 09:10:00|295.85|295.7|295.85|295.7|295.9|295.75|295.55|295.4|253
1604567700000|2020-11-05 09:15:00|295.9|295.75|295.95|295.7|296.1|295.95|295.85|295.65|347
1604568000000|2020-11-05 09:20:00|296.15|295.55|296.45|295.85|296.45|295.85|296.15|295.55|0
1604568300000|2020-11-05 09:25:00|296.35|295.75|296.25|295.65|296.45|295.85|296.15|295.55|6
1604568600000|2020-11-05 09:30:00|296.15|295.55|296.25|295.65|296.25|295.65|296.05|295.45|0
1604568900000|2020-11-05 09:35:00|296.35|295.75|296.45|295.85|296.45|295.85|296.25|295.65|0
1604569200000|2020-11-05 09:40:00|296.55|295.95|296.65|296.05|296.75|296.15|296.45|295.85|0
1604569500000|2020-11-05 09:45:00|296.75|296.15|296.65|296.05|296.75|296.15|296.65|296.05|0
1604569800000|2020-11-05 09:50:00|296.45|296.25|296.2|296.05|296.5|296.35|296.15|296|189
1604570100000|2020-11-05 09:55:00|296.25|296.1|296.15|295.95|296.35|296.15|296.05|295.9|100
1604570400000|2020-11-05 10:00:00|296.2|296|296.45|296.3|296.45|296.3|296.05|295.9|117
1604570700000|2020-11-05 10:05:00|296.35|296.25|296.5|296.35|296.7|296.5|296.35|296.2|58
1604571000000|2020-11-05 10:10:00|296.45|296.3|296.45|296.3|296.5|296.35|296.35|296.15|42
1604571300000|2020-11-05 10:15:00|296.4|296.25|296.8|296.6|296.85|296.65|296.4|296.25|27
1604571600000|2020-11-05 10:20:00|296.85|296.55|296.8|296.55|296.85|296.55|296.65|296.5|5
1604571900000|2020-11-05 10:25:00|296.75|296.5|296.4|296.2|296.75|296.5|296.3|296.1|34
1604572200000|2020-11-05 10:30:00|296.35|296.1|296.55|296.35|296.6|296.35|296.25|296.1|35
1604572500000|2020-11-05 10:35:00|296.6|296.4|296.6|296.35|296.8|296.6|296.55|296.35|15
1604572800000|2020-11-05 10:40:00|296.65|296.4|296.65|296.4|297|296.75|296.55|296.3|18
1604573100000|2020-11-05 10:45:00|296.6|296.35|296.6|296.4|296.65|296.45|296.45|296.3|31
1604573400000|2020-11-05 10:50:00|296.55|296.35|296.45|296.25|296.65|296.45|296.4|296.2|18
1604573700000|2020-11-05 10:55:00|296.4|296.3|296.8|296.55|296.8|296.6|296.4|296.25|64
1604574000000|2020-11-05 11:00:00|296.75|296.5|296.55|296.4|296.75|296.55|296.55|296.4|10
1604574300000|2020-11-05 11:05:00|296.6|296.35|296.5|296.3|296.85|296.6|296.5|296.3|5
1604574600000|2020-11-05 11:10:00|296.55|296.35|296.85|296.6|296.9|296.75|296.55|296.35|11
1604574900000|2020-11-05 11:15:00|296.9|296.65|297.05|296.85|297.15|296.9|296.9|296.6|13
1604575200000|2020-11-05 11:20:00|297.1|296.9|297.4|297.15|297.45|297.2|296.85|296.65|5
1604575500000|2020-11-05 11:25:00|297.35|297.1|297.4|297.1|297.4|297.2|297.15|296.9|12
1604575800000|2020-11-05 11:30:00|297.35|297.15|297.05|296.8|297.4|297.15|297.05|296.8|115
1604576100000|2020-11-05 11:35:00|297|296.85|297.2|297|297.25|297.05|297|296.8|66
1604576400000|2020-11-05 11:40:00|297.25|297.05|297.4|297.15|297.4|297.25|297.15|296.95|42
1604576700000|2020-11-05 11:45:00|297.35|297.2|297.3|297.1|297.55|297.35|297.25|297.1|97
1604577000000|2020-11-05 11:50:00|297.25|297.15|296.95|296.75|297.25|297.15|296.95|296.75|97
1604577300000|2020-11-05 11:55:00|297|296.8|297.05|296.8|297.25|297.05|296.95|296.75|24
1604577600000|2020-11-05 12:00:00|297|296.75|296.7|296.45|297.05|296.85|296.6|296.4|9
1604577900000|2020-11-05 12:05:00|296.65|296.4|296.75|296.5|296.8|296.6|296.55|296.3|20
1604578200000|2020-11-05 12:10:00|296.7|296.45|296.9|296.7|296.9|296.7|296.65|296.45|43
1604578500000|2020-11-05 12:15:00|296.85|296.75|297.05|296.8|297.15|296.95|296.85|296.75|72
1604578800000|2020-11-05 12:20:00|297|296.75|296.95|296.75|297|296.8|296.85|296.65|43
1604579100000|2020-11-05 12:25:00|296.9|296.7|297.05|296.85|297.1|296.9|296.85|296.65|28
1604579400000|2020-11-05 12:30:00|297.1|296.9|297.15|297|297.2|297.05|297.1|296.85|17
1604579700000|2020-11-05 12:35:00|297.2|296.95|297.05|296.85|297.2|297.05|297.05|296.85|17
1604580000000|2020-11-05 12:40:00|297.1|296.9|297.15|296.95|297.2|297.05|297.05|296.85|16
1604580300000|2020-11-05 12:45:00|297.1|297|297|296.85|297.15|297|296.95|296.75|22
1604580600000|2020-11-05 12:50:00|297.05|296.8|297.1|296.95|297.25|297.1|296.9|296.7|15
1604580900000|2020-11-05 12:55:00|297.15|296.9|297.2|297.05|297.3|297.1|297.15|296.9|32
1604581200000|2020-11-05 13:00:00|297.15|297|297.2|297.05|297.3|297.1|297.1|296.95|13
1604581500000|2020-11-05 13:05:00|297.15|297|297.2|297.05|297.3|297.15|297.15|296.95|34
1604581800000|2020-11-05 13:10:00|297.25|297.1|297.45|297.25|297.45|297.3|297.2|297.05|18
1604582100000|2020-11-05 13:15:00|297.4|297.3|297.2|297.05|297.45|297.3|297.2|297|26
1604582400000|2020-11-05 13:20:00|297.25|297.1|297.45|297.25|297.45|297.25|297.15|296.95|33
1604582700000|2020-11-05 13:25:00|297.4|297.2|297.3|297.15|297.45|297.25|297.3|297.15|25
1604583000000|2020-11-05 13:30:00|297.35|297.1|297.45|297.25|297.45|297.3|297.3|297.1|56
1604583300000|2020-11-05 13:35:00|297.4|297.3|297.25|297.1|297.5|297.35|297.25|297.1|51
1604583600000|2020-11-05 13:40:00|297.3|297.15|297.35|297.15|297.35|297.15|297.15|296.95|39
1604583900000|2020-11-05 13:45:00|297.3|297.2|297.5|297.35|297.55|297.35|297.3|297.2|21
1604584200000|2020-11-05 13:50:00|297.55|297.4|297.7|297.55|297.7|297.55|297.5|297.35|65
1604584500000|2020-11-05 13:55:00|297.65|297.5|297.6|297.45|297.7|297.55|297.45|297.3|48
1604584800000|2020-11-05 14:00:00|297.55|297.35|297.45|297.3|297.65|297.5|297.4|297.25|100
1604585100000|2020-11-05 14:05:00|297.5|297.25|297.3|297.1|297.5|297.3|297.2|297.05|50
1604585400000|2020-11-05 14:10:00|297.35|297.15|297.25|297.1|297.35|297.2|297.2|297|64
1604585700000|2020-11-05 14:15:00|297.3|297.15|297.25|297.05|297.4|297.25|297.25|297.05|52
1604586000000|2020-11-05 14:20:00|297.2|297|297.5|297.35|297.5|297.35|297.15|296.95|59
1604586300000|2020-11-05 14:25:00|297.45|297.3|297.75|297.55|297.75|297.55|297.4|297.25|116
1604586600000|2020-11-05 14:30:00|297.7|297.6|297.1|296.9|297.75|297.6|297|296.8|135
1604586900000|2020-11-05 14:35:00|297.15|296.85|297.4|297.2|297.4|297.2|296.95|296.8|62
1604587200000|2020-11-05 14:40:00|297.35|297.25|297.1|296.9|297.5|297.35|297|296.8|59
1604587500000|2020-11-05 14:45:00|297.15|296.95|297.15|296.9|297.25|297.1|297|296.8|130
1604587800000|2020-11-05 14:50:00|297.2|296.95|297.5|297.3|297.55|297.35|297.15|296.95|164
1604588100000|2020-11-05 14:55:00|297.45|297.35|297|296.8|297.55|297.4|297|296.8|126
1604588400000|2020-11-05 15:00:00|297.05|296.85|297|296.8|297.3|297.1|296.95|296.8|188
1604588700000|2020-11-05 15:05:00|297.05|296.85|297.15|296.95|297.25|297.1|297|296.8|36
1604589000000|2020-11-05 15:10:00|297.2|297|297.05|296.85|297.25|297|297|296.85|38
1604589300000|2020-11-05 15:15:00|297.15|296.9|297.55|297.35|297.6|297.35|297.1|296.85|76
1604589600000|2020-11-05 15:20:00|297.5|297.3|297.4|297.2|297.6|297.35|297.4|297.2|17
1604589900000|2020-11-05 15:25:00|297.35|297.15|296.65|296.5|297.35|297.2|296.65|296.5|70
1604590200000|2020-11-05 15:30:00|296.7|296.55|296.8|296.6|296.9|296.7|296.6|296.45|28
1604590500000|2020-11-05 15:35:00|296.75|296.55|296.7|296.55|296.95|296.75|296.65|296.45|36
1604590800000|2020-11-05 15:40:00|296.65|296.5|296.95|296.75|297.15|296.95|296.6|296.45|76
1604591100000|2020-11-05 15:45:00|297|296.8|297.1|296.9|297.15|296.95|296.8|296.55|69
1604591400000|2020-11-05 15:50:00|297.05|296.85|297.05|296.85|297.15|297|297|296.8|42
1604591700000|2020-11-05 15:55:00|297|296.9|297.2|297|297.2|297|297|296.85|27
1604592000000|2020-11-05 16:00:00|297.25|297.05|297.05|296.9|297.25|297.05|297.05|296.85|20
1604592300000|2020-11-05 16:05:00|297|296.85|296.9|296.75|297.15|296.9|296.9|296.7|33
1604592600000|2020-11-05 16:10:00|296.95|296.7|296.8|296.6|297|296.8|296.65|296.5|111
1604592900000|2020-11-05 16:15:00|296.75|296.65|296.9|296.7|296.95|296.8|296.75|296.65|17
1604593200000|2020-11-05 16:20:00|296.95|296.65|297.1|296.85|297.1|296.9|296.8|296.6|11
1604593500000|2020-11-05 16:25:00|297.05|296.9|297.1|296.85|297.15|296.95|297|296.85|12
1604593800000|2020-11-05 16:30:00|297.15|296.9|297.1|296.9|297.15|296.95|296.95|296.75|15
1604594100000|2020-11-05 16:35:00|297.05|296.85|296.8|296.6|297.15|296.9|296.75|296.55|15
1604594400000|2020-11-05 16:40:00|296.75|296.55|296.95|296.75|297|296.75|296.7|296.55|38
1604594700000|2020-11-05 16:45:00|297|296.8|297.15|297|297.15|297|297|296.75|5
1604595000000|2020-11-05 16:50:00|297.2|297.05|297.15|296.9|297.35|297.1|297.1|296.85|19
1604595300000|2020-11-05 16:55:00|297.2|296.95|297.1|296.85|297.25|297.05|297.05|296.85|12
1604595600000|2020-11-05 17:00:00|297.05|296.9|296.95|296.75|297.1|296.9|296.85|296.7|56
1604595900000|2020-11-05 17:05:00|296.9|296.7|296.85|296.6|296.95|296.75|296.65|296.45|29
1604596200000|2020-11-05 17:10:00|296.9|296.65|296.75|296.5|296.9|296.7|296.65|296.45|10
1604596500000|2020-11-05 17:15:00|296.8|296.55|296.55|296.3|296.8|296.55|296.45|296.3|21
1604596800000|2020-11-05 17:20:00|296.6|296.35|296.35|296.1|296.6|296.4|296.1|295.95|36
1604597100000|2020-11-05 17:25:00|296.3|296.05|296.05|295.85|296.4|296.2|296.05|295.85|26
1604597400000|2020-11-05 17:30:00|296.1|295.9|296.1|295.85|296.2|296|296.05|295.85|25
1604597700000|2020-11-05 17:35:00|296.05|295.9|296.25|295.9|296.25|295.9|296|295.9|4
1604598000000|2020-11-05 17:40:00|296.3|295.95|296.45|296|296.45|296|296.25|295.95|43
1604598300000|2020-11-05 17:45:00|296.55|296.05|296.65|296.35|296.65|296.35|296.55|296.05|8
1604598600000|2020-11-05 17:50:00|296.7|296.45|296.7|296.45|296.8|296.45|296.7|296.45|7
1604598900000|2020-11-05 17:55:00|296.75|296.5|296.75|296.5|296.8|296.5|296.65|296.5|26
1604599200000|2020-11-05 18:00:00|296.8|296.55|296.95|296.75|297.1|296.85|296.8|296.55|12
1604599500000|2020-11-05 18:05:00|297|296.8|296.85|296.65|297.05|296.8|296.85|296.6|7
1604599800000|2020-11-05 18:10:00|296.9|296.7|296.75|296.55|297|296.75|296.75|296.55|3
1604600100000|2020-11-05 18:15:00|296.7|296.5|296.65|296.45|296.75|296.55|296.55|296.4|6
1604600400000|2020-11-05 18:20:00|296.7|296.5|296.6|296.35|296.85|296.55|296.5|296.3|10
1604600700000|2020-11-05 18:25:00|296.65|296.4|296.5|296.3|296.65|296.4|296.5|296.3|7
1604601000000|2020-11-05 18:30:00|296.55|296.35|296.5|296.3|296.6|296.4|296.45|296.3|41
1604601300000|2020-11-05 18:35:00|296.55|296.35|296.6|296.35|296.6|296.35|296.55|296.35|3
1604601600000|2020-11-05 18:40:00|296.55|296.4|296.8|296.55|296.8|296.55|296.55|296.4|2
1604601900000|2020-11-05 18:45:00|296.75|296.6|296.75|296.5|296.8|296.6|296.7|296.5|16
1604602200000|2020-11-05 18:50:00|296.7|296.45|296.7|296.35|296.75|296.5|296.65|296.35|13
1604602500000|2020-11-05 18:55:00|296.75|296.4|296.9|296.45|296.9|296.6|296.7|296.4|14
1604602800000|2020-11-05 19:00:00|296.85|296.5|297.05|296.85|297.3|296.85|296.8|296.5|5
1604603100000|2020-11-05 19:05:00|297|296.8|297.1|296.45|297.15|296.8|296.75|296.45|6
1604603400000|2020-11-05 19:10:00|297.05|296.55|296.95|296.65|297.2|296.65|296.85|296.45|3
1604603700000|2020-11-05 19:15:00|297.05|296.7|297|296.7|297.05|296.85|297|296.7|10
1604604000000|2020-11-05 19:20:00|296.95|296.85|297.05|296.7|297.1|296.85|296.95|296.7|22
1604604300000|2020-11-05 19:25:00|297.1|296.85|297.3|297|297.3|297.05|297.1|296.85|3
1604604600000|2020-11-05 19:30:00|297.25|296.95|297.25|296.95|297.25|296.95|297.2|296.9|1
1604604900000|2020-11-05 19:35:00|297.3|297|297.15|296.9|297.35|297.15|297.05|296.9|5
1604605200000|2020-11-05 19:40:00|297.2|297|297.4|297.15|297.4|297.15|297.15|297|11
1604605500000|2020-11-05 19:45:00|297.35|297.1|297.25|297|297.4|297.1|297.2|297|5
1604605800000|2020-11-05 19:50:00|297.2|296.95|297.15|296.95|297.3|296.95|297.05|296.85|7
1604606100000|2020-11-05 19:55:00|297.1|297.05|297.25|296.9|297.25|297.05|297|296.85|5
1604606400000|2020-11-05 20:00:00|297.2||297.2||297.25||297.15||3
1604606700000|2020-11-05 20:05:00|297.15|296.85|297|296.7|297.15|296.85|296.95|296.7|5
1604607000000|2020-11-05 20:10:00|297.05|296.65|296.8|296.6|297.1|296.65|296.75|296.6|2
1604607300000|2020-11-05 20:15:00|296.75|296.55|296.75|296.55|296.85|296.55|296.7|296.55|8
1604607600000|2020-11-05 20:20:00|296.7|296.65|296.9|296.75|297|296.75|296.7|296.65|6
1604607900000|2020-11-05 20:25:00|296.85|296.7|296.9|296.65|296.95|296.7|296.8|296.6|7
1604608200000|2020-11-05 20:30:00|296.85|296.55|296.5|296.3|296.9|296.55|296.45|296.3|23
1604608500000|2020-11-05 20:35:00|296.55|296.25|296.45|296.25|296.55|296.25|296.4|296.2|17
1604608800000|2020-11-05 20:40:00|296.5|296.3|296.7|296.45|296.8|296.55|296.5|296.3|22
1604609100000|2020-11-05 20:45:00|296.65|296.4|296.55|296.35|296.7|296.45|296.4|296.2|16
1604609400000|2020-11-05 20:50:00|296.6|296.3|296.75|296.55|296.75|296.6|296.6|296.3|26
1604609700000|2020-11-05 20:55:00|296.7|296.5|297|296.7|297.1|296.95|296.65|296.5|40
1604610000000|2020-11-05 21:00:00|296.85|296.65|296.9|296.6|296.95|296.75|296.8|296.6|10
1604610300000|2020-11-05 21:05:00|296.85|296.55|296.7|296.45|296.9|296.6|296.65|296.45|9
1604610600000|2020-11-05 21:10:00|296.75|296.75|296.95|296.35|297.35|296.75|296.65|296.25|14
1604610900000|2020-11-05 21:15:00|297.05|296.45|296.95|296.35|297.05|296.45|296.95|296.35|0
1604611200000|2020-11-05 21:20:00|296.85|296.25|296.85|296.25|296.95|296.35|296.85|296.25|0
1604611500000|2020-11-05 21:25:00|296.95|296.35|296.95|296.35|296.95|296.35|296.85|296.25|0
1604611800000|2020-11-05 21:30:00|296.85|296.25|296.85|296.25|296.95|296.35|296.75|296.15|0
1604612100000|2020-11-05 21:35:00|296.95|296.35|296.95|296.35|297.05|296.45|296.85|296.25|0
1604612400000|2020-11-05 21:40:00|297.05|296.45|296.95|296.35|297.05|296.45|296.95|296.35|0
1604612700000|2020-11-05 21:45:00|297.05|296.45|297.05|296.45|297.05|296.45|296.95|296.35|0
1604613000000|2020-11-05 21:50:00|297.15|296.55|297.15|296.55|297.15|296.55|297.05|296.45|0
1604613300000|2020-11-05 21:55:00|297.05|296.45|296.95|296.35|297.15|296.55|296.95|296.35|0
1604614200000|2020-11-05 22:10:00|296.85|296.25|296.95|296.35|296.95|296.35|296.85|296.25|0
1604614500000|2020-11-05 22:15:00|296.85|296.25|296.95|296.35|296.95|296.35|296.85|296.25|0
1604616600000|2020-11-05 22:50:00|296.85|296.25|296.95|296.35|296.95|296.35|296.85|296.25|0
1604616900000|2020-11-05 22:55:00|296.85|296.25|296.95|296.35|296.95|296.35|296.85|296.25|0
1604617200000|2020-11-05 23:00:00|296.85|296.25|296.55|295.95|296.85|296.25|296.55|295.95|0
1604617500000|2020-11-05 23:05:00|296.65|296.05|296.65|296.05|296.65|296.05|296.55|295.95|0
1604617800000|2020-11-05 23:10:00|296.75|296.15|296.55|295.95|296.75|296.15|296.55|295.95|0
1604618100000|2020-11-05 23:15:00|296.65|296.05|296.75|296.15|296.75|296.15|296.55|295.95|0
1604618400000|2020-11-05 23:20:00|296.65|296.05|296.65|296.05|296.75|296.15|296.65|296.05|0
1604618700000|2020-11-05 23:25:00|296.75|296.15|296.15|295.55|296.75|296.15|296.15|295.55|0
1604619000000|2020-11-05 23:30:00|296.05|295.45|295.75|295.15|296.15|295.55|295.75|295.15|0
1604619300000|2020-11-05 23:35:00|295.85|295.25|295.85|295.25|295.85|295.25|295.75|295.15|0
1604619600000|2020-11-05 23:40:00|295.95|295.35|295.75|295.15|296.05|295.45|295.35|294.75|0
1604619900000|2020-11-05 23:45:00|295.65|295.05|295.55|294.95|295.75|295.15|294.85|294.25|0
1604620200000|2020-11-05 23:50:00|295.65|295.05|295.85|295.25|295.95|295.35|295.55|294.95|0
1604620500000|2020-11-05 23:55:00|295.95|295.35|296.05|295.45|296.15|295.55|295.75|295.15|0
1604620800000|2020-11-06 00:00:00|296.15|295.55|295.95|295.35|296.25|295.65|295.55|294.95|0
1604621100000|2020-11-06 00:05:00|295.85|295.25|295.95|295.35|296.05|295.45|295.85|295.25|0
1604621400000|2020-11-06 00:10:00|296.05|295.45|295.85|295.25|296.05|295.45|295.85|295.25|0
1604621700000|2020-11-06 00:15:00|295.95|295.35|295.75|295.15|295.95|295.35|295.65|295.05|0
1604622000000|2020-11-06 00:20:00|295.85|295.25|295.75|295.15|295.85|295.25|295.65|295.05|0
1604622300000|2020-11-06 00:25:00|295.65|295.05|295.55|294.95|295.65|295.05|295.45|294.85|0
1604622600000|2020-11-06 00:30:00|295.7|295.35|296.35|296.15|296.4|296.2|295.5|295.3|272
1604622900000|2020-11-06 00:35:00|296.4|296.1|296.25|296|296.5|296.3|296.15|295.95|136
1604623200000|2020-11-06 00:40:00|296.15|295.95|296.3|296.15|296.3|296.15|295.95|295.75|124
1604623500000|2020-11-06 00:45:00|296.35|296.2|296.45|296.25|296.7|296.55|296.3|296.15|193
1604623800000|2020-11-06 00:50:00|296.5|296.3|296.3|296.1|296.5|296.35|296.15|295.9|153
1604624100000|2020-11-06 00:55:00|296.25|296.15|295.7|295.55|296.35|296.2|295.45|295.25|298
1604624400000|2020-11-06 01:00:00|295.8|295.6|294.25|294.05|296|295.8|294.25|294.05|819
1604624700000|2020-11-06 01:05:00|294.15|293.95|293.95|293.7|294.35|294.2|293.5|293.3|703
1604625000000|2020-11-06 01:10:00|293.9|293.75|294.3|294.15|294.6|294.4|293.85|293.65|754
1604625300000|2020-11-06 01:15:00|294.35|294.1|294.5|294.35|294.7|294.55|294.05|293.9|591
1604625600000|2020-11-06 01:20:00|294.55|294.4|294.25|294.05|294.7|294.55|294.05|293.9|449
1604625900000|2020-11-06 01:25:00|294.3|294.1|294.4|294.25|294.6|294.4|294.15|293.95|541
1604626200000|2020-11-06 01:30:00|294.35|294.2|293.85|293.65|294.75|294.6|293.75|293.6|578
1604626500000|2020-11-06 01:35:00|293.9|293.7|293.55|293.35|294.1|293.95|293.5|293.35|388
1604626800000|2020-11-06 01:40:00|293.5|293.4|294.1|293.9|294.35|294.2|293.4|293.25|439
1604627100000|2020-11-06 01:45:00|294.05|293.85|293.3|293.1|294.1|293.95|293.1|292.95|314
1604627400000|2020-11-06 01:50:00|293.25|293.15|293.6|293.4|293.65|293.45|293.25|293.15|449
1604627700000|2020-11-06 01:55:00|293.65|293.45|293.35|293.2|293.75|293.6|293.35|293.2|276
1604628000000|2020-11-06 02:00:00|293.4|293.25|293.15|293|293.5|293.3|293.1|292.95|578
1604628300000|2020-11-06 02:05:00|293.25|293.05|293.05|292.9|293.3|293.15|292.9|292.75|342
1604628600000|2020-11-06 02:10:00|293.1|292.95|292.9|292.75|293.25|293.1|292.55|292.4|321
1604628900000|2020-11-06 02:15:00|292.85|292.7|292.85|292.65|293.1|292.9|292.75|292.6|322
1604629200000|2020-11-06 02:20:00|292.8|292.6|293.1|292.95|293.1|292.95|292.55|292.4|323
1604629500000|2020-11-06 02:25:00|293.05|292.9|293.25|293.1|293.55|293.4|292.95|292.8|330
1604629800000|2020-11-06 02:30:00|293.2|293.05|293.3|293.1|293.35|293.2|292.9|292.7|255
1604630100000|2020-11-06 02:35:00|293.25|293.05|293.35|293.2|293.55|293.35|293.1|292.9|230
1604630400000|2020-11-06 02:40:00|293.3|293.15|293.55|293.35|293.75|293.6|293.3|293.15|304
1604630700000|2020-11-06 02:45:00|293.5|293.3|293.8|293.6|293.85|293.7|293.4|293.2|137
1604631000000|2020-11-06 02:50:00|293.75|293.65|294.6|294.45|294.6|294.45|293.75|293.6|307
1604631300000|2020-11-06 02:55:00|294.65|294.5|295.05|294.85|295.15|294.95|294.65|294.45|321
1604631600000|2020-11-06 03:00:00|295|294.9|294.95|294.8|295.1|294.95|294.85|294.7|226
1604631900000|2020-11-06 03:05:00|294.9|294.75|294.9|294.75|295.05|294.85|294.8|294.65|201
1604632200000|2020-11-06 03:10:00|294.95|294.8|294.4|294.2|295.05|294.85|294.35|294.15|268
1604632500000|2020-11-06 03:15:00|294.35|294.25|294.5|294.35|294.8|294.65|294.3|294.15|202
1604632800000|2020-11-06 03:20:00|294.55|294.45|294.25|294.1|294.7|294.55|294.25|294.1|169
1604633100000|2020-11-06 03:25:00|294.2|294.05|294.3|294.1|294.5|294.3|294.1|293.95|183
1604633400000|2020-11-06 03:30:00|294.25|294.15|294.45|294.25|294.45|294.3|294.1|293.95|138
1604633700000|2020-11-06 03:35:00|294.4|294.3|294.4|294.25|294.45|294.3|294.3|294.15|92
1604634000000|2020-11-06 03:40:00|294.35|294.2|294.55|294.4|294.65|294.5|294.3|294.15|102
1604634300000|2020-11-06 03:45:00|294.5|294.35|294.7|294.55|294.75|294.55|294.45|294.3|101
1604634600000|2020-11-06 03:50:00|294.75|294.6|294.45|294.3|294.75|294.6|294.35|294.15|87
1604634900000|2020-11-06 03:55:00|294.4|294.25|294.35|294.2|294.45|294.3|294.2|294.05|128
1604635200000|2020-11-06 04:00:00|294.4|294.15|294.05|293.9|294.65|294.45|294|293.85|286
1604635500000|2020-11-06 04:05:00|294|293.85|293.95|293.8|294.2|294|293.95|293.8|118
1604635800000|2020-11-06 04:10:00|294|293.85|294.3|294.15|294.3|294.15|294|293.85|83
1604636100000|2020-11-06 04:15:00|294.25|294.1|294.35|294.2|294.35|294.2|294.2|294.05|81
1604636400000|2020-11-06 04:20:00|294.3|294.15|294.5|294.3|294.5|294.3|294.3|294.15|93
1604636700000|2020-11-06 04:25:00|294.45|294.25|294.35|294.2|294.45|294.25|294.35|294.2|79
1604637000000|2020-11-06 04:30:00|294.4|294.15|294.2|294.05|294.4|294.15|294.2|294.05|98
1604637300000|2020-11-06 04:35:00|294.25|294.1|294.1|293.95|294.25|294.1|294.05|293.9|105
1604637600000|2020-11-06 04:40:00|294.05|293.9|293.85|293.7|294.05|293.9|293.75|293.6|130
1604637900000|2020-11-06 04:45:00|293.9|293.65|293.8|293.65|293.9|293.75|293.8|293.65|91
1604638200000|2020-11-06 04:50:00|293.85|293.7|293.85|293.7|293.95|293.8|293.8|293.7|98
1604638500000|2020-11-06 04:55:00|293.8|293.65|293.7|293.5|293.85|293.7|293.55|293.4|168
1604638800000|2020-11-06 05:00:00|293.75|293.55|294.1|293.9|294.15|294|293.65|293.5|412
1604639100000|2020-11-06 05:05:00|294.05|293.95|294.3|294.15|294.3|294.15|294.05|293.9|84
1604639400000|2020-11-06 05:10:00|294.35|294.2|294.1|293.9|294.45|294.3|294.05|293.9|89
1604639700000|2020-11-06 05:15:00|294.05|293.8|294|293.8|294.25|294.05|293.95|293.8|74
1604640000000|2020-11-06 05:20:00|293.95|293.85|293.9|293.7|294.05|293.9|293.85|293.7|127
1604640300000|2020-11-06 05:25:00|293.95|293.75|294.25|294.1|294.3|294.15|293.95|293.75|79
1604640600000|2020-11-06 05:30:00|294.3|294.15|294.4|294.25|294.5|294.3|294.1|293.95|390
1604640900000|2020-11-06 05:35:00|294.45|294.3|294.5|294.35|294.65|294.5|294.4|294.25|262
1604641200000|2020-11-06 05:40:00|294.55|294.4|294.65|294.5|294.65|294.5|294.55|294.4|194
1604641500000|2020-11-06 05:45:00|294.7|294.55|294.85|294.65|294.9|294.75|294.65|294.5|365
1604641800000|2020-11-06 05:50:00|294.8|294.7|295.05|294.85|295.05|294.9|294.75|294.6|193
1604642100000|2020-11-06 05:55:00|295.1|294.9|295.3|295.1|295.6|295.4|295.1|294.9|501
1604642400000|2020-11-06 06:00:00|295.25|295.15|295.3|295.15|295.65|295.5|295.2|295.05|275
1604642700000|2020-11-06 06:05:00|295.35|295.2|295.2|295.05|295.4|295.2|295.2|295|255
1604643000000|2020-11-06 06:10:00|295.25|295.1|295.1|294.95|295.3|295.15|295.05|294.9|174
1604643300000|2020-11-06 06:15:00|295.05|294.9|295.05|294.9|295.3|295.15|295.05|294.9|217
1604643600000|2020-11-06 06:20:00|295|294.85|294.55|294.4|295|294.85|294.5|294.35|238
1604643900000|2020-11-06 06:25:00|294.6|294.45|294.3|294.15|294.65|294.5|294.25|294.1|121
1604644200000|2020-11-06 06:30:00|294.35|294.2|294.25|294.1|294.4|294.25|294.2|294.05|109
1604644500000|2020-11-06 06:35:00|294.3|294.15|294.15|294|294.3|294.15|294.05|293.9|142
1604644800000|2020-11-06 06:40:00|294.2|294.05|294.55|294.4|294.55|294.4|294.2|294.05|153
1604645100000|2020-11-06 06:45:00|294.5|294.35|294.5|294.35|294.55|294.4|294.35|294.15|108
1604645400000|2020-11-06 06:50:00|294.45|294.3|294.5|294.35|294.6|294.4|294.45|294.3|88
1604645700000|2020-11-06 06:55:00|294.45|294.3|294.4|294.25|294.7|294.55|294.4|294.25|152
1604646000000|2020-11-06 07:00:00|294.5|294.3|294.6|294.45|294.65|294.5|294.4|294.25|165
1604646300000|2020-11-06 07:05:00|294.65|294.5|294.55|294.4|294.75|294.6|294.5|294.3|203
1604646600000|2020-11-06 07:10:00|294.6|294.45|294.5|294.35|294.75|294.6|294.5|294.3|168
1604646900000|2020-11-06 07:15:00|294.55|294.4|294.6|294.45|294.6|294.45|294.45|294.3|124
1604647200000|2020-11-06 07:20:00|294.65|294.5|294.65|294.5|294.75|294.6|294.5|294.35|222
1604647500000|2020-11-06 07:25:00|294.7|294.55|294.9|294.75|294.9|294.75|294.7|294.5|270
1604647800000|2020-11-06 07:30:00|294.95|294.8|295.1|294.95|295.1|294.95|294.8|294.65|218
1604648100000|2020-11-06 07:35:00|295.05|294.9|295.15|294.95|295.2|295.05|294.9|294.75|255
1604648400000|2020-11-06 07:40:00|295.1|295|295.1|294.95|295.15|295|295|294.85|164
1604648700000|2020-11-06 07:45:00|295.05|294.9|294.95|294.8|295.1|294.95|294.95|294.8|244
1604649000000|2020-11-06 07:50:00|294.9|294.75|294.9|294.75|294.9|294.75|294.85|294.7|146
1604649300000|2020-11-06 07:55:00|294.95|294.8|295.15|295|295.2|295.05|294.95|294.8|317
1604649600000|2020-11-06 08:00:00|295.1|294.95|295.35|295.2|295.35|295.2|295.1|294.95|483
1604649900000|2020-11-06 08:05:00|295.4|295.25|295.9|295.75|295.9|295.75|295.35|295.2|724
1604650200000|2020-11-06 08:10:00|295.95|295.8|295.85|295.7|295.95|295.8|295.6|295.45|630
1604650500000|2020-11-06 08:15:00|295.9|295.65|295.85|295.65|296.05|295.9|295.8|295.65|408
1604650800000|2020-11-06 08:20:00|295.8|295.7|295.65|295.5|295.9|295.75|295.6|295.45|195
1604651100000|2020-11-06 08:25:00|295.7|295.45|295.95|295.8|295.95|295.8|295.65|295.45|318
1604651400000|2020-11-06 08:30:00|295.9|295.75|295.9|295.75|296.05|295.9|295.8|295.65|291
1604651700000|2020-11-06 08:35:00|295.85|295.7|295.3|295.1|295.85|295.7|295.3|295.1|302
1604652000000|2020-11-06 08:40:00|295.25|295.15|295.3|295.1|295.35|295.15|295.05|294.85|238
1604652300000|2020-11-06 08:45:00|295.25|295.15|295.25|295.1|295.35|295.2|295.2|295.05|189
1604652600000|2020-11-06 08:50:00|295.3|295.15|295.05|294.9|295.3|295.15|295.05|294.9|267
1604652900000|2020-11-06 08:55:00|295.1|294.95|295.05|294.85|295.2|295.05|295|294.85|588
1604653200000|2020-11-06 09:00:00|295.1|294.95|294.75|294.6|295.1|294.95|294.65|294.5|638
1604653500000|2020-11-06 09:05:00|294.7|294.55|294.3|294.15|294.85|294.7|294.25|294.1|380
1604653800000|2020-11-06 09:10:00|294.35|294.1|294.15|294|294.6|294.25|294.1|293.95|170
1604654100000|2020-11-06 09:15:00|294.2|294.05|294.35|294.2|294.35|294.2|294.2|294.05|218
1604654400000|2020-11-06 09:20:00|294.55|293.95|294.65|294.05|294.65|294.05|294.55|293.95|0
1604654700000|2020-11-06 09:25:00|294.55|293.95|294.55|293.95|294.75|294.15|294.45|293.85|32
1604655000000|2020-11-06 09:30:00|294.45|293.85|294.55|293.95|294.65|294.05|294.45|293.85|0
1604655300000|2020-11-06 09:35:00|294.45|293.85|294.25|293.65|294.55|293.95|294.25|293.65|0
1604655600000|2020-11-06 09:40:00|294.35|293.75|294.35|293.75|294.35|293.75|294.15|293.55|0
1604655900000|2020-11-06 09:45:00|294.25|293.65|294.25|293.65|294.35|293.75|294.15|293.55|0
1604656200000|2020-11-06 09:50:00|294.2|294|293.95|293.75|294.45|294.3|293.8|293.6|132
1604656500000|2020-11-06 09:55:00|293.9|293.7|294.15|293.95|294.15|294|293.8|293.65|43
1604656800000|2020-11-06 10:00:00|294.2|294|294.1|293.9|294.2|294.05|293.9|293.7|17
1604657100000|2020-11-06 10:05:00|294.05|293.95|294.65|294.5|294.65|294.5|294.05|293.95|71
1604657400000|2020-11-06 10:10:00|294.6|294.45|294.85|294.7|294.95|294.75|294.6|294.4|38
1604657700000|2020-11-06 10:15:00|294.8|294.65|294.7|294.5|294.85|294.7|294.65|294.45|39
1604658000000|2020-11-06 10:20:00|294.65|294.45|294.85|294.7|294.85|294.7|294.65|294.45|7
1604658300000|2020-11-06 10:25:00|294.9|294.75|295.05|294.85|295.1|294.9|294.85|294.65|22
1604658600000|2020-11-06 10:30:00|295.1|294.9|295.2|294.95|295.2|295|295.05|294.85|16
1604658900000|2020-11-06 10:35:00|295.15|294.9|295.25|295.1|295.25|295.1|295.05|294.85|27
1604659200000|2020-11-06 10:40:00|295.2|295.05|295.3|295.15|295.3|295.15|295.2|295.05|24
1604659500000|2020-11-06 10:45:00|295.25|295.1|295.35|295.2|295.4|295.25|295.25|295.1|11
1604659800000|2020-11-06 10:50:00|295.4|295.15|295.35|295.15|295.45|295.3|295.3|295.1|26
1604660100000|2020-11-06 10:55:00|295.4|295.2|295.25|295.05|295.4|295.25|295.15|294.95|6
1604660400000|2020-11-06 11:00:00|295.2|295|295.55|295.4|295.55|295.4|295.2|295|20
1604660700000|2020-11-06 11:05:00|295.6|295.35|295.6|295.45|295.6|295.45|295.45|295.25|16
1604661000000|2020-11-06 11:10:00|295.55|295.4|295.5|295.3|295.7|295.5|295.5|295.3|16
1604661300000|2020-11-06 11:15:00|295.55|295.35|295.5|295.25|295.55|295.4|295.3|295.15|60
1604661600000|2020-11-06 11:20:00|295.45|295.3|295.45|295.3|295.5|295.35|295.35|295.2|27
1604661900000|2020-11-06 11:25:00|295.4|295.25|295.25|295.05|295.45|295.3|295.25|295.05|62
1604662200000|2020-11-06 11:30:00|295.2|295|295.4|295.15|295.4|295.2|295.2|295|11
1604662500000|2020-11-06 11:35:00|295.35|295.2|295.35|295.1|295.4|295.2|295.25|295.05|2
1604662800000|2020-11-06 11:40:00|295.3|295.05|295.5|295.35|295.5|295.35|295.25|295|3
1604663100000|2020-11-06 11:45:00|295.6|295.4|295.2|295|295.6|295.45|295.2|295|29
1604663400000|2020-11-06 11:50:00|295.15|294.95|295.35|295.2|295.4|295.2|295.1|294.95|12
1604663700000|2020-11-06 11:55:00|295.4|295.25|295.35|295.15|295.4|295.25|295.3|295.1|5
1604664000000|2020-11-06 12:00:00|295.3|295.2|295.45|295.3|295.45|295.3|295.3|295.15|15
1604664300000|2020-11-06 12:05:00|295.4|295.25|295.55|295.35|295.6|295.45|295.4|295.25|25
1604664600000|2020-11-06 12:10:00|295.5|295.3|295.3|295.1|295.55|295.3|295.3|295.1|12
1604664900000|2020-11-06 12:15:00|295.25|295.15|295.35|295.15|295.35|295.2|295.2|295|21
1604665200000|2020-11-06 12:20:00|295.3|295.2|295.15|295|295.35|295.2|295.15|295|5
1604665500000|2020-11-06 12:25:00|295.1|294.95|295.1|294.9|295.2|295|294.95|294.75|31
1604665800000|2020-11-06 12:30:00|295.05|294.95|294.95|294.7|295.1|294.95|294.9|294.7|6
1604666100000|2020-11-06 12:35:00|294.9|294.75|294.7|294.55|295.05|294.85|294.7|294.55|15
1604666400000|2020-11-06 12:40:00|294.65|294.5|294.95|294.75|294.95|294.8|294.6|294.45|16
1604666700000|2020-11-06 12:45:00|294.9|294.8|294.95|294.75|295.05|294.85|294.9|294.7|4
1604667000000|2020-11-06 12:50:00|295|294.8|295.05|294.8|295.1|294.9|294.95|294.75|7
1604667300000|2020-11-06 12:55:00|295|294.85|294.95|294.7|295.15|294.9|294.9|294.7|7
1604667600000|2020-11-06 13:00:00|294.9|294.75|295|294.8|295|294.85|294.75|294.6|17
1604667900000|2020-11-06 13:05:00|294.95|294.75|295.05|294.85|295.1|294.9|294.95|294.75|69
1604668200000|2020-11-06 13:10:00|295|294.9|295.15|294.95|295.15|295|295|294.85|14
1604668500000|2020-11-06 13:15:00|295.1|295|295.15|294.95|295.2|295.05|295.1|294.9|20
1604668800000|2020-11-06 13:20:00|295.2|295|295.2|295|295.2|295.05|295.05|294.9|14
1604669100000|2020-11-06 13:25:00|295.15|295.05|295.15|294.6|295.15|295.05|295.15|294.6|10
1604669400000|2020-11-06 13:30:00|295.2|294.65|295.4|295.15|295.4|295.2|295.15|294.65|29
1604669700000|2020-11-06 13:35:00|295.35|295.1|295.35|295.15|295.4|295.2|295.3|295.05|8
1604670000000|2020-11-06 13:40:00|295.3|295.2|295.3|295.15|295.4|295.25|295.3|295.1|3
1604670300000|2020-11-06 13:45:00|295.35|295.1|295.45|295.25|295.5|295.35|295.3|295.1|20
1604670600000|2020-11-06 13:50:00|295.5|295.3|295.6|295.45|295.75|295.6|295.5|295.25|40
1604670900000|2020-11-06 13:55:00|295.65|295.4|295.7|295.45|295.7|295.55|295.6|295.4|46
1604671200000|2020-11-06 14:00:00|295.75|295.5|295.65|295.45|295.8|295.65|295.55|295.4|16
1604671500000|2020-11-06 14:05:00|295.7|295.5|295.75|295.6|295.75|295.6|295.6|295.4|23
1604671800000|2020-11-06 14:10:00|295.7|295.55|296.15|295.95|296.15|295.95|295.65|295.45|52
1604672100000|2020-11-06 14:15:00|296.1|295.9|296.35|296.15|296.55|296.4|296.05|295.85|62
1604672400000|2020-11-06 14:20:00|296.4|296.2|296.35|296.15|296.55|296.35|296.1|295.8|12
1604672700000|2020-11-06 14:25:00|296.3|296.1|295.9|295.6|296.35|296.1|295.85|295.6|27
1604673000000|2020-11-06 14:30:00|295.85|295.65|295.85|295.6|296|295.75|295.35|295.2|23
1604673300000|2020-11-06 14:35:00|295.9|295.65|295.6|295.4|296|295.75|295.55|295.35|38
1604673600000|2020-11-06 14:40:00|295.55|295.3|295.5|295.25|295.7|295.5|295.4|295.25|30
1604673900000|2020-11-06 14:45:00|295.55|295.3|295.6|295.35|295.9|295.7|295.5|295.3|26
1604674200000|2020-11-06 14:50:00|295.55|295.3|295.55|295.35|295.7|295.45|295.4|295.25|10
1604674500000|2020-11-06 14:55:00|295.6|295.4|295.7|295.45|295.75|295.55|295.35|295.2|35
1604674800000|2020-11-06 15:00:00|295.75|295.5|295.85|295.6|295.9|295.7|295.7|295.5|17
1604675100000|2020-11-06 15:05:00|295.8|295.55|296.2|296|296.2|296|295.7|295.55|7
1604675400000|2020-11-06 15:10:00|296.25|296.05|296.2|295.95|296.35|296.1|296.15|295.9|29
1604675700000|2020-11-06 15:15:00|296.15|296|296.3|296.05|296.3|296.05|296.05|295.9|18
1604676000000|2020-11-06 15:20:00|296.35|296.1|296.45|296.2|296.45|296.25|296.2|296|22
1604676300000|2020-11-06 15:25:00|296.4|296.25|296.4|296.25|296.5|296.3|296.4|296.2|3
1604676600000|2020-11-06 15:30:00|296.35|296.2|296.25|296.05|296.5|296.3|296.2|296|17
1604676900000|2020-11-06 15:35:00|296.3|296.1|296.25|296|296.4|296.2|296.2|296|6
1604677200000|2020-11-06 15:40:00|296.2|296.05|296.4|296.2|296.45|296.25|296.15|296|8
1604677500000|2020-11-06 15:45:00|296.35|296.15|296.45|296.2|296.5|296.25|296.3|296.05|9
1604677800000|2020-11-06 15:50:00|296.5|296.25|296.5|296.35|296.6|296.45|296.4|296.2|20
1604678100000|2020-11-06 15:55:00|296.45|296.3|295.75|295.55|296.5|296.3|295.6|295.45|80
1604678400000|2020-11-06 16:00:00|295.8|295.6|296.1|295.9|296.2|295.95|295.6|295.45|65
1604678700000|2020-11-06 16:05:00|296.05|295.95|296.25|296.1|296.3|296.1|296.05|295.85|20
1604679000000|2020-11-06 16:10:00|296.2|296.05|295.9|295.7|296.25|296.05|295.85|295.65|72
1604679300000|2020-11-06 16:15:00|295.85|295.75|296.1|295.9|296.2|295.95|295.75|295.6|32
1604679600000|2020-11-06 16:20:00|296.05|295.85|296.15|295.95|296.2|295.95|296|295.8|24
1604679900000|2020-11-06 16:25:00|296.1|295.9|296.1|295.9|296.2|295.95|295.9|295.7|12
1604680200000|2020-11-06 16:30:00|296.15|295.95|296.05|295.85|296.15|295.95|295.95|295.75|11
1604680500000|2020-11-06 16:35:00|296|295.9|296.15|296|296.25|296.05|296|295.85|41
1604680800000|2020-11-06 16:40:00|296.2|295.95|296.1|295.9|296.2|296|296.05|295.85|24
1604681100000|2020-11-06 16:45:00|296.05|295.95|296.1|295.9|296.2|296|296|295.8|19
1604681400000|2020-11-06 16:50:00|296.15|295.95|296.05|295.9|296.3|296.15|296.05|295.85|23
1604681700000|2020-11-06 16:55:00|296|295.85|295.95|295.75|296.05|295.85|295.8|295.6|36
1604682000000|2020-11-06 17:00:00|295.9|295.8|295.95|295.8|296.1|295.9|295.9|295.75|31
1604682300000|2020-11-06 17:05:00|296|295.85|295.95|295.8|296|295.85|295.9|295.75|19
1604682600000|2020-11-06 17:10:00|296|295.85|295.9|295.75|296.05|295.9|295.8|295.6|12
1604682900000|2020-11-06 17:15:00|295.95|295.7|295.95|295.8|296|295.8|295.7|295.55|44
1604683200000|2020-11-06 17:20:00|296|295.85|296|295.8|296.1|295.9|295.95|295.75|4
1604683500000|2020-11-06 17:25:00|296.05|295.85|296.05|295.8|296.1|295.85|295.9|295.7|14
1604683800000|2020-11-06 17:30:00|296.1|295.85|296.1|295.9|296.2|296|296.05|295.85|7
1604684100000|2020-11-06 17:35:00|296.05|295.85|296.1|295.85|296.15|295.9|295.95|295.75|3
1604684400000|2020-11-06 17:40:00|296.15|295.9|296.05|295.9|296.2|296|296.05|295.85|41
1604684700000|2020-11-06 17:45:00|296|295.85|296.05|295.85|296.05|295.9|295.95|295.75|14
1604685000000|2020-11-06 17:50:00|296.15|295.9|296.15|295.95|296.2|296|296.1|295.85|7
1604685300000|2020-11-06 17:55:00|296.2|296|296.05|295.9|296.2|296|296.05|295.85|7
1604685600000|2020-11-06 18:00:00|296.1|295.95|296.15|295.95|296.2|296|296.05|295.85|7
1604685900000|2020-11-06 18:05:00|296.1|295.9|296.15|295.95|296.2|295.95|296.05|295.85|0
1604686200000|2020-11-06 18:10:00|296.2|296|296.2|295.95|296.25|296.05|296.15|295.95|0
1604686500000|2020-11-06 18:15:00|296.15|296|296.25|296.05|296.25|296.05|296.15|295.95|0
1604686800000|2020-11-06 18:20:00|296.2|296|296.25|296|296.3|296.05|296.1|295.9|2
1604687100000|2020-11-06 18:25:00|296.3|296.05|296.25|296.05|296.35|296.15|296.25|296.05|0
1604687400000|2020-11-06 18:30:00|296.2|296|296.25|296|296.3|296.05|296.15|295.95|0
1604687700000|2020-11-06 18:35:00|296.3|296.05|296.25|296.05|296.35|296.15|296.2|296|0
1604688000000|2020-11-06 18:40:00|296.3|296.1|296.2|296.05|296.3|296.1|296.2|296.05|0
1604688300000|2020-11-06 18:45:00|296.3|296.1|296.3|296.1|296.35|296.15|296.2|296|2
1604688600000|2020-11-06 18:50:00|296.25|296.15|296.3|296.1|296.3|296.15|296.25|296|1
1604688900000|2020-11-06 18:55:00|296.35|296.05|296.35|296.1|296.4|296.2|296.25|296.05|4
1604689200000|2020-11-06 19:00:00|296.4|296.15|296.3|296.1|296.4|296.2|296.25|296|2
1604689500000|2020-11-06 19:05:00|296.35|296.15|296.4|296.15|296.4|296.2|296.3|296.1|0
1604689800000|2020-11-06 19:10:00|296.35|296.2|296.4|296.2|296.4|296.2|296.3|296.2|5
1604690100000|2020-11-06 19:15:00|296.45|296.25|296.4|296.25|296.45|296.25|296.35|296.15|2
1604690400000|2020-11-06 19:20:00|296.35|296.2|296.4|296.25|296.45|296.25|296.35|296.15|17
1604690700000|2020-11-06 19:25:00|296.35|296.2|296.4|296.2|296.45|296.2|296.3|296.15|7
1604691000000|2020-11-06 19:30:00|296.45|296.25|296.4|296.25|296.45|296.3|296.4|296.2|8
1604691300000|2020-11-06 19:35:00|296.45|296.2|296.3|296.15|296.45|296.25|296.3|296.15|4
1604691600000|2020-11-06 19:40:00|296.35|296.25|296.3|296.1|296.4|296.25|296.25|296.1|22
1604691900000|2020-11-06 19:45:00|296.25|296.05|296.25|296.1|296.3|296.15|296.2|296.05|25
1604692200000|2020-11-06 19:50:00|296.3|296.05|296.3|296.15|296.35|296.2|296.25|296.05|22
1604692500000|2020-11-06 19:55:00|296.25|296.1|296.3|296.15|296.35|296.2|296.25|296.1|17
1604692800000|2020-11-06 20:00:00|296.35|296.1|296.25|296.05|296.35|296.15|296.1|295.95|42
1604693100000|2020-11-06 20:05:00|296.2|296|296.25|296.05|296.3|296.1|296.2|296|22
1604693400000|2020-11-06 20:10:00|296.2|296.1|296.35|296.15|296.35|296.2|296.2|296.1|0
1604693700000|2020-11-06 20:15:00|296.3|296.1|296.25|296.05|296.35|296.15|296.2|296|15
1604694000000|2020-11-06 20:20:00|296.3|296.1|296.3|296.05|296.3|296.15|296.15|296|7
1604694300000|2020-11-06 20:25:00|296.25|296.1|296.45|296.25|296.45|296.3|296.2|296.05|7
1604694600000|2020-11-06 20:30:00|296.4|296.2|296.5|296.3|296.55|296.35|296.35|296.2|16
1604694900000|2020-11-06 20:35:00|296.45|296.35|296.55|296.35|296.55|296.4|296.45|296.3|7
1604695200000|2020-11-06 20:40:00|296.5|296.4|296.95|296.75|296.95|296.75|296.5|296.4|37
1604695500000|2020-11-06 20:45:00|297|296.8|297|296.8|297.05|296.9|296.9|296.7|22
1604695800000|2020-11-06 20:50:00|296.95|296.85|296.7|296.45|297|296.85|296.6|296.4|104
1604696100000|2020-11-06 20:55:00|296.65|296.4|296.25|296.05|296.65|296.4|296.2|296|34
1604696400000|2020-11-06 21:00:00|296.3|296.1|296.35|296.15|296.35|296.15|296.3|296.05|0
1604696700000|2020-11-06 21:05:00|296.3|296.1|296.15|295.9|296.3|296.1|296.05|295.9|21
1604697000000|2020-11-06 21:10:00|296.1|295.85|296.35|295.75|296.45|295.9|296.05|295.75|46
1604697300000|2020-11-06 21:15:00|296.25|295.65|296.35|295.75|296.45|295.85|296.25|295.65|0
1604698200000|2020-11-06 21:30:00|296.45|295.85|296.45|295.85|296.55|295.95|296.35|295.75|0
1604698500000|2020-11-06 21:35:00|296.55|295.95|296.55|295.95|296.55|295.95|296.45|295.85|0
1604698800000|2020-11-06 21:40:00|296.45|295.85|296.45|295.85|296.45|295.85|296.45|295.85|0
1604699100000|2020-11-06 21:45:00|296.55|295.95|296.55|295.95|296.55|295.95|296.45|295.85|0
1604699400000|2020-11-06 21:50:00|296.45|295.85|296.45|295.85|296.55|295.95|296.45|295.85|0
1604699700000|2020-11-06 21:55:00|296.55|295.95|296.55|295.95|296.65|296.05|296.45|295.85|0
1604876400000|2020-11-08 23:00:00|297.05|296.45|296.95|296.35|297.05|296.45|296.75|296.15|0
1604876700000|2020-11-08 23:05:00|297.05|296.45|297.05|296.45|297.05|296.45|296.85|296.25|0
1604877000000|2020-11-08 23:10:00|297.15|296.55|297.55|296.95|297.55|296.95|297.05|296.45|0
1604877300000|2020-11-08 23:15:00|297.45|296.85|298.15|297.55|298.25|297.65|297.45|296.85|0
1604877600000|2020-11-08 23:20:00|298.25|297.65|298.05|297.45|298.25|297.65|297.95|297.35|0
1604877900000|2020-11-08 23:25:00|297.95|297.35|298.05|297.45|298.05|297.45|297.95|297.35|0
1604878200000|2020-11-08 23:30:00|297.95|297.35|298.05|297.45|298.15|297.55|297.95|297.35|0
1604878500000|2020-11-08 23:35:00|298.15|297.55|298.45|297.85|298.75|298.15|298.15|297.55|0
1604878800000|2020-11-08 23:40:00|298.35|297.75|298.75|298.15|299.05|298.45|298.35|297.75|0
1604879100000|2020-11-08 23:45:00|298.65|298.05|298.45|297.85|298.75|298.15|298.45|297.85|0
1604879400000|2020-11-08 23:50:00|298.55|297.95|298.45|297.85|298.55|297.95|298.45|297.85|0
1604879700000|2020-11-08 23:55:00|298.55|297.95|298.45|297.85|298.55|297.95|298.35|297.75|0
1604880000000|2020-11-09 00:00:00|298.35|297.75|298.35|297.75|298.55|297.95|298.35|297.75|0
1604880300000|2020-11-09 00:05:00|298.25|297.65|298.05|297.45|298.35|297.75|297.95|297.35|0
1604880600000|2020-11-09 00:10:00|297.95|297.35|298.05|297.45|298.15|297.55|297.95|297.35|0
1604880900000|2020-11-09 00:15:00|298.15|297.55|298.15|297.55|298.25|297.65|298.05|297.45|0
1604881200000|2020-11-09 00:20:00|298.05|297.45|298.25|297.65|298.25|297.65|298.05|297.45|0
1604881500000|2020-11-09 00:25:00|298.15|297.55|297.55|296.95|298.25|297.65|297.55|296.95|0
1604881800000|2020-11-09 00:30:00|297.4|297.1|297.76|297.56|298.45|298.25|297.3|297.1|493
1604882100000|2020-11-09 00:35:00|297.71|297.61|297.06|296.81|297.86|297.61|296.86|296.66|320
1604882400000|2020-11-09 00:40:00|297.01|296.86|297.76|297.56|297.76|297.56|296.91|296.71|214
1604882700000|2020-11-09 00:45:00|297.81|297.61|297.71|297.51|297.91|297.71|297.51|297.36|246
1604883000000|2020-11-09 00:50:00|297.76|297.56|297.76|297.56|298.06|297.91|297.71|297.51|313
1604883300000|2020-11-09 00:55:00|297.81|297.61|298.91|298.71|299.01|298.86|297.51|297.36|485
1604883600000|2020-11-09 01:00:00|298.76|298.61|299.61|299.46|299.66|299.51|298.41|298.26|1357
1604883900000|2020-11-09 01:05:00|299.66|299.51|300.41|300.26|300.61|300.41|299.66|299.51|1132
1604884200000|2020-11-09 01:10:00|300.46|300.31|300.71|300.51|301.06|300.91|300.31|300.16|1000
1604884500000|2020-11-09 01:15:00|300.76|300.56|299.96|299.81|300.81|300.66|299.81|299.61|792
1604884800000|2020-11-09 01:20:00|299.91|299.76|299.91|299.71|300.06|299.91|299.56|299.41|493
1604885100000|2020-11-09 01:25:00|299.86|299.66|300.11|299.96|300.41|300.26|299.76|299.61|501
1604885400000|2020-11-09 01:30:00|300.06|299.91|298.96|298.76|300.16|300.01|298.96|298.76|551
1604885700000|2020-11-09 01:35:00|299.01|298.81|299.41|299.26|299.51|299.36|298.66|298.51|641
1604886000000|2020-11-09 01:40:00|299.46|299.31|299.46|299.26|299.76|299.61|299.26|299.11|362
1604886300000|2020-11-09 01:45:00|299.41|299.31|299.66|299.51|299.91|299.76|299.36|299.21|387
1604886600000|2020-11-09 01:50:00|299.61|299.46|300.01|299.86|300.06|299.91|299.26|299.11|454
1604886900000|2020-11-09 01:55:00|300.06|299.91|299.66|299.51|300.06|299.91|299.56|299.36|223
1604887200000|2020-11-09 02:00:00|299.76|299.56|299.76|299.61|300.06|299.91|299.76|299.56|343
1604887500000|2020-11-09 02:05:00|299.71|299.56|299.91|299.76|300.06|299.86|299.61|299.46|289
1604887800000|2020-11-09 02:10:00|299.96|299.81|300.01|299.86|300.06|299.91|299.76|299.61|267
1604888100000|2020-11-09 02:15:00|299.96|299.81|299.46|299.31|299.96|299.81|299.31|299.16|388
1604888400000|2020-11-09 02:20:00|299.51|299.36|299.56|299.41|299.61|299.46|299.31|299.16|232
1604888700000|2020-11-09 02:25:00|299.51|299.36|299.36|299.16|299.56|299.41|299.21|299.06|224
1604889000000|2020-11-09 02:30:00|299.41|299.21|299.41|299.26|299.71|299.56|299.21|299.06|248
1604889300000|2020-11-09 02:35:00|299.36|299.21|299.41|299.21|299.66|299.46|299.31|299.11|201
1604889600000|2020-11-09 02:40:00|299.46|299.26|299.56|299.41|299.76|299.61|299.41|299.26|232
1604889900000|2020-11-09 02:45:00|299.61|299.46|299.51|299.31|299.71|299.56|299.16|299.01|320
1604890200000|2020-11-09 02:50:00|299.46|299.36|299.36|299.21|299.56|299.41|299.26|299.11|250
1604890500000|2020-11-09 02:55:00|299.31|299.16|299.36|299.16|299.46|299.31|299.21|299.06|219
1604890800000|2020-11-09 03:00:00|299.31|299.11|299.31|299.16|299.41|299.26|299.26|299.11|215
1604891100000|2020-11-09 03:05:00|299.26|299.11|299.31|299.16|299.51|299.31|299.26|299.11|162
1604891400000|2020-11-09 03:10:00|299.26|299.11|298.91|298.76|299.26|299.11|298.71|298.56|284
1604891700000|2020-11-09 03:15:00|298.96|298.81|298.81|298.66|299.01|298.86|298.66|298.51|166
1604892000000|2020-11-09 03:20:00|298.86|298.71|298.66|298.51|298.91|298.76|298.56|298.41|178
1604892300000|2020-11-09 03:25:00|298.61|298.46|298.51|298.36|298.61|298.46|298.41|298.21|119
1604892600000|2020-11-09 03:30:00|298.46|298.31|298.36|298.21|298.56|298.41|298.26|298.11|169
1604892900000|2020-11-09 03:35:00|298.41|298.26|298.56|298.41|298.66|298.51|298.41|298.26|212
1604893200000|2020-11-09 03:40:00|298.61|298.46|298.56|298.41|298.76|298.61|298.51|298.36|140
1604893500000|2020-11-09 03:45:00|298.51|298.36|298.46|298.31|298.66|298.51|298.41|298.26|122
1604893800000|2020-11-09 03:50:00|298.51|298.26|298.86|298.66|298.96|298.81|298.51|298.26|245
1604894100000|2020-11-09 03:55:00|298.91|298.71|298.61|298.41|299.06|298.91|298.61|298.41|166
1604894400000|2020-11-09 04:00:00|298.56|298.46|298.56|298.41|298.76|298.61|298.56|298.41|145
1604894700000|2020-11-09 04:05:00|298.61|298.46|298.86|298.66|298.86|298.66|298.56|298.41|133
1604895000000|2020-11-09 04:10:00|298.81|298.61|298.71|298.56|298.86|298.71|298.71|298.56|49
1604895300000|2020-11-09 04:15:00|298.76|298.61|298.66|298.51|298.81|298.66|298.66|298.51|70
1604895600000|2020-11-09 04:20:00|298.61|298.46|298.61|298.46|298.66|298.51|298.51|298.36|62
1604895900000|2020-11-09 04:25:00|298.56|298.41|298.56|298.41|298.56|298.41|298.46|298.31|66
1604896200000|2020-11-09 04:30:00|298.61|298.46|298.61|298.46|298.66|298.46|298.51|298.36|30
1604896500000|2020-11-09 04:35:00|298.66|298.51|298.76|298.61|298.81|298.66|298.66|298.51|96
1604896800000|2020-11-09 04:40:00|298.81|298.56|298.56|298.36|298.81|298.61|298.51|298.36|66
1604897100000|2020-11-09 04:45:00|298.61|298.41|298.56|298.41|298.61|298.41|298.51|298.36|22
1604897400000|2020-11-09 04:50:00|298.51|298.36|298.66|298.51|298.71|298.56|298.51|298.36|125
1604897700000|2020-11-09 04:55:00|298.71|298.56|298.86|298.71|298.86|298.71|298.66|298.51|77
1604898000000|2020-11-09 05:00:00|298.91|298.76|299.06|298.91|299.11|298.96|298.76|298.61|241
1604898300000|2020-11-09 05:05:00|299.01|298.86|299.06|298.86|299.16|299.01|298.91|298.76|116
1604898600000|2020-11-09 05:10:00|299.01|298.91|299.11|298.96|299.11|298.96|298.91|298.76|98
1604898900000|2020-11-09 05:15:00|299.16|299.01|299.16|299.01|299.26|299.11|299.11|298.96|140
1604899200000|2020-11-09 05:20:00|299.21|299.06|299.51|299.31|299.51|299.31|299.16|299.01|142
1604899500000|2020-11-09 05:25:00|299.46|299.26|299.21|299.01|299.46|299.26|299.11|298.96|150
1604899800000|2020-11-09 05:30:00|299.31|299.06|298.96|298.81|299.31|299.16|298.96|298.76|85
1604900100000|2020-11-09 05:35:00|298.91|298.76|299.16|299.01|299.21|299.06|298.86|298.66|142
1604900400000|2020-11-09 05:40:00|299.21|298.96|299.31|299.11|299.31|299.16|299.11|298.96|73
1604900700000|2020-11-09 05:45:00|299.26|299.16|298.86|298.71|299.36|299.16|298.76|298.61|219
1604901000000|2020-11-09 05:50:00|298.81|298.66|299.01|298.86|299.01|298.86|298.76|298.61|140
1604901300000|2020-11-09 05:55:00|299.06|298.91|299.16|299.01|299.31|299.16|299.06|298.91|229
1604901600000|2020-11-09 06:00:00|299.11|298.96|298.86|298.71|299.31|299.16|298.86|298.71|221
1604901900000|2020-11-09 06:05:00|298.91|298.76|298.76|298.61|298.96|298.81|298.56|298.41|219
1604902200000|2020-11-09 06:10:00|298.81|298.66|298.91|298.76|298.96|298.76|298.71|298.56|95
1604902500000|2020-11-09 06:15:00|298.86|298.71|298.96|298.76|299.06|298.91|298.86|298.71|148
1604902800000|2020-11-09 06:20:00|298.91|298.81|299.11|298.96|299.16|299.01|298.91|298.76|141
1604903100000|2020-11-09 06:25:00|299.16|299.01|298.96|298.81|299.21|299.06|298.96|298.76|120
1604903400000|2020-11-09 06:30:00|298.91|298.76|299.11|298.91|299.11|298.91|298.81|298.66|139
1604903700000|2020-11-09 06:35:00|299.06|298.96|298.66|298.51|299.11|298.96|298.61|298.46|188
1604904000000|2020-11-09 06:40:00|298.61|298.46|298.81|298.66|298.91|298.76|298.56|298.41|35
1604904300000|2020-11-09 06:45:00|298.76|298.61|298.51|298.36|298.81|298.66|298.46|298.26|131
1604904600000|2020-11-09 06:50:00|298.56|298.41|298.46|298.31|298.66|298.51|298.41|298.26|43
1604904900000|2020-11-09 06:55:00|298.41|298.26|298.61|298.41|298.66|298.46|298.36|298.21|82
1604905200000|2020-11-09 07:00:00|298.56|298.46|298.81|298.61|298.91|298.71|298.46|298.26|367
1604905500000|2020-11-09 07:05:00|298.76|298.66|298.91|298.76|298.96|298.81|298.76|298.66|78
1604905800000|2020-11-09 07:10:00|298.86|298.71|299.06|298.91|299.16|299.01|298.81|298.66|205
1604906100000|2020-11-09 07:15:00|299.11|298.96|299.06|298.91|299.11|298.96|298.96|298.81|188
1604906400000|2020-11-09 07:20:00|299.01|298.86|298.81|298.66|299.11|298.96|298.81|298.66|136
1604906700000|2020-11-09 07:25:00|298.86|298.71|298.61|298.46|298.91|298.76|298.56|298.41|140
1604907000000|2020-11-09 07:30:00|298.66|298.51|298.81|298.61|298.86|298.66|298.61|298.46|162
1604907300000|2020-11-09 07:35:00|298.76|298.66|298.76|298.61|298.81|298.66|298.61|298.46|97
1604907600000|2020-11-09 07:40:00|298.81|298.66|298.71|298.51|298.81|298.66|298.66|298.51|162
1604907900000|2020-11-09 07:45:00|298.66|298.46|298.66|298.51|298.81|298.66|298.61|298.46|118
1604908200000|2020-11-09 07:50:00|298.61|298.46|298.76|298.56|298.76|298.61|298.56|298.41|106
1604908500000|2020-11-09 07:55:00|298.81|298.61|298.81|298.66|298.86|298.71|298.71|298.56|217
1604908800000|2020-11-09 08:00:00|298.76|298.61|298.66|298.46|298.96|298.81|298.61|298.46|205
1604909100000|2020-11-09 08:05:00|298.71|298.51|299.06|298.91|299.06|298.91|298.66|298.51|202
1604909400000|2020-11-09 08:10:00|299.01|298.86|298.71|298.56|299.01|298.86|298.66|298.51|201
1604909700000|2020-11-09 08:15:00|298.76|298.61|299.01|298.86|299.06|298.91|298.76|298.56|257
1604910000000|2020-11-09 08:20:00|299.06|298.81|298.96|298.81|299.06|298.86|298.86|298.71|147
1604910300000|2020-11-09 08:25:00|299.01|298.86|298.86|298.71|299.01|298.86|298.71|298.56|194
1604910600000|2020-11-09 08:30:00|298.81|298.66|298.86|298.71|298.86|298.71|298.76|298.56|124
1604910900000|2020-11-09 08:35:00|298.91|298.66|298.81|298.61|298.91|298.71|298.71|298.56|260
1604911200000|2020-11-09 08:40:00|298.76|298.66|298.76|298.61|298.81|298.66|298.61|298.46|305
1604911500000|2020-11-09 08:45:00|298.71|298.56|298.76|298.61|298.81|298.66|298.71|298.51|218
1604911800000|2020-11-09 08:50:00|298.81|298.66|298.86|298.71|298.86|298.71|298.76|298.61|272
1604912100000|2020-11-09 08:55:00|298.81|298.66|299.06|298.91|299.06|298.91|298.81|298.66|503
1604912400000|2020-11-09 09:00:00|299.11|298.96|298.96|298.76|299.11|298.96|298.86|298.71|572
1604912700000|2020-11-09 09:05:00|298.91|298.81|299.26|299.11|299.26|299.11|298.86|298.71|353
1604913000000|2020-11-09 09:10:00|299.16|299.01|299.06|298.61|299.51|299.31|298.96|298.61|242
1604913300000|2020-11-09 09:15:00|298.96|298.56|298.86|298.66|299.16|298.96|298.81|298.56|270
1604913600000|2020-11-09 09:20:00|299.16|298.56|298.96|298.36|299.16|298.56|298.96|298.36|0
1604913900000|2020-11-09 09:25:00|299.06|298.46|298.76|298.16|299.06|298.46|298.66|298.06|6
1604914200000|2020-11-09 09:30:00|298.86|298.26|298.76|298.16|298.86|298.26|298.66|298.06|0
1604914500000|2020-11-09 09:35:00|298.66|298.06|298.86|298.26|298.86|298.26|298.66|298.06|0
1604914800000|2020-11-09 09:40:00|298.76|298.16|298.86|298.26|298.86|298.26|298.76|298.16|0
1604915100000|2020-11-09 09:45:00|298.76|298.16|298.86|298.26|298.86|298.26|298.76|298.16|0
1604915400000|2020-11-09 09:50:00|298.76|298.16|298.96|298.76|299.06|298.91|298.76|298.16|15
1604915700000|2020-11-09 09:55:00|298.91|298.81|299.01|298.81|299.01|298.81|298.81|298.61|13
1604916000000|2020-11-09 10:00:00|298.96|298.86|299.21|299.01|299.21|299.01|298.96|298.81|17
1604916300000|2020-11-09 10:05:00|299.16|299.06|299.36|299.21|299.36|299.21|299.11|298.96|11
1604916600000|2020-11-09 10:10:00|299.31|299.16|299.41|299.26|299.41|299.26|299.31|299.16|40
1604916900000|2020-11-09 10:15:00|299.46|299.31|299.61|299.46|299.61|299.46|299.41|299.26|63
1604917200000|2020-11-09 10:20:00|299.66|299.41|299.61|299.41|299.71|299.46|299.51|299.31|15
1604917500000|2020-11-09 10:25:00|299.56|299.36|299.56|299.36|299.56|299.41|299.36|299.16|35
1604917800000|2020-11-09 10:30:00|299.61|299.41|299.61|299.46|299.71|299.51|299.56|299.36|20
1604918100000|2020-11-09 10:35:00|299.56|299.41|299.51|299.36|299.71|299.51|299.51|299.36|14
1604918400000|2020-11-09 10:40:00|299.46|299.31|299.66|299.51|299.66|299.51|299.41|299.26|20
1604918700000|2020-11-09 10:45:00|299.61|299.46|299.56|299.36|299.66|299.46|299.56|299.36|20
1604919000000|2020-11-09 10:50:00|299.51|299.31|299.71|299.56|299.71|299.56|299.46|299.31|40
1604919300000|2020-11-09 10:55:00|299.66|299.51|299.61|299.41|299.66|299.56|299.56|299.41|18
1604919600000|2020-11-09 11:00:00|299.56|299.36|299.56|299.41|299.56|299.41|299.46|299.31|20
1604919900000|2020-11-09 11:05:00|299.51|299.36|299.41|299.26|299.56|299.41|299.41|299.26|5
1604920200000|2020-11-09 11:10:00|299.46|299.31|299.41|299.21|299.46|299.31|299.31|299.11|9
1604920500000|2020-11-09 11:15:00|299.36|299.16|299.46|299.26|299.46|299.26|299.26|299.06|4
1604920800000|2020-11-09 11:20:00|299.41|299.21|299.31|299.11|299.46|299.21|299.26|299.06|17
1604921100000|2020-11-09 11:25:00|299.36|299.16|299.31|299.06|299.36|299.16|299.21|299.06|56
1604921400000|2020-11-09 11:30:00|299.26|299.11|299.26|299.06|299.36|299.11|299.16|299.01|6
1604921700000|2020-11-09 11:35:00|299.21|299.11|299.26|299.06|299.31|299.16|299.21|299.06|4
1604922000000|2020-11-09 11:40:00|299.31|299.11|299.41|299.21|299.41|299.21|299.21|299.06|1
1604922300000|2020-11-09 11:45:00|299.46|299.36|301.71|301.41|301.96|301.76|299.46|299.36|218
1604922600000|2020-11-09 11:50:00|301.56|301.46|303.01|302.71|303.26|303.01|301.56|301.41|329
1604922900000|2020-11-09 11:55:00|302.96|302.66|303.81|303.56|304.71|304.51|302.81|302.51|439
1604923200000|2020-11-09 12:00:00|303.76|303.51|303.56|303.21|303.96|303.71|303.16|303.01|304
1604923500000|2020-11-09 12:05:00|303.51|303.26|304.61|304.46|304.61|304.46|303.46|303.21|236
1604923800000|2020-11-09 12:10:00|304.56|304.41|304.96|304.76|305.01|304.76|304.36|304.11|198
1604924100000|2020-11-09 12:15:00|304.91|304.71|305.61|305.36|306.36|306.16|304.91|304.71|210
1604924400000|2020-11-09 12:20:00|305.56|305.31|305.86|305.61|306.01|305.76|305.41|305.11|85
1604924700000|2020-11-09 12:25:00|305.91|305.66|305.76|305.56|306.31|306.01|305.76|305.56|209
1604925000000|2020-11-09 12:30:00|305.86|305.61|305.81|305.51|305.96|305.76|305.61|305.41|77
1604925300000|2020-11-09 12:35:00|305.71|305.56|306.11|305.86|306.11|305.96|305.71|305.46|128
1604925600000|2020-11-09 12:40:00|306.06|305.81|306.91|306.61|306.96|306.66|306.01|305.76|125
1604925900000|2020-11-09 12:45:00|306.86|306.66|306.71|306.46|306.91|306.71|306.56|306.41|136
1604926200000|2020-11-09 12:50:00|306.76|306.51|306.56|306.31|306.96|306.76|306.56|306.31|28
1604926500000|2020-11-09 12:55:00|306.51|306.36|307.01|306.86|307.11|306.96|306.51|306.31|94
1604926800000|2020-11-09 13:00:00|307.06|306.91|307.06|306.86|307.41|307.26|307.01|306.81|187
1604927100000|2020-11-09 13:05:00|307.16|306.91|307.51|307.31|307.61|307.41|307.06|306.86|268
1604927400000|2020-11-09 13:10:00|307.56|307.36|307.76|307.56|307.91|307.66|307.46|307.26|51
1604927700000|2020-11-09 13:15:00|307.71|307.51|307.91|307.71|308.06|307.86|307.71|307.46|46
1604928000000|2020-11-09 13:20:00|307.86|307.66|307.66|307.51|308.01|307.86|307.66|307.46|76
1604928300000|2020-11-09 13:25:00|307.61|307.46|308.16|307.96|308.21|308.01|307.61|307.46|113
1604928600000|2020-11-09 13:30:00|308.21|308.01|308.96|308.76|308.96|308.76|308.11|307.91|202
1604928900000|2020-11-09 13:35:00|308.91|308.71|308.96|308.76|309.01|308.76|308.66|308.51|165
1604929200000|2020-11-09 13:40:00|308.86|308.71|309.36|309.16|309.56|309.36|308.86|308.71|290
1604929500000|2020-11-09 13:45:00|309.31|309.21|309.46|309.26|309.51|309.36|309.26|309.06|76
1604929800000|2020-11-09 13:50:00|309.41|309.21|309.71|309.51|309.76|309.56|309.41|309.21|96
1604930100000|2020-11-09 13:55:00|309.66|309.56|309.61|309.41|309.81|309.61|309.51|309.31|109
1604930400000|2020-11-09 14:00:00|309.66|309.46|309.91|309.66|310.01|309.76|309.61|309.41|51
1604930700000|2020-11-09 14:05:00|309.86|309.71|309.91|309.76|310.01|309.81|309.76|309.61|80
1604931000000|2020-11-09 14:10:00|309.96|309.71|309.91|309.71|309.96|309.71|309.71|309.56|36
1604931300000|2020-11-09 14:15:00|309.86|309.66|309.96|309.76|310.01|309.81|309.71|309.56|89
1604931600000|2020-11-09 14:20:00|309.91|309.71|310.41|310.21|310.41|310.21|309.91|309.71|256
1604931900000|2020-11-09 14:25:00|310.36|310.16|310.71|310.46|311.01|310.81|310.31|310.16|344
1604932200000|2020-11-09 14:30:00|310.76|310.51|310.16|309.96|310.76|310.56|310.11|309.96|325
1604932500000|2020-11-09 14:35:00|310.11|310.01|309.71|309.51|310.51|310.31|309.66|309.41|222
1604932800000|2020-11-09 14:40:00|309.76|309.56|309.16|308.96|309.76|309.61|309.11|308.91|120
1604933100000|2020-11-09 14:45:00|309.21|309.01|309.26|309.06|309.56|309.36|309.01|308.86|108
1604933400000|2020-11-09 14:50:00|309.21|309.11|308.66|308.46|309.26|309.11|308.61|308.46|107
1604933700000|2020-11-09 14:55:00|308.61|308.41|308.06|307.86|308.66|308.46|308.06|307.81|109
1604934000000|2020-11-09 15:00:00|308.11|307.91|309.26|309.06|309.26|309.11|308.11|307.91|71
1604934300000|2020-11-09 15:05:00|309.21|309.01|308.61|308.41|309.26|309.06|308.41|308.16|99
1604934600000|2020-11-09 15:10:00|308.56|308.36|308.76|308.51|308.76|308.56|308.36|308.11|84
1604934900000|2020-11-09 15:15:00|308.71|308.56|309.06|308.81|309.06|308.86|308.66|308.41|16
1604935200000|2020-11-09 15:20:00|309.01|308.76|308.61|308.36|309.01|308.81|308.41|308.21|35
1604935500000|2020-11-09 15:25:00|308.56|308.41|308.61|308.41|308.91|308.66|308.56|308.41|21
1604935800000|2020-11-09 15:30:00|308.66|308.36|308.61|308.41|308.86|308.66|308.46|308.31|8
1604936100000|2020-11-09 15:35:00|308.56|308.31|308.11|307.86|308.56|308.41|308.01|307.86|46
1604936400000|2020-11-09 15:40:00|308.06|307.91|308.11|307.86|308.16|308.01|307.91|307.71|47
1604936700000|2020-11-09 15:45:00|308.06|307.91|307.51|307.36|308.11|307.91|307.41|307.21|127
1604937000000|2020-11-09 15:50:00|307.46|307.31|307.66|307.46|307.76|307.56|307.46|307.26|121
1604937300000|2020-11-09 15:55:00|307.61|307.41|307.71|307.51|307.71|307.51|307.16|307.01|72
1604937600000|2020-11-09 16:00:00|307.66|307.46|306.86|306.61|307.81|307.61|306.76|306.61|39
1604937900000|2020-11-09 16:05:00|306.91|306.66|306.96|306.71|307.06|306.81|306.61|306.41|105
1604938200000|2020-11-09 16:10:00|306.91|306.76|306.26|306.06|306.91|306.76|306.21|306.01|134
1604938500000|2020-11-09 16:15:00|306.16|306.01|306.46|306.26|306.61|306.41|306.16|306.01|106
1604938800000|2020-11-09 16:20:00|306.41|306.21|306.56|306.36|306.61|306.46|306.31|306.06|113
1604939100000|2020-11-09 16:25:00|306.51|306.41|306.56|306.41|306.66|306.46|306.26|306.06|84
1604939400000|2020-11-09 16:30:00|306.61|306.36|306.26|306.06|306.61|306.41|306.21|306.01|124
1604939700000|2020-11-09 16:35:00|306.31|306.11|306.41|306.16|306.46|306.21|306.26|306.11|91
1604940000000|2020-11-09 16:40:00|306.36|306.11|306.16|306.01|306.41|306.11|306.01|305.86|57
1604940300000|2020-11-09 16:45:00|306.21|306.06|305.86|305.71|306.31|306.06|305.86|305.71|81
1604940600000|2020-11-09 16:50:00|305.91|305.66|305.71|305.51|305.91|305.66|305.51|305.36|130
1604940900000|2020-11-09 16:55:00|305.76|305.46|305.46|305.26|305.76|305.51|305.41|305.21|74
1604941200000|2020-11-09 17:00:00|305.51|305.31|305.56|305.31|305.66|305.46|305.41|305.21|40
1604941500000|2020-11-09 17:05:00|305.51|305.36|305.81|305.61|305.86|305.66|305.36|305.16|38
1604941800000|2020-11-09 17:10:00|305.76|305.56|305.76|305.56|305.81|305.56|305.56|305.36|20
1604942100000|2020-11-09 17:15:00|305.81|305.51|305.81|305.56|305.81|305.56|305.66|305.51|10
1604942400000|2020-11-09 17:20:00|305.76|305.61|306.31|306.06|306.31|306.06|305.76|305.61|17
1604942700000|2020-11-09 17:25:00|306.26|306.16|306.26|306.01|306.46|306.16|306.21|306.01|81
1604943000000|2020-11-09 17:30:00|306.21|305.96|306.31|306.06|306.36|306.16|306.06|305.91|34
1604943300000|2020-11-09 17:35:00|306.26|306.01|306.41|306.16|306.41|306.16|306.16|306.01|15
1604943600000|2020-11-09 17:40:00|306.36|306.21|306.36|306.16|306.41|306.21|306.21|306.01|10
1604943900000|2020-11-09 17:45:00|306.31|306.21|306.26|306.01|306.41|306.21|306.21|306.01|46
1604944200000|2020-11-09 17:50:00|306.21|306.06|306.16|305.91|306.36|306.16|306.01|305.81|30
1604944500000|2020-11-09 17:55:00|306.11|305.86|306.31|306.11|306.36|306.11|306.11|305.86|0
1604944800000|2020-11-09 18:00:00|306.36|306.16|306.31|306.11|306.56|306.36|306.21|306.01|16
1604945100000|2020-11-09 18:05:00|306.36|306.06|306.46|306.26|306.46|306.26|306.31|306.06|40
1604945400000|2020-11-09 18:10:00|306.51|306.31|306.51|306.36|306.56|306.36|306.41|306.26|39
1604945700000|2020-11-09 18:15:00|306.56|306.31|306.36|306.11|306.56|306.31|306.31|306.11|23
1604946000000|2020-11-09 18:20:00|306.31|306.16|306.16|305.96|306.36|306.16|306.16|305.91|21
1604946300000|2020-11-09 18:25:00|306.21|306.01|306.21|306.01|306.26|306.01|306.06|305.91|0
1604946600000|2020-11-09 18:30:00|306.26|306.06|306.26|306.01|306.36|306.11|306.16|305.96|2
1604946900000|2020-11-09 18:35:00|306.21|305.96|306.16|305.91|306.36|306.16|306.16|305.91|11
1604947200000|2020-11-09 18:40:00|306.11|305.96|306.06|305.81|306.16|305.96|305.96|305.81|5
1604947500000|2020-11-09 18:45:00|306.01|305.86|306.01|305.81|306.11|305.91|305.91|305.76|9
1604947800000|2020-11-09 18:50:00|305.96|305.76|305.81|305.61|306.06|305.86|305.71|305.56|7
1604948100000|2020-11-09 18:55:00|305.76|305.56|305.91|305.71|306.01|305.76|305.66|305.51|3
1604948400000|2020-11-09 19:00:00|305.96|305.76|305.81|305.56|305.96|305.76|305.76|305.56|7
1604948700000|2020-11-09 19:05:00|305.76|305.61|305.71|305.56|305.96|305.71|305.71|305.56|14
1604949000000|2020-11-09 19:10:00|305.76|305.51|305.61|305.41|305.76|305.56|305.56|305.36|37
1604949300000|2020-11-09 19:15:00|305.56|305.36|305.56|305.36|305.71|305.51|305.41|305.26|45
1604949600000|2020-11-09 19:20:00|305.51|305.31|305.31|305.11|305.56|305.36|305.21|305.06|14
1604949900000|2020-11-09 19:25:00|305.26|305.16|305.41|305.16|305.46|305.26|305.26|305.16|9
1604950200000|2020-11-09 19:30:00|305.36|305.11|305.26|305.06|305.36|305.11|305.21|305.06|19
1604950500000|2020-11-09 19:35:00|305.21|305.11|305.46|305.26|305.51|305.31|305.21|305.06|42
1604950800000|2020-11-09 19:40:00|305.41|305.21|305.66|305.46|305.66|305.51|305.36|305.21|8
1604951100000|2020-11-09 19:45:00|305.61|305.41|305.76|305.51|305.76|305.51|305.56|305.41|16
1604951400000|2020-11-09 19:50:00|305.71|305.46|305.61|305.36|305.76|305.46|305.51|305.36|5
1604951700000|2020-11-09 19:55:00|305.66|305.41|305.86|305.66|305.86|305.66|305.66|305.41|3
1604952000000|2020-11-09 20:00:00|305.81|305.61|305.91|305.61|305.91|305.66|305.71|305.56|10
1604952300000|2020-11-09 20:05:00|305.86|305.66|305.86|305.66|305.91|305.66|305.71|305.51|15
1604952600000|2020-11-09 20:10:00|305.81|305.61|305.66|305.46|305.86|305.61|305.61|305.46|25
1604952900000|2020-11-09 20:15:00|305.71|305.51|305.86|305.66|305.96|305.81|305.66|305.46|100
1604953200000|2020-11-09 20:20:00|305.81|305.61|305.71|305.51|305.81|305.61|305.61|305.41|12
1604953500000|2020-11-09 20:25:00|305.76|305.56|305.41|305.21|305.76|305.56|305.36|305.16|23
1604953800000|2020-11-09 20:30:00|305.46|305.26|305.51|305.31|305.66|305.51|305.36|305.16|46
1604954100000|2020-11-09 20:35:00|305.46|305.36|305.66|305.46|305.66|305.51|305.41|305.16|15
1604954400000|2020-11-09 20:40:00|305.61|305.41|305.56|305.31|305.66|305.46|305.41|305.21|24
1604954700000|2020-11-09 20:45:00|305.61|305.36|305.36|305.16|305.66|305.41|305.31|305.16|35
1604955000000|2020-11-09 20:50:00|305.31|305.06|304.71|304.56|305.31|305.11|304.71|304.56|94
1604955300000|2020-11-09 20:55:00|304.66|304.51|304.51|304.31|304.76|304.56|304.36|304.16|135
1604955600000|2020-11-09 21:00:00|304.56|304.26|304.56|304.36|304.61|304.41|304.46|304.21|69
1604955900000|2020-11-09 21:05:00|304.61|304.41|304.51|304.31|304.61|304.46|304.46|304.21|22
1604956200000|2020-11-09 21:10:00|304.46|304.36|304.66|304.06|304.76|304.36|304.36|303.96|38
1604956500000|2020-11-09 21:15:00|304.76|304.16|304.76|304.16|304.76|304.16|304.66|304.06|0
1604956800000|2020-11-09 21:20:00|304.66|304.06|305.06|304.46|305.06|304.46|304.66|304.06|0
1604957400000|2020-11-09 21:30:00|304.96|304.36|305.06|304.46|305.06|304.46|304.76|304.16|0
1604957700000|2020-11-09 21:35:00|304.96|304.36|304.66|304.06|305.06|304.46|304.66|304.06|0
1604958000000|2020-11-09 21:40:00|304.56|303.96|304.76|304.16|304.86|304.26|304.46|303.86|0
1604958300000|2020-11-09 21:45:00|304.66|304.06|304.76|304.16|304.76|304.16|304.46|303.86|0
1604958600000|2020-11-09 21:50:00|304.86|304.26|304.76|304.16|304.96|304.36|304.66|304.06|0
1604958900000|2020-11-09 21:55:00|304.86|304.26|304.76|304.16|304.86|304.26|304.66|304.06|0
1604959200000|2020-11-09 22:00:00|304.66|304.06|304.76|304.16|304.76|304.16|304.66|304.06|0
1604959500000|2020-11-09 22:05:00|304.66|304.06|304.76|304.16|304.76|304.16|304.66|304.06|0
1604959800000|2020-11-09 22:10:00|304.86|304.26|304.76|304.16|304.86|304.26|304.76|304.16|0
1604960100000|2020-11-09 22:15:00|304.86|304.26|304.86|304.26|304.86|304.26|304.76|304.16|0
1604961000000|2020-11-09 22:30:00|304.96|304.36|304.96|304.36|304.96|304.36|304.86|304.26|0
1604962800000|2020-11-09 23:00:00|305.06|304.46|305.36|304.76|305.36|304.76|304.96|304.36|0
1604963100000|2020-11-09 23:05:00|305.46|304.86|305.16|304.56|305.46|304.86|305.06|304.46|0
1604963400000|2020-11-09 23:10:00|305.26|304.66|305.36|304.76|305.36|304.76|305.16|304.56|0
1604963700000|2020-11-09 23:15:00|305.46|304.86|305.46|304.86|305.46|304.86|305.36|304.76|0
1604964000000|2020-11-09 23:20:00|305.56|304.96|305.36|304.76|305.66|305.06|305.16|304.56|0
1604964300000|2020-11-09 23:25:00|305.26|304.66|305.26|304.66|305.36|304.76|305.26|304.66|0
1604964600000|2020-11-09 23:30:00|305.36|304.76|305.26|304.66|305.36|304.76|305.06|304.46|0
1604964900000|2020-11-09 23:35:00|305.16|304.56|305.16|304.56|305.26|304.66|305.16|304.56|0
1604965200000|2020-11-09 23:40:00|305.06|304.46|305.16|304.56|305.16|304.56|305.06|304.46|0
1604965500000|2020-11-09 23:45:00|305.06|304.46|304.96|304.36|305.16|304.56|304.96|304.36|0
1604965800000|2020-11-09 23:50:00|305.06|304.46|304.56|303.96|305.06|304.46|304.56|303.96|0
1604966100000|2020-11-09 23:55:00|304.66|304.06|304.56|303.96|304.66|304.06|304.46|303.86|0
1604966400000|2020-11-10 00:00:00|304.46|303.86|304.86|304.26|304.96|304.36|304.46|303.86|0
1604966700000|2020-11-10 00:05:00|304.76|304.16|304.66|304.06|304.76|304.16|304.56|303.96|0
1604967000000|2020-11-10 00:10:00|304.76|304.16|304.26|303.66|304.76|304.16|304.16|303.56|0
1604967300000|2020-11-10 00:15:00|304.16|303.56|303.66|303.06|304.16|303.56|303.66|303.06|0
1604967600000|2020-11-10 00:20:00|303.56|302.96|303.26|302.66|303.76|303.16|303.26|302.66|0
1604967900000|2020-11-10 00:25:00|303.36|302.76|303.46|302.86|303.56|302.96|303.26|302.66|0
1604968200000|2020-11-10 00:30:00|303.01|302.66|303.51|303.31|303.71|303.51|302.46|302.26|665
1604968500000|2020-11-10 00:35:00|303.61|303.41|303.56|303.36|303.81|303.66|303.46|303.21|287
1604968800000|2020-11-10 00:40:00|303.61|303.41|303.96|303.76|304.06|303.91|303.36|303.21|388
1604969100000|2020-11-10 00:45:00|303.91|303.81|304.96|304.81|305.31|305.06|303.91|303.71|629
1604969400000|2020-11-10 00:50:00|305.01|304.86|304.71|304.56|305.26|305.11|304.66|304.51|395
1604969700000|2020-11-10 00:55:00|304.76|304.61|306.41|306.21|306.76|306.56|304.61|304.46|765
1604970000000|2020-11-10 01:00:00|306.46|306.31|308.61|308.36|309.51|309.31|306.46|306.31|1770
1604970300000|2020-11-10 01:05:00|308.51|308.41|306.76|306.61|308.51|308.41|306.56|306.36|1590
1604970600000|2020-11-10 01:10:00|306.71|306.51|307.11|306.91|307.21|307.01|306.06|305.86|1411
1604970900000|2020-11-10 01:15:00|307.16|306.96|307.86|307.71|308.01|307.86|306.91|306.76|1220
1604971200000|2020-11-10 01:20:00|307.91|307.76|307.41|307.26|307.91|307.76|307.11|306.91|821
1604971500000|2020-11-10 01:25:00|307.46|307.31|307.61|307.41|308.11|307.91|307.46|307.26|854
1604971800000|2020-11-10 01:30:00|307.66|307.46|307.81|307.66|308.21|308.06|307.56|307.41|988
1604972100000|2020-11-10 01:35:00|307.76|307.61|307.86|307.71|308.61|308.41|307.71|307.56|1373
1604972400000|2020-11-10 01:40:00|307.91|307.76|308.26|308.11|308.61|308.41|307.86|307.66|901
1604972700000|2020-11-10 01:45:00|308.31|308.16|308.81|308.61|308.81|308.61|308.16|307.96|699
1604973000000|2020-11-10 01:50:00|308.76|308.56|308.86|308.71|309.01|308.86|308.46|308.31|807
1604973300000|2020-11-10 01:55:00|308.81|308.66|308.71|308.56|309.06|308.91|308.71|308.56|596
1604973600000|2020-11-10 02:00:00|308.76|308.61|309.21|309.06|309.46|309.31|308.71|308.61|927
1604973900000|2020-11-10 02:05:00|309.26|309.11|309.26|309.11|309.41|309.21|309.11|308.96|478
1604974200000|2020-11-10 02:10:00|309.31|309.16|308.66|308.51|309.31|309.16|308.66|308.51|485
1604974500000|2020-11-10 02:15:00|308.71|308.56|309.06|308.91|309.16|309.01|308.61|308.46|517
1604974800000|2020-11-10 02:20:00|309.01|308.86|308.76|308.56|309.16|308.96|308.71|308.56|493
1604975100000|2020-11-10 02:25:00|308.71|308.61|308.46|308.31|308.86|308.71|308.41|308.26|548
1604975400000|2020-11-10 02:30:00|308.41|308.26|308.61|308.46|308.71|308.56|308.41|308.26|436
1604975700000|2020-11-10 02:35:00|308.66|308.41|308.36|308.21|308.66|308.41|308.21|308.06|488
1604976000000|2020-11-10 02:40:00|308.41|308.26|308.41|308.21|308.46|308.31|308.16|308.01|354
1604976300000|2020-11-10 02:45:00|308.36|308.26|308.66|308.51|308.81|308.66|308.36|308.21|564
1604976600000|2020-11-10 02:50:00|308.71|308.56|308.46|308.31|308.71|308.56|308.21|308.06|410
1604976900000|2020-11-10 02:55:00|308.41|308.26|308.41|308.21|308.51|308.31|308.11|307.96|364
1604977200000|2020-11-10 03:00:00|308.36|308.26|308.51|308.31|308.81|308.66|308.36|308.21|495
1604977500000|2020-11-10 03:05:00|308.46|308.36|308.16|308.01|308.56|308.41|308.16|307.96|422
1604977800000|2020-11-10 03:10:00|308.11|307.96|308.41|308.26|308.41|308.26|307.96|307.81|394
1604978100000|2020-11-10 03:15:00|308.46|308.21|308.16|308.01|308.46|308.31|308.01|307.81|372
1604978400000|2020-11-10 03:20:00|308.21|307.96|308.16|308.01|308.46|308.31|308.16|307.96|339
1604978700000|2020-11-10 03:25:00|308.21|308.06|308.56|308.36|308.61|308.46|308.21|308.06|403
1604979000000|2020-11-10 03:30:00|308.51|308.41|308.66|308.51|308.86|308.66|308.51|308.41|353
1604979300000|2020-11-10 03:35:00|308.71|308.56|308.36|308.16|308.81|308.66|308.16|308.01|472
1604979600000|2020-11-10 03:40:00|308.31|308.21|308.46|308.31|308.71|308.51|308.31|308.11|399
1604979900000|2020-11-10 03:45:00|308.41|308.26|308.56|308.36|308.71|308.56|308.41|308.26|434
1604980200000|2020-11-10 03:50:00|308.61|308.41|308.61|308.46|308.61|308.46|308.36|308.16|304
1604980500000|2020-11-10 03:55:00|308.66|308.51|308.71|308.56|308.86|308.66|308.51|308.36|342
1604980800000|2020-11-10 04:00:00|308.76|308.61|309.06|308.91|309.06|308.91|308.71|308.56|359
1604981100000|2020-11-10 04:05:00|309.01|308.86|308.96|308.81|309.11|308.96|308.86|308.71|418
1604981400000|2020-11-10 04:10:00|309.01|308.86|308.91|308.76|309.06|308.91|308.91|308.76|235
1604981700000|2020-11-10 04:15:00|308.86|308.71|308.96|308.76|308.96|308.81|308.66|308.51|244
1604982000000|2020-11-10 04:20:00|308.91|308.71|309.11|308.91|309.11|308.96|308.86|308.71|255
1604982300000|2020-11-10 04:25:00|309.16|308.96|309.26|309.11|309.26|309.11|309.06|308.91|227
1604982600000|2020-11-10 04:30:00|309.31|309.16|309.26|309.11|309.46|309.26|309.26|309.11|195
1604982900000|2020-11-10 04:35:00|309.31|309.16|309.11|308.96|309.31|309.16|309.11|308.96|77
1604983200000|2020-11-10 04:40:00|309.16|309.01|308.91|308.71|309.16|309.01|308.91|308.71|98
1604983500000|2020-11-10 04:45:00|308.96|308.76|308.81|308.61|309.01|308.86|308.76|308.56|141
1604983800000|2020-11-10 04:50:00|308.86|308.66|308.61|308.46|308.86|308.71|308.61|308.46|99
1604984100000|2020-11-10 04:55:00|308.66|308.51|308.36|308.21|308.66|308.51|308.26|308.11|237
1604984400000|2020-11-10 05:00:00|308.41|308.26|307.91|307.76|308.56|308.36|307.91|307.76|256
1604984700000|2020-11-10 05:05:00|307.96|307.81|307.66|307.51|308.11|307.96|307.66|307.51|300
1604985000000|2020-11-10 05:10:00|307.71|307.56|307.66|307.46|307.81|307.61|307.51|307.31|203
1604985300000|2020-11-10 05:15:00|307.71|307.51|307.66|307.51|307.81|307.66|307.46|307.26|152
1604985600000|2020-11-10 05:20:00|307.61|307.46|307.81|307.66|307.86|307.71|307.61|307.46|156
1604985900000|2020-11-10 05:25:00|307.86|307.71|307.81|307.61|307.91|307.76|307.76|307.61|195
1604986200000|2020-11-10 05:30:00|307.76|307.66|307.51|307.36|307.81|307.66|307.46|307.26|137
1604986500000|2020-11-10 05:35:00|307.46|307.31|307.16|306.96|307.46|307.36|307.06|306.91|252
1604986800000|2020-11-10 05:40:00|307.06|307.01|306.76|306.56|307.21|307.06|306.71|306.56|397
1604987100000|2020-11-10 05:45:00|306.71|306.61|306.91|306.76|307.16|306.96|306.71|306.56|149
1604987400000|2020-11-10 05:50:00|306.86|306.71|306.81|306.61|306.86|306.71|306.66|306.51|89
1604987700000|2020-11-10 05:55:00|306.76|306.66|306.96|306.76|306.96|306.76|306.61|306.46|146
1604988000000|2020-11-10 06:00:00|306.91|306.71|306.96|306.81|307.16|307.01|306.86|306.71|154
1604988300000|2020-11-10 06:05:00|306.91|306.76|307.11|306.96|307.21|307.06|306.86|306.71|142
1604988600000|2020-11-10 06:10:00|307.16|307.01|307.11|306.96|307.31|307.16|307.06|306.91|182
1604988900000|2020-11-10 06:15:00|307.16|307.01|306.96|306.81|307.16|307.01|306.76|306.61|114
1604989200000|2020-11-10 06:20:00|307.01|306.86|306.81|306.66|307.16|307.01|306.81|306.66|210
1604989500000|2020-11-10 06:25:00|306.86|306.71|306.86|306.71|306.91|306.76|306.76|306.61|117
1604989800000|2020-11-10 06:30:00|306.91|306.76|307.16|307.01|307.16|307.01|306.86|306.71|88
1604990100000|2020-11-10 06:35:00|307.26|307.06|307.46|307.31|307.46|307.31|307.11|306.96|136
1604990400000|2020-11-10 06:40:00|307.51|307.36|308.06|307.86|308.06|307.91|307.46|307.31|430
1604990700000|2020-11-10 06:45:00|308.01|307.91|307.91|307.76|308.21|308.06|307.81|307.66|197
1604991000000|2020-11-10 06:50:00|307.96|307.71|307.71|307.51|307.96|307.81|307.66|307.46|131
1604991300000|2020-11-10 06:55:00|307.76|307.56|307.71|307.56|307.86|307.66|307.61|307.46|100
1604991600000|2020-11-10 07:00:00|307.76|307.61|307.81|307.66|308.06|307.91|307.76|307.61|385
1604991900000|2020-11-10 07:05:00|307.76|307.61|307.81|307.66|308.01|307.86|307.61|307.46|258
1604992200000|2020-11-10 07:10:00|307.86|307.71|307.71|307.51|307.96|307.81|307.61|307.46|266
1604992500000|2020-11-10 07:15:00|307.76|307.56|307.91|307.71|307.91|307.76|307.51|307.31|309
1604992800000|2020-11-10 07:20:00|307.86|307.76|308.01|307.86|308.16|308.01|307.66|307.46|395
1604993100000|2020-11-10 07:25:00|308.06|307.91|308.16|307.96|308.36|308.21|307.86|307.71|468
1604993400000|2020-11-10 07:30:00|308.11|308.06|308.16|308.01|308.41|308.21|308.06|307.91|257
1604993700000|2020-11-10 07:35:00|308.11|307.96|308.21|308.06|308.26|308.11|308.06|307.86|201
1604994000000|2020-11-10 07:40:00|308.26|308.11|308.66|308.51|308.71|308.51|308.21|308.06|372
1604994300000|2020-11-10 07:45:00|308.61|308.46|308.16|308.01|308.66|308.51|308.16|308.01|252
1604994600000|2020-11-10 07:50:00|308.21|308.06|308.11|307.96|308.41|308.26|308.06|307.86|295
1604994900000|2020-11-10 07:55:00|308.16|308.01|308.11|307.96|308.21|308.06|308.06|307.91|172
1604995200000|2020-11-10 08:00:00|308.16|307.91|308.66|308.46|308.66|308.51|308.16|307.91|419
1604995500000|2020-11-10 08:05:00|308.61|308.51|308.76|308.61|308.96|308.76|308.56|308.41|460
1604995800000|2020-11-10 08:10:00|308.71|308.56|308.26|308.06|308.71|308.56|308.11|307.96|323
1604996100000|2020-11-10 08:15:00|308.31|308.11|308.26|308.11|308.51|308.36|308.06|307.91|277
1604996400000|2020-11-10 08:20:00|308.31|308.16|308.51|308.36|308.66|308.51|308.31|308.16|277
1604996700000|2020-11-10 08:25:00|308.56|308.41|308.61|308.46|308.76|308.56|308.41|308.26|270
1604997000000|2020-11-10 08:30:00|308.66|308.51|308.36|308.21|308.71|308.56|308.31|308.16|189
1604997300000|2020-11-10 08:35:00|308.41|308.26|308.21|308.06|308.41|308.26|308.16|308.01|406
1604997600000|2020-11-10 08:40:00|308.26|308.11|308.21|308.06|308.41|308.26|308.21|308.06|292
1604997900000|2020-11-10 08:45:00|308.26|308.11|308.46|308.31|308.51|308.31|308.26|308.11|530
1604998200000|2020-11-10 08:50:00|308.41|308.26|308.61|308.46|308.71|308.56|308.41|308.26|706
1604998500000|2020-11-10 08:55:00|308.56|308.41|308.81|308.66|308.81|308.66|308.56|308.41|818
1604998800000|2020-11-10 09:00:00|308.76|308.61|308.91|308.76|309.11|308.96|308.76|308.61|880
1604999100000|2020-11-10 09:05:00|308.86|308.71|309.11|308.96|309.16|308.96|308.86|308.66|620
1604999400000|2020-11-10 09:10:00|309.06|308.91|309.46|309.26|309.46|309.26|309.06|308.91|300
1604999700000|2020-11-10 09:15:00|309.41|309.31|309.56|309.36|309.56|309.41|309.31|309.11|314
1605000000000|2020-11-10 09:20:00|309.66|309.06|309.86|309.26|309.86|309.26|309.56|308.96|0
1605000300000|2020-11-10 09:25:00|309.76|309.16|309.96|309.36|309.96|309.36|309.76|309.16|19
1605000600000|2020-11-10 09:30:00|309.86|309.26|309.76|309.16|310.06|309.46|309.66|309.06|0
1605000900000|2020-11-10 09:35:00|309.66|309.06|309.86|309.26|309.86|309.26|309.56|308.96|0
1605001200000|2020-11-10 09:40:00|309.76|309.16|309.66|309.06|309.96|309.36|309.56|308.96|0
1605001500000|2020-11-10 09:45:00|309.76|309.16|310.16|309.56|310.16|309.56|309.66|309.06|0
1605001800000|2020-11-10 09:50:00|310.06|309.81|309.76|309.61|310.06|309.86|309.71|309.56|40
1605002100000|2020-11-10 09:55:00|309.86|309.71|309.76|309.61|309.96|309.81|309.71|309.56|87
1605002400000|2020-11-10 10:00:00|309.81|309.66|310.01|309.81|310.06|309.91|309.71|309.56|77
1605002700000|2020-11-10 10:05:00|309.96|309.86|309.46|309.26|309.96|309.86|309.46|309.26|29
1605003000000|2020-11-10 10:10:00|309.41|309.31|309.36|309.16|309.61|309.46|309.31|309.16|44
1605003300000|2020-11-10 10:15:00|309.41|309.21|309.21|309.01|309.41|309.26|309.16|309.01|68
1605003600000|2020-11-10 10:20:00|309.16|308.96|309.06|308.91|309.26|309.11|309.01|308.86|56
1605003900000|2020-11-10 10:25:00|309.11|308.96|308.91|308.71|309.21|309.01|308.81|308.66|132
1605004200000|2020-11-10 10:30:00|308.86|308.66|309.26|309.06|309.26|309.11|308.81|308.61|89
1605004500000|2020-11-10 10:35:00|309.21|309.01|309.16|308.96|309.36|309.21|309.16|308.96|90
1605004800000|2020-11-10 10:40:00|309.11|309.01|308.61|308.46|309.21|309.01|308.61|308.46|89
1605005100000|2020-11-10 10:45:00|308.66|308.51|308.56|308.36|308.81|308.66|308.51|308.31|35
1605005400000|2020-11-10 10:50:00|308.51|308.41|308.56|308.36|308.61|308.41|308.41|308.21|14
1605005700000|2020-11-10 10:55:00|308.61|308.41|308.36|308.11|308.66|308.51|308.31|308.11|86
1605006000000|2020-11-10 11:00:00|308.31|308.16|308.46|308.26|308.51|308.26|308.01|307.81|178
1605006300000|2020-11-10 11:05:00|308.51|308.31|308.46|308.21|308.61|308.46|308.31|308.11|31
1605006600000|2020-11-10 11:10:00|308.41|308.26|308.61|308.36|308.61|308.36|308.41|308.26|21
1605006900000|2020-11-10 11:15:00|308.56|308.41|308.51|308.31|308.71|308.46|308.51|308.31|26
1605007200000|2020-11-10 11:20:00|308.56|308.36|308.46|308.31|308.61|308.41|308.41|308.26|20
1605007500000|2020-11-10 11:25:00|308.41|308.26|308.41|308.26|308.51|308.36|308.36|308.21|64
1605007800000|2020-11-10 11:30:00|308.46|308.21|308.71|308.46|308.71|308.46|308.36|308.21|8
1605008100000|2020-11-10 11:35:00|308.66|308.51|308.86|308.71|308.96|308.71|308.61|308.46|93
1605008400000|2020-11-10 11:40:00|308.81|308.66|308.61|308.41|308.96|308.76|308.61|308.41|73
1605008700000|2020-11-10 11:45:00|308.56|308.46|308.46|308.31|308.71|308.51|308.46|308.26|46
1605009000000|2020-11-10 11:50:00|308.41|308.26|308.76|308.61|308.81|308.61|308.36|308.21|44
1605009300000|2020-11-10 11:55:00|308.71|308.56|308.86|308.71|308.86|308.71|308.61|308.46|58
1605009600000|2020-11-10 12:00:00|308.91|308.76|308.81|308.61|308.96|308.81|308.71|308.56|65
1605009900000|2020-11-10 12:05:00|308.86|308.66|308.61|308.46|308.91|308.76|308.51|308.36|330
1605010200000|2020-11-10 12:10:00|308.66|308.41|308.56|308.36|308.66|308.51|308.46|308.31|66
1605010500000|2020-11-10 12:15:00|308.51|308.41|308.46|308.26|308.61|308.46|308.41|308.26|26
1605010800000|2020-11-10 12:20:00|308.51|308.31|308.26|308.11|308.51|308.31|308.21|308.06|60
1605011100000|2020-11-10 12:25:00|308.31|308.16|308.41|308.26|308.56|308.41|308.31|308.16|46
1605011400000|2020-11-10 12:30:00|308.46|308.31|308.86|308.71|308.86|308.71|308.46|308.31|166
1605011700000|2020-11-10 12:35:00|308.91|308.76|308.81|308.61|308.96|308.81|308.71|308.46|27
1605012000000|2020-11-10 12:40:00|308.86|308.66|308.71|308.51|308.86|308.71|308.71|308.51|15
1605012300000|2020-11-10 12:45:00|308.76|308.56|308.61|308.41|308.76|308.56|308.56|308.36|13
1605012600000|2020-11-10 12:50:00|308.56|308.36|308.76|308.51|308.76|308.61|308.56|308.36|16
1605012900000|2020-11-10 12:55:00|308.71|308.46|308.36|308.11|308.76|308.46|308.31|308.11|13
1605013200000|2020-11-10 13:00:00|308.31|308.16|308.46|308.26|308.56|308.41|308.31|308.11|19
1605013500000|2020-11-10 13:05:00|308.41|308.21|308.21|308.06|308.41|308.21|308.16|308.01|65
1605013800000|2020-11-10 13:10:00|308.26|308.11|308.36|308.16|308.36|308.21|308.21|308.06|64
1605014100000|2020-11-10 13:15:00|308.41|308.21|308.41|308.26|308.41|308.26|308.26|308.11|58
1605014400000|2020-11-10 13:20:00|308.46|308.31|308.31|308.16|308.46|308.31|308.31|308.11|98
1605014700000|2020-11-10 13:25:00|308.36|308.11|308.46|308.26|308.46|308.31|308.26|308.11|73
1605015000000|2020-11-10 13:30:00|308.41|308.31|308.26|308.11|308.46|308.31|308.26|308.11|70
1605015300000|2020-11-10 13:35:00|308.31|308.06|308.31|308.16|308.36|308.21|308.21|308.06|93
1605015600000|2020-11-10 13:40:00|308.26|308.11|308.31|308.11|308.31|308.16|308.21|308.06|18
1605015900000|2020-11-10 13:45:00|308.26|308.16|308.31|308.11|308.41|308.21|308.26|308.06|8
1605016200000|2020-11-10 13:50:00|308.36|308.16|308.56|308.36|308.56|308.41|308.36|308.16|23
1605016500000|2020-11-10 13:55:00|308.51|308.31|308.66|308.46|308.71|308.51|308.46|308.31|1
1605016800000|2020-11-10 14:00:00|308.61|308.41|308.66|308.46|308.71|308.56|308.56|308.36|8
1605017100000|2020-11-10 14:05:00|308.71|308.51|308.81|308.61|309.06|308.86|308.71|308.46|15
1605017400000|2020-11-10 14:10:00|308.86|308.66|308.96|308.71|309.06|308.81|308.86|308.66|7
1605017700000|2020-11-10 14:15:00|309.01|308.76|308.56|308.41|309.06|308.81|308.51|308.36|54
1605018000000|2020-11-10 14:20:00|308.61|308.36|308.61|308.46|308.76|308.51|308.61|308.36|34
1605018300000|2020-11-10 14:25:00|308.56|308.41|309.16|308.96|309.16|308.96|308.46|308.31|50
1605018600000|2020-11-10 14:30:00|309.21|309.01|308.81|308.56|309.51|309.31|308.76|308.56|169
1605018900000|2020-11-10 14:35:00|308.76|308.61|308.51|308.31|308.76|308.66|308.26|308.11|149
1605019200000|2020-11-10 14:40:00|308.46|308.26|308.36|308.11|308.61|308.41|308.11|307.96|126
1605019500000|2020-11-10 14:45:00|308.31|308.16|308.46|308.26|308.51|308.26|308.21|307.96|36
1605019800000|2020-11-10 14:50:00|308.51|308.31|308.51|308.36|308.71|308.51|308.46|308.26|18
1605020100000|2020-11-10 14:55:00|308.61|308.31|308.51|308.31|308.71|308.46|308.46|308.26|19
1605020400000|2020-11-10 15:00:00|308.46|308.26|308.66|308.51|308.71|308.51|308.31|308.11|72
1605020700000|2020-11-10 15:05:00|308.71|308.46|308.51|308.26|308.86|308.61|308.31|308.11|19
1605021000000|2020-11-10 15:10:00|308.56|308.31|308.71|308.51|308.91|308.66|308.41|308.16|19
1605021300000|2020-11-10 15:15:00|308.66|308.46|308.86|308.66|308.91|308.66|308.56|308.41|29
1605021600000|2020-11-10 15:20:00|308.81|308.61|308.41|308.21|308.91|308.66|308.36|308.16|61
1605021900000|2020-11-10 15:25:00|308.46|308.26|308.46|308.26|308.61|308.41|308.36|308.16|40
1605022200000|2020-11-10 15:30:00|308.51|308.31|308.41|308.26|308.51|308.36|308.26|308.11|52
1605022500000|2020-11-10 15:35:00|308.46|308.21|308.26|308.06|308.56|308.31|308.11|307.96|163
1605022800000|2020-11-10 15:40:00|308.21|308.11|308.11|307.96|308.31|308.16|308.01|307.86|184
1605023100000|2020-11-10 15:45:00|308.16|308.01|308.36|308.21|308.36|308.21|308.16|307.96|41
1605023400000|2020-11-10 15:50:00|308.31|308.16|308.36|308.21|308.46|308.31|308.26|308.06|34
1605023700000|2020-11-10 15:55:00|308.31|308.16|308.51|308.31|308.61|308.41|308.31|308.16|24
1605024000000|2020-11-10 16:00:00|308.46|308.36|308.91|308.71|308.91|308.76|308.46|308.26|58
1605024300000|2020-11-10 16:05:00|308.86|308.76|309.06|308.86|309.16|308.91|308.86|308.66|65
1605024600000|2020-11-10 16:10:00|309.01|308.91|308.96|308.76|309.11|308.96|308.91|308.71|41
1605024900000|2020-11-10 16:15:00|308.91|308.81|308.81|308.56|309.01|308.86|308.71|308.46|22
1605025200000|2020-11-10 16:20:00|308.76|308.51|308.56|308.41|308.76|308.56|308.56|308.36|62
1605025500000|2020-11-10 16:25:00|308.61|308.46|308.86|308.66|308.91|308.66|308.56|308.41|69
1605025800000|2020-11-10 16:30:00|308.91|308.71|308.91|308.71|309.11|308.96|308.81|308.66|87
1605026100000|2020-11-10 16:35:00|308.96|308.66|308.96|308.76|308.96|308.76|308.81|308.56|22
1605026400000|2020-11-10 16:40:00|309.01|308.81|309.31|309.11|309.36|309.21|309.01|308.76|11
1605026700000|2020-11-10 16:45:00|309.36|309.16|309.31|309.11|309.41|309.16|309.21|309.06|18
1605027000000|2020-11-10 16:50:00|309.26|309.06|309.21|309.01|309.36|309.11|309.06|308.86|8
1605027300000|2020-11-10 16:55:00|309.16|309.06|309.31|309.11|309.41|309.16|309.16|309.01|9
1605027600000|2020-11-10 17:00:00|309.26|309.06|309.76|309.56|309.76|309.61|309.26|309.06|33
1605027900000|2020-11-10 17:05:00|309.71|309.51|309.81|309.61|309.86|309.71|309.61|309.41|20
1605028200000|2020-11-10 17:10:00|309.86|309.66|309.86|309.66|309.91|309.76|309.86|309.56|16
1605028500000|2020-11-10 17:15:00|309.81|309.71|309.91|309.71|309.96|309.76|309.76|309.56|7
1605028800000|2020-11-10 17:20:00|309.86|309.66|309.81|309.61|310.01|309.81|309.81|309.61|9
1605029100000|2020-11-10 17:25:00|309.86|309.56|309.71|309.51|309.86|309.66|309.66|309.46|21
1605029400000|2020-11-10 17:30:00|309.66|309.56|309.81|309.61|309.91|309.71|309.66|309.46|17
1605029700000|2020-11-10 17:35:00|309.76|309.56|309.71|309.46|309.81|309.61|309.66|309.46|11
1605030000000|2020-11-10 17:40:00|309.76|309.51|309.76|309.56|309.86|309.66|309.66|309.46|9
1605030300000|2020-11-10 17:45:00|309.81|309.61|310.01|309.81|310.06|309.91|309.76|309.51|13
1605030600000|2020-11-10 17:50:00|309.96|309.76|309.91|309.71|310.06|309.81|309.86|309.66|0
1605030900000|2020-11-10 17:55:00|309.96|309.76|310.01|309.76|310.06|309.81|309.86|309.66|5
1605031200000|2020-11-10 18:00:00|309.96|309.66|310.11|309.91|310.11|309.91|309.96|309.66|5
1605031500000|2020-11-10 18:05:00|310.16|309.96|310.06|309.86|310.21|310.06|310.01|309.86|78
1605031800000|2020-11-10 18:10:00|310.11|309.91|309.86|309.71|310.16|310.01|309.86|309.66|66
1605032100000|2020-11-10 18:15:00|309.91|309.66|309.86|309.66|310.01|309.86|309.81|309.66|100
1605032400000|2020-11-10 18:20:00|309.81|309.71|309.51|309.31|309.86|309.71|309.51|309.31|78
1605032700000|2020-11-10 18:25:00|309.56|309.36|309.61|309.41|309.71|309.51|309.51|309.31|78
1605033000000|2020-11-10 18:30:00|309.56|309.36|309.51|309.36|309.66|309.46|309.46|309.21|83
1605033300000|2020-11-10 18:35:00|309.56|309.31|309.86|309.66|309.91|309.71|309.56|309.26|80
1605033600000|2020-11-10 18:40:00|309.91|309.71|310.11|309.91|310.11|309.91|309.86|309.66|64
1605033900000|2020-11-10 18:45:00|310.06|309.86|310.21|309.91|310.21|310.01|310.06|309.86|52
1605034200000|2020-11-10 18:50:00|310.26|309.96|310.36|310.11|310.41|310.26|310.26|309.96|83
1605034500000|2020-11-10 18:55:00|310.31|310.06|310.51|310.36|310.51|310.36|310.31|310.06|59
1605034800000|2020-11-10 19:00:00|310.46|310.31|310.51|310.36|310.51|310.36|310.36|310.16|79
1605035100000|2020-11-10 19:05:00|310.56|310.41|310.56|310.41|310.66|310.51|310.51|310.26|63
1605035400000|2020-11-10 19:10:00|310.61|310.46|310.31|310.16|310.61|310.46|310.16|310.01|114
1605035700000|2020-11-10 19:15:00|310.36|310.21|310.21|310.06|310.36|310.21|310.06|309.86|122
1605036000000|2020-11-10 19:20:00|310.26|310.11|310.46|310.26|310.46|310.26|310.01|309.81|112
1605036300000|2020-11-10 19:25:00|310.51|310.31|310.21|310.01|310.56|310.41|310.06|309.81|79
1605036600000|2020-11-10 19:30:00|310.16|310.06|310.46|310.21|310.56|310.41|310.16|310.06|114
1605036900000|2020-11-10 19:35:00|310.41|310.26|310.46|310.26|310.51|310.36|310.21|310.06|18
1605037200000|2020-11-10 19:40:00|310.41|310.21|310.36|310.16|310.56|310.41|310.16|309.96|31
1605037500000|2020-11-10 19:45:00|310.31|310.21|310.26|310.11|310.46|310.26|310.21|310.01|13
1605037800000|2020-11-10 19:50:00|310.21|310.06|310.36|310.16|310.56|310.36|310.21|310.01|15
1605038100000|2020-11-10 19:55:00|310.41|310.11|310.36|310.16|310.46|310.31|310.26|310.06|29
1605038400000|2020-11-10 20:00:00|310.31|310.21|310.26|310.01|310.46|310.26|310.26|310.01|37
1605038700000|2020-11-10 20:05:00|310.21|310.06|310.16|310.01|310.21|310.11|310.06|309.86|15
1605039000000|2020-11-10 20:10:00|310.21|309.96|310.06|309.86|310.31|310.16|309.96|309.81|17
1605039300000|2020-11-10 20:15:00|310.01|309.81|310.36|310.16|310.41|310.21|310.01|309.81|8
1605039600000|2020-11-10 20:20:00|310.41|310.21|310.36|310.16|310.46|310.26|310.31|310.06|25
1605039900000|2020-11-10 20:25:00|310.31|310.11|310.36|310.16|310.46|310.26|310.21|310.01|14
1605040200000|2020-11-10 20:30:00|310.31|310.11|310.26|310.06|310.36|310.21|310.16|309.96|9
1605040500000|2020-11-10 20:35:00|310.31|310.11|310.16|309.96|310.31|310.16|310.11|309.91|15
1605040800000|2020-11-10 20:40:00|310.21|310.01|310.26|310.06|310.41|310.21|310.21|309.96|21
1605041100000|2020-11-10 20:45:00|310.21|310.01|310.01|309.81|310.26|310.11|309.96|309.81|15
1605041400000|2020-11-10 20:50:00|309.96|309.76|309.71|309.56|310.01|309.86|309.71|309.51|14
1605041700000|2020-11-10 20:55:00|309.66|309.51|309.51|309.31|309.66|309.56|309.36|309.21|21
1605042000000|2020-11-10 21:00:00|309.46|309.36|309.66|309.46|309.76|309.51|309.46|309.31|19
1605042300000|2020-11-10 21:05:00|309.61|309.51|309.61|309.46|309.66|309.51|309.61|309.46|3
1605042600000|2020-11-10 21:10:00|309.66|309.51|309.86|309.26|309.86|309.51|309.56|309.16|25
1605042900000|2020-11-10 21:15:00|309.76|309.16|309.86|309.26|309.86|309.26|309.76|309.16|0
1605043200000|2020-11-10 21:20:00|309.76|309.16|309.86|309.26|309.86|309.26|309.76|309.16|0
1605043500000|2020-11-10 21:25:00|309.76|309.16|309.86|309.26|309.86|309.26|309.76|309.16|0
1605043800000|2020-11-10 21:30:00|309.76|309.16|309.96|309.36|309.96|309.36|309.76|309.16|0
1605044100000|2020-11-10 21:35:00|309.86|309.26|309.96|309.36|309.96|309.36|309.86|309.26|0
1605044400000|2020-11-10 21:40:00|310.06|309.46|309.96|309.36|310.06|309.46|309.96|309.36|0
1605044700000|2020-11-10 21:45:00|309.86|309.26|309.86|309.26|309.96|309.36|309.86|309.26|0
1605045000000|2020-11-10 21:50:00|309.96|309.36|309.86|309.26|309.96|309.36|309.86|309.26|0
1605045300000|2020-11-10 21:55:00|309.76|309.16|309.86|309.26|309.96|309.36|309.76|309.16|0
1605045600000|2020-11-10 22:00:00|310.06|309.46|310.06|309.46|310.06|309.46|310.06|309.46|0
1605047700000|2020-11-10 22:35:00|309.96|309.36|310.06|309.46|310.06|309.46|309.96|309.36|0
1605048000000|2020-11-10 22:40:00|309.96|309.36|310.06|309.46|310.06|309.46|309.96|309.36|0
1605048300000|2020-11-10 22:45:00|309.96|309.36|309.96|309.36|309.96|309.36|309.96|309.36|0
1605048900000|2020-11-10 22:55:00|310.06|309.46|310.06|309.46|310.06|309.46|309.96|309.36|0
1605049200000|2020-11-10 23:00:00|310.16|309.56|310.36|309.76|310.36|309.76|310.06|309.46|0
1605049500000|2020-11-10 23:05:00|310.26|309.66|310.46|309.86|310.46|309.86|310.26|309.66|0
1605049800000|2020-11-10 23:10:00|310.36|309.76|310.36|309.76|310.46|309.86|310.26|309.66|0
1605050100000|2020-11-10 23:15:00|310.26|309.66|310.26|309.66|310.36|309.76|310.26|309.66|0
1605050400000|2020-11-10 23:20:00|310.36|309.76|310.06|309.46|310.36|309.76|309.96|309.36|0
1605050700000|2020-11-10 23:25:00|310.16|309.56|310.16|309.56|310.26|309.66|310.06|309.46|0
1605051000000|2020-11-10 23:30:00|310.26|309.66|309.96|309.36|310.26|309.66|309.86|309.26|0
1605051300000|2020-11-10 23:35:00|310.06|309.46|310.06|309.46|310.06|309.46|309.96|309.36|0
1605051600000|2020-11-10 23:40:00|309.96|309.36|310.16|309.56|310.16|309.56|309.96|309.36|0
1605051900000|2020-11-10 23:45:00|310.06|309.46|310.16|309.56|310.26|309.66|310.06|309.46|0
1605052200000|2020-11-10 23:50:00|310.06|309.46|309.86|309.26|310.16|309.56|309.86|309.26|0
1605052500000|2020-11-10 23:55:00|309.96|309.36|309.56|308.96|309.96|309.36|309.36|308.76|0
1604966400000|2020-11-10 00:00:00|304.46|303.86|304.86|304.26|304.96|304.36|304.46|303.86|0
1604966700000|2020-11-10 00:05:00|304.76|304.16|304.66|304.06|304.76|304.16|304.56|303.96|0
1604967000000|2020-11-10 00:10:00|304.76|304.16|304.26|303.66|304.76|304.16|304.16|303.56|0
1604967300000|2020-11-10 00:15:00|304.16|303.56|303.66|303.06|304.16|303.56|303.66|303.06|0
1604967600000|2020-11-10 00:20:00|303.56|302.96|303.26|302.66|303.76|303.16|303.26|302.66|0
1604967900000|2020-11-10 00:25:00|303.36|302.76|303.46|302.86|303.56|302.96|303.26|302.66|0
1604968200000|2020-11-10 00:30:00|303.01|302.66|303.51|303.31|303.71|303.51|302.46|302.26|665
1604968500000|2020-11-10 00:35:00|303.61|303.41|303.56|303.36|303.81|303.66|303.46|303.21|287
1604968800000|2020-11-10 00:40:00|303.61|303.41|303.96|303.76|304.06|303.91|303.36|303.21|388
1604969100000|2020-11-10 00:45:00|303.91|303.81|304.96|304.81|305.31|305.06|303.91|303.71|629
1604969400000|2020-11-10 00:50:00|305.01|304.86|304.71|304.56|305.26|305.11|304.66|304.51|395
1604969700000|2020-11-10 00:55:00|304.76|304.61|306.41|306.21|306.76|306.56|304.61|304.46|765
1604970000000|2020-11-10 01:00:00|306.46|306.31|308.61|308.36|309.51|309.31|306.46|306.31|1770
1604970300000|2020-11-10 01:05:00|308.51|308.41|306.76|306.61|308.51|308.41|306.56|306.36|1590
1604970600000|2020-11-10 01:10:00|306.71|306.51|307.11|306.91|307.21|307.01|306.06|305.86|1411
1604970900000|2020-11-10 01:15:00|307.16|306.96|307.86|307.71|308.01|307.86|306.91|306.76|1220
1604971200000|2020-11-10 01:20:00|307.91|307.76|307.41|307.26|307.91|307.76|307.11|306.91|821
1604971500000|2020-11-10 01:25:00|307.46|307.31|307.61|307.41|308.11|307.91|307.46|307.26|854
1604971800000|2020-11-10 01:30:00|307.66|307.46|307.81|307.66|308.21|308.06|307.56|307.41|988
1604972100000|2020-11-10 01:35:00|307.76|307.61|307.86|307.71|308.61|308.41|307.71|307.56|1373
1604972400000|2020-11-10 01:40:00|307.91|307.76|308.26|308.11|308.61|308.41|307.86|307.66|901
1604972700000|2020-11-10 01:45:00|308.31|308.16|308.81|308.61|308.81|308.61|308.16|307.96|699
1604973000000|2020-11-10 01:50:00|308.76|308.56|308.86|308.71|309.01|308.86|308.46|308.31|807
1604973300000|2020-11-10 01:55:00|308.81|308.66|308.71|308.56|309.06|308.91|308.71|308.56|596
1604973600000|2020-11-10 02:00:00|308.76|308.61|309.21|309.06|309.46|309.31|308.71|308.61|927
1604973900000|2020-11-10 02:05:00|309.26|309.11|309.26|309.11|309.41|309.21|309.11|308.96|478
1604974200000|2020-11-10 02:10:00|309.31|309.16|308.66|308.51|309.31|309.16|308.66|308.51|485
1604974500000|2020-11-10 02:15:00|308.71|308.56|309.06|308.91|309.16|309.01|308.61|308.46|517
1604974800000|2020-11-10 02:20:00|309.01|308.86|308.76|308.56|309.16|308.96|308.71|308.56|493
1604975100000|2020-11-10 02:25:00|308.71|308.61|308.46|308.31|308.86|308.71|308.41|308.26|548
1604975400000|2020-11-10 02:30:00|308.41|308.26|308.61|308.46|308.71|308.56|308.41|308.26|436
1604975700000|2020-11-10 02:35:00|308.66|308.41|308.36|308.21|308.66|308.41|308.21|308.06|488
1604976000000|2020-11-10 02:40:00|308.41|308.26|308.41|308.21|308.46|308.31|308.16|308.01|354
1604976300000|2020-11-10 02:45:00|308.36|308.26|308.66|308.51|308.81|308.66|308.36|308.21|564
1604976600000|2020-11-10 02:50:00|308.71|308.56|308.46|308.31|308.71|308.56|308.21|308.06|410
1604976900000|2020-11-10 02:55:00|308.41|308.26|308.41|308.21|308.51|308.31|308.11|307.96|364
1604977200000|2020-11-10 03:00:00|308.36|308.26|308.51|308.31|308.81|308.66|308.36|308.21|495
1604977500000|2020-11-10 03:05:00|308.46|308.36|308.16|308.01|308.56|308.41|308.16|307.96|422
1604977800000|2020-11-10 03:10:00|308.11|307.96|308.41|308.26|308.41|308.26|307.96|307.81|394
1604978100000|2020-11-10 03:15:00|308.46|308.21|308.16|308.01|308.46|308.31|308.01|307.81|372
1604978400000|2020-11-10 03:20:00|308.21|307.96|308.16|308.01|308.46|308.31|308.16|307.96|339
1604978700000|2020-11-10 03:25:00|308.21|308.06|308.56|308.36|308.61|308.46|308.21|308.06|403
1604979000000|2020-11-10 03:30:00|308.51|308.41|308.66|308.51|308.86|308.66|308.51|308.41|353
1604979300000|2020-11-10 03:35:00|308.71|308.56|308.36|308.16|308.81|308.66|308.16|308.01|472
1604979600000|2020-11-10 03:40:00|308.31|308.21|308.46|308.31|308.71|308.51|308.31|308.11|399
1604979900000|2020-11-10 03:45:00|308.41|308.26|308.56|308.36|308.71|308.56|308.41|308.26|434
1604980200000|2020-11-10 03:50:00|308.61|308.41|308.61|308.46|308.61|308.46|308.36|308.16|304
1604980500000|2020-11-10 03:55:00|308.66|308.51|308.71|308.56|308.86|308.66|308.51|308.36|342
1604980800000|2020-11-10 04:00:00|308.76|308.61|309.06|308.91|309.06|308.91|308.71|308.56|359
1604981100000|2020-11-10 04:05:00|309.01|308.86|308.96|308.81|309.11|308.96|308.86|308.71|418
1604981400000|2020-11-10 04:10:00|309.01|308.86|308.91|308.76|309.06|308.91|308.91|308.76|235
1604981700000|2020-11-10 04:15:00|308.86|308.71|308.96|308.76|308.96|308.81|308.66|308.51|244
1604982000000|2020-11-10 04:20:00|308.91|308.71|309.11|308.91|309.11|308.96|308.86|308.71|255
1604982300000|2020-11-10 04:25:00|309.16|308.96|309.26|309.11|309.26|309.11|309.06|308.91|227
1604982600000|2020-11-10 04:30:00|309.31|309.16|309.26|309.11|309.46|309.26|309.26|309.11|195
1604982900000|2020-11-10 04:35:00|309.31|309.16|309.11|308.96|309.31|309.16|309.11|308.96|77
1604983200000|2020-11-10 04:40:00|309.16|309.01|308.91|308.71|309.16|309.01|308.91|308.71|98
1604983500000|2020-11-10 04:45:00|308.96|308.76|308.81|308.61|309.01|308.86|308.76|308.56|141
1604983800000|2020-11-10 04:50:00|308.86|308.66|308.61|308.46|308.86|308.71|308.61|308.46|99
1604984100000|2020-11-10 04:55:00|308.66|308.51|308.36|308.21|308.66|308.51|308.26|308.11|237
1604984400000|2020-11-10 05:00:00|308.41|308.26|307.91|307.76|308.56|308.36|307.91|307.76|256
1604984700000|2020-11-10 05:05:00|307.96|307.81|307.66|307.51|308.11|307.96|307.66|307.51|300
1604985000000|2020-11-10 05:10:00|307.71|307.56|307.66|307.46|307.81|307.61|307.51|307.31|203
1604985300000|2020-11-10 05:15:00|307.71|307.51|307.66|307.51|307.81|307.66|307.46|307.26|152
1604985600000|2020-11-10 05:20:00|307.61|307.46|307.81|307.66|307.86|307.71|307.61|307.46|156
1604985900000|2020-11-10 05:25:00|307.86|307.71|307.81|307.61|307.91|307.76|307.76|307.61|195
1604986200000|2020-11-10 05:30:00|307.76|307.66|307.51|307.36|307.81|307.66|307.46|307.26|137
1604986500000|2020-11-10 05:35:00|307.46|307.31|307.16|306.96|307.46|307.36|307.06|306.91|252
1604986800000|2020-11-10 05:40:00|307.06|307.01|306.76|306.56|307.21|307.06|306.71|306.56|397
1604987100000|2020-11-10 05:45:00|306.71|306.61|306.91|306.76|307.16|306.96|306.71|306.56|149
1604987400000|2020-11-10 05:50:00|306.86|306.71|306.81|306.61|306.86|306.71|306.66|306.51|89
1604987700000|2020-11-10 05:55:00|306.76|306.66|306.96|306.76|306.96|306.76|306.61|306.46|146
1604988000000|2020-11-10 06:00:00|306.91|306.71|306.96|306.81|307.16|307.01|306.86|306.71|154
1604988300000|2020-11-10 06:05:00|306.91|306.76|307.11|306.96|307.21|307.06|306.86|306.71|142
1604988600000|2020-11-10 06:10:00|307.16|307.01|307.11|306.96|307.31|307.16|307.06|306.91|182
1604988900000|2020-11-10 06:15:00|307.16|307.01|306.96|306.81|307.16|307.01|306.76|306.61|114
1604989200000|2020-11-10 06:20:00|307.01|306.86|306.81|306.66|307.16|307.01|306.81|306.66|210
1604989500000|2020-11-10 06:25:00|306.86|306.71|306.86|306.71|306.91|306.76|306.76|306.61|117
1604989800000|2020-11-10 06:30:00|306.91|306.76|307.16|307.01|307.16|307.01|306.86|306.71|88
1604990100000|2020-11-10 06:35:00|307.26|307.06|307.46|307.31|307.46|307.31|307.11|306.96|136
1604990400000|2020-11-10 06:40:00|307.51|307.36|308.06|307.86|308.06|307.91|307.46|307.31|430
1604990700000|2020-11-10 06:45:00|308.01|307.91|307.91|307.76|308.21|308.06|307.81|307.66|197
1604991000000|2020-11-10 06:50:00|307.96|307.71|307.71|307.51|307.96|307.81|307.66|307.46|131
1604991300000|2020-11-10 06:55:00|307.76|307.56|307.71|307.56|307.86|307.66|307.61|307.46|100
1604991600000|2020-11-10 07:00:00|307.76|307.61|307.81|307.66|308.06|307.91|307.76|307.61|385
1604991900000|2020-11-10 07:05:00|307.76|307.61|307.81|307.66|308.01|307.86|307.61|307.46|258
1604992200000|2020-11-10 07:10:00|307.86|307.71|307.71|307.51|307.96|307.81|307.61|307.46|266
1604992500000|2020-11-10 07:15:00|307.76|307.56|307.91|307.71|307.91|307.76|307.51|307.31|309
1604992800000|2020-11-10 07:20:00|307.86|307.76|308.01|307.86|308.16|308.01|307.66|307.46|395
1604993100000|2020-11-10 07:25:00|308.06|307.91|308.16|307.96|308.36|308.21|307.86|307.71|468
1604993400000|2020-11-10 07:30:00|308.11|308.06|308.16|308.01|308.41|308.21|308.06|307.91|257
1604993700000|2020-11-10 07:35:00|308.11|307.96|308.21|308.06|308.26|308.11|308.06|307.86|201
1604994000000|2020-11-10 07:40:00|308.26|308.11|308.66|308.51|308.71|308.51|308.21|308.06|372
1604994300000|2020-11-10 07:45:00|308.61|308.46|308.16|308.01|308.66|308.51|308.16|308.01|252
1604994600000|2020-11-10 07:50:00|308.21|308.06|308.11|307.96|308.41|308.26|308.06|307.86|295
1604994900000|2020-11-10 07:55:00|308.16|308.01|308.11|307.96|308.21|308.06|308.06|307.91|172
1604995200000|2020-11-10 08:00:00|308.16|307.91|308.66|308.46|308.66|308.51|308.16|307.91|419
1604995500000|2020-11-10 08:05:00|308.61|308.51|308.76|308.61|308.96|308.76|308.56|308.41|460
1604995800000|2020-11-10 08:10:00|308.71|308.56|308.26|308.06|308.71|308.56|308.11|307.96|323
1604996100000|2020-11-10 08:15:00|308.31|308.11|308.26|308.11|308.51|308.36|308.06|307.91|277
1604996400000|2020-11-10 08:20:00|308.31|308.16|308.51|308.36|308.66|308.51|308.31|308.16|277
1604996700000|2020-11-10 08:25:00|308.56|308.41|308.61|308.46|308.76|308.56|308.41|308.26|270
1604997000000|2020-11-10 08:30:00|308.66|308.51|308.36|308.21|308.71|308.56|308.31|308.16|189
1604997300000|2020-11-10 08:35:00|308.41|308.26|308.21|308.06|308.41|308.26|308.16|308.01|406
1604997600000|2020-11-10 08:40:00|308.26|308.11|308.21|308.06|308.41|308.26|308.21|308.06|292
1604997900000|2020-11-10 08:45:00|308.26|308.11|308.46|308.31|308.51|308.31|308.26|308.11|530
1604998200000|2020-11-10 08:50:00|308.41|308.26|308.61|308.46|308.71|308.56|308.41|308.26|706
1604998500000|2020-11-10 08:55:00|308.56|308.41|308.81|308.66|308.81|308.66|308.56|308.41|818
1604998800000|2020-11-10 09:00:00|308.76|308.61|308.91|308.76|309.11|308.96|308.76|308.61|880
1604999100000|2020-11-10 09:05:00|308.86|308.71|309.11|308.96|309.16|308.96|308.86|308.66|620
1604999400000|2020-11-10 09:10:00|309.06|308.91|309.46|309.26|309.46|309.26|309.06|308.91|300
1604999700000|2020-11-10 09:15:00|309.41|309.31|309.56|309.36|309.56|309.41|309.31|309.11|314
1605000000000|2020-11-10 09:20:00|309.66|309.06|309.86|309.26|309.86|309.26|309.56|308.96|0
1605000300000|2020-11-10 09:25:00|309.76|309.16|309.96|309.36|309.96|309.36|309.76|309.16|19
1605000600000|2020-11-10 09:30:00|309.86|309.26|309.76|309.16|310.06|309.46|309.66|309.06|0
1605000900000|2020-11-10 09:35:00|309.66|309.06|309.86|309.26|309.86|309.26|309.56|308.96|0
1605001200000|2020-11-10 09:40:00|309.76|309.16|309.66|309.06|309.96|309.36|309.56|308.96|0
1605001500000|2020-11-10 09:45:00|309.76|309.16|310.16|309.56|310.16|309.56|309.66|309.06|0
1605001800000|2020-11-10 09:50:00|310.06|309.81|309.76|309.61|310.06|309.86|309.71|309.56|40
1605002100000|2020-11-10 09:55:00|309.86|309.71|309.76|309.61|309.96|309.81|309.71|309.56|87
1605002400000|2020-11-10 10:00:00|309.81|309.66|310.01|309.81|310.06|309.91|309.71|309.56|77
1605002700000|2020-11-10 10:05:00|309.96|309.86|309.46|309.26|309.96|309.86|309.46|309.26|29
1605003000000|2020-11-10 10:10:00|309.41|309.31|309.36|309.16|309.61|309.46|309.31|309.16|44
1605003300000|2020-11-10 10:15:00|309.41|309.21|309.21|309.01|309.41|309.26|309.16|309.01|68
1605003600000|2020-11-10 10:20:00|309.16|308.96|309.06|308.91|309.26|309.11|309.01|308.86|56
1605003900000|2020-11-10 10:25:00|309.11|308.96|308.91|308.71|309.21|309.01|308.81|308.66|132
1605004200000|2020-11-10 10:30:00|308.86|308.66|309.26|309.06|309.26|309.11|308.81|308.61|89
1605004500000|2020-11-10 10:35:00|309.21|309.01|309.16|308.96|309.36|309.21|309.16|308.96|90
1605004800000|2020-11-10 10:40:00|309.11|309.01|308.61|308.46|309.21|309.01|308.61|308.46|89
1605005100000|2020-11-10 10:45:00|308.66|308.51|308.56|308.36|308.81|308.66|308.51|308.31|35
1605005400000|2020-11-10 10:50:00|308.51|308.41|308.56|308.36|308.61|308.41|308.41|308.21|14
1605005700000|2020-11-10 10:55:00|308.61|308.41|308.36|308.11|308.66|308.51|308.31|308.11|86
1605006000000|2020-11-10 11:00:00|308.31|308.16|308.46|308.26|308.51|308.26|308.01|307.81|178
1605006300000|2020-11-10 11:05:00|308.51|308.31|308.46|308.21|308.61|308.46|308.31|308.11|31
1605006600000|2020-11-10 11:10:00|308.41|308.26|308.61|308.36|308.61|308.36|308.41|308.26|21
1605006900000|2020-11-10 11:15:00|308.56|308.41|308.51|308.31|308.71|308.46|308.51|308.31|26
1605007200000|2020-11-10 11:20:00|308.56|308.36|308.46|308.31|308.61|308.41|308.41|308.26|20
1605007500000|2020-11-10 11:25:00|308.41|308.26|308.41|308.26|308.51|308.36|308.36|308.21|64
1605007800000|2020-11-10 11:30:00|308.46|308.21|308.71|308.46|308.71|308.46|308.36|308.21|8
1605008100000|2020-11-10 11:35:00|308.66|308.51|308.86|308.71|308.96|308.71|308.61|308.46|93
1605008400000|2020-11-10 11:40:00|308.81|308.66|308.61|308.41|308.96|308.76|308.61|308.41|73
1605008700000|2020-11-10 11:45:00|308.56|308.46|308.46|308.31|308.71|308.51|308.46|308.26|46
1605009000000|2020-11-10 11:50:00|308.41|308.26|308.76|308.61|308.81|308.61|308.36|308.21|44
1605009300000|2020-11-10 11:55:00|308.71|308.56|308.86|308.71|308.86|308.71|308.61|308.46|58
1605009600000|2020-11-10 12:00:00|308.91|308.76|308.81|308.61|308.96|308.81|308.71|308.56|65
1605009900000|2020-11-10 12:05:00|308.86|308.66|308.61|308.46|308.91|308.76|308.51|308.36|330
1605010200000|2020-11-10 12:10:00|308.66|308.41|308.56|308.36|308.66|308.51|308.46|308.31|66
1605010500000|2020-11-10 12:15:00|308.51|308.41|308.46|308.26|308.61|308.46|308.41|308.26|26
1605010800000|2020-11-10 12:20:00|308.51|308.31|308.26|308.11|308.51|308.31|308.21|308.06|60
1605011100000|2020-11-10 12:25:00|308.31|308.16|308.41|308.26|308.56|308.41|308.31|308.16|46
1605011400000|2020-11-10 12:30:00|308.46|308.31|308.86|308.71|308.86|308.71|308.46|308.31|166
1605011700000|2020-11-10 12:35:00|308.91|308.76|308.81|308.61|308.96|308.81|308.71|308.46|27
1605012000000|2020-11-10 12:40:00|308.86|308.66|308.71|308.51|308.86|308.71|308.71|308.51|15
1605012300000|2020-11-10 12:45:00|308.76|308.56|308.61|308.41|308.76|308.56|308.56|308.36|13
1605012600000|2020-11-10 12:50:00|308.56|308.36|308.76|308.51|308.76|308.61|308.56|308.36|16
1605012900000|2020-11-10 12:55:00|308.71|308.46|308.36|308.11|308.76|308.46|308.31|308.11|13
1605013200000|2020-11-10 13:00:00|308.31|308.16|308.46|308.26|308.56|308.41|308.31|308.11|19
1605013500000|2020-11-10 13:05:00|308.41|308.21|308.21|308.06|308.41|308.21|308.16|308.01|65
1605013800000|2020-11-10 13:10:00|308.26|308.11|308.36|308.16|308.36|308.21|308.21|308.06|64
1605014100000|2020-11-10 13:15:00|308.41|308.21|308.41|308.26|308.41|308.26|308.26|308.11|58
1605014400000|2020-11-10 13:20:00|308.46|308.31|308.31|308.16|308.46|308.31|308.31|308.11|98
1605014700000|2020-11-10 13:25:00|308.36|308.11|308.46|308.26|308.46|308.31|308.26|308.11|73
1605015000000|2020-11-10 13:30:00|308.41|308.31|308.26|308.11|308.46|308.31|308.26|308.11|70
1605015300000|2020-11-10 13:35:00|308.31|308.06|308.31|308.16|308.36|308.21|308.21|308.06|93
1605015600000|2020-11-10 13:40:00|308.26|308.11|308.31|308.11|308.31|308.16|308.21|308.06|18
1605015900000|2020-11-10 13:45:00|308.26|308.16|308.31|308.11|308.41|308.21|308.26|308.06|8
1605016200000|2020-11-10 13:50:00|308.36|308.16|308.56|308.36|308.56|308.41|308.36|308.16|23
1605016500000|2020-11-10 13:55:00|308.51|308.31|308.66|308.46|308.71|308.51|308.46|308.31|1
1605016800000|2020-11-10 14:00:00|308.61|308.41|308.66|308.46|308.71|308.56|308.56|308.36|8
1605017100000|2020-11-10 14:05:00|308.71|308.51|308.81|308.61|309.06|308.86|308.71|308.46|15
1605017400000|2020-11-10 14:10:00|308.86|308.66|308.96|308.71|309.06|308.81|308.86|308.66|7
1605017700000|2020-11-10 14:15:00|309.01|308.76|308.56|308.41|309.06|308.81|308.51|308.36|54
1605018000000|2020-11-10 14:20:00|308.61|308.36|308.61|308.46|308.76|308.51|308.61|308.36|34
1605018300000|2020-11-10 14:25:00|308.56|308.41|309.16|308.96|309.16|308.96|308.46|308.31|50
1605018600000|2020-11-10 14:30:00|309.21|309.01|308.81|308.56|309.51|309.31|308.76|308.56|169
1605018900000|2020-11-10 14:35:00|308.76|308.61|308.51|308.31|308.76|308.66|308.26|308.11|149
1605019200000|2020-11-10 14:40:00|308.46|308.26|308.36|308.11|308.61|308.41|308.11|307.96|126
1605019500000|2020-11-10 14:45:00|308.31|308.16|308.46|308.26|308.51|308.26|308.21|307.96|36
1605019800000|2020-11-10 14:50:00|308.51|308.31|308.51|308.36|308.71|308.51|308.46|308.26|18
1605020100000|2020-11-10 14:55:00|308.61|308.31|308.51|308.31|308.71|308.46|308.46|308.26|19
1605020400000|2020-11-10 15:00:00|308.46|308.26|308.66|308.51|308.71|308.51|308.31|308.11|72
1605020700000|2020-11-10 15:05:00|308.71|308.46|308.51|308.26|308.86|308.61|308.31|308.11|19
1605021000000|2020-11-10 15:10:00|308.56|308.31|308.71|308.51|308.91|308.66|308.41|308.16|19
1605021300000|2020-11-10 15:15:00|308.66|308.46|308.86|308.66|308.91|308.66|308.56|308.41|29
1605021600000|2020-11-10 15:20:00|308.81|308.61|308.41|308.21|308.91|308.66|308.36|308.16|61
1605021900000|2020-11-10 15:25:00|308.46|308.26|308.46|308.26|308.61|308.41|308.36|308.16|40
1605022200000|2020-11-10 15:30:00|308.51|308.31|308.41|308.26|308.51|308.36|308.26|308.11|52
1605022500000|2020-11-10 15:35:00|308.46|308.21|308.26|308.06|308.56|308.31|308.11|307.96|163
1605022800000|2020-11-10 15:40:00|308.21|308.11|308.11|307.96|308.31|308.16|308.01|307.86|184
1605023100000|2020-11-10 15:45:00|308.16|308.01|308.36|308.21|308.36|308.21|308.16|307.96|41
1605023400000|2020-11-10 15:50:00|308.31|308.16|308.36|308.21|308.46|308.31|308.26|308.06|34
1605023700000|2020-11-10 15:55:00|308.31|308.16|308.51|308.31|308.61|308.41|308.31|308.16|24
1605024000000|2020-11-10 16:00:00|308.46|308.36|308.91|308.71|308.91|308.76|308.46|308.26|58
1605024300000|2020-11-10 16:05:00|308.86|308.76|309.06|308.86|309.16|308.91|308.86|308.66|65
1605024600000|2020-11-10 16:10:00|309.01|308.91|308.96|308.76|309.11|308.96|308.91|308.71|41
1605024900000|2020-11-10 16:15:00|308.91|308.81|308.81|308.56|309.01|308.86|308.71|308.46|22
1605025200000|2020-11-10 16:20:00|308.76|308.51|308.56|308.41|308.76|308.56|308.56|308.36|62
1605025500000|2020-11-10 16:25:00|308.61|308.46|308.86|308.66|308.91|308.66|308.56|308.41|69
1605025800000|2020-11-10 16:30:00|308.91|308.71|308.91|308.71|309.11|308.96|308.81|308.66|87
1605026100000|2020-11-10 16:35:00|308.96|308.66|308.96|308.76|308.96|308.76|308.81|308.56|22
1605026400000|2020-11-10 16:40:00|309.01|308.81|309.31|309.11|309.36|309.21|309.01|308.76|11
1605026700000|2020-11-10 16:45:00|309.36|309.16|309.31|309.11|309.41|309.16|309.21|309.06|18
1605027000000|2020-11-10 16:50:00|309.26|309.06|309.21|309.01|309.36|309.11|309.06|308.86|8
1605027300000|2020-11-10 16:55:00|309.16|309.06|309.31|309.11|309.41|309.16|309.16|309.01|9
1605027600000|2020-11-10 17:00:00|309.26|309.06|309.76|309.56|309.76|309.61|309.26|309.06|33
1605027900000|2020-11-10 17:05:00|309.71|309.51|309.81|309.61|309.86|309.71|309.61|309.41|20
1605028200000|2020-11-10 17:10:00|309.86|309.66|309.86|309.66|309.91|309.76|309.86|309.56|16
1605028500000|2020-11-10 17:15:00|309.81|309.71|309.91|309.71|309.96|309.76|309.76|309.56|7
1605028800000|2020-11-10 17:20:00|309.86|309.66|309.81|309.61|310.01|309.81|309.81|309.61|9
1605029100000|2020-11-10 17:25:00|309.86|309.56|309.71|309.51|309.86|309.66|309.66|309.46|21
1605029400000|2020-11-10 17:30:00|309.66|309.56|309.81|309.61|309.91|309.71|309.66|309.46|17
1605029700000|2020-11-10 17:35:00|309.76|309.56|309.71|309.46|309.81|309.61|309.66|309.46|11
1605030000000|2020-11-10 17:40:00|309.76|309.51|309.76|309.56|309.86|309.66|309.66|309.46|9
1605030300000|2020-11-10 17:45:00|309.81|309.61|310.01|309.81|310.06|309.91|309.76|309.51|13
1605030600000|2020-11-10 17:50:00|309.96|309.76|309.91|309.71|310.06|309.81|309.86|309.66|0
1605030900000|2020-11-10 17:55:00|309.96|309.76|310.01|309.76|310.06|309.81|309.86|309.66|5
1605031200000|2020-11-10 18:00:00|309.96|309.66|310.11|309.91|310.11|309.91|309.96|309.66|5
1605031500000|2020-11-10 18:05:00|310.16|309.96|310.06|309.86|310.21|310.06|310.01|309.86|78
1605031800000|2020-11-10 18:10:00|310.11|309.91|309.86|309.71|310.16|310.01|309.86|309.66|66
1605032100000|2020-11-10 18:15:00|309.91|309.66|309.86|309.66|310.01|309.86|309.81|309.66|100
1605032400000|2020-11-10 18:20:00|309.81|309.71|309.51|309.31|309.86|309.71|309.51|309.31|78
1605032700000|2020-11-10 18:25:00|309.56|309.36|309.61|309.41|309.71|309.51|309.51|309.31|78
1605033000000|2020-11-10 18:30:00|309.56|309.36|309.51|309.36|309.66|309.46|309.46|309.21|83
1605033300000|2020-11-10 18:35:00|309.56|309.31|309.86|309.66|309.91|309.71|309.56|309.26|80
1605033600000|2020-11-10 18:40:00|309.91|309.71|310.11|309.91|310.11|309.91|309.86|309.66|64
1605033900000|2020-11-10 18:45:00|310.06|309.86|310.21|309.91|310.21|310.01|310.06|309.86|52
1605034200000|2020-11-10 18:50:00|310.26|309.96|310.36|310.11|310.41|310.26|310.26|309.96|83
1605034500000|2020-11-10 18:55:00|310.31|310.06|310.51|310.36|310.51|310.36|310.31|310.06|59
1605034800000|2020-11-10 19:00:00|310.46|310.31|310.51|310.36|310.51|310.36|310.36|310.16|79
1605035100000|2020-11-10 19:05:00|310.56|310.41|310.56|310.41|310.66|310.51|310.51|310.26|63
1605035400000|2020-11-10 19:10:00|310.61|310.46|310.31|310.16|310.61|310.46|310.16|310.01|114
1605035700000|2020-11-10 19:15:00|310.36|310.21|310.21|310.06|310.36|310.21|310.06|309.86|122
1605036000000|2020-11-10 19:20:00|310.26|310.11|310.46|310.26|310.46|310.26|310.01|309.81|112
1605036300000|2020-11-10 19:25:00|310.51|310.31|310.21|310.01|310.56|310.41|310.06|309.81|79
1605036600000|2020-11-10 19:30:00|310.16|310.06|310.46|310.21|310.56|310.41|310.16|310.06|114
1605036900000|2020-11-10 19:35:00|310.41|310.26|310.46|310.26|310.51|310.36|310.21|310.06|18
1605037200000|2020-11-10 19:40:00|310.41|310.21|310.36|310.16|310.56|310.41|310.16|309.96|31
1605037500000|2020-11-10 19:45:00|310.31|310.21|310.26|310.11|310.46|310.26|310.21|310.01|13
1605037800000|2020-11-10 19:50:00|310.21|310.06|310.36|310.16|310.56|310.36|310.21|310.01|15
1605038100000|2020-11-10 19:55:00|310.41|310.11|310.36|310.16|310.46|310.31|310.26|310.06|29
1605038400000|2020-11-10 20:00:00|310.31|310.21|310.26|310.01|310.46|310.26|310.26|310.01|37
1605038700000|2020-11-10 20:05:00|310.21|310.06|310.16|310.01|310.21|310.11|310.06|309.86|15
1605039000000|2020-11-10 20:10:00|310.21|309.96|310.06|309.86|310.31|310.16|309.96|309.81|17
1605039300000|2020-11-10 20:15:00|310.01|309.81|310.36|310.16|310.41|310.21|310.01|309.81|8
1605039600000|2020-11-10 20:20:00|310.41|310.21|310.36|310.16|310.46|310.26|310.31|310.06|25
1605039900000|2020-11-10 20:25:00|310.31|310.11|310.36|310.16|310.46|310.26|310.21|310.01|14
1605040200000|2020-11-10 20:30:00|310.31|310.11|310.26|310.06|310.36|310.21|310.16|309.96|9
1605040500000|2020-11-10 20:35:00|310.31|310.11|310.16|309.96|310.31|310.16|310.11|309.91|15
1605040800000|2020-11-10 20:40:00|310.21|310.01|310.26|310.06|310.41|310.21|310.21|309.96|21
1605041100000|2020-11-10 20:45:00|310.21|310.01|310.01|309.81|310.26|310.11|309.96|309.81|15
1605041400000|2020-11-10 20:50:00|309.96|309.76|309.71|309.56|310.01|309.86|309.71|309.51|14
1605041700000|2020-11-10 20:55:00|309.66|309.51|309.51|309.31|309.66|309.56|309.36|309.21|21
1605042000000|2020-11-10 21:00:00|309.46|309.36|309.66|309.46|309.76|309.51|309.46|309.31|19
1605042300000|2020-11-10 21:05:00|309.61|309.51|309.61|309.46|309.66|309.51|309.61|309.46|3
1605042600000|2020-11-10 21:10:00|309.66|309.51|309.86|309.26|309.86|309.51|309.56|309.16|25
1605042900000|2020-11-10 21:15:00|309.76|309.16|309.86|309.26|309.86|309.26|309.76|309.16|0
1605043200000|2020-11-10 21:20:00|309.76|309.16|309.86|309.26|309.86|309.26|309.76|309.16|0
1605043500000|2020-11-10 21:25:00|309.76|309.16|309.86|309.26|309.86|309.26|309.76|309.16|0
1605043800000|2020-11-10 21:30:00|309.76|309.16|309.96|309.36|309.96|309.36|309.76|309.16|0
1605044100000|2020-11-10 21:35:00|309.86|309.26|309.96|309.36|309.96|309.36|309.86|309.26|0
1605044400000|2020-11-10 21:40:00|310.06|309.46|309.96|309.36|310.06|309.46|309.96|309.36|0
1605044700000|2020-11-10 21:45:00|309.86|309.26|309.86|309.26|309.96|309.36|309.86|309.26|0
1605045000000|2020-11-10 21:50:00|309.96|309.36|309.86|309.26|309.96|309.36|309.86|309.26|0
1605045300000|2020-11-10 21:55:00|309.76|309.16|309.86|309.26|309.96|309.36|309.76|309.16|0
1605045600000|2020-11-10 22:00:00|310.06|309.46|310.06|309.46|310.06|309.46|310.06|309.46|0
1605047700000|2020-11-10 22:35:00|309.96|309.36|310.06|309.46|310.06|309.46|309.96|309.36|0
1605048000000|2020-11-10 22:40:00|309.96|309.36|310.06|309.46|310.06|309.46|309.96|309.36|0
1605048300000|2020-11-10 22:45:00|309.96|309.36|309.96|309.36|309.96|309.36|309.96|309.36|0
1605048900000|2020-11-10 22:55:00|310.06|309.46|310.06|309.46|310.06|309.46|309.96|309.36|0
1605049200000|2020-11-10 23:00:00|310.16|309.56|310.36|309.76|310.36|309.76|310.06|309.46|0
1605049500000|2020-11-10 23:05:00|310.26|309.66|310.46|309.86|310.46|309.86|310.26|309.66|0
1605049800000|2020-11-10 23:10:00|310.36|309.76|310.36|309.76|310.46|309.86|310.26|309.66|0
1605050100000|2020-11-10 23:15:00|310.26|309.66|310.26|309.66|310.36|309.76|310.26|309.66|0
1605050400000|2020-11-10 23:20:00|310.36|309.76|310.06|309.46|310.36|309.76|309.96|309.36|0
1605050700000|2020-11-10 23:25:00|310.16|309.56|310.16|309.56|310.26|309.66|310.06|309.46|0
1605051000000|2020-11-10 23:30:00|310.26|309.66|309.96|309.36|310.26|309.66|309.86|309.26|0
1605051300000|2020-11-10 23:35:00|310.06|309.46|310.06|309.46|310.06|309.46|309.96|309.36|0
1605051600000|2020-11-10 23:40:00|309.96|309.36|310.16|309.56|310.16|309.56|309.96|309.36|0
1605051900000|2020-11-10 23:45:00|310.06|309.46|310.16|309.56|310.26|309.66|310.06|309.46|0
1605052200000|2020-11-10 23:50:00|310.06|309.46|309.86|309.26|310.16|309.56|309.86|309.26|0
1605052500000|2020-11-10 23:55:00|309.96|309.36|309.56|308.96|309.96|309.36|309.36|308.76|0
1605052800000|2020-11-11 00:00:00|309.46|308.86|309.26|308.66|309.76|309.16|309.26|308.66|0
1605053100000|2020-11-11 00:05:00|309.36|308.76|309.26|308.66|309.46|308.86|309.16|308.56|0
1605053400000|2020-11-11 00:10:00|309.36|308.76|309.46|308.86|309.46|308.86|309.26|308.66|0
1605053700000|2020-11-11 00:15:00|309.56|308.96|309.36|308.76|309.56|308.96|309.36|308.76|0
1605054000000|2020-11-11 00:20:00|309.46|308.86|309.57|308.97|309.67|309.07|309.36|308.76|0
1605054300000|2020-11-11 00:25:00|309.67|309.07|309.57|308.97|309.67|309.07|309.47|308.87|0
1605054600000|2020-11-11 00:30:00|309.37|309.07|308.82|308.62|309.37|309.12|308.42|308.22|540
1605054900000|2020-11-11 00:35:00|308.77|308.57|308.72|308.57|308.82|308.62|308.57|308.42|246
1605055200000|2020-11-11 00:40:00|308.77|308.62|308.67|308.52|308.92|308.77|308.62|308.47|263
1605055500000|2020-11-11 00:45:00|308.72|308.57|308.77|308.62|308.92|308.77|308.47|308.32|346
1605055800000|2020-11-11 00:50:00|308.72|308.57|308.32|308.12|308.92|308.77|308.22|308.07|301
1605056100000|2020-11-11 00:55:00|308.37|308.17|307.87|307.72|308.62|308.47|307.67|307.52|578
1605056400000|2020-11-11 01:00:00|307.77|307.67|306.52|306.32|307.87|307.72|306.47|306.32|2241
1605056700000|2020-11-11 01:05:00|306.47|306.37|306.92|306.72|307.12|306.97|306.27|306.12|1146
1605057000000|2020-11-11 01:10:00|306.97|306.77|307.77|307.57|307.82|307.62|306.97|306.77|841
1605057300000|2020-11-11 01:15:00|307.82|307.62|307.67|307.52|307.97|307.82|307.12|306.92|817
1605057600000|2020-11-11 01:20:00|307.72|307.57|307.12|306.92|307.77|307.62|306.82|306.62|549
1605057900000|2020-11-11 01:25:00|307.22|306.97|307.17|306.97|307.62|307.47|306.97|306.77|508
1605058200000|2020-11-11 01:30:00|307.12|307.02|306.72|306.57|307.17|307.02|306.57|306.42|677
1605058500000|2020-11-11 01:35:00|306.77|306.62|306.62|306.47|307.12|306.97|306.57|306.42|597
1605058800000|2020-11-11 01:40:00|306.57|306.42|306.82|306.62|307.02|306.87|306.47|306.32|536
1605059100000|2020-11-11 01:45:00|306.77|306.57|306.47|306.27|306.82|306.62|306.27|306.12|507
1605059400000|2020-11-11 01:50:00|306.42|306.32|306.52|306.37|306.72|306.57|306.22|306.07|530
1605059700000|2020-11-11 01:55:00|306.57|306.42|306.77|306.62|306.82|306.67|306.52|306.32|448
1605060000000|2020-11-11 02:00:00|306.82|306.67|306.47|306.32|306.82|306.67|306.22|306.02|593
1605060300000|2020-11-11 02:05:00|306.52|306.27|306.72|306.52|306.92|306.77|306.42|306.27|514
1605060600000|2020-11-11 02:10:00|306.67|306.57|306.22|306.07|306.72|306.57|306.22|306.07|359
1605060900000|2020-11-11 02:15:00|306.17|306.02|306.22|306.07|306.42|306.27|306.07|305.92|399
1605061200000|2020-11-11 02:20:00|306.27|306.12|306.22|306.02|306.37|306.22|305.97|305.82|400
1605061500000|2020-11-11 02:25:00|306.17|305.97|305.77|305.62|306.22|306.07|305.77|305.62|369
1605061800000|2020-11-11 02:30:00|305.82|305.57|305.72|305.52|306.22|306.07|305.62|305.47|464
1605062100000|2020-11-11 02:35:00|305.67|305.57|305.52|305.37|305.77|305.57|305.32|305.17|411
1605062400000|2020-11-11 02:40:00|305.57|305.42|306.12|305.97|306.37|306.17|305.57|305.42|685
1605062700000|2020-11-11 02:45:00|306.17|306.02|305.92|305.77|306.22|306.07|305.87|305.67|1133
1605063000000|2020-11-11 02:50:00|305.97|305.82|305.87|305.72|306.02|305.87|305.77|305.62|399
1605063300000|2020-11-11 02:55:00|305.82|305.67|306.17|306.02|306.22|306.07|305.52|305.37|481
1605063600000|2020-11-11 03:00:00|306.12|305.97|306.52|306.37|306.77|306.62|306.12|305.97|675
1605063900000|2020-11-11 03:05:00|306.57|306.32|306.77|306.62|306.77|306.62|306.52|306.32|457
1605064200000|2020-11-11 03:10:00|306.82|306.67|306.97|306.77|307.02|306.87|306.67|306.47|566
1605064500000|2020-11-11 03:15:00|306.92|306.72|306.82|306.67|307.02|306.87|306.62|306.47|296
1605064800000|2020-11-11 03:20:00|306.92|306.72|307.12|306.97|307.17|307.02|306.87|306.72|261
1605065100000|2020-11-11 03:25:00|307.07|306.92|307.32|307.17|307.57|307.42|306.97|306.82|618
1605065400000|2020-11-11 03:30:00|307.27|307.12|307.07|306.92|307.47|307.27|306.92|306.77|485
1605065700000|2020-11-11 03:35:00|307.02|306.87|307.22|307.07|307.42|307.22|307.02|306.87|325
1605066000000|2020-11-11 03:40:00|307.32|307.12|307.12|306.97|307.47|307.32|307.12|306.97|392
1605066300000|2020-11-11 03:45:00|307.17|306.92|307.12|306.97|307.32|307.17|307.12|306.92|282
1605066600000|2020-11-11 03:50:00|307.07|306.92|307.37|307.22|307.57|307.42|307.07|306.92|346
1605066900000|2020-11-11 03:55:00|307.42|307.27|307.42|307.27|307.52|307.37|307.32|307.17|312
1605067200000|2020-11-11 04:00:00|307.47|307.32|307.37|307.22|307.52|307.37|307.32|307.17|292
1605067500000|2020-11-11 04:05:00|307.32|307.17|307.37|307.22|307.47|307.32|307.32|307.17|243
1605067800000|2020-11-11 04:10:00|307.32|307.17|307.32|307.17|307.37|307.17|307.32|307.17|187
1605068100000|2020-11-11 04:15:00|307.27|307.07|306.62|306.47|307.27|307.07|306.62|306.47|177
1605068400000|2020-11-11 04:20:00|306.57|306.42|306.57|306.37|306.62|306.42|306.52|306.32|180
1605068700000|2020-11-11 04:25:00|306.52|306.42|306.57|306.37|306.57|306.42|306.52|306.37|172
1605069000000|2020-11-11 04:30:00|306.52|306.42|306.57|306.37|306.67|306.47|306.52|306.37|202
1605069300000|2020-11-11 04:35:00|306.52|306.42|306.52|306.37|306.57|306.42|306.52|306.37|178
1605069600000|2020-11-11 04:40:00|306.57|306.42|306.57|306.37|306.57|306.42|306.52|306.37|188
1605069900000|2020-11-11 04:45:00|306.62|306.42|306.57|306.42|306.62|306.42|306.52|306.37|176
1605070200000|2020-11-11 04:50:00|306.52|306.37|306.67|306.47|306.77|306.57|306.52|306.37|259
1605070500000|2020-11-11 04:55:00|306.62|306.52|306.77|306.62|306.82|306.67|306.62|306.47|236
1605070800000|2020-11-11 05:00:00|306.72|306.57|307.27|307.12|307.37|307.22|306.72|306.57|558
1605071100000|2020-11-11 05:05:00|307.22|307.07|307.02|306.87|307.22|307.07|307.02|306.87|309
1605071400000|2020-11-11 05:10:00|307.07|306.92|307.37|307.17|307.37|307.22|307.02|306.82|289
1605071700000|2020-11-11 05:15:00|307.32|307.12|307.42|307.27|307.52|307.32|307.27|307.12|258
1605072000000|2020-11-11 05:20:00|307.47|307.32|307.52|307.37|307.62|307.47|307.42|307.27|272
1605072300000|2020-11-11 05:25:00|307.47|307.32|307.57|307.42|307.72|307.52|307.47|307.32|340
1605072600000|2020-11-11 05:30:00|307.67|307.47|307.57|307.42|307.72|307.57|307.52|307.37|551
1605072900000|2020-11-11 05:35:00|307.67|307.47|307.67|307.52|307.77|307.62|307.62|307.42|314
1605073200000|2020-11-11 05:40:00|307.77|307.57|307.97|307.82|308.07|307.92|307.72|307.57|457
1605073500000|2020-11-11 05:45:00|307.92|307.77|308.02|307.87|308.17|308.02|307.92|307.72|393
1605073800000|2020-11-11 05:50:00|307.97|307.82|307.57|307.42|307.97|307.87|307.52|307.37|352
1605074100000|2020-11-11 05:55:00|307.52|307.37|307.87|307.72|307.87|307.72|307.52|307.37|320
1605074400000|2020-11-11 06:00:00|307.92|307.77|307.97|307.82|308.02|307.87|307.82|307.62|179
1605074700000|2020-11-11 06:05:00|307.92|307.77|308.02|307.82|308.07|307.92|307.92|307.77|214
1605075000000|2020-11-11 06:10:00|307.97|307.87|308.02|307.87|308.17|308.02|307.87|307.72|180
1605075300000|2020-11-11 06:15:00|308.07|307.82|307.82|307.62|308.17|308.02|307.77|307.62|238
1605075600000|2020-11-11 06:20:00|307.77|307.67|307.87|307.72|308.02|307.87|307.77|307.62|139
1605075900000|2020-11-11 06:25:00|307.82|307.67|308.07|307.92|308.12|307.92|307.82|307.67|165
1605076200000|2020-11-11 06:30:00|308.12|307.97|308.27|308.12|308.32|308.12|308.07|307.97|171
1605076500000|2020-11-11 06:35:00|308.22|308.07|308.22|308.07|308.27|308.12|308.17|308.02|129
1605076800000|2020-11-11 06:40:00|308.17|308.02|308.22|308.07|308.27|308.12|308.12|307.97|162
1605077100000|2020-11-11 06:45:00|308.32|308.12|308.32|308.12|308.37|308.22|308.22|308.07|150
1605077400000|2020-11-11 06:50:00|308.27|308.17|308.17|308.02|308.52|308.32|308.17|308.02|218
1605077700000|2020-11-11 06:55:00|308.22|308.07|308.12|307.92|308.22|308.07|308.12|307.92|149
1605078000000|2020-11-11 07:00:00|308.07|307.97|308.42|308.27|308.47|308.27|308.07|307.92|229
1605078300000|2020-11-11 07:05:00|308.37|308.22|308.77|308.62|308.82|308.67|308.32|308.17|298
1605078600000|2020-11-11 07:10:00|308.82|308.67|308.87|308.72|308.97|308.82|308.62|308.47|319
1605078900000|2020-11-11 07:15:00|308.82|308.67|308.72|308.57|308.92|308.77|308.67|308.52|224
1605079200000|2020-11-11 07:20:00|308.77|308.62|308.67|308.52|308.82|308.67|308.52|308.37|248
1605079500000|2020-11-11 07:25:00|308.72|308.57|308.57|308.42|308.77|308.62|308.52|308.32|220
1605079800000|2020-11-11 07:30:00|308.62|308.47|308.62|308.47|308.72|308.57|308.52|308.37|346
1605080100000|2020-11-11 07:35:00|308.67|308.52|308.27|308.07|308.72|308.57|308.27|308.07|411
1605080400000|2020-11-11 07:40:00|308.22|308.02|308.32|308.17|308.47|308.32|308.12|307.92|380
1605080700000|2020-11-11 07:45:00|308.37|308.22|308.22|308.02|308.37|308.22|308.12|307.97|369
1605081000000|2020-11-11 07:50:00|308.17|308.07|308.42|308.22|308.47|308.32|308.17|308.02|242
1605081300000|2020-11-11 07:55:00|308.37|308.27|308.22|308.07|308.42|308.27|307.97|307.82|571
1605081600000|2020-11-11 08:00:00|308.17|308.02|308.77|308.62|308.82|308.67|308.17|308.02|357
1605081900000|2020-11-11 08:05:00|308.82|308.67|308.92|308.77|308.97|308.77|308.62|308.42|301
1605082200000|2020-11-11 08:10:00|308.87|308.72|308.77|308.62|308.87|308.72|308.62|308.42|236
1605082500000|2020-11-11 08:15:00|308.72|308.57|308.62|308.42|308.92|308.77|308.57|308.37|247
1605082800000|2020-11-11 08:20:00|308.57|308.37|308.72|308.52|308.82|308.62|308.52|308.37|278
1605083100000|2020-11-11 08:25:00|308.77|308.57|308.82|308.67|308.87|308.67|308.62|308.47|220
1605083400000|2020-11-11 08:30:00|308.77|308.62|308.62|308.47|308.87|308.67|308.52|308.37|325
1605083700000|2020-11-11 08:35:00|308.67|308.52|309.07|308.92|309.07|308.92|308.52|308.37|279
1605084000000|2020-11-11 08:40:00|309.02|308.87|309.17|309.02|309.22|309.07|309.02|308.82|430
1605084300000|2020-11-11 08:45:00|309.22|309.07|309.22|309.07|309.32|309.17|309.07|308.92|336
1605084600000|2020-11-11 08:50:00|309.27|309.02|309.57|309.42|309.62|309.47|309.17|309.02|629
1605084900000|2020-11-11 08:55:00|309.62|309.47|309.82|309.67|309.82|309.67|309.52|309.37|921
1605085200000|2020-11-11 09:00:00|309.35|309.2|309.35|309.2|309.55|309.4|309.25|309.1|930
1605085500000|2020-11-11 09:05:00|309.4|309.15|309.3|309.1|309.4|309.25|309.2|309.05|383
1605085800000|2020-11-11 09:10:00|309.25|309.05|308.85|308.65|309.3|309.1|308.8|308.6|221
1605086100000|2020-11-11 09:15:00|308.9|308.7|309.1|308.8|309.15|308.9|308.8|308.65|273
1605086400000|2020-11-11 09:20:00|309.2|308.6|309.5|308.9|309.5|308.9|309.2|308.6|0
1605086700000|2020-11-11 09:25:00|309.6|309|310.3|309.7|310.4|309.8|309.6|309|45
1605087000000|2020-11-11 09:30:00|310.4|309.8|310.2|309.6|310.5|309.9|310.2|309.6|0
1605087300000|2020-11-11 09:35:00|310.3|309.7|309.6|309|310.4|309.8|309.6|309|0
1605087600000|2020-11-11 09:40:00|309.7|309.1|310.3|309.7|310.3|309.7|309.6|309|0
1605087900000|2020-11-11 09:45:00|310.4|309.8|310.2|309.6|310.4|309.8|310.2|309.6|0
1605088200000|2020-11-11 09:50:00|308.9|308.5|309.1|308.9|309.1|308.9|308.8|308.5|22
1605088500000|2020-11-11 09:55:00|309.15|308.85|309.05|308.8|309.15|308.9|308.95|308.8|13
1605088800000|2020-11-11 10:00:00|309|308.85|309.2|309|309.2|309|309|308.85|38
1605089100000|2020-11-11 10:05:00|309.15|308.95|309.2|308.95|309.2|309|309.1|308.9|21
1605089400000|2020-11-11 10:10:00|309.15|309|309.15|308.95|309.25|309|309|308.85|30
1605089700000|2020-11-11 10:15:00|309.2|309|309.35|309.15|309.4|309.15|309.2|309|3
1605090000000|2020-11-11 10:20:00|309.4|309.2|309.45|309.2|309.5|309.2|309.35|309.2|3
1605090300000|2020-11-11 10:25:00|309.5||309.5||309.5||309.5||1
1605090600000|2020-11-11 10:30:00|309.45||309.5||309.5||309.45||0
1605090900000|2020-11-11 10:35:00|309.55|309.25|309.55|309.25|309.55|309.25|309.55|309.25|0
1605091200000|2020-11-11 10:40:00|309.5||309.5||309.55||309.45||4
1605091500000|2020-11-11 10:45:00|309.55||309.5||309.55||309.5||0
1605091800000|2020-11-11 10:50:00|309.55|309.3|309.55|309.35|309.55|309.35|309.5|309.3|2
1605092100000|2020-11-11 10:55:00|309.6|309.3|309.55|309.35|309.65|309.35|309.55|309.3|11
1605092400000|2020-11-11 11:00:00|309.6|309.4|309.85|309.55|309.85|309.55|309.6|309.4|9
1605092700000|2020-11-11 11:05:00|309.8|309.5|309.65|309.45|309.8|309.5|309.65|309.45|10
1605093000000|2020-11-11 11:10:00|309.6|309.4|309.6|309.4|309.6|309.5|309.6|309.35|7
1605093300000|2020-11-11 11:15:00|309.5|309.35|309.8|309.6|309.85|309.65|309.5|309.35|35
1605093600000|2020-11-11 11:20:00||309.55||309.55||309.55||309.55|2
1605094200000|2020-11-11 11:30:00||309.6||309.6||309.6||309.6|0
1605094500000|2020-11-11 11:35:00|309.85|309.7|309.9|309.7|309.9|309.7|309.85|309.65|38
1605094800000|2020-11-11 11:40:00|309.85|309.6|309.75|309.55|309.85|309.6|309.75|309.55|25
1605095100000|2020-11-11 11:45:00|309.8|309.65|309.8|309.65|309.8|309.65|309.8|309.65|11
1605095400000|2020-11-11 11:50:00|309.75|309.55|309.7|309.55|309.8|309.6|309.7|309.55|27
1605095700000|2020-11-11 11:55:00|309.75|309.5|309.6|309.4|309.75|309.5|309.55|309.4|17
1605096000000|2020-11-11 12:00:00|309.55|309.35|309.5|309.3|309.55|309.35|309.45|309.25|25
1605096300000|2020-11-11 12:05:00|309.45|309.25|309.4|309.25|309.5|309.3|309.4|309.2|32
1605096600000|2020-11-11 12:10:00|309.45|309.2|309.4|309.25|309.5|309.3|309.4|309.2|31
1605096900000|2020-11-11 12:15:00|309.45|309.3|309.55|309.35|309.55|309.35|309.45|309.3|10
1605097200000|2020-11-11 12:20:00|309.6|309.4|309.5|309.3|309.75|309.5|309.5|309.3|24
1605097500000|2020-11-11 12:25:00|309.6|309.35|309.55|309.3|309.6|309.4|309.5|309.3|5
1605097800000|2020-11-11 12:30:00|309.5|309.2|309.45|309.2|309.55|309.25|309.45|309.2|2
1605098100000|2020-11-11 12:35:00|309.5|309.25|309.5|309.25|309.5|309.35|309.45|309.2|10
1605099000000|2020-11-11 12:50:00|309.55|309.3|309.65|309.5|309.65|309.5|309.55|309.3|12
1605099300000|2020-11-11 12:55:00|309.6|309.4|309.6|309.45|309.6|309.45|309.6|309.35|10
1605099600000|2020-11-11 13:00:00|309.65|309.5|309.6|309.35|309.65|309.5|309.6|309.3|7
1605099900000|2020-11-11 13:05:00|309.65|309.4|309.65|309.45|309.65|309.45|309.55|309.35|21
1605100200000|2020-11-11 13:10:00|309.6||309.65||309.7||309.6||7
1605100500000|2020-11-11 13:15:00|309.6|309.4|309.65|309.45|309.65|309.5|309.6|309.4|31
1605100800000|2020-11-11 13:20:00|309.6||309.65||309.65||309.6||13
1605101100000|2020-11-11 13:25:00|309.6||309.6||309.6||309.6||4
1605101400000|2020-11-11 13:30:00|309.65|309.5|309.4|309.2|309.65|309.5|309.4|309.2|32
1605101700000|2020-11-11 13:35:00|309.35|309.15|309.25|309|309.35|309.15|309.25|309|5
1605102000000|2020-11-11 13:40:00|309.2|308.95|309.2|308.85|309.2|308.95|309.2|308.85|2
1605102300000|2020-11-11 13:45:00|309.15|308.8|309.05|308.8|309.15|308.8|309.05|308.8|3
1605102600000|2020-11-11 13:50:00|309.15|308.85|309.25|309|309.25|309.1|309.15|308.75|67
1605102900000|2020-11-11 13:55:00|309.15|309.05|309.3|309|309.3|309.05|309.15|309|17
1605103200000|2020-11-11 14:00:00|309.2|308.95|309.2|308.95|309.2|308.95|309.2|308.95|2
1605103500000|2020-11-11 14:05:00|309.15|308.9|309.05|308.8|309.15|308.9|309.05|308.8|3
1605103800000|2020-11-11 14:10:00|309.1|308.85|309.2|309.05|309.2|309.05|309.05|308.85|13
1605104100000|2020-11-11 14:15:00|309.25|309|309.25|309.05|309.25|309.05|309.25|309|7
1605104400000|2020-11-11 14:20:00|309.2|309|309.1|308.85|309.2|309|309.1|308.85|3
1605104700000|2020-11-11 14:25:00|309.05|308.8|309.05|308.85|309.05|308.85|309.05|308.8|8
1605105000000|2020-11-11 14:30:00|309.1|308.9|308.95|308.65|309.15|308.9|308.9|308.65|27
1605105300000|2020-11-11 14:35:00|309|308.7|309.15|308.95|309.15|308.95|309|308.7|35
1605105600000|2020-11-11 14:40:00|309.2|308.9|309.25|308.9|309.25|308.9|309.2|308.85|6
1605105900000|2020-11-11 14:45:00|309.3|308.95|309.35|309|309.35|309.05|309.3|308.95|23
1605106200000|2020-11-11 14:50:00|309.4|309.05|309.35|309.1|309.4|309.25|309.25|309.05|46
1605106500000|2020-11-11 14:55:00|309.3|309.15|309.2|309|309.3|309.15|309.1|308.9|29
1605106800000|2020-11-11 15:00:00|309.25|309.05|309.15|308.8|309.25|309.05|309.05|308.7|56
1605107100000|2020-11-11 15:05:00|309.2|308.85|309.3|308.85|309.3|308.95|309.15|308.85|41
1605107400000|2020-11-11 15:10:00|309.25|308.9|309.35|308.9|309.35|308.9|309.25|308.9|10
1605107700000|2020-11-11 15:15:00|309.3|309.05|309.4|309.2|309.45|309.2|309.25|309.05|92
1605108000000|2020-11-11 15:20:00|309.35|309.15|309.3|308.95|309.35|309.2|309.15|308.95|156
1605108300000|2020-11-11 15:25:00|309.35|309.05|309.5|309.1|309.5|309.1|309.35|309.05|11
1605108600000|2020-11-11 15:30:00|309.55|309.15|309.55|309.3|309.55|309.3|309.45|309.15|28
1605108900000|2020-11-11 15:35:00|309.5|309.35|309.45|309.25|309.6|309.4|309.4|309.15|55
1605109200000|2020-11-11 15:40:00|309.4|309.2|309.35|309.15|309.45|309.2|309.3|309.1|33
1605109500000|2020-11-11 15:45:00|309.4|309.1|309.4|309.2|309.4|309.2|309.4|309.1|18
1605109800000|2020-11-11 15:50:00|309.45|309.25|309.4|309.25|309.55|309.35|309.35|309.2|44
1605110100000|2020-11-11 15:55:00|309.45||309.55||309.55||309.4||23
1605110400000|2020-11-11 16:00:00|309.5|309.3|309.35|309.2|309.5|309.35|309.35|309.2|39
1605110700000|2020-11-11 16:05:00|309.3|309.1|309.4|309.2|309.4|309.2|309.25|309.05|56
1605111000000|2020-11-11 16:10:00|309.45|309.3|309.7|309.3|309.7|309.3|309.45|309.3|22
1605111300000|2020-11-11 16:15:00|309.65|309.35|309.75|309.45|309.75|309.45|309.55|309.35|15
1605111600000|2020-11-11 16:20:00|309.8|309.5|309.75|309.5|309.8|309.5|309.7|309.5|13
1605111900000|2020-11-11 16:25:00|309.8|309.55|309.95|309.75|309.95|309.8|309.75|309.55|44
1605112200000|2020-11-11 16:30:00|309.85|309.7|309.85|309.65|309.85|309.7|309.85|309.65|23
1605112500000|2020-11-11 16:35:00|309.8|309.6|309.65|309.45|309.8|309.6|309.55|309.4|33
1605112800000|2020-11-11 16:40:00|309.7|309.55|309.75|309.55|309.75|309.55|309.65|309.55|33
1605113100000|2020-11-11 16:45:00|309.7|309.5|309.8|309.65|309.8|309.65|309.7|309.5|49
1605113400000|2020-11-11 16:50:00|309.75|309.6|309.95|309.75|309.95|309.8|309.75|309.6|44
1605113700000|2020-11-11 16:55:00|309.9|309.8|310|309.85|310|309.85|309.9|309.8|29
1605114000000|2020-11-11 17:00:00|310.05|309.9|310.1|309.85|310.1|309.9|310|309.85|28
1605114300000|2020-11-11 17:05:00|310.15|309.9|310.4|310.1|310.4|310.1|310.1|309.9|61
1605114600000|2020-11-11 17:10:00|310.35||310.4||310.4||310.35||21
1605114900000|2020-11-11 17:15:00|310.35|310.15|310.25|310|310.4|310.15|310.25|310|25
1605115200000|2020-11-11 17:20:00|310.2|310.05|310.2|310.05|310.2|310.05|310.2|310.05|10
1605115500000|2020-11-11 17:25:00|310.25|310.1|310.2|310.05|310.25|310.1|310.1|309.95|29
1605115800000|2020-11-11 17:30:00|310.25|310|310.3|310.1|310.3|310.1|310.25|309.95|49
1605116100000|2020-11-11 17:35:00|310.25|310.05|310.25|310.1|310.25|310.1|310.25|310.05|16
1605116400000|2020-11-11 17:40:00|310.3|310.05|310.25|310.1|310.3|310.1|310.25|310.05|14
1605116700000|2020-11-11 17:45:00|310.3||310.25||310.35||310.25||21
1605117000000|2020-11-11 17:50:00|310.3||310.25||310.3||310.25||4
1605117300000|2020-11-11 17:55:00|310.3|310.05|310.3|310.1|310.3|310.1|310.3|310.05|13
1605117600000|2020-11-11 18:00:00|310.25||310.25||310.25||310.25||0
1605117900000|2020-11-11 18:05:00|310.3|310.05|310.2|310|310.3|310.1|310.1|309.95|29
1605118200000|2020-11-11 18:10:00|310.25|310.1|310.15|309.95|310.25|310.1|310.1|309.9|16
1605118500000|2020-11-11 18:15:00|310.1||310.2||310.2||310.1||7
1605118800000|2020-11-11 18:20:00|310.15||310.25||310.25||310.15||7
1605119100000|2020-11-11 18:25:00|310.2|309.9|310.15|310|310.2|310|310.1|309.9|11
1605119400000|2020-11-11 18:30:00|310.2|310.05|310.2|310|310.3|310.05|310.15|310|14
1605119700000|2020-11-11 18:35:00|310.15|310.05|310.4|310.2|310.4|310.2|310.15|310.05|14
1605120000000|2020-11-11 18:40:00|310.35|310.15|310.3|310.15|310.4|310.15|310.3|310.15|7
1605120300000|2020-11-11 18:45:00|310.2|310.1|310.15|309.95|310.3|310.1|310.1|309.95|12
1605120600000|2020-11-11 18:50:00|310.1|309.9|310.2|309.95|310.2|309.95|310.1|309.9|24
1605120900000|2020-11-11 18:55:00|310.15|309.9|310.15|309.95|310.15|309.95|310.1|309.9|16
1605121200000|2020-11-11 19:00:00|310.2||310.25||310.25||310.15||11
1605121500000|2020-11-11 19:05:00|310.2|310.1|310.45|310.2|310.45|310.2|310.15|310.1|19
1605121800000|2020-11-11 19:10:00|310.4|310.1|310.35|310.1|310.4|310.1|310.25|310.1|15
1605122100000|2020-11-11 19:15:00|310.3||310.3||310.35||310.25||2
1605122400000|2020-11-11 19:20:00|310.35|310.15|310.3|310.05|310.4|310.15|310.3|310.05|11
1605122700000|2020-11-11 19:25:00|310.25|310.1|310.05|309.9|310.35|310.1|310.05|309.9|10
1605123000000|2020-11-11 19:30:00|310.1|309.95|310.1|309.85|310.1|309.95|310.05|309.85|8
1605123300000|2020-11-11 19:35:00|310.05|309.8|310|309.8|310.05|309.8|310|309.8|5
1605123600000|2020-11-11 19:40:00|309.95|309.75|309.95|309.7|309.95|309.8|309.85|309.65|19
1605123900000|2020-11-11 19:45:00|309.9|309.65|309.55|309.35|309.9|309.65|309.55|309.35|12
1605124200000|2020-11-11 19:50:00|309.45|309.3|309.55|309.3|309.55|309.35|309.4|309.25|17
1605124500000|2020-11-11 19:55:00|309.6|309.35|309.6|309.35|309.7|309.4|309.5|309.35|4
1605124800000|2020-11-11 20:00:00|309.55|309.3|309.5|309.25|309.55|309.3|309.5|309.25|9
1605125100000|2020-11-11 20:05:00|309.45|309.3|309.5|309.3|309.5|309.3|309.4|309.3|4
1605125400000|2020-11-11 20:10:00|309.45|309.25|309.6|309.4|309.6|309.4|309.35|309.2|30
1605125700000|2020-11-11 20:15:00|309.55|309.35|309.5|309.3|309.55|309.35|309.35|309.2|13
1605126000000|2020-11-11 20:20:00|309.45|309.25|309.25|309|309.45|309.25|309.2|309|6
1605126300000|2020-11-11 20:25:00|309.2||309.25||309.25||309.2||2
1605126600000|2020-11-11 20:30:00|309.2|309.05|309.3|309.1|309.35|309.1|309.2|309.05|9
1605126900000|2020-11-11 20:35:00|309.25|309.05|309.5|309.15|309.5|309.15|309.2|309.05|20
1605127200000|2020-11-11 20:40:00|309.4|309.2|309.4|309.2|309.5|309.2|309.35|309.2|10
1605127500000|2020-11-11 20:45:00|309.35|309.15|309.55|309.3|309.55|309.3|309.35|309.15|27
1605127800000|2020-11-11 20:50:00|309.8|309.45|309.55|309.3|310.05|309.6|309.5|309.2|53
1605128100000|2020-11-11 20:55:00|309.5|309.35|309.85|309.35|309.9|309.4|309.3|309.1|19
1605128400000|2020-11-11 21:00:00|309.9|309.4|310.1|309.6|310.2|309.75|309.7|309.35|13
1605128700000|2020-11-11 21:05:00|310.05|309.55|310.05|309.4|310.05|309.55|309.75|309.4|4
1605129000000|2020-11-11 21:10:00|309.55|309.3|310|309.4|310|309.45|309.5|309.3|19
1605130200000|2020-11-11 21:30:00|310.1|309.5|310.1|309.5|310.2|309.6|310|309.4|0
1605130500000|2020-11-11 21:35:00|310.2|309.6|310.2|309.6|310.2|309.6|310.1|309.5|0
1605130800000|2020-11-11 21:40:00|310.1|309.5|310.1|309.5|310.2|309.6|310.1|309.5|0
1605131100000|2020-11-11 21:45:00|310|309.4|310.1|309.5|310.1|309.5|310|309.4|0
1605131400000|2020-11-11 21:50:00|310.2|309.6|310.2|309.6|310.2|309.6|310.1|309.5|0
1605131700000|2020-11-11 21:55:00|310.1|309.5|310|309.4|310.1|309.5|310|309.4|0
1605132900000|2020-11-11 22:15:00|310.1|309.5|310.1|309.5|310.1|309.5|310|309.4|0
1605134700000|2020-11-11 22:45:00|310|309.4|310.1|309.5|310.1|309.5|310|309.4|0
1605135600000|2020-11-11 23:00:00|310|309.4|309.9|309.3|310.1|309.5|309.8|309.2|0
1605135900000|2020-11-11 23:05:00|309.8|309.2|309.8|309.2|309.8|309.2|309.8|309.2|0
1605136200000|2020-11-11 23:10:00|309.9|309.3|309.9|309.3|309.9|309.3|309.9|309.3|0
1605136500000|2020-11-11 23:15:00|309.8|309.2|309.9|309.3|309.9|309.3|309.8|309.2|0
1605136800000|2020-11-11 23:20:00|310|309.4|310|309.4|310|309.4|309.9|309.3|0
1605137100000|2020-11-11 23:25:00|309.9|309.3|310|309.4|310|309.4|309.9|309.3|0
1605137400000|2020-11-11 23:30:00|309.9|309.3|310.1|309.5|310.1|309.5|309.9|309.3|0
1605137700000|2020-11-11 23:35:00|310|309.4|310.1|309.5|310.1|309.5|310|309.4|0
1605138000000|2020-11-11 23:40:00|310|309.4|309.8|309.2|310|309.4|309.7|309.1|0
1605138300000|2020-11-11 23:45:00|309.7|309.1|309.9|309.3|309.9|309.3|309.7|309.1|0
1605138600000|2020-11-11 23:50:00|309.8|309.2|309.8|309.2|309.9|309.3|309.8|309.2|0
1605138900000|2020-11-11 23:55:00|309.9|309.3|309.7|309.1|309.9|309.3|309.7|309.1|0
1605139200000|2020-11-12 00:00:00|309.6|309|309.6|309|309.8|309.2|309.6|309|0
1605139500000|2020-11-12 00:05:00|309.7|309.1|309.7|309.1|309.7|309.1|309.6|309|0
1605139800000|2020-11-12 00:10:00|309.8|309.2|309.7|309.1|309.8|309.2|309.7|309.1|0
1605140100000|2020-11-12 00:15:00|309.6|309|309.5|308.9|309.6|309|309.5|308.9|0
1605140400000|2020-11-12 00:20:00|309.6|309|309.5|308.9|309.6|309|309.4|308.8|0
1605140700000|2020-11-12 00:25:00|309.6|309|309.3|308.7|309.6|309|309.2|308.6|0
1605141000000|2020-11-12 00:30:00|309.45|308.95|309.05|308.8|309.45|309.05|308.75|308.55|260
1605141300000|2020-11-12 00:35:00|309|308.75|309.15|308.95|309.3|309.15|308.9|308.75|93
1605141600000|2020-11-12 00:40:00|309.1|308.9|309.3|309.1|309.45|309.3|308.95|308.75|127
1605141900000|2020-11-12 00:45:00|309.35|309.2|309.5|309.3|309.65|309.5|308.85|308.65|252
1605142200000|2020-11-12 00:50:00|309.55|309.35|309.15|308.95|309.55|309.4|309.05|308.9|120
1605142500000|2020-11-12 00:55:00|309.1|308.9|308.9|308.75|309.25|309.05|308.85|308.7|318
1605142800000|2020-11-12 01:00:00|308.95|308.8|309.9|309.75|310.35|310.15|308.85|308.7|1259
1605143100000|2020-11-12 01:05:00|309.95|309.8|309.95|309.8|310.5|310.3|309.85|309.7|1033
1605143400000|2020-11-12 01:10:00|310|309.75|309.35|309.1|310.1|309.9|309.2|309|657
1605143700000|2020-11-12 01:15:00|309.4|309.15|310|309.8|310.2|310.05|309.35|309.15|663
1605144000000|2020-11-12 01:20:00|309.95|309.75|310.35|310.2|310.4|310.2|309.75|309.55|378
1605144300000|2020-11-12 01:25:00|310.4|310.25|310.05|309.9|310.4|310.25|309.8|309.65|237
1605144600000|2020-11-12 01:30:00|310.1|309.95|309.4|309.2|310.15|310|309.2|309|686
1605144900000|2020-11-12 01:35:00|309.45|309.25|308.45|308.25|309.5|309.35|308.4|308.25|967
1605145200000|2020-11-12 01:40:00|308.4|308.3|308.35|308.2|308.95|308.8|308.35|308.2|602
1605145500000|2020-11-12 01:45:00|308.4|308.25|308.35|308.2|308.55|308.35|308.05|307.9|452
1605145800000|2020-11-12 01:50:00|308.4|308.15|308.3|308.15|308.5|308.35|308.2|308.05|302
1605146100000|2020-11-12 01:55:00|308.35|308.2|308.6|308.45|308.7|308.55|308.35|308.2|281
1605146400000|2020-11-12 02:00:00|308.65|308.5|309.4|309.2|309.4|309.25|308.65|308.5|447
1605146700000|2020-11-12 02:05:00|309.35|309.25|308.4|308.25|309.4|309.25|308.3|308.15|422
1605147000000|2020-11-12 02:10:00|308.45|308.3|308.55|308.35|308.8|308.65|308.4|308.25|439
1605147300000|2020-11-12 02:15:00|308.5|308.4|308.5|308.35|308.6|308.45|308.4|308.25|293
1605147600000|2020-11-12 02:20:00|308.55|308.4|308.5|308.35|308.65|308.5|308.45|308.3|196
1605147900000|2020-11-12 02:25:00|308.45|308.3|308.3|308.15|308.55|308.4|308.2|308|356
1605148200000|2020-11-12 02:30:00|308.35|308.1|308.6|308.45|308.6|308.45|308.25|308.1|196
1605148500000|2020-11-12 02:35:00|308.65|308.5|308.55|308.35|308.75|308.55|308.5|308.35|190
1605148800000|2020-11-12 02:40:00|308.65|308.4|308.75|308.6|308.85|308.7|308.45|308.3|269
1605149100000|2020-11-12 02:45:00|308.8|308.65|308.95|308.8|309.15|309|308.8|308.65|442
1605149400000|2020-11-12 02:50:00|308.9|308.75|308.45|308.3|308.9|308.75|308.45|308.3|184
1605149700000|2020-11-12 02:55:00|308.4|308.25|308.6|308.4|308.6|308.45|308.35|308.2|237
1605150000000|2020-11-12 03:00:00|308.55|308.45|308.5|308.35|308.8|308.6|308.45|308.3|284
1605150300000|2020-11-12 03:05:00|308.55|308.4|308.35|308.2|308.6|308.45|308.35|308.2|212
1605150600000|2020-11-12 03:10:00|308.3|308.15|307.95|307.8|308.3|308.15|307.9|307.7|371
1605150900000|2020-11-12 03:15:00|308|307.75|307.55|307.35|308.05|307.9|307.5|307.35|272
1605151200000|2020-11-12 03:20:00|307.6|307.4|307.55|307.4|307.75|307.6|307.5|307.35|208
1605151500000|2020-11-12 03:25:00|307.5|307.35|307.25|307.1|307.6|307.45|307.15|306.95|252
1605151800000|2020-11-12 03:30:00|307.2|307.05|306.9|306.75|307.25|307.1|306.9|306.75|254
1605152100000|2020-11-12 03:35:00|306.95|306.8|306.75|306.6|307.15|307|306.7|306.55|272
1605152400000|2020-11-12 03:40:00|306.8|306.65|307.1|306.95|307.2|307.05|306.75|306.6|252
1605152700000|2020-11-12 03:45:00|307.05|306.9|307.3|307.1|307.4|307.25|307.05|306.9|201
1605153000000|2020-11-12 03:50:00|307.35|307.15|307.15|307|307.35|307.2|307.1|306.95|105
1605153300000|2020-11-12 03:55:00|307.1|306.95|307.3|307.1|307.4|307.2|307.1|306.95|86
1605153600000|2020-11-12 04:00:00|307.35|307.15|307.65|307.5|307.65|307.5|307.3|307.15|181
1605153900000|2020-11-12 04:05:00|307.7|307.55|307.8|307.65|307.8|307.65|307.65|307.5|125
1605154200000|2020-11-12 04:10:00|307.75|307.6|307.65|307.5|307.85|307.7|307.65|307.5|106
1605154500000|2020-11-12 04:15:00|307.6|307.45|307.75|307.6|307.75|307.6|307.5|307.35|108
1605154800000|2020-11-12 04:20:00|307.7|307.55|307.6|307.45|307.7|307.55|307.55|307.4|112
1605155100000|2020-11-12 04:25:00|307.65|307.5|307.6|307.45|307.75|307.6|307.6|307.45|109
1605155400000|2020-11-12 04:30:00|307.65|307.5|307.55|307.4|307.75|307.6|307.55|307.4|115
1605155700000|2020-11-12 04:35:00|307.6|307.45|307.75|307.6|307.75|307.6|307.6|307.45|102
1605156000000|2020-11-12 04:40:00|307.7|307.55|307.7|307.55|307.7|307.55|307.65|307.5|64
1605156300000|2020-11-12 04:45:00|307.75|307.6|307.8|307.65|307.95|307.75|307.7|307.55|228
1605156600000|2020-11-12 04:50:00|307.75|307.6|307.4|307.25|307.8|307.65|307.35|307.2|186
1605156900000|2020-11-12 04:55:00|307.45|307.3|307.45|307.25|307.55|307.4|307.4|307.25|94
1605157200000|2020-11-12 05:00:00|307.4|307.3|307.35|307.2|307.6|307.45|307.2|307.05|371
1605157500000|2020-11-12 05:05:00|307.4|307.25|307.6|307.4|307.75|307.6|307.4|307.2|211
1605157800000|2020-11-12 05:10:00|307.55|307.45|307.7|307.5|307.7|307.5|307.5|307.35|89
1605158100000|2020-11-12 05:15:00|307.65|307.55|307.75|307.6|307.85|307.7|307.65|307.5|57
1605158400000|2020-11-12 05:20:00|307.7|307.55|307.65|307.5|307.75|307.6|307.65|307.5|97
1605158700000|2020-11-12 05:25:00|307.7|307.55|307.55|307.4|307.75|307.6|307.3|307.15|248
1605159000000|2020-11-12 05:30:00|307.6|307.45|307.65|307.5|307.75|307.6|307.55|307.35|110
1605159300000|2020-11-12 05:35:00|307.98|307.83|307.68|307.53|307.98|307.83|307.53|307.38|141
1605159600000|2020-11-12 05:40:00|307.63|307.48|307.53|307.38|307.73|307.58|307.53|307.38|74
1605159900000|2020-11-12 05:45:00|307.48|307.33|307.43|307.23|307.68|307.53|307.33|307.13|256
1605160200000|2020-11-12 05:50:00|307.38|307.28|307.48|307.28|307.48|307.33|307.38|307.23|60
1605160500000|2020-11-12 05:55:00|307.43|307.23|307.68|307.53|307.68|307.53|307.33|307.18|106
1605160800000|2020-11-12 06:00:00|307.63|307.48|307.68|307.48|307.73|307.58|307.53|307.38|118
1605161100000|2020-11-12 06:05:00|307.63|307.53|307.58|307.38|307.73|307.58|307.53|307.38|113
1605161400000|2020-11-12 06:10:00|307.53|307.43|307.18|307.03|307.63|307.43|307.18|307.03|134
1605161700000|2020-11-12 06:15:00|307.13|306.98|307.08|306.93|307.33|307.18|307.03|306.88|162
1605162000000|2020-11-12 06:20:00|307.13|306.98|306.93|306.78|307.18|307.03|306.88|306.73|161
1605162300000|2020-11-12 06:25:00|306.98|306.83|307.03|306.88|307.13|306.98|306.78|306.63|203
1605162600000|2020-11-12 06:30:00|307.08|306.93|307.43|307.28|307.48|307.33|306.98|306.78|218
1605162900000|2020-11-12 06:35:00|307.38|307.23|307.33|307.18|307.43|307.28|307.23|307.08|226
1605163200000|2020-11-12 06:40:00|307.38|307.23|307.28|307.13|307.48|307.33|307.18|306.98|173
1605163500000|2020-11-12 06:45:00|307.23|307.08|307.78|307.58|307.83|307.68|307.23|307.08|349
1605163800000|2020-11-12 06:50:00|307.73|307.63|307.73|307.58|307.73|307.63|307.63|307.48|73
1605164100000|2020-11-12 06:55:00|307.78|307.63|307.88|307.73|307.93|307.73|307.63|307.48|210
1605164400000|2020-11-12 07:00:00|307.83|307.68|307.93|307.78|307.98|307.83|307.83|307.68|240
1605164700000|2020-11-12 07:05:00|307.98|307.83|308.03|307.88|308.13|307.98|307.98|307.83|188
1605165000000|2020-11-12 07:10:00|308.08|307.93|308.18|307.98|308.28|308.13|308.03|307.88|231
1605165300000|2020-11-12 07:15:00|308.23|308.03|308.18|308.03|308.38|308.23|308.18|308.03|171
1605165600000|2020-11-12 07:20:00|308.23|308.08|308.13|307.98|308.23|308.08|308.13|307.98|149
1605165900000|2020-11-12 07:25:00|308.18|308.03|308.03|307.88|308.23|308.08|307.93|307.78|154
1605166200000|2020-11-12 07:30:00|308.08|307.93|307.93|307.73|308.08|307.93|307.88|307.73|181
1605166500000|2020-11-12 07:35:00|307.98|307.78|308.23|308.08|308.28|308.13|307.98|307.78|117
1605166800000|2020-11-12 07:40:00|308.18|308.03|308.23|308.03|308.28|308.13|308.13|307.93|128
1605167100000|2020-11-12 07:45:00|308.18|307.98|307.88|307.73|308.23|307.98|307.58|307.43|236
1605167400000|2020-11-12 07:50:00|307.93|307.78|307.93|307.73|308.08|307.88|307.83|307.68|142
1605167700000|2020-11-12 07:55:00|307.88|307.78|307.93|307.78|308.03|307.88|307.88|307.73|79
1605168000000|2020-11-12 08:00:00|307.98|307.83|308.18|308.03|308.18|308.03|307.88|307.73|248
1605168300000|2020-11-12 08:05:00|308.23|308.08|307.98|307.83|308.28|308.13|307.98|307.83|166
1605168600000|2020-11-12 08:10:00|308.03|307.88|308.23|308.08|308.23|308.08|307.93|307.78|147
1605168900000|2020-11-12 08:15:00|308.28|308.13|308.28|308.13|308.28|308.13|307.98|307.83|106
1605169200000|2020-11-12 08:20:00|308.23|308.08|308.03|307.88|308.28|308.13|307.98|307.83|101
1605169500000|2020-11-12 08:25:00|308.08|307.93|308.23|308.08|308.28|308.08|308.08|307.93|106
1605169800000|2020-11-12 08:30:00|308.28|308.13|308.68|308.53|308.68|308.53|308.23|308.08|292
1605170100000|2020-11-12 08:35:00|308.63|308.48|308.88|308.73|308.88|308.73|308.63|308.43|280
1605170400000|2020-11-12 08:40:00|308.83|308.68|308.68|308.53|308.88|308.73|308.53|308.38|161
1605170700000|2020-11-12 08:45:00|308.73|308.58|308.63|308.48|308.73|308.58|308.53|308.33|281
1605171000000|2020-11-12 08:50:00|308.68|308.53|308.53|308.38|308.73|308.58|308.48|308.33|279
1605171300000|2020-11-12 08:55:00|308.58|308.43|308.78|308.63|308.83|308.68|308.58|308.43|527
1605171600000|2020-11-12 09:00:00|308.83|308.68|308.88|308.73|308.98|308.78|308.78|308.58|569
1605171900000|2020-11-12 09:05:00|308.83|308.68|308.83|308.68|308.88|308.73|308.68|308.53|284
1605172200000|2020-11-12 09:10:00|308.88|308.63|308.53|308.33|308.88|308.63|308.38|308.23|253
1605172500000|2020-11-12 09:15:00|308.58|308.38|308.53|308.38|308.63|308.48|308.48|308.33|166
1605172800000|2020-11-12 09:20:00|308.83|308.23|308.93|308.33|308.93|308.33|308.73|308.13|0
1605173100000|2020-11-12 09:25:00|309.03|308.43|308.83|308.23|309.03|308.43|308.83|308.23|5
1605173400000|2020-11-12 09:30:00|308.93|308.33|309.03|308.43|309.03|308.43|308.93|308.33|0
1605173700000|2020-11-12 09:35:00|309.13|308.53|309.13|308.53|309.13|308.53|309.03|308.43|0
1605174000000|2020-11-12 09:40:00|309.03|308.43|309.13|308.53|309.13|308.53|309.03|308.43|0
1605174300000|2020-11-12 09:45:00|309.23|308.63|309.33|308.73|309.43|308.83|309.13|308.53|0
1605174600000|2020-11-12 09:50:00|308.93|308.63|309.03|308.83|309.08|308.88|308.83|308.63|119
1605174900000|2020-11-12 09:55:00|308.98|308.78|309.03|308.88|309.08|308.93|308.93|308.78|7
1605175200000|2020-11-12 10:00:00|309.08|308.93|309.08|308.88|309.08|308.93|309.03|308.88|16
1605175500000|2020-11-12 10:05:00|309.18|308.93|309.28|309.13|309.28|309.13|309.13|308.93|5
1605175800000|2020-11-12 10:10:00|309.33|309.18|309.23|309.08|309.38|309.18|309.18|309.03|14
1605176100000|2020-11-12 10:15:00|309.28|309.13|309.43|309.28|309.48|309.28|309.23|309.13|43
1605176400000|2020-11-12 10:20:00|309.38|309.23|309.23|309.03|309.43|309.28|309.18|309.03|21
1605176700000|2020-11-12 10:25:00|309.28|309.08|309.28|309.08|309.28|309.08|309.18|309.03|16
1605177000000|2020-11-12 10:30:00|309.33|309.13|309.43|309.23|309.43|309.28|309.33|309.13|17
1605177300000|2020-11-12 10:35:00|309.48|309.33|309.63|309.48|309.68|309.53|309.43|309.23|63
1605177600000|2020-11-12 10:40:00|309.68|309.53|309.93|309.78|310.13|309.93|309.68|309.53|100
1605177900000|2020-11-12 10:45:00|309.98|309.73|309.78|309.53|309.98|309.78|309.78|309.53|14
1605178200000|2020-11-12 10:50:00|309.73|309.48|309.53|309.33|309.73|309.48|309.53|309.28|8
1605178500000|2020-11-12 10:55:00||309.38||309.33||309.38||309.33|1
1605178800000|2020-11-12 11:00:00|309.58|309.43|309.58|309.33|309.58|309.43|309.58|309.33|4
1605179100000|2020-11-12 11:05:00|309.53|309.28|309.53|309.28|309.53|309.28|309.53|309.28|4
1605179400000|2020-11-12 11:10:00|309.58|309.33|309.63|309.43|309.68|309.48|309.58|309.33|6
1605179700000|2020-11-12 11:15:00|309.58|309.38|309.68|309.43|309.68|309.48|309.53|309.38|3
1605180000000|2020-11-12 11:20:00|309.63|309.38|309.63|309.33|309.63|309.43|309.63|309.33|2
1605180300000|2020-11-12 11:25:00|309.58|309.28|309.43|309.18|309.58|309.28|309.43|309.18|3
1605180600000|2020-11-12 11:30:00|309.38|309.13|309.18|308.98|309.38|309.13|309.18|308.98|9
1605180900000|2020-11-12 11:35:00|309.13|308.93|309.18|308.93|309.18|308.98|309.08|308.93|5
1605181200000|2020-11-12 11:40:00|309.28|308.98|309.43|309.23|309.43|309.23|309.28|308.93|4
1605181500000|2020-11-12 11:45:00|309.38|309.18|309.48|309.23|309.48|309.33|309.38|309.18|7
1605181800000|2020-11-12 11:50:00|309.53|309.28|309.58|309.33|309.58|309.33|309.53|309.28|1
1605182100000|2020-11-12 11:55:00|309.53|309.38|309.43|309.13|309.53|309.38|309.43|309.13|7
1605182400000|2020-11-12 12:00:00|309.38|309.08|309.23|308.98|309.38|309.08|309.23|308.98|2
1605182700000|2020-11-12 12:05:00|309.18|308.93|308.88|308.68|309.18|308.93|308.63|308.48|36
1605183000000|2020-11-12 12:10:00|308.93|308.73|308.93|308.68|308.98|308.78|308.88|308.68|7
1605183300000|2020-11-12 12:15:00|309.08|308.83|309.08|308.88|309.08|308.93|309.03|308.78|5
1605183600000|2020-11-12 12:20:00|309.03|308.83|308.93|308.68|309.03|308.83|308.93|308.68|1
1605183900000|2020-11-12 12:25:00|308.88|308.73|309.03|308.73|309.03|308.73|308.88|308.73|2
1605184200000|2020-11-12 12:30:00|309.18|308.93|309.13|308.73|309.18|308.93|309.13|308.73|19
1605184500000|2020-11-12 12:35:00|309.18||309.08||309.18||309.08||0
1605184800000|2020-11-12 12:40:00|309.03||309.03||309.03||309.03||0
1605185100000|2020-11-12 12:45:00|308.98|308.68|309.03|308.83|309.03|308.83|308.93|308.68|7
1605185400000|2020-11-12 12:50:00|308.98|308.73|308.83|308.63|308.98|308.83|308.83|308.58|35
1605185700000|2020-11-12 12:55:00|308.73|308.58|308.73|308.48|308.78|308.63|308.68|308.48|37
1605186000000|2020-11-12 13:00:00|308.78|308.53|308.73|308.53|308.78|308.63|308.73|308.53|22
1605186300000|2020-11-12 13:05:00|308.68|308.58|308.68|308.53|308.68|308.58|308.63|308.48|6
1605186600000|2020-11-12 13:10:00|308.73|308.58|308.68|308.48|308.73|308.58|308.68|308.48|12
1605186900000|2020-11-12 13:15:00|308.63||308.68||308.68||308.63||3
1605187200000|2020-11-12 13:20:00|308.73|308.53|308.78|308.53|308.78|308.58|308.68|308.48|15
1605187500000|2020-11-12 13:25:00|308.83|308.58|308.98|308.78|308.98|308.83|308.83|308.58|12
1605187800000|2020-11-12 13:30:00|309.03|308.83|309.28|308.93|309.28|308.98|309.03|308.83|14
1605188100000|2020-11-12 13:35:00|309.23|308.98|309.28|309.03|309.28|309.08|309.23|308.98|9
1605188400000|2020-11-12 13:40:00|309.23||309.28||309.28||309.18||8
1605188700000|2020-11-12 13:45:00|309.33|309.08|309.38|309.18|309.38|309.23|309.33|309.08|19
1605189000000|2020-11-12 13:50:00|309.28|309.23|309.28|309.13|309.28|309.23|309.23|309.08|18
1605189300000|2020-11-12 13:55:00|309.33|309.18|309.48|309.18|309.48|309.18|309.33|309.13|13
1605189600000|2020-11-12 14:00:00|309.43|309.28|309.43|309.18|309.43|309.28|309.43|309.18|2
1605189900000|2020-11-12 14:05:00|309.38|309.13|309.23|309.03|309.38|309.18|309.23|308.98|20
1605190200000|2020-11-12 14:10:00|309.28|308.98|309.33|309.08|309.33|309.08|309.28|308.98|15
1605190500000|2020-11-12 14:15:00|309.28|309.13|309.28|309.13|309.33|309.18|309.23|309.08|40
1605190800000|2020-11-12 14:20:00|309.33|309.18|309.33|309.18|309.38|309.23|309.33|309.18|21
1605191100000|2020-11-12 14:25:00|309.28|309.13|309.38|309.18|309.38|309.18|309.23|309.08|14
1605191400000|2020-11-12 14:30:00|309.33|309.23|309.28|309.13|309.38|309.23|309.13|308.93|111
1605191700000|2020-11-12 14:35:00|309.33|309.18|309.43|309.23|309.43|309.28|309.23|309.03|76
1605192000000|2020-11-12 14:40:00|309.38|309.18|309.38|309.18|309.38|309.18|309.33|309.13|82
1605192300000|2020-11-12 14:45:00|309.33|309.23|309.23|309.08|309.33|309.23|309.23|309.03|215
1605192600000|2020-11-12 14:50:00|309.18|309.03|309.43|309.13|309.43|309.28|309.13|308.98|65
1605192900000|2020-11-12 14:55:00|309.38|309.08|309.48|309.23|309.48|309.28|309.23|309.08|17
1605193200000|2020-11-12 15:00:00|309.43|309.18|309.53|309.33|309.53|309.38|309.33|309.18|38
1605193500000|2020-11-12 15:05:00|309.58|309.38|309.58|309.38|309.58|309.38|309.53|309.38|23
1605193800000|2020-11-12 15:10:00|309.68|309.48|309.73|309.53|309.73|309.53|309.63|309.48|40
1605194100000|2020-11-12 15:15:00|309.78|309.58|309.78|309.58|309.78|309.58|309.73|309.58|7
1605194400000|2020-11-12 15:20:00|309.83|309.63|309.68|309.48|309.83|309.68|309.68|309.48|47
1605194700000|2020-11-12 15:25:00|309.73|309.53|309.63|309.43|309.73|309.58|309.53|309.38|83
1605195000000|2020-11-12 15:30:00|309.68|309.48|309.68|309.53|309.73|309.58|309.68|309.43|51
1605195300000|2020-11-12 15:35:00|309.63|309.48|309.78|309.58|309.78|309.58|309.63|309.48|47
1605195600000|2020-11-12 15:40:00|309.83|309.63|309.88|309.68|309.88|309.68|309.83|309.63|9
1605195900000|2020-11-12 15:45:00||309.73||309.58||309.73||309.58|11
1605196200000|2020-11-12 15:50:00|309.73|309.63|309.73|309.58|309.78|309.68|309.73|309.53|14
1605196500000|2020-11-12 15:55:00|309.68|309.53|309.68|309.48|309.68|309.58|309.63|309.48|26
1605196800000|2020-11-12 16:00:00|309.63|309.43|309.63|309.43|309.63|309.53|309.63|309.43|7
1605197100000|2020-11-12 16:05:00|309.68|309.48|309.73|309.48|309.73|309.48|309.68|309.43|20
1605197400000|2020-11-12 16:10:00||309.43||309.43||309.43||309.38|7
1605197700000|2020-11-12 16:15:00|309.58|309.48|309.68|309.43|309.68|309.58|309.58|309.38|29
1605198000000|2020-11-12 16:20:00|309.63|309.38|309.58|309.38|309.63|309.38|309.53|309.38|4
1605198300000|2020-11-12 16:25:00|309.48|309.43|309.58|309.38|309.58|309.43|309.48|309.33|12
1605198600000|2020-11-12 16:30:00|309.63||309.63||309.63||309.63||2
1605198900000|2020-11-12 16:35:00||309.33||309.33||309.33||309.33|3
1605199200000|2020-11-12 16:40:00|309.58|309.28|309.33|309.08|309.58|309.28|309.33|309.08|16
1605199500000|2020-11-12 16:45:00|309.38|309.13|309.38|309.13|309.38|309.13|309.38|309.13|4
1605199800000|2020-11-12 16:50:00|309.43|309.18|309.43|309.18|309.43|309.18|309.43|309.18|2
1605200100000|2020-11-12 16:55:00|||||||||1
1605200400000|2020-11-12 17:00:00|309.48|309.23|309.48|309.28|309.48|309.28|309.48|309.18|8
1605200700000|2020-11-12 17:05:00|309.43|309.33|309.43|309.23|309.43|309.33|309.38|309.23|26
1605201000000|2020-11-12 17:10:00|309.38|309.28|309.48|309.28|309.48|309.28|309.38|309.23|20
1605201300000|2020-11-12 17:15:00||309.33||309.28||309.33||309.28|8
1605201600000|2020-11-12 17:20:00|309.38|309.33|309.48|309.23|309.48|309.33|309.38|309.18|20
1605201900000|2020-11-12 17:25:00|309.38|309.18|309.18|308.98|309.38|309.18|309.18|308.88|45
1605202200000|2020-11-12 17:30:00|309.23|309.03|309.23|309.03|309.23|309.03|309.23|308.93|27
1605202500000|2020-11-12 17:35:00|309.18|309.08|309.08|308.88|309.18|309.08|309.08|308.88|22
1605202800000|2020-11-12 17:40:00|309.03|308.83|308.93|308.73|309.03|308.83|308.88|308.68|33
1605203100000|2020-11-12 17:45:00|308.88|308.78|308.58|308.38|308.88|308.78|308.58|308.38|40
1605203400000|2020-11-12 17:50:00|308.53|308.33|308.88|308.53|308.88|308.53|308.43|308.28|42
1605203700000|2020-11-12 17:55:00|308.93|308.63|308.88|308.68|308.93|308.68|308.88|308.58|11
1605204000000|2020-11-12 18:00:00|308.83|308.63|308.88|308.68|308.88|308.73|308.78|308.53|23
1605204300000|2020-11-12 18:05:00|308.83|308.73|308.73|308.53|308.83|308.73|308.68|308.48|17
1605204600000|2020-11-12 18:10:00|308.68|308.48|308.73|308.28|308.73|308.48|308.43|308.28|56
1605204900000|2020-11-12 18:15:00|308.68|308.43|308.53|308.28|308.68|308.43|308.33|308.08|71
1605205200000|2020-11-12 18:20:00|308.63|308.43|308.38|308.18|308.68|308.43|308.38|308.18|23
1605205500000|2020-11-12 18:25:00|308.43|308.08|308.43|308.23|308.53|308.23|308.33|308.08|75
1605205800000|2020-11-12 18:30:00|308.38|308.18|308.53|308.23|308.53|308.23|308.33|308.03|71
1605206100000|2020-11-12 18:35:00|308.63|308.33|308.78|308.53|308.78|308.53|308.63|308.33|7
1605206400000|2020-11-12 18:40:00|308.73|308.43|308.63|308.33|308.73|308.53|308.58|308.33|10
1605206700000|2020-11-12 18:45:00||308.43||308.28||308.43||308.23|9
1605207000000|2020-11-12 18:50:00|308.53|308.38|308.88|308.48|308.88|308.48|308.53|308.38|9
1605207300000|2020-11-12 18:55:00|308.93|308.63|308.98|308.78|308.98|308.83|308.93|308.63|10
1605207600000|2020-11-12 19:00:00|309.13|308.83|309.13|308.88|309.13|308.88|309.13|308.78|10
1605207900000|2020-11-12 19:05:00|308.98|308.93|308.63|308.38|308.98|308.93|308.63|308.38|29
1605208200000|2020-11-12 19:10:00|308.53|308.43|308.38|308.23|308.53|308.43|308.38|308.23|12
1605208500000|2020-11-12 19:15:00|308.43|308.18|308.28|308.08|308.43|308.18|308.28|308.03|15
1605208800000|2020-11-12 19:20:00|308.33|308.13|308.33|308.08|308.33|308.18|308.33|308.08|15
1605209100000|2020-11-12 19:25:00|308.58|308.13|308.33|308.08|308.58|308.23|308.23|308.08|82
1605209400000|2020-11-12 19:30:00|308.23|308.13|308.33|308.13|308.58|308.38|308.23|308.13|32
1605209700000|2020-11-12 19:35:00||308.18||308.13||308.18||308.13|11
1605210000000|2020-11-12 19:40:00|308.28|308.08|308.13|307.88|308.28|308.08|308.13|307.88|14
1605210300000|2020-11-12 19:45:00|308.08|307.93|308.13|307.93|308.13|307.93|308.03|307.83|18
1605210600000|2020-11-12 19:50:00|308.08|307.88|308.08|307.83|308.13|307.98|308.08|307.83|18
1605210900000|2020-11-12 19:55:00|308.13|307.88|308.03|307.83|308.18|307.98|308.03|307.83|16
1605211200000|2020-11-12 20:00:00|308.08|307.88|307.88|307.68|308.08|307.88|307.88|307.68|16
1605211500000|2020-11-12 20:05:00|307.83|307.63|307.78|307.53|307.88|307.73|307.73|307.53|41
1605211800000|2020-11-12 20:10:00|307.83|307.63|307.88|307.63|307.88|307.63|307.78|307.53|13
1605212100000|2020-11-12 20:15:00|307.93|307.68|308.13|307.93|308.13|307.93|307.93|307.68|13
1605212400000|2020-11-12 20:20:00|308.18|307.83|307.98|307.73|308.23|307.83|307.93|307.73|22
1605212700000|2020-11-12 20:25:00|307.93|307.78|307.78|307.48|307.93|307.78|307.68|307.48|14
1605213000000|2020-11-12 20:30:00|307.73|307.58|307.73|307.43|307.73|307.58|307.73|307.43|4
1605213300000|2020-11-12 20:35:00|307.68|307.48|307.73|307.53|307.73|307.53|307.58|307.38|15
1605213600000|2020-11-12 20:40:00|307.78|307.58|307.58|307.33|307.78|307.58|307.53|307.33|24
1605213900000|2020-11-12 20:45:00|307.53|307.38|307.58|307.33|307.58|307.43|307.43|307.23|40
1605214200000|2020-11-12 20:50:00|307.63|307.43|307.83|307.63|307.93|307.63|307.63|307.43|31
1605214500000|2020-11-12 20:55:00|307.88|307.58|308.08|307.78|308.13|307.83|307.78|307.53|22
1605214800000|2020-11-12 21:00:00|308.18|307.83|308.43|307.93|308.43|307.98|308.08|307.83|15
1605215100000|2020-11-12 21:05:00|308.38|307.88|308.33|307.88|308.43|308.23|308.33|307.88|5
1605215400000|2020-11-12 21:10:00|308.38|307.93|308.33|307.73|308.63|308.18|308.23|307.63|28
1605215700000|2020-11-12 21:15:00|308.23|307.63|308.23|307.63|308.23|307.63|308.23|307.63|0
1605216000000|2020-11-12 21:20:00|308.33|307.73|308.33|307.73|308.33|307.73|308.23|307.63|0
1605216600000|2020-11-12 21:30:00|308.43|307.83|308.63|308.03|308.83|308.23|308.33|307.73|0
1605216900000|2020-11-12 21:35:00|308.73|308.13|308.53|307.93|308.73|308.13|308.43|307.83|0
1605217200000|2020-11-12 21:40:00|308.43|307.83|308.33|307.73|308.63|308.03|308.33|307.73|0
1605217500000|2020-11-12 21:45:00|308.43|307.83|308.43|307.83|308.43|307.83|308.23|307.63|0
1605218100000|2020-11-12 21:55:00|308.33|307.73|308.33|307.73|308.43|307.83|308.33|307.73|0
1605220200000|2020-11-12 22:30:00|308.23|307.63|308.23|307.63|308.23|307.63|308.23|307.63|0
1605221700000|2020-11-12 22:55:00|308.33|307.73|308.23|307.63|308.33|307.73|308.23|307.63|0
1605222000000|2020-11-12 23:00:00|308.33|307.73|308.23|307.63|308.33|307.73|308.03|307.43|0
1605222300000|2020-11-12 23:05:00|308.33|307.73|308.23|307.63|308.33|307.73|308.23|307.63|0
1605222600000|2020-11-12 23:10:00|308.13|307.53|308.03|307.43|308.23|307.63|308.03|307.43|0
1605222900000|2020-11-12 23:15:00|307.93|307.33|308.03|307.43|308.03|307.43|307.93|307.33|0
1605223500000|2020-11-12 23:25:00|308.13|307.53|308.13|307.53|308.13|307.53|308.13|307.53|0
1605223800000|2020-11-12 23:30:00|308.23|307.63|308.23|307.63|308.23|307.63|308.13|307.53|0
1605224100000|2020-11-12 23:35:00|308.33|307.73|308.03|307.43|308.33|307.73|308.03|307.43|0
1605224400000|2020-11-12 23:40:00|308.13|307.53|308.23|307.63|308.23|307.63|308.03|307.43|0
1605224700000|2020-11-12 23:45:00|308.13|307.53|308.13|307.53|308.23|307.63|308.13|307.53|0
1605225000000|2020-11-12 23:50:00|308.03|307.43|308.03|307.43|308.13|307.53|308.03|307.43|0
1605225300000|2020-11-12 23:55:00|308.13|307.53|308.03|307.43|308.13|307.53|307.93|307.33|0
1605225600000|2020-11-13 00:00:00|307.93|307.33|308.03|307.43|308.13|307.53|307.93|307.33|0
1605225900000|2020-11-13 00:05:00|308.13|307.53|308.33|307.73|308.33|307.73|308.03|307.43|0
1605226200000|2020-11-13 00:10:00|308.43|307.83|308.43|307.83|308.43|307.83|308.33|307.73|0
1605226500000|2020-11-13 00:15:00|308.33|307.73|308.23|307.63|308.43|307.83|308.23|307.63|0
1605226800000|2020-11-13 00:20:00|308.33|307.73|308.43|307.83|308.43|307.83|308.23|307.63|0
1605227400000|2020-11-13 00:30:00|308.63|308.18|308.68|308.48|309.48|309.23|308.58|308.18|330
1605227700000|2020-11-13 00:35:00|308.63|308.43|308.68|308.48|308.68|308.48|308.38|308.18|95
1605228000000|2020-11-13 00:40:00|308.63|308.38|308.38|308.18|308.63|308.38|308.23|308.08|56
1605228300000|2020-11-13 00:45:00|308.33|308.13|308.13|307.93|308.33|308.18|307.98|307.78|149
1605228600000|2020-11-13 00:50:00|308.18|307.98|308.23|308.03|308.58|308.38|308.18|307.98|72
1605228900000|2020-11-13 00:55:00|308.33|308.08|307.63|307.43|308.43|308.23|307.48|307.33|283
1605229200000|2020-11-13 01:00:00|307.83|307.63|307.03|306.83|307.83|307.63|306.58|306.43|1141
1605229500000|2020-11-13 01:05:00|307.08|306.88|307.78|307.63|307.93|307.78|306.93|306.78|606
1605229800000|2020-11-13 01:10:00|307.83|307.68|308.18|307.93|308.28|308.08|307.73|307.53|350
1605230100000|2020-11-13 01:15:00|308.23|307.98|308.08|307.93|308.28|308.08|307.78|307.58|530
1605230400000|2020-11-13 01:20:00|308.13|307.88|307.78|307.58|308.13|307.88|307.63|307.48|562
1605230700000|2020-11-13 01:25:00|307.73|307.63|307.08|306.93|307.98|307.83|307.08|306.93|365
1605231000000|2020-11-13 01:30:00|307.13|306.98|306.98|306.78|307.13|306.98|306.18|306.03|718
1605231300000|2020-11-13 01:35:00|306.93|306.83|306.28|306.13|307.13|306.93|306.23|306.08|409
1605231600000|2020-11-13 01:40:00|306.33|306.18|306.48|306.33|306.93|306.73|306.23|306.03|254
1605231900000|2020-11-13 01:45:00|306.43|306.28|306.53|306.38|306.73|306.53|306.43|306.23|148
1605232200000|2020-11-13 01:50:00|306.48|306.33|306.23|306.03|306.53|306.38|306.03|305.88|192
1605232500000|2020-11-13 01:55:00|306.28|306.08|306.23|306.08|306.38|306.23|306.08|305.93|146
1605232800000|2020-11-13 02:00:00|306.18|306.03|306.23|306.08|306.63|306.48|306.13|305.93|367
1605233100000|2020-11-13 02:05:00|306.28|306.03|306.63|306.48|306.68|306.48|305.98|305.78|321
1605233400000|2020-11-13 02:10:00|306.58|306.43|306.68|306.48|306.93|306.78|306.58|306.38|208
1605233700000|2020-11-13 02:15:00|306.63|306.53|307.18|306.98|307.28|307.13|306.63|306.53|240
1605234000000|2020-11-13 02:20:00|307.23|307.03|307.13|306.93|307.38|307.23|307.08|306.88|188
1605234300000|2020-11-13 02:25:00|307.18|306.98|307.08|306.93|307.23|307.08|306.98|306.83|154
1605234600000|2020-11-13 02:30:00|307.13|306.88|307.53|307.33|307.63|307.48|307.13|306.88|269
1605234900000|2020-11-13 02:35:00|307.48|307.38|307.63|307.48|307.88|307.73|307.48|307.33|283
1605235200000|2020-11-13 02:40:00|307.58|307.43|307.93|307.78|308.13|307.98|307.58|307.43|341
1605235500000|2020-11-13 02:45:00|307.98|307.83|307.78|307.58|308.13|307.98|307.58|307.43|371
1605235800000|2020-11-13 02:50:00|307.83|307.63|307.98|307.83|308.18|308.03|307.63|307.48|177
1605236100000|2020-11-13 02:55:00|308.03|307.88|307.83|307.68|308.08|307.93|307.83|307.63|221
1605236400000|2020-11-13 03:00:00|307.88|307.73|308.08|307.93|308.28|308.13|307.88|307.68|189
1605236700000|2020-11-13 03:05:00|308.13|307.98|308.28|308.13|308.48|308.28|308.08|307.93|149
1605237000000|2020-11-13 03:10:00|308.23|308.08|307.98|307.78|308.28|308.13|307.73|307.58|266
1605237300000|2020-11-13 03:15:00|308.03|307.83|307.93|307.78|308.08|307.93|307.88|307.73|86
1605237600000|2020-11-13 03:20:00|307.98|307.83|308.08|307.93|308.38|308.18|307.98|307.78|192
1605237900000|2020-11-13 03:25:00|308.03|307.88|307.98|307.83|308.08|307.88|307.83|307.68|111
1605238200000|2020-11-13 03:30:00|307.93|307.78|307.68|307.53|307.98|307.78|307.58|307.43|117
1605238500000|2020-11-13 03:35:00|307.63|307.48|307.48|307.28|307.73|307.58|307.48|307.28|103
1605238800000|2020-11-13 03:40:00|307.53|307.33|307.43|307.28|307.53|307.38|307.38|307.23|51
1605239100000|2020-11-13 03:45:00|307.48|307.33|307.88|307.73|307.88|307.73|307.48|307.33|64
1605239400000|2020-11-13 03:50:00|307.83|307.68|307.78|307.63|308.03|307.83|307.78|307.63|134
1605239700000|2020-11-13 03:55:00|307.83|307.58|307.63|307.43|307.83|307.58|307.48|307.33|119
1605240000000|2020-11-13 04:00:00|307.68|307.53|307.68|307.48|307.73|307.58|307.53|307.38|150
1605240300000|2020-11-13 04:05:00|307.63|307.53|307.53|307.38|307.63|307.53|307.43|307.28|36
1605240600000|2020-11-13 04:10:00|307.63|307.43|307.63|307.43|307.63|307.48|307.53|307.33|29
1605240900000|2020-11-13 04:15:00|307.58|307.48|307.88|307.73|307.93|307.73|307.58|307.48|46
1605241200000|2020-11-13 04:20:00|307.83|307.68|307.88|307.68|307.98|307.83|307.78|307.63|39
1605241500000|2020-11-13 04:25:00|307.93|307.73|307.93|307.78|308.03|307.83|307.93|307.73|41
1605241800000|2020-11-13 04:30:00|307.88|307.73|308.08|307.93|308.13|307.98|307.88|307.73|78
1605242100000|2020-11-13 04:35:00|308.13|307.98|308.13|307.93|308.23|308.08|308.03|307.88|127
1605242400000|2020-11-13 04:40:00||307.98||307.98||307.98||307.98|32
1605242700000|2020-11-13 04:45:00|308.18|308.03|308.03|307.88|308.18|308.03|307.98|307.83|123
1605243000000|2020-11-13 04:50:00|308.08|307.93|308.08|307.93|308.18|308.03|308.03|307.88|68
1605243300000|2020-11-13 04:55:00|308.13|307.98|308.18|308.03|308.18|308.03|308.03|307.83|112
1605243600000|2020-11-13 05:00:00|308.08|307.93|308.08|307.93|308.13|307.98|307.73|307.53|528
1605243900000|2020-11-13 05:05:00|308.13|307.88|308.13|307.93|308.13|307.98|308.03|307.88|87
1605244200000|2020-11-13 05:10:00|308.08|307.88|307.98|307.78|308.08|307.93|307.83|307.68|79
1605244500000|2020-11-13 05:15:00|308.03|307.83|308.18|307.98|308.18|308.03|308.03|307.78|58
1605244800000|2020-11-13 05:20:00|308.13|308.03|307.93|307.73|308.18|308.03|307.88|307.73|57
1605245100000|2020-11-13 05:25:00|307.98|307.78|307.83|307.68|307.98|307.78|307.73|307.58|43
1605245400000|2020-11-13 05:30:00|307.78|307.63|307.58|307.43|307.83|307.68|307.58|307.38|125
1605245700000|2020-11-13 05:35:00|307.63|307.38|307.63|307.48|307.68|307.53|307.33|307.18|105
1605246000000|2020-11-13 05:40:00|307.68|307.53|308.13|307.98|308.18|307.98|307.68|307.53|216
1605246300000|2020-11-13 05:45:00|308.18|307.93|308.08|307.88|308.18|308.03|307.98|307.83|170
1605246600000|2020-11-13 05:50:00|308.03|307.93|308.18|308.03|308.23|308.08|308.03|307.88|62
1605246900000|2020-11-13 05:55:00|308.13|307.98|308.08|307.93|308.28|308.13|308.08|307.88|98
1605247200000|2020-11-13 06:00:00|308.13|307.88|308.28|308.13|308.38|308.18|308.08|307.88|128
1605247500000|2020-11-13 06:05:00|308.33|308.18|308.48|308.33|308.53|308.33|308.08|307.93|189
1605247800000|2020-11-13 06:10:00|308.53|308.38|308.03|307.83|308.53|308.38|307.98|307.78|181
1605248100000|2020-11-13 06:15:00|307.98|307.88|308.03|307.83|308.08|307.93|307.98|307.83|88
1605248400000|2020-11-13 06:20:00|308.08|307.88|308.23|308.08|308.28|308.08|308.03|307.88|65
1605248700000|2020-11-13 06:25:00|308.28|308.13|308.33|308.18|308.38|308.23|308.23|308.08|58
1605249000000|2020-11-13 06:30:00|308.38|308.13|308.58|308.43|308.63|308.48|308.18|308.03|140
1605249300000|2020-11-13 06:35:00|308.53|308.38|308.48|308.33|308.73|308.53|308.33|308.18|115
1605249600000|2020-11-13 06:40:00|308.53|308.38|308.73|308.58|308.73|308.58|308.48|308.33|143
1605249900000|2020-11-13 06:45:00|308.68|308.53|308.33|308.18|308.68|308.53|308.18|308.03|275
1605250200000|2020-11-13 06:50:00|308.28|308.13|308.18|308.03|308.38|308.18|308.08|307.93|161
1605250500000|2020-11-13 06:55:00|308.23|308.08|308.33|308.18|308.48|308.33|308.23|308.03|98
1605250800000|2020-11-13 07:00:00|308.38|308.23|308.58|308.43|308.63|308.43|308.28|308.13|192
1605251100000|2020-11-13 07:05:00|308.53|308.38|308.23|308.08|308.53|308.38|308.23|308.03|129
1605251400000|2020-11-13 07:10:00|308.18|308.03|308.28|308.08|308.33|308.18|308.13|307.98|91
1605251700000|2020-11-13 07:15:00|308.23|308.13|308.43|308.28|308.48|308.28|308.18|307.98|79
1605252000000|2020-11-13 07:20:00|308.48|308.33|308.48|308.33|308.68|308.53|308.33|308.18|208
1605252300000|2020-11-13 07:25:00|308.43|308.28|308.48|308.33|308.53|308.33|308.38|308.23|81
1605252600000|2020-11-13 07:30:00|308.43|308.28|308.28|308.13|308.63|308.48|308.28|308.08|182
1605252900000|2020-11-13 07:35:00|308.23|308.08|308.23|308.08|308.38|308.23|308.13|307.98|88
1605253200000|2020-11-13 07:40:00|308.18|308.03|307.88|307.73|308.28|308.13|307.78|307.63|270
1605253500000|2020-11-13 07:45:00|307.93|307.78|308.38|308.23|308.38|308.23|307.88|307.78|161
1605253800000|2020-11-13 07:50:00|308.33|308.18|308.58|308.43|308.58|308.43|308.28|308.13|254
1605254100000|2020-11-13 07:55:00|308.63|308.38|308.88|308.68|308.88|308.68|308.53|308.38|394
1605254400000|2020-11-13 08:00:00|308.93|308.73|309.08|308.88|309.18|309.03|308.88|308.68|520
1605254700000|2020-11-13 08:05:00|309.13|308.93|308.93|308.78|309.13|308.93|308.73|308.58|275
1605255000000|2020-11-13 08:10:00|308.88|308.73|308.88|308.73|309.08|308.88|308.88|308.73|223
1605255300000|2020-11-13 08:15:00|308.93|308.78|308.98|308.83|309.03|308.88|308.73|308.58|235
1605255600000|2020-11-13 08:20:00|308.93|308.78|308.98|308.83|309.03|308.88|308.93|308.78|116
1605255900000|2020-11-13 08:25:00|308.93|308.78|309.03|308.88|309.08|308.93|308.88|308.73|182
1605256200000|2020-11-13 08:30:00|308.98|308.83|309.23|309.08|309.28|309.08|308.88|308.73|201
1605256500000|2020-11-13 08:35:00|309.18|309.03|309.28|309.08|309.28|309.13|309.08|308.93|226
1605256800000|2020-11-13 08:40:00|309.23|309.13|309.18|309.03|309.28|309.13|309.13|308.98|277
1605257100000|2020-11-13 08:45:00|309.13|308.98|309.23|309.08|309.28|309.08|309.03|308.88|270
1605257400000|2020-11-13 08:50:00|309.28|309.03|309.13|308.98|309.28|309.03|309.03|308.88|224
1605257700000|2020-11-13 08:55:00|309.18|308.93|309.28|309.08|309.28|309.08|308.98|308.83|267
1605258000000|2020-11-13 09:00:00|309.23|309.13|309.13|308.93|309.23|309.13|308.98|308.83|634
1605258300000|2020-11-13 09:05:00|309.08|308.88|309.23|309.08|309.33|309.13|309.03|308.88|211
1605258600000|2020-11-13 09:10:00|309.28|309.13|309.33|309.13|309.48|309.33|309.28|309.13|80
1605258900000|2020-11-13 09:15:00|309.38|309.18|309.38|309.13|309.53|309.33|309.38|309.13|168
1605259200000|2020-11-13 09:20:00|309.73|309.23|309.83|309.23|309.93|309.33|309.73|309.23|0
1605259500000|2020-11-13 09:25:00|309.73|309.13|309.83|309.23|309.83|309.23|309.73|309.13|19
1605259800000|2020-11-13 09:30:00|309.93|309.33|310.03|309.43|310.23|309.63|309.83|309.23|0
1605260100000|2020-11-13 09:35:00|310.13|309.53|310.03|309.43|310.13|309.53|310.03|309.43|0
1605260400000|2020-11-13 09:40:00|310.13|309.53|310.13|309.53|310.13|309.53|310.03|309.43|0
1605260700000|2020-11-13 09:45:00|310.03|309.43|310.13|309.53|310.13|309.53|310.03|309.43|0
1605261000000|2020-11-13 09:50:00|309.43|309.28|309.58|309.43|309.58|309.43|309.38|309.08|32
1605261300000|2020-11-13 09:55:00|309.53|309.38|309.73|309.53|309.73|309.53|309.53|309.38|20
1605261600000|2020-11-13 10:00:00|309.78|309.58|309.78|309.63|309.78|309.63|309.73|309.53|13
1605261900000|2020-11-13 10:05:00|309.73|309.58|309.83|309.68|309.88|309.73|309.73|309.58|34
1605262200000|2020-11-13 10:10:00|309.88|309.73|309.83|309.68|309.88|309.73|309.78|309.63|11
1605262500000|2020-11-13 10:15:00|309.88|309.73|309.98|309.83|310.08|309.88|309.83|309.68|10
1605262800000|2020-11-13 10:20:00|310.03|309.88|309.93|309.78|310.03|309.88|309.88|309.68|31
1605263100000|2020-11-13 10:25:00|309.98|309.83|309.88|309.73|310.08|309.88|309.88|309.73|12
1605263400000|2020-11-13 10:30:00|309.83|309.68|309.83|309.68|309.83|309.68|309.78|309.63|15
1605263700000|2020-11-13 10:35:00|309.88|309.63|309.93|309.78|309.98|309.78|309.88|309.63|6
1605264000000|2020-11-13 10:40:00|309.88|309.73|309.93|309.78|309.93|309.78|309.88|309.73|6
1605264300000|2020-11-13 10:45:00||309.73||309.73||309.78||309.73|8
1605264600000|2020-11-13 10:50:00|309.88|309.78|309.93|309.78|309.98|309.78|309.88|309.78|6
1605264900000|2020-11-13 10:55:00|309.88|309.73|309.83|309.63|309.88|309.73|309.78|309.63|16
1605265200000|2020-11-13 11:00:00|309.78|309.53|309.48|309.33|309.83|309.53|309.48|309.33|17
1605265500000|2020-11-13 11:05:00|309.53|309.28|309.58|309.38|309.63|309.43|309.48|309.28|28
1605265800000|2020-11-13 11:10:00|309.63|309.33|309.53|309.33|309.63|309.33|309.48|309.33|1
1605266100000|2020-11-13 11:15:00|309.58|309.28|309.43|309.28|309.58|309.28|309.43|309.28|4
1605266400000|2020-11-13 11:20:00|309.48|309.23|309.38|309.23|309.53|309.23|309.38|309.23|12
1605266700000|2020-11-13 11:25:00|309.43|309.28|309.48|309.33|309.53|309.33|309.38|309.28|0
1605267000000|2020-11-13 11:30:00|309.43|309.28|309.43|309.28|309.48|309.28|309.38|309.18|2
1605267300000|2020-11-13 11:35:00|309.38|309.23|309.43|309.23|309.48|309.23|309.38|309.23|3
1605267600000|2020-11-13 11:40:00|309.48|309.28|309.43|309.23|309.48|309.28|309.43|309.23|2
1605267900000|2020-11-13 11:45:00|309.48|309.18|309.38|309.18|309.48|309.23|309.33|309.18|6
1605268200000|2020-11-13 11:50:00|309.43|309.23|309.48|309.28|309.48|309.28|309.38|309.18|11
1605268500000|2020-11-13 11:55:00|309.43|309.33|309.58|309.38|309.58|309.38|309.43|309.33|4
1605268800000|2020-11-13 12:00:00|309.53|309.33|309.43|309.28|309.58|309.38|309.43|309.23|13
1605269100000|2020-11-13 12:05:00|309.38|309.23|309.43|309.23|309.48|309.28|309.38|309.18|1
1605269400000|2020-11-13 12:10:00|309.38|309.18|309.38|309.23|309.43|309.23|309.33|309.18|1
1605269700000|2020-11-13 12:15:00|309.43|309.18|309.53|309.28|309.53|309.33|309.38|309.18|1
1605270000000|2020-11-13 12:20:00|309.48|309.23|309.53|309.28|309.53|309.33|309.38|309.18|3
1605270300000|2020-11-13 12:25:00|309.48|309.23|309.53|309.28|309.53|309.28|309.43|309.23|1
1605270600000|2020-11-13 12:30:00|309.58|309.33|309.58|309.38|309.58|309.38|309.53|309.33|1
1605270900000|2020-11-13 12:35:00|309.53|309.33|309.58|309.43|309.63|309.48|309.53|309.33|7
1605271200000|2020-11-13 12:40:00|309.68|309.48|309.58|309.38|309.68|309.53|309.53|309.38|8
1605271500000|2020-11-13 12:45:00|309.63|309.33|309.58|309.33|309.63|309.33|309.53|309.33|2
1605271800000|2020-11-13 12:50:00|309.63|309.38|309.78|309.48|309.88|309.48|309.63|309.38|15
1605272100000|2020-11-13 12:55:00|309.73|309.58|309.73|309.48|309.78|309.58|309.68|309.48|4
1605272400000|2020-11-13 13:00:00|309.78|309.53|309.78|309.53|309.83|309.53|309.68|309.53|1
1605272700000|2020-11-13 13:05:00|309.83|309.58|309.78|309.58|309.83|309.58|309.78|309.58|0
1605273000000|2020-11-13 13:10:00|309.83||309.83||309.83||309.78||0
1605273300000|2020-11-13 13:15:00|309.78||309.78||309.78||309.78||1
1605273600000|2020-11-13 13:20:00|309.83||309.83||309.83||309.78||1
1605273900000|2020-11-13 13:25:00|309.78||309.78||309.83||309.78||0
1605274200000|2020-11-13 13:30:00|309.83||309.83||309.83||309.78||1
1605274500000|2020-11-13 13:35:00|309.78|309.53|309.78|309.53|309.78|309.53|309.78|309.53|2
1605274800000|2020-11-13 13:40:00|309.73|309.48|309.73|309.48|309.73|309.53|309.73|309.48|4
1605275100000|2020-11-13 13:45:00|||||||||1
1605275400000|2020-11-13 13:50:00|309.68||309.68||309.68||309.68||0
1605275700000|2020-11-13 13:55:00|309.63||309.68||309.68||309.63||3
1605276000000|2020-11-13 14:00:00|309.63|309.43|309.63|309.43|309.68|309.43|309.63|309.43|2
1605276300000|2020-11-13 14:05:00|309.58|309.38|309.58|309.33|309.58|309.38|309.58|309.33|3
1605276600000|2020-11-13 14:10:00||309.38||309.38||309.38||309.38|0
1605276900000|2020-11-13 14:15:00||309.33||309.33||309.33||309.33|4
1605277500000|2020-11-13 14:25:00|309.63|309.38|309.63|309.38|309.63|309.38|309.58|309.38|3
1605277800000|2020-11-13 14:30:00|309.58|309.33|309.53|309.28|309.63|309.33|309.48|309.28|22
1605278100000|2020-11-13 14:35:00|309.48|309.23|309.88|309.53|309.88|309.53|309.38|309.23|35
1605278400000|2020-11-13 14:40:00|309.83|309.58|309.83|309.48|309.83|309.58|309.83|309.48|8
1605278700000|2020-11-13 14:45:00|309.88|309.53|309.83|309.58|309.88|309.58|309.78|309.53|4
1605279000000|2020-11-13 14:50:00||309.53||309.58||309.58||309.53|5
1605279300000|2020-11-13 14:55:00|309.88|309.63|309.93|309.68|309.93|309.73|309.88|309.58|10
1605279600000|2020-11-13 15:00:00|309.98|309.63|309.83|309.58|309.98|309.68|309.73|309.53|22
1605279900000|2020-11-13 15:05:00|309.78|309.63|309.83|309.63|309.83|309.63|309.73|309.53|5
1605280200000|2020-11-13 15:10:00|309.78|309.58|309.73|309.48|309.78|309.63|309.73|309.48|4
1605280500000|2020-11-13 15:15:00|309.58|309.43|309.38|309.13|309.58|309.43|309.38|309.13|23
1605280800000|2020-11-13 15:20:00|309.28|309.18|309.38|309.18|309.43|309.18|309.28|309.08|16
1605281100000|2020-11-13 15:25:00|309.43|309.23|309.48|309.23|309.48|309.23|309.43|309.23|1
1605281400000|2020-11-13 15:30:00|309.53|309.18|309.38|309.13|309.53|309.18|309.33|309.13|5
1605281700000|2020-11-13 15:35:00|309.23|309.08|309.13|308.93|309.28|309.13|309.13|308.88|32
1605282000000|2020-11-13 15:40:00|309.08|308.98|309.23|309.03|309.38|309.13|309.08|308.93|77
1605282600000|2020-11-13 15:50:00|309.18|309.08|309.13|308.93|309.23|309.08|309.13|308.93|20
1605282900000|2020-11-13 15:55:00|309.08|308.88|309.03|308.78|309.08|308.88|308.88|308.68|48
1605283200000|2020-11-13 16:00:00|309.08|308.83|309.28|309.03|309.28|309.03|309.08|308.83|2
1605283500000|2020-11-13 16:05:00|309.33|309.08|309.68|309.48|309.68|309.48|309.33|309.08|26
1605283800000|2020-11-13 16:10:00|309.63|309.43|309.68|309.48|309.73|309.48|309.53|309.38|60
1605284100000|2020-11-13 16:15:00|309.73|309.53|309.83|309.68|309.83|309.68|309.73|309.53|18
1605284400000|2020-11-13 16:20:00|309.88|309.73|309.88|309.68|309.88|309.73|309.88|309.68|18
1605284700000|2020-11-13 16:25:00|309.83|309.63|309.68|309.48|309.83|309.63|309.68|309.48|24
1605285000000|2020-11-13 16:30:00|309.63|309.43|309.53|309.38|309.68|309.48|309.48|309.33|44
1605285300000|2020-11-13 16:35:00|309.58|309.33|309.68|309.48|309.73|309.58|309.53|309.33|42
1605285600000|2020-11-13 16:40:00|309.73|309.53|309.78|309.58|309.88|309.63|309.73|309.53|12
1605285900000|2020-11-13 16:45:00|309.88|309.73|309.88|309.63|309.88|309.73|309.83|309.58|29
1605286200000|2020-11-13 16:50:00|309.83|309.68|309.88|309.68|309.88|309.68|309.83|309.68|7
1605286500000|2020-11-13 16:55:00|309.93|309.73|309.98|309.83|310.03|309.83|309.93|309.68|24
1605286800000|2020-11-13 17:00:00|310.03|309.88|310.03|309.88|310.08|309.93|309.93|309.78|52
1605287100000|2020-11-13 17:05:00|309.98|309.83|309.98|309.83|309.98|309.83|309.98|309.83|28
1605287400000|2020-11-13 17:10:00|310.03|309.78|309.98|309.83|310.08|309.83|309.98|309.78|15
1605287700000|2020-11-13 17:15:00|309.93|309.78|310.03|309.83|310.03|309.83|309.93|309.78|23
1605288000000|2020-11-13 17:20:00|309.98||309.98||309.98||309.98||9
1605288300000|2020-11-13 17:25:00|310.03|309.88|310.08|309.93|310.13|309.93|310.03|309.88|27
1605288600000|2020-11-13 17:30:00|310.03|309.88|310.08|309.88|310.13|309.93|309.98|309.83|13
1605288900000|2020-11-13 17:35:00|310.03|309.93|310.18|310.03|310.18|310.03|310.03|309.93|15
1605289200000|2020-11-13 17:40:00|310.23|310.08|310.23|310.08|310.28|310.13|310.23|310.08|16
1605289500000|2020-11-13 17:45:00|310.18|310.03|310.23|310.08|310.23|310.08|310.18|310.03|17
1605289800000|2020-11-13 17:50:00|310.28|310.13|310.28|310.13|310.28|310.13|310.28|310.13|5
1605290100000|2020-11-13 17:55:00|310.33|310.18|310.33|310.18|310.33|310.18|310.28|310.18|14
1605290400000|2020-11-13 18:00:00|310.38|310.23|310.38|310.18|310.38|310.23|310.33|310.13|24
1605290700000|2020-11-13 18:05:00|310.43|310.23|310.38|310.23|310.43|310.23|310.38|310.23|6
1605291000000|2020-11-13 18:10:00|310.43|310.28|310.38|310.18|310.43|310.28|310.38|310.18|23
1605291300000|2020-11-13 18:15:00|310.43|310.23|310.48|310.28|310.48|310.28|310.43|310.23|12
1605291600000|2020-11-13 18:20:00|310.43|310.23|310.43|310.28|310.43|310.28|310.43|310.18|19
1605291900000|2020-11-13 18:25:00|310.48|310.33|310.48|310.28|310.48|310.33|310.48|310.23|9
1605292200000|2020-11-13 18:30:00|310.43|310.23|310.43|310.23|310.43|310.28|310.43|310.23|15
1605292500000|2020-11-13 18:35:00|310.38|310.28|310.43|310.23|310.43|310.28|310.38|310.23|16
1605292800000|2020-11-13 18:40:00|310.38|310.18|310.53|310.28|310.53|310.28|310.38|310.18|16
1605293100000|2020-11-13 18:45:00|310.58|310.38|310.58|310.38|310.58|310.38|310.53|310.38|13
1605293400000|2020-11-13 18:50:00|310.63|310.43|310.63|310.43|310.63|310.43|310.58|310.43|12
1605293700000|2020-11-13 18:55:00|310.68|310.48|310.73|310.53|310.73|310.53|310.68|310.48|9
1605294000000|2020-11-13 19:00:00|310.68||310.68||310.73||310.68||12
1605294300000|2020-11-13 19:05:00|310.73||310.78||310.78||310.73||7
1605294600000|2020-11-13 19:10:00|310.73||310.78||310.78||310.73||9
1605294900000|2020-11-13 19:15:00|||||||||9
1605295200000|2020-11-13 19:20:00|310.73||310.78||310.78||310.73||6
1605295500000|2020-11-13 19:25:00|310.73|310.58|310.78|310.58|310.78|310.58|310.73|310.58|11
1605295800000|2020-11-13 19:30:00|310.73|310.53|310.58|310.38|310.73|310.53|310.58|310.38|37
1605296100000|2020-11-13 19:35:00|310.53|310.33|310.63|310.43|310.63|310.48|310.48|310.33|39
1605296400000|2020-11-13 19:40:00||310.38||310.43||310.43||310.38|7
1605296700000|2020-11-13 19:45:00|310.58|310.48|310.53|310.38|310.58|310.48|310.53|310.38|19
1605297000000|2020-11-13 19:50:00|310.58|310.33|310.63|310.43|310.63|310.43|310.58|310.33|12
1605297300000|2020-11-13 19:55:00|310.68|310.48|310.78|310.53|310.78|310.58|310.68|310.48|13
1605297600000|2020-11-13 20:00:00|310.83|310.58|310.68|310.53|310.83|310.58|310.68|310.53|13
1605297900000|2020-11-13 20:05:00|310.73|310.58|310.78|310.58|310.78|310.58|310.73|310.58|8
1605298200000|2020-11-13 20:10:00|310.73|310.53|310.83|310.58|310.83|310.58|310.73|310.53|12
1605298500000|2020-11-13 20:15:00|310.68|310.53|310.73|310.53|310.78|310.53|310.68|310.43|15
1605298800000|2020-11-13 20:20:00|310.78|310.58|310.88|310.63|310.88|310.63|310.78|310.58|8
1605299100000|2020-11-13 20:25:00|310.83|310.68|310.88|310.73|310.93|310.73|310.83|310.68|18
1605299400000|2020-11-13 20:30:00|310.93|310.68|310.93|310.73|310.93|310.78|310.93|310.68|13
1605299700000|2020-11-13 20:35:00||310.68||310.78||310.78||310.68|3
1605300000000|2020-11-13 20:40:00|310.98|310.73|310.98|310.73|310.98|310.73|310.98|310.68|6
1605300300000|2020-11-13 20:45:00|310.93|310.68|310.78|310.63|310.98|310.73|310.73|310.58|8
1605300600000|2020-11-13 20:50:00|310.83|310.58|310.78|310.58|310.83|310.63|310.73|310.58|6
1605300900000|2020-11-13 20:55:00|310.73|310.53|310.78|310.53|310.78|310.53|310.68|310.48|9
1605301200000|2020-11-13 21:00:00|310.73|310.48|310.88|310.73|310.93|310.73|310.68|310.48|15
1605301500000|2020-11-13 21:05:00|310.93|310.68|310.93|310.78|310.93|310.78|310.93|310.68|4
1605301800000|2020-11-13 21:10:00|310.88|310.73|311.13|310.53|311.13|310.83|310.88|310.43|42
1605302100000|2020-11-13 21:15:00|311.03|310.43|311.13|310.53|311.13|310.53|311.03|310.43|0
1605303000000|2020-11-13 21:30:00|311.03|310.43|311.13|310.53|311.13|310.53|311.03|310.43|0
1605303300000|2020-11-13 21:35:00|311.23|310.63|311.23|310.63|311.23|310.63|311.13|310.53|0
1605303600000|2020-11-13 21:40:00|311.13|310.53|311.13|310.53|311.23|310.63|311.13|310.53|0
1605303900000|2020-11-13 21:45:00|311.23|310.63|311.23|310.63|311.23|310.63|311.13|310.53|0
1605304200000|2020-11-13 21:50:00|311.13|310.53|311.23|310.63|311.23|310.63|311.13|310.53|0
1605304500000|2020-11-13 21:55:00|311.13|310.53|311.13|310.53|311.23|310.63|311.13|310.53|0
1605481200000|2020-11-15 23:00:00|311.83|311.23|312.43|311.83|312.43|311.83|311.73|311.13|0
1605481500000|2020-11-15 23:05:00|312.53|311.93|312.53|311.93|312.63|312.03|312.43|311.83|0
1605481800000|2020-11-15 23:10:00|312.63|312.03|313.03|312.43|313.13|312.53|312.63|312.03|0
1605482100000|2020-11-15 23:15:00|313.13|312.53|313.13|312.53|313.33|312.73|313.03|312.43|0
1605482400000|2020-11-15 23:20:00|313.23|312.63|313.33|312.73|313.43|312.83|313.23|312.63|0
1605482700000|2020-11-15 23:25:00|313.23|312.63|313.13|312.53|313.33|312.73|313.13|312.53|0
1605483000000|2020-11-15 23:30:00|313.23|312.63|313.03|312.43|313.23|312.63|313.03|312.43|0
1605483300000|2020-11-15 23:35:00|312.93|312.33|312.93|312.33|313.03|312.43|312.93|312.33|0
1605483600000|2020-11-15 23:40:00|313.03|312.43|313.23|312.63|313.33|312.73|312.93|312.33|0
1605483900000|2020-11-15 23:45:00|313.33|312.73|313.33|312.73|313.33|312.73|313.23|312.63|0
1605484200000|2020-11-15 23:50:00|313.43|312.83|313.43|312.83|313.43|312.83|313.33|312.73|0
1605484500000|2020-11-15 23:55:00|313.53|312.93|313.33|312.73|313.53|312.93|313.23|312.63|0
1605484800000|2020-11-16 00:00:00|313.23|312.63|313.13|312.53|313.33|312.73|313.13|312.53|0
1605485100000|2020-11-16 00:05:00|313.03|312.43|313.23|312.63|313.23|312.63|313.03|312.43|0
1605485400000|2020-11-16 00:10:00|313.13|312.53|313.03|312.43|313.23|312.63|313.03|312.43|0
1605485700000|2020-11-16 00:15:00|312.93|312.33|313.13|312.53|313.13|312.53|312.93|312.33|0
1605486000000|2020-11-16 00:20:00|313.03|312.43|313.13|312.53|313.23|312.63|313.03|312.43|0
1605486300000|2020-11-16 00:25:00|313.23|312.63|312.23|311.63|313.23|312.63|312.23|311.63|0
1605486600000|2020-11-16 00:30:00|311.88|311.68|311.73|311.43|312.28|311.98|311.43|311.23|391
1605486900000|2020-11-16 00:35:00|311.78|311.48|311.88|311.68|312.13|311.98|311.58|311.43|210
1605487200000|2020-11-16 00:40:00|311.83|311.63|311.96|311.81|312.06|311.86|311.63|311.48|143
1605487500000|2020-11-16 00:45:00|312.01|311.76|311.71|311.56|312.01|311.76|311.61|311.46|114
1605487800000|2020-11-16 00:50:00|311.66|311.51|311.56|311.41|311.76|311.56|311.41|311.26|177
1605488100000|2020-11-16 00:55:00|311.51|311.36|311.86|311.66|311.86|311.71|311.31|311.16|277
1605488400000|2020-11-16 01:00:00|311.81|311.36|311.36|311.21|311.81|311.61|311.06|310.91|903
1605488700000|2020-11-16 01:05:00|311.41|311.26|312.46|312.31|312.56|312.36|311.36|311.26|433
1605489000000|2020-11-16 01:10:00|312.51|312.36|313.01|312.86|313.06|312.86|312.41|312.26|358
1605489300000|2020-11-16 01:15:00|313.06|312.91|313.21|313.06|313.36|313.16|312.91|312.76|457
1605489600000|2020-11-16 01:20:00|313.26|313.01|313.31|313.11|313.61|313.46|313.11|312.96|356
1605489900000|2020-11-16 01:25:00|313.26|313.16|312.86|312.66|313.26|313.16|312.76|312.61|320
1605490200000|2020-11-16 01:30:00|312.91|312.76|313.21|313.06|313.31|313.16|312.66|312.51|410
1605490500000|2020-11-16 01:35:00|313.26|313.01|313.06|312.86|313.36|313.21|312.96|312.81|269
1605490800000|2020-11-16 01:40:00|313.01|312.91|313.11|312.91|313.21|313.06|312.96|312.81|231
1605491100000|2020-11-16 01:45:00|313.06|312.81|312.91|312.76|313.31|313.16|312.81|312.66|298
1605491400000|2020-11-16 01:50:00|312.86|312.71|312.61|312.46|313.11|312.91|312.41|312.26|275
1605491700000|2020-11-16 01:55:00|312.56|312.41|312.61|312.46|312.81|312.66|312.31|312.16|225
1605492000000|2020-11-16 02:00:00|312.66|312.51|313.06|312.91|313.31|313.16|312.66|312.51|377
1605492300000|2020-11-16 02:05:00|313.01|312.86|312.86|312.71|313.21|313.06|312.76|312.61|164
1605492600000|2020-11-16 02:10:00|312.91|312.76|312.86|312.71|313.01|312.86|312.81|312.66|114
1605492900000|2020-11-16 02:15:00|312.91|312.76|313.06|312.91|313.16|313.01|312.86|312.71|110
1605493200000|2020-11-16 02:20:00|313.11|312.86|312.76|312.61|313.16|312.96|312.71|312.51|211
1605493500000|2020-11-16 02:25:00|312.81|312.66|312.91|312.71|312.96|312.81|312.76|312.61|197
1605493800000|2020-11-16 02:30:00|312.96|312.76|313.21|313.01|313.26|313.11|312.96|312.76|269
1605494100000|2020-11-16 02:35:00|313.16|313.06|313.36|313.16|313.36|313.21|313.11|312.96|252
1605494400000|2020-11-16 02:40:00|313.41|313.21|313.41|313.26|313.41|313.26|313.26|313.11|128
1605494700000|2020-11-16 02:45:00|313.46|313.31|313.41|313.21|313.51|313.36|313.36|313.21|170
1605495000000|2020-11-16 02:50:00|313.46|313.26|313.36|313.21|313.46|313.31|313.31|313.16|144
1605495300000|2020-11-16 02:55:00|313.31|313.16|313.26|313.11|313.36|313.21|313.21|313.06|150
1605495600000|2020-11-16 03:00:00|313.31|313.16|313.56|313.36|313.56|313.41|313.31|313.16|217
1605495900000|2020-11-16 03:05:00|313.51|313.41|313.51|313.36|313.56|313.41|313.51|313.36|97
1605496200000|2020-11-16 03:10:00|313.56|313.41|313.46|313.31|313.61|313.46|313.36|313.21|117
1605496500000|2020-11-16 03:15:00|313.51|313.36|313.46|313.31|313.51|313.36|313.36|313.21|164
1605496800000|2020-11-16 03:20:00|313.51|313.36|313.61|313.46|313.61|313.46|313.46|313.31|153
1605497100000|2020-11-16 03:25:00|313.56|313.41|313.56|313.41|313.71|313.51|313.56|313.41|188
1605497400000|2020-11-16 03:30:00|313.61|313.46|313.61|313.41|313.61|313.46|313.56|313.41|164
1605497700000|2020-11-16 03:35:00|313.56|313.46|313.71|313.51|313.71|313.56|313.56|313.41|86
1605498000000|2020-11-16 03:40:00|313.66|313.56|313.71|313.56|313.71|313.56|313.66|313.51|79
1605498300000|2020-11-16 03:45:00|313.76|313.51|313.86|313.71|313.86|313.71|313.71|313.51|144
1605498600000|2020-11-16 03:50:00|313.81|313.66|313.91|313.76|313.96|313.81|313.81|313.66|175
1605498900000|2020-11-16 03:55:00|313.86|313.71|313.71|313.51|313.86|313.71|313.66|313.51|102
1605499200000|2020-11-16 04:00:00|313.81|313.56|313.66|313.51|313.81|313.66|313.66|313.46|136
1605499500000|2020-11-16 04:05:00|313.61|313.46|313.61|313.46|313.71|313.51|313.61|313.46|52
1605499800000|2020-11-16 04:10:00|313.56|313.41|313.41|313.26|313.56|313.41|313.41|313.26|90
1605500100000|2020-11-16 04:15:00|313.46|313.31|313.36|313.21|313.46|313.31|313.36|313.21|65
1605500400000|2020-11-16 04:20:00|313.41|313.16|313.36|313.21|313.41|313.21|313.26|313.11|90
1605500700000|2020-11-16 04:25:00|313.31|313.16|313.26|313.11|313.36|313.21|313.26|313.11|85
1605501000000|2020-11-16 04:30:00|313.21|313.06|313.21|313.06|313.26|313.06|313.16|313.01|73
1605501300000|2020-11-16 04:35:00|313.26|313.11|313.21|313.06|313.31|313.11|313.21|313.06|76
1605501600000|2020-11-16 04:40:00|313.16|313.01|313.16|313.01|313.26|313.11|313.16|313.01|48
1605501900000|2020-11-16 04:45:00|313.11|312.96|313.11|312.96|313.11|312.96|313.01|312.81|83
1605502200000|2020-11-16 04:50:00|313.06|312.91|313.11|312.91|313.11|312.96|313.01|312.81|95
1605502500000|2020-11-16 04:55:00|313.06|312.86|312.96|312.81|313.11|312.91|312.96|312.81|61
1605502800000|2020-11-16 05:00:00|313.01|312.86|313.36|313.16|313.46|313.26|313.01|312.86|354
1605503100000|2020-11-16 05:05:00|313.31|313.21|313.76|313.56|313.76|313.61|313.26|313.11|160
1605503400000|2020-11-16 05:10:00|313.81|313.61|313.56|313.36|313.91|313.71|313.56|313.36|161
1605503700000|2020-11-16 05:15:00|313.51|313.41|313.46|313.31|313.61|313.46|313.41|313.26|65
1605504000000|2020-11-16 05:20:00|313.41|313.26|313.66|313.51|313.71|313.51|313.41|313.26|81
1605504300000|2020-11-16 05:25:00|313.71|313.46|313.76|313.61|313.81|313.66|313.66|313.46|70
1605504600000|2020-11-16 05:30:00|313.81|313.66|313.51|313.36|313.86|313.66|313.46|313.31|128
1605504900000|2020-11-16 05:35:00|313.46|313.31|313.61|313.46|313.66|313.51|313.41|313.26|60
1605505200000|2020-11-16 05:40:00|313.66|313.51|313.66|313.46|313.76|313.56|313.61|313.41|48
1605505500000|2020-11-16 05:45:00|313.61|313.41|313.66|313.46|313.71|313.56|313.51|313.36|53
1605505800000|2020-11-16 05:50:00|313.61|313.41|313.61|313.46|313.71|313.56|313.56|313.41|36
1605506100000|2020-11-16 05:55:00|313.56|313.41|313.71|313.51|313.71|313.56|313.51|313.31|72
1605506400000|2020-11-16 06:00:00|313.66|313.56|313.66|313.51|313.71|313.56|313.51|313.36|166
1605506700000|2020-11-16 06:05:00|313.71|313.56|313.76|313.61|313.76|313.61|313.66|313.51|57
1605507000000|2020-11-16 06:10:00|313.81|313.66|313.86|313.66|313.91|313.76|313.76|313.61|166
1605507300000|2020-11-16 06:15:00|313.81|313.71|313.86|313.66|313.91|313.76|313.81|313.66|87
1605507600000|2020-11-16 06:20:00|313.81|313.61|313.76|313.56|313.86|313.66|313.61|313.46|96
1605507900000|2020-11-16 06:25:00|313.81|313.61|313.76|313.61|313.81|313.61|313.71|313.56|35
1605508200000|2020-11-16 06:30:00|313.81|313.66|313.71|313.56|313.81|313.66|313.61|313.46|77
1605508500000|2020-11-16 06:35:00|313.76|313.61|313.76|313.61|313.81|313.66|313.66|313.51|71
1605508800000|2020-11-16 06:40:00|313.81|313.66|313.86|313.71|313.91|313.76|313.76|313.66|59
1605509100000|2020-11-16 06:45:00|313.81|313.66|313.66|313.51|313.86|313.66|313.66|313.51|60
1605509400000|2020-11-16 06:50:00|313.61|313.46|313.66|313.46|313.71|313.56|313.56|313.41|68
1605509700000|2020-11-16 06:55:00|313.61|313.51|313.71|313.56|313.71|313.56|313.61|313.46|39
1605510000000|2020-11-16 07:00:00|313.66|313.51|313.61|313.46|313.71|313.56|313.61|313.46|125
1605510300000|2020-11-16 07:05:00|313.56|313.41|313.66|313.46|313.66|313.51|313.56|313.41|72
1605510600000|2020-11-16 07:10:00|313.61|313.41|313.56|313.41|313.66|313.46|313.51|313.36|69
1605510900000|2020-11-16 07:15:00|313.61|313.46|313.61|313.41|313.66|313.51|313.56|313.41|100
1605511200000|2020-11-16 07:20:00|313.56|313.46|313.56|313.41|313.66|313.46|313.56|313.41|58
1605511500000|2020-11-16 07:25:00|313.61|313.46|313.61|313.41|313.61|313.46|313.56|313.41|49
1605511800000|2020-11-16 07:30:00|313.56|313.46|313.56|313.41|313.61|313.46|313.56|313.41|145
1605512100000|2020-11-16 07:35:00|313.61|313.46|313.76|313.61|313.81|313.61|313.56|313.41|116
1605512400000|2020-11-16 07:40:00|313.81|313.56|313.86|313.71|313.86|313.71|313.71|313.56|95
1605512700000|2020-11-16 07:45:00|313.91|313.76|313.86|313.71|313.91|313.76|313.81|313.66|159
1605513000000|2020-11-16 07:50:00|313.81|313.66|313.86|313.71|313.86|313.71|313.71|313.56|97
1605513300000|2020-11-16 07:55:00|313.81|313.66|313.86|313.71|313.91|313.76|313.81|313.66|110
1605513600000|2020-11-16 08:00:00|313.91|313.76|313.91|313.71|314.06|313.86|313.86|313.71|396
1605513900000|2020-11-16 08:05:00|313.96|313.76|313.96|313.81|314.11|313.91|313.91|313.71|128
1605514200000|2020-11-16 08:10:00|314.01|313.86|313.61|313.46|314.01|313.86|313.61|313.41|220
1605514500000|2020-11-16 08:15:00|313.66|313.51|313.61|313.46|313.71|313.51|313.46|313.31|121
1605514800000|2020-11-16 08:20:00|313.66|313.51|313.41|313.26|313.66|313.51|313.41|313.26|128
1605515100000|2020-11-16 08:25:00|313.46|313.31|313.46|313.31|313.51|313.36|313.46|313.26|93
1605515400000|2020-11-16 08:30:00|313.41|313.26|313.56|313.36|313.61|313.41|313.31|313.16|274
1605515700000|2020-11-16 08:35:00|313.61|313.46|313.56|313.41|313.66|313.46|313.51|313.36|131
1605516000000|2020-11-16 08:40:00|313.61|313.46|313.51|313.36|313.66|313.51|313.46|313.31|273
1605516300000|2020-11-16 08:45:00|313.46|313.31|313.51|313.36|313.56|313.41|313.46|313.31|200
1605516600000|2020-11-16 08:50:00|313.56|313.41|313.21|313.06|313.56|313.41|313.11|312.96|551
1605516900000|2020-11-16 08:55:00|313.16|313.01|313.21|313.06|313.36|313.16|313.06|312.91|342
1605517200000|2020-11-16 09:00:00|312.9|312.75|312.9|312.75|313.05|312.9|312.9|312.7|549
1605517500000|2020-11-16 09:05:00|312.95|312.8|312.8|312.6|313|312.85|312.75|312.6|251
1605517800000|2020-11-16 09:10:00|312.75|312.65|312.85|312.7|313|312.85|312.75|312.65|92
1605518100000|2020-11-16 09:15:00|312.9|312.75|312.8|312.65|313|312.85|312.75|312.6|202
1605518400000|2020-11-16 09:20:00|312.9|312.3|313.1|312.5|313.1|312.5|312.9|312.3|0
1605518700000|2020-11-16 09:25:00|313|312.4|313|312.4|313.1|312.5|313|312.4|19
1605519000000|2020-11-16 09:30:00|313.1|312.5|313|312.4|313.1|312.5|313|312.4|0
1605519300000|2020-11-16 09:35:00|313.1|312.5|313.2|312.6|313.2|312.6|313.1|312.5|0
1605519600000|2020-11-16 09:40:00|313.1|312.5|313.2|312.6|313.3|312.7|313.1|312.5|0
1605519900000|2020-11-16 09:45:00|313.3|312.7|313.2|312.6|313.3|312.7|313.2|312.6|0
1605520200000|2020-11-16 09:50:00|312.9|312.7|312.8|312.65|312.9|312.7|312.75|312.6|11
1605520500000|2020-11-16 09:55:00|312.85|312.6|312.8|312.65|312.85|312.65|312.7|312.55|18
1605520800000|2020-11-16 10:00:00|312.85|312.7|312.75|312.6|312.9|312.75|312.7|312.55|48
1605521100000|2020-11-16 10:05:00|312.8|312.65|312.6|312.45|312.8|312.65|312.6|312.45|23
1605521400000|2020-11-16 10:10:00|312.65|312.5|312.65|312.5|312.7|312.55|312.65|312.5|17
1605521700000|2020-11-16 10:15:00|312.7|312.55|312.7|312.55|312.7|312.55|312.65|312.5|14
1605522000000|2020-11-16 10:20:00|312.75|312.6|312.7|312.55|312.75|312.6|312.7|312.55|11
1605522300000|2020-11-16 10:25:00|312.75|312.5|312.65|312.5|312.75|312.55|312.65|312.5|12
1605522600000|2020-11-16 10:30:00|312.7||312.65||312.7||312.65||6
1605522900000|2020-11-16 10:35:00|312.6|312.45|312.7|312.5|312.7|312.5|312.6|312.45|13
1605523200000|2020-11-16 10:40:00|312.75|312.55|312.7|312.5|312.75|312.55|312.7|312.5|7
1605523500000|2020-11-16 10:45:00|312.65|312.45|312.65|312.45|312.75|312.45|312.65|312.45|28
1605523800000|2020-11-16 10:50:00|312.6|312.5|312.45|312.3|312.6|312.5|312.45|312.3|44
1605524100000|2020-11-16 10:55:00|312.5|312.35|312.6|312.45|312.6|312.45|312.45|312.35|14
1605524400000|2020-11-16 11:00:00|312.65|312.5|312.65|312.45|312.7|312.55|312.6|312.45|20
1605524700000|2020-11-16 11:05:00||312.5||312.5||312.5||312.5|4
1605525000000|2020-11-16 11:10:00|312.6|312.45|312.65|312.45|312.65|312.45|312.55|312.4|19
1605525300000|2020-11-16 11:15:00|312.6|312.4|312.55|312.4|312.6|312.4|312.55|312.4|8
1605525600000|2020-11-16 11:20:00|312.6|312.45|312.65|312.5|312.65|312.5|312.6|312.45|14
1605525900000|2020-11-16 11:25:00|312.7|312.55|312.7|312.55|312.75|312.55|312.7|312.5|21
1605526200000|2020-11-16 11:30:00|312.75|312.6|312.8|312.6|312.8|312.6|312.75|312.6|8
1605526500000|2020-11-16 11:35:00|312.75|312.55|312.8|312.55|312.8|312.55|312.75|312.55|4
1605526800000|2020-11-16 11:40:00|312.75|312.6|312.6|312.45|312.75|312.6|312.6|312.45|11
1605527100000|2020-11-16 11:45:00|312.65|312.5|312.75|312.55|312.75|312.55|312.65|312.5|4
1605527400000|2020-11-16 11:50:00|312.8|312.6|313.1|312.9|313.4|313.2|312.8|312.6|128
1605527700000|2020-11-16 11:55:00|313.15|312.95|313.6|313.4|313.9|313.5|313.05|312.95|193
1605528000000|2020-11-16 12:00:00|313.55|313.35|313.95|313.75|314.2|313.85|313.55|313.3|79
1605528300000|2020-11-16 12:05:00|314.05|313.8|314.05|313.8|314.15|313.9|313.9|313.8|23
1605528600000|2020-11-16 12:10:00|314.1|313.85|314.15|313.9|314.15|313.95|313.95|313.8|76
1605528900000|2020-11-16 12:15:00|314.2||314.15||314.25||314.05||29
1605529200000|2020-11-16 12:20:00|314.2|314.05|313.9|313.7|314.4|314.2|313.9|313.7|80
1605529500000|2020-11-16 12:25:00|313.95|313.75|313.95|313.7|314|313.75|313.8|313.6|21
1605529800000|2020-11-16 12:30:00|314|313.75|314.1|313.95|314.1|313.95|313.95|313.75|19
1605530100000|2020-11-16 12:35:00|314.05|313.9|314.05|313.75|314.05|313.9|313.9|313.75|28
1605530400000|2020-11-16 12:40:00|314|313.8|314.25|314|314.3|314|313.95|313.8|35
1605530700000|2020-11-16 12:45:00|314.2|314.05|314.45|314.15|314.45|314.2|314.15|314.05|54
1605531000000|2020-11-16 12:50:00|314.4|314.1|314.35|314.1|314.4|314.15|314.3|314|46
1605531300000|2020-11-16 12:55:00|314.4||314.35||314.4||314.35||4
1605531600000|2020-11-16 13:00:00|314.25|314.05|314.35|314.05|314.35|314.1|314.25|314.05|4
1605531900000|2020-11-16 13:05:00|314.3|314.1|314.35|314.1|314.35|314.15|314.3|314.1|5
1605532200000|2020-11-16 13:10:00|314.25|314.15|314.35|314.1|314.35|314.15|314.25|314.1|14
1605532500000|2020-11-16 13:15:00||314.15||314.15||314.15||314.1|11
1605532800000|2020-11-16 13:20:00|||||||||1
1605533100000|2020-11-16 13:25:00|314.45|314.2|314.7|314.5|314.7|314.55|314.45|314.2|87
1605533400000|2020-11-16 13:30:00|314.65|314.45|314.6|314.35|314.65|314.45|314.5|314.3|115
1605533700000|2020-11-16 13:35:00|314.55|314.4|314.45|314.15|314.6|314.4|314.3|314.1|47
1605534000000|2020-11-16 13:40:00|314.4|314.2|314.35|314.15|314.4|314.2|314.3|314.15|18
1605534300000|2020-11-16 13:45:00|314.3|314.2|314.3|314.1|314.35|314.2|314.3|314.1|19
1605534600000|2020-11-16 13:50:00||314.15||314.1||314.15||314.1|7
1605534900000|2020-11-16 13:55:00|||||||||1
1605535200000|2020-11-16 14:00:00|314.35|314.15|314.45|314.25|314.45|314.25|314.3|314.15|35
1605535500000|2020-11-16 14:05:00|314.5|314.5|314.8|314.6|314.8|314.6|314.5|314.45|14
1605535800000|2020-11-16 14:10:00|314.85|314.65|314.9|314.65|314.9|314.7|314.85|314.65|19
1605536100000|2020-11-16 14:15:00|314.8|314.6|314.75|314.5|314.8|314.6|314.75|314.5|19
1605536400000|2020-11-16 14:20:00|314.8|314.55|314.8|314.5|314.8|314.55|314.8|314.5|24
1605536700000|2020-11-16 14:25:00|314.65|314.55|314.55|314.3|314.65|314.55|314.45|314.3|19
1605537000000|2020-11-16 14:30:00|314.6|314.25|314.55|314.3|314.65|314.35|314.3|314.1|31
1605537300000|2020-11-16 14:35:00|314.65|314.35|314.75|314.6|314.85|314.7|314.6|314.35|57
1605537600000|2020-11-16 14:40:00|314.8|314.55|314.75|314.6|314.85|314.65|314.7|314.55|111
1605537900000|2020-11-16 14:45:00|314.7|314.55|314.6|314.35|314.75|314.55|314.5|314.35|49
1605538200000|2020-11-16 14:50:00|314.65|314.4|314.3|314.05|314.65|314.45|314.3|314.05|40
1605538500000|2020-11-16 14:55:00|314.25|314|314.3|314.1|314.3|314.1|313.95|313.8|38
1605538800000|2020-11-16 15:00:00|314.25|314.05|314.3|314.1|314.3|314.1|314.2|314|23
1605539100000|2020-11-16 15:05:00|314.25|314.05|314.4|314.2|314.5|314.3|314.2|314.05|38
1605539400000|2020-11-16 15:10:00|314.35|314.15|314.45|314.1|314.45|314.15|314.25|314.1|12
1605539700000|2020-11-16 15:15:00|314.5|314.4|314.75|314.55|314.75|314.55|314.5|314.4|35
1605540000000|2020-11-16 15:20:00|314.7|314.5|314.85|314.65|314.85|314.65|314.7|314.5|13
1605540300000|2020-11-16 15:25:00|314.9|314.6|314.9|314.65|314.9|314.65|314.75|314.6|9
1605540600000|2020-11-16 15:30:00|314.85|314.6|314.8|314.55|314.9|314.6|314.7|314.55|18
1605540900000|2020-11-16 15:35:00|314.75|314.5|314.75|314.55|314.9|314.65|314.65|314.5|37
1605541200000|2020-11-16 15:40:00|314.7|314.65|314.75|314.55|314.85|314.7|314.7|314.55|36
1605541500000|2020-11-16 15:45:00|314.7|314.5|314.75|314.5|314.75|314.5|314.55|314.4|24
1605541800000|2020-11-16 15:50:00|314.8|314.55|314.8|314.55|314.8|314.55|314.8|314.55|2
1605542100000|2020-11-16 15:55:00|314.75|314.5|315|314.75|315|314.8|314.75|314.5|41
1605542400000|2020-11-16 16:00:00|315.05||315||315.05||314.95||9
1605542700000|2020-11-16 16:05:00|314.95|314.8|314.95|314.7|315|314.8|314.9|314.7|19
1605543300000|2020-11-16 16:15:00||314.75||314.75||314.8||314.75|7
1605543600000|2020-11-16 16:20:00|314.9|314.7|315|314.7|315|314.75|314.9|314.7|45
1605543900000|2020-11-16 16:25:00|314.95||314.95||314.95||314.95||0
1605544500000|2020-11-16 16:35:00|314.9|314.65|314.95|314.75|315|314.85|314.7|314.5|52
1605544800000|2020-11-16 16:40:00|315.05||315.05||315.05||315.05||54
1605545400000|2020-11-16 16:50:00||314.85||314.75||314.85||314.75|3
1605545700000|2020-11-16 16:55:00|314.95|314.7|314.95|314.7|315.05|314.7|314.9|314.7|8
1605546000000|2020-11-16 17:00:00|314.9||314.9||314.9||314.85||2
1605546300000|2020-11-16 17:05:00|314.95|314.65|314.9|314.65|314.95|314.65|314.9|314.65|6
1605546600000|2020-11-16 17:10:00||314.6||314.6||314.65||314.6|6
1605546900000|2020-11-16 17:15:00||314.55||314.6||314.6||314.55|1
1605547200000|2020-11-16 17:20:00||314.55||314.55||314.55||314.55|2
1605547500000|2020-11-16 17:25:00||314.5||314.55||314.55||314.5|3
1605547800000|2020-11-16 17:30:00|314.65|314.5|314.75|314.45|314.8|314.55|314.65|314.45|4
1605548100000|2020-11-16 17:35:00|314.7|314.4|314.7|314.4|314.7|314.4|314.7|314.4|2
1605548400000|2020-11-16 17:40:00|||||||||2
1605548700000|2020-11-16 17:45:00|||||||||2
1605549000000|2020-11-16 17:50:00|314.5|314.35|314.55|314.35|314.6|314.4|314.5|314.35|27
1605549300000|2020-11-16 17:55:00|314.5|314.4|314.45|314.25|314.55|314.4|314.45|314.25|26
1605549600000|2020-11-16 18:00:00|314.4|314.2|314.25|314.1|314.4|314.2|314.25|314.1|15
1605549900000|2020-11-16 18:05:00|314.3||314.3||314.3||314.25||18
1605550200000|2020-11-16 18:10:00|314.25||314.25||314.25||314.25||5
1605550500000|2020-11-16 18:15:00|314.3|314.2|314.35|314.15|314.35|314.2|314.25|314.1|26
1605550800000|2020-11-16 18:20:00|314.3|314.1|314.25|314|314.3|314.15|314.25|313.95|12
1605551100000|2020-11-16 18:25:00|314.15|313.95|314.15|313.9|314.25|313.95|314.1|313.9|12
1605551400000|2020-11-16 18:30:00|314.1|313.85|314.15|313.9|314.15|313.9|314.1|313.85|7
1605551700000|2020-11-16 18:35:00|314.2|313.95|314.1|313.9|314.2|314|314.1|313.9|19
1605552000000|2020-11-16 18:40:00|314.05|313.85|314|313.75|314.05|313.85|313.9|313.65|17
1605552300000|2020-11-16 18:45:00|314.05|313.8|314.05|313.8|314.05|313.8|314|313.8|1
1605552600000|2020-11-16 18:50:00|314.1|313.85|314.15|313.85|314.15|313.85|314.1|313.85|1
1605552900000|2020-11-16 18:55:00|314.1|313.9|314.05|313.85|314.1|313.95|314.05|313.85|8
1605553200000|2020-11-16 19:00:00||313.8||313.8||313.8||313.75|4
1605553500000|2020-11-16 19:05:00|314.1||314.1||314.1||314.1||2
1605553800000|2020-11-16 19:10:00|314.05|313.95|314.15|313.85|314.15|313.95|314|313.85|6
1605554100000|2020-11-16 19:15:00|314.2|313.9|314.35|314|314.35|314|314.15|313.85|16
1605554400000|2020-11-16 19:20:00|314.4|314.15|314.4|314|314.4|314.15|314.25|314|17
1605555000000|2020-11-16 19:30:00|314.45|314.05|314.35|314.05|314.45|314.05|314.35|314.05|2
1605555300000|2020-11-16 19:35:00|314.3||314.3||314.3||314.2||2
1605555600000|2020-11-16 19:40:00|314.35|314.1|314.4|314.15|314.4|314.15|314.35|314.1|2
1605555900000|2020-11-16 19:45:00|314.45||314.45||314.45||314.45||1
1605556200000|2020-11-16 19:50:00|314.4|314.2|314.4|314.15|314.45|314.2|314.35|314.15|7
1605556800000|2020-11-16 20:00:00|314.35|314.1|314.2|313.9|314.35|314.1|314.2|313.9|16
1605557100000|2020-11-16 20:05:00|314.15||314.2||314.2||314.1||1
1605557400000|2020-11-16 20:10:00|314.25|313.95|314.25|313.95|314.25|313.95|314.25|313.95|0
1605557700000|2020-11-16 20:15:00|314.2|313.9|314.15|313.9|314.2|313.9|314.15|313.9|1
1605558000000|2020-11-16 20:20:00|314.2|314|314.25|314|314.25|314|314.2|314|7
1605558300000|2020-11-16 20:25:00|314.2|313.95|314.2|313.9|314.2|313.95|314.2|313.9|2
1605558600000|2020-11-16 20:30:00|314.25|313.95|314.25|313.95|314.25|313.95|314.25|313.95|0
1605559200000|2020-11-16 20:40:00|314.3|314|314.35|314.15|314.5|314.2|314.3|314|8
1605559500000|2020-11-16 20:45:00|314.3|314.1|314.4|314.05|314.4|314.15|314.2|314.05|6
1605559800000|2020-11-16 20:50:00|314.3|314.1|314.25|314.1|314.35|314.1|314.2|314.05|4
1605560100000|2020-11-16 20:55:00|314.2|314.05|314.7|314.25|314.7|314.3|314.2|314|33
1605560400000|2020-11-16 21:00:00|314.55|314.4|314.4|314.2|314.7|314.55|314.4|314.15|6
1605560700000|2020-11-16 21:05:00|314.35|314.15|314.35|314.2|314.7|314.2|314.35|314.15|12
1605561000000|2020-11-16 21:10:00|314.6|314.25|314.6|314|314.7|314.25|314.35|314|26
1605561600000|2020-11-16 21:20:00|314.7|314.1|314.7|314.1|314.7|314.1|314.7|314.1|0
1605561900000|2020-11-16 21:25:00|314.6|314|314.6|314|314.7|314.1|314.6|314|0
1605562800000|2020-11-16 21:40:00|314.7|314.1|314.7|314.1|314.7|314.1|314.6|314|0
1605563100000|2020-11-16 21:45:00|314.6|314|314.6|314|314.7|314.1|314.6|314|0
1605563400000|2020-11-16 21:50:00|314.7|314.1|314.6|314|314.7|314.1|314.6|314|0
1605567300000|2020-11-16 22:55:00|314.7|314.1|314.6|314|314.7|314.1|314.6|314|0
1605567600000|2020-11-16 23:00:00|314.4|313.8|314.5|313.9|314.7|314.1|314.4|313.8|0
1605567900000|2020-11-16 23:05:00|314.4|313.8|314.4|313.8|314.5|313.9|314.4|313.8|0
1605568200000|2020-11-16 23:10:00|314.5|313.9|314.5|313.9|314.5|313.9|314.4|313.8|0
1605568500000|2020-11-16 23:15:00|314.4|313.8|314.5|313.9|314.5|313.9|314.4|313.8|0
1605568800000|2020-11-16 23:20:00|314.6|314|314.5|313.9|314.6|314|314.5|313.9|0
1605569400000|2020-11-16 23:30:00|314.4|313.8|314.5|313.9|314.5|313.9|314.4|313.8|0
1605569700000|2020-11-16 23:35:00|314.4|313.8|314.5|313.9|314.5|313.9|314.4|313.8|0
1605570000000|2020-11-16 23:40:00|314.4|313.8|314.5|313.9|314.5|313.9|314.4|313.8|0
1605570300000|2020-11-16 23:45:00|314.4|313.8|314.4|313.8|314.5|313.9|314.4|313.8|0
1605570600000|2020-11-16 23:50:00|314.3|313.7|314.3|313.7|314.4|313.8|314.3|313.7|0
1605570900000|2020-11-16 23:55:00|314.4|313.8|314.3|313.7|314.4|313.8|314.3|313.7|0
1605571200000|2020-11-17 00:00:00|314.2|313.6|314.3|313.7|314.3|313.7|314.2|313.6|0
1605571500000|2020-11-17 00:05:00|314.2|313.6|314.3|313.7|314.3|313.7|314.2|313.6|0
1605571800000|2020-11-17 00:10:00|314.2|313.6|314.3|313.7|314.3|313.7|314.2|313.6|0
1605572100000|2020-11-17 00:15:00|314.2|313.6|314.1|313.5|314.3|313.7|314.1|313.5|0
1605572400000|2020-11-17 00:20:00|314|313.4|314|313.4|314.1|313.5|314|313.4|0
1605572700000|2020-11-17 00:25:00|314.1|313.5|314|313.4|314.1|313.5|313.9|313.3|0
1605573000000|2020-11-17 00:30:00|314.4|314.1|314.3|314.15|314.45|314.3|313.8|313.65|331
1605573300000|2020-11-17 00:35:00|314.25|314.1|314.2|314|314.35|314.15|314|313.8|136
1605573600000|2020-11-17 00:40:00|314.15|313.9|314.55|314.35|314.55|314.35|313.95|313.8|173
1605573900000|2020-11-17 00:45:00|314.5|314.4|314.55|314.4|314.65|314.5|314.35|314.15|130
1605574200000|2020-11-17 00:50:00|314.5|314.35|314.7|314.5|314.85|314.7|314.5|314.35|148
1605574500000|2020-11-17 00:55:00|314.65|314.55|315.15|315|315.15|315|314.65|314.5|273
1605574800000|2020-11-17 01:00:00|315.2|315.05|315.95|315.75|316.25|316.05|315.2|315.05|743
1605575100000|2020-11-17 01:05:00|316|315.85|316.15|315.9|316.35|316.15|315.65|315.5|368
1605575400000|2020-11-17 01:10:00|316.1|315.95|316|315.8|316.15|316|315.75|315.6|240
1605575700000|2020-11-17 01:15:00|315.95|315.85|316.45|316.25|316.5|316.35|315.95|315.8|308
1605576000000|2020-11-17 01:20:00|316.5|316.3|316.6|316.4|316.7|316.55|316.45|316.3|190
1605576300000|2020-11-17 01:25:00|316.55|316.25|316.05|315.85|316.6|316.4|316.05|315.85|222
1605576600000|2020-11-17 01:30:00|316|315.9|316.1|315.9|316.25|316.1|315.85|315.7|266
1605576900000|2020-11-17 01:35:00|316.15|315.95|316.45|316.25|316.55|316.4|316.1|315.9|187
1605577200000|2020-11-17 01:40:00|316.4|316.3|316.35|316.15|316.6|316.45|316.3|316.15|137
1605577500000|2020-11-17 01:45:00|316.3|316.2|316.25|316.05|316.45|316.3|316.15|316|148
1605577800000|2020-11-17 01:50:00|316.2|316.1|316.25|316.05|316.3|316.15|316.05|315.9|187
1605578100000|2020-11-17 01:55:00|316.3|316.1|316.1|315.95|316.3|316.15|316.05|315.9|102
1605578400000|2020-11-17 02:00:00|316.15|316|316.15|316|316.25|316.1|316.05|315.9|177
1605578700000|2020-11-17 02:05:00|316.1|315.95|315.75|315.6|316.2|316.05|315.75|315.6|203
1605579000000|2020-11-17 02:10:00|315.7|315.55|315.65|315.5|315.85|315.7|315.65|315.5|185
1605579300000|2020-11-17 02:15:00|315.7|315.55|315.6|315.45|315.75|315.6|315.5|315.35|110
1605579600000|2020-11-17 02:20:00|315.65|315.4|315.9|315.7|316|315.85|315.65|315.4|186
1605579900000|2020-11-17 02:25:00|315.95|315.75|315.85|315.7|315.95|315.8|315.75|315.6|134
1605580200000|2020-11-17 02:30:00|315.9|315.75|315.9|315.7|315.95|315.8|315.75|315.6|160
1605580500000|2020-11-17 02:35:00|315.85|315.75|315.75|315.55|315.95|315.8|315.7|315.5|188
1605580800000|2020-11-17 02:40:00|315.7|315.6|316|315.85|316.05|315.9|315.65|315.5|123
1605581100000|2020-11-17 02:45:00|316.05|315.9|316.3|316.1|316.35|316.2|316|315.85|194
1605581400000|2020-11-17 02:50:00|316.25|316.05|316.3|316.1|316.35|316.2|316.2|316|93
1605581700000|2020-11-17 02:55:00|316.25|316.15|316.25|316.1|316.4|316.25|316.25|316.1|106
1605582000000|2020-11-17 03:00:00|316.2|316.05|316.1|315.95|316.35|316.15|316.05|315.9|136
1605582300000|2020-11-17 03:05:00|316.15|316|316.1|315.9|316.25|316.1|316.05|315.9|76
1605582600000|2020-11-17 03:10:00|316.05|315.85|315.75|315.6|316.05|315.9|315.75|315.55|136
1605582900000|2020-11-17 03:15:00|315.8|315.65|315.9|315.75|315.9|315.75|315.8|315.6|81
1605583200000|2020-11-17 03:20:00|315.85|315.7|315.8|315.65|315.95|315.8|315.8|315.6|74
1605583500000|2020-11-17 03:25:00|315.85|315.7|315.8|315.6|315.85|315.7|315.7|315.5|104
1605583800000|2020-11-17 03:30:00|315.75|315.65|315.8|315.65|315.95|315.75|315.75|315.6|108
1605584100000|2020-11-17 03:35:00|315.75|315.6|315.9|315.75|315.95|315.8|315.75|315.6|68
1605584400000|2020-11-17 03:40:00|315.95|315.8|315.75|315.55|315.95|315.8|315.75|315.55|70
1605584700000|2020-11-17 03:45:00|315.8|315.6|315.85|315.7|315.9|315.75|315.75|315.55|39
1605585000000|2020-11-17 03:50:00|315.9|315.75|315.8|315.65|315.95|315.75|315.8|315.65|70
1605585300000|2020-11-17 03:55:00|315.85|315.7|315.9|315.7|315.9|315.75|315.85|315.65|25
1605585600000|2020-11-17 04:00:00|315.95|315.75|315.95|315.75|316.05|315.9|315.9|315.75|118
1605585900000|2020-11-17 04:05:00|316|315.8|316.2|316.05|316.2|316.05|315.95|315.8|125
1605586200000|2020-11-17 04:10:00|316.15|316|316.2|316.05|316.25|316.05|316.15|316|78
1605586500000|2020-11-17 04:15:00|316.25|316|316.25|316.1|316.3|316.15|316.2|316|65
1605586800000|2020-11-17 04:20:00|316.3|316.05|316.2|316|316.3|316.1|316.15|316|68
1605587100000|2020-11-17 04:25:00|316.15|316.05|316.2|316.05|316.2|316.05|316.15|316|26
1605587400000|2020-11-17 04:30:00|316.15|316|316.1|315.95|316.15|316|316.1|315.95|58
1605587700000|2020-11-17 04:35:00|316.15|316|316.2|316.05|316.2|316.05|316.15|315.95|56
1605588000000|2020-11-17 04:40:00|316.15|316|316.2|316.05|316.2|316.05|316.1|315.95|44
1605588300000|2020-11-17 04:45:00|316.25|316.1|316.15|316|316.25|316.1|316.15|316|67
1605588600000|2020-11-17 04:50:00|316.2|315.95|316.15|316|316.2|316.05|316.15|315.95|112
1605588900000|2020-11-17 04:55:00|316.2|316.05|316.2|316|316.25|316.1|316.1|315.95|95
1605589200000|2020-11-17 05:00:00|316.15|315.9|315.95|315.8|316.15|315.95|315.95|315.8|163
1605589500000|2020-11-17 05:05:00|316|315.85|316.05|315.9|316.1|315.95|316|315.85|69
1605589800000|2020-11-17 05:10:00|316|315.85|316.3|316.1|316.3|316.1|315.95|315.8|183
1605590100000|2020-11-17 05:15:00|316.35|316.15|315.95|315.75|316.35|316.2|315.9|315.7|245
1605590400000|2020-11-17 05:20:00|315.9|315.7|316|315.85|316.05|315.9|315.8|315.65|140
1605590700000|2020-11-17 05:25:00|315.95|315.8|315.95|315.75|316|315.85|315.9|315.75|29
1605591000000|2020-11-17 05:30:00|315.9|315.8|315.9|315.7|316.05|315.85|315.85|315.7|58
1605591300000|2020-11-17 05:35:00|315.85|315.65|315.75|315.6|315.9|315.75|315.75|315.6|95
1605591600000|2020-11-17 05:40:00|315.8|315.65|315.65|315.45|315.8|315.65|315.65|315.45|66
1605591900000|2020-11-17 05:45:00|315.6|315.4|315.7|315.5|315.7|315.55|315.55|315.4|49
1605592200000|2020-11-17 05:50:00|315.65|315.55|315.65|315.45|315.85|315.7|315.6|315.45|81
1605592500000|2020-11-17 05:55:00|315.7|315.5|315.5|315.3|315.7|315.5|315.45|315.3|71
1605592800000|2020-11-17 06:00:00|315.55|315.35|315.4|315.2|315.55|315.35|315.25|315.1|95
1605593100000|2020-11-17 06:05:00|315.45|315.25|315.45|315.3|315.45|315.3|315.35|315.15|85
1605593400000|2020-11-17 06:10:00|315.5|315.35|315.65|315.45|315.65|315.5|315.45|315.3|80
1605593700000|2020-11-17 06:15:00|315.7|315.5|315.55|315.4|315.7|315.55|315.55|315.4|37
1605594000000|2020-11-17 06:20:00|315.5|315.35|315.45|315.25|315.5|315.4|315.25|315.1|110
1605594300000|2020-11-17 06:25:00|315.4|315.2|315.45|315.3|315.45|315.3|315.35|315.2|32
1605594600000|2020-11-17 06:30:00|315.5|315.35|315.5|315.35|315.6|315.45|315.5|315.35|55
1605594900000|2020-11-17 06:35:00|315.55|315.4|315.4|315.2|315.55|315.4|315.35|315.2|88
1605595200000|2020-11-17 06:40:00|315.35|315.25|315.5|315.35|315.55|315.4|315.35|315.25|32
1605595500000|2020-11-17 06:45:00|315.55|315.4|315.6|315.45|315.6|315.45|315.5|315.35|10
1605595800000|2020-11-17 06:50:00|315.55|315.4|315.55|315.4|315.55|315.4|315.5|315.35|31
1605596100000|2020-11-17 06:55:00|315.5|315.35|315.45|315.25|315.55|315.4|315.4|315.25|62
1605596400000|2020-11-17 07:00:00|315.5|315.3|315.55|315.4|315.6|315.45|315.45|315.3|119
1605596700000|2020-11-17 07:05:00|315.6|315.45|315.6|315.45|315.6|315.45|315.55|315.4|98
1605597000000|2020-11-17 07:10:00|315.65|315.5|315.8|315.65|315.8|315.65|315.65|315.5|103
1605597300000|2020-11-17 07:15:00|315.75|315.6|315.65|315.5|315.8|315.65|315.65|315.5|205
1605597600000|2020-11-17 07:20:00|315.7|315.55|315.85|315.7|315.85|315.7|315.7|315.55|64
1605597900000|2020-11-17 07:25:00|315.9|315.75|315.95|315.8|316|315.8|315.9|315.75|54
1605598200000|2020-11-17 07:30:00|316|315.75|315.95|315.75|316.05|315.9|315.9|315.75|136
1605598500000|2020-11-17 07:35:00|315.9|315.7|315.8|315.65|315.9|315.75|315.75|315.6|126
1605598800000|2020-11-17 07:40:00|315.75|315.6|315.95|315.8|315.95|315.8|315.7|315.55|85
1605599100000|2020-11-17 07:45:00|316|315.75|316.1|315.95|316.15|316|315.95|315.75|118
1605599400000|2020-11-17 07:50:00|316.15|316|315.95|315.8|316.15|316|315.95|315.8|99
1605599700000|2020-11-17 07:55:00|315.9|315.75|316.05|315.9|316.1|315.9|315.8|315.65|118
1605600000000|2020-11-17 08:00:00|316.1|315.95|316.6|316.45|316.6|316.45|316.05|315.9|474
1605600300000|2020-11-17 08:05:00|316.65|316.5|316.55|316.4|316.65|316.5|316.55|316.4|138
1605600600000|2020-11-17 08:10:00|316.45|316.3|316.45|316.25|316.65|316.5|316.35|316.15|213
1605600900000|2020-11-17 08:15:00|316.5|316.3|316.3|316.15|316.5|316.35|316.25|316.1|118
1605601200000|2020-11-17 08:20:00|316.2|316.05|316.35|316.2|316.35|316.2|316.2|316.05|65
1605601500000|2020-11-17 08:25:00|316.4|316.25|316.45|316.25|316.5|316.35|316.3|316.1|83
1605601800000|2020-11-17 08:30:00|316.4|316.3|316.5|316.35|316.5|316.35|316.35|316.2|85
1605602100000|2020-11-17 08:35:00|316.45|316.3|316.35|316.2|316.5|316.35|316.3|316.15|153
1605602400000|2020-11-17 08:40:00|316.4|316.25|316.35|316.2|316.45|316.3|316.25|316.1|377
1605602700000|2020-11-17 08:45:00|316.4|316.15|316.7|316.55|316.7|316.55|316.35|316.15|562
1605603000000|2020-11-17 08:50:00|316.65|316.5|316.2|316.05|316.65|316.5|316.2|316|459
1605603300000|2020-11-17 08:55:00|316.25|316|315.9|315.75|316.25|316.1|315.85|315.7|545
1605603600000|2020-11-17 09:00:00|315.85|315.7|316.45|316.3|316.65|316.45|315.85|315.7|1011
1605603900000|2020-11-17 09:05:00|316.5|316.35|316.4|316.2|316.6|316.4|316.3|316.15|286
1605604200000|2020-11-17 09:10:00|316.35|316.15|316.4|316.25|316.45|316.3|316.1|315.95|123
1605604500000|2020-11-17 09:15:00|316.45|316.3|316.2|316.05|316.45|316.3|316.2|316.05|144
1605604800000|2020-11-17 09:20:00|316.4|315.8|316.4|315.8|316.5|315.9|316.4|315.8|1
1605605100000|2020-11-17 09:25:00|316.5|315.9|316.4|315.8|316.5|315.9|316.4|315.8|4
1605605400000|2020-11-17 09:30:00|316.5|315.9|316.3|315.7|316.5|315.9|316.3|315.7|0
1605605700000|2020-11-17 09:35:00|316.4|315.8|316.5|315.9|316.5|315.9|316.4|315.8|0
1605606000000|2020-11-17 09:40:00|316.4|315.8|316.4|315.8|316.5|315.9|316.3|315.7|0
1605606300000|2020-11-17 09:45:00|316.3|315.7|316.3|315.7|316.4|315.8|316.3|315.7|0
1605606600000|2020-11-17 09:50:00|316.2|316|316.3|316.15|316.3|316.15|316.15|315.9|34
1605606900000|2020-11-17 09:55:00|316.35|316.1|316.35|316.15|316.35|316.2|316.35|316.1|5
1605607200000|2020-11-17 10:00:00|316.3|316.1|316.3|316.1|316.3|316.15|316.25|316.05|2
1605607500000|2020-11-17 10:05:00|316.25|316.15|316.2|315.95|316.25|316.15|316.15|315.95|11
1605607800000|2020-11-17 10:10:00|316.15|316|316.25|316|316.3|316.05|316.15|315.95|15
1605608100000|2020-11-17 10:15:00|316.1|315.95|316.3|316.15|316.3|316.15|316.1|315.95|16
1605608400000|2020-11-17 10:20:00|316.35|316.1|316.35|316.1|316.35|316.2|316.25|316.05|12
1605608700000|2020-11-17 10:25:00|316.3|316.15|316.3|316.1|316.3|316.15|316.25|316.1|5
1605609000000|2020-11-17 10:30:00|316.35|316.15|316.3|316.15|316.35|316.15|316.25|316.1|4
1605609300000|2020-11-17 10:35:00||316.1||316.15||316.15||316.05|0
1605609600000|2020-11-17 10:40:00|316.35|316.2|316.3|316.1|316.35|316.2|316.25|316.1|10
1605609900000|2020-11-17 10:45:00|316.25|316.15|316.3|316.15|316.3|316.15|316.25|316.1|4
1605610200000|2020-11-17 10:50:00|316.35|316.2|316.2|316|316.35|316.2|316.15|316|7
1605610500000|2020-11-17 10:55:00|316.25|316.05|316.35|316.2|316.35|316.2|316.25|316|6
1605610800000|2020-11-17 11:00:00|316.4|316.25|316.3|316.05|316.4|316.25|316.3|316.05|1
1605611100000|2020-11-17 11:05:00|316.25|316.1|316.2|316|316.25|316.1|316.2|316|9
1605611400000|2020-11-17 11:10:00|316.15|315.95|316.05|315.85|316.2|316|316.05|315.85|57
1605611700000|2020-11-17 11:15:00|316.1|315.9|316.05|315.8|316.1|315.95|316.05|315.8|14
1605612000000|2020-11-17 11:20:00|316|315.85|315.95|315.8|316|315.85|315.95|315.75|4
1605612300000|2020-11-17 11:25:00|316|315.85|316|315.8|316|315.85|316|315.8|17
1605612600000|2020-11-17 11:30:00|316.05|315.85|316.05|315.9|316.05|315.9|316.05|315.8|13
1605612900000|2020-11-17 11:35:00|316|315.85|316|315.85|316.05|315.85|316|315.8|13
1605613200000|2020-11-17 11:40:00|316.05|315.9|316.05|315.85|316.05|315.9|316.05|315.85|27
1605613500000|2020-11-17 11:45:00|316.1|315.9|316.1|315.95|316.1|315.95|316.1|315.85|14
1605613800000|2020-11-17 11:50:00|316.05|315.9|316.05|315.8|316.05|315.95|316.05|315.8|7
1605614100000|2020-11-17 11:55:00|316.1|315.85|316.1|315.95|316.1|315.95|316.1|315.8|13
1605614400000|2020-11-17 12:00:00|316.05|315.9|316.05|315.9|316.1|315.95|316|315.85|40
1605614700000|2020-11-17 12:05:00|316|315.85|315.95|315.7|316|315.85|315.95|315.7|10
1605615000000|2020-11-17 12:10:00|315.9|315.65|316|315.85|316|315.85|315.85|315.65|41
1605615300000|2020-11-17 12:15:00|316.05|315.9|316.05|315.9|316.1|315.95|316.05|315.85|8
1605615600000|2020-11-17 12:20:00|316|315.85|316|315.8|316.05|315.85|315.95|315.8|2
1605615900000|2020-11-17 12:25:00|316.05|315.9|316.05|315.9|316.1|315.9|316.05|315.8|6
1605616200000|2020-11-17 12:30:00|316.1|315.95|315.9|315.7|316.1|315.95|315.9|315.7|8
1605616500000|2020-11-17 12:35:00|315.85|315.75|315.9|315.65|315.9|315.75|315.85|315.6|2
1605616800000|2020-11-17 12:40:00||315.7||315.75||315.75||315.65|6
1605617100000|2020-11-17 12:45:00|315.85|315.7|315.75|315.6|315.85|315.7|315.75|315.55|3
1605617400000|2020-11-17 12:50:00|315.7|315.55|315.65|315.5|315.75|315.55|315.65|315.5|28
1605617700000|2020-11-17 12:55:00|315.7|315.55|315.65|315.5|315.75|315.6|315.65|315.5|44
1605618000000|2020-11-17 13:00:00||315.45||315.5||315.5||315.45|14
1605618300000|2020-11-17 13:05:00|315.6|315.45|315.6|315.4|315.6|315.45|315.6|315.4|23
1605618600000|2020-11-17 13:10:00|315.55|315.35|315.55|315.4|315.6|315.45|315.55|315.35|31
1605618900000|2020-11-17 13:15:00|315.6|315.45|315.55|315.4|315.6|315.45|315.55|315.35|35
1605619200000|2020-11-17 13:20:00|315.6|315.35|315.5|315.35|315.6|315.35|315.5|315.35|23
1605619500000|2020-11-17 13:25:00|315.55|315.4|315.45|315.3|315.55|315.4|315.45|315.3|39
1605619800000|2020-11-17 13:30:00|315.5|315.25|315.25|315.1|315.5|315.25|315.1|314.95|95
1605620100000|2020-11-17 13:35:00|315.2|315.05|315.2|315.05|315.2|315.05|315.15|315|108
1605620400000|2020-11-17 13:40:00|315.25|315.1|315.3|315.1|315.3|315.1|315.25|315.1|3
1605620700000|2020-11-17 13:45:00|315.35|315.15|315.35|315.15|315.35|315.2|315.3|315.15|31
1605621000000|2020-11-17 13:50:00|315.3|315.1|315.35|315.2|315.4|315.2|315.25|315.1|28
1605621300000|2020-11-17 13:55:00|315.4|315.25|315.55|315.35|315.55|315.4|315.4|315.25|3
1605621600000|2020-11-17 14:00:00|315.5|315.3|315.4|315.25|315.5|315.3|315.4|315.25|7
1605621900000|2020-11-17 14:05:00|315.35|315.2|315.3|315.15|315.35|315.25|315.3|315.15|22
1605622200000|2020-11-17 14:10:00|315.35|315.2|315.35|315.2|315.35|315.2|315.3|315.2|35
1605622500000|2020-11-17 14:15:00||315.15||315.2||315.2||315.15|25
1605622800000|2020-11-17 14:20:00|315.4|315.25|315.55|315.35|315.95|315.45|315.4|315.25|110
1605623100000|2020-11-17 14:25:00|315.5||315.6||315.6||315.5||2
1605623400000|2020-11-17 14:30:00|315.65|315.3|315.8|315.45|315.8|315.6|315.6|315.3|21
1605623700000|2020-11-17 14:35:00|315.75|315.4|315.65|315.25|315.75|315.4|315.65|315.25|13
1605624000000|2020-11-17 14:40:00|315.6|315.3|315.5|315.3|315.6|315.3|315.5|315.25|12
1605624300000|2020-11-17 14:45:00|315.45|315.25|315.45|315.2|315.5|315.25|315.35|315.15|81
1605624600000|2020-11-17 14:50:00||315.15||315.1||315.15||315.1|7
1605624900000|2020-11-17 14:55:00|315.35|315.15|315.35|315.1|315.35|315.15|315.35|315.1|11
1605625200000|2020-11-17 15:00:00|315.3|315.2|315.25|315.1|315.5|315.25|315.25|315.05|124
1605625500000|2020-11-17 15:05:00|315.35|315.05|315.25|315.1|315.4|315.15|315.25|315.05|23
1605625800000|2020-11-17 15:10:00|315.4|315.05|315.6|315.35|315.6|315.35|315.25|315.05|54
1605626100000|2020-11-17 15:15:00|315.55|315.45|315.65|315.45|315.7|315.45|315.55|315.35|22
1605626400000|2020-11-17 15:20:00|315.7|315.5|315.85|315.6|315.95|315.75|315.65|315.5|33
1605626700000|2020-11-17 15:25:00|315.9|315.7|315.8|315.55|315.9|315.7|315.8|315.55|10
1605627000000|2020-11-17 15:30:00|315.75|315.5|315.8|315.6|315.8|315.65|315.75|315.45|9
1605627300000|2020-11-17 15:35:00|315.85|315.65|315.9|315.65|315.9|315.65|315.85|315.65|0
1605627600000|2020-11-17 15:40:00|315.95|315.8|316.15|315.9|316.15|316|315.95|315.8|67
1605627900000|2020-11-17 15:45:00|316.2|315.95|316.3|316.1|316.35|316.15|316.15|315.9|10
1605628200000|2020-11-17 15:50:00|316.35|316.15|316.4|316.15|316.4|316.2|316.3|316.05|7
1605628500000|2020-11-17 15:55:00|316.35|316.1|316.35|316.1|316.35|316.1|316.3|316.1|1
1605628800000|2020-11-17 16:00:00|316.3|316.15|316.25|316.05|316.35|316.15|316.25|316.05|2
1605629100000|2020-11-17 16:05:00|316.2|316.1|316.15|315.9|316.25|316.1|316.05|315.9|39
1605629400000|2020-11-17 16:10:00|316.1|315.95|316.1|315.95|316.2|315.95|316.1|315.95|34
1605629700000|2020-11-17 16:15:00|316.15|315.9|316.25|316|316.25|316.05|316.1|315.9|14
1605630000000|2020-11-17 16:20:00|316.2|316.05|316.25|316.05|316.3|316.1|316.2|316.05|11
1605630300000|2020-11-17 16:25:00|316.2|316|316.3|316.1|316.3|316.1|316.1|315.9|18
1605630600000|2020-11-17 16:30:00|316.25|316.05|316.3|316.05|316.3|316.05|316.15|316|12
1605630900000|2020-11-17 16:35:00|316.25|316|316.25|316.1|316.3|316.1|316.15|316|16
1605631200000|2020-11-17 16:40:00|316.2|316.05|316.35|316.1|316.35|316.1|316.2|316.05|10
1605631500000|2020-11-17 16:45:00|316.3|316.05|316.3|316|316.3|316.05|316.3|316|11
1605631800000|2020-11-17 16:50:00|316.2|315.9|316.15|315.95|316.2|315.95|316.1|315.9|21
1605632100000|2020-11-17 16:55:00|316.1|315.9|316.15|315.9|316.15|315.95|316.1|315.9|1
1605632400000|2020-11-17 17:00:00|316.2||316.2||316.2||316.2||3
1605632700000|2020-11-17 17:05:00|316.15||316.15||316.15||316.15||0
1605633000000|2020-11-17 17:10:00|316.2|315.95|316.45|316.1|316.45|316.1|316.2|315.95|11
1605633300000|2020-11-17 17:15:00|316.4|316.25|316.55|316.3|316.55|316.4|316.4|316.2|33
1605633600000|2020-11-17 17:20:00|316.6|316.45|316.5|316.3|316.6|316.45|316.45|316.25|11
1605633900000|2020-11-17 17:25:00|316.55||316.55||316.55||316.55||0
1605634500000|2020-11-17 17:35:00|316.5|316.4|316.6|316.35|316.6|316.4|316.5|316.3|5
1605634800000|2020-11-17 17:40:00|316.55||316.55||316.55||316.55||0
1605635700000|2020-11-17 17:55:00||316.4||316.3||316.4||316.3|3
1605636000000|2020-11-17 18:00:00|316.6|316.4|316.65|316.5|316.7|316.55|316.55|316.4|46
1605636300000|2020-11-17 18:05:00|316.75|316.45|316.75|316.5|316.75|316.5|316.75|316.45|12
1605636600000|2020-11-17 18:10:00|316.7|316.45|316.7|316.5|316.7|316.5|316.7|316.45|0
1605636900000|2020-11-17 18:15:00|316.75|316.55|316.85|316.55|316.85|316.55|316.75|316.55|2
1605637200000|2020-11-17 18:20:00||316.5||316.45||316.5||316.45|1
1605637500000|2020-11-17 18:25:00|316.7|316.5|316.85|316.5|316.85|316.5|316.7|316.5|2
1605638700000|2020-11-17 18:45:00|316.7|316.55|316.75|316.45|316.75|316.55|316.65|316.45|7
1605639000000|2020-11-17 18:50:00|316.55|316.5|316.65|316.35|316.7|316.5|316.55|316.35|12
1605639300000|2020-11-17 18:55:00|316.6|316.4|316.7|316.45|316.7|316.45|316.6|316.4|4
1605639600000|2020-11-17 19:00:00|316.75|316.5|316.85|316.55|316.85|316.65|316.75|316.5|17
1605640200000|2020-11-17 19:10:00|316.9|316.6|316.95|316.7|316.95|316.7|316.9|316.6|4
1605640500000|2020-11-17 19:15:00|317|316.85|317.05|316.8|317.05|316.85|317|316.75|6
1605640800000|2020-11-17 19:20:00|||||||||1
1605641100000|2020-11-17 19:25:00||316.75||316.75||316.75||316.75|3
1605641400000|2020-11-17 19:30:00|317|316.7|317|316.7|317|316.7|317|316.7|3
1605642000000|2020-11-17 19:40:00|316.9|316.75|317.05|316.75|317.05|316.75|316.9|316.7|9
1605642300000|2020-11-17 19:45:00||316.8||316.8||316.8||316.8|0
1605642900000|2020-11-17 19:55:00|317||317||317||317||1
1605643200000|2020-11-17 20:00:00|316.95|316.75|316.9|316.65|316.95|316.75|316.9|316.65|2
1605643500000|2020-11-17 20:05:00|316.85|316.75|316.7|316.45|316.9|316.75|316.7|316.45|11
1605643800000|2020-11-17 20:10:00||316.5||316.5||316.5||316.5|0
1605644100000|2020-11-17 20:15:00||316.45||316.45||316.5||316.45|0
1605644400000|2020-11-17 20:20:00|316.65|316.4|316.35|316.05|316.65|316.4|316.35|316.05|16
1605644700000|2020-11-17 20:25:00|316.4|316.1|316.5|316.1|316.5|316.1|316.4|316.1|0
1605645000000|2020-11-17 20:30:00||316.15||316.2||316.2||316.15|0
1605645300000|2020-11-17 20:35:00|316.55|316.25|316.55|316.25|316.6|316.25|316.55|316.25|2
1605645600000|2020-11-17 20:40:00|316.5|316.3|316.4|316.2|316.55|316.3|316.3|316.1|18
1605645900000|2020-11-17 20:45:00|316.35|316.15|316.4|316.15|316.4|316.2|316.3|316.15|5
1605646200000|2020-11-17 20:50:00||316.05||316.1||316.1||316.05|5
1605646500000|2020-11-17 20:55:00|316.35|316.05|316.4|316|316.4|316.1|316.15|316|19
1605646800000|2020-11-17 21:00:00|316.25|316.05|316.4|316.15|316.4|316.25|316.1|315.95|30
1605647400000|2020-11-17 21:10:00|316.15|316.05|316.6|316|316.6|316.05|316.15|315.9|8
1605648600000|2020-11-17 21:30:00|316.7|316.1|316.7|316.1|316.7|316.1|316.6|316|0
1605648900000|2020-11-17 21:35:00|316.8|316.2|316.7|316.1|316.8|316.2|316.7|316.1|0
1605649200000|2020-11-17 21:40:00|316.6|316|316.6|316|316.7|316.1|316.5|315.9|0
1605649500000|2020-11-17 21:45:00|316.5|315.9|316.5|315.9|316.6|316|316.5|315.9|0
1605649800000|2020-11-17 21:50:00|316.4|315.8|316.3|315.7|316.5|315.9|316.3|315.7|0
1605650100000|2020-11-17 21:55:00|316.4|315.8|316.3|315.7|316.4|315.8|316.3|315.7|0
1605651000000|2020-11-17 22:10:00|316.4|315.8|316.4|315.8|316.4|315.8|316.3|315.7|0
1605651300000|2020-11-17 22:15:00|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|0
1605651600000|2020-11-17 22:20:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|0
1605651900000|2020-11-17 22:25:00|316.3|315.7|316.4|315.8|316.4|315.8|316.3|315.7|0
1605652200000|2020-11-17 22:30:00|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|0
1605652500000|2020-11-17 22:35:00|316.4|315.8|316.4|315.8|316.4|315.8|316.3|315.7|0
1605654000000|2020-11-17 23:00:00|316.5|315.9|316.3|315.7|316.5|315.9|316.2|315.6|0
1605654300000|2020-11-17 23:05:00|316.2|315.6|316.5|315.9|316.5|315.9|316.2|315.6|0
1605654600000|2020-11-17 23:10:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|0
1605655200000|2020-11-17 23:20:00|316.5|315.9|316.5|315.9|316.5|315.9|316.4|315.8|0
1605655500000|2020-11-17 23:25:00|316.6|316|316.6|316|316.6|316|316.5|315.9|0
1605655800000|2020-11-17 23:30:00|316.7|316.1|316.7|316.1|316.8|316.2|316.6|316|0
1605656100000|2020-11-17 23:35:00|316.6|316|316.6|316|316.7|316.1|316.6|316|0
1605656400000|2020-11-17 23:40:00|316.7|316.1|316.9|316.3|316.9|316.3|316.6|316|0
1605656700000|2020-11-17 23:45:00|316.8|316.2|316.8|316.2|316.9|316.3|316.8|316.2|0
1605657000000|2020-11-17 23:50:00|316.7|316.1|316.8|316.2|316.8|316.2|316.7|316.1|0
1605657600000|2020-11-18 00:00:00|316.7|316.1|316.7|316.1|316.8|316.2|316.7|316.1|0
1605657900000|2020-11-18 00:05:00|316.6|316|316.4|315.8|316.7|316.1|316.3|315.7|0
1605658200000|2020-11-18 00:10:00|316.3|315.7|316.3|315.7|316.4|315.8|316.2|315.6|0
1605658500000|2020-11-18 00:15:00|316.4|315.8|316.4|315.8|316.4|315.8|316.3|315.7|0
1605658800000|2020-11-18 00:20:00|316.3|315.7|316.2|315.6|316.4|315.8|316.2|315.6|0
1605659100000|2020-11-18 00:25:00|316.3|315.7|316.1|315.5|316.3|315.7|316|315.4|0
1605659400000|2020-11-18 00:30:00|315.4|315.05|316.1|315.9|316.1|315.9|315|314.65|181
1605659700000|2020-11-18 00:35:00|316.05|315.95|316.1|315.95|316.4|316.2|316.05|315.8|140
1605660000000|2020-11-18 00:40:00|316.15|316.05|316.05|315.9|316.3|316.1|315.75|315.6|71
1605660300000|2020-11-18 00:45:00|316|315.8|315.95|315.8|316.05|315.9|315.55|315.4|106
1605660600000|2020-11-18 00:50:00|315.9|315.75|316.15|316|316.15|316|315.85|315.7|82
1605660900000|2020-11-18 00:55:00|316.1|315.95|316.2|316|316.3|316.15|316|315.8|134
1605661200000|2020-11-18 01:00:00|316.25|316.05|317.2|316.95|317.3|317.15|316.25|316.05|551
1605661500000|2020-11-18 01:05:00|317.3|317|317.5|317.35|317.85|317.7|317.15|317|533
1605661800000|2020-11-18 01:10:00|317.6|317.4|317.8|317.65|318.15|318|317.55|317.4|592
1605662100000|2020-11-18 01:15:00|317.75|317.6|318.1|317.9|318.3|318.15|317.75|317.6|378
1605662400000|2020-11-18 01:20:00|318.15|317.95|317.95|317.75|318.25|318.1|317.8|317.65|204
1605662700000|2020-11-18 01:25:00|317.9|317.7|317.95|317.8|317.95|317.8|317.8|317.65|141
1605663000000|2020-11-18 01:30:00|317.9|317.75|318.1|317.95|318.1|317.95|317.6|317.45|297
1605663300000|2020-11-18 01:35:00|318.15|318|318.35|318.2|318.6|318.45|318.15|318|367
1605663600000|2020-11-18 01:40:00|318.4|318.25|319.05|318.9|319.1|318.9|318.35|318.25|243
1605663900000|2020-11-18 01:45:00|319|318.85|319.3|319.15|319.3|319.15|318.95|318.8|165
1605664200000|2020-11-18 01:50:00|319.25|319.1|318.7|318.5|319.45|319.3|318.65|318.5|414
1605664500000|2020-11-18 01:55:00|318.65|318.45|318.45|318.25|319|318.85|318.45|318.25|270
1605664800000|2020-11-18 02:00:00|318.4|318.2|318.95|318.8|318.95|318.8|318.4|318.2|283
1605665100000|2020-11-18 02:05:00|318.9|318.75|318.3|318.15|318.95|318.8|318.25|318.05|309
1605665400000|2020-11-18 02:10:00|318.25|318.1|318.3|318.15|318.45|318.3|318.15|318|266
1605665700000|2020-11-18 02:15:00|318.25|318.1|318.35|318.2|318.45|318.3|318.2|318|242
1605666000000|2020-11-18 02:20:00|318.4|318.25|318.1|317.95|318.4|318.25|318.05|317.9|214
1605666300000|2020-11-18 02:25:00|318.15|318|318|317.85|318.25|318.1|317.8|317.65|401
1605666600000|2020-11-18 02:30:00|318.05|317.9|317.75|317.6|318.1|317.95|317.75|317.6|261
1605666900000|2020-11-18 02:35:00|317.8|317.65|317.5|317.35|317.8|317.65|317.5|317.3|367
1605667200000|2020-11-18 02:40:00|317.45|317.3|317.35|317.15|317.45|317.3|317.2|317.05|243
1605667500000|2020-11-18 02:45:00|317.3|317.2|317.85|317.7|317.9|317.75|317.3|317.15|212
1605667800000|2020-11-18 02:50:00|317.8|317.65|317.6|317.45|317.8|317.65|317.4|317.25|265
1605668100000|2020-11-18 02:55:00|317.65|317.4|317.4|317.2|317.65|317.5|317.35|317.2|249
1605668400000|2020-11-18 03:00:00|317.35|317.25|317.4|317.25|317.5|317.35|317.35|317.2|134
1605668700000|2020-11-18 03:05:00|317.45|317.3|317.45|317.25|317.6|317.4|317.3|317.15|152
1605669000000|2020-11-18 03:10:00|317.4|317.2|317.7|317.55|317.7|317.55|317.3|317.15|145
1605669300000|2020-11-18 03:15:00|317.75|317.6|317.9|317.75|317.95|317.8|317.7|317.55|196
1605669600000|2020-11-18 03:20:00|317.85|317.7|318.05|317.9|318.15|318|317.8|317.6|223
1605669900000|2020-11-18 03:25:00|318.1|317.95|317.75|317.55|318.15|318|317.7|317.55|169
1605670200000|2020-11-18 03:30:00|317.7|317.6|318|317.8|318|317.8|317.65|317.5|89
1605670500000|2020-11-18 03:35:00|318.05|317.85|318.2|318|318.3|318.15|318|317.85|155
1605670800000|2020-11-18 03:40:00|318.25|318.05|318.25|318.05|318.45|318.3|318.15|318|180
1605671100000|2020-11-18 03:45:00|318.3|318.1|318.25|318.1|318.45|318.3|318.25|318.1|111
1605671400000|2020-11-18 03:50:00|318.3|318.15|318.45|318.3|318.45|318.3|318.25|318.1|95
1605671700000|2020-11-18 03:55:00|318.4|318.25|318.3|318.15|318.55|318.4|318.3|318.15|122
1605672000000|2020-11-18 04:00:00|318.35|318.2|318.5|318.35|318.5|318.35|318.35|318.2|61
1605672300000|2020-11-18 04:05:00|318.55|318.4|318.45|318.3|318.55|318.4|318.4|318.25|96
1605672600000|2020-11-18 04:10:00|318.5|318.35|318.5|318.35|318.55|318.4|318.5|318.35|28
1605672900000|2020-11-18 04:15:00|318.45|318.3|318.35|318.2|318.45|318.3|318.35|318.2|57
1605673200000|2020-11-18 04:20:00|318.4|318.25|318.35|318.2|318.4|318.25|318.35|318.2|34
1605673500000|2020-11-18 04:25:00|318.3|318.15|318.3|318.15|318.35|318.2|318.3|318.1|34
1605673800000|2020-11-18 04:30:00|318.35|318.2|318.35|318.2|318.45|318.3|318.35|318.2|67
1605674100000|2020-11-18 04:35:00|318.3|318.15|318.25|318.1|318.3|318.15|318.2|318.05|40
1605674400000|2020-11-18 04:40:00|318.2|318.05|318.35|318.2|318.35|318.2|318.2|318.05|47
1605674700000|2020-11-18 04:45:00|318.3|318.15|318.25|318.1|318.3|318.15|318.25|318.1|31
1605675000000|2020-11-18 04:50:00|318.2|318.05|318.05|317.9|318.2|318.05|318.05|317.85|55
1605675300000|2020-11-18 04:55:00|318|317.85|318.25|318.1|318.25|318.1|318|317.85|92
1605675600000|2020-11-18 05:00:00|318.2|318.05|318.3|318.1|318.4|318.2|318.05|317.9|138
1605675900000|2020-11-18 05:05:00|318.25|318.15|318.3|318.15|318.35|318.2|318.25|318.1|37
1605676200000|2020-11-18 05:10:00|318.35|318.2|318.4|318.25|318.4|318.25|318.3|318.15|76
1605676500000|2020-11-18 05:15:00|318.35|318.2|318.55|318.4|318.6|318.45|318.35|318.2|140
1605676800000|2020-11-18 05:20:00|318.6|318.45|318.15|317.95|318.6|318.45|318.1|317.95|161
1605677100000|2020-11-18 05:25:00|318.1|317.9|317.75|317.6|318.1|317.95|317.7|317.5|161
1605677400000|2020-11-18 05:30:00|317.7|317.55|317.9|317.7|317.9|317.7|317.5|317.35|206
1605677700000|2020-11-18 05:35:00|317.95|317.75|317.95|317.75|317.95|317.8|317.75|317.6|68
1605678000000|2020-11-18 05:40:00|317.9|317.7|317.9|317.7|318.05|317.85|317.9|317.7|48
1605678300000|2020-11-18 05:45:00|318|317.75|318.05|317.9|318.05|317.9|317.8|317.65|147
1605678600000|2020-11-18 05:50:00|318|317.85|318.15|318|318.2|318.05|318|317.85|82
1605678900000|2020-11-18 05:55:00|318.1|317.95|318.1|317.9|318.15|318|318.05|317.85|72
1605679200000|2020-11-18 06:00:00|318.05|317.85|318.1|317.9|318.15|318|317.9|317.7|48
1605679500000|2020-11-18 06:05:00|318.05|317.95|318.15|318|318.15|318|317.85|317.7|47
1605679800000|2020-11-18 06:10:00|318.2|318.05|318|317.8|318.2|318.05|317.95|317.8|86
1605680100000|2020-11-18 06:15:00|317.95|317.85|318.15|318|318.15|318|317.95|317.8|116
1605680400000|2020-11-18 06:20:00|318.2|317.95|318.15|317.95|318.2|318.05|318.1|317.95|37
1605680700000|2020-11-18 06:25:00|318.1|317.9|317.95|317.75|318.1|317.9|317.95|317.75|44
1605681000000|2020-11-18 06:30:00|317.9|317.8|318|317.8|318|317.85|317.9|317.75|53
1605681300000|2020-11-18 06:35:00|317.95|317.85|317.95|317.75|318.05|317.9|317.9|317.75|63
1605681600000|2020-11-18 06:40:00|317.9|317.7|318.05|317.9|318.05|317.9|317.9|317.7|29
1605681900000|2020-11-18 06:45:00|318|317.85|317.9|317.7|318.05|317.9|317.9|317.7|55
1605682200000|2020-11-18 06:50:00|317.95|317.75|317.7|317.55|317.95|317.75|317.7|317.55|48
1605682500000|2020-11-18 06:55:00|317.75|317.6|317.8|317.6|317.8|317.6|317.65|317.5|81
1605682800000|2020-11-18 07:00:00|317.85|317.65|317.8|317.6|317.85|317.7|317.75|317.55|140
1605683100000|2020-11-18 07:05:00|317.75|317.65|317.75|317.55|317.8|317.65|317.7|317.55|55
1605683400000|2020-11-18 07:10:00|317.8|317.6|317.75|317.55|317.85|317.7|317.7|317.55|50
1605683700000|2020-11-18 07:15:00|317.7|317.5|317.8|317.65|317.85|317.7|317.6|317.45|111
1605684000000|2020-11-18 07:20:00|317.85|317.7|317.8|317.6|318|317.85|317.75|317.6|127
1605684300000|2020-11-18 07:25:00|317.75|317.65|317.65|317.5|317.85|317.65|317.65|317.5|124
1605684600000|2020-11-18 07:30:00|317.7|317.55|317.95|317.75|317.95|317.75|317.65|317.5|161
1605684900000|2020-11-18 07:35:00|318|317.8|318|317.8|318.1|317.9|317.95|317.8|115
1605685200000|2020-11-18 07:40:00|317.95|317.85|317.85|317.7|317.95|317.85|317.8|317.65|81
1605685500000|2020-11-18 07:45:00|317.8|317.65|317.75|317.55|317.95|317.8|317.75|317.55|165
1605685800000|2020-11-18 07:50:00|317.8|317.6|317.75|317.55|317.8|317.65|317.7|317.55|131
1605686100000|2020-11-18 07:55:00|317.7|317.6|317.75|317.55|317.8|317.65|317.7|317.55|219
1605686400000|2020-11-18 08:00:00|317.7|317.6|317.5|317.35|317.75|317.6|317.5|317.35|196
1605686700000|2020-11-18 08:05:00|317.55|317.4|317.65|317.5|317.65|317.5|317.45|317.3|111
1605687000000|2020-11-18 08:10:00|317.6|317.45|317.55|317.4|317.65|317.5|317.4|317.25|108
1605687300000|2020-11-18 08:15:00|317.5|317.35|317.9|317.75|317.9|317.75|317.5|317.35|335
1605687600000|2020-11-18 08:20:00|317.95|317.8|318.1|317.95|318.1|317.95|317.9|317.75|299
1605687900000|2020-11-18 08:25:00|318.15|318|318.25|318.1|318.35|318.2|318.05|317.9|273
1605688200000|2020-11-18 08:30:00|318.3|318.05|318.25|318.1|318.3|318.15|318.2|318.05|200
1605688500000|2020-11-18 08:35:00|318.3|318.15|318.2|318.05|318.3|318.15|318.2|318|172
1605688800000|2020-11-18 08:40:00|318.25|318|318.15|318|318.25|318.05|318.05|317.9|263
1605689100000|2020-11-18 08:45:00|318.2|318.05|318|317.85|318.25|318.05|317.95|317.8|354
1605689400000|2020-11-18 08:50:00|318.05|317.95|317.95|317.8|318.1|317.95|317.95|317.8|262
1605689700000|2020-11-18 08:55:00|318|317.85|318|317.85|318.05|317.9|317.95|317.8|523
1605690000000|2020-11-18 09:00:00|317.95|317.8|318.25|318.05|318.35|318.2|317.9|317.75|578
1605690300000|2020-11-18 09:05:00|318.2|318|318.25|318.1|318.35|318.2|318.2|318|181
1605690600000|2020-11-18 09:10:00|318.3|318.05|318.25|318.1|318.35|318.2|318.25|318.05|85
1605690900000|2020-11-18 09:15:00|318.3|318.15|318.2|317.95|318.35|318.15|318.15|317.9|123
1605691200000|2020-11-18 09:20:00|318.6|318|318.6|318|318.6|318|318.5|317.9|0
1605691500000|2020-11-18 09:25:00|318.7|318.1|318.6|318|318.7|318.1|318.6|318|1
1605691800000|2020-11-18 09:30:00|318.5|317.9|318.5|317.9|318.5|317.9|318.5|317.9|0
1605692100000|2020-11-18 09:35:00|318.6|318|318.6|318|318.7|318.1|318.6|318|0
1605692400000|2020-11-18 09:40:00|318.7|318.1|318.6|318|318.7|318.1|318.6|318|0
1605692700000|2020-11-18 09:45:00|318.7|318.1|318.6|318|318.7|318.1|318.6|318|0
1605693000000|2020-11-18 09:50:00|318.5|318.3|318.55|318.4|318.6|318.45|318.45|318.3|18
1605693300000|2020-11-18 09:55:00|318.6|318.45|318.8|318.6|318.8|318.6|318.55|318.35|21
1605693600000|2020-11-18 10:00:00|318.85|318.65|318.9|318.7|318.95|318.75|318.85|318.6|26
1605693900000|2020-11-18 10:05:00|318.85|318.75|318.9|318.7|318.95|318.75|318.85|318.7|12
1605694200000|2020-11-18 10:10:00|318.85|318.75|318.9|318.75|318.9|318.75|318.85|318.65|15
1605694500000|2020-11-18 10:15:00|319|318.8|318.9|318.7|319|318.85|318.9|318.7|43
1605694800000|2020-11-18 10:20:00|318.85|318.75|318.9|318.75|318.9|318.75|318.85|318.7|18
1605695100000|2020-11-18 10:25:00|318.95|318.8|319|318.8|319|318.85|318.9|318.75|12
1605695400000|2020-11-18 10:30:00|318.95|318.75|318.85|318.7|318.95|318.75|318.85|318.7|10
1605695700000|2020-11-18 10:35:00|318.9|318.75|318.95|318.75|319|318.8|318.85|318.7|16
1605696000000|2020-11-18 10:40:00|318.9|318.8|319|318.85|319.05|318.9|318.9|318.75|9
1605696300000|2020-11-18 10:45:00|319.05|318.9|319.05|318.85|319.05|318.9|318.95|318.8|30
1605696600000|2020-11-18 10:50:00|319|318.8|318.95|318.8|319.05|318.8|318.95|318.8|5
1605696900000|2020-11-18 10:55:00|318.9|318.75|318.95|318.8|318.95|318.8|318.9|318.75|12
1605697200000|2020-11-18 11:00:00|319|318.75|318.95|318.8|319|318.85|318.9|318.75|11
1605697500000|2020-11-18 11:05:00|318.9|318.75|319.05|318.85|319.05|318.85|318.9|318.75|19
1605697800000|2020-11-18 11:10:00|319|318.8|319.05|318.9|319.05|318.9|318.95|318.8|6
1605698100000|2020-11-18 11:15:00|319|318.85|318.95|318.8|319.05|318.9|318.95|318.75|12
1605698400000|2020-11-18 11:20:00|318.9|318.75|318.95|318.8|319|318.8|318.9|318.75|7
1605698700000|2020-11-18 11:25:00|318.9|318.75|318.85|318.7|318.95|318.8|318.85|318.7|6
1605699000000|2020-11-18 11:30:00|318.9|318.75|318.8|318.65|318.9|318.75|318.8|318.65|9
1605699300000|2020-11-18 11:35:00|318.75|318.6|318.75|318.6|318.75|318.6|318.75|318.55|5
1605699600000|2020-11-18 11:40:00|318.8|318.55|318.85|318.7|318.85|318.7|318.8|318.55|11
1605699900000|2020-11-18 11:45:00|318.9|318.75|319.4|319.25|319.4|319.25|318.85|318.7|195
1605700200000|2020-11-18 11:50:00|319.35|319.2|319|318.8|319.35|319.25|319|318.8|38
1605700500000|2020-11-18 11:55:00|319.05|318.75|319.05|318.8|319.05|318.8|319|318.75|15
1605700800000|2020-11-18 12:00:00|319|318.9|319.05|318.85|319.05|318.9|319|318.8|21
1605701100000|2020-11-18 12:05:00|319|318.9|319.1|318.9|319.1|318.9|319|318.85|10
1605701400000|2020-11-18 12:10:00|319.05|318.95|319.1|318.95|319.1|318.95|319.05|318.9|8
1605701700000|2020-11-18 12:15:00|319.15|319|319.15|318.95|319.15|319|319.15|318.95|23
1605702000000|2020-11-18 12:20:00|319.1|319|319.3|319.15|319.35|319.15|319.1|318.95|65
1605702300000|2020-11-18 12:25:00|319.35|319.2|319.5|319.35|319.55|319.35|319.35|319.2|21
1605702600000|2020-11-18 12:30:00|319.45|319.3|319.55|319.4|319.65|319.5|319.45|319.3|68
1605702900000|2020-11-18 12:35:00|319.5|319.35|319.45|319.3|319.55|319.35|319.4|319.25|44
1605703200000|2020-11-18 12:40:00|319.5|319.35|319.55|319.35|319.55|319.35|319.5|319.3|23
1605703500000|2020-11-18 12:45:00|319.5|319.3|319.45|319.25|319.5|319.35|319.4|319.25|9
1605703800000|2020-11-18 12:50:00|319.35|319.2|319.15|319|319.35|319.2|319.15|319|7
1605704100000|2020-11-18 12:55:00|319.2||319.15||319.2||319.15||11
1605704400000|2020-11-18 13:00:00|319.2|319.05|319.2|318.95|319.2|319.05|319.15|318.95|28
1605704700000|2020-11-18 13:05:00|319.15|319|319.15|318.95|319.15|319|319.1|318.95|9
1605705000000|2020-11-18 13:10:00|319.1|318.9|319.1|318.9|319.15|318.9|319.05|318.9|7
1605705300000|2020-11-18 13:15:00|319.05|318.95|319.1|318.9|319.1|318.95|319.05|318.9|10
1605705600000|2020-11-18 13:20:00|319.05||319.05||319.1||319.05||4
1605705900000|2020-11-18 13:25:00|319.1|318.85|319.05|318.85|319.1|318.9|319|318.85|16
1605706200000|2020-11-18 13:30:00|319||319.05||319.05||319||12
1605706500000|2020-11-18 13:35:00|319.1|318.9|318.95|318.75|319.1|318.9|318.9|318.75|43
1605706800000|2020-11-18 13:40:00|319|318.85|319.05|318.85|319.05|318.85|318.95|318.8|19
1605707100000|2020-11-18 13:45:00|319|318.8|319.2|319|319.2|319|319|318.8|46
1605707400000|2020-11-18 13:50:00|319.15|319.05|319.15|319|319.2|319.05|319.15|319|12
1605707700000|2020-11-18 13:55:00||318.95||319||319||318.95|14
1605708000000|2020-11-18 14:00:00|319.1|318.95|319.05|318.9|319.15|319|319|318.85|33
1605708300000|2020-11-18 14:05:00|319|318.85|319|318.8|319|318.85|318.95|318.8|6
1605708600000|2020-11-18 14:10:00|318.95|318.75|318.95|318.7|319|318.75|318.95|318.7|23
1605708900000|2020-11-18 14:15:00|318.9|318.65|318.8|318.65|318.9|318.65|318.8|318.65|13
1605709200000|2020-11-18 14:20:00|318.85|318.7|318.9|318.7|318.9|318.7|318.85|318.7|14
1605709500000|2020-11-18 14:25:00|318.85||318.85||318.9||318.85||12
1605709800000|2020-11-18 14:30:00|318.9|318.65|318.8|318.65|318.95|318.75|318.8|318.65|99
1605710100000|2020-11-18 14:35:00|318.85|318.7|318.95|318.8|318.95|318.8|318.85|318.65|62
1605710400000|2020-11-18 14:40:00|318.9|318.7|318.85|318.7|318.9|318.8|318.85|318.7|114
1605710700000|2020-11-18 14:45:00|318.9|318.65|318.85|318.7|318.9|318.7|318.8|318.65|76
1605711000000|2020-11-18 14:50:00|318.8|318.65|318.6|318.4|318.8|318.65|318.6|318.4|92
1605711300000|2020-11-18 14:55:00|318.55|318.35|318.65|318.4|318.65|318.45|318.5|318.35|53
1605711600000|2020-11-18 15:00:00|318.6|318.45|318.75|318.5|318.75|318.5|318.55|318.4|61
1605711900000|2020-11-18 15:05:00|318.7|318.45|318.65|318.5|318.7|318.5|318.6|318.45|30
1605712200000|2020-11-18 15:10:00|318.7|318.55|318.85|318.6|318.85|318.6|318.65|318.5|29
1605712500000|2020-11-18 15:15:00|318.8|318.55|318.6|318.3|318.8|318.6|318.6|318.3|25
1605712800000|2020-11-18 15:20:00|318.5|318.25|318.6|318.35|318.7|318.35|318.5|318.25|25
1605713100000|2020-11-18 15:25:00|318.55|318.4|318.7|318.45|318.7|318.45|318.55|318.4|40
1605713400000|2020-11-18 15:30:00|318.65|318.4|318.65|318.5|318.65|318.5|318.6|318.4|46
1605713700000|2020-11-18 15:35:00|318.6|318.4|318.55|318.35|318.6|318.45|318.5|318.35|55
1605714000000|2020-11-18 15:40:00|318.6|318.4|318.6|318.4|318.6|318.45|318.55|318.35|78
1605714300000|2020-11-18 15:45:00|318.55|318.45|318.65|318.45|318.65|318.5|318.55|318.45|14
1605714600000|2020-11-18 15:50:00|318.6|318.5|318.75|318.6|318.8|318.6|318.6|318.5|30
1605714900000|2020-11-18 15:55:00|318.7|318.55|318.65|318.45|318.75|318.6|318.55|318.4|40
1605715200000|2020-11-18 16:00:00|318.6||318.65||318.65||318.6||11
1605715500000|2020-11-18 16:05:00|318.6|318.5|318.75|318.4|318.75|318.5|318.55|318.4|33
1605715800000|2020-11-18 16:10:00|318.65||318.65||318.65||318.55||25
1605716100000|2020-11-18 16:15:00|318.6|318.5|318.75|318.5|318.75|318.5|318.55|318.45|16
1605716400000|2020-11-18 16:20:00|318.7|318.45|318.7|318.45|318.7|318.45|318.6|318.4|6
1605716700000|2020-11-18 16:25:00|318.65||318.7||318.7||318.6||6
1605717000000|2020-11-18 16:30:00||318.5||318.5||318.55||318.5|2
1605717300000|2020-11-18 16:35:00|318.75|318.55|318.8|318.5|318.85|318.65|318.75|318.5|34
1605717600000|2020-11-18 16:40:00|318.7||318.75||318.75||318.65||2
1605717900000|2020-11-18 16:45:00|||||||||3
1605718200000|2020-11-18 16:50:00|318.85||318.85||318.85||318.85||3
1605718500000|2020-11-18 16:55:00|318.75||318.95||318.95||318.75||7
1605718800000|2020-11-18 17:00:00|318.9|318.55|318.95|318.75|318.95|318.8|318.9|318.55|4
1605719100000|2020-11-18 17:05:00||318.7||318.7||318.7||318.7|4
1605719400000|2020-11-18 17:10:00|318.9||318.95||318.95||318.85||6
1605719700000|2020-11-18 17:15:00|318.85|318.65|319|318.65|319|318.65|318.85|318.65|6
1605720000000|2020-11-18 17:20:00|318.95||318.95||318.95||318.85||1
1605720300000|2020-11-18 17:25:00|318.85|318.6|318.9|318.6|318.9|318.6|318.8|318.6|4
1605720600000|2020-11-18 17:30:00|318.8||318.9||318.9||318.8||1
1605720900000|2020-11-18 17:35:00|318.8||318.9||318.9||318.8||2
1605721200000|2020-11-18 17:40:00|318.8||318.9||318.9||318.8||3
1605721500000|2020-11-18 17:45:00|||||||||2
1605721800000|2020-11-18 17:50:00|318.8|318.55|318.9|318.55|318.9|318.55|318.8|318.55|3
1605722100000|2020-11-18 17:55:00|318.8|318.5|318.95|318.45|318.95|318.5|318.7|318.45|9
1605722400000|2020-11-18 18:00:00|318.75||318.95||318.95||318.6||1
1605722700000|2020-11-18 18:05:00|318.75||318.95||318.95||318.75||1
1605723000000|2020-11-18 18:10:00|318.8|318.5|318.95|318.5|318.95|318.5|318.7|318.5|1
1605723300000|2020-11-18 18:15:00|319||318.8||319||318.8||7
1605723600000|2020-11-18 18:20:00|318.7|318.45|318.75|318.45|318.75|318.45|318.65|318.45|17
1605723900000|2020-11-18 18:25:00|318.65|318.4|318.45|318.1|318.65|318.4|318.45|318.1|11
1605724200000|2020-11-18 18:30:00|318.35|318.05|318.45|318.15|318.45|318.15|318.25|318.05|10
1605724500000|2020-11-18 18:35:00|318.35|318.3|318.35|318.1|318.5|318.3|318.35|318.05|21
1605724800000|2020-11-18 18:40:00|318.25|318.05|318.25|318.05|318.35|318.05|318.2|318.05|11
1605725100000|2020-11-18 18:45:00|318.3|318|318.15|317.75|318.3|318|318|317.75|23
1605725400000|2020-11-18 18:50:00|318||318.15||318.15||318||9
1605725700000|2020-11-18 18:55:00|318||318.15||318.15||318||5
1605726000000|2020-11-18 19:00:00|318|317.8|318.05|317.8|318.05|317.8|318|317.8|8
1605726300000|2020-11-18 19:05:00|318||318.15||318.15||317.95||9
1605726600000|2020-11-18 19:10:00|318.05|317.75|317.95|317.7|318.05|317.75|317.85|317.7|8
1605726900000|2020-11-18 19:15:00|318|317.75|318.05|317.65|318.05|317.8|317.9|317.65|15
1605727200000|2020-11-18 19:20:00|317.9|317.7|317.8|317.55|317.9|317.75|317.8|317.55|21
1605727500000|2020-11-18 19:25:00|317.75||317.85||317.85||317.7||17
1605727800000|2020-11-18 19:30:00|317.75|317.6|317.9|317.6|317.9|317.6|317.75|317.6|10
1605728100000|2020-11-18 19:35:00|317.8|317.55|317.85|317.6|317.85|317.6|317.75|317.55|7
1605728400000|2020-11-18 19:40:00|317.9|317.65|317.95|317.65|318|317.7|317.85|317.65|15
1605728700000|2020-11-18 19:45:00|317.85|317.7|317.8|317.6|317.95|317.7|317.8|317.6|8
1605729000000|2020-11-18 19:50:00|317.85|317.65|317.9|317.7|317.95|317.7|317.85|317.65|13
1605729300000|2020-11-18 19:55:00|317.95|317.65|317.85|317.6|317.95|317.65|317.75|317.55|9
1605729600000|2020-11-18 20:00:00|317.8|317.55|317.75|317.5|317.8|317.55|317.65|317.45|27
1605729900000|2020-11-18 20:05:00|317.7|317.55|317.85|317.6|317.85|317.6|317.7|317.55|8
1605730200000|2020-11-18 20:10:00|317.9|317.65|317.9|317.7|318|317.8|317.9|317.65|18
1605730500000|2020-11-18 20:15:00|317.85|317.75|317.8|317.6|317.95|317.75|317.75|317.55|10
1605730800000|2020-11-18 20:20:00|317.85|317.7|318|317.8|318|317.8|317.8|317.7|16
1605731100000|2020-11-18 20:25:00|317.95|317.75|317.75|317.5|317.95|317.75|317.7|317.5|11
1605731400000|2020-11-18 20:30:00|317.65|317.55|317.8|317.55|317.8|317.65|317.65|317.4|39
1605731700000|2020-11-18 20:35:00|317.75|317.5|317.4|317.15|317.8|317.5|317.35|317.15|61
1605732000000|2020-11-18 20:40:00|317.35|317.2|317.3|317|317.35|317.2|317.25|317|14
1605732300000|2020-11-18 20:45:00|317.35|317.05|317.25|316.9|317.4|317.1|317.25|316.9|5
1605732600000|2020-11-18 20:50:00|317.35|316.95|317.1|316.7|317.35|317|317.1|316.65|6
1605732900000|2020-11-18 20:55:00|317.05|316.75|316.8|316.55|317.05|316.75|316.75|316.55|18
1605733200000|2020-11-18 21:00:00|316.85|316.6|316.9|316.6|317|316.65|316.75|316.55|1
1605733500000|2020-11-18 21:05:00|316.85|316.55|316.9|316.6|316.95|316.6|316.75|316.5|3
1605733800000|2020-11-18 21:10:00|316.95|316.65|317.1|316.5|317.1|316.65|316.7|316.3|16
1605734100000|2020-11-18 21:15:00|317|316.4|317.1|316.5|317.1|316.5|317|316.4|0
1605734400000|2020-11-18 21:20:00|317.2|316.6|317.2|316.6|317.2|316.6|317.1|316.5|0
1605734700000|2020-11-18 21:25:00|317.1|316.5|317.2|316.6|317.2|316.6|317.1|316.5|0
1605735000000|2020-11-18 21:30:00|317|316.4|316.8|316.2|317.2|316.6|316.7|316.1|0
1605735300000|2020-11-18 21:35:00|316.9|316.3|317|316.4|317.1|316.5|316.9|316.3|0
1605735600000|2020-11-18 21:40:00|316.9|316.3|317|316.4|317|316.4|316.9|316.3|0
1605735900000|2020-11-18 21:45:00|316.9|316.3|316.9|316.3|317|316.4|316.9|316.3|0
1605736200000|2020-11-18 21:50:00|317|316.4|317|316.4|317|316.4|316.9|316.3|0
1605736500000|2020-11-18 21:55:00|316.9|316.3|316.9|316.3|317|316.4|316.9|316.3|0
1605737700000|2020-11-18 22:15:00|317|316.4|316.9|316.3|317|316.4|316.9|316.3|0
1605740400000|2020-11-18 23:00:00|317|316.4|317.2|316.6|317.2|316.6|317|316.4|0
1605741000000|2020-11-18 23:10:00|317.3|316.7|317.2|316.6|317.3|316.7|317.2|316.6|0
1605741300000|2020-11-18 23:15:00|317.3|316.7|317.4|316.8|317.4|316.8|317.2|316.6|0
1605741600000|2020-11-18 23:20:00|317.3|316.7|317.4|316.8|317.4|316.8|317.3|316.7|0
1605741900000|2020-11-18 23:25:00|317.3|316.7|317.4|316.8|317.4|316.8|317.3|316.7|0
1605742200000|2020-11-18 23:30:00|317.5|316.9|317.5|316.9|317.6|317|317.4|316.8|0
1605742500000|2020-11-18 23:35:00|317.6|317|317.6|317|317.6|317|317.5|316.9|0
1605742800000|2020-11-18 23:40:00|317.5|316.9|317.5|316.9|317.6|317|317.5|316.9|0
1605743100000|2020-11-18 23:45:00|317.4|316.8|317.5|316.9|317.6|317|317.4|316.8|0
1605743400000|2020-11-18 23:50:00|317.6|317|317.6|317|317.6|317|317.5|316.9|0
1605743700000|2020-11-18 23:55:00|317.5|316.9|317.3|316.7|317.6|317|317.3|316.7|0
1605744000000|2020-11-19 00:00:00|317.2|316.6|317.4|316.8|317.5|316.9|317.2|316.6|0
1605744300000|2020-11-19 00:05:00|317.3|316.7|317.2|316.6|317.4|316.8|317.2|316.6|0
1605744600000|2020-11-19 00:10:00|317.1|316.5|317.2|316.6|317.2|316.6|317.1|316.5|0
1605744900000|2020-11-19 00:15:00|317.3|316.7|317.4|316.8|317.4|316.8|317.2|316.6|0
1605745200000|2020-11-19 00:20:00|317.3|316.7|317.3|316.7|317.4|316.8|317.3|316.7|0
1605745500000|2020-11-19 00:25:00|317.2|316.6|317|316.4|317.2|316.6|317|316.4|0
1605745800000|2020-11-19 00:30:00|316.95|316.45|317.1|316.9|317.1|316.95|316.3|316.1|196
1605746100000|2020-11-19 00:35:00|317.15|316.95|317.2|317|317.35|317.2|317.05|316.9|68
1605746400000|2020-11-19 00:40:00|317.15|317.05|317.1|316.9|317.2|317.05|317.05|316.8|73
1605746700000|2020-11-19 00:45:00|317.05|316.95|317.25|317.1|317.4|317.25|317.05|316.9|93
1605747000000|2020-11-19 00:50:00|317.3|317.15|317.4|317.2|317.5|317.35|317.3|317.1|85
1605747300000|2020-11-19 00:55:00|317.45|317.25|317.1|316.95|317.6|317.45|317|316.85|166
1605747600000|2020-11-19 01:00:00|317.15|317|316.4|316.25|317.4|317.25|316.4|316.2|853
1605747900000|2020-11-19 01:05:00|316.35|316.2|316.6|316.45|316.65|316.5|316|315.85|589
1605748200000|2020-11-19 01:10:00|316.55|316.35|316.2|316|316.55|316.35|316.1|315.95|248
1605748500000|2020-11-19 01:15:00|316.25|316.05|316.2|316.05|316.4|316.25|316.05|315.85|218
1605748800000|2020-11-19 01:20:00|316.25|316|316|315.85|316.25|316.05|315.9|315.75|204
1605749100000|2020-11-19 01:25:00|316.05|315.9|316.2|316|316.45|316.25|315.95|315.75|197
1605749400000|2020-11-19 01:30:00|316.25|316.05|316.45|316.3|316.5|316.3|316|315.85|329
1605749700000|2020-11-19 01:35:00|316.5|316.35|316.3|316.15|316.6|316.45|316.05|315.9|265
1605750000000|2020-11-19 01:40:00|316.35|316.1|315.85|315.7|316.45|316.25|315.85|315.65|225
1605750300000|2020-11-19 01:45:00|315.8|315.65|315.4|315.25|315.9|315.75|315.35|315.2|218
1605750600000|2020-11-19 01:50:00|315.45|315.2|315.8|315.6|316.05|315.9|315.35|315.2|183
1605750900000|2020-11-19 01:55:00|315.9|315.7|315.85|315.7|316|315.8|315.85|315.65|100
1605751200000|2020-11-19 02:00:00|315.9|315.65|315.85|315.7|315.95|315.8|315.75|315.6|225
1605751500000|2020-11-19 02:05:00|315.8|315.65|316.1|315.9|316.1|315.95|315.75|315.55|134
1605751800000|2020-11-19 02:10:00|316.15|315.95|316.05|315.85|316.2|316.05|315.95|315.75|220
1605752100000|2020-11-19 02:15:00|316.1|315.9|316.05|315.85|316.2|316.05|315.95|315.75|174
1605752400000|2020-11-19 02:20:00|316.1|315.9|316.15|315.95|316.25|316.1|316|315.85|113
1605752700000|2020-11-19 02:25:00|316.1|316|316.15|316|316.25|316.05|316.1|315.95|120
1605753000000|2020-11-19 02:30:00|316.1|315.95|316.35|316.2|316.5|316.35|315.95|315.8|149
1605753300000|2020-11-19 02:35:00|316.4|316.3|316.55|316.35|316.55|316.4|316.4|316.3|88
1605753600000|2020-11-19 02:40:00|316.6|316.4|316.7|316.55|316.75|316.6|316.6|316.4|283
1605753900000|2020-11-19 02:45:00|316.75|316.6|316.7|316.5|316.85|316.7|316.45|316.3|173
1605754200000|2020-11-19 02:50:00|316.75|316.55|316.65|316.45|316.75|316.6|316.65|316.45|154
1605754500000|2020-11-19 02:55:00|316.6|316.5|316.1|315.95|316.65|316.5|316|315.85|214
1605754800000|2020-11-19 03:00:00|316.15|316|316.5|316.3|316.5|316.35|316.05|315.9|132
1605755100000|2020-11-19 03:05:00|316.45|316.25|316.5|316.35|316.55|316.4|316.45|316.25|145
1605755400000|2020-11-19 03:10:00|316.55|316.3|316.2|316.05|316.55|316.35|316.15|316|122
1605755700000|2020-11-19 03:15:00|316.25|316|316.65|316.5|316.65|316.5|316.25|316|313
1605756000000|2020-11-19 03:20:00|316.7|316.55|316.75|316.55|316.8|316.6|316.5|316.3|144
1605756300000|2020-11-19 03:25:00|316.7|316.6|316.95|316.8|316.95|316.8|316.7|316.55|97
1605756600000|2020-11-19 03:30:00|316.9|316.75|316.85|316.65|317|316.85|316.8|316.65|92
1605756900000|2020-11-19 03:35:00|316.8|316.7|317.05|316.9|317.1|316.95|316.8|316.65|118
1605757200000|2020-11-19 03:40:00|317.1|316.95|317.2|317.05|317.2|317.05|316.95|316.8|165
1605757500000|2020-11-19 03:45:00|317.25|317.1|317.35|317.2|317.35|317.2|317.2|317.05|148
1605757800000|2020-11-19 03:50:00|317.4|317.25|317.5|317.35|317.55|317.35|317.4|317.25|102
1605758100000|2020-11-19 03:55:00|317.55|317.4|317.75|317.6|317.85|317.65|317.5|317.35|190
1605758400000|2020-11-19 04:00:00|317.8|317.65|317.85|317.7|317.95|317.75|317.8|317.6|72
1605758700000|2020-11-19 04:05:00|317.8|317.65|317.95|317.75|317.95|317.8|317.75|317.6|79
1605759000000|2020-11-19 04:10:00|317.9|317.8|317.95|317.8|318|317.8|317.9|317.7|52
1605759300000|2020-11-19 04:15:00|318|317.75|318.15|317.95|318.15|317.95|317.95|317.75|107
1605759600000|2020-11-19 04:20:00|318.25|318|318.4|318.25|318.45|318.25|318.2|318|123
1605759900000|2020-11-19 04:25:00|318.35|318.2|318.3|318.15|318.35|318.2|318.3|318.1|52
1605760200000|2020-11-19 04:30:00|318.25|318.1|318.3|318.15|318.4|318.25|318.25|318.05|87
1605760500000|2020-11-19 04:35:00|318.25|318.1|318.2|318.05|318.25|318.15|318.2|318.05|58
1605760800000|2020-11-19 04:40:00|318.15|318|318.2|318.05|318.25|318.05|318.1|317.95|130
1605761100000|2020-11-19 04:45:00|318.25|318.1|318.1|317.95|318.3|318.1|318.1|317.95|42
1605761400000|2020-11-19 04:50:00|318.15|318|317.95|317.8|318.2|318|317.95|317.75|98
1605761700000|2020-11-19 04:55:00|318|317.85|318.15|318|318.25|318.05|318|317.85|169
1605762000000|2020-11-19 05:00:00|318.05|317.85|317.45|317.3|318.15|318|317.45|317.3|768
1605762300000|2020-11-19 05:05:00|317.5|317.25|317.45|317.25|317.6|317.45|317.35|317.15|163
1605762600000|2020-11-19 05:10:00|317.4|317.3|317.3|317.1|317.45|317.3|317.2|317|62
1605762900000|2020-11-19 05:15:00|317.35|317.15|317.85|317.7|317.95|317.8|317.35|317.15|257
1605763200000|2020-11-19 05:20:00|317.9|317.75|317.7|317.55|317.9|317.75|317.6|317.45|121
1605763500000|2020-11-19 05:25:00|317.65|317.5|317.95|317.8|317.95|317.8|317.6|317.45|135
1605763800000|2020-11-19 05:30:00|317.9|317.75|318.05|317.9|318.2|318|317.85|317.7|243
1605764100000|2020-11-19 05:35:00|318.1|317.95|318.35|318.15|318.35|318.2|318|317.85|189
1605764400000|2020-11-19 05:40:00|318.3|318.2|318.4|318.2|318.4|318.25|318.2|318|120
1605764700000|2020-11-19 05:45:00|318.35|318.25|318.4|318.25|318.5|318.35|318.35|318.2|139
1605765000000|2020-11-19 05:50:00|318.35|318.2|318.4|318.25|318.55|318.35|318.3|318.15|136
1605765300000|2020-11-19 05:55:00|318.45|318.2|318.45|318.3|318.5|318.35|318.3|318.15|283
1605765600000|2020-11-19 06:00:00|318.5|318.35|318.6|318.45|318.65|318.5|318.45|318.3|358
1605765900000|2020-11-19 06:05:00|318.65|318.4|318.65|318.5|318.7|318.55|318.6|318.4|169
1605766200000|2020-11-19 06:10:00|318.6|318.4|318.2|318.05|318.6|318.4|318|317.85|260
1605766500000|2020-11-19 06:15:00|318.15|318|318.1|317.95|318.2|318.05|317.8|317.65|210
1605766800000|2020-11-19 06:20:00|318.15|317.9|318.1|317.95|318.15|318|318.05|317.9|118
1605767100000|2020-11-19 06:25:00|318.05|317.9|318.05|317.85|318.1|317.95|318|317.85|106
1605767400000|2020-11-19 06:30:00|318|317.9|318.1|317.95|318.1|317.95|317.85|317.7|129
1605767700000|2020-11-19 06:35:00|318.15|318|318.2|318.05|318.3|318.1|318.15|318|102
1605768000000|2020-11-19 06:40:00|318.25|318.1|318.55|318.4|318.55|318.4|318.25|318.1|245
1605768300000|2020-11-19 06:45:00|318.5|318.35|318.45|318.3|318.8|318.65|318.45|318.3|280
1605768600000|2020-11-19 06:50:00|318.4|318.25|318.65|318.5|318.65|318.5|318.4|318.25|117
1605768900000|2020-11-19 06:55:00|318.7|318.55|318.7|318.55|318.75|318.55|318.65|318.5|60
1605769200000|2020-11-19 07:00:00|318.65|318.5|318.75|318.6|318.75|318.6|318.6|318.45|175
1605769500000|2020-11-19 07:05:00|318.7|318.55|318.7|318.55|318.7|318.55|318.65|318.5|273
1605769800000|2020-11-19 07:10:00|318.65|318.5|318.75|318.6|318.75|318.6|318.55|318.4|172
1605770100000|2020-11-19 07:15:00|318.7|318.55|318.95|318.8|319.05|318.9|318.7|318.55|173
1605770400000|2020-11-19 07:20:00|318.9|318.75|318.5|318.35|318.9|318.75|318.45|318.3|281
1605770700000|2020-11-19 07:25:00|318.55|318.4|318.25|318.05|318.6|318.4|318.2|318.05|202
1605771000000|2020-11-19 07:30:00|318.2|318.1|318.5|318.35|318.5|318.35|318.15|318|156
1605771300000|2020-11-19 07:35:00|318.45|318.3|318.45|318.3|318.75|318.6|318.45|318.3|357
1605771600000|2020-11-19 07:40:00|318.5|318.35|318.45|318.3|318.5|318.35|318.4|318.25|161
1605771900000|2020-11-19 07:45:00|318.5|318.35|318.45|318.3|318.55|318.4|318.45|318.3|136
1605772200000|2020-11-19 07:50:00|318.5|318.35|318.3|318.1|318.5|318.35|318.25|318.05|165
1605772500000|2020-11-19 07:55:00|318.25|318.15|318.15|317.95|318.3|318.15|318.1|317.95|177
1605772800000|2020-11-19 08:00:00|318.1|318|317.85|317.7|318.1|318|317.8|317.65|191
1605773100000|2020-11-19 08:05:00|317.8|317.65|317.95|317.8|317.95|317.8|317.75|317.6|142
1605773400000|2020-11-19 08:10:00|318|317.85|317.9|317.75|318.15|318|317.8|317.65|146
1605773700000|2020-11-19 08:15:00|317.85|317.7|317.85|317.7|317.9|317.75|317.6|317.45|155
1605774000000|2020-11-19 08:20:00|317.8|317.65|317.75|317.6|317.95|317.8|317.75|317.6|114
1605774300000|2020-11-19 08:25:00|317.7|317.55|317.65|317.5|317.75|317.6|317.6|317.4|228
1605774600000|2020-11-19 08:30:00|317.6|317.45|317.5|317.35|317.6|317.45|317.4|317.25|153
1605774900000|2020-11-19 08:35:00|317.45|317.3|317.35|317.2|317.5|317.35|317.35|317.2|153
1605775200000|2020-11-19 08:40:00|317.4|317.25|317.4|317.25|317.45|317.3|317.3|317.15|209
1605775500000|2020-11-19 08:45:00|317.35|317.2|316.75|316.6|317.35|317.2|316.75|316.6|283
1605775800000|2020-11-19 08:50:00|316.8|316.65|316.65|316.5|316.85|316.7|316.45|316.3|846
1605776100000|2020-11-19 08:55:00|316.6|316.45|316.45|316.3|316.7|316.55|316.45|316.3|429
1605776400000|2020-11-19 09:00:00|316.4|316.25|316.5|316.3|316.65|316.45|316.4|316.25|634
1605776700000|2020-11-19 09:05:00|316.55|316.35|316.4|316.2|316.55|316.35|316.1|315.9|726
1605777000000|2020-11-19 09:10:00|316.35|316.25|316.65|316.45|316.7|316.45|316.35|316.25|86
1605777300000|2020-11-19 09:15:00|316.7|316.55|316.65|316.45|316.8|316.6|316.6|316.4|178
1605777600000|2020-11-19 09:20:00|316.8|316.2|316.8|316.2|316.9|316.3|316.7|316.1|0
1605777900000|2020-11-19 09:25:00|316.7|316.1|316.9|316.3|316.9|316.3|316.7|316.1|74
1605778200000|2020-11-19 09:30:00|316.8|316.2|316.9|316.3|316.9|316.3|316.8|316.2|0
1605778500000|2020-11-19 09:35:00|316.8|316.2|316.9|316.3|317|316.4|316.8|316.2|0
1605778800000|2020-11-19 09:40:00|317|316.4|317|316.4|317|316.4|316.9|316.3|0
1605779100000|2020-11-19 09:45:00|316.9|316.3|317.1|316.5|317.1|316.5|316.9|316.3|0
1605779400000|2020-11-19 09:50:00|317|316.6|316.9|316.7|317.15|316.95|316.9|316.6|67
1605779700000|2020-11-19 09:55:00|316.85|316.75|316.65|316.4|316.85|316.75|316.65|316.4|24
1605780000000|2020-11-19 10:00:00|316.6|316.5|316.5|316.3|316.6|316.5|316.45|316.3|84
1605780300000|2020-11-19 10:05:00|316.45|316.25|316.2|316.05|316.45|316.25|316.2|316.05|46
1605780600000|2020-11-19 10:10:00|316.15|316|316.1|315.95|316.15|316|316|315.8|31
1605780900000|2020-11-19 10:15:00|316.05|315.9|316|315.8|316.15|316|315.95|315.8|143
1605781200000|2020-11-19 10:20:00|316.05|315.85|316.15|315.95|316.15|315.95|316.05|315.85|22
1605781500000|2020-11-19 10:25:00|316.2|316.05|316.4|316.15|316.45|316.25|316.2|316.05|8
1605781800000|2020-11-19 10:30:00|316.45|316.2|316.5|316.25|316.5|316.25|316.45|316.2|2
1605782100000|2020-11-19 10:35:00|316.45|316.3|316.5|316.25|316.5|316.3|316.45|316.25|1
1605782400000|2020-11-19 10:40:00|316.45|316.2|316.35|316.15|316.45|316.2|316.35|316.15|1
1605782700000|2020-11-19 10:45:00|316.4|316.2|316.4|316.2|316.4|316.2|316.4|316.2|13
1605783000000|2020-11-19 10:50:00|316.45|316.25|316.55|316.35|316.55|316.4|316.45|316.25|23
1605783300000|2020-11-19 10:55:00||316.4||316.35||316.4||316.35|4
1605783600000|2020-11-19 11:00:00|316.6||316.6||316.6||316.6||8
1605783900000|2020-11-19 11:05:00||316.3||316.3||316.3||316.3|5
1605784200000|2020-11-19 11:10:00||316.35||316.3||316.35||316.3|0
1605784500000|2020-11-19 11:15:00|316.55|316.25|316.5|316.25|316.55|316.25|316.45|316.2|3
1605784800000|2020-11-19 11:20:00|316.4||316.4||316.4||316.4||9
1605785100000|2020-11-19 11:25:00|316.35|316.2|316.35|316.2|316.45|316.25|316.35|316.2|80
1605785400000|2020-11-19 11:30:00|316.45|316.25|316.5|316.3|316.5|316.3|316.45|316.25|4
1605785700000|2020-11-19 11:35:00|316.55|316.35|316.6|316.35|316.6|316.35|316.55|316.35|4
1605786000000|2020-11-19 11:40:00|316.65|316.4|316.85|316.6|316.85|316.6|316.65|316.4|11
1605786300000|2020-11-19 11:45:00|316.9|316.65|317.25|317.05|317.25|317.05|316.9|316.65|53
1605786600000|2020-11-19 11:50:00|317.2|317|317.2|317.05|317.2|317.05|317.15|317|41
1605786900000|2020-11-19 11:55:00|317.15|317|317.2|317|317.2|317.05|317.15|317|30
1605787200000|2020-11-19 12:00:00|317.25|317.05|317.2|317.05|317.35|317.15|317.2|317|26
1605787500000|2020-11-19 12:05:00|317.15|317|317.1|316.9|317.15|317|317.1|316.9|2
1605787800000|2020-11-19 12:10:00|317.15|316.95|317.15|317|317.15|317|317.15|316.95|10
1605788100000|2020-11-19 12:15:00||316.95||316.95||316.95||316.95|0
1605788400000|2020-11-19 12:20:00||317||316.95||317||316.95|1
1605788700000|2020-11-19 12:25:00|317.1|317|317.05|316.9|317.1|317|317.05|316.9|4
1605789000000|2020-11-19 12:30:00|317.1|316.95|317.25|317.05|317.25|317.05|317.1|316.95|17
1605789600000|2020-11-19 12:40:00|317.2|317.1|317.15|317|317.25|317.1|317.15|317|8
1605789900000|2020-11-19 12:45:00|317.2|316.95|317.25|317.1|317.25|317.1|317.2|316.95|14
1605790200000|2020-11-19 12:50:00|317.3|317.15|317.4|317.2|317.45|317.2|317.3|317.1|24
1605790500000|2020-11-19 12:55:00|317.35|317.15|317.25|317.05|317.35|317.15|317.25|317.05|2
1605790800000|2020-11-19 13:00:00|317.2|317.1|317.2|317|317.2|317.1|317.05|316.85|26
1605791100000|2020-11-19 13:05:00|317.15||317.25||317.25||317.15||2
1605791400000|2020-11-19 13:10:00|317.2|317.05|317.35|317.05|317.35|317.05|317.2|317.05|5
1605791700000|2020-11-19 13:15:00|317.25|317.1|317.3|317.1|317.3|317.1|317.25|317.1|3
1605792000000|2020-11-19 13:20:00|317.25|317.05|317.25|317.05|317.25|317.05|317.25|317.05|1
1605792300000|2020-11-19 13:25:00|317.2|317|317.15|316.95|317.2|317.05|317.1|316.95|15
1605792600000|2020-11-19 13:30:00|317.1|316.9|317|316.85|317.1|316.95|316.95|316.75|36
1605792900000|2020-11-19 13:35:00|316.95|316.8|316.9|316.7|316.95|316.8|316.85|316.6|18
1605793200000|2020-11-19 13:40:00||316.75||316.7||316.75||316.7|6
1605793500000|2020-11-19 13:45:00|316.85|316.65|316.95|316.65|316.95|316.65|316.85|316.65|6
1605793800000|2020-11-19 13:50:00|316.9|316.7|316.95|316.75|316.95|316.8|316.9|316.7|12
1605794100000|2020-11-19 13:55:00|317||316.95||317||316.9||8
1605794400000|2020-11-19 14:00:00|316.9|316.7|316.9|316.7|316.9|316.7|316.9|316.65|4
1605794700000|2020-11-19 14:05:00|316.85|316.65|316.9|316.7|316.9|316.7|316.85|316.65|6
1605795000000|2020-11-19 14:10:00|316.95|316.75|317|316.75|317|316.8|316.95|316.7|11
1605795300000|2020-11-19 14:15:00|317.05||317||317.05||317||6
1605795600000|2020-11-19 14:20:00|316.95|316.7|316.95|316.7|316.95|316.75|316.95|316.7|1
1605795900000|2020-11-19 14:25:00|316.9|316.75|316.9|316.75|316.95|316.8|316.9|316.75|13
1605796200000|2020-11-19 14:30:00|316.85|316.7|316.95|316.75|316.95|316.75|316.75|316.45|36
1605796500000|2020-11-19 14:35:00|317|316.8|317.1|316.9|317.15|316.95|316.95|316.8|33
1605796800000|2020-11-19 14:40:00|317.15|316.95|317.1|316.85|317.15|316.95|317.05|316.8|52
1605797100000|2020-11-19 14:45:00|317.15|316.95|317.3|317.1|317.3|317.1|317.1|316.95|16
1605797400000|2020-11-19 14:50:00|317.35|317.2|317.45|317.3|317.45|317.3|317.35|317.1|27
1605797700000|2020-11-19 14:55:00|317.5|317.35|317.6|317.45|317.6|317.45|317.5|317.3|28
1605798000000|2020-11-19 15:00:00|317.65|317.4|317.75|317.55|317.75|317.55|317.65|317.4|35
1605798300000|2020-11-19 15:05:00|317.7|317.5|317.65|317.45|317.8|317.5|317.6|317.4|47
1605798600000|2020-11-19 15:10:00|317.6|317.5|317.45|317.2|317.6|317.5|317.45|317.15|55
1605798900000|2020-11-19 15:15:00|317.3|317.1|317.4|317.15|317.4|317.2|317.3|317.1|19
1605799200000|2020-11-19 15:20:00|317.45|317.2|317.4|317.1|317.5|317.35|317.3|317.1|52
1605799500000|2020-11-19 15:25:00|317.35|317|317.25|317|317.35|317|317.25|316.95|12
1605799800000|2020-11-19 15:30:00|317.2|317.05|317.25|317.05|317.25|317.1|317.2|317.05|24
1605800100000|2020-11-19 15:35:00|317.3|317.1|317.45|317.3|317.55|317.4|317.2|317|69
1605800400000|2020-11-19 15:40:00|317.5|317.35|317.7|317.5|317.75|317.6|317.5|317.3|108
1605800700000|2020-11-19 15:45:00|317.65|317.55|317.6|317.4|317.75|317.6|317.6|317.4|75
1605801000000|2020-11-19 15:50:00|317.55|317.45|317.4|317.2|317.55|317.45|317.4|317.2|26
1605801300000|2020-11-19 15:55:00|317.35|317.15|317.3|317.05|317.35|317.15|317.3|317.05|3
1605801600000|2020-11-19 16:00:00|317.35|317.1|317.4|317.15|317.4|317.15|317.35|317.1|5
1605801900000|2020-11-19 16:05:00|317.35|317.1|317.2|317|317.35|317.1|317.15|316.95|65
1605802200000|2020-11-19 16:10:00|317.25|316.95|317.25|317.1|317.25|317.1|317.25|316.95|5
1605802500000|2020-11-19 16:15:00|317.3|317.2|317.4|317.2|317.4|317.2|317.25|317.05|24
1605802800000|2020-11-19 16:20:00|317.45|317.25|317.5|317.3|317.55|317.3|317.4|317.2|17
1605803100000|2020-11-19 16:25:00|317.45|317.25|317.45|317.2|317.5|317.25|317.45|317.2|31
1605803400000|2020-11-19 16:30:00|317.5|317.25|317.55|317.25|317.6|317.4|317.5|317.15|45
1605803700000|2020-11-19 16:35:00|317.5|317.3|317.45|317.2|317.55|317.3|317.45|317.2|9
1605804000000|2020-11-19 16:40:00|317.4|317.15|317.4|317.15|317.4|317.15|317.4|317.15|1
1605804300000|2020-11-19 16:45:00||317.2||317.1||317.25||317.1|9
1605804600000|2020-11-19 16:50:00||317.15||317.15||317.15||317.15|1
1605804900000|2020-11-19 16:55:00|317.45|317.2|317.45|317.2|317.45|317.2|317.45|317.2|2
1605805200000|2020-11-19 17:00:00|317.5|317.25|317.55|317.35|317.65|317.45|317.5|317.25|10
1605805500000|2020-11-19 17:05:00|317.6|317.5|317.65|317.45|317.7|317.55|317.6|317.4|9
1605805800000|2020-11-19 17:10:00|||||||||1
1605806100000|2020-11-19 17:15:00|317.7|317.4|317.7|317.4|317.7|317.4|317.7|317.4|5
1605806400000|2020-11-19 17:20:00|317.65|317.35|317.65|317.3|317.65|317.35|317.65|317.3|1
1605806700000|2020-11-19 17:25:00|317.6|317.35|317.6|317.35|317.6|317.35|317.6|317.35|4
1605807000000|2020-11-19 17:30:00|317.55|317.3|317.5|317.25|317.55|317.3|317.45|317.25|6
1605807300000|2020-11-19 17:35:00|317.55||317.55||317.55||317.55||4
1605807600000|2020-11-19 17:40:00|||||||||2
1605807900000|2020-11-19 17:45:00||317.2||317.2||317.2||317.2|0
1605808200000|2020-11-19 17:50:00|317.5|317.15|317.4|317.15|317.5|317.15|317.4|317.15|0
1605808500000|2020-11-19 17:55:00|317.25|317.1|317.4|317.1|317.4|317.1|317.25|317.1|15
1605808800000|2020-11-19 18:00:00|317.45|317.15|317.45|317.15|317.45|317.15|317.45|317.15|6
1605810300000|2020-11-19 18:25:00|317.5|317.2|317.6|317.2|317.65|317.2|317.5|317.2|12
1605811500000|2020-11-19 18:45:00|317.65||317.65||317.65||317.65||1
1605811800000|2020-11-19 18:50:00|317.6||317.6||317.6||317.6||0
1605812400000|2020-11-19 19:00:00|317.65||317.65||317.65||317.65||3
1605813000000|2020-11-19 19:10:00||317.25||317.25||317.25||317.25|0
1605813300000|2020-11-19 19:15:00|317.6|317.2|317.55|317.3|317.6|317.3|317.55|317.15|25
1605814200000|2020-11-19 19:30:00|317.6||317.6||317.6||317.6||2
1605814500000|2020-11-19 19:35:00|317.65|317.35|317.75|317.5|317.75|317.5|317.65|317.35|7
1605814800000|2020-11-19 19:40:00|317.8|317.55|317.9|317.7|317.9|317.7|317.8|317.55|9
1605815100000|2020-11-19 19:45:00|317.85||317.85||317.9||317.85||20
1605815400000|2020-11-19 19:50:00|317.8|317.6|317.8|317.65|317.85|317.7|317.8|317.55|40
1605815700000|2020-11-19 19:55:00|317.85|317.7|317.85|317.7|317.9|317.7|317.8|317.65|20
1605816000000|2020-11-19 20:00:00|317.9|317.65|317.85|317.7|317.9|317.7|317.8|317.6|32
1605816300000|2020-11-19 20:05:00|317.9|317.65|317.9|317.75|317.9|317.75|317.9|317.6|52
1605816600000|2020-11-19 20:10:00|317.95|317.8|318.05|317.85|318.05|317.9|317.95|317.75|35
1605816900000|2020-11-19 20:15:00|318||318.05||318.05||318||8
1605817200000|2020-11-19 20:20:00|318||318.05||318.05||318||6
1605817500000|2020-11-19 20:25:00||317.8||317.8||317.85||317.8|5
1605817800000|2020-11-19 20:30:00|318.1||318.1||318.1||318.1||4
1605818100000|2020-11-19 20:35:00|318.2|317.85|318.2|318|318.2|318.05|318.2|317.85|16
1605818400000|2020-11-19 20:40:00||318.05||318.05||318.05||317.95|9
1605818700000|2020-11-19 20:45:00|318.25|317.95|318.2|318.05|318.25|318.05|318.2|317.95|48
1605819000000|2020-11-19 20:50:00|318.25|317.95|318.25|318.05|318.25|318.05|318.2|317.95|28
1605819300000|2020-11-19 20:55:00|318.2|318.1|318.25|317.95|318.3|318.1|318.15|317.95|72
1605819600000|2020-11-19 21:00:00|318.3|318|318.3|317.95|318.3|318.05|318.3|317.95|0
1605819900000|2020-11-19 21:05:00|318.4|318.25|318.45|318.2|318.55|318.25|318.35|318.2|53
1605820200000|2020-11-19 21:10:00|318.5|318.35|318.6|318|318.6|318.35|318.35|317.9|38
1605820800000|2020-11-19 21:20:00|318.7|318.1|318.6|318|318.7|318.1|318.6|318|0
1605821100000|2020-11-19 21:25:00|318.7|318.1|318.6|318|318.7|318.1|318.6|318|0
1605821400000|2020-11-19 21:30:00|318.5|317.9|318.2|317.6|318.5|317.9|318.1|317.5|0
1605821700000|2020-11-19 21:35:00|318.3|317.7|318.2|317.6|318.3|317.7|318.2|317.6|0
1605822000000|2020-11-19 21:40:00|318.1|317.5|318.3|317.7|318.3|317.7|318.1|317.5|0
1605822300000|2020-11-19 21:45:00|318.2|317.6|318.2|317.6|318.3|317.7|318.2|317.6|0
1605822600000|2020-11-19 21:50:00|318.3|317.7|317.8|317.2|318.3|317.7|317.8|317.2|0
1605822900000|2020-11-19 21:55:00|317.9|317.3|317.7|317.1|317.9|317.3|317.6|317|0
1605823200000|2020-11-19 22:00:00|317.8|317.2|317.7|317.1|317.8|317.2|317.7|317.1|0
1605823500000|2020-11-19 22:05:00|317.8|317.2|317.7|317.1|317.8|317.2|317.6|317|0
1605823800000|2020-11-19 22:10:00|317.8|317.2|317.8|317.2|317.8|317.2|317.7|317.1|0
1605825000000|2020-11-19 22:30:00|317.7|317.1|317.8|317.2|317.8|317.2|317.7|317.1|0
1605826500000|2020-11-19 22:55:00|317.9|317.3|317.8|317.2|317.9|317.3|317.8|317.2|0
1605826800000|2020-11-19 23:00:00|317.5|316.9|317|316.4|317.5|316.9|316.8|316.2|0
1605827100000|2020-11-19 23:05:00|317.1|316.5|317.1|316.5|317.2|316.6|317.1|316.5|0
1605827400000|2020-11-19 23:10:00|317.2|316.6|317.2|316.6|317.2|316.6|317.1|316.5|0
1605827700000|2020-11-19 23:15:00|317.3|316.7|317|316.4|317.3|316.7|317|316.4|0
1605828000000|2020-11-19 23:20:00|317.1|316.5|317.1|316.5|317.3|316.7|317.1|316.5|0
1605828300000|2020-11-19 23:25:00|317.2|316.6|317.1|316.5|317.3|316.7|317.1|316.5|0
1605828600000|2020-11-19 23:30:00|317.2|316.6|317|316.4|317.2|316.6|316.8|316.2|0
1605828900000|2020-11-19 23:35:00|316.9|316.3|316.8|316.2|316.9|316.3|316.6|316|0
1605829200000|2020-11-19 23:40:00|316.9|316.3|316.9|316.3|316.9|316.3|316.8|316.2|0
1605829500000|2020-11-19 23:45:00|316.8|316.2|316.8|316.2|316.9|316.3|316.7|316.1|0
1605829800000|2020-11-19 23:50:00|316.9|316.3|316.9|316.3|316.9|316.3|316.7|316.1|0
1605830100000|2020-11-19 23:55:00|316.8|316.2|316.8|316.2|316.9|316.3|316.8|316.2|0
1605830400000|2020-11-20 00:00:00|316.9|316.3|317|316.4|317.1|316.5|316.9|316.3|0
1605830700000|2020-11-20 00:05:00|317.1|316.5|317.3|316.7|317.4|316.8|317|316.4|0
1605831000000|2020-11-20 00:10:00|317.2|316.6|317.3|316.7|317.4|316.8|317.2|316.6|0
1605831300000|2020-11-20 00:15:00|317.4|316.8|317.3|316.7|317.4|316.8|317.2|316.6|0
1605831900000|2020-11-20 00:25:00|317.4|316.8|317.3|316.7|317.4|316.8|317.3|316.7|0
1605832200000|2020-11-20 00:30:00|317.4|316.8|317.95|317.7|318.2|318|317.4|316.8|197
1605832500000|2020-11-20 00:35:00|317.85|317.6|317.7|317.55|317.85|317.7|317.55|317.4|81
1605832800000|2020-11-20 00:40:00|317.75|317.45|317.7|317.5|317.8|317.6|317.6|317.45|48
1605833100000|2020-11-20 00:45:00|317.65|317.55|317.55|317.35|317.7|317.55|317.5|317.35|83
1605833400000|2020-11-20 00:50:00|317.5|317.3|317.35|317.15|317.5|317.35|317.25|317.1|79
1605833700000|2020-11-20 00:55:00|317.3|317.1|317.1|316.85|317.3|317.15|316.95|316.75|165
1605834000000|2020-11-20 01:00:00|317.2|316.9|317.85|317.65|318.25|318.05|317.05|316.85|785
1605834300000|2020-11-20 01:05:00|317.8|317.6|317.9|317.7|317.95|317.8|317.55|317.4|964
1605834600000|2020-11-20 01:10:00|317.85|317.65|318.15|318|318.2|318|317.65|317.5|384
1605834900000|2020-11-20 01:15:00|318.2|318.05|318.8|318.65|318.9|318.75|318.2|318|422
1605835200000|2020-11-20 01:20:00|318.85|318.7|318.8|318.65|319.15|318.95|318.7|318.55|431
1605835500000|2020-11-20 01:25:00|318.85|318.7|318.9|318.7|319.05|318.9|318.65|318.5|375
1605835800000|2020-11-20 01:30:00|318.85|318.6|318.7|318.55|319.2|319.05|318.65|318.45|472
1605836100000|2020-11-20 01:35:00|318.75|318.6|318.55|318.35|318.75|318.6|318.45|318.3|256
1605836400000|2020-11-20 01:40:00|318.5|318.4|318.5|318.35|318.55|318.4|318.35|318.2|251
1605836700000|2020-11-20 01:45:00|318.55|318.4|318.65|318.5|318.9|318.75|318.5|318.35|277
1605837000000|2020-11-20 01:50:00|318.6|318.45|318.75|318.6|318.8|318.65|318.6|318.45|172
1605837300000|2020-11-20 01:55:00|318.8|318.65|318.75|318.55|318.8|318.65|318.6|318.45|175
1605837600000|2020-11-20 02:00:00|318.7|318.5|318.7|318.5|318.75|318.6|318.4|318.25|228
1605837900000|2020-11-20 02:05:00|318.65|318.45|318.55|318.4|318.75|318.6|318.55|318.4|182
1605838200000|2020-11-20 02:10:00|318.6|318.45|318.7|318.55|318.7|318.55|318.4|318.25|161
1605838500000|2020-11-20 02:15:00|318.65|318.5|318.9|318.75|319.1|318.9|318.65|318.5|255
1605838800000|2020-11-20 02:20:00|318.85|318.7|319.25|319.1|319.3|319.15|318.8|318.65|282
1605839100000|2020-11-20 02:25:00|319.2|319.05|319.25|319.1|319.3|319.1|319|318.8|265
1605839400000|2020-11-20 02:30:00|319.2|319.05|319.3|319.15|319.35|319.2|319.15|319|233
1605839700000|2020-11-20 02:35:00|319.25|319.1|319.05|318.9|319.3|319.15|319.05|318.9|299
1605840000000|2020-11-20 02:40:00|319.1|318.85|319.25|319.1|319.25|319.1|319|318.85|224
1605840300000|2020-11-20 02:45:00|319.2|319.05|319.45|319.3|319.5|319.3|319.2|319.05|275
1605840600000|2020-11-20 02:50:00|319.4|319.25|319.5|319.35|319.5|319.35|319.3|319.15|253
1605840900000|2020-11-20 02:55:00|319.45|319.3|319.35|319.2|319.45|319.3|319.05|318.9|316
1605841200000|2020-11-20 03:00:00|319.3|319.15|319.6|319.45|319.8|319.65|319.25|319.1|290
1605841500000|2020-11-20 03:05:00|319.65|319.5|319.7|319.55|319.8|319.65|319.6|319.4|204
1605841800000|2020-11-20 03:10:00|319.75|319.6|319.65|319.45|319.85|319.7|319.6|319.45|184
1605842100000|2020-11-20 03:15:00|319.6|319.4|319.3|319.15|319.6|319.45|319.2|319.05|295
1605842400000|2020-11-20 03:20:00|319.4|319.2|319.4|319.25|319.65|319.5|319.35|319.15|199
1605842700000|2020-11-20 03:25:00|319.45|319.3|318.8|318.65|319.45|319.3|318.8|318.65|272
1605843000000|2020-11-20 03:30:00|318.85|318.6|318.75|318.6|319.1|318.95|318.7|318.55|298
1605843300000|2020-11-20 03:35:00|318.85|318.7|319.05|318.85|319.05|318.85|318.85|318.7|84
1605843600000|2020-11-20 03:40:00|319|318.9|318.85|318.7|319.1|318.95|318.75|318.6|159
1605843900000|2020-11-20 03:45:00|318.9|318.75|319|318.85|319.05|318.9|318.85|318.65|128
1605844200000|2020-11-20 03:50:00|319.05|318.9|318.9|318.75|319.05|318.9|318.75|318.6|166
1605844500000|2020-11-20 03:55:00|318.95|318.7|319.15|319|319.25|319.05|318.9|318.7|138
1605844800000|2020-11-20 04:00:00|319.2|319.05|319.3|319.15|319.35|319.2|319.2|319.05|111
1605845100000|2020-11-20 04:05:00|319.35|319.2|319.4|319.25|319.45|319.3|319.35|319.2|94
1605845400000|2020-11-20 04:10:00|319.45|319.3|319.55|319.4|319.65|319.45|319.45|319.3|224
1605845700000|2020-11-20 04:15:00|319.6|319.45|319.6|319.4|319.6|319.45|319.5|319.3|115
1605846000000|2020-11-20 04:20:00|319.55|319.45|319.65|319.5|319.65|319.5|319.55|319.4|84
1605846300000|2020-11-20 04:25:00|319.7|319.55|319.55|319.4|319.7|319.55|319.55|319.4|88
1605846600000|2020-11-20 04:30:00|319.6|319.45|319.75|319.6|319.75|319.6|319.6|319.45|61
1605846900000|2020-11-20 04:35:00|319.8|319.55|319.7|319.55|319.85|319.7|319.7|319.5|157
1605847200000|2020-11-20 04:40:00|319.75|319.6|319.85|319.7|319.9|319.7|319.75|319.6|77
1605847500000|2020-11-20 04:45:00|319.8|319.65|319.9|319.75|320|319.8|319.8|319.65|103
1605847800000|2020-11-20 04:50:00|319.85|319.7|319.95|319.8|319.95|319.8|319.85|319.7|68
1605848100000|2020-11-20 04:55:00|319.9|319.75|319.9|319.75|320.1|319.9|319.9|319.75|171
1605848400000|2020-11-20 05:00:00|319.8|319.65|319.6|319.45|319.8|319.65|319.5|319.35|462
1605848700000|2020-11-20 05:05:00|319.55|319.4|319.25|319.05|319.55|319.4|319.25|319.05|210
1605849000000|2020-11-20 05:10:00|319.2|319.1|319.15|319|319.25|319.1|319|318.85|152
1605849300000|2020-11-20 05:15:00|319.1|318.95|319.5|319.35|319.55|319.4|319.1|318.95|261
1605849600000|2020-11-20 05:20:00|319.45|319.3|319.25|319.1|319.5|319.35|319.2|319.05|123
1605849900000|2020-11-20 05:25:00|319.3|319.15|319.45|319.3|319.5|319.3|319.1|318.9|160
1605850200000|2020-11-20 05:30:00|319.35|319.25|319.4|319.25|319.5|319.3|319.35|319.15|137
1605850500000|2020-11-20 05:35:00|319.35|319.2|319.45|319.25|319.45|319.25|319.3|319.1|116
1605850800000|2020-11-20 05:40:00|319.5|319.3|319.4|319.25|319.55|319.4|319.4|319.2|168
1605851100000|2020-11-20 05:45:00|319.35|319.2|319.3|319.15|319.45|319.3|319.3|319.15|122
1605851400000|2020-11-20 05:50:00|319.25|319.05|319.3|319.15|319.3|319.15|319.2|319.05|74
1605851700000|2020-11-20 05:55:00|319.4|319.2|319.35|319.15|319.45|319.3|319.25|319.1|192
1605852000000|2020-11-20 06:00:00|319.3|319.2|319.4|319.2|319.4|319.25|319.25|319.1|91
1605852300000|2020-11-20 06:05:00|319.35|319.25|319.6|319.45|319.65|319.5|319.3|319.15|134
1605852600000|2020-11-20 06:10:00|319.65|319.5|319.85|319.65|319.85|319.7|319.6|319.45|141
1605852900000|2020-11-20 06:15:00|319.8|319.6|319.8|319.65|319.9|319.75|319.75|319.6|114
1605853200000|2020-11-20 06:20:00|319.75|319.6|319.75|319.6|319.8|319.65|319.6|319.45|128
1605853500000|2020-11-20 06:25:00|319.8|319.65|319.8|319.65|319.9|319.75|319.8|319.6|132
1605853800000|2020-11-20 06:30:00|319.85|319.7|319.9|319.75|319.95|319.8|319.85|319.7|180
1605854100000|2020-11-20 06:35:00|319.95|319.8|319.95|319.8|319.95|319.8|319.9|319.75|117
1605854400000|2020-11-20 06:40:00|319.9|319.75|320.05|319.85|320.05|319.9|319.9|319.75|141
1605854700000|2020-11-20 06:45:00|320|319.8|319.8|319.65|320|319.85|319.75|319.6|155
1605855000000|2020-11-20 06:50:00|319.75|319.6|319.95|319.75|319.95|319.8|319.75|319.6|144
1605855300000|2020-11-20 06:55:00|319.9|319.8|319.9|319.75|319.95|319.8|319.9|319.75|102
1605855600000|2020-11-20 07:00:00|319.85|319.7|320.05|319.9|320.15|320|319.85|319.7|328
1605855900000|2020-11-20 07:05:00|320.1|319.95|319.7|319.55|320.15|320|319.7|319.55|525
1605856200000|2020-11-20 07:10:00|319.65|319.5|319.9|319.75|319.95|319.8|319.6|319.45|320
1605856500000|2020-11-20 07:15:00|319.95|319.8|320.05|319.9|320.1|319.95|319.85|319.7|181
1605856800000|2020-11-20 07:20:00|320|319.85|319.7|319.55|320|319.85|319.6|319.45|149
1605857100000|2020-11-20 07:25:00|319.75|319.6|319.75|319.6|319.9|319.75|319.65|319.5|210
1605857400000|2020-11-20 07:30:00|319.8|319.65|319.9|319.75|319.95|319.75|319.8|319.65|109
1605857700000|2020-11-20 07:35:00|319.95|319.7|319.85|319.7|319.95|319.75|319.7|319.55|174
1605858000000|2020-11-20 07:40:00|319.9|319.75|319.8|319.65|319.9|319.75|319.75|319.55|117
1605858300000|2020-11-20 07:45:00|319.75|319.55|319.8|319.65|319.85|319.7|319.65|319.5|273
1605858600000|2020-11-20 07:50:00|319.75|319.6|319.8|319.65|319.8|319.65|319.7|319.5|140
1605858900000|2020-11-20 07:55:00|319.75|319.6|319.6|319.45|319.85|319.7|319.6|319.45|180
1605859200000|2020-11-20 08:00:00|319.55|319.4|319.75|319.6|319.75|319.6|319.3|319.15|401
1605859500000|2020-11-20 08:05:00|319.8|319.65|319.8|319.65|319.85|319.7|319.6|319.45|237
1605859800000|2020-11-20 08:10:00|319.75|319.6|319.8|319.65|319.85|319.7|319.75|319.6|159
1605860100000|2020-11-20 08:15:00|319.85|319.7|319.95|319.8|320.05|319.9|319.8|319.65|306
1605860400000|2020-11-20 08:20:00|320|319.85|320|319.85|320.15|320|320|319.85|176
1605860700000|2020-11-20 08:25:00|319.95|319.8|320.1|319.95|320.1|319.95|319.85|319.7|153
1605861000000|2020-11-20 08:30:00|320.05|319.9|320.15|319.95|320.25|320.1|320.05|319.9|270
1605861300000|2020-11-20 08:35:00|320.2|320|320.05|319.85|320.2|320.05|320|319.8|224
1605861600000|2020-11-20 08:40:00|320|319.9|320.2|320.05|320.2|320.05|320|319.85|192
1605861900000|2020-11-20 08:45:00|320.25|320.1|320.15|320|320.25|320.1|320.15|320|265
1605862200000|2020-11-20 08:50:00|320.2|320.05|320.25|320.1|320.3|320.15|320.15|320|299
1605862500000|2020-11-20 08:55:00|320.3|320.15|320.35|320.15|320.4|320.2|320.2|320|464
1605862800000|2020-11-20 09:00:00|320.3|320.2|320.05|319.85|320.3|320.2|319.95|319.75|1086
1605863100000|2020-11-20 09:05:00|320.1|319.9|319.85|319.7|320.1|319.95|319.8|319.65|384
1605863400000|2020-11-20 09:10:00|319.8|319.65|319.8|319.55|319.9|319.7|319.7|319.55|127
1605863700000|2020-11-20 09:15:00|319.75|319.6|319.75|319.55|319.8|319.65|319.7|319.55|149
1605864000000|2020-11-20 09:20:00|320|319.4|319.9|319.3|320|319.4|319.8|319.2|0
1605864300000|2020-11-20 09:25:00|319.8|319.2|320.6|320|320.6|320|319.8|319.2|11
1605864600000|2020-11-20 09:30:00|320.7|320.1|320.7|320.1|320.7|320.1|320.5|319.9|0
1605864900000|2020-11-20 09:35:00|320.6|320|320.7|320.1|320.8|320.2|320.6|320|0
1605865200000|2020-11-20 09:40:00|320.8|320.2|320.8|320.2|320.8|320.2|320.7|320.1|0
1605865500000|2020-11-20 09:45:00|320.7|320.1|320.7|320.1|320.8|320.2|320.7|320.1|0
1605865800000|2020-11-20 09:50:00|320.25|320.05|320.2|320.05|320.3|320.1|320.15|320|25
1605866100000|2020-11-20 09:55:00|320.15|320|320.25|320.1|320.25|320.1|320.15|319.95|6
1605866400000|2020-11-20 10:00:00|320.3|320.15|320.35|320.15|320.35|320.15|320.3|320.15|8
1605866700000|2020-11-20 10:05:00|320.3|320.2|320.35|320.15|320.35|320.2|320.3|320.15|16
1605867000000|2020-11-20 10:10:00|320.3|320.2|320.5|320.35|320.5|320.35|320.3|320.15|37
1605867300000|2020-11-20 10:15:00|320.45|320.3|320.45|320.3|320.5|320.35|320.45|320.3|20
1605867600000|2020-11-20 10:20:00|320.5|320.25|320.45|320.3|320.5|320.3|320.45|320.25|5
1605867900000|2020-11-20 10:25:00|320.5|320.35|320.65|320.45|320.65|320.5|320.5|320.35|81
1605868200000|2020-11-20 10:30:00|320.7|320.5|320.7|320.55|320.75|320.6|320.7|320.45|26
1605868500000|2020-11-20 10:35:00|320.75|320.6|320.85|320.6|320.85|320.65|320.75|320.6|12
1605868800000|2020-11-20 10:40:00|321|320.65|320.9|320.65|321|320.65|320.85|320.65|24
1605869100000|2020-11-20 10:45:00|320.95||320.9||321||320.9||0
1605869400000|2020-11-20 10:50:00|320.95|320.85|320.85|320.7|321.1|320.85|320.85|320.7|21
1605869700000|2020-11-20 10:55:00|320.95|320.65|320.75|320.55|320.95|320.65|320.75|320.55|8
1605870000000|2020-11-20 11:00:00|320.7|320.5|320.6|320.4|320.7|320.5|320.6|320.4|12
1605870300000|2020-11-20 11:05:00||320.35||320.35||320.35||320.35|0
1605870600000|2020-11-20 11:10:00|320.55||320.55||320.55||320.55||1
1605870900000|2020-11-20 11:15:00|320.5|320.3|320.5|320.3|320.55|320.3|320.5|320.3|5
1605871200000|2020-11-20 11:20:00|320.55|320.35|320.7|320.45|320.7|320.45|320.55|320.35|4
1605871500000|2020-11-20 11:25:00|320.65||320.65||320.65||320.6||0
1605871800000|2020-11-20 11:30:00|320.6||320.7||320.7||320.6||3
1605872100000|2020-11-20 11:35:00|320.75|320.6|320.85|320.7|320.9|320.75|320.75|320.5|34
1605872400000|2020-11-20 11:40:00|320.8|320.65|320.75|320.55|320.8|320.65|320.75|320.55|13
1605872700000|2020-11-20 11:45:00|320.65|320.5|320.65|320.45|320.65|320.5|320.65|320.45|9
1605873000000|2020-11-20 11:50:00|320.55|320.4|320.55|320.4|320.55|320.4|320.55|320.4|33
1605873300000|2020-11-20 11:55:00|320.6|320.45|320.9|320.65|320.9|320.65|320.55|320.45|48
1605873900000|2020-11-20 12:05:00|320.95|320.7|320.95|320.75|320.95|320.8|320.95|320.7|12
1605874200000|2020-11-20 12:10:00|320.9|320.85|321.05|320.9|321.05|320.9|320.9|320.8|9
1605874500000|2020-11-20 12:15:00|321|320.85|320.9|320.65|321|320.85|320.9|320.65|13
1605874800000|2020-11-20 12:20:00|||||||||2
1605875100000|2020-11-20 12:25:00|320.85|320.6|320.85|320.6|320.85|320.6|320.85|320.6|0
1605875400000|2020-11-20 12:30:00|320.65|320.5|320.65|320.45|320.85|320.5|320.65|320.45|26
1605875700000|2020-11-20 12:35:00||320.4||320.4||320.4||320.4|4
1605876000000|2020-11-20 12:40:00||320.35||320.4||320.4||320.35|40
1605876300000|2020-11-20 12:45:00||320.45||320.45||320.45||320.45|3
1605876600000|2020-11-20 12:50:00||320.4||320.45||320.45||320.4|3
1605876900000|2020-11-20 12:55:00|320.75|320.5|320.75|320.5|320.75|320.5|320.75|320.5|5
1605877200000|2020-11-20 13:00:00|320.8|320.55|321.25|321.1|321.25|321.1|320.8|320.55|187
1605877500000|2020-11-20 13:05:00|321.3|321.05|321.4|321.25|321.4|321.25|321.3|321.05|111
1605877800000|2020-11-20 13:10:00|321.35|321.15|321.25|321|321.35|321.25|321.25|321|37
1605878100000|2020-11-20 13:15:00|321.2||321.2||321.2||321.2||0
1605878400000|2020-11-20 13:20:00||320.95||320.95||320.95||320.95|6
1605878700000|2020-11-20 13:25:00|321.15|320.9|321.1|320.95|321.15|320.95|321.1|320.9|7
1605879000000|2020-11-20 13:30:00|321.15|321|321.15|320.95|321.15|321|321.1|320.95|22
1605879300000|2020-11-20 13:35:00|321.1|320.9|321.15|320.95|321.15|320.95|321.05|320.9|16
1605879600000|2020-11-20 13:40:00|321.1|320.9|320.95|320.8|321.1|320.95|320.95|320.8|11
1605879900000|2020-11-20 13:45:00|320.9|320.75|321|320.75|321|320.75|320.9|320.7|5
1605880200000|2020-11-20 13:50:00||320.8||320.75||320.8||320.75|2
1605880500000|2020-11-20 13:55:00|320.95|320.65|320.95|320.65|320.95|320.65|320.95|320.65|6
1605880800000|2020-11-20 14:00:00|320.9|320.7|320.95|320.65|320.95|320.7|320.8|320.65|9
1605881100000|2020-11-20 14:05:00||320.7||320.7||320.7||320.7|0
1605881400000|2020-11-20 14:10:00|321|320.8|321.1|320.8|321.1|320.85|321|320.8|6
1605881700000|2020-11-20 14:15:00|||||||||241
1605882000000|2020-11-20 14:20:00||320.75||320.75||320.75||320.75|2
1605882300000|2020-11-20 14:25:00|321.05|320.8|321|320.75|321.05|320.8|321|320.7|2
1605882600000|2020-11-20 14:30:00|320.9|320.7|320.95|320.7|320.95|320.7|320.8|320.55|66
1605882900000|2020-11-20 14:35:00|321.05|320.65|321.1|320.85|321.15|320.85|321.05|320.65|12
1605883200000|2020-11-20 14:40:00|321.15|320.95|321.1|320.85|321.15|321|321.1|320.85|9
1605883500000|2020-11-20 14:45:00|321.05|320.9|320.95|320.75|321.05|320.9|320.95|320.75|3
1605883800000|2020-11-20 14:50:00|321.05|320.8|320.95|320.7|321.1|320.85|320.95|320.7|16
1605884100000|2020-11-20 14:55:00|321|320.85|320.95|320.8|321|320.85|320.85|320.6|41
1605884400000|2020-11-20 15:00:00|321|320.75|321|320.75|321.1|320.85|320.95|320.75|8
1605884700000|2020-11-20 15:05:00|320.95|320.8|320.9|320.75|321.05|320.85|320.8|320.65|59
1605885000000|2020-11-20 15:10:00|320.85|320.7|320.8|320.55|320.85|320.7|320.8|320.55|3
1605885300000|2020-11-20 15:15:00||320.6||320.6||320.6||320.55|2
1605885600000|2020-11-20 15:20:00|320.85|320.65|320.8|320.65|320.85|320.65|320.8|320.6|8
1605885900000|2020-11-20 15:25:00|320.75|320.6|320.7|320.5|320.75|320.6|320.7|320.45|26
1605886200000|2020-11-20 15:30:00||320.55||320.45||320.55||320.45|8
1605886500000|2020-11-20 15:35:00|320.65|320.5|320.7|320.55|320.8|320.6|320.6|320.5|66
1605886800000|2020-11-20 15:40:00|320.8|320.6|320.75|320.55|320.8|320.6|320.7|320.55|20
1605887100000|2020-11-20 15:45:00|320.8|320.6|320.75|320.55|320.8|320.6|320.75|320.55|10
1605887400000|2020-11-20 15:50:00|320.8|320.6|320.8|320.6|320.8|320.6|320.8|320.6|4
1605887700000|2020-11-20 15:55:00|320.7|320.55|320.5|320.3|320.7|320.55|320.5|320.3|34
1605888000000|2020-11-20 16:00:00|320.45|320.25|320.45|320.25|320.5|320.25|320.45|320.25|45
1605888300000|2020-11-20 16:05:00|320.4|320.3|320.7|320.45|320.7|320.5|320.4|320.3|23
1605888600000|2020-11-20 16:10:00|320.6|320.5|320.7|320.45|320.7|320.5|320.6|320.45|3
1605888900000|2020-11-20 16:15:00|320.6||320.6||320.7||320.6||3
1605889200000|2020-11-20 16:20:00||320.4||320.35||320.4||320.35|13
1605889500000|2020-11-20 16:25:00|320.7|320.4|320.7|320.5|320.7|320.5|320.55|320.4|7
1605889800000|2020-11-20 16:30:00|320.75|320.55|320.9|320.7|320.9|320.7|320.75|320.55|6
1605890100000|2020-11-20 16:35:00|320.95|320.75|321|320.8|321|320.8|320.95|320.75|21
1605890400000|2020-11-20 16:40:00|321.05|320.85|321.05|320.9|321.05|320.9|321.05|320.85|7
1605890700000|2020-11-20 16:45:00|321.1|320.85|320.9|320.7|321.1|320.9|320.75|320.55|53
1605891000000|2020-11-20 16:50:00|320.95|320.65|320.95|320.7|320.95|320.8|320.95|320.55|19
1605891300000|2020-11-20 16:55:00|320.9|320.75|320.95|320.75|321|320.85|320.9|320.75|13
1605891600000|2020-11-20 17:00:00|320.9|320.7|320.9|320.65|320.9|320.7|320.85|320.65|8
1605891900000|2020-11-20 17:05:00|320.95|320.7|320.9|320.65|320.95|320.75|320.9|320.65|4
1605892200000|2020-11-20 17:10:00|320.85|320.6|320.85|320.65|320.85|320.7|320.85|320.6|2
1605892500000|2020-11-20 17:15:00||320.6||320.6||320.65||320.55|4
1605892800000|2020-11-20 17:20:00||320.65||320.6||320.65||320.6|4
1605893100000|2020-11-20 17:25:00|320.9|320.65|320.95|320.7|320.95|320.75|320.85|320.65|4
1605893400000|2020-11-20 17:30:00|321|320.75|321.1|320.85|321.15|320.95|320.95|320.7|9
1605893700000|2020-11-20 17:35:00|321.05|320.9|321.1|320.85|321.1|320.95|321.05|320.85|4
1605894000000|2020-11-20 17:40:00||320.8||320.9||320.9||320.8|2
1605894300000|2020-11-20 17:45:00||320.95||320.9||320.95||320.85|7
1605894600000|2020-11-20 17:50:00||320.95||320.95||320.95||320.9|4
1605894900000|2020-11-20 17:55:00|321.15|320.9|321.15|320.95|321.2|321.05|321.15|320.9|52
1605895200000|2020-11-20 18:00:00|321.1|320.9|321.1|320.9|321.15|321|321.05|320.85|16
1605895500000|2020-11-20 18:05:00|321.05|320.85|321.05|320.85|321.05|320.9|321.05|320.8|2
1605895800000|2020-11-20 18:10:00|321.1|320.9|321.15|320.95|321.15|320.95|321.1|320.9|6
1605896100000|2020-11-20 18:15:00|321.2|321|321.2|321.05|321.2|321.05|321.2|321|8
1605896400000|2020-11-20 18:20:00|321.25|321.1|321.35|321.2|321.35|321.2|321.25|321.1|10
1605896700000|2020-11-20 18:25:00|321.3|321.15|321.35|321.2|321.35|321.2|321.3|321.15|28
1605897000000|2020-11-20 18:30:00|321.3|321.15|321.3|321.15|321.3|321.15|321.3|321.1|4
1605897300000|2020-11-20 18:35:00|321.35|321.2|321.4|321.2|321.4|321.25|321.35|321.2|11
1605897600000|2020-11-20 18:40:00||321.25||321.2||321.25||321.2|7
1605897900000|2020-11-20 18:45:00|321.45|321.25|321.4|321.2|321.45|321.25|321.4|321.2|9
1605898200000|2020-11-20 18:50:00||321.25||321.2||321.25||321.15|7
1605898500000|2020-11-20 18:55:00||321.25||321.25||321.25||321.2|3
1605898800000|2020-11-20 19:00:00|321.45|321.3|321.45|321.25|321.45|321.3|321.4|321.25|9
1605899100000|2020-11-20 19:05:00|321.4|321.2|321.4|321.25|321.45|321.25|321.35|321.2|6
1605899400000|2020-11-20 19:10:00|321.45|321.2|321.4|321.25|321.45|321.25|321.4|321.2|9
1605899700000|2020-11-20 19:15:00||321.2||321.2||321.25||321.2|6
1605900000000|2020-11-20 19:20:00|321.45|321.25|321.45|321.25|321.45|321.3|321.45|321.2|10
1605900300000|2020-11-20 19:25:00|321.4|321.3|321.45|321.3|321.45|321.3|321.4|321.15|8
1605900600000|2020-11-20 19:30:00|321.5|321.25|321.5|321.35|321.5|321.35|321.5|321.25|19
1605900900000|2020-11-20 19:35:00|321.55|321.4|321.55|321.35|321.55|321.4|321.55|321.35|12
1605901200000|2020-11-20 19:40:00|321.5|321.3|321.5|321.3|321.5|321.35|321.45|321.2|11
1605901500000|2020-11-20 19:45:00|321.45|321.35|321.45|321.3|321.5|321.35|321.45|321.25|10
1605901800000|2020-11-20 19:50:00|321.5|321.35|321.5|321.35|321.5|321.35|321.5|321.3|6
1605902100000|2020-11-20 19:55:00|321.45|321.3|321.5|321.35|321.5|321.35|321.45|321.2|7
1605902400000|2020-11-20 20:00:00|321.55|321.4|321.5|321.35|321.55|321.4|321.5|321.35|8
1605902700000|2020-11-20 20:05:00|321.45|321.25|321.5|321.3|321.65|321.5|321.45|321.25|32
1605903000000|2020-11-20 20:10:00|321.45|321.25|321.35|321.15|321.45|321.25|321.35|321.15|9
1605903300000|2020-11-20 20:15:00|321.3|321.2|321.2|321|321.35|321.2|321.2|321|11
1605903600000|2020-11-20 20:20:00|321.25|321.05|321.25|321.1|321.3|321.15|321.25|321.05|10
1605903900000|2020-11-20 20:25:00|321.3|321.05|321.3|321|321.3|321.15|321.3|321|15
1605904200000|2020-11-20 20:30:00|321.15|320.95|321.25|321.05|321.3|321.05|321.1|320.9|28
1605904500000|2020-11-20 20:35:00|321.2|321.1|321.45|321.25|321.45|321.3|321.2|321.05|4
1605904800000|2020-11-20 20:40:00|321.4|321.2|321.45|321.2|321.45|321.25|321.25|321|44
1605905100000|2020-11-20 20:45:00|321.4|321.25|321.55|321.35|321.7|321.45|321.4|321.05|23
1605905400000|2020-11-20 20:50:00|321.5|321.25|321.3|321.15|321.6|321.3|321.3|321|29
1605905700000|2020-11-20 20:55:00|321.35|321.1|321.25|321|321.35|321.1|321.2|321|9
1605906000000|2020-11-20 21:00:00|321.15|320.95|321.15|320.95|321.25|321|321.1|320.95|13
1605906300000|2020-11-20 21:05:00|321.25|321|321.1|320.9|321.25|321|321.05|320.9|7
1605906600000|2020-11-20 21:10:00|321.05|320.85|321.2|320.6|321.3|320.85|320.95|320.6|27
1605906900000|2020-11-20 21:15:00|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|0
1605907200000|2020-11-20 21:20:00|321.4|320.8|321.3|320.7|321.4|320.8|321.3|320.7|0
1605907800000|2020-11-20 21:30:00|321.2|320.6|321.3|320.7|321.6|321|321.2|320.6|0
1605908100000|2020-11-20 21:35:00|321.4|320.8|321.5|320.9|321.6|321|321.3|320.7|0
1605908400000|2020-11-20 21:40:00|321.6|321|321.6|321|321.6|321|321.5|320.9|0
1605908700000|2020-11-20 21:45:00|321.5|320.9|321.5|320.9|321.6|321|321.5|320.9|0
1605909000000|2020-11-20 21:50:00|321.6|321|321.7|321.1|321.8|321.2|321.6|321|0
1605909300000|2020-11-20 21:55:00|321.8|321.2|321.8|321.2|321.8|321.2|321.7|321.1|0
1606086000000|2020-11-22 23:00:00|321.4|320.8|321.8|321.2|321.8|321.2|321.4|320.8|0
1606086300000|2020-11-22 23:05:00|321.7|321.1|322|321.4|322|321.4|321.7|321.1|0
1606086600000|2020-11-22 23:10:00|321.9|321.3|321.8|321.2|322|321.4|321.8|321.2|0
1606086900000|2020-11-22 23:15:00|321.9|321.3|321.7|321.1|321.9|321.3|321.6|321|0
1606087200000|2020-11-22 23:20:00|321.8|321.2|321.7|321.1|321.8|321.2|321.7|321.1|0
1606087500000|2020-11-22 23:25:00|321.8|321.2|321.8|321.2|321.9|321.3|321.8|321.2|0
1606087800000|2020-11-22 23:30:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|0
1606088100000|2020-11-22 23:35:00|321.8|321.2|321.7|321.1|321.8|321.2|321.7|321.1|0
1606088400000|2020-11-22 23:40:00|321.6|321|321.7|321.1|321.8|321.2|321.6|321|0
1606088700000|2020-11-22 23:45:00|321.8|321.2|321.9|321.3|322|321.4|321.8|321.2|0
1606089000000|2020-11-22 23:50:00|322|321.4|322.1|321.5|322.1|321.5|321.9|321.3|0
1606089300000|2020-11-22 23:55:00|322|321.4|322.1|321.5|322.1|321.5|322|321.4|0
1606089600000|2020-11-23 00:00:00|322|321.4|322|321.4|322.1|321.5|322|321.4|0
1606089900000|2020-11-23 00:05:00|322.1|321.5|322.1|321.5|322.1|321.5|322|321.4|0
1606090200000|2020-11-23 00:10:00|322.2|321.6|322.2|321.6|322.3|321.7|322.1|321.5|0
1606090500000|2020-11-23 00:15:00|322.3|321.7|322.4|321.8|322.4|321.8|322.2|321.6|0
1606090800000|2020-11-23 00:20:00|322.3|321.7|322.4|321.8|322.4|321.8|322.3|321.7|0
1606091100000|2020-11-23 00:25:00|322.3|321.7|322|321.4|322.3|321.7|322|321.4|0
1606091400000|2020-11-23 00:30:00|321.55|321.2|321.7|321.55|321.95|321.75|320.75|320.6|549
1606091700000|2020-11-23 00:35:00|321.75|321.6|321.6|321.35|321.95|321.8|321.4|321.25|135
1606092000000|2020-11-23 00:40:00|321.65|321.4|322.2|322|322.25|322|321.65|321.4|85
1606092300000|2020-11-23 00:45:00|322.15|321.95|322.4|322.2|322.55|322.35|321.9|321.7|254
1606092600000|2020-11-23 00:50:00|322.45|322.25|322.35|322.2|322.45|322.25|322.3|322.15|48
1606092900000|2020-11-23 00:55:00|322.45|322.25|322.9|322.7|322.95|322.8|321.95|321.8|228
1606093200000|2020-11-23 01:00:00|322.6|322.4|323.15|322.95|323.15|323|322|321.85|828
1606093500000|2020-11-23 01:05:00|323.1|322.9|323.65|323.45|323.65|323.45|323.1|322.9|731
1606093800000|2020-11-23 01:10:00|323.6|323.5|323.7|323.55|323.8|323.65|323.35|323.2|440
1606094100000|2020-11-23 01:15:00|323.65|323.5|323.65|323.5|323.95|323.8|323.55|323.4|463
1606094400000|2020-11-23 01:20:00|323.7|323.55|323.75|323.6|324.15|324|323.65|323.55|289
1606094700000|2020-11-23 01:25:00|323.8|323.65|323.9|323.7|324.05|323.85|323.55|323.35|254
1606095000000|2020-11-23 01:30:00|323.85|323.75|323.25|323.1|323.85|323.75|323|322.85|444
1606095300000|2020-11-23 01:35:00|323.15|323.05|323.35|323.15|323.4|323.25|323.05|322.9|207
1606095600000|2020-11-23 01:40:00|323.4|323.2|323.45|323.25|323.75|323.55|323.4|323.2|218
1606095900000|2020-11-23 01:45:00|323.4|323.3|323.25|323.05|323.6|323.4|323.15|323|179
1606096200000|2020-11-23 01:50:00|323.3|323.1|323.15|323|323.5|323.3|323.15|322.95|274
1606096500000|2020-11-23 01:55:00|323.1|322.95|323.2|323|323.25|323.05|323|322.85|144
1606096800000|2020-11-23 02:00:00|323.15|322.9|322.8|322.6|323.15|322.9|322.65|322.5|2075
1606097100000|2020-11-23 02:05:00|322.75|322.65|322.75|322.6|322.85|322.65|322.65|322.45|131
1606097400000|2020-11-23 02:10:00|322.8|322.65|322.75|322.55|323.05|322.85|322.7|322.5|189
1606097700000|2020-11-23 02:15:00|322.7|322.6|322.9|322.7|322.95|322.8|322.65|322.45|150
1606098000000|2020-11-23 02:20:00|322.95|322.75|322.95|322.8|323.05|322.9|322.85|322.7|99
1606098300000|2020-11-23 02:25:00|322.9|322.75|322.85|322.7|323|322.85|322.8|322.65|148
1606098600000|2020-11-23 02:30:00|322.9|322.75|322.8|322.6|322.95|322.8|322.6|322.45|205
1606098900000|2020-11-23 02:35:00|322.75|322.65|322.85|322.7|322.9|322.75|322.65|322.5|62
1606099200000|2020-11-23 02:40:00|322.8|322.65|322.8|322.65|322.9|322.75|322.65|322.5|80
1606099500000|2020-11-23 02:45:00|322.85|322.7|323|322.85|323.1|322.95|322.75|322.6|181
1606099800000|2020-11-23 02:50:00|322.95|322.8|323.05|322.9|323.25|323.1|322.95|322.75|116
1606100100000|2020-11-23 02:55:00|323.1|322.95|323.3|323.15|323.35|323.2|323.1|322.9|130
1606100400000|2020-11-23 03:00:00|323.35|323.1|323.25|323.05|323.35|323.1|323.15|322.95|60
1606100700000|2020-11-23 03:05:00|323.2|323|323.1|322.95|323.25|323.05|323|322.85|149
1606101000000|2020-11-23 03:10:00|323.05|322.9|323|322.85|323.15|323|323|322.85|188
1606101300000|2020-11-23 03:15:00|323.05|322.9|323.1|322.9|323.15|323|323|322.8|646
1606101600000|2020-11-23 03:20:00|323.05|322.95|322.95|322.8|323.1|322.95|322.95|322.75|33
1606101900000|2020-11-23 03:25:00|322.9|322.75|322.95|322.8|323.2|323.05|322.9|322.75|153
1606102200000|2020-11-23 03:30:00|323|322.85|322.95|322.8|323.05|322.9|322.95|322.8|1503
1606102500000|2020-11-23 03:35:00|322.9|322.75|323|322.85|323.05|322.9|322.9|322.75|1226
1606102800000|2020-11-23 03:40:00|323.05|322.8|323|322.85|323.05|322.9|322.95|322.8|61
1606103100000|2020-11-23 03:45:00|322.95|322.8|323.05|322.9|323.1|322.95|322.95|322.8|149
1606103400000|2020-11-23 03:50:00|323|322.85|323.05|322.85|323.1|322.95|323|322.8|155
1606103700000|2020-11-23 03:55:00|323.1|322.9|323.05|322.85|323.1|322.9|323|322.85|65
1606104000000|2020-11-23 04:00:00|323.15|322.95|323.5|323.35|323.5|323.35|323.15|322.95|307
1606104300000|2020-11-23 04:05:00|323.55|323.3|323.55|323.4|323.55|323.4|323.45|323.25|307
1606104600000|2020-11-23 04:10:00|323.6|323.45|323.7|323.55|323.7|323.55|323.6|323.4|256
1606104900000|2020-11-23 04:15:00|323.65|323.5|323.75|323.6|323.8|323.6|323.65|323.5|1161
1606105200000|2020-11-23 04:20:00|323.8|323.65|323.75|323.55|323.8|323.65|323.65|323.5|228
1606105500000|2020-11-23 04:25:00|323.7|323.6|323.75|323.6|323.75|323.6|323.65|323.5|252
1606105800000|2020-11-23 04:30:00|323.7|323.55|323.65|323.5|323.7|323.6|323.55|323.4|286
1606106100000|2020-11-23 04:35:00|323.7|323.55|323.8|323.65|323.8|323.65|323.7|323.55|263
1606106400000|2020-11-23 04:40:00|323.85|323.7|323.8|323.6|323.95|323.8|323.8|323.6|428
1606106700000|2020-11-23 04:45:00|323.75|323.65|324|323.8|324|323.85|323.75|323.65|319
1606107000000|2020-11-23 04:50:00|323.95|323.85|323.75|323.6|324|323.85|323.75|323.6|215
1606107300000|2020-11-23 04:55:00|323.7|323.55|323.7|323.55|323.85|323.65|323.7|323.55|277
1606107600000|2020-11-23 05:00:00|323.6|323.4|323.85|323.65|323.9|323.7|323.5|323.3|440
1606107900000|2020-11-23 05:05:00|323.9|323.75|323.85|323.7|324|323.85|323.85|323.7|233
1606108200000|2020-11-23 05:10:00|323.9|323.65|323.95|323.75|324.1|323.95|323.65|323.5|173
1606108500000|2020-11-23 05:15:00|323.9|323.8|324.1|323.95|324.1|323.95|323.85|323.7|109
1606108800000|2020-11-23 05:20:00|324.05|323.9|324.05|323.85|324.15|324|324|323.85|247
1606109100000|2020-11-23 05:25:00|324|323.9|324.1|323.9|324.15|324|324|323.85|164
1606109400000|2020-11-23 05:30:00|324.05|323.85|324.05|323.9|324.1|323.95|323.95|323.8|177
1606109700000|2020-11-23 05:35:00|324|323.85|324.15|324|324.15|324|323.95|323.8|102
1606110000000|2020-11-23 05:40:00|324.1|323.95|324.2|324|324.2|324.05|324.05|323.85|589
1606110300000|2020-11-23 05:45:00|324.15|323.95|324.35|324.15|324.35|324.2|324.15|323.95|508
1606110600000|2020-11-23 05:50:00|324.3|324.2|324.45|324.25|324.5|324.3|324.25|324.1|356
1606110900000|2020-11-23 05:55:00|324.4|324.3|324.6|324.4|324.6|324.45|324.4|324.25|206
1606111200000|2020-11-23 06:00:00|324.55|324.45|324.7|324.55|324.75|324.6|324.55|324.35|259
1606111500000|2020-11-23 06:05:00|324.75|324.5|324.55|324.35|324.75|324.6|324.4|324.25|339
1606111800000|2020-11-23 06:10:00|324.5|324.3|324.6|324.45|324.65|324.5|324.4|324.25|132
1606112100000|2020-11-23 06:15:00|324.65|324.5|324.7|324.55|324.7|324.55|324.5|324.35|168
1606112400000|2020-11-23 06:20:00|324.75|324.6|324.65|324.5|324.75|324.6|324.45|324.3|269
1606112700000|2020-11-23 06:25:00|324.7|324.55|324.7|324.5|324.8|324.65|324.65|324.5|210
1606113000000|2020-11-23 06:30:00|324.65|324.55|324.5|324.35|324.7|324.55|324.45|324.3|118
1606113300000|2020-11-23 06:35:00|324.45|324.3|324.55|324.4|324.6|324.45|324.45|324.3|102
1606113600000|2020-11-23 06:40:00|324.5|324.35|324.5|324.35|324.5|324.4|324.4|324.25|128
1606113900000|2020-11-23 06:45:00|324.45|324.3|324.4|324.25|324.5|324.35|324.35|324.2|156
1606114200000|2020-11-23 06:50:00|324.35|324.2|324.35|324.2|324.45|324.25|324.3|324.15|97
1606114500000|2020-11-23 06:55:00|324.3|324.15|324.3|324.15|324.4|324.2|324.3|324.1|139
1606114800000|2020-11-23 07:00:00|324.35|324.2|324.6|324.45|324.7|324.55|324.35|324.2|343
1606115100000|2020-11-23 07:05:00|324.65|324.5|324.75|324.6|324.85|324.65|324.6|324.45|217
1606115400000|2020-11-23 07:10:00|324.7|324.55|324.7|324.55|324.8|324.6|324.65|324.45|293
1606115700000|2020-11-23 07:15:00|324.65|324.5|324.6|324.45|324.7|324.5|324.5|324.35|127
1606116000000|2020-11-23 07:20:00|324.65|324.5|324.4|324.2|324.7|324.55|324.3|324.15|190
1606116300000|2020-11-23 07:25:00|324.45|324.25|324.6|324.45|324.65|324.45|324.45|324.25|793
1606116600000|2020-11-23 07:30:00|324.55|324.4|324.55|324.4|324.6|324.45|324.4|324.25|711
1606116900000|2020-11-23 07:35:00|324.6|324.45|324.7|324.55|324.7|324.55|324.45|324.3|520
1606117200000|2020-11-23 07:40:00|324.75|324.5|324.65|324.5|324.75|324.6|324.6|324.45|162
1606117500000|2020-11-23 07:45:00|324.7|324.55|324.7|324.55|324.7|324.55|324.6|324.45|99
1606117800000|2020-11-23 07:50:00|324.75|324.6|324.9|324.75|325|324.8|324.7|324.55|403
1606118100000|2020-11-23 07:55:00|324.85|324.7|324.7|324.55|324.95|324.8|324.65|324.5|344
1606118400000|2020-11-23 08:00:00|324.75|324.6|324.85|324.7|324.9|324.75|324.7|324.55|191
1606118700000|2020-11-23 08:05:00|324.9|324.75|325|324.85|325.2|325|324.9|324.75|401
1606119000000|2020-11-23 08:10:00|325.05|324.9|324.8|324.65|325.05|324.9|324.8|324.6|130
1606119300000|2020-11-23 08:15:00|324.85|324.7|325|324.85|325|324.85|324.75|324.6|122
1606119600000|2020-11-23 08:20:00|325.05|324.9|325.3|325.15|325.3|325.15|325.05|324.9|558
1606119900000|2020-11-23 08:25:00|325.35|325.2|325.05|324.9|325.4|325.25|324.8|324.65|539
1606120200000|2020-11-23 08:30:00|325.1|324.95|325.1|324.95|325.25|325.1|325.05|324.9|444
1606120500000|2020-11-23 08:35:00|325.15|324.9|325.2|325|325.25|325.05|325.05|324.9|227
1606120800000|2020-11-23 08:40:00|325.15|325.05|325.25|325.1|325.35|325.2|325.05|324.9|436
1606121100000|2020-11-23 08:45:00|325.2|325.05|325.5|325.35|325.55|325.4|325.15|325|404
1606121400000|2020-11-23 08:50:00|325.55|325.4|325.3|325.15|325.55|325.4|325.2|325.05|1998
1606121700000|2020-11-23 08:55:00|325.35|325.2|325.65|325.45|325.7|325.55|325.25|325.1|613
1606122000000|2020-11-23 09:00:00|325.6|325.5|325.05|324.9|325.65|325.5|325.05|324.9|699
1606122300000|2020-11-23 09:05:00|325.1|324.95|325.05|324.9|325.2|325.05|325.05|324.9|327
1606122600000|2020-11-23 09:10:00|325|324.85|324.95|324.75|325.05|324.9|324.9|324.75|242
1606122900000|2020-11-23 09:15:00|324.9|324.8|324.85|324.7|324.95|324.8|324.8|324.65|916
1606123200000|2020-11-23 09:20:00|325|324.4|325.1|324.5|325.2|324.6|325|324.4|0
1606123500000|2020-11-23 09:25:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|56
1606123800000|2020-11-23 09:30:00|325|324.4|325|324.4|325.1|324.5|324.9|324.3|0
1606124100000|2020-11-23 09:35:00|324.9|324.3|324.5|323.9|325|324.4|324.5|323.9|0
1606124400000|2020-11-23 09:40:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|0
1606125000000|2020-11-23 09:50:00|324.95|324.6|324.95|324.8|325|324.8|324.45|324.15|181
1606125300000|2020-11-23 09:55:00|325|324.85|325.05|324.85|325.05|324.9|324.95|324.8|13
1606125600000|2020-11-23 10:00:00|325|324.9|325.05|324.9|325.05|324.9|325|324.85|6
1606125900000|2020-11-23 10:05:00|325.1|324.95|325.1|324.9|325.1|324.95|325.05|324.9|2
1606126200000|2020-11-23 10:10:00|325.05||325.1||325.1||325.05||3
1606126500000|2020-11-23 10:15:00|325.05|324.95|325.15|325|325.2|325|325.05|324.95|3
1606126800000|2020-11-23 10:20:00|325.2|325.05|325.3|325.15|325.35|325.15|325.2|325|6
1606127100000|2020-11-23 10:25:00|325.35|325.2|325.3|325.15|325.4|325.25|325.3|325.15|17
1606127400000|2020-11-23 10:30:00|325.25|325.1|325.1|324.9|325.25|325.1|325.05|324.9|35
1606127700000|2020-11-23 10:35:00|325.05||325.15||325.15||325.05||0
1606128000000|2020-11-23 10:40:00|325.2|324.95|325.05|324.85|325.2|325|325|324.85|8
1606128300000|2020-11-23 10:45:00|325.1||325.1||325.1||325.1||0
1606128600000|2020-11-23 10:50:00|325.05||325.05||325.1||325||34
1606128900000|2020-11-23 10:55:00|325|324.9|325.1|324.9|325.1|324.9|325|324.9|1
1606129200000|2020-11-23 11:00:00|325.05||325.05||325.1||325.05||1
1606129500000|2020-11-23 11:05:00|325.1||325.1||325.1||325.05||0
1606129800000|2020-11-23 11:10:00||324.95||324.95||324.95||324.95|0
1606130100000|2020-11-23 11:15:00|325.15|325|325.1|324.95|325.15|325|325.1|324.95|34
1606130400000|2020-11-23 11:20:00|325.15||325.15||325.15||325.1||1
1606130700000|2020-11-23 11:25:00|325.1|324.9|325.05|324.9|325.15|324.9|325.05|324.9|11
1606131000000|2020-11-23 11:30:00|325|324.85|325.05|324.85|325.1|324.9|324.95|324.8|50
1606131300000|2020-11-23 11:35:00|325.15||325.1||325.15||325.1||1
1606131600000|2020-11-23 11:40:00|325.15|324.9|325.15|325|325.15|325|325.15|324.9|9
1606131900000|2020-11-23 11:45:00|325.1|324.95|325.1|324.95|325.1|324.95|325.1|324.95|12
1606132200000|2020-11-23 11:50:00|325.15||325.1||325.15||325.1||5
1606132500000|2020-11-23 11:55:00|325.15||325.15||325.15||325.15||2
1606132800000|2020-11-23 12:00:00|325.1||325.15||325.2||325.1||9
1606133100000|2020-11-23 12:05:00|325.1|324.9|325.05|324.85|325.15|324.9|325|324.85|55
1606133400000|2020-11-23 12:10:00|325.1|324.9|325.1|324.95|325.15|324.95|325.05|324.9|42
1606133700000|2020-11-23 12:15:00|325.15|325|325.2|325|325.2|325|325.15|325|18
1606134000000|2020-11-23 12:20:00|325.25|325.05|325.3|325.05|325.3|325.05|325.25|325.05|5
1606134300000|2020-11-23 12:25:00|325.35|325.1|325.5|325.25|325.5|325.25|325.35|325.1|7
1606134900000|2020-11-23 12:35:00|325.45||325.45||325.45||325.45||1
1606135200000|2020-11-23 12:40:00|||||||||1
1606135500000|2020-11-23 12:45:00|325.4|325.3|325.4|325.2|325.45|325.3|325.4|325.2|13
1606135800000|2020-11-23 12:50:00|325.45|325.25|325.4|325.25|325.45|325.25|325.4|325.25|1
1606136100000|2020-11-23 12:55:00|325.45|325.3|325.45|325.25|325.45|325.3|325.4|325.25|2
1606136400000|2020-11-23 13:00:00|||||||||2
1606136700000|2020-11-23 13:05:00|325.5|325.3|325.5|325.3|325.5|325.3|325.5|325.25|7
1606137000000|2020-11-23 13:10:00|325.55|325.35|325.55|325.35|325.55|325.4|325.55|325.3|7
1606137300000|2020-11-23 13:15:00|325.5|325.3|325.5|325.3|325.55|325.35|325.45|325.3|44
1606137600000|2020-11-23 13:20:00||325.35||325.3||325.35||325.3|3
1606137900000|2020-11-23 13:25:00||325.35||325.35||325.35||325.35|10
1606138200000|2020-11-23 13:30:00|325.55|325.3|325.65|325.5|325.65|325.5|325.5|325.3|477
1606138500000|2020-11-23 13:35:00|325.75|325.55|325.75|325.6|325.75|325.6|325.75|325.55|79
1606138800000|2020-11-23 13:40:00|325.7|325.55|325.25|325.05|325.7|325.55|325.1|324.9|249
1606139100000|2020-11-23 13:45:00|325.2|325|325.3|325.1|325.3|325.1|325.05|324.9|45
1606139400000|2020-11-23 13:50:00|325.35|325.15|325.1|324.95|325.35|325.15|325.1|324.9|35
1606139700000|2020-11-23 13:55:00|325.15|324.9|325.4|325.2|325.4|325.2|325.15|324.9|427
1606140000000|2020-11-23 14:00:00|325.45|325.25|325.45|325.25|325.45|325.3|325.45|325.25|248
1606140300000|2020-11-23 14:05:00|325.4|325.2|325.4|325.25|325.45|325.25|325.4|325.2|26
1606140600000|2020-11-23 14:10:00|325.45|325.3|325.45|325.3|325.5|325.35|325.4|325.3|136
1606140900000|2020-11-23 14:15:00|325.5|325.35|325.5|325.3|325.5|325.35|325.5|325.3|73
1606141200000|2020-11-23 14:20:00|325.55|325.35|325.5|325.35|325.6|325.45|325.45|325.3|110
1606141500000|2020-11-23 14:25:00|325.55|325.4|325.65|325.5|325.65|325.5|325.55|325.4|54
1606141800000|2020-11-23 14:30:00|325.7|325.6|325.75|325.5|325.75|325.6|325.6|325.45|114
1606142100000|2020-11-23 14:35:00|325.7|325.45|325.6|325.4|325.7|325.45|325.55|325.4|17
1606142400000|2020-11-23 14:40:00||325.35||325.45||325.45||325.35|11
1606142700000|2020-11-23 14:45:00|325.7|325.5|325.6|325.4|326.1|325.9|325.6|325.4|200
1606143000000|2020-11-23 14:50:00|325.5|325.35|325.5|325.3|325.55|325.45|325.5|325.25|53
1606143300000|2020-11-23 14:55:00|325.4|325.35|325.1|324.9|325.5|325.35|325.1|324.9|78
1606143600000|2020-11-23 15:00:00|325.05|324.85|325.1|324.85|325.2|325|324.9|324.7|54
1606143900000|2020-11-23 15:05:00|324.9|324.9|325.1|324.9|325.1|324.9|324.9|324.65|34
1606144200000|2020-11-23 15:10:00|325.05|324.85|324.8|324.65|325.05|324.95|324.7|324.5|55
1606144500000|2020-11-23 15:15:00|324.75|324.6|325.05|324.8|325.05|324.8|324.75|324.5|12
1606144800000|2020-11-23 15:20:00|324.9|324.65|324.9|324.6|324.9|324.65|324.9|324.6|69
1606145100000|2020-11-23 15:25:00|324.65|324.55|324.35|324.15|324.65|324.55|324.35|324.1|12
1606145400000|2020-11-23 15:30:00|324.3|324.1|324.75|324.55|324.75|324.55|324.3|324.05|478
1606145700000|2020-11-23 15:35:00|324.8|324.6|324.85|324.7|324.9|324.7|324.8|324.55|20
1606146000000|2020-11-23 15:40:00|324.9|324.8|324.85|324.6|325|324.8|324.85|324.6|30
1606146300000|2020-11-23 15:45:00|324.8|324.55|324.95|324.7|325|324.7|324.8|324.55|3
1606146900000|2020-11-23 15:55:00|324.85|324.75|324.95|324.75|324.95|324.75|324.85|324.7|342
1606147200000|2020-11-23 16:00:00||324.7||324.7||324.75||324.7|147
1606147500000|2020-11-23 16:05:00|324.9|324.65|324.35|324.1|324.9|324.65|324.35|324.1|54
1606147800000|2020-11-23 16:10:00|324.3|324.05|324.1|323.95|324.3|324.05|324.1|323.85|26
1606148100000|2020-11-23 16:15:00|323.95|323.75|324.2|324|324.2|324|323.95|323.7|26
1606148400000|2020-11-23 16:20:00|324.25|324.05|324.55|324.3|324.55|324.3|324.2|324.05|30
1606148700000|2020-11-23 16:25:00|324.65|324.35|324.6|324.35|324.65|324.35|324.6|324.35|272
1606149000000|2020-11-23 16:30:00|324.65|324.55|324.3|324|324.7|324.55|324.3|323.95|27
1606149300000|2020-11-23 16:35:00|324.4|324.15|324.5|324.25|324.65|324.4|324.4|324.15|42
1606149600000|2020-11-23 16:40:00|324.45|324.2|324.4|324.15|324.45|324.2|324.25|324.05|2
1606149900000|2020-11-23 16:45:00|324.45|324.2|324.65|324.3|324.65|324.35|324.45|324.2|17
1606150200000|2020-11-23 16:50:00||324.35||324.35||324.35||324.35|0
1606150500000|2020-11-23 16:55:00|324.7||324.8||324.8||324.7||2
1606150800000|2020-11-23 17:00:00|324.75|324.4|324.65|324.4|324.75|324.45|324.6|324.35|5
1606151100000|2020-11-23 17:05:00|324.6|324.35|324.65|324.4|324.7|324.5|324.6|324.35|12
1606151400000|2020-11-23 17:10:00|324.7|324.45|324.7|324.45|324.8|324.55|324.65|324.45|2
1606151700000|2020-11-23 17:15:00|324.75|324.4|324.85|324.55|324.85|324.55|324.7|324.4|3
1606152000000|2020-11-23 17:20:00|324.8|324.6|325.05|324.8|325.05|324.8|324.8|324.6|11
1606152300000|2020-11-23 17:25:00|325|324.7|325|324.75|325.05|324.75|324.85|324.65|2
1606152600000|2020-11-23 17:30:00|324.95|324.7|324.95|324.7|325|324.75|324.95|324.7|0
1606152900000|2020-11-23 17:35:00|325|324.75|325|324.75|325|324.75|325|324.75|0
1606153500000|2020-11-23 17:45:00|325.05|325|325.25|325|325.25|325|325.05|324.95|10
1606153800000|2020-11-23 17:50:00||325.05||325.05||325.05||325.05|0
1606154400000|2020-11-23 18:00:00||325||325||325||324.9|2
1606154700000|2020-11-23 18:05:00|325.3|325.05|325.3|325|325.35|325.2|325.3|325|21
1606155000000|2020-11-23 18:10:00|325.25|324.95|325.05|324.8|325.25|324.95|325.05|324.8|11
1606155300000|2020-11-23 18:15:00||324.75||324.75||324.75||324.75|1
1606155600000|2020-11-23 18:20:00||324.7||324.8||324.8||324.7|0
1606156500000|2020-11-23 18:35:00||324.85||324.85||324.85||324.85|0
1606156800000|2020-11-23 18:40:00||324.8||324.7||324.8||324.7|4
1606157100000|2020-11-23 18:45:00|325|324.65|324.95|324.7|325.05|324.7|324.9|324.65|12
1606157700000|2020-11-23 18:55:00|325||325||325||324.95||0
1606158000000|2020-11-23 19:00:00|324.95|324.75|324.95|324.75|324.95|324.75|324.95|324.75|0
1606158300000|2020-11-23 19:05:00|324.9|324.65|324.9|324.65|324.9|324.65|324.9|324.65|3
1606158600000|2020-11-23 19:10:00|324.85|324.6|324.8|324.55|324.85|324.6|324.8|324.55|2
1606158900000|2020-11-23 19:15:00|324.65|324.5|324.65|324.4|324.65|324.5|324.65|324.4|2
1606159500000|2020-11-23 19:25:00|324.6|324.35|324.55|324.25|324.6|324.35|324.5|324.25|14
1606159800000|2020-11-23 19:30:00|324.6|324.3|324.65|324.4|324.65|324.4|324.6|324.3|13
1606160100000|2020-11-23 19:35:00||324.35||324.35||324.35||324.35|2
1606160400000|2020-11-23 19:40:00|324.6|324.3|324.55|324.3|324.6|324.3|324.55|324.3|2
1606160700000|2020-11-23 19:45:00||324.35||324.3||324.35||324.3|1
1606161000000|2020-11-23 19:50:00|324.6|324.35|324.9|324.65|324.9|324.65|324.6|324.35|26
1606161300000|2020-11-23 19:55:00|324.95|324.7|325.1|324.9|325.1|324.9|324.95|324.7|6
1606161600000|2020-11-23 20:00:00|325.15|324.95|325.35|325.1|325.35|325.1|325.15|324.95|8
1606161900000|2020-11-23 20:05:00|325.5|325.25|325.5|325.25|325.5|325.25|325.5|325.25|4
1606162200000|2020-11-23 20:10:00|325.4|325.2|325.5|325.25|325.5|325.25|325.4|325.2|40
1606162500000|2020-11-23 20:15:00|325.45|325.2|325.45|325.2|325.45|325.2|325.45|325.15|17
1606162800000|2020-11-23 20:20:00||325.15||325.15||325.15||325.15|0
1606163100000|2020-11-23 20:25:00||325.2||325.15||325.2||325.1|4
1606163400000|2020-11-23 20:30:00|325.25|325.1|325.15|324.9|325.25|325.1|325.15|324.9|18
1606163700000|2020-11-23 20:35:00|325.1|324.85|324.95|324.7|325.1|324.85|324.95|324.7|7
1606164000000|2020-11-23 20:40:00|324.9|324.65|324.85|324.65|324.9|324.65|324.85|324.65|3
1606164300000|2020-11-23 20:45:00|324.8|324.6|324.9|324.55|325|324.8|324.65|324.45|50
1606164600000|2020-11-23 20:50:00|324.95|324.6|324.85|324.45|325|324.75|324.65|324.35|131
1606164900000|2020-11-23 20:55:00|324.8|324.4|324.9|324.35|325|324.6|324.6|324.3|100
1606165200000|2020-11-23 21:00:00|324.95|324.7|324.95|324.35|325|324.8|324.95|324.35|11
1606165500000|2020-11-23 21:05:00|324.55|324.8|324.95|324.45|325|324.8|324.55|324.35|9
1606165800000|2020-11-23 21:10:00|325|324.75|325.1|324.5|325.2|324.8|324.95|324.5|7
1606166100000|2020-11-23 21:15:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1606166400000|2020-11-23 21:20:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1606167000000|2020-11-23 21:30:00|325|324.4|325.1|324.5|325.1|324.5|325|324.4|0
1606167300000|2020-11-23 21:35:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1606167600000|2020-11-23 21:40:00|325.2|324.6|325.2|324.6|325.2|324.6|325.1|324.5|0
1606167900000|2020-11-23 21:45:00|325.1|324.5|325.2|324.6|325.2|324.6|325.1|324.5|0
1606168200000|2020-11-23 21:50:00|325.1|324.5|325.1|324.5|325.2|324.6|325.1|324.5|0
1606168500000|2020-11-23 21:55:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1606169400000|2020-11-23 22:10:00|325.2|324.6|325.2|324.6|325.2|324.6|325.1|324.5|0
1606172100000|2020-11-23 22:55:00|325.3|324.7|325.3|324.7|325.3|324.7|325.2|324.6|0
1606172400000|2020-11-23 23:00:00|325.1|324.5|325.2|324.6|325.3|324.7|325.1|324.5|0
1606172700000|2020-11-23 23:05:00|325.3|324.7|325.6|325|325.6|325|325.2|324.6|0
1606173000000|2020-11-23 23:10:00|325.7|325.1|325.6|325|325.7|325.1|325.5|324.9|0
1606173300000|2020-11-23 23:15:00|325.5|324.9|326|325.4|326.1|325.5|325.5|324.9|0
1606173600000|2020-11-23 23:20:00|326.1|325.5|326.2|325.6|326.4|325.8|326|325.4|0
1606173900000|2020-11-23 23:25:00|326.3|325.7|326.4|325.8|326.4|325.8|326.2|325.6|0
1606174200000|2020-11-23 23:30:00|326.3|325.7|326.3|325.7|326.4|325.8|326.2|325.6|0
1606174500000|2020-11-23 23:35:00|326.2|325.6|326.4|325.8|326.4|325.8|326.2|325.6|0
1606174800000|2020-11-23 23:40:00|326.3|325.7|326.6|326|326.6|326|326.3|325.7|0
1606175100000|2020-11-23 23:45:00|326.5|325.9|326.1|325.5|326.6|326|326.1|325.5|0
1606175400000|2020-11-23 23:50:00|326|325.4|326.2|325.6|326.3|325.7|326|325.4|0
1606175700000|2020-11-23 23:55:00|326.3|325.7|326.3|325.7|326.3|325.7|326.2|325.6|0
1606176000000|2020-11-24 00:00:00|326.2|325.6|326.2|325.6|326.3|325.7|326.1|325.5|0
1606176300000|2020-11-24 00:05:00|326.1|325.5|326.3|325.7|326.3|325.7|326.1|325.5|0
1606176600000|2020-11-24 00:10:00|326.2|325.6|326.2|325.6|326.3|325.7|326.2|325.6|0
1606176900000|2020-11-24 00:15:00|326.3|325.7|326.1|325.5|326.3|325.7|326|325.4|0
1606177200000|2020-11-24 00:20:00|326.2|325.6|326|325.4|326.2|325.6|326|325.4|0
1606177500000|2020-11-24 00:25:00|325.9|325.3|326.5|325.9|326.5|325.9|325.9|325.3|0
1606177800000|2020-11-24 00:30:00|327.1|326.2|325.5|325.35|327.1|326.35|325.5|325.35|1608
1606178100000|2020-11-24 00:35:00|325.55|325.2|325.75|325.6|325.85|325.7|325.2|325|228
1606178400000|2020-11-24 00:40:00|325.7|325.55|325.7|325.5|325.85|325.7|325.35|325.2|96
1606178700000|2020-11-24 00:45:00|325.65|325.45|325.75|325.55|325.85|325.65|325.3|325.1|166
1606179000000|2020-11-24 00:50:00|325.7|325.5|326.35|326.15|326.6|326.4|325.6|325.4|206
1606179300000|2020-11-24 00:55:00|326.3|326.1|326.85|326.7|327.15|327|326.2|326.05|312
1606179600000|2020-11-24 01:00:00|327.1|326.9|328.15|327.95|328.2|328.05|327.1|326.9|1076
1606179900000|2020-11-24 01:05:00|328.1|328|328.45|328.25|328.45|328.25|327.8|327.65|501
1606180200000|2020-11-24 01:10:00|328.4|328.2|327.35|327.2|328.4|328.25|327.35|327.15|951
1606180500000|2020-11-24 01:15:00|327.4|327.25|327.3|327.1|327.55|327.35|327.25|327.05|310
1606180800000|2020-11-24 01:20:00|327.35|327.15|326.8|326.6|327.6|327.45|326.6|326.45|3563
1606181100000|2020-11-24 01:25:00|326.75|326.65|327.25|327.05|327.25|327.1|326.75|326.65|309
1606181400000|2020-11-24 01:30:00|327.3|327.1|327.9|327.75|328|327.8|327.25|327.1|346
1606181700000|2020-11-24 01:35:00|327.95|327.7|327.4|327.25|328.05|327.9|327.35|327.15|294
1606182000000|2020-11-24 01:40:00|327.45|327.3|327.45|327.25|327.6|327.45|327.35|327.2|497
1606182300000|2020-11-24 01:45:00|327.4|327.3|327.4|327.25|327.55|327.4|327.35|327.2|185
1606182600000|2020-11-24 01:50:00|327.35|327.2|327.4|327.25|327.6|327.45|327.3|327.15|210
1606182900000|2020-11-24 01:55:00|327.45|327.3|327.15|327|327.45|327.3|327.15|327|281
1606183200000|2020-11-24 02:00:00|327.1|326.95|327.2|327.05|327.4|327.25|327.1|326.95|310
1606183500000|2020-11-24 02:05:00|327.15|327|326.95|326.8|327.25|327.1|326.9|326.75|342
1606183800000|2020-11-24 02:10:00|327|326.75|327.05|326.9|327.15|326.95|326.85|326.7|256
1606184100000|2020-11-24 02:15:00|327.1|326.85|327.25|327.05|327.35|327.2|327.05|326.85|285
1606184400000|2020-11-24 02:20:00|327.2|327|327.4|327.25|327.45|327.3|327.15|327|279
1606184700000|2020-11-24 02:25:00|327.35|327.2|327.25|327.1|327.35|327.25|327.2|327.05|201
1606185000000|2020-11-24 02:30:00|327.3|327.15|327.45|327.3|327.5|327.35|327.2|327.05|439
1606185300000|2020-11-24 02:35:00|327.5|327.35|327.1|326.9|327.55|327.4|327.05|326.9|231
1606185600000|2020-11-24 02:40:00|327.05|326.95|327.25|327.05|327.35|327.2|327.05|326.9|260
1606185900000|2020-11-24 02:45:00|327.3|327.1|327.4|327.25|327.55|327.4|327.25|327.1|346
1606186200000|2020-11-24 02:50:00|327.45|327.3|327.4|327.2|327.5|327.35|327.2|327|246
1606186500000|2020-11-24 02:55:00|327.35|327.15|327.2|327|327.35|327.15|327.1|326.95|205
1606186800000|2020-11-24 03:00:00|327.25|327.05|327.1|326.9|327.25|327.1|327.05|326.9|214
1606187100000|2020-11-24 03:05:00|327.15|326.95|327.2|327.05|327.25|327.1|326.95|326.8|534
1606187400000|2020-11-24 03:10:00|327.25|327|327.05|326.9|327.25|327.1|327|326.85|135
1606187700000|2020-11-24 03:15:00|327.15|327|327.25|327.1|327.25|327.1|327.15|327|708
1606188000000|2020-11-24 03:20:00|327.3|327.15|327.25|327.1|327.3|327.15|327.15|327|169
1606188300000|2020-11-24 03:25:00|327.2|327.05|327.15|327|327.25|327.1|327.1|326.95|204
1606188600000|2020-11-24 03:30:00|327.2|327.05|327.4|327.25|327.6|327.45|327.2|327.05|324
1606188900000|2020-11-24 03:35:00|327.35|327.2|327.55|327.4|327.6|327.4|327.35|327.15|4489
1606189200000|2020-11-24 03:40:00|327.6|327.45|327.55|327.4|327.7|327.55|327.5|327.35|2694
1606189500000|2020-11-24 03:45:00|327.5|327.35|327.6|327.45|327.65|327.5|327.45|327.3|1013
1606189800000|2020-11-24 03:50:00|327.65|327.5|328|327.8|328.05|327.85|327.6|327.45|373
1606190100000|2020-11-24 03:55:00|327.95|327.85|328|327.8|328.1|327.95|327.9|327.75|153
1606190400000|2020-11-24 04:00:00|328.05|327.85|328.1|327.9|328.1|327.95|328|327.8|95
1606190700000|2020-11-24 04:05:00|328.05|327.95|328.05|327.9|328.25|328.1|328.05|327.9|168
1606191000000|2020-11-24 04:10:00|328|327.85|328.05|327.9|328.1|327.95|327.9|327.75|179
1606191300000|2020-11-24 04:15:00|328.1|327.95|328.1|327.9|328.2|328.05|328.05|327.9|1114
1606191600000|2020-11-24 04:20:00|328.15|328|328.15|328|328.25|328.1|328.15|328|179
1606191900000|2020-11-24 04:25:00|328.2|328.05|328.3|328.15|328.45|328.25|328.2|328.05|172
1606192200000|2020-11-24 04:30:00|328.25|328.1|328.2|328.05|328.3|328.15|328.15|328|143
1606192500000|2020-11-24 04:35:00|328.25|328|328.15|328|328.25|328.05|328.05|327.9|122
1606192800000|2020-11-24 04:40:00|328.2|328.05|328.2|328.05|328.25|328.05|328.1|327.9|114
1606193100000|2020-11-24 04:45:00|328.15|328|327.95|327.8|328.2|328.05|327.95|327.8|118
1606193400000|2020-11-24 04:50:00|328|327.85|327.95|327.8|328.05|327.9|327.95|327.8|133
1606193700000|2020-11-24 04:55:00|328|327.85|328.05|327.9|328.1|327.9|327.9|327.75|378
1606194000000|2020-11-24 05:00:00|328|327.85|328.2|328|328.4|328.2|327.9|327.75|567
1606194300000|2020-11-24 05:05:00|328.25|328.05|327.95|327.8|328.25|328.05|327.75|327.6|322
1606194600000|2020-11-24 05:10:00|327.9|327.75|327.7|327.55|328|327.85|327.7|327.55|683
1606194900000|2020-11-24 05:15:00|327.75|327.6|327.65|327.5|327.8|327.65|327.5|327.35|138
1606195200000|2020-11-24 05:20:00|327.7|327.55|328.05|327.85|328.1|327.95|327.7|327.5|2785
1606195500000|2020-11-24 05:25:00|328.1|327.9|328.05|327.85|328.1|327.95|327.85|327.7|381
1606195800000|2020-11-24 05:30:00|328.1|327.9|327.95|327.8|328.25|328.05|327.95|327.8|239
1606196100000|2020-11-24 05:35:00|327.9|327.75|327.8|327.6|327.95|327.8|327.8|327.6|143
1606196400000|2020-11-24 05:40:00|327.75|327.65|327.85|327.7|328|327.8|327.75|327.65|66
1606196700000|2020-11-24 05:45:00|327.9|327.75|328|327.8|328.1|327.95|327.9|327.75|179
1606197000000|2020-11-24 05:50:00|327.95|327.75|328.05|327.85|328.1|327.9|327.9|327.7|191
1606197300000|2020-11-24 05:55:00|328|327.8|327.9|327.7|328|327.85|327.8|327.65|157
1606197600000|2020-11-24 06:00:00|327.95|327.75|327.85|327.7|328|327.8|327.85|327.65|193
1606197900000|2020-11-24 06:05:00|327.9|327.75|328|327.85|328.05|327.85|327.85|327.7|221
1606198200000|2020-11-24 06:10:00|327.95|327.8|328|327.85|328.25|328.05|327.9|327.75|264
1606198500000|2020-11-24 06:15:00|328.05|327.9|328.05|327.9|328.15|328|327.95|327.8|140
1606198800000|2020-11-24 06:20:00|328.1|327.95|328.05|327.9|328.1|327.95|328.05|327.9|123
1606199100000|2020-11-24 06:25:00|328.1|327.85|328|327.85|328.15|328|327.95|327.8|173
1606199400000|2020-11-24 06:30:00|328.05|327.9|327.9|327.75|328.05|327.9|327.75|327.55|295
1606199700000|2020-11-24 06:35:00|327.85|327.7|327.95|327.8|328|327.8|327.85|327.7|96
1606200000000|2020-11-24 06:40:00|327.9|327.75|327.75|327.6|327.95|327.75|327.75|327.55|180
1606200300000|2020-11-24 06:45:00|327.7|327.55|327.6|327.45|327.8|327.6|327.6|327.45|149
1606200600000|2020-11-24 06:50:00|327.65|327.5|327.75|327.55|327.8|327.65|327.65|327.5|129
1606200900000|2020-11-24 06:55:00|327.8|327.6|327.9|327.75|327.95|327.8|327.75|327.55|1157
1606201200000|2020-11-24 07:00:00|327.85|327.7|327.85|327.7|327.9|327.7|327.75|327.6|302
1606201500000|2020-11-24 07:05:00|327.9|327.75|327.65|327.5|327.95|327.8|327.65|327.5|204
1606201800000|2020-11-24 07:10:00|327.7|327.55|327.6|327.4|327.75|327.55|327.55|327.4|240
1606202100000|2020-11-24 07:15:00|327.65|327.45|327.7|327.55|327.75|327.6|327.6|327.4|395
1606202400000|2020-11-24 07:20:00|327.65|327.5|327.55|327.35|327.7|327.55|327.5|327.35|160
1606202700000|2020-11-24 07:25:00|327.5|327.3|327.6|327.45|327.7|327.55|327.45|327.3|349
1606203000000|2020-11-24 07:30:00|327.65|327.5|327.55|327.4|327.75|327.6|327.55|327.4|198
1606203300000|2020-11-24 07:35:00|327.6|327.45|327.55|327.4|327.7|327.5|327.55|327.4|124
1606203600000|2020-11-24 07:40:00|327.6|327.45|327.7|327.55|327.7|327.55|327.6|327.4|222
1606203900000|2020-11-24 07:45:00|327.65|327.5|327.55|327.35|327.65|327.5|327.4|327.25|297
1606204200000|2020-11-24 07:50:00|327.6|327.4|327.6|327.4|327.7|327.5|327.55|327.4|172
1606204500000|2020-11-24 07:55:00|327.65|327.45|327.8|327.65|327.8|327.65|327.55|327.4|186
1606204800000|2020-11-24 08:00:00|327.85|327.7|328.2|328|328.3|328.15|327.85|327.7|521
1606205100000|2020-11-24 08:05:00|328.15|328.05|328.1|327.95|328.15|328.05|327.95|327.75|286
1606205400000|2020-11-24 08:10:00|328.15|328|328.05|327.9|328.25|328.1|328.05|327.9|260
1606205700000|2020-11-24 08:15:00|328.1|327.95|328|327.85|328.15|327.95|328|327.85|105
1606206000000|2020-11-24 08:20:00|328.05|327.9|328.35|328.2|328.35|328.2|328.05|327.85|242
1606206300000|2020-11-24 08:25:00|328.3|328.15|328.3|328.15|328.35|328.2|328.15|328|151
1606206600000|2020-11-24 08:30:00|328.35|328.1|328.4|328.25|328.4|328.25|328.25|328.1|654
1606206900000|2020-11-24 08:35:00|328.45|328.3|328.65|328.5|328.7|328.5|328.45|328.3|1094
1606207200000|2020-11-24 08:40:00|328.75|328.6|328.95|328.8|328.95|328.8|328.65|328.5|1092
1606207500000|2020-11-24 08:45:00|328.9|328.75|329.05|328.9|329.05|328.9|328.9|328.75|309
1606207800000|2020-11-24 08:50:00|329.1|328.95|329|328.85|329.1|328.95|328.9|328.75|450
1606208100000|2020-11-24 08:55:00|329.05|328.9|329.15|329|329.25|329.1|329.05|328.9|518
1606208400000|2020-11-24 09:00:00|329.2|329.05|329.6|329.45|329.75|329.6|329.15|329|1076
1606208700000|2020-11-24 09:05:00|329.55|329.4|329.55|329.35|329.55|329.45|329.35|329.2|798
1606209000000|2020-11-24 09:10:00|329.5|329.3|329.45|329.25|329.5|329.35|329.25|329.1|138
1606209300000|2020-11-24 09:15:00|329.5|329.3|330|329.8|330.1|329.95|329.35|329.2|777
1606209600000|2020-11-24 09:20:00|330.2|329.6|330.2|329.6|330.3|329.7|330.1|329.5|0
1606209900000|2020-11-24 09:25:00|330.1|329.5|330.1|329.5|330.1|329.5|330|329.4|106
1606210200000|2020-11-24 09:30:00|330.2|329.6|330.3|329.7|330.3|329.7|330.1|329.5|0
1606210500000|2020-11-24 09:35:00|330.2|329.6|330.3|329.7|330.3|329.7|330.2|329.6|0
1606210800000|2020-11-24 09:40:00|330.4|329.8|330.4|329.8|330.4|329.8|330.3|329.7|0
1606211100000|2020-11-24 09:45:00|330.3|329.7|330.2|329.6|330.4|329.8|330.2|329.6|0
1606211400000|2020-11-24 09:50:00|330.15|330|330.35|330.2|330.5|330.35|330.1|329.95|142
1606211700000|2020-11-24 09:55:00|330.3|330.15|330.4|330.25|330.45|330.25|330.25|330.1|88
1606212000000|2020-11-24 10:00:00|330.45|330.3|330.3|330.1|330.45|330.3|330.3|330.1|9
1606212300000|2020-11-24 10:05:00|330.15|330.15|329.85|329.65|330.15|330.15|329.8|329.65|126
1606212600000|2020-11-24 10:10:00|329.75|329.55|329.6|329.4|329.75|329.6|329.4|329.25|73
1606212900000|2020-11-24 10:15:00|329.55|329.45|329.5|329.35|329.55|329.45|329.45|329.3|24
1606213200000|2020-11-24 10:20:00|329.6|329.4|329.7|329.5|329.7|329.5|329.55|329.4|31
1606213500000|2020-11-24 10:25:00|329.75|329.55|329.65|329.45|329.8|329.65|329.6|329.45|27
1606213800000|2020-11-24 10:30:00|329.6|329.4|329.5|329.35|329.65|329.45|329.5|329.3|18
1606214100000|2020-11-24 10:35:00|329.55|329.3|329.45|329.3|329.55|329.3|329.4|329.25|29
1606214400000|2020-11-24 10:40:00|329.4|329.25|329.3|329.15|329.45|329.3|329.3|329.15|52
1606214700000|2020-11-24 10:45:00|329.35|329.1|329.4|329.2|329.4|329.2|329.35|329.1|1162
1606215000000|2020-11-24 10:50:00|329.35|329.25|329.35|329.2|329.4|329.25|329.3|329.15|45
1606215300000|2020-11-24 10:55:00|329.4|329.25|329.4|329.25|329.55|329.35|329.35|329.2|19
1606215600000|2020-11-24 11:00:00|329.35|329.2|329.4|329.25|329.45|329.25|329.35|329.2|29
1606215900000|2020-11-24 11:05:00|329.45|329.3|329.7|329.5|329.7|329.5|329.45|329.3|56
1606216200000|2020-11-24 11:10:00|329.65|329.55|329.5|329.3|329.7|329.55|329.45|329.3|938
1606216500000|2020-11-24 11:15:00|329.45|329.35|329.55|329.4|329.55|329.4|329.35|329.2|8
1606216800000|2020-11-24 11:20:00|329.5|329.35|329.5|329.3|329.55|329.35|329.45|329.3|25
1606217100000|2020-11-24 11:25:00|329.45|329.25|329.35|329.15|329.5|329.25|329.25|329.1|53
1606217400000|2020-11-24 11:30:00|329.3|329.2|329.1|328.9|329.35|329.2|329.1|328.9|78
1606217700000|2020-11-24 11:35:00|329.05|328.95|329.2|329|329.2|329|329.05|328.95|7
1606218000000|2020-11-24 11:40:00|329.25|329.05|329.4|329.2|329.65|329.45|329.2|329.05|109
1606218300000|2020-11-24 11:45:00|329.35|329.15|329.2|329.05|329.4|329.2|329.2|329.05|18
1606218600000|2020-11-24 11:50:00|329.15|329|329.15|329|329.3|329.1|329.15|329|54
1606218900000|2020-11-24 11:55:00|329.2|329.05|329.05|328.9|329.2|329.05|329.05|328.9|230
1606219200000|2020-11-24 12:00:00|329.1|328.85|329.15|328.95|329.15|328.95|328.95|328.8|39
1606219500000|2020-11-24 12:05:00|329.1|328.9|329.25|329.05|329.25|329.05|329.05|328.85|92
1606219800000|2020-11-24 12:10:00|329.3|329.1|329.05|328.9|329.3|329.15|329.05|328.85|18
1606220100000|2020-11-24 12:15:00|329|328.85|329|328.8|329.05|328.85|328.95|328.8|5
1606220400000|2020-11-24 12:20:00|328.95|328.85|328.95|328.75|329.05|328.85|328.9|328.75|12
1606220700000|2020-11-24 12:25:00|328.9|328.7|328.75|328.55|328.9|328.7|328.7|328.5|6
1606221000000|2020-11-24 12:30:00|328.8|328.6|329|328.8|329.1|328.85|328.75|328.6|37
1606221300000|2020-11-24 12:35:00|328.95|328.85|329|328.85|329.05|328.9|328.95|328.8|4
1606221600000|2020-11-24 12:40:00|329.05|328.9|329.1|328.9|329.1|328.9|329|328.9|5
1606221900000|2020-11-24 12:45:00|329.15|328.95|328.9|328.75|329.15|329|328.9|328.75|19
1606222200000|2020-11-24 12:50:00|328.95|328.8|328.95|328.75|328.95|328.8|328.9|328.75|13
1606222500000|2020-11-24 12:55:00|329|328.8|329.05|328.9|329.1|328.9|329|328.8|29
1606222800000|2020-11-24 13:00:00|329|328.85|329.2|329.05|329.25|329.05|329|328.8|27
1606223100000|2020-11-24 13:05:00|329.25|329|329.15|328.95|329.3|329.15|329.1|328.95|31
1606223400000|2020-11-24 13:10:00|329.1|329|329.1|328.9|329.2|329|329.05|328.9|401
1606223700000|2020-11-24 13:15:00|329.15|328.95|329.1|328.9|329.25|329.05|329.05|328.9|52
1606224000000|2020-11-24 13:20:00|329.15|328.95|329.15|328.95|329.25|329.1|329.1|328.95|26
1606224300000|2020-11-24 13:25:00|329.1|328.9|329.15|329|329.15|329|329|328.85|44
1606224600000|2020-11-24 13:30:00|329.2|328.95|329.3|329.1|329.3|329.15|329.15|328.95|27
1606224900000|2020-11-24 13:35:00|329.25|329.05|329.15|328.95|329.25|329.1|329.1|328.9|55
1606225200000|2020-11-24 13:40:00|329.2|329|329.05|328.85|329.2|329.05|329.05|328.85|18
1606225500000|2020-11-24 13:45:00|329.1|328.9|329.1|328.9|329.25|329.1|329.05|328.85|49
1606225800000|2020-11-24 13:50:00|329.15|328.95|329|328.85|329.15|328.95|329|328.85|22
1606226100000|2020-11-24 13:55:00|329.05|328.9|328.9|328.7|329.1|328.9|328.85|328.65|39
1606226400000|2020-11-24 14:00:00|328.85|328.65|328.85|328.65|328.95|328.75|328.8|328.6|28
1606226700000|2020-11-24 14:05:00|328.9|328.7|328.9|328.75|329|328.8|328.85|328.65|8
1606227000000|2020-11-24 14:10:00|328.95|328.8|329.05|328.9|329.05|328.9|328.9|328.75|16
1606227300000|2020-11-24 14:15:00|329.1|328.85|329.05|328.85|329.1|328.95|329|328.85|20
1606227600000|2020-11-24 14:20:00|329|328.9|329|328.85|329.05|328.9|328.95|328.8|32
1606227900000|2020-11-24 14:25:00|328.95|328.8|329.1|328.95|329.1|328.95|328.95|328.75|156
1606228200000|2020-11-24 14:30:00|329.05|328.9|328.95|328.75|329.1|328.95|328.9|328.75|160
1606228500000|2020-11-24 14:35:00|328.9|328.65|328.7|328.55|328.9|328.7|328.7|328.55|128
1606228800000|2020-11-24 14:40:00|328.75|328.5|328.7|328.55|328.8|328.65|328.7|328.5|96
1606229100000|2020-11-24 14:45:00|328.75|328.6|328.7|328.5|328.85|328.7|328.65|328.45|53
1606229400000|2020-11-24 14:50:00|328.65|328.55|328.75|328.55|328.9|328.7|328.65|328.5|126
1606229700000|2020-11-24 14:55:00|328.7|328.6|328.85|328.65|328.85|328.7|328.7|328.6|56
1606230000000|2020-11-24 15:00:00|328.8|328.7|328.75|328.6|328.85|328.7|328.7|328.55|80
1606230300000|2020-11-24 15:05:00|328.8|328.65|328.8|328.65|328.9|328.7|328.75|328.65|63
1606230600000|2020-11-24 15:10:00|328.85|328.7|328.7|328.55|328.85|328.7|328.65|328.45|72
1606230900000|2020-11-24 15:15:00|328.65|328.5|328.7|328.5|328.8|328.6|328.6|328.4|56
1606231200000|2020-11-24 15:20:00|328.65|328.55|328.75|328.6|328.85|328.7|328.65|328.5|21
1606231500000|2020-11-24 15:25:00|328.8|328.65|328.75|328.6|328.9|328.75|328.75|328.6|22
1606231800000|2020-11-24 15:30:00|328.8|328.55|328.6|328.4|328.8|328.55|328.55|328.4|55
1606232100000|2020-11-24 15:35:00|328.65|328.45|328.55|328.4|328.8|328.6|328.55|328.4|91
1606232400000|2020-11-24 15:40:00|328.6|328.45|328.7|328.55|328.8|328.6|328.6|328.45|41
1606232700000|2020-11-24 15:45:00|328.65|328.5|328.65|328.5|328.7|328.55|328.6|328.45|58
1606233000000|2020-11-24 15:50:00|328.7|328.55|328.75|328.55|328.9|328.7|328.65|328.5|951
1606233300000|2020-11-24 15:55:00|328.8|328.5|328.7|328.5|328.8|328.6|328.65|328.45|72
1606233600000|2020-11-24 16:00:00|328.75|328.55|328.85|328.6|328.85|328.6|328.65|328.5|67
1606233900000|2020-11-24 16:05:00|328.9|328.75|329|328.8|329.05|328.8|328.85|328.65|43
1606234200000|2020-11-24 16:10:00|328.95|328.75|329.2|329|329.25|329.05|328.9|328.75|88
1606234500000|2020-11-24 16:15:00|329.15|329.05|329.5|329.25|329.5|329.3|329.15|329.05|38
1606234800000|2020-11-24 16:20:00|329.45|329.3|329.5|329.35|329.6|329.35|329.45|329.3|26
1606235100000|2020-11-24 16:25:00|329.6|329.4|329.55|329.4|329.65|329.5|329.55|329.4|26
1606235400000|2020-11-24 16:30:00|329.5|329.35|329.65|329.45|329.65|329.5|329.5|329.3|80
1606235700000|2020-11-24 16:35:00|329.6|329.5|329.5|329.35|329.7|329.5|329.5|329.35|14
1606236000000|2020-11-24 16:40:00|329.55|329.4|329.5|329.3|329.6|329.4|329.5|329.3|32
1606236300000|2020-11-24 16:45:00|329.45|329.35|329.8|329.6|329.8|329.6|329.45|329.35|16
1606236600000|2020-11-24 16:50:00|329.75|329.55|329.85|329.7|329.9|329.7|329.65|329.5|38
1606236900000|2020-11-24 16:55:00|329.95|329.75|329.6|329.45|329.95|329.75|329.6|329.4|106
1606237200000|2020-11-24 17:00:00|329.7|329.5|329.6|329.45|329.7|329.5|329.5|329.3|124
1606237500000|2020-11-24 17:05:00|329.65|329.5|329.65|329.45|329.7|329.5|329.6|329.45|12
1606237800000|2020-11-24 17:10:00|329.6|329.4|329.6|329.45|329.6|329.45|329.5|329.3|20
1606238100000|2020-11-24 17:15:00|329.65|329.5|329.55|329.35|329.7|329.5|329.45|329.3|16
1606238400000|2020-11-24 17:20:00|329.65|329.4|329.65|329.5|329.7|329.5|329.5|329.35|20
1606238700000|2020-11-24 17:25:00|329.6|329.45|329.65|329.45|329.7|329.5|329.5|329.35|16
1606239000000|2020-11-24 17:30:00|329.6|329.4|329.7|329.5|329.7|329.5|329.5|329.35|10
1606239300000|2020-11-24 17:35:00|329.65|329.45|329.65|329.45|329.75|329.55|329.5|329.35|4
1606239600000|2020-11-24 17:40:00|329.7|329.5|329.6|329.45|329.7|329.5|329.6|329.45|2
1606239900000|2020-11-24 17:45:00|329.65|329.4|329.7|329.55|329.8|329.6|329.65|329.4|16
1606240200000|2020-11-24 17:50:00|329.75|329.6|329.85|329.65|329.9|329.65|329.75|329.6|12
1606240500000|2020-11-24 17:55:00|329.8|329.6|329.8|329.6|329.85|329.65|329.8|329.6|11
1606240800000|2020-11-24 18:00:00|329.85|329.65|329.9|329.7|329.95|329.7|329.8|329.65|1
1606241100000|2020-11-24 18:05:00|329.95|329.75|330.05|329.85|330.05|329.85|329.95|329.7|2
1606241400000|2020-11-24 18:10:00|329.95|329.75|330|329.75|330|329.75|329.95|329.75|14
1606241700000|2020-11-24 18:15:00|330.05|329.8|330.05|329.85|330.05|329.85|330.05|329.8|0
1606242000000|2020-11-24 18:20:00|330|329.75|330|329.8|330.05|329.9|330|329.75|21
1606242300000|2020-11-24 18:25:00|329.95|329.75|330.05|329.8|330.05|329.8|329.85|329.65|9
1606242600000|2020-11-24 18:30:00|330|329.85|330.2|329.95|330.2|329.95|330|329.85|13
1606242900000|2020-11-24 18:35:00|330.15|330|330.2|330|330.2|330|330.15|330|11
1606243200000|2020-11-24 18:40:00|330.25|330.05|330.2|330|330.3|330.15|330.2|329.95|35
1606243500000|2020-11-24 18:45:00|330.25|330.05|330.2|330|330.25|330.05|330.15|330|11
1606243800000|2020-11-24 18:50:00|330.25|330.05|330.2|330|330.25|330.1|330.2|330|6
1606244100000|2020-11-24 18:55:00|330.25|330.05|330.2|330.05|330.25|330.05|330.2|330.05|3
1606244400000|2020-11-24 19:00:00|330.25|330.1|330.25|330.1|330.25|330.1|330.2|330.05|8
1606244700000|2020-11-24 19:05:00|330.2|330.05|330.2|330|330.2|330.1|330.2|329.95|8
1606245000000|2020-11-24 19:10:00|||||||||1
1606245300000|2020-11-24 19:15:00|330.25|329.9|330.25|330.05|330.25|330.05|330.25|329.9|5
1606245600000|2020-11-24 19:20:00|330.3|330.1|330.25|330|330.3|330.1|330.25|330|12
1606245900000|2020-11-24 19:25:00||329.95||329.95||330.05||329.95|1
1606246200000|2020-11-24 19:30:00|330.1|329.9|330.25|330|330.25|330|330.1|329.85|1
1606246500000|2020-11-24 19:35:00|330.3|330.05|330.35|330.15|330.35|330.2|330.3|330.05|7
1606246800000|2020-11-24 19:40:00||330.1||330.15||330.2||330.1|9
1606247100000|2020-11-24 19:45:00|330.3|330.1|330.25|330.1|330.35|330.15|330.25|330|9
1606247400000|2020-11-24 19:50:00|330.3|330.15|330.35|330.2|330.35|330.2|330.3|330.1|1
1606247700000|2020-11-24 19:55:00|330.4|330.25|330.4|330.25|330.4|330.25|330.35|330.15|17
1606248000000|2020-11-24 20:00:00|330.35|330.2|330.4|330.2|330.4|330.25|330.2|330.05|20
1606248300000|2020-11-24 20:05:00|330.35|330.25|330.45|330.25|330.45|330.25|330.35|330.15|11
1606248600000|2020-11-24 20:10:00|330.5|330.3|330.55|330.35|330.55|330.4|330.45|330.25|32
1606248900000|2020-11-24 20:15:00|330.5|330.3|330.5|330.3|330.6|330.3|330.45|330.3|11
1606249200000|2020-11-24 20:20:00|330.55|330.35|330.7|330.5|330.8|330.65|330.55|330.3|51
1606249500000|2020-11-24 20:25:00|330.65|330.45|330.75|330.55|330.8|330.6|330.6|330.45|20
1606249800000|2020-11-24 20:30:00|330.7|330.5|330.85|330.65|330.85|330.65|330.7|330.45|17
1606250100000|2020-11-24 20:35:00|330.9|330.6|330.7|330.55|330.9|330.7|330.7|330.5|25
1606250400000|2020-11-24 20:40:00|330.75|330.5|330.8|330.55|330.8|330.6|330.65|330.45|17
1606250700000|2020-11-24 20:45:00|330.75|330.6|330.8|330.65|330.85|330.65|330.75|330.6|8
1606251000000|2020-11-24 20:50:00|330.75|330.6|331.2|331|331.2|331|330.75|330.6|41
1606251300000|2020-11-24 20:55:00|331.15|330.9|331.05|330.85|331.2|330.95|331.05|330.8|21
1606251600000|2020-11-24 21:00:00|331.1|330.8|330.9|330.65|331.1|330.9|330.8|330.55|13
1606251900000|2020-11-24 21:05:00|330.8|330.6|330.9|330.65|330.9|330.7|330.8|330.6|4
1606252200000|2020-11-24 21:10:00|330.95|330.7|331.2|330.6|331.2|330.85|330.85|330.6|32
1606252500000|2020-11-24 21:15:00|331.1|330.5|331.2|330.6|331.2|330.6|331.1|330.5|0
1606252800000|2020-11-24 21:20:00|331.1|330.5|331.2|330.6|331.2|330.6|331.1|330.5|0
1606253100000|2020-11-24 21:25:00|331.1|330.5|331.2|330.6|331.2|330.6|331.1|330.5|0
1606253400000|2020-11-24 21:30:00|331.3|330.7|331.5|330.9|331.5|330.9|331.2|330.6|0
1606253700000|2020-11-24 21:35:00|331.6|331|331.6|331|331.6|331|331.5|330.9|0
1606254000000|2020-11-24 21:40:00|331.5|330.9|331.6|331|331.6|331|331.5|330.9|0
1606254300000|2020-11-24 21:45:00|331.5|330.9|331.6|331|331.6|331|331.5|330.9|0
1606254600000|2020-11-24 21:50:00|331.7|331.1|331.5|330.9|331.7|331.1|331.4|330.8|0
1606254900000|2020-11-24 21:55:00|331.4|330.8|331.5|330.9|331.6|331|331.4|330.8|0
1606255800000|2020-11-24 22:10:00|331.4|330.8|331.4|330.8|331.5|330.9|331.4|330.8|0
1606256100000|2020-11-24 22:15:00|331.5|330.9|331.4|330.8|331.5|330.9|331.4|330.8|0
1606256700000|2020-11-24 22:25:00|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|0
1606257000000|2020-11-24 22:30:00|331.6|331|331.6|331|331.6|331|331.6|331|0
1606258500000|2020-11-24 22:55:00|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|0
1606258800000|2020-11-24 23:00:00|331.6|331|331.5|330.9|331.6|331|331.4|330.8|0
1606259100000|2020-11-24 23:05:00|331.6|331|331.7|331.1|331.7|331.1|331.5|330.9|0
1606259400000|2020-11-24 23:10:00|331.8|331.2|331.8|331.2|331.9|331.3|331.7|331.1|0
1606259700000|2020-11-24 23:15:00|331.7|331.1|331.7|331.1|331.7|331.1|331.7|331.1|0
1606261500000|2020-11-24 23:45:00|331.6|331|331.7|331.1|331.7|331.1|331.6|331|0
1606261800000|2020-11-24 23:50:00|331.8|331.2|331.9|331.3|332|331.4|331.8|331.2|0
1606262100000|2020-11-24 23:55:00|332|331.4|331.9|331.3|332|331.4|331.9|331.3|0
1606262400000|2020-11-25 00:00:00|331.8|331.2|331.8|331.2|332|331.4|331.8|331.2|0
1606262700000|2020-11-25 00:05:00|331.7|331.1|332|331.4|332.1|331.5|331.7|331.1|0
1606263000000|2020-11-25 00:10:00|332.1|331.5|332.3|331.7|332.4|331.8|332|331.4|0
1606263300000|2020-11-25 00:15:00|332.2|331.6|332.6|332|332.7|332.1|332.2|331.6|0
1606263600000|2020-11-25 00:20:00|332.7|332.1|332.6|332|332.7|332.1|332.6|332|0
1606263900000|2020-11-25 00:25:00|332.5|331.9|332.1|331.5|332.5|331.9|332|331.4|0
1606264200000|2020-11-25 00:30:00|332.25|331.9|331.8|331.65|332.25|332.1|331.75|331.6|1053
1606264500000|2020-11-25 00:35:00|331.75|331.6|331.55|331.4|331.8|331.65|331.45|331.3|364
1606264800000|2020-11-25 00:40:00|331.6|331.45|331.35|331.2|331.75|331.6|331.3|331.15|601
1606265100000|2020-11-25 00:45:00|331.45|331.3|331.85|331.65|332|331.85|331.45|331.3|2973
1606265400000|2020-11-25 00:50:00|331.8|331.55|331.35|331.2|331.8|331.55|331.35|331.15|149
1606265700000|2020-11-25 00:55:00|331.3|331.15|331.8|331.6|331.8|331.6|331.2|331.05|157
1606266000000|2020-11-25 01:00:00|331.95|331.8|332.3|332.1|332.6|332.45|331.9|331.75|1303
1606266300000|2020-11-25 01:05:00|332.25|332.15|332.75|332.55|332.8|332.65|332.25|332.1|573
1606266600000|2020-11-25 01:10:00|332.7|332.5|333.1|332.9|333.1|332.95|332.6|332.45|435
1606266900000|2020-11-25 01:15:00|333.15|332.95|333.45|333.25|333.45|333.25|332.85|332.7|447
1606267200000|2020-11-25 01:20:00|333.5|333.3|333.55|333.4|333.75|333.55|333.35|333.2|6076
1606267500000|2020-11-25 01:25:00|333.6|333.3|333.6|333.45|333.8|333.65|333.25|333.1|597
1606267800000|2020-11-25 01:30:00|333.65|333.4|333.4|333.2|333.65|333.5|333.25|333.1|621
1606268100000|2020-11-25 01:35:00|333.45|333.25|333.6|333.4|333.65|333.5|333.4|333.25|384
1606268400000|2020-11-25 01:40:00|333.55|333.45|333.5|333.3|333.65|333.5|333.3|333.1|347
1606268700000|2020-11-25 01:45:00|333.55|333.35|333|332.85|333.55|333.4|332.95|332.8|414
1606269000000|2020-11-25 01:50:00|333.05|332.8|332.95|332.8|333.15|333|332.9|332.7|361
1606269300000|2020-11-25 01:55:00|332.9|332.75|332.5|332.35|333.05|332.9|332.4|332.25|456
1606269600000|2020-11-25 02:00:00|332.55|332.4|332.35|332.2|332.75|332.6|332.25|332.1|488
1606269900000|2020-11-25 02:05:00|332.3|332.15|332.45|332.25|332.45|332.3|332.05|331.9|410
1606270200000|2020-11-25 02:10:00|332.4|332.2|332.1|331.95|332.45|332.3|332.1|331.95|274
1606270500000|2020-11-25 02:15:00|332.05|331.9|332.05|331.9|332.25|332.05|332.05|331.9|262
1606270800000|2020-11-25 02:20:00|332.1|331.95|331.9|331.7|332.15|332|331.8|331.65|375
1606271100000|2020-11-25 02:25:00|331.85|331.75|331.85|331.65|332.1|331.95|331.8|331.6|1210
1606271400000|2020-11-25 02:30:00|331.8|331.6|331.85|331.65|332.15|332|331.75|331.6|322
1606271700000|2020-11-25 02:35:00|331.8|331.6|331.65|331.5|331.9|331.75|331.6|331.45|814
1606272000000|2020-11-25 02:40:00|331.6|331.45|331.6|331.45|331.8|331.6|331.55|331.4|397
1606272300000|2020-11-25 02:45:00|331.65|331.4|331.4|331.25|331.65|331.45|331.35|331.2|353
1606272600000|2020-11-25 02:50:00|331.45|331.3|331.45|331.3|331.6|331.45|331.45|331.25|306
1606272900000|2020-11-25 02:55:00|331.5|331.35|331.55|331.4|331.6|331.45|331.45|331.3|573
1606273200000|2020-11-25 03:00:00|331.5|331.35|331.6|331.45|331.8|331.6|331.45|331.3|461
1606273500000|2020-11-25 03:05:00|331.55|331.4|332.15|331.95|332.2|332.05|331.55|331.4|329
1606273800000|2020-11-25 03:10:00|332.2|332|332.25|332.1|332.6|332.45|332.15|331.95|331
1606274100000|2020-11-25 03:15:00|332.2|332.05|331.9|331.75|332.25|332.1|331.9|331.75|1382
1606274400000|2020-11-25 03:20:00|331.85|331.7|332|331.85|332.1|331.95|331.85|331.7|2084
1606274700000|2020-11-25 03:25:00|332.1|331.9|331.95|331.75|332.1|331.95|331.8|331.65|2935
1606275000000|2020-11-25 03:30:00|331.85|331.7|331.8|331.65|332.1|331.95|331.8|331.65|477
1606275300000|2020-11-25 03:35:00|331.75|331.6|331.7|331.5|331.85|331.7|331.5|331.35|341
1606275600000|2020-11-25 03:40:00|331.65|331.45|331.7|331.55|331.7|331.55|331.35|331.15|231
1606275900000|2020-11-25 03:45:00|331.65|331.5|331.55|331.35|331.75|331.55|331.45|331.3|268
1606276200000|2020-11-25 03:50:00|331.5|331.4|331.4|331.2|331.5|331.4|331.25|331.1|253
1606276500000|2020-11-25 03:55:00|331.35|331.15|331.5|331.3|331.5|331.3|331.2|331.05|259
1606276800000|2020-11-25 04:00:00|331.55|331.35|331.2|331.05|331.6|331.4|331.2|331.05|246
1606277100000|2020-11-25 04:05:00|331.25|331.1|331.2|331.05|331.45|331.25|331.2|331|252
1606277400000|2020-11-25 04:10:00|331.15|331|331.4|331.2|331.45|331.3|331.15|330.95|198
1606277700000|2020-11-25 04:15:00|331.35|331.25|331.2|331.05|331.45|331.25|331.2|331.05|411
1606278000000|2020-11-25 04:20:00|331.15|331|331.4|331.25|331.5|331.3|331.1|330.95|253
1606278300000|2020-11-25 04:25:00|331.35|331.2|331.2|331|331.35|331.2|331.15|331|212
1606278600000|2020-11-25 04:30:00|331.15|331.05|331.25|331.1|331.45|331.25|331.15|331.05|708
1606278900000|2020-11-25 04:35:00|331.2|331.05|331.15|331|331.25|331.1|331.15|331|277
1606279200000|2020-11-25 04:40:00|331.2|331.05|331.4|331.2|331.45|331.3|331.1|330.95|136
1606279500000|2020-11-25 04:45:00|331.35|331.15|331.3|331.1|331.45|331.25|331.25|331.1|128
1606279800000|2020-11-25 04:50:00|331.25|331.05|331.05|330.9|331.3|331.15|331.05|330.9|132
1606280100000|2020-11-25 04:55:00|331.1|330.85|331|330.8|331.25|331.1|330.95|330.8|329
1606280400000|2020-11-25 05:00:00|330.95|330.85|330.9|330.75|331.1|330.95|330.75|330.6|403
1606280700000|2020-11-25 05:05:00|330.85|330.7|330.45|330.3|330.9|330.7|330.45|330.3|352
1606281000000|2020-11-25 05:10:00|330.5|330.35|330.2|330.05|330.55|330.35|330.15|330|236
1606281300000|2020-11-25 05:15:00|330.15|330|329.6|329.45|330.2|330.05|329.6|329.45|623
1606281600000|2020-11-25 05:20:00|329.55|329.4|329.7|329.55|329.7|329.55|329.35|329.2|357
1606281900000|2020-11-25 05:25:00|329.75|329.5|329.45|329.3|329.85|329.7|329.4|329.25|324
1606282200000|2020-11-25 05:30:00|329.4|329.25|329.1|328.95|329.4|329.25|329.05|328.9|355
1606282500000|2020-11-25 05:35:00|329.05|328.9|329.1|328.9|329.5|329.35|329|328.8|350
1606282800000|2020-11-25 05:40:00|329.05|328.85|329.1|328.9|329.1|328.95|328.9|328.7|408
1606283100000|2020-11-25 05:45:00|329.05|328.85|328.75|328.55|329.1|328.85|328.6|328.4|346
1606283400000|2020-11-25 05:50:00|328.8|328.6|328.2|328|328.95|328.8|328.15|327.95|346
1606283700000|2020-11-25 05:55:00|328.15|328.05|328.4|328.25|328.45|328.3|328.15|328|314
1606284000000|2020-11-25 06:00:00|328.45|328.3|327.95|327.75|328.75|328.55|327.8|327.65|530
1606284300000|2020-11-25 06:05:00|327.9|327.8|327.8|327.65|328.35|328.15|327.8|327.65|303
1606284600000|2020-11-25 06:10:00|327.85|327.7|327.6|327.4|327.9|327.75|327.55|327.4|642
1606284900000|2020-11-25 06:15:00|327.55|327.45|327.5|327.3|327.8|327.65|327.45|327.3|1558
1606285200000|2020-11-25 06:20:00|327.55|327.35|327.15|326.95|327.55|327.35|327.1|326.95|246
1606285500000|2020-11-25 06:25:00|327.2|327|327.2|327.05|327.6|327.45|327.15|326.95|368
1606285800000|2020-11-25 06:30:00|327.25|327.1|326.95|326.8|327.65|327.5|326.95|326.75|374
1606286100000|2020-11-25 06:35:00|326.9|326.75|327.2|327.05|327.3|327.1|326.75|326.6|225
1606286400000|2020-11-25 06:40:00|327.25|327.1|327.15|326.95|327.25|327.1|326.95|326.75|1429
1606286700000|2020-11-25 06:45:00|327.1|326.9|327.05|326.9|327.25|327.1|326.85|326.7|687
1606287000000|2020-11-25 06:50:00|327.1|326.95|327.2|327|327.3|327.1|327.05|326.85|311
1606287300000|2020-11-25 06:55:00|327.15|327.05|326.85|326.65|327.2|327.05|326.65|326.45|816
1606287600000|2020-11-25 07:00:00|326.9|326.7|327.4|327.2|327.4|327.25|326.85|326.65|322
1606287900000|2020-11-25 07:05:00|327.35|327.15|327.45|327.25|327.6|327.45|327.35|327.15|226
1606288200000|2020-11-25 07:10:00|327.5|327.3|327.95|327.8|328.15|327.95|327.45|327.25|388
1606288500000|2020-11-25 07:15:00|327.9|327.75|327.6|327.45|328.15|327.95|327.5|327.35|429
1606288800000|2020-11-25 07:20:00|327.65|327.4|327.55|327.35|327.65|327.5|327.45|327.3|313
1606289100000|2020-11-25 07:25:00|327.5|327.3|327.9|327.75|327.95|327.8|327.45|327.3|535
1606289400000|2020-11-25 07:30:00|327.95|327.7|327.75|327.6|328.15|327.95|327.7|327.55|242
1606289700000|2020-11-25 07:35:00|327.7|327.55|327.95|327.8|328.05|327.85|327.7|327.55|244
1606290000000|2020-11-25 07:40:00|328|327.85|327.7|327.55|328.05|327.85|327.7|327.55|122
1606290300000|2020-11-25 07:45:00|327.75|327.6|327.55|327.35|327.85|327.7|327.5|327.35|229
1606290600000|2020-11-25 07:50:00|327.5|327.4|327.65|327.5|327.65|327.5|327.5|327.35|96
1606290900000|2020-11-25 07:55:00|327.7|327.6|327.85|327.65|328.05|327.9|327.7|327.55|283
1606291200000|2020-11-25 08:00:00|327.8|327.7|327.5|327.35|327.85|327.7|327.45|327.3|300
1606291500000|2020-11-25 08:05:00|327.4|327.25|327.25|327.05|327.6|327.45|327.2|327|504
1606291800000|2020-11-25 08:10:00|327.2|327|327.2|327.05|327.35|327.15|327.1|326.95|444
1606292100000|2020-11-25 08:15:00|327.25|327.1|327.2|327.05|327.35|327.2|327.05|326.9|356
1606292400000|2020-11-25 08:20:00|327.25|327.1|326.9|326.75|327.3|327.15|326.9|326.75|363
1606292700000|2020-11-25 08:25:00|326.95|326.8|327.35|327.2|327.45|327.3|326.9|326.75|310
1606293000000|2020-11-25 08:30:00|327.4|327.25|327.45|327.3|327.5|327.35|327.35|327.15|403
1606293300000|2020-11-25 08:35:00|327.5|327.35|327.25|327.1|327.75|327.6|327.2|327.05|394
1606293600000|2020-11-25 08:40:00|327.2|327.05|327.05|326.9|327.3|327.1|327|326.85|540
1606293900000|2020-11-25 08:45:00|327|326.85|326.7|326.55|327|326.85|326.7|326.55|496
1606294200000|2020-11-25 08:50:00|326.75|326.6|326.55|326.4|326.9|326.7|326.55|326.4|641
1606294500000|2020-11-25 08:55:00|326.5|326.35|326.65|326.5|326.7|326.5|326.5|326.35|1436
1606294800000|2020-11-25 09:00:00|326.04|325.89|326.69|326.54|326.79|326.64|326.04|325.84|1652
1606295100000|2020-11-25 09:05:00|326.74|326.49|326.44|326.29|326.74|326.54|326.44|326.29|379
1606295400000|2020-11-25 09:10:00|326.39|326.24|326.84|326.64|326.84|326.64|326.34|326.19|152
1606295700000|2020-11-25 09:15:00|326.79|326.59|326.59|326.39|326.84|326.59|326.39|326.24|436
1606296000000|2020-11-25 09:20:00|326.89|326.29|326.59|325.99|326.89|326.29|326.59|325.99|2
1606296300000|2020-11-25 09:25:00|326.49|325.89|326.29|325.69|326.59|325.99|326.19|325.59|12
1606296600000|2020-11-25 09:30:00|326.19|325.59|326.39|325.79|326.39|325.79|326.19|325.59|0
1606296900000|2020-11-25 09:35:00|326.49|325.89|326.39|325.79|326.49|325.89|326.39|325.79|0
1606297200000|2020-11-25 09:40:00|326.49|325.89|326.49|325.89|326.49|325.89|326.39|325.79|0
1606297500000|2020-11-25 09:45:00|326.39|325.79|326.39|325.79|326.49|325.89|326.39|325.79|0
1606297800000|2020-11-25 09:50:00|326.29|326.14|325.89|325.69|326.34|326.14|325.79|325.64|163
1606298100000|2020-11-25 09:55:00|325.84|325.74|325.79|325.64|325.89|325.74|325.69|325.54|26
1606298400000|2020-11-25 10:00:00|325.84|325.69|325.89|325.69|326.04|325.89|325.79|325.64|28
1606298700000|2020-11-25 10:05:00|325.84|325.64|325.89|325.69|325.99|325.79|325.84|325.64|328
1606299000000|2020-11-25 10:10:00|325.94|325.74|325.99|325.84|325.99|325.84|325.89|325.69|12
1606299300000|2020-11-25 10:15:00|325.94|325.79|325.99|325.79|325.99|325.84|325.94|325.74|6
1606299600000|2020-11-25 10:20:00|325.94|325.74|325.89|325.69|325.99|325.79|325.89|325.69|7
1606299900000|2020-11-25 10:25:00|325.84|325.74|326.29|326.09|326.39|326.19|325.84|325.74|61
1606300200000|2020-11-25 10:30:00|326.24|326.14|326.44|326.24|326.49|326.34|326.24|326.09|26
1606300500000|2020-11-25 10:35:00|326.39|326.29|326.49|326.29|326.49|326.34|326.39|326.24|3
1606300800000|2020-11-25 10:40:00|326.44|326.24|326.24|325.99|326.49|326.29|326.24|325.99|7
1606301100000|2020-11-25 10:45:00|326.19|326.04|326.29|326.09|326.34|326.14|326.19|325.99|13
1606301400000|2020-11-25 10:50:00|326.34|326.14|326.14|325.94|326.34|326.14|326.04|325.84|31
1606301700000|2020-11-25 10:55:00|326.19|325.99|326.19|325.94|326.24|326.09|326.19|325.94|34
1606302000000|2020-11-25 11:00:00|326.14|325.99|326.19|325.99|326.24|326.09|326.14|325.94|130
1606302300000|2020-11-25 11:05:00|326.14|326.04|326.04|325.84|326.14|326.04|325.99|325.79|61
1606302600000|2020-11-25 11:10:00|325.99|325.79|326.14|325.94|326.19|325.99|325.94|325.79|295
1606302900000|2020-11-25 11:15:00|326.19|325.99|326.34|326.14|326.34|326.14|326.14|325.94|24
1606303200000|2020-11-25 11:20:00|326.44|326.19|326.34|326.14|326.44|326.24|326.29|326.04|23
1606303500000|2020-11-25 11:25:00|326.29|326.09|326.39|326.19|326.39|326.19|326.29|326.09|0
1606303800000|2020-11-25 11:30:00|326.44|326.24|326.44|326.24|326.44|326.24|326.44|326.24|0
1606304100000|2020-11-25 11:35:00|326.39|326.29|326.29|326.09|326.44|326.29|326.29|326.09|6
1606304400000|2020-11-25 11:40:00|326.34|326.14|326.54|326.39|326.54|326.39|326.34|326.14|23
1606304700000|2020-11-25 11:45:00|326.49|326.34|326.39|326.19|326.54|326.34|326.34|326.19|6
1606305000000|2020-11-25 11:50:00|326.44|326.24|326.54|326.34|326.54|326.34|326.39|326.19|6
1606305300000|2020-11-25 11:55:00|326.49|326.29|326.44|326.24|326.54|326.29|326.39|326.24|7
1606305600000|2020-11-25 12:00:00|326.49|326.29|326.64|326.49|326.69|326.49|326.49|326.29|35
1606305900000|2020-11-25 12:05:00|326.69|326.54|326.69|326.44|326.74|326.59|326.69|326.44|14
1606306200000|2020-11-25 12:10:00|326.74|326.49|326.59|326.39|326.74|326.54|326.54|326.39|16
1606306500000|2020-11-25 12:15:00|326.54|326.44|326.64|326.49|326.64|326.49|326.54|326.39|10
1606306800000|2020-11-25 12:20:00|326.59|326.44|326.49|326.29|326.64|326.44|326.49|326.29|7
1606307100000|2020-11-25 12:25:00|326.44|326.24|326.54|326.39|326.54|326.39|326.39|326.24|19
1606307400000|2020-11-25 12:30:00|326.49|326.34|326.59|326.39|326.59|326.39|326.44|326.24|6
1606307700000|2020-11-25 12:35:00|326.64|326.44|326.39|326.19|326.64|326.44|326.34|326.19|83
1606308000000|2020-11-25 12:40:00|326.34|326.14|326.24|326.04|326.39|326.19|326.24|326.04|1
1606308300000|2020-11-25 12:45:00|326.29|326.14|326.14|325.99|326.29|326.14|326.14|325.99|30
1606308600000|2020-11-25 12:50:00|326.09|325.94|326.14|325.94|326.29|326.09|326.04|325.89|14
1606308900000|2020-11-25 12:55:00|326.09|325.89|326.19|325.99|326.19|325.99|326.04|325.89|2
1606309200000|2020-11-25 13:00:00|326.24|326.04|326.39|326.19|326.44|326.19|326.19|325.99|4
1606309500000|2020-11-25 13:05:00|326.34|326.24|326.44|326.24|326.44|326.24|326.34|326.24|4
1606309800000|2020-11-25 13:10:00|326.39|326.19|326.19|325.99|326.39|326.19|326.14|325.99|16
1606310100000|2020-11-25 13:15:00|326.29|326.04|326.04|325.84|326.34|326.14|325.99|325.79|22
1606310400000|2020-11-25 13:20:00|326.09|325.89|326.14|325.94|326.24|326.04|326.09|325.89|6
1606310700000|2020-11-25 13:25:00|326.09|325.89|326.24|325.94|326.24|325.99|326.09|325.89|22
1606311000000|2020-11-25 13:30:00|326.19|325.89|326.39|326.19|326.39|326.19|325.94|325.64|59
1606311300000|2020-11-25 13:35:00|326.34|326.04|326.19|325.99|326.34|326.04|326.04|325.84|44
1606311600000|2020-11-25 13:40:00|326.14|325.89|326.14|325.94|326.19|326.04|326.04|325.89|50
1606311900000|2020-11-25 13:45:00|326.09|325.89|326.14|325.94|326.14|325.94|326.04|325.89|12
1606312200000|2020-11-25 13:50:00|326.19|325.99|326.14|325.94|326.19|325.99|326.04|325.89|19
1606312500000|2020-11-25 13:55:00|326.19|325.89|326.19|326.04|326.19|326.04|326.19|325.89|10
1606312800000|2020-11-25 14:00:00|326.14|325.99|326.09|325.94|326.19|326.04|326.09|325.94|16
1606313100000|2020-11-25 14:05:00|326.04|325.89|326.19|326.04|326.19|326.04|326.04|325.89|20
1606313400000|2020-11-25 14:10:00|326.24|326.09|326.34|326.14|326.34|326.14|326.24|326.09|17
1606313700000|2020-11-25 14:15:00|326.39||326.34||326.39||326.29||12
1606314000000|2020-11-25 14:20:00|326.29|326.09|326.29|326.14|326.39|326.19|326.24|326.09|28
1606314300000|2020-11-25 14:25:00|326.24|326.09|326.29|326.14|326.29|326.14|326.19|325.99|27
1606314600000|2020-11-25 14:30:00|326.24|326.09|326.14|325.94|326.49|326.29|326.04|325.84|115
1606314900000|2020-11-25 14:35:00|326.19|325.99|326.04|325.84|326.19|325.99|326.04|325.84|36
1606315200000|2020-11-25 14:40:00|325.99|325.89|326.29|326.09|326.29|326.09|325.99|325.89|31
1606315500000|2020-11-25 14:45:00|326.24|326.14|326.09|325.89|326.24|326.14|326.09|325.89|52
1606315800000|2020-11-25 14:50:00|326.14|325.94|326.04|325.89|326.19|325.99|326.04|325.84|51
1606316100000|2020-11-25 14:55:00|325.99|325.84|326.04|325.74|326.04|325.84|325.79|325.59|41
1606316400000|2020-11-25 15:00:00|325.99|325.79|325.69|325.49|326.04|325.79|325.69|325.49|27
1606316700000|2020-11-25 15:05:00|325.64|325.39|325.89|325.74|325.89|325.74|325.54|325.29|55
1606317000000|2020-11-25 15:10:00|325.94|325.69|326.19|325.99|326.24|326.04|325.89|325.69|27
1606317300000|2020-11-25 15:15:00|326.14|325.94|326.24|326.04|326.29|326.09|326.14|325.94|18
1606317600000|2020-11-25 15:20:00|326.29|326.09|326.44|326.24|326.44|326.24|326.24|326.09|37
1606317900000|2020-11-25 15:25:00|326.39|326.19|326.39|326.19|326.44|326.24|326.19|326.04|14
1606318200000|2020-11-25 15:30:00|326.44|326.24|326.54|326.29|326.54|326.34|326.34|326.14|56
1606318500000|2020-11-25 15:35:00|326.49|326.34|326.54|326.34|326.54|326.39|326.44|326.24|29
1606318800000|2020-11-25 15:40:00|326.59|326.39|326.54|326.34|326.69|326.54|326.54|326.29|56
1606319100000|2020-11-25 15:45:00|326.49|326.29|326.44|326.24|326.64|326.44|326.44|326.24|14
1606319400000|2020-11-25 15:50:00|326.39|326.29|326.54|326.34|326.69|326.49|326.39|326.29|42
1606319700000|2020-11-25 15:55:00|326.49|326.39|326.54|326.34|326.64|326.44|326.39|326.24|26
1606320000000|2020-11-25 16:00:00|326.49|326.39|326.69|326.49|326.79|326.59|326.49|326.34|12
1606320300000|2020-11-25 16:05:00|326.64|326.44|326.84|326.64|326.84|326.64|326.64|326.44|11
1606320600000|2020-11-25 16:10:00|326.79|326.69|326.79|326.64|326.79|326.69|326.69|326.54|2
1606320900000|2020-11-25 16:15:00|326.74|326.59|326.64|326.44|326.74|326.64|326.64|326.44|8
1606321200000|2020-11-25 16:20:00|326.69|326.49|326.94|326.74|326.94|326.74|326.69|326.49|10
1606321500000|2020-11-25 16:25:00|326.89|326.69|326.99|326.79|326.99|326.79|326.89|326.69|9
1606321800000|2020-11-25 16:30:00|326.94|326.84|326.89|326.74|326.99|326.84|326.89|326.74|12
1606322100000|2020-11-25 16:35:00|326.84|326.69|326.99|326.79|326.99|326.79|326.84|326.69|96
1606322400000|2020-11-25 16:40:00|326.94|326.84|326.79|326.64|326.94|326.84|326.74|326.59|36
1606322700000|2020-11-25 16:45:00|326.74|326.54|326.94|326.74|326.99|326.79|326.74|326.54|12
1606323000000|2020-11-25 16:50:00|326.99|326.79|326.94|326.74|327.09|326.89|326.94|326.74|1
1606323300000|2020-11-25 16:55:00|326.89|326.69|326.89|326.69|326.89|326.74|326.79|326.54|3
1606323600000|2020-11-25 17:00:00|326.94|326.74|326.99|326.79|326.99|326.84|326.79|326.59|4
1606323900000|2020-11-25 17:05:00|327.04|326.84|326.99|326.84|327.04|326.84|326.99|326.79|1
1606324200000|2020-11-25 17:10:00|326.94|326.79|326.99|326.79|326.99|326.79|326.89|326.69|2
1606324500000|2020-11-25 17:15:00|326.94|326.74|327.04|326.84|327.04|326.84|326.94|326.74|0
1606324800000|2020-11-25 17:20:00|||||||||14
1606325100000|2020-11-25 17:25:00|326.99|326.89|326.84|326.64|326.99|326.89|326.84|326.64|7
1606325400000|2020-11-25 17:30:00|326.79|326.69|326.99|326.74|326.99|326.79|326.79|326.69|16
1606325700000|2020-11-25 17:35:00|326.94|326.79|326.94|326.74|326.94|326.79|326.94|326.74|6
1606326000000|2020-11-25 17:40:00|327.04|326.79|327.09|326.94|327.14|326.94|326.99|326.74|24
1606326300000|2020-11-25 17:45:00|327.14|326.99|327.19|326.99|327.19|326.99|327.14|326.99|3
1606326600000|2020-11-25 17:50:00|327.24|327.04|327.24|327.04|327.24|327.04|327.24|327.04|5
1606326900000|2020-11-25 17:55:00|327.29|327.09|327.69|327.54|327.74|327.54|327.29|327.09|65
1606327200000|2020-11-25 18:00:00|327.74|327.59|327.79|327.59|327.79|327.64|327.74|327.54|8
1606327500000|2020-11-25 18:05:00|327.74|327.64|327.59|327.39|327.74|327.64|327.54|327.34|41
1606327800000|2020-11-25 18:10:00|327.54|327.44|327.44|327.24|327.59|327.44|327.39|327.24|0
1606328100000|2020-11-25 18:15:00|327.39||327.39||327.44||327.39||14
1606328400000|2020-11-25 18:20:00|327.44||327.44||327.44||327.39||0
1606328700000|2020-11-25 18:25:00|327.39|327.19|327.19|327.04|327.44|327.19|327.19|327.04|3
1606329000000|2020-11-25 18:30:00|327.14|326.99|327.39|327.14|327.39|327.14|327.14|326.99|28
1606329300000|2020-11-25 18:35:00|327.44|327.19|327.59|327.39|327.69|327.49|327.44|327.19|22
1606329600000|2020-11-25 18:40:00|327.54|327.34|327.54|327.34|327.59|327.34|327.44|327.29|25
1606329900000|2020-11-25 18:45:00|327.49|327.29|327.59|327.39|327.59|327.39|327.44|327.24|13
1606330200000|2020-11-25 18:50:00|327.64|327.44|327.64|327.44|327.64|327.44|327.59|327.44|1
1606330500000|2020-11-25 18:55:00|327.59|327.39|327.69|327.29|327.69|327.44|327.54|327.29|230
1606330800000|2020-11-25 19:00:00|327.64|327.34|327.49|327.34|327.64|327.34|327.44|327.34|14
1606331100000|2020-11-25 19:05:00|327.44|327.29|327.24|326.99|327.54|327.29|327.19|326.99|24
1606331400000|2020-11-25 19:10:00|327.19|326.94|327.14|326.94|327.19|326.94|327.09|326.94|1
1606331700000|2020-11-25 19:15:00|327.09|326.99|327.24|327.04|327.34|327.09|327.09|326.99|8
1606332000000|2020-11-25 19:20:00|327.19|326.99|327.24|326.99|327.24|326.99|327.19|326.99|1
1606332300000|2020-11-25 19:25:00|327.29|327.04|327.24|327.04|327.29|327.09|327.24|327.04|0
1606332600000|2020-11-25 19:30:00|327.29|327.09|327.24|327.04|327.34|327.14|327.24|327.04|8
1606332900000|2020-11-25 19:35:00|327.19|326.99|327.19|326.94|327.19|326.99|327.14|326.89|1
1606333200000|2020-11-25 19:40:00|327.24|326.99|327.14|326.94|327.24|327.04|327.14|326.94|5
1606333500000|2020-11-25 19:45:00|327.19|326.99|327.24|327.04|327.24|327.04|327.19|326.99|0
1606333800000|2020-11-25 19:50:00||327.09||327.09||327.09||327.04|0
1606334100000|2020-11-25 19:55:00|327.29|327.14|327.29|327.09|327.29|327.14|327.29|327.09|4
1606334400000|2020-11-25 20:00:00|327.24|327.04|327.24|326.99|327.29|327.04|327.19|326.94|1
1606334700000|2020-11-25 20:05:00|327.19|327.04|327.29|327.09|327.29|327.09|327.19|327.04|0
1606335000000|2020-11-25 20:10:00|327.34|327.14|327.39|327.19|327.39|327.19|327.34|327.09|6
1606335300000|2020-11-25 20:15:00|327.34|327.14|327.19|327.04|327.34|327.14|327.19|327.04|24
1606335600000|2020-11-25 20:20:00|327.24|327.09|327.19|327.04|327.24|327.09|327.09|326.94|28
1606335900000|2020-11-25 20:25:00|327.24||327.29||327.29||327.24||15
1606336200000|2020-11-25 20:30:00|327.34|327.19|327.44|327.19|327.44|327.19|327.34|327.19|18
1606336500000|2020-11-25 20:35:00|327.39|327.14|327.34|327.04|327.39|327.14|327.34|327.04|0
1606336800000|2020-11-25 20:40:00|327.39|327.09|327.34|327.09|327.54|327.14|327.34|327.09|126
1606337100000|2020-11-25 20:45:00|327.29|327.14|327.29|326.99|327.29|327.14|327.19|326.99|3
1606337400000|2020-11-25 20:50:00|327.24|327.04|327.29|327.04|327.29|327.09|327.24|326.99|6
1606337700000|2020-11-25 20:55:00|327.24|326.99|327.24|326.94|327.29|327.14|327.19|326.94|25
1606338000000|2020-11-25 21:00:00|327.19|326.99|327.19|327.04|327.64|327.19|327.19|326.89|93
1606338300000|2020-11-25 21:05:00|327.24|326.89|327.44|327.04|327.44|327.14|327.19|326.89|166
1606338600000|2020-11-25 21:10:00|327.19|326.99|327.29|326.69|327.44|327.04|327.09|326.69|19
1606338900000|2020-11-25 21:15:00|327.39|326.79|327.39|326.79|327.39|326.79|327.29|326.69|0
1606339200000|2020-11-25 21:20:00|327.29|326.69|327.29|326.69|327.39|326.79|327.29|326.69|0
1606339800000|2020-11-25 21:30:00|327.39|326.79|327.29|326.69|327.39|326.79|327.29|326.69|0
1606340100000|2020-11-25 21:35:00|327.19|326.59|327.29|326.69|327.29|326.69|327.19|326.59|0
1606340400000|2020-11-25 21:40:00|327.19|326.59|327.19|326.59|327.29|326.69|327.19|326.59|0
1606340700000|2020-11-25 21:45:00|327.29|326.69|327.29|326.69|327.29|326.69|327.19|326.59|0
1606341000000|2020-11-25 21:50:00|327.39|326.79|327.29|326.69|327.39|326.79|327.29|326.69|0
1606341300000|2020-11-25 21:55:00|327.39|326.79|327.29|326.69|327.39|326.79|327.29|326.69|0
1606343100000|2020-11-25 22:25:00|327.39|326.79|327.39|326.79|327.39|326.79|327.29|326.69|0
1606343400000|2020-11-25 22:30:00|327.29|326.69|327.29|326.69|327.39|326.79|327.29|326.69|0
1606344300000|2020-11-25 22:45:00|327.39|326.79|327.39|326.79|327.39|326.79|327.29|326.69|0
1606344900000|2020-11-25 22:55:00|327.29|326.69|327.29|326.69|327.29|326.69|327.29|326.69|0
1606345200000|2020-11-25 23:00:00|327.39|326.79|327.29|326.69|327.49|326.89|327.29|326.69|0
1606345500000|2020-11-25 23:05:00|327.39|326.79|327.29|326.69|327.39|326.79|327.29|326.69|0
1606345800000|2020-11-25 23:10:00|327.39|326.79|327.4|326.8|327.5|326.9|327.39|326.79|0
1606346100000|2020-11-25 23:15:00|327.5|326.9|327.5|326.9|327.5|326.9|327.4|326.8|0
1606346400000|2020-11-25 23:20:00|327.4|326.8|327.5|326.9|327.5|326.9|327.4|326.8|0
1606347000000|2020-11-25 23:30:00|327.6|327|327.5|326.9|327.6|327|327.4|326.8|0
1606347300000|2020-11-25 23:35:00|327.6|327|327.6|327|327.6|327|327.5|326.9|0
1606347600000|2020-11-25 23:40:00|327.5|326.9|327.6|327|327.6|327|327.5|326.9|0
1606347900000|2020-11-25 23:45:00|327.5|326.9|327.5|326.9|327.5|326.9|327.5|326.9|0
1606348200000|2020-11-25 23:50:00|327.6|327|327.5|326.9|327.6|327|327.5|326.9|0
1606348500000|2020-11-25 23:55:00|327.6|327|327.6|327|327.6|327|327.6|327|0
1606349100000|2020-11-26 00:05:00|327.5|326.9|327.5|326.9|327.5|326.9|327.4|326.8|0
1606349400000|2020-11-26 00:10:00|327.4|326.8|327.6|327|327.6|327|327.4|326.8|0
1606349700000|2020-11-26 00:15:00|327.5|326.9|327.5|326.9|327.6|327|327.4|326.8|0
1606350000000|2020-11-26 00:20:00|327.6|327|327.7|327.1|327.7|327.1|327.6|327|0
1606350300000|2020-11-26 00:25:00|327.6|327|327.7|327.1|327.7|327.1|327.6|327|0
1606350600000|2020-11-26 00:30:00|327.5|326.4|326.45|326.25|327.5|326.8|326.35|326.1|102
1606350900000|2020-11-26 00:35:00|326.55|326.3|326.2|326|326.65|326.5|326.2|325.95|83
1606351200000|2020-11-26 00:40:00|326.3|326.05|326.65|326.45|326.8|326.55|326.3|326.05|85
1606351500000|2020-11-26 00:45:00|326.7|326.5|326.05|325.8|326.8|326.6|325.95|325.8|137
1606351800000|2020-11-26 00:50:00|325.95|325.85|325.75|325.6|326.15|326|325.65|325.45|200
1606352100000|2020-11-26 00:55:00|325.7|325.45|325.55|325.35|326.2|325.95|325.35|325.1|340
1606352400000|2020-11-26 01:00:00|325.45|325.3|325.4|325.25|325.55|325.4|324.95|324.8|1401
1606352700000|2020-11-26 01:05:00|325.35|325.15|324.95|324.75|325.45|325.3|324.65|324.5|1679
1606353000000|2020-11-26 01:10:00|325|324.8|325|324.8|325.25|325.1|324.9|324.75|2350
1606353300000|2020-11-26 01:15:00|324.95|324.85|324.4|324.2|325|324.85|324.35|324.15|411
1606353600000|2020-11-26 01:20:00|324.45|324.25|324.5|324.3|324.55|324.4|324.35|324.15|451
1606353900000|2020-11-26 01:25:00|324.45|324.35|324.85|324.7|324.85|324.7|324.45|324.25|264
1606354200000|2020-11-26 01:30:00|324.8|324.6|324.2|324|324.95|324.8|324.2|324|350
1606354500000|2020-11-26 01:35:00|324.15|323.95|324.25|324.05|324.45|324.3|324.1|323.95|374
1606354800000|2020-11-26 01:40:00|324.2|324.1|324.75|324.55|325.1|324.95|324.2|324.1|676
1606355100000|2020-11-26 01:45:00|324.8|324.6|325.15|324.95|325.2|325|324.75|324.6|349
1606355400000|2020-11-26 01:50:00|325.1|325|325.2|325|325.3|325.15|325|324.8|337
1606355700000|2020-11-26 01:55:00|325.15|325.05|325.7|325.55|325.7|325.55|325.15|325.05|314
1606356000000|2020-11-26 02:00:00|325.85|325.7|325.9|325.75|326|325.85|325.65|325.5|2485
1606356300000|2020-11-26 02:05:00|325.85|325.7|325.95|325.8|326.05|325.9|325.8|325.65|356
1606356600000|2020-11-26 02:10:00|325.9|325.75|325.8|325.65|325.9|325.75|325.55|325.4|447
1606356900000|2020-11-26 02:15:00|325.85|325.7|325.85|325.65|326.05|325.85|325.75|325.6|205
1606357200000|2020-11-26 02:20:00|325.95|325.7|325.75|325.6|326.05|325.85|325.7|325.5|1511
1606357500000|2020-11-26 02:25:00|325.8|325.65|325.75|325.55|325.85|325.7|325.55|325.4|227
1606357800000|2020-11-26 02:30:00|325.7|325.45|325.7|325.55|325.75|325.6|325.45|325.3|184
1606358100000|2020-11-26 02:35:00|325.75|325.6|325.6|325.4|325.85|325.7|325.45|325.3|172
1606358400000|2020-11-26 02:40:00|325.55|325.35|325.65|325.45|325.65|325.5|325.4|325.25|181
1606358700000|2020-11-26 02:45:00|325.6|325.4|325.55|325.4|325.7|325.5|325.55|325.4|203
1606359000000|2020-11-26 02:50:00|325.6|325.45|325.4|325.2|325.6|325.45|325.35|325.2|207
1606359300000|2020-11-26 02:55:00|325.45|325.25|325.5|325.35|325.65|325.45|325.45|325.25|150
1606359600000|2020-11-26 03:00:00|325.55|325.4|325.55|325.4|325.6|325.45|325.4|325.25|271
1606359900000|2020-11-26 03:05:00|325.6|325.45|325.7|325.5|325.75|325.55|325.6|325.4|573
1606360200000|2020-11-26 03:10:00|325.65|325.55|325.75|325.55|325.75|325.55|325.6|325.45|439
1606360500000|2020-11-26 03:15:00|325.7|325.6|325.7|325.5|325.7|325.6|325.55|325.4|189
1606360800000|2020-11-26 03:20:00|325.65|325.45|325.6|325.45|325.7|325.5|325.6|325.4|1002
1606361100000|2020-11-26 03:25:00|325.65|325.4|325.55|325.4|325.65|325.5|325.55|325.4|123
1606361400000|2020-11-26 03:30:00|325.6|325.45|325.6|325.4|325.7|325.55|325.5|325.35|226
1606361700000|2020-11-26 03:35:00|325.55|325.45|325.7|325.5|325.7|325.5|325.55|325.4|150
1606362000000|2020-11-26 03:40:00|325.65|325.55|325.55|325.4|325.7|325.55|325.55|325.4|150
1606362300000|2020-11-26 03:45:00|325.6|325.45|325.45|325.25|325.6|325.45|325.4|325.2|168
1606362600000|2020-11-26 03:50:00|325.4|325.3|325.3|325.1|325.6|325.4|325.3|325.1|221
1606362900000|2020-11-26 03:55:00|325.25|325.15|325.1|324.9|325.4|325.2|325.05|324.9|228
1606363200000|2020-11-26 04:00:00|325.05|324.85|325.05|324.9|325.15|325|324.95|324.8|188
1606363500000|2020-11-26 04:05:00|325|324.8|324.7|324.5|325|324.85|324.7|324.5|217
1606363800000|2020-11-26 04:10:00|324.65|324.45|324.65|324.5|324.85|324.7|324.6|324.45|201
1606364100000|2020-11-26 04:15:00|324.7|324.55|324.75|324.6|325|324.85|324.65|324.5|476
1606364400000|2020-11-26 04:20:00|324.8|324.55|324.9|324.75|324.95|324.75|324.65|324.5|358
1606364700000|2020-11-26 04:25:00|324.85|324.7|324.75|324.6|324.9|324.75|324.75|324.6|187
1606365000000|2020-11-26 04:30:00|324.8|324.65|324.8|324.6|324.9|324.7|324.7|324.55|99
1606365300000|2020-11-26 04:35:00|324.75|324.65|324.75|324.6|324.9|324.7|324.7|324.55|202
1606365600000|2020-11-26 04:40:00|324.7|324.55|324.65|324.45|324.75|324.6|324.6|324.4|129
1606365900000|2020-11-26 04:45:00|324.6|324.5|324.7|324.55|324.8|324.6|324.6|324.5|127
1606366200000|2020-11-26 04:50:00|324.75|324.6|324.75|324.55|324.75|324.6|324.65|324.5|96
1606366500000|2020-11-26 04:55:00|324.7|324.65|324.8|324.6|324.85|324.7|324.7|324.6|134
1606366800000|2020-11-26 05:00:00|324.85|324.65|324.85|324.7|324.9|324.75|324.8|324.65|179
1606367100000|2020-11-26 05:05:00|324.9|324.65|324.9|324.75|324.95|324.8|324.8|324.65|349
1606367400000|2020-11-26 05:10:00|324.95|324.7|324.95|324.75|324.95|324.8|324.8|324.65|167
1606367700000|2020-11-26 05:15:00|324.9|324.8|325.05|324.9|325.05|324.9|324.9|324.75|183
1606368000000|2020-11-26 05:20:00|325.1|324.85|325|324.85|325.1|324.9|324.9|324.75|126
1606368300000|2020-11-26 05:25:00|325.05|324.9|324.95|324.75|325.05|324.9|324.8|324.65|117
1606368600000|2020-11-26 05:30:00|325|324.8|324.9|324.75|325.1|324.9|324.85|324.7|111
1606368900000|2020-11-26 05:35:00|324.95|324.8|324.95|324.8|325.15|324.95|324.8|324.65|141
1606369200000|2020-11-26 05:40:00|324.9|324.75|324.85|324.65|324.9|324.8|324.7|324.55|96
1606369500000|2020-11-26 05:45:00|324.8|324.6|324.75|324.6|324.8|324.6|324.7|324.5|65
1606369800000|2020-11-26 05:50:00|324.7|324.55|324.7|324.55|324.75|324.6|324.5|324.35|78
1606370100000|2020-11-26 05:55:00|324.75|324.5|324.8|324.6|324.9|324.75|324.65|324.5|81
1606370400000|2020-11-26 06:00:00|324.85|324.65|324.5|324.35|324.85|324.65|324.5|324.35|171
1606370700000|2020-11-26 06:05:00|324.55|324.4|324.65|324.5|324.75|324.55|324.5|324.35|63
1606371000000|2020-11-26 06:10:00|324.7|324.55|324.7|324.5|324.8|324.65|324.65|324.5|75
1606371300000|2020-11-26 06:15:00|324.65|324.55|324.7|324.55|324.8|324.65|324.65|324.5|62
1606371600000|2020-11-26 06:20:00|324.65|324.5|324.75|324.6|324.8|324.65|324.6|324.45|84
1606371900000|2020-11-26 06:25:00|324.7|324.55|324.6|324.45|324.75|324.6|324.55|324.4|88
1606372200000|2020-11-26 06:30:00|324.7|324.5|324.7|324.55|324.75|324.6|324.6|324.45|75
1606372500000|2020-11-26 06:35:00|324.75|324.5|324.7|324.55|324.75|324.6|324.7|324.5|75
1606372800000|2020-11-26 06:40:00|324.75|324.6|324.7|324.5|324.75|324.6|324.65|324.5|81
1606373100000|2020-11-26 06:45:00|324.65|324.45|324.6|324.45|324.65|324.5|324.6|324.4|55
1606373400000|2020-11-26 06:50:00|324.55|324.4|324.6|324.45|324.65|324.5|324.55|324.4|121
1606373700000|2020-11-26 06:55:00|324.55|324.4|324.55|324.35|324.6|324.45|324.4|324.25|120
1606374000000|2020-11-26 07:00:00|324.5|324.4|324.25|324.1|324.5|324.4|324.2|324.05|150
1606374300000|2020-11-26 07:05:00|324.2|324.05|324.2|324.05|324.3|324.15|324.2|324.05|167
1606374600000|2020-11-26 07:10:00|324.15|324|324.25|324.05|324.25|324.1|324.15|324|175
1606374900000|2020-11-26 07:15:00|324.2|324|324.4|324.25|324.4|324.25|324.15|324|196
1606375200000|2020-11-26 07:20:00|324.45|324.3|324.55|324.35|324.6|324.4|324.4|324.25|124
1606375500000|2020-11-26 07:25:00|324.6|324.4|324.65|324.5|324.65|324.5|324.55|324.4|113
1606375800000|2020-11-26 07:30:00|324.7|324.55|324.7|324.55|324.7|324.55|324.55|324.35|112
1606376100000|2020-11-26 07:35:00|324.75|324.6|324.7|324.55|324.75|324.6|324.65|324.5|125
1606376400000|2020-11-26 07:40:00|324.75|324.5|324.9|324.75|324.95|324.8|324.75|324.5|127
1606376700000|2020-11-26 07:45:00|324.85|324.7|324.75|324.55|325.05|324.9|324.75|324.55|145
1606377000000|2020-11-26 07:50:00|324.7|324.6|324.75|324.6|324.75|324.6|324.5|324.35|182
1606377300000|2020-11-26 07:55:00|324.8|324.65|325|324.85|325.05|324.9|324.8|324.6|384
1606377600000|2020-11-26 08:00:00|325.05|324.9|325|324.8|325.4|325.2|324.95|324.8|487
1606377900000|2020-11-26 08:05:00|324.95|324.75|324.8|324.6|325.05|324.85|324.6|324.45|338
1606378200000|2020-11-26 08:10:00|324.75|324.55|325|324.85|325.15|325|324.7|324.55|245
1606378500000|2020-11-26 08:15:00|324.95|324.8|325.05|324.85|325.05|324.9|324.85|324.7|133
1606378800000|2020-11-26 08:20:00|325|324.9|324.9|324.7|325.1|324.95|324.75|324.6|290
1606379100000|2020-11-26 08:25:00|324.85|324.65|325.2|325.05|325.2|325.05|324.8|324.65|84
1606379400000|2020-11-26 08:30:00|325.15|325|324.95|324.75|325.15|325.05|324.85|324.7|167
1606379700000|2020-11-26 08:35:00|324.9|324.7|324.8|324.6|325|324.85|324.75|324.55|711
1606380000000|2020-11-26 08:40:00|324.75|324.65|324.9|324.75|324.95|324.8|324.7|324.55|193
1606380300000|2020-11-26 08:45:00|324.85|324.7|324.85|324.7|325|324.85|324.75|324.6|265
1606380600000|2020-11-26 08:50:00|324.9|324.65|324.95|324.8|325.1|324.9|324.85|324.65|497
1606380900000|2020-11-26 08:55:00|324.9|324.75|324.9|324.75|325.05|324.85|324.85|324.65|352
1606381200000|2020-11-26 09:00:00|324.85|324.7|325.65|325.45|325.65|325.5|324.7|324.55|1682
1606381500000|2020-11-26 09:05:00|325.6|325.4|325.3|325.1|325.65|325.5|325.25|325.1|352
1606381800000|2020-11-26 09:10:00|325.25|325.05|325.35|325.1|325.35|325.2|325.2|325.05|117
1606382100000|2020-11-26 09:15:00|325.3|325.15|325.4|325.1|325.45|325.2|325.2|325.05|187
1606382400000|2020-11-26 09:20:00|325.5|324.9|325.5|324.9|325.6|325|325.5|324.9|2
1606382700000|2020-11-26 09:25:00|325.4|324.8|325.5|324.9|325.5|324.9|325.4|324.8|46
1606383000000|2020-11-26 09:30:00|325.6|325|325.6|325|325.6|325|325.5|324.9|0
1606383300000|2020-11-26 09:35:00|325.5|324.9|325.6|325|325.6|325|325.5|324.9|0
1606383600000|2020-11-26 09:40:00|325.5|324.9|325.4|324.8|325.5|324.9|325.4|324.8|0
1606383900000|2020-11-26 09:45:00|325.5|324.9|325.5|324.9|325.5|324.9|325.4|324.8|0
1606384200000|2020-11-26 09:50:00|325.6|325|325.4|325.15|325.6|325.2|325.35|324.9|223
1606384500000|2020-11-26 09:55:00|325.25|325.2|325.15|325|325.3|325.2|325.15|325|17
1606384800000|2020-11-26 10:00:00|325.2|324.95|325.25|325.1|325.35|325.15|325.2|324.9|20
1606385100000|2020-11-26 10:05:00|325.3|325.05|325.2|325.05|325.35|325.15|325.2|325.05|33
1606385400000|2020-11-26 10:10:00|325.25|325.1|325.2|325|325.3|325.1|325.15|325|68
1606385700000|2020-11-26 10:15:00|325.3|325.05|325.1|324.95|325.3|325.15|325.1|324.95|69
1606386000000|2020-11-26 10:20:00|325.15|325|324.95|324.8|325.2|325|324.95|324.8|52
1606386300000|2020-11-26 10:25:00|325|324.75|325|324.8|325.05|324.85|324.95|324.75|40
1606386600000|2020-11-26 10:30:00|324.95|324.75|324.85|324.7|324.95|324.75|324.8|324.65|50
1606386900000|2020-11-26 10:35:00|324.8|324.65|324.8|324.65|324.95|324.75|324.75|324.6|60
1606387200000|2020-11-26 10:40:00|324.75|324.6|324.7|324.55|324.9|324.7|324.7|324.55|146
1606387500000|2020-11-26 10:45:00|324.75|324.6|324.7|324.5|324.9|324.7|324.65|324.5|172
1606387800000|2020-11-26 10:50:00|324.65|324.45|324.55|324.4|324.7|324.45|324.5|324.35|63
1606388100000|2020-11-26 10:55:00|324.6|324.45|324.7|324.55|324.8|324.6|324.6|324.45|39
1606388400000|2020-11-26 11:00:00|324.75|324.6|324.65|324.5|324.75|324.6|324.6|324.45|37
1606388700000|2020-11-26 11:05:00|324.6|324.45|324.6|324.45|324.7|324.55|324.5|324.35|46
1606389000000|2020-11-26 11:10:00|324.65|324.5|324.55|324.4|324.65|324.5|324.55|324.35|51
1606389300000|2020-11-26 11:15:00|324.6|324.45|324.55|324.4|324.65|324.5|324.55|324.35|47
1606389600000|2020-11-26 11:20:00|324.6|324.5|324.55|324.4|324.7|324.55|324.55|324.4|59
1606389900000|2020-11-26 11:25:00|324.5|324.35|324.45|324.3|324.65|324.45|324.45|324.25|84
1606390200000|2020-11-26 11:30:00|324.4|324.25|324.4|324.25|324.5|324.3|324.25|324.1|151
1606390500000|2020-11-26 11:35:00|324.45|324.2|324.4|324.2|324.5|324.3|324.35|324.2|175
1606390800000|2020-11-26 11:40:00|324.45|324.3|324.35|324.2|324.55|324.4|324.35|324.2|45
1606391100000|2020-11-26 11:45:00|324.3|324.15|324.4|324.2|324.4|324.25|324.3|324.15|57
1606391400000|2020-11-26 11:50:00|324.35|324.15|324.25|324.1|324.4|324.2|324.25|324.1|38
1606391700000|2020-11-26 11:55:00|324.35|324.2|324.4|324.2|324.4|324.2|324.15|324|65
1606392000000|2020-11-26 12:00:00|324.35|324.25|324.4|324.2|324.4|324.25|324.35|324.2|3
1606392300000|2020-11-26 12:05:00|324.35|324.25|324.45|324.3|324.45|324.3|324.35|324.2|4
1606392600000|2020-11-26 12:10:00|324.5|324.35|324.4|324.2|324.55|324.35|324.4|324.2|14
1606392900000|2020-11-26 12:15:00|324.35|324.25|324.4|324.25|324.5|324.35|324.35|324.25|3
1606393200000|2020-11-26 12:20:00|324.45|324.3|324.65|324.45|324.65|324.5|324.45|324.3|3
1606393500000|2020-11-26 12:25:00|324.6|324.5|324.6|324.45|324.7|324.5|324.6|324.45|6
1606393800000|2020-11-26 12:30:00|324.65||324.65||324.65||324.65||6
1606394100000|2020-11-26 12:35:00|324.7|324.5|324.65|324.5|324.7|324.5|324.65|324.5|3
1606394400000|2020-11-26 12:40:00|324.7|324.55|324.7|324.55|324.7|324.55|324.65|324.55|10
1606394700000|2020-11-26 12:45:00|324.75|324.6|324.75|324.6|324.75|324.6|324.75|324.55|9
1606395000000|2020-11-26 12:50:00||324.55||324.55||324.6||324.55|2
1606395300000|2020-11-26 12:55:00|324.7|324.6|324.55|324.35|324.7|324.6|324.5|324.35|20
1606395600000|2020-11-26 13:00:00|324.6|324.4|324.65|324.45|324.65|324.45|324.6|324.35|67
1606395900000|2020-11-26 13:05:00|324.6||324.6||324.6||324.6||0
1606396200000|2020-11-26 13:10:00|324.55|324.4|324.55|324.4|324.55|324.4|324.55|324.35|5
1606396500000|2020-11-26 13:15:00|324.5|324.35|324.5|324.3|324.5|324.4|324.5|324.3|182
1606396800000|2020-11-26 13:20:00|324.55|324.35|324.6|324.4|324.6|324.45|324.55|324.35|5
1606397100000|2020-11-26 13:25:00|324.55|324.45|324.55|324.35|324.55|324.45|324.55|324.35|2
1606397400000|2020-11-26 13:30:00|324.5||324.55||324.55||324.5||0
1606398000000|2020-11-26 13:40:00|324.6|324.4|324.55|324.35|324.6|324.4|324.55|324.35|0
1606398300000|2020-11-26 13:45:00|324.6|324.4|324.6|324.4|324.6|324.4|324.6|324.4|1
1606398600000|2020-11-26 13:50:00|324.65|324.45|324.55|324.35|324.65|324.45|324.55|324.35|10
1606398900000|2020-11-26 13:55:00|324.5||324.55||324.55||324.5||2
1606399200000|2020-11-26 14:00:00||324.4||324.35||324.4||324.35|0
1606399500000|2020-11-26 14:05:00|324.6|324.45|324.6|324.4|324.65|324.45|324.6|324.35|10
1606399800000|2020-11-26 14:10:00|324.55|324.35|324.55|324.35|324.55|324.35|324.55|324.35|1
1606400100000|2020-11-26 14:15:00|324.5||324.55||324.55||324.5||1
1606400400000|2020-11-26 14:20:00||324.4||324.4||324.4||324.4|0
1606400700000|2020-11-26 14:25:00|324.6||324.6||324.65||324.6||2
1606401000000|2020-11-26 14:30:00|324.7|324.45|324.75|324.55|324.8|324.55|324.65|324.45|7
1606401300000|2020-11-26 14:35:00|324.7|324.5|324.6|324.4|324.7|324.5|324.6|324.4|0
1606401600000|2020-11-26 14:40:00|324.55|324.35|324.55|324.4|324.55|324.4|324.55|324.35|1
1606401900000|2020-11-26 14:45:00|324.6|324.35|324.6|324.4|324.6|324.4|324.5|324.35|5
1606402200000|2020-11-26 14:50:00|324.65|324.45|324.65|324.4|324.65|324.45|324.65|324.4|0
1606402500000|2020-11-26 14:55:00|324.7|324.45|324.75|324.55|324.75|324.6|324.7|324.45|4
1606402800000|2020-11-26 15:00:00|324.8|324.6|324.8|324.6|324.85|324.7|324.8|324.6|9
1606403400000|2020-11-26 15:10:00||324.65||324.65||324.65||324.6|0
1606403700000|2020-11-26 15:15:00|324.75|324.6|324.75|324.55|324.8|324.6|324.7|324.55|2
1606404000000|2020-11-26 15:20:00|324.8|324.6|324.8|324.6|324.8|324.6|324.8|324.6|0
1606404300000|2020-11-26 15:25:00|324.75|324.55|324.75|324.55|324.8|324.55|324.75|324.55|0
1606404600000|2020-11-26 15:30:00|324.7|324.5|324.6|324.4|324.7|324.5|324.6|324.4|25
1606404900000|2020-11-26 15:35:00|324.65||324.6||324.65||324.6||28
1606405200000|2020-11-26 15:40:00|324.55||324.55||324.6||324.55||0
1606405500000|2020-11-26 15:45:00|324.6|324.45|324.65|324.45|324.65|324.45|324.6|324.45|1
1606405800000|2020-11-26 15:50:00|324.6|324.25|324.55|324.35|324.6|324.35|324.45|324.25|5
1606406100000|2020-11-26 15:55:00|324.65|324.4|324.5|324.3|324.8|324.55|324.5|324.3|9
1606406400000|2020-11-26 16:00:00|324.55|324.4|324.55|324.35|324.65|324.5|324.55|324.35|8
1606406700000|2020-11-26 16:05:00|324.5|324.3|324.4|324.25|324.5|324.3|324.35|324.1|88
1606407000000|2020-11-26 16:10:00|324.35|324.2|324.6|324.35|324.6|324.35|324.35|324.15|14
1606407300000|2020-11-26 16:15:00|324.55||324.55||324.6||324.55||0
1606407600000|2020-11-26 16:20:00|324.5|324.4|324.55|324.3|324.55|324.4|324.5|324.3|40
1606407900000|2020-11-26 16:25:00|324.5|324.35|324.55|324.35|324.55|324.35|324.5|324.35|0
1606408200000|2020-11-26 16:30:00|324.5|324.4|324.5|324.3|324.5|324.4|324.5|324.3|3
1606408500000|2020-11-26 16:35:00|324.45|324.25|324.45|324.3|324.45|324.3|324.4|324.2|12
1606408800000|2020-11-26 16:40:00|324.5|324.35|324.5|324.3|324.5|324.35|324.5|324.25|18
1606409100000|2020-11-26 16:45:00||324.25||324.3||324.3||324.25|55
1606409400000|2020-11-26 16:50:00|324.55|324.35|324.55|324.35|324.55|324.35|324.55|324.35|1
1606409700000|2020-11-26 16:55:00|324.6|324.4|324.65|324.45|324.7|324.45|324.6|324.4|17
1606410000000|2020-11-26 17:00:00|324.6|324.4|324.5|324.3|324.6|324.4|324.5|324.3|1
1606410300000|2020-11-26 17:05:00|324.55|324.35|324.5|324.3|324.55|324.35|324.45|324.3|1
1606410600000|2020-11-26 17:10:00|324.45||324.45||324.5||324.45||0
1606410900000|2020-11-26 17:15:00|324.5|324.25|324.45|324.3|324.5|324.3|324.45|324.25|4
1606411200000|2020-11-26 17:20:00|324.5|324.35|324.5|324.25|324.55|324.35|324.45|324.25|9
1606411500000|2020-11-26 17:25:00|324.45|324.2|324.3|324.1|324.45|324.2|324.3|324.1|2
1606411800000|2020-11-26 17:30:00|324.25|324.15|324.3|324.1|324.35|324.15|324.25|324.1|2
1606412100000|2020-11-26 17:35:00|324.35|324.15|324.3|324.05|324.35|324.15|324.3|324.05|36
1606412400000|2020-11-26 17:40:00|324.35|324.1|324.2|324|324.35|324.1|324.2|324|2
1606412700000|2020-11-26 17:45:00|324.25|324.05|324.25|324|324.35|324.15|324.25|324|6
1606413000000|2020-11-26 17:50:00|324.3|324.05|324.4|324.15|324.4|324.15|324.3|324|6
1606413300000|2020-11-26 17:55:00|324.35|324.1|324.4|324.15|324.4|324.2|324.35|324.1|5
1606413600000|2020-11-26 18:00:00|324.35|324.1|324.35|324.1|324.35|324.1|324.35|324.1|2
1606414200000|2020-11-26 18:10:00||324.05||324.05||324.05||324.05|1
1606414500000|2020-11-26 18:15:00|324.3||324.3||324.3||324.3||1
1606414800000|2020-11-26 18:20:00|||||||||1
1606415100000|2020-11-26 18:25:00|||||||||3
1606415700000|2020-11-26 18:35:00|||||||||1
1606416000000|2020-11-26 18:40:00|||||||||1
1606416300000|2020-11-26 18:45:00|||||||||1
1606416600000|2020-11-26 18:50:00||324||324.05||324.05||324|29
1606417200000|2020-11-26 19:00:00|||||||||1
1606418100000|2020-11-26 19:15:00||324||324||324||324|2
1606418400000|2020-11-26 19:20:00|||||||||2
1606418700000|2020-11-26 19:25:00|||||||||2
1606419300000|2020-11-26 19:35:00|||||||||3
1606420200000|2020-11-26 19:50:00|||||||||2
1606421400000|2020-11-26 20:10:00|324.25||324.25||324.25||324.25||0
1606422000000|2020-11-26 20:20:00||324.05||324||324.05||324|0
1606422300000|2020-11-26 20:25:00|324.2||324.2||324.2||324.2||1
1606423200000|2020-11-26 20:40:00|324.25|324.2|324.3|324.05|324.4|324.2|324.25|324.05|12
1606423500000|2020-11-26 20:45:00|324.25|324|324.35|324.05|324.4|324.2|324.2|323.95|25
1606423800000|2020-11-26 20:50:00|324.4|324.1|324.35|324.05|324.4|324.1|324.15|323.95|2
1606424100000|2020-11-26 20:55:00|324.4|324.1|324.65|324.3|324.65|324.45|324.35|324.05|38
1606424400000|2020-11-26 21:00:00|324.5|324.35|324.6|324.15|324.65|324.35|324.3|324|0
1606424700000|2020-11-26 21:05:00||324.2||324.15||324.2||324.15|9
1606425000000|2020-11-26 21:10:00|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|0
1606431000000|2020-11-26 22:50:00|324.6|324|324.6|324|324.6|324|324.6|324|0
1606431600000|2020-11-26 23:00:00|324.7|324.1|324.9|324.3|324.9|324.3|324.7|324.1|0
1606431900000|2020-11-26 23:05:00|324.8|324.2|324.7|324.1|324.8|324.2|324.6|324|0
1606432200000|2020-11-26 23:10:00|324.6|324|324.8|324.2|324.8|324.2|324.6|324|0
1606432500000|2020-11-26 23:15:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|0
1606432800000|2020-11-26 23:20:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|0
1606433400000|2020-11-26 23:30:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|0
1606433700000|2020-11-26 23:35:00|324.5|323.9|324.5|323.9|324.6|324|324.4|323.8|0
1606434000000|2020-11-26 23:40:00|324.6|324|324.7|324.1|324.7|324.1|324.6|324|0
1606434300000|2020-11-26 23:45:00|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|0
1606434900000|2020-11-26 23:55:00|324.7|324.1|324.8|324.2|324.8|324.2|324.7|324.1|0
1606435200000|2020-11-27 00:00:00|324.9|324.3|324.7|324.1|324.9|324.3|324.7|324.1|0
1606435500000|2020-11-27 00:05:00|324.6|324|324.5|323.9|324.6|324|324.5|323.9|0
1606435800000|2020-11-27 00:10:00|324.6|324|324.6|324|324.6|324|324.5|323.9|0
1606436100000|2020-11-27 00:15:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|0
1606436400000|2020-11-27 00:20:00|324.7|324.1|324.7|324.1|324.7|324.1|324.6|324|0
1606436700000|2020-11-27 00:25:00|324.8|324.2|324.9|324.3|324.9|324.3|324.8|324.2|0
1606437000000|2020-11-27 00:30:00|325.25|324.7|324.5|324.25|325.35|325.1|324.1|323.95|274
1606437300000|2020-11-27 00:35:00|324.45|324.2|324.45|324.25|324.5|324.3|324.25|324.05|104
1606437600000|2020-11-27 00:40:00|324.4|324.15|324.45|324.25|324.5|324.35|324.25|324.1|91
1606437900000|2020-11-27 00:45:00|324.4|324.2|324.25|324.05|324.45|324.3|324.2|324.05|90
1606438200000|2020-11-27 00:50:00|324.2|324.1|324.35|324.2|324.4|324.2|323.9|323.75|149
1606438500000|2020-11-27 00:55:00|324.4|324.25|324.9|324.7|325|324.85|324.4|324.2|264
1606438800000|2020-11-27 01:00:00|324.85|324.65|325.1|324.95|325.25|325.1|324.55|324.35|930
1606439100000|2020-11-27 01:05:00|325.05|324.9|324.8|324.6|325.05|324.9|324.75|324.6|393
1606439400000|2020-11-27 01:10:00|324.85|324.65|324.95|324.8|325.45|325.3|324.85|324.65|360
1606439700000|2020-11-27 01:15:00|324.9|324.75|325.35|325.15|325.35|325.2|324.8|324.65|323
1606440000000|2020-11-27 01:20:00|325.3|325.1|325.25|325.05|325.35|325.15|325.1|324.9|416
1606440300000|2020-11-27 01:25:00|325.3|325.1|325.25|325.05|325.3|325.1|325.05|324.9|164
1606440600000|2020-11-27 01:30:00|325.3|325.1|325.6|325.45|325.8|325.6|325.3|325.1|352
1606440900000|2020-11-27 01:35:00|325.65|325.4|325.95|325.75|325.95|325.75|325.45|325.3|270
1606441200000|2020-11-27 01:40:00|325.9|325.7|326.15|325.95|326.3|326.15|325.85|325.65|163
1606441500000|2020-11-27 01:45:00|326.1|326|326.15|325.95|326.3|326.15|326|325.85|191
1606441800000|2020-11-27 01:50:00|326.2|326|325.8|325.6|326.3|326.1|325.7|325.55|142
1606442100000|2020-11-27 01:55:00|325.75|325.65|325.65|325.5|325.8|325.65|325.55|325.35|216
1606442400000|2020-11-27 02:00:00|325.7|325.55|325.4|325.2|325.7|325.55|325.35|325.2|209
1606442700000|2020-11-27 02:05:00|325.45|325.25|325.25|325.1|325.45|325.3|325.1|324.95|273
1606443000000|2020-11-27 02:10:00|325.2|325.05|325.15|324.95|325.4|325.25|325|324.85|201
1606443300000|2020-11-27 02:15:00|325.2|325|325.1|324.95|325.25|325.1|325.05|324.9|77
1606443600000|2020-11-27 02:20:00|325.15|325|325.7|325.55|325.7|325.55|325.15|325|172
1606443900000|2020-11-27 02:25:00|325.75|325.5|325.5|325.3|325.75|325.55|325.45|325.3|80
1606444200000|2020-11-27 02:30:00|325.55|325.35|325.65|325.45|325.65|325.5|325.5|325.3|116
1606444500000|2020-11-27 02:35:00|325.6|325.5|325.55|325.35|325.65|325.5|325.4|325.25|261
1606444800000|2020-11-27 02:40:00|325.5|325.4|325.45|325.3|325.55|325.4|325.4|325.25|53
1606445100000|2020-11-27 02:45:00|325.5|325.35|325.5|325.35|325.5|325.35|325.4|325.25|45
1606445400000|2020-11-27 02:50:00|325.45|325.3|325.45|325.3|325.6|325.45|325.4|325.25|86
1606445700000|2020-11-27 02:55:00|325.5|325.35|325.45|325.3|325.5|325.35|325.35|325.2|65
1606446000000|2020-11-27 03:00:00|325.5|325.35|325.4|325.25|325.6|325.45|325.4|325.25|43
1606446300000|2020-11-27 03:05:00|325.45|325.3|325.4|325.25|325.5|325.3|325.35|325.15|69
1606446600000|2020-11-27 03:10:00|325.35|325.2|325.35|325.15|325.45|325.3|325.3|325.1|53
1606446900000|2020-11-27 03:15:00|325.3|325.1|325.25|325.05|325.4|325.2|325.25|325.05|126
1606447200000|2020-11-27 03:20:00|325.3|325.1|325.3|325.1|325.35|325.15|325.25|325.1|30
1606447500000|2020-11-27 03:25:00|325.35|325.15|325.5|325.3|325.5|325.35|325.35|325.1|52
1606447800000|2020-11-27 03:30:00|325.55|325.35|325.5|325.35|325.55|325.4|325.45|325.3|44
1606448100000|2020-11-27 03:35:00|325.55|325.4|325.65|325.5|325.65|325.5|325.55|325.4|69
1606448400000|2020-11-27 03:40:00|325.7|325.55|325.65|325.5|325.8|325.6|325.65|325.5|48
1606448700000|2020-11-27 03:45:00|325.6|325.45|325.65|325.45|325.65|325.45|325.5|325.35|72
1606449000000|2020-11-27 03:50:00|325.7|325.5|325.75|325.6|325.85|325.65|325.6|325.4|40
1606449300000|2020-11-27 03:55:00|325.7|325.55|325.65|325.45|325.75|325.6|325.6|325.4|59
1606449600000|2020-11-27 04:00:00|325.7|325.5|325.75|325.55|325.75|325.6|325.65|325.45|40
1606449900000|2020-11-27 04:05:00|325.7|325.5|325.7|325.55|325.75|325.55|325.65|325.5|19
1606450200000|2020-11-27 04:10:00|325.65|325.5|325.5|325.3|325.65|325.5|325.45|325.3|56
1606450500000|2020-11-27 04:15:00|325.45|325.25|325.4|325.2|325.5|325.25|325.4|325.2|37
1606450800000|2020-11-27 04:20:00|325.35|325.25|325.35|325.15|325.5|325.3|325.3|325.15|58
1606451100000|2020-11-27 04:25:00|325.4|325.2|325.5|325.35|325.5|325.35|325.4|325.2|44
1606451400000|2020-11-27 04:30:00|325.55|325.4|325.6|325.4|325.65|325.5|325.55|325.4|36
1606451700000|2020-11-27 04:35:00|325.65|325.45|325.65|325.5|325.65|325.5|325.65|325.45|20
1606452000000|2020-11-27 04:40:00|325.6|325.45|325.65|325.5|325.65|325.5|325.6|325.45|25
1606452300000|2020-11-27 04:45:00|325.7|325.55|325.75|325.55|325.85|325.7|325.7|325.55|48
1606452600000|2020-11-27 04:50:00|325.7|325.6|325.65|325.45|325.75|325.6|325.6|325.45|231
1606452900000|2020-11-27 04:55:00|325.6|325.5|325.7|325.5|325.8|325.65|325.6|325.5|46
1606453200000|2020-11-27 05:00:00|325.65|325.55|325.75|325.55|326|325.8|325.65|325.55|106
1606453500000|2020-11-27 05:05:00|325.8|325.6|325.85|325.65|325.85|325.65|325.75|325.55|26
1606453800000|2020-11-27 05:10:00|325.8|325.7|325.85|325.65|325.85|325.7|325.7|325.55|51
1606454100000|2020-11-27 05:15:00|325.8|325.7|326.1|325.95|326.15|325.95|325.8|325.7|89
1606454400000|2020-11-27 05:20:00|326.15|326|326.25|326.05|326.3|326.1|326.1|325.95|74
1606454700000|2020-11-27 05:25:00|326.3|326.1|326.25|326.05|326.3|326.15|326.15|326|71
1606455000000|2020-11-27 05:30:00|326.3|326.1|326.35|326.2|326.35|326.2|326.25|326.05|129
1606455300000|2020-11-27 05:35:00|326.4|326.25|326.4|326.2|326.45|326.3|326.3|326.15|143
1606455600000|2020-11-27 05:40:00|326.35|326.25|326.35|326.2|326.45|326.3|326.3|326.15|97
1606455900000|2020-11-27 05:45:00|326.4|326.25|326.6|326.45|326.65|326.5|326.35|326.25|170
1606456200000|2020-11-27 05:50:00|326.55|326.4|326.95|326.75|326.95|326.8|326.55|326.35|303
1606456500000|2020-11-27 05:55:00|327.05|326.8|327.35|327.15|327.4|327.25|326.95|326.75|317
1606456800000|2020-11-27 06:00:00|327.3|327.1|326.85|326.7|327.3|327.1|326.8|326.65|209
1606457100000|2020-11-27 06:05:00|326.9|326.75|327.25|327.05|327.25|327.1|326.85|326.7|234
1606457400000|2020-11-27 06:10:00|327.2|327|327.5|327.35|327.55|327.35|327.15|327|234
1606457700000|2020-11-27 06:15:00|327.45|327.3|327.4|327.25|327.6|327.45|327.4|327.2|348
1606458000000|2020-11-27 06:20:00|327.35|327.2|327.25|327.05|327.5|327.35|327.15|327|147
1606458300000|2020-11-27 06:25:00|327.2|327|327|326.85|327.25|327.05|327|326.85|129
1606458600000|2020-11-27 06:30:00|327.05|326.9|327.4|327.2|327.55|327.35|327|326.9|168
1606458900000|2020-11-27 06:35:00|327.45|327.25|327.4|327.2|327.45|327.3|327.3|327.1|87
1606459200000|2020-11-27 06:40:00|327.45|327.25|327.05|326.9|327.45|327.3|327|326.85|167
1606459500000|2020-11-27 06:45:00|327.1|326.95|327.15|327|327.25|327.05|327.1|326.9|125
1606459800000|2020-11-27 06:50:00|327.2|327.05|327.25|327.1|327.25|327.1|327.15|326.95|64
1606460100000|2020-11-27 06:55:00|327.2|327.05|327.3|327.1|327.4|327.2|327.15|326.95|77
1606460400000|2020-11-27 07:00:00|327.35|327.15|327.3|327.15|327.35|327.2|327.25|327.1|57
1606460700000|2020-11-27 07:05:00|327.35|327.2|327.45|327.3|327.65|327.45|327.35|327.2|169
1606461000000|2020-11-27 07:10:00|327.5|327.35|327.6|327.4|327.6|327.45|327.45|327.25|115
1606461300000|2020-11-27 07:15:00|327.55|327.45|327.5|327.35|327.6|327.45|327.4|327.2|121
1606461600000|2020-11-27 07:20:00|327.55|327.4|327.55|327.35|327.6|327.45|327.45|327.25|107
1606461900000|2020-11-27 07:25:00|327.6|327.4|327.5|327.35|327.6|327.45|327.45|327.3|108
1606462200000|2020-11-27 07:30:00|327.45|327.3|327.3|327.1|327.5|327.35|327.15|327|205
1606462500000|2020-11-27 07:35:00|327.25|327.05|327.3|327.1|327.35|327.15|327.2|327.05|132
1606462800000|2020-11-27 07:40:00|327.35|327.15|327.3|327.15|327.35|327.2|327.25|327.1|127
1606463100000|2020-11-27 07:45:00|327.25|327.1|327.35|327.2|327.4|327.2|327.25|327.1|118
1606463400000|2020-11-27 07:50:00|327.4|327.15|327.5|327.3|327.5|327.3|327.25|327.1|210
1606463700000|2020-11-27 07:55:00|327.45|327.35|327.25|327.1|327.45|327.35|327.2|327.05|301
1606464000000|2020-11-27 08:00:00|327.3|327.15|326.8|326.6|327.35|327.2|326.75|326.6|594
1606464300000|2020-11-27 08:05:00|326.85|326.65|327.2|327.05|327.25|327.1|326.75|326.6|332
1606464600000|2020-11-27 08:10:00|327.25|327.1|327.35|327.2|327.55|327.35|327.25|327.1|313
1606464900000|2020-11-27 08:15:00|327.3|327.15|327.4|327.25|327.5|327.35|327.1|326.9|298
1606465200000|2020-11-27 08:20:00|327.45|327.3|327.6|327.4|327.75|327.55|327.4|327.25|237
1606465500000|2020-11-27 08:25:00|327.65|327.45|327.65|327.5|327.8|327.65|327.65|327.4|171
1606465800000|2020-11-27 08:30:00|327.7|327.55|327.6|327.45|327.7|327.55|327.5|327.35|76
1606466100000|2020-11-27 08:35:00|327.55|327.4|327.55|327.35|327.6|327.45|327.5|327.35|220
1606466400000|2020-11-27 08:40:00|327.6|327.4|327.45|327.3|327.7|327.5|327.45|327.3|266
1606466700000|2020-11-27 08:45:00|327.5|327.35|327.35|327.2|327.5|327.35|327.35|327.15|147
1606467000000|2020-11-27 08:50:00|327.3|327.15|327.55|327.4|327.6|327.45|327.3|327.1|238
1606467300000|2020-11-27 08:55:00|327.5|327.35|327.6|327.45|327.7|327.5|327.4|327.25|468
1606467600000|2020-11-27 09:00:00|327.55|327.4|327.3|327.1|327.55|327.45|326.75|326.6|1354
1606467900000|2020-11-27 09:05:00|327.25|327.05|327|326.85|327.4|327.25|327|326.8|403
1606468200000|2020-11-27 09:10:00|327.05|326.9|327.25|327|327.45|327.25|327.05|326.85|129
1606468500000|2020-11-27 09:15:00|327.3|327.1|327.45|327.2|327.55|327.35|327.3|327.1|111
1606468800000|2020-11-27 09:20:00|327.7|327.1|327.8|327.2|327.8|327.2|327.7|327.1|0
1606469100000|2020-11-27 09:25:00|327.7|327.1|327.7|327.1|327.8|327.2|327.7|327.1|10
1606469400000|2020-11-27 09:30:00|327.8|327.2|327.6|327|327.8|327.2|327.6|327|0
1606469700000|2020-11-27 09:35:00|327.5|326.9|327.5|326.9|327.6|327|327.5|326.9|0
1606470000000|2020-11-27 09:40:00|327.6|327|327.5|326.9|327.6|327|327.5|326.9|0
1606470300000|2020-11-27 09:45:00|327.6|327|327.5|326.9|327.6|327|327.5|326.9|0
1606470600000|2020-11-27 09:50:00|327.3|327.05|327.05|326.85|327.35|327.15|327|326.85|26
1606470900000|2020-11-27 09:55:00|327|326.8|326.9|326.75|327.05|326.85|326.9|326.7|11
1606471200000|2020-11-27 10:00:00|327|326.7|326.95|326.75|327|326.8|326.95|326.7|21
1606471500000|2020-11-27 10:05:00|326.9|326.8|327.05|326.85|327.1|326.9|326.9|326.8|36
1606471800000|2020-11-27 10:10:00|327|326.9|327.05|326.85|327.1|326.95|327|326.85|5
1606472100000|2020-11-27 10:15:00|327|326.8|327.05|326.8|327.1|326.8|326.9|326.75|6
1606472400000|2020-11-27 10:20:00|327.1|326.85|327.15|326.95|327.15|326.95|327|326.85|2
1606472700000|2020-11-27 10:25:00|327.2|326.9|326.95|326.75|327.2|326.9|326.9|326.75|5
1606473000000|2020-11-27 10:30:00|326.9|326.7|326.9|326.7|326.95|326.7|326.8|326.6|36
1606473300000|2020-11-27 10:35:00|326.85|326.75|326.95|326.75|326.95|326.75|326.85|326.75|4
1606473600000|2020-11-27 10:40:00|326.9|326.8|327|326.85|327|326.85|326.9|326.8|3
1606473900000|2020-11-27 10:45:00|327.05||327.05||327.05||327||0
1606474200000|2020-11-27 10:50:00|327||327.05||327.05||327||1
1606474500000|2020-11-27 10:55:00|327|326.9|327.1|326.9|327.1|326.9|327|326.9|4
1606474800000|2020-11-27 11:00:00|327.05|327|327.2|327|327.2|327.05|327.05|327|14
1606475100000|2020-11-27 11:05:00|327.25|327.05|327.2|327.05|327.25|327.1|327.2|327.05|5
1606475400000|2020-11-27 11:10:00|327.25|327|327.2|326.95|327.25|327|327.2|326.95|1
1606475700000|2020-11-27 11:15:00|327.25|327.05|327.1|326.9|327.25|327.05|327.1|326.9|7
1606476000000|2020-11-27 11:20:00|327.05|326.85|327.15|326.9|327.15|326.9|327.05|326.85|0
1606476300000|2020-11-27 11:25:00|327.1|326.85|327.1|326.9|327.15|326.9|327.1|326.85|0
1606476600000|2020-11-27 11:30:00|327.15|326.95|327.1|326.85|327.15|326.95|327.1|326.85|1
1606476900000|2020-11-27 11:35:00|327.15|326.9|327.15|326.95|327.15|326.95|327.1|326.9|1
1606477200000|2020-11-27 11:40:00|327.1|327|327.2|326.95|327.2|327|327.1|326.95|5
1606477500000|2020-11-27 11:45:00|327.15||327.2||327.2||327.15||1
1606477800000|2020-11-27 11:50:00|327.15|327.05|327.15|326.95|327.2|327.05|327.15|326.95|5
1606478100000|2020-11-27 11:55:00|327.1|327.05|327.2|326.95|327.2|327.05|327.1|326.95|4
1606478400000|2020-11-27 12:00:00|327.15|327|327.2|327|327.2|327.05|327.1|327|5
1606478700000|2020-11-27 12:05:00|327.25|327.05|327.25|327|327.25|327.05|327.2|327|0
1606479000000|2020-11-27 12:10:00|327.2|326.95|326.95|326.8|327.25|326.95|326.95|326.8|18
1606479300000|2020-11-27 12:15:00|327|326.75|326.85|326.7|327|326.75|326.85|326.7|41
1606479600000|2020-11-27 12:20:00|326.8|326.65|326.85|326.7|326.85|326.7|326.8|326.65|23
1606479900000|2020-11-27 12:25:00|326.9|326.75|326.9|326.75|326.9|326.75|326.85|326.75|0
1606480500000|2020-11-27 12:35:00|326.85|326.7|326.9|326.7|326.9|326.75|326.85|326.65|6
1606480800000|2020-11-27 12:40:00|326.95|326.75|326.9|326.7|326.95|326.75|326.9|326.7|15
1606481100000|2020-11-27 12:45:00|326.95|326.75|326.95|326.8|326.95|326.8|326.95|326.75|11
1606481400000|2020-11-27 12:50:00|||||||||5
1606481700000|2020-11-27 12:55:00|327|326.75|327|326.8|327|326.8|327|326.75|20
1606482000000|2020-11-27 13:00:00|327.05|326.85|327|326.8|327.05|326.85|327|326.8|10
1606482300000|2020-11-27 13:05:00|327.05|326.85|327|326.8|327.05|326.9|327|326.8|8
1606482600000|2020-11-27 13:10:00|326.95|326.75|326.9|326.75|326.95|326.75|326.9|326.75|30
1606482900000|2020-11-27 13:15:00|||||||||10
1606483200000|2020-11-27 13:20:00|||||||||11
1606483500000|2020-11-27 13:25:00|326.85|326.7|326.85|326.7|326.85|326.7|326.85|326.7|18
1606483800000|2020-11-27 13:30:00|||||||||16
1606484100000|2020-11-27 13:35:00|||||||||7
1606484400000|2020-11-27 13:40:00|326.9|326.75|327|326.85|327|326.85|326.9|326.75|31
1606484700000|2020-11-27 13:45:00|326.95|326.8|326.95|326.8|326.95|326.85|326.95|326.8|16
1606485000000|2020-11-27 13:50:00|326.9|326.75|326.95|326.8|327|326.8|326.9|326.75|16
1606485300000|2020-11-27 13:55:00|327|326.85|326.9|326.75|327.05|326.85|326.9|326.7|28
1606485600000|2020-11-27 14:00:00|326.85|326.7|326.95|326.8|326.95|326.8|326.85|326.7|18
1606485900000|2020-11-27 14:05:00|||||||||2
1606486200000|2020-11-27 14:10:00|327|326.85|327|326.85|327.05|326.85|327|326.8|24
1606486500000|2020-11-27 14:15:00|326.95|326.8|326.9|326.75|326.95|326.8|326.9|326.75|15
1606486800000|2020-11-27 14:20:00|326.95|326.8|326.9|326.75|326.95|326.8|326.9|326.75|52
1606487100000|2020-11-27 14:25:00|326.85|326.7|326.8|326.6|326.9|326.75|326.8|326.6|64
1606487400000|2020-11-27 14:30:00|326.75|326.65|326.9|326.75|326.9|326.75|326.7|326.5|105
1606487700000|2020-11-27 14:35:00|326.85|326.7|327.25|327.1|327.25|327.1|326.85|326.7|161
1606488000000|2020-11-27 14:40:00|327.3|327.05|327.3|327.15|327.3|327.15|327.1|326.95|105
1606488300000|2020-11-27 14:45:00|327.35|327.2|327.3|327.15|327.35|327.2|327.3|327.15|79
1606488600000|2020-11-27 14:50:00|327.35|327.2|327.55|327.4|327.55|327.4|327.35|327.2|52
1606488900000|2020-11-27 14:55:00|327.5|327.35|327.55|327.4|327.55|327.4|327.5|327.3|60
1606489200000|2020-11-27 15:00:00|327.65|327.45|327.65|327.5|327.75|327.55|327.65|327.45|35
1606489500000|2020-11-27 15:05:00|327.7|327.55|327.8|327.65|327.8|327.65|327.6|327.45|38
1606489800000|2020-11-27 15:10:00|327.75|327.6|327.8|327.6|327.8|327.65|327.75|327.55|17
1606490100000|2020-11-27 15:15:00|327.75|327.55|327.7|327.55|327.8|327.55|327.7|327.5|6
1606490400000|2020-11-27 15:20:00|327.65|327.5|327.85|327.7|327.85|327.7|327.65|327.5|31
1606490700000|2020-11-27 15:25:00|327.8|327.65|327.85|327.7|327.85|327.7|327.8|327.6|24
1606491000000|2020-11-27 15:30:00|327.9|327.75|327.9|327.75|327.9|327.75|327.85|327.7|22
1606491300000|2020-11-27 15:35:00|327.85|327.7|327.85|327.7|327.9|327.7|327.85|327.7|12
1606491600000|2020-11-27 15:40:00|327.8|327.6|327.75|327.6|327.85|327.7|327.75|327.6|24
1606491900000|2020-11-27 15:45:00|327.8|327.65|327.8|327.65|327.8|327.65|327.8|327.65|16
1606492200000|2020-11-27 15:50:00|327.75|327.6|327.7|327.55|327.8|327.6|327.7|327.55|16
1606492500000|2020-11-27 15:55:00|327.75|327.6|327.65|327.45|327.75|327.6|327.65|327.45|20
1606492800000|2020-11-27 16:00:00|327.6|327.4|327.45|327.3|327.65|327.4|327.45|327.3|35
1606493100000|2020-11-27 16:05:00|327.4|327.25|327.45|327.3|327.5|327.35|327.4|327.25|52
1606493400000|2020-11-27 16:10:00|327.4|327.25|327.25|327.05|327.4|327.25|327.2|327.05|55
1606493700000|2020-11-27 16:15:00|327.2|327.1|327.3|327.15|327.3|327.15|327.2|327.1|8
1606494000000|2020-11-27 16:20:00|327.35|327.2|327.45|327.25|327.45|327.25|327.35|327.2|10
1606494300000|2020-11-27 16:25:00|327.4|327.3|327.4|327.25|327.45|327.3|327.35|327.15|13
1606494600000|2020-11-27 16:30:00|327.45|327.3|327.45|327.25|327.7|327.55|327.4|327.25|89
1606494900000|2020-11-27 16:35:00|327.5|327.3|327.55|327.4|327.55|327.4|327.4|327.2|24
1606495200000|2020-11-27 16:40:00|327.6|327.35|327.75|327.6|327.75|327.6|327.6|327.35|34
1606495500000|2020-11-27 16:45:00|327.7|327.55|327.65|327.5|327.7|327.55|327.6|327.4|60
1606495800000|2020-11-27 16:50:00|327.6|327.45|327.7|327.5|327.8|327.65|327.6|327.4|55
1606496100000|2020-11-27 16:55:00|327.65|327.55|327.65|327.45|327.65|327.55|327.6|327.4|29
1606496400000|2020-11-27 17:00:00|327.5|327.5|327.45|327.25|327.5|327.5|327.45|327.25|3
1606496700000|2020-11-27 17:05:00|327.5|327.3|327.35|327.2|327.5|327.35|327.35|327.15|19
1606497000000|2020-11-27 17:10:00|327.3|327.15|327.35|327.15|327.35|327.2|327.3|327.1|35
1606497300000|2020-11-27 17:15:00|327.25|327.2|327.5|327.3|327.5|327.35|327.25|327.1|25
1606497600000|2020-11-27 17:20:00|327.45|327.25|327.3|327.05|327.45|327.25|327.25|327|7
1606497900000|2020-11-27 17:25:00|327.35|327.1|327.35|327.1|327.45|327.2|327.3|327.05|24
1606498200000|2020-11-27 17:30:00|327.3|327.15|327.4|327.2|327.4|327.2|327.3|327.15|3
1606498500000|2020-11-27 17:35:00|327.45|327.25|327.45|327.2|327.45|327.25|327.4|327.2|1
1606498800000|2020-11-27 17:40:00|327.5|327.25|327.55|327.3|327.55|327.35|327.45|327.25|4
1606499100000|2020-11-27 17:45:00|327.6|327.35|327.7|327.5|327.7|327.55|327.6|327.35|15
1606499400000|2020-11-27 17:50:00|327.75|327.55|327.75|327.55|327.75|327.6|327.75|327.5|12
1606499700000|2020-11-27 17:55:00|327.7|327.5|327.85|327.65|327.85|327.65|327.6|327.45|6
1606500000000|2020-11-27 18:00:00|327.8|327.6|327.85|327.65|327.95|327.65|327.8|327.6|10
1606500300000|2020-11-27 18:05:00||327.7||327.7||327.7||327.7|2
1606500600000|2020-11-27 18:10:00|327.9|327.65|328.05|327.8|328.05|327.85|327.9|327.65|33
1606500900000|2020-11-27 18:15:00|328|327.75|328|327.75|328.05|327.75|328|327.75|0
1606501200000|2020-11-27 18:20:00|327.95|327.7|327.95|327.7|327.95|327.7|327.95|327.7|1
1606501500000|2020-11-27 18:25:00|328|327.75|328.1|327.75|328.1|327.75|328|327.75|21
1606502100000|2020-11-27 18:35:00||327.8||327.75||327.8||327.75|6
1606502400000|2020-11-27 18:40:00||327.85||327.8||327.95||327.8|5
1606502700000|2020-11-27 18:45:00||327.75||327.8||327.8||327.75|0
1606503300000|2020-11-27 18:55:00|328.05||328.05||328.05||328.05||0
1606505400000|2020-11-27 19:30:00|328||328.05||328.05||328||2
1606506000000|2020-11-27 19:40:00|328||328.05||328.05||328||1
1606506300000|2020-11-27 19:45:00|327.95||328.05||328.05||327.95||1
1606506600000|2020-11-27 19:50:00|328.2|327.9|328.25|327.95|328.25|327.95|328.2|327.9|18
1606507200000|2020-11-27 20:00:00|328.15||328.25||328.25||328.15||1
1606508700000|2020-11-27 20:25:00||328||328||328||328|1
1606509300000|2020-11-27 20:35:00|328.2||328.25||328.25||328.2||0
1606509600000|2020-11-27 20:40:00|328.2|328.05|328.15|327.95|328.2|328.05|328.1|327.95|11
1606509900000|2020-11-27 20:45:00|328.1|328|328.05|327.85|328.1|328|328|327.85|26
1606510200000|2020-11-27 20:50:00|328|327.9|328|327.8|328|327.9|328|327.8|20
1606510500000|2020-11-27 20:55:00|327.95|327.9|328|327.75|328.05|327.9|327.95|327.75|17
1606690800000|2020-11-29 23:00:00|328.7|328.1|328.7|328.1|328.7|328.1|328.6|328|0
1606691100000|2020-11-29 23:05:00|328.6|328|328.6|328|328.7|328.1|328.6|328|0
1606691400000|2020-11-29 23:10:00|328.7|328.1|328.7|328.1|328.7|328.1|328.6|328|0
1606691700000|2020-11-29 23:15:00|328.6|328|328.7|328.1|328.7|328.1|328.6|328|0
1606692300000|2020-11-29 23:25:00|328.8|328.2|328.9|328.3|328.9|328.3|328.7|328.1|0
1606692600000|2020-11-29 23:30:00|328.8|328.2|328.7|328.1|328.8|328.2|328.7|328.1|0
1606692900000|2020-11-29 23:35:00|328.6|328|328.7|328.1|328.7|328.1|328.6|328|0
1606693200000|2020-11-29 23:40:00|328.6|328|328.7|328.1|328.7|328.1|328.6|328|0
1606693500000|2020-11-29 23:45:00|328.6|328|328.6|328|328.7|328.1|328.5|327.9|0
1606693800000|2020-11-29 23:50:00|328.5|327.9|328.5|327.9|328.6|328|328.4|327.8|0
1606694100000|2020-11-29 23:55:00|328.4|327.8|328.4|327.8|328.5|327.9|328.3|327.7|0
1606694400000|2020-11-30 00:00:00|328.3|327.7|328.44|327.84|328.54|327.94|328.2|327.6|0
1606694700000|2020-11-30 00:05:00|328.34|327.74|328.54|327.94|328.54|327.94|328.34|327.74|0
1606695000000|2020-11-30 00:10:00|328.44|327.84|328.54|327.94|328.54|327.94|328.44|327.84|0
1606695300000|2020-11-30 00:15:00|328.44|327.84|328.14|327.54|328.54|327.94|328.04|327.44|0
1606695600000|2020-11-30 00:20:00|328.04|327.44|327.94|327.34|328.14|327.54|327.94|327.34|0
1606695900000|2020-11-30 00:25:00|328.04|327.44|327.84|327.24|328.04|327.44|327.74|327.14|0
1606696200000|2020-11-30 00:30:00|327.19|326.84|326.74|326.54|327.19|326.84|326.04|325.89|427
1606696500000|2020-11-30 00:35:00|326.69|326.59|326.79|326.59|326.94|326.79|326.49|326.29|170
1606696800000|2020-11-30 00:40:00|326.74|326.54|326.49|326.34|326.89|326.69|326.29|326.14|170
1606697100000|2020-11-30 00:45:00|326.59|326.39|327.34|327.14|327.34|327.19|326.49|326.34|319
1606697400000|2020-11-30 00:50:00|327.44|327.09|327.34|327.14|327.79|327.59|327.09|326.94|403
1606697700000|2020-11-30 00:55:00|327.24|327.19|328.14|327.89|328.54|328.39|327.09|326.94|562
1606698000000|2020-11-30 01:00:00|328.04|327.84|326.99|326.84|328.14|327.94|326.69|326.54|795
1606698300000|2020-11-30 01:05:00|327.04|326.89|326.39|326.19|327.14|326.94|326.19|325.99|543
1606698600000|2020-11-30 01:10:00|326.44|326.24|326.54|326.39|326.69|326.54|326.29|326.14|309
1606698900000|2020-11-30 01:15:00|326.49|326.34|326.64|326.44|326.99|326.79|326.49|326.29|309
1606699200000|2020-11-30 01:20:00|326.59|326.39|326.84|326.64|326.99|326.84|326.54|326.39|267
1606699500000|2020-11-30 01:25:00|326.89|326.69|326.89|326.69|327.04|326.89|326.74|326.59|306
1606699800000|2020-11-30 01:30:00|326.94|326.74|326.69|326.54|327.19|327.04|326.39|326.19|611
1606700100000|2020-11-30 01:35:00|326.74|326.59|326.49|326.34|326.79|326.59|326.34|326.19|379
1606700400000|2020-11-30 01:40:00|326.54|326.39|326.24|326.04|326.64|326.44|326.04|325.89|392
1606700700000|2020-11-30 01:45:00|326.19|325.99|325.99|325.84|326.24|326.09|325.99|325.84|243
1606701000000|2020-11-30 01:50:00|325.89|325.79|325.99|325.84|326.24|326.04|325.89|325.74|224
1606701300000|2020-11-30 01:55:00|325.94|325.79|325.79|325.64|326.04|325.89|325.74|325.54|340
1606701600000|2020-11-30 02:00:00|325.74|325.59|325.74|325.59|325.99|325.79|325.24|325.09|505
1606701900000|2020-11-30 02:05:00|325.79|325.64|325.54|325.39|325.84|325.69|325.39|325.24|249
1606702200000|2020-11-30 02:10:00|325.64|325.44|325.34|325.19|325.64|325.44|325.24|325.09|324
1606702500000|2020-11-30 02:15:00|325.29|325.14|324.99|324.79|325.34|325.14|324.79|324.64|334
1606702800000|2020-11-30 02:20:00|324.94|324.74|324.49|324.34|324.99|324.84|324.44|324.24|293
1606703100000|2020-11-30 02:25:00|324.44|324.29|324.44|324.24|324.64|324.49|324.34|324.19|197
1606703400000|2020-11-30 02:30:00|324.39|324.19|324.59|324.44|324.74|324.54|324.24|324.09|216
1606703700000|2020-11-30 02:35:00|324.64|324.49|324.99|324.79|325.24|325.04|324.59|324.44|331
1606704000000|2020-11-30 02:40:00|324.94|324.84|324.84|324.64|325.09|324.94|324.79|324.64|145
1606704300000|2020-11-30 02:45:00|324.79|324.59|324.49|324.34|324.79|324.59|324.39|324.24|208
1606704600000|2020-11-30 02:50:00|324.54|324.29|324.64|324.49|324.74|324.59|324.49|324.29|160
1606704900000|2020-11-30 02:55:00|324.59|324.39|324.69|324.54|324.74|324.59|324.54|324.34|181
1606705200000|2020-11-30 03:00:00|324.74|324.49|325.14|324.99|325.19|324.99|324.59|324.39|208
1606705500000|2020-11-30 03:05:00|325.09|324.94|324.89|324.74|325.14|324.94|324.89|324.74|141
1606705800000|2020-11-30 03:10:00|324.84|324.69|324.84|324.69|324.84|324.69|324.74|324.54|138
1606706100000|2020-11-30 03:15:00|324.79|324.59|324.74|324.54|324.84|324.69|324.69|324.54|91
1606706400000|2020-11-30 03:20:00|324.69|324.49|324.59|324.44|324.69|324.54|324.44|324.24|137
1606706700000|2020-11-30 03:25:00|324.54|324.39|324.34|324.19|324.64|324.49|324.19|324.04|172
1606707000000|2020-11-30 03:30:00|324.29|324.14|323.94|323.79|324.29|324.14|323.94|323.79|257
1606707300000|2020-11-30 03:35:00|323.89|323.74|323.79|323.59|323.89|323.74|323.79|323.59|128
1606707600000|2020-11-30 03:40:00|323.74|323.54|323.69|323.49|323.74|323.54|323.59|323.44|136
1606707900000|2020-11-30 03:45:00|323.64|323.54|323.94|323.79|324.04|323.84|323.59|323.44|229
1606708200000|2020-11-30 03:50:00|323.99|323.84|324.14|323.99|324.29|324.14|323.99|323.79|133
1606708500000|2020-11-30 03:55:00|324.19|324.04|324.14|323.94|324.24|324.09|324.14|323.94|125
1606708800000|2020-11-30 04:00:00|324.09|323.84|323.94|323.74|324.14|323.99|323.94|323.74|120
1606709100000|2020-11-30 04:05:00|323.89|323.64|323.59|323.44|323.89|323.64|323.44|323.29|213
1606709400000|2020-11-30 04:10:00|323.54|323.39|323.69|323.54|323.79|323.59|323.49|323.34|69
1606709700000|2020-11-30 04:15:00|323.64|323.49|323.59|323.44|323.74|323.59|323.44|323.29|105
1606710000000|2020-11-30 04:20:00|323.54|323.34|323.59|323.44|323.64|323.49|323.49|323.34|73
1606710300000|2020-11-30 04:25:00|323.54|323.39|323.49|323.34|323.54|323.39|323.29|323.14|121
1606710600000|2020-11-30 04:30:00|323.54|323.29|323.74|323.59|323.74|323.59|323.39|323.24|73
1606710900000|2020-11-30 04:35:00|323.69|323.54|323.64|323.49|323.69|323.54|323.64|323.49|38
1606711200000|2020-11-30 04:40:00|323.69|323.54|323.54|323.39|323.69|323.54|323.54|323.39|90
1606711500000|2020-11-30 04:45:00|323.49|323.34|323.29|323.14|323.64|323.44|323.19|323.04|197
1606711800000|2020-11-30 04:50:00|323.34|323.19|323.69|323.49|323.69|323.49|323.34|323.19|145
1606712100000|2020-11-30 04:55:00|323.74|323.54|323.44|323.29|323.74|323.59|323.44|323.29|140
1606712400000|2020-11-30 05:00:00|323.49|323.34|323.14|322.94|323.49|323.34|322.99|322.84|586
1606712700000|2020-11-30 05:05:00|323.09|322.99|322.54|322.34|323.14|322.99|322.49|322.34|426
1606713000000|2020-11-30 05:10:00|322.49|322.29|322.69|322.54|322.94|322.79|322.44|322.29|308
1606713300000|2020-11-30 05:15:00|322.64|322.49|322.64|322.44|322.69|322.49|322.39|322.24|365
1606713600000|2020-11-30 05:20:00|322.59|322.49|322.69|322.54|322.79|322.64|322.59|322.49|120
1606713900000|2020-11-30 05:25:00|322.64|322.49|322.39|322.24|322.74|322.59|322.39|322.24|246
1606714200000|2020-11-30 05:30:00|322.34|322.19|322.49|322.34|322.64|322.44|322.24|322.09|271
1606714500000|2020-11-30 05:35:00|322.54|322.29|322.54|322.34|322.79|322.59|322.49|322.29|185
1606714800000|2020-11-30 05:40:00|322.49|322.39|322.39|322.24|322.49|322.39|322.19|322.04|223
1606715100000|2020-11-30 05:45:00|322.34|322.19|322.24|322.04|322.39|322.24|322.24|322.04|78
1606715400000|2020-11-30 05:50:00|322.19|322.09|322.09|321.89|322.24|322.09|321.99|321.84|312
1606715700000|2020-11-30 05:55:00|322.04|321.94|321.84|321.64|322.14|321.99|321.79|321.64|95
1606716000000|2020-11-30 06:00:00|321.79|321.69|321.94|321.79|322.04|321.89|321.74|321.59|307
1606716300000|2020-11-30 06:05:00|321.89|321.74|321.84|321.64|322.19|322.04|321.84|321.64|207
1606716600000|2020-11-30 06:10:00|321.89|321.69|322.09|321.89|322.19|322.04|321.89|321.69|253
1606716900000|2020-11-30 06:15:00|322.04|321.94|321.79|321.64|322.09|321.94|321.74|321.59|221
1606717200000|2020-11-30 06:20:00|321.74|321.59|321.69|321.54|321.84|321.69|321.69|321.49|155
1606717500000|2020-11-30 06:25:00|321.64|321.49|321.84|321.69|321.94|321.79|321.64|321.49|205
1606717800000|2020-11-30 06:30:00|321.89|321.74|321.59|321.39|321.89|321.74|321.49|321.34|235
1606718100000|2020-11-30 06:35:00|321.54|321.34|321.34|321.19|321.59|321.34|321.34|321.14|281
1606718400000|2020-11-30 06:40:00|321.29|321.14|321.04|320.89|321.29|321.14|320.94|320.79|574
1606718700000|2020-11-30 06:45:00|321.09|320.94|321.44|321.29|321.44|321.29|321.09|320.94|240
1606719000000|2020-11-30 06:50:00|321.39|321.24|321.29|321.14|321.44|321.29|321.24|321.09|216
1606719300000|2020-11-30 06:55:00|321.24|321.09|321.24|321.09|321.29|321.14|321.04|320.89|228
1606719600000|2020-11-30 07:00:00|321.19|321.04|321.74|321.54|321.74|321.54|321.14|320.99|347
1606719900000|2020-11-30 07:05:00|321.69|321.59|321.74|321.59|321.74|321.59|321.49|321.34|225
1606720200000|2020-11-30 07:10:00|321.79|321.64|321.74|321.59|321.84|321.69|321.74|321.59|200
1606720500000|2020-11-30 07:15:00|321.79|321.64|321.84|321.69|321.89|321.74|321.59|321.44|253
1606720800000|2020-11-30 07:20:00|321.79|321.64|321.74|321.59|321.94|321.79|321.69|321.54|242
1606721100000|2020-11-30 07:25:00|321.69|321.54|321.74|321.59|321.84|321.69|321.59|321.44|246
1606721400000|2020-11-30 07:30:00|321.79|321.64|321.79|321.64|322.14|321.99|321.79|321.64|352
1606721700000|2020-11-30 07:35:00|321.74|321.59|321.74|321.59|321.74|321.59|321.54|321.39|212
1606722000000|2020-11-30 07:40:00|321.69|321.54|321.69|321.54|321.84|321.69|321.64|321.49|262
1606722300000|2020-11-30 07:45:00|321.64|321.49|321.39|321.24|321.69|321.54|321.39|321.24|340
1606722600000|2020-11-30 07:50:00|321.44|321.29|321.39|321.19|321.49|321.34|321.34|321.19|319
1606722900000|2020-11-30 07:55:00|321.44|321.24|321.69|321.54|321.69|321.54|321.44|321.24|416
1606723200000|2020-11-30 08:00:00|321.64|321.49|320.99|320.84|321.94|321.79|320.94|320.79|884
1606723500000|2020-11-30 08:05:00|320.94|320.79|320.39|320.24|321.09|320.94|320.39|320.19|747
1606723800000|2020-11-30 08:10:00|320.34|320.19|320.39|320.24|320.49|320.34|320.19|320.04|500
1606724100000|2020-11-30 08:15:00|320.44|320.29|320.29|320.14|320.69|320.54|320.24|320.09|453
1606724400000|2020-11-30 08:20:00|320.34|320.19|320.79|320.64|320.89|320.74|320.34|320.14|416
1606724700000|2020-11-30 08:25:00|320.84|320.69|320.94|320.79|320.99|320.84|320.69|320.54|407
1606725000000|2020-11-30 08:30:00|320.89|320.74|321.09|320.94|321.14|320.99|320.84|320.69|378
1606725300000|2020-11-30 08:35:00|321.14|320.99|320.79|320.64|321.24|321.09|320.74|320.59|442
1606725600000|2020-11-30 08:40:00|320.84|320.69|320.79|320.64|320.89|320.74|320.74|320.59|486
1606725900000|2020-11-30 08:45:00|320.84|320.69|320.64|320.49|320.89|320.74|320.64|320.49|461
1606726200000|2020-11-30 08:50:00|320.69|320.54|319.79|319.59|320.69|320.54|319.74|319.59|831
1606726500000|2020-11-30 08:55:00|319.74|319.54|319.34|319.19|319.89|319.74|319.29|319.14|1227
1606726800000|2020-11-30 09:00:00|319.39|319.14|320.54|320.34|320.74|320.54|319.34|319.14|2687
1606727100000|2020-11-30 09:05:00|320.49|320.39|320.74|320.59|320.79|320.64|320.49|320.34|799
1606727400000|2020-11-30 09:10:00|320.64|320.54|320.89|320.74|320.89|320.74|320.59|320.39|423
1606727700000|2020-11-30 09:15:00|320.94|320.79|321.09|320.94|321.09|320.94|320.94|320.64|563
1606728000000|2020-11-30 09:20:00|321.24|320.64|321.14|320.54|321.34|320.74|321.14|320.54|0
1606728300000|2020-11-30 09:25:00|321.24|320.64|321.24|320.64|321.24|320.64|321.14|320.54|64
1606728600000|2020-11-30 09:30:00|321.14|320.54|321.14|320.54|321.24|320.64|321.04|320.44|0
1606728900000|2020-11-30 09:35:00|321.04|320.44|321.14|320.54|321.14|320.54|321.04|320.44|0
1606729500000|2020-11-30 09:45:00|321.24|320.64|321.14|320.54|321.24|320.64|321.04|320.44|0
1606729800000|2020-11-30 09:50:00|320.94|320.69|321.04|320.84|321.14|320.99|320.94|320.59|152
1606730100000|2020-11-30 09:55:00|320.99|320.89|321.04|320.89|321.04|320.89|320.94|320.79|66
1606730400000|2020-11-30 10:00:00|321.09|320.94|320.89|320.74|321.09|320.94|320.89|320.69|44
1606730700000|2020-11-30 10:05:00|320.84|320.69|320.79|320.64|320.89|320.74|320.74|320.59|34
1606731000000|2020-11-30 10:10:00|320.74|320.59|320.84|320.64|320.84|320.69|320.74|320.59|21
1606731300000|2020-11-30 10:15:00|320.89|320.69|320.94|320.79|321.09|320.94|320.84|320.64|40
1606731600000|2020-11-30 10:20:00|320.99|320.84|321.04|320.84|321.04|320.89|320.94|320.79|31
1606731900000|2020-11-30 10:25:00|321.09|320.89|321.29|321.14|321.29|321.14|321.09|320.84|59
1606732200000|2020-11-30 10:30:00|321.34|321.19|321.34|321.19|321.39|321.24|321.29|321.14|50
1606732500000|2020-11-30 10:35:00|321.39|321.24|321.54|321.39|321.59|321.44|321.34|321.19|118
1606732800000|2020-11-30 10:40:00|321.59|321.34|321.64|321.49|321.74|321.54|321.59|321.34|125
1606733100000|2020-11-30 10:45:00|321.59|321.44|321.74|321.54|321.74|321.59|321.59|321.44|71
1606733400000|2020-11-30 10:50:00|321.69|321.59|321.74|321.54|321.79|321.64|321.69|321.54|31
1606733700000|2020-11-30 10:55:00|321.69|321.49|321.59|321.44|321.69|321.49|321.59|321.39|38
1606734000000|2020-11-30 11:00:00|321.64|321.49|321.64|321.49|321.64|321.49|321.64|321.49|29
1606734300000|2020-11-30 11:05:00|321.59|321.44|321.54|321.39|321.59|321.44|321.54|321.39|51
1606734600000|2020-11-30 11:10:00|321.49|321.34|321.49|321.34|321.49|321.39|321.44|321.29|20
1606734900000|2020-11-30 11:15:00|321.44|321.29|321.39|321.19|321.44|321.29|321.34|321.19|27
1606735200000|2020-11-30 11:20:00|321.34|321.14|321.24|321.09|321.34|321.14|321.14|320.99|73
1606735500000|2020-11-30 11:25:00|321.19|321.04|321.19|321.04|321.24|321.09|321.19|321.04|10
1606735800000|2020-11-30 11:30:00|321.04|320.99|320.94|320.79|321.14|320.99|320.94|320.79|83
1606736100000|2020-11-30 11:35:00|320.89|320.74|321.09|320.89|321.14|320.99|320.84|320.64|86
1606736400000|2020-11-30 11:40:00|321.04|320.94|321.19|321.04|321.19|321.04|320.99|320.84|60
1606736700000|2020-11-30 11:45:00|321.24|320.99|321.34|321.19|321.39|321.19|321.24|320.99|40
1606737000000|2020-11-30 11:50:00|321.39|321.24|321.24|321.09|321.39|321.24|321.24|321.09|11
1606737300000|2020-11-30 11:55:00|321.29|321.14|321.24|321.04|321.29|321.14|321.19|321.04|24
1606737600000|2020-11-30 12:00:00|321.29|321.09|321.29|321.14|321.29|321.14|321.29|321.04|6
1606737900000|2020-11-30 12:05:00|321.34|321.19|321.29|321.09|321.34|321.19|321.29|321.09|13
1606738200000|2020-11-30 12:10:00|321.24|321.14|321.34|321.14|321.34|321.19|321.24|321.09|5
1606738500000|2020-11-30 12:15:00|321.29|321.09|321.29|321.09|321.39|321.24|321.19|321.04|192
1606738800000|2020-11-30 12:20:00|321.34|321.14|321.39|321.24|321.39|321.24|321.34|321.09|22
1606739100000|2020-11-30 12:25:00|321.34|321.19|321.29|321.14|321.39|321.24|321.29|321.09|8
1606739400000|2020-11-30 12:30:00|321.24|321.09|321.34|321.19|321.34|321.19|321.24|321.09|14
1606739700000|2020-11-30 12:35:00|321.39|321.24|321.39|321.24|321.44|321.29|321.34|321.19|30
1606740000000|2020-11-30 12:40:00||321.19||321.24||321.24||321.19|55
1606740300000|2020-11-30 12:45:00||321.14||321.24||321.24||321.14|82
1606740600000|2020-11-30 12:50:00|321.34|321.19|321.34|321.19|321.39|321.24|321.29|321.14|78
1606740900000|2020-11-30 12:55:00|321.29|321.14|321.29|321.14|321.29|321.14|321.29|321.14|6
1606741200000|2020-11-30 13:00:00|321.24|321.09|321.29|321.09|321.34|321.19|321.14|320.99|32
1606741500000|2020-11-30 13:05:00|321.34|321.14|321.39|321.19|321.39|321.19|321.34|321.09|8
1606741800000|2020-11-30 13:10:00|321.44|321.24|321.44|321.29|321.44|321.29|321.44|321.19|14
1606742100000|2020-11-30 13:15:00|321.49|321.24|321.44|321.29|321.49|321.29|321.34|321.19|22
1606742400000|2020-11-30 13:20:00|321.39|321.24|321.44|321.29|321.44|321.29|321.39|321.19|10
1606742700000|2020-11-30 13:25:00|321.39|321.24|321.34|321.19|321.39|321.24|321.34|321.14|6
1606743000000|2020-11-30 13:30:00||321.14||321.19||321.19||321.14|6
1606743300000|2020-11-30 13:35:00|321.39|321.24|321.39|321.24|321.44|321.24|321.34|321.14|27
1606743600000|2020-11-30 13:40:00|321.44|321.29|321.49|321.34|321.49|321.34|321.39|321.24|12
1606743900000|2020-11-30 13:45:00|321.44|321.29|321.49|321.34|321.49|321.34|321.44|321.29|13
1606744200000|2020-11-30 13:50:00|321.44|321.29|321.44|321.29|321.49|321.34|321.44|321.29|15
1606744500000|2020-11-30 13:55:00|321.49|321.34|321.54|321.39|321.54|321.39|321.49|321.29|14
1606744800000|2020-11-30 14:00:00|321.59|321.44|321.59|321.44|321.64|321.49|321.59|321.44|22
1606745100000|2020-11-30 14:05:00|321.64|321.49|321.59|321.44|321.64|321.49|321.59|321.44|19
1606745400000|2020-11-30 14:10:00|321.64|321.39|321.59|321.44|321.64|321.44|321.59|321.39|17
1606745700000|2020-11-30 14:15:00|321.64|321.39|321.69|321.49|321.74|321.59|321.59|321.39|51
1606746000000|2020-11-30 14:20:00|321.64|321.44|321.54|321.39|321.64|321.49|321.54|321.39|17
1606746300000|2020-11-30 14:25:00|321.59|321.44|321.64|321.44|321.64|321.49|321.59|321.39|27
1606746600000|2020-11-30 14:30:00|321.59|321.39|321.19|321.04|321.74|321.59|321.19|321.04|145
1606746900000|2020-11-30 14:35:00|321.14|320.99|321.04|320.89|321.29|321.09|320.89|320.69|191
1606747200000|2020-11-30 14:40:00|321.14|320.94|321.09|320.94|321.14|320.94|320.99|320.79|111
1606747500000|2020-11-30 14:45:00|321.04|320.89|320.94|320.79|321.24|321.09|320.94|320.79|76
1606747800000|2020-11-30 14:50:00|320.89|320.74|321.39|321.19|321.44|321.19|320.89|320.69|104
1606748100000|2020-11-30 14:55:00|321.44|321.24|321.24|321.04|321.54|321.39|321.09|320.89|55
1606748400000|2020-11-30 15:00:00|321.34|320.99|321.44|321.24|321.49|321.29|321.19|320.99|50
1606748700000|2020-11-30 15:05:00|321.49|321.19|321.29|321.09|321.49|321.34|321.29|321.04|18
1606749000000|2020-11-30 15:10:00|321.24|321.04|321.29|321.09|321.49|321.24|321.19|321.04|39
1606749300000|2020-11-30 15:15:00|321.24|321.04|320.99|320.84|321.24|321.09|320.99|320.84|8
1606749600000|2020-11-30 15:20:00|320.94|320.79|321.04|320.84|321.09|320.94|320.94|320.79|29
1606749900000|2020-11-30 15:25:00|320.99|320.79|320.74|320.59|320.99|320.84|320.74|320.59|24
1606750200000|2020-11-30 15:30:00|320.69|320.54|320.54|320.34|320.74|320.54|320.54|320.34|61
1606750500000|2020-11-30 15:35:00|320.49|320.29|320.59|320.34|320.59|320.34|320.24|320.09|53
1606750800000|2020-11-30 15:40:00|320.49|320.29|320.04|319.84|320.59|320.44|319.99|319.84|97
1606751100000|2020-11-30 15:45:00|319.99|319.79|320.14|319.99|320.34|320.14|319.94|319.79|52
1606751400000|2020-11-30 15:50:00|320.09|319.94|320.44|320.19|320.59|320.39|320.09|319.94|91
1606751700000|2020-11-30 15:55:00|320.39|320.24|320.44|320.24|320.49|320.34|320.29|320.14|48
1606752000000|2020-11-30 16:00:00|320.39|320.29|320.39|320.19|320.39|320.29|320.19|320.04|42
1606752300000|2020-11-30 16:05:00|320.34|320.14|320.09|319.94|320.34|320.14|320.09|319.89|26
1606752600000|2020-11-30 16:10:00|320.14|319.99|319.99|319.84|320.29|320.14|319.99|319.84|103
1606752900000|2020-11-30 16:15:00|320.04|319.79|319.89|319.74|320.19|319.99|319.89|319.74|102
1606753200000|2020-11-30 16:20:00|319.94|319.69|319.84|319.64|319.94|319.79|319.79|319.64|74
1606753500000|2020-11-30 16:25:00|319.79|319.59|319.29|319.09|319.84|319.59|319.29|319.09|85
1606753800000|2020-11-30 16:30:00|319.24|319.14|319.09|318.89|319.39|319.19|319.04|318.79|115
1606754100000|2020-11-30 16:35:00|318.94|318.94|319.39|319.19|319.39|319.19|318.89|318.69|109
1606754400000|2020-11-30 16:40:00|319.34|319.14|319.64|319.39|319.69|319.49|319.19|319.04|86
1606754700000|2020-11-30 16:45:00|319.59|319.44|319.34|319.19|319.64|319.44|319.34|319.14|46
1606755000000|2020-11-30 16:50:00|319.39|319.14|319.24|319.09|319.39|319.19|319.24|319.09|57
1606755300000|2020-11-30 16:55:00|319.29|319.14|319.44|319.29|319.49|319.34|319.24|319.09|88
1606755600000|2020-11-30 17:00:00|319.49|319.24|319.29|319.14|319.49|319.29|319.24|319.09|29
1606755900000|2020-11-30 17:05:00|319.34|319.19|319.39|319.24|319.49|319.29|319.29|319.14|43
1606756200000|2020-11-30 17:10:00|319.44|319.19|319.54|319.39|319.54|319.39|319.34|319.19|14
1606756500000|2020-11-30 17:15:00|319.59|319.34|319.44|319.29|319.64|319.49|319.44|319.29|53
1606756800000|2020-11-30 17:20:00|319.39|319.24|319.54|319.34|319.54|319.39|319.34|319.14|52
1606757100000|2020-11-30 17:25:00|319.59|319.39|319.59|319.34|320.19|319.79|319.59|319.34|136
1606757400000|2020-11-30 17:30:00|319.54|319.39|319.54|319.39|319.59|319.44|319.44|319.29|21
1606757700000|2020-11-30 17:35:00|319.59|319.34|319.44|319.29|319.59|319.44|319.44|319.29|25
1606758000000|2020-11-30 17:40:00|319.49|319.34|319.34|319.19|319.49|319.34|319.34|319.14|61
1606758300000|2020-11-30 17:45:00|319.39|319.14|319.44|319.29|319.44|319.29|319.39|319.14|29
1606758600000|2020-11-30 17:50:00|319.49|319.24|319.49|319.34|319.54|319.39|319.49|319.24|23
1606758900000|2020-11-30 17:55:00|319.54|319.39|319.49|319.34|319.54|319.39|319.49|319.34|12
1606759200000|2020-11-30 18:00:00|319.54|319.39|319.49|319.34|319.64|319.49|319.49|319.34|23
1606759500000|2020-11-30 18:05:00|319.54|319.39|319.34|319.19|319.64|319.49|319.29|319.14|52
1606759800000|2020-11-30 18:10:00|319.39|319.14|319.39|319.24|319.44|319.29|319.34|319.14|39
1606760100000|2020-11-30 18:15:00|319.44|319.29|319.44|319.24|319.44|319.29|319.39|319.24|41
1606760400000|2020-11-30 18:20:00|319.39|319.29|319.54|319.34|319.54|319.34|319.39|319.24|30
1606760700000|2020-11-30 18:25:00|319.49|319.39|319.49|319.34|319.69|319.49|319.49|319.34|27
1606761000000|2020-11-30 18:30:00|319.54|319.29|319.49|319.29|319.54|319.39|319.44|319.29|64
1606761300000|2020-11-30 18:35:00|319.54|319.34|319.59|319.44|319.59|319.44|319.54|319.29|56
1606761600000|2020-11-30 18:40:00|319.64|319.49|319.74|319.54|319.74|319.59|319.64|319.49|16
1606761900000|2020-11-30 18:45:00|319.69|319.59|319.74|319.54|319.74|319.59|319.64|319.49|26
1606762200000|2020-11-30 18:50:00|319.79|319.59|319.59|319.44|319.79|319.59|319.59|319.44|11
1606762500000|2020-11-30 18:55:00|319.54|319.39|319.49|319.29|319.54|319.39|319.44|319.29|28
1606762800000|2020-11-30 19:00:00|319.44|319.24|319.29|319.09|319.49|319.29|319.24|319.09|38
1606763100000|2020-11-30 19:05:00|319.24||319.24||319.29||319.24||9
1606763400000|2020-11-30 19:10:00|319.29|319.04|319.44|319.24|319.44|319.24|319.29|319.04|25
1606763700000|2020-11-30 19:15:00|319.39|319.19|319.39|319.19|319.44|319.24|319.34|319.19|13
1606764000000|2020-11-30 19:20:00|319.34|319.24|319.44|319.24|319.44|319.24|319.34|319.19|6
1606764300000|2020-11-30 19:25:00|319.49|319.29|319.44|319.29|319.49|319.34|319.44|319.29|11
1606764600000|2020-11-30 19:30:00|319.39|319.24|319.29|319.14|319.39|319.24|319.29|319.14|12
1606764900000|2020-11-30 19:35:00|319.24|319.09|319.29|319.14|319.29|319.14|319.24|319.09|25
1606765200000|2020-11-30 19:40:00|319.24|319.09|319.29|319.14|319.34|319.19|319.24|319.09|17
1606765500000|2020-11-30 19:45:00|319.34|319.19|319.39|319.24|319.49|319.34|319.29|319.19|17
1606765800000|2020-11-30 19:50:00|319.44|319.19|319.34|319.14|319.44|319.24|319.24|319.09|28
1606766100000|2020-11-30 19:55:00|319.29|319.19|319.84|319.64|319.84|319.64|319.29|319.19|21
1606766400000|2020-11-30 20:00:00|319.89|319.69|319.49|319.29|319.89|319.74|319.39|319.24|28
1606766700000|2020-11-30 20:05:00|319.44|319.24|319.39|319.19|319.44|319.24|319.34|319.19|25
1606767000000|2020-11-30 20:10:00|319.34|319.14|319.19|318.99|319.39|319.14|319.14|318.99|25
1606767300000|2020-11-30 20:15:00|319.24|319.04|319.39|319.24|319.39|319.24|319.24|319.04|26
1606767600000|2020-11-30 20:20:00|319.34|319.19|319.29|319.14|319.34|319.24|319.24|319.04|21
1606767900000|2020-11-30 20:25:00|319.24|319.09|318.94|318.79|319.29|319.09|318.94|318.79|35
1606768200000|2020-11-30 20:30:00|318.99|318.84|319.14|318.94|319.19|319.04|318.99|318.84|15
1606768500000|2020-11-30 20:35:00|319.09|318.99|319.04|318.84|319.09|318.99|318.94|318.74|20
1606768800000|2020-11-30 20:40:00|318.99|318.79|318.69|318.49|318.99|318.89|318.64|318.49|38
1606769100000|2020-11-30 20:45:00|318.64|318.54|318.84|318.64|318.89|318.74|318.64|318.44|37
1606769400000|2020-11-30 20:50:00|318.89|318.69|318.94|318.74|319.09|318.84|318.79|318.64|63
1606769700000|2020-11-30 20:55:00|318.89|318.79|318.19|317.99|318.89|318.79|318.19|317.99|125
1606770000000|2020-11-30 21:00:00|318.14|317.89|318.59|318.34|318.59|318.39|318.14|317.89|108
1606770300000|2020-11-30 21:05:00|318.64|318.39|318.59|318.44|318.69|318.49|318.54|318.39|13
1606770600000|2020-11-30 21:10:00|318.64|318.39|318.44|317.84|318.64|318.39|318.29|317.84|63
1606771800000|2020-11-30 21:30:00|318.34|317.74|318.54|317.94|318.54|317.94|318.34|317.74|0
1606772100000|2020-11-30 21:35:00|318.64|318.04|318.64|318.04|318.74|318.14|318.54|317.94|0
1606772400000|2020-11-30 21:40:00|318.54|317.94|318.74|318.14|318.74|318.14|318.54|317.94|0
1606772700000|2020-11-30 21:45:00|318.84|318.24|318.74|318.14|318.84|318.24|318.74|318.14|0
1606773000000|2020-11-30 21:50:00|318.84|318.24|318.74|318.14|318.84|318.24|318.74|318.14|0
1606773300000|2020-11-30 21:55:00|318.84|318.24|318.84|318.24|318.84|318.24|318.74|318.14|0
1606774200000|2020-11-30 22:10:00|318.74|318.14|318.74|318.14|318.84|318.24|318.74|318.14|0
1606774500000|2020-11-30 22:15:00|318.84|318.24|318.74|318.14|318.84|318.24|318.74|318.14|0
1606774800000|2020-11-30 22:20:00|318.84|318.24|318.84|318.24|318.84|318.24|318.74|318.14|0
1606775400000|2020-11-30 22:30:00|318.74|318.14|318.64|318.04|318.84|318.24|318.64|318.04|0
1606775700000|2020-11-30 22:35:00|318.74|318.14|318.74|318.14|318.74|318.14|318.74|318.14|0
1606776900000|2020-11-30 22:55:00|318.84|318.24|318.84|318.24|318.84|318.24|318.74|318.14|0
1606777200000|2020-11-30 23:00:00|318.94|318.34|318.64|318.04|318.94|318.34|318.64|318.04|0
1606777500000|2020-11-30 23:05:00|318.74|318.14|318.64|318.04|318.74|318.14|318.64|318.04|0
1606777800000|2020-11-30 23:10:00|318.74|318.14|318.74|318.14|318.74|318.14|318.64|318.04|0
1606778100000|2020-11-30 23:15:00|318.64|318.04|318.64|318.04|318.74|318.14|318.64|318.04|0
1606778700000|2020-11-30 23:25:00|318.54|317.94|318.64|318.04|318.64|318.04|318.54|317.94|0
1606779000000|2020-11-30 23:30:00|318.54|317.94|318.94|318.34|318.94|318.34|318.54|317.94|0
1606779300000|2020-11-30 23:35:00|318.84|318.24|318.94|318.34|319.04|318.44|318.84|318.24|0
1606779600000|2020-11-30 23:40:00|319.04|318.44|319.44|318.84|319.44|318.84|318.94|318.34|0
1606779900000|2020-11-30 23:45:00|319.34|318.74|319.44|318.84|319.54|318.94|319.34|318.74|0
1606780200000|2020-11-30 23:50:00|319.54|318.94|319.84|319.24|319.84|319.24|319.44|318.84|0
1606780500000|2020-11-30 23:55:00|320.14|319.54|320.44|319.84|320.44|319.84|320.04|319.44|0
1606780800000|2020-12-01 00:00:00|320.54|319.94|320.54|319.94|320.64|320.04|320.44|319.84|0
1606781100000|2020-12-01 00:05:00|320.64|320.04|320.64|320.04|320.64|320.04|320.54|319.94|0
1606781400000|2020-12-01 00:10:00|320.54|319.94|320.64|320.04|320.64|320.04|320.54|319.94|0
1606781700000|2020-12-01 00:15:00|320.54|319.94|320.64|320.04|320.64|320.04|320.54|319.94|0
1606782000000|2020-12-01 00:20:00|320.74|320.14|319.84|319.24|320.74|320.14|319.84|319.24|0
1606782300000|2020-12-01 00:25:00|319.94|319.34|320.54|319.94|320.54|319.94|319.84|319.24|0
1606782600000|2020-12-01 00:30:00|320.44|320.19|319.89|319.69|320.79|320.64|319.14|318.94|584
1606782900000|2020-12-01 00:35:00|319.84|319.74|320.04|319.84|320.44|320.24|319.79|319.59|301
1606783200000|2020-12-01 00:40:00|319.99|319.79|319.49|319.34|319.99|319.84|319.09|318.94|459
1606783500000|2020-12-01 00:45:00|319.64|319.44|319.29|319.14|319.84|319.69|319.09|318.94|625
1606783800000|2020-12-01 00:50:00|319.39|319.09|319.44|319.29|319.59|319.44|319.04|318.89|510
1606784100000|2020-12-01 00:55:00|319.49|319.34|318.59|318.44|319.49|319.34|318.59|318.44|697
1606784400000|2020-12-01 01:00:00|318.79|318.59|319.54|319.39|319.64|319.49|318.79|318.59|1194
1606784700000|2020-12-01 01:05:00|319.59|319.44|318.19|318.04|319.59|319.44|317.99|317.79|985
1606785000000|2020-12-01 01:10:00|318.14|317.99|318.89|318.74|319.09|318.89|318.14|317.99|657
1606785300000|2020-12-01 01:15:00|318.99|318.69|319.39|319.24|319.74|319.59|318.99|318.69|748
1606785600000|2020-12-01 01:20:00|319.44|319.29|319.29|319.14|319.79|319.64|319.19|319.04|501
1606785900000|2020-12-01 01:25:00|319.34|319.19|319.44|319.24|319.49|319.34|318.99|318.84|534
1606786200000|2020-12-01 01:30:00|319.39|319.29|318.54|318.39|319.84|319.69|318.54|318.39|621
1606786500000|2020-12-01 01:35:00|318.59|318.44|318.69|318.54|318.74|318.54|318.34|318.19|506
1606786800000|2020-12-01 01:40:00|318.64|318.49|319.44|319.29|319.49|319.34|318.64|318.49|575
1606787100000|2020-12-01 01:45:00|319.49|319.24|319.09|318.94|319.79|319.64|319.04|318.89|517
1606787400000|2020-12-01 01:50:00|319.04|318.89|319.54|319.39|319.64|319.49|318.94|318.74|409
1606787700000|2020-12-01 01:55:00|319.59|319.34|319.29|319.14|319.59|319.39|319.29|319.14|346
1606788000000|2020-12-01 02:00:00|319.34|319.19|319.04|318.84|319.34|319.19|319.04|318.84|385
1606788300000|2020-12-01 02:05:00|318.99|318.89|319.64|319.44|319.64|319.49|318.89|318.74|331
1606788600000|2020-12-01 02:10:00|319.59|319.49|319.49|319.29|319.74|319.59|319.44|319.29|329
1606788900000|2020-12-01 02:15:00|319.54|319.34|319.39|319.24|319.74|319.59|319.39|319.24|275
1606789200000|2020-12-01 02:20:00|319.34|319.19|319.04|318.89|319.34|319.24|318.89|318.74|338
1606789500000|2020-12-01 02:25:00|319.09|318.94|319.19|319.04|319.24|319.04|318.99|318.84|223
1606789800000|2020-12-01 02:30:00|319.24|319.09|318.94|318.74|319.39|319.19|318.89|318.74|294
1606790100000|2020-12-01 02:35:00|318.99|318.79|318.69|318.54|319.04|318.89|318.59|318.44|374
1606790400000|2020-12-01 02:40:00|318.74|318.59|318.99|318.84|319.14|318.94|318.69|318.54|223
1606790700000|2020-12-01 02:45:00|319.04|318.89|319.34|319.19|319.59|319.44|318.99|318.89|236
1606791000000|2020-12-01 02:50:00|319.29|319.14|319.74|319.54|319.79|319.59|319.29|319.14|280
1606791300000|2020-12-01 02:55:00|319.69|319.49|319.74|319.59|319.79|319.64|319.64|319.44|249
1606791600000|2020-12-01 03:00:00|319.79|319.64|320.09|319.94|320.14|319.94|319.69|319.54|243
1606791900000|2020-12-01 03:05:00|320.14|319.99|320.69|320.54|320.69|320.54|320.09|319.94|231
1606792200000|2020-12-01 03:10:00|320.74|320.59|320.94|320.74|320.99|320.84|320.69|320.54|307
1606792500000|2020-12-01 03:15:00|320.99|320.79|321.14|320.99|321.19|321.04|320.79|320.64|216
1606792800000|2020-12-01 03:20:00|321.19|321.04|320.84|320.69|321.29|321.14|320.54|320.39|437
1606793100000|2020-12-01 03:25:00|320.89|320.74|320.79|320.64|320.99|320.79|320.69|320.49|205
1606793400000|2020-12-01 03:30:00|320.84|320.69|320.59|320.39|320.99|320.79|320.49|320.34|189
1606793700000|2020-12-01 03:35:00|320.64|320.44|320.64|320.49|320.79|320.64|320.59|320.39|153
1606794000000|2020-12-01 03:40:00|320.69|320.54|320.59|320.39|320.79|320.64|320.49|320.29|131
1606794300000|2020-12-01 03:45:00|320.54|320.44|320.34|320.19|320.54|320.44|320.29|320.14|174
1606794600000|2020-12-01 03:50:00|320.39|320.24|320.44|320.24|320.44|320.24|320.29|320.09|127
1606794900000|2020-12-01 03:55:00|320.39|320.29|320.54|320.39|320.54|320.39|320.39|320.24|60
1606795200000|2020-12-01 04:00:00|320.59|320.44|320.59|320.44|320.69|320.54|320.54|320.39|63
1606795500000|2020-12-01 04:05:00|320.54|320.39|320.49|320.34|320.54|320.39|320.44|320.29|90
1606795800000|2020-12-01 04:10:00|320.54|320.29|320.59|320.44|320.59|320.44|320.44|320.29|68
1606796100000|2020-12-01 04:15:00|320.54|320.39|320.69|320.49|320.84|320.69|320.54|320.39|122
1606796400000|2020-12-01 04:20:00|320.64|320.54|320.59|320.44|320.69|320.54|320.59|320.44|73
1606796700000|2020-12-01 04:25:00|320.54|320.34|320.34|320.19|320.54|320.39|320.34|320.19|112
1606797000000|2020-12-01 04:30:00|320.39|320.24|320.14|319.99|320.39|320.24|320.14|319.99|105
1606797300000|2020-12-01 04:35:00|320.09|319.94|320.14|319.99|320.14|319.99|319.79|319.64|170
1606797600000|2020-12-01 04:40:00|320.19|320.04|320.29|320.09|320.29|320.09|320.14|319.94|55
1606797900000|2020-12-01 04:45:00|320.24|320.14|320.14|319.99|320.34|320.19|320.14|319.99|71
1606798200000|2020-12-01 04:50:00|320.19|320.04|320.24|320.09|320.24|320.09|320.14|319.99|62
1606798500000|2020-12-01 04:55:00|320.19|320.04|320.24|320.09|320.29|320.14|320.09|319.94|117
1606798800000|2020-12-01 05:00:00|320.29|320.14|319.99|319.84|320.34|320.19|319.94|319.74|339
1606799100000|2020-12-01 05:05:00|319.94|319.79|319.89|319.74|320.09|319.89|319.79|319.64|216
1606799400000|2020-12-01 05:10:00|319.99|319.84|320.49|320.29|320.49|320.29|319.99|319.84|183
1606799700000|2020-12-01 05:15:00|320.54|320.34|320.54|320.39|320.64|320.49|320.44|320.29|151
1606800000000|2020-12-01 05:20:00|320.49|320.34|320.54|320.39|320.64|320.49|320.49|320.29|103
1606800300000|2020-12-01 05:25:00|320.59|320.44|320.09|319.94|320.59|320.44|320.09|319.94|138
1606800600000|2020-12-01 05:30:00|320.04|319.89|320.14|319.99|320.14|319.99|319.94|319.79|125
1606800900000|2020-12-01 05:35:00|320.24|320.04|319.99|319.84|320.34|320.19|319.99|319.84|245
1606801200000|2020-12-01 05:40:00|320.04|319.89|320.04|319.89|320.24|320.09|319.94|319.79|127
1606801500000|2020-12-01 05:45:00|319.99|319.84|319.69|319.54|319.99|319.84|319.64|319.49|181
1606801800000|2020-12-01 05:50:00|319.74|319.59|319.74|319.59|319.94|319.74|319.54|319.39|178
1606802100000|2020-12-01 05:55:00|319.69|319.54|319.69|319.49|319.84|319.69|319.59|319.44|235
1606802400000|2020-12-01 06:00:00|319.64|319.54|319.64|319.49|319.79|319.64|319.54|319.39|205
1606802700000|2020-12-01 06:05:00|319.59|319.44|319.54|319.39|319.69|319.54|319.29|319.09|252
1606803000000|2020-12-01 06:10:00|319.49|319.34|319.49|319.29|319.59|319.44|319.39|319.24|105
1606803300000|2020-12-01 06:15:00|319.54|319.34|319.49|319.34|319.59|319.44|319.44|319.29|105
1606803600000|2020-12-01 06:20:00|319.54|319.39|319.59|319.44|319.59|319.44|319.44|319.29|145
1606803900000|2020-12-01 06:25:00|319.54|319.39|319.74|319.54|319.74|319.59|319.54|319.39|234
1606804200000|2020-12-01 06:30:00|319.79|319.59|319.84|319.64|319.84|319.69|319.59|319.44|198
1606804500000|2020-12-01 06:35:00|319.94|319.69|319.79|319.64|319.99|319.84|319.79|319.64|214
1606804800000|2020-12-01 06:40:00|319.84|319.69|319.84|319.69|319.94|319.79|319.74|319.59|122
1606805100000|2020-12-01 06:45:00|319.79|319.64|319.74|319.54|319.79|319.69|319.54|319.39|134
1606805400000|2020-12-01 06:50:00|319.69|319.59|319.69|319.54|319.74|319.59|319.64|319.49|91
1606805700000|2020-12-01 06:55:00|319.74|319.59|319.79|319.64|319.84|319.69|319.69|319.54|118
1606806000000|2020-12-01 07:00:00|319.84|319.69|320.04|319.89|320.19|320.04|319.84|319.69|243
1606806300000|2020-12-01 07:05:00|320.09|319.94|319.74|319.59|320.14|319.99|319.74|319.59|186
1606806600000|2020-12-01 07:10:00|319.79|319.64|319.79|319.64|319.89|319.74|319.69|319.54|254
1606806900000|2020-12-01 07:15:00|319.74|319.59|319.84|319.69|319.89|319.74|319.74|319.54|177
1606807200000|2020-12-01 07:20:00|319.89|319.74|319.94|319.79|320.09|319.94|319.84|319.69|204
1606807500000|2020-12-01 07:25:00|319.89|319.74|319.74|319.59|319.89|319.74|319.69|319.54|180
1606807800000|2020-12-01 07:30:00|319.69|319.54|319.64|319.49|319.74|319.59|319.59|319.44|165
1606808100000|2020-12-01 07:35:00|319.59|319.44|319.49|319.34|319.69|319.54|319.44|319.29|203
1606808400000|2020-12-01 07:40:00|319.44|319.29|319.59|319.44|319.64|319.49|319.44|319.29|184
1606808700000|2020-12-01 07:45:00|319.54|319.39|319.49|319.34|319.64|319.44|319.49|319.34|150
1606809000000|2020-12-01 07:50:00|319.54|319.39|319.49|319.34|319.54|319.39|319.39|319.24|178
1606809300000|2020-12-01 07:55:00|319.44|319.29|319.49|319.34|319.54|319.39|319.44|319.29|219
1606809600000|2020-12-01 08:00:00|319.44|319.29|319.29|319.14|319.44|319.29|318.99|318.79|594
1606809900000|2020-12-01 08:05:00|319.34|319.19|319.54|319.39|319.59|319.44|319.34|319.14|354
1606810200000|2020-12-01 08:10:00|319.59|319.44|319.44|319.29|319.84|319.69|319.39|319.24|264
1606810500000|2020-12-01 08:15:00|319.39|319.24|319.79|319.59|319.79|319.64|319.29|319.14|281
1606810800000|2020-12-01 08:20:00|319.84|319.64|319.94|319.79|320.09|319.89|319.84|319.64|301
1606811100000|2020-12-01 08:25:00|319.89|319.74|319.79|319.64|319.89|319.79|319.64|319.44|209
1606811400000|2020-12-01 08:30:00|319.84|319.69|319.79|319.64|319.94|319.79|319.69|319.54|294
1606811700000|2020-12-01 08:35:00|319.74|319.59|319.74|319.59|319.79|319.64|319.64|319.49|228
1606812000000|2020-12-01 08:40:00|319.79|319.64|319.49|319.34|319.79|319.64|319.49|319.34|324
1606812300000|2020-12-01 08:45:00|319.54|319.39|319.39|319.24|319.54|319.39|319.39|319.24|257
1606812600000|2020-12-01 08:50:00|319.34|319.19|319.19|319.04|319.44|319.29|319.19|318.99|476
1606812900000|2020-12-01 08:55:00|319.24|318.99|319.49|319.29|319.49|319.29|318.99|318.84|500
1606813200000|2020-12-01 09:00:00|319.44|319.24|319.99|319.84|320.24|320.09|319.29|319.14|1368
1606813500000|2020-12-01 09:05:00|320.04|319.89|320.44|320.29|320.44|320.29|319.99|319.84|584
1606813800000|2020-12-01 09:10:00|320.49|320.34|320.54|320.34|320.54|320.34|320.44|320.29|236
1606814100000|2020-12-01 09:15:00|320.49|320.29|320.64|320.39|320.69|320.54|320.44|320.29|438
1606814400000|2020-12-01 09:20:00|320.84|320.24|320.84|320.24|320.94|320.34|320.84|320.24|0
1606814700000|2020-12-01 09:25:00|320.94|320.34|320.94|320.34|320.94|320.34|320.74|320.14|9
1606815000000|2020-12-01 09:30:00|320.84|320.24|320.64|320.04|320.94|320.34|320.64|320.04|0
1606815300000|2020-12-01 09:35:00|320.74|320.14|320.74|320.14|320.74|320.14|320.64|320.04|0
1606815600000|2020-12-01 09:40:00|320.64|320.04|320.64|320.04|320.74|320.14|320.54|319.94|0
1606815900000|2020-12-01 09:45:00|320.54|319.94|320.64|320.04|320.64|320.04|320.54|319.94|0
1606816200000|2020-12-01 09:50:00|320.19|320.09|320.34|320.19|320.34|320.19|320.19|320.09|23
1606816500000|2020-12-01 09:55:00|320.39|320.24|320.24|320.09|320.39|320.24|320.24|320.09|18
1606816800000|2020-12-01 10:00:00|320.29|320.14|320.24|320.09|320.34|320.14|320.19|320.04|10
1606817100000|2020-12-01 10:05:00|320.19|320.04|320.24|320.09|320.24|320.09|320.19|320.04|10
1606817400000|2020-12-01 10:10:00|320.29|320.04|320.29|320.14|320.29|320.14|320.24|320.04|14
1606817700000|2020-12-01 10:15:00|320.24|320.09|320.39|320.24|320.44|320.29|320.24|320.04|15
1606818000000|2020-12-01 10:20:00|320.44|320.29|320.59|320.44|320.59|320.44|320.44|320.29|15
1606818300000|2020-12-01 10:25:00|320.54|320.39|320.49|320.34|320.54|320.39|320.44|320.24|12
1606818600000|2020-12-01 10:30:00|320.44|320.29|320.34|320.19|320.49|320.34|320.34|320.19|12
1606818900000|2020-12-01 10:35:00|320.39|320.24|320.19|320.04|320.39|320.24|320.19|320.04|9
1606819200000|2020-12-01 10:40:00|320.24|320.09|320.24|320.09|320.24|320.09|320.19|320.04|5
1606819500000|2020-12-01 10:45:00|320.29|320.14|320.39|320.24|320.39|320.24|320.29|320.14|9
1606819800000|2020-12-01 10:50:00|320.44|320.19|320.34|320.19|320.44|320.19|320.29|320.14|10
1606820100000|2020-12-01 10:55:00|320.39|320.14|320.54|320.39|320.54|320.39|320.34|320.14|8
1606820400000|2020-12-01 11:00:00|320.59|320.44|320.64|320.49|320.69|320.54|320.59|320.44|31
1606820700000|2020-12-01 11:05:00|320.59|320.44|320.59|320.44|320.59|320.49|320.59|320.44|1
1606821000000|2020-12-01 11:10:00|320.54|320.39|320.64|320.49|320.64|320.49|320.54|320.39|11
1606821300000|2020-12-01 11:15:00|320.69|320.44|320.69|320.54|320.74|320.54|320.69|320.44|17
1606821600000|2020-12-01 11:20:00|320.64|320.49|320.59|320.44|320.64|320.54|320.59|320.44|7
1606821900000|2020-12-01 11:25:00|320.64|320.49|320.59|320.44|320.69|320.54|320.59|320.44|20
1606822200000|2020-12-01 11:30:00|320.64|320.49|320.59|320.39|320.64|320.49|320.59|320.39|9
1606822500000|2020-12-01 11:35:00|320.54|320.44|320.49|320.29|320.54|320.44|320.44|320.24|7
1606822800000|2020-12-01 11:40:00|320.54|320.34|320.54|320.34|320.59|320.44|320.54|320.29|25
1606823100000|2020-12-01 11:45:00|320.49|320.39|320.49|320.34|320.49|320.39|320.44|320.24|5
1606823400000|2020-12-01 11:50:00|320.54|320.29|320.54|320.39|320.54|320.39|320.54|320.29|17
1606823700000|2020-12-01 11:55:00|320.59|320.34|320.49|320.34|320.59|320.34|320.49|320.29|15
1606824000000|2020-12-01 12:00:00|320.44|320.29|320.44|320.24|320.44|320.34|320.44|320.24|3
1606824300000|2020-12-01 12:05:00|320.49|320.29|320.34|320.19|320.49|320.34|320.34|320.19|40
1606824600000|2020-12-01 12:10:00|320.29|320.14|320.19|320.04|320.34|320.19|320.19|320.04|91
1606824900000|2020-12-01 12:15:00|320.14|319.99|320.04|319.89|320.19|319.99|320.04|319.89|14
1606825200000|2020-12-01 12:20:00|319.99|319.79|319.99|319.79|320.04|319.89|319.94|319.74|13
1606825500000|2020-12-01 12:25:00|320.04|319.84|319.94|319.79|320.04|319.84|319.94|319.79|11
1606825800000|2020-12-01 12:30:00|319.99|319.84|319.94|319.74|319.99|319.84|319.94|319.74|23
1606826100000|2020-12-01 12:35:00|319.99|319.79|319.99|319.79|319.99|319.84|319.99|319.79|5
1606826400000|2020-12-01 12:40:00|319.94|319.84|319.99|319.79|319.99|319.84|319.94|319.79|7
1606826700000|2020-12-01 12:45:00|320.04|319.84|320.14|319.94|320.14|319.94|320.04|319.84|17
1606827000000|2020-12-01 12:50:00|320.09|319.89|320.04|319.89|320.09|319.89|319.99|319.79|19
1606827300000|2020-12-01 12:55:00|320.09|319.94|320.44|320.19|320.54|320.29|320.09|319.94|26
1606827600000|2020-12-01 13:00:00|320.49|320.24|320.44|320.24|320.54|320.34|320.44|320.24|20
1606827900000|2020-12-01 13:05:00|320.39|320.19|320.24|320.04|320.39|320.19|320.19|320.04|28
1606828200000|2020-12-01 13:10:00|320.19|320.09|320.29|320.14|320.29|320.14|320.19|320.09|25
1606828500000|2020-12-01 13:15:00|320.34|320.19|320.29|320.14|320.39|320.19|320.29|320.14|28
1606828800000|2020-12-01 13:20:00|320.34|320.19|320.49|320.29|320.54|320.34|320.29|320.09|75
1606829100000|2020-12-01 13:25:00|320.44|320.34|320.39|320.19|320.49|320.34|320.39|320.19|17
1606829400000|2020-12-01 13:30:00|320.34|320.14|320.29|320.14|320.34|320.19|320.19|320.04|52
1606829700000|2020-12-01 13:35:00|320.34|320.19|320.49|320.34|320.49|320.34|320.34|320.19|18
1606830000000|2020-12-01 13:40:00|320.54|320.39|320.59|320.39|320.59|320.39|320.54|320.34|16
1606830300000|2020-12-01 13:45:00|320.64|320.44|320.64|320.49|320.69|320.54|320.64|320.39|22
1606830600000|2020-12-01 13:50:00|320.59|320.44|320.74|320.54|320.79|320.59|320.59|320.44|26
1606830900000|2020-12-01 13:55:00|320.79|320.59|320.84|320.64|320.84|320.69|320.79|320.59|20
1606831200000|2020-12-01 14:00:00|320.79|320.59|320.69|320.54|320.79|320.59|320.69|320.49|22
1606831500000|2020-12-01 14:05:00|320.74|320.59|320.74|320.59|320.79|320.64|320.74|320.54|40
1606831800000|2020-12-01 14:10:00|320.79|320.64|320.79|320.64|320.84|320.64|320.69|320.54|56
1606832100000|2020-12-01 14:15:00|320.74|320.59|320.69|320.54|320.74|320.64|320.69|320.54|73
1606832400000|2020-12-01 14:20:00|320.64|320.49|320.49|320.34|320.64|320.49|320.49|320.34|41
1606832700000|2020-12-01 14:25:00|320.54|320.39|320.59|320.44|320.64|320.44|320.49|320.39|59
1606833000000|2020-12-01 14:30:00|320.64|320.49|320.14|319.94|320.69|320.54|320.09|319.94|78
1606833300000|2020-12-01 14:35:00|320.09|319.89|320.09|319.94|320.19|320.04|319.94|319.79|68
1606833600000|2020-12-01 14:40:00|320.14|319.89|320.04|319.89|320.14|319.99|320.04|319.84|38
1606833900000|2020-12-01 14:45:00|320.09|319.94|320.64|320.44|320.69|320.54|320.09|319.94|176
1606834200000|2020-12-01 14:50:00|320.59|320.49|320.79|320.59|320.84|320.69|320.54|320.39|86
1606834500000|2020-12-01 14:55:00|320.74|320.54|320.54|320.39|320.79|320.54|320.49|320.34|76
1606834800000|2020-12-01 15:00:00|320.59|320.44|320.74|320.54|320.84|320.64|320.54|320.39|58
1606835100000|2020-12-01 15:05:00|320.69|320.59|320.54|320.29|320.79|320.59|320.39|320.14|129
1606835400000|2020-12-01 15:10:00|320.59|320.34|320.79|320.59|320.89|320.64|320.59|320.34|44
1606835700000|2020-12-01 15:15:00|320.89|320.64|320.99|320.79|321.04|320.84|320.84|320.64|32
1606836000000|2020-12-01 15:20:00|321.04|320.84|320.99|320.74|321.09|320.94|320.84|320.59|47
1606836300000|2020-12-01 15:25:00|320.94|320.79|321.04|320.84|321.14|320.94|320.94|320.74|58
1606836600000|2020-12-01 15:30:00|321.09|320.89|320.99|320.79|321.14|320.89|320.94|320.74|16
1606836900000|2020-12-01 15:35:00|320.94|320.74|320.89|320.69|320.99|320.74|320.79|320.59|24
1606837200000|2020-12-01 15:40:00|320.84|320.64|321.19|320.99|321.19|320.99|320.84|320.64|15
1606837500000|2020-12-01 15:45:00|321.14|321.04|321.14|320.99|321.14|321.04|320.89|320.74|45
1606837800000|2020-12-01 15:50:00|321.19|320.94|321.29|321.04|321.29|321.09|321.14|320.94|39
1606838100000|2020-12-01 15:55:00|321.24|321.09|321.14|320.94|321.29|321.14|321.09|320.94|21
1606838400000|2020-12-01 16:00:00|321.19|320.99|321.34|321.19|321.39|321.19|321.19|320.94|32
1606838700000|2020-12-01 16:05:00|321.29|321.14|321.29|321.14|321.39|321.19|321.24|321.04|44
1606839000000|2020-12-01 16:10:00|321.34|321.19|321.39|321.19|321.54|321.29|321.29|321.14|23
1606839300000|2020-12-01 16:15:00|321.44|321.14|321.49|321.34|321.59|321.39|321.39|321.14|39
1606839600000|2020-12-01 16:20:00|321.54|321.29|321.64|321.44|321.69|321.49|321.49|321.29|28
1606839900000|2020-12-01 16:25:00|321.69|321.54|321.64|321.44|321.79|321.59|321.59|321.39|43
1606840200000|2020-12-01 16:30:00|321.69|321.49|321.54|321.39|321.69|321.54|321.14|320.99|68
1606840500000|2020-12-01 16:35:00|321.64|321.34|321.49|321.24|321.64|321.34|321.34|321.19|18
1606840800000|2020-12-01 16:40:00|321.54|321.29|321.54|321.34|321.59|321.34|321.49|321.29|1
1606841100000|2020-12-01 16:45:00|321.49|321.29|321.44|321.24|321.54|321.34|321.39|321.19|13
1606841400000|2020-12-01 16:50:00|321.39|321.19|321.29|321.09|321.39|321.19|321.29|321.09|2
1606841700000|2020-12-01 16:55:00|321.24|321.04|321.29|321.04|321.39|321.14|321.24|321.04|4
1606842000000|2020-12-01 17:00:00|321.24|321.09|321.49|321.24|321.49|321.24|321.24|321.09|12
1606842300000|2020-12-01 17:05:00|321.54|321.29|321.59|321.34|321.64|321.39|321.44|321.24|14
1606842600000|2020-12-01 17:10:00|321.54|321.39|321.49|321.34|321.59|321.39|321.49|321.34|11
1606842900000|2020-12-01 17:15:00|321.44|321.29|321.39|321.19|321.44|321.29|321.34|321.19|11
1606843200000|2020-12-01 17:20:00|321.34|321.24|321.44|321.24|321.44|321.24|321.34|321.24|13
1606843500000|2020-12-01 17:25:00|321.39||321.39||321.44||321.39||3
1606843800000|2020-12-01 17:30:00|321.44|321.29|321.29|321.14|321.44|321.29|321.29|321.14|13
1606844100000|2020-12-01 17:35:00|321.34|321.09|321.29|321.14|321.34|321.19|321.24|321.09|11
1606844400000|2020-12-01 17:40:00|321.34|321.09|321.19|321.04|321.34|321.09|321.09|320.89|33
1606844700000|2020-12-01 17:45:00|321.24|321.09|321.39|321.19|321.44|321.19|321.24|321.09|11
1606845000000|2020-12-01 17:50:00|321.34|321.14|321.34|321.14|321.39|321.14|321.29|321.14|2
1606845300000|2020-12-01 17:55:00|321.29|321.19|321.34|321.14|321.39|321.19|321.29|321.09|10
1606845600000|2020-12-01 18:00:00|321.39|321.19|321.34|321.14|321.39|321.19|321.29|321.14|2
1606845900000|2020-12-01 18:05:00|321.39|321.24|321.39|321.19|321.39|321.24|321.34|321.14|15
1606846200000|2020-12-01 18:10:00|321.34||321.34||321.34||321.34||0
1606846500000|2020-12-01 18:15:00|321.39|321.14|321.29|321.09|321.39|321.19|321.24|321.04|8
1606846800000|2020-12-01 18:20:00|321.34|321.14|321.34|321.19|321.44|321.24|321.34|321.14|4
1606847100000|2020-12-01 18:25:00|321.39|321.24|321.49|321.29|321.54|321.29|321.39|321.24|4
1606847400000|2020-12-01 18:30:00|321.44|321.34|321.59|321.39|321.59|321.39|321.44|321.34|1
1606847700000|2020-12-01 18:35:00|321.64||321.64||321.64||321.64||3
1606848000000|2020-12-01 18:40:00|321.59|321.44|321.64|321.44|321.64|321.49|321.59|321.34|10
1606848300000|2020-12-01 18:45:00|321.59|321.39|321.54|321.34|321.64|321.39|321.54|321.34|3
1606848600000|2020-12-01 18:50:00|321.49|321.29|321.44|321.19|321.49|321.29|321.34|321.14|22
1606848900000|2020-12-01 18:55:00|321.49||321.54||321.54||321.44||2
1606849200000|2020-12-01 19:00:00|321.49||321.54||321.54||321.49||1
1606849500000|2020-12-01 19:05:00|||||||||1
1606849800000|2020-12-01 19:10:00|321.59||321.54||321.59||321.54||1
1606850100000|2020-12-01 19:15:00|321.59||321.54||321.59||321.54||1
1606850400000|2020-12-01 19:20:00|321.49||321.49||321.54||321.49||0
1606850700000|2020-12-01 19:25:00|321.54||321.54||321.54||321.54||1
1606851000000|2020-12-01 19:30:00|321.49||321.54||321.59||321.49||1
1606851300000|2020-12-01 19:35:00|321.59||321.59||321.59||321.54||0
1606851600000|2020-12-01 19:40:00||321.24||321.29||321.29||321.24|0
1606851900000|2020-12-01 19:45:00|321.64|321.34|321.64|321.29|321.64|321.34|321.59|321.29|3
1606852200000|2020-12-01 19:50:00|321.59|321.24|321.54|321.24|321.64|321.24|321.49|321.24|2
1606852500000|2020-12-01 19:55:00|321.49||321.54||321.54||321.49||0
1606852800000|2020-12-01 20:00:00|321.49|321.19|321.44|321.19|321.54|321.19|321.44|321.19|5
1606853100000|2020-12-01 20:05:00|321.39|321.14|321.19|320.94|321.39|321.14|321.09|320.89|20
1606853400000|2020-12-01 20:10:00|321.24|320.99|321.29|321.04|321.34|321.04|321.24|320.99|0
1606853700000|2020-12-01 20:15:00|321.24|320.99|321.04|320.84|321.24|320.99|321.04|320.84|7
1606854000000|2020-12-01 20:20:00|321.09|320.89|321.29|321.04|321.29|321.04|321.04|320.89|2
1606854300000|2020-12-01 20:25:00|321.34|321.09|321.34|321.09|321.34|321.09|321.24|321.04|1
1606854600000|2020-12-01 20:30:00|321.29|321.14|321.29|321.04|321.29|321.14|321.24|320.99|6
1606854900000|2020-12-01 20:35:00|321.24|321.09|321.24|321.09|321.29|321.09|321.19|321.04|4
1606855200000|2020-12-01 20:40:00|321.19|321.04|321.19|320.99|321.19|321.04|321.09|320.94|6
1606855500000|2020-12-01 20:45:00|321.14|320.94|321.24|321.04|321.29|321.09|321.09|320.84|22
1606855800000|2020-12-01 20:50:00|321.19|321.09|321.24|321.04|321.24|321.09|321.14|320.99|14
1606856100000|2020-12-01 20:55:00|321.19|320.99|321.09|320.89|321.44|321.04|321.09|320.89|15
1606856400000|2020-12-01 21:00:00|321.04|320.94|321.04|320.84|321.14|320.94|320.94|320.79|23
1606856700000|2020-12-01 21:05:00|320.99|320.79|320.99|320.79|321.04|320.84|320.99|320.79|3
1606857000000|2020-12-01 21:10:00|321.04|320.84|321.24|320.64|321.24|320.84|320.94|320.64|11
1606858200000|2020-12-01 21:30:00|321.14|320.54|321.24|320.64|321.34|320.74|321.14|320.54|0
1606858500000|2020-12-01 21:35:00|321.34|320.74|321.24|320.64|321.34|320.74|321.24|320.64|0
1606858800000|2020-12-01 21:40:00|321.14|320.54|321.24|320.64|321.24|320.64|321.14|320.54|0
1606859100000|2020-12-01 21:45:00|321.14|320.54|321.14|320.54|321.24|320.64|321.14|320.54|0
1606859400000|2020-12-01 21:50:00|321.04|320.44|321.14|320.54|321.14|320.54|321.04|320.44|0
1606859700000|2020-12-01 21:55:00|321.24|320.64|321.24|320.64|321.24|320.64|321.14|320.54|0
1606860000000|2020-12-01 22:00:00|321.14|320.54|321.24|320.64|321.24|320.64|321.14|320.54|0
1606861500000|2020-12-01 22:25:00|321.34|320.74|321.24|320.64|321.34|320.74|321.24|320.64|0
1606862400000|2020-12-01 22:40:00|321.34|320.74|321.24|320.64|321.34|320.74|321.24|320.64|0
1606863600000|2020-12-01 23:00:00|321.34|320.74|321.34|320.74|321.54|320.94|321.34|320.74|0
1606863900000|2020-12-01 23:05:00|321.24|320.64|321.34|320.74|321.34|320.74|321.14|320.54|0
1606864200000|2020-12-01 23:10:00|321.24|320.64|321.24|320.64|321.24|320.64|321.14|320.54|0
1606864500000|2020-12-01 23:15:00|321.14|320.54|321.14|320.54|321.24|320.64|321.04|320.44|0
1606864800000|2020-12-01 23:20:00|321.24|320.64|321.04|320.44|321.24|320.64|320.94|320.34|0
1606865100000|2020-12-01 23:25:00|321.14|320.54|321.04|320.44|321.14|320.54|320.94|320.34|0
1606865400000|2020-12-01 23:30:00|320.94|320.34|320.94|320.34|321.04|320.44|320.84|320.24|0
1606865700000|2020-12-01 23:35:00|321.04|320.44|320.94|320.34|321.04|320.44|320.94|320.34|0
1606866000000|2020-12-01 23:40:00|321.04|320.44|321.04|320.44|321.04|320.44|321.04|320.44|0
1606866300000|2020-12-01 23:45:00|321.14|320.54|321.14|320.54|321.24|320.64|321.04|320.44|0
1606866600000|2020-12-01 23:50:00|321.24|320.64|321.24|320.64|321.24|320.64|321.14|320.54|0
1606866900000|2020-12-01 23:55:00|321.14|320.54|321.24|320.64|321.24|320.64|321.14|320.54|0
1606867200000|2020-12-02 00:00:00|321.14|320.54|321.04|320.44|321.24|320.64|320.94|320.34|0
1606867500000|2020-12-02 00:05:00|320.94|320.34|320.94|320.34|320.94|320.34|320.84|320.24|0
1606867800000|2020-12-02 00:10:00|320.84|320.24|320.94|320.34|320.94|320.34|320.84|320.24|0
1606868100000|2020-12-02 00:15:00|320.84|320.24|320.94|320.34|321.04|320.44|320.84|320.24|0
1606868400000|2020-12-02 00:20:00|320.84|320.24|320.94|320.34|320.94|320.34|320.84|320.24|0
1606868700000|2020-12-02 00:25:00|321.04|320.44|320.44|319.84|321.04|320.44|320.44|319.84|0
1606869000000|2020-12-02 00:30:00|320.79|320.44|321.14|320.99|321.29|321.14|320.09|319.94|403
1606869300000|2020-12-02 00:35:00|321.09|320.94|320.34|320.14|321.14|320.99|320.34|320.14|284
1606869600000|2020-12-02 00:40:00|320.29|320.04|320.59|320.39|320.89|320.74|320.14|319.99|309
1606869900000|2020-12-02 00:45:00|320.54|320.44|320.29|320.14|320.94|320.74|320.29|320.14|386
1606870200000|2020-12-02 00:50:00|320.19|320.04|319.09|318.89|320.29|320.09|318.99|318.84|1472
1606870500000|2020-12-02 00:55:00|319.04|318.94|318.64|318.44|319.69|319.54|318.34|318.19|624
1606870800000|2020-12-02 01:00:00|318.69|318.49|319.84|319.69|320.04|319.84|318.69|318.49|931
1606871100000|2020-12-02 01:05:00|319.79|319.59|319.34|319.19|319.79|319.64|318.79|318.64|722
1606871400000|2020-12-02 01:10:00|319.29|319.09|319.74|319.59|319.79|319.64|319.24|319.09|320
1606871700000|2020-12-02 01:15:00|319.69|319.54|320.69|320.54|320.69|320.54|319.69|319.54|466
1606872000000|2020-12-02 01:20:00|320.74|320.59|320.94|320.74|321.29|321.14|320.69|320.54|666
1606872300000|2020-12-02 01:25:00|320.89|320.79|320.69|320.54|320.89|320.79|320.29|320.14|373
1606872600000|2020-12-02 01:30:00|320.79|320.59|319.94|319.79|320.79|320.59|319.89|319.74|512
1606872900000|2020-12-02 01:35:00|319.89|319.74|320.24|320.09|320.44|320.24|319.74|319.54|481
1606873200000|2020-12-02 01:40:00|320.19|320.04|319.94|319.79|320.24|320.09|319.84|319.69|368
1606873500000|2020-12-02 01:45:00|319.89|319.74|319.99|319.79|320.19|320.04|319.69|319.54|434
1606873800000|2020-12-02 01:50:00|319.94|319.74|319.69|319.54|319.94|319.79|319.49|319.34|327
1606874100000|2020-12-02 01:55:00|319.64|319.49|320.14|319.99|320.19|320.04|319.54|319.39|139
1606874400000|2020-12-02 02:00:00|320.09|319.94|319.64|319.44|320.14|319.99|319.59|319.44|186
1606874700000|2020-12-02 02:05:00|319.59|319.49|319.29|319.14|319.69|319.49|319.29|319.09|259
1606875000000|2020-12-02 02:10:00|319.34|319.09|318.79|318.64|319.34|319.09|318.69|318.49|399
1606875300000|2020-12-02 02:15:00|318.74|318.59|318.99|318.79|319.19|319.04|318.64|318.49|339
1606875600000|2020-12-02 02:20:00|318.94|318.84|319.19|318.99|319.34|319.19|318.94|318.74|94
1606875900000|2020-12-02 02:25:00|319.14|319.04|319.04|318.89|319.24|319.09|318.99|318.84|94
1606876200000|2020-12-02 02:30:00|318.99|318.84|319.14|318.99|319.19|319.04|318.79|318.64|277
1606876500000|2020-12-02 02:35:00|319.19|319.04|318.99|318.84|319.19|319.04|318.89|318.74|163
1606876800000|2020-12-02 02:40:00|319.04|318.89|319.34|319.19|319.39|319.24|318.99|318.84|159
1606877100000|2020-12-02 02:45:00|319.44|319.24|319.34|319.19|319.44|319.29|319.19|318.99|154
1606877400000|2020-12-02 02:50:00|319.39|319.24|319.64|319.49|319.89|319.74|319.39|319.24|350
1606877700000|2020-12-02 02:55:00|319.69|319.54|319.54|319.34|319.69|319.54|319.49|319.29|95
1606878000000|2020-12-02 03:00:00|319.49|319.39|319.69|319.49|319.69|319.54|319.44|319.29|130
1606878300000|2020-12-02 03:05:00|319.64|319.54|319.59|319.39|319.84|319.69|319.59|319.39|203
1606878600000|2020-12-02 03:10:00|319.54|319.44|319.69|319.49|319.69|319.49|319.44|319.24|97
1606878900000|2020-12-02 03:15:00|319.64|319.44|319.44|319.29|319.69|319.44|319.39|319.24|101
1606879200000|2020-12-02 03:20:00|319.49|319.34|319.19|319.04|319.49|319.34|319.09|318.94|171
1606879500000|2020-12-02 03:25:00|319.24|319.09|318.89|318.74|319.24|319.09|318.89|318.74|213
1606879800000|2020-12-02 03:30:00|318.94|318.79|318.94|318.79|319.04|318.89|318.84|318.69|125
1606880100000|2020-12-02 03:35:00|318.89|318.74|318.94|318.79|318.99|318.84|318.89|318.74|100
1606880400000|2020-12-02 03:40:00|318.99|318.84|318.79|318.64|318.99|318.84|318.79|318.64|89
1606880700000|2020-12-02 03:45:00|318.84|318.69|318.84|318.69|318.84|318.69|318.74|318.59|56
1606881000000|2020-12-02 03:50:00|318.94|318.74|319.09|318.94|319.14|318.94|318.89|318.69|92
1606881300000|2020-12-02 03:55:00|319.04|318.89|319.09|318.94|319.14|318.99|319.04|318.89|24
1606881600000|2020-12-02 04:00:00|319.14|318.99|319.04|318.84|319.14|318.99|318.89|318.69|45
1606881900000|2020-12-02 04:05:00|318.99|318.89|319.04|318.89|319.14|318.94|318.94|318.79|99
1606882200000|2020-12-02 04:10:00|319.09|318.94|319.14|318.94|319.24|319.09|319.04|318.89|48
1606882500000|2020-12-02 04:15:00|319.09|318.89|318.99|318.84|319.14|318.89|318.99|318.79|28
1606882800000|2020-12-02 04:20:00|319.04|318.79|319.04|318.89|319.09|318.94|319.04|318.79|42
1606883100000|2020-12-02 04:25:00|318.99|318.84|318.99|318.84|318.99|318.84|318.99|318.79|24
1606883400000|2020-12-02 04:30:00|319.04|318.89|319.04|318.89|319.09|318.94|319.04|318.89|34
1606883700000|2020-12-02 04:35:00|319.09|318.94|319.29|319.09|319.29|319.09|319.09|318.94|52
1606884000000|2020-12-02 04:40:00|319.34|319.14|319.44|319.29|319.44|319.29|319.29|319.14|78
1606884300000|2020-12-02 04:45:00|319.49|319.24|319.39|319.24|319.49|319.34|319.29|319.14|65
1606884600000|2020-12-02 04:50:00|319.44|319.29|319.44|319.24|319.44|319.29|319.39|319.24|45
1606884900000|2020-12-02 04:55:00|319.39|319.29|319.59|319.39|319.59|319.44|319.39|319.24|80
1606885200000|2020-12-02 05:00:00|319.54|319.29|319.59|319.39|319.64|319.44|319.34|319.19|318
1606885500000|2020-12-02 05:05:00|319.54|319.34|319.69|319.49|319.69|319.54|319.34|319.19|163
1606885800000|2020-12-02 05:10:00|319.64|319.54|319.89|319.74|319.94|319.79|319.64|319.49|149
1606886100000|2020-12-02 05:15:00|319.94|319.79|320.29|320.09|320.29|320.14|319.89|319.74|138
1606886400000|2020-12-02 05:20:00|320.24|320.14|320.24|320.09|320.39|320.24|320.19|320.04|383
1606886700000|2020-12-02 05:25:00|320.19|320.04|320.39|320.24|320.44|320.29|320.19|320.04|186
1606887000000|2020-12-02 05:30:00|320.34|320.19|320.34|320.14|320.44|320.29|320.29|320.14|133
1606887300000|2020-12-02 05:35:00|320.29|320.09|320.29|320.14|320.39|320.24|320.04|319.89|140
1606887600000|2020-12-02 05:40:00|320.24|320.09|319.99|319.84|320.29|320.14|319.99|319.84|164
1606887900000|2020-12-02 05:45:00|320.04|319.79|319.99|319.79|320.09|319.94|319.94|319.79|67
1606888200000|2020-12-02 05:50:00|319.94|319.74|319.79|319.64|319.99|319.84|319.79|319.64|64
1606888500000|2020-12-02 05:55:00|319.74|319.59|319.64|319.44|319.89|319.69|319.59|319.39|149
1606888800000|2020-12-02 06:00:00|319.59|319.49|320.04|319.89|320.04|319.89|319.59|319.44|94
1606889100000|2020-12-02 06:05:00|320.09|319.94|320.19|320.04|320.19|320.04|320.04|319.84|74
1606889400000|2020-12-02 06:10:00|320.14|319.99|320.19|320.04|320.19|320.04|320.04|319.89|80
1606889700000|2020-12-02 06:15:00|320.24|320.09|320.44|320.29|320.54|320.39|320.19|320.09|154
1606890000000|2020-12-02 06:20:00|320.49|320.34|320.59|320.44|320.59|320.44|320.44|320.34|65
1606890300000|2020-12-02 06:25:00|320.54|320.39|320.59|320.44|320.59|320.44|320.44|320.29|134
1606890600000|2020-12-02 06:30:00|320.54|320.39|320.24|320.04|320.54|320.39|320.19|320.04|108
1606890900000|2020-12-02 06:35:00|320.29|320.09|320.34|320.19|320.44|320.29|320.29|320.04|103
1606891200000|2020-12-02 06:40:00|320.39|320.24|320.39|320.24|320.44|320.29|320.34|320.14|77
1606891500000|2020-12-02 06:45:00|320.34|320.19|320.39|320.19|320.44|320.29|320.29|320.09|81
1606891800000|2020-12-02 06:50:00|320.34|320.24|320.44|320.29|320.49|320.29|320.29|320.14|73
1606892100000|2020-12-02 06:55:00|320.39|320.24|320.49|320.34|320.49|320.34|320.34|320.19|130
1606892400000|2020-12-02 07:00:00|320.54|320.39|320.79|320.59|320.79|320.64|320.34|320.19|188
1606892700000|2020-12-02 07:05:00|320.84|320.64|320.89|320.74|320.94|320.79|320.64|320.49|259
1606893000000|2020-12-02 07:10:00|320.94|320.79|321.04|320.84|321.14|320.99|320.89|320.69|177
1606893300000|2020-12-02 07:15:00|321.09|320.89|321.04|320.89|321.24|321.09|321.04|320.84|147
1606893600000|2020-12-02 07:20:00|320.99|320.84|320.94|320.79|320.99|320.89|320.84|320.69|114
1606893900000|2020-12-02 07:25:00|320.99|320.84|320.74|320.59|320.99|320.84|320.69|320.54|185
1606894200000|2020-12-02 07:30:00|320.69|320.54|320.74|320.54|320.89|320.74|320.64|320.44|88
1606894500000|2020-12-02 07:35:00|320.69|320.59|320.59|320.39|320.79|320.59|320.59|320.39|99
1606894800000|2020-12-02 07:40:00|320.54|320.44|320.44|320.29|320.59|320.44|320.39|320.24|124
1606895100000|2020-12-02 07:45:00|320.49|320.34|320.54|320.39|320.54|320.39|320.39|320.24|71
1606895400000|2020-12-02 07:50:00|320.59|320.34|320.59|320.44|320.74|320.59|320.49|320.34|98
1606895700000|2020-12-02 07:55:00|320.54|320.39|320.24|320.09|320.64|320.49|320.24|320.09|277
1606896000000|2020-12-02 08:00:00|320.19|320.04|319.79|319.64|320.19|320.04|319.64|319.49|496
1606896300000|2020-12-02 08:05:00|319.84|319.69|319.64|319.49|319.84|319.69|319.49|319.34|330
1606896600000|2020-12-02 08:10:00|319.69|319.54|319.74|319.54|319.79|319.59|319.59|319.44|181
1606896900000|2020-12-02 08:15:00|319.69|319.49|319.94|319.79|319.94|319.79|319.59|319.44|189
1606897200000|2020-12-02 08:20:00|319.99|319.84|320.04|319.89|320.09|319.94|319.89|319.74|143
1606897500000|2020-12-02 08:25:00|320.09|319.94|319.94|319.79|320.09|319.94|319.94|319.79|74
1606897800000|2020-12-02 08:30:00|319.89|319.74|319.99|319.84|319.99|319.84|319.89|319.74|140
1606898100000|2020-12-02 08:35:00|319.94|319.79|320.04|319.89|320.04|319.89|319.79|319.64|162
1606898400000|2020-12-02 08:40:00|319.99|319.84|319.94|319.79|319.99|319.84|319.84|319.69|92
1606898700000|2020-12-02 08:45:00|319.99|319.74|319.94|319.74|319.99|319.79|319.69|319.54|151
1606899000000|2020-12-02 08:50:00|319.89|319.79|319.99|319.84|320.04|319.84|319.84|319.69|119
1606899300000|2020-12-02 08:55:00|320.04|319.89|319.59|319.44|320.09|319.94|319.59|319.44|228
1606899600000|2020-12-02 09:00:00|319.64|319.49|319.94|319.74|320.19|319.99|319.59|319.49|676
1606899900000|2020-12-02 09:05:00|319.89|319.79|320.19|319.99|320.19|319.99|319.89|319.79|191
1606900200000|2020-12-02 09:10:00|320.24|320.04|320.34|320.14|320.34|320.19|320.19|320.04|80
1606900500000|2020-12-02 09:15:00|320.39|320.19|320.49|320.34|320.54|320.34|320.34|320.09|285
1606900800000|2020-12-02 09:20:00|320.64|320.04|320.64|320.04|320.74|320.14|320.54|319.94|0
1606901100000|2020-12-02 09:25:00|320.54|319.94|320.54|319.94|320.64|320.04|320.54|319.94|22
1606901400000|2020-12-02 09:30:00|320.64|320.04|320.64|320.04|320.64|320.04|320.54|319.94|0
1606901700000|2020-12-02 09:35:00|320.54|319.94|320.54|319.94|320.64|320.04|320.54|319.94|0
1606902300000|2020-12-02 09:45:00|320.64|320.04|320.54|319.94|320.64|320.04|320.54|319.94|0
1606902600000|2020-12-02 09:50:00|320.44|320.29|320.39|320.24|320.49|320.34|320.34|320.19|35
1606902900000|2020-12-02 09:55:00|320.49|320.29|320.44|320.24|320.49|320.34|320.44|320.24|2
1606903200000|2020-12-02 10:00:00|320.49|320.19|320.49|320.29|320.49|320.34|320.49|320.19|20
1606903500000|2020-12-02 10:05:00||320.24||320.29||320.34||320.24|19
1606903800000|2020-12-02 10:10:00|320.44|320.24|320.39|320.24|320.49|320.29|320.29|320.14|35
1606904100000|2020-12-02 10:15:00|320.44|320.29|320.29|320.09|320.44|320.29|320.29|320.09|8
1606904400000|2020-12-02 10:20:00|320.24|320.04|320.29|320.09|320.29|320.14|320.24|320.04|6
1606904700000|2020-12-02 10:25:00|320.24|320.04|320.24|320.04|320.29|320.14|320.24|320.04|2
1606905000000|2020-12-02 10:30:00|320.29|320.09|320.34|320.14|320.34|320.19|320.29|320.04|5
1606905300000|2020-12-02 10:35:00|320.29|320.09|320.34|320.14|320.34|320.14|320.29|320.09|1
1606905600000|2020-12-02 10:40:00|320.39|320.09|320.34|320.14|320.39|320.19|320.34|320.09|0
1606905900000|2020-12-02 10:45:00|320.29|320.09|320.29|320.14|320.29|320.14|320.29|320.09|3
1606906200000|2020-12-02 10:50:00|320.34|320.19|320.39|320.19|320.39|320.19|320.34|320.14|3
1606906500000|2020-12-02 10:55:00|320.34|320.14|320.34|320.19|320.39|320.19|320.34|320.14|0
1606906800000|2020-12-02 11:00:00|320.39|320.14|320.34|320.19|320.39|320.24|320.34|320.14|8
1606907100000|2020-12-02 11:05:00|320.29|320.14|320.14|319.99|320.29|320.14|320.14|319.99|8
1606907400000|2020-12-02 11:10:00|320.19|320.04|319.99|319.84|320.19|320.04|319.99|319.79|11
1606907700000|2020-12-02 11:15:00|320.04|319.89|319.99|319.84|320.14|319.94|319.99|319.84|10
1606908000000|2020-12-02 11:20:00|320.04|319.79|319.94|319.74|320.04|319.89|319.89|319.74|12
1606908300000|2020-12-02 11:25:00|319.89|319.69|319.89|319.64|319.89|319.74|319.79|319.64|12
1606908600000|2020-12-02 11:30:00|319.84|319.69|319.84|319.64|319.94|319.74|319.79|319.64|9
1606908900000|2020-12-02 11:35:00|319.79|319.69|319.79|319.59|319.84|319.69|319.74|319.54|7
1606909200000|2020-12-02 11:40:00|319.74|319.64|319.79|319.59|319.84|319.64|319.74|319.59|10
1606909500000|2020-12-02 11:45:00|319.84|319.64|319.69|319.54|319.84|319.64|319.64|319.49|21
1606909800000|2020-12-02 11:50:00|319.74|319.49|319.79|319.64|319.84|319.64|319.69|319.49|9
1606910100000|2020-12-02 11:55:00|319.84|319.59|319.84|319.69|319.84|319.69|319.79|319.59|9
1606910400000|2020-12-02 12:00:00|319.79|319.64|319.69|319.49|319.84|319.64|319.64|319.49|10
1606910700000|2020-12-02 12:05:00|319.64|319.54|319.69|319.49|319.69|319.54|319.59|319.44|9
1606911000000|2020-12-02 12:10:00|319.64|319.44|319.64|319.44|319.74|319.59|319.59|319.44|15
1606911300000|2020-12-02 12:15:00|319.69|319.49|319.74|319.59|319.74|319.59|319.69|319.49|7
1606911600000|2020-12-02 12:20:00|319.69|319.54|319.69|319.54|319.74|319.54|319.64|319.49|7
1606911900000|2020-12-02 12:25:00|319.64|319.49|319.74|319.54|319.79|319.54|319.64|319.49|17
1606912200000|2020-12-02 12:30:00|319.69|319.59|319.84|319.64|319.84|319.64|319.69|319.59|18
1606912500000|2020-12-02 12:35:00|319.79|319.69|319.94|319.69|319.94|319.74|319.79|319.69|19
1606912800000|2020-12-02 12:40:00|319.89|319.74|319.84|319.64|319.89|319.74|319.79|319.59|24
1606913100000|2020-12-02 12:45:00|319.89|319.69|319.99|319.84|320.04|319.84|319.84|319.64|24
1606913400000|2020-12-02 12:50:00|319.94|319.79|320.09|319.94|320.09|319.94|319.89|319.74|29
1606913700000|2020-12-02 12:55:00|320.14|319.89|320.14|319.99|320.24|320.04|320.14|319.89|24
1606914000000|2020-12-02 13:00:00|320.09|319.94|319.99|319.84|320.09|319.94|319.99|319.84|46
1606914300000|2020-12-02 13:05:00|319.94|319.79|319.89|319.74|319.94|319.79|319.89|319.74|57
1606914600000|2020-12-02 13:10:00|319.94|319.69|319.89|319.69|319.94|319.69|319.84|319.64|37
1606914900000|2020-12-02 13:15:00|319.84|319.64|320.09|319.94|320.14|319.94|319.79|319.64|45
1606915200000|2020-12-02 13:20:00|320.14|319.99|320.19|319.94|320.24|320.09|320.09|319.94|31
1606915500000|2020-12-02 13:25:00|320.24|319.99|320.19|320.04|320.24|320.04|320.14|319.99|24
1606915800000|2020-12-02 13:30:00|320.24|320.09|320.24|320.09|320.29|320.14|320.24|320.04|54
1606916100000|2020-12-02 13:35:00|320.19|320.04|320.19|320.04|320.19|320.09|320.19|320.04|46
1606916400000|2020-12-02 13:40:00|320.24|319.99|320.24|320.09|320.24|320.09|320.14|319.99|35
1606916700000|2020-12-02 13:45:00|320.19|320.04|320.09|319.94|320.19|320.09|320.09|319.89|25
1606917000000|2020-12-02 13:50:00|320.04|319.89|319.94|319.79|320.09|319.94|319.94|319.79|33
1606917300000|2020-12-02 13:55:00|319.89|319.74|319.99|319.84|320.04|319.89|319.89|319.74|24
1606917600000|2020-12-02 14:00:00|319.94|319.79|319.84|319.69|319.94|319.79|319.84|319.64|31
1606917900000|2020-12-02 14:05:00|319.89|319.64|320.09|319.84|320.09|319.89|319.89|319.64|39
1606918200000|2020-12-02 14:10:00|320.14|319.89|320.19|320.04|320.29|320.14|320.14|319.89|39
1606918500000|2020-12-02 14:15:00|320.24|319.99|320.19|319.94|320.29|320.14|320.09|319.89|39
1606918800000|2020-12-02 14:20:00|320.24|319.99|320.24|320.04|320.24|320.09|320.19|319.94|29
1606919100000|2020-12-02 14:25:00|320.29|320.09|320.29|320.09|320.34|320.14|320.29|320.04|31
1606919400000|2020-12-02 14:30:00|320.24|320.14|319.79|319.59|320.24|320.14|319.79|319.59|42
1606919700000|2020-12-02 14:35:00|319.84|319.64|320.24|320.04|320.24|320.09|319.79|319.59|35
1606920000000|2020-12-02 14:40:00|320.19|320.09|320.29|320.14|320.39|320.14|320.19|319.94|34
1606920300000|2020-12-02 14:45:00|320.24|320.09|320.44|320.29|320.49|320.29|320.24|320.09|79
1606920600000|2020-12-02 14:50:00|320.39|320.24|320.74|320.54|320.84|320.69|320.39|320.19|83
1606920900000|2020-12-02 14:55:00|320.69|320.59|320.89|320.74|320.94|320.74|320.69|320.54|24
1606921200000|2020-12-02 15:00:00|320.94|320.79|320.89|320.69|320.94|320.79|320.79|320.54|23
1606921500000|2020-12-02 15:05:00|320.94|320.74|320.84|320.69|320.94|320.74|320.74|320.59|28
1606921800000|2020-12-02 15:10:00|320.89|320.74|320.79|320.64|320.94|320.74|320.79|320.64|15
1606922100000|2020-12-02 15:15:00|320.84|320.59|320.99|320.79|320.99|320.84|320.84|320.59|47
1606922400000|2020-12-02 15:20:00|320.94|320.74|320.69|320.49|320.99|320.79|320.69|320.49|25
1606922700000|2020-12-02 15:25:00|320.74|320.54|320.79|320.64|320.79|320.64|320.74|320.54|17
1606923000000|2020-12-02 15:30:00|320.74|320.59|320.74|320.54|320.89|320.74|320.74|320.54|26
1606923300000|2020-12-02 15:35:00|320.79|320.59|320.79|320.64|320.84|320.69|320.79|320.59|10
1606923600000|2020-12-02 15:40:00|320.84|320.59|320.84|320.64|320.84|320.64|320.69|320.54|34
1606923900000|2020-12-02 15:45:00|320.79|320.59|320.74|320.54|320.84|320.59|320.69|320.49|16
1606924200000|2020-12-02 15:50:00|320.69|320.49|320.74|320.59|320.74|320.59|320.59|320.39|15
1606924500000|2020-12-02 15:55:00|320.69|320.54|320.79|320.64|320.79|320.64|320.64|320.44|14
1606924800000|2020-12-02 16:00:00|320.84|320.69|320.89|320.69|320.89|320.74|320.84|320.64|33
1606925100000|2020-12-02 16:05:00|320.94|320.64|320.94|320.74|320.94|320.79|320.89|320.64|30
1606925400000|2020-12-02 16:10:00|320.89|320.79|321.24|321.04|321.24|321.09|320.89|320.74|85
1606925700000|2020-12-02 16:15:00|321.29|321.09|321.24|321.09|321.34|321.14|321.19|320.99|79
1606926000000|2020-12-02 16:20:00|321.29|321.14|321.29|321.14|321.39|321.19|321.24|321.14|40
1606926300000|2020-12-02 16:25:00|321.24|321.09|321.19|321.04|321.24|321.09|321.19|321.04|21
1606926600000|2020-12-02 16:30:00|321.24|321.09|321.34|321.14|321.34|321.14|321.24|321.04|18
1606926900000|2020-12-02 16:35:00|321.39|321.19|321.44|321.29|321.44|321.29|321.34|321.14|17
1606927200000|2020-12-02 16:40:00|321.49|321.34|321.44|321.24|321.54|321.34|321.44|321.24|20
1606927500000|2020-12-02 16:45:00|321.39|321.29|321.39|321.24|321.39|321.29|321.39|321.24|0
1606927800000|2020-12-02 16:50:00|321.44|321.29|321.39|321.24|321.44|321.29|321.39|321.24|11
1606928100000|2020-12-02 16:55:00|321.44|321.19|321.39|321.19|321.44|321.24|321.34|321.19|10
1606928400000|2020-12-02 17:00:00|321.34|321.24|321.34|321.19|321.39|321.24|321.34|321.19|0
1606928700000|2020-12-02 17:05:00|321.39|321.24|321.34|321.19|321.44|321.24|321.34|321.14|11
1606929000000|2020-12-02 17:10:00|321.39|321.24|321.34|321.14|321.39|321.24|321.29|321.14|8
1606929300000|2020-12-02 17:15:00|321.29|321.19|321.34|321.14|321.34|321.19|321.29|321.14|0
1606929600000|2020-12-02 17:20:00|321.29|321.19|321.29|321.14|321.29|321.19|321.29|321.14|6
1606929900000|2020-12-02 17:25:00|321.34|321.19|321.29|321.14|321.39|321.24|321.24|321.09|51
1606930200000|2020-12-02 17:30:00|321.24|321.09|321.24|321.09|321.24|321.09|321.24|321.09|2
1606930500000|2020-12-02 17:35:00|321.19|321.04|321.24|321.09|321.24|321.09|321.19|321.04|8
1606930800000|2020-12-02 17:40:00|321.19|321.04|321.14|320.99|321.24|321.04|321.14|320.99|17
1606931100000|2020-12-02 17:45:00|321.09|320.94|321.14|320.99|321.24|321.04|321.09|320.94|25
1606931400000|2020-12-02 17:50:00|321.09|320.94|321.24|321.04|321.34|321.14|321.09|320.94|23
1606931700000|2020-12-02 17:55:00|321.19|321.09|321.04|320.89|321.24|321.09|321.04|320.89|9
1606932000000|2020-12-02 18:00:00|320.99|320.84|320.99|320.84|320.99|320.84|320.99|320.84|4
1606932300000|2020-12-02 18:05:00|321.04|320.89|321.09|320.94|321.09|320.94|321.04|320.89|7
1606932600000|2020-12-02 18:10:00|321.14|320.99|321.14|320.99|321.14|320.99|321.14|320.99|2
1606932900000|2020-12-02 18:15:00|321.19||321.14||321.19||321.14||4
1606933200000|2020-12-02 18:20:00|321.09|320.94|321.09|320.94|321.14|320.99|321.09|320.94|8
1606933800000|2020-12-02 18:30:00|321.04|320.89|320.99|320.84|321.09|320.89|320.99|320.84|4
1606934100000|2020-12-02 18:35:00|321.04|320.89|321.04|320.89|321.04|320.89|320.99|320.84|4
1606934400000|2020-12-02 18:40:00|320.99|320.84|320.94|320.79|320.99|320.84|320.89|320.74|7
1606934700000|2020-12-02 18:45:00|320.89|320.74|320.89|320.69|320.89|320.74|320.84|320.69|4
1606935000000|2020-12-02 18:50:00|320.84|320.74|320.94|320.79|320.94|320.79|320.84|320.74|6
1606935300000|2020-12-02 18:55:00|320.99|320.84|320.89|320.74|321.04|320.84|320.89|320.69|9
1606935600000|2020-12-02 19:00:00|320.84|320.69|320.84|320.69|320.89|320.69|320.74|320.59|8
1606935900000|2020-12-02 19:05:00|320.89|320.64|320.79|320.64|320.89|320.64|320.79|320.64|5
1606936500000|2020-12-02 19:15:00|320.74|320.59|321.04|320.89|321.04|320.89|320.74|320.59|6
1606936800000|2020-12-02 19:20:00|321.09|320.94|321.09|320.94|321.09|320.94|321.09|320.89|7
1606937100000|2020-12-02 19:25:00|321.04|320.89|321.14|320.94|321.14|320.94|321.04|320.84|6
1606937400000|2020-12-02 19:30:00|321.09|320.89|321.24|321.04|321.24|321.09|321.09|320.89|8
1606937700000|2020-12-02 19:35:00|321.19|320.99|321.14|320.94|321.19|320.99|321.14|320.94|2
1606938000000|2020-12-02 19:40:00|321.09|320.89|321.09|320.94|321.14|320.94|321.09|320.89|2
1606938300000|2020-12-02 19:45:00|321.04|320.89|321.14|320.94|321.14|320.94|321.04|320.89|17
1606938600000|2020-12-02 19:50:00||320.99||320.94||320.99||320.94|0
1606938900000|2020-12-02 19:55:00|321.19|320.99|321.24|321.09|321.24|321.09|321.19|320.99|5
1606939200000|2020-12-02 20:00:00|321.19|321.04|321.29|321.09|321.29|321.14|321.19|321.04|2
1606939500000|2020-12-02 20:05:00||321.14||321.09||321.14||321.09|2
1606939800000|2020-12-02 20:10:00|321.24||321.29||321.29||321.24||2
1606940100000|2020-12-02 20:15:00|321.34|321.14|321.24|321.09|321.34|321.14|321.24|321.09|14
1606940400000|2020-12-02 20:20:00|321.19|321.04|321.14|320.99|321.19|321.04|321.14|320.99|11
1606940700000|2020-12-02 20:25:00|321.19|320.94|321.14|320.99|321.24|321.04|321.14|320.94|24
1606941000000|2020-12-02 20:30:00|321.19|321.04|321.24|321.04|321.24|321.09|321.09|320.94|5
1606941300000|2020-12-02 20:35:00|321.19||321.19||321.24||321.19||0
1606941600000|2020-12-02 20:40:00|321.24|320.99|321.24|321.04|321.29|321.09|321.19|320.99|5
1606941900000|2020-12-02 20:45:00|321.19|320.99|321.19|320.99|321.19|320.99|321.09|320.89|13
1606942200000|2020-12-02 20:50:00|321.14|321.04|321.14|320.99|321.24|321.09|321.14|320.99|19
1606942500000|2020-12-02 20:55:00|321.04|320.89|321.04|320.74|321.09|320.94|320.99|320.74|30
1606942800000|2020-12-02 21:00:00|320.94|320.79|321.04|320.79|321.14|320.84|320.94|320.74|16
1606943100000|2020-12-02 21:05:00|320.94||321.04||321.04||320.94||7
1606943400000|2020-12-02 21:10:00|321.09|320.84|321.34|320.74|321.44|320.94|321.09|320.74|17
1606944600000|2020-12-02 21:30:00|321.24|320.64|321.24|320.64|321.34|320.74|321.24|320.64|0
1606944900000|2020-12-02 21:35:00|321.34|320.74|321.34|320.74|321.44|320.84|321.24|320.64|0
1606945200000|2020-12-02 21:40:00|321.44|320.84|321.34|320.74|321.44|320.84|321.34|320.74|0
1606946100000|2020-12-02 21:55:00|321.24|320.64|321.34|320.74|321.34|320.74|321.24|320.64|0
1606950000000|2020-12-02 23:00:00|321.44|320.84|321.34|320.74|321.54|320.94|321.34|320.74|0
1606950300000|2020-12-02 23:05:00|321.24|320.64|321.24|320.64|321.34|320.74|321.24|320.64|0
1606950600000|2020-12-02 23:10:00|321.34|320.74|321.34|320.74|321.34|320.74|321.24|320.64|0
1606950900000|2020-12-02 23:15:00|321.24|320.64|321.24|320.64|321.34|320.74|321.24|320.64|0
1606951200000|2020-12-02 23:20:00|321.14|320.54|321.24|320.64|321.24|320.64|321.14|320.54|0
1606951500000|2020-12-02 23:25:00|321.14|320.54|321.24|320.64|321.24|320.64|321.14|320.54|0
1606951800000|2020-12-02 23:30:00|321.14|320.54|321.24|320.64|321.24|320.64|321.14|320.54|0
1606952400000|2020-12-02 23:40:00|321.14|320.54|321.14|320.54|321.14|320.54|321.14|320.54|0
1606952700000|2020-12-02 23:45:00|321.24|320.64|321.14|320.54|321.24|320.64|321.14|320.54|0
1606953300000|2020-12-02 23:55:00|321.15|320.55|321.15|320.55|321.15|320.55|321.15|320.55|0
1606953600000|2020-12-03 00:00:00|321.05|320.45|321.25|320.65|321.25|320.65|321.05|320.45|0
1606953900000|2020-12-03 00:05:00|321.35|320.75|321.35|320.75|321.35|320.75|321.35|320.75|0
1606954200000|2020-12-03 00:10:00|321.25|320.65|321.35|320.75|321.35|320.75|321.25|320.65|0
1606954500000|2020-12-03 00:15:00|321.25|320.65|321.25|320.65|321.35|320.75|321.15|320.55|0
1606954800000|2020-12-03 00:20:00|321.15|320.55|321.15|320.55|321.15|320.55|321.15|320.55|0
1606955100000|2020-12-03 00:25:00|321.25|320.65|321.15|320.55|321.25|320.65|321.15|320.55|0
1606955400000|2020-12-03 00:30:00|321.05|320.75|319.8|319.6|321.05|320.85|319.5|319.3|505
1606955700000|2020-12-03 00:35:00|319.75|319.55|319.5|319.35|319.8|319.6|319.5|319.35|210
1606956000000|2020-12-03 00:40:00|319.55|319.4|319.25|319.1|319.55|319.4|319.2|319|296
1606956300000|2020-12-03 00:45:00|319.35|319.15|319.1|318.9|319.55|319.35|319.1|318.9|343
1606956600000|2020-12-03 00:50:00|319.05|318.95|319.6|319.45|319.6|319.45|319.05|318.95|233
1606956900000|2020-12-03 00:55:00|319.65|319.5|319.65|319.45|320.25|320.05|319.4|319.25|334
1606957200000|2020-12-03 01:00:00|319.6|319.35|318.45|318.3|319.65|319.5|317.8|317.65|1125
1606957500000|2020-12-03 01:05:00|318.5|318.45|318.65|318.45|318.8|318.6|318.45|318.3|490
1606957800000|2020-12-03 01:10:00|318.7|318.55|318.85|318.65|319.1|318.9|318.6|318.45|416
1606958100000|2020-12-03 01:15:00|318.8|318.6|319.35|319.2|319.45|319.3|318.65|318.5|389
1606958400000|2020-12-03 01:20:00|319.4|319.25|319.45|319.3|319.5|319.35|319.2|319.05|377
1606958700000|2020-12-03 01:25:00|319.4|319.25|320.05|319.85|320.05|319.9|319.4|319.25|297
1606959000000|2020-12-03 01:30:00|320|319.8|319.3|319.1|320.1|319.95|319.25|319.1|386
1606959300000|2020-12-03 01:35:00|319.25|319.15|318.75|318.6|319.3|319.15|318.6|318.45|441
1606959600000|2020-12-03 01:40:00|318.8|318.65|319.05|318.9|319.25|319.05|318.8|318.6|292
1606959900000|2020-12-03 01:45:00|319|318.85|319.35|319.2|319.35|319.2|318.7|318.55|260
1606960200000|2020-12-03 01:50:00|319.4|319.25|319.75|319.6|319.85|319.7|319.4|319.25|226
1606960500000|2020-12-03 01:55:00|319.8|319.65|319.5|319.3|319.85|319.65|319.5|319.3|179
1606960800000|2020-12-03 02:00:00|319.45|319.25|319.35|319.15|319.5|319.35|319.15|319|264
1606961100000|2020-12-03 02:05:00|319.3|319.1|319.3|319.15|319.35|319.15|319.15|319|146
1606961400000|2020-12-03 02:10:00|319.35|319.2|319.2|319.05|319.45|319.3|319.15|319|124
1606961700000|2020-12-03 02:15:00|319.15|319|318.9|318.75|319.35|319.15|318.9|318.7|169
1606962000000|2020-12-03 02:20:00|318.85|318.7|319|318.85|319.05|318.9|318.85|318.7|140
1606962300000|2020-12-03 02:25:00|319.05|318.9|319.15|318.95|319.35|319.2|319.05|318.9|239
1606962600000|2020-12-03 02:30:00|319.2|319|319.25|319.1|319.35|319.2|319.05|318.9|185
1606962900000|2020-12-03 02:35:00|319.3|319.05|319.5|319.3|319.55|319.35|319.15|319|108
1606963200000|2020-12-03 02:40:00|319.45|319.35|319.7|319.55|319.75|319.6|319.45|319.3|180
1606963500000|2020-12-03 02:45:00|319.65|319.5|319.7|319.55|319.7|319.55|319.5|319.35|152
1606963800000|2020-12-03 02:50:00|319.75|319.6|319.9|319.75|319.9|319.75|319.6|319.45|103
1606964100000|2020-12-03 02:55:00|319.95|319.8|319.95|319.75|320.15|320|319.9|319.75|179
1606964400000|2020-12-03 03:00:00|319.9|319.8|320.2|320|320.3|320.15|319.6|319.45|207
1606964700000|2020-12-03 03:05:00|320.15|320.05|320.3|320.15|320.35|320.2|320|319.85|110
1606965000000|2020-12-03 03:10:00|320.25|320.1|320.45|320.3|320.45|320.3|320.15|320|119
1606965300000|2020-12-03 03:15:00|320.5|320.35|320.5|320.3|320.7|320.55|320.5|320.3|333
1606965600000|2020-12-03 03:20:00|320.55|320.35|320.5|320.3|320.55|320.4|320.3|320.15|203
1606965900000|2020-12-03 03:25:00|320.45|320.35|320.5|320.3|320.6|320.45|320.35|320.2|143
1606966200000|2020-12-03 03:30:00|320.45|320.35|320.6|320.45|320.6|320.45|320.35|320.2|108
1606966500000|2020-12-03 03:35:00|320.65|320.5|320.35|320.15|320.65|320.5|320.3|320.1|103
1606966800000|2020-12-03 03:40:00|320.4|320.2|320.55|320.35|320.55|320.4|320.3|320.1|47
1606967100000|2020-12-03 03:45:00|320.5|320.4|320.25|320.1|320.55|320.4|320.2|320.05|95
1606967400000|2020-12-03 03:50:00|320.2|320.05|320.15|320|320.3|320.15|320.15|320|61
1606967700000|2020-12-03 03:55:00|320.2|320.05|320.25|320.1|320.3|320.1|320.15|320|41
1606968000000|2020-12-03 04:00:00|320.35|320.15|320.3|320.15|320.4|320.25|320.3|320.15|45
1606968300000|2020-12-03 04:05:00|320.25|320.1|320.1|319.95|320.25|320.1|320.1|319.9|111
1606968600000|2020-12-03 04:10:00|320.05|319.9|319.9|319.75|320.05|319.9|319.9|319.75|19
1606968900000|2020-12-03 04:15:00|319.85|319.7|319.65|319.5|319.85|319.7|319.65|319.5|40
1606969200000|2020-12-03 04:20:00|319.7|319.55|319.5|319.35|319.8|319.65|319.5|319.35|106
1606969500000|2020-12-03 04:25:00|319.45|319.3|319.5|319.3|319.5|319.35|319.4|319.25|117
1606969800000|2020-12-03 04:30:00|319.45|319.25|319.45|319.3|319.55|319.4|319.4|319.25|107
1606970100000|2020-12-03 04:35:00|319.5|319.35|319.35|319.15|319.5|319.35|319.25|319.1|107
1606970400000|2020-12-03 04:40:00|319.3|319.2|319.3|319.1|319.35|319.2|319.2|319.05|72
1606970700000|2020-12-03 04:45:00|319.25|319.15|319.3|319.1|319.35|319.2|319.25|319.05|60
1606971000000|2020-12-03 04:50:00|319.35|319.2|319.55|319.4|319.55|319.4|319.35|319.2|47
1606971300000|2020-12-03 04:55:00|319.6|319.45|319.65|319.5|319.75|319.55|319.55|319.4|98
1606971600000|2020-12-03 05:00:00|319.7|319.45|319.9|319.7|320|319.85|319.6|319.45|467
1606971900000|2020-12-03 05:05:00|319.85|319.65|319.7|319.55|319.85|319.7|319.35|319.2|405
1606972200000|2020-12-03 05:10:00|319.75|319.6|319.9|319.7|319.9|319.7|319.7|319.55|57
1606972500000|2020-12-03 05:15:00|319.85|319.65|319.95|319.8|319.95|319.8|319.6|319.45|119
1606972800000|2020-12-03 05:20:00|320|319.85|320.2|320.05|320.2|320.05|320|319.85|119
1606973100000|2020-12-03 05:25:00|320.25|320|320.25|320.1|320.3|320.15|320.1|319.95|120
1606973400000|2020-12-03 05:30:00|320.3|320.15|320.25|320.1|320.3|320.15|320.15|320|71
1606973700000|2020-12-03 05:35:00|320.3|320.15|320.35|320.2|320.45|320.3|320.3|320.15|77
1606974000000|2020-12-03 05:40:00|320.3|320.15|320.35|320.2|320.4|320.25|320.25|320.1|83
1606974300000|2020-12-03 05:45:00|320.3|320.15|320|319.85|320.35|320.2|320|319.85|71
1606974600000|2020-12-03 05:50:00|320.05|319.9|320.05|319.9|320.1|319.95|320|319.8|49
1606974900000|2020-12-03 05:55:00|320.1|319.85|319.95|319.8|320.1|319.95|319.9|319.7|30
1606975200000|2020-12-03 06:00:00|319.9|319.75|320.1|319.9|320.1|319.9|319.75|319.6|196
1606975500000|2020-12-03 06:05:00|320.05|319.95|320.2|320.05|320.3|320.15|320.05|319.9|173
1606975800000|2020-12-03 06:10:00|320.15|320|320.3|320.15|320.3|320.15|320.15|320|65
1606976100000|2020-12-03 06:15:00|320.35|320.2|320.45|320.3|320.45|320.3|320.25|320.1|118
1606976400000|2020-12-03 06:20:00|320.4|320.25|320.25|320.05|320.4|320.3|320.15|320|81
1606976700000|2020-12-03 06:25:00|320.2|320|320.25|320.05|320.35|320.15|320.15|320|91
1606977000000|2020-12-03 06:30:00|320.3|320.1|320.25|320.1|320.3|320.15|320.1|319.95|93
1606977300000|2020-12-03 06:35:00|320.3|320.2|320.25|320.05|320.4|320.25|320.15|320|125
1606977600000|2020-12-03 06:40:00|320.3|320.1|320.25|320.1|320.35|320.2|320.2|320.05|29
1606977900000|2020-12-03 06:45:00|320.2|320.05|320.25|320.1|320.35|320.2|320.2|320|45
1606978200000|2020-12-03 06:50:00|320.3|320.15|320.35|320.2|320.4|320.25|320.3|320.15|66
1606978500000|2020-12-03 06:55:00|320.3|320.15|320.2|320.05|320.3|320.15|320.15|320|55
1606978800000|2020-12-03 07:00:00|320.15|320|320.55|320.4|320.55|320.4|320.15|319.95|107
1606979100000|2020-12-03 07:05:00|320.6|320.45|320.55|320.4|320.7|320.55|320.55|320.4|126
1606979400000|2020-12-03 07:10:00|320.6|320.45|320.7|320.55|320.7|320.55|320.6|320.45|65
1606979700000|2020-12-03 07:15:00|320.75|320.6|320.6|320.45|320.8|320.65|320.5|320.35|100
1606980000000|2020-12-03 07:20:00|320.55|320.4|320.45|320.3|320.7|320.55|320.4|320.25|81
1606980300000|2020-12-03 07:25:00|320.5|320.25|320.45|320.3|320.5|320.3|320.4|320.2|61
1606980600000|2020-12-03 07:30:00|320.4|320.25|320.5|320.35|320.55|320.4|320.4|320.25|58
1606980900000|2020-12-03 07:35:00|320.55|320.4|320.35|320.2|320.6|320.4|320.3|320.15|117
1606981200000|2020-12-03 07:40:00|320.4|320.25|320.55|320.4|320.6|320.45|320.4|320.25|91
1606981500000|2020-12-03 07:45:00|320.6|320.45|320.6|320.45|320.65|320.5|320.6|320.45|73
1606981800000|2020-12-03 07:50:00|320.55|320.4|320.6|320.45|320.7|320.55|320.55|320.35|85
1606982100000|2020-12-03 07:55:00|320.55|320.4|320.5|320.35|320.6|320.45|320.4|320.25|150
1606982400000|2020-12-03 08:00:00|320.55|320.4|320.45|320.3|320.65|320.5|320.45|320.3|135
1606982700000|2020-12-03 08:05:00|320.5|320.35|320.75|320.6|320.8|320.65|320.45|320.3|191
1606983000000|2020-12-03 08:10:00|320.8|320.65|321.05|320.85|321.1|320.95|320.8|320.65|199
1606983300000|2020-12-03 08:15:00|321|320.9|321.15|321|321.15|321|320.9|320.75|146
1606983600000|2020-12-03 08:20:00|321.2|321.05|321.1|320.95|321.2|321.05|321|320.85|131
1606983900000|2020-12-03 08:25:00|321.15|321|321.15|320.95|321.2|321.05|321.1|320.95|105
1606984200000|2020-12-03 08:30:00|321.1|321|321|320.85|321.15|321|321|320.85|118
1606984500000|2020-12-03 08:35:00|321.05|320.9|321.05|320.9|321.15|321|320.95|320.75|139
1606984800000|2020-12-03 08:40:00|321.1|320.95|321|320.85|321.1|320.95|321|320.8|127
1606985100000|2020-12-03 08:45:00|321.05|320.9|320.75|320.6|321.1|320.95|320.75|320.6|153
1606985400000|2020-12-03 08:50:00|320.8|320.65|320.8|320.65|320.85|320.7|320.65|320.5|221
1606985700000|2020-12-03 08:55:00|320.85|320.7|320.8|320.65|320.95|320.8|320.65|320.5|245
1606986000000|2020-12-03 09:00:00|320.7|320.55|321.35|321.2|321.35|321.2|320.65|320.5|863
1606986300000|2020-12-03 09:05:00|321.3|321.1|321.25|321.1|321.35|321.2|321.2|321.05|174
1606986600000|2020-12-03 09:10:00|321.3|321.15|321.05|320.8|321.4|321.2|320.95|320.8|140
1606986900000|2020-12-03 09:15:00|321|320.85|321.3|321.15|321.3|321.15|320.95|320.85|178
1606987200000|2020-12-03 09:20:00|321.45|320.85|321.25|320.65|321.45|320.85|321.25|320.65|1
1606987500000|2020-12-03 09:25:00|321.35|320.75|321.35|320.75|321.35|320.75|321.25|320.65|26
1606987800000|2020-12-03 09:30:00|321.25|320.65|321.25|320.65|321.35|320.75|321.25|320.65|0
1606988400000|2020-12-03 09:40:00|321.15|320.55|321.15|320.55|321.25|320.65|321.15|320.55|0
1606988700000|2020-12-03 09:45:00|321.05|320.45|321.25|320.65|321.35|320.75|321.05|320.45|0
1606989000000|2020-12-03 09:50:00|321.05|320.85|321.05|320.85|321.05|320.85|320.75|320.6|109
1606989300000|2020-12-03 09:55:00|321.1|320.9|321.15|321|321.2|321.05|321.1|320.85|19
1606989600000|2020-12-03 10:00:00|321.1|320.95|321.15|320.95|321.15|321|321.1|320.9|12
1606989900000|2020-12-03 10:05:00|321.1|321|321.2|321|321.25|321.1|321.1|321|26
1606990200000|2020-12-03 10:10:00|321.15|321.05|321.3|321.15|321.3|321.15|321.15|321|26
1606990500000|2020-12-03 10:15:00|321.35|321.2|321.25|321.05|321.4|321.25|321.25|321.05|57
1606990800000|2020-12-03 10:20:00|321.3|321.1|321.4|321.25|321.45|321.3|321.25|321.05|34
1606991100000|2020-12-03 10:25:00|321.35|321.2|321.3|321.1|321.35|321.2|321.25|321.1|47
1606991400000|2020-12-03 10:30:00|321.25|321.15|321.25|321.1|321.25|321.15|321.25|321.1|31
1606991700000|2020-12-03 10:35:00|321.2|321.05|321.4|321.25|321.4|321.25|321.2|321.05|44
1606992000000|2020-12-03 10:40:00|321.35|321.2|321.35|321.2|321.4|321.2|321.3|321.15|30
1606992300000|2020-12-03 10:45:00|321.3|321.15|321.35|321.2|321.4|321.25|321.3|321.15|25
1606992600000|2020-12-03 10:50:00|321.4|321.25|321.45|321.3|321.5|321.35|321.4|321.25|26
1606992900000|2020-12-03 10:55:00|321.5|321.35|321.55|321.35|321.55|321.4|321.5|321.3|29
1606993200000|2020-12-03 11:00:00|321.6|321.4|321.65|321.5|321.65|321.5|321.55|321.35|22
1606993500000|2020-12-03 11:05:00|321.7|321.55|321.6|321.45|321.7|321.55|321.6|321.45|41
1606993800000|2020-12-03 11:10:00|321.65|321.5|321.65|321.5|321.7|321.5|321.65|321.45|25
1606994100000|2020-12-03 11:15:00|321.6|321.45|321.55|321.4|321.6|321.45|321.5|321.35|39
1606994400000|2020-12-03 11:20:00|321.6|321.45|321.75|321.6|321.8|321.65|321.6|321.45|74
1606994700000|2020-12-03 11:25:00|321.7|321.55|321.85|321.7|321.85|321.7|321.7|321.55|56
1606995000000|2020-12-03 11:30:00|321.8|321.65|321.8|321.65|321.9|321.7|321.8|321.6|65
1606995300000|2020-12-03 11:35:00|321.75|321.6|321.7|321.55|321.75|321.6|321.65|321.5|28
1606995600000|2020-12-03 11:40:00||321.5||321.55||321.55||321.5|17
1606995900000|2020-12-03 11:45:00|321.75|321.5|321.65|321.5|321.75|321.55|321.65|321.45|24
1606996200000|2020-12-03 11:50:00|321.6|321.45|321.6|321.45|321.6|321.45|321.6|321.45|21
1606996500000|2020-12-03 11:55:00|321.65|321.5|321.7|321.55|321.75|321.6|321.65|321.5|40
1606996800000|2020-12-03 12:00:00|321.75|321.6|321.8|321.65|321.8|321.65|321.7|321.5|28
1606997100000|2020-12-03 12:05:00|321.75|321.6|321.7|321.55|321.75|321.6|321.65|321.5|56
1606997400000|2020-12-03 12:10:00|321.75|321.6|321.7|321.55|321.75|321.6|321.7|321.5|18
1606997700000|2020-12-03 12:15:00|||||||||21
1606998000000|2020-12-03 12:20:00|321.75|321.5|321.6|321.45|321.75|321.5|321.6|321.45|32
1606998300000|2020-12-03 12:25:00|321.65|321.5|321.65|321.5|321.75|321.6|321.65|321.5|26
1606998600000|2020-12-03 12:30:00|321.7|321.55|321.8|321.65|321.8|321.65|321.65|321.55|20
1606998900000|2020-12-03 12:35:00|321.75|321.6|321.75|321.6|321.8|321.65|321.75|321.6|17
1606999200000|2020-12-03 12:40:00|321.8|321.65|321.8|321.65|321.8|321.65|321.8|321.65|22
1606999500000|2020-12-03 12:45:00|321.85|321.7|321.95|321.75|322|321.85|321.85|321.7|65
1606999800000|2020-12-03 12:50:00|321.9|321.8|321.9|321.75|321.9|321.8|321.9|321.75|18
1607000100000|2020-12-03 12:55:00|321.95|321.8|322|321.85|322|321.85|321.95|321.8|19
1607000400000|2020-12-03 13:00:00|321.95|321.8|321.8|321.65|322|321.8|321.8|321.65|17
1607000700000|2020-12-03 13:05:00|321.85|321.7|321.8|321.65|321.85|321.7|321.8|321.65|4
1607001000000|2020-12-03 13:10:00|321.85|321.6|321.85|321.65|321.85|321.7|321.85|321.6|13
1607001300000|2020-12-03 13:15:00|321.8|321.6|321.8|321.6|321.85|321.6|321.8|321.6|2
1607001600000|2020-12-03 13:20:00||321.65||321.65||321.65||321.6|4
1607001900000|2020-12-03 13:25:00|321.85|321.7|321.85|321.7|321.85|321.7|321.85|321.65|5
1607002200000|2020-12-03 13:30:00|321.9|321.75|321.7|321.5|321.9|321.75|321.65|321.5|23
1607002500000|2020-12-03 13:35:00|321.65|321.45|321.65|321.5|321.7|321.5|321.6|321.45|11
1607002800000|2020-12-03 13:40:00|321.7|321.55|321.5|321.3|321.7|321.55|321.5|321.3|8
1607003100000|2020-12-03 13:45:00|321.45|321.25|321.45|321.25|321.45|321.25|321.4|321.25|10
1607003400000|2020-12-03 13:50:00|321.4|321.2|321.4|321.2|321.45|321.2|321.4|321.2|3
1607003700000|2020-12-03 13:55:00|321.35|321.25|321.45|321.25|321.45|321.25|321.35|321.25|2
1607004000000|2020-12-03 14:00:00|321.5|321.3|321.4|321.25|321.5|321.3|321.4|321.25|8
1607004300000|2020-12-03 14:05:00|321.45|321.3|321.45|321.3|321.45|321.3|321.45|321.25|4
1607004600000|2020-12-03 14:10:00|321.5||321.5||321.5||321.45||6
1607004900000|2020-12-03 14:15:00|||||||||1
1607005200000|2020-12-03 14:20:00|321.45|321.25|321.45|321.25|321.45|321.25|321.4|321.25|8
1607005500000|2020-12-03 14:25:00|321.5|321.3|321.5|321.3|321.5|321.35|321.5|321.25|13
1607005800000|2020-12-03 14:30:00|321.45|321.35|321.45|321.25|321.65|321.5|321.4|321.25|97
1607006100000|2020-12-03 14:35:00|321.4|321.3|321.6|321.45|321.6|321.45|321.4|321.25|53
1607006400000|2020-12-03 14:40:00|321.65|321.5|321.8|321.6|321.85|321.65|321.65|321.5|56
1607006700000|2020-12-03 14:45:00|321.75|321.65|321.8|321.65|321.8|321.65|321.7|321.5|26
1607007000000|2020-12-03 14:50:00|321.85|321.6|321.7|321.55|321.85|321.65|321.7|321.55|22
1607007300000|2020-12-03 14:55:00|321.75|321.5|321.7|321.5|321.75|321.6|321.65|321.5|25
1607007600000|2020-12-03 15:00:00|321.75|321.55|321.9|321.7|321.95|321.75|321.75|321.55|43
1607007900000|2020-12-03 15:05:00|321.95|321.75|321.8|321.65|321.95|321.75|321.8|321.65|19
1607008200000|2020-12-03 15:10:00|321.75|321.6|321.75|321.55|321.8|321.65|321.7|321.55|14
1607008500000|2020-12-03 15:15:00|321.8|321.6|321.95|321.75|321.95|321.75|321.8|321.6|21
1607008800000|2020-12-03 15:20:00|322|321.8|321.9|321.75|322|321.8|321.9|321.75|23
1607009100000|2020-12-03 15:25:00|321.95|321.7|321.85|321.65|321.95|321.75|321.8|321.65|47
1607009400000|2020-12-03 15:30:00|321.8|321.7|321.95|321.75|321.95|321.75|321.8|321.7|20
1607009700000|2020-12-03 15:35:00|321.9|321.8|322.2|322.05|322.2|322.05|321.9|321.8|14
1607010000000|2020-12-03 15:40:00|322.25|322.1|322.3|322.1|322.3|322.1|322.2|322.05|10
1607010300000|2020-12-03 15:45:00|322.25|322.05|322.15|321.95|322.3|322.05|322.05|321.9|12
1607010600000|2020-12-03 15:50:00|322.1|322|322.3|322.15|322.35|322.2|322.1|322|14
1607010900000|2020-12-03 15:55:00|322.25|322.1|322.15|322|322.3|322.1|322.15|321.95|19
1607011200000|2020-12-03 16:00:00|322.1|321.95|322.05|321.9|322.1|321.95|321.95|321.8|11
1607011500000|2020-12-03 16:05:00|322.1|321.85|321.85|321.65|322.1|321.9|321.8|321.65|30
1607011800000|2020-12-03 16:10:00|321.8|321.6|321.9|321.65|321.9|321.65|321.7|321.5|29
1607012100000|2020-12-03 16:15:00|321.85|321.7|322|321.8|322.05|321.8|321.85|321.7|4
1607012400000|2020-12-03 16:20:00|322.05|321.85|322.05|321.85|322.05|321.85|322.05|321.8|1
1607012700000|2020-12-03 16:25:00|322|321.8|322|321.8|322|321.85|321.95|321.7|66
1607013000000|2020-12-03 16:30:00|322.05|321.85|322.1|321.9|322.1|321.9|322|321.85|9
1607013300000|2020-12-03 16:35:00|322.15|321.95|322.25|322.05|322.25|322.1|322.1|321.95|11
1607013600000|2020-12-03 16:40:00|322.2|322.1|322.2|322.05|322.25|322.1|322.2|322.05|49
1607013900000|2020-12-03 16:45:00|322.25|322|322.15|322|322.25|322.05|322.15|321.95|19
1607014200000|2020-12-03 16:50:00|322.2|321.95|322.1|321.95|322.2|322|322.1|321.95|6
1607014500000|2020-12-03 16:55:00|322.05|321.9|322.1|321.95|322.15|321.95|322.05|321.9|7
1607014800000|2020-12-03 17:00:00|322.15|321.9|322|321.85|322.15|322|322|321.8|11
1607015100000|2020-12-03 17:05:00|321.95|321.8|321.95|321.75|322|321.85|321.9|321.75|0
1607015400000|2020-12-03 17:10:00|321.85|321.7|321.8|321.6|321.95|321.75|321.75|321.55|20
1607015700000|2020-12-03 17:15:00|321.75|321.55|321.75|321.55|321.8|321.55|321.7|321.55|1
1607016000000|2020-12-03 17:20:00|321.7|321.5|321.75|321.55|321.75|321.55|321.65|321.5|2
1607016300000|2020-12-03 17:25:00|321.8|321.6|321.8|321.6|321.8|321.6|321.75|321.55|0
1607016600000|2020-12-03 17:30:00|321.75|321.55|321.85|321.6|321.95|321.7|321.7|321.55|5
1607016900000|2020-12-03 17:35:00|321.8|321.65|321.8|321.55|321.85|321.7|321.75|321.55|2
1607017200000|2020-12-03 17:40:00|321.75|321.6|321.85|321.65|321.85|321.65|321.75|321.6|1
1607017500000|2020-12-03 17:45:00|321.8|321.6|321.85|321.65|321.85|321.65|321.7|321.5|3
1607017800000|2020-12-03 17:50:00|321.8|321.7|321.9|321.7|321.9|321.7|321.8|321.7|8
1607018100000|2020-12-03 17:55:00|321.85|321.75|321.95|321.75|321.95|321.75|321.85|321.75|3
1607018400000|2020-12-03 18:00:00|321.9|321.8|321.9|321.75|321.95|321.8|321.9|321.75|1
1607018700000|2020-12-03 18:05:00|321.85|321.7|321.85|321.65|321.95|321.75|321.85|321.65|4
1607019000000|2020-12-03 18:10:00|321.9|321.7|321.9|321.7|322|321.8|321.9|321.65|14
1607019300000|2020-12-03 18:15:00|321.95|321.75|321.9|321.7|322|321.75|321.9|321.7|3
1607019600000|2020-12-03 18:20:00|321.95|321.75|321.9|321.75|322|321.8|321.85|321.65|4
1607019900000|2020-12-03 18:25:00|321.85|321.7|321.85|321.7|321.85|321.7|321.8|321.65|2
1607020200000|2020-12-03 18:30:00|321.9|321.75|321.9|321.65|321.95|321.75|321.9|321.65|3
1607020500000|2020-12-03 18:35:00|321.85|321.7|321.9|321.7|321.9|321.7|321.85|321.65|1
1607020800000|2020-12-03 18:40:00||321.65||321.65||321.7||321.65|0
1607021100000|2020-12-03 18:45:00|321.85|321.7|321.95|321.75|321.95|321.75|321.8|321.6|7
1607021400000|2020-12-03 18:50:00|321.9|321.7|321.8|321.65|321.9|321.7|321.8|321.65|5
1607021700000|2020-12-03 18:55:00|321.75|321.6|321.7|321.55|321.75|321.6|321.7|321.5|2
1607022000000|2020-12-03 19:00:00|321.75|321.6|321.9|321.7|321.95|321.75|321.75|321.6|6
1607022300000|2020-12-03 19:05:00|||||||||4
1607022600000|2020-12-03 19:10:00|321.95|321.75|321.95|321.75|322|321.8|321.95|321.75|5
1607022900000|2020-12-03 19:15:00|321.9|321.7|321.9|321.7|321.9|321.7|321.9|321.65|3
1607023200000|2020-12-03 19:20:00|321.95|321.75|321.95|321.75|322.05|321.9|321.95|321.75|8
1607023500000|2020-12-03 19:25:00|322|321.7|322|321.8|322|321.8|322|321.7|0
1607023800000|2020-12-03 19:30:00|322.05|321.75|322.05|321.85|322.05|321.85|322.05|321.75|0
1607024100000|2020-12-03 19:35:00|322.1||322.1||322.1||322.1||0
1607024400000|2020-12-03 19:40:00|322.05||322.05||322.1||322.05||0
1607024700000|2020-12-03 19:45:00||321.8||321.8||321.8||321.8|0
1607025000000|2020-12-03 19:50:00|322.1|321.85|322.1|321.85|322.1|321.85|322.1|321.85|0
1607025300000|2020-12-03 19:55:00|322.05|321.9|322.1|321.9|322.1|321.9|322.05|321.9|0
1607025600000|2020-12-03 20:00:00|322.05|321.85|322.05|321.85|322.05|321.85|322.05|321.85|0
1607025900000|2020-12-03 20:05:00|322|321.8|321.95|321.75|322.05|321.8|321.85|321.7|10
1607026200000|2020-12-03 20:10:00|322|321.8|322.15|321.95|322.15|321.95|322|321.8|2
1607026800000|2020-12-03 20:20:00|322.2|322|322.25|322.05|322.25|322.05|322.2|322|5
1607027100000|2020-12-03 20:25:00||322.1||322.1||322.1||322.1|0
1607027400000|2020-12-03 20:30:00|322.2|322|322.1|321.9|322.25|322.05|322.05|321.9|28
1607027700000|2020-12-03 20:35:00|322.15|321.95|321.95|321.8|322.15|321.95|321.95|321.8|16
1607028000000|2020-12-03 20:40:00|321.9|321.75|321.75|321.55|321.95|321.75|321.45|321.3|48
1607028300000|2020-12-03 20:45:00|321.65|321.5|321.75|321.5|321.8|321.55|321.45|321.25|26
1607028600000|2020-12-03 20:50:00|321.8|321.45|321.4|321.1|321.8|321.45|321.35|321.1|17
1607028900000|2020-12-03 20:55:00|321.35|321.15|321.4|321.25|321.4|321.25|321.35|321.1|7
1607029200000|2020-12-03 21:00:00|321.45|321.3|321.65|321.4|321.65|321.5|321.45|321.3|23
1607029500000|2020-12-03 21:05:00|321.6|321.45|321.6|321.45|321.6|321.45|321.55|321.4|7
1607029800000|2020-12-03 21:10:00|321.7|321.5|321.95|321.35|322.05|321.6|321.7|321.25|16
1607031000000|2020-12-03 21:30:00|321.85|321.25|321.85|321.25|321.95|321.35|321.85|321.25|0
1607031300000|2020-12-03 21:35:00|321.75|321.15|321.85|321.25|321.95|321.35|321.75|321.15|0
1607032200000|2020-12-03 21:50:00|321.75|321.15|321.75|321.15|321.75|321.15|321.75|321.15|0
1607032500000|2020-12-03 21:55:00|321.85|321.25|321.85|321.25|321.85|321.25|321.75|321.15|0
1607033400000|2020-12-03 22:10:00|321.95|321.35|321.95|321.35|321.95|321.35|321.85|321.25|0
1607033700000|2020-12-03 22:15:00|321.85|321.25|321.85|321.25|321.85|321.25|321.85|321.25|0
1607034900000|2020-12-03 22:35:00|321.75|321.15|321.75|321.15|321.75|321.15|321.75|321.15|0
1607035800000|2020-12-03 22:50:00|321.85|321.25|321.75|321.15|321.85|321.25|321.75|321.15|0
1607036100000|2020-12-03 22:55:00|321.85|321.25|321.85|321.25|321.85|321.25|321.85|321.25|0
1607036400000|2020-12-03 23:00:00|321.95|321.35|321.75|321.15|321.95|321.35|321.75|321.15|0
1607036700000|2020-12-03 23:05:00|321.85|321.25|321.75|321.15|321.85|321.25|321.75|321.15|0
1607037000000|2020-12-03 23:10:00|321.85|321.25|321.75|321.15|321.85|321.25|321.75|321.15|0
1607037300000|2020-12-03 23:15:00|321.65|321.05|321.85|321.25|321.85|321.25|321.65|321.05|0
1607037600000|2020-12-03 23:20:00|321.95|321.35|321.85|321.25|321.95|321.35|321.85|321.25|0
1607037900000|2020-12-03 23:25:00|321.95|321.35|321.85|321.25|321.95|321.35|321.85|321.25|0
1607038200000|2020-12-03 23:30:00|321.95|321.35|322.05|321.45|322.15|321.55|321.95|321.35|0
1607038500000|2020-12-03 23:35:00|321.95|321.35|322.05|321.45|322.05|321.45|321.95|321.35|0
1607038800000|2020-12-03 23:40:00|321.95|321.35|321.95|321.35|321.95|321.35|321.95|321.35|0
1607039100000|2020-12-03 23:45:00|322.05|321.45|322.05|321.45|322.05|321.45|321.95|321.35|0
1607039400000|2020-12-03 23:50:00|321.95|321.35|321.85|321.25|322.05|321.45|321.85|321.25|0
1607039700000|2020-12-03 23:55:00|321.95|321.35|321.95|321.35|321.95|321.35|321.85|321.25|0
1607040000000|2020-12-04 00:00:00|321.85|321.25|322.05|321.45|322.05|321.45|321.85|321.25|0
1607040300000|2020-12-04 00:05:00|321.95|321.35|321.95|321.35|322.05|321.45|321.95|321.35|0
1607040600000|2020-12-04 00:10:00|322.05|321.45|321.95|321.35|322.05|321.45|321.95|321.35|0
1607040900000|2020-12-04 00:15:00|322.05|321.45|321.95|321.35|322.05|321.45|321.95|321.35|0
1607041200000|2020-12-04 00:20:00|322.05|321.45|322.05|321.45|322.05|321.45|321.95|321.35|0
1607041500000|2020-12-04 00:25:00|322.15|321.55|322.15|321.55|322.15|321.55|322.05|321.45|0
1607041800000|2020-12-04 00:30:00|322|321.75|322.85|322.65|322.85|322.65|321.5|321.3|380
1607042100000|2020-12-04 00:35:00|322.9|322.7|322.8|322.65|323|322.8|322.6|322.4|243
1607042400000|2020-12-04 00:40:00|322.9|322.7|323|322.85|323.05|322.85|322.65|322.4|282
1607042700000|2020-12-04 00:45:00|323.05|322.95|323.55|323.35|323.8|323.65|323.05|322.95|493
1607043000000|2020-12-04 00:50:00|323.6|323.45|323.1|322.9|323.65|323.5|322.9|322.75|423
1607043300000|2020-12-04 00:55:00|323|322.95|322.7|322.55|323.05|322.95|322.4|322.25|359
1607043600000|2020-12-04 01:00:00|322.55|322.35|322.6|322.35|322.6|322.45|322|321.8|601
1607043900000|2020-12-04 01:05:00|322.55|322.4|323.3|323.1|323.3|323.1|322.55|322.4|568
1607044200000|2020-12-04 01:10:00|323.35|323.15|323.5|323.35|323.65|323.5|323.2|323.05|490
1607044500000|2020-12-04 01:15:00|323.4|323.25|323.1|322.95|323.6|323.45|323.05|322.9|488
1607044800000|2020-12-04 01:20:00|323.15|322.9|322.55|322.35|323.15|322.9|322.35|322.2|359
1607045100000|2020-12-04 01:25:00|322.5|322.4|322.3|322.15|322.6|322.45|322.3|322.1|209
1607045400000|2020-12-04 01:30:00|322.35|322.2|321.9|321.75|322.35|322.2|321.65|321.5|670
1607045700000|2020-12-04 01:35:00|321.85|321.7|322.05|321.9|322.35|322.2|321.8|321.65|290
1607046000000|2020-12-04 01:40:00|322|321.85|322.1|321.95|322.45|322.3|322|321.8|323
1607046300000|2020-12-04 01:45:00|322.15|322|322.35|322.15|322.55|322.4|322.15|322|245
1607046600000|2020-12-04 01:50:00|322.3|322.2|322.65|322.5|322.7|322.55|322.3|322.15|222
1607046900000|2020-12-04 01:55:00|322.6|322.45|322.4|322.25|322.75|322.55|322.35|322.15|224
1607047200000|2020-12-04 02:00:00|322.45|322.3|322.4|322.25|322.7|322.55|322.4|322.25|216
1607047500000|2020-12-04 02:05:00|322.35|322.2|322.1|321.95|322.35|322.2|322.05|321.9|319
1607047800000|2020-12-04 02:10:00|322.05|321.9|322.05|321.85|322.1|321.95|321.9|321.75|131
1607048100000|2020-12-04 02:15:00|322|321.9|322.3|322.15|322.3|322.15|322|321.85|175
1607048400000|2020-12-04 02:20:00|322.35|322.2|322.3|322.15|322.5|322.35|322.15|322|138
1607048700000|2020-12-04 02:25:00|322.35|322.2|322.5|322.35|322.6|322.4|322.2|322|143
1607049000000|2020-12-04 02:30:00|322.45|322.3|322.55|322.4|322.7|322.5|322.35|322.2|139
1607049300000|2020-12-04 02:35:00|322.6|322.35|322.65|322.5|322.7|322.55|322.5|322.35|113
1607049600000|2020-12-04 02:40:00|322.6|322.45|322.35|322.2|322.7|322.5|322.35|322.2|132
1607049900000|2020-12-04 02:45:00|322.3|322.15|322.85|322.7|322.9|322.75|322.3|322.15|185
1607050200000|2020-12-04 02:50:00|322.9|322.75|322.85|322.7|322.9|322.75|322.8|322.65|74
1607050500000|2020-12-04 02:55:00|322.9|322.65|322.95|322.75|323|322.85|322.85|322.65|130
1607050800000|2020-12-04 03:00:00|322.9|322.8|322.95|322.75|322.95|322.8|322.7|322.55|107
1607051100000|2020-12-04 03:05:00|322.9|322.8|322.85|322.7|322.95|322.8|322.75|322.6|71
1607051400000|2020-12-04 03:10:00|322.9|322.75|322.75|322.6|322.9|322.75|322.7|322.55|129
1607051700000|2020-12-04 03:15:00|322.8|322.65|322.75|322.6|322.8|322.65|322.65|322.5|76
1607052000000|2020-12-04 03:20:00|322.8|322.65|322.6|322.45|322.85|322.7|322.6|322.45|86
1607052300000|2020-12-04 03:25:00|322.55|322.4|322.6|322.4|322.7|322.55|322.45|322.3|149
1607052600000|2020-12-04 03:30:00|322.55|322.45|322.65|322.5|322.75|322.55|322.55|322.35|123
1607052900000|2020-12-04 03:35:00|322.7|322.55|322.75|322.6|322.85|322.7|322.7|322.55|74
1607053200000|2020-12-04 03:40:00|322.8|322.65|322.9|322.75|323|322.85|322.8|322.65|103
1607053500000|2020-12-04 03:45:00|322.85|322.7|322.85|322.7|322.95|322.8|322.8|322.65|115
1607053800000|2020-12-04 03:50:00|322.8|322.65|322.75|322.6|322.85|322.65|322.75|322.6|79
1607054100000|2020-12-04 03:55:00|322.8|322.65|322.75|322.6|322.8|322.65|322.75|322.6|101
1607054400000|2020-12-04 04:00:00|322.8|322.65|322.95|322.8|323|322.85|322.8|322.65|66
1607054700000|2020-12-04 04:05:00|322.9|322.75|322.95|322.8|322.95|322.8|322.8|322.65|40
1607055000000|2020-12-04 04:10:00|322.9|322.75|322.9|322.75|323|322.8|322.9|322.75|52
1607055300000|2020-12-04 04:15:00|322.85|322.7|322.9|322.75|322.9|322.75|322.85|322.65|44
1607055600000|2020-12-04 04:20:00|322.85|322.7|322.8|322.65|322.85|322.7|322.8|322.65|73
1607055900000|2020-12-04 04:25:00|322.85|322.7|322.9|322.75|322.95|322.75|322.85|322.7|29
1607056200000|2020-12-04 04:30:00|322.95|322.8|322.9|322.75|322.95|322.8|322.85|322.7|70
1607056500000|2020-12-04 04:35:00|322.95||322.9||322.95||322.9||13
1607056800000|2020-12-04 04:40:00|322.95|322.8|322.9|322.75|323|322.85|322.9|322.75|54
1607057100000|2020-12-04 04:45:00|322.85|322.7|322.8|322.65|322.85|322.7|322.8|322.65|36
1607057400000|2020-12-04 04:50:00|322.75|322.6|322.7|322.55|322.75|322.6|322.7|322.55|33
1607057700000|2020-12-04 04:55:00|322.65|322.5|322.7|322.55|322.75|322.6|322.65|322.5|74
1607058000000|2020-12-04 05:00:00|322.75|322.6|322.95|322.75|323.05|322.85|322.7|322.6|295
1607058300000|2020-12-04 05:05:00|322.9|322.8|323.1|322.95|323.1|322.95|322.85|322.7|129
1607058600000|2020-12-04 05:10:00|323.15|323|323.15|323|323.25|323.1|323.05|322.9|154
1607058900000|2020-12-04 05:15:00|323.2|323.05|323.25|323.1|323.25|323.1|323.1|322.95|98
1607059200000|2020-12-04 05:20:00|323.3|323.15|323.4|323.25|323.45|323.3|323.3|323.1|191
1607059500000|2020-12-04 05:25:00|323.35|323.2|323.3|323.15|323.55|323.4|323.3|323.15|240
1607059800000|2020-12-04 05:30:00|323.25|323.1|323.3|323.15|323.35|323.2|323.2|323.05|134
1607060100000|2020-12-04 05:35:00|323.25|323.1|323.3|323.1|323.4|323.2|323.2|323.05|76
1607060400000|2020-12-04 05:40:00|323.35|323.15|323.25|323.1|323.4|323.25|323.2|323.05|140
1607060700000|2020-12-04 05:45:00|323.3|323.15|323.75|323.6|323.8|323.65|323.2|323.05|397
1607061000000|2020-12-04 05:50:00|323.8|323.65|324.1|323.95|324.25|324.1|323.75|323.55|757
1607061300000|2020-12-04 05:55:00|324.15|324|324.3|324.15|324.35|324.2|324.15|323.95|398
1607061600000|2020-12-04 06:00:00|324.25|324.1|324.4|324.25|324.4|324.25|323.9|323.75|446
1607061900000|2020-12-04 06:05:00|324.35|324.2|324.3|324.15|324.35|324.2|324|323.85|258
1607062200000|2020-12-04 06:10:00|324.25|324.1|324.15|324|324.35|324.2|324.1|323.95|284
1607062500000|2020-12-04 06:15:00|324.1|323.95|324.1|323.9|324.1|323.95|323.95|323.8|119
1607062800000|2020-12-04 06:20:00|324.05|323.85|323.85|323.7|324.05|323.85|323.8|323.65|100
1607063100000|2020-12-04 06:25:00|323.8|323.65|323.8|323.65|323.9|323.75|323.75|323.55|96
1607063400000|2020-12-04 06:30:00|323.85|323.7|323.8|323.6|323.85|323.7|323.8|323.6|111
1607063700000|2020-12-04 06:35:00|323.75|323.65|323.75|323.6|323.8|323.65|323.6|323.45|139
1607064000000|2020-12-04 06:40:00|323.8|323.55|323.85|323.7|323.9|323.75|323.75|323.55|60
1607064300000|2020-12-04 06:45:00|323.95|323.75|323.85|323.65|323.95|323.8|323.8|323.65|67
1607064600000|2020-12-04 06:50:00|323.8|323.7|323.75|323.6|323.85|323.7|323.7|323.55|59
1607064900000|2020-12-04 06:55:00|323.8|323.65|323.85|323.7|323.9|323.75|323.8|323.65|70
1607065200000|2020-12-04 07:00:00|323.9|323.75|323.8|323.65|323.9|323.75|323.75|323.6|135
1607065500000|2020-12-04 07:05:00|323.85|323.7|323.75|323.6|323.85|323.7|323.75|323.55|96
1607065800000|2020-12-04 07:10:00|323.8|323.65|323.7|323.55|323.8|323.65|323.6|323.45|111
1607066100000|2020-12-04 07:15:00|323.75|323.5|323.75|323.6|323.8|323.65|323.75|323.5|135
1607066400000|2020-12-04 07:20:00|323.7|323.55|323.7|323.55|323.75|323.6|323.7|323.55|167
1607066700000|2020-12-04 07:25:00|323.65|323.5|323.55|323.35|323.7|323.55|323.5|323.35|177
1607067000000|2020-12-04 07:30:00|323.5|323.3|323.5|323.3|323.5|323.35|323.3|323.15|239
1607067300000|2020-12-04 07:35:00|323.45|323.35|323.4|323.25|323.5|323.35|323.35|323.2|124
1607067600000|2020-12-04 07:40:00|323.35|323.2|323.5|323.35|323.55|323.35|323.35|323.2|149
1607067900000|2020-12-04 07:45:00|323.45|323.3|323.5|323.35|323.5|323.35|323.35|323.15|244
1607068200000|2020-12-04 07:50:00|323.55|323.4|323.55|323.4|323.6|323.45|323.5|323.35|108
1607068500000|2020-12-04 07:55:00|323.6|323.45|323.85|323.65|323.85|323.7|323.6|323.45|142
1607068800000|2020-12-04 08:00:00|323.8|323.6|323.7|323.5|323.8|323.65|323.6|323.45|224
1607069100000|2020-12-04 08:05:00|323.65|323.55|323.6|323.45|323.7|323.55|323.45|323.25|279
1607069400000|2020-12-04 08:10:00|323.7|323.5|323.95|323.75|323.95|323.8|323.65|323.5|205
1607069700000|2020-12-04 08:15:00|323.9|323.8|323.85|323.7|324.05|323.85|323.85|323.7|123
1607070000000|2020-12-04 08:20:00|323.8|323.65|323.75|323.6|323.85|323.7|323.75|323.6|139
1607070300000|2020-12-04 08:25:00|323.8|323.55|323.8|323.65|323.8|323.65|323.75|323.55|108
1607070600000|2020-12-04 08:30:00|323.85|323.7|323.75|323.55|323.85|323.7|323.65|323.5|161
1607070900000|2020-12-04 08:35:00|323.7|323.6|323.8|323.65|323.8|323.65|323.7|323.55|96
1607071200000|2020-12-04 08:40:00|323.75|323.6|323.75|323.6|323.8|323.65|323.7|323.55|233
1607071500000|2020-12-04 08:45:00|323.8|323.55|323.75|323.6|323.8|323.65|323.75|323.55|124
1607071800000|2020-12-04 08:50:00|323.8|323.65|323.7|323.55|323.8|323.65|323.7|323.55|154
1607072100000|2020-12-04 08:55:00|323.75|323.6|323.85|323.7|323.85|323.7|323.7|323.55|371
1607072400000|2020-12-04 09:00:00|323.8|323.65|324.25|324.1|324.25|324.1|323.75|323.6|776
1607072700000|2020-12-04 09:05:00|324.3|324.05|324.25|324.1|324.3|324.1|324.15|323.95|231
1607073000000|2020-12-04 09:10:00|324.2|324.05|324.35|324.15|324.4|324.25|324.2|324.05|165
1607073300000|2020-12-04 09:15:00|324.3|324.2|324.6|324.45|324.6|324.45|324.3|324.15|245
1607073600000|2020-12-04 09:20:00|324.75|324.15|324.75|324.15|324.85|324.25|324.75|324.15|0
1607073900000|2020-12-04 09:25:00|324.85|324.25|324.75|324.15|324.85|324.25|324.75|324.15|20
1607074200000|2020-12-04 09:30:00|324.85|324.25|324.75|324.15|324.85|324.25|324.75|324.15|0
1607074500000|2020-12-04 09:35:00|324.85|324.25|324.85|324.25|324.85|324.25|324.75|324.15|0
1607074800000|2020-12-04 09:40:00|324.95|324.35|324.95|324.35|324.95|324.35|324.85|324.25|0
1607075100000|2020-12-04 09:45:00|325.05|324.45|325.25|324.65|325.25|324.65|324.95|324.35|0
1607075400000|2020-12-04 09:50:00|324.7|324.4|324.7|324.55|324.75|324.6|324.6|324.4|49
1607075700000|2020-12-04 09:55:00|324.75|324.6|324.45|324.25|324.75|324.6|324.4|324.25|65
1607076000000|2020-12-04 10:00:00|324.4|324.3|324.4|324.25|324.45|324.3|324.35|324.2|12
1607076300000|2020-12-04 10:05:00|324.45|324.3|324.45|324.3|324.45|324.3|324.45|324.25|1
1607076600000|2020-12-04 10:10:00|324.4|324.25|324.4|324.2|324.45|324.3|324.4|324.2|6
1607076900000|2020-12-04 10:15:00|324.35|324.25|324.4|324.2|324.4|324.25|324.35|324.2|5
1607077200000|2020-12-04 10:20:00|324.35|324.15|324.05|323.9|324.35|324.2|324.05|323.9|60
1607077500000|2020-12-04 10:25:00|324.1|323.95|324|323.85|324.1|323.95|324|323.8|59
1607077800000|2020-12-04 10:30:00|323.95|323.8|323.95|323.8|324|323.85|323.95|323.75|69
1607078100000|2020-12-04 10:35:00|324|323.85|324.05|323.9|324.1|323.95|323.95|323.8|63
1607078400000|2020-12-04 10:40:00|324.1|323.85|324.1|323.95|324.1|323.95|324.05|323.85|53
1607078700000|2020-12-04 10:45:00|324.05|323.9|324.05|323.9|324.05|323.9|323.95|323.8|57
1607079000000|2020-12-04 10:50:00|324.1|323.85|324.05|323.85|324.1|323.95|324|323.85|70
1607079300000|2020-12-04 10:55:00|324|323.8|324|323.85|324.05|323.85|324|323.8|54
1607079600000|2020-12-04 11:00:00|324.05|323.9|324.05|323.9|324.15|324|324.05|323.9|67
1607079900000|2020-12-04 11:05:00|324.1||324.05||324.1||324.05||13
1607080200000|2020-12-04 11:10:00|324.1|323.95|324.1|323.95|324.15|323.95|324.05|323.95|9
1607080500000|2020-12-04 11:15:00|324.15|323.9|324.1|323.9|324.15|323.95|324.05|323.9|7
1607080800000|2020-12-04 11:20:00|324.05|323.95|324.1|323.9|324.1|323.95|324.05|323.9|10
1607081100000|2020-12-04 11:25:00|324.05||324.05||324.1||324.05||3
1607081400000|2020-12-04 11:30:00|324.1|323.95|324.1|323.95|324.1|323.95|324.05|323.9|3
1607081700000|2020-12-04 11:35:00|324.15|324|324.1|323.95|324.15|324|324.1|323.95|22
1607082000000|2020-12-04 11:40:00|324.05|323.9|324.05|323.9|324.1|323.9|324.05|323.9|2
1607082300000|2020-12-04 11:45:00|324.1|323.95|324.05|323.9|324.1|323.95|324.05|323.9|26
1607082600000|2020-12-04 11:50:00|324.1|323.95|324.1|323.9|324.1|323.95|324.1|323.9|4
1607082900000|2020-12-04 11:55:00|324.05|323.85|324.05|323.85|324.1|323.9|324|323.85|17
1607083200000|2020-12-04 12:00:00|324|323.9|324.1|323.9|324.1|323.95|324|323.85|2
1607083500000|2020-12-04 12:05:00|324.05|323.85|324.05|323.85|324.1|323.9|324|323.85|0
1607083800000|2020-12-04 12:10:00|324|323.8|324.1|323.9|324.1|323.95|323.95|323.8|26
1607084100000|2020-12-04 12:15:00|324.05|323.85|324.05|323.85|324.05|323.9|324.05|323.85|4
1607084400000|2020-12-04 12:20:00|324.1|323.9|324.1|323.9|324.1|323.9|324.1|323.85|3
1607084700000|2020-12-04 12:25:00|324.05|323.85|323.95|323.8|324.05|323.85|323.95|323.8|14
1607085000000|2020-12-04 12:30:00|323.9|323.75|323.9|323.7|323.9|323.75|323.85|323.7|16
1607085300000|2020-12-04 12:35:00|323.85|323.75|323.95|323.75|323.95|323.8|323.85|323.7|25
1607085600000|2020-12-04 12:40:00|323.9|323.7|323.9|323.75|323.95|323.8|323.9|323.7|7
1607085900000|2020-12-04 12:45:00|323.85|323.7|323.85|323.65|323.85|323.7|323.8|323.65|9
1607086200000|2020-12-04 12:50:00|323.8|323.6|323.8|323.6|323.85|323.65|323.75|323.6|29
1607086500000|2020-12-04 12:55:00|323.75|323.55|323.7|323.55|323.75|323.55|323.7|323.55|11
1607086800000|2020-12-04 13:00:00|323.75|323.6|323.8|323.6|323.8|323.65|323.75|323.6|13
1607087100000|2020-12-04 13:05:00||323.65||323.6||323.65||323.6|4
1607087400000|2020-12-04 13:10:00||323.65||323.65||323.65||323.65|3
1607087700000|2020-12-04 13:15:00|323.75|323.6|323.8|323.65|323.8|323.65|323.75|323.6|10
1607088000000|2020-12-04 13:20:00|323.75|323.6|323.9|323.75|323.9|323.75|323.75|323.6|44
1607088300000|2020-12-04 13:25:00|323.95|323.8|323.95|323.75|323.95|323.8|323.9|323.7|43
1607088600000|2020-12-04 13:30:00|323.9|323.7|324.2|323.95|324.25|324|323.8|323.6|111
1607088900000|2020-12-04 13:35:00|324.15|323.9|324.1|323.85|324.25|324|324.1|323.8|6
1607089200000|2020-12-04 13:40:00|324.15|323.9|324.05|323.8|324.15|323.9|324|323.75|6
1607089500000|2020-12-04 13:45:00|324|323.75|323.9|323.65|324|323.75|323.75|323.6|10
1607089800000|2020-12-04 13:50:00|323.95|323.7|323.75|323.55|324|323.8|323.75|323.55|11
1607090100000|2020-12-04 13:55:00|323.8|323.6|323.85|323.7|323.85|323.7|323.8|323.55|19
1607090400000|2020-12-04 14:00:00|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|3
1607090700000|2020-12-04 14:05:00|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.65|7
1607091000000|2020-12-04 14:10:00|323.8|323.65|323.95|323.8|323.95|323.8|323.8|323.65|19
1607091300000|2020-12-04 14:15:00|324|323.75|324|323.8|324|323.8|323.95|323.75|3
1607091600000|2020-12-04 14:20:00|323.95|323.75|324|323.8|324.05|323.9|323.95|323.75|14
1607091900000|2020-12-04 14:25:00|323.95|323.75|323.95|323.75|324|323.8|323.9|323.75|6
1607092200000|2020-12-04 14:30:00|324|323.8|324.25|324.05|324.45|324.25|323.9|323.75|52
1607092500000|2020-12-04 14:35:00|324.15|324|324.3|324.1|324.3|324.15|324.05|323.8|71
1607092800000|2020-12-04 14:40:00|324.25|324.15|324.45|324.25|324.45|324.3|324.25|324.05|50
1607093100000|2020-12-04 14:45:00|324.4|324.2|324.45|324.25|324.45|324.3|324.3|324.15|26
1607093400000|2020-12-04 14:50:00|324.5|324.35|324.4|324.25|324.6|324.4|324.4|324.25|26
1607093700000|2020-12-04 14:55:00|324.35|324.2|324.3|324.05|324.5|324.3|324.3|324.05|32
1607094000000|2020-12-04 15:00:00|324.35|324.1|324.35|324.15|324.4|324.2|324.2|324.05|19
1607094300000|2020-12-04 15:05:00|324.4|324.2|324.35|324.1|324.55|324.35|324.35|324.1|13
1607094600000|2020-12-04 15:10:00|324.3|324.05|324.2|324|324.3|324.1|324.15|323.95|28
1607094900000|2020-12-04 15:15:00|324.25|324.1|324.3|324.15|324.4|324.2|324.15|323.95|48
1607095200000|2020-12-04 15:20:00|324.25|324.1|324.25|324.05|324.4|324.15|324.2|323.95|15
1607095500000|2020-12-04 15:25:00|324.3|324.1|324.2|324|324.3|324.15|324.2|323.95|7
1607095800000|2020-12-04 15:30:00|324.25|324.05|324.5|324.3|324.5|324.35|324.25|324|16
1607096100000|2020-12-04 15:35:00|324.55|324.35|324.6|324.4|324.6|324.45|324.5|324.3|11
1607096400000|2020-12-04 15:40:00|324.55|324.45|324.5|324.3|324.55|324.45|324.5|324.3|4
1607096700000|2020-12-04 15:45:00|324.45|324.35|324.4|324.2|324.45|324.35|324.35|324.1|9
1607097000000|2020-12-04 15:50:00|324.45|324.15|324.3|324.1|324.45|324.15|324.3|324.1|4
1607097300000|2020-12-04 15:55:00|324.35|324.15|324.4|324.2|324.4|324.2|324.25|324.1|3
1607097600000|2020-12-04 16:00:00|324.45|324.25|324.35|324.15|324.5|324.3|324.35|324.1|3
1607097900000|2020-12-04 16:05:00|324.4|324.2|324.3|324.15|324.4|324.2|324.3|324.1|33
1607098200000|2020-12-04 16:10:00|324.25|324.1|324.4|324.2|324.45|324.2|324.25|324.1|19
1607098500000|2020-12-04 16:15:00|324.35|324.15|324.3|324.15|324.35|324.15|324.25|324.1|10
1607098800000|2020-12-04 16:20:00|324.25|324.1|324.35|324.2|324.4|324.2|324.25|324.1|58
1607099100000|2020-12-04 16:25:00|324.3|324.15|324.45|324.25|324.45|324.25|324.3|324.1|10
1607099400000|2020-12-04 16:30:00|324.4|324.2|324.4|324.2|324.4|324.25|324.35|324.15|2
1607099700000|2020-12-04 16:35:00|324.45|324.25|324.45|324.3|324.45|324.3|324.45|324.25|12
1607100000000|2020-12-04 16:40:00|324.5|324.35|324.5|324.3|324.55|324.35|324.5|324.25|7
1607100300000|2020-12-04 16:45:00|324.45|324.25|324.45|324.25|324.45|324.3|324.45|324.25|1
1607100600000|2020-12-04 16:50:00|324.4|324.2|324.45|324.25|324.45|324.3|324.4|324.2|5
1607100900000|2020-12-04 16:55:00|324.4|324.2|324.4|324.2|324.45|324.25|324.4|324.2|4
1607101200000|2020-12-04 17:00:00|324.45|324.25|324.45|324.25|324.45|324.25|324.45|324.2|4
1607101500000|2020-12-04 17:05:00|324.5|324.3|324.45|324.25|324.5|324.3|324.45|324.25|0
1607101800000|2020-12-04 17:10:00|324.5|324.2|324.45|324.25|324.5|324.25|324.4|324.2|6
1607102100000|2020-12-04 17:15:00|324.4|324.2|324.4|324.2|324.45|324.2|324.4|324.2|2
1607102400000|2020-12-04 17:20:00|324.35|324.15|324.35|324.1|324.35|324.15|324.35|324.1|24
1607102700000|2020-12-04 17:25:00||324.15||324.15||324.15||324.15|0
1607103000000|2020-12-04 17:30:00|324.4|324.2|324.4|324.2|324.4|324.2|324.4|324.2|4
1607103300000|2020-12-04 17:35:00|324.35|324.15|324.35|324.15|324.35|324.15|324.35|324.15|2
1607103600000|2020-12-04 17:40:00|324.3||324.35||324.35||324.3||1
1607103900000|2020-12-04 17:45:00|324.4|324.2|324.4|324.15|324.4|324.2|324.4|324.15|0
1607104200000|2020-12-04 17:50:00|324.35|324.1|324.35|324.1|324.35|324.1|324.35|324.1|0
1607104800000|2020-12-04 18:00:00||324.15||324.1||324.15||324.1|0
1607105100000|2020-12-04 18:05:00||324.15||324.15||324.15||324.15|0
1607105400000|2020-12-04 18:10:00|324.4||324.4||324.4||324.4||0
1607105700000|2020-12-04 18:15:00|324.35|324.2|324.35|324.15|324.35|324.25|324.35|324.15|4
1607106000000|2020-12-04 18:20:00|324.3|324.2|324.35|324.15|324.35|324.2|324.3|324.15|2
1607106300000|2020-12-04 18:25:00||324.2||324.2||324.2||324.2|0
1607106600000|2020-12-04 18:30:00|||||||||1
1607107200000|2020-12-04 18:40:00|324.4|324.25|324.35|324.15|324.4|324.25|324.35|324.15|11
1607107500000|2020-12-04 18:45:00|324.3||324.35||324.35||324.3||4
1607107800000|2020-12-04 18:50:00|324.4|324.2|324.35|324.1|324.5|324.3|324.3|324.1|6
1607108100000|2020-12-04 18:55:00|324.3|324.15|324.3|324.1|324.35|324.15|324.3|324.1|0
1607108700000|2020-12-04 19:05:00||324.15||324.1||324.15||324.1|0
1607109300000|2020-12-04 19:15:00|324.35|324.15|324.4|324.2|324.4|324.2|324.35|324.15|3
1607109600000|2020-12-04 19:20:00|324.35|324.25|324.35|324.15|324.35|324.25|324.35|324.15|2
1607109900000|2020-12-04 19:25:00|324.3|324.2|324.3|324.15|324.35|324.2|324.3|324.15|1
1607110200000|2020-12-04 19:30:00|324.35|324.2|324.35|324.15|324.35|324.2|324.3|324.15|9
1607110500000|2020-12-04 19:35:00|324.3|324.1|324.3|324.1|324.4|324.15|324.3|324.1|5
1607110800000|2020-12-04 19:40:00|324.35|324.15|324.4|324.2|324.4|324.2|324.35|324.15|1
1607111100000|2020-12-04 19:45:00|324.35|324.15|324.4|324.2|324.4|324.2|324.3|324.15|10
1607111400000|2020-12-04 19:50:00|324.45|324.25|324.4|324.15|324.45|324.25|324.35|324.15|17
1607111700000|2020-12-04 19:55:00|324.35|324.2|324.45|324.25|324.45|324.25|324.35|324.15|30
1607112000000|2020-12-04 20:00:00|324.5|324.3|324.4|324.2|324.5|324.3|324.4|324.15|3
1607112300000|2020-12-04 20:05:00||324.25||324.25||324.25||324.2|0
1607112600000|2020-12-04 20:10:00|324.35|324.2|324.4|324.15|324.4|324.25|324.3|324.15|135
1607112900000|2020-12-04 20:15:00|324.35|324.1|324.4|324.2|324.4|324.25|324.3|324.1|62
1607113200000|2020-12-04 20:20:00||324.25||324.25||324.25||324.2|0
1607113500000|2020-12-04 20:25:00|324.35|324.2|324.4|324.25|324.4|324.25|324.35|324.15|52
1607113800000|2020-12-04 20:30:00||324.2||324.25||324.25||324.2|0
1607114400000|2020-12-04 20:40:00|324.45|324.3|324.5|324.3|324.5|324.35|324.45|324.3|18
1607114700000|2020-12-04 20:45:00|324.45|324.25|324.45|324.25|324.5|324.3|324.4|324.25|6
1607115000000|2020-12-04 20:50:00|324.4|324.3|324.65|324.45|324.65|324.45|324.4|324.2|23
1607115300000|2020-12-04 20:55:00|324.6|324.35|324.8|324.6|324.8|324.65|324.5|324.25|14
1607115600000|2020-12-04 21:00:00|324.75|324.55|324.8|324.6|324.8|324.6|324.75|324.55|0
1607115900000|2020-12-04 21:05:00|324.75|324.55|324.75|324.45|324.75|324.65|324.75|324.45|6
1607116200000|2020-12-04 21:10:00|324.8|324.5|324.95|324.35|324.95|324.8|324.75|324.25|43
1607116500000|2020-12-04 21:15:00|325.05|324.45|324.95|324.35|325.05|324.45|324.95|324.35|0
1607117400000|2020-12-04 21:30:00|325.05|324.45|325.05|324.45|325.05|324.45|324.95|324.35|0
1607117700000|2020-12-04 21:35:00|324.95|324.35|325.05|324.45|325.05|324.45|324.95|324.35|0
1607118000000|2020-12-04 21:40:00|324.95|324.35|324.95|324.35|324.95|324.35|324.95|324.35|0
1607118300000|2020-12-04 21:45:00|325.05|324.45|324.95|324.35|325.05|324.45|324.95|324.35|0
1607118900000|2020-12-04 21:55:00|324.85|324.25|324.95|324.35|324.95|324.35|324.85|324.25|0
1607295600000|2020-12-06 23:00:00|325.75|325.15|325.55|324.95|325.75|325.15|325.45|324.85|0
1607295900000|2020-12-06 23:05:00|325.45|324.85|325.65|325.05|325.65|325.05|325.45|324.85|0
1607296200000|2020-12-06 23:10:00|325.55|324.95|325.35|324.75|325.55|324.95|325.25|324.65|0
1607296500000|2020-12-06 23:15:00|325.25|324.65|325.26|324.66|325.36|324.76|325.25|324.65|0
1607296800000|2020-12-06 23:20:00|325.36|324.76|325.36|324.76|325.46|324.86|325.26|324.66|0
1607297100000|2020-12-06 23:25:00|325.46|324.86|325.66|325.06|325.66|325.06|325.46|324.86|0
1607297400000|2020-12-06 23:30:00|325.76|325.16|325.56|324.96|325.76|325.16|325.56|324.96|0
1607297700000|2020-12-06 23:35:00|325.46|324.86|325.56|324.96|325.56|324.96|325.46|324.86|0
1607298000000|2020-12-06 23:40:00|325.66|325.06|325.66|325.06|325.66|325.06|325.56|324.96|0
1607298300000|2020-12-06 23:45:00|325.56|324.96|325.66|325.06|325.66|325.06|325.56|324.96|0
1607298600000|2020-12-06 23:50:00|325.56|324.96|325.66|325.06|325.66|325.06|325.56|324.96|0
1607298900000|2020-12-06 23:55:00|325.56|324.96|325.46|324.86|325.56|324.96|325.46|324.86|0
1607299200000|2020-12-07 00:00:00|325.36|324.76|325.36|324.76|325.36|324.76|325.26|324.66|0
1607299500000|2020-12-07 00:05:00|325.46|324.86|325.16|324.56|325.46|324.86|325.16|324.56|0
1607299800000|2020-12-07 00:10:00|325.26|324.66|325.26|324.66|325.26|324.66|325.16|324.56|0
1607300100000|2020-12-07 00:15:00|325.16|324.56|325.16|324.56|325.26|324.66|325.16|324.56|0
1607300400000|2020-12-07 00:20:00|324.96|324.36|324.96|324.36|325.06|324.46|324.96|324.36|0
1607300700000|2020-12-07 00:25:00|325.06|324.46|324.76|324.16|325.06|324.46|324.76|324.16|0
1607301000000|2020-12-07 00:30:00|324.81|324.41|323.91|323.76|324.81|324.46|323.71|323.46|417
1607301300000|2020-12-07 00:35:00|323.96|323.81|323.96|323.76|324.01|323.86|323.91|323.71|127
1607301600000|2020-12-07 00:40:00|323.91|323.81|323.71|323.56|323.91|323.81|323.66|323.51|202
1607301900000|2020-12-07 00:45:00|323.66|323.51|323.86|323.66|323.86|323.71|323.56|323.41|285
1607302200000|2020-12-07 00:50:00|323.81|323.61|323.81|323.66|323.81|323.66|323.41|323.26|303
1607302500000|2020-12-07 00:55:00|323.76|323.61|323.56|323.36|324.36|324.21|323.46|323.31|641
1607302800000|2020-12-07 01:00:00|323.61|323.41|324.66|324.46|325.31|325.16|323.31|323.11|1559
1607303100000|2020-12-07 01:05:00|324.61|324.41|323.56|323.41|324.61|324.41|323.46|323.31|635
1607303400000|2020-12-07 01:10:00|323.66|323.36|323.71|323.51|324.11|323.91|323.36|323.21|524
1607303700000|2020-12-07 01:15:00|323.66|323.46|323.21|323.06|323.66|323.51|323.06|322.91|410
1607304000000|2020-12-07 01:20:00|323.16|323.01|322.76|322.56|323.16|323.06|322.51|322.31|543
1607304300000|2020-12-07 01:25:00|322.71|322.51|323.01|322.81|323.36|323.16|322.56|322.41|301
1607304600000|2020-12-07 01:30:00|323.06|322.86|323.61|323.46|323.71|323.51|323.01|322.81|320
1607304900000|2020-12-07 01:35:00|323.66|323.41|323.21|323.01|323.66|323.46|322.96|322.76|422
1607305200000|2020-12-07 01:40:00|323.16|323.06|322.91|322.71|323.26|323.06|322.71|322.51|279
1607305500000|2020-12-07 01:45:00|322.86|322.66|322.91|322.71|323.16|323.01|322.61|322.46|316
1607305800000|2020-12-07 01:50:00|322.96|322.76|323.31|323.11|323.36|323.16|322.91|322.71|155
1607306100000|2020-12-07 01:55:00|323.36|323.16|323.56|323.36|323.61|323.46|323.01|322.86|118
1607306400000|2020-12-07 02:00:00|323.51|323.31|323.41|323.26|323.56|323.41|323.21|323.01|170
1607306700000|2020-12-07 02:05:00|323.36|323.21|323.66|323.46|323.66|323.51|323.26|323.11|181
1607307000000|2020-12-07 02:10:00|323.71|323.51|323.51|323.31|323.86|323.66|323.36|323.21|339
1607307300000|2020-12-07 02:15:00|323.46|323.36|323.56|323.36|323.71|323.51|323.46|323.31|116
1607307600000|2020-12-07 02:20:00|323.51|323.31|323.71|323.56|323.71|323.56|323.31|323.16|125
1607307900000|2020-12-07 02:25:00|323.66|323.51|322.91|322.71|323.66|323.51|322.91|322.71|271
1607308200000|2020-12-07 02:30:00|322.86|322.66|322.51|322.31|323.01|322.81|322.41|322.21|316
1607308500000|2020-12-07 02:35:00|322.46|322.26|322.41|322.21|322.51|322.31|322.21|322.01|216
1607308800000|2020-12-07 02:40:00|322.36|322.26|322.41|322.21|322.41|322.26|322.01|321.86|219
1607309100000|2020-12-07 02:45:00|322.36|322.26|322.71|322.51|322.76|322.61|322.16|321.96|140
1607309400000|2020-12-07 02:50:00|322.76|322.56|323.21|323.06|323.26|323.11|322.76|322.56|152
1607309700000|2020-12-07 02:55:00|323.26|323.11|323.16|322.96|323.26|323.11|323.06|322.86|168
1607310000000|2020-12-07 03:00:00|323.21|323.01|323.26|323.06|323.31|323.16|323.11|322.96|153
1607310300000|2020-12-07 03:05:00|323.21|323.01|322.41|322.21|323.21|323.01|322.26|322.11|204
1607310600000|2020-12-07 03:10:00|322.36|322.26|322.56|322.36|322.66|322.46|322.36|322.26|79
1607310900000|2020-12-07 03:15:00|322.51|322.41|322.76|322.56|322.86|322.71|322.51|322.41|155
1607311200000|2020-12-07 03:20:00|322.71|322.61|323.06|322.91|323.21|323.01|322.71|322.51|125
1607311500000|2020-12-07 03:25:00|323.01|322.86|323.11|322.96|323.16|323.01|322.91|322.76|172
1607311800000|2020-12-07 03:30:00|323.06|322.91|323.21|323.01|323.26|323.11|323.01|322.86|41
1607312100000|2020-12-07 03:35:00|323.16|323.06|323.16|323.01|323.26|323.11|323.06|322.91|49
1607312400000|2020-12-07 03:40:00|323.21|322.96|323.26|323.11|323.36|323.21|323.11|322.96|111
1607312700000|2020-12-07 03:45:00|323.16|323.06|322.81|322.61|323.16|323.11|322.71|322.56|122
1607313000000|2020-12-07 03:50:00|322.86|322.66|322.91|322.76|323.06|322.91|322.81|322.66|53
1607313300000|2020-12-07 03:55:00|322.96|322.81|322.81|322.61|323.06|322.91|322.81|322.61|82
1607313600000|2020-12-07 04:00:00|322.76|322.66|323.06|322.86|323.06|322.86|322.76|322.61|42
1607313900000|2020-12-07 04:05:00|323.11|322.91|323.16|322.96|323.26|323.06|323.06|322.86|52
1607314200000|2020-12-07 04:10:00|323.11|322.91|323.11|322.91|323.16|322.96|323.06|322.86|14
1607314500000|2020-12-07 04:15:00|323.16|322.96|323.21|323.01|323.21|323.06|323.11|322.91|41
1607314800000|2020-12-07 04:20:00|323.16|323.06|323.21|323.06|323.21|323.06|323.16|323.01|38
1607315100000|2020-12-07 04:25:00|323.26|323.11|323.21|323.06|323.31|323.16|323.16|323.01|38
1607315400000|2020-12-07 04:30:00|323.26|323.11|323.26|323.11|323.31|323.16|323.21|323.06|65
1607315700000|2020-12-07 04:35:00|323.31|323.16|323.31|323.16|323.36|323.16|323.26|323.11|24
1607316000000|2020-12-07 04:40:00|323.26|323.11|323.26|323.11|323.26|323.11|323.26|323.11|27
1607316300000|2020-12-07 04:45:00|323.31|323.16|323.36|323.21|323.36|323.21|323.21|323.06|39
1607316600000|2020-12-07 04:50:00|323.31|323.16|323.36|323.21|323.41|323.26|323.31|323.11|85
1607316900000|2020-12-07 04:55:00|323.41|323.26|323.36|323.21|323.41|323.26|323.31|323.16|45
1607317200000|2020-12-07 05:00:00|323.31|323.16|323.41|323.26|323.46|323.31|323.26|323.11|245
1607317500000|2020-12-07 05:05:00|323.46|323.31|323.31|323.11|323.46|323.31|323.16|323.01|105
1607317800000|2020-12-07 05:10:00|323.26|323.16|323.06|322.91|323.26|323.16|322.96|322.81|56
1607318100000|2020-12-07 05:15:00|323.11|322.96|322.71|322.56|323.16|323.01|322.66|322.46|232
1607318400000|2020-12-07 05:20:00|322.76|322.51|322.96|322.76|323.06|322.86|322.66|322.51|142
1607318700000|2020-12-07 05:25:00|323.01|322.81|323.31|323.11|323.31|323.11|322.91|322.76|76
1607319000000|2020-12-07 05:30:00|323.36|323.16|323.36|323.16|323.36|323.21|323.16|323.01|150
1607319300000|2020-12-07 05:35:00|323.41|323.21|323.36|323.21|323.51|323.31|323.36|323.21|39
1607319600000|2020-12-07 05:40:00|323.41|323.26|323.41|323.26|323.46|323.26|323.31|323.16|19
1607319900000|2020-12-07 05:45:00|323.46|323.31|323.56|323.41|323.61|323.46|323.36|323.21|46
1607320200000|2020-12-07 05:50:00|323.61|323.36|323.56|323.41|323.66|323.46|323.51|323.36|54
1607320500000|2020-12-07 05:55:00|323.51|323.36|323.71|323.51|323.71|323.56|323.51|323.36|80
1607320800000|2020-12-07 06:00:00|323.66|323.56|323.71|323.51|323.81|323.66|323.51|323.36|107
1607321100000|2020-12-07 06:05:00|323.76|323.56|323.86|323.66|323.91|323.71|323.71|323.51|68
1607321400000|2020-12-07 06:10:00|323.81|323.71|323.71|323.56|323.96|323.81|323.66|323.51|73
1607321700000|2020-12-07 06:15:00|323.76|323.61|323.56|323.36|323.86|323.66|323.46|323.31|130
1607322000000|2020-12-07 06:20:00|323.51|323.41|323.61|323.41|323.61|323.46|323.51|323.31|62
1607322300000|2020-12-07 06:25:00|323.56|323.36|323.61|323.41|323.61|323.46|323.51|323.36|40
1607322600000|2020-12-07 06:30:00|323.56|323.36|323.56|323.36|323.61|323.41|323.41|323.26|44
1607322900000|2020-12-07 06:35:00|323.51|323.31|323.81|323.61|323.81|323.61|323.46|323.31|45
1607323200000|2020-12-07 06:40:00|323.76|323.66|323.91|323.71|323.96|323.81|323.76|323.66|93
1607323500000|2020-12-07 06:45:00|323.96|323.76|323.86|323.66|323.96|323.76|323.76|323.61|71
1607323800000|2020-12-07 06:50:00|323.91|323.71|323.91|323.71|323.96|323.81|323.81|323.61|50
1607324100000|2020-12-07 06:55:00|323.86|323.66|323.96|323.76|323.96|323.76|323.81|323.66|34
1607324400000|2020-12-07 07:00:00|323.91|323.71|323.86|323.71|323.91|323.71|323.66|323.46|161
1607324700000|2020-12-07 07:05:00|323.91|323.76|323.71|323.56|323.91|323.76|323.66|323.51|107
1607325000000|2020-12-07 07:10:00|323.76|323.61|323.76|323.61|323.86|323.71|323.71|323.56|81
1607325300000|2020-12-07 07:15:00|323.71|323.56|323.76|323.56|323.81|323.61|323.71|323.56|113
1607325600000|2020-12-07 07:20:00|323.81|323.61|323.86|323.71|323.86|323.71|323.76|323.56|117
1607325900000|2020-12-07 07:25:00|323.81|323.66|323.86|323.71|323.86|323.71|323.81|323.66|40
1607326200000|2020-12-07 07:30:00|323.81|323.66|323.66|323.51|323.86|323.71|323.66|323.51|130
1607326500000|2020-12-07 07:35:00|323.61|323.46|323.61|323.46|323.71|323.56|323.56|323.41|114
1607326800000|2020-12-07 07:40:00|323.66|323.51|323.66|323.46|323.71|323.56|323.61|323.46|59
1607327100000|2020-12-07 07:45:00|323.61|323.51|323.86|323.71|323.86|323.71|323.61|323.46|29
1607327400000|2020-12-07 07:50:00|323.81|323.66|323.81|323.66|323.81|323.66|323.71|323.51|27
1607327700000|2020-12-07 07:55:00|323.86|323.71|323.91|323.76|324.06|323.91|323.81|323.66|108
1607328000000|2020-12-07 08:00:00|323.86|323.71|323.16|323.01|323.91|323.76|323.01|322.86|373
1607328300000|2020-12-07 08:05:00|323.11|322.96|322.76|322.56|323.16|323.01|322.71|322.56|504
1607328600000|2020-12-07 08:10:00|322.71|322.61|322.26|322.06|322.86|322.66|322.01|321.86|881
1607328900000|2020-12-07 08:15:00|322.21|322.01|322.26|322.11|322.56|322.41|322.16|322.01|131
1607329200000|2020-12-07 08:20:00|322.21|322.06|322.01|321.81|322.26|322.06|321.96|321.81|275
1607329500000|2020-12-07 08:25:00|321.96|321.76|321.31|321.16|321.96|321.76|321.21|321.06|636
1607329800000|2020-12-07 08:30:00|321.36|321.11|321.41|321.21|321.56|321.41|321.21|321.06|215
1607330100000|2020-12-07 08:35:00|321.36|321.16|321.66|321.51|321.81|321.66|321.31|321.16|158
1607330400000|2020-12-07 08:40:00|321.71|321.56|321.31|321.16|321.76|321.56|321.26|321.11|363
1607330700000|2020-12-07 08:45:00|321.26|321.11|321.86|321.71|321.91|321.71|321.21|321.06|208
1607331000000|2020-12-07 08:50:00|321.81|321.66|321.86|321.66|322.06|321.91|321.71|321.56|174
1607331300000|2020-12-07 08:55:00|321.91|321.71|321.51|321.36|321.91|321.76|321.46|321.31|284
1607331600000|2020-12-07 09:00:00|321.56|321.41|321.31|321.11|321.66|321.51|321.16|321.01|844
1607331900000|2020-12-07 09:05:00|321.36|321.16|321.26|321.06|321.36|321.21|321.16|321.01|207
1607332200000|2020-12-07 09:10:00|321.21|321.11|321.01|320.81|321.21|321.11|320.96|320.81|70
1607332500000|2020-12-07 09:15:00|320.96|320.86|321.01|320.86|321.16|320.96|320.96|320.86|94
1607332800000|2020-12-07 09:20:00|321.36|320.76|321.36|320.76|321.36|320.76|321.36|320.76|2
1607333100000|2020-12-07 09:25:00|321.46|320.86|321.36|320.76|321.46|320.86|321.36|320.76|16
1607333400000|2020-12-07 09:30:00|321.46|320.86|321.56|320.96|321.56|320.96|321.36|320.76|0
1607333700000|2020-12-07 09:35:00|321.46|320.86|321.36|320.76|321.46|320.86|321.36|320.76|0
1607334000000|2020-12-07 09:40:00|321.46|320.86|321.46|320.86|321.46|320.86|321.36|320.76|0
1607334300000|2020-12-07 09:45:00|321.56|320.96|321.56|320.96|321.56|320.96|321.46|320.86|0
1607334600000|2020-12-07 09:50:00|321.31|321.16|321.21|321.06|321.36|321.21|321.21|321.06|75
1607334900000|2020-12-07 09:55:00|321.26|321.11|321.21|321.06|321.26|321.11|321.21|321.01|17
1607335200000|2020-12-07 10:00:00|321.16|321.01|320.86|320.71|321.16|321.06|320.81|320.66|136
1607335500000|2020-12-07 10:05:00|320.91|320.76|321.26|321.11|321.31|321.11|320.86|320.71|68
1607335800000|2020-12-07 10:10:00|321.31|321.16|321.46|321.26|321.46|321.26|321.31|321.11|14
1607336100000|2020-12-07 10:15:00|321.41|321.21|321.56|321.41|321.56|321.41|321.36|321.21|25
1607336400000|2020-12-07 10:20:00|321.61||321.56||321.61||321.56||6
1607336700000|2020-12-07 10:25:00|321.61|321.46|321.51|321.31|321.61|321.46|321.51|321.31|9
1607337000000|2020-12-07 10:30:00|321.46|321.36|321.41|321.26|321.51|321.36|321.41|321.21|7
1607337300000|2020-12-07 10:35:00|321.46|321.36|321.51|321.36|321.56|321.36|321.46|321.31|6
1607337600000|2020-12-07 10:40:00|321.46|321.31|321.41|321.21|321.46|321.31|321.31|321.16|11
1607337900000|2020-12-07 10:45:00|321.46|321.26|321.46|321.26|321.51|321.31|321.41|321.21|3
1607338200000|2020-12-07 10:50:00|321.51|321.31|321.51|321.36|321.51|321.36|321.46|321.26|4
1607338500000|2020-12-07 10:55:00|321.56|321.31|321.56|321.31|321.56|321.41|321.51|321.31|4
1607338800000|2020-12-07 11:00:00|321.51|321.26|321.61|321.41|321.61|321.46|321.51|321.26|20
1607339100000|2020-12-07 11:05:00|321.56|321.46|321.51|321.36|321.56|321.46|321.51|321.31|12
1607339400000|2020-12-07 11:10:00|321.56|321.31|321.56|321.41|321.56|321.41|321.56|321.31|9
1607339700000|2020-12-07 11:15:00|321.61|321.46|321.56|321.36|321.61|321.46|321.56|321.36|7
1607340000000|2020-12-07 11:20:00|321.61|321.41|321.61|321.46|321.61|321.46|321.61|321.36|2
1607340300000|2020-12-07 11:25:00|321.66|321.51|321.71|321.51|321.71|321.56|321.66|321.46|30
1607340600000|2020-12-07 11:30:00|321.66|321.46|321.81|321.61|321.81|321.61|321.66|321.46|4
1607340900000|2020-12-07 11:35:00|321.76|321.66|321.76|321.56|321.76|321.66|321.76|321.56|18
1607341200000|2020-12-07 11:40:00|321.71|321.61|321.66|321.51|321.76|321.61|321.66|321.51|17
1607341500000|2020-12-07 11:45:00|321.71|321.46|321.61|321.46|321.71|321.56|321.61|321.46|9
1607341800000|2020-12-07 11:50:00|321.66|321.51|321.66|321.46|321.81|321.61|321.61|321.41|34
1607342100000|2020-12-07 11:55:00|321.71|321.51|321.71|321.51|321.76|321.56|321.66|321.46|5
1607342400000|2020-12-07 12:00:00|321.66|321.56|321.66|321.46|321.71|321.56|321.61|321.46|3
1607342700000|2020-12-07 12:05:00|321.61|321.51|321.41|321.21|321.71|321.51|321.36|321.21|44
1607343000000|2020-12-07 12:10:00|321.36|321.26|321.36|321.16|321.46|321.31|321.26|321.11|104
1607343300000|2020-12-07 12:15:00|321.31|321.11|321.21|321.06|321.41|321.21|321.21|321.06|44
1607343600000|2020-12-07 12:20:00|321.26|321.01|321.31|321.16|321.36|321.16|321.16|321.01|35
1607343900000|2020-12-07 12:25:00|321.36|321.21|321.41|321.26|321.41|321.26|321.31|321.21|1
1607344200000|2020-12-07 12:30:00|321.46|321.31|321.41|321.26|321.46|321.31|321.41|321.26|6
1607344500000|2020-12-07 12:35:00|321.46|321.31|321.46|321.31|321.51|321.31|321.46|321.31|1
1607344800000|2020-12-07 12:40:00|321.51|321.26|321.46|321.26|321.51|321.31|321.41|321.26|13
1607345100000|2020-12-07 12:45:00|321.41|321.31|321.51|321.31|321.51|321.31|321.41|321.31|0
1607345400000|2020-12-07 12:50:00|321.56|321.36|321.66|321.51|321.66|321.51|321.56|321.36|3
1607345700000|2020-12-07 12:55:00|321.61|321.41|321.61|321.41|321.66|321.51|321.56|321.41|12
1607346000000|2020-12-07 13:00:00|321.56|321.46|321.56|321.36|321.61|321.46|321.51|321.31|2
1607346300000|2020-12-07 13:05:00||321.41||321.36||321.41||321.36|0
1607346600000|2020-12-07 13:10:00|321.51|321.41|321.51|321.31|321.56|321.41|321.46|321.26|33
1607346900000|2020-12-07 13:15:00|321.46|321.26|321.56|321.41|321.61|321.46|321.46|321.26|11
1607347200000|2020-12-07 13:20:00|321.61|321.46|321.61|321.46|321.61|321.46|321.56|321.41|14
1607347500000|2020-12-07 13:25:00|321.66|321.51|321.71|321.56|321.71|321.56|321.66|321.46|14
1607347800000|2020-12-07 13:30:00|321.66|321.51|321.71|321.56|321.71|321.56|321.66|321.51|9
1607348100000|2020-12-07 13:35:00|321.76|321.61|321.76|321.61|321.76|321.61|321.71|321.56|22
1607348400000|2020-12-07 13:40:00|321.81|321.66|321.86|321.71|321.86|321.71|321.81|321.66|8
1607348700000|2020-12-07 13:45:00|321.81|321.66|321.81|321.66|321.81|321.66|321.81|321.66|6
1607349000000|2020-12-07 13:50:00|321.86|321.71|321.86|321.71|321.86|321.71|321.86|321.66|7
1607349300000|2020-12-07 13:55:00|321.91|321.76|321.96|321.81|321.96|321.81|321.91|321.76|15
1607349600000|2020-12-07 14:00:00|322.01|321.86|321.96|321.81|322.01|321.86|321.96|321.81|8
1607349900000|2020-12-07 14:05:00|322.01|321.86|322.01|321.86|322.01|321.86|322.01|321.86|8
1607350200000|2020-12-07 14:10:00|||||||||4
1607350500000|2020-12-07 14:15:00|321.96|321.81|321.96|321.81|321.96|321.81|321.96|321.81|5
1607350800000|2020-12-07 14:20:00|322.01|321.86|322.01|321.86|322.01|321.86|322.01|321.86|2
1607351100000|2020-12-07 14:25:00|322.06|321.91|322.21|322.06|322.21|322.06|322.06|321.91|35
1607351400000|2020-12-07 14:30:00|322.26|322.11|322.36|322.21|322.46|322.31|322.21|322.06|54
1607351700000|2020-12-07 14:35:00|322.41|322.26|322.36|322.21|322.51|322.36|322.31|322.16|72
1607352000000|2020-12-07 14:40:00|322.31|322.16|322.36|322.21|322.46|322.26|322.31|322.11|59
1607352300000|2020-12-07 14:45:00|322.31|322.16|322.26|322.06|322.31|322.16|322.21|322.01|48
1607352600000|2020-12-07 14:50:00|322.21|322.11|322.31|322.16|322.36|322.16|322.21|322.01|21
1607352900000|2020-12-07 14:55:00|322.26|322.11|322.51|322.31|322.51|322.31|322.26|322.06|42
1607353200000|2020-12-07 15:00:00|322.56|322.36|322.41|322.26|322.56|322.36|322.36|322.21|40
1607353500000|2020-12-07 15:05:00|322.36|322.21|322.46|322.26|322.56|322.36|322.36|322.21|50
1607353800000|2020-12-07 15:10:00|322.51|322.31|322.46|322.31|322.51|322.36|322.46|322.26|18
1607354100000|2020-12-07 15:15:00|322.51|322.26|322.26|322.11|322.51|322.26|322.21|322.06|48
1607354400000|2020-12-07 15:20:00|322.31|322.16|322.41|322.21|322.46|322.26|322.31|322.11|22
1607354700000|2020-12-07 15:25:00|322.36|322.16|322.36|322.16|322.41|322.26|322.31|322.16|7
1607355000000|2020-12-07 15:30:00|322.41|322.21|322.51|322.36|322.51|322.36|322.41|322.16|4
1607355300000|2020-12-07 15:35:00|322.46|322.31|322.56|322.41|322.56|322.41|322.41|322.26|9
1607355600000|2020-12-07 15:40:00|322.51|322.36|322.56|322.36|322.56|322.41|322.46|322.26|10
1607355900000|2020-12-07 15:45:00|322.51|322.31|322.61|322.41|322.61|322.46|322.51|322.31|6
1607356200000|2020-12-07 15:50:00|322.56|322.36|322.61|322.46|322.61|322.46|322.51|322.36|5
1607356500000|2020-12-07 15:55:00|322.56|322.41|322.41|322.26|322.61|322.46|322.41|322.21|29
1607356800000|2020-12-07 16:00:00|322.46|322.21|322.66|322.51|322.66|322.51|322.46|322.21|53
1607357100000|2020-12-07 16:05:00|322.71|322.56|322.56|322.36|322.76|322.61|322.46|322.31|58
1607357400000|2020-12-07 16:10:00|322.51|322.41|322.66|322.46|322.71|322.56|322.51|322.36|27
1607357700000|2020-12-07 16:15:00|322.61|322.41|322.46|322.31|322.61|322.41|322.46|322.31|11
1607358000000|2020-12-07 16:20:00|322.41|322.26|322.41|322.26|322.51|322.31|322.41|322.21|32
1607358300000|2020-12-07 16:25:00|322.36|322.21|322.56|322.41|322.56|322.41|322.36|322.21|13
1607358600000|2020-12-07 16:30:00|322.51|322.36|322.51|322.36|322.56|322.36|322.51|322.36|1
1607358900000|2020-12-07 16:35:00|322.46|322.31|322.56|322.36|322.56|322.36|322.46|322.31|7
1607359200000|2020-12-07 16:40:00|322.61|322.41|322.56|322.41|322.66|322.51|322.56|322.41|8
1607359500000|2020-12-07 16:45:00|322.61|322.46|322.66|322.51|322.71|322.51|322.61|322.41|3
1607359800000|2020-12-07 16:50:00|322.61|322.46|322.61|322.46|322.71|322.56|322.61|322.46|13
1607360100000|2020-12-07 16:55:00|322.56|322.41|322.61|322.41|322.71|322.51|322.51|322.36|10
1607360400000|2020-12-07 17:00:00|322.56|322.36|322.56|322.41|322.66|322.46|322.51|322.36|17
1607360700000|2020-12-07 17:05:00|322.61|322.36|322.71|322.51|322.71|322.56|322.56|322.36|13
1607361000000|2020-12-07 17:10:00|322.66|322.46|322.66|322.46|322.66|322.51|322.61|322.41|2
1607361300000|2020-12-07 17:15:00|322.61|322.51|322.66|322.51|322.71|322.51|322.61|322.51|0
1607361600000|2020-12-07 17:20:00|322.61|322.46|322.61|322.46|322.66|322.46|322.56|322.41|8
1607361900000|2020-12-07 17:25:00|322.66|322.51|322.71|322.51|322.71|322.51|322.61|322.46|2
1607362200000|2020-12-07 17:30:00|322.66|322.56|322.66|322.51|322.66|322.56|322.66|322.51|2
1607362500000|2020-12-07 17:35:00|||||||||1
1607362800000|2020-12-07 17:40:00|322.71|322.56|322.66|322.46|322.71|322.56|322.66|322.46|5
1607363100000|2020-12-07 17:45:00|322.61|322.51|322.66|322.46|322.71|322.51|322.56|322.41|9
1607363400000|2020-12-07 17:50:00|322.71|322.51|322.66|322.51|322.76|322.56|322.66|322.46|5
1607363700000|2020-12-07 17:55:00|322.71|322.56|322.56|322.41|322.71|322.56|322.56|322.41|10
1607364000000|2020-12-07 18:00:00|322.51|322.36|322.51|322.36|322.61|322.41|322.46|322.31|17
1607364300000|2020-12-07 18:05:00|322.46|322.31|322.36|322.16|322.46|322.31|322.36|322.11|8
1607364600000|2020-12-07 18:10:00|322.31|322.11|322.31|322.11|322.36|322.16|322.31|322.11|3
1607364900000|2020-12-07 18:15:00|322.36|322.16|322.36|322.16|322.36|322.21|322.31|322.11|3
1607365200000|2020-12-07 18:20:00|322.41|322.11|322.41|322.26|322.41|322.26|322.41|322.11|3
1607365500000|2020-12-07 18:25:00|322.46|322.21|322.41|322.26|322.46|322.26|322.41|322.21|13
1607365800000|2020-12-07 18:30:00|322.36|322.21|322.36|322.21|322.46|322.26|322.36|322.16|8
1607366100000|2020-12-07 18:35:00|322.31|322.16|322.31|322.11|322.36|322.21|322.31|322.11|9
1607366400000|2020-12-07 18:40:00|322.36|322.06|322.26|322.01|322.36|322.11|322.21|322.01|5
1607366700000|2020-12-07 18:45:00|322.21|322.06|322.31|322.11|322.31|322.11|322.21|322.01|1
1607367000000|2020-12-07 18:50:00|322.36|322.16|322.41|322.16|322.41|322.21|322.36|322.11|3
1607367300000|2020-12-07 18:55:00|322.36|322.21|322.41|322.21|322.41|322.21|322.36|322.16|0
1607367600000|2020-12-07 19:00:00|322.36|322.16|322.31|322.11|322.41|322.16|322.21|322.06|6
1607367900000|2020-12-07 19:05:00|322.36|322.16|322.41|322.21|322.41|322.26|322.36|322.16|1
1607368200000|2020-12-07 19:10:00|322.36|322.16|322.26|322.06|322.41|322.16|322.26|322.06|9
1607368500000|2020-12-07 19:15:00|322.21|322.11|322.21|322.01|322.26|322.11|322.21|322.01|6
1607368800000|2020-12-07 19:20:00|322.16|322.06|322.16|322.01|322.21|322.06|322.11|321.91|16
1607369100000|2020-12-07 19:25:00|322.21|322.06|322.16|322.01|322.21|322.06|322.11|321.96|8
1607369400000|2020-12-07 19:30:00|322.21|322.06|322.21|322.06|322.26|322.06|322.16|322.01|2
1607369700000|2020-12-07 19:35:00|322.16|322.01|322.16|322.01|322.21|322.06|322.16|321.96|2
1607370300000|2020-12-07 19:45:00|322.21|322.06|322.16|322.01|322.21|322.06|322.16|321.96|15
1607370600000|2020-12-07 19:50:00|322.11|321.96|322.06|321.86|322.16|321.96|322.06|321.86|5
1607370900000|2020-12-07 19:55:00|322.01|321.91|322.01|321.86|322.06|321.91|322.01|321.81|4
1607371200000|2020-12-07 20:00:00|321.96|321.81|322.01|321.86|322.06|321.91|321.96|321.81|4
1607371500000|2020-12-07 20:05:00|322.06|321.81|322.01|321.76|322.06|321.86|321.96|321.76|4
1607371800000|2020-12-07 20:10:00|322.06|321.71|322.01|321.71|322.06|321.71|321.86|321.71|22
1607372100000|2020-12-07 20:15:00|322.06||322.06||322.06||322.01||3
1607372400000|2020-12-07 20:20:00|322.01||321.96||322.06||321.96||0
1607372700000|2020-12-07 20:25:00|322.06|321.76|321.96|321.71|322.11|321.96|321.96|321.71|19
1607373000000|2020-12-07 20:30:00|322.01|321.76|322.06|321.81|322.11|321.81|322.01|321.76|8
1607373300000|2020-12-07 20:35:00|322.01|321.86|322.06|321.86|322.11|321.91|322.01|321.86|16
1607373600000|2020-12-07 20:40:00|322.01|321.81|321.91|321.71|322.16|321.81|321.91|321.71|22
1607373900000|2020-12-07 20:45:00|321.96|321.76|321.91|321.66|321.96|321.76|321.76|321.56|12
1607374200000|2020-12-07 20:50:00|321.96|321.71|322.16|321.91|322.16|321.91|321.81|321.61|36
1607374500000|2020-12-07 20:55:00|322.11|321.96|322.26|322.06|322.26|322.06|322.11|321.81|17
1607374800000|2020-12-07 21:00:00|322.21|322.01|322.26|321.96|322.36|322.06|322.06|321.91|33
1607375100000|2020-12-07 21:05:00|322.21|322.01|322.31|322.01|322.41|322.06|322.21|321.96|2
1607375400000|2020-12-07 21:10:00|322.21|322.06|322.06|321.46|322.26|322.06|321.81|321.36|47
1607376300000|2020-12-07 21:25:00|321.96|321.36|321.96|321.36|322.06|321.46|321.96|321.36|0
1607376600000|2020-12-07 21:30:00|322.06|321.46|322.06|321.46|322.06|321.46|321.96|321.36|0
1607376900000|2020-12-07 21:35:00|321.96|321.36|321.96|321.36|322.06|321.46|321.96|321.36|0
1607377200000|2020-12-07 21:40:00|321.86|321.26|321.86|321.26|321.86|321.26|321.86|321.26|0
1607377500000|2020-12-07 21:45:00|321.76|321.16|321.66|321.06|321.86|321.26|321.66|321.06|0
1607377800000|2020-12-07 21:50:00|321.56|320.96|321.56|320.96|321.66|321.06|321.56|320.96|0
1607378100000|2020-12-07 21:55:00|321.46|320.86|321.56|320.96|321.56|320.96|321.36|320.76|0
1607378400000|2020-12-07 22:00:00|321.46|320.86|321.46|320.86|321.56|320.96|321.46|320.86|0
1607378700000|2020-12-07 22:05:00|321.36|320.76|321.36|320.76|321.36|320.76|321.36|320.76|0
1607379000000|2020-12-07 22:10:00|321.46|320.86|321.46|320.86|321.46|320.86|321.36|320.76|0
1607379900000|2020-12-07 22:25:00|321.56|320.96|321.46|320.86|321.56|320.96|321.46|320.86|0
1607380500000|2020-12-07 22:35:00|321.56|320.96|321.56|320.96|321.56|320.96|321.56|320.96|0
1607381700000|2020-12-07 22:55:00|321.46|320.86|321.46|320.86|321.56|320.96|321.46|320.86|0
1607382000000|2020-12-07 23:00:00|321.56|320.96|321.46|320.86|321.56|320.96|321.46|320.86|0
1607382300000|2020-12-07 23:05:00|321.56|320.96|321.46|320.86|321.56|320.96|321.46|320.86|0
1607382600000|2020-12-07 23:10:00|321.56|320.96|321.56|320.96|321.56|320.96|321.56|320.96|0
1607383800000|2020-12-07 23:30:00|321.66|321.06|321.66|321.06|321.66|321.06|321.56|320.96|0
1607384700000|2020-12-07 23:45:00|321.56|320.96|321.66|321.06|321.66|321.06|321.56|320.96|0
1607385000000|2020-12-07 23:50:00|321.56|320.96|321.66|321.06|321.66|321.06|321.56|320.96|0
1607385300000|2020-12-07 23:55:00|321.56|320.96|321.66|321.06|321.66|321.06|321.56|320.96|0
1607385600000|2020-12-08 00:00:00|321.56|320.96|321.16|320.56|321.66|321.06|321.16|320.56|0
1607385900000|2020-12-08 00:05:00|321.26|320.66|321.16|320.56|321.26|320.66|321.16|320.56|0
1607386200000|2020-12-08 00:10:00|321.26|320.66|321.16|320.56|321.26|320.66|321.16|320.56|0
1607386500000|2020-12-08 00:15:00|321.26|320.66|321.26|320.66|321.26|320.66|321.16|320.56|0
1607386800000|2020-12-08 00:20:00|321.36|320.76|321.36|320.76|321.36|320.76|321.26|320.66|0
1607387400000|2020-12-08 00:30:00|321.51|321.11|321.46|321.26|321.96|321.81|321.06|320.86|238
1607387700000|2020-12-08 00:35:00|321.51|321.31|321.51|321.31|321.71|321.51|321.41|321.26|89
1607388000000|2020-12-08 00:40:00|321.56|321.36|321.61|321.41|321.71|321.51|321.46|321.26|71
1607388300000|2020-12-08 00:45:00|321.66|321.46|321.61|321.41|321.66|321.51|321.21|321.01|194
1607388600000|2020-12-08 00:50:00|321.56|321.26|321.61|321.41|321.61|321.46|321.26|321.06|46
1607388900000|2020-12-08 00:55:00|321.56|321.46|321.31|321.16|321.56|321.46|320.71|320.51|303
1607389200000|2020-12-08 01:00:00|321.36|321.21|321.61|321.41|321.86|321.71|320.81|320.61|674
1607389500000|2020-12-08 01:05:00|321.66|321.46|321.66|321.51|322.06|321.91|321.56|321.36|230
1607389800000|2020-12-08 01:10:00|321.61|321.46|321.11|320.96|321.61|321.46|320.86|320.66|718
1607390100000|2020-12-08 01:15:00|321.06|320.91|320.71|320.56|321.06|320.91|320.51|320.36|607
1607390400000|2020-12-08 01:20:00|320.76|320.51|321.16|320.96|321.16|321.01|320.41|320.21|718
1607390700000|2020-12-08 01:25:00|321.11|320.91|320.41|320.26|321.41|321.21|320.06|319.91|972
1607391000000|2020-12-08 01:30:00|320.36|320.21|321.01|320.81|321.16|320.96|320.21|320.01|491
1607391300000|2020-12-08 01:35:00|321.06|320.86|320.56|320.41|321.06|320.86|320.46|320.26|486
1607391600000|2020-12-08 01:40:00|320.51|320.36|320.86|320.66|320.91|320.76|320.46|320.26|207
1607391900000|2020-12-08 01:45:00|320.81|320.61|321.41|321.26|321.46|321.31|320.71|320.56|214
1607392200000|2020-12-08 01:50:00|321.46|321.31|321.36|321.21|321.66|321.51|321.31|321.16|162
1607392500000|2020-12-08 01:55:00|321.31|321.16|321.26|321.06|321.56|321.41|321.21|321.01|74
1607392800000|2020-12-08 02:00:00|321.21|321.01|321.51|321.31|321.51|321.36|321.21|321.01|188
1607393100000|2020-12-08 02:05:00|321.46|321.36|321.36|321.21|321.71|321.56|321.36|321.21|117
1607393400000|2020-12-08 02:10:00|321.41|321.16|321.26|321.06|321.51|321.36|321.16|321.01|78
1607393700000|2020-12-08 02:15:00|321.21|321.11|320.71|320.51|321.21|321.11|320.51|320.36|157
1607394000000|2020-12-08 02:20:00|320.76|320.61|320.81|320.66|321.01|320.81|320.71|320.51|99
1607394300000|2020-12-08 02:25:00|320.76|320.61|320.91|320.71|321.06|320.91|320.76|320.56|119
1607394600000|2020-12-08 02:30:00|320.86|320.76|320.91|320.76|320.96|320.76|320.56|320.41|376
1607394900000|2020-12-08 02:35:00|320.96|320.81|321.01|320.86|321.11|320.96|320.96|320.81|171
1607395200000|2020-12-08 02:40:00|321.06|320.81|321.06|320.86|321.16|321.01|321.01|320.81|128
1607395500000|2020-12-08 02:45:00|321.11|320.91|321.01|320.81|321.11|320.96|320.91|320.76|110
1607395800000|2020-12-08 02:50:00|321.06|320.86|320.91|320.71|321.21|321.01|320.86|320.66|198
1607396100000|2020-12-08 02:55:00|320.96|320.76|320.96|320.81|321.01|320.86|320.86|320.71|50
1607396400000|2020-12-08 03:00:00|321.01|320.76|321.01|320.81|321.01|320.86|320.96|320.76|46
1607396700000|2020-12-08 03:05:00|320.96|320.86|321.11|320.91|321.11|320.91|320.91|320.76|45
1607397000000|2020-12-08 03:10:00|321.06|320.86|320.81|320.61|321.06|320.86|320.76|320.61|121
1607397300000|2020-12-08 03:15:00|320.76|320.66|320.71|320.51|320.91|320.71|320.66|320.51|209
1607397600000|2020-12-08 03:20:00|320.66|320.46|320.86|320.66|321.16|320.96|320.61|320.46|463
1607397900000|2020-12-08 03:25:00|320.91|320.71|320.91|320.71|320.96|320.76|320.86|320.66|64
1607398200000|2020-12-08 03:30:00|320.96|320.76|320.81|320.61|320.96|320.81|320.71|320.56|185
1607398500000|2020-12-08 03:35:00|320.76|320.56|320.81|320.61|320.81|320.61|320.71|320.56|103
1607398800000|2020-12-08 03:40:00|320.76|320.56|320.81|320.61|320.81|320.66|320.76|320.56|65
1607399100000|2020-12-08 03:45:00|320.86|320.66|320.71|320.56|320.86|320.66|320.71|320.56|91
1607399400000|2020-12-08 03:50:00|320.76|320.61|320.71|320.56|320.76|320.61|320.61|320.46|87
1607399700000|2020-12-08 03:55:00|320.76|320.51|320.66|320.46|320.81|320.61|320.61|320.46|199
1607400000000|2020-12-08 04:00:00|320.61|320.41|320.56|320.41|320.61|320.41|320.31|320.16|134
1607400300000|2020-12-08 04:05:00|320.61|320.46|320.61|320.46|320.66|320.51|320.61|320.46|79
1607400600000|2020-12-08 04:10:00|320.56|320.41|320.66|320.51|320.66|320.51|320.56|320.41|61
1607400900000|2020-12-08 04:15:00|320.61|320.46|320.61|320.46|320.66|320.51|320.61|320.46|43
1607401200000|2020-12-08 04:20:00|320.56|320.41|320.76|320.61|320.76|320.61|320.56|320.41|48
1607401500000|2020-12-08 04:25:00|320.71|320.56|320.66|320.51|320.71|320.56|320.61|320.46|55
1607401800000|2020-12-08 04:30:00|320.71|320.56|320.81|320.66|320.81|320.66|320.71|320.56|51
1607402100000|2020-12-08 04:35:00|320.76|320.61|320.81|320.66|320.81|320.66|320.76|320.61|38
1607402400000|2020-12-08 04:40:00|320.76|320.61|320.76|320.56|320.76|320.61|320.71|320.56|44
1607402700000|2020-12-08 04:45:00|320.71|320.61|320.71|320.56|320.76|320.61|320.71|320.56|46
1607403000000|2020-12-08 04:50:00|320.76|320.61|320.76|320.61|320.76|320.61|320.76|320.61|32
1607403300000|2020-12-08 04:55:00|320.81|320.66|320.81|320.66|320.81|320.66|320.81|320.66|53
1607403600000|2020-12-08 05:00:00|320.86|320.71|320.61|320.41|320.96|320.81|320.61|320.41|338
1607403900000|2020-12-08 05:05:00|320.56|320.46|320.66|320.46|320.71|320.56|320.51|320.36|93
1607404200000|2020-12-08 05:10:00|320.61|320.51|320.56|320.41|320.66|320.51|320.56|320.41|75
1607404500000|2020-12-08 05:15:00|320.61|320.46|320.56|320.41|320.66|320.46|320.56|320.41|87
1607404800000|2020-12-08 05:20:00|320.61|320.46|320.61|320.46|320.66|320.51|320.56|320.41|138
1607405100000|2020-12-08 05:25:00|320.56|320.41|320.51|320.36|320.66|320.46|320.46|320.31|129
1607405400000|2020-12-08 05:30:00|320.46|320.31|320.41|320.21|320.66|320.51|320.41|320.21|264
1607405700000|2020-12-08 05:35:00|320.36|320.26|320.36|320.16|320.51|320.36|320.31|320.16|167
1607406000000|2020-12-08 05:40:00|320.31|320.21|320.36|320.16|320.51|320.36|320.26|320.11|203
1607406300000|2020-12-08 05:45:00|320.41|320.21|320.21|320.06|320.41|320.26|320.21|320.06|90
1607406600000|2020-12-08 05:50:00|320.26|320.11|320.36|320.21|320.41|320.21|320.16|320.01|196
1607406900000|2020-12-08 05:55:00|320.31|320.16|320.31|320.11|320.36|320.21|320.31|320.11|64
1607407200000|2020-12-08 06:00:00|320.26|320.06|320.56|320.36|320.61|320.41|320.21|320.06|113
1607407500000|2020-12-08 06:05:00|320.51|320.41|320.51|320.31|320.66|320.46|320.46|320.26|86
1607407800000|2020-12-08 06:10:00|320.46|320.36|320.36|320.16|320.51|320.36|320.31|320.16|80
1607408100000|2020-12-08 06:15:00|320.31|320.11|320.31|320.16|320.36|320.16|320.21|320.06|120
1607408400000|2020-12-08 06:20:00|320.26|320.11|320.21|320.06|320.31|320.16|320.21|320.01|104
1607408700000|2020-12-08 06:25:00|320.16|320.01|320.11|319.91|320.26|320.11|320.06|319.91|125
1607409000000|2020-12-08 06:30:00|320.01|319.86|320.11|319.91|320.21|320.01|320.01|319.86|75
1607409300000|2020-12-08 06:35:00|320.06|319.96|320.11|319.96|320.21|320.01|320.06|319.91|81
1607409600000|2020-12-08 06:40:00|320.06|319.91|319.86|319.71|320.06|319.96|319.76|319.61|224
1607409900000|2020-12-08 06:45:00|319.81|319.66|319.96|319.76|319.96|319.81|319.71|319.56|91
1607410200000|2020-12-08 06:50:00|319.91|319.81|320.01|319.81|320.01|319.86|319.91|319.76|107
1607410500000|2020-12-08 06:55:00|319.96|319.76|320.11|319.91|320.16|319.96|319.91|319.76|54
1607410800000|2020-12-08 07:00:00|320.06|319.86|319.91|319.71|320.06|319.91|319.91|319.71|154
1607411100000|2020-12-08 07:05:00|319.96|319.76|319.86|319.71|319.96|319.81|319.86|319.71|69
1607411400000|2020-12-08 07:10:00|319.91|319.76|319.96|319.81|319.96|319.81|319.81|319.61|86
1607411700000|2020-12-08 07:15:00|319.91|319.76|320.06|319.91|320.11|319.96|319.91|319.76|132
1607412000000|2020-12-08 07:20:00|320.11|319.96|320.16|320.01|320.21|320.06|320.06|319.91|140
1607412300000|2020-12-08 07:25:00|320.21|319.96|320.16|319.96|320.21|320.06|320.11|319.96|46
1607412600000|2020-12-08 07:30:00|320.11|320.01|319.81|319.66|320.16|320.01|319.81|319.61|83
1607412900000|2020-12-08 07:35:00|319.76|319.61|319.91|319.71|319.91|319.76|319.76|319.61|140
1607413200000|2020-12-08 07:40:00|319.86|319.66|320.11|319.96|320.16|319.96|319.86|319.66|80
1607413500000|2020-12-08 07:45:00|320.16|320.01|319.86|319.71|320.16|320.01|319.86|319.71|113
1607413800000|2020-12-08 07:50:00|319.91|319.76|320.01|319.86|320.06|319.91|319.81|319.66|70
1607414100000|2020-12-08 07:55:00|319.96|319.81|319.96|319.81|320.16|320.01|319.96|319.81|149
1607414400000|2020-12-08 08:00:00|320.01|319.86|320.01|319.86|320.21|320.01|319.96|319.76|93
1607414700000|2020-12-08 08:05:00|320.06|319.91|320.36|320.21|320.41|320.26|320.06|319.91|235
1607415000000|2020-12-08 08:10:00|320.41|320.26|320.41|320.26|320.61|320.46|320.31|320.16|268
1607415300000|2020-12-08 08:15:00|320.46|320.31|320.71|320.56|320.76|320.56|320.46|320.31|131
1607415600000|2020-12-08 08:20:00|320.76|320.61|320.86|320.71|320.86|320.71|320.71|320.56|204
1607415900000|2020-12-08 08:25:00|320.91|320.76|320.66|320.46|320.96|320.81|320.56|320.36|215
1607416200000|2020-12-08 08:30:00|320.71|320.51|320.51|320.36|320.71|320.56|320.51|320.36|186
1607416500000|2020-12-08 08:35:00|320.56|320.41|320.61|320.46|320.61|320.46|320.41|320.21|186
1607416800000|2020-12-08 08:40:00|320.66|320.41|320.86|320.71|320.91|320.76|320.51|320.36|146
1607417100000|2020-12-08 08:45:00|320.91|320.76|320.76|320.61|321.11|320.91|320.66|320.51|392
1607417400000|2020-12-08 08:50:00|320.81|320.66|320.56|320.41|320.86|320.71|320.51|320.36|204
1607417700000|2020-12-08 08:55:00|320.61|320.46|320.71|320.51|320.81|320.66|320.61|320.46|237
1607418000000|2020-12-08 09:00:00|320.66|320.41|320.66|320.51|321.06|320.91|320.46|320.26|684
1607418300000|2020-12-08 09:05:00|320.61|320.46|320.96|320.76|320.96|320.81|320.61|320.46|293
1607418600000|2020-12-08 09:10:00|320.91|320.71|321.26|321.01|321.31|321.11|320.91|320.71|290
1607418900000|2020-12-08 09:15:00|321.31|321.06|321.21|321.01|321.31|321.11|321.01|320.81|89
1607419200000|2020-12-08 09:20:00|321.36|320.76|321.26|320.66|321.36|320.76|321.26|320.66|0
1607419500000|2020-12-08 09:25:00|321.16|320.56|321.16|320.56|321.16|320.56|321.16|320.56|7
1607419800000|2020-12-08 09:30:00|321.26|320.66|321.16|320.56|321.26|320.66|321.16|320.56|0
1607420100000|2020-12-08 09:35:00|321.06|320.46|320.66|320.06|321.16|320.56|320.56|319.96|0
1607420700000|2020-12-08 09:45:00|320.76|320.16|320.76|320.16|320.76|320.16|320.66|320.06|0
1607421000000|2020-12-08 09:50:00|321.06|320.71|320.81|320.61|321.11|320.91|320.81|320.61|40
1607421300000|2020-12-08 09:55:00|320.76|320.66|320.76|320.56|320.76|320.66|320.76|320.56|20
1607421600000|2020-12-08 10:00:00|320.71|320.51|320.51|320.31|320.71|320.51|320.46|320.31|28
1607421900000|2020-12-08 10:05:00|320.46|320.26|320.56|320.36|320.56|320.36|320.36|320.16|25
1607422200000|2020-12-08 10:10:00|320.51|320.31|320.46|320.31|320.56|320.36|320.46|320.26|6
1607422500000|2020-12-08 10:15:00|320.51|320.36|320.46|320.31|320.51|320.36|320.46|320.31|8
1607422800000|2020-12-08 10:20:00|320.41|320.26|320.41|320.26|320.41|320.26|320.41|320.21|16
1607423100000|2020-12-08 10:25:00|320.46|320.21|320.41|320.26|320.51|320.31|320.36|320.21|18
1607423400000|2020-12-08 10:30:00|320.36|320.21|320.41|320.21|320.41|320.26|320.36|320.21|10
1607423700000|2020-12-08 10:35:00|320.36|320.16|320.46|320.26|320.46|320.26|320.31|320.16|11
1607424000000|2020-12-08 10:40:00|320.41|320.31|320.41|320.26|320.51|320.31|320.41|320.26|6
1607424300000|2020-12-08 10:45:00|320.36|320.21|320.36|320.16|320.36|320.21|320.31|320.16|7
1607424600000|2020-12-08 10:50:00|320.46|320.21|320.46|320.31|320.56|320.36|320.46|320.21|18
1607424900000|2020-12-08 10:55:00|320.41|320.26|320.31|320.16|320.46|320.26|320.31|320.16|26
1607425200000|2020-12-08 11:00:00|320.26|320.11|320.26|320.11|320.26|320.11|320.21|320.06|25
1607425500000|2020-12-08 11:05:00|320.31|320.06|320.21|320.06|320.31|320.16|320.11|319.91|38
1607425800000|2020-12-08 11:10:00|320.26|320.01|320.26|320.06|320.26|320.06|320.16|320.01|1
1607426100000|2020-12-08 11:15:00|320.21|320.11|320.11|319.96|320.26|320.11|320.06|319.86|8
1607426400000|2020-12-08 11:20:00|320.06|319.91|320.21|320.01|320.21|320.06|320.06|319.86|2
1607426700000|2020-12-08 11:25:00|320.26|320.06|320.31|320.11|320.31|320.11|320.26|320.01|0
1607427000000|2020-12-08 11:30:00|320.26|320.16|320.26|320.06|320.31|320.16|320.21|320.06|0
1607427300000|2020-12-08 11:35:00|320.21|320.11|320.21|320.01|320.26|320.11|320.21|320.01|2
1607427600000|2020-12-08 11:40:00|320.16|320.06|320.11|319.91|320.26|320.06|320.06|319.91|14
1607427900000|2020-12-08 11:45:00|320.06|319.86|319.91|319.76|320.11|319.91|319.91|319.71|6
1607428200000|2020-12-08 11:50:00|319.86|319.71|319.96|319.81|319.96|319.81|319.86|319.71|25
1607428500000|2020-12-08 11:55:00|319.91|319.76|319.76|319.56|319.96|319.81|319.71|319.56|23
1607428800000|2020-12-08 12:00:00|319.81|319.61|319.96|319.76|319.96|319.76|319.76|319.61|11
1607429100000|2020-12-08 12:05:00|320.01|319.71|319.91|319.76|320.01|319.76|319.91|319.71|1
1607429400000|2020-12-08 12:10:00|319.96|319.71|320.01|319.76|320.01|319.76|319.86|319.71|1
1607429700000|2020-12-08 12:15:00|319.96|319.81|320.06|319.81|320.06|319.81|319.96|319.81|0
1607430000000|2020-12-08 12:20:00|320.01|319.86|320.06|319.86|320.11|319.86|320.01|319.86|0
1607430300000|2020-12-08 12:25:00|320.11|319.91|320.06|319.86|320.16|319.91|320.06|319.86|0
1607430600000|2020-12-08 12:30:00|320.01|319.91|320.16|320.01|320.16|320.01|320.01|319.91|9
1607430900000|2020-12-08 12:35:00|320.21||320.16||320.21||320.16||4
1607431200000|2020-12-08 12:40:00|320.21|319.96|320.16|320.01|320.21|320.06|320.16|319.96|4
1607431500000|2020-12-08 12:45:00|320.21|320.06|320.26|320.06|320.31|320.11|320.16|320.06|0
1607431800000|2020-12-08 12:50:00|320.21|320.01|320.26|320.06|320.26|320.06|320.16|319.96|2
1607432100000|2020-12-08 12:55:00|320.31|320.11|320.31|320.11|320.31|320.16|320.21|320.06|5
1607432400000|2020-12-08 13:00:00|320.36|320.16|320.36|320.16|320.36|320.16|320.31|320.11|5
1607432700000|2020-12-08 13:05:00|320.31|320.11|320.36|320.16|320.36|320.16|320.26|320.11|6
1607433000000|2020-12-08 13:10:00|320.31|320.21|320.41|320.26|320.46|320.26|320.31|320.21|2
1607433300000|2020-12-08 13:15:00|320.46|320.31|320.51|320.36|320.66|320.51|320.46|320.31|6
1607433600000|2020-12-08 13:20:00|320.56|320.41|320.56|320.41|320.61|320.46|320.56|320.41|14
1607433900000|2020-12-08 13:25:00||320.36||320.41||320.41||320.36|7
1607434200000|2020-12-08 13:30:00|320.61||320.56||320.61||320.56||3
1607434500000|2020-12-08 13:35:00|320.61|320.46|320.61|320.41|320.61|320.46|320.56|320.41|10
1607434800000|2020-12-08 13:40:00|320.56|320.46|320.56|320.41|320.61|320.46|320.56|320.41|18
1607435100000|2020-12-08 13:45:00|320.51|320.36|320.56|320.41|320.56|320.41|320.46|320.31|13
1607435400000|2020-12-08 13:50:00|320.51|320.36|320.51|320.36|320.61|320.41|320.51|320.36|9
1607435700000|2020-12-08 13:55:00|320.56|320.41|320.56|320.41|320.56|320.41|320.51|320.36|7
1607436000000|2020-12-08 14:00:00|320.61|320.46|320.61|320.41|320.66|320.46|320.56|320.41|4
1607436300000|2020-12-08 14:05:00|320.56|320.36|320.56|320.41|320.61|320.41|320.51|320.36|10
1607436600000|2020-12-08 14:10:00|320.61|320.36|320.61|320.41|320.61|320.41|320.61|320.36|10
1607436900000|2020-12-08 14:15:00|320.56|320.46|320.51|320.36|320.61|320.46|320.51|320.36|32
1607437200000|2020-12-08 14:20:00|320.56|320.31|320.56|320.41|320.56|320.41|320.56|320.31|13
1607437500000|2020-12-08 14:25:00|320.51|320.36|320.51|320.36|320.51|320.41|320.51|320.36|7
1607437800000|2020-12-08 14:30:00|320.56|320.31|320.66|320.51|320.71|320.56|320.51|320.31|82
1607438100000|2020-12-08 14:35:00|320.71|320.56|320.86|320.71|320.96|320.76|320.71|320.51|26
1607438400000|2020-12-08 14:40:00|320.81|320.66|321.11|320.96|321.11|320.96|320.81|320.66|44
1607438700000|2020-12-08 14:45:00|321.06|320.91|321.01|320.86|321.06|320.91|320.91|320.76|70
1607439000000|2020-12-08 14:50:00|320.96|320.81|320.96|320.81|321.06|320.91|320.91|320.76|41
1607439300000|2020-12-08 14:55:00|321.01|320.76|320.91|320.76|321.01|320.81|320.86|320.66|44
1607439600000|2020-12-08 15:00:00|320.96|320.81|320.86|320.71|321.01|320.81|320.86|320.71|41
1607439900000|2020-12-08 15:05:00|320.91|320.76|321.01|320.86|321.06|320.91|320.91|320.76|41
1607440200000|2020-12-08 15:10:00|320.96|320.81|320.86|320.71|321.01|320.86|320.86|320.66|48
1607440500000|2020-12-08 15:15:00|320.81|320.66|320.51|320.31|320.81|320.66|320.51|320.31|20
1607440800000|2020-12-08 15:20:00|320.41|320.36|320.41|320.26|320.41|320.36|320.41|320.21|7
1607441100000|2020-12-08 15:25:00|320.46|320.21|320.66|320.51|320.66|320.51|320.46|320.21|23
1607441400000|2020-12-08 15:30:00|320.71|320.46|320.71|320.51|320.86|320.71|320.61|320.41|16
1607441700000|2020-12-08 15:35:00|320.76|320.56|320.76|320.56|320.86|320.66|320.76|320.51|7
1607442000000|2020-12-08 15:40:00|320.81|320.61|320.76|320.56|320.86|320.66|320.71|320.51|7
1607442300000|2020-12-08 15:45:00|320.71|320.61|320.86|320.66|320.86|320.66|320.71|320.51|1
1607442600000|2020-12-08 15:50:00|320.91|320.71|320.86|320.66|320.91|320.71|320.81|320.61|9
1607442900000|2020-12-08 15:55:00|320.91|320.71|321.01|320.81|321.01|320.81|320.91|320.66|6
1607443200000|2020-12-08 16:00:00|321.06|320.86|321.16|320.96|321.16|320.96|321.01|320.81|39
1607443500000|2020-12-08 16:05:00|321.11|321.01|321.11|320.91|321.11|321.01|321.06|320.91|12
1607443800000|2020-12-08 16:10:00|321.06|320.96|321.06|320.91|321.11|320.96|321.06|320.91|9
1607444100000|2020-12-08 16:15:00|321.11|320.96|321.16|321.01|321.16|321.01|321.06|320.91|8
1607444400000|2020-12-08 16:20:00|321.11|320.96|321.11|320.96|321.21|321.06|321.11|320.96|12
1607444700000|2020-12-08 16:25:00|321.06|320.91|321.21|321.06|321.21|321.06|321.06|320.91|2
1607445000000|2020-12-08 16:30:00|321.26|321.01|321.16|321.01|321.31|321.16|321.16|321.01|51
1607445300000|2020-12-08 16:35:00|321.21|321.06|321.11|320.91|321.26|321.11|321.06|320.91|26
1607445600000|2020-12-08 16:40:00|321.06|320.86|321.06|320.86|321.11|320.91|320.96|320.81|14
1607445900000|2020-12-08 16:45:00|321.11|320.91|321.11|320.91|321.11|320.96|321.06|320.86|0
1607446200000|2020-12-08 16:50:00|321.16|320.96|321.11|320.96|321.16|321.01|321.11|320.96|1
1607446500000|2020-12-08 16:55:00|321.16|320.91|321.21|321.06|321.21|321.06|321.11|320.91|1
1607446800000|2020-12-08 17:00:00|321.26|321.11|321.26|321.11|321.26|321.11|321.21|321.11|4
1607447100000|2020-12-08 17:05:00|321.31|321.16|321.11|320.96|321.31|321.16|321.11|320.91|46
1607447400000|2020-12-08 17:10:00|321.16|321.01|321.11|320.91|321.16|321.01|321.11|320.91|9
1607447700000|2020-12-08 17:15:00|321.06|320.96|321.11|320.91|321.11|320.96|321.06|320.91|0
1607448000000|2020-12-08 17:20:00|321.16|320.96|321.16|320.96|321.21|321.01|321.16|320.91|2
1607448300000|2020-12-08 17:25:00|321.21|321.01|321.36|321.16|321.36|321.16|321.16|321.01|24
1607448600000|2020-12-08 17:30:00|321.31|321.11|321.36|321.21|321.41|321.21|321.26|321.11|34
1607448900000|2020-12-08 17:35:00|321.41|321.16|321.41|321.26|321.41|321.26|321.31|321.16|17
1607449200000|2020-12-08 17:40:00|321.36|321.21|321.46|321.31|321.51|321.31|321.36|321.21|25
1607449500000|2020-12-08 17:45:00|321.41|321.26|321.31|321.11|321.41|321.26|321.31|321.11|4
1607449800000|2020-12-08 17:50:00|321.36|321.16|321.41|321.21|321.46|321.26|321.36|321.11|10
1607450100000|2020-12-08 17:55:00|321.36|321.26|321.31|321.16|321.41|321.26|321.31|321.11|0
1607450400000|2020-12-08 18:00:00|321.36|321.21|321.36|321.16|321.36|321.21|321.36|321.16|2
1607450700000|2020-12-08 18:05:00|321.41|321.21|321.46|321.31|321.46|321.31|321.41|321.21|9
1607451000000|2020-12-08 18:10:00|321.51|321.36|321.46|321.31|321.56|321.36|321.46|321.31|4
1607451300000|2020-12-08 18:15:00|321.41|321.26|321.46|321.31|321.51|321.31|321.41|321.26|16
1607451600000|2020-12-08 18:20:00|321.41|321.26|321.41|321.26|321.41|321.26|321.41|321.21|2
1607451900000|2020-12-08 18:25:00|321.46|321.31|321.46|321.26|321.46|321.31|321.41|321.26|11
1607452200000|2020-12-08 18:30:00|321.41|321.31|321.41|321.26|321.46|321.31|321.41|321.26|3
1607452500000|2020-12-08 18:35:00|321.46|321.31|321.36|321.21|321.56|321.36|321.36|321.21|15
1607452800000|2020-12-08 18:40:00|321.41|321.26|321.41|321.26|321.46|321.31|321.41|321.21|9
1607453100000|2020-12-08 18:45:00|321.46||321.41||321.46||321.41||1
1607453400000|2020-12-08 18:50:00|321.46|321.21|321.46|321.26|321.51|321.31|321.36|321.21|8
1607453700000|2020-12-08 18:55:00|321.41||321.41||321.46||321.41||0
1607454000000|2020-12-08 19:00:00|321.46|321.31|321.46|321.31|321.46|321.31|321.41|321.26|1
1607454300000|2020-12-08 19:05:00|321.41|321.26|321.46|321.26|321.46|321.26|321.41|321.21|2
1607454600000|2020-12-08 19:10:00|321.41|321.31|321.51|321.36|321.51|321.36|321.41|321.26|0
1607454900000|2020-12-08 19:15:00|321.56|321.41|321.56|321.41|321.56|321.41|321.51|321.41|2
1607455200000|2020-12-08 19:20:00|321.61|321.46|321.61|321.46|321.66|321.51|321.61|321.46|7
1607455500000|2020-12-08 19:25:00|321.66|321.51|321.71|321.56|321.76|321.61|321.66|321.46|14
1607455800000|2020-12-08 19:30:00|321.76|321.61|321.66|321.46|321.76|321.61|321.61|321.41|14
1607456100000|2020-12-08 19:35:00|321.61|321.41|321.56|321.41|321.66|321.41|321.56|321.41|1
1607456400000|2020-12-08 19:40:00|||||||||2
1607456700000|2020-12-08 19:45:00|321.51|321.36|321.51|321.36|321.56|321.41|321.51|321.36|5
1607457000000|2020-12-08 19:50:00|321.56|321.31|321.61|321.41|321.61|321.46|321.56|321.31|11
1607457300000|2020-12-08 19:55:00|321.66|321.46|321.61|321.46|321.66|321.51|321.61|321.41|12
1607457600000|2020-12-08 20:00:00|321.56|321.41|321.61|321.41|321.66|321.51|321.56|321.41|15
1607457900000|2020-12-08 20:05:00|321.66|321.46|321.61|321.46|321.66|321.46|321.61|321.46|0
1607458200000|2020-12-08 20:10:00|321.66|321.51|321.66|321.46|321.66|321.51|321.56|321.41|18
1607458500000|2020-12-08 20:15:00|321.61|321.51|321.51|321.36|321.61|321.51|321.51|321.31|7
1607458800000|2020-12-08 20:20:00|321.56|321.41|321.61|321.41|321.61|321.46|321.56|321.41|2
1607459100000|2020-12-08 20:25:00|321.66|321.46|321.61|321.46|321.71|321.51|321.61|321.41|6
1607459400000|2020-12-08 20:30:00|321.66|321.51|321.61|321.41|321.66|321.51|321.61|321.41|3
1607459700000|2020-12-08 20:35:00|321.56||321.56||321.56||321.56||0
1607460000000|2020-12-08 20:40:00|321.51|321.36|321.51|321.31|321.56|321.36|321.51|321.31|3
1607460300000|2020-12-08 20:45:00|321.46|321.26|321.41|321.21|321.46|321.26|321.31|321.16|23
1607460600000|2020-12-08 20:50:00|321.36|321.26|321.51|321.36|321.56|321.36|321.36|321.21|6
1607460900000|2020-12-08 20:55:00|321.56|321.31|321.51|321.26|321.56|321.36|321.46|321.21|13
1607461200000|2020-12-08 21:00:00|321.56|321.21|321.66|321.46|321.66|321.46|321.51|321.21|31
1607461500000|2020-12-08 21:05:00|321.61|321.41|321.56|321.41|321.66|321.46|321.56|321.41|12
1607461800000|2020-12-08 21:10:00|321.51|321.36|321.76|321.16|321.76|321.41|321.51|321.06|12
1607463000000|2020-12-08 21:30:00|321.86|321.26|321.86|321.26|321.86|321.26|321.76|321.16|0
1607463300000|2020-12-08 21:35:00|321.76|321.16|321.86|321.26|321.86|321.26|321.76|321.16|0
1607463600000|2020-12-08 21:40:00|321.76|321.16|321.76|321.16|321.86|321.26|321.76|321.16|0
1607463900000|2020-12-08 21:45:00|321.86|321.26|321.86|321.26|321.86|321.26|321.76|321.16|0
1607464200000|2020-12-08 21:50:00|321.76|321.16|321.86|321.26|321.86|321.26|321.76|321.16|0
1607464500000|2020-12-08 21:55:00|321.96|321.36|321.86|321.26|321.96|321.36|321.86|321.26|0
1607464800000|2020-12-08 22:00:00|321.96|321.36|321.96|321.36|321.96|321.36|321.96|321.36|0
1607465100000|2020-12-08 22:05:00|321.86|321.26|321.86|321.26|321.86|321.26|321.86|321.26|0
1607465700000|2020-12-08 22:15:00|321.96|321.36|321.96|321.36|321.96|321.36|321.96|321.36|0
1607468400000|2020-12-08 23:00:00|322.26|321.66|322.36|321.76|322.66|322.06|322.26|321.66|0
1607468700000|2020-12-08 23:05:00|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1607469000000|2020-12-08 23:10:00|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1607469300000|2020-12-08 23:15:00|322.46|321.86|322.36|321.76|322.46|321.86|322.36|321.76|0
1607469900000|2020-12-08 23:25:00|322.26|321.66|322.36|321.76|322.36|321.76|322.26|321.66|0
1607470200000|2020-12-08 23:30:00|322.26|321.66|322.27|321.67|322.37|321.77|322.26|321.66|0
1607470500000|2020-12-08 23:35:00|322.17|321.57|322.27|321.67|322.27|321.67|322.17|321.57|0
1607470800000|2020-12-08 23:40:00|322.17|321.57|322.27|321.67|322.27|321.67|322.17|321.57|0
1607471100000|2020-12-08 23:45:00|322.17|321.57|322.27|321.67|322.27|321.67|322.17|321.57|0
1607471400000|2020-12-08 23:50:00|322.17|321.57|322.27|321.67|322.37|321.77|322.17|321.57|0
1607471700000|2020-12-08 23:55:00|322.37|321.77|322.27|321.67|322.37|321.77|322.27|321.67|0
1607472000000|2020-12-09 00:00:00|322.17|321.57|322.57|321.97|322.57|321.97|322.17|321.57|0
1607472300000|2020-12-09 00:05:00|322.77|322.17|323.07|322.47|323.17|322.57|322.77|322.17|0
1607472600000|2020-12-09 00:10:00|323.17|322.57|323.27|322.67|323.47|322.87|323.07|322.47|0
1607472900000|2020-12-09 00:15:00|323.37|322.77|323.17|322.57|323.37|322.77|323.17|322.57|0
1607473200000|2020-12-09 00:20:00|322.87|322.27|322.67|322.07|322.87|322.27|322.67|322.07|0
1607473500000|2020-12-09 00:25:00|322.77|322.17|322.67|322.07|322.77|322.17|322.57|321.97|0
1607473800000|2020-12-09 00:30:00|322.07|321.72|321.67|321.52|322.22|322.02|321.47|321.32|232
1607474100000|2020-12-09 00:35:00|321.72|321.57|321.62|321.47|321.82|321.62|321.62|321.47|89
1607474400000|2020-12-09 00:40:00|321.57|321.42|321.12|320.97|321.57|321.47|321.07|320.92|191
1607474700000|2020-12-09 00:45:00|321.17|321.02|321.72|321.57|321.97|321.82|321.17|321.02|152
1607475000000|2020-12-09 00:50:00|321.67|321.52|321.82|321.67|321.92|321.77|321.67|321.47|68
1607475300000|2020-12-09 00:55:00|321.77|321.62|321.42|321.22|321.77|321.62|321.32|321.17|197
1607475600000|2020-12-09 01:00:00|321.12|320.97|322.82|322.62|322.97|322.82|320.97|320.82|884
1607475900000|2020-12-09 01:05:00|322.77|322.47|322.97|322.77|323.02|322.82|322.37|322.22|383
1607476200000|2020-12-09 01:10:00|322.92|322.82|322.87|322.72|323.12|322.97|322.77|322.62|274
1607476500000|2020-12-09 01:15:00|322.82|322.67|321.92|321.72|322.82|322.67|321.87|321.67|395
1607476800000|2020-12-09 01:20:00|321.97|321.77|321.97|321.82|322.42|322.22|321.57|321.42|595
1607477100000|2020-12-09 01:25:00|322.02|321.87|322.22|322.02|322.27|322.12|321.77|321.62|199
1607477400000|2020-12-09 01:30:00|322.32|322.07|322.42|322.27|322.72|322.57|322.12|321.97|272
1607477700000|2020-12-09 01:35:00|322.47|322.22|322.52|322.32|322.57|322.42|322.32|322.17|129
1607478000000|2020-12-09 01:40:00|322.47|322.37|322.47|322.27|322.72|322.52|322.27|322.07|177
1607478300000|2020-12-09 01:45:00|322.52|322.32|322.27|322.07|322.52|322.37|322.17|322.02|170
1607478600000|2020-12-09 01:50:00|322.32|322.12|322.12|321.92|322.47|322.32|321.97|321.82|136
1607478900000|2020-12-09 01:55:00|322.17|321.97|321.87|321.72|322.17|321.97|321.82|321.62|147
1607479200000|2020-12-09 02:00:00|321.92|321.67|322.27|322.07|322.27|322.12|321.82|321.67|305
1607479500000|2020-12-09 02:05:00|322.22|322.12|322.37|322.17|322.57|322.42|322.22|322.02|154
1607479800000|2020-12-09 02:10:00|322.32|322.22|322.22|322.07|322.52|322.37|322.12|321.97|199
1607480100000|2020-12-09 02:15:00|322.17|322.02|322.22|322.07|322.42|322.27|322.12|321.92|266
1607480400000|2020-12-09 02:20:00|322.27|322.12|322.47|322.27|322.47|322.32|322.27|322.07|161
1607480700000|2020-12-09 02:25:00|322.52|322.32|322.57|322.42|322.67|322.52|322.32|322.17|247
1607481000000|2020-12-09 02:30:00|322.62|322.47|322.62|322.47|322.77|322.62|322.47|322.27|207
1607481300000|2020-12-09 02:35:00|322.67|322.52|322.62|322.42|322.82|322.67|322.57|322.42|133
1607481600000|2020-12-09 02:40:00|322.67|322.47|322.87|322.72|322.92|322.77|322.67|322.47|149
1607481900000|2020-12-09 02:45:00|322.82|322.67|322.92|322.77|322.97|322.82|322.62|322.47|192
1607482200000|2020-12-09 02:50:00|322.87|322.72|322.82|322.67|322.97|322.82|322.82|322.62|117
1607482500000|2020-12-09 02:55:00|322.87|322.72|322.87|322.72|322.92|322.77|322.77|322.62|168
1607482800000|2020-12-09 03:00:00|322.82|322.67|322.82|322.67|322.97|322.82|322.72|322.57|107
1607483100000|2020-12-09 03:05:00|322.77|322.62|322.77|322.62|322.77|322.62|322.62|322.47|135
1607483400000|2020-12-09 03:10:00|322.72|322.57|322.47|322.32|322.72|322.57|322.47|322.32|172
1607483700000|2020-12-09 03:15:00|322.42|322.27|322.62|322.47|322.67|322.47|322.42|322.27|138
1607484000000|2020-12-09 03:20:00|322.67|322.52|322.57|322.42|322.77|322.62|322.52|322.37|144
1607484300000|2020-12-09 03:25:00|322.62|322.47|322.62|322.47|322.67|322.52|322.52|322.37|117
1607484600000|2020-12-09 03:30:00|322.67|322.52|322.97|322.82|322.97|322.82|322.67|322.52|171
1607484900000|2020-12-09 03:35:00|322.92|322.77|323.12|322.97|323.17|323.02|322.87|322.67|168
1607485200000|2020-12-09 03:40:00|323.17|323.02|323.17|323.02|323.22|323.02|323.07|322.92|148
1607485500000|2020-12-09 03:45:00|323.12|322.97|323.12|322.97|323.22|323.02|323.12|322.97|118
1607485800000|2020-12-09 03:50:00|323.17|323.02|323.07|322.92|323.22|323.07|323.07|322.92|124
1607486100000|2020-12-09 03:55:00|323.12|322.97|323.07|322.92|323.12|322.97|322.92|322.72|120
1607486400000|2020-12-09 04:00:00|323.12|322.97|323.07|322.92|323.12|322.97|323.02|322.87|60
1607486700000|2020-12-09 04:05:00|323.12|322.97|323.17|323.02|323.32|323.17|323.12|322.97|70
1607487000000|2020-12-09 04:10:00|323.12|322.97|323.02|322.87|323.17|322.97|323.02|322.87|63
1607487300000|2020-12-09 04:15:00|323.07|322.92|323.07|322.92|323.07|322.92|323.07|322.92|32
1607487600000|2020-12-09 04:20:00|323.12|322.97|323.02|322.87|323.22|323.07|323.02|322.87|80
1607487900000|2020-12-09 04:25:00|323.07|322.92|323.02|322.87|323.07|322.92|322.97|322.82|49
1607488200000|2020-12-09 04:30:00|323.07|322.92|323.17|323.02|323.17|323.02|322.97|322.82|77
1607488500000|2020-12-09 04:35:00|323.22|323.07|323.32|323.12|323.37|323.22|323.22|323.07|98
1607488800000|2020-12-09 04:40:00|323.27|323.07|323.22|323.07|323.27|323.12|323.17|323.02|53
1607489100000|2020-12-09 04:45:00|323.27|323.12|323.17|323.02|323.27|323.12|323.17|322.97|48
1607489400000|2020-12-09 04:50:00|323.22|323.07|323.12|322.97|323.22|323.07|323.12|322.92|57
1607489700000|2020-12-09 04:55:00|323.07|322.92|323.12|322.97|323.12|322.97|323.07|322.92|58
1607490000000|2020-12-09 05:00:00|323.17|323.02|323.22|323.07|323.27|323.12|323.07|322.92|171
1607490300000|2020-12-09 05:05:00|323.17|323.02|323.22|323.07|323.27|323.12|323.17|322.97|91
1607490600000|2020-12-09 05:10:00|323.17|323.02|323.17|323.02|323.22|323.07|323.17|323.02|42
1607490900000|2020-12-09 05:15:00|323.22|323.07|322.97|322.82|323.22|323.07|322.97|322.82|154
1607491200000|2020-12-09 05:20:00|323.02|322.87|323.07|322.92|323.07|322.92|322.97|322.87|84
1607491500000|2020-12-09 05:25:00|323.02|322.87|322.87|322.72|323.02|322.87|322.82|322.62|142
1607491800000|2020-12-09 05:30:00|322.92|322.77|323.17|323.02|323.17|323.02|322.92|322.77|78
1607492100000|2020-12-09 05:35:00|323.12|322.97|323.32|323.17|323.32|323.17|323.12|322.92|66
1607492400000|2020-12-09 05:40:00|323.37|323.22|323.42|323.27|323.47|323.32|323.32|323.22|74
1607492700000|2020-12-09 05:45:00|323.37|323.22|323.57|323.37|323.57|323.42|323.37|323.22|84
1607493000000|2020-12-09 05:50:00|323.52|323.32|323.67|323.47|323.82|323.62|323.52|323.32|199
1607493300000|2020-12-09 05:55:00|323.62|323.42|323.42|323.27|323.72|323.52|323.32|323.17|161
1607493600000|2020-12-09 06:00:00|323.47|323.32|323.67|323.52|323.67|323.52|323.32|323.17|65
1607493900000|2020-12-09 06:05:00|323.72|323.57|323.72|323.57|323.77|323.62|323.62|323.42|180
1607494200000|2020-12-09 06:10:00|323.67|323.52|323.77|323.62|323.77|323.62|323.62|323.47|91
1607494500000|2020-12-09 06:15:00|323.82|323.67|323.72|323.57|323.82|323.67|323.67|323.52|91
1607494800000|2020-12-09 06:20:00|323.77|323.62|323.82|323.62|323.82|323.67|323.62|323.47|81
1607495100000|2020-12-09 06:25:00|323.77|323.57|323.52|323.37|323.77|323.62|323.52|323.37|65
1607495400000|2020-12-09 06:30:00|323.47|323.32|323.57|323.37|323.62|323.47|323.47|323.32|102
1607495700000|2020-12-09 06:35:00|323.52|323.42|323.47|323.27|323.62|323.42|323.47|323.27|53
1607496000000|2020-12-09 06:40:00|323.42|323.32|323.62|323.47|323.67|323.52|323.42|323.27|232
1607496300000|2020-12-09 06:45:00|323.57|323.42|323.57|323.37|323.82|323.67|323.52|323.32|240
1607496600000|2020-12-09 06:50:00|323.52|323.32|323.47|323.32|323.52|323.37|323.47|323.32|89
1607496900000|2020-12-09 06:55:00|323.42|323.27|323.62|323.42|323.67|323.52|323.42|323.27|185
1607497200000|2020-12-09 07:00:00|323.57|323.47|323.52|323.32|323.77|323.62|323.47|323.32|210
1607497500000|2020-12-09 07:05:00|323.47|323.37|323.52|323.37|323.57|323.42|323.27|323.12|264
1607497800000|2020-12-09 07:10:00|323.57|323.32|323.47|323.32|323.57|323.42|323.42|323.22|78
1607498100000|2020-12-09 07:15:00|323.42|323.27|323.52|323.37|323.62|323.47|323.42|323.27|129
1607498400000|2020-12-09 07:20:00|323.57|323.42|323.47|323.32|323.57|323.42|323.47|323.27|112
1607498700000|2020-12-09 07:25:00|323.42|323.27|323.47|323.32|323.62|323.42|323.42|323.27|115
1607499000000|2020-12-09 07:30:00|323.52|323.37|323.47|323.32|323.52|323.37|323.47|323.27|80
1607499300000|2020-12-09 07:35:00|323.52|323.37|323.57|323.42|323.67|323.52|323.52|323.37|143
1607499600000|2020-12-09 07:40:00|323.62|323.37|323.47|323.32|323.62|323.47|323.47|323.32|104
1607499900000|2020-12-09 07:45:00|323.52|323.37|323.52|323.37|323.57|323.42|323.52|323.32|79
1607500200000|2020-12-09 07:50:00|323.47|323.32|323.47|323.32|323.62|323.42|323.47|323.27|151
1607500500000|2020-12-09 07:55:00|323.42|323.27|323.42|323.27|323.42|323.27|323.22|323.07|184
1607500800000|2020-12-09 08:00:00|323.37|323.22|323.32|323.17|323.47|323.32|323.27|323.12|185
1607501100000|2020-12-09 08:05:00|323.37|323.22|323.37|323.17|323.37|323.22|323.27|323.12|147
1607501400000|2020-12-09 08:10:00|323.32|323.22|323.62|323.42|323.62|323.47|323.32|323.17|149
1607501700000|2020-12-09 08:15:00|323.57|323.37|323.52|323.37|323.57|323.42|323.47|323.32|79
1607502000000|2020-12-09 08:20:00|323.47|323.32|323.42|323.27|323.57|323.42|323.37|323.17|155
1607502300000|2020-12-09 08:25:00|323.52|323.32|323.62|323.42|323.77|323.62|323.52|323.32|204
1607502600000|2020-12-09 08:30:00|323.67|323.47|323.27|323.12|323.67|323.52|323.27|323.07|255
1607502900000|2020-12-09 08:35:00|323.32|323.17|323.52|323.32|323.52|323.37|323.27|323.07|115
1607503200000|2020-12-09 08:40:00|323.57|323.37|323.72|323.57|323.77|323.62|323.52|323.37|411
1607503500000|2020-12-09 08:45:00|323.77|323.62|323.92|323.77|323.92|323.77|323.77|323.62|175
1607503800000|2020-12-09 08:50:00|323.97|323.82|323.67|323.52|323.97|323.82|323.62|323.47|616
1607504100000|2020-12-09 08:55:00|323.72|323.57|323.67|323.52|323.72|323.57|323.52|323.37|435
1607504400000|2020-12-09 09:00:00|323.72|323.57|323.57|323.42|323.77|323.62|323.47|323.32|697
1607504700000|2020-12-09 09:05:00|323.52|323.37|323.42|323.27|323.57|323.42|323.42|323.27|157
1607505000000|2020-12-09 09:10:00|323.37|323.17|323.27|323.07|323.42|323.22|323.17|323.02|201
1607505300000|2020-12-09 09:15:00|323.32|323.02|323.17|322.97|323.32|323.17|323.12|322.97|145
1607505600000|2020-12-09 09:20:00|323.47|322.87|323.47|322.87|323.47|322.87|323.37|322.77|4
1607505900000|2020-12-09 09:25:00|323.37|322.77|323.37|322.77|323.47|322.87|323.37|322.77|14
1607506200000|2020-12-09 09:30:00|323.47|322.87|323.37|322.77|323.47|322.87|323.37|322.77|0
1607506800000|2020-12-09 09:40:00|323.47|322.87|323.47|322.87|323.47|322.87|323.37|322.77|0
1607507100000|2020-12-09 09:45:00|323.37|322.77|323.37|322.77|323.47|322.87|323.37|322.77|0
1607507400000|2020-12-09 09:50:00|323.17|322.97|323.12|322.97|323.22|323.02|323.07|322.87|56
1607507700000|2020-12-09 09:55:00|323.17|323.02|323.32|323.07|323.32|323.17|323.17|323.02|34
1607508000000|2020-12-09 10:00:00|323.22|323.02|323.37|323.12|323.37|323.12|323.22|323.02|60
1607508300000|2020-12-09 10:05:00|323.32|323.17|323.27|323.07|323.37|323.17|323.22|323.07|39
1607508600000|2020-12-09 10:10:00|323.22|323.12|323.27|323.12|323.37|323.22|323.22|323.12|13
1607508900000|2020-12-09 10:15:00|323.22|323.07|323.37|323.07|323.37|323.07|323.22|323.07|10
1607509200000|2020-12-09 10:20:00|323.32|323.12|323.37|323.17|323.37|323.17|323.32|323.12|0
1607509500000|2020-12-09 10:25:00|323.32||323.37||323.37||323.32||0
1607509800000|2020-12-09 10:30:00|323.32||323.37||323.37||323.32||3
1607510100000|2020-12-09 10:35:00|323.32||323.32||323.37||323.32||0
1607510400000|2020-12-09 10:40:00|323.37|323.22|323.32|323.12|323.37|323.22|323.32|323.12|5
1607510700000|2020-12-09 10:45:00|323.27|323.07|323.32|323.07|323.32|323.07|323.27|323.07|10
1607511000000|2020-12-09 10:50:00|323.37|323.12|323.37|323.17|323.37|323.17|323.32|323.12|2
1607511300000|2020-12-09 10:55:00|323.42||323.42||323.42||323.37||3
1607511600000|2020-12-09 11:00:00|323.37|323.22|323.47|323.27|323.47|323.27|323.32|323.22|9
1607511900000|2020-12-09 11:05:00|323.42|323.32|323.67|323.47|323.67|323.47|323.42|323.32|43
1607512200000|2020-12-09 11:10:00|323.62||323.62||323.67||323.62||39
1607512500000|2020-12-09 11:15:00|323.67|323.52|323.67|323.52|323.72|323.52|323.67|323.52|53
1607512800000|2020-12-09 11:20:00|323.72|323.47|323.72|323.57|323.72|323.57|323.72|323.47|25
1607513100000|2020-12-09 11:25:00|323.77|323.62|323.82|323.67|323.82|323.67|323.72|323.62|43
1607513400000|2020-12-09 11:30:00|323.77|323.62|323.82|323.67|323.87|323.67|323.77|323.62|30
1607513700000|2020-12-09 11:35:00|323.87|323.62|323.77|323.57|323.87|323.62|323.77|323.57|15
1607514000000|2020-12-09 11:40:00|323.72|323.62|323.67|323.47|323.72|323.62|323.62|323.47|11
1607514300000|2020-12-09 11:45:00|323.62|323.42|323.57|323.42|323.67|323.42|323.57|323.42|6
1607514600000|2020-12-09 11:50:00|323.52|323.37|323.57|323.42|323.57|323.42|323.52|323.32|3
1607514900000|2020-12-09 11:55:00|323.62|323.37|323.57|323.42|323.62|323.47|323.57|323.37|8
1607515200000|2020-12-09 12:00:00|323.52|323.37|323.52|323.32|323.57|323.42|323.52|323.32|11
1607515500000|2020-12-09 12:05:00|323.47||323.47||323.52||323.47||0
1607515800000|2020-12-09 12:10:00|323.57|323.37|323.57|323.42|323.57|323.42|323.52|323.37|9
1607516100000|2020-12-09 12:15:00|323.62|323.47|323.67|323.52|323.67|323.52|323.62|323.47|15
1607516400000|2020-12-09 12:20:00|323.72|323.47|323.67|323.47|323.72|323.47|323.62|323.47|38
1607516700000|2020-12-09 12:25:00|323.62||323.62||323.62||323.62||0
1607517000000|2020-12-09 12:30:00|323.67|323.52|323.62|323.47|323.67|323.52|323.62|323.47|79
1607517300000|2020-12-09 12:35:00|323.57|323.42|323.52|323.32|323.57|323.47|323.52|323.32|84
1607517600000|2020-12-09 12:40:00|323.57|323.37|323.52|323.37|323.57|323.42|323.52|323.32|8
1607517900000|2020-12-09 12:45:00|323.57|323.32|323.57|323.42|323.57|323.42|323.57|323.32|4
1607518200000|2020-12-09 12:50:00|||||||||6
1607518500000|2020-12-09 12:55:00|323.62|323.47|323.62|323.47|323.62|323.47|323.62|323.42|14
1607518800000|2020-12-09 13:00:00|323.67||323.67||323.67||323.62||3
1607519100000|2020-12-09 13:05:00|323.72|323.52|323.67|323.52|323.72|323.52|323.67|323.47|3
1607519400000|2020-12-09 13:10:00|||||||||2
1607519700000|2020-12-09 13:15:00|323.72|323.57|323.67|323.52|323.72|323.57|323.67|323.52|21
1607520000000|2020-12-09 13:20:00|323.72|323.57|323.72|323.57|323.72|323.57|323.72|323.57|3
1607520300000|2020-12-09 13:25:00|323.67|323.52|323.72|323.52|323.72|323.52|323.67|323.52|15
1607520600000|2020-12-09 13:30:00|323.67|323.57|323.72|323.52|323.72|323.57|323.67|323.52|4
1607520900000|2020-12-09 13:35:00|323.67||323.67||323.67||323.67||4
1607521200000|2020-12-09 13:40:00|323.72|323.57|323.72|323.57|323.72|323.57|323.72|323.57|20
1607521500000|2020-12-09 13:45:00|323.77|323.62|323.77|323.62|323.77|323.62|323.77|323.57|7
1607521800000|2020-12-09 13:50:00|323.72|323.57|323.82|323.67|323.82|323.67|323.72|323.57|20
1607522100000|2020-12-09 13:55:00|323.77|323.62|323.77|323.62|323.82|323.67|323.77|323.62|14
1607522400000|2020-12-09 14:00:00|||||||||1
1607522700000|2020-12-09 14:05:00|323.72|323.57|323.72|323.57|323.72|323.57|323.67|323.52|24
1607523000000|2020-12-09 14:10:00||323.52||323.57||323.57||323.52|2
1607523300000|2020-12-09 14:15:00|323.67|323.52|323.62|323.47|323.67|323.52|323.62|323.47|19
1607523600000|2020-12-09 14:20:00|323.57|323.42|323.62|323.47|323.62|323.47|323.57|323.42|5
1607523900000|2020-12-09 14:25:00||323.42||323.47||323.47||323.42|6
1607524200000|2020-12-09 14:30:00|323.57|323.42|323.12|322.97|323.57|323.42|323.12|322.97|68
1607524500000|2020-12-09 14:35:00|323.17|322.92|323.17|323.02|323.27|323.07|323.07|322.92|155
1607524800000|2020-12-09 14:40:00|323.22|322.97|323.32|323.07|323.42|323.22|323.17|322.97|67
1607525100000|2020-12-09 14:45:00|323.27|323.02|322.97|322.77|323.27|323.02|322.87|322.72|75
1607525400000|2020-12-09 14:50:00|322.92|322.72|322.92|322.72|323.02|322.87|322.82|322.67|28
1607525700000|2020-12-09 14:55:00|322.97|322.77|323.02|322.82|323.02|322.87|322.97|322.72|18
1607526000000|2020-12-09 15:00:00|322.97|322.87|322.77|322.57|323.02|322.87|322.72|322.57|37
1607526300000|2020-12-09 15:05:00|322.82|322.62|322.82|322.62|322.87|322.72|322.77|322.57|34
1607526600000|2020-12-09 15:10:00|322.77|322.57|322.52|322.37|322.82|322.62|322.42|322.22|40
1607526900000|2020-12-09 15:15:00|322.57|322.32|322.62|322.37|322.82|322.62|322.37|321.52|289
1607527200000|2020-12-09 15:20:00|322.57|322.42|322.47|322.32|322.62|322.42|322.47|322.32|28
1607527500000|2020-12-09 15:25:00|322.52|322.37|322.62|322.37|322.62|322.37|322.47|322.37|5
1607527800000|2020-12-09 15:30:00|322.57|322.42|322.72|322.52|322.72|322.52|322.57|322.42|26
1607528100000|2020-12-09 15:35:00|322.67|322.47|322.52|322.37|322.72|322.47|322.52|322.32|29
1607528400000|2020-12-09 15:40:00|322.57|322.42|322.52|322.37|322.57|322.42|322.52|322.37|10
1607528700000|2020-12-09 15:45:00|322.57|322.42|322.57|322.37|322.57|322.42|322.42|322.27|20
1607529000000|2020-12-09 15:50:00|322.52|322.32|322.47|322.32|322.57|322.32|322.42|322.27|10
1607529300000|2020-12-09 15:55:00|322.42|322.27|322.47|322.32|322.47|322.32|322.42|322.27|5
1607529600000|2020-12-09 16:00:00|322.42|322.27|322.07|321.87|322.47|322.27|322.07|321.87|96
1607529900000|2020-12-09 16:05:00|322.12|321.82|322.12|321.92|322.17|321.97|321.82|321.67|12
1607530200000|2020-12-09 16:10:00|322.07|321.97|322.12|321.92|322.22|321.97|322.07|321.92|11
1607530500000|2020-12-09 16:15:00|322.07|321.87|322.02|321.82|322.12|321.97|322.02|321.82|15
1607530800000|2020-12-09 16:20:00|322.07|321.77|322.07|321.82|322.07|321.82|321.92|321.72|6
1607531100000|2020-12-09 16:25:00|322.02|321.87|322.02|321.82|322.07|321.87|321.92|321.72|22
1607531400000|2020-12-09 16:30:00|322.07|321.87|321.97|321.77|322.07|321.87|321.87|321.72|14
1607531700000|2020-12-09 16:35:00|321.92|321.72|322.02|321.82|322.02|321.87|321.87|321.72|14
1607532000000|2020-12-09 16:40:00|322.07|321.77|322.07|321.87|322.07|321.87|322.07|321.77|0
1607532300000|2020-12-09 16:45:00|322.02|321.82|321.82|321.62|322.02|321.82|321.82|321.62|3
1607532600000|2020-12-09 16:50:00|321.77|321.57|321.87|321.67|321.87|321.67|321.77|321.57|14
1607532900000|2020-12-09 16:55:00|321.92|321.72|321.97|321.72|321.97|321.72|321.77|321.52|26
1607533200000|2020-12-09 17:00:00|321.92|321.77|321.92|321.77|322.02|321.77|321.92|321.77|3
1607533500000|2020-12-09 17:05:00|321.97|321.82|322.02|321.87|322.02|321.87|321.92|321.77|3
1607533800000|2020-12-09 17:10:00|321.97|321.82|321.92|321.77|322.02|321.82|321.87|321.67|8
1607534100000|2020-12-09 17:15:00|321.97|321.72|321.72|321.52|321.97|321.72|321.72|321.52|20
1607534400000|2020-12-09 17:20:00|321.67|321.57|321.62|321.42|321.77|321.57|321.47|321.27|10
1607534700000|2020-12-09 17:25:00|321.57|321.47|321.72|321.52|321.72|321.52|321.57|321.47|2
1607535000000|2020-12-09 17:30:00|321.67|321.47|321.57|321.37|321.72|321.47|321.47|321.32|2
1607535300000|2020-12-09 17:35:00|321.62|321.32|321.42|321.27|321.62|321.32|321.42|321.27|1
1607535600000|2020-12-09 17:40:00|321.47|321.32|321.42|321.22|321.52|321.32|321.37|321.22|4
1607535900000|2020-12-09 17:45:00|321.37|321.17|321.27|321.12|321.42|321.17|321.22|321.02|8
1607536200000|2020-12-09 17:50:00|321.22|321.07|321.42|321.17|321.42|321.22|320.92|320.67|52
1607536500000|2020-12-09 17:55:00|321.37|321.12|321.52|321.32|321.57|321.32|321.27|321.07|1
1607536800000|2020-12-09 18:00:00|321.47|321.27|321.07|320.87|321.47|321.27|321.07|320.87|22
1607537100000|2020-12-09 18:05:00|321.02|320.77|321.47|321.22|321.47|321.22|320.97|320.77|25
1607537400000|2020-12-09 18:10:00|321.52|321.27|321.32|321.12|321.52|321.27|321.27|321.12|4
1607537700000|2020-12-09 18:15:00|321.37|321.17|321.32|321.12|321.42|321.22|321.12|320.97|20
1607538000000|2020-12-09 18:20:00|321.27|321.17|321.32|321.12|321.47|321.27|321.22|321.02|14
1607538300000|2020-12-09 18:25:00|321.27|321.07|321.17|320.97|321.32|321.12|321.07|320.87|17
1607538600000|2020-12-09 18:30:00|321.12|320.92|320.67|320.47|321.12|320.92|320.67|320.47|21
1607538900000|2020-12-09 18:35:00|320.62|320.42|320.77|320.52|320.82|320.62|320.62|320.32|9
1607539200000|2020-12-09 18:40:00|320.82|320.47|320.87|320.62|320.87|320.67|320.62|320.37|6
1607539500000|2020-12-09 18:45:00|320.92|320.67|320.97|320.77|321.02|320.82|320.82|320.62|10
1607539800000|2020-12-09 18:50:00|320.92|320.67|320.77|320.57|320.97|320.77|320.77|320.52|5
1607540100000|2020-12-09 18:55:00|320.82|320.62|320.27|320.12|320.82|320.62|320.27|320.07|27
1607540400000|2020-12-09 19:00:00|320.32|320.17|320.72|320.57|320.77|320.57|320.32|320.17|18
1607540700000|2020-12-09 19:05:00|320.77|320.52|320.77|320.52|320.82|320.62|320.57|320.37|5
1607541000000|2020-12-09 19:10:00|320.72|320.47|320.72|320.52|320.82|320.62|320.57|320.37|1
1607541300000|2020-12-09 19:15:00|320.67|320.47|320.82|320.62|320.87|320.62|320.57|320.37|8
1607541600000|2020-12-09 19:20:00|320.87|320.67|321.02|320.82|321.02|320.82|320.82|320.57|18
1607541900000|2020-12-09 19:25:00|321.07|320.87|321.27|321.07|321.27|321.07|321.07|320.82|2
1607542200000|2020-12-09 19:30:00|321.22|321.02|321.02|320.82|321.22|321.02|321.02|320.77|4
1607542500000|2020-12-09 19:35:00|321.07|320.87|320.92|320.72|321.07|320.87|320.92|320.67|5
1607542800000|2020-12-09 19:40:00|320.97|320.77|320.87|320.67|321.02|320.87|320.82|320.62|5
1607543100000|2020-12-09 19:45:00|320.92|320.72|321.07|320.87|321.17|320.97|320.92|320.72|8
1607543400000|2020-12-09 19:50:00|321.12|320.92|321.02|320.82|321.12|320.92|320.87|320.67|5
1607543700000|2020-12-09 19:55:00|321.07|320.87|321.07|320.92|321.17|320.97|321.07|320.87|5
1607544000000|2020-12-09 20:00:00|321.02|320.87|321.07|320.87|321.17|320.97|321.02|320.87|15
1607544300000|2020-12-09 20:05:00|321.12|320.92|321.37|321.17|321.37|321.22|321.07|320.92|15
1607544600000|2020-12-09 20:10:00|321.32|321.22|321.22|321.02|321.32|321.22|321.17|321.02|19
1607544900000|2020-12-09 20:15:00|321.17|320.97|321.02|320.82|321.22|320.97|321.02|320.82|22
1607545200000|2020-12-09 20:20:00|321.07|320.87|320.92|320.72|321.12|320.97|320.92|320.72|18
1607545500000|2020-12-09 20:25:00|320.87|320.67|320.97|320.77|320.97|320.82|320.72|320.57|35
1607545800000|2020-12-09 20:30:00|321.02|320.82|321.17|320.97|321.22|321.02|321.02|320.82|12
1607546100000|2020-12-09 20:35:00|321.12|320.92|321.27|321.12|321.32|321.12|321.07|320.87|20
1607546400000|2020-12-09 20:40:00|321.32|321.17|321.57|321.42|321.57|321.42|321.32|321.12|17
1607546700000|2020-12-09 20:45:00|321.52|321.37|321.47|321.27|321.67|321.47|321.47|321.27|8
1607547000000|2020-12-09 20:50:00|321.52|321.32|321.72|321.52|321.77|321.57|321.42|321.17|64
1607547300000|2020-12-09 20:55:00|321.77|321.57|321.77|321.57|321.92|321.77|321.72|321.52|25
1607547600000|2020-12-09 21:00:00|321.82|321.52|321.67|321.47|321.82|321.52|321.62|321.47|8
1607547900000|2020-12-09 21:05:00|321.62|321.52|321.72|321.47|321.77|321.57|321.62|321.47|2
1607548200000|2020-12-09 21:10:00|321.77|321.27|321.67|321.07|321.77|321.37|321.47|321.07|16
1607548500000|2020-12-09 21:15:00|321.57|320.97|321.57|320.97|321.57|320.97|321.57|320.97|0
1607549400000|2020-12-09 21:30:00|321.67|321.07|321.67|321.07|321.67|321.07|321.57|320.97|0
1607549700000|2020-12-09 21:35:00|321.57|320.97|321.57|320.97|321.67|321.07|321.57|320.97|0
1607550600000|2020-12-09 21:50:00|321.67|321.07|321.77|321.17|321.77|321.17|321.57|320.97|0
1607550900000|2020-12-09 21:55:00|321.67|321.07|321.77|321.17|321.77|321.17|321.67|321.07|0
1607551200000|2020-12-09 22:00:00|321.67|321.07|321.77|321.17|321.77|321.17|321.67|321.07|0
1607551500000|2020-12-09 22:05:00|321.67|321.07|321.67|321.07|321.77|321.17|321.67|321.07|0
1607553300000|2020-12-09 22:35:00|321.57|320.97|321.67|321.07|321.67|321.07|321.57|320.97|0
1607553600000|2020-12-09 22:40:00|321.57|320.97|321.67|321.07|321.67|321.07|321.57|320.97|0
1607554800000|2020-12-09 23:00:00|321.57|320.97|321.87|321.27|321.87|321.27|321.57|320.97|0
1607555100000|2020-12-09 23:05:00|321.77|321.17|321.87|321.27|321.87|321.27|321.77|321.17|0
1607555400000|2020-12-09 23:10:00|321.97|321.37|321.87|321.27|321.97|321.37|321.87|321.27|0
1607555700000|2020-12-09 23:15:00|321.97|321.37|321.87|321.27|321.97|321.37|321.87|321.27|0
1607556000000|2020-12-09 23:20:00|321.97|321.37|321.97|321.37|321.97|321.37|321.87|321.27|0
1607556300000|2020-12-09 23:25:00|322.07|321.47|321.97|321.37|322.07|321.47|321.97|321.37|0
1607556900000|2020-12-09 23:35:00|322.07|321.47|322.07|321.47|322.07|321.47|322.07|321.47|0
1607557200000|2020-12-09 23:40:00|321.97|321.37|322.07|321.47|322.07|321.47|321.97|321.37|0
1607557500000|2020-12-09 23:45:00|321.97|321.37|321.87|321.27|321.97|321.37|321.87|321.27|0
1607557800000|2020-12-09 23:50:00|321.97|321.37|321.77|321.17|321.97|321.37|321.77|321.17|0
1607558700000|2020-12-10 00:05:00|321.67|321.07|321.77|321.17|321.77|321.17|321.67|321.07|0
1607559000000|2020-12-10 00:10:00|321.87|321.27|321.87|321.27|321.87|321.27|321.77|321.17|0
1607559300000|2020-12-10 00:15:00|321.77|321.17|321.67|321.07|321.87|321.27|321.67|321.07|0
1607559600000|2020-12-10 00:20:00|321.77|321.17|321.77|321.17|321.77|321.17|321.67|321.07|0
1607559900000|2020-12-10 00:25:00|321.67|321.07|321.77|321.17|321.77|321.17|321.67|321.07|0
1607560200000|2020-12-10 00:30:00|321.57|321.27|321.67|321.47|321.87|321.67|321.47|321.27|183
1607560500000|2020-12-10 00:35:00|321.72|321.52|321.92|321.77|321.97|321.77|321.62|321.47|98
1607560800000|2020-12-10 00:40:00|321.97|321.82|321.72|321.52|322.07|321.87|321.67|321.52|214
1607561100000|2020-12-10 00:45:00|321.67|321.57|322.17|322.02|322.17|322.02|321.67|321.57|83
1607561400000|2020-12-10 00:50:00|322.07|321.92|321.77|321.62|322.07|321.92|321.62|321.47|145
1607561700000|2020-12-10 00:55:00|321.82|321.67|321.57|321.37|321.97|321.77|321.57|321.37|160
1607562000000|2020-12-10 01:00:00|321.62|321.47|321.12|320.97|321.97|321.82|320.97|320.82|779
1607562300000|2020-12-10 01:05:00|321.07|320.92|321.07|320.92|321.37|321.17|320.77|320.62|298
1607562600000|2020-12-10 01:10:00|321.02|320.87|320.87|320.72|321.12|320.97|320.62|320.47|326
1607562900000|2020-12-10 01:15:00|320.82|320.67|321.22|321.02|321.22|321.02|320.57|320.37|397
1607563200000|2020-12-10 01:20:00|321.17|320.97|320.87|320.67|321.37|321.22|320.82|320.67|212
1607563500000|2020-12-10 01:25:00|320.82|320.72|320.77|320.62|321.07|320.92|320.67|320.52|272
1607563800000|2020-12-10 01:30:00|320.82|320.67|321.17|321.02|321.32|321.17|320.62|320.42|450
1607564100000|2020-12-10 01:35:00|321.22|321.07|320.72|320.57|321.32|321.17|320.67|320.52|374
1607564400000|2020-12-10 01:40:00|320.77|320.52|320.97|320.82|321.02|320.82|320.57|320.42|164
1607564700000|2020-12-10 01:45:00|320.92|320.77|320.67|320.47|321.02|320.82|320.62|320.42|162
1607565000000|2020-12-10 01:50:00|320.62|320.42|320.47|320.32|320.67|320.47|320.47|320.27|118
1607565300000|2020-12-10 01:55:00|320.52|320.37|320.72|320.52|320.77|320.57|320.47|320.32|98
1607565600000|2020-12-10 02:00:00|320.82|320.57|321.27|321.12|321.32|321.12|320.82|320.52|140
1607565900000|2020-12-10 02:05:00|321.32|321.17|321.27|321.07|321.37|321.22|321.02|320.87|180
1607566200000|2020-12-10 02:10:00|321.32|321.12|321.37|321.17|321.42|321.27|321.22|321.07|111
1607566500000|2020-12-10 02:15:00|321.32|321.22|321.32|321.12|321.37|321.22|321.17|320.97|94
1607566800000|2020-12-10 02:20:00|321.27|321.17|321.37|321.22|321.42|321.27|321.12|320.97|116
1607567100000|2020-12-10 02:25:00|321.32|321.17|321.47|321.27|321.52|321.32|321.22|321.07|134
1607567400000|2020-12-10 02:30:00|321.52|321.32|321.62|321.47|321.62|321.47|321.42|321.27|175
1607567700000|2020-12-10 02:35:00|321.57|321.42|321.72|321.57|321.77|321.62|321.57|321.42|104
1607568000000|2020-12-10 02:40:00|321.67|321.52|321.57|321.42|321.67|321.52|321.47|321.32|123
1607568300000|2020-12-10 02:45:00|321.52|321.37|321.52|321.37|321.57|321.42|321.42|321.27|87
1607568600000|2020-12-10 02:50:00|321.57|321.42|321.67|321.52|321.77|321.57|321.57|321.42|108
1607568900000|2020-12-10 02:55:00|321.62|321.47|321.72|321.57|321.72|321.57|321.62|321.47|76
1607569200000|2020-12-10 03:00:00|321.77|321.62|321.67|321.52|321.82|321.67|321.62|321.47|179
1607569500000|2020-12-10 03:05:00|321.72|321.57|321.47|321.27|321.72|321.57|321.27|321.12|181
1607569800000|2020-12-10 03:10:00|321.42|321.32|321.42|321.27|321.52|321.37|321.42|321.22|63
1607570100000|2020-12-10 03:15:00|321.37|321.22|321.27|321.12|321.62|321.42|321.27|321.12|127
1607570400000|2020-12-10 03:20:00|321.32|321.17|321.52|321.37|321.52|321.37|321.22|321.07|102
1607570700000|2020-12-10 03:25:00|321.47|321.27|321.32|321.12|321.47|321.32|321.27|321.12|108
1607571000000|2020-12-10 03:30:00|321.27|321.07|321.27|321.12|321.32|321.17|321.12|320.92|120
1607571300000|2020-12-10 03:35:00|321.22|321.07|321.37|321.17|321.37|321.22|321.22|321.07|68
1607571600000|2020-12-10 03:40:00|321.32|321.12|321.32|321.17|321.52|321.37|321.27|321.12|109
1607571900000|2020-12-10 03:45:00|321.37|321.22|321.07|320.87|321.47|321.32|321.02|320.87|159
1607572200000|2020-12-10 03:50:00|321.02|320.92|321.02|320.87|321.12|320.97|320.92|320.77|228
1607572500000|2020-12-10 03:55:00|321.07|320.92|321.22|321.02|321.22|321.07|321.07|320.87|87
1607572800000|2020-12-10 04:00:00|321.17|320.97|321.52|321.32|321.52|321.32|321.12|320.97|66
1607573100000|2020-12-10 04:05:00|321.57|321.37|321.62|321.47|321.62|321.47|321.47|321.32|57
1607573400000|2020-12-10 04:10:00|321.67|321.52|321.82|321.67|321.82|321.67|321.62|321.47|94
1607573700000|2020-12-10 04:15:00|321.87|321.72|321.77|321.57|321.87|321.72|321.77|321.57|117
1607574000000|2020-12-10 04:20:00|321.82|321.62|322.07|321.92|322.12|321.97|321.77|321.62|113
1607574300000|2020-12-10 04:25:00|322.02|321.87|322.17|322.02|322.17|322.02|322.02|321.87|65
1607574600000|2020-12-10 04:30:00|322.22|322.07|322.12|321.97|322.22|322.07|322.12|321.97|59
1607574900000|2020-12-10 04:35:00|322.17|322.02|322.22|322.07|322.22|322.07|322.17|322.02|69
1607575200000|2020-12-10 04:40:00|322.17|322.02|322.12|321.97|322.17|322.02|322.12|321.97|50
1607575500000|2020-12-10 04:45:00|322.02|321.87|321.77|321.62|322.02|321.87|321.72|321.57|178
1607575800000|2020-12-10 04:50:00|321.82|321.67|321.82|321.62|321.97|321.82|321.77|321.62|118
1607576100000|2020-12-10 04:55:00|321.77|321.67|321.67|321.47|321.77|321.67|321.62|321.47|67
1607576400000|2020-12-10 05:00:00|321.72|321.52|321.27|321.07|321.72|321.57|321.22|321.02|302
1607576700000|2020-12-10 05:05:00|321.22|321.02|321.52|321.32|321.52|321.37|321.07|320.92|154
1607577000000|2020-12-10 05:10:00|321.47|321.27|321.42|321.27|321.52|321.37|321.37|321.17|57
1607577300000|2020-12-10 05:15:00|321.37|321.22|321.42|321.27|321.47|321.32|321.37|321.22|21
1607577600000|2020-12-10 05:20:00|321.37|321.22|321.12|320.97|321.37|321.22|321.07|320.92|162
1607577900000|2020-12-10 05:25:00|321.17|321.02|321.22|321.07|321.27|321.12|321.12|320.97|53
1607578200000|2020-12-10 05:30:00|321.17|321.02|321.07|320.87|321.47|321.32|321.02|320.87|205
1607578500000|2020-12-10 05:35:00|321.02|320.92|321.12|320.92|321.12|320.92|320.82|320.67|97
1607578800000|2020-12-10 05:40:00|321.07|321.02|321.27|321.07|321.27|321.12|321.07|320.92|84
1607579100000|2020-12-10 05:45:00|321.22|321.02|320.92|320.77|321.27|321.12|320.92|320.72|133
1607579400000|2020-12-10 05:50:00|320.87|320.72|320.97|320.77|321.07|320.87|320.77|320.57|108
1607579700000|2020-12-10 05:55:00|320.92|320.82|320.77|320.62|320.97|320.82|320.62|320.47|121
1607580000000|2020-12-10 06:00:00|320.72|320.57|320.82|320.67|320.87|320.72|320.72|320.57|70
1607580300000|2020-12-10 06:05:00|320.87|320.72|320.82|320.62|320.92|320.72|320.77|320.62|54
1607580600000|2020-12-10 06:10:00|320.87|320.67|321.07|320.92|321.07|320.92|320.72|320.57|39
1607580900000|2020-12-10 06:15:00|321.02|320.87|321.17|321.02|321.22|321.02|321.02|320.87|41
1607581200000|2020-12-10 06:20:00|321.22|320.97|321.02|320.87|321.22|320.97|320.87|320.72|173
1607581500000|2020-12-10 06:25:00|321.12|320.82|321.17|321.02|321.27|321.07|321.07|320.82|51
1607581800000|2020-12-10 06:30:00|321.22|320.97|321.37|321.22|321.42|321.22|321.12|320.97|84
1607582100000|2020-12-10 06:35:00|321.32|321.17|321.12|320.97|321.37|321.22|321.02|320.87|54
1607582400000|2020-12-10 06:40:00|321.17|320.92|320.92|320.77|321.17|320.97|320.92|320.77|31
1607582700000|2020-12-10 06:45:00|320.97|320.82|320.92|320.77|321.02|320.87|320.92|320.77|75
1607583000000|2020-12-10 06:50:00|320.87|320.72|321.02|320.87|321.07|320.87|320.87|320.72|41
1607583300000|2020-12-10 06:55:00|320.97|320.82|321.02|320.82|321.07|320.92|320.92|320.72|87
1607583600000|2020-12-10 07:00:00|320.97|320.77|320.82|320.62|320.97|320.77|320.57|320.42|218
1607583900000|2020-12-10 07:05:00|320.77|320.67|321.02|320.82|321.02|320.87|320.77|320.67|46
1607584200000|2020-12-10 07:10:00|320.97|320.77|321.12|320.97|321.12|320.97|320.92|320.72|56
1607584500000|2020-12-10 07:15:00|321.17|320.92|321.22|321.02|321.22|321.02|321.02|320.82|204
1607584800000|2020-12-10 07:20:00|321.17|321.07|321.12|320.97|321.22|321.07|321.07|320.92|69
1607585100000|2020-12-10 07:25:00|321.17|321.02|321.07|320.92|321.32|321.12|321.02|320.87|110
1607585400000|2020-12-10 07:30:00|321.12|320.97|321.17|320.97|321.22|321.02|320.92|320.77|212
1607585700000|2020-12-10 07:35:00|321.12|321.02|321.12|320.97|321.17|321.02|321.12|320.92|107
1607586000000|2020-12-10 07:40:00|321.17|320.92|321.02|320.82|321.17|321.02|320.87|320.72|252
1607586300000|2020-12-10 07:45:00|320.97|320.77|320.92|320.77|320.97|320.82|320.77|320.62|204
1607586600000|2020-12-10 07:50:00|320.97|320.82|321.02|320.87|321.07|320.92|320.92|320.77|130
1607586900000|2020-12-10 07:55:00|320.97|320.82|321.07|320.92|321.12|320.97|320.92|320.77|133
1607587200000|2020-12-10 08:00:00|321.02|320.87|321.07|320.92|321.17|321.02|320.87|320.72|91
1607587500000|2020-12-10 08:05:00|321.12|320.97|321.07|320.92|321.12|320.97|321.02|320.87|131
1607587800000|2020-12-10 08:10:00|321.12|320.97|321.32|321.17|321.37|321.22|321.07|320.92|93
1607588100000|2020-12-10 08:15:00|321.37|321.22|321.17|320.97|321.37|321.22|321.12|320.97|140
1607588400000|2020-12-10 08:20:00|321.12|321.02|321.22|321.07|321.32|321.12|321.07|320.92|87
1607588700000|2020-12-10 08:25:00|321.17|321.02|321.02|320.87|321.22|321.02|321.02|320.87|71
1607589000000|2020-12-10 08:30:00|321.07|320.92|321.27|321.07|321.27|321.12|320.92|320.77|156
1607589300000|2020-12-10 08:35:00|321.22|321.02|321.07|320.92|321.42|321.22|320.97|320.82|399
1607589600000|2020-12-10 08:40:00|321.02|320.82|321.02|320.87|321.12|320.97|320.97|320.82|142
1607589900000|2020-12-10 08:45:00|321.07|320.92|321.22|321.07|321.22|321.07|321.07|320.87|97
1607590200000|2020-12-10 08:50:00|321.17|321.02|321.22|321.07|321.22|321.07|321.17|320.97|59
1607590500000|2020-12-10 08:55:00|321.27|321.12|321.27|321.07|321.27|321.12|321.12|320.97|220
1607590800000|2020-12-10 09:00:00|321.22|321.12|321.27|321.12|321.47|321.27|321.17|321.02|979
1607591100000|2020-12-10 09:05:00|321.32|321.17|321.27|321.12|321.42|321.22|321.12|320.97|397
1607591400000|2020-12-10 09:10:00|321.22|321.07|321.32|321.12|321.42|321.22|321.22|321.02|295
1607591700000|2020-12-10 09:15:00|321.42|321.17|321.47|321.27|321.52|321.37|321.37|321.17|56
1607592000000|2020-12-10 09:20:00|321.77|321.17|321.77|321.17|321.77|321.17|321.67|321.07|0
1607592300000|2020-12-10 09:25:00|321.87|321.27|321.87|321.27|321.87|321.27|321.77|321.17|13
1607592600000|2020-12-10 09:30:00|321.77|321.17|321.77|321.17|321.87|321.27|321.77|321.17|0
1607592900000|2020-12-10 09:35:00|321.87|321.27|321.67|321.07|321.87|321.27|321.67|321.07|0
1607593500000|2020-12-10 09:45:00|321.77|321.17|321.67|321.07|321.77|321.17|321.67|321.07|0
1607593800000|2020-12-10 09:50:00|321.62|321.37|321.42|321.22|321.67|321.47|321.37|321.22|16
1607594100000|2020-12-10 09:55:00|321.52|321.27|321.52|321.32|321.52|321.32|321.42|321.22|2
1607594400000|2020-12-10 10:00:00|321.47|321.37|321.62|321.47|321.62|321.47|321.47|321.32|13
1607594700000|2020-12-10 10:05:00|321.57|321.42|321.57|321.37|321.57|321.47|321.57|321.37|17
1607595000000|2020-12-10 10:10:00|321.62|321.42|321.52|321.37|321.62|321.47|321.52|321.37|25
1607595300000|2020-12-10 10:15:00|321.47|321.32|321.27|321.07|321.47|321.37|321.27|321.07|10
1607595600000|2020-12-10 10:20:00|321.32|321.12|321.42|321.27|321.47|321.27|321.32|321.12|5
1607595900000|2020-12-10 10:25:00|321.47|321.32|321.52|321.32|321.52|321.37|321.42|321.27|4
1607596200000|2020-12-10 10:30:00|321.47|321.27|321.37|321.22|321.47|321.27|321.37|321.22|2
1607596500000|2020-12-10 10:35:00|321.47|321.32|321.42|321.27|321.47|321.32|321.37|321.22|23
1607596800000|2020-12-10 10:40:00|321.47|321.32|321.42|321.27|321.47|321.32|321.37|321.22|8
1607597100000|2020-12-10 10:45:00|321.37|321.22|321.42|321.27|321.42|321.27|321.37|321.22|2
1607597400000|2020-12-10 10:50:00|321.37|321.22|321.37|321.22|321.47|321.32|321.37|321.22|5
1607597700000|2020-12-10 10:55:00|321.32|321.17|321.27|321.12|321.32|321.17|321.27|321.12|3
1607598000000|2020-12-10 11:00:00|321.32|321.17|321.32|321.17|321.42|321.27|321.32|321.17|22
1607598300000|2020-12-10 11:05:00|321.37|321.22|321.37|321.22|321.42|321.22|321.32|321.17|5
1607598600000|2020-12-10 11:10:00|321.32|321.17|321.32|321.12|321.42|321.22|321.27|321.12|1
1607598900000|2020-12-10 11:15:00|321.27|321.07|321.27|321.12|321.32|321.17|321.22|321.07|4
1607599200000|2020-12-10 11:20:00|321.32|321.07|321.42|321.27|321.42|321.27|321.32|321.07|5
1607599500000|2020-12-10 11:25:00|321.47|321.32|321.42|321.27|321.47|321.32|321.42|321.27|0
1607599800000|2020-12-10 11:30:00|321.47|321.32|321.47|321.32|321.47|321.32|321.47|321.32|6
1607600100000|2020-12-10 11:35:00|||||||||5
1607600400000|2020-12-10 11:40:00|321.52|321.37|321.37|321.22|321.52|321.37|321.37|321.22|20
1607600700000|2020-12-10 11:45:00|321.32|321.17|321.27|321.12|321.32|321.22|321.27|321.12|15
1607601000000|2020-12-10 11:50:00|321.32|321.07|321.32|321.17|321.37|321.17|321.22|321.07|10
1607601300000|2020-12-10 11:55:00|321.37|321.12|321.37|321.22|321.37|321.22|321.37|321.12|2
1607601600000|2020-12-10 12:00:00|321.32|321.17|321.27|321.12|321.37|321.22|321.22|321.07|11
1607601900000|2020-12-10 12:05:00|321.32|321.17|321.27|321.07|321.37|321.22|321.27|321.07|10
1607602200000|2020-12-10 12:10:00|321.22|321.02|321.12|320.97|321.27|321.12|321.12|320.97|13
1607602500000|2020-12-10 12:15:00|321.07|320.92|321.07|320.92|321.12|320.97|321.07|320.87|3
1607602800000|2020-12-10 12:20:00|321.02|320.87|321.02|320.87|321.12|320.92|320.97|320.82|20
1607603100000|2020-12-10 12:25:00|320.97|320.82|320.97|320.82|320.97|320.82|320.97|320.77|6
1607603400000|2020-12-10 12:30:00|320.92|320.77|320.92|320.72|321.02|320.82|320.92|320.72|29
1607603700000|2020-12-10 12:35:00|320.87||320.87||320.92||320.87||1
1607604000000|2020-12-10 12:40:00|320.92|320.77|321.02|320.77|321.12|320.77|320.92|320.77|10
1607604300000|2020-12-10 12:45:00|321.32|320.97|321.17|320.82|321.32|320.97|321.12|320.67|18
1607604600000|2020-12-10 12:50:00|321.12|320.77|321.07|320.82|321.12|320.82|321.07|320.77|2
1607604900000|2020-12-10 12:55:00|321.12|320.87|321.12|320.92|321.12|320.92|321.07|320.87|27
1607605200000|2020-12-10 13:00:00|321.07|320.87|321.22|320.97|321.22|320.97|321.02|320.77|19
1607605500000|2020-12-10 13:05:00|321.17|321.02|321.17|321.02|321.17|321.02|321.17|320.92|3
1607605800000|2020-12-10 13:10:00|321.22|320.97|321.22|321.02|321.27|321.12|321.17|320.97|12
1607606100000|2020-12-10 13:15:00|321.17|320.97|321.07|320.92|321.22|320.97|321.07|320.92|4
1607606400000|2020-12-10 13:20:00|321.12|320.97|321.12|320.97|321.22|321.07|321.07|320.92|30
1607606700000|2020-12-10 13:25:00|321.17|321.02|321.22|321.07|321.27|321.07|321.17|321.02|4
1607607000000|2020-12-10 13:30:00|321.17|321.02|321.02|320.87|321.22|321.07|321.02|320.87|41
1607607300000|2020-12-10 13:35:00|320.97|320.82|321.12|320.97|321.12|320.97|320.97|320.82|19
1607607600000|2020-12-10 13:40:00|321.07|320.92|321.02|320.87|321.07|320.92|321.02|320.82|20
1607607900000|2020-12-10 13:45:00|320.97|320.82|321.07|320.87|321.07|320.87|320.92|320.72|30
1607608200000|2020-12-10 13:50:00|321.02|320.92|320.82|320.67|321.07|320.92|320.82|320.67|40
1607608500000|2020-12-10 13:55:00|320.72|320.57|320.42|320.27|320.77|320.62|320.42|320.27|152
1607608800000|2020-12-10 14:00:00|320.37|320.22|320.32|320.12|320.57|320.37|320.32|320.12|34
1607609100000|2020-12-10 14:05:00|320.37|320.17|320.07|319.87|320.37|320.22|320.02|319.87|25
1607609400000|2020-12-10 14:10:00|320.02|319.82|319.77|319.57|320.07|319.82|319.72|319.57|34
1607609700000|2020-12-10 14:15:00|319.82|319.52|319.82|319.62|319.87|319.67|319.62|319.42|46
1607610000000|2020-12-10 14:20:00|319.77|319.57|319.72|319.57|319.82|319.62|319.72|319.52|5
1607610300000|2020-12-10 14:25:00|319.77|319.62|319.77|319.57|319.82|319.67|319.72|319.52|9
1607610600000|2020-12-10 14:30:00|319.72|319.62|319.92|319.77|320.32|320.12|319.67|319.47|56
1607610900000|2020-12-10 14:35:00|319.97|319.72|320.72|320.52|320.72|320.52|319.97|319.72|82
1607611200000|2020-12-10 14:40:00|320.77|320.57|320.77|320.62|320.87|320.72|320.57|320.42|52
1607611500000|2020-12-10 14:45:00|320.82|320.67|321.07|320.92|321.07|320.92|320.82|320.67|57
1607611800000|2020-12-10 14:50:00|321.12|320.97|321.22|321.07|321.37|321.17|321.12|320.97|58
1607612100000|2020-12-10 14:55:00|321.27|321.12|321.47|321.27|321.52|321.32|321.27|321.12|52
1607612400000|2020-12-10 15:00:00|321.52|321.32|321.47|321.27|321.52|321.37|321.37|321.22|33
1607612700000|2020-12-10 15:05:00|321.52|321.32|321.77|321.62|321.82|321.67|321.47|321.27|78
1607613000000|2020-12-10 15:10:00|321.72|321.57|321.62|321.37|321.72|321.62|321.62|321.37|16
1607613300000|2020-12-10 15:15:00|321.67|321.42|321.72|321.57|321.72|321.57|321.62|321.42|33
1607613600000|2020-12-10 15:20:00|321.77|321.62|321.67|321.47|321.82|321.67|321.62|321.47|53
1607613900000|2020-12-10 15:25:00|321.62|321.52|321.62|321.42|321.72|321.57|321.57|321.42|36
1607614200000|2020-12-10 15:30:00|321.72|321.47|321.42|321.27|321.72|321.52|321.42|321.27|24
1607614500000|2020-12-10 15:35:00|321.47|321.32|321.82|321.62|321.82|321.62|321.47|321.27|59
1607614800000|2020-12-10 15:40:00|321.77|321.67|321.82|321.62|321.92|321.77|321.77|321.62|101
1607615100000|2020-12-10 15:45:00|321.77|321.67|321.57|321.42|321.82|321.67|321.47|321.32|78
1607615400000|2020-12-10 15:50:00|321.62|321.47|321.77|321.62|321.87|321.72|321.62|321.47|12
1607615700000|2020-12-10 15:55:00|321.72|321.52|321.72|321.52|321.77|321.62|321.57|321.37|24
1607616000000|2020-12-10 16:00:00|321.77|321.57|322.07|321.87|322.07|321.87|321.67|321.47|34
1607616300000|2020-12-10 16:05:00|322.02|321.92|321.97|321.77|322.17|322.02|321.92|321.72|79
1607616600000|2020-12-10 16:10:00|321.92|321.82|322.07|321.87|322.07|321.92|321.92|321.72|15
1607616900000|2020-12-10 16:15:00|322.02|321.92|322.02|321.87|322.02|321.92|321.92|321.77|18
1607617200000|2020-12-10 16:20:00|322.12|321.92|322.12|321.97|322.17|322.02|321.97|321.77|31
1607617500000|2020-12-10 16:25:00|322.17|321.92|321.92|321.72|322.22|322.02|321.92|321.72|21
1607617800000|2020-12-10 16:30:00|321.97|321.77|321.77|321.57|321.97|321.82|321.77|321.57|23
1607618100000|2020-12-10 16:35:00|321.82|321.62|321.62|321.42|321.92|321.72|321.62|321.42|19
1607618400000|2020-12-10 16:40:00|321.57|321.37|321.57|321.37|321.62|321.42|321.47|321.32|25
1607618700000|2020-12-10 16:45:00|321.52|321.42|321.57|321.37|321.67|321.47|321.52|321.37|13
1607619000000|2020-12-10 16:50:00|321.52|321.32|321.22|321.02|321.57|321.32|321.17|321.02|24
1607619300000|2020-12-10 16:55:00|321.17|320.97|321.37|321.17|321.42|321.22|321.07|320.87|31
1607619600000|2020-12-10 17:00:00|321.32|321.12|321.57|321.37|321.62|321.37|321.27|321.12|4
1607619900000|2020-12-10 17:05:00|321.62|321.42|321.67|321.47|321.67|321.52|321.62|321.37|11
1607620200000|2020-12-10 17:10:00|321.62|321.52|321.52|321.32|321.62|321.52|321.52|321.32|13
1607620500000|2020-12-10 17:15:00|321.57|321.37|321.47|321.32|321.57|321.42|321.47|321.32|7
1607620800000|2020-12-10 17:20:00|321.52|321.37|321.52|321.37|321.57|321.42|321.37|321.22|13
1607621100000|2020-12-10 17:25:00|321.57|321.42|321.57|321.37|321.62|321.42|321.47|321.32|21
1607621400000|2020-12-10 17:30:00|321.67|321.42|321.67|321.47|321.72|321.52|321.62|321.42|11
1607621700000|2020-12-10 17:35:00|321.62|321.52|321.67|321.47|321.67|321.52|321.62|321.47|1
1607622000000|2020-12-10 17:40:00|321.72|321.52|321.77|321.57|321.77|321.57|321.67|321.47|0
1607622300000|2020-12-10 17:45:00|321.72|321.62|321.67|321.47|321.87|321.67|321.62|321.47|10
1607622600000|2020-12-10 17:50:00|321.62|321.42|321.47|321.27|321.67|321.42|321.47|321.27|0
1607622900000|2020-12-10 17:55:00|321.42|321.22|321.52|321.27|321.57|321.37|321.42|321.22|0
1607623200000|2020-12-10 18:00:00|321.47|321.32|321.57|321.27|321.67|321.32|321.27|321.12|7
1607623500000|2020-12-10 18:05:00|321.62|321.32|321.67|321.42|321.67|321.42|321.62|321.32|1
1607623800000|2020-12-10 18:10:00|321.62|321.37|321.77|321.57|321.82|321.57|321.62|321.37|6
1607624100000|2020-12-10 18:15:00|321.82|321.62|321.82|321.57|321.82|321.62|321.77|321.52|8
1607624400000|2020-12-10 18:20:00|321.77|321.52|321.77|321.57|321.77|321.57|321.72|321.47|4
1607624700000|2020-12-10 18:25:00|321.82|321.62|321.77|321.62|321.82|321.67|321.72|321.57|4
1607625000000|2020-12-10 18:30:00|321.82|321.67|321.77|321.57|321.82|321.67|321.72|321.57|23
1607625300000|2020-12-10 18:35:00|321.72|321.62|321.77|321.57|321.82|321.62|321.72|321.57|5
1607625600000|2020-12-10 18:40:00|321.72||321.77||321.82||321.72||3
1607625900000|2020-12-10 18:45:00|321.82|321.52|321.72|321.52|321.82|321.52|321.67|321.52|11
1607626200000|2020-12-10 18:50:00|321.77|321.57|321.82|321.57|321.82|321.57|321.67|321.52|6
1607626500000|2020-12-10 18:55:00|321.77||321.77||321.82||321.72||1
1607626800000|2020-12-10 19:00:00|321.82||321.72||321.82||321.72||5
1607627100000|2020-12-10 19:05:00|321.77||321.77||321.77||321.72||0
1607627400000|2020-12-10 19:10:00|321.72|321.52|321.57|321.37|321.72|321.52|321.52|321.32|13
1607627700000|2020-12-10 19:15:00|321.52|321.32|321.52|321.32|321.62|321.32|321.42|321.27|1
1607628000000|2020-12-10 19:20:00|321.47|321.27|321.42|321.22|321.52|321.32|321.32|321.17|6
1607628300000|2020-12-10 19:25:00|321.47|321.27|321.42|321.22|321.57|321.32|321.42|321.22|3
1607628600000|2020-12-10 19:30:00|321.37|321.27|321.57|321.37|321.62|321.42|321.37|321.27|3
1607628900000|2020-12-10 19:35:00|321.52|321.42|321.67|321.47|321.67|321.47|321.52|321.42|2
1607629200000|2020-12-10 19:40:00|321.62|321.42|321.67|321.52|321.72|321.52|321.57|321.42|3
1607629500000|2020-12-10 19:45:00|321.72|321.47|321.62|321.47|321.72|321.52|321.62|321.47|25
1607629800000|2020-12-10 19:50:00|321.57|321.42|321.57|321.42|321.62|321.42|321.57|321.37|4
1607630100000|2020-12-10 19:55:00|321.52|321.37|321.52|321.37|321.62|321.42|321.42|321.27|12
1607630400000|2020-12-10 20:00:00|321.57|321.42|321.72|321.57|321.72|321.57|321.57|321.37|16
1607630700000|2020-12-10 20:05:00|321.77|321.62|321.72|321.57|321.87|321.67|321.72|321.52|8
1607631000000|2020-12-10 20:10:00|321.77|321.62|321.82|321.67|321.92|321.72|321.72|321.57|16
1607631300000|2020-12-10 20:15:00|321.87|321.72|321.92|321.77|321.97|321.77|321.87|321.67|9
1607631600000|2020-12-10 20:20:00|321.97|321.82|322.12|321.92|322.12|321.92|321.97|321.82|4
1607631900000|2020-12-10 20:25:00|322.07|321.97|322.02|321.82|322.12|321.97|321.97|321.77|11
1607632200000|2020-12-10 20:30:00|322.07|321.87|322.07|321.87|322.12|321.97|322.02|321.82|8
1607632500000|2020-12-10 20:35:00|322.02|321.92|322.12|321.97|322.12|321.97|322.02|321.87|4
1607632800000|2020-12-10 20:40:00|322.17|322.02|322.07|321.87|322.22|322.02|321.97|321.82|17
1607633100000|2020-12-10 20:45:00|322.02|321.92|322.12|321.97|322.22|322.07|322.02|321.92|19
1607633400000|2020-12-10 20:50:00|322.17|322.02|322.12|321.97|322.22|322.07|322.02|321.87|36
1607633700000|2020-12-10 20:55:00|322.07|321.92|321.92|321.67|322.22|322.02|321.82|321.67|63
1607634000000|2020-12-10 21:00:00|321.97|321.72|321.87|321.67|321.97|321.77|321.72|321.57|16
1607634300000|2020-12-10 21:05:00|321.82|321.72|321.72|321.57|321.87|321.72|321.72|321.57|83
1607634600000|2020-12-10 21:10:00|321.97|321.37|321.77|321.17|321.97|321.37|321.77|321.17|9
1607634900000|2020-12-10 21:15:00|321.87|321.27|321.77|321.17|321.87|321.27|321.77|321.17|0
1607635200000|2020-12-10 21:20:00|321.87|321.27|321.77|321.17|321.87|321.27|321.77|321.17|0
1607635500000|2020-12-10 21:25:00|321.87|321.27|321.77|321.17|321.87|321.27|321.77|321.17|0
1607635800000|2020-12-10 21:30:00|321.87|321.27|321.87|321.27|321.97|321.37|321.87|321.27|0
1607636100000|2020-12-10 21:35:00|321.97|321.37|321.97|321.37|321.97|321.37|321.87|321.27|0
1607636400000|2020-12-10 21:40:00|322.07|321.47|322.07|321.47|322.07|321.47|321.97|321.37|0
1607637300000|2020-12-10 21:55:00|321.97|321.37|321.97|321.37|322.07|321.47|321.87|321.27|0
1607637900000|2020-12-10 22:05:00|322.07|321.47|322.07|321.47|322.07|321.47|321.97|321.37|0
1607638200000|2020-12-10 22:10:00|321.97|321.37|322.07|321.47|322.07|321.47|321.97|321.37|0
1607639100000|2020-12-10 22:25:00|321.97|321.37|322.07|321.47|322.07|321.47|321.97|321.37|0
1607639400000|2020-12-10 22:30:00|321.97|321.37|322.07|321.47|322.07|321.47|321.97|321.37|0
1607639700000|2020-12-10 22:35:00|322.17|321.57|322.07|321.47|322.17|321.57|322.07|321.47|0
1607640000000|2020-12-10 22:40:00|322.17|321.57|322.17|321.57|322.27|321.67|322.17|321.57|0
1607640300000|2020-12-10 22:45:00|322.27|321.67|322.27|321.67|322.27|321.67|322.17|321.57|0
1607640600000|2020-12-10 22:50:00|322.17|321.57|322.17|321.57|322.27|321.67|322.17|321.57|0
1607640900000|2020-12-10 22:55:00|322.27|321.67|322.27|321.67|322.27|321.67|322.17|321.57|0
1607641200000|2020-12-10 23:00:00|322.17|321.57|321.97|321.37|322.27|321.67|321.87|321.27|0
1607641500000|2020-12-10 23:05:00|322.07|321.47|322.07|321.47|322.07|321.47|321.97|321.37|0
1607641800000|2020-12-10 23:10:00|322.17|321.57|322.07|321.47|322.17|321.57|322.07|321.47|0
1607642100000|2020-12-10 23:15:00|322.17|321.57|322.17|321.57|322.17|321.57|322.07|321.47|0
1607642400000|2020-12-10 23:20:00|322.27|321.67|322.27|321.67|322.27|321.67|322.27|321.67|0
1607642700000|2020-12-10 23:25:00|322.17|321.57|322.17|321.57|322.17|321.57|322.07|321.47|0
1607643000000|2020-12-10 23:30:00|322.27|321.67|322.37|321.77|322.37|321.77|322.17|321.57|0
1607643600000|2020-12-10 23:40:00|322.27|321.67|322.37|321.77|322.37|321.77|322.27|321.67|0
1607643900000|2020-12-10 23:45:00|322.27|321.67|322.27|321.67|322.37|321.77|322.27|321.67|0
1607644500000|2020-12-10 23:55:00|322.37|321.77|322.27|321.67|322.37|321.77|322.27|321.67|0
1607644800000|2020-12-11 00:00:00|322.37|321.77|322.27|321.67|322.37|321.77|322.17|321.57|0
1607645100000|2020-12-11 00:05:00|322.17|321.57|322.17|321.57|322.17|321.57|322.17|321.57|0
1607645400000|2020-12-11 00:10:00|322.27|321.67|322.27|321.67|322.27|321.67|322.17|321.57|0
1607645700000|2020-12-11 00:15:00|322.17|321.57|322.17|321.57|322.27|321.67|322.17|321.57|0
1607646000000|2020-12-11 00:20:00|322.27|321.67|322.17|321.57|322.27|321.67|322.17|321.57|0
1607646300000|2020-12-11 00:25:00|322.07|321.47|321.87|321.27|322.17|321.57|321.87|321.27|0
1607646600000|2020-12-11 00:30:00|321.42|321.17|321.32|321.17|321.42|321.17|320.97|320.82|207
1607646900000|2020-12-11 00:35:00|321.37|321.22|321.27|321.12|321.57|321.37|321.27|321.07|172
1607647200000|2020-12-11 00:40:00|321.32|321.17|321.72|321.52|321.87|321.72|321.27|321.12|194
1607647500000|2020-12-11 00:45:00|321.82|321.57|321.82|321.67|322.07|321.92|321.67|321.52|300
1607647800000|2020-12-11 00:50:00|321.87|321.72|321.77|321.62|322.02|321.82|321.57|321.42|125
1607648100000|2020-12-11 00:55:00|321.72|321.57|322.17|321.97|322.17|322.02|321.62|321.47|246
1607648400000|2020-12-11 01:00:00|322.02|321.82|322.07|321.92|322.47|322.32|321.82|321.62|891
1607648700000|2020-12-11 01:05:00|322.12|321.97|322.62|322.47|322.62|322.47|321.92|321.77|456
1607649000000|2020-12-11 01:10:00|322.67|322.52|322.52|322.37|322.92|322.77|322.37|322.22|321
1607649300000|2020-12-11 01:15:00|322.57|322.32|322.62|322.42|322.67|322.52|322.37|322.17|361
1607649600000|2020-12-11 01:20:00|322.57|322.47|322.92|322.72|323.02|322.87|322.57|322.42|399
1607649900000|2020-12-11 01:25:00|322.87|322.77|322.77|322.62|322.87|322.77|322.32|322.17|264
1607650200000|2020-12-11 01:30:00|322.72|322.57|323.02|322.82|323.12|322.97|322.32|322.17|390
1607650500000|2020-12-11 01:35:00|322.97|322.77|323.17|323.02|323.22|323.07|322.92|322.72|209
1607650800000|2020-12-11 01:40:00|323.22|322.97|323.42|323.22|323.47|323.32|323.17|322.97|310
1607651100000|2020-12-11 01:45:00|323.47|323.27|323.07|322.92|323.47|323.32|322.67|322.52|257
1607651400000|2020-12-11 01:50:00|323.12|322.97|322.92|322.77|323.27|323.12|322.72|322.57|164
1607651700000|2020-12-11 01:55:00|322.87|322.72|322.77|322.57|322.92|322.77|322.67|322.52|71
1607652000000|2020-12-11 02:00:00|322.72|322.52|322.62|322.42|322.77|322.62|322.57|322.42|68
1607652300000|2020-12-11 02:05:00|322.57|322.47|322.62|322.47|322.92|322.72|322.57|322.42|124
1607652600000|2020-12-11 02:10:00|322.67|322.42|322.72|322.52|322.82|322.67|322.62|322.42|124
1607652900000|2020-12-11 02:15:00|322.77|322.57|322.92|322.77|322.97|322.82|322.77|322.57|142
1607653200000|2020-12-11 02:20:00|322.97|322.82|322.82|322.67|323.02|322.87|322.82|322.67|167
1607653500000|2020-12-11 02:25:00|322.87|322.72|322.67|322.47|322.92|322.77|322.57|322.42|160
1607653800000|2020-12-11 02:30:00|322.62|322.42|322.12|321.97|322.67|322.52|322.07|321.92|388
1607654100000|2020-12-11 02:35:00|322.17|321.92|322.17|321.97|322.17|322.02|321.72|321.57|234
1607654400000|2020-12-11 02:40:00|322.12|321.92|322.12|321.97|322.17|322.02|321.97|321.82|338
1607654700000|2020-12-11 02:45:00|322.07|321.92|321.97|321.77|322.12|321.97|321.87|321.67|172
1607655000000|2020-12-11 02:50:00|321.92|321.72|322.02|321.82|322.12|321.92|321.82|321.67|149
1607655300000|2020-12-11 02:55:00|322.07|321.87|321.97|321.82|322.22|322.02|321.97|321.82|134
1607655600000|2020-12-11 03:00:00|322.02|321.92|322.12|321.92|322.22|322.07|321.97|321.87|97
1607655900000|2020-12-11 03:05:00|322.07|321.87|321.87|321.67|322.12|321.97|321.77|321.62|141
1607656200000|2020-12-11 03:10:00|321.82|321.62|321.57|321.42|321.82|321.62|321.47|321.32|152
1607656500000|2020-12-11 03:15:00|321.52|321.37|321.97|321.77|321.97|321.77|321.52|321.37|195
1607656800000|2020-12-11 03:20:00|321.92|321.72|322.02|321.82|322.02|321.82|321.82|321.67|129
1607657100000|2020-12-11 03:25:00|322.07|321.87|322.12|321.97|322.22|322.02|321.97|321.82|80
1607657400000|2020-12-11 03:30:00|322.07|321.92|322.07|321.87|322.12|321.92|321.92|321.77|57
1607657700000|2020-12-11 03:35:00|322.02|321.92|321.87|321.67|322.12|321.97|321.82|321.62|124
1607658000000|2020-12-11 03:40:00|321.82|321.72|321.92|321.77|322.02|321.87|321.82|321.67|61
1607658300000|2020-12-11 03:45:00|321.87|321.72|321.87|321.72|322.02|321.82|321.87|321.67|64
1607658600000|2020-12-11 03:50:00|321.92|321.77|321.67|321.52|321.97|321.77|321.67|321.47|102
1607658900000|2020-12-11 03:55:00|321.62|321.47|321.77|321.62|321.77|321.62|321.62|321.47|79
1607659200000|2020-12-11 04:00:00|321.82|321.57|321.67|321.47|321.82|321.62|321.67|321.47|61
1607659500000|2020-12-11 04:05:00|321.62|321.52|321.62|321.47|321.62|321.52|321.57|321.42|43
1607659800000|2020-12-11 04:10:00|321.57|321.42|321.62|321.47|321.62|321.47|321.57|321.42|28
1607660100000|2020-12-11 04:15:00|321.57|321.42|321.57|321.42|321.62|321.42|321.52|321.37|50
1607660400000|2020-12-11 04:20:00|321.62|321.37|321.57|321.37|321.62|321.47|321.57|321.37|42
1607660700000|2020-12-11 04:25:00|321.52|321.32|321.27|321.12|321.52|321.32|321.27|321.12|56
1607661000000|2020-12-11 04:30:00|321.32|321.17|321.47|321.32|321.47|321.32|321.27|321.12|67
1607661300000|2020-12-11 04:35:00|321.42|321.27|321.42|321.27|321.42|321.32|321.42|321.22|17
1607661600000|2020-12-11 04:40:00|321.47|321.32|321.42|321.22|321.52|321.37|321.37|321.22|49
1607661900000|2020-12-11 04:45:00|321.37|321.17|321.52|321.32|321.52|321.32|321.27|321.12|79
1607662200000|2020-12-11 04:50:00|321.47|321.27|321.37|321.22|321.47|321.32|321.32|321.17|49
1607662500000|2020-12-11 04:55:00|321.42|321.17|321.32|321.17|321.47|321.32|321.32|321.17|31
1607662800000|2020-12-11 05:00:00|321.42|321.27|321.67|321.47|321.67|321.47|321.42|321.27|319
1607663100000|2020-12-11 05:05:00|321.72|321.52|321.72|321.57|321.72|321.57|321.62|321.47|33
1607663400000|2020-12-11 05:10:00|321.77|321.62|321.72|321.52|321.77|321.62|321.62|321.47|78
1607663700000|2020-12-11 05:15:00|321.67|321.57|321.82|321.62|321.87|321.67|321.67|321.57|54
1607664000000|2020-12-11 05:20:00|321.77|321.67|321.82|321.62|321.82|321.67|321.67|321.52|119
1607664300000|2020-12-11 05:25:00|321.77|321.67|321.52|321.37|321.87|321.67|321.52|321.32|217
1607664600000|2020-12-11 05:30:00|321.57|321.42|321.62|321.42|321.67|321.47|321.52|321.37|123
1607664900000|2020-12-11 05:35:00|321.57|321.47|321.77|321.62|321.77|321.62|321.57|321.42|16
1607665200000|2020-12-11 05:40:00|321.72|321.57|321.67|321.52|321.77|321.62|321.67|321.52|73
1607665500000|2020-12-11 05:45:00|321.62|321.47|321.42|321.27|321.67|321.47|321.42|321.27|209
1607665800000|2020-12-11 05:50:00|321.47|321.32|321.42|321.27|321.47|321.32|321.37|321.17|81
1607666100000|2020-12-11 05:55:00|321.32|321.22|321.47|321.32|321.52|321.37|321.22|321.07|140
1607666400000|2020-12-11 06:00:00|321.42|321.27|321.42|321.27|321.57|321.42|321.37|321.22|99
1607666700000|2020-12-11 06:05:00|321.37|321.22|321.47|321.32|321.57|321.42|321.37|321.22|102
1607667000000|2020-12-11 06:10:00|321.52|321.37|321.42|321.22|321.52|321.37|321.27|321.12|125
1607667300000|2020-12-11 06:15:00|321.37|321.27|321.52|321.37|321.57|321.42|321.37|321.17|77
1607667600000|2020-12-11 06:20:00|321.57|321.32|321.72|321.52|321.77|321.57|321.52|321.32|74
1607667900000|2020-12-11 06:25:00|321.67|321.47|321.92|321.72|321.92|321.77|321.67|321.47|72
1607668200000|2020-12-11 06:30:00|321.87|321.77|321.97|321.82|322.02|321.87|321.77|321.62|105
1607668500000|2020-12-11 06:35:00|322.02|321.77|321.72|321.52|322.02|321.82|321.67|321.52|133
1607668800000|2020-12-11 06:40:00|321.67|321.57|321.92|321.72|321.97|321.77|321.67|321.52|69
1607669100000|2020-12-11 06:45:00|321.87|321.77|321.72|321.52|321.87|321.77|321.67|321.47|77
1607669400000|2020-12-11 06:50:00|321.67|321.47|321.82|321.67|321.87|321.72|321.62|321.47|73
1607669700000|2020-12-11 06:55:00|321.77|321.62|321.87|321.67|321.87|321.67|321.72|321.57|68
1607670000000|2020-12-11 07:00:00|321.82|321.72|321.92|321.77|322.07|321.92|321.77|321.62|171
1607670300000|2020-12-11 07:05:00|321.97|321.82|322.27|322.12|322.27|322.12|321.97|321.82|205
1607670600000|2020-12-11 07:10:00|322.32|322.17|322.52|322.37|322.67|322.47|322.32|322.17|377
1607670900000|2020-12-11 07:15:00|322.57|322.42|322.37|322.22|322.57|322.42|322.27|322.12|267
1607671200000|2020-12-11 07:20:00|322.42|322.17|322.07|321.92|322.42|322.17|322.07|321.92|169
1607671500000|2020-12-11 07:25:00|322.12|321.87|322.22|322.07|322.27|322.12|322.07|321.87|87
1607671800000|2020-12-11 07:30:00|322.17|322.02|321.97|321.77|322.17|322.02|321.87|321.72|227
1607672100000|2020-12-11 07:35:00|321.92|321.82|321.87|321.67|321.97|321.82|321.82|321.67|113
1607672400000|2020-12-11 07:40:00|321.82|321.72|321.62|321.47|321.97|321.77|321.57|321.42|188
1607672700000|2020-12-11 07:45:00|321.57|321.42|321.77|321.57|321.82|321.67|321.57|321.37|320
1607673000000|2020-12-11 07:50:00|321.72|321.52|321.62|321.47|321.77|321.62|321.62|321.42|38
1607673300000|2020-12-11 07:55:00|321.67|321.42|321.62|321.42|321.67|321.52|321.42|321.22|154
1607673600000|2020-12-11 08:00:00|321.57|321.37|321.77|321.57|321.82|321.67|321.52|321.37|122
1607673900000|2020-12-11 08:05:00|321.82|321.62|321.92|321.72|321.97|321.82|321.72|321.57|197
1607674200000|2020-12-11 08:10:00|321.87|321.67|321.62|321.42|321.97|321.82|321.62|321.42|174
1607674500000|2020-12-11 08:15:00|321.57|321.37|321.57|321.42|321.82|321.67|321.47|321.32|223
1607674800000|2020-12-11 08:20:00|321.52|321.37|321.32|321.17|321.67|321.47|321.27|321.12|378
1607675100000|2020-12-11 08:25:00|321.27|321.12|320.87|320.67|321.32|321.17|320.82|320.67|253
1607675400000|2020-12-11 08:30:00|320.82|320.72|320.42|320.22|320.82|320.72|320.27|320.12|550
1607675700000|2020-12-11 08:35:00|320.47|320.27|320.27|320.12|320.62|320.47|320.27|320.12|399
1607676000000|2020-12-11 08:40:00|320.22|320.07|320.32|320.17|320.37|320.22|320.12|319.97|550
1607676300000|2020-12-11 08:45:00|320.27|320.12|319.87|319.72|320.32|320.17|319.82|319.67|555
1607676600000|2020-12-11 08:50:00|319.82|319.67|320.17|320.02|320.27|320.07|319.82|319.67|420
1607676900000|2020-12-11 08:55:00|320.12|319.97|319.62|319.47|320.27|320.12|319.62|319.47|909
1607677200000|2020-12-11 09:00:00|319.57|319.42|319.92|319.77|320.12|319.97|319.57|319.37|974
1607677500000|2020-12-11 09:05:00|319.87|319.72|319.97|319.77|320.22|320.07|319.82|319.67|277
1607677800000|2020-12-11 09:10:00|320.07|319.82|319.92|319.72|320.22|320.02|319.92|319.72|103
1607678100000|2020-12-11 09:15:00|319.97|319.77|320.17|320.02|320.32|320.17|319.92|319.77|165
1607678400000|2020-12-11 09:20:00|320.57|319.97|320.57|319.97|320.67|320.07|320.47|319.87|0
1607678700000|2020-12-11 09:25:00|320.47|319.87|320.57|319.97|320.67|320.07|320.47|319.87|22
1607679000000|2020-12-11 09:30:00|320.67|320.07|320.57|319.97|320.67|320.07|320.57|319.97|0
1607679300000|2020-12-11 09:35:00|320.47|319.87|320.57|319.97|320.57|319.97|320.47|319.87|0
1607679600000|2020-12-11 09:40:00|320.47|319.87|320.67|320.07|320.67|320.07|320.47|319.87|0
1607679900000|2020-12-11 09:45:00|320.57|319.97|320.57|319.97|320.67|320.07|320.57|319.97|0
1607680200000|2020-12-11 09:50:00|320.12|320.02|320.02|319.87|320.32|320.12|320.02|319.87|45
1607680500000|2020-12-11 09:55:00|319.97|319.82|319.82|319.67|320.02|319.82|319.77|319.62|36
1607680800000|2020-12-11 10:00:00|319.77|319.62|319.97|319.77|319.97|319.82|319.72|319.57|116
1607681100000|2020-12-11 10:05:00|320.02|319.82|320.12|319.97|320.17|320.02|319.97|319.77|20
1607681400000|2020-12-11 10:10:00|320.17|320.02|320.12|319.92|320.17|320.02|320.07|319.87|18
1607681700000|2020-12-11 10:15:00|320.07|319.97|320.32|320.12|320.32|320.17|320.07|319.92|26
1607682000000|2020-12-11 10:20:00|320.37|320.17|320.32|320.17|320.37|320.17|320.22|320.07|19
1607682300000|2020-12-11 10:25:00|320.27|320.12|320.32|320.12|320.32|320.17|320.27|320.07|3
1607682600000|2020-12-11 10:30:00|320.27|320.17|320.12|319.97|320.32|320.17|320.12|319.97|13
1607682900000|2020-12-11 10:35:00|320.07|319.92|319.92|319.72|320.12|319.97|319.87|319.72|18
1607683200000|2020-12-11 10:40:00|319.87|319.77|319.87|319.67|319.97|319.77|319.82|319.62|26
1607683500000|2020-12-11 10:45:00|319.82|319.62|319.87|319.67|319.92|319.72|319.62|319.47|43
1607683800000|2020-12-11 10:50:00|319.82|319.72|320.02|319.82|320.07|319.87|319.82|319.72|21
1607684100000|2020-12-11 10:55:00|319.97|319.77|319.47|319.27|319.97|319.77|319.42|319.22|15
1607684400000|2020-12-11 11:00:00|319.42|319.22|319.72|319.52|319.82|319.57|319.32|319.07|25
1607684700000|2020-12-11 11:05:00|319.67|319.47|319.17|318.97|319.82|319.67|319.02|318.82|261
1607685000000|2020-12-11 11:10:00|319.12|319.02|319.12|318.92|319.17|319.02|319.07|318.92|20
1607685300000|2020-12-11 11:15:00|319.07|318.87|319.12|318.92|319.17|318.97|319.02|318.82|33
1607685600000|2020-12-11 11:20:00|319.07|318.97|319.07|318.92|319.12|318.97|318.92|318.77|33
1607685900000|2020-12-11 11:25:00|319.12|318.87|318.97|318.82|319.12|318.87|318.92|318.72|14
1607686200000|2020-12-11 11:30:00|319.02|318.87|319.47|319.27|319.47|319.32|318.97|318.82|81
1607686500000|2020-12-11 11:35:00|319.42|319.32|319.72|319.57|319.72|319.57|319.42|319.27|69
1607686800000|2020-12-11 11:40:00|319.67|319.52|319.47|319.32|319.67|319.52|319.47|319.32|11
1607687100000|2020-12-11 11:45:00|319.42|319.27|319.42|319.27|319.47|319.32|319.42|319.27|13
1607687400000|2020-12-11 11:50:00|319.47|319.32|319.27|319.12|319.57|319.42|319.27|319.12|20
1607687700000|2020-12-11 11:55:00|319.32|319.17|319.62|319.47|319.62|319.47|319.27|319.17|11
1607688000000|2020-12-11 12:00:00|319.67|319.52|319.77|319.57|319.82|319.62|319.67|319.52|11
1607688300000|2020-12-11 12:05:00|319.72|319.62|319.72|319.52|319.77|319.62|319.67|319.52|14
1607688600000|2020-12-11 12:10:00|319.67|319.47|319.57|319.42|319.67|319.47|319.57|319.42|3
1607688900000|2020-12-11 12:15:00|319.62|319.47|319.77|319.62|319.77|319.62|319.62|319.42|19
1607689200000|2020-12-11 12:20:00|319.72|319.57|319.62|319.47|319.72|319.57|319.62|319.42|11
1607689500000|2020-12-11 12:25:00|319.57|319.42|319.47|319.32|319.57|319.47|319.42|319.27|75
1607689800000|2020-12-11 12:30:00|319.52|319.27|319.57|319.37|319.57|319.42|319.47|319.27|19
1607690100000|2020-12-11 12:35:00|319.62|319.42|319.62|319.47|319.62|319.47|319.57|319.37|3
1607690400000|2020-12-11 12:40:00|319.67|319.52|319.67|319.47|319.72|319.52|319.62|319.47|4
1607690700000|2020-12-11 12:45:00|319.62||319.72||319.72||319.62||0
1607691000000|2020-12-11 12:50:00|319.67|319.67|319.82|319.57|319.82|319.67|319.67|319.57|12
1607691300000|2020-12-11 12:55:00|319.77|319.62|319.77|319.57|319.82|319.62|319.77|319.57|2
1607691600000|2020-12-11 13:00:00|319.72|319.62|319.77|319.57|319.82|319.62|319.72|319.57|10
1607691900000|2020-12-11 13:05:00|319.72|319.62|319.72|319.57|319.82|319.62|319.67|319.52|12
1607692200000|2020-12-11 13:10:00|319.77|319.52|319.57|319.42|319.77|319.52|319.57|319.42|28
1607692500000|2020-12-11 13:15:00|319.52|319.37|319.52|319.37|319.52|319.37|319.52|319.37|3
1607692800000|2020-12-11 13:20:00|319.57|319.42|319.42|319.27|319.57|319.42|319.42|319.27|11
1607693100000|2020-12-11 13:25:00|319.47|319.32|319.42|319.27|319.52|319.37|319.42|319.27|15
1607693400000|2020-12-11 13:30:00|319.47|319.32|319.62|319.47|319.62|319.47|319.42|319.22|18
1607693700000|2020-12-11 13:35:00|319.57|319.42|319.57|319.37|319.57|319.42|319.57|319.37|6
1607694000000|2020-12-11 13:40:00|319.52|319.32|319.52|319.37|319.57|319.37|319.52|319.32|5
1607694300000|2020-12-11 13:45:00|319.57|319.42|319.57|319.42|319.57|319.42|319.52|319.37|3
1607694600000|2020-12-11 13:50:00|319.52|319.32|319.37|319.22|319.52|319.32|319.37|319.17|72
1607694900000|2020-12-11 13:55:00|319.42|319.17|319.22|319.07|319.42|319.17|319.22|319.07|112
1607695200000|2020-12-11 14:00:00|319.27|319.02|319.52|319.27|319.52|319.27|319.27|319.02|50
1607695500000|2020-12-11 14:05:00|319.47|319.32|319.72|319.57|319.72|319.57|319.47|319.32|27
1607695800000|2020-12-11 14:10:00|319.77|319.67|319.72|319.52|319.87|319.67|319.67|319.42|15
1607696100000|2020-12-11 14:15:00|319.77|319.57|319.77|319.57|319.82|319.67|319.77|319.52|5
1607696400000|2020-12-11 14:20:00|319.82|319.62|319.82|319.62|319.97|319.77|319.82|319.62|8
1607696700000|2020-12-11 14:25:00|319.77|319.57|319.92|319.72|319.92|319.72|319.72|319.52|3
1607697000000|2020-12-11 14:30:00|319.97|319.77|319.92|319.72|320.12|319.92|319.77|319.57|63
1607697300000|2020-12-11 14:35:00|319.97|319.77|319.97|319.77|320.12|319.92|319.87|319.62|30
1607697600000|2020-12-11 14:40:00|320.02|319.82|319.82|319.57|320.07|319.87|319.72|319.52|64
1607697900000|2020-12-11 14:45:00|319.87|319.62|320.02|319.87|320.12|319.87|319.82|319.57|55
1607698200000|2020-12-11 14:50:00|320.07|319.82|320.27|320.12|320.27|320.12|320.07|319.72|64
1607698500000|2020-12-11 14:55:00|320.32|320.17|320.12|319.92|320.32|320.17|320.07|319.87|64
1607698800000|2020-12-11 15:00:00|320.07|319.97|320.22|320.02|320.42|320.27|320.07|319.92|30
1607699100000|2020-12-11 15:05:00|320.17|320.07|320.27|320.02|320.37|320.22|320.17|320.02|7
1607699400000|2020-12-11 15:10:00|320.17|320.07|320.47|320.27|320.47|320.32|320.17|319.97|16
1607699700000|2020-12-11 15:15:00|320.42|320.32|320.62|320.47|320.62|320.47|320.42|320.17|15
1607700000000|2020-12-11 15:20:00|320.57|320.42|320.62|320.42|320.67|320.52|320.57|320.37|33
1607700300000|2020-12-11 15:25:00|320.67|320.47|320.57|320.42|320.77|320.62|320.57|320.42|36
1607700600000|2020-12-11 15:30:00|320.62|320.37|320.52|320.37|320.62|320.42|320.37|320.22|31
1607700900000|2020-12-11 15:35:00|320.47|320.32|320.32|320.12|320.52|320.32|320.27|320.12|19
1607701200000|2020-12-11 15:40:00|320.27|320.17|320.32|320.17|320.37|320.22|320.27|320.12|8
1607701500000|2020-12-11 15:45:00|320.27|320.12|320.27|320.07|320.37|320.17|320.22|320.02|25
1607701800000|2020-12-11 15:50:00|320.22|320.02|320.12|319.97|320.22|320.07|320.07|319.87|42
1607702100000|2020-12-11 15:55:00|320.17|319.92|320.32|320.12|320.32|320.17|320.17|319.92|61
1607702400000|2020-12-11 16:00:00|320.37|320.17|320.37|320.17|320.47|320.27|320.37|320.12|35
1607702700000|2020-12-11 16:05:00|320.42|320.22|320.42|320.27|320.52|320.37|320.37|320.22|29
1607703000000|2020-12-11 16:10:00|320.47|320.32|320.37|320.22|320.47|320.32|320.37|320.17|11
1607703300000|2020-12-11 16:15:00|320.32|320.17|320.37|320.17|320.37|320.22|320.27|320.07|20
1607703600000|2020-12-11 16:20:00|320.32|320.22|320.07|319.87|320.32|320.22|320.02|319.87|5
1607703900000|2020-12-11 16:25:00|320.12|319.92|320.22|320.02|320.27|320.12|320.07|319.92|26
1607704200000|2020-12-11 16:30:00|320.17|320.07|320.17|319.97|320.22|320.07|320.17|319.97|15
1607704500000|2020-12-11 16:35:00|320.12|320.02|319.97|319.72|320.12|320.02|319.92|319.72|18
1607704800000|2020-12-11 16:40:00|319.92|319.77|319.82|319.62|319.97|319.82|319.82|319.62|95
1607705100000|2020-12-11 16:45:00|319.77|319.57|319.97|319.77|319.97|319.77|319.77|319.57|12
1607705400000|2020-12-11 16:50:00|320.02|319.82|319.97|319.77|320.02|319.87|319.92|319.77|7
1607705700000|2020-12-11 16:55:00|319.92|319.82|320.07|319.87|320.07|319.87|319.92|319.77|7
1607706000000|2020-12-11 17:00:00|320.17|319.92|320.07|319.77|320.17|319.97|320.07|319.77|8
1607706300000|2020-12-11 17:05:00|320.02|319.72|320.02|319.82|320.02|319.87|320.02|319.72|0
1607706600000|2020-12-11 17:10:00|319.97|319.72|319.87|319.67|320.02|319.77|319.82|319.67|2
1607706900000|2020-12-11 17:15:00|319.82|319.72|319.77|319.57|319.97|319.82|319.72|319.57|1
1607707200000|2020-12-11 17:20:00|319.72|319.52|319.77|319.52|319.77|319.62|319.67|319.47|9
1607707500000|2020-12-11 17:25:00|319.72|319.57|319.72|319.57|319.72|319.57|319.72|319.47|0
1607707800000|2020-12-11 17:30:00||319.52||319.52||319.57||319.52|0
1607708100000|2020-12-11 17:35:00|319.67|319.47|319.62|319.42|319.67|319.52|319.52|319.32|2
1607708400000|2020-12-11 17:40:00|319.67|319.47|319.72|319.52|319.77|319.57|319.62|319.42|0
1607708700000|2020-12-11 17:45:00|319.77|319.47|319.77|319.57|319.82|319.62|319.67|319.47|2
1607709000000|2020-12-11 17:50:00|319.82|319.62|319.92|319.67|319.92|319.72|319.72|319.57|6
1607709300000|2020-12-11 17:55:00|319.97|319.72|320.02|319.82|320.07|319.87|319.92|319.67|1
1607709600000|2020-12-11 18:00:00|319.92|319.77|319.87|319.67|319.92|319.77|319.82|319.67|3
1607709900000|2020-12-11 18:05:00|319.82|319.72|319.87|319.67|319.92|319.72|319.82|319.62|0
1607710200000|2020-12-11 18:10:00|319.92|319.72|320.02|319.82|320.07|319.87|319.92|319.67|1
1607710500000|2020-12-11 18:15:00|320.07|319.87|320.07|319.77|320.07|319.87|320.07|319.77|0
1607710800000|2020-12-11 18:20:00|320.02|319.72|319.87|319.62|320.02|319.72|319.87|319.62|0
1607711100000|2020-12-11 18:25:00|319.92|319.67|320.02|319.77|320.02|319.77|319.92|319.67|1
1607711400000|2020-12-11 18:30:00|320.07|319.82|320.07|319.82|320.07|319.87|320.07|319.77|0
1607711700000|2020-12-11 18:35:00|320.12|319.87|320.12|319.92|320.17|319.97|320.12|319.87|3
1607712000000|2020-12-11 18:40:00|320.07|319.87|320.12|319.87|320.17|319.97|320.07|319.87|1
1607712300000|2020-12-11 18:45:00|320.17|319.92|320.17|319.92|320.17|319.97|320.17|319.87|0
1607712600000|2020-12-11 18:50:00|320.27|319.97|320.32|320.07|320.32|320.12|320.27|319.97|4
1607712900000|2020-12-11 18:55:00|320.37|320.12|320.32|320.12|320.37|320.17|320.17|319.97|14
1607713200000|2020-12-11 19:00:00|320.37|320.17|320.37|320.07|320.37|320.17|320.32|320.07|1
1607713500000|2020-12-11 19:05:00|320.32|320.12|320.42|320.12|320.42|320.17|320.32|320.07|0
1607713800000|2020-12-11 19:10:00|320.37|320.17|320.42|320.12|320.42|320.17|320.37|320.12|1
1607714100000|2020-12-11 19:15:00|320.37|320.17|320.42|320.12|320.42|320.17|320.37|320.07|1
1607714400000|2020-12-11 19:20:00||320.17||320.17||320.17||320.12|0
1607714700000|2020-12-11 19:25:00|320.37|320.22|320.37|320.17|320.42|320.22|320.37|320.12|1
1607715000000|2020-12-11 19:30:00|320.42|320.12|320.42|320.27|320.42|320.27|320.42|320.12|1
1607715300000|2020-12-11 19:35:00||320.22||320.22||320.27||320.22|1
1607715600000|2020-12-11 19:40:00|320.47|320.27|320.52|320.27|320.52|320.32|320.42|320.22|3
1607715900000|2020-12-11 19:45:00||320.22||320.27||320.27||320.22|0
1607716200000|2020-12-11 19:50:00|320.47|320.22|320.52|320.22|320.52|320.27|320.47|320.22|0
1607716500000|2020-12-11 19:55:00|320.47|320.27|320.52|320.22|320.52|320.27|320.47|320.22|2
1607716800000|2020-12-11 20:00:00|320.47|320.27|320.42|320.17|320.52|320.27|320.42|320.17|1
1607717100000|2020-12-11 20:05:00|320.37||320.42||320.42||320.37||0
1607717400000|2020-12-11 20:10:00|320.32|320.22|320.42|320.22|320.42|320.22|320.32|320.17|7
1607717700000|2020-12-11 20:15:00|320.47|320.27|320.52|320.32|320.52|320.37|320.47|320.27|4
1607718000000|2020-12-11 20:20:00|320.57|320.37|320.57|320.32|320.57|320.42|320.52|320.32|7
1607718300000|2020-12-11 20:25:00|320.52|320.37|320.52|320.27|320.57|320.37|320.42|320.27|6
1607718600000|2020-12-11 20:30:00|320.57|320.32|320.52|320.37|320.57|320.42|320.52|320.32|13
1607718900000|2020-12-11 20:35:00|320.57|320.42|320.47|320.27|320.57|320.42|320.37|320.22|23
1607719200000|2020-12-11 20:40:00|320.52|320.32|320.32|320.17|320.57|320.37|320.32|320.17|8
1607719500000|2020-12-11 20:45:00|320.37|320.12|320.42|320.22|320.42|320.22|320.27|320.07|29
1607719800000|2020-12-11 20:50:00|320.37|320.27|320.52|320.32|320.57|320.37|320.27|320.02|76
1607720100000|2020-12-11 20:55:00|320.47|320.27|320.57|320.37|320.62|320.42|320.42|320.22|37
1607720400000|2020-12-11 21:00:00|320.52|320.32|320.57|320.37|320.62|320.42|320.22|320.02|72
1607720700000|2020-12-11 21:05:00|320.62|320.42|320.57|320.32|320.62|320.42|320.47|320.32|11
1607721000000|2020-12-11 21:10:00|320.62|320.47|320.77|320.17|320.87|320.47|320.42|319.92|27
1607721600000|2020-12-11 21:20:00|320.67|320.07|320.67|320.07|320.77|320.17|320.67|320.07|0
1607722200000|2020-12-11 21:30:00|320.77|320.17|320.57|319.97|320.87|320.27|320.57|319.97|0
1607722500000|2020-12-11 21:35:00|320.67|320.07|320.77|320.17|320.87|320.27|320.67|320.07|0
1607722800000|2020-12-11 21:40:00|320.87|320.27|320.77|320.17|320.87|320.27|320.77|320.17|0
1607723700000|2020-12-11 21:55:00|320.67|320.07|320.67|320.07|320.77|320.17|320.57|319.97|0
1607900400000|2020-12-13 23:00:00|321.87|321.27|321.87|321.27|321.97|321.37|321.67|321.07|0
1607900700000|2020-12-13 23:05:00|321.77|321.17|321.97|321.37|322.07|321.47|321.77|321.17|0
1607901000000|2020-12-13 23:10:00|321.87|321.27|321.77|321.17|321.97|321.37|321.77|321.17|0
1607901300000|2020-12-13 23:15:00|321.87|321.27|321.87|321.27|321.97|321.37|321.77|321.17|0
1607901600000|2020-12-13 23:20:00|321.97|321.37|321.87|321.27|321.97|321.37|321.77|321.17|0
1607901900000|2020-12-13 23:25:00|321.77|321.17|321.77|321.17|321.87|321.27|321.77|321.17|0
1607902200000|2020-12-13 23:30:00|321.67|321.07|321.67|321.07|321.77|321.17|321.67|321.07|0
1607902500000|2020-12-13 23:35:00|321.77|321.17|321.67|321.07|321.77|321.17|321.67|321.07|0
1607902800000|2020-12-13 23:40:00|321.57|320.97|321.57|320.97|321.67|321.07|321.47|320.87|0
1607903100000|2020-12-13 23:45:00|321.47|320.87|321.57|320.97|321.67|321.07|321.47|320.87|0
1607903400000|2020-12-13 23:50:00|321.27|320.67|321.47|320.87|321.47|320.87|321.27|320.67|0
1607903700000|2020-12-13 23:55:00|321.37|320.77|321.47|320.87|321.47|320.87|321.37|320.77|0
1607904000000|2020-12-14 00:00:00|321.57|320.97|321.57|320.97|321.57|320.97|321.47|320.87|0
1607904300000|2020-12-14 00:05:00|321.47|320.87|321.47|320.87|321.57|320.97|321.37|320.77|0
1607904600000|2020-12-14 00:10:00|321.57|320.97|321.57|320.97|321.57|320.97|321.47|320.87|0
1607904900000|2020-12-14 00:15:00|321.47|320.87|321.47|320.87|321.57|320.97|321.47|320.87|0
1607905200000|2020-12-14 00:20:00|321.57|320.97|321.57|320.97|321.57|320.97|321.47|320.87|0
1607905500000|2020-12-14 00:25:00|321.47|320.87|321.77|321.17|321.77|321.17|321.47|320.87|0
1607905800000|2020-12-14 00:30:00|321.92|321.72|322.32|322.12|322.42|322.27|321.57|321.42|396
1607906100000|2020-12-14 00:35:00|322.27|322.17|321.97|321.82|322.52|322.37|321.82|321.67|225
1607906400000|2020-12-14 00:40:00|322.02|321.87|321.42|321.27|322.12|321.97|321.42|321.27|188
1607906700000|2020-12-14 00:45:00|321.47|321.22|322.17|322.02|322.17|322.02|321.47|321.22|313
1607907000000|2020-12-14 00:50:00|322.12|321.97|321.87|321.72|322.27|322.12|321.87|321.67|309
1607907300000|2020-12-14 00:55:00|321.82|321.67|322.42|322.27|322.42|322.27|321.77|321.62|349
1607907600000|2020-12-14 01:00:00|322.37|322.17|323.47|323.32|323.67|323.52|322.37|322.17|1150
1607907900000|2020-12-14 01:05:00|323.57|323.37|324.37|324.17|324.37|324.22|323.57|323.37|647
1607908200000|2020-12-14 01:10:00|324.32|324.22|325.12|324.97|325.12|324.97|324.22|324.07|915
1607908500000|2020-12-14 01:15:00|325.07|324.92|325.47|325.32|325.62|325.47|325.07|324.92|875
1607908800000|2020-12-14 01:20:00|325.52|325.37|325.52|325.37|325.87|325.72|325.37|325.22|744
1607909100000|2020-12-14 01:25:00|325.57|325.42|325.47|325.32|325.67|325.52|325.17|325.02|444
1607909400000|2020-12-14 01:30:00|325.37|325.27|325.32|325.17|325.72|325.57|325.12|324.97|634
1607909700000|2020-12-14 01:35:00|325.27|325.12|326.22|326.02|326.57|326.42|325.22|325.07|884
1607910000000|2020-12-14 01:40:00|326.27|326.07|326.82|326.62|326.82|326.62|326.22|326.02|473
1607910300000|2020-12-14 01:45:00|326.77|326.67|326.22|326.07|326.82|326.67|326.07|325.92|272
1607910600000|2020-12-14 01:50:00|326.17|326.02|325.92|325.72|326.37|326.22|325.67|325.47|312
1607910900000|2020-12-14 01:55:00|325.97|325.77|325.97|325.82|326.42|326.27|325.87|325.72|385
1607911200000|2020-12-14 02:00:00|325.92|325.77|325.97|325.77|326.12|325.97|325.67|325.52|224
1607911500000|2020-12-14 02:05:00|325.87|325.72|325.97|325.77|326.32|326.12|325.87|325.67|259
1607911800000|2020-12-14 02:10:00|326.02|325.82|325.62|325.47|326.07|325.87|325.62|325.47|231
1607912100000|2020-12-14 02:15:00|325.67|325.52|325.57|325.37|325.77|325.57|325.52|325.37|95
1607912400000|2020-12-14 02:20:00|325.52|325.27|325.57|325.37|325.62|325.42|325.37|325.22|94
1607912700000|2020-12-14 02:25:00|325.52|325.42|325.47|325.27|325.57|325.42|325.42|325.22|59
1607913000000|2020-12-14 02:30:00|325.52|325.32|325.52|325.32|325.52|325.37|325.32|325.17|153
1607913300000|2020-12-14 02:35:00|325.47|325.37|325.42|325.27|325.57|325.37|325.12|324.97|555
1607913600000|2020-12-14 02:40:00|325.37|325.22|325.72|325.52|325.82|325.67|325.37|325.22|215
1607913900000|2020-12-14 02:45:00|325.77|325.57|325.82|325.62|325.87|325.67|325.62|325.47|275
1607914200000|2020-12-14 02:50:00|325.87|325.67|325.92|325.72|325.97|325.82|325.72|325.52|290
1607914500000|2020-12-14 02:55:00|325.87|325.62|325.67|325.47|325.92|325.72|325.57|325.42|202
1607914800000|2020-12-14 03:00:00|325.72|325.52|325.77|325.62|325.97|325.77|325.62|325.47|199
1607915100000|2020-12-14 03:05:00|325.72|325.57|325.47|325.32|325.82|325.67|325.37|325.22|156
1607915400000|2020-12-14 03:10:00|325.42|325.27|325.57|325.42|325.72|325.57|325.37|325.22|224
1607915700000|2020-12-14 03:15:00|325.52|325.37|325.77|325.57|325.82|325.67|325.52|325.37|144
1607916000000|2020-12-14 03:20:00|325.72|325.52|325.77|325.62|325.87|325.72|325.67|325.52|67
1607916300000|2020-12-14 03:25:00|325.82|325.67|325.77|325.57|325.92|325.77|325.77|325.57|86
1607916600000|2020-12-14 03:30:00|325.82|325.62|325.87|325.67|325.97|325.82|325.77|325.62|155
1607916900000|2020-12-14 03:35:00|325.82|325.72|325.77|325.62|325.92|325.72|325.77|325.62|94
1607917200000|2020-12-14 03:40:00|325.82|325.67|325.82|325.67|325.87|325.67|325.72|325.52|87
1607917500000|2020-12-14 03:45:00|325.77|325.62|325.77|325.62|325.87|325.67|325.72|325.57|50
1607917800000|2020-12-14 03:50:00|325.82|325.67|325.82|325.62|325.82|325.67|325.67|325.47|99
1607918100000|2020-12-14 03:55:00|325.77|325.57|325.82|325.62|325.82|325.62|325.72|325.57|78
1607918400000|2020-12-14 04:00:00|325.87|325.72|325.92|325.77|325.97|325.82|325.87|325.72|107
1607918700000|2020-12-14 04:05:00|325.87|325.72|325.87|325.72|325.92|325.77|325.87|325.67|39
1607919000000|2020-12-14 04:10:00|325.92|325.77|325.82|325.67|325.92|325.77|325.82|325.62|85
1607919300000|2020-12-14 04:15:00|325.77|325.62|325.82|325.67|325.82|325.67|325.77|325.62|24
1607919600000|2020-12-14 04:20:00|325.77|325.62|325.82|325.67|325.82|325.67|325.77|325.62|60
1607919900000|2020-12-14 04:25:00|325.77|325.62|325.77|325.62|325.77|325.62|325.72|325.52|43
1607920200000|2020-12-14 04:30:00|325.72|325.57|325.67|325.52|325.72|325.57|325.62|325.47|70
1607920500000|2020-12-14 04:35:00|325.72|325.57|325.72|325.57|325.72|325.57|325.67|325.52|24
1607920800000|2020-12-14 04:40:00|325.67|325.47|325.67|325.52|325.67|325.52|325.62|325.47|53
1607921100000|2020-12-14 04:45:00|325.62|325.47|325.67|325.52|325.67|325.52|325.62|325.47|14
1607921400000|2020-12-14 04:50:00|325.62|325.47|325.62|325.47|325.67|325.52|325.62|325.47|45
1607921700000|2020-12-14 04:55:00|325.57|325.42|325.67|325.52|325.67|325.52|325.52|325.37|36
1607922000000|2020-12-14 05:00:00|325.72|325.47|325.47|325.27|325.72|325.57|325.37|325.22|234
1607922300000|2020-12-14 05:05:00|325.42|325.32|324.97|324.77|325.47|325.32|324.87|324.72|258
1607922600000|2020-12-14 05:10:00|324.92|324.82|324.97|324.82|325.07|324.87|324.72|324.57|226
1607922900000|2020-12-14 05:15:00|325.02|324.87|325.22|325.02|325.32|325.12|324.97|324.82|220
1607923200000|2020-12-14 05:20:00|325.17|325.07|324.97|324.82|325.22|325.07|324.92|324.77|67
1607923500000|2020-12-14 05:25:00|324.92|324.77|325.37|325.17|325.37|325.22|324.92|324.72|188
1607923800000|2020-12-14 05:30:00|325.32|325.12|325.47|325.32|325.52|325.32|325.27|325.12|48
1607924100000|2020-12-14 05:35:00|325.52|325.37|325.27|325.07|325.57|325.42|325.17|325.02|91
1607924400000|2020-12-14 05:40:00|325.22|325.02|325.07|324.92|325.22|325.07|325.07|324.92|36
1607924700000|2020-12-14 05:45:00|325.02|324.87|325.17|324.97|325.22|325.02|324.97|324.82|84
1607925000000|2020-12-14 05:50:00|325.12|324.92|324.97|324.82|325.17|325.02|324.92|324.77|142
1607925300000|2020-12-14 05:55:00|324.92|324.77|325.02|324.82|325.07|324.92|324.92|324.77|79
1607925600000|2020-12-14 06:00:00|324.97|324.77|325.27|325.12|325.32|325.17|324.82|324.67|149
1607925900000|2020-12-14 06:05:00|325.32|325.07|325.12|324.97|325.32|325.07|324.92|324.72|137
1607926200000|2020-12-14 06:10:00|325.07|324.92|325.22|325.07|325.32|325.17|325.07|324.87|121
1607926500000|2020-12-14 06:15:00|325.27|325.12|325.32|325.17|325.42|325.27|325.22|325.07|140
1607926800000|2020-12-14 06:20:00|325.27|325.12|325.32|325.17|325.42|325.27|325.22|325.07|51
1607927100000|2020-12-14 06:25:00|325.27|325.12|325.32|325.12|325.32|325.17|325.22|325.02|41
1607927400000|2020-12-14 06:30:00|325.37|325.17|325.37|325.17|325.42|325.27|325.32|325.17|46
1607927700000|2020-12-14 06:35:00|325.32|325.12|325.32|325.17|325.37|325.22|325.27|325.12|40
1607928000000|2020-12-14 06:40:00|325.27|325.12|325.32|325.12|325.32|325.17|325.22|325.07|59
1607928300000|2020-12-14 06:45:00|325.27|325.17|325.37|325.17|325.37|325.22|325.27|325.12|43
1607928600000|2020-12-14 06:50:00|325.32|325.22|325.22|325.07|325.37|325.22|325.22|325.07|117
1607928900000|2020-12-14 06:55:00|325.27|325.12|325.17|325.02|325.27|325.12|325.17|325.02|41
1607929200000|2020-12-14 07:00:00|325.22|325.07|325.22|325.07|325.32|325.17|325.17|325.07|79
1607929500000|2020-12-14 07:05:00|325.27|325.12|325.32|325.17|325.37|325.22|325.22|325.07|95
1607929800000|2020-12-14 07:10:00|325.27|325.12|325.07|324.92|325.32|325.12|325.02|324.87|93
1607930100000|2020-12-14 07:15:00|325.12|324.97|325.32|325.12|325.32|325.17|325.12|324.97|107
1607930400000|2020-12-14 07:20:00|325.37|325.17|325.62|325.47|325.62|325.47|325.27|325.07|167
1607930700000|2020-12-14 07:25:00|325.67|325.52|325.67|325.52|325.72|325.57|325.57|325.37|71
1607931000000|2020-12-14 07:30:00|325.62|325.47|325.97|325.77|325.97|325.77|325.62|325.47|151
1607931300000|2020-12-14 07:35:00|325.92|325.82|326.07|325.92|326.17|326.02|325.92|325.77|205
1607931600000|2020-12-14 07:40:00|326.02|325.87|326.07|325.92|326.12|325.97|325.97|325.77|99
1607931900000|2020-12-14 07:45:00|326.12|325.97|325.92|325.72|326.27|326.07|325.87|325.72|232
1607932200000|2020-12-14 07:50:00|325.97|325.77|325.77|325.62|325.97|325.77|325.72|325.52|81
1607932500000|2020-12-14 07:55:00|325.82|325.57|325.72|325.52|325.82|325.62|325.62|325.47|144
1607932800000|2020-12-14 08:00:00|325.67|325.47|325.97|325.77|325.97|325.77|325.62|325.42|241
1607933100000|2020-12-14 08:05:00|326.02|325.82|325.67|325.52|326.17|326.02|325.67|325.47|283
1607933400000|2020-12-14 08:10:00|325.72|325.57|326.02|325.87|326.12|325.92|325.67|325.52|306
1607933700000|2020-12-14 08:15:00|326.07|325.82|325.87|325.72|326.12|325.92|325.82|325.67|199
1607934000000|2020-12-14 08:20:00|325.82|325.67|325.77|325.62|325.82|325.67|325.72|325.57|110
1607934300000|2020-12-14 08:25:00|325.82|325.67|325.62|325.47|325.82|325.67|325.32|325.17|268
1607934600000|2020-12-14 08:30:00|325.67|325.52|325.67|325.52|325.87|325.72|325.57|325.42|199
1607934900000|2020-12-14 08:35:00|325.72|325.57|325.82|325.67|325.82|325.67|325.62|325.47|141
1607935200000|2020-12-14 08:40:00|325.77|325.62|325.87|325.72|325.97|325.77|325.52|325.37|399
1607935500000|2020-12-14 08:45:00|325.82|325.67|325.82|325.67|325.87|325.72|325.67|325.52|200
1607935800000|2020-12-14 08:50:00|325.92|325.72|325.92|325.77|325.92|325.77|325.77|325.57|249
1607936100000|2020-12-14 08:55:00|325.87|325.72|325.92|325.77|326.22|326.07|325.87|325.72|439
1607936400000|2020-12-14 09:00:00|325.97|325.72|325.52|325.32|326.07|325.87|325.47|325.32|687
1607936700000|2020-12-14 09:05:00|325.57|325.37|325.52|325.37|325.62|325.47|325.42|325.27|191
1607937000000|2020-12-14 09:10:00|325.47|325.32|325.62|325.37|325.77|325.62|325.42|325.27|127
1607937300000|2020-12-14 09:15:00|325.57|325.42|325.57|325.27|325.62|325.47|325.32|325.12|165
1607937600000|2020-12-14 09:20:00|325.77|325.17|325.67|325.07|325.77|325.17|325.67|325.07|0
1607937900000|2020-12-14 09:25:00|325.87|325.27|325.97|325.37|326.07|325.47|325.87|325.27|0
1607938200000|2020-12-14 09:30:00|326.07|325.47|325.97|325.37|326.07|325.47|325.97|325.37|0
1607938500000|2020-12-14 09:35:00|326.07|325.47|326.27|325.67|326.27|325.67|326.07|325.47|0
1607939100000|2020-12-14 09:45:00|326.37|325.77|326.37|325.77|326.37|325.77|326.27|325.67|0
1607939400000|2020-12-14 09:50:00|325.77|325.52|325.67|325.47|325.87|325.62|325.67|325.47|16
1607939700000|2020-12-14 09:55:00|325.72||325.72||325.77||325.67||18
1607940000000|2020-12-14 10:00:00|325.67|325.52|325.82|325.62|325.87|325.62|325.67|325.52|26
1607940300000|2020-12-14 10:05:00|325.87|325.72|325.92|325.72|325.97|325.72|325.82|325.72|4
1607940600000|2020-12-14 10:10:00|325.97|325.82|325.92|325.72|325.97|325.82|325.87|325.72|21
1607940900000|2020-12-14 10:15:00|325.97|325.77|325.82|325.62|325.97|325.77|325.77|325.57|22
1607941200000|2020-12-14 10:20:00|325.77|325.67|325.82|325.62|325.87|325.67|325.77|325.62|3
1607941500000|2020-12-14 10:25:00|325.87|325.67|325.82|325.62|326.07|325.87|325.82|325.62|71
1607941800000|2020-12-14 10:30:00|325.87|325.67|325.97|325.82|326.02|325.82|325.82|325.67|22
1607942100000|2020-12-14 10:35:00|325.92|325.77|326.07|325.92|326.12|325.97|325.92|325.72|25
1607942400000|2020-12-14 10:40:00|326.02|325.87|325.97|325.82|326.12|325.92|325.97|325.77|16
1607942700000|2020-12-14 10:45:00|326.02|325.87|326.02|325.82|326.07|325.87|325.97|325.82|12
1607943000000|2020-12-14 10:50:00|326.07|325.87|326.02|325.82|326.07|325.87|326.02|325.82|4
1607943300000|2020-12-14 10:55:00|326.07|325.87|326.02|325.87|326.12|325.92|326.02|325.82|7
1607943600000|2020-12-14 11:00:00|325.97|325.82|326.12|325.92|326.12|325.97|325.97|325.82|17
1607943900000|2020-12-14 11:05:00|326.07|325.87|326.17|325.97|326.22|326.02|326.02|325.87|35
1607944200000|2020-12-14 11:10:00|326.12|326.02|326.12|325.97|326.17|326.02|326.12|325.92|8
1607944500000|2020-12-14 11:15:00|326.17|326.02|326.12|325.97|326.17|326.02|326.12|325.92|20
1607944800000|2020-12-14 11:20:00|326.17|326.02|326.12|325.97|326.17|326.02|326.07|325.87|14
1607945100000|2020-12-14 11:25:00|326.07|325.92|326.12|325.92|326.17|325.97|326.07|325.92|15
1607945400000|2020-12-14 11:30:00|326.17|325.97|326.22|326.07|326.22|326.07|326.12|325.92|24
1607945700000|2020-12-14 11:35:00|326.27|326.02|326.22|326.02|326.27|326.12|326.17|326.02|31
1607946000000|2020-12-14 11:40:00|326.17|326.07|326.27|326.07|326.32|326.12|326.17|326.02|8
1607946300000|2020-12-14 11:45:00|326.32|326.12|326.22|326.02|326.37|326.17|326.17|326.02|6
1607946600000|2020-12-14 11:50:00|326.17|325.92|326.27|326.07|326.27|326.07|326.12|325.92|16
1607946900000|2020-12-14 11:55:00|326.32|326.12|326.32|326.12|326.37|326.17|326.32|326.12|14
1607947200000|2020-12-14 12:00:00|326.27|326.07|326.17|326.02|326.32|326.12|326.17|326.02|11
1607947500000|2020-12-14 12:05:00|326.12|325.97|326.22|326.02|326.22|326.07|326.12|325.97|26
1607947800000|2020-12-14 12:10:00|326.27|326.07|326.22|326.07|326.27|326.12|326.22|326.02|73
1607948100000|2020-12-14 12:15:00||326.02||326.02||326.07||326.02|7
1607948400000|2020-12-14 12:20:00|326.17|326.07|326.22|326.02|326.22|326.07|326.17|326.02|28
1607948700000|2020-12-14 12:25:00|326.17|325.97|326.07|325.92|326.22|325.97|326.07|325.92|16
1607949000000|2020-12-14 12:30:00|326.02|325.87|326.12|325.92|326.12|325.92|326.02|325.82|35
1607949300000|2020-12-14 12:35:00|326.17|325.97|326.12|325.97|326.17|326.02|326.07|325.87|15
1607949600000|2020-12-14 12:40:00|326.17||326.17||326.17||326.12||6
1607949900000|2020-12-14 12:45:00|326.12||326.12||326.17||326.12||10
1607950200000|2020-12-14 12:50:00|326.17|325.92|326.12|325.92|326.17|325.92|326.07|325.87|25
1607950500000|2020-12-14 12:55:00|326.07|325.97|326.12|325.92|326.12|325.97|326.07|325.92|7
1607950800000|2020-12-14 13:00:00|326.07|325.87|326.07|325.87|326.12|325.87|326.07|325.87|3
1607951100000|2020-12-14 13:05:00|326.12|325.92|326.07|325.92|326.12|325.92|326.02|325.92|10
1607951400000|2020-12-14 13:10:00|326.12|325.97|325.92|325.77|326.17|325.97|325.92|325.77|62
1607951700000|2020-12-14 13:15:00|325.87|325.72|325.97|325.82|325.97|325.82|325.82|325.67|27
1607952000000|2020-12-14 13:20:00|326.02|325.87|326.02|325.82|326.02|325.87|325.97|325.82|9
1607952300000|2020-12-14 13:25:00|326.07|325.87|326.02|325.87|326.07|325.87|326.02|325.82|3
1607952600000|2020-12-14 13:30:00|325.97|325.82|325.97|325.77|325.97|325.82|325.87|325.72|21
1607952900000|2020-12-14 13:35:00|325.92|325.72|325.92|325.72|325.97|325.72|325.87|325.72|27
1607953500000|2020-12-14 13:45:00|325.97|325.77|325.22|324.92|326.02|325.82|324.62|322.32|505
1607953800000|2020-12-14 13:50:00|325.12|325.02|325.47|325.27|325.47|325.32|325.12|325.02|49
1607954100000|2020-12-14 13:55:00|325.52|325.42|325.82|325.62|325.87|325.67|325.47|325.42|35
1607954400000|2020-12-14 14:00:00|325.77|325.57|325.72|325.47|325.77|325.57|325.62|325.42|28
1607954700000|2020-12-14 14:05:00|325.67|325.42|325.67|325.42|325.72|325.42|325.62|325.42|24
1607955000000|2020-12-14 14:10:00|325.62|325.47|325.82|325.62|325.82|325.67|325.62|325.47|37
1607955300000|2020-12-14 14:15:00|325.77|325.67|325.82|325.67|325.87|325.67|325.77|325.57|31
1607955600000|2020-12-14 14:20:00|325.87|325.62|325.77|325.57|325.87|325.62|325.72|325.52|17
1607955900000|2020-12-14 14:25:00|325.72|325.62|325.77|325.57|325.82|325.62|325.72|325.57|17
1607956200000|2020-12-14 14:30:00|325.72|325.52|325.57|325.37|325.82|325.67|325.52|325.32|23
1607956500000|2020-12-14 14:35:00|325.62|325.42|325.82|325.67|325.87|325.67|325.47|325.32|48
1607956800000|2020-12-14 14:40:00|325.87|325.62|325.77|325.62|325.87|325.72|325.72|325.57|89
1607957100000|2020-12-14 14:45:00|325.72|325.57|325.67|325.47|325.77|325.57|325.47|325.32|34
1607957400000|2020-12-14 14:50:00|325.62|325.52|325.67|325.47|325.72|325.52|325.57|325.37|8
1607957700000|2020-12-14 14:55:00|325.62|325.52|325.72|325.57|325.72|325.57|325.57|325.37|7
1607958000000|2020-12-14 15:00:00|325.77|325.62|325.67|325.42|325.82|325.62|325.52|325.32|48
1607958300000|2020-12-14 15:05:00|325.62|325.47|325.47|325.27|325.72|325.52|325.42|325.27|37
1607958600000|2020-12-14 15:10:00|325.52|325.32|325.52|325.37|325.62|325.37|325.37|325.17|8
1607958900000|2020-12-14 15:15:00|325.57|325.32|325.77|325.52|325.77|325.57|325.47|325.27|23
1607959200000|2020-12-14 15:20:00|325.72|325.47|325.72|325.52|325.72|325.52|325.62|325.47|6
1607959500000|2020-12-14 15:25:00|325.77|325.57|325.82|325.67|325.87|325.67|325.72|325.52|5
1607959800000|2020-12-14 15:30:00|325.77|325.62|325.72|325.52|325.77|325.62|325.72|325.52|10
1607960100000|2020-12-14 15:35:00|325.77|325.57|325.77|325.57|325.82|325.57|325.67|325.52|4
1607960400000|2020-12-14 15:40:00|325.82|325.62|325.77|325.57|325.82|325.62|325.62|325.47|31
1607960700000|2020-12-14 15:45:00|325.72|325.52|325.52|325.37|325.72|325.52|325.47|325.32|11
1607961000000|2020-12-14 15:50:00|325.47|325.32|325.57|325.37|325.57|325.42|325.32|325.17|46
1607961300000|2020-12-14 15:55:00|325.52|325.32|325.22|325.07|325.57|325.37|325.22|325.07|26
1607961600000|2020-12-14 16:00:00|325.17|325.02|325.17|324.97|325.22|325.07|325.02|324.87|56
1607961900000|2020-12-14 16:05:00|325.22|325.02|325.07|324.92|325.32|325.17|325.07|324.87|71
1607962200000|2020-12-14 16:10:00|325.02|324.87|325.17|324.97|325.27|325.07|325.02|324.87|41
1607962500000|2020-12-14 16:15:00|325.12|325.02|325.27|324.97|325.37|325.17|325.12|324.97|77
1607962800000|2020-12-14 16:20:00|325.22|324.92|325.22|325.02|325.27|325.02|325.12|324.92|42
1607963100000|2020-12-14 16:25:00|325.17|324.92|324.92|324.77|325.22|325.02|324.92|324.77|49
1607963400000|2020-12-14 16:30:00|324.87|324.72|324.82|324.62|324.97|324.77|324.62|324.47|39
1607963700000|2020-12-14 16:35:00|324.87|324.67|324.72|324.57|324.97|324.77|324.67|324.52|24
1607964000000|2020-12-14 16:40:00|324.67|324.52|324.77|324.57|324.92|324.72|324.62|324.42|35
1607964300000|2020-12-14 16:45:00|324.72|324.52|324.97|324.77|325.07|324.87|324.67|324.52|13
1607964600000|2020-12-14 16:50:00|324.92|324.72|325.12|324.97|325.17|324.97|324.87|324.72|28
1607964900000|2020-12-14 16:55:00|325.17|324.92|325.02|324.82|325.22|324.92|324.97|324.82|59
1607965200000|2020-12-14 17:00:00|324.97|324.87|324.92|324.72|325.02|324.87|324.82|324.62|32
1607965500000|2020-12-14 17:05:00|324.87|324.67|325.02|324.87|325.12|324.87|324.87|324.67|18
1607965800000|2020-12-14 17:10:00|325.07|324.92|325.12|324.92|325.12|324.97|324.97|324.77|3
1607966100000|2020-12-14 17:15:00|325.07|324.97|325.02|324.82|325.22|325.02|325.02|324.82|8
1607966400000|2020-12-14 17:20:00|325.07|324.87|325.07|324.87|325.12|324.87|324.97|324.72|7
1607966700000|2020-12-14 17:25:00|325.02|324.82|325.07|324.82|325.07|324.87|324.97|324.72|2
1607967000000|2020-12-14 17:30:00|325.02|324.87|325.02|324.82|325.07|324.87|324.87|324.72|11
1607967300000|2020-12-14 17:35:00|325.07|324.87|324.97|324.72|325.07|324.87|324.92|324.72|6
1607967600000|2020-12-14 17:40:00|324.92|324.77|324.87|324.62|324.97|324.77|324.77|324.57|6
1607967900000|2020-12-14 17:45:00|324.82|324.57|324.82|324.57|324.87|324.57|324.77|324.57|2
1607968200000|2020-12-14 17:50:00|324.77|324.62|324.82|324.62|324.82|324.62|324.77|324.52|0
1607968500000|2020-12-14 17:55:00|324.77|324.57|324.72|324.57|324.77|324.62|324.72|324.47|0
1607968800000|2020-12-14 18:00:00|324.77|324.62|324.87|324.67|324.97|324.72|324.77|324.62|8
1607969100000|2020-12-14 18:05:00|324.82|324.62|324.52|324.32|324.82|324.62|324.47|324.32|26
1607969400000|2020-12-14 18:10:00|324.47|324.37|324.67|324.47|324.72|324.52|324.47|324.32|17
1607969700000|2020-12-14 18:15:00|324.62|324.42|324.77|324.57|324.82|324.62|324.57|324.42|21
1607970000000|2020-12-14 18:20:00|324.82|324.62|324.77|324.57|324.92|324.72|324.77|324.57|22
1607970300000|2020-12-14 18:25:00|324.82|324.62|324.77|324.57|324.92|324.72|324.72|324.52|10
1607970600000|2020-12-14 18:30:00|324.72|324.52|324.82|324.62|324.87|324.72|324.72|324.52|15
1607970900000|2020-12-14 18:35:00|324.87|324.67|324.87|324.67|324.92|324.72|324.87|324.67|15
1607971200000|2020-12-14 18:40:00|324.82|324.72|324.82|324.62|324.87|324.72|324.82|324.62|7
1607971500000|2020-12-14 18:45:00|324.77|324.57|324.77|324.57|324.77|324.62|324.62|324.42|19
1607971800000|2020-12-14 18:50:00|324.72|324.62|324.87|324.72|324.87|324.72|324.72|324.52|4
1607972100000|2020-12-14 18:55:00|324.92|324.67|324.87|324.67|324.92|324.77|324.82|324.67|20
1607972400000|2020-12-14 19:00:00|324.82|324.72|324.82|324.62|324.87|324.72|324.67|324.52|22
1607972700000|2020-12-14 19:05:00|324.87|324.67|324.92|324.72|324.92|324.77|324.87|324.62|1
1607973000000|2020-12-14 19:10:00|324.87|324.67|324.72|324.52|324.92|324.72|324.72|324.52|3
1607973300000|2020-12-14 19:15:00|324.77|324.57|324.82|324.67|324.82|324.67|324.67|324.47|3
1607973600000|2020-12-14 19:20:00|324.87|324.62|324.87|324.67|324.87|324.67|324.82|324.62|5
1607973900000|2020-12-14 19:25:00|324.82|324.72|324.87|324.67|324.87|324.72|324.82|324.62|5
1607974200000|2020-12-14 19:30:00|324.82|324.62|324.67|324.47|324.82|324.67|324.62|324.47|4
1607974500000|2020-12-14 19:35:00|324.72|324.52|324.72|324.52|324.77|324.52|324.52|324.37|5
1607974800000|2020-12-14 19:40:00|324.77|324.57|324.87|324.62|324.87|324.67|324.72|324.47|5
1607975100000|2020-12-14 19:45:00|324.82|324.67|324.82|324.67|324.82|324.67|324.77|324.57|3
1607975400000|2020-12-14 19:50:00|324.87|324.72|324.87|324.67|324.92|324.72|324.82|324.62|6
1607975700000|2020-12-14 19:55:00|324.92|324.72|324.87|324.67|324.97|324.77|324.87|324.67|3
1607976000000|2020-12-14 20:00:00|324.82|324.62|324.82|324.62|324.82|324.62|324.77|324.57|6
1607976300000|2020-12-14 20:05:00|324.77|324.57|324.77|324.57|324.82|324.57|324.72|324.52|0
1607976600000|2020-12-14 20:10:00|324.82|324.62|324.77|324.57|324.92|324.67|324.77|324.57|1
1607976900000|2020-12-14 20:15:00|324.72|324.47|324.77|324.57|324.82|324.62|324.67|324.47|10
1607977200000|2020-12-14 20:20:00|324.82|324.62|324.82|324.62|324.87|324.62|324.72|324.52|0
1607977500000|2020-12-14 20:25:00|324.87|324.67|324.77|324.57|324.87|324.72|324.77|324.57|14
1607977800000|2020-12-14 20:30:00|324.72|324.52|324.52|324.32|324.77|324.52|324.32|324.17|19
1607978100000|2020-12-14 20:35:00|324.57|324.37|324.32|324.12|324.57|324.37|324.32|324.12|9
1607978400000|2020-12-14 20:40:00|324.27|324.02|324.12|323.87|324.37|324.07|324.12|323.87|7
1607978700000|2020-12-14 20:45:00|324.07|323.92|324.32|324.02|324.42|324.17|324.02|323.77|97
1607979000000|2020-12-14 20:50:00|324.27|324.07|324.57|324.32|324.57|324.32|324.02|323.77|121
1607979300000|2020-12-14 20:55:00|324.42|324.27|324.37|323.87|324.67|324.42|324.22|323.87|119
1607979600000|2020-12-14 21:00:00|324.42|324.07|324.72|324.32|324.77|324.32|324.22|323.82|246
1607979900000|2020-12-14 21:05:00|324.77|324.22|324.47|324.12|324.77|324.47|324.32|323.92|221
1607980200000|2020-12-14 21:10:00|324.42|324.07|324.57|323.97|324.67|324.32|324.37|323.97|14
1607980500000|2020-12-14 21:15:00|324.67|324.07|324.67|324.07|324.67|324.07|324.57|323.97|0
1607980800000|2020-12-14 21:20:00|324.57|323.97|324.67|324.07|324.67|324.07|324.57|323.97|0
1607981100000|2020-12-14 21:25:00|324.57|323.97|324.67|324.07|324.67|324.07|324.57|323.97|0
1607981400000|2020-12-14 21:30:00|324.57|323.97|324.67|324.07|324.67|324.07|324.57|323.97|0
1607981700000|2020-12-14 21:35:00|324.57|323.97|324.57|323.97|324.67|324.07|324.57|323.97|0
1607982300000|2020-12-14 21:45:00|324.47|323.87|324.57|323.97|324.57|323.97|324.47|323.87|0
1607982600000|2020-12-14 21:50:00|324.67|324.07|324.67|324.07|324.67|324.07|324.67|324.07|0
1607983500000|2020-12-14 22:05:00|324.57|323.97|324.67|324.07|324.67|324.07|324.57|323.97|0
1607983800000|2020-12-14 22:10:00|324.57|323.97|324.67|324.07|324.67|324.07|324.57|323.97|0
1607984400000|2020-12-14 22:20:00|324.57|323.97|324.67|324.07|324.67|324.07|324.57|323.97|0
1607984700000|2020-12-14 22:25:00|324.57|323.97|324.67|324.07|324.67|324.07|324.57|323.97|0
1607985600000|2020-12-14 22:40:00|324.57|323.97|324.57|323.97|324.67|324.07|324.57|323.97|0
1607986200000|2020-12-14 22:50:00|324.67|324.07|324.67|324.07|324.67|324.07|324.67|324.07|0
1607986800000|2020-12-14 23:00:00|324.87|324.27|324.67|324.07|324.87|324.27|324.67|324.07|0
1607987100000|2020-12-14 23:05:00|324.77|324.17|324.57|323.97|324.77|324.17|324.57|323.97|0
1607987400000|2020-12-14 23:10:00|324.67|324.07|324.77|324.17|324.77|324.17|324.57|323.97|0
1607987700000|2020-12-14 23:15:00|324.87|324.27|324.87|324.27|324.87|324.27|324.87|324.27|0
1607988000000|2020-12-14 23:20:00|324.97|324.37|324.97|324.37|324.97|324.37|324.87|324.27|0
1607988300000|2020-12-14 23:25:00|324.87|324.27|324.87|324.27|324.97|324.37|324.87|324.27|0
1607988600000|2020-12-14 23:30:00|324.97|324.37|324.97|324.37|324.97|324.37|324.87|324.27|0
1607988900000|2020-12-14 23:35:00|324.87|324.27|324.87|324.27|324.97|324.37|324.87|324.27|0
1607989500000|2020-12-14 23:45:00|324.97|324.37|324.67|324.07|324.97|324.37|324.67|324.07|0
1607989800000|2020-12-14 23:50:00|324.77|324.17|324.87|324.27|324.87|324.27|324.67|324.07|0
1607990100000|2020-12-14 23:55:00|324.77|324.17|324.87|324.27|324.87|324.27|324.77|324.17|0
1607990400000|2020-12-15 00:00:00|324.77|324.17|324.77|324.17|324.97|324.37|324.77|324.17|0
1607990700000|2020-12-15 00:05:00|324.87|324.27|324.87|324.27|324.87|324.27|324.77|324.17|0
1607991000000|2020-12-15 00:10:00|324.77|324.17|324.77|324.17|324.87|324.27|324.77|324.17|0
1607991300000|2020-12-15 00:15:00|324.67|324.07|324.67|324.07|324.77|324.17|324.67|324.07|0
1607991600000|2020-12-15 00:20:00|324.77|324.17|324.77|324.17|324.77|324.17|324.77|324.17|0
1607991900000|2020-12-15 00:25:00|324.87|324.27|324.87|324.27|324.87|324.27|324.77|324.17|0
1607992200000|2020-12-15 00:30:00|324.57|324.17|324.02|323.82|324.77|324.57|323.87|323.67|175
1607992500000|2020-12-15 00:35:00|324.07|323.87|324.22|324.02|324.37|324.17|324.02|323.82|103
1607992800000|2020-12-15 00:40:00|324.17|323.97|323.97|323.77|324.27|324.12|323.92|323.77|97
1607993100000|2020-12-15 00:45:00|323.92|323.72|324.22|324.07|324.52|324.32|323.77|323.57|245
1607993400000|2020-12-15 00:50:00|324.27|324.12|324.42|324.27|324.92|324.72|324.27|324.07|299
1607993700000|2020-12-15 00:55:00|324.47|324.22|324.72|324.57|325.22|325.07|324.22|324.02|521
1607994000000|2020-12-15 01:00:00|324.92|324.72|324.37|324.17|325.17|324.97|323.62|323.42|1709
1607994300000|2020-12-15 01:05:00|324.32|324.12|324.42|324.27|324.57|324.42|324.12|323.92|323
1607994600000|2020-12-15 01:10:00|324.47|324.32|324.42|324.27|324.87|324.72|324.17|323.97|360
1607994900000|2020-12-15 01:15:00|324.32|324.22|323.72|323.52|324.42|324.22|323.52|323.37|436
1607995200000|2020-12-15 01:20:00|323.67|323.47|323.27|323.07|324.02|323.82|323.22|323.07|447
1607995500000|2020-12-15 01:25:00|323.22|323.12|323.72|323.52|323.77|323.62|323.07|322.92|392
1607995800000|2020-12-15 01:30:00|323.67|323.47|323.87|323.67|323.92|323.77|323.22|323.07|321
1607996100000|2020-12-15 01:35:00|323.82|323.72|323.42|323.22|323.82|323.72|323.32|323.12|249
1607996400000|2020-12-15 01:40:00|323.37|323.17|323.27|323.12|323.57|323.37|323.07|322.92|305
1607996700000|2020-12-15 01:45:00|323.22|323.07|322.82|322.62|323.22|323.07|322.67|322.52|450
1607997000000|2020-12-15 01:50:00|322.77|322.57|322.87|322.67|323.22|323.02|322.72|322.52|262
1607997300000|2020-12-15 01:55:00|322.92|322.72|323.07|322.92|323.12|322.92|322.82|322.62|166
1607997600000|2020-12-15 02:00:00|323.02|322.87|323.47|323.27|323.47|323.32|323.02|322.87|319
1607997900000|2020-12-15 02:05:00|323.42|323.32|323.42|323.22|323.47|323.32|323.22|323.02|245
1607998200000|2020-12-15 02:10:00|323.37|323.17|323.72|323.52|323.82|323.62|323.27|323.07|248
1607998500000|2020-12-15 02:15:00|323.77|323.57|323.27|323.12|323.77|323.62|323.22|323.07|197
1607998800000|2020-12-15 02:20:00|323.22|323.07|322.97|322.82|323.22|323.07|322.82|322.62|238
1607999100000|2020-12-15 02:25:00|323.02|322.77|323.02|322.82|323.02|322.87|322.72|322.57|294
1607999400000|2020-12-15 02:30:00|322.97|322.77|323.22|323.02|323.42|323.27|322.97|322.77|244
1607999700000|2020-12-15 02:35:00|323.17|322.97|323.47|323.27|323.47|323.32|322.97|322.82|222
1608000000000|2020-12-15 02:40:00|323.42|323.32|323.12|322.97|323.47|323.32|323.07|322.92|247
1608000300000|2020-12-15 02:45:00|323.07|322.92|322.97|322.82|323.27|323.07|322.77|322.57|259
1608000600000|2020-12-15 02:50:00|323.02|322.87|322.92|322.77|323.22|323.02|322.87|322.72|191
1608000900000|2020-12-15 02:55:00|322.97|322.72|323.02|322.82|323.07|322.92|322.87|322.67|157
1608001200000|2020-12-15 03:00:00|322.97|322.77|323.17|322.97|323.17|323.02|322.87|322.67|83
1608001500000|2020-12-15 03:05:00|323.12|323.02|323.22|323.02|323.32|323.17|323.07|322.92|96
1608001800000|2020-12-15 03:10:00|323.27|323.07|323.32|323.17|323.47|323.27|323.17|323.02|112
1608002100000|2020-12-15 03:15:00|323.27|323.12|323.47|323.32|323.57|323.42|323.27|323.07|122
1608002400000|2020-12-15 03:20:00|323.42|323.22|323.07|322.92|323.42|323.22|322.92|322.77|233
1608002700000|2020-12-15 03:25:00|323.12|322.97|322.97|322.82|323.17|322.97|322.87|322.72|80
1608003000000|2020-12-15 03:30:00|322.92|322.77|323.02|322.87|323.12|322.97|322.92|322.77|66
1608003300000|2020-12-15 03:35:00|323.07|322.92|322.92|322.77|323.12|322.97|322.92|322.77|61
1608003600000|2020-12-15 03:40:00|322.87|322.72|322.82|322.67|323.02|322.87|322.82|322.67|168
1608003900000|2020-12-15 03:45:00|322.87|322.72|322.87|322.72|322.92|322.77|322.77|322.57|104
1608004200000|2020-12-15 03:50:00|322.82|322.67|323.12|322.97|323.12|322.97|322.82|322.62|119
1608004500000|2020-12-15 03:55:00|323.07|322.92|323.37|323.22|323.37|323.22|323.07|322.92|151
1608004800000|2020-12-15 04:00:00|323.32|323.17|323.17|323.02|323.32|323.17|323.17|323.02|59
1608005100000|2020-12-15 04:05:00|323.22|323.07|323.17|322.97|323.22|323.07|323.12|322.97|54
1608005400000|2020-12-15 04:10:00|323.22|323.02|323.22|323.07|323.27|323.07|323.17|323.02|27
1608005700000|2020-12-15 04:15:00|323.27|323.12|323.12|322.92|323.32|323.12|323.12|322.92|43
1608006000000|2020-12-15 04:20:00|323.07|322.97|323.07|322.92|323.07|322.97|323.02|322.82|39
1608006300000|2020-12-15 04:25:00|323.12|322.97|323.12|322.92|323.12|322.97|323.07|322.92|31
1608006600000|2020-12-15 04:30:00|323.07|322.87|323.07|322.92|323.12|322.97|323.07|322.87|31
1608006900000|2020-12-15 04:35:00|323.02|322.87|323.02|322.87|323.07|322.92|322.92|322.77|18
1608007200000|2020-12-15 04:40:00|323.07|322.82|323.07|322.92|323.12|322.97|323.02|322.82|38
1608007500000|2020-12-15 04:45:00|323.12|322.97|323.12|322.97|323.12|322.97|323.07|322.87|35
1608007800000|2020-12-15 04:50:00|323.17|322.92|323.17|323.02|323.17|323.02|323.02|322.87|60
1608008100000|2020-12-15 04:55:00|323.22|323.07|323.07|322.92|323.27|323.07|323.02|322.87|69
1608008400000|2020-12-15 05:00:00|323.12|322.97|323.12|322.92|323.22|323.07|322.92|322.77|226
1608008700000|2020-12-15 05:05:00|323.07|322.87|322.97|322.77|323.12|322.97|322.77|322.62|187
1608009000000|2020-12-15 05:10:00|322.92|322.72|323.12|322.97|323.17|323.02|322.87|322.72|82
1608009300000|2020-12-15 05:15:00|323.17|323.02|323.32|323.17|323.37|323.17|323.12|322.97|60
1608009600000|2020-12-15 05:20:00|323.37|323.12|323.27|323.12|323.42|323.22|323.17|323.02|173
1608009900000|2020-12-15 05:25:00|323.22|323.07|323.32|323.17|323.42|323.22|323.17|323.02|79
1608010200000|2020-12-15 05:30:00|323.27|323.12|323.47|323.32|323.57|323.37|323.27|323.12|88
1608010500000|2020-12-15 05:35:00|323.52|323.37|323.17|323.02|323.57|323.42|323.12|322.97|160
1608010800000|2020-12-15 05:40:00|323.22|323.07|323.17|323.02|323.27|323.12|323.17|323.02|79
1608011100000|2020-12-15 05:45:00|323.22|323.07|323.37|323.17|323.42|323.27|323.17|323.02|61
1608011400000|2020-12-15 05:50:00|323.42|323.22|323.62|323.42|323.62|323.47|323.37|323.22|97
1608011700000|2020-12-15 05:55:00|323.57|323.47|323.62|323.42|323.72|323.52|323.52|323.32|67
1608012000000|2020-12-15 06:00:00|323.67|323.47|323.97|323.82|323.97|323.82|323.57|323.42|129
1608012300000|2020-12-15 06:05:00|324.02|323.87|324.07|323.87|324.17|324.02|323.97|323.82|175
1608012600000|2020-12-15 06:10:00|324.02|323.92|324.37|324.17|324.37|324.17|323.97|323.82|97
1608012900000|2020-12-15 06:15:00|324.32|324.22|324.22|324.07|324.37|324.22|324.07|323.92|323
1608013200000|2020-12-15 06:20:00|324.27|323.97|323.97|323.77|324.27|324.02|323.92|323.77|248
1608013500000|2020-12-15 06:25:00|323.92|323.82|323.82|323.67|323.92|323.82|323.77|323.62|78
1608013800000|2020-12-15 06:30:00|323.87|323.72|323.87|323.67|323.92|323.77|323.72|323.57|108
1608014100000|2020-12-15 06:35:00|323.82|323.62|323.67|323.47|323.82|323.67|323.62|323.42|83
1608014400000|2020-12-15 06:40:00|323.62|323.52|323.62|323.42|323.72|323.57|323.52|323.37|91
1608014700000|2020-12-15 06:45:00|323.57|323.37|323.47|323.32|323.57|323.42|323.42|323.22|150
1608015000000|2020-12-15 06:50:00|323.52|323.27|323.67|323.47|323.72|323.57|323.42|323.27|42
1608015300000|2020-12-15 06:55:00|323.72|323.52|323.67|323.47|323.72|323.57|323.62|323.47|61
1608015600000|2020-12-15 07:00:00|323.72|323.52|323.82|323.67|323.82|323.67|323.67|323.47|90
1608015900000|2020-12-15 07:05:00|323.87|323.72|323.87|323.72|324.02|323.87|323.77|323.62|167
1608016200000|2020-12-15 07:10:00|323.92|323.77|323.62|323.47|323.97|323.82|323.62|323.47|129
1608016500000|2020-12-15 07:15:00|323.67|323.52|323.62|323.47|323.77|323.57|323.52|323.37|132
1608016800000|2020-12-15 07:20:00|323.67|323.42|323.37|323.17|323.67|323.47|323.32|323.17|304
1608017100000|2020-12-15 07:25:00|323.42|323.22|323.47|323.32|323.57|323.42|323.32|323.17|272
1608017400000|2020-12-15 07:30:00|323.42|323.27|323.52|323.37|323.72|323.57|323.42|323.27|256
1608017700000|2020-12-15 07:35:00|323.57|323.32|323.37|323.22|323.57|323.37|323.37|323.22|227
1608018000000|2020-12-15 07:40:00|323.47|323.17|323.47|323.32|323.57|323.42|323.42|323.17|107
1608018300000|2020-12-15 07:45:00|323.52|323.37|323.52|323.32|323.52|323.37|323.47|323.27|75
1608018600000|2020-12-15 07:50:00|323.47|323.37|323.47|323.27|323.47|323.37|323.32|323.17|117
1608018900000|2020-12-15 07:55:00|323.42|323.32|323.42|323.27|323.47|323.32|323.42|323.22|78
1608019200000|2020-12-15 08:00:00|323.47|323.22|323.82|323.67|323.82|323.67|323.27|323.12|239
1608019500000|2020-12-15 08:05:00|323.87|323.72|324.02|323.87|324.12|323.92|323.82|323.67|188
1608019800000|2020-12-15 08:10:00|324.07|323.82|323.87|323.72|324.22|324.07|323.87|323.72|290
1608020100000|2020-12-15 08:15:00|323.82|323.67|323.82|323.67|323.92|323.77|323.77|323.62|139
1608020400000|2020-12-15 08:20:00|323.87|323.72|323.92|323.77|324.12|323.97|323.87|323.72|115
1608020700000|2020-12-15 08:25:00|324.02|323.82|323.97|323.82|324.02|323.87|323.92|323.72|72
1608021000000|2020-12-15 08:30:00|324.02|323.87|324.32|324.17|324.52|324.37|324.02|323.82|178
1608021300000|2020-12-15 08:35:00|324.37|324.22|324.17|324.02|324.42|324.27|324.02|323.87|116
1608021600000|2020-12-15 08:40:00|324.22|324.07|324.27|324.12|324.32|324.17|324.12|323.97|139
1608021900000|2020-12-15 08:45:00|324.32|324.17|324.37|324.22|324.47|324.27|324.27|324.07|104
1608022200000|2020-12-15 08:50:00|324.32|324.17|324.52|324.37|324.57|324.42|324.27|324.07|216
1608022500000|2020-12-15 08:55:00|324.57|324.42|324.77|324.57|324.82|324.67|324.57|324.42|312
1608022800000|2020-12-15 09:00:00|324.72|324.62|324.67|324.52|324.82|324.67|324.62|324.47|353
1608023100000|2020-12-15 09:05:00|324.77|324.62|324.67|324.47|324.77|324.62|324.57|324.42|210
1608023400000|2020-12-15 09:10:00|324.62|324.42|324.67|324.47|324.67|324.47|324.57|324.37|48
1608023700000|2020-12-15 09:15:00|324.62|324.52|324.47|324.27|324.62|324.52|324.47|324.27|80
1608024000000|2020-12-15 09:20:00|324.87|324.17|324.77|324.17|324.87|324.27|324.77|324.17|0
1608024300000|2020-12-15 09:25:00|324.67|324.07|324.77|324.17|324.77|324.17|324.67|324.07|10
1608024600000|2020-12-15 09:30:00|324.87|324.27|324.97|324.37|325.07|324.47|324.87|324.27|0
1608024900000|2020-12-15 09:35:00|325.07|324.47|325.07|324.47|325.07|324.47|324.97|324.37|0
1608025200000|2020-12-15 09:40:00|324.97|324.37|325.07|324.47|325.07|324.47|324.97|324.37|0
1608025500000|2020-12-15 09:45:00|325.17|324.57|325.17|324.57|325.27|324.67|325.07|324.47|0
1608025800000|2020-12-15 09:50:00|325.27|324.67|324.87|324.67|325.27|324.67|324.67|324.47|62
1608026100000|2020-12-15 09:55:00|324.82|324.72|324.77|324.52|324.82|324.72|324.72|324.52|29
1608026400000|2020-12-15 10:00:00|324.72|324.57|324.72|324.57|324.72|324.57|324.72|324.52|1
1608026700000|2020-12-15 10:05:00|324.77|324.62|324.82|324.62|324.82|324.62|324.77|324.57|17
1608027000000|2020-12-15 10:10:00|324.87|324.67|324.77|324.62|324.92|324.77|324.77|324.62|40
1608027300000|2020-12-15 10:15:00|324.82|324.67|324.77|324.62|324.82|324.67|324.77|324.62|1
1608027600000|2020-12-15 10:20:00|324.72|324.57|324.77|324.62|324.77|324.62|324.72|324.57|16
1608027900000|2020-12-15 10:25:00|324.82|324.67|324.77|324.62|324.82|324.67|324.77|324.62|2
1608028200000|2020-12-15 10:30:00|324.82|324.67|324.82|324.67|324.82|324.67|324.82|324.67|1
1608028500000|2020-12-15 10:35:00|324.87|324.72|325.07|324.92|325.07|324.92|324.87|324.72|100
1608028800000|2020-12-15 10:40:00|325.12|324.87|325.02|324.87|325.12|324.92|325.02|324.87|10
1608029100000|2020-12-15 10:45:00|324.97|324.82|324.87|324.67|325.02|324.82|324.82|324.67|14
1608029400000|2020-12-15 10:50:00|324.82|324.62|324.82|324.62|324.87|324.62|324.77|324.62|4
1608029700000|2020-12-15 10:55:00|324.77|324.67|324.87|324.67|324.87|324.67|324.77|324.57|0
1608030000000|2020-12-15 11:00:00|324.82|324.72|324.97|324.77|324.97|324.77|324.82|324.67|1
1608030300000|2020-12-15 11:05:00|324.92|324.72|324.77|324.57|324.92|324.77|324.77|324.57|4
1608030600000|2020-12-15 11:10:00|324.72|324.62|324.82|324.62|324.82|324.62|324.72|324.52|4
1608030900000|2020-12-15 11:15:00|324.87|324.57|324.87|324.67|324.87|324.67|324.82|324.57|1
1608031200000|2020-12-15 11:20:00|324.92|324.72|324.87|324.67|324.92|324.72|324.77|324.62|7
1608031500000|2020-12-15 11:25:00|324.82|324.62|324.82|324.57|324.82|324.62|324.82|324.57|0
1608031800000|2020-12-15 11:30:00|324.72|324.52|324.72|324.42|324.72|324.52|324.72|324.42|0
1608032100000|2020-12-15 11:35:00|324.67|324.37|324.52|324.37|324.67|324.37|324.47|324.32|13
1608032400000|2020-12-15 11:40:00|324.57|324.42|324.62|324.47|324.67|324.47|324.52|324.42|17
1608032700000|2020-12-15 11:45:00|324.67|324.42|324.67|324.47|324.67|324.47|324.47|324.32|41
1608033000000|2020-12-15 11:50:00|324.62|324.52|324.62|324.42|324.67|324.52|324.47|324.27|29
1608033300000|2020-12-15 11:55:00|324.57|324.47|324.42|324.27|324.72|324.52|324.42|324.27|27
1608033600000|2020-12-15 12:00:00|324.47|324.32|324.62|324.47|324.62|324.47|324.47|324.27|26
1608033900000|2020-12-15 12:05:00|324.67|324.52|324.57|324.42|324.72|324.52|324.52|324.37|37
1608034200000|2020-12-15 12:10:00|324.67|324.47|324.72|324.57|324.72|324.57|324.57|324.37|34
1608034500000|2020-12-15 12:15:00|324.67|324.52|324.72|324.57|324.82|324.62|324.57|324.42|46
1608034800000|2020-12-15 12:20:00|324.77|324.52|324.72|324.52|324.77|324.57|324.62|324.47|33
1608035100000|2020-12-15 12:25:00|324.67|324.47|324.62|324.47|324.72|324.52|324.62|324.42|23
1608035400000|2020-12-15 12:30:00|324.57|324.42|324.57|324.42|324.67|324.52|324.57|324.42|26
1608035700000|2020-12-15 12:35:00|324.62|324.47|324.62|324.47|324.72|324.57|324.62|324.42|43
1608036000000|2020-12-15 12:40:00|324.57|324.42|324.57|324.42|324.57|324.42|324.57|324.37|39
1608036300000|2020-12-15 12:45:00|324.62|324.47|324.57|324.42|324.67|324.52|324.52|324.37|39
1608036600000|2020-12-15 12:50:00|324.62|324.37|324.47|324.27|324.62|324.42|324.42|324.27|39
1608036900000|2020-12-15 12:55:00|324.42||324.42||324.47||324.42||16
1608037200000|2020-12-15 13:00:00|324.37|324.22|324.37|324.17|324.52|324.32|324.32|324.17|48
1608037500000|2020-12-15 13:05:00|324.32|324.22|324.47|324.27|324.47|324.27|324.32|324.22|32
1608037800000|2020-12-15 13:10:00|324.42|324.32|324.52|324.32|324.52|324.32|324.42|324.32|33
1608038100000|2020-12-15 13:15:00|324.47|324.37|324.52|324.32|324.57|324.37|324.42|324.27|59
1608038400000|2020-12-15 13:20:00|324.47|324.37|324.47|324.32|324.47|324.37|324.47|324.32|29
1608038700000|2020-12-15 13:25:00|324.52|324.37|324.57|324.42|324.57|324.42|324.52|324.37|62
1608039000000|2020-12-15 13:30:00|324.52|324.32|324.57|324.37|324.57|324.37|324.42|324.27|77
1608039300000|2020-12-15 13:35:00|324.52|324.32|324.57|324.42|324.62|324.47|324.42|324.27|47
1608039600000|2020-12-15 13:40:00|324.52|324.37|324.52|324.37|324.57|324.42|324.52|324.37|49
1608039900000|2020-12-15 13:45:00|324.47|324.32|324.57|324.37|324.57|324.42|324.47|324.32|63
1608040200000|2020-12-15 13:50:00|324.52|324.42|324.52|324.37|324.62|324.42|324.47|324.32|23
1608040500000|2020-12-15 13:55:00|324.62|324.42|324.57|324.42|324.72|324.52|324.47|324.32|53
1608040800000|2020-12-15 14:00:00|324.62|324.37|324.57|324.42|324.62|324.42|324.52|324.37|1
1608041100000|2020-12-15 14:05:00|324.52|324.37|324.52|324.32|324.52|324.37|324.52|324.32|2
1608041400000|2020-12-15 14:10:00|324.47|324.27|324.57|324.37|324.72|324.52|324.47|324.27|25
1608041700000|2020-12-15 14:15:00|324.62|324.32|324.67|324.47|324.72|324.52|324.57|324.32|29
1608042000000|2020-12-15 14:20:00|324.62|324.52|324.62|324.42|324.67|324.52|324.57|324.42|3
1608042300000|2020-12-15 14:25:00|324.67|324.47|324.67|324.42|324.72|324.57|324.67|324.42|5
1608042600000|2020-12-15 14:30:00|324.72|324.47|324.62|324.37|324.82|324.62|324.47|324.32|26
1608042900000|2020-12-15 14:35:00|324.57|324.42|324.72|324.52|324.72|324.57|324.52|324.37|35
1608043200000|2020-12-15 14:40:00|324.77|324.57|324.67|324.47|324.82|324.67|324.62|324.47|28
1608043500000|2020-12-15 14:45:00|324.62|324.42|324.67|324.47|324.77|324.57|324.57|324.42|22
1608043800000|2020-12-15 14:50:00|324.72|324.52|324.87|324.67|324.87|324.67|324.62|324.47|20
1608044100000|2020-12-15 14:55:00|324.92|324.72|324.82|324.62|324.92|324.72|324.57|324.42|42
1608044400000|2020-12-15 15:00:00|324.87|324.67|324.67|324.52|324.92|324.77|324.62|324.47|21
1608044700000|2020-12-15 15:05:00|324.72|324.57|324.77|324.52|324.87|324.72|324.72|324.52|9
1608045000000|2020-12-15 15:10:00|324.72|324.47|324.92|324.67|324.97|324.77|324.72|324.47|3
1608045300000|2020-12-15 15:15:00|324.87|324.62|324.92|324.72|324.97|324.72|324.82|324.62|16
1608045600000|2020-12-15 15:20:00|324.97|324.77|325.02|324.82|325.02|324.82|324.92|324.72|9
1608045900000|2020-12-15 15:25:00||324.87||324.77||324.87||324.72|8
1608046200000|2020-12-15 15:30:00|324.97|324.72|325.02|324.87|325.02|324.87|324.92|324.72|15
1608046500000|2020-12-15 15:35:00|325.07|324.82|324.87|324.67|325.07|324.87|324.87|324.67|12
1608046800000|2020-12-15 15:40:00|324.92|324.62|325.02|324.82|325.07|324.87|324.87|324.62|10
1608047100000|2020-12-15 15:45:00|324.97|324.87|325.12|324.97|325.12|324.97|324.97|324.82|18
1608047400000|2020-12-15 15:50:00|325.17|324.87|325.12|324.92|325.17|324.97|324.97|324.82|7
1608047700000|2020-12-15 15:55:00|325.07|324.97|325.07|324.87|325.17|324.97|325.07|324.87|7
1608048000000|2020-12-15 16:00:00|325.12|324.92|324.92|324.72|325.12|324.92|324.92|324.72|32
1608048300000|2020-12-15 16:05:00|324.87|324.67|325.07|324.87|325.07|324.87|324.72|324.52|30
1608048600000|2020-12-15 16:10:00|325.02|324.92|325.12|324.92|325.17|324.97|325.02|324.82|6
1608048900000|2020-12-15 16:15:00|325.07|324.87|325.02|324.87|325.12|324.92|324.97|324.77|11
1608049200000|2020-12-15 16:20:00|325.07|324.82|325.07|324.87|325.07|324.92|324.97|324.77|7
1608049500000|2020-12-15 16:25:00|325.12|324.92|324.92|324.72|325.12|324.92|324.87|324.67|183
1608049800000|2020-12-15 16:30:00|324.87|324.77|324.97|324.82|325.02|324.87|324.87|324.72|32
1608050100000|2020-12-15 16:35:00|325.02|324.87|325.17|324.97|325.17|324.97|324.97|324.77|11
1608050400000|2020-12-15 16:40:00|325.22|325.02|325.17|324.97|325.22|325.07|325.12|324.92|22
1608050700000|2020-12-15 16:45:00|325.12|325.02|325.22|325.07|325.22|325.07|325.12|324.97|38
1608051000000|2020-12-15 16:50:00|325.17|325.02|325.22|325.02|325.27|325.07|325.12|324.97|36
1608051300000|2020-12-15 16:55:00|325.27|325.07|325.17|324.97|325.27|325.07|325.17|324.97|17
1608051600000|2020-12-15 17:00:00|325.27|325.02|325.27|325.07|325.27|325.12|325.22|324.97|17
1608051900000|2020-12-15 17:05:00|325.32|325.12|325.32|325.12|325.37|325.22|325.27|325.07|14
1608052200000|2020-12-15 17:10:00|325.37|325.17|325.42|325.22|325.42|325.22|325.32|325.12|2
1608052500000|2020-12-15 17:15:00|325.37||325.42||325.42||325.37||1
1608052800000|2020-12-15 17:20:00|325.37|325.27|325.42|325.27|325.42|325.27|325.37|325.22|1
1608053100000|2020-12-15 17:25:00|325.37|325.22|325.37|325.22|325.37|325.22|325.37|325.22|6
1608053400000|2020-12-15 17:30:00|325.32|325.17|325.37|325.17|325.37|325.17|325.32|325.12|4
1608053700000|2020-12-15 17:35:00|325.32|325.12|325.47|325.32|325.47|325.32|325.32|325.12|7
1608054000000|2020-12-15 17:40:00|325.52|325.37|325.52|325.37|325.52|325.37|325.52|325.37|6
1608054300000|2020-12-15 17:45:00|325.57|325.42|325.57|325.42|325.62|325.47|325.57|325.37|20
1608054600000|2020-12-15 17:50:00|325.62|325.47|325.77|325.62|325.77|325.62|325.57|325.42|21
1608054900000|2020-12-15 17:55:00|325.72|325.57|325.82|325.62|325.87|325.72|325.72|325.52|23
1608055200000|2020-12-15 18:00:00|325.87|325.67|325.82|325.62|325.92|325.72|325.82|325.62|9
1608055500000|2020-12-15 18:05:00|325.87|325.67|325.97|325.77|326.02|325.82|325.87|325.62|7
1608055800000|2020-12-15 18:10:00|325.92|325.82|326.07|325.87|326.07|325.87|325.92|325.77|15
1608056100000|2020-12-15 18:15:00|326.12|325.92|326.12|325.92|326.12|325.97|326.12|325.82|8
1608056400000|2020-12-15 18:20:00|||||||||2
1608056700000|2020-12-15 18:25:00||325.97||325.92||325.97||325.92|3
1608057300000|2020-12-15 18:35:00|||||||||2
1608057600000|2020-12-15 18:40:00|326.07|325.87|326.02|325.87|326.07|325.87|326.02|325.87|1
1608057900000|2020-12-15 18:45:00|325.97|325.82|325.92|325.77|325.97|325.82|325.92|325.77|12
1608058500000|2020-12-15 18:55:00|325.97|325.72|325.97|325.82|325.97|325.82|325.97|325.72|7
1608058800000|2020-12-15 19:00:00|325.92|325.77|326.02|325.82|326.02|325.87|325.92|325.77|3
1608059100000|2020-12-15 19:05:00|326.07|325.87|326.07|325.87|326.07|325.92|326.07|325.82|4
1608059400000|2020-12-15 19:10:00|326.12|325.92|326.22|326.02|326.22|326.07|326.12|325.87|23
1608059700000|2020-12-15 19:15:00|326.17|326.07|326.12|325.97|326.22|326.07|326.12|325.97|9
1608060000000|2020-12-15 19:20:00|326.17|326.02|326.17|325.97|326.17|326.02|326.12|325.92|6
1608060300000|2020-12-15 19:25:00|326.22|326.02|326.27|326.07|326.27|326.12|326.17|325.97|8
1608060600000|2020-12-15 19:30:00|326.22|326.02|326.22|326.02|326.27|326.07|326.17|326.02|5
1608060900000|2020-12-15 19:35:00|326.17|326.07|326.27|326.12|326.32|326.12|326.17|326.02|9
1608061200000|2020-12-15 19:40:00|326.22|326.07|326.27|326.07|326.27|326.12|326.17|326.02|26
1608061500000|2020-12-15 19:45:00||326.12||326.07||326.12||326.07|4
1608061800000|2020-12-15 19:50:00||326.12||326.12||326.12||326.07|1
1608062100000|2020-12-15 19:55:00|326.32|326.07|326.32|326.12|326.32|326.17|326.27|326.02|11
1608062400000|2020-12-15 20:00:00|326.37|326.17|326.42|326.27|326.42|326.27|326.32|326.12|19
1608062700000|2020-12-15 20:05:00|326.47|326.22|326.42|326.22|326.52|326.37|326.42|326.22|12
1608063000000|2020-12-15 20:10:00|326.47|326.27|326.52|326.37|326.52|326.37|326.47|326.27|7
1608063300000|2020-12-15 20:15:00|326.47|326.32|326.57|326.37|326.57|326.42|326.47|326.32|23
1608063600000|2020-12-15 20:20:00|326.52|326.32|326.57|326.37|326.62|326.42|326.52|326.32|8
1608063900000|2020-12-15 20:25:00|326.62|326.42|326.62|326.42|326.62|326.47|326.57|326.37|11
1608064200000|2020-12-15 20:30:00|326.57|326.37|326.57|326.42|326.57|326.42|326.47|326.27|20
1608064500000|2020-12-15 20:35:00|326.62|326.47|326.67|326.47|326.67|326.52|326.57|326.47|25
1608064800000|2020-12-15 20:40:00||326.52||326.47||326.52||326.47|13
1608065100000|2020-12-15 20:45:00|326.62|326.52|326.62|326.47|326.67|326.52|326.57|326.42|36
1608065400000|2020-12-15 20:50:00|326.67|326.42|326.57|326.42|326.67|326.42|326.47|326.32|42
1608065700000|2020-12-15 20:55:00|326.52|326.37|326.72|326.52|326.77|326.62|326.52|326.37|44
1608066000000|2020-12-15 21:00:00|326.67|326.47|326.67|326.47|326.87|326.72|326.57|326.07|187
1608066300000|2020-12-15 21:05:00|326.72|326.52|326.82|326.67|326.87|326.67|326.62|326.47|272
1608066600000|2020-12-15 21:10:00|326.77|326.62|326.97|326.37|327.07|326.72|326.67|326.37|42
1608066900000|2020-12-15 21:15:00|327.07|326.47|326.97|326.37|327.07|326.47|326.97|326.37|0
1608067200000|2020-12-15 21:20:00|326.87|326.27|326.97|326.37|326.97|326.37|326.87|326.27|0
1608067500000|2020-12-15 21:25:00|326.87|326.27|326.97|326.37|326.97|326.37|326.87|326.27|0
1608067800000|2020-12-15 21:30:00|327.07|326.47|327.07|326.47|327.07|326.47|326.97|326.37|0
1608068100000|2020-12-15 21:35:00|326.97|326.37|327.07|326.47|327.17|326.57|326.97|326.37|0
1608068700000|2020-12-15 21:45:00|326.97|326.37|327.07|326.47|327.07|326.47|326.97|326.37|0
1608069000000|2020-12-15 21:50:00|326.97|326.37|327.07|326.47|327.07|326.47|326.97|326.37|0
1608069300000|2020-12-15 21:55:00|326.97|326.37|326.97|326.37|327.07|326.47|326.97|326.37|0
1608069600000|2020-12-15 22:00:00|327.07|326.47|327.07|326.47|327.07|326.47|326.97|326.37|0
1608070200000|2020-12-15 22:10:00|326.97|326.37|326.87|326.27|327.17|326.57|326.87|326.27|0
1608070500000|2020-12-15 22:15:00|326.97|326.37|326.87|326.27|326.97|326.37|326.87|326.27|0
1608071100000|2020-12-15 22:25:00|326.97|326.37|326.87|326.27|326.97|326.37|326.87|326.27|0
1608072900000|2020-12-15 22:55:00|326.97|326.37|327.07|326.47|327.07|326.47|326.97|326.37|0
1608073200000|2020-12-15 23:00:00|326.97|326.37|326.97|326.37|327.07|326.47|326.97|326.37|0
1608073500000|2020-12-15 23:05:00|327.07|326.47|326.97|326.37|327.07|326.47|326.97|326.37|0
1608074100000|2020-12-15 23:15:00|326.87|326.27|326.87|326.27|326.97|326.37|326.87|326.27|0
1608074400000|2020-12-15 23:20:00|326.77|326.17|326.77|326.17|326.87|326.27|326.77|326.17|0
1608074700000|2020-12-15 23:25:00|326.87|326.27|326.77|326.17|326.87|326.27|326.77|326.17|0
1608075600000|2020-12-15 23:40:00|326.78|326.18|326.78|326.18|326.78|326.18|326.78|326.18|0
1608076200000|2020-12-15 23:50:00|326.88|326.28|326.78|326.18|326.88|326.28|326.78|326.18|0
1608076500000|2020-12-15 23:55:00|326.88|326.28|326.88|326.28|326.88|326.28|326.78|326.18|0
1608076800000|2020-12-16 00:00:00|326.78|326.18|326.78|326.18|326.78|326.18|326.78|326.18|0
1608077100000|2020-12-16 00:05:00|326.68|326.08|326.68|326.08|326.68|326.08|326.68|326.08|0
1608077400000|2020-12-16 00:10:00|326.78|326.18|326.68|326.08|326.78|326.18|326.68|326.08|0
1608077700000|2020-12-16 00:15:00|326.78|326.18|326.68|326.08|326.78|326.18|326.68|326.08|0
1608078300000|2020-12-16 00:25:00|326.38|325.78|326.28|325.68|326.38|325.78|326.28|325.68|0
1608078600000|2020-12-16 00:30:00|326.38|326.13|326.48|326.28|326.83|326.63|326.38|326.13|250
1608078900000|2020-12-16 00:35:00|326.53|326.33|326.23|326.08|326.58|326.43|326.18|325.98|162
1608079200000|2020-12-16 00:40:00|326.18|325.98|326.33|326.18|326.43|326.28|325.93|325.73|228
1608079500000|2020-12-16 00:45:00|326.38|326.23|326.28|326.13|326.58|326.43|326.28|326.13|208
1608079800000|2020-12-16 00:50:00|326.33|326.18|326.38|326.23|326.48|326.33|326.28|326.13|136
1608080100000|2020-12-16 00:55:00|326.33|326.18|326.33|326.18|326.33|326.18|325.98|325.83|222
1608080400000|2020-12-16 01:00:00|326.18|326.13|326.23|326.08|326.63|326.43|326.08|325.93|561
1608080700000|2020-12-16 01:05:00|326.28|326.13|326.83|326.68|326.93|326.78|326.28|326.13|322
1608081000000|2020-12-16 01:10:00|326.88|326.73|326.48|326.33|326.93|326.73|326.38|326.23|343
1608081300000|2020-12-16 01:15:00|326.43|326.28|326.53|326.33|326.73|326.58|326.33|326.18|446
1608081600000|2020-12-16 01:20:00|326.48|326.38|326.28|326.13|326.68|326.53|326.23|326.08|254
1608081900000|2020-12-16 01:25:00|326.23|326.08|326.18|325.98|326.33|326.18|325.88|325.73|405
1608082200000|2020-12-16 01:30:00|326.13|325.93|326.28|326.08|326.48|326.33|325.88|325.73|379
1608082500000|2020-12-16 01:35:00|326.33|326.13|326.53|326.33|326.53|326.33|326.23|326.03|203
1608082800000|2020-12-16 01:40:00|326.48|326.28|326.98|326.83|327.03|326.88|326.48|326.28|292
1608083100000|2020-12-16 01:45:00|326.93|326.78|326.78|326.58|327.18|327.03|326.53|326.38|271
1608083400000|2020-12-16 01:50:00|326.73|326.63|326.68|326.53|326.88|326.73|326.43|326.28|132
1608083700000|2020-12-16 01:55:00|326.63|326.48|326.33|326.13|326.63|326.48|326.28|326.08|129
1608084000000|2020-12-16 02:00:00|326.38|326.18|326.48|326.33|326.73|326.58|326.28|326.08|105
1608084300000|2020-12-16 02:05:00|326.53|326.28|326.58|326.38|326.58|326.38|326.33|326.18|79
1608084600000|2020-12-16 02:10:00|326.63|326.43|326.58|326.38|326.73|326.58|326.48|326.33|155
1608084900000|2020-12-16 02:15:00|326.63|326.43|326.53|326.38|326.68|326.48|326.48|326.28|84
1608085200000|2020-12-16 02:20:00|326.58|326.33|326.88|326.73|326.93|326.73|326.43|326.28|99
1608085500000|2020-12-16 02:25:00|326.93|326.78|326.78|326.63|326.93|326.78|326.68|326.53|144
1608085800000|2020-12-16 02:30:00|326.83|326.58|327.23|327.03|327.23|327.08|326.73|326.53|289
1608086100000|2020-12-16 02:35:00|327.18|326.98|327.18|326.98|327.48|327.33|327.13|326.93|932
1608086400000|2020-12-16 02:40:00|327.23|327.03|327.03|326.83|327.33|327.18|327.03|326.83|599
1608086700000|2020-12-16 02:45:00|327.08|326.88|327.08|326.88|327.13|326.98|327.03|326.83|109
1608087000000|2020-12-16 02:50:00|327.03|326.83|326.98|326.83|327.08|326.93|326.88|326.73|119
1608087300000|2020-12-16 02:55:00|327.03|326.88|327.03|326.88|327.08|326.93|326.98|326.83|51
1608087600000|2020-12-16 03:00:00|327.08|326.93|327.13|326.93|327.13|326.93|326.88|326.73|146
1608087900000|2020-12-16 03:05:00|327.18|326.98|326.98|326.83|327.18|327.03|326.88|326.73|93
1608088200000|2020-12-16 03:10:00|327.03|326.88|326.88|326.73|327.08|326.93|326.88|326.73|55
1608088500000|2020-12-16 03:15:00|326.93|326.78|326.93|326.73|326.93|326.78|326.83|326.68|61
1608088800000|2020-12-16 03:20:00|326.88|326.78|326.93|326.78|326.93|326.78|326.88|326.68|65
1608089100000|2020-12-16 03:25:00|326.98|326.83|326.93|326.78|327.03|326.88|326.83|326.68|47
1608089400000|2020-12-16 03:30:00|326.88|326.73|326.88|326.73|326.93|326.78|326.83|326.63|233
1608089700000|2020-12-16 03:35:00|326.83|326.68|326.88|326.73|326.93|326.78|326.83|326.68|51
1608090000000|2020-12-16 03:40:00|326.93|326.78|327.03|326.83|327.03|326.83|326.88|326.68|33
1608090300000|2020-12-16 03:45:00|326.98|326.88|327.23|327.08|327.28|327.08|326.98|326.88|65
1608090600000|2020-12-16 03:50:00|327.18|327.03|327.28|327.08|327.28|327.08|327.13|326.98|83
1608090900000|2020-12-16 03:55:00|327.33|327.13|327.08|326.88|327.33|327.18|326.98|326.83|172
1608091200000|2020-12-16 04:00:00|327.18|326.93|327.13|326.98|327.28|327.13|327.08|326.93|66
1608091500000|2020-12-16 04:05:00|327.08|326.93|326.78|326.63|327.08|326.93|326.73|326.58|287
1608091800000|2020-12-16 04:10:00|326.73|326.58|326.68|326.53|326.73|326.58|326.68|326.53|33
1608092100000|2020-12-16 04:15:00|326.63|326.48|326.63|326.48|326.68|326.53|326.63|326.48|53
1608092400000|2020-12-16 04:20:00|326.68|326.53|326.48|326.28|326.73|326.58|326.48|326.28|365
1608092700000|2020-12-16 04:25:00|326.43|326.33|326.53|326.38|326.53|326.38|326.38|326.23|66
1608093000000|2020-12-16 04:30:00|326.58|326.43|326.63|326.48|326.68|326.53|326.58|326.43|243
1608093300000|2020-12-16 04:35:00|326.73|326.53|326.73|326.58|326.73|326.58|326.68|326.53|21
1608093600000|2020-12-16 04:40:00|326.68|326.53|326.73|326.58|326.73|326.58|326.68|326.53|31
1608093900000|2020-12-16 04:45:00|326.78|326.63|326.93|326.78|326.93|326.78|326.78|326.63|34
1608094200000|2020-12-16 04:50:00|326.98|326.83|326.88|326.68|327.03|326.88|326.88|326.68|86
1608094500000|2020-12-16 04:55:00|326.93|326.73|326.88|326.73|326.98|326.78|326.88|326.73|30
1608094800000|2020-12-16 05:00:00|326.93|326.68|327.28|327.08|327.28|327.13|326.78|326.63|150
1608095100000|2020-12-16 05:05:00|327.33|327.13|327.08|326.93|327.38|327.18|327.03|326.88|228
1608095400000|2020-12-16 05:10:00|327.13|326.98|327.33|327.13|327.33|327.13|327.13|326.98|58
1608095700000|2020-12-16 05:15:00|327.38|327.18|327.38|327.18|327.53|327.33|327.33|327.18|185
1608096000000|2020-12-16 05:20:00|327.28|327.13|327.23|327.08|327.38|327.18|327.13|326.93|82
1608096300000|2020-12-16 05:25:00|327.28|327.13|327.48|327.33|327.48|327.33|327.28|327.08|50
1608096600000|2020-12-16 05:30:00|327.43|327.28|327.58|327.38|327.58|327.43|327.43|327.28|56
1608096900000|2020-12-16 05:35:00|327.53|327.43|327.43|327.23|327.58|327.43|327.38|327.23|47
1608097200000|2020-12-16 05:40:00|327.38|327.28|327.33|327.18|327.48|327.33|327.33|327.18|48
1608097500000|2020-12-16 05:45:00|327.38|327.23|327.38|327.23|327.48|327.33|327.33|327.18|60
1608097800000|2020-12-16 05:50:00|327.43|327.28|327.38|327.23|327.48|327.33|327.38|327.18|63
1608098100000|2020-12-16 05:55:00|327.43|327.28|327.48|327.33|327.48|327.33|327.33|327.18|48
1608098400000|2020-12-16 06:00:00|327.43|327.28|327.43|327.28|327.48|327.33|327.33|327.18|113
1608098700000|2020-12-16 06:05:00|327.38|327.23|327.43|327.23|327.48|327.28|327.38|327.18|95
1608099000000|2020-12-16 06:10:00|327.38|327.28|327.38|327.23|327.53|327.38|327.38|327.18|71
1608099300000|2020-12-16 06:15:00|327.43|327.18|327.38|327.23|327.43|327.28|327.33|327.18|45
1608099600000|2020-12-16 06:20:00|327.33|327.18|327.28|327.08|327.48|327.33|327.23|327.08|74
1608099900000|2020-12-16 06:25:00|327.33|327.13|327.38|327.18|327.38|327.18|327.23|327.03|87
1608100200000|2020-12-16 06:30:00|327.43|327.23|327.43|327.28|327.53|327.38|327.43|327.18|56
1608100500000|2020-12-16 06:35:00|327.38|327.23|327.48|327.28|327.48|327.28|327.38|327.18|56
1608100800000|2020-12-16 06:40:00|327.43|327.33|327.58|327.38|327.58|327.38|327.43|327.28|48
1608101100000|2020-12-16 06:45:00|327.53|327.43|327.63|327.43|327.68|327.53|327.53|327.38|114
1608101400000|2020-12-16 06:50:00||327.48||327.48||327.48||327.43|38
1608101700000|2020-12-16 06:55:00|327.58|327.43|327.53|327.38|327.63|327.48|327.53|327.38|65
1608102000000|2020-12-16 07:00:00|327.48|327.33|327.48|327.33|327.53|327.38|327.38|327.18|124
1608102300000|2020-12-16 07:05:00|327.53|327.38|327.48|327.33|327.53|327.38|327.43|327.28|73
1608102600000|2020-12-16 07:10:00|327.43|327.28|327.48|327.33|327.48|327.33|327.43|327.28|39
1608102900000|2020-12-16 07:15:00|327.43|327.28|327.23|327.03|327.48|327.33|327.23|327.03|148
1608103200000|2020-12-16 07:20:00|327.18|326.93|327.08|326.93|327.18|327.03|326.98|326.83|157
1608103500000|2020-12-16 07:25:00|327.03|326.88|327.28|327.13|327.28|327.13|327.03|326.88|63
1608103800000|2020-12-16 07:30:00|327.33|327.18|327.33|327.18|327.43|327.28|327.28|327.13|95
1608104100000|2020-12-16 07:35:00|327.38|327.23|327.53|327.33|327.53|327.38|327.33|327.18|70
1608104400000|2020-12-16 07:40:00|327.48|327.38|327.43|327.28|327.53|327.38|327.43|327.28|81
1608104700000|2020-12-16 07:45:00|327.38|327.18|327.33|327.18|327.38|327.23|327.33|327.18|95
1608105000000|2020-12-16 07:50:00|327.28|327.13|327.43|327.23|327.43|327.28|327.28|327.13|55
1608105300000|2020-12-16 07:55:00|327.38|327.18|327.43|327.28|327.43|327.28|327.33|327.18|43
1608105600000|2020-12-16 08:00:00|327.48|327.33|327.58|327.43|327.73|327.58|327.48|327.33|286
1608105900000|2020-12-16 08:05:00|327.63|327.48|327.68|327.53|327.78|327.58|327.63|327.48|214
1608106200000|2020-12-16 08:10:00|327.73|327.58|327.78|327.63|327.78|327.63|327.73|327.58|174
1608106500000|2020-12-16 08:15:00|327.88|327.73|328.03|327.88|328.03|327.88|327.78|327.63|398
1608106800000|2020-12-16 08:20:00|328.08|327.83|327.78|327.63|328.13|327.98|327.78|327.63|297
1608107100000|2020-12-16 08:25:00|327.73|327.58|327.53|327.38|327.78|327.63|327.48|327.33|217
1608107400000|2020-12-16 08:30:00|327.58|327.43|327.53|327.38|327.63|327.48|327.43|327.28|267
1608107700000|2020-12-16 08:35:00|327.58|327.43|327.73|327.58|327.73|327.58|327.53|327.38|147
1608108000000|2020-12-16 08:40:00|327.78|327.63|327.68|327.53|327.88|327.68|327.68|327.53|140
1608108300000|2020-12-16 08:45:00|327.73|327.58|327.73|327.58|327.78|327.58|327.68|327.48|89
1608108600000|2020-12-16 08:50:00|327.68|327.53|327.68|327.53|327.73|327.58|327.63|327.48|208
1608108900000|2020-12-16 08:55:00|327.73|327.58|327.88|327.73|327.98|327.78|327.73|327.58|291
1608109200000|2020-12-16 09:00:00|327.93|327.78|328.03|327.88|328.23|328.08|327.83|327.63|765
1608109500000|2020-12-16 09:05:00|328.08|327.93|328.38|328.18|328.38|328.23|328.03|327.93|456
1608109800000|2020-12-16 09:10:00|328.43|328.23|328.33|328.18|328.48|328.28|328.28|328.13|136
1608110100000|2020-12-16 09:15:00|328.28|328.13|328.13|327.98|328.28|328.13|328.08|327.93|145
1608110400000|2020-12-16 09:20:00|328.38|327.78|328.38|327.78|328.48|327.88|328.38|327.78|0
1608110700000|2020-12-16 09:25:00|328.48|327.88|328.38|327.78|328.48|327.88|328.38|327.78|28
1608111000000|2020-12-16 09:30:00|328.48|327.88|328.38|327.78|328.48|327.88|328.38|327.78|0
1608111300000|2020-12-16 09:35:00|328.48|327.88|328.38|327.78|328.48|327.88|328.38|327.78|0
1608112200000|2020-12-16 09:50:00|328.43|328.28|328.53|328.33|328.63|328.48|328.33|328.18|149
1608112500000|2020-12-16 09:55:00|328.58|328.38|328.68|328.53|328.73|328.58|328.53|328.33|153
1608112800000|2020-12-16 10:00:00|328.63|328.48|328.53|328.33|328.68|328.53|328.53|328.33|40
1608113100000|2020-12-16 10:05:00|328.48|328.28|328.53|328.38|328.53|328.38|328.48|328.28|10
1608113400000|2020-12-16 10:10:00|328.48|328.33|328.53|328.33|328.53|328.38|328.48|328.33|3
1608113700000|2020-12-16 10:15:00||328.38||328.33||328.38||328.33|0
1608114000000|2020-12-16 10:20:00|328.48|328.38|328.53|328.38|328.53|328.38|328.48|328.33|8
1608114300000|2020-12-16 10:25:00|328.58|328.43|328.63|328.48|328.63|328.48|328.58|328.43|12
1608114600000|2020-12-16 10:30:00|328.58|328.43|328.53|328.38|328.73|328.58|328.53|328.38|36
1608114900000|2020-12-16 10:35:00|328.48|328.33|328.43|328.23|328.48|328.33|328.43|328.23|3
1608115200000|2020-12-16 10:40:00|328.38|328.18|328.43|328.28|328.43|328.28|328.38|328.18|10
1608115500000|2020-12-16 10:45:00|328.48|328.33|328.48|328.33|328.48|328.33|328.48|328.33|5
1608115800000|2020-12-16 10:50:00|328.53|328.38|328.48|328.33|328.58|328.43|328.48|328.28|11
1608116100000|2020-12-16 10:55:00|328.53|328.38|328.58|328.43|328.58|328.43|328.53|328.38|10
1608116400000|2020-12-16 11:00:00|328.63|328.48|328.53|328.38|328.63|328.48|328.53|328.38|6
1608116700000|2020-12-16 11:05:00|328.48|328.33|328.53|328.38|328.53|328.38|328.48|328.33|8
1608117300000|2020-12-16 11:15:00|328.58|328.43|328.68|328.53|328.73|328.58|328.53|328.38|114
1608117600000|2020-12-16 11:20:00|328.73|328.48|328.58|328.43|328.73|328.58|328.58|328.38|181
1608117900000|2020-12-16 11:25:00|328.63|328.48|328.63|328.43|328.73|328.58|328.58|328.43|58
1608118200000|2020-12-16 11:30:00|328.58|328.48|328.63|328.48|328.63|328.48|328.58|328.43|6
1608118500000|2020-12-16 11:35:00|328.58|328.43|328.58|328.43|328.63|328.43|328.58|328.43|5
1608118800000|2020-12-16 11:40:00|328.63|328.48|328.63|328.48|328.63|328.48|328.63|328.43|4
1608119400000|2020-12-16 11:50:00|328.68|328.53|328.63|328.48|328.68|328.53|328.63|328.48|5
1608119700000|2020-12-16 11:55:00|328.58|328.43|328.58|328.43|328.63|328.43|328.58|328.43|6
1608120000000|2020-12-16 12:00:00|328.53|328.38|328.43|328.28|328.58|328.43|328.38|328.23|50
1608120300000|2020-12-16 12:05:00||328.23||328.28||328.28||328.23|4
1608120600000|2020-12-16 12:10:00|328.48|328.33|328.48|328.33|328.48|328.33|328.48|328.28|7
1608120900000|2020-12-16 12:15:00|328.43|328.28|328.43|328.28|328.48|328.33|328.38|328.23|14
1608121200000|2020-12-16 12:20:00|328.38|328.23|328.43|328.28|328.43|328.28|328.38|328.18|13
1608121500000|2020-12-16 12:25:00|328.48|328.33|328.48|328.33|328.48|328.33|328.43|328.28|16
1608121800000|2020-12-16 12:30:00|328.43|328.28|328.43|328.28|328.43|328.28|328.43|328.28|4
1608122100000|2020-12-16 12:35:00|328.48|328.33|328.48|328.33|328.48|328.33|328.43|328.28|10
1608122400000|2020-12-16 12:40:00|328.43|328.28|328.48|328.33|328.48|328.33|328.43|328.28|6
1608122700000|2020-12-16 12:45:00|328.43|328.28|328.38|328.23|328.48|328.28|328.38|328.18|5
1608123000000|2020-12-16 12:50:00|328.43|328.28|328.38|328.23|328.43|328.28|328.38|328.23|10
1608123300000|2020-12-16 12:55:00|328.43|328.28|328.38|328.23|328.43|328.28|328.38|328.23|23
1608123600000|2020-12-16 13:00:00|328.33|328.18|328.28|328.13|328.38|328.18|328.18|328.03|43
1608123900000|2020-12-16 13:05:00|328.23|328.08|328.28|328.13|328.28|328.13|328.23|328.08|10
1608124200000|2020-12-16 13:10:00|328.33|328.18|328.53|328.38|328.58|328.38|328.33|328.18|39
1608124500000|2020-12-16 13:15:00|328.48|328.33|328.48|328.33|328.58|328.43|328.43|328.28|65
1608124800000|2020-12-16 13:20:00|328.43|328.28|328.38|328.23|328.43|328.33|328.33|328.18|41
1608125100000|2020-12-16 13:25:00|328.33|328.18|328.23|328.08|328.33|328.23|328.23|328.08|72
1608125400000|2020-12-16 13:30:00|328.13|328.03|328.23|328.08|328.28|328.13|328.13|327.93|90
1608125700000|2020-12-16 13:35:00|328.18|328.03|328.23|328.08|328.28|328.08|328.13|327.98|18
1608126000000|2020-12-16 13:40:00|328.18|328.03|328.23|328.08|328.23|328.08|328.18|328.03|11
1608126300000|2020-12-16 13:45:00|328.18|328.03|328.23|328.08|328.23|328.08|328.18|328.03|12
1608126600000|2020-12-16 13:50:00|328.28|328.03|328.33|328.13|328.33|328.13|328.28|328.03|15
1608126900000|2020-12-16 13:55:00|328.28|328.08|328.23|328.08|328.33|328.13|328.23|328.08|10
1608127200000|2020-12-16 14:00:00|328.28||328.28||328.33||328.23||9
1608127500000|2020-12-16 14:05:00|328.23|328.03|328.28|328.08|328.28|328.08|328.23|328.03|6
1608127800000|2020-12-16 14:10:00|328.23|328.03|328.18|328.03|328.28|328.03|328.18|328.03|6
1608128100000|2020-12-16 14:15:00|328.23|327.98|328.18|327.98|328.23|327.98|328.08|327.93|22
1608128400000|2020-12-16 14:20:00|328.13|328.03|328.18|328.03|328.23|328.03|328.13|327.98|6
1608128700000|2020-12-16 14:25:00|328.13|327.98|328.18|328.03|328.28|328.08|328.13|327.98|20
1608129000000|2020-12-16 14:30:00|328.23|327.98|328.38|328.23|328.48|328.28|328.08|327.88|106
1608129300000|2020-12-16 14:35:00|328.33|328.18|328.08|327.93|328.38|328.18|327.98|327.83|89
1608129600000|2020-12-16 14:40:00|328.03|327.88|328.08|327.83|328.13|327.93|327.98|327.83|55
1608129900000|2020-12-16 14:45:00|328.13|327.88|327.93|327.73|328.13|327.88|327.88|327.73|15
1608130200000|2020-12-16 14:50:00|327.98|327.78|328.13|327.93|328.13|327.93|327.93|327.78|38
1608130500000|2020-12-16 14:55:00|328.08|327.88|328.13|327.98|328.13|327.98|328.03|327.83|13
1608130800000|2020-12-16 15:00:00|328.08|327.93|328.08|327.88|328.08|327.93|328.03|327.88|16
1608131100000|2020-12-16 15:05:00|328.13|327.93|328.08|327.93|328.28|328.08|328.08|327.88|27
1608131400000|2020-12-16 15:10:00|328.03|327.88|327.88|327.73|328.03|327.88|327.88|327.73|25
1608131700000|2020-12-16 15:15:00|327.93|327.78|327.98|327.78|328.03|327.88|327.88|327.73|9
1608132000000|2020-12-16 15:20:00|327.93|327.83|327.98|327.73|327.98|327.83|327.78|327.63|20
1608132300000|2020-12-16 15:25:00|328.03|327.78|328.13|327.78|328.13|327.78|327.98|327.78|1
1608132600000|2020-12-16 15:30:00|328.33|328.08|328.23|327.98|328.33|328.08|328.23|327.98|14
1608132900000|2020-12-16 15:35:00||328.03||328.03||328.03||328.03|1
1608133200000|2020-12-16 15:40:00|328.33|328.08|328.28|328.08|328.33|328.08|328.23|328.03|7
1608133500000|2020-12-16 15:45:00|328.23|328.03|328.28|328.08|328.28|328.08|328.13|327.93|1
1608133800000|2020-12-16 15:50:00|328.23|328.03|328.23|328.03|328.28|328.08|328.13|327.93|5
1608134100000|2020-12-16 15:55:00|328.18|327.98|328.13|327.98|328.23|328.03|328.08|327.93|2
1608134400000|2020-12-16 16:00:00|328.18|328.03|328.13|327.93|328.23|328.03|328.13|327.93|7
1608134700000|2020-12-16 16:05:00|328.18|327.88|328.23|328.03|328.23|328.03|328.03|327.88|32
1608135000000|2020-12-16 16:10:00|328.28|328.08|328.28|328.08|328.33|328.13|328.28|328.03|24
1608135300000|2020-12-16 16:15:00|328.23|328.03|328.18|328.03|328.33|328.03|328.18|328.03|19
1608135600000|2020-12-16 16:20:00|328.13|327.98|328.28|328.13|328.28|328.13|328.13|327.98|27
1608135900000|2020-12-16 16:25:00|328.33|328.08|328.33|328.18|328.38|328.18|328.18|328.03|4
1608136200000|2020-12-16 16:30:00|328.28|328.08|328.33|328.18|328.38|328.18|328.23|328.08|9
1608136500000|2020-12-16 16:35:00|328.38|328.13|328.38|328.23|328.43|328.23|328.33|328.13|9
1608136800000|2020-12-16 16:40:00|328.43|328.18|328.38|328.23|328.43|328.23|328.28|328.13|13
1608137100000|2020-12-16 16:45:00|328.33|328.18|328.38|328.18|328.38|328.23|328.33|328.18|6
1608137400000|2020-12-16 16:50:00|328.43|328.23|328.43|328.23|328.43|328.28|328.43|328.18|7
1608137700000|2020-12-16 16:55:00|328.48|328.28|328.53|328.33|328.53|328.33|328.48|328.23|2
1608138000000|2020-12-16 17:00:00|328.48|328.38|328.48|328.33|328.48|328.38|328.48|328.33|1
1608138300000|2020-12-16 17:05:00|328.43|328.28|328.58|328.38|328.58|328.38|328.43|328.28|3
1608138600000|2020-12-16 17:10:00|328.53|328.33|328.43|328.23|328.53|328.38|328.43|328.23|5
1608138900000|2020-12-16 17:15:00|328.38|328.28|328.38|328.23|328.38|328.28|328.38|328.18|0
1608139200000|2020-12-16 17:20:00||328.18||328.18||328.23||328.13|0
1608139500000|2020-12-16 17:25:00||328.13||328.23||328.23||328.13|0
1608139800000|2020-12-16 17:30:00|328.33|328.18|328.43|328.23|328.43|328.23|328.33|328.13|1
1608140100000|2020-12-16 17:35:00||328.28||328.23||328.28||328.23|1
1608140400000|2020-12-16 17:40:00|328.48|328.28|328.43|328.23|328.48|328.28|328.43|328.23|0
1608140700000|2020-12-16 17:45:00|328.38|328.18|328.33|328.13|328.38|328.18|328.33|328.13|0
1608141000000|2020-12-16 17:50:00|328.28|328.08|328.33|328.13|328.38|328.18|328.23|328.08|2
1608141300000|2020-12-16 17:55:00|328.38|328.18|328.43|328.23|328.43|328.23|328.38|328.13|2
1608141600000|2020-12-16 18:00:00|328.38|328.18|328.38|328.18|328.38|328.18|328.38|328.18|0
1608141900000|2020-12-16 18:05:00|328.33|328.13|328.33|328.13|328.33|328.13|328.28|328.08|0
1608142200000|2020-12-16 18:10:00|328.38|328.18|328.43|328.23|328.43|328.23|328.28|328.13|17
1608142500000|2020-12-16 18:15:00|328.38|328.18|328.43|328.23|328.43|328.23|328.38|328.18|2
1608142800000|2020-12-16 18:20:00|328.38|328.18|328.38|328.18|328.43|328.23|328.38|328.18|2
1608143100000|2020-12-16 18:25:00|328.33|328.13|328.28|328.13|328.38|328.18|328.28|328.08|1
1608143400000|2020-12-16 18:30:00|328.23|328.08|328.28|328.08|328.28|328.13|328.23|328.03|3
1608143700000|2020-12-16 18:35:00|328.23|328.13|328.28|328.08|328.28|328.13|328.18|328.03|13
1608144000000|2020-12-16 18:40:00|328.23|328.03|328.23|328.03|328.23|328.03|328.18|328.03|2
1608144300000|2020-12-16 18:45:00|328.18|327.98|328.13|327.93|328.23|328.08|328.13|327.93|18
1608144600000|2020-12-16 18:50:00|328.08|327.88|327.98|327.78|328.13|327.88|327.93|327.78|11
1608144900000|2020-12-16 18:55:00|328.08|327.83|328.23|327.83|328.33|327.83|327.98|327.78|11
1608145200000|2020-12-16 19:00:00|328.28|327.78|328.33|327.93|328.43|327.98|327.98|327.78|26
1608145500000|2020-12-16 19:05:00|328.28|327.88|328.08|327.78|328.33|327.98|328.03|327.78|4
1608145800000|2020-12-16 19:10:00|328.03|327.83|328.18|327.83|328.18|327.93|328.03|327.78|4
1608146100000|2020-12-16 19:15:00|328.13|327.78|327.83|327.63|328.13|327.83|327.83|327.63|18
1608146400000|2020-12-16 19:20:00|327.93|327.68|328.03|327.88|328.03|327.88|327.93|327.68|9
1608146700000|2020-12-16 19:25:00|328.08|327.83|328.13|327.93|328.13|327.98|328.08|327.83|17
1608147000000|2020-12-16 19:30:00|328.08|327.98|328.23|328.03|328.28|328.13|328.08|327.88|12
1608147300000|2020-12-16 19:35:00|328.28|328.08|328.43|328.23|328.53|328.38|328.23|328.03|24
1608147600000|2020-12-16 19:40:00|328.38|328.13|328.33|328.13|328.53|328.33|328.18|327.98|105
1608147900000|2020-12-16 19:45:00|328.28|328.18|328.53|328.33|328.58|328.38|328.28|328.03|176
1608148200000|2020-12-16 19:50:00|328.48|328.38|328.53|328.33|328.68|328.48|328.43|328.23|168
1608148500000|2020-12-16 19:55:00|328.58|328.38|328.58|328.33|328.73|328.53|328.48|328.28|191
1608148800000|2020-12-16 20:00:00|328.63|328.43|328.58|328.43|328.78|328.58|328.53|328.33|151
1608149100000|2020-12-16 20:05:00|328.53|328.38|328.58|328.33|328.68|328.48|328.43|328.23|167
1608149400000|2020-12-16 20:10:00|328.63|328.38|328.63|328.43|328.63|328.43|328.48|328.28|38
1608149700000|2020-12-16 20:15:00|328.58|328.48|328.68|328.53|328.73|328.53|328.48|328.33|175
1608150000000|2020-12-16 20:20:00|328.63|328.48|328.78|328.58|328.78|328.63|328.58|328.38|135
1608150300000|2020-12-16 20:25:00|328.73|328.53|328.73|328.53|328.78|328.63|328.63|328.48|47
1608150600000|2020-12-16 20:30:00|328.78|328.58|328.78|328.53|328.83|328.68|328.78|328.53|4
1608150900000|2020-12-16 20:35:00|328.63|328.48|328.58|328.38|328.63|328.48|328.58|328.33|3
1608151200000|2020-12-16 20:40:00|328.68|328.43|328.48|328.18|328.68|328.43|328.43|328.13|18
1608151500000|2020-12-16 20:45:00|328.53|328.23|328.63|328.38|328.73|328.53|328.43|328.13|58
1608151800000|2020-12-16 20:50:00|328.53|328.18|328.58|328.28|328.63|328.43|328.43|328.13|29
1608152100000|2020-12-16 20:55:00|328.53|328.33|328.38|328.13|328.58|328.38|328.33|328.13|23
1608152400000|2020-12-16 21:00:00|328.43|328.18|328.43|328.13|328.53|328.33|328.33|328.08|123
1608152700000|2020-12-16 21:05:00|328.38|328.18|328.43|328.13|328.48|328.28|328.28|328.08|56
1608153000000|2020-12-16 21:10:00|328.38|328.08|328.58|327.98|328.58|328.28|328.28|327.98|13
1608154200000|2020-12-16 21:30:00|328.48|327.88|328.48|327.88|328.58|327.98|328.48|327.88|0
1608154500000|2020-12-16 21:35:00|328.58|327.98|328.48|327.88|328.58|327.98|328.48|327.88|0
1608154800000|2020-12-16 21:40:00|328.38|327.78|328.48|327.88|328.58|327.98|328.38|327.78|0
1608155700000|2020-12-16 21:55:00|328.58|327.98|328.58|327.98|328.58|327.98|328.48|327.88|0
1608156300000|2020-12-16 22:05:00|328.48|327.88|328.58|327.98|328.58|327.98|328.48|327.88|0
1608156600000|2020-12-16 22:10:00|328.48|327.88|328.48|327.88|328.58|327.98|328.48|327.88|0
1608156900000|2020-12-16 22:15:00|328.58|327.98|328.58|327.98|328.58|327.98|328.58|327.98|0
1608157200000|2020-12-16 22:20:00|328.48|327.88|328.48|327.88|328.58|327.98|328.48|327.88|0
1608159300000|2020-12-16 22:55:00|328.58|327.98|328.28|327.68|328.58|327.98|328.28|327.68|0
1608159600000|2020-12-16 23:00:00|328.38|327.78|328.48|327.88|328.48|327.88|328.28|327.68|0
1608159900000|2020-12-16 23:05:00|328.38|327.78|328.38|327.78|328.48|327.88|328.38|327.78|0
1608160200000|2020-12-16 23:10:00|328.48|327.88|328.48|327.88|328.48|327.88|328.38|327.78|0
1608160800000|2020-12-16 23:20:00|328.38|327.78|328.38|327.78|328.38|327.78|328.38|327.78|0
1608161100000|2020-12-16 23:25:00|328.48|327.88|328.48|327.88|328.48|327.88|328.38|327.78|0
1608161400000|2020-12-16 23:30:00|328.38|327.78|328.38|327.78|328.38|327.78|328.38|327.78|0
1608162300000|2020-12-16 23:45:00|328.48|327.88|328.38|327.78|328.48|327.88|328.38|327.78|0
1608162600000|2020-12-16 23:50:00|328.48|327.88|328.38|327.78|328.48|327.88|328.38|327.78|0
1608162900000|2020-12-16 23:55:00|328.48|327.88|328.38|327.78|328.48|327.88|328.38|327.78|0
1608163200000|2020-12-17 00:00:00|328.28|327.68|328.28|327.68|328.38|327.78|328.18|327.58|0
1608163500000|2020-12-17 00:05:00|328.38|327.78|328.28|327.68|328.38|327.78|328.18|327.58|0
1608163800000|2020-12-17 00:10:00|328.18|327.58|328.18|327.58|328.18|327.58|328.18|327.58|0
1608164100000|2020-12-17 00:15:00|328.28|327.68|328.18|327.58|328.28|327.68|328.08|327.48|0
1608164400000|2020-12-17 00:20:00|328.28|327.68|328.28|327.68|328.28|327.68|328.18|327.58|0
1608164700000|2020-12-17 00:25:00|328.18|327.58|328.28|327.68|328.28|327.68|328.18|327.58|0
1608165000000|2020-12-17 00:30:00|328.23|327.98|327.93|327.73|328.38|328.08|327.73|327.53|118
1608165300000|2020-12-17 00:35:00|327.88|327.68|327.83|327.68|327.98|327.83|327.68|327.53|94
1608165600000|2020-12-17 00:40:00|327.78|327.63|327.68|327.48|327.78|327.63|327.48|327.28|167
1608165900000|2020-12-17 00:45:00|327.63|327.43|327.78|327.63|327.88|327.73|327.58|327.38|75
1608166200000|2020-12-17 00:50:00|327.73|327.58|327.23|327.08|327.73|327.58|327.18|327.03|180
1608166500000|2020-12-17 00:55:00|327.13|327.03|326.98|326.78|327.33|327.13|326.88|326.73|253
1608166800000|2020-12-17 01:00:00|327.03|326.93|325.78|325.63|327.28|327.08|325.78|325.63|608
1608167100000|2020-12-17 01:05:00|325.83|325.68|326.48|326.28|326.98|326.78|325.83|325.68|399
1608167400000|2020-12-17 01:10:00|326.53|326.38|326.23|326.08|326.53|326.38|326.18|326.03|247
1608167700000|2020-12-17 01:15:00|326.18|326.03|326.13|325.98|326.33|326.18|325.93|325.78|313
1608168000000|2020-12-17 01:20:00|326.18|326.03|326.08|325.88|326.23|326.03|325.88|325.73|351
1608168300000|2020-12-17 01:25:00|326.03|325.93|325.83|325.68|326.08|325.93|325.53|325.38|338
1608168600000|2020-12-17 01:30:00|325.78|325.63|325.68|325.53|326.13|325.98|325.63|325.43|273
1608168900000|2020-12-17 01:35:00|325.73|325.58|325.38|325.18|325.78|325.63|325.18|324.98|391
1608169200000|2020-12-17 01:40:00|325.33|325.23|325.38|325.18|325.78|325.63|325.33|325.18|224
1608169500000|2020-12-17 01:45:00|325.33|325.23|325.48|325.28|325.53|325.38|325.28|325.08|207
1608169800000|2020-12-17 01:50:00|325.43|325.33|325.43|325.28|325.58|325.38|325.18|325.03|170
1608170100000|2020-12-17 01:55:00|325.38|325.23|325.28|325.08|325.38|325.23|325.18|325.03|120
1608170400000|2020-12-17 02:00:00|325.33|325.13|325.23|325.08|325.48|325.33|325.13|324.98|212
1608170700000|2020-12-17 02:05:00|325.18|325.03|325.38|325.23|325.63|325.43|325.18|324.98|130
1608171000000|2020-12-17 02:10:00|325.43|325.28|325.43|325.23|325.43|325.28|325.13|324.98|138
1608171300000|2020-12-17 02:15:00|325.48|325.28|325.48|325.28|325.83|325.63|325.43|325.28|162
1608171600000|2020-12-17 02:20:00|325.43|325.23|325.48|325.28|325.78|325.63|325.43|325.23|110
1608171900000|2020-12-17 02:25:00|325.43|325.23|325.48|325.33|325.48|325.33|325.33|325.13|72
1608172200000|2020-12-17 02:30:00|325.53|325.28|325.38|325.23|325.58|325.38|325.28|325.13|93
1608172500000|2020-12-17 02:35:00|325.33|325.18|325.28|325.08|325.48|325.28|325.18|325.03|139
1608172800000|2020-12-17 02:40:00|325.23|325.03|325.38|325.18|325.43|325.28|325.18|325.03|118
1608173100000|2020-12-17 02:45:00|325.33|325.23|325.48|325.33|325.53|325.38|325.33|325.18|62
1608173400000|2020-12-17 02:50:00|325.53|325.38|325.48|325.28|325.58|325.38|325.28|325.13|104
1608173700000|2020-12-17 02:55:00|325.53|325.33|325.53|325.38|325.58|325.43|325.43|325.28|51
1608174000000|2020-12-17 03:00:00|325.58|325.33|325.48|325.33|325.58|325.38|325.28|325.13|132
1608174300000|2020-12-17 03:05:00|325.53|325.38|325.73|325.58|325.78|325.63|325.53|325.33|178
1608174600000|2020-12-17 03:10:00|325.78|325.63|325.98|325.78|325.98|325.83|325.68|325.53|200
1608174900000|2020-12-17 03:15:00|325.93|325.83|325.83|325.68|325.98|325.83|325.58|325.43|246
1608175200000|2020-12-17 03:20:00|325.88|325.73|326.13|325.98|326.23|326.08|325.88|325.73|251
1608175500000|2020-12-17 03:25:00|326.18|326.03|326.08|325.88|326.18|326.03|326.03|325.83|142
1608175800000|2020-12-17 03:30:00|326.03|325.83|325.93|325.78|326.03|325.88|325.88|325.73|75
1608176100000|2020-12-17 03:35:00|325.98|325.83|326.03|325.83|326.03|325.88|325.98|325.78|33
1608176400000|2020-12-17 03:40:00|325.98|325.88|325.88|325.73|325.98|325.88|325.78|325.63|52
1608176700000|2020-12-17 03:45:00|325.83|325.68|325.98|325.83|326.03|325.88|325.83|325.68|80
1608177000000|2020-12-17 03:50:00|326.03|325.88|326.28|326.13|326.33|326.18|326.03|325.88|97
1608177300000|2020-12-17 03:55:00|326.23|326.08|326.13|325.98|326.28|326.13|325.98|325.83|55
1608177600000|2020-12-17 04:00:00|326.08|325.93|325.98|325.78|326.08|325.93|325.93|325.73|44
1608177900000|2020-12-17 04:05:00|325.93|325.83|325.88|325.73|325.98|325.83|325.83|325.68|25
1608178200000|2020-12-17 04:10:00|325.93|325.78|325.88|325.73|325.93|325.78|325.88|325.73|35
1608178500000|2020-12-17 04:15:00|325.93|325.68|325.93|325.78|325.93|325.78|325.88|325.68|53
1608178800000|2020-12-17 04:20:00|326.03|325.83|325.98|325.83|326.13|325.98|325.83|325.68|109
1608179100000|2020-12-17 04:25:00|325.93|325.78|325.93|325.73|325.98|325.83|325.83|325.68|56
1608179400000|2020-12-17 04:30:00|325.98|325.78|325.88|325.73|325.98|325.83|325.88|325.73|59
1608179700000|2020-12-17 04:35:00|325.93|325.78|325.88|325.68|325.98|325.78|325.83|325.63|110
1608180000000|2020-12-17 04:40:00|325.83|325.63|325.93|325.78|325.98|325.78|325.78|325.63|51
1608180300000|2020-12-17 04:45:00|326.03|325.73|326.18|326.03|326.18|326.03|325.98|325.73|50
1608180600000|2020-12-17 04:50:00|326.13|325.98|326.18|326.03|326.23|326.08|326.13|325.98|53
1608180900000|2020-12-17 04:55:00|326.23|326.08|326.28|326.13|326.28|326.13|326.18|326.08|45
1608181200000|2020-12-17 05:00:00|326.23|326.08|326.28|326.13|326.48|326.28|326.13|325.93|186
1608181500000|2020-12-17 05:05:00|326.23|326.08|326.23|326.03|326.33|326.18|326.08|325.93|95
1608181800000|2020-12-17 05:10:00|326.18|326.08|326.28|326.13|326.43|326.23|326.18|326.03|90
1608182100000|2020-12-17 05:15:00|326.33|326.18|326.33|326.13|326.38|326.18|326.18|326.03|119
1608182400000|2020-12-17 05:20:00|326.28|326.08|326.33|326.18|326.43|326.28|326.23|326.08|90
1608182700000|2020-12-17 05:25:00|326.28|326.13|326.38|326.18|326.43|326.28|326.28|326.13|97
1608183000000|2020-12-17 05:30:00|326.43|326.23|326.38|326.23|326.43|326.28|326.33|326.13|74
1608183300000|2020-12-17 05:35:00|326.43|326.28|326.48|326.28|326.58|326.43|326.43|326.23|88
1608183600000|2020-12-17 05:40:00|326.43|326.33|326.63|326.48|326.63|326.48|326.43|326.28|42
1608183900000|2020-12-17 05:45:00|326.58|326.43|326.48|326.33|326.63|326.48|326.38|326.23|87
1608184200000|2020-12-17 05:50:00|326.53|326.28|326.43|326.28|326.58|326.38|326.43|326.23|72
1608184500000|2020-12-17 05:55:00|326.48|326.33|326.48|326.28|326.48|326.33|326.38|326.23|49
1608184800000|2020-12-17 06:00:00|326.43|326.23|326.48|326.33|326.53|326.38|326.38|326.23|38
1608185100000|2020-12-17 06:05:00|326.53|326.38|326.53|326.33|326.58|326.38|326.48|326.33|53
1608185400000|2020-12-17 06:10:00|326.48|326.28|326.58|326.43|326.63|326.43|326.43|326.28|112
1608185700000|2020-12-17 06:15:00|326.63|326.48|326.68|326.53|326.73|326.58|326.58|326.43|70
1608186000000|2020-12-17 06:20:00|326.73|326.58|326.73|326.58|326.73|326.58|326.63|326.48|82
1608186300000|2020-12-17 06:25:00|326.78|326.63|326.73|326.53|326.88|326.73|326.73|326.53|214
1608186600000|2020-12-17 06:30:00|326.68|326.58|326.53|326.33|326.68|326.58|326.53|326.33|106
1608186900000|2020-12-17 06:35:00|326.48|326.28|326.53|326.33|326.53|326.33|326.43|326.23|78
1608187200000|2020-12-17 06:40:00|326.58|326.38|326.63|326.43|326.63|326.43|326.53|326.38|25
1608187500000|2020-12-17 06:45:00|326.58|326.48|326.58|326.43|326.63|326.48|326.53|326.38|35
1608187800000|2020-12-17 06:50:00|326.63|326.38|326.58|326.38|326.63|326.48|326.53|326.38|31
1608188100000|2020-12-17 06:55:00|326.63|326.43|326.73|326.58|326.73|326.58|326.58|326.43|116
1608188400000|2020-12-17 07:00:00|326.78|326.53|326.83|326.63|326.83|326.68|326.73|326.53|68
1608188700000|2020-12-17 07:05:00|326.78|326.58|326.83|326.63|326.83|326.63|326.63|326.48|103
1608189000000|2020-12-17 07:10:00|326.78|326.68|326.83|326.68|326.93|326.78|326.78|326.63|91
1608189300000|2020-12-17 07:15:00|326.78|326.63|326.38|326.23|326.78|326.63|326.38|326.23|219
1608189600000|2020-12-17 07:20:00|326.43|326.18|326.38|326.23|326.43|326.23|326.33|326.18|73
1608189900000|2020-12-17 07:25:00|326.43|326.18|326.58|326.43|326.58|326.43|326.38|326.18|154
1608190200000|2020-12-17 07:30:00|326.53|326.38|326.58|326.38|326.68|326.48|326.53|326.38|118
1608190500000|2020-12-17 07:35:00|326.63|326.43|326.63|326.43|326.63|326.48|326.58|326.38|67
1608190800000|2020-12-17 07:40:00|326.68|326.48|326.63|326.48|326.78|326.63|326.63|326.43|153
1608191100000|2020-12-17 07:45:00|326.68|326.53|326.63|326.48|326.68|326.53|326.58|326.43|48
1608191400000|2020-12-17 07:50:00|326.68|326.53|326.68|326.53|326.83|326.68|326.63|326.43|107
1608191700000|2020-12-17 07:55:00|326.63|326.48|326.68|326.48|326.73|326.58|326.63|326.43|54
1608192000000|2020-12-17 08:00:00|326.73|326.53|326.83|326.68|326.88|326.68|326.73|326.53|218
1608192300000|2020-12-17 08:05:00|326.88|326.73|326.83|326.63|326.93|326.78|326.73|326.58|151
1608192600000|2020-12-17 08:10:00|326.78|326.58|326.48|326.33|326.78|326.58|326.38|326.23|140
1608192900000|2020-12-17 08:15:00|326.53|326.38|326.53|326.38|326.63|326.48|326.48|326.33|84
1608193200000|2020-12-17 08:20:00|326.58|326.43|326.63|326.48|326.73|326.53|326.53|326.38|119
1608193500000|2020-12-17 08:25:00|326.68|326.43|326.58|326.43|326.68|326.48|326.48|326.33|66
1608193800000|2020-12-17 08:30:00|326.53|326.38|326.58|326.38|326.63|326.48|326.48|326.28|71
1608194100000|2020-12-17 08:35:00|326.53|326.43|326.58|326.38|326.63|326.48|326.53|326.33|129
1608194400000|2020-12-17 08:40:00|326.53|326.33|326.58|326.38|326.58|326.43|326.38|326.23|89
1608194700000|2020-12-17 08:45:00|326.53|326.43|326.43|326.28|326.53|326.43|326.43|326.23|69
1608195000000|2020-12-17 08:50:00|326.48|326.33|326.33|326.13|326.48|326.33|326.23|326.08|188
1608195300000|2020-12-17 08:55:00|326.28|326.08|326.23|326.08|326.33|326.13|326.18|326.03|213
1608195600000|2020-12-17 09:00:00|326.28|326.13|326.33|326.13|326.43|326.28|326.18|326.03|443
1608195900000|2020-12-17 09:05:00|326.28|326.18|326.28|326.13|326.38|326.23|326.23|326.08|172
1608196200000|2020-12-17 09:10:00|326.23|326.08|326.18|326.03|326.33|326.13|326.13|325.93|107
1608196500000|2020-12-17 09:15:00|326.23|326.08|326.23|326.03|326.23|326.08|326.18|326.03|176
1608196800000|2020-12-17 09:20:00|326.48|325.88|326.38|325.78|326.48|325.88|326.38|325.78|0
1608197100000|2020-12-17 09:25:00|326.28|325.68|326.18|325.58|326.28|325.68|326.18|325.58|8
1608197400000|2020-12-17 09:30:00|326.28|325.68|326.38|325.78|326.48|325.88|326.28|325.68|0
1608197700000|2020-12-17 09:35:00|326.48|325.88|326.48|325.88|326.48|325.88|326.38|325.78|0
1608198000000|2020-12-17 09:40:00|326.38|325.78|326.48|325.88|326.58|325.98|326.38|325.78|0
1608198300000|2020-12-17 09:45:00|326.38|325.78|326.38|325.78|326.48|325.88|326.38|325.78|0
1608198600000|2020-12-17 09:50:00|326.18|325.93|326.23|326.03|326.28|326.13|326.13|325.93|53
1608198900000|2020-12-17 09:55:00|326.18|326.08|326.13|325.93|326.23|326.08|326.08|325.88|14
1608199200000|2020-12-17 10:00:00|326.08|325.98|326.13|325.98|326.13|325.98|326.08|325.93|7
1608199500000|2020-12-17 10:05:00|326.18|325.93|326.18|325.98|326.18|325.98|326.18|325.93|1
1608199800000|2020-12-17 10:10:00|326.13|325.93|326.18|325.98|326.23|326.03|326.08|325.93|2
1608200100000|2020-12-17 10:15:00|326.23|326.03|326.18|326.03|326.28|326.03|326.18|326.03|3
1608200400000|2020-12-17 10:20:00|326.23|325.98|326.18|325.98|326.23|326.03|326.13|325.98|15
1608200700000|2020-12-17 10:25:00|326.13|326.03|326.13|325.98|326.18|326.03|326.13|325.98|4
1608201000000|2020-12-17 10:30:00|326.18|326.03|326.13|325.98|326.18|326.03|326.13|325.98|31
1608201300000|2020-12-17 10:35:00|326.08|325.93|326.03|325.88|326.08|325.93|326.03|325.88|23
1608201600000|2020-12-17 10:40:00|325.98|325.83|325.98|325.83|326.08|325.93|325.98|325.83|11
1608201900000|2020-12-17 10:45:00|326.03|325.88|326.13|325.93|326.13|325.98|326.03|325.83|14
1608202200000|2020-12-17 10:50:00|326.08|326.03|326.18|326.03|326.18|326.03|326.08|326.03|26
1608202500000|2020-12-17 10:55:00|326.23|326.08|326.13|325.93|326.28|326.13|326.08|325.88|91
1608202800000|2020-12-17 11:00:00|326.08|325.98|326.13|325.98|326.13|325.98|326.08|325.93|1
1608203100000|2020-12-17 11:05:00|326.18|326.03|326.28|326.13|326.28|326.13|326.18|326.03|14
1608203700000|2020-12-17 11:15:00|||||||||2
1608204300000|2020-12-17 11:25:00|326.23|326.08|326.23|326.08|326.23|326.08|326.23|326.08|3
1608204600000|2020-12-17 11:30:00|326.28||326.28||326.28||326.28||4
1608204900000|2020-12-17 11:35:00|326.23|326.13|326.28|326.08|326.28|326.13|326.23|326.08|0
1608205200000|2020-12-17 11:40:00|326.23||326.23||326.28||326.23||0
1608205500000|2020-12-17 11:45:00|326.18|326.03|326.13|325.98|326.23|326.03|326.08|325.93|53
1608205800000|2020-12-17 11:50:00|326.18|326.03|326.18|326.03|326.23|326.03|326.18|326.03|0
1608206100000|2020-12-17 11:55:00|326.13|325.98|326.23|326.03|326.23|326.03|326.08|325.93|10
1608206400000|2020-12-17 12:00:00|326.18||326.23||326.23||326.18||0
1608206700000|2020-12-17 12:05:00|326.18|326.08|326.23|326.08|326.23|326.08|326.18|326.03|11
1608207000000|2020-12-17 12:10:00|326.28|326.13|326.33|326.13|326.33|326.18|326.28|326.13|10
1608207300000|2020-12-17 12:15:00|326.28|326.18|326.28|326.13|326.38|326.23|326.28|326.13|22
1608207600000|2020-12-17 12:20:00|326.23|326.08|326.23|326.03|326.28|326.13|326.18|326.03|14
1608207900000|2020-12-17 12:25:00|326.28|326.08|326.18|326.03|326.28|326.13|326.18|326.03|6
1608208200000|2020-12-17 12:30:00|326.23|326.08|326.28|326.08|326.33|326.13|326.23|326.03|6
1608208500000|2020-12-17 12:35:00|326.33|326.13|326.18|326.03|326.33|326.13|326.13|325.98|13
1608208800000|2020-12-17 12:40:00|326.23|326.08|326.18|326.03|326.23|326.08|326.18|326.03|5
1608209100000|2020-12-17 12:45:00|326.23|326.08|326.28|326.08|326.33|326.18|326.23|326.03|24
1608209400000|2020-12-17 12:50:00||326.13||326.13||326.13||326.13|0
1608209700000|2020-12-17 12:55:00||326.08||326.08||326.13||326.08|1
1608210000000|2020-12-17 13:00:00|326.33|326.13|326.33|326.08|326.33|326.13|326.33|326.08|5
1608210300000|2020-12-17 13:05:00|326.28|326.13|326.33|326.13|326.33|326.18|326.28|326.08|2
1608210600000|2020-12-17 13:10:00|326.28|326.08|326.33|326.13|326.33|326.13|326.28|326.08|4
1608210900000|2020-12-17 13:15:00|326.28||326.28||326.33||326.28||2
1608211200000|2020-12-17 13:20:00|326.33|326.08|326.23|326.08|326.33|326.08|326.23|326.08|27
1608211500000|2020-12-17 13:25:00|326.18|326.03|326.23|326.08|326.23|326.08|326.13|325.93|16
1608211800000|2020-12-17 13:30:00|326.18|326.03|326.08|325.93|326.18|326.03|326.08|325.93|24
1608212100000|2020-12-17 13:35:00|326.03|325.88|326.03|325.88|326.03|325.88|325.93|325.73|14
1608212400000|2020-12-17 13:40:00|326.08|325.83|325.98|325.83|326.08|325.83|325.98|325.78|8
1608212700000|2020-12-17 13:45:00|325.93|325.78|325.98|325.78|325.98|325.83|325.93|325.73|8
1608213000000|2020-12-17 13:50:00||325.83||325.83||325.83||325.78|9
1608213300000|2020-12-17 13:55:00|325.93|325.78|325.83|325.63|325.93|325.78|325.73|325.58|56
1608213600000|2020-12-17 14:00:00|325.88|325.68|325.88|325.73|325.93|325.78|325.88|325.68|7
1608213900000|2020-12-17 14:05:00|325.93|325.78|325.98|325.78|325.98|325.83|325.93|325.73|13
1608214200000|2020-12-17 14:10:00|325.93||325.93||325.93||325.93||1
1608214500000|2020-12-17 14:15:00|325.98|325.83|326.03|325.88|326.08|325.93|325.98|325.83|28
1608214800000|2020-12-17 14:20:00|325.98|325.83|325.98|325.83|326.03|325.88|325.98|325.83|4
1608215100000|2020-12-17 14:25:00|326.03|325.88|326.18|326.03|326.18|326.03|326.03|325.83|23
1608215400000|2020-12-17 14:30:00|326.23|326.08|326.08|325.93|326.23|326.08|325.88|325.73|99
1608215700000|2020-12-17 14:35:00|326.03|325.88|326.23|326.08|326.23|326.08|326.03|325.88|35
1608216000000|2020-12-17 14:40:00|326.18|326.03|326.18|326.03|326.23|326.08|326.18|325.98|32
1608216300000|2020-12-17 14:45:00|326.23|326.08|326.18|326.03|326.28|326.13|326.18|326.03|11
1608216600000|2020-12-17 14:50:00|326.13|325.93|326.03|325.88|326.13|325.98|326.03|325.88|21
1608216900000|2020-12-17 14:55:00|325.98|325.83|326.13|325.93|326.13|325.98|325.93|325.78|27
1608217200000|2020-12-17 15:00:00|326.18|325.98|326.13|325.98|326.23|326.08|326.13|325.93|33
1608217500000|2020-12-17 15:05:00|326.18|326.03|326.33|326.18|326.33|326.18|326.13|325.98|54
1608217800000|2020-12-17 15:10:00|326.38|326.23|326.33|326.13|326.38|326.23|326.23|326.08|57
1608218100000|2020-12-17 15:15:00|326.28|326.08|326.33|326.13|326.33|326.18|326.23|326.08|16
1608218400000|2020-12-17 15:20:00|326.28|326.08|326.28|326.08|326.33|326.13|326.23|326.08|6
1608218700000|2020-12-17 15:25:00|326.23|326.13|326.28|326.13|326.33|326.18|326.23|326.08|9
1608219000000|2020-12-17 15:30:00|326.33|326.18|326.33|326.13|326.38|326.23|326.28|326.08|23
1608219300000|2020-12-17 15:35:00|326.38|326.08|326.38|326.13|326.38|326.23|326.38|326.08|47
1608219600000|2020-12-17 15:40:00|326.33|326.18|326.23|326.08|326.33|326.18|326.13|325.98|43
1608219900000|2020-12-17 15:45:00|326.28|326.13|326.28|326.08|326.33|326.13|326.23|326.03|30
1608220200000|2020-12-17 15:50:00|326.23|326.03|326.28|326.03|326.28|326.08|326.18|325.98|13
1608220500000|2020-12-17 15:55:00|326.23|326.08|326.18|325.98|326.23|326.08|326.13|325.98|9
1608220800000|2020-12-17 16:00:00|326.13|326.03|326.03|325.88|326.18|326.03|326.03|325.83|12
1608221100000|2020-12-17 16:05:00|326.08|325.93|326.13|325.93|326.18|325.98|326.08|325.93|1
1608221400000|2020-12-17 16:10:00|326.18|325.98|326.13|325.98|326.18|326.03|326.08|325.93|0
1608221700000|2020-12-17 16:15:00|326.18|326.03|326.23|326.03|326.28|326.08|326.13|325.98|3
1608222000000|2020-12-17 16:20:00|326.18|325.98|326.23|326.03|326.23|326.03|326.18|325.98|0
1608222300000|2020-12-17 16:25:00|326.18|325.98|326.28|326.13|326.33|326.13|326.13|325.93|23
1608222600000|2020-12-17 16:30:00|326.18|326.08|326.33|326.18|326.33|326.18|326.18|326.03|35
1608222900000|2020-12-17 16:35:00|326.38|326.23|326.43|326.23|326.43|326.28|326.33|326.13|22
1608223200000|2020-12-17 16:40:00|326.38|326.18|326.38|326.18|326.43|326.23|326.33|326.18|11
1608223500000|2020-12-17 16:45:00|326.33|326.13|326.28|326.08|326.33|326.13|326.23|326.03|5
1608223800000|2020-12-17 16:50:00|326.23|326.13|326.18|326.03|326.23|326.13|326.18|326.03|17
1608224100000|2020-12-17 16:55:00|326.23|326.08|326.38|326.18|326.38|326.18|326.18|326.03|18
1608224400000|2020-12-17 17:00:00|326.33|326.23|326.33|326.13|326.38|326.23|326.28|326.08|5
1608224700000|2020-12-17 17:05:00|326.28|326.08|326.33|326.18|326.33|326.18|326.28|326.08|2
1608225000000|2020-12-17 17:10:00|326.28|326.13|326.28|326.08|326.33|326.18|326.28|326.08|3
1608225300000|2020-12-17 17:15:00|326.23|326.03|326.23|326.03|326.28|326.13|326.18|326.03|0
1608225600000|2020-12-17 17:20:00|326.18|326.08|326.28|326.13|326.28|326.13|326.18|326.03|0
1608225900000|2020-12-17 17:25:00|326.38|326.18|326.38|326.18|326.38|326.23|326.33|326.13|52
1608226200000|2020-12-17 17:30:00||326.13||326.18||326.23||326.13|2
1608226500000|2020-12-17 17:35:00||326.13||326.18||326.23||326.13|3
1608226800000|2020-12-17 17:40:00|326.33|326.23|326.48|326.28|326.48|326.28|326.33|326.18|11
1608227100000|2020-12-17 17:45:00||326.33||326.28||326.33||326.28|0
1608227400000|2020-12-17 17:50:00||326.33||326.28||326.33||326.28|0
1608227700000|2020-12-17 17:55:00|326.43|326.33|326.43|326.23|326.43|326.33|326.43|326.23|3
1608228000000|2020-12-17 18:00:00||326.28||326.23||326.28||326.23|0
1608228300000|2020-12-17 18:05:00||326.18||326.23||326.23||326.18|0
1608228600000|2020-12-17 18:10:00||326.28||326.28||326.28||326.23|2
1608228900000|2020-12-17 18:15:00||326.23||326.18||326.28||326.13|5
1608229200000|2020-12-17 18:20:00|326.38|326.23|326.38|326.13|326.38|326.23|326.38|326.13|2
1608229500000|2020-12-17 18:25:00||326.18||326.13||326.18||326.13|0
1608229800000|2020-12-17 18:30:00||326.08||326.13||326.13||326.08|18
1608230100000|2020-12-17 18:35:00||326.18||326.18||326.18||326.13|2
1608230400000|2020-12-17 18:40:00||326.13||326.08||326.13||326.08|0
1608230700000|2020-12-17 18:45:00|326.23|326.03|326.23|326.03|326.23|326.13|326.23|326.03|10
1608231000000|2020-12-17 18:50:00||326.08||326.03||326.08||326.03|0
1608231300000|2020-12-17 18:55:00|326.18|326.08|326.18|326.03|326.18|326.08|326.18|326.03|7
1608231600000|2020-12-17 19:00:00|326.23|326.08|326.23|326.03|326.23|326.08|326.23|326.03|13
1608231900000|2020-12-17 19:05:00||326.08||326.03||326.08||326.03|0
1608232200000|2020-12-17 19:10:00||326.08||326.03||326.08||326.03|0
1608232500000|2020-12-17 19:15:00||326.08||326.08||326.08||326.03|2
1608233100000|2020-12-17 19:25:00|326.18|326.03|326.23|326.03|326.23|326.08|326.18|326.03|0
1608233400000|2020-12-17 19:30:00|326.28|326.08|326.23|326.03|326.28|326.08|326.23|326.03|3
1608233700000|2020-12-17 19:35:00|326.18|325.98|326.18|325.98|326.23|326.03|326.13|325.93|8
1608234000000|2020-12-17 19:40:00||326.03||325.98||326.03||325.98|0
1608234300000|2020-12-17 19:45:00||326.03||325.98||326.03||325.98|0
1608234600000|2020-12-17 19:50:00|326.13|326.03|326.18|325.98|326.18|326.03|326.13|325.98|3
1608234900000|2020-12-17 19:55:00|326.13|326.03|326.18|325.98|326.23|326.08|326.13|325.98|21
1608235200000|2020-12-17 20:00:00|326.23|326.03|326.23|326.03|326.23|326.08|326.23|326.03|5
1608235500000|2020-12-17 20:05:00|326.13|325.98|326.18|325.98|326.18|325.98|326.13|325.98|3
1608235800000|2020-12-17 20:10:00|||||||||1
1608236100000|2020-12-17 20:15:00|326.23|326.03|326.33|326.13|326.33|326.13|326.23|326.03|9
1608236400000|2020-12-17 20:20:00|326.38|326.18|326.43|326.23|326.43|326.28|326.38|326.18|19
1608236700000|2020-12-17 20:25:00|326.38|326.28|326.33|326.13|326.38|326.28|326.33|326.13|9
1608237000000|2020-12-17 20:30:00|326.38|326.08|326.38|326.18|326.38|326.18|326.33|326.08|8
1608237300000|2020-12-17 20:35:00|326.43|326.23|326.43|326.23|326.43|326.28|326.43|326.13|29
1608237600000|2020-12-17 20:40:00|326.38|326.18|326.48|326.23|326.48|326.28|326.23|325.98|112
1608237900000|2020-12-17 20:45:00|326.43|326.18|326.33|326.03|326.53|326.28|326.18|325.93|196
1608238200000|2020-12-17 20:50:00|326.38|326.18|326.48|326.23|326.53|326.28|326.23|325.93|164
1608238500000|2020-12-17 20:55:00|326.53|326.18|326.43|326.13|326.53|326.23|326.13|325.83|183
1608238800000|2020-12-17 21:00:00|326.38|326.08|326.43|326.08|326.68|326.53|326.18|325.88|133
1608239100000|2020-12-17 21:05:00|326.38|326.28|326.58|326.43|326.73|326.48|326.38|326.08|132
1608239400000|2020-12-17 21:10:00|326.63|326.38|326.68|326.08|326.68|326.43|326.48|326.08|27
1608240600000|2020-12-17 21:30:00|326.78|326.18|326.78|326.18|326.78|326.18|326.68|326.08|0
1608240900000|2020-12-17 21:35:00|326.88|326.28|326.78|326.18|326.88|326.28|326.78|326.18|0
1608242100000|2020-12-17 21:55:00|326.88|326.28|326.78|326.18|326.88|326.28|326.78|326.18|0
1608242400000|2020-12-17 22:00:00|326.88|326.28|326.88|326.28|326.88|326.28|326.78|326.18|0
1608243600000|2020-12-17 22:20:00|326.78|326.18|326.88|326.28|326.88|326.28|326.78|326.18|0
1608244500000|2020-12-17 22:35:00|326.78|326.18|326.88|326.28|326.88|326.28|326.78|326.18|0
1608244800000|2020-12-17 22:40:00|326.78|326.18|326.78|326.18|326.88|326.28|326.78|326.18|0
1608245400000|2020-12-17 22:50:00|326.88|326.28|326.88|326.28|326.88|326.28|326.88|326.28|0
1608245700000|2020-12-17 22:55:00|326.78|326.18|326.88|326.28|326.88|326.28|326.78|326.18|0
1608246000000|2020-12-17 23:00:00|326.78|326.18|326.78|326.18|326.78|326.18|326.68|326.08|0
1608246300000|2020-12-17 23:05:00|326.68|326.08|326.78|326.18|326.78|326.18|326.68|326.08|0
1608246600000|2020-12-17 23:10:00|326.68|326.08|326.68|326.08|326.68|326.08|326.68|326.08|0
1608246900000|2020-12-17 23:15:00|326.78|326.18|326.78|326.18|326.78|326.18|326.68|326.08|0
1608247200000|2020-12-17 23:20:00|326.68|326.08|326.78|326.18|326.78|326.18|326.68|326.08|0
1608248700000|2020-12-17 23:45:00|326.88|326.28|326.78|326.18|326.88|326.28|326.78|326.18|0
1608249600000|2020-12-18 00:00:00|326.68|326.08|326.78|326.18|326.78|326.18|326.68|326.08|0
1608250200000|2020-12-18 00:10:00|326.68|326.08|326.68|326.08|326.78|326.18|326.68|326.08|0
1608250500000|2020-12-18 00:15:00|326.78|326.18|326.58|325.98|326.78|326.18|326.58|325.98|0
1608251100000|2020-12-18 00:25:00|326.48|325.88|326.08|325.48|326.58|325.98|326.08|325.48|0
1608251400000|2020-12-18 00:30:00|325.88|325.43|326.38|326.18|326.53|326.28|325.48|325.23|194
1608251700000|2020-12-18 00:35:00|326.33|326.13|326.28|326.08|326.38|326.18|326.18|326.03|79
1608252000000|2020-12-18 00:40:00|326.23|326.13|326.08|325.88|326.43|326.23|325.98|325.83|124
1608252300000|2020-12-18 00:45:00|326.03|325.93|325.78|325.63|326.33|326.18|325.78|325.63|159
1608252600000|2020-12-18 00:50:00|325.83|325.68|325.98|325.83|326.08|325.93|325.78|325.68|137
1608252900000|2020-12-18 00:55:00|325.93|325.78|325.93|325.78|326.33|326.18|325.53|325.38|239
1608253200000|2020-12-18 01:00:00|325.78|325.63|325.63|325.48|326.28|326.08|325.43|325.28|546
1608253500000|2020-12-18 01:05:00|325.58|325.43|325.93|325.73|326.03|325.88|325.53|325.33|370
1608253800000|2020-12-18 01:10:00|325.88|325.83|326.03|325.83|326.18|325.98|325.73|325.58|263
1608254100000|2020-12-18 01:15:00|325.98|325.93|326.08|325.88|326.48|326.28|325.98|325.83|327
1608254400000|2020-12-18 01:20:00|326.13|325.93|325.93|325.78|326.33|326.18|325.93|325.78|187
1608254700000|2020-12-18 01:25:00|325.98|325.68|326.13|325.93|326.13|325.93|325.58|325.43|242
1608255000000|2020-12-18 01:30:00|326.08|325.98|326.43|326.23|326.73|326.53|326.08|325.88|325
1608255300000|2020-12-18 01:35:00|326.38|326.28|326.13|325.93|326.53|326.33|326.03|325.88|111
1608255600000|2020-12-18 01:40:00|326.08|325.88|325.98|325.83|326.13|325.98|325.78|325.63|249
1608255900000|2020-12-18 01:45:00|325.93|325.78|325.58|325.43|326.13|325.98|325.58|325.43|191
1608256200000|2020-12-18 01:50:00|325.53|325.38|325.48|325.28|325.83|325.68|325.43|325.28|276
1608256500000|2020-12-18 01:55:00|325.43|325.33|325.33|325.18|325.63|325.48|325.18|325.03|212
1608256800000|2020-12-18 02:00:00|325.38|325.13|325.23|325.08|325.53|325.38|325.23|325.08|123
1608257100000|2020-12-18 02:05:00|325.18|325.03|325.33|325.13|325.43|325.28|325.08|324.93|259
1608257400000|2020-12-18 02:10:00|325.28|325.08|325.63|325.48|325.68|325.53|325.23|325.08|85
1608257700000|2020-12-18 02:15:00|325.68|325.53|325.78|325.58|325.83|325.68|325.58|325.43|76
1608258000000|2020-12-18 02:20:00|325.83|325.63|325.73|325.58|325.83|325.68|325.63|325.43|178
1608258300000|2020-12-18 02:25:00|325.68|325.53|325.58|325.38|325.68|325.53|325.33|325.18|102
1608258600000|2020-12-18 02:30:00|325.53|325.43|325.63|325.48|325.68|325.53|325.48|325.33|98
1608258900000|2020-12-18 02:35:00|325.58|325.43|325.78|325.63|325.83|325.63|325.58|325.43|148
1608259200000|2020-12-18 02:40:00|325.73|325.58|325.83|325.68|325.83|325.68|325.63|325.48|133
1608259500000|2020-12-18 02:45:00|325.78|325.63|325.48|325.33|325.78|325.63|325.48|325.33|163
1608259800000|2020-12-18 02:50:00|325.53|325.38|325.53|325.33|325.58|325.43|325.43|325.28|164
1608260100000|2020-12-18 02:55:00|325.48|325.38|325.53|325.38|325.58|325.38|325.38|325.23|131
1608260400000|2020-12-18 03:00:00|325.58|325.33|325.38|325.23|325.58|325.43|325.33|325.18|294
1608260700000|2020-12-18 03:05:00|325.33|325.18|325.53|325.38|325.53|325.38|325.28|325.13|141
1608261000000|2020-12-18 03:10:00|325.63|325.43|325.33|325.18|325.63|325.48|325.23|325.08|162
1608261300000|2020-12-18 03:15:00|325.38|325.23|325.43|325.28|325.43|325.28|325.28|325.08|128
1608261600000|2020-12-18 03:20:00|325.53|325.23|325.58|325.38|325.68|325.53|325.48|325.23|109
1608261900000|2020-12-18 03:25:00|325.53|325.33|325.38|325.23|325.53|325.38|325.38|325.23|127
1608262200000|2020-12-18 03:30:00|325.33|325.18|325.33|325.18|325.48|325.33|325.28|325.13|122
1608262500000|2020-12-18 03:35:00|325.28|325.13|325.38|325.18|325.53|325.38|325.28|325.13|160
1608262800000|2020-12-18 03:40:00|325.33|325.13|325.23|325.08|325.43|325.23|325.23|325.08|100
1608263100000|2020-12-18 03:45:00|325.18|325.03|325.18|325.03|325.23|325.08|324.93|324.78|246
1608263400000|2020-12-18 03:50:00|325.13|324.98|325.23|325.03|325.23|325.03|325.13|324.98|48
1608263700000|2020-12-18 03:55:00|325.18|325.08|324.98|324.83|325.23|325.08|324.98|324.83|123
1608264000000|2020-12-18 04:00:00|324.88|324.78|324.73|324.58|324.93|324.78|324.58|324.38|147
1608264300000|2020-12-18 04:05:00|324.78|324.63|324.78|324.63|324.78|324.63|324.68|324.53|123
1608264600000|2020-12-18 04:10:00|324.83|324.68|324.93|324.78|324.93|324.78|324.78|324.68|56
1608264900000|2020-12-18 04:15:00|324.98|324.83|324.83|324.63|324.98|324.83|324.78|324.63|46
1608265200000|2020-12-18 04:20:00|324.78|324.58|324.58|324.43|324.78|324.58|324.58|324.43|64
1608265500000|2020-12-18 04:25:00|324.53|324.38|324.53|324.38|324.63|324.48|324.43|324.28|84
1608265800000|2020-12-18 04:30:00|324.58|324.33|324.53|324.33|324.63|324.48|324.48|324.33|61
1608266100000|2020-12-18 04:35:00|324.48|324.38|324.58|324.43|324.63|324.48|324.48|324.38|33
1608266400000|2020-12-18 04:40:00|324.63|324.48|324.58|324.43|324.63|324.48|324.58|324.43|33
1608266700000|2020-12-18 04:45:00|324.63|324.48|324.68|324.53|324.73|324.53|324.58|324.43|60
1608267000000|2020-12-18 04:50:00|324.73|324.58|324.88|324.68|324.88|324.73|324.73|324.58|167
1608267300000|2020-12-18 04:55:00|324.83|324.63|324.68|324.48|324.88|324.68|324.63|324.48|92
1608267600000|2020-12-18 05:00:00|324.63|324.53|324.73|324.58|324.88|324.73|324.58|324.38|328
1608267900000|2020-12-18 05:05:00|324.68|324.53|324.63|324.48|324.83|324.68|324.58|324.43|78
1608268200000|2020-12-18 05:10:00|324.58|324.43|324.18|324.03|324.63|324.43|323.98|323.83|271
1608268500000|2020-12-18 05:15:00|324.23|323.98|324.18|323.98|324.28|324.13|323.88|323.73|179
1608268800000|2020-12-18 05:20:00|324.13|323.93|324.13|323.93|324.33|324.18|324.03|323.83|153
1608269100000|2020-12-18 05:25:00|324.08|323.88|324.23|324.03|324.23|324.03|323.88|323.73|194
1608269400000|2020-12-18 05:30:00|324.18|324.08|324.18|324.03|324.38|324.23|324.18|324.03|122
1608269700000|2020-12-18 05:35:00|324.13|323.98|324.23|324.08|324.33|324.13|324.13|323.98|125
1608270000000|2020-12-18 05:40:00|324.28|324.03|324.28|324.08|324.38|324.23|324.13|323.93|112
1608270300000|2020-12-18 05:45:00|324.23|324.13|324.28|324.08|324.28|324.13|324.18|324.03|45
1608270600000|2020-12-18 05:50:00|324.33|324.13|324.48|324.33|324.63|324.43|324.28|324.13|90
1608270900000|2020-12-18 05:55:00|324.53|324.38|324.48|324.33|324.58|324.38|324.43|324.28|82
1608271200000|2020-12-18 06:00:00|324.53|324.28|324.43|324.28|324.53|324.33|324.38|324.23|77
1608271500000|2020-12-18 06:05:00|324.48|324.33|324.33|324.13|324.53|324.38|324.28|324.13|83
1608271800000|2020-12-18 06:10:00|324.38|324.18|324.53|324.38|324.53|324.38|324.33|324.13|58
1608272100000|2020-12-18 06:15:00|324.48|324.33|324.58|324.38|324.58|324.43|324.48|324.33|42
1608272400000|2020-12-18 06:20:00|324.63|324.43|324.38|324.23|324.63|324.48|324.38|324.18|101
1608272700000|2020-12-18 06:25:00|324.43|324.28|324.33|324.13|324.48|324.33|324.18|324.03|144
1608273000000|2020-12-18 06:30:00|324.28|324.08|324.38|324.23|324.48|324.33|324.23|324.03|129
1608273300000|2020-12-18 06:35:00|324.33|324.18|324.38|324.18|324.43|324.28|324.28|324.13|83
1608273600000|2020-12-18 06:40:00|324.33|324.23|324.13|323.93|324.43|324.28|324.13|323.93|234
1608273900000|2020-12-18 06:45:00|324.18|323.98|324.33|324.18|324.38|324.23|324.18|323.93|104
1608274200000|2020-12-18 06:50:00|324.28|324.13|324.38|324.23|324.38|324.23|324.23|324.08|51
1608274500000|2020-12-18 06:55:00|324.43|324.28|324.43|324.23|324.48|324.33|324.28|324.13|125
1608274800000|2020-12-18 07:00:00|324.48|324.28|324.58|324.43|324.63|324.48|324.43|324.28|89
1608275100000|2020-12-18 07:05:00|324.63|324.48|324.63|324.48|324.78|324.63|324.53|324.38|195
1608275400000|2020-12-18 07:10:00|324.68|324.53|324.73|324.53|324.78|324.63|324.63|324.48|118
1608275700000|2020-12-18 07:15:00|324.68|324.58|324.93|324.78|325.03|324.83|324.68|324.53|127
1608276000000|2020-12-18 07:20:00|324.88|324.73|324.78|324.63|324.88|324.73|324.73|324.58|206
1608276300000|2020-12-18 07:25:00|324.73|324.58|324.68|324.53|324.78|324.63|324.63|324.43|138
1608276600000|2020-12-18 07:30:00|324.73|324.58|324.78|324.63|324.88|324.73|324.68|324.53|71
1608276900000|2020-12-18 07:35:00|324.83|324.68|324.73|324.58|324.93|324.78|324.73|324.53|148
1608277200000|2020-12-18 07:40:00|324.68|324.53|324.63|324.48|324.73|324.58|324.58|324.43|105
1608277500000|2020-12-18 07:45:00|324.68|324.53|324.73|324.58|324.78|324.63|324.63|324.48|61
1608277800000|2020-12-18 07:50:00|324.78|324.48|324.53|324.33|324.78|324.48|324.48|324.33|177
1608278100000|2020-12-18 07:55:00|324.48|324.38|324.53|324.33|324.63|324.48|324.38|324.23|107
1608278400000|2020-12-18 08:00:00|324.48|324.38|324.63|324.48|324.68|324.53|324.28|324.13|110
1608278700000|2020-12-18 08:05:00|324.68|324.53|324.93|324.78|325.03|324.83|324.68|324.53|175
1608279000000|2020-12-18 08:10:00|324.98|324.83|324.73|324.58|324.98|324.83|324.63|324.48|139
1608279300000|2020-12-18 08:15:00|324.68|324.53|325.08|324.88|325.08|324.93|324.68|324.53|104
1608279600000|2020-12-18 08:20:00|325.13|324.93|325.03|324.83|325.23|325.03|325.03|324.83|137
1608279900000|2020-12-18 08:25:00|325.08|324.88|325.38|325.18|325.43|325.23|325.08|324.88|164
1608280200000|2020-12-18 08:30:00|325.33|325.23|325.33|325.18|325.43|325.28|325.23|325.03|299
1608280500000|2020-12-18 08:35:00|325.38|325.23|325.28|325.13|325.38|325.23|325.13|324.93|334
1608280800000|2020-12-18 08:40:00|325.33|325.08|325.53|325.38|325.53|325.38|325.18|325.03|72
1608281100000|2020-12-18 08:45:00|325.58|325.43|325.48|325.33|325.73|325.58|325.48|325.33|218
1608281400000|2020-12-18 08:50:00|325.53|325.38|325.43|325.23|325.58|325.43|325.18|325.03|276
1608281700000|2020-12-18 08:55:00|325.38|325.28|325.53|325.38|325.58|325.43|325.38|325.23|293
1608282000000|2020-12-18 09:00:00|325.58|325.43|325.28|325.08|325.68|325.48|325.08|324.93|1201
1608282300000|2020-12-18 09:05:00|325.33|325.13|325.43|325.23|325.43|325.28|324.98|324.83|736
1608282600000|2020-12-18 09:10:00|325.48|325.28|325.28|325.08|325.63|325.48|325.23|325.03|202
1608282900000|2020-12-18 09:15:00|325.23|325.13|325.38|325.18|325.53|325.38|325.23|325.08|160
1608283200000|2020-12-18 09:20:00|325.58|324.98|325.38|324.78|325.58|324.98|325.28|324.68|0
1608283500000|2020-12-18 09:25:00|325.28|324.68|325.38|324.78|325.38|324.78|325.28|324.68|4
1608283800000|2020-12-18 09:30:00|325.28|324.68|325.18|324.58|325.38|324.78|325.18|324.58|0
1608284100000|2020-12-18 09:35:00|325.28|324.68|325.18|324.58|325.28|324.68|325.18|324.58|0
1608284700000|2020-12-18 09:45:00|325.08|324.48|325.08|324.48|325.18|324.58|325.08|324.48|0
1608285000000|2020-12-18 09:50:00|324.78|324.53|324.98|324.78|325.03|324.83|324.73|324.53|99
1608285300000|2020-12-18 09:55:00|325.03|324.88|325.28|325.08|325.28|325.08|324.98|324.88|49
1608285600000|2020-12-18 10:00:00|325.33|325.13|325.38|325.23|325.38|325.23|325.28|325.13|53
1608285900000|2020-12-18 10:05:00|325.43|325.28|325.38|325.23|325.48|325.28|325.33|325.18|47
1608286200000|2020-12-18 10:10:00|325.43|325.18|325.33|325.13|325.43|325.18|325.33|325.13|19
1608286500000|2020-12-18 10:15:00|325.28|325.08|325.28|325.08|325.33|325.08|325.28|325.08|0
1608286800000|2020-12-18 10:20:00|325.33|325.13|325.28|325.08|325.38|325.13|325.23|325.08|12
1608287100000|2020-12-18 10:25:00|325.23|325.03|325.28|325.08|325.28|325.08|325.23|325.03|7
1608287400000|2020-12-18 10:30:00|325.23|325.03|325.18|325.03|325.28|325.08|325.18|325.03|56
1608287700000|2020-12-18 10:35:00|325.13|324.98|325.18|324.98|325.18|325.03|325.08|324.93|61
1608288000000|2020-12-18 10:40:00|325.13|324.93|325.13|324.98|325.18|324.98|325.08|324.93|53
1608288300000|2020-12-18 10:45:00|325.18|325.03|325.18|325.03|325.23|325.03|325.13|325.03|19
1608288600000|2020-12-18 10:50:00|325.23|324.98|325.28|325.13|325.28|325.13|325.08|324.93|37
1608288900000|2020-12-18 10:55:00|325.33|325.08|325.38|325.18|325.38|325.23|325.28|325.08|25
1608289200000|2020-12-18 11:00:00|325.33|325.23|325.28|325.08|325.43|325.23|325.23|325.08|22
1608289500000|2020-12-18 11:05:00|325.23|325.13|325.23|325.03|325.33|325.13|325.23|325.03|42
1608289800000|2020-12-18 11:10:00|325.28|325.08|325.18|324.98|325.28|325.08|325.08|324.93|36
1608290100000|2020-12-18 11:15:00|325.13|324.93|325.48|325.33|325.58|325.43|325.08|324.93|152
1608290400000|2020-12-18 11:20:00|325.53|325.38|325.48|325.28|325.53|325.38|325.43|325.28|16
1608290700000|2020-12-18 11:25:00|325.43|325.23|325.38|325.23|325.43|325.23|325.38|325.23|3
1608291000000|2020-12-18 11:30:00|325.43|325.28|325.33|325.13|325.43|325.28|325.33|325.13|3
1608291300000|2020-12-18 11:35:00|325.38|325.18|325.43|325.23|325.43|325.23|325.38|325.18|1
1608291600000|2020-12-18 11:40:00|325.48|325.28|325.43|325.23|325.48|325.28|325.38|325.23|4
1608291900000|2020-12-18 11:45:00|325.38|325.18|325.33|325.18|325.43|325.28|325.33|325.18|35
1608292200000|2020-12-18 11:50:00|325.38|325.23|325.38|325.18|325.48|325.33|325.33|325.18|81
1608292500000|2020-12-18 11:55:00|325.43|325.23|325.43|325.23|325.48|325.28|325.43|325.18|13
1608292800000|2020-12-18 12:00:00|325.48|325.28|325.53|325.33|325.53|325.33|325.38|325.23|19
1608293100000|2020-12-18 12:05:00|325.58|325.38|325.58|325.38|325.58|325.38|325.58|325.33|3
1608293400000|2020-12-18 12:10:00|325.53|325.33|325.28|325.13|325.58|325.33|325.28|325.13|49
1608293700000|2020-12-18 12:15:00|325.23|325.08|325.28|325.13|325.33|325.18|325.18|325.03|54
1608294000000|2020-12-18 12:20:00|325.23|325.08|325.18|325.03|325.28|325.13|325.13|324.98|48
1608294300000|2020-12-18 12:25:00|325.23|325.08|325.23|325.08|325.28|325.13|325.18|325.08|28
1608294600000|2020-12-18 12:30:00|325.28|325.13|325.33|325.18|325.38|325.23|325.23|325.08|34
1608294900000|2020-12-18 12:35:00|325.38|325.23|325.43|325.23|325.43|325.23|325.33|325.13|3
1608295200000|2020-12-18 12:40:00|325.48|325.33|325.43|325.28|325.48|325.33|325.43|325.28|15
1608295500000|2020-12-18 12:45:00|325.38|325.23|325.43|325.28|325.48|325.33|325.38|325.18|3
1608295800000|2020-12-18 12:50:00|325.38|325.23|325.33|325.13|325.38|325.23|325.33|325.13|10
1608296100000|2020-12-18 12:55:00|325.28|325.08|325.08|324.93|325.33|325.08|325.08|324.93|5
1608296400000|2020-12-18 13:00:00|325.03|324.88|325.13|324.93|325.18|324.98|324.98|324.83|26
1608296700000|2020-12-18 13:05:00|325.08|324.98|325.18|324.98|325.18|324.98|325.08|324.98|3
1608297000000|2020-12-18 13:10:00|325.13|325.03|325.23|325.03|325.23|325.03|325.13|325.03|6
1608297300000|2020-12-18 13:15:00|325.28|325.08|325.28|325.13|325.28|325.13|325.23|325.08|7
1608297600000|2020-12-18 13:20:00|325.23|325.08|325.13|324.98|325.28|325.13|325.13|324.98|38
1608297900000|2020-12-18 13:25:00|325.18|325.03|325.18|325.03|325.23|325.03|325.13|325.03|18
1608298200000|2020-12-18 13:30:00|325.23|324.98|325.23|325.03|325.23|325.03|325.13|324.98|8
1608298500000|2020-12-18 13:35:00||325.08||325.08||325.08||325.08|1
1608298800000|2020-12-18 13:40:00|325.28|325.13|325.28|325.13|325.28|325.13|325.28|325.13|2
1608299100000|2020-12-18 13:45:00|325.23|325.08|325.08|324.93|325.28|325.08|325.08|324.93|30
1608299400000|2020-12-18 13:50:00|325.13|324.98|325.18|324.98|325.23|325.03|325.13|324.98|7
1608299700000|2020-12-18 13:55:00|325.13|325.03|325.13|324.98|325.18|325.03|325.13|324.93|13
1608300000000|2020-12-18 14:00:00|325.18|325.03|325.23|325.03|325.23|325.08|325.13|325.03|5
1608300300000|2020-12-18 14:05:00|325.18|325.08|325.28|325.13|325.28|325.13|325.18|325.03|4
1608300600000|2020-12-18 14:10:00|325.33|325.18|325.33|325.18|325.38|325.18|325.28|325.13|43
1608300900000|2020-12-18 14:15:00|325.38|325.23|325.53|325.38|325.58|325.43|325.38|325.23|92
1608301200000|2020-12-18 14:20:00|325.68|325.48|325.58|325.43|325.68|325.53|325.53|325.38|130
1608301500000|2020-12-18 14:25:00|325.53|325.38|325.48|325.33|325.58|325.38|325.48|325.33|25
1608301800000|2020-12-18 14:30:00|325.53|325.38|325.53|325.38|325.73|325.58|325.48|325.28|209
1608302100000|2020-12-18 14:35:00|325.48|325.33|325.53|325.38|325.63|325.43|325.48|325.28|112
1608302400000|2020-12-18 14:40:00|325.48|325.33|325.48|325.28|325.63|325.48|325.43|325.28|55
1608302700000|2020-12-18 14:45:00|325.43|325.33|325.48|325.23|325.53|325.38|325.43|325.23|33
1608303000000|2020-12-18 14:50:00|325.33|325.18|325.03|324.83|325.33|325.18|324.88|324.68|97
1608303300000|2020-12-18 14:55:00|325.13|324.88|325.23|325.03|325.23|325.03|325.08|324.83|51
1608303600000|2020-12-18 15:00:00|325.28|324.98|324.98|324.78|325.28|325.08|324.83|324.58|34
1608303900000|2020-12-18 15:05:00|325.03|324.83|325.23|325.03|325.28|325.08|324.93|324.78|31
1608304200000|2020-12-18 15:10:00|325.28|325.08|325.33|325.13|325.38|325.18|325.23|325.03|12
1608304500000|2020-12-18 15:15:00|325.28|325.18|325.28|325.08|325.33|325.18|325.18|325.03|3
1608304800000|2020-12-18 15:20:00|325.23|325.03|325.08|324.88|325.28|325.08|325.03|324.83|7
1608305100000|2020-12-18 15:25:00|325.13|324.93|324.98|324.83|325.13|324.98|324.88|324.73|12
1608305400000|2020-12-18 15:30:00|325.03|324.78|324.88|324.73|325.08|324.88|324.88|324.73|12
1608305700000|2020-12-18 15:35:00|324.83|324.68|324.83|324.63|324.93|324.73|324.63|324.43|16
1608306000000|2020-12-18 15:40:00|324.78|324.68|324.93|324.73|324.98|324.78|324.78|324.68|3
1608306300000|2020-12-18 15:45:00|324.98|324.78|325.18|324.98|325.33|325.13|324.98|324.78|128
1608306600000|2020-12-18 15:50:00|325.13|324.93|325.13|324.93|325.13|324.98|325.13|324.93|7
1608306900000|2020-12-18 15:55:00|325.18|324.98|325.18|325.03|325.23|325.08|325.13|324.93|46
1608307200000|2020-12-18 16:00:00|325.28|325.08|325.33|325.13|325.38|325.18|325.23|325.03|17
1608307500000|2020-12-18 16:05:00|325.28|325.08|325.28|325.13|325.38|325.18|325.18|325.03|10
1608307800000|2020-12-18 16:10:00|325.23|325.08|325.03|324.83|325.28|325.13|324.88|324.73|9
1608308100000|2020-12-18 16:15:00|324.98|324.78|325.08|324.88|325.08|324.88|324.83|324.63|26
1608308400000|2020-12-18 16:20:00|325.03|324.83|325.18|324.98|325.18|324.98|325.03|324.83|5
1608308700000|2020-12-18 16:25:00|325.13|324.93|325.08|324.93|325.13|324.93|324.93|324.78|26
1608309000000|2020-12-18 16:30:00|325.03|324.88|325.08|324.88|325.13|324.93|324.88|324.73|19
1608309300000|2020-12-18 16:35:00|325.03|324.83|325.03|324.88|325.08|324.93|324.93|324.73|6
1608309600000|2020-12-18 16:40:00|324.98|324.83|325.03|324.88|325.03|324.88|324.93|324.73|3
1608309900000|2020-12-18 16:45:00|325.08|324.83|325.13|324.93|325.18|324.98|325.08|324.83|28
1608310200000|2020-12-18 16:50:00|325.08|324.98|325.18|324.98|325.23|325.08|325.08|324.98|8
1608310500000|2020-12-18 16:55:00|325.13|324.93|325.13|324.93|325.18|324.98|325.08|324.93|3
1608310800000|2020-12-18 17:00:00|325.08|324.98|325.23|325.03|325.23|325.08|325.08|324.93|0
1608311100000|2020-12-18 17:05:00|325.18|325.08|325.13|324.98|325.18|325.08|325.13|324.93|2
1608311400000|2020-12-18 17:10:00|325.08|324.93|325.23|325.08|325.23|325.08|325.08|324.93|1
1608311700000|2020-12-18 17:15:00|325.28|325.13|325.28|325.08|325.38|325.18|325.28|325.08|4
1608312000000|2020-12-18 17:20:00|325.33|325.13|325.33|325.13|325.33|325.18|325.33|325.08|1
1608312300000|2020-12-18 17:25:00|325.38|325.18|325.38|325.18|325.38|325.18|325.38|325.13|1
1608312600000|2020-12-18 17:30:00|325.33|325.13|325.38|325.18|325.38|325.18|325.33|325.08|1
1608312900000|2020-12-18 17:35:00|325.43|325.23|325.58|325.38|325.58|325.38|325.43|325.18|12
1608313200000|2020-12-18 17:40:00|325.63|325.43|325.63|325.43|325.63|325.43|325.63|325.38|0
1608313500000|2020-12-18 17:45:00|325.58|325.38|325.48|325.23|325.58|325.43|325.48|325.23|2
1608313800000|2020-12-18 17:50:00|325.53|325.28|325.48|325.23|325.53|325.28|325.38|325.18|4
1608314100000|2020-12-18 17:55:00|325.43|325.13|325.43|325.18|325.43|325.23|325.33|325.13|7
1608314400000|2020-12-18 18:00:00||325.23||325.18||325.23||325.18|0
1608314700000|2020-12-18 18:05:00|325.38|325.13|325.33|325.13|325.38|325.18|325.33|325.13|1
1608315000000|2020-12-18 18:10:00|325.28|325.18|325.38|325.18|325.38|325.23|325.28|325.08|8
1608315300000|2020-12-18 18:15:00|325.33||325.33||325.33||325.33||0
1608315600000|2020-12-18 18:20:00|325.28|325.13|325.28|325.03|325.28|325.13|325.28|325.03|4
1608315900000|2020-12-18 18:25:00|325.33|325.08|325.38|325.18|325.38|325.18|325.33|325.08|3
1608316200000|2020-12-18 18:30:00|325.33|325.13|325.23|325.03|325.33|325.13|325.23|324.98|1
1608316500000|2020-12-18 18:35:00|325.28|325.08|325.18|324.93|325.28|325.08|325.18|324.93|4
1608316800000|2020-12-18 18:40:00|325.23|324.98|325.33|325.13|325.33|325.13|325.23|324.98|8
1608317100000|2020-12-18 18:45:00|325.38|325.18|325.38|325.13|325.38|325.18|325.38|325.13|3
1608317400000|2020-12-18 18:50:00|325.33|325.08|325.33|325.08|325.33|325.08|325.33|325.08|1
1608317700000|2020-12-18 18:55:00|325.28|325.13|325.28|325.03|325.28|325.13|325.28|325.03|1
1608318000000|2020-12-18 19:00:00|325.23|325.08|325.18|324.98|325.23|325.08|325.13|324.98|21
1608318300000|2020-12-18 19:05:00|325.23|325.03|325.28|325.03|325.28|325.08|325.23|324.98|5
1608318600000|2020-12-18 19:10:00|325.23|325.08|325.23|325.03|325.28|325.08|325.18|324.98|2
1608318900000|2020-12-18 19:15:00|325.18|324.98|325.18|324.98|325.18|324.98|325.13|324.93|1
1608319200000|2020-12-18 19:20:00||324.93||324.98||325.03||324.93|1
1608319500000|2020-12-18 19:25:00|325.13|324.93|325.13|324.93|325.13|324.98|325.13|324.88|1
1608319800000|2020-12-18 19:30:00|325.08|324.88|325.18|324.98|325.18|325.03|325.08|324.88|14
1608320100000|2020-12-18 19:35:00|325.23|325.03|325.23|325.03|325.23|325.08|325.18|324.98|11
1608320400000|2020-12-18 19:40:00|325.18|324.98|325.08|324.93|325.18|324.98|325.08|324.93|0
1608320700000|2020-12-18 19:45:00|325.18|324.88|325.18|324.98|325.23|325.03|325.08|324.88|8
1608321000000|2020-12-18 19:50:00|325.13|324.93|324.98|324.78|325.13|324.93|324.98|324.78|18
1608321300000|2020-12-18 19:55:00|325.03|324.83|325.08|324.88|325.08|324.88|324.93|324.73|2
1608321600000|2020-12-18 20:00:00|325.13|324.93|324.93|324.73|325.13|324.93|324.93|324.73|21
1608321900000|2020-12-18 20:05:00|324.88|324.78|324.93|324.73|325.03|324.83|324.88|324.73|3
1608322200000|2020-12-18 20:10:00|324.88|324.63|324.88|324.68|324.93|324.73|324.83|324.63|9
1608322500000|2020-12-18 20:15:00|324.93|324.73|324.93|324.68|324.98|324.78|324.93|324.68|1
1608322800000|2020-12-18 20:20:00|324.88|324.73|324.88|324.68|324.88|324.73|324.83|324.63|2
1608323100000|2020-12-18 20:25:00|324.83|324.63|324.83|324.63|324.88|324.68|324.78|324.58|1
1608323400000|2020-12-18 20:30:00|324.88|324.68|324.83|324.68|324.93|324.68|324.83|324.58|4
1608323700000|2020-12-18 20:35:00|324.78|324.63|324.83|324.63|324.88|324.68|324.73|324.53|7
1608324000000|2020-12-18 20:40:00|324.78|324.58|325.18|324.93|325.28|324.93|324.73|324.53|62
1608324300000|2020-12-18 20:45:00|325.23|324.88|325.08|324.93|325.43|325.13|324.88|324.58|231
1608324600000|2020-12-18 20:50:00|325.13|324.83|325.28|325.08|325.63|325.28|324.93|324.58|192
1608324900000|2020-12-18 20:55:00|325.33|325.13|325.38|325.08|325.63|325.38|325.23|325.08|107
1608325200000|2020-12-18 21:00:00|325.43|325.23|325.83|325.43|325.83|325.53|325.38|325.08|70
1608325500000|2020-12-18 21:05:00|325.78|325.48|325.88|325.53|325.88|325.53|325.63|325.33|2
1608325800000|2020-12-18 21:10:00|325.83|325.58|326.18|325.58|326.18|325.63|325.73|325.48|30
1608326100000|2020-12-18 21:15:00|326.08|325.48|326.08|325.48|326.18|325.58|326.08|325.48|0
1608326400000|2020-12-18 21:20:00|325.98|325.38|325.98|325.38|326.08|325.48|325.98|325.38|0
1608327000000|2020-12-18 21:30:00|326.08|325.48|326.18|325.58|326.28|325.68|325.98|325.38|0
1608327300000|2020-12-18 21:35:00|326.28|325.68|326.38|325.78|326.38|325.78|326.18|325.58|0
1608327600000|2020-12-18 21:40:00|326.28|325.68|326.48|325.88|326.48|325.88|326.18|325.58|0
1608327900000|2020-12-18 21:45:00|326.58|325.98|326.58|325.98|326.68|326.08|326.58|325.98|0
1608328200000|2020-12-18 21:50:00|326.48|325.88|326.48|325.88|326.58|325.98|326.48|325.88|0
1608328500000|2020-12-18 21:55:00|326.38|325.78|326.48|325.88|326.48|325.88|326.28|325.68|0
1608505200000|2020-12-20 23:00:00|326.28|325.68|325.28|324.68|326.28|325.68|325.28|324.68|0
1608505500000|2020-12-20 23:05:00|325.38|324.78|325.48|324.88|325.58|324.98|325.28|324.68|0
1608505800000|2020-12-20 23:10:00|325.58|324.98|325.28|324.68|325.58|324.98|325.28|324.68|0
1608506100000|2020-12-20 23:15:00|325.38|324.78|325.38|324.78|325.48|324.88|325.28|324.68|0
1608506400000|2020-12-20 23:20:00|325.28|324.68|325.48|324.88|325.48|324.88|325.28|324.68|0
1608506700000|2020-12-20 23:25:00|325.58|324.98|325.48|324.88|325.58|324.98|325.48|324.88|0
1608507000000|2020-12-20 23:30:00|325.58|324.98|325.38|324.78|325.58|324.98|325.28|324.68|0
1608507300000|2020-12-20 23:35:00|325.48|324.88|325.28|324.68|325.48|324.88|325.28|324.68|0
1608507600000|2020-12-20 23:40:00|325.18|324.58|325.18|324.58|325.18|324.58|325.18|324.58|0
1608507900000|2020-12-20 23:45:00|325.28|324.68|325.28|324.68|325.28|324.68|325.18|324.58|0
1608508200000|2020-12-20 23:50:00|325.38|324.78|325.38|324.78|325.38|324.78|325.28|324.68|0
1608508500000|2020-12-20 23:55:00|325.28|324.68|325.48|324.88|325.58|324.98|325.28|324.68|0
1608508800000|2020-12-21 00:00:00|325.58|324.98|325.68|325.08|325.68|325.08|325.48|324.88|0
1608509100000|2020-12-21 00:05:00|325.78|325.18|325.68|325.08|325.88|325.28|325.68|325.08|0
1608509400000|2020-12-21 00:10:00|325.78|325.18|325.58|324.98|325.78|325.18|325.58|324.98|0
1608509700000|2020-12-21 00:15:00|325.48|324.88|324.78|324.18|325.48|324.88|324.58|323.98|0
1608510000000|2020-12-21 00:20:00|324.88|324.28|325.08|324.48|325.08|324.48|324.78|324.18|0
1608510300000|2020-12-21 00:25:00|324.98|324.38|325.08|324.48|325.18|324.58|324.98|324.38|0
1608510600000|2020-12-21 00:30:00|324.73|324.43|324.58|324.38|324.93|324.78|324.23|324.08|350
1608510900000|2020-12-21 00:35:00|324.53|324.43|324.48|324.28|324.83|324.68|324.03|323.83|159
1608511200000|2020-12-21 00:40:00|324.58|324.33|324.08|323.93|324.68|324.48|324.03|323.83|188
1608511500000|2020-12-21 00:45:00|324.03|323.88|324.13|323.98|324.33|324.18|323.78|323.63|202
1608511800000|2020-12-21 00:50:00|324.18|323.93|324.63|324.48|324.68|324.53|324.03|323.88|251
1608512100000|2020-12-21 00:55:00|324.68|324.53|324.13|323.98|324.78|324.63|324.03|323.88|343
1608512400000|2020-12-21 01:00:00|324.08|323.93|323.08|322.93|324.28|324.13|322.28|322.13|2093
1608512700000|2020-12-21 01:05:00|323.13|322.98|323.23|323.08|323.58|323.43|322.88|322.73|404
1608513000000|2020-12-21 01:10:00|323.33|323.13|322.68|322.53|323.33|323.13|322.28|322.13|519
1608513300000|2020-12-21 01:15:00|322.73|322.48|322.88|322.73|322.93|322.78|322.03|321.88|671
1608513600000|2020-12-21 01:20:00|322.83|322.68|323.18|323.03|323.18|323.03|322.38|322.18|294
1608513900000|2020-12-21 01:25:00|323.23|323.08|322.63|322.43|323.28|323.13|322.58|322.38|314
1608514200000|2020-12-21 01:30:00|322.68|322.48|322.83|322.63|323.13|322.93|322.48|322.33|371
1608514500000|2020-12-21 01:35:00|322.78|322.68|323.13|322.93|323.18|323.03|322.68|322.53|289
1608514800000|2020-12-21 01:40:00|323.08|322.98|322.73|322.53|323.13|322.98|322.58|322.43|205
1608515100000|2020-12-21 01:45:00|322.68|322.48|322.58|322.38|322.78|322.63|322.33|322.18|354
1608515400000|2020-12-21 01:50:00|322.53|322.33|322.73|322.58|322.73|322.58|322.28|322.13|208
1608515700000|2020-12-21 01:55:00|322.78|322.53|322.98|322.78|323.33|323.18|322.48|322.33|306
1608516000000|2020-12-21 02:00:00|322.93|322.73|323.53|323.38|323.58|323.43|322.88|322.73|322
1608516300000|2020-12-21 02:05:00|323.48|323.33|323.73|323.53|323.83|323.68|323.28|323.13|252
1608516600000|2020-12-21 02:10:00|323.78|323.58|323.83|323.63|323.93|323.78|323.63|323.43|287
1608516900000|2020-12-21 02:15:00|323.88|323.68|323.98|323.78|324.03|323.88|323.63|323.48|184
1608517200000|2020-12-21 02:20:00|324.03|323.83|324.18|323.98|324.23|324.08|323.98|323.78|259
1608517500000|2020-12-21 02:25:00|324.13|324.03|323.98|323.78|324.28|324.13|323.93|323.78|174
1608517800000|2020-12-21 02:30:00|323.93|323.83|324.08|323.88|324.23|324.03|323.93|323.78|119
1608518100000|2020-12-21 02:35:00|324.03|323.83|323.68|323.53|324.13|323.93|323.53|323.33|346
1608518400000|2020-12-21 02:40:00|323.73|323.58|324.03|323.83|324.03|323.88|323.48|323.33|341
1608518700000|2020-12-21 02:45:00|324.08|323.88|323.93|323.78|324.28|324.13|323.63|323.48|375
1608519000000|2020-12-21 02:50:00|323.98|323.83|323.48|323.28|324.03|323.88|323.43|323.28|362
1608519300000|2020-12-21 02:55:00|323.43|323.33|323.73|323.58|323.93|323.78|323.43|323.28|145
1608519600000|2020-12-21 03:00:00|323.78|323.63|323.78|323.63|323.83|323.68|323.58|323.43|135
1608519900000|2020-12-21 03:05:00|323.83|323.68|323.93|323.73|323.93|323.78|323.63|323.43|119
1608520200000|2020-12-21 03:10:00|323.98|323.78|323.58|323.43|324.13|323.98|323.58|323.43|212
1608520500000|2020-12-21 03:15:00|323.63|323.48|323.78|323.63|323.78|323.63|323.53|323.33|191
1608520800000|2020-12-21 03:20:00|323.83|323.68|324.03|323.88|324.03|323.88|323.73|323.58|121
1608521100000|2020-12-21 03:25:00|323.98|323.83|323.88|323.68|324.13|323.93|323.88|323.68|182
1608521400000|2020-12-21 03:30:00|323.83|323.73|324.03|323.83|324.03|323.88|323.73|323.58|93
1608521700000|2020-12-21 03:35:00|324.08|323.88|323.98|323.83|324.23|324.08|323.93|323.73|151
1608522000000|2020-12-21 03:40:00|324.03|323.88|324.13|323.98|324.18|324.03|324.03|323.83|78
1608522300000|2020-12-21 03:45:00|324.08|323.93|324.13|323.93|324.18|324.03|324.03|323.88|20
1608522600000|2020-12-21 03:50:00|324.18|323.98|323.98|323.83|324.18|323.98|323.88|323.73|77
1608522900000|2020-12-21 03:55:00|324.03|323.78|324.08|323.88|324.13|323.93|323.98|323.78|90
1608523200000|2020-12-21 04:00:00|324.13|323.93|324.18|323.98|324.23|324.03|324.08|323.88|28
1608523500000|2020-12-21 04:05:00|324.13|324.03|324.33|324.13|324.33|324.13|324.13|323.98|71
1608523800000|2020-12-21 04:10:00|324.38|324.18|324.43|324.23|324.48|324.33|324.33|324.18|78
1608524100000|2020-12-21 04:15:00|324.38|324.28|324.58|324.43|324.58|324.43|324.38|324.28|59
1608524400000|2020-12-21 04:20:00|324.63|324.48|324.73|324.53|324.73|324.58|324.58|324.43|131
1608524700000|2020-12-21 04:25:00|324.68|324.48|324.63|324.48|324.68|324.53|324.58|324.43|49
1608525000000|2020-12-21 04:30:00|324.68|324.53|324.53|324.38|324.78|324.58|324.53|324.38|101
1608525300000|2020-12-21 04:35:00|324.48|324.33|324.53|324.33|324.58|324.43|324.48|324.33|27
1608525600000|2020-12-21 04:40:00|324.48|324.38|324.63|324.48|324.63|324.48|324.48|324.38|23
1608525900000|2020-12-21 04:45:00|324.58|324.43|324.43|324.23|324.58|324.43|324.43|324.23|29
1608526200000|2020-12-21 04:50:00|324.38|324.28|324.38|324.23|324.43|324.28|324.38|324.23|11
1608526500000|2020-12-21 04:55:00|324.33|324.18|324.48|324.33|324.53|324.38|324.33|324.13|118
1608526800000|2020-12-21 05:00:00|324.53|324.38|324.53|324.38|324.63|324.48|324.38|324.23|358
1608527100000|2020-12-21 05:05:00|324.58|324.33|324.78|324.58|324.78|324.63|324.58|324.33|161
1608527400000|2020-12-21 05:10:00|324.83|324.63|325.08|324.88|325.13|324.98|324.78|324.58|226
1608527700000|2020-12-21 05:15:00|325.03|324.93|324.88|324.73|325.13|324.93|324.88|324.73|102
1608528000000|2020-12-21 05:20:00|324.78|324.63|324.93|324.78|325.03|324.83|324.73|324.58|63
1608528300000|2020-12-21 05:25:00|324.98|324.83|324.73|324.53|325.03|324.83|324.58|324.43|145
1608528600000|2020-12-21 05:30:00|324.78|324.58|324.73|324.53|324.83|324.68|324.63|324.48|102
1608528900000|2020-12-21 05:35:00|324.68|324.58|324.78|324.63|324.78|324.63|324.63|324.43|57
1608529200000|2020-12-21 05:40:00|324.83|324.68|324.83|324.68|324.88|324.73|324.73|324.58|114
1608529500000|2020-12-21 05:45:00|324.78|324.63|324.88|324.73|324.98|324.83|324.78|324.63|118
1608529800000|2020-12-21 05:50:00|324.93|324.78|324.93|324.78|324.98|324.83|324.88|324.73|62
1608530100000|2020-12-21 05:55:00|324.98|324.83|325.13|324.98|325.13|324.98|324.93|324.78|48
1608530400000|2020-12-21 06:00:00|325.08|324.93|325.13|324.98|325.13|324.98|324.93|324.78|150
1608530700000|2020-12-21 06:05:00|325.08|324.93|324.98|324.83|325.28|325.13|324.98|324.78|185
1608531000000|2020-12-21 06:10:00|325.03|324.88|324.98|324.83|325.08|324.88|324.88|324.73|96
1608531300000|2020-12-21 06:15:00|324.93|324.78|324.88|324.73|325.08|324.93|324.88|324.73|136
1608531600000|2020-12-21 06:20:00|324.93|324.78|324.88|324.73|324.98|324.83|324.83|324.68|63
1608531900000|2020-12-21 06:25:00|324.93|324.78|324.93|324.78|325.03|324.88|324.78|324.63|89
1608532200000|2020-12-21 06:30:00|324.98|324.83|324.78|324.63|324.98|324.83|324.63|324.48|222
1608532500000|2020-12-21 06:35:00|324.83|324.58|324.78|324.63|324.93|324.78|324.68|324.53|115
1608532800000|2020-12-21 06:40:00|324.83|324.68|324.78|324.63|324.88|324.73|324.63|324.43|82
1608533100000|2020-12-21 06:45:00|324.73|324.58|325.08|324.93|325.13|324.93|324.73|324.53|108
1608533400000|2020-12-21 06:50:00|325.03|324.88|324.93|324.78|325.18|325.03|324.93|324.78|131
1608533700000|2020-12-21 06:55:00|324.98|324.83|324.98|324.78|325.03|324.88|324.88|324.73|138
1608534000000|2020-12-21 07:00:00|324.93|324.73|324.88|324.68|324.98|324.73|324.63|324.48|249
1608534300000|2020-12-21 07:05:00|324.83|324.63|324.78|324.63|324.98|324.78|324.78|324.63|183
1608534600000|2020-12-21 07:10:00|324.83|324.68|324.83|324.68|324.98|324.83|324.73|324.58|147
1608534900000|2020-12-21 07:15:00|324.88|324.73|324.68|324.53|324.93|324.78|324.63|324.48|223
1608535200000|2020-12-21 07:20:00|324.63|324.48|324.68|324.53|324.83|324.63|324.63|324.48|101
1608535500000|2020-12-21 07:25:00|324.63|324.48|324.48|324.28|324.73|324.53|324.43|324.28|121
1608535800000|2020-12-21 07:30:00|324.43|324.23|324.08|323.93|324.48|324.33|324.08|323.93|308
1608536100000|2020-12-21 07:35:00|324.03|323.88|323.88|323.73|324.18|323.98|323.43|323.23|690
1608536400000|2020-12-21 07:40:00|323.83|323.68|323.98|323.78|324.03|323.88|323.63|323.43|264
1608536700000|2020-12-21 07:45:00|323.93|323.73|323.83|323.63|323.98|323.78|323.68|323.53|229
1608537000000|2020-12-21 07:50:00|323.78|323.68|323.98|323.78|324.03|323.83|323.68|323.48|111
1608537300000|2020-12-21 07:55:00|324.03|323.83|324.23|324.03|324.23|324.03|323.83|323.68|236
1608537600000|2020-12-21 08:00:00|324.28|324.08|324.13|323.93|324.28|324.13|323.93|323.78|326
1608537900000|2020-12-21 08:05:00|324.08|323.88|324.43|324.23|324.43|324.23|323.83|323.68|238
1608538200000|2020-12-21 08:10:00|324.38|324.18|324.43|324.28|324.63|324.48|324.33|324.18|233
1608538500000|2020-12-21 08:15:00|324.48|324.33|324.73|324.58|324.73|324.58|324.43|324.28|92
1608538800000|2020-12-21 08:20:00|324.78|324.63|324.48|324.33|324.78|324.63|324.38|324.23|281
1608539100000|2020-12-21 08:25:00|324.53|324.28|324.18|323.98|324.63|324.43|324.08|323.93|210
1608539400000|2020-12-21 08:30:00|324.13|323.93|324.13|323.98|324.23|324.08|323.98|323.83|229
1608539700000|2020-12-21 08:35:00|324.08|323.93|324.28|324.13|324.48|324.28|324.08|323.93|423
1608540000000|2020-12-21 08:40:00|324.33|324.18|324.48|324.28|324.58|324.43|324.28|324.18|241
1608540300000|2020-12-21 08:45:00|324.43|324.33|324.58|324.43|324.63|324.48|324.38|324.23|160
1608540600000|2020-12-21 08:50:00|324.63|324.38|324.18|324.03|324.63|324.43|324.08|323.93|260
1608540900000|2020-12-21 08:55:00|324.23|324.08|324.13|323.98|324.23|324.08|323.98|323.83|343
1608541200000|2020-12-21 09:00:00|324.08|323.93|324.18|323.98|324.43|324.23|324.08|323.93|587
1608541500000|2020-12-21 09:05:00|324.13|324.03|324.53|324.38|324.53|324.38|324.13|324.03|229
1608541800000|2020-12-21 09:10:00|324.48|324.33|324.28|324.13|324.48|324.33|324.28|324.13|111
1608542100000|2020-12-21 09:15:00|324.33|324.18|324.33|324.13|324.58|324.38|324.33|324.13|161
1608542400000|2020-12-21 09:20:00|324.58|323.98|324.48|323.88|324.68|324.08|324.48|323.88|0
1608542700000|2020-12-21 09:25:00|324.38|323.78|324.48|323.88|324.48|323.88|324.38|323.78|3
1608543000000|2020-12-21 09:30:00|324.38|323.78|324.38|323.78|324.48|323.88|324.28|323.68|0
1608543300000|2020-12-21 09:35:00|324.28|323.68|324.38|323.78|324.38|323.78|324.18|323.58|0
1608543600000|2020-12-21 09:40:00|324.28|323.68|323.78|323.18|324.38|323.78|323.78|323.18|0
1608543900000|2020-12-21 09:45:00|323.68|323.08|323.58|322.98|323.78|323.18|323.38|322.78|0
1608544200000|2020-12-21 09:50:00|323.53|323.28|323.13|322.93|323.53|323.33|322.93|322.78|262
1608544500000|2020-12-21 09:55:00|323.08|322.88|322.93|322.78|323.08|322.93|322.78|322.63|36
1608544800000|2020-12-21 10:00:00|322.98|322.83|322.43|322.28|323.03|322.83|322.43|322.28|98
1608545100000|2020-12-21 10:05:00|322.48|322.23|322.13|321.93|322.48|322.28|321.78|321.63|92
1608545400000|2020-12-21 10:10:00|322.08|321.88|322.08|321.88|322.23|322.03|321.93|321.73|78
1608545700000|2020-12-21 10:15:00|322.13|321.83|322.08|321.78|322.33|322.13|321.98|321.78|20
1608546000000|2020-12-21 10:20:00|322.03|321.73|321.48|321.23|322.03|321.73|321.48|321.23|21
1608546300000|2020-12-21 10:25:00|321.43|321.28|321.08|320.83|321.43|321.28|321.03|320.83|75
1608546600000|2020-12-21 10:30:00|321.03|320.73|320.98|320.78|321.03|320.88|320.63|320.43|98
1608546900000|2020-12-21 10:35:00|321.03|320.73|321.33|321.13|321.43|321.23|320.93|320.73|73
1608547200000|2020-12-21 10:40:00|321.28|321.08|321.23|321.03|321.33|321.13|321.13|320.93|43
1608547500000|2020-12-21 10:45:00|321.18|321.08|320.98|320.78|321.23|321.08|320.88|320.68|12
1608547800000|2020-12-21 10:50:00|321.03|320.83|320.78|320.53|321.13|320.93|320.18|320.03|107
1608548100000|2020-12-21 10:55:00|320.83|320.58|320.28|320.03|320.83|320.63|320.03|319.83|47
1608548400000|2020-12-21 11:00:00|320.23|319.98|320.33|320.13|320.43|320.23|320.08|319.88|150
1608548700000|2020-12-21 11:05:00|320.28|320.08|320.63|320.43|320.63|320.48|320.28|320.03|60
1608549000000|2020-12-21 11:10:00|320.58|320.48|320.88|320.73|321.08|320.88|320.48|320.28|68
1608549300000|2020-12-21 11:15:00|320.93|320.78|320.63|320.48|321.13|320.93|320.58|320.43|188
1608549600000|2020-12-21 11:20:00|320.68|320.43|320.53|320.38|320.78|320.63|320.53|320.33|87
1608549900000|2020-12-21 11:25:00|320.48|320.33|320.88|320.63|320.88|320.63|320.43|320.18|166
1608550200000|2020-12-21 11:30:00|320.93|320.68|320.83|320.68|320.98|320.78|320.78|320.58|94
1608550500000|2020-12-21 11:35:00|320.88|320.63|321.28|321.08|321.33|321.08|320.83|320.63|88
1608550800000|2020-12-21 11:40:00|321.23|321.03|321.53|321.33|321.63|321.43|321.18|320.98|89
1608551100000|2020-12-21 11:45:00|321.58|321.38|321.73|321.53|321.93|321.73|321.48|321.28|84
1608551400000|2020-12-21 11:50:00|321.78|321.48|321.63|321.43|321.78|321.58|321.38|321.18|157
1608551700000|2020-12-21 11:55:00|321.58|321.38|321.63|321.48|321.93|321.78|321.53|321.38|72
1608552000000|2020-12-21 12:00:00|321.73|321.53|322.13|321.93|322.13|321.98|321.73|321.53|53
1608552300000|2020-12-21 12:05:00|322.08|321.98|322.13|321.93|322.38|322.18|322.08|321.88|41
1608552600000|2020-12-21 12:10:00|322.18|321.98|322.13|321.93|322.23|322.08|322.08|321.93|15
1608552900000|2020-12-21 12:15:00|322.18|321.98|322.03|321.83|322.23|322.08|321.93|321.78|8
1608553200000|2020-12-21 12:20:00|321.98|321.78|321.43|321.28|322.03|321.78|321.43|321.23|53
1608553500000|2020-12-21 12:25:00|321.48|321.23|321.78|321.58|321.78|321.63|321.38|321.18|56
1608553800000|2020-12-21 12:30:00|321.73|321.63|321.73|321.48|321.98|321.78|321.68|321.48|29
1608554100000|2020-12-21 12:35:00|321.68|321.53|321.98|321.73|321.98|321.83|321.68|321.53|31
1608554400000|2020-12-21 12:40:00|322.03|321.78|321.98|321.78|322.23|321.98|321.93|321.73|10
1608554700000|2020-12-21 12:45:00|322.03|321.83|322.18|321.98|322.18|322.03|321.98|321.78|13
1608555000000|2020-12-21 12:50:00|322.23|322.03|322.03|321.83|322.38|322.18|321.98|321.83|28
1608555300000|2020-12-21 12:55:00|321.98|321.88|322.03|321.88|322.23|321.98|321.98|321.88|9
1608555600000|2020-12-21 13:00:00|322.08|321.83|321.88|321.73|322.13|321.93|321.78|321.58|20
1608555900000|2020-12-21 13:05:00|321.83|321.68|321.73|321.58|321.88|321.68|321.63|321.48|12
1608556200000|2020-12-21 13:10:00|321.78|321.68|321.73|321.43|321.93|321.73|321.68|321.43|81
1608556500000|2020-12-21 13:15:00|321.68|321.48|321.63|321.43|321.68|321.48|321.53|321.33|50
1608556800000|2020-12-21 13:20:00|321.68|321.48|321.98|321.83|322.03|321.88|321.63|321.43|55
1608557100000|2020-12-21 13:25:00|322.03|321.78|321.98|321.78|322.13|321.93|321.98|321.78|57
1608557400000|2020-12-21 13:30:00|321.93|321.73|321.88|321.68|321.98|321.78|321.78|321.63|7
1608557700000|2020-12-21 13:35:00|321.83|321.63|322.08|321.83|322.23|322.03|321.83|321.63|33
1608558000000|2020-12-21 13:40:00|322.13|321.88|322.13|321.98|322.23|322.03|322.08|321.88|1
1608558300000|2020-12-21 13:45:00|322.18|322.03|322.23|321.98|322.23|322.08|322.08|321.88|2
1608558600000|2020-12-21 13:50:00|322.28|322.03|322.18|321.88|322.28|322.08|322.18|321.83|3
1608558900000|2020-12-21 13:55:00|322.23|321.93|322.33|322.08|322.33|322.13|322.23|321.93|12
1608559200000|2020-12-21 14:00:00||322.13||322.13||322.13||322.03|11
1608559500000|2020-12-21 14:05:00|322.38|322.08|322.43|322.28|322.43|322.28|322.38|321.98|24
1608559800000|2020-12-21 14:10:00|322.48|322.33|322.58|322.38|322.63|322.43|322.33|322.13|25
1608560100000|2020-12-21 14:15:00|322.63|322.43|322.63|322.48|322.68|322.53|322.58|322.38|8
1608560400000|2020-12-21 14:20:00|322.68|322.53|322.58|322.38|322.68|322.53|322.53|322.33|13
1608560700000|2020-12-21 14:25:00|322.53|322.43|322.58|322.38|322.63|322.48|322.43|322.28|1
1608561000000|2020-12-21 14:30:00|322.53|322.33|323.38|323.18|323.43|323.28|322.53|322.28|39
1608561300000|2020-12-21 14:35:00|323.43|323.13|323.68|323.43|323.68|323.53|323.33|323.13|72
1608561600000|2020-12-21 14:40:00|323.53|323.38|323.03|322.88|323.63|323.48|323.03|322.88|68
1608561900000|2020-12-21 14:45:00|323.08|322.83|322.98|322.73|323.18|322.98|322.98|322.63|27
1608562200000|2020-12-21 14:50:00|323.03|322.78|323.08|322.88|323.28|323.13|323.03|322.78|35
1608562500000|2020-12-21 14:55:00|323.03|322.83|322.88|322.63|323.18|322.98|322.83|322.58|38
1608562800000|2020-12-21 15:00:00|322.78|322.58|322.68|322.48|322.98|322.83|322.58|322.38|26
1608563100000|2020-12-21 15:05:00|322.63|322.43|322.58|322.38|322.68|322.53|322.48|322.28|16
1608563400000|2020-12-21 15:10:00|322.63|322.43|322.58|322.38|322.68|322.53|322.53|322.33|29
1608563700000|2020-12-21 15:15:00|322.53|322.28|322.38|322.18|322.83|322.63|322.23|322.08|32
1608564000000|2020-12-21 15:20:00|322.33|322.13|322.58|322.38|322.63|322.43|322.23|322.08|26
1608564300000|2020-12-21 15:25:00|322.53|322.33|322.58|322.38|322.68|322.43|322.43|322.23|11
1608564600000|2020-12-21 15:30:00|322.53|322.33|322.83|322.58|322.83|322.63|322.38|322.13|42
1608564900000|2020-12-21 15:35:00|322.88|322.63|323.03|322.83|323.03|322.83|322.58|322.43|55
1608565200000|2020-12-21 15:40:00|322.98|322.78|322.98|322.78|323.13|322.93|322.78|322.63|70
1608565500000|2020-12-21 15:45:00|322.93|322.73|322.98|322.78|323.13|322.93|322.68|322.48|23
1608565800000|2020-12-21 15:50:00|323.03|322.83|323.13|322.93|323.18|322.98|322.93|322.73|24
1608566100000|2020-12-21 15:55:00|323.03|322.88|323.03|322.88|323.18|323.03|323.03|322.88|39
1608566400000|2020-12-21 16:00:00|323.08|322.93|323.48|323.28|323.53|323.33|323.03|322.93|184
1608566700000|2020-12-21 16:05:00|323.53|323.33|323.38|323.23|323.53|323.33|323.18|323.03|14
1608567000000|2020-12-21 16:10:00|323.33|323.18|323.48|323.28|323.48|323.33|323.23|323.08|21
1608567300000|2020-12-21 16:15:00|323.53|323.33|323.53|323.38|323.58|323.38|323.28|323.13|15
1608567600000|2020-12-21 16:20:00|323.58|323.33|323.63|323.43|323.73|323.53|323.53|323.33|21
1608567900000|2020-12-21 16:25:00|323.68|323.48|323.58|323.38|323.68|323.53|323.53|323.38|7
1608568200000|2020-12-21 16:30:00|323.63|323.43|323.58|323.38|323.68|323.53|323.53|323.38|23
1608568500000|2020-12-21 16:35:00|323.63|323.43|323.83|323.63|323.93|323.73|323.58|323.38|41
1608568800000|2020-12-21 16:40:00|323.88|323.68|323.83|323.68|323.93|323.78|323.73|323.58|18
1608569100000|2020-12-21 16:45:00|323.88|323.73|323.88|323.73|323.93|323.78|323.83|323.68|18
1608569400000|2020-12-21 16:50:00|323.83|323.68|323.93|323.78|323.98|323.78|323.83|323.63|8
1608569700000|2020-12-21 16:55:00|323.98|323.73|323.93|323.73|323.98|323.78|323.83|323.68|7
1608570000000|2020-12-21 17:00:00|323.98|323.78|324.03|323.88|324.03|323.88|323.98|323.78|0
1608570300000|2020-12-21 17:05:00|323.98|323.83|324.08|323.83|324.08|323.83|323.98|323.78|3
1608570600000|2020-12-21 17:10:00|324.03|323.78|324.03|323.78|324.08|323.83|323.98|323.78|0
1608570900000|2020-12-21 17:15:00|324.08|323.83|323.93|323.68|324.08|323.83|323.93|323.68|4
1608571200000|2020-12-21 17:20:00|323.98|323.73|324.08|323.93|324.08|323.93|323.98|323.73|0
1608571500000|2020-12-21 17:25:00|324.03|323.88|324.28|324.08|324.28|324.08|324.03|323.83|26
1608571800000|2020-12-21 17:30:00|324.33|324.13|324.38|324.18|324.38|324.23|324.33|324.08|7
1608572100000|2020-12-21 17:35:00|324.43|324.13|324.43|324.23|324.48|324.28|324.43|324.13|3
1608572400000|2020-12-21 17:40:00|324.38|324.28|324.28|324.03|324.43|324.28|324.23|323.98|4
1608572700000|2020-12-21 17:45:00|324.33|324.08|324.38|324.18|324.38|324.23|324.33|324.03|8
1608573000000|2020-12-21 17:50:00|324.43|324.23|324.53|324.38|324.68|324.53|324.43|324.18|32
1608573300000|2020-12-21 17:55:00|324.58|324.43|324.53|324.33|324.68|324.43|324.53|324.28|30
1608573600000|2020-12-21 18:00:00|324.58|324.38|324.53|324.28|324.73|324.48|324.48|324.23|18
1608573900000|2020-12-21 18:05:00|324.58|324.33|324.68|324.48|324.68|324.53|324.53|324.28|9
1608574200000|2020-12-21 18:10:00|324.63|324.43|324.63|324.48|324.68|324.53|324.58|324.38|19
1608574500000|2020-12-21 18:15:00|324.68|324.53|324.73|324.53|324.73|324.58|324.63|324.48|4
1608574800000|2020-12-21 18:20:00|324.68|324.48|324.63|324.43|324.73|324.53|324.48|324.28|3
1608575100000|2020-12-21 18:25:00|324.58|324.48|324.73|324.53|324.73|324.58|324.58|324.43|12
1608575400000|2020-12-21 18:30:00|324.83|324.58|324.93|324.78|324.93|324.78|324.83|324.53|14
1608575700000|2020-12-21 18:35:00|324.88|324.73|324.88|324.68|324.88|324.78|324.83|324.63|3
1608576000000|2020-12-21 18:40:00|324.93|324.73|324.98|324.78|325.03|324.83|324.88|324.68|21
1608576300000|2020-12-21 18:45:00|324.93|324.73|324.88|324.68|324.93|324.73|324.68|324.53|34
1608576600000|2020-12-21 18:50:00|324.93|324.73|325.03|324.83|325.03|324.83|324.83|324.68|1
1608576900000|2020-12-21 18:55:00|324.98|324.78|324.83|324.68|325.03|324.83|324.83|324.63|0
1608577200000|2020-12-21 19:00:00|324.88|324.63|324.73|324.53|324.93|324.73|324.73|324.53|1
1608577500000|2020-12-21 19:05:00|324.78|324.58|324.73|324.53|324.78|324.63|324.58|324.38|16
1608577800000|2020-12-21 19:10:00|324.68|324.48|324.83|324.63|324.88|324.68|324.63|324.48|11
1608578100000|2020-12-21 19:15:00|324.78|324.68|324.78|324.63|324.83|324.68|324.73|324.53|15
1608578400000|2020-12-21 19:20:00|324.73|324.58|324.93|324.78|324.98|324.78|324.73|324.53|29
1608578700000|2020-12-21 19:25:00|324.98|324.68|324.98|324.78|324.98|324.78|324.88|324.68|14
1608579000000|2020-12-21 19:30:00|324.93|324.83|324.93|324.78|325.08|324.83|324.88|324.73|22
1608579300000|2020-12-21 19:35:00|324.88|324.73|324.93|324.73|325.08|324.93|324.88|324.73|16
1608579600000|2020-12-21 19:40:00|324.88|324.78|324.88|324.68|324.98|324.78|324.78|324.63|10
1608579900000|2020-12-21 19:45:00|324.93|324.73|324.83|324.68|324.93|324.73|324.83|324.68|7
1608580200000|2020-12-21 19:50:00|324.93|324.73|324.93|324.73|324.98|324.78|324.88|324.68|14
1608580500000|2020-12-21 19:55:00|324.88|324.78|324.83|324.63|324.98|324.83|324.78|324.63|11
1608580800000|2020-12-21 20:00:00|324.88|324.68|324.83|324.68|324.93|324.78|324.83|324.63|12
1608581100000|2020-12-21 20:05:00|324.78|324.63|324.53|324.38|324.83|324.68|324.53|324.33|10
1608581400000|2020-12-21 20:10:00|324.48|324.33|324.68|324.53|324.73|324.53|324.48|324.33|25
1608581700000|2020-12-21 20:15:00|324.63|324.48|324.63|324.43|324.68|324.53|324.58|324.43|21
1608582000000|2020-12-21 20:20:00|324.58|324.48|324.68|324.48|324.73|324.53|324.58|324.43|4
1608582300000|2020-12-21 20:25:00|324.73|324.53|324.68|324.48|324.78|324.58|324.63|324.48|15
1608582600000|2020-12-21 20:30:00|324.63|324.43|324.33|324.08|324.68|324.53|324.28|324.08|32
1608582900000|2020-12-21 20:35:00|324.38|324.13|324.68|324.48|324.68|324.48|324.38|324.13|14
1608583200000|2020-12-21 20:40:00|324.73|324.53|324.53|324.28|324.73|324.53|324.48|324.28|118
1608583500000|2020-12-21 20:45:00|324.48|324.33|324.58|324.33|324.73|324.53|324.28|323.98|155
1608583800000|2020-12-21 20:50:00|324.63|324.38|324.43|324.13|324.78|324.48|324.18|323.98|214
1608584100000|2020-12-21 20:55:00|324.63|324.23|324.68|324.28|324.78|324.48|324.38|324.08|179
1608584400000|2020-12-21 21:00:00|324.58|324.23|324.48|324.33|324.88|324.48|324.28|324.03|147
1608584700000|2020-12-21 21:05:00|324.53|324.23|324.63|324.28|324.78|324.48|324.33|324.03|139
1608585000000|2020-12-21 21:10:00|324.58|324.23|324.78|324.18|324.78|324.43|324.33|324.03|26
1608585300000|2020-12-21 21:15:00|324.68|324.08|324.68|324.08|324.68|324.08|324.68|324.08|0
1608586200000|2020-12-21 21:30:00|324.58|323.98|324.58|323.98|324.68|324.08|324.48|323.88|0
1608586500000|2020-12-21 21:35:00|324.68|324.08|324.58|323.98|324.68|324.08|324.58|323.98|0
1608586800000|2020-12-21 21:40:00|324.68|324.08|324.18|323.58|324.68|324.08|324.18|323.58|0
1608587400000|2020-12-21 21:50:00|324.28|323.68|324.18|323.58|324.28|323.68|324.18|323.58|0
1608587700000|2020-12-21 21:55:00|324.28|323.68|324.28|323.68|324.38|323.78|324.28|323.68|0
1608589200000|2020-12-21 22:20:00|324.38|323.78|324.38|323.78|324.38|323.78|324.28|323.68|0
1608589800000|2020-12-21 22:30:00|324.28|323.68|324.28|323.68|324.28|323.68|324.28|323.68|0
1608590700000|2020-12-21 22:45:00|324.38|323.78|324.38|323.78|324.38|323.78|324.28|323.68|0
1608591600000|2020-12-21 23:00:00|324.48|323.88|324.58|323.98|324.68|324.08|324.38|323.78|0
1608591900000|2020-12-21 23:05:00|324.48|323.88|324.58|323.98|324.58|323.98|324.48|323.88|0
1608592200000|2020-12-21 23:10:00|324.48|323.88|324.48|323.88|324.58|323.98|324.48|323.88|0
1608592500000|2020-12-21 23:15:00|324.58|323.98|324.48|323.88|324.58|323.98|324.48|323.88|0
1608592800000|2020-12-21 23:20:00|324.58|323.98|324.58|323.98|324.58|323.98|324.48|323.88|0
1608593100000|2020-12-21 23:25:00|324.48|323.88|324.38|323.78|324.48|323.88|324.28|323.68|0
1608593400000|2020-12-21 23:30:00|324.28|323.68|324.28|323.68|324.28|323.68|324.28|323.68|0
1608593700000|2020-12-21 23:35:00|324.18|323.58|324.18|323.58|324.28|323.68|324.18|323.58|0
1608594000000|2020-12-21 23:40:00|324.28|323.68|324.28|323.68|324.38|323.78|324.28|323.68|0
1608594300000|2020-12-21 23:45:00|324.38|323.78|324.28|323.68|324.38|323.78|324.28|323.68|0
1608594600000|2020-12-21 23:50:00|324.38|323.78|324.28|323.68|324.38|323.78|324.28|323.68|0
1608594900000|2020-12-21 23:55:00|324.38|323.78|324.19|323.59|324.38|323.78|324.09|323.49|0
1608595200000|2020-12-22 00:00:00|324.29|323.69|324.39|323.79|324.39|323.79|324.19|323.59|0
1608595500000|2020-12-22 00:05:00|324.29|323.69|324.29|323.69|324.39|323.79|324.29|323.69|0
1608595800000|2020-12-22 00:10:00|324.39|323.79|324.39|323.79|324.39|323.79|324.39|323.79|0
1608596100000|2020-12-22 00:15:00|324.29|323.69|324.29|323.69|324.39|323.79|324.29|323.69|0
1608596400000|2020-12-22 00:20:00|324.19|323.59|324.19|323.59|324.29|323.69|324.19|323.59|0
1608596700000|2020-12-22 00:25:00|324.09|323.49|323.99|323.39|324.09|323.49|323.99|323.39|0
1608597000000|2020-12-22 00:30:00|324.34|324.19|324.49|324.29|324.49|324.34|324.09|323.84|192
1608597300000|2020-12-22 00:35:00|324.44|324.24|324.29|324.09|324.49|324.29|324.19|324.04|71
1608597600000|2020-12-22 00:40:00|324.34|324.14|323.99|323.84|324.39|324.24|323.99|323.79|108
1608597900000|2020-12-22 00:45:00|324.04|323.89|324.59|324.44|324.59|324.44|323.94|323.79|260
1608598200000|2020-12-22 00:50:00|324.64|324.49|324.19|323.99|324.74|324.59|324.19|323.99|137
1608598500000|2020-12-22 00:55:00|324.14|323.94|324.39|324.19|324.44|324.29|324.09|323.89|161
1608598800000|2020-12-22 01:00:00|324.19|323.99|323.69|323.54|324.59|324.39|323.69|323.54|434
1608599100000|2020-12-22 01:05:00|323.64|323.49|323.94|323.79|323.99|323.84|323.49|323.29|354
1608599400000|2020-12-22 01:10:00|323.89|323.74|324.04|323.89|324.34|324.19|323.74|323.59|280
1608599700000|2020-12-22 01:15:00|323.94|323.79|323.99|323.79|324.49|324.34|323.94|323.79|303
1608600000000|2020-12-22 01:20:00|324.04|323.84|324.24|324.09|324.44|324.29|323.89|323.69|216
1608600300000|2020-12-22 01:25:00|324.29|324.14|324.19|323.99|324.39|324.24|324.04|323.89|224
1608600600000|2020-12-22 01:30:00|324.24|324.04|324.09|323.89|324.39|324.24|323.84|323.64|320
1608600900000|2020-12-22 01:35:00|324.04|323.94|323.94|323.74|324.29|324.14|323.89|323.74|456
1608601200000|2020-12-22 01:40:00|323.89|323.69|323.74|323.54|323.99|323.84|323.64|323.49|269
1608601500000|2020-12-22 01:45:00|323.69|323.59|323.89|323.74|324.04|323.89|323.69|323.54|187
1608601800000|2020-12-22 01:50:00|323.84|323.69|323.64|323.49|324.04|323.89|323.64|323.49|268
1608602100000|2020-12-22 01:55:00|323.69|323.44|323.49|323.29|323.69|323.44|323.34|323.19|216
1608602400000|2020-12-22 02:00:00|323.44|323.24|323.44|323.29|323.59|323.44|323.29|323.14|252
1608602700000|2020-12-22 02:05:00|323.49|323.24|323.34|323.14|323.49|323.34|323.24|323.09|142
1608603000000|2020-12-22 02:10:00|323.29|323.09|323.59|323.44|323.64|323.49|323.24|323.09|259
1608603300000|2020-12-22 02:15:00|323.64|323.49|323.99|323.79|323.99|323.84|323.59|323.44|254
1608603600000|2020-12-22 02:20:00|324.04|323.84|323.89|323.74|324.19|324.04|323.79|323.64|291
1608603900000|2020-12-22 02:25:00|323.94|323.79|324.09|323.94|324.19|324.04|323.84|323.69|277
1608604200000|2020-12-22 02:30:00|324.14|323.99|323.94|323.79|324.19|324.04|323.94|323.79|167
1608604500000|2020-12-22 02:35:00|323.99|323.84|324.04|323.89|324.24|324.09|323.84|323.69|152
1608604800000|2020-12-22 02:40:00|323.99|323.84|323.89|323.74|324.04|323.84|323.79|323.64|108
1608605100000|2020-12-22 02:45:00|323.94|323.79|324.14|323.94|324.34|324.14|323.94|323.79|120
1608605400000|2020-12-22 02:50:00|324.09|323.89|323.89|323.74|324.19|324.04|323.89|323.74|184
1608605700000|2020-12-22 02:55:00|323.94|323.79|324.04|323.89|324.14|323.94|323.89|323.79|101
1608606000000|2020-12-22 03:00:00|324.09|323.94|323.69|323.54|324.14|323.99|323.64|323.49|169
1608606300000|2020-12-22 03:05:00|323.64|323.49|323.64|323.49|323.69|323.49|323.44|323.29|222
1608606600000|2020-12-22 03:10:00|323.59|323.44|323.79|323.59|323.89|323.74|323.49|323.34|247
1608606900000|2020-12-22 03:15:00|323.74|323.54|323.94|323.79|323.94|323.79|323.64|323.49|118
1608607200000|2020-12-22 03:20:00|323.99|323.74|323.79|323.64|324.04|323.84|323.79|323.64|111
1608607500000|2020-12-22 03:25:00|323.74|323.59|323.84|323.69|323.89|323.74|323.74|323.59|96
1608607800000|2020-12-22 03:30:00|323.79|323.64|323.84|323.64|323.89|323.69|323.64|323.44|140
1608608100000|2020-12-22 03:35:00|323.79|323.54|323.39|323.24|323.84|323.54|323.34|323.19|137
1608608400000|2020-12-22 03:40:00|323.44|323.29|323.64|323.44|323.69|323.54|323.34|323.19|89
1608608700000|2020-12-22 03:45:00|323.59|323.49|323.64|323.44|323.74|323.59|323.59|323.44|39
1608609000000|2020-12-22 03:50:00|323.69|323.49|323.84|323.64|323.94|323.74|323.69|323.49|2294
1608609300000|2020-12-22 03:55:00|323.79|323.59|323.64|323.44|323.84|323.64|323.64|323.44|1073
1608609600000|2020-12-22 04:00:00|323.59|323.49|323.54|323.39|323.79|323.64|323.39|323.24|1671
1608609900000|2020-12-22 04:05:00|323.49|323.34|322.84|322.69|323.54|323.34|322.74|322.59|190
1608610200000|2020-12-22 04:10:00|322.89|322.74|322.59|322.39|322.89|322.74|322.54|322.39|144
1608610500000|2020-12-22 04:15:00|322.54|322.44|322.84|322.64|323.04|322.84|322.54|322.39|252
1608610800000|2020-12-22 04:20:00|322.79|322.59|322.84|322.64|322.84|322.69|322.59|322.39|107
1608611100000|2020-12-22 04:25:00|322.89|322.69|322.74|322.54|322.94|322.79|322.64|322.44|97
1608611400000|2020-12-22 04:30:00|322.69|322.49|322.59|322.44|322.84|322.69|322.49|322.34|117
1608611700000|2020-12-22 04:35:00|322.64|322.49|322.34|322.19|322.64|322.49|322.34|322.19|114
1608612000000|2020-12-22 04:40:00|322.39|322.24|322.34|322.19|322.44|322.29|322.19|322.04|163
1608612300000|2020-12-22 04:45:00|322.29|322.14|321.99|321.79|322.29|322.14|321.79|321.64|2335
1608612600000|2020-12-22 04:50:00|322.04|321.84|322.34|322.19|322.44|322.29|322.04|321.84|180
1608612900000|2020-12-22 04:55:00|322.29|322.14|322.39|322.24|322.59|322.44|322.24|322.09|182
1608613200000|2020-12-22 05:00:00|322.34|322.19|322.19|321.99|322.69|322.54|322.14|321.99|1029
1608613500000|2020-12-22 05:05:00|322.14|322.04|322.54|322.34|322.54|322.34|322.04|321.89|394
1608613800000|2020-12-22 05:10:00|322.49|322.29|321.99|321.79|322.54|322.34|321.94|321.74|304
1608614100000|2020-12-22 05:15:00|321.94|321.74|321.69|321.54|322.04|321.89|321.59|321.44|401
1608614400000|2020-12-22 05:20:00|321.64|321.49|321.24|321.09|321.84|321.64|321.19|320.99|473
1608614700000|2020-12-22 05:25:00|321.19|321.04|321.04|320.84|321.24|321.09|320.94|320.79|343
1608615000000|2020-12-22 05:30:00|320.99|320.89|321.19|320.99|321.24|321.09|320.74|320.59|262
1608615300000|2020-12-22 05:35:00|321.14|321.04|320.79|320.59|321.19|321.04|320.69|320.49|338
1608615600000|2020-12-22 05:40:00|320.84|320.64|320.79|320.59|320.94|320.79|320.69|320.54|186
1608615900000|2020-12-22 05:45:00|320.74|320.64|320.44|320.29|320.74|320.64|320.39|320.24|331
1608616200000|2020-12-22 05:50:00|320.39|320.24|320.29|320.09|320.44|320.29|320.14|319.99|1280
1608616500000|2020-12-22 05:55:00|320.24|320.14|319.94|319.79|320.34|320.19|319.89|319.74|1414
1608616800000|2020-12-22 06:00:00|319.99|319.84|319.64|319.44|319.99|319.84|319.49|319.34|754
1608617100000|2020-12-22 06:05:00|319.59|319.49|319.09|318.94|319.79|319.64|319.09|318.94|495
1608617400000|2020-12-22 06:10:00|319.04|318.89|320.04|319.84|320.09|319.94|319.04|318.89|351
1608617700000|2020-12-22 06:15:00|319.99|319.89|319.74|319.59|320.04|319.89|319.44|319.29|263
1608618000000|2020-12-22 06:20:00|319.69|319.54|319.54|319.34|319.89|319.74|319.34|319.19|519
1608618300000|2020-12-22 06:25:00|319.49|319.29|319.59|319.44|319.74|319.54|319.39|319.19|943
1608618600000|2020-12-22 06:30:00|319.54|319.39|319.79|319.64|319.94|319.79|319.49|319.34|685
1608618900000|2020-12-22 06:35:00|319.84|319.59|320.14|319.94|320.14|319.99|319.69|319.49|166
1608619200000|2020-12-22 06:40:00|320.09|319.99|320.14|319.99|320.24|320.09|319.99|319.84|181
1608619500000|2020-12-22 06:45:00|320.19|319.94|320.24|320.09|320.39|320.24|320.04|319.84|152
1608619800000|2020-12-22 06:50:00|320.29|320.04|320.49|320.34|320.49|320.34|319.99|319.84|228
1608620100000|2020-12-22 06:55:00|320.54|320.39|320.54|320.34|320.69|320.54|320.44|320.24|148
1608620400000|2020-12-22 07:00:00|320.49|320.39|320.79|320.64|320.94|320.79|320.49|320.39|232
1608620700000|2020-12-22 07:05:00|320.74|320.59|321.49|321.34|321.79|321.64|320.59|320.44|501
1608621000000|2020-12-22 07:10:00|321.54|321.39|321.19|321.04|321.54|321.39|321.09|320.89|230
1608621300000|2020-12-22 07:15:00|321.24|320.99|321.39|321.24|321.44|321.29|321.19|320.99|177
1608621600000|2020-12-22 07:20:00|321.44|321.19|321.29|321.09|321.54|321.39|321.14|320.99|189
1608621900000|2020-12-22 07:25:00|321.34|321.14|321.29|321.14|321.49|321.34|321.24|321.09|103
1608622200000|2020-12-22 07:30:00|321.24|321.09|321.69|321.54|321.74|321.59|321.19|320.99|172
1608622500000|2020-12-22 07:35:00|321.64|321.49|321.24|321.04|321.64|321.49|321.19|321.04|204
1608622800000|2020-12-22 07:40:00|321.29|321.09|321.54|321.34|321.64|321.44|321.24|321.04|249
1608623100000|2020-12-22 07:45:00|321.49|321.39|321.94|321.79|322.14|321.94|321.49|321.34|336
1608623400000|2020-12-22 07:50:00|321.99|321.84|321.49|321.29|322.04|321.84|321.44|321.29|184
1608623700000|2020-12-22 07:55:00|321.54|321.34|321.24|321.04|321.54|321.39|321.04|320.84|206
1608624000000|2020-12-22 08:00:00|321.29|321.09|321.39|321.24|321.49|321.29|320.94|320.74|270
1608624300000|2020-12-22 08:05:00|321.44|321.19|321.89|321.74|321.94|321.79|321.39|321.19|302
1608624600000|2020-12-22 08:10:00|321.94|321.79|322.09|321.94|322.29|322.14|321.89|321.74|371
1608624900000|2020-12-22 08:15:00|322.14|321.99|321.64|321.49|322.24|322.04|321.54|321.39|271
1608625200000|2020-12-22 08:20:00|321.59|321.44|321.54|321.39|321.89|321.69|321.54|321.39|121
1608625500000|2020-12-22 08:25:00|321.59|321.44|321.54|321.39|321.64|321.49|321.34|321.19|106
1608625800000|2020-12-22 08:30:00|321.59|321.44|322.04|321.84|322.04|321.89|321.59|321.44|326
1608626100000|2020-12-22 08:35:00|321.99|321.89|321.79|321.64|322.04|321.89|321.79|321.64|245
1608626400000|2020-12-22 08:40:00|321.74|321.54|321.69|321.54|321.79|321.59|321.54|321.39|353
1608626700000|2020-12-22 08:45:00|321.74|321.59|321.94|321.79|322.04|321.89|321.69|321.54|292
1608627000000|2020-12-22 08:50:00|321.99|321.84|322.14|321.94|322.24|322.09|321.99|321.84|280
1608627300000|2020-12-22 08:55:00|322.09|321.99|322.04|321.84|322.14|321.99|321.74|321.59|391
1608627600000|2020-12-22 09:00:00|322.09|321.89|322.39|322.24|322.54|322.39|322.09|321.89|1106
1608627900000|2020-12-22 09:05:00|322.44|322.19|322.79|322.64|322.79|322.64|322.34|322.19|389
1608628200000|2020-12-22 09:10:00|322.84|322.69|322.84|322.69|322.94|322.79|322.84|322.59|159
1608628500000|2020-12-22 09:15:00|322.89|322.74|322.69|322.49|322.94|322.79|322.64|322.49|179
1608628800000|2020-12-22 09:20:00|323.09|322.39|322.99|322.39|323.09|322.49|322.99|322.39|0
1608629100000|2020-12-22 09:25:00|323.09|322.49|322.99|322.39|323.09|322.49|322.99|322.39|2
1608629400000|2020-12-22 09:30:00|322.89|322.29|322.89|322.29|322.99|322.39|322.89|322.29|0
1608629700000|2020-12-22 09:35:00|322.99|322.39|323.09|322.49|323.09|322.49|322.89|322.29|0
1608630000000|2020-12-22 09:40:00|322.99|322.39|322.99|322.39|322.99|322.39|322.99|322.39|0
1608630300000|2020-12-22 09:45:00|322.89|322.29|322.99|322.39|322.99|322.39|322.79|322.19|0
1608630600000|2020-12-22 09:50:00|322.49|322.19|322.34|322.09|322.64|322.44|322.34|322.09|19
1608630900000|2020-12-22 09:55:00|322.39|322.14|322.29|322.09|322.54|322.29|322.24|322.09|18
1608631200000|2020-12-22 10:00:00|322.24|322.14|322.29|322.09|322.39|322.19|322.14|321.99|29
1608631500000|2020-12-22 10:05:00|322.24|322.04|322.44|322.29|322.49|322.34|322.19|321.99|20
1608631800000|2020-12-22 10:10:00|322.49|322.34|322.64|322.44|322.64|322.44|322.39|322.19|10
1608632100000|2020-12-22 10:15:00|322.59|322.39|322.64|322.44|322.64|322.49|322.59|322.39|4
1608632400000|2020-12-22 10:20:00|322.59|322.39|322.49|322.29|322.64|322.44|322.44|322.24|8
1608632700000|2020-12-22 10:25:00|322.44|322.34|322.54|322.34|322.64|322.44|322.39|322.19|15
1608633000000|2020-12-22 10:30:00|322.59|322.39|322.49|322.29|322.59|322.39|322.44|322.24|1
1608633300000|2020-12-22 10:35:00|322.54|322.34|322.49|322.34|322.54|322.39|322.49|322.29|6
1608633600000|2020-12-22 10:40:00|322.54|322.39|322.54|322.39|322.54|322.39|322.54|322.39|5
1608633900000|2020-12-22 10:45:00|322.59|322.44|322.64|322.44|322.84|322.59|322.34|322.19|34
1608634200000|2020-12-22 10:50:00|322.69|322.49|322.54|322.34|322.79|322.54|322.39|322.24|11
1608634500000|2020-12-22 10:55:00|322.49|322.29|322.74|322.54|322.74|322.54|322.49|322.29|17
1608634800000|2020-12-22 11:00:00|322.69|322.49|322.64|322.44|322.69|322.49|322.59|322.44|13
1608635100000|2020-12-22 11:05:00|322.69|322.49|322.59|322.44|322.69|322.49|322.59|322.39|0
1608635400000|2020-12-22 11:10:00|322.64|322.49|322.64|322.44|322.64|322.49|322.59|322.39|3
1608635700000|2020-12-22 11:15:00|322.59|322.49|322.79|322.59|322.79|322.64|322.59|322.49|7
1608636000000|2020-12-22 11:20:00|322.84|322.64|322.84|322.64|322.84|322.69|322.74|322.54|4
1608636300000|2020-12-22 11:25:00|322.79|322.59|322.74|322.54|322.84|322.59|322.69|322.54|2
1608636600000|2020-12-22 11:30:00|322.69|322.49|322.69|322.49|322.74|322.49|322.64|322.44|0
1608636900000|2020-12-22 11:35:00|322.64|322.44|322.49|322.34|322.69|322.49|322.49|322.34|3
1608637200000|2020-12-22 11:40:00|322.54|322.39|322.64|322.44|322.64|322.49|322.54|322.39|3
1608637500000|2020-12-22 11:45:00|322.59|322.39|322.59|322.44|322.64|322.44|322.49|322.34|1
1608637800000|2020-12-22 11:50:00|322.54|322.39|322.59|322.44|322.64|322.44|322.54|322.34|2
1608638100000|2020-12-22 11:55:00|322.64|322.39|322.64|322.49|322.64|322.49|322.49|322.34|7
1608638400000|2020-12-22 12:00:00|322.69|322.44|322.69|322.49|322.69|322.54|322.64|322.44|14
1608638700000|2020-12-22 12:05:00|322.64|322.54|322.79|322.64|322.84|322.69|322.64|322.49|19
1608639000000|2020-12-22 12:10:00|322.84|322.69|322.84|322.64|322.84|322.69|322.79|322.59|3
1608639300000|2020-12-22 12:15:00|322.79|322.69|322.79|322.59|322.84|322.69|322.79|322.59|1
1608639600000|2020-12-22 12:20:00|322.74|322.64|322.74|322.59|322.79|322.64|322.74|322.54|1
1608639900000|2020-12-22 12:25:00||322.54||322.54||322.59||322.54|0
1608640200000|2020-12-22 12:30:00|322.79|322.59|322.74|322.59|322.79|322.59|322.69|322.54|2
1608640500000|2020-12-22 12:35:00|322.79|322.54|322.84|322.64|322.84|322.69|322.79|322.54|5
1608640800000|2020-12-22 12:40:00|322.79|322.69|322.94|322.74|322.94|322.74|322.79|322.64|1
1608641100000|2020-12-22 12:45:00|322.89|322.69|322.84|322.69|322.94|322.74|322.84|322.69|8
1608641400000|2020-12-22 12:50:00|322.89|322.64|322.94|322.69|322.94|322.69|322.84|322.64|1
1608641700000|2020-12-22 12:55:00|322.89|322.64|322.79|322.54|322.94|322.69|322.69|322.54|7
1608642000000|2020-12-22 13:00:00|322.84|322.59|322.89|322.64|322.89|322.69|322.84|322.54|1
1608642300000|2020-12-22 13:05:00|322.84|322.69|322.89|322.69|322.89|322.69|322.79|322.59|1
1608642600000|2020-12-22 13:10:00|322.94|322.74|322.94|322.74|322.94|322.74|322.89|322.74|0
1608642900000|2020-12-22 13:15:00|322.89|322.79|322.94|322.79|322.94|322.79|322.89|322.74|6
1608643200000|2020-12-22 13:20:00|322.99|322.74|322.94|322.79|322.99|322.79|322.89|322.74|5
1608643500000|2020-12-22 13:25:00|322.89|322.74|322.94|322.69|322.94|322.74|322.84|322.69|12
1608643800000|2020-12-22 13:30:00|322.89|322.74|322.94|322.79|322.99|322.79|322.84|322.69|28
1608644100000|2020-12-22 13:35:00|322.89|322.74|322.99|322.84|323.04|322.89|322.89|322.74|10
1608644400000|2020-12-22 13:40:00|323.04|322.79|322.94|322.79|323.04|322.84|322.94|322.79|7
1608644700000|2020-12-22 13:45:00|322.89|322.74|322.89|322.74|322.89|322.74|322.84|322.69|15
1608645000000|2020-12-22 13:50:00|322.84|322.69|322.89|322.74|322.89|322.74|322.84|322.69|19
1608645300000|2020-12-22 13:55:00|322.94|322.79|322.79|322.64|322.94|322.79|322.79|322.64|25
1608645600000|2020-12-22 14:00:00|322.74|322.59|322.84|322.69|322.89|322.74|322.69|322.54|54
1608645900000|2020-12-22 14:05:00|322.89|322.74|322.79|322.64|322.89|322.74|322.74|322.59|20
1608646200000|2020-12-22 14:10:00|322.74|322.59|322.74|322.59|322.74|322.64|322.69|322.54|19
1608646500000|2020-12-22 14:15:00|322.69|322.54|322.74|322.54|322.74|322.59|322.64|322.44|63
1608646800000|2020-12-22 14:20:00|322.69|322.59|322.79|322.64|322.84|322.69|322.69|322.59|29
1608647100000|2020-12-22 14:25:00|322.74|322.59|322.54|322.34|322.79|322.59|322.49|322.29|56
1608647400000|2020-12-22 14:30:00|322.59|322.39|322.34|322.14|322.69|322.49|322.19|321.99|114
1608647700000|2020-12-22 14:35:00|322.29|322.09|322.44|322.29|322.54|322.39|322.24|322.09|61
1608648000000|2020-12-22 14:40:00|322.39|322.24|322.29|322.14|322.44|322.29|322.29|322.14|35
1608648300000|2020-12-22 14:45:00|322.24|322.09|322.49|322.29|322.59|322.44|322.24|322.09|57
1608648600000|2020-12-22 14:50:00|322.44|322.24|322.44|322.29|322.49|322.34|322.29|322.09|65
1608648900000|2020-12-22 14:55:00|322.39|322.24|322.39|322.19|322.44|322.24|322.29|322.14|40
1608649200000|2020-12-22 15:00:00|322.34|322.24|322.24|322.04|322.54|322.34|322.19|321.99|95
1608649500000|2020-12-22 15:05:00|322.19|322.09|322.49|322.29|322.64|322.44|322.19|322.04|38
1608649800000|2020-12-22 15:10:00|322.44|322.34|321.94|321.74|322.49|322.34|321.94|321.74|9
1608650100000|2020-12-22 15:15:00|321.99|321.79|322.24|322.09|322.39|322.19|321.99|321.74|13
1608650400000|2020-12-22 15:20:00|322.29|322.04|322.39|322.19|322.39|322.19|322.24|322.04|8
1608650700000|2020-12-22 15:25:00|322.34|322.14|322.49|322.34|322.49|322.34|322.29|322.14|15
1608651000000|2020-12-22 15:30:00|322.44|322.29|322.54|322.39|322.59|322.39|322.44|322.29|14
1608651300000|2020-12-22 15:35:00|322.59|322.44|322.64|322.49|322.64|322.49|322.54|322.39|25
1608651600000|2020-12-22 15:40:00|322.69|322.54|322.44|322.24|322.74|322.54|322.39|322.24|23
1608651900000|2020-12-22 15:45:00|322.39|322.29|322.29|322.14|322.44|322.29|322.29|322.09|76
1608652200000|2020-12-22 15:50:00|322.24|322.09|322.24|322.04|322.29|322.09|322.14|321.99|2
1608652500000|2020-12-22 15:55:00|322.19|321.99|322.24|322.04|322.29|322.09|322.09|321.94|16
1608652800000|2020-12-22 16:00:00|322.19|322.09|322.19|322.04|322.19|322.09|322.09|321.94|16
1608653100000|2020-12-22 16:05:00|322.24|321.99|322.44|322.24|322.44|322.29|322.19|321.99|30
1608653400000|2020-12-22 16:10:00|322.49|322.29|322.49|322.34|322.54|322.34|322.39|322.24|47
1608653700000|2020-12-22 16:15:00|322.54|322.39|322.74|322.54|322.74|322.59|322.54|322.39|48
1608654000000|2020-12-22 16:20:00|322.69|322.59|322.54|322.34|322.69|322.59|322.44|322.24|13
1608654300000|2020-12-22 16:25:00|322.49|322.39|322.44|322.19|322.59|322.39|322.39|322.19|23
1608654600000|2020-12-22 16:30:00|322.39|322.24|322.19|321.99|322.39|322.29|322.04|321.89|24
1608654900000|2020-12-22 16:35:00|322.14|321.94|322.04|321.84|322.19|321.94|321.94|321.69|30
1608655200000|2020-12-22 16:40:00|322.09|321.89|321.94|321.69|322.09|321.94|321.74|321.54|16
1608655500000|2020-12-22 16:45:00|321.89|321.74|322.14|321.94|322.19|321.99|321.84|321.64|7
1608655800000|2020-12-22 16:50:00|322.09|321.89|322.14|321.94|322.14|321.94|321.99|321.79|73
1608656100000|2020-12-22 16:55:00|322.09|321.99|322.29|322.09|322.34|322.19|322.09|321.94|12
1608656400000|2020-12-22 17:00:00|322.34|322.14|322.29|322.14|322.39|322.19|322.29|322.09|18
1608656700000|2020-12-22 17:05:00|322.24|322.09|322.09|321.94|322.24|322.09|322.09|321.94|21
1608657000000|2020-12-22 17:10:00|322.14|321.99|322.34|322.19|322.34|322.19|322.09|321.94|26
1608657300000|2020-12-22 17:15:00|322.29|322.14|322.34|322.14|322.39|322.19|322.24|322.09|10
1608657600000|2020-12-22 17:20:00|322.29|322.19|322.29|322.09|322.34|322.19|322.24|322.09|6
1608657900000|2020-12-22 17:25:00|322.24|322.04|322.14|321.99|322.24|322.09|322.14|321.99|3
1608658200000|2020-12-22 17:30:00|322.19|322.04|322.24|322.04|322.24|322.04|322.14|321.99|5
1608658500000|2020-12-22 17:35:00|322.19|322.09|322.29|322.09|322.39|322.19|322.19|321.99|8
1608658800000|2020-12-22 17:40:00|322.24|322.14|322.39|322.19|322.39|322.19|322.24|322.04|5
1608659100000|2020-12-22 17:45:00|322.34|322.24|322.34|322.19|322.39|322.24|322.34|322.14|17
1608659400000|2020-12-22 17:50:00|322.39|322.24|322.34|322.14|322.44|322.24|322.34|322.14|2
1608659700000|2020-12-22 17:55:00|322.39|322.19|322.34|322.14|322.39|322.19|322.29|322.09|8
1608660000000|2020-12-22 18:00:00|322.39|322.19|322.44|322.19|322.49|322.19|322.29|321.99|24
1608660300000|2020-12-22 18:05:00|322.39|322.24|322.44|322.24|322.44|322.24|322.39|322.24|0
1608660600000|2020-12-22 18:10:00|322.49|322.29|322.44|322.29|322.49|322.34|322.44|322.24|11
1608660900000|2020-12-22 18:15:00|322.49|322.34|322.49|322.29|322.54|322.39|322.44|322.24|9
1608661200000|2020-12-22 18:20:00|322.54|322.34|322.54|322.39|322.59|322.39|322.49|322.29|4
1608661500000|2020-12-22 18:25:00|322.49|322.34|322.44|322.24|322.49|322.34|322.44|322.24|16
1608661800000|2020-12-22 18:30:00|322.49|322.29|322.49|322.34|322.54|322.34|322.49|322.29|4
1608662100000|2020-12-22 18:35:00|322.44|322.29|322.49|322.29|322.54|322.34|322.44|322.24|9
1608662400000|2020-12-22 18:40:00|322.44|322.24|322.34|322.14|322.44|322.24|322.34|322.14|0
1608662700000|2020-12-22 18:45:00|322.39|322.19|322.29|322.09|322.44|322.19|322.29|322.09|1
1608663000000|2020-12-22 18:50:00|322.34|322.14|322.44|322.24|322.44|322.29|322.29|322.09|13
1608663300000|2020-12-22 18:55:00|322.39|322.29|322.29|322.09|322.39|322.29|322.24|322.04|3
1608663600000|2020-12-22 19:00:00|322.34|322.14|322.34|322.14|322.39|322.14|322.29|322.09|0
1608663900000|2020-12-22 19:05:00|322.39|322.19|322.29|322.14|322.39|322.19|322.29|322.14|3
1608664200000|2020-12-22 19:10:00|322.34|322.09|322.34|322.14|322.34|322.14|322.24|322.04|7
1608664500000|2020-12-22 19:15:00|322.29|322.19|322.39|322.19|322.39|322.19|322.29|322.19|0
1608664800000|2020-12-22 19:20:00|322.34|322.14|322.29|322.14|322.39|322.14|322.24|322.04|6
1608665100000|2020-12-22 19:25:00|322.24|322.09|322.24|322.04|322.29|322.14|322.19|322.04|11
1608665400000|2020-12-22 19:30:00|322.19||322.24||322.24||322.19||0
1608665700000|2020-12-22 19:35:00|322.19|321.99|322.09|321.94|322.19|321.99|322.04|321.89|8
1608666000000|2020-12-22 19:40:00|322.14|321.89|322.09|321.94|322.19|321.99|322.04|321.89|8
1608666300000|2020-12-22 19:45:00|322.14|321.89|322.24|322.04|322.24|322.09|322.04|321.84|12
1608666600000|2020-12-22 19:50:00|322.29|322.09|322.19|321.99|322.29|322.14|322.19|321.99|1
1608666900000|2020-12-22 19:55:00|322.24|322.04|322.29|322.09|322.34|322.14|322.24|321.99|9
1608667200000|2020-12-22 20:00:00|322.34|322.14|322.39|322.14|322.39|322.19|322.29|322.09|9
1608667500000|2020-12-22 20:05:00|322.34|322.09|322.14|321.94|322.39|322.09|322.14|321.94|0
1608667800000|2020-12-22 20:10:00|322.19|321.84|322.19|321.94|322.24|322.04|322.04|321.84|2
1608668100000|2020-12-22 20:15:00|322.14|321.99|322.14|321.94|322.19|322.04|322.09|321.89|5
1608668400000|2020-12-22 20:20:00|322.09|321.89|322.09|321.89|322.19|321.99|322.09|321.89|0
1608668700000|2020-12-22 20:25:00|322.14|321.94|322.04|321.84|322.14|321.94|321.99|321.79|5
1608669000000|2020-12-22 20:30:00|321.99|321.79|322.14|321.94|322.14|321.99|321.94|321.74|5
1608669300000|2020-12-22 20:35:00|322.09|321.89|321.99|321.79|322.14|321.94|321.94|321.79|1
1608669600000|2020-12-22 20:40:00|321.94|321.74|322.04|321.84|322.14|321.94|321.94|321.74|10
1608669900000|2020-12-22 20:45:00|321.94|321.69|322.04|321.89|322.29|322.09|321.94|321.64|195
1608670200000|2020-12-22 20:50:00|321.99|321.84|322.04|321.89|322.24|321.99|321.89|321.64|163
1608670500000|2020-12-22 20:55:00|322.14|321.94|321.99|321.64|322.24|321.99|321.89|321.64|157
1608670800000|2020-12-22 21:00:00|322.09|321.69|321.99|321.79|322.29|321.94|321.89|321.64|205
1608671100000|2020-12-22 21:05:00|322.09|321.84|322.09|321.84|322.14|321.89|321.89|321.64|173
1608671400000|2020-12-22 21:10:00|322.04|321.79|322.19|321.59|322.19|321.84|321.89|321.49|27
1608672600000|2020-12-22 21:30:00|322.29|321.69|322.29|321.69|322.29|321.69|322.19|321.59|0
1608672900000|2020-12-22 21:35:00|322.19|321.59|322.19|321.59|322.29|321.69|322.19|321.59|0
1608673200000|2020-12-22 21:40:00|322.29|321.69|322.29|321.69|322.29|321.69|322.29|321.69|0
1608673500000|2020-12-22 21:45:00|322.19|321.59|322.19|321.59|322.29|321.69|322.19|321.59|0
1608674100000|2020-12-22 21:55:00|322.09|321.49|322.09|321.49|322.19|321.59|322.09|321.49|0
1608678000000|2020-12-22 23:00:00|322.19|321.59|322.19|321.59|322.19|321.59|322.09|321.49|0
1608678600000|2020-12-22 23:10:00|322.29|321.69|322.29|321.69|322.29|321.69|322.19|321.59|0
1608678900000|2020-12-22 23:15:00|322.19|321.59|322.29|321.69|322.29|321.69|322.19|321.59|0
1608679800000|2020-12-22 23:30:00|322.19|321.59|322.19|321.59|322.29|321.69|322.19|321.59|0
1608680100000|2020-12-22 23:35:00|322.29|321.69|322.39|321.79|322.39|321.79|322.29|321.69|0
1608680400000|2020-12-22 23:40:00|322.29|321.69|322.39|321.79|322.39|321.79|322.29|321.69|0
1608680700000|2020-12-22 23:45:00|322.49|321.89|322.49|321.89|322.49|321.89|322.39|321.79|0
1608681000000|2020-12-22 23:50:00|322.59|321.99|322.59|321.99|322.59|321.99|322.49|321.89|0
1608681600000|2020-12-23 00:00:00|322.69|322.09|322.6|322|322.7|322.1|322.59|321.99|0
1608681900000|2020-12-23 00:05:00|322.5|321.9|322.5|321.9|322.6|322|322.5|321.9|0
1608682200000|2020-12-23 00:10:00|322.6|322|322.5|321.9|322.6|322|322.5|321.9|0
1608682500000|2020-12-23 00:15:00|322.6|322|322.6|322|322.7|322.1|322.6|322|0
1608682800000|2020-12-23 00:20:00|322.5|321.9|322.3|321.7|322.6|322|322.2|321.6|0
1608683100000|2020-12-23 00:25:00|322.4|321.8|322.2|321.6|322.5|321.9|322.2|321.6|0
1608683400000|2020-12-23 00:30:00|322.95|322.55|322.3|322.1|322.95|322.8|322.25|322.05|307
1608683700000|2020-12-23 00:35:00|322.35|322.05|322.05|321.85|322.35|322.05|321.95|321.75|82
1608684000000|2020-12-23 00:40:00|322|321.9|321.35|321.15|322.2|322.05|321.3|321.1|155
1608684300000|2020-12-23 00:45:00|321.3|321.3|321.7|321.55|321.95|321.75|321.3|321.3|144
1608684600000|2020-12-23 00:50:00|321.75|321.5|321.35|321.15|321.8|321.65|321.25|321.1|117
1608684900000|2020-12-23 00:55:00|321.3|321.2|320.9|320.7|321.45|321.3|320.65|320.5|250
1608685200000|2020-12-23 01:00:00|320.85|320.65|320.05|319.9|320.85|320.7|319.55|319.4|4778
1608685500000|2020-12-23 01:05:00|320|319.85|320.1|319.9|320.4|320.25|319.95|319.75|960
1608685800000|2020-12-23 01:10:00|320.05|319.85|320.05|319.85|320.1|319.95|319.7|319.55|334
1608686100000|2020-12-23 01:15:00|320.1|319.9|320.5|320.35|320.55|320.35|320.1|319.9|377
1608686400000|2020-12-23 01:20:00|320.45|320.3|320.45|320.25|320.5|320.35|320|319.8|476
1608686700000|2020-12-23 01:25:00|320.4|320.3|320.95|320.8|321|320.85|320.4|320.25|412
1608687000000|2020-12-23 01:30:00|320.9|320.75|320.75|320.6|321.2|321.05|320.4|320.2|2135
1608687300000|2020-12-23 01:35:00|320.8|320.55|321.1|320.95|321.25|321.1|320.45|320.3|341
1608687600000|2020-12-23 01:40:00|321.05|320.9|321.25|321.1|321.35|321.2|321|320.85|265
1608687900000|2020-12-23 01:45:00|321.3|321.15|321.35|321.15|321.55|321.35|321.1|320.95|213
1608688200000|2020-12-23 01:50:00|321.4|321.2|321.3|321.15|321.5|321.35|321.15|320.95|173
1608688500000|2020-12-23 01:55:00|321.35|321.1|321|320.85|321.45|321.25|321|320.85|240
1608688800000|2020-12-23 02:00:00|321.05|320.8|321.25|321.1|321.25|321.1|320.85|320.7|233
1608689100000|2020-12-23 02:05:00|321.2|321.05|321.5|321.3|321.5|321.35|321.1|320.9|326
1608689400000|2020-12-23 02:10:00|321.45|321.25|321.85|321.65|321.85|321.7|321.45|321.25|2676
1608689700000|2020-12-23 02:15:00|321.8|321.6|321.85|321.7|321.85|321.7|321.6|321.45|363
1608690000000|2020-12-23 02:20:00|321.95|321.8|321.85|321.7|322|321.85|321.8|321.65|1563
1608690300000|2020-12-23 02:25:00|321.9|321.75|321.75|321.6|321.9|321.75|321.3|321.15|578
1608690600000|2020-12-23 02:30:00|321.8|321.65|322.25|322.1|322.25|322.1|321.75|321.6|279
1608690900000|2020-12-23 02:35:00|322.3|322.15|322.1|321.9|322.45|322.25|322|321.8|299
1608691200000|2020-12-23 02:40:00|322.15|321.95|321.8|321.65|322.15|322|321.8|321.65|226
1608691500000|2020-12-23 02:45:00|321.85|321.6|321.65|321.5|321.85|321.65|321.25|321.05|353
1608691800000|2020-12-23 02:50:00|321.6|321.45|321.85|321.7|321.9|321.7|321.55|321.4|289
1608692100000|2020-12-23 02:55:00|321.9|321.65|321.9|321.75|322|321.85|321.8|321.65|141
1608692400000|2020-12-23 03:00:00|321.85|321.7|321.85|321.7|321.9|321.75|321.7|321.55|172
1608692700000|2020-12-23 03:05:00|321.9|321.75|322.05|321.9|322.15|322|321.85|321.7|150
1608693000000|2020-12-23 03:10:00|322.1|321.85|322.15|321.95|322.15|322|321.9|321.75|131
1608693300000|2020-12-23 03:15:00|322.2|322|322|321.8|322.25|322.05|321.8|321.65|264
1608693600000|2020-12-23 03:20:00|321.95|321.85|322|321.85|322|321.85|321.7|321.55|129
1608693900000|2020-12-23 03:25:00|322.05|321.9|322.35|322.2|322.35|322.2|322.05|321.85|431
1608694200000|2020-12-23 03:30:00|322.3|322.15|322.4|322.2|322.4|322.25|322.2|322.05|229
1608694500000|2020-12-23 03:35:00|322.45|322.25|322.45|322.25|322.6|322.4|322.4|322.2|213
1608694800000|2020-12-23 03:40:00|322.5|322.3|322.1|321.95|322.5|322.3|322.1|321.95|197
1608695100000|2020-12-23 03:45:00|322.15|322|322.5|322.3|322.5|322.3|322.1|321.95|163
1608695400000|2020-12-23 03:50:00|322.55|322.35|322.45|322.3|322.65|322.5|322.4|322.25|174
1608695700000|2020-12-23 03:55:00|322.4|322.25|322.55|322.35|322.6|322.4|322.4|322.25|92
1608696000000|2020-12-23 04:00:00|322.6|322.4|322.75|322.6|322.85|322.7|322.5|322.35|171
1608696300000|2020-12-23 04:05:00|322.8|322.65|323.05|322.9|323.05|322.9|322.8|322.6|144
1608696600000|2020-12-23 04:10:00|323.1|322.95|323|322.85|323.15|323|323|322.8|197
1608696900000|2020-12-23 04:15:00|323.05|322.8|323.05|322.9|323.15|323|323.05|322.8|144
1608697200000|2020-12-23 04:20:00|323.1|322.95|322.85|322.65|323.1|322.95|322.75|322.6|153
1608697500000|2020-12-23 04:25:00|322.8|322.6|322.9|322.75|322.95|322.75|322.75|322.6|2339
1608697800000|2020-12-23 04:30:00|322.95|322.8|322.9|322.75|323.05|322.85|322.85|322.65|599
1608698100000|2020-12-23 04:35:00|322.85|322.7|322.8|322.6|322.9|322.75|322.75|322.6|163
1608698400000|2020-12-23 04:40:00|322.75|322.65|322.7|322.55|322.8|322.65|322.65|322.45|113
1608698700000|2020-12-23 04:45:00|322.75|322.5|322.8|322.65|322.85|322.7|322.65|322.5|116
1608699000000|2020-12-23 04:50:00|322.85|322.7|322.9|322.75|322.95|322.8|322.85|322.7|72
1608699300000|2020-12-23 04:55:00|322.85|322.7|322.75|322.6|322.9|322.7|322.65|322.5|130
1608699600000|2020-12-23 05:00:00|322.7|322.55|322.95|322.75|322.95|322.8|322.6|322.45|273
1608699900000|2020-12-23 05:05:00|322.9|322.8|323.2|323|323.2|323.05|322.8|322.6|212
1608700200000|2020-12-23 05:10:00|323.15|323.05|323.3|323.15|323.3|323.15|323.15|322.95|731
1608700500000|2020-12-23 05:15:00|323.35|323.2|323.25|323.1|323.4|323.25|323.2|323.05|682
1608700800000|2020-12-23 05:20:00|323.3|323.15|322.95|322.75|323.3|323.15|322.85|322.65|283
1608701100000|2020-12-23 05:25:00|323|322.8|323|322.85|323.2|323.05|322.95|322.75|686
1608701400000|2020-12-23 05:30:00|323.05|322.9|323|322.8|323.2|323|322.95|322.8|175
1608701700000|2020-12-23 05:35:00|323.05|322.85|322.95|322.75|323.15|323|322.95|322.75|74
1608702000000|2020-12-23 05:40:00|322.9|322.8|322.9|322.7|322.95|322.8|322.85|322.7|67
1608702300000|2020-12-23 05:45:00|322.85|322.75|322.95|322.75|323.05|322.85|322.8|322.65|171
1608702600000|2020-12-23 05:50:00|323|322.8|322.85|322.65|323|322.85|322.8|322.65|69
1608702900000|2020-12-23 05:55:00|322.8|322.6|322.95|322.75|323.05|322.9|322.8|322.6|117
1608703200000|2020-12-23 06:00:00|322.9|322.7|323.15|322.95|323.15|323|322.85|322.7|85
1608703500000|2020-12-23 06:05:00|323.2|323|323|322.85|323.2|323.05|323|322.85|146
1608703800000|2020-12-23 06:10:00|322.95|322.8|323|322.8|323|322.85|322.85|322.7|125
1608704100000|2020-12-23 06:15:00|322.95|322.85|322.95|322.8|323.05|322.9|322.85|322.7|71
1608704400000|2020-12-23 06:20:00|322.9|322.75|322.95|322.75|323.05|322.85|322.8|322.65|77
1608704700000|2020-12-23 06:25:00|322.9|322.8|322.8|322.65|322.95|322.8|322.8|322.6|91
1608705000000|2020-12-23 06:30:00|322.85|322.7|322.65|322.45|322.85|322.7|322.55|322.35|3050
1608705300000|2020-12-23 06:35:00|322.7|322.5|322.65|322.5|322.75|322.6|322.55|322.4|235
1608705600000|2020-12-23 06:40:00|322.7|322.55|322.55|322.35|322.7|322.55|322.45|322.3|184
1608705900000|2020-12-23 06:45:00|322.6|322.4|322.65|322.45|322.65|322.5|322.6|322.4|159
1608706200000|2020-12-23 06:50:00|322.6|322.5|322.6|322.4|322.6|322.5|322.5|322.3|233
1608706500000|2020-12-23 06:55:00|322.55|322.45|322.6|322.45|322.7|322.55|322.5|322.35|251
1608706800000|2020-12-23 07:00:00|322.65|322.5|322.65|322.5|322.85|322.7|322.6|322.45|227
1608707100000|2020-12-23 07:05:00|322.7|322.55|322.65|322.45|322.75|322.55|322.6|322.45|221
1608707400000|2020-12-23 07:10:00|322.7|322.5|322.95|322.8|323.05|322.9|322.7|322.5|211
1608707700000|2020-12-23 07:15:00|322.9|322.75|322.9|322.7|323|322.85|322.8|322.65|227
1608708000000|2020-12-23 07:20:00|322.85|322.75|322.95|322.75|322.95|322.75|322.8|322.6|470
1608708300000|2020-12-23 07:25:00|322.9|322.8|323.05|322.9|323.2|323.05|322.9|322.75|301
1608708600000|2020-12-23 07:30:00|323.1|322.95|323.2|323|323.25|323.1|323.1|322.95|375
1608708900000|2020-12-23 07:35:00|323.15|323.05|323.2|323.05|323.2|323.05|323.1|322.95|139
1608709200000|2020-12-23 07:40:00|323.15|323|323.2|323.05|323.2|323.05|323.05|322.85|181
1608709500000|2020-12-23 07:45:00|323.25|323.1|323.5|323.35|323.55|323.4|323.25|323.1|245
1608709800000|2020-12-23 07:50:00|323.55|323.4|323.6|323.4|323.7|323.55|323.35|323.2|236
1608710100000|2020-12-23 07:55:00|323.55|323.45|323.45|323.3|323.6|323.45|323.3|323.1|201
1608710400000|2020-12-23 08:00:00|323.4|323.25|323.4|323.25|323.55|323.4|323.2|323.05|402
1608710700000|2020-12-23 08:05:00|323.45|323.3|323.55|323.35|323.6|323.45|323.35|323.2|1130
1608711000000|2020-12-23 08:10:00|323.65|323.4|323.5|323.35|323.65|323.5|323.45|323.25|914
1608711300000|2020-12-23 08:15:00|323.45|323.3|323.4|323.25|323.6|323.45|323.35|323.2|253
1608711600000|2020-12-23 08:20:00|323.35|323.2|323.5|323.35|323.6|323.45|323.35|323.15|210
1608711900000|2020-12-23 08:25:00|323.55|323.4|323.3|323.15|323.6|323.45|323.3|323.15|806
1608712200000|2020-12-23 08:30:00|323.35|323.2|323.1|322.95|323.35|323.2|323.05|322.9|1526
1608712500000|2020-12-23 08:35:00|323.15|323|323.05|322.85|323.25|323.1|323.05|322.85|350
1608712800000|2020-12-23 08:40:00|323.1|322.9|323.15|323|323.15|323|323|322.85|173
1608713100000|2020-12-23 08:45:00|323.2|323.05|323.1|322.9|323.25|323.1|323.05|322.9|149
1608713400000|2020-12-23 08:50:00|323.05|322.95|322.85|322.65|323.1|322.95|322.8|322.65|457
1608713700000|2020-12-23 08:55:00|322.9|322.7|322.85|322.7|323.05|322.9|322.85|322.65|193
1608714000000|2020-12-23 09:00:00|322.8|322.65|323.2|323.05|323.35|323.2|322.75|322.6|551
1608714300000|2020-12-23 09:05:00|323.15|322.95|323.3|323.1|323.3|323.1|323.15|322.95|118
1608714600000|2020-12-23 09:10:00|323.25|323.15|323.35|323.15|323.5|323.3|323.25|323.15|65
1608714900000|2020-12-23 09:15:00|323.4|323.2|323.5|323.35|323.5|323.35|323.4|323.2|41
1608715200000|2020-12-23 09:20:00|323.7|323.1|323.6|323|323.7|323.1|323.6|323|1
1608715500000|2020-12-23 09:25:00|323.5|322.9|323.6|323|323.6|323|323.5|322.9|15
1608715800000|2020-12-23 09:30:00|323.7|323.1|323.9|323.3|324|323.4|323.7|323.1|0
1608716100000|2020-12-23 09:35:00|324|323.4|323.9|323.3|324|323.4|323.9|323.3|0
1608716400000|2020-12-23 09:40:00|324|323.4|324|323.4|324|323.4|323.9|323.3|0
1608716700000|2020-12-23 09:45:00|323.9|323.3|323.9|323.3|324|323.4|323.9|323.3|0
1608717000000|2020-12-23 09:50:00|323.3|323|323.35|323.15|323.45|323.25|323.25|323|36
1608717300000|2020-12-23 09:55:00|323.3|323.1|323.3|323.1|323.35|323.15|323.3|323.1|1
1608717600000|2020-12-23 10:00:00|323.25|323.15|323.15|322.95|323.4|323.25|323.15|322.95|92
1608717900000|2020-12-23 10:05:00|323.2|323|323.3|323.1|323.3|323.15|323.2|323|0
1608718200000|2020-12-23 10:10:00|323.35|323.15|323.35|323.15|323.4|323.2|323.3|323.1|6
1608718500000|2020-12-23 10:15:00|323.4|323.2|323.25|323.05|323.45|323.25|323.2|323|15
1608718800000|2020-12-23 10:20:00|323.3|323.1|323.25|323.1|323.3|323.1|323.25|323.05|372
1608719100000|2020-12-23 10:25:00|323.2|323.05|323.25|323.1|323.25|323.1|323.2|323|58
1608719400000|2020-12-23 10:30:00|323.2|323.05|323.25|323.05|323.25|323.1|323.2|323|9
1608719700000|2020-12-23 10:35:00|323.2|323|323.25|323.1|323.25|323.1|323.15|322.95|72
1608720000000|2020-12-23 10:40:00|323.3|323.05|323.25|323.05|323.3|323.1|323.1|322.95|59
1608720300000|2020-12-23 10:45:00|323.2|323.1|323.2|323|323.25|323.1|323.1|322.95|103
1608720600000|2020-12-23 10:50:00|323.15|322.95|323.25|323.05|323.3|323.1|323.15|322.95|31
1608720900000|2020-12-23 10:55:00|323.3|323.1|323.2|323|323.35|323.1|323.2|323|4
1608721200000|2020-12-23 11:00:00|323.15|322.95|323.1|322.95|323.2|322.95|323.1|322.95|2
1608721500000|2020-12-23 11:05:00|323.15|322.9|323.2|323|323.2|323|323|322.8|15
1608721800000|2020-12-23 11:10:00|323.1|322.95|323.15|322.95|323.15|322.95|323.1|322.9|3
1608722100000|2020-12-23 11:15:00|323.1|323|323.1|322.9|323.1|323|323.1|322.85|2
1608722400000|2020-12-23 11:20:00|323.15|322.95|323.25|323.05|323.25|323.1|323.15|322.95|3
1608722700000|2020-12-23 11:25:00||323.1||323.05||323.1||323.05|0
1608723000000|2020-12-23 11:30:00|323.2|323|323.05|322.85|323.25|323.05|323.05|322.85|2
1608723300000|2020-12-23 11:35:00|323|322.8|323.05|322.85|323.05|322.85|322.95|322.8|0
1608723600000|2020-12-23 11:40:00|323|322.8|323.05|322.85|323.05|322.85|323|322.8|0
1608723900000|2020-12-23 11:45:00|323|322.8|323|322.8|323.05|322.85|322.95|322.75|6
1608724200000|2020-12-23 11:50:00|323.05|322.85|323.1|322.9|323.15|322.95|323.05|322.8|23
1608724500000|2020-12-23 11:55:00|323.05|322.95|323.15|323|323.2|323.05|323.05|322.9|13
1608724800000|2020-12-23 12:00:00|323.1|322.95|323.1|322.9|323.15|322.95|323.05|322.85|0
1608725100000|2020-12-23 12:05:00|323.05|322.85|323.05|322.9|323.15|322.95|323.05|322.85|5
1608725400000|2020-12-23 12:10:00|322.95|322.85|322.95|322.75|322.95|322.85|322.8|322.6|31
1608725700000|2020-12-23 12:15:00|322.9|322.8|322.95|322.7|322.95|322.8|322.9|322.7|7
1608726000000|2020-12-23 12:20:00|322.9|322.75|323|322.8|323.05|322.85|322.9|322.7|8
1608726300000|2020-12-23 12:25:00|322.95|322.75|322.9|322.7|322.95|322.75|322.85|322.65|2
1608726600000|2020-12-23 12:30:00||322.75||322.7||322.75||322.7|1
1608726900000|2020-12-23 12:35:00|322.95|322.75|322.9|322.7|322.95|322.8|322.9|322.7|14
1608727200000|2020-12-23 12:40:00|322.85|322.65|322.85|322.65|322.85|322.7|322.8|322.6|17
1608727500000|2020-12-23 12:45:00|322.8|322.7|322.95|322.75|322.95|322.75|322.8|322.7|0
1608727800000|2020-12-23 12:50:00|323|322.8|323.05|322.85|323.05|322.85|323|322.8|17
1608728100000|2020-12-23 12:55:00|323|322.8|323|322.8|323|322.8|323|322.8|0
1608728400000|2020-12-23 13:00:00|322.95|322.75|322.95|322.75|322.95|322.75|322.9|322.7|0
1608728700000|2020-12-23 13:05:00|323|322.8|322.85|322.65|323|322.8|322.85|322.65|9
1608729000000|2020-12-23 13:10:00|322.8|322.7|322.75|322.6|322.85|322.7|322.75|322.55|28
1608729300000|2020-12-23 13:15:00|322.65|322.55|322.65|322.45|322.7|322.6|322.65|322.45|37
1608729600000|2020-12-23 13:20:00|322.7|322.5|322.8|322.65|322.8|322.65|322.7|322.5|25
1608729900000|2020-12-23 13:25:00|322.85|322.6|322.8|322.65|322.85|322.7|322.8|322.55|2
1608730200000|2020-12-23 13:30:00|322.75|322.6|322.8|322.65|322.8|322.65|322.6|322.4|22
1608730500000|2020-12-23 13:35:00|322.85|322.7|323|322.8|323|322.85|322.85|322.7|549
1608730800000|2020-12-23 13:40:00|322.95|322.75|322.95|322.8|323|322.85|322.9|322.7|22
1608731100000|2020-12-23 13:45:00|323|322.85|323.05|322.9|323.1|322.95|323|322.8|21
1608731400000|2020-12-23 13:50:00|323|322.85|323|322.85|323.05|322.85|323|322.8|6
1608731700000|2020-12-23 13:55:00|322.95|322.8|322.95|322.8|323|322.85|322.95|322.8|21
1608732000000|2020-12-23 14:00:00|323|322.75|323|322.8|323|322.85|322.9|322.75|41
1608732300000|2020-12-23 14:05:00|322.95|322.85|322.95|322.8|322.95|322.85|322.95|322.8|6
1608732600000|2020-12-23 14:10:00|323|322.85|323.05|322.9|323.05|322.9|322.95|322.8|29
1608732900000|2020-12-23 14:15:00|323.1|322.95|323.1|322.95|323.2|323.05|323.1|322.9|20
1608733200000|2020-12-23 14:20:00|323.15|322.9|323.05|322.9|323.15|322.95|323|322.85|35
1608733500000|2020-12-23 14:25:00|323.1|322.95|323.15|323|323.2|323|323.1|322.95|616
1608733800000|2020-12-23 14:30:00|323.2|322.95|322.95|322.8|323.2|323.05|322.8|322.65|107
1608734100000|2020-12-23 14:35:00|323|322.85|323.05|322.9|323.15|323|322.9|322.75|157
1608734400000|2020-12-23 14:40:00|323.1|322.95|323.2|323.05|323.25|323.1|323.1|322.9|193
1608734700000|2020-12-23 14:45:00|323.25|323|323.2|323|323.25|323.05|322.9|322.7|86
1608735000000|2020-12-23 14:50:00|323.15|322.95|323.4|323.25|323.4|323.25|323.15|322.95|33
1608735300000|2020-12-23 14:55:00|323.35|323.2|323.4|323.1|323.55|323.35|323.15|323|30
1608735600000|2020-12-23 15:00:00|323.45|323.05|323.55|323.3|323.6|323.45|323.35|323.05|19
1608735900000|2020-12-23 15:05:00|323.65|323.5|323.4|323.2|323.85|323.65|323.35|323.2|125
1608736200000|2020-12-23 15:10:00|323.45|323.25|323.7|323.45|323.7|323.5|323.45|323.25|133
1608736500000|2020-12-23 15:15:00|323.75|323.5|323.65|323.5|323.8|323.6|323.45|323.25|41
1608736800000|2020-12-23 15:20:00|323.7|323.55|323.6|323.4|323.75|323.55|323.6|323.35|13
1608737100000|2020-12-23 15:25:00|323.55|323.45|323.7|323.45|323.7|323.5|323.55|323.45|8
1608737400000|2020-12-23 15:30:00|323.75|323.5|323.65|323.4|323.75|323.55|323.65|323.4|15
1608737700000|2020-12-23 15:35:00||323.45||323.4||323.5||323.4|11
1608738000000|2020-12-23 15:40:00|323.6|323.35|323.55|323.35|323.6|323.4|323.4|323.2|1
1608738300000|2020-12-23 15:45:00|323.6|323.4|323.6|323.4|323.7|323.55|323.55|323.35|0
1608738600000|2020-12-23 15:50:00|323.65|323.45|323.5|323.3|323.65|323.5|323.45|323.2|19
1608738900000|2020-12-23 15:55:00|323.55|323.35|323.65|323.45|323.65|323.5|323.45|323.25|0
1608739200000|2020-12-23 16:00:00|323.7|323.5|323.9|323.7|323.9|323.75|323.65|323.4|64
1608739500000|2020-12-23 16:05:00||323.75||323.65||323.75||323.6|17
1608739800000|2020-12-23 16:10:00||323.7||323.7||323.75||323.65|3
1608740100000|2020-12-23 16:15:00||323.65||323.7||323.75||323.65|0
1608740400000|2020-12-23 16:20:00||323.75||323.7||323.75||323.7|0
1608740700000|2020-12-23 16:25:00||323.75||323.7||323.75||323.7|0
1608741000000|2020-12-23 16:30:00||323.75||323.7||323.75||323.6|1
1608741300000|2020-12-23 16:35:00||323.65||323.7||323.7||323.65|6
1608741600000|2020-12-23 16:40:00||323.75||323.7||323.75||323.7|0
1608741900000|2020-12-23 16:45:00||323.75||323.7||323.75||323.7|2
1608742200000|2020-12-23 16:50:00|323.95|323.75|324.05|323.85|324.05|323.85|323.95|323.7|19
1608742500000|2020-12-23 16:55:00|324.15|323.9|324.2|324|324.25|324.1|324.15|323.9|38
1608742800000|2020-12-23 17:00:00||324.05||324||324.05||323.95|0
1608743100000|2020-12-23 17:05:00||323.95||323.95||323.95||323.95|0
1608743400000|2020-12-23 17:10:00|324.25|324|324.2|324.05|324.25|324.05|324.2|324|7
1608743700000|2020-12-23 17:15:00|324.15|324|324.15|323.95|324.15|324|324.15|323.9|1
1608744000000|2020-12-23 17:20:00||324||323.9||324||323.9|0
1608744300000|2020-12-23 17:25:00||323.95||323.95||323.95||323.9|1
1608744600000|2020-12-23 17:30:00||324||324||324||323.95|0
1608744900000|2020-12-23 17:35:00|||||||||61
1608745200000|2020-12-23 17:40:00||323.95||323.95||324||323.95|0
1608745500000|2020-12-23 17:45:00||324||323.95||324||323.95|0
1608745800000|2020-12-23 17:50:00||324||323.9||324||323.9|3
1608746100000|2020-12-23 17:55:00|324.1|323.95|324.1|323.95|324.1|323.95|324.05|323.85|21
1608746400000|2020-12-23 18:00:00|324|323.9|324.1|323.9|324.1|323.95|324|323.85|7
1608746700000|2020-12-23 18:05:00|324.15|323.95|324.25|324.1|324.25|324.1|324.15|323.9|16
1608747000000|2020-12-23 18:10:00|324.3|324.05|324.3|324.15|324.3|324.15|324.3|324.05|10
1608747300000|2020-12-23 18:15:00|324.25|324.1|324.3|324.05|324.3|324.15|324.25|324.05|2
1608747600000|2020-12-23 18:20:00||324.1||324.05||324.15||324.05|1
1608747900000|2020-12-23 18:25:00||324.1||324.15||324.15||324.1|0
1608748200000|2020-12-23 18:30:00||324.1||324.15||324.15||324.1|1
1608748500000|2020-12-23 18:35:00|324.25|324.1|324.25|324.1|324.25|324.1|324.25|324.05|5
1608748800000|2020-12-23 18:40:00|324.3|324.05|324.3|324.15|324.3|324.15|324.3|324.05|7
1608749100000|2020-12-23 18:45:00|324.35|324.2|324.35|324.2|324.35|324.2|324.3|324.15|8
1608749400000|2020-12-23 18:50:00||324.15||324.15||324.2||324.15|0
1608749700000|2020-12-23 18:55:00|324.3|324.05|324.25|324|324.35|324.05|324.25|324|8
1608750000000|2020-12-23 19:00:00|324.2|324.05|324.2|323.95|324.25|324.1|324.15|323.95|3
1608750300000|2020-12-23 19:05:00||324||324||324.05||323.95|0
1608750600000|2020-12-23 19:10:00|324.15|323.95|324.15|324|324.15|324|324.15|323.95|0
1608750900000|2020-12-23 19:15:00|324.1|323.95|324.05|323.9|324.1|324|324.05|323.85|0
1608751200000|2020-12-23 19:20:00||323.85||323.85||323.85||323.8|0
1608751500000|2020-12-23 19:25:00||323.8||323.85||323.85||323.8|0
1608751800000|2020-12-23 19:30:00|323.95|323.9|323.95|323.8|323.95|323.9|323.95|323.8|2
1608752400000|2020-12-23 19:40:00|324|323.85|324|323.8|324|323.85|324|323.8|8
1608752700000|2020-12-23 19:45:00|323.95||323.95||323.95||323.95||1
1608753000000|2020-12-23 19:50:00||323.75||323.75||323.8||323.75|2
1608753300000|2020-12-23 19:55:00||323.8||323.75||323.8||323.75|0
1608753900000|2020-12-23 20:05:00|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|1
1608754200000|2020-12-23 20:10:00|323.95|323.75|323.95|323.8|323.95|323.8|323.95|323.75|10
1608754500000|2020-12-23 20:15:00|324|323.85|324.05|323.9|324.05|323.9|324|323.85|12
1608754800000|2020-12-23 20:20:00|324|323.85|324.15|323.95|324.15|323.95|324|323.85|11
1608755100000|2020-12-23 20:25:00||324||323.9||324||323.9|1
1608755400000|2020-12-23 20:30:00|324.2|323.95|324.1|323.95|324.2|324.05|324.1|323.9|9
1608755700000|2020-12-23 20:35:00|324.15|324|324.05|323.9|324.15|324|324|323.85|2
1608756000000|2020-12-23 20:40:00|324.1|323.85|324.15|323.85|324.35|324.1|324.1|323.85|13
1608756300000|2020-12-23 20:45:00|324.1|323.8|324.2|323.85|324.35|324.15|324|323.7|110
1608756600000|2020-12-23 20:50:00|324.15|324.05|324.05|323.8|324.3|324.05|323.9|323.65|191
1608756900000|2020-12-23 20:55:00|323.95|323.85|324.15|323.85|324.25|324.1|323.95|323.75|102
1608757200000|2020-12-23 21:00:00|324.1|323.9|323.95|323.8|324.25|324.1|323.85|323.65|59
1608757500000|2020-12-23 21:05:00|324|323.75|324.05|323.85|324.15|323.9|323.85|323.7|137
1608757800000|2020-12-23 21:10:00|324.1|323.9|324.1|323.5|324.2|323.9|323.75|323.4|45
1608758400000|2020-12-23 21:20:00|324.2|323.6|324.2|323.6|324.2|323.6|324.1|323.5|0
1608758700000|2020-12-23 21:25:00|324.1|323.5|324.1|323.5|324.2|323.6|324.1|323.5|0
1608759000000|2020-12-23 21:30:00|324|323.4|324.2|323.6|324.2|323.6|324|323.4|0
1608759300000|2020-12-23 21:35:00|324.1|323.5|324.2|323.6|324.2|323.6|324.1|323.5|0
1608759600000|2020-12-23 21:40:00|324.3|323.7|324.3|323.7|324.3|323.7|324.2|323.6|0
1608759900000|2020-12-23 21:45:00|324.2|323.6|324.3|323.7|324.3|323.7|324.2|323.6|0
1608760200000|2020-12-23 21:50:00|324.2|323.6|324.2|323.6|324.3|323.7|324.2|323.6|0
1608760500000|2020-12-23 21:55:00|324.3|323.7|324.5|323.9|324.5|323.9|324.2|323.6|0
1608760800000|2020-12-23 22:00:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|0
1608762300000|2020-12-23 22:25:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|0
1608763800000|2020-12-23 22:50:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|0
1608764400000|2020-12-23 23:00:00|324.6|324|324.5|323.9|324.6|324|324.4|323.8|0
1608764700000|2020-12-23 23:05:00|324.4|323.8|324.4|323.8|324.5|323.9|324.4|323.8|0
1608765000000|2020-12-23 23:10:00|324.5|323.9|324.5|323.9|324.5|323.9|324.4|323.8|0
1608765300000|2020-12-23 23:15:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|0
1608765600000|2020-12-23 23:20:00|324.6|324|324.5|323.9|324.6|324|324.5|323.9|0
1608766200000|2020-12-23 23:30:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|0
1608766500000|2020-12-23 23:35:00|324.4|323.8|324.2|323.6|324.5|323.9|324.2|323.6|0
1608766800000|2020-12-23 23:40:00|324.1|323.5|324.2|323.6|324.2|323.6|324|323.4|0
1608767100000|2020-12-23 23:45:00|324.3|323.7|324.3|323.7|324.3|323.7|324.2|323.6|0
1608767400000|2020-12-23 23:50:00|324.4|323.8|324.3|323.7|324.4|323.8|324.3|323.7|0
1608768000000|2020-12-24 00:00:00|324.2|323.6|324.3|323.7|324.4|323.8|324.2|323.6|0
1608768600000|2020-12-24 00:10:00|324.4|323.8|324.3|323.7|324.4|323.8|324.3|323.7|0
1608768900000|2020-12-24 00:15:00|324.2|323.6|324.1|323.5|324.3|323.7|324.1|323.5|0
1608769200000|2020-12-24 00:20:00|324.2|323.6|324.1|323.5|324.2|323.6|324.1|323.5|0
1608769500000|2020-12-24 00:25:00|324.2|323.6|324.3|323.7|324.3|323.7|324.1|323.5|0
1608769800000|2020-12-24 00:30:00|324.35|324|324|323.85|324.35|324.1|323.8|323.5|165
1608770100000|2020-12-24 00:35:00|324.05|323.9|324.25|324.1|324.25|324.1|324|323.85|60
1608770400000|2020-12-24 00:40:00|324.2|324.05|323.85|323.65|324.3|324.1|323.8|323.6|75
1608770700000|2020-12-24 00:45:00|323.8|323.7|324.15|324|324.15|324|323.75|323.6|170
1608771000000|2020-12-24 00:50:00|324.1|323.95|324|323.85|324.25|324.05|323.5|323.35|144
1608771300000|2020-12-24 00:55:00|324.05|323.9|324.1|323.95|324.45|324.25|323.95|323.8|243
1608771600000|2020-12-24 01:00:00|323.95|323.8|323.85|323.65|324.15|324|323.35|323.2|608
1608771900000|2020-12-24 01:05:00|323.8|323.6|323.95|323.8|324.05|323.9|323.55|323.4|418
1608772200000|2020-12-24 01:10:00|324.05|323.9|324.15|324|324.45|324.25|324|323.85|400
1608772500000|2020-12-24 01:15:00|324.2|323.95|323.8|323.65|324.35|324.15|323.7|323.55|434
1608772800000|2020-12-24 01:20:00|323.75|323.6|323.65|323.5|323.8|323.65|323.5|323.35|290
1608773100000|2020-12-24 01:25:00|323.7|323.55|324.05|323.9|324.1|323.95|323.55|323.4|335
1608773400000|2020-12-24 01:30:00|324|323.85|323.65|323.45|324.1|323.9|323.2|323|329
1608773700000|2020-12-24 01:35:00|323.6|323.4|323.85|323.7|324.2|324.05|323.6|323.4|241
1608774000000|2020-12-24 01:40:00|323.8|323.65|324.15|324|324.15|324|323.7|323.55|783
1608774300000|2020-12-24 01:45:00|324.2|324.05|324.35|324.15|324.6|324.45|324.05|323.9|357
1608774600000|2020-12-24 01:50:00|324.3|324.2|324.1|323.9|324.5|324.3|324|323.85|171
1608774900000|2020-12-24 01:55:00|324.05|323.95|324.1|323.95|324.25|324.1|324|323.8|236
1608775200000|2020-12-24 02:00:00|324.15|323.9|323.9|323.7|324.15|324|323.85|323.7|171
1608775500000|2020-12-24 02:05:00|323.95|323.75|324.3|324.1|324.3|324.1|323.9|323.7|123
1608775800000|2020-12-24 02:10:00|324.25|324.05|324.45|324.25|324.45|324.3|324.2|324|226
1608776100000|2020-12-24 02:15:00|324.4|324.2|324.3|324.1|324.5|324.35|324.25|324.1|232
1608776400000|2020-12-24 02:20:00|324.25|324.15|324.55|324.35|324.75|324.6|324.2|324.05|424
1608776700000|2020-12-24 02:25:00|324.45|324.3|324.5|324.35|324.85|324.7|324.4|324.25|774
1608777000000|2020-12-24 02:30:00|324.45|324.3|324.4|324.2|324.65|324.5|324.2|324.05|325
1608777300000|2020-12-24 02:35:00|324.35|324.25|324.4|324.2|324.65|324.45|324.3|324.15|1506
1608777600000|2020-12-24 02:40:00|324.35|324.25|324.05|323.85|324.55|324.4|323.95|323.8|227
1608777900000|2020-12-24 02:45:00|324|323.8|324.3|324.15|324.35|324.2|323.95|323.8|254
1608778200000|2020-12-24 02:50:00|324.25|324.1|324.35|324.15|324.35|324.2|324.2|324|169
1608778500000|2020-12-24 02:55:00|324.4|324.2|324.55|324.35|324.55|324.4|324.25|324.1|265
1608778800000|2020-12-24 03:00:00|324.5|324.3|324.6|324.45|324.8|324.65|324.45|324.3|449
1608779100000|2020-12-24 03:05:00|324.65|324.5|324.6|324.45|324.8|324.6|324.55|324.35|204
1608779400000|2020-12-24 03:10:00|324.65|324.5|324.9|324.75|324.95|324.8|324.5|324.35|220
1608779700000|2020-12-24 03:15:00|324.85|324.7|325|324.8|325|324.85|324.85|324.7|215
1608780000000|2020-12-24 03:20:00|324.95|324.85|324.75|324.6|324.95|324.85|324.7|324.5|303
1608780300000|2020-12-24 03:25:00|324.7|324.55|324.7|324.55|324.75|324.55|324.35|324.2|178
1608780600000|2020-12-24 03:30:00|324.75|324.5|324.45|324.3|324.75|324.5|324.35|324.2|694
1608780900000|2020-12-24 03:35:00|324.5|324.35|324.6|324.4|324.6|324.45|324.35|324.2|107
1608781200000|2020-12-24 03:40:00|324.55|324.35|324.55|324.4|324.75|324.6|324.45|324.3|117
1608781500000|2020-12-24 03:45:00|324.5|324.35|324.55|324.4|324.6|324.45|324.5|324.35|184
1608781800000|2020-12-24 03:50:00|324.6|324.45|324.8|324.6|324.8|324.65|324.6|324.4|231
1608782100000|2020-12-24 03:55:00|324.75|324.55|324.7|324.5|324.85|324.65|324.55|324.4|529
1608782400000|2020-12-24 04:00:00|324.75|324.55|324.6|324.4|324.8|324.65|324.55|324.4|302
1608782700000|2020-12-24 04:05:00|324.55|324.45|324.6|324.45|324.6|324.45|324.55|324.4|179
1608783000000|2020-12-24 04:10:00|324.65|324.4|324.55|324.4|324.65|324.45|324.5|324.35|174
1608783300000|2020-12-24 04:15:00|324.5|324.35|324.5|324.35|324.55|324.4|324.5|324.35|109
1608783600000|2020-12-24 04:20:00|324.45|324.3|324.45|324.3|324.5|324.35|324.4|324.25|190
1608783900000|2020-12-24 04:25:00|324.5|324.35|324.3|324.15|324.5|324.35|324.3|324.15|178
1608784200000|2020-12-24 04:30:00|324.35|324.2|324.4|324.25|324.4|324.25|324.3|324.2|102
1608784500000|2020-12-24 04:35:00|324.45|324.2|324.55|324.4|324.55|324.4|324.45|324.2|156
1608784800000|2020-12-24 04:40:00|324.5|324.35|324.5|324.35|324.55|324.35|324.45|324.3|142
1608785100000|2020-12-24 04:45:00|324.55|324.4|324.5|324.3|324.6|324.4|324.45|324.25|129
1608785400000|2020-12-24 04:50:00|324.45|324.35|324.45|324.3|324.5|324.35|324.45|324.3|227
1608785700000|2020-12-24 04:55:00|324.5|324.35|324.35|324.2|324.55|324.4|324.3|324.15|168
1608786000000|2020-12-24 05:00:00|324.4|324.25|324.3|324.1|324.45|324.3|324.25|324.1|57
1608786300000|2020-12-24 05:05:00|324.25|324.15|324.45|324.3|324.45|324.3|324.25|324.15|70
1608786600000|2020-12-24 05:10:00|324.5|324.25|324.55|324.35|324.55|324.4|324.45|324.25|107
1608786900000|2020-12-24 05:15:00|324.5|324.3|324.55|324.4|324.55|324.4|324.45|324.3|55
1608787200000|2020-12-24 05:20:00|324.6|324.45|324.9|324.75|324.9|324.75|324.6|324.45|136
1608787500000|2020-12-24 05:25:00|324.85|324.7|324.8|324.65|324.85|324.7|324.8|324.6|140
1608787800000|2020-12-24 05:30:00|324.85|324.6|324.65|324.5|324.85|324.6|324.65|324.5|50
1608788100000|2020-12-24 05:35:00|324.6|324.45|324.5|324.35|324.6|324.45|324.5|324.35|61
1608788400000|2020-12-24 05:40:00|324.55|324.4|324.55|324.4|324.55|324.4|324.45|324.25|106
1608788700000|2020-12-24 05:45:00|324.5|324.35|324.6|324.45|324.6|324.45|324.45|324.25|47
1608789000000|2020-12-24 05:50:00|324.55|324.4|324.55|324.4|324.55|324.4|324.5|324.35|57
1608789300000|2020-12-24 05:55:00|324.6|324.45|324.55|324.35|324.6|324.45|324.45|324.3|71
1608789600000|2020-12-24 06:00:00|324.6|324.4|324.5|324.35|324.75|324.55|324.5|324.35|79
1608789900000|2020-12-24 06:05:00|324.45|324.3|324.5|324.35|324.55|324.35|324.4|324.25|50
1608790200000|2020-12-24 06:10:00|324.45|324.3|324.6|324.45|324.65|324.45|324.4|324.25|92
1608790500000|2020-12-24 06:15:00|324.55|324.4|324.5|324.3|324.55|324.45|324.5|324.3|70
1608790800000|2020-12-24 06:20:00|324.55|324.35|324.55|324.4|324.6|324.4|324.55|324.35|28
1608791100000|2020-12-24 06:25:00|324.5|324.35|324.45|324.3|324.5|324.35|324.4|324.25|104
1608791400000|2020-12-24 06:30:00|324.5|324.35|324.6|324.4|324.65|324.5|324.5|324.35|266
1608791700000|2020-12-24 06:35:00|324.55|324.45|324.7|324.55|324.7|324.55|324.55|324.4|125
1608792000000|2020-12-24 06:40:00|324.75|324.6|324.65|324.45|324.75|324.6|324.65|324.45|68
1608792300000|2020-12-24 06:45:00|324.7|324.5|324.65|324.45|324.7|324.55|324.65|324.45|73
1608792600000|2020-12-24 06:50:00|324.7|324.5|324.65|324.5|324.7|324.55|324.65|324.5|47
1608792900000|2020-12-24 06:55:00|324.7|324.55|324.8|324.6|324.8|324.6|324.65|324.5|67
1608793200000|2020-12-24 07:00:00|324.75|324.65|324.75|324.6|324.95|324.75|324.75|324.55|79
1608793500000|2020-12-24 07:05:00|324.7|324.55|324.6|324.45|324.7|324.55|324.6|324.45|23
1608793800000|2020-12-24 07:10:00|324.65|324.5|324.75|324.55|324.75|324.6|324.65|324.5|53
1608794100000|2020-12-24 07:15:00|324.7|324.5|324.7|324.5|324.7|324.55|324.65|324.45|24
1608794400000|2020-12-24 07:20:00|324.75|324.55|324.75|324.6|324.8|324.65|324.7|324.55|16
1608794700000|2020-12-24 07:25:00|324.7|324.55|324.65|324.5|324.75|324.55|324.55|324.35|21
1608795000000|2020-12-24 07:30:00|324.7|324.55|324.75|324.6|324.8|324.65|324.65|324.5|58
1608795300000|2020-12-24 07:35:00|324.7|324.55|324.75|324.6|324.8|324.65|324.7|324.5|32
1608795600000|2020-12-24 07:40:00|324.8|324.65|324.85|324.7|324.9|324.7|324.75|324.6|48
1608795900000|2020-12-24 07:45:00|324.8|324.65|324.75|324.6|324.8|324.7|324.75|324.6|78
1608796200000|2020-12-24 07:50:00|324.8|324.65|324.9|324.75|324.9|324.75|324.8|324.65|130
1608796500000|2020-12-24 07:55:00|324.85|324.7|324.8|324.65|324.85|324.7|324.8|324.65|125
1608796800000|2020-12-24 08:00:00|324.75|324.6|324.75|324.55|324.8|324.65|324.65|324.45|174
1608797100000|2020-12-24 08:05:00|324.8|324.6|325.05|324.85|325.15|325|324.8|324.6|133
1608797400000|2020-12-24 08:10:00|325|324.8|325.15|324.95|325.15|325|324.95|324.8|42
1608797700000|2020-12-24 08:15:00|325.1|324.9|324.9|324.75|325.15|324.95|324.9|324.7|71
1608798000000|2020-12-24 08:20:00|324.85|324.7|324.7|324.55|324.85|324.7|324.7|324.55|40
1608798300000|2020-12-24 08:25:00|324.65|324.5|324.7|324.55|324.75|324.55|324.65|324.45|29
1608798600000|2020-12-24 08:30:00|324.65|324.5|324.6|324.45|324.65|324.5|324.5|324.35|57
1608798900000|2020-12-24 08:35:00|324.65|324.5|324.7|324.55|324.7|324.55|324.65|324.45|12
1608799200000|2020-12-24 08:40:00|324.65|324.5|324.4|324.25|324.65|324.5|324.4|324.25|1098
1608799500000|2020-12-24 08:45:00|324.45|324.2|324.4|324.25|324.45|324.3|324.35|324.2|336
1608799800000|2020-12-24 08:50:00|324.45|324.3|324.3|324.15|324.45|324.3|324.25|324.1|248
1608800100000|2020-12-24 08:55:00|324.25|324.1|324.55|324.4|324.6|324.4|324.25|324.05|77
1608800400000|2020-12-24 09:00:00|324.6|324.45|324.75|324.6|324.75|324.6|324.6|324.45|262
1608800700000|2020-12-24 09:05:00|324.7|324.55|324.55|324.4|324.7|324.55|324.55|324.35|65
1608801000000|2020-12-24 09:10:00|324.6|324.35|324.6|324.45|324.75|324.55|324.5|324.2|129
1608801300000|2020-12-24 09:15:00|324.55|324.4|324.75|324.6|324.75|324.6|324.55|324.35|45
1608801600000|2020-12-24 09:20:00|325|324.4|324.8|324.2|325|324.4|324.8|324.2|0
1608801900000|2020-12-24 09:25:00|324.9|324.3|324.9|324.3|324.9|324.3|324.8|324.2|1
1608802800000|2020-12-24 09:40:00|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|0
1608803100000|2020-12-24 09:45:00|324.7|324.1|324.9|324.3|324.9|324.3|324.7|324.1|0
1608803400000|2020-12-24 09:50:00|324.65|324.35|324.55|324.35|324.65|324.45|324.45|324.25|53
1608803700000|2020-12-24 09:55:00|324.5|324.3|324.6|324.45|324.65|324.5|324.45|324.3|149
1608804000000|2020-12-24 10:00:00|324.65|324.4|324.9|324.75|325|324.8|324.6|324.4|115
1608804300000|2020-12-24 10:05:00|324.95|324.7|324.9|324.65|324.95|324.8|324.85|324.65|61
1608804600000|2020-12-24 10:10:00|324.85||324.85||324.85||324.85||0
1608804900000|2020-12-24 10:15:00|324.9|324.7|324.8|324.6|324.9|324.7|324.75|324.6|11
1608805200000|2020-12-24 10:20:00|324.85|324.65|324.8|324.6|324.9|324.75|324.7|324.55|130
1608805500000|2020-12-24 10:25:00|324.75|324.55|324.75|324.55|324.75|324.55|324.75|324.55|0
1608805800000|2020-12-24 10:30:00|324.8|324.6|324.8|324.6|324.8|324.6|324.8|324.6|0
1608806400000|2020-12-24 10:40:00|324.75|324.55|324.75|324.6|324.75|324.6|324.75|324.55|0
1608806700000|2020-12-24 10:45:00||324.55||324.55||324.6||324.55|0
1608807000000|2020-12-24 10:50:00|324.8|324.6|324.75|324.55|324.85|324.65|324.75|324.55|8
1608807300000|2020-12-24 10:55:00|324.7||324.75||324.75||324.7||0
1608807600000|2020-12-24 11:00:00|324.7|324.6|324.75|324.55|324.8|324.6|324.7|324.5|2
1608807900000|2020-12-24 11:05:00|324.7|324.5|324.7|324.5|324.7|324.55|324.65|324.45|8
1608808200000|2020-12-24 11:10:00|324.75|324.55|324.75|324.6|324.75|324.6|324.75|324.55|5
1608808500000|2020-12-24 11:15:00|324.7|324.55|324.95|324.75|324.95|324.75|324.7|324.5|45
1608808800000|2020-12-24 11:20:00|324.9|324.7|324.95|324.75|324.95|324.75|324.9|324.7|2
1608809100000|2020-12-24 11:25:00|324.9|324.7|324.9|324.75|324.95|324.75|324.9|324.7|1
1608809400000|2020-12-24 11:30:00|324.85|324.7|324.85|324.7|324.9|324.75|324.85|324.7|1
1608809700000|2020-12-24 11:35:00|324.9|324.75|325|324.8|325|324.8|324.85|324.7|13
1608810000000|2020-12-24 11:40:00|324.95|324.85|324.95|324.8|324.95|324.85|324.95|324.8|5
1608810300000|2020-12-24 11:45:00|325|324.85|325|324.8|325|324.85|324.95|324.8|1
1608810600000|2020-12-24 11:50:00||324.85||324.8||324.85||324.8|0
1608810900000|2020-12-24 11:55:00||324.85||324.85||324.85||324.8|0
1608811200000|2020-12-24 12:00:00|324.95|324.8|324.9|324.75|324.95|324.8|324.9|324.75|2
1608811500000|2020-12-24 12:05:00|324.85|324.7|324.8|324.65|324.9|324.7|324.8|324.65|6
1608811800000|2020-12-24 12:10:00|324.75|324.6|324.75|324.55|324.75|324.6|324.7|324.55|3
1608812100000|2020-12-24 12:15:00|324.8|324.6|324.8|324.65|324.8|324.65|324.8|324.6|316
1608812400000|2020-12-24 12:20:00|||||||||29
1608812700000|2020-12-24 12:25:00|324.85|324.7|324.85|324.65|324.85|324.7|324.85|324.65|2
1608813000000|2020-12-24 12:30:00|324.8|324.7|324.65|324.45|324.85|324.7|324.65|324.45|11
1608813300000|2020-12-24 12:35:00|324.6|324.5|324.6|324.45|324.65|324.5|324.6|324.45|4
1608813600000|2020-12-24 12:40:00|324.65||324.65||324.65||324.6||2
1608813900000|2020-12-24 12:45:00|324.7|324.5|324.7|324.5|324.7|324.55|324.65|324.5|2
1608814200000|2020-12-24 12:50:00|324.65|324.55|324.65|324.45|324.7|324.55|324.65|324.45|1
1608814500000|2020-12-24 12:55:00|324.7|324.5|324.6|324.45|324.7|324.5|324.6|324.45|4
1608814800000|2020-12-24 13:00:00|324.55|324.4|324.55|324.35|324.55|324.4|324.5|324.3|17
1608815100000|2020-12-24 13:05:00|324.5|324.4|324.4|324.25|324.5|324.4|324.4|324.2|3
1608815400000|2020-12-24 13:10:00|324.45|324.3|324.5|324.35|324.5|324.35|324.45|324.3|14
1608815700000|2020-12-24 13:15:00||324.3||324.35||324.35||324.3|8
1608816000000|2020-12-24 13:20:00|324.55|324.3|324.5|324.35|324.6|324.4|324.5|324.3|7
1608816300000|2020-12-24 13:25:00||324.3||324.35||324.35||324.3|0
1608816600000|2020-12-24 13:30:00|324.45|324.3|324.4|324.25|324.45|324.3|324.4|324.25|12
1608816900000|2020-12-24 13:35:00|324.35|324.2|324.4|324.2|324.4|324.2|324.35|324.2|8
1608817200000|2020-12-24 13:40:00|324.35|324.25|324.4|324.25|324.4|324.25|324.35|324.25|1
1608817500000|2020-12-24 13:45:00|324.35|324.2|324.35|324.2|324.35|324.2|324.35|324.2|5
1608817800000|2020-12-24 13:50:00|324.4|324.25|324.4|324.25|324.4|324.25|324.4|324.25|6
1608818100000|2020-12-24 13:55:00|324.45|324.3|324.45|324.3|324.45|324.3|324.45|324.3|2
1608818400000|2020-12-24 14:00:00|||||||||1
1608818700000|2020-12-24 14:05:00|324.4|324.25|324.4|324.25|324.45|324.3|324.4|324.25|11
1608819000000|2020-12-24 14:10:00|324.35|324.2|324.45|324.25|324.45|324.3|324.35|324.2|12
1608819300000|2020-12-24 14:15:00|324.4|324.3|324.35|324.2|324.4|324.3|324.35|324.2|1
1608819600000|2020-12-24 14:20:00|324.3|324.15|324.35|324.15|324.35|324.15|324.3|324.15|13
1608819900000|2020-12-24 14:25:00|324.3|324.2|324.35|324.2|324.35|324.2|324.3|324.15|3
1608820200000|2020-12-24 14:30:00|324.4|324.15|324.4|324.25|324.5|324.35|324.25|324.1|66
1608820500000|2020-12-24 14:35:00|324.45|324.3|324.35|324.15|324.45|324.3|324.2|324|8
1608820800000|2020-12-24 14:40:00|324.4|324.2|324.45|324.3|324.5|324.3|324.3|324.1|13
1608821100000|2020-12-24 14:45:00|324.5|324.35|324.6|324.45|324.65|324.45|324.5|324.35|25
1608821400000|2020-12-24 14:50:00|324.65|324.5|324.7|324.55|324.7|324.55|324.55|324.4|18
1608821700000|2020-12-24 14:55:00|324.65|324.5|324.55|324.4|324.65|324.5|324.55|324.35|23
1608822000000|2020-12-24 15:00:00|324.5|324.35|324.4|324.25|324.55|324.4|324.4|324.25|29
1608822300000|2020-12-24 15:05:00|324.45|324.3|324.55|324.4|324.55|324.4|324.45|324.3|8
1608822600000|2020-12-24 15:10:00|324.5|324.35|324.45|324.3|324.5|324.35|324.4|324.25|14
1608822900000|2020-12-24 15:15:00|324.4|324.25|324.45|324.3|324.45|324.3|324.4|324.2|7
1608823200000|2020-12-24 15:20:00|324.5|324.25|324.55|324.35|324.55|324.4|324.45|324.25|16
1608823500000|2020-12-24 15:25:00|324.6|324.4|324.6|324.45|324.6|324.45|324.55|324.4|7
1608823800000|2020-12-24 15:30:00|324.55|324.4|324.6|324.4|324.65|324.5|324.55|324.35|7
1608824100000|2020-12-24 15:35:00|324.55|324.45|324.6|324.45|324.6|324.45|324.55|324.4|6
1608824400000|2020-12-24 15:40:00||324.4||324.45||324.45||324.4|14
1608824700000|2020-12-24 15:45:00|324.55|324.4|324.4|324.25|324.55|324.4|324.35|324.15|8
1608825000000|2020-12-24 15:50:00|324.45|324.3|324.45|324.3|324.45|324.3|324.45|324.3|8
1608825300000|2020-12-24 15:55:00|324.4|324.25|324.4|324.25|324.4|324.25|324.35|324.15|5
1608825600000|2020-12-24 16:00:00|324.35|324.2|324.3|324.15|324.35|324.2|324.2|324.05|20
1608825900000|2020-12-24 16:05:00|324.25|324.1|324.35|324.2|324.35|324.2|324.25|324.1|6
1608826200000|2020-12-24 16:10:00|324.4|324.25|324.35|324.2|324.45|324.3|324.35|324.15|20
1608826500000|2020-12-24 16:15:00|324.3|324.15|324.1|323.95|324.3|324.15|324.1|323.95|10
1608826800000|2020-12-24 16:20:00|324.15|324|324.05|323.85|324.25|324.1|324.05|323.85|9
1608827100000|2020-12-24 16:25:00|324.1|323.9|324.1|323.95|324.15|324|324.05|323.9|5
1608827400000|2020-12-24 16:30:00|324.05|323.9|324.4|324.2|324.4|324.2|324|323.85|23
1608827700000|2020-12-24 16:35:00|324.3|324.25|324.3|324.1|324.35|324.25|324.3|324.1|4
1608828000000|2020-12-24 16:40:00|324.35|324.15|324.35|324.15|324.4|324.25|324.35|324.15|11
1608828300000|2020-12-24 16:45:00|324.3|324.1|324.25|324.1|324.35|324.15|324.25|324.1|11
1608828600000|2020-12-24 16:50:00|324.3|324.05|324.15|324|324.3|324.1|324.15|324|44
1608828900000|2020-12-24 16:55:00|324.1|323.95|324.1|323.95|324.1|323.95|324.1|323.95|3
1608829200000|2020-12-24 17:00:00|324.05|323.9|323.95|323.8|324.05|323.9|323.95|323.8|5
1608829500000|2020-12-24 17:05:00|324|323.85|324|323.85|324|323.85|324|323.85|4
1608829800000|2020-12-24 17:10:00|324.05|323.9|324.05|323.9|324.05|323.9|324|323.85|4
1608830100000|2020-12-24 17:15:00|324|323.85|323.95|323.8|324|323.85|323.95|323.8|5
1608830400000|2020-12-24 17:20:00|324|323.75|324|323.8|324|323.8|323.9|323.7|9
1608830700000|2020-12-24 17:25:00|324.05|323.85|324.15|324|324.15|324|324.05|323.85|8
1608831000000|2020-12-24 17:30:00|324.2|324.05|324.15|323.95|324.25|324.1|324.15|323.95|18
1608831300000|2020-12-24 17:35:00|324.1|323.9|324.1|323.9|324.1|323.95|324.1|323.9|3
1608831600000|2020-12-24 17:40:00|324.05|323.85|324.05|323.85|324.05|323.9|324.05|323.85|0
1608831900000|2020-12-24 17:45:00|324.1|323.9|324.1|323.95|324.15|323.95|324.05|323.85|21
1608832200000|2020-12-24 17:50:00|324.15|324|324.15|323.95|324.2|324.05|324.15|323.95|26
1608832500000|2020-12-24 17:55:00|324.2|324|324.2|324.05|324.2|324.05|324.2|323.95|5
1608832800000|2020-12-24 18:00:00|324.25|324|324.2|324.05|324.25|324.05|324.2|324|20
1608833400000|2020-12-24 18:10:00|324.25|324|324.25|324.05|324.25|324.05|324.15|324|24
1608834300000|2020-12-24 18:25:00|324.2|324|324.2|324|324.2|324.05|324.2|324|15
1608835500000|2020-12-24 18:45:00|324.25|324.1|324.25|324.1|324.25|324.1|324.25|324.1|18
1608840900000|2020-12-24 20:15:00|||||||||1
1608842400000|2020-12-24 20:40:00|324.2|324|324.15|323.95|324.2|324|324.15|323.9|2
1608842700000|2020-12-24 20:45:00|324.1|324|324.15|323.95|324.15|324|324.1|323.95|0
1608843300000|2020-12-24 20:55:00|||||||||3
1608843600000|2020-12-24 21:00:00|324.1|323.9|324.25|323.8|324.3|324.1|324|323.8|47
1608843900000|2020-12-24 21:05:00|324.2|323.85|324.3|323.85|324.3|324|324.15|323.85|2
1608844200000|2020-12-24 21:10:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|0
1609110000000|2020-12-27 23:00:00|323.9|323.3|323.7|323.1|323.9|323.3|323.7|323.1|0
1609110300000|2020-12-27 23:05:00|323.8|323.2|324|323.4|324|323.4|323.8|323.2|0
1609110600000|2020-12-27 23:10:00|324.1|323.5|324.2|323.6|324.2|323.6|324|323.4|0
1609110900000|2020-12-27 23:15:00|324.3|323.7|324.2|323.6|324.4|323.8|324.1|323.5|0
1609111200000|2020-12-27 23:20:00|324.1|323.5|324.8|324.2|325|324.4|324.1|323.5|0
1609111500000|2020-12-27 23:25:00|324.9|324.3|324.9|324.3|325.1|324.5|324.8|324.2|0
1609111800000|2020-12-27 23:30:00|325|324.4|324.9|324.3|325|324.4|324.8|324.2|0
1609112100000|2020-12-27 23:35:00|325|324.4|325|324.4|325|324.4|324.9|324.3|0
1609112400000|2020-12-27 23:40:00|324.9|324.3|324.9|324.3|325|324.4|324.8|324.2|0
1609112700000|2020-12-27 23:45:00|324.8|324.2|324.7|324.1|324.9|324.3|324.7|324.1|0
1609113300000|2020-12-27 23:55:00|324.8|324.2|324.8|324.2|324.8|324.2|324.7|324.1|0
1609113600000|2020-12-28 00:00:00|324.9|324.3|324.8|324.2|324.9|324.3|324.8|324.2|0
1609113900000|2020-12-28 00:05:00|324.7|324.1|324.6|324|324.8|324.2|324.6|324|0
1609114200000|2020-12-28 00:10:00|324.7|324.1|324.6|324|324.7|324.1|324.5|323.9|0
1609114500000|2020-12-28 00:15:00|324.5|323.9|324.6|324|324.6|324|324.4|323.8|0
1609114800000|2020-12-28 00:20:00|324.5|323.9|324.7|324.1|324.7|324.1|324.5|323.9|0
1609115100000|2020-12-28 00:25:00|324.8|324.2|324.9|324.3|324.9|324.3|324.7|324.1|0
1609115400000|2020-12-28 00:30:00|325.55|325.15|325.45|325.3|325.9|325.7|325.25|325.1|2004
1609115700000|2020-12-28 00:35:00|325.5|325.35|325.4|325.2|325.55|325.4|325.25|325.1|610
1609116000000|2020-12-28 00:40:00|325.35|325.25|325.4|325.2|325.6|325.45|325.35|325.15|66
1609116300000|2020-12-28 00:45:00|325.45|325.25|324.65|324.5|325.45|325.25|324.65|324.5|151
1609116600000|2020-12-28 00:50:00|324.6|324.45|324.8|324.65|324.8|324.65|324.4|324.25|215
1609116900000|2020-12-28 00:55:00|324.75|324.6|325|324.85|325|324.85|324.7|324.5|128
1609117200000|2020-12-28 01:00:00|325.05|324.75|324.85|324.6|325.1|324.95|323.95|323.75|1454
1609117500000|2020-12-28 01:05:00|324.8|324.65|324.05|323.9|324.85|324.7|323.7|323.55|1242
1609117800000|2020-12-28 01:10:00|324|323.85|324.3|324.1|324.4|324.25|323.9|323.75|565
1609118100000|2020-12-28 01:15:00|324.25|324.15|323.65|323.45|324.3|324.15|323.35|323.15|659
1609118400000|2020-12-28 01:20:00|323.6|323.5|323.9|323.7|323.9|323.75|323.15|323|331
1609118700000|2020-12-28 01:25:00|323.85|323.65|324.15|323.95|324.2|324.05|323.6|323.45|479
1609119000000|2020-12-28 01:30:00|324.1|324|324.3|324.15|324.45|324.25|323.8|323.65|632
1609119300000|2020-12-28 01:35:00|324.35|324.2|324.5|324.3|324.7|324.55|324.1|323.95|789
1609119600000|2020-12-28 01:40:00|324.55|324.35|324.65|324.5|324.8|324.65|324.4|324.2|853
1609119900000|2020-12-28 01:45:00|324.6|324.45|324.9|324.75|325.1|324.95|324.55|324.35|921
1609120200000|2020-12-28 01:50:00|324.95|324.8|325.4|325.2|325.5|325.35|324.65|324.5|3095
1609120500000|2020-12-28 01:55:00|325.35|325.15|325.35|325.15|325.55|325.35|324.8|324.65|406
1609120800000|2020-12-28 02:00:00|325.4|325.25|325.2|325|325.55|325.35|325.1|324.95|392
1609121100000|2020-12-28 02:05:00|325.25|325.05|325.1|324.95|325.4|325.2|325.1|324.9|495
1609121400000|2020-12-28 02:10:00|325.05|324.9|325.3|325.1|325.3|325.15|324.95|324.8|398
1609121700000|2020-12-28 02:15:00|325.35|325.15|325.3|325.1|325.4|325.25|325|324.8|808
1609122000000|2020-12-28 02:20:00|325.35|325.15|325.4|325.2|325.55|325.4|325.2|325.05|1268
1609122300000|2020-12-28 02:25:00|325.35|325.25|325.2|325|325.55|325.35|325.15|325|342
1609122600000|2020-12-28 02:30:00|325.25|325.05|325.2|325.05|325.35|325.2|325|324.85|693
1609122900000|2020-12-28 02:35:00|325.25|325.1|325|324.8|325.35|325.15|325|324.8|199
1609123200000|2020-12-28 02:40:00|325.05|324.85|325.05|324.85|325.1|324.95|325|324.85|107
1609123500000|2020-12-28 02:45:00|325|324.9|325.15|325|325.25|325.1|325|324.85|148
1609123800000|2020-12-28 02:50:00|325.2|325.05|325.05|324.9|325.2|325.05|324.9|324.75|327
1609124100000|2020-12-28 02:55:00|325.1|324.95|324.95|324.8|325.1|324.95|324.75|324.55|245
1609124400000|2020-12-28 03:00:00|325|324.75|325.15|325|325.2|325.05|325|324.75|258
1609124700000|2020-12-28 03:05:00|325.2|325.05|325.2|325|325.55|325.4|325.2|325|605
1609125000000|2020-12-28 03:10:00|325.25|325.05|325.65|325.45|325.75|325.6|325.25|325.05|689
1609125300000|2020-12-28 03:15:00|325.7|325.5|325.8|325.65|325.85|325.7|325.5|325.35|295
1609125600000|2020-12-28 03:20:00|325.85|325.7|325.8|325.65|325.9|325.75|325.45|325.3|485
1609125900000|2020-12-28 03:25:00|325.85|325.7|325.65|325.45|325.9|325.75|325.6|325.45|636
1609126200000|2020-12-28 03:30:00|325.7|325.5|325.5|325.35|325.7|325.5|325.45|325.3|390
1609126500000|2020-12-28 03:35:00|325.45|325.3|325.6|325.45|325.85|325.7|325.45|325.3|244
1609126800000|2020-12-28 03:40:00|325.65|325.4|325.55|325.4|325.65|325.45|325.4|325.25|243
1609127100000|2020-12-28 03:45:00|325.6|325.45|325.7|325.5|325.7|325.55|325.5|325.35|349
1609127400000|2020-12-28 03:50:00|325.75|325.55|325.6|325.45|325.8|325.65|325.45|325.3|233
1609127700000|2020-12-28 03:55:00|325.55|325.4|325.55|325.4|325.6|325.45|325.35|325.2|271
1609128000000|2020-12-28 04:00:00|325.6|325.45|325.65|325.45|325.75|325.55|325.55|325.4|347
1609128300000|2020-12-28 04:05:00|325.7|325.5|325.65|325.45|325.7|325.55|325.55|325.4|204
1609128600000|2020-12-28 04:10:00|325.7|325.5|325.6|325.4|325.7|325.5|325.45|325.3|333
1609128900000|2020-12-28 04:15:00|325.55|325.45|325.6|325.45|325.7|325.55|325.55|325.4|267
1609129200000|2020-12-28 04:20:00|325.55|325.4|325.6|325.45|325.6|325.45|325.5|325.35|2303
1609129500000|2020-12-28 04:25:00|325.65|325.4|325.55|325.35|325.65|325.5|325.5|325.35|191
1609129800000|2020-12-28 04:30:00|325.5|325.4|325.65|325.45|325.65|325.5|325.5|325.4|184
1609130100000|2020-12-28 04:35:00|325.7|325.5|325.65|325.45|325.7|325.55|325.6|325.45|253
1609130400000|2020-12-28 04:40:00|325.6|325.5|325.55|325.35|325.6|325.5|325.5|325.35|104
1609130700000|2020-12-28 04:45:00|325.5|325.4|325.5|325.3|325.55|325.4|325.4|325.2|133
1609131000000|2020-12-28 04:50:00|325.55|325.35|325.35|325.15|325.55|325.35|325.35|325.15|170
1609131300000|2020-12-28 04:55:00|325.3|325.2|325.25|325.05|325.3|325.2|325.25|325.05|147
1609131600000|2020-12-28 05:00:00|325.3|325.1|325.1|324.95|325.3|325.15|325|324.85|399
1609131900000|2020-12-28 05:05:00|325.15|325|325.15|325|325.2|325.05|325.05|324.85|180
1609132200000|2020-12-28 05:10:00|325.2|324.95|325.25|325.05|325.25|325.1|325.15|324.95|175
1609132500000|2020-12-28 05:15:00|325.2|325|325.15|325|325.25|325.1|325.1|324.95|216
1609132800000|2020-12-28 05:20:00|325.1|324.95|325.2|325|325.25|325.1|325|324.8|212
1609133100000|2020-12-28 05:25:00|325.15|325.05|325.2|325.05|325.25|325.1|325.1|324.9|174
1609133400000|2020-12-28 05:30:00|325.15|325|324.95|324.8|325.2|325|324.9|324.75|213
1609133700000|2020-12-28 05:35:00|324.9|324.75|324.75|324.55|325|324.8|324.7|324.55|183
1609134000000|2020-12-28 05:40:00|324.7|324.6|324.75|324.6|324.85|324.7|324.7|324.55|269
1609134300000|2020-12-28 05:45:00|324.7|324.55|324.8|324.6|324.85|324.65|324.7|324.55|218
1609134600000|2020-12-28 05:50:00|324.75|324.65|324.75|324.55|324.85|324.7|324.75|324.55|156
1609134900000|2020-12-28 05:55:00|324.8|324.6|324.8|324.65|324.8|324.65|324.75|324.55|225
1609135200000|2020-12-28 06:00:00|324.85|324.6|324.8|324.6|324.9|324.75|324.75|324.6|142
1609135500000|2020-12-28 06:05:00|324.75|324.55|324.7|324.5|324.8|324.55|324.6|324.45|477
1609135800000|2020-12-28 06:10:00|324.65|324.55|324.85|324.65|324.9|324.7|324.65|324.5|238
1609136100000|2020-12-28 06:15:00|324.8|324.6|324.75|324.55|324.85|324.7|324.7|324.55|198
1609136400000|2020-12-28 06:20:00|324.7|324.6|324.75|324.55|324.85|324.7|324.7|324.5|164
1609136700000|2020-12-28 06:25:00|324.7|324.5|324.6|324.45|324.75|324.6|324.55|324.4|1332
1609137000000|2020-12-28 06:30:00|324.65|324.4|324.65|324.5|324.7|324.55|324.5|324.35|301
1609137300000|2020-12-28 06:35:00|324.6|324.45|324.85|324.7|324.9|324.75|324.6|324.45|135
1609137600000|2020-12-28 06:40:00|324.8|324.65|324.7|324.55|324.85|324.7|324.7|324.5|185
1609137900000|2020-12-28 06:45:00|324.75|324.6|324.65|324.5|324.75|324.6|324.5|324.35|219
1609138200000|2020-12-28 06:50:00|324.7|324.55|324.8|324.65|324.8|324.65|324.6|324.45|165
1609138500000|2020-12-28 06:55:00|324.85|324.6|324.6|324.4|324.85|324.65|324.55|324.4|278
1609138800000|2020-12-28 07:00:00|324.55|324.45|324.85|324.7|324.9|324.7|324.55|324.4|126
1609139100000|2020-12-28 07:05:00|324.8|324.65|324.6|324.45|324.85|324.7|324.6|324.45|118
1609139400000|2020-12-28 07:10:00|324.55|324.4|324.65|324.45|324.7|324.55|324.45|324.3|232
1609139700000|2020-12-28 07:15:00|324.7|324.5|324.65|324.45|324.7|324.55|324.55|324.35|223
1609140000000|2020-12-28 07:20:00|324.6|324.4|324.7|324.5|324.75|324.6|324.6|324.4|200
1609140300000|2020-12-28 07:25:00|324.65|324.55|324.6|324.4|324.75|324.6|324.6|324.4|143
1609140600000|2020-12-28 07:30:00|324.65|324.45|324.5|324.35|324.65|324.45|324.5|324.35|427
1609140900000|2020-12-28 07:35:00|324.55|324.4|324.55|324.4|324.6|324.4|324.45|324.25|171
1609141200000|2020-12-28 07:40:00|324.6|324.35|324.6|324.45|324.7|324.5|324.5|324.35|231
1609141500000|2020-12-28 07:45:00|324.55|324.4|324.6|324.4|324.65|324.5|324.5|324.35|190
1609141800000|2020-12-28 07:50:00|324.5|324.45|324.6|324.45|324.6|324.45|324.5|324.35|194
1609142100000|2020-12-28 07:55:00|324.55|324.4|324.55|324.4|324.6|324.4|324.5|324.35|149
1609142400000|2020-12-28 08:00:00|324.6|324.45|324.6|324.45|324.6|324.45|324.4|324.25|349
1609142700000|2020-12-28 08:05:00|324.55|324.4|324.6|324.45|324.6|324.45|324.45|324.3|320
1609143000000|2020-12-28 08:10:00|324.65|324.5|324.45|324.3|324.65|324.5|324.45|324.3|325
1609143300000|2020-12-28 08:15:00|324.5|324.25|324.3|324.15|324.55|324.4|324.3|324.15|333
1609143600000|2020-12-28 08:20:00|324.25|324.1|324.35|324.2|324.35|324.2|324.25|324.1|449
1609143900000|2020-12-28 08:25:00|324.4|324.25|324.4|324.2|324.45|324.25|324.35|324.15|333
1609144200000|2020-12-28 08:30:00|324.35|324.25|324.3|324.15|324.4|324.25|324.3|324.15|377
1609144500000|2020-12-28 08:35:00|324.35|324.2|324.4|324.2|324.4|324.25|324.35|324.2|419
1609144800000|2020-12-28 08:40:00|324.35|324.25|324.3|324.15|324.4|324.25|324.3|324.15|1105
1609145100000|2020-12-28 08:45:00|324.35|324.2|324.35|324.2|324.35|324.2|324.3|324.15|265
1609145400000|2020-12-28 08:50:00|324.3|324.15|324.35|324.15|324.35|324.2|324.25|324.1|647
1609145700000|2020-12-28 08:55:00|324.4|324.2|324.4|324.2|324.45|324.25|324.25|324.1|412
1609146000000|2020-12-28 09:00:00|324.45|324.25|324.6|324.45|324.65|324.5|324.45|324.25|768
1609146300000|2020-12-28 09:05:00|324.65|324.5|324.55|324.35|324.75|324.6|324.55|324.35|432
1609146600000|2020-12-28 09:10:00|324.5|324.4|324.2|324.05|324.5|324.4|324.15|323.95|182
1609146900000|2020-12-28 09:15:00|324.25|324|324.15|323.95|324.25|324.1|324.1|323.95|218
1609147200000|2020-12-28 09:20:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|0
1609147500000|2020-12-28 09:25:00|324.4|323.8|324.4|323.8|324.5|323.9|324.4|323.8|4
1609147800000|2020-12-28 09:30:00|324.5|323.9|324.5|323.9|324.5|323.9|324.4|323.8|0
1609148100000|2020-12-28 09:35:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|0
1609148400000|2020-12-28 09:40:00|324.5|323.9|324.6|324|324.6|324|324.4|323.8|0
1609148700000|2020-12-28 09:45:00|324.5|323.9|324.6|324|324.6|324|324.5|323.9|0
1609149000000|2020-12-28 09:50:00|324.45|324.15|324.3|324.1|324.45|324.2|324.25|324.1|398
1609149300000|2020-12-28 09:55:00|324.25|324.15|324.35|324.1|324.35|324.15|324.25|324.05|53
1609149600000|2020-12-28 10:00:00|324.3|324.05|324.35|324.1|324.35|324.1|324.25|324|1
1609149900000|2020-12-28 10:05:00|324.3|324.15|324.4|324.2|324.45|324.25|324.3|324.15|54
1609150200000|2020-12-28 10:10:00|324.35|324.15|324.45|324.25|324.5|324.3|324.35|324.15|6
1609150500000|2020-12-28 10:15:00|324.4|324.3|324.4|324.25|324.45|324.3|324.4|324.25|11
1609150800000|2020-12-28 10:20:00|324.45|324.35|324.55|324.4|324.6|324.4|324.4|324.35|18
1609151100000|2020-12-28 10:25:00|324.5|324.35|324.6|324.45|324.65|324.5|324.5|324.35|27
1609151400000|2020-12-28 10:30:00|324.65|324.5|324.85|324.65|324.9|324.7|324.65|324.5|29
1609151700000|2020-12-28 10:35:00|324.8|324.6|324.75|324.55|324.85|324.6|324.7|324.55|10
1609152000000|2020-12-28 10:40:00|324.7|324.6|324.85|324.7|324.85|324.7|324.7|324.6|0
1609152300000|2020-12-28 10:45:00|324.8|324.65|324.85|324.65|324.85|324.7|324.8|324.65|0
1609152600000|2020-12-28 10:50:00|324.8|324.7|324.9|324.7|324.9|324.7|324.8|324.65|0
1609152900000|2020-12-28 10:55:00|324.85|324.65|324.85|324.65|324.9|324.65|324.85|324.65|0
1609153200000|2020-12-28 11:00:00|324.8|324.6|324.95|324.75|324.95|324.75|324.8|324.6|0
1609153500000|2020-12-28 11:05:00|325|324.8|325|324.8|325|324.8|324.95|324.75|0
1609153800000|2020-12-28 11:10:00|325.05|324.85|325.1|324.95|325.25|325.1|325.05|324.85|17
1609154100000|2020-12-28 11:15:00|325.05|324.9|324.95|324.75|325.1|324.9|324.8|324.65|6
1609154400000|2020-12-28 11:20:00|324.9|324.7|324.9|324.7|324.9|324.75|324.75|324.55|16
1609154700000|2020-12-28 11:25:00|324.85|324.65|324.9|324.75|324.95|324.75|324.75|324.6|42
1609155000000|2020-12-28 11:30:00|324.95|324.8|324.95|324.75|324.95|324.8|324.9|324.7|2
1609155300000|2020-12-28 11:35:00|324.9|324.7|325|324.8|325|324.85|324.9|324.7|7
1609155600000|2020-12-28 11:40:00|324.95|324.75|324.9|324.75|325|324.8|324.9|324.75|2
1609155900000|2020-12-28 11:45:00|324.85|324.7|324.85|324.65|325|324.8|324.85|324.65|3
1609156200000|2020-12-28 11:50:00|324.9|324.7|324.9|324.7|324.95|324.75|324.9|324.7|96
1609156500000|2020-12-28 11:55:00|324.85|324.65|324.95|324.75|325|324.8|324.8|324.6|6
1609156800000|2020-12-28 12:00:00|324.9|324.7|324.85|324.65|324.95|324.75|324.8|324.65|0
1609157100000|2020-12-28 12:05:00|324.8|324.6|324.85|324.65|324.85|324.65|324.8|324.6|9
1609157400000|2020-12-28 12:10:00|324.8|324.7|324.8|324.65|324.85|324.7|324.8|324.6|0
1609157700000|2020-12-28 12:15:00|324.85|324.7|324.9|324.7|324.95|324.75|324.85|324.7|0
1609158000000|2020-12-28 12:20:00|324.95|324.75|324.9|324.75|324.95|324.75|324.9|324.7|3
1609158300000|2020-12-28 12:25:00|324.95|324.8|324.95|324.75|324.95|324.8|324.9|324.75|12
1609158600000|2020-12-28 12:30:00|325|324.8|324.95|324.75|325|324.85|324.9|324.75|9
1609158900000|2020-12-28 12:35:00|324.9|324.7|324.9|324.7|324.95|324.75|324.8|324.6|9
1609159200000|2020-12-28 12:40:00|324.85|324.75|324.9|324.75|324.9|324.75|324.85|324.7|5
1609159500000|2020-12-28 12:45:00|324.95|324.7|324.9|324.7|324.95|324.7|324.9|324.7|104
1609159800000|2020-12-28 12:50:00|324.95|324.75|324.9|324.7|324.95|324.75|324.9|324.7|100
1609160100000|2020-12-28 12:55:00|324.85|324.65|324.9|324.7|324.95|324.75|324.85|324.65|504
1609160400000|2020-12-28 13:00:00|324.95|324.75|324.95|324.75|325|324.8|324.9|324.7|1
1609160700000|2020-12-28 13:05:00|324.9|324.7|324.9|324.7|324.9|324.75|324.9|324.7|0
1609161000000|2020-12-28 13:10:00|324.95|324.75|324.9|324.7|324.95|324.8|324.9|324.7|0
1609161300000|2020-12-28 13:15:00|324.95|324.75|324.95|324.75|324.95|324.8|324.95|324.75|0
1609161600000|2020-12-28 13:20:00|324.9|324.7|324.75|324.55|324.95|324.7|324.75|324.55|0
1609161900000|2020-12-28 13:25:00|324.7|324.5|324.6|324.45|324.7|324.5|324.6|324.45|2
1609162200000|2020-12-28 13:30:00|324.65|324.4|324.65|324.45|324.65|324.5|324.55|324.35|396
1609162500000|2020-12-28 13:35:00|324.7|324.5|324.8|324.65|324.8|324.65|324.7|324.45|2
1609162800000|2020-12-28 13:40:00|324.85|324.7|324.85|324.65|324.9|324.7|324.8|324.65|7
1609163100000|2020-12-28 13:45:00|324.8||324.8||324.85||324.8||0
1609163400000|2020-12-28 13:50:00|324.75|324.6|324.8|324.65|324.8|324.65|324.75|324.55|4
1609163700000|2020-12-28 13:55:00|324.75|324.6|324.75|324.55|324.8|324.65|324.75|324.55|10
1609164000000|2020-12-28 14:00:00|324.7|324.5|324.7|324.5|324.75|324.55|324.7|324.5|108
1609164300000|2020-12-28 14:05:00|324.65|324.45|324.7|324.5|324.7|324.5|324.65|324.45|0
1609164600000|2020-12-28 14:10:00|324.65||324.7||324.7||324.65||0
1609164900000|2020-12-28 14:15:00|324.65|324.45|324.65|324.45|324.65|324.45|324.65|324.45|0
1609165200000|2020-12-28 14:20:00|324.7|324.5|324.65|324.45|324.7|324.5|324.6|324.45|7
1609165500000|2020-12-28 14:25:00|324.6|324.5|324.65|324.5|324.7|324.55|324.6|324.45|1
1609165800000|2020-12-28 14:30:00|324.6|324.45|324.1|323.9|324.6|324.45|324.05|323.85|87
1609166100000|2020-12-28 14:35:00|324.15|323.85|324.2|324|324.3|324.1|324|323.8|64
1609166400000|2020-12-28 14:40:00|324.25|324.05|324.3|324.15|324.3|324.15|324.15|324|82
1609166700000|2020-12-28 14:45:00|324.25|324.1|324.5|324.3|324.55|324.4|324.25|324|60
1609167000000|2020-12-28 14:50:00|324.45|324.25|324.35|324.1|324.55|324.4|324.25|324.1|22
1609167300000|2020-12-28 14:55:00|324.25|324.15|324.4|324.25|324.55|324.4|324.25|324.15|32
1609167600000|2020-12-28 15:00:00|324.45|324.3|324.4|324.2|324.5|324.35|324.25|324.1|518
1609167900000|2020-12-28 15:05:00|324.35|324.15|324.15|323.95|324.35|324.15|324.1|323.95|11
1609168200000|2020-12-28 15:10:00|324.2|324|324.25|324.05|324.45|324.3|324.2|323.95|9
1609168500000|2020-12-28 15:15:00|324.2|324|324.15|323.95|324.25|324.05|324.1|323.95|14
1609168800000|2020-12-28 15:20:00|324.1|324|324.4|324.25|324.45|324.3|324.1|324|20
1609169100000|2020-12-28 15:25:00|324.45|324.3|324.45|324.3|324.5|324.35|324.3|324.1|28
1609169400000|2020-12-28 15:30:00|324.4|324.25|324.45|324.3|324.55|324.4|324.4|324.2|50
1609169700000|2020-12-28 15:35:00|324.5|324.35|324.35|324.15|324.55|324.4|324.3|324.1|276
1609170000000|2020-12-28 15:40:00|324.3|324.2|324.2|324|324.4|324.25|324.2|324|23
1609170300000|2020-12-28 15:45:00|324.3|324.05|324.45|324.3|324.45|324.3|324.25|324.05|17
1609170600000|2020-12-28 15:50:00|324.5|324.35|324.4|324.2|324.55|324.4|324.35|324.15|40
1609170900000|2020-12-28 15:55:00|324.35|324.15|324.4|324.25|324.45|324.3|324.3|324.1|31
1609171200000|2020-12-28 16:00:00|324.35|324.2|324.45|324.25|324.55|324.4|324.35|324.2|47
1609171500000|2020-12-28 16:05:00|324.5|324.3|324.65|324.5|324.7|324.5|324.5|324.3|26
1609171800000|2020-12-28 16:10:00|324.7|324.55|324.75|324.55|324.75|324.55|324.6|324.45|14
1609172100000|2020-12-28 16:15:00|324.7|324.5|324.65|324.5|324.75|324.55|324.6|324.45|21
1609172400000|2020-12-28 16:20:00|324.6|324.45|324.75|324.6|324.75|324.6|324.6|324.45|5
1609172700000|2020-12-28 16:25:00|324.8|324.65|324.9|324.7|324.9|324.75|324.8|324.65|125
1609173000000|2020-12-28 16:30:00|324.85|324.75|324.9|324.65|324.95|324.75|324.85|324.6|14
1609173300000|2020-12-28 16:35:00|324.85|324.7|324.9|324.75|324.95|324.75|324.8|324.65|22
1609173600000|2020-12-28 16:40:00|324.95|324.8|325.05|324.9|325.05|324.9|324.9|324.8|9
1609173900000|2020-12-28 16:45:00|325.1|324.95|325.15|325|325.15|325|325.05|324.95|23
1609174200000|2020-12-28 16:50:00|325.2|324.95|325.15|325|325.2|325.05|325.15|324.95|21
1609174500000|2020-12-28 16:55:00|325.2|325.05|325.15|325|325.2|325.05|325.15|325|8
1609174800000|2020-12-28 17:00:00|325.2|325.05|325.25|325.1|325.25|325.1|325.2|325.05|13
1609175100000|2020-12-28 17:05:00|325.2|325.05|325.1|324.95|325.2|325.05|325.1|324.9|9
1609175400000|2020-12-28 17:10:00|325.15|325|325.2|325.05|325.2|325.05|325.15|325|10
1609175700000|2020-12-28 17:15:00|325.25|325.1|325.3|325.15|325.3|325.15|325.2|325.1|11
1609176000000|2020-12-28 17:20:00|325.25|325.1|325.35|325.15|325.4|325.25|325.25|325.1|37
1609176300000|2020-12-28 17:25:00|325.4|325.2|325.4|325.25|325.4|325.25|325.3|325.05|26
1609176600000|2020-12-28 17:30:00|325.45|325.3|325.4|325.25|325.45|325.3|325.35|325.15|11
1609176900000|2020-12-28 17:35:00|325.45|325.2|325.4|325.25|325.45|325.25|325.35|325.2|8
1609177200000|2020-12-28 17:40:00|325.45|325.3|325.45|325.3|325.45|325.3|325.45|325.3|10
1609177500000|2020-12-28 17:45:00|325.4|325.25|325.4|325.25|325.4|325.25|325.4|325.2|17
1609177800000|2020-12-28 17:50:00|325.35|325.2|325.45|325.3|325.45|325.3|325.35|325.2|13
1609178100000|2020-12-28 17:55:00|325.4|325.25|325.2|325|325.45|325.25|325.15|325|34
1609178400000|2020-12-28 18:00:00|325.25|325.05|325.2|325.05|325.25|325.05|325.2|325|0
1609178700000|2020-12-28 18:05:00|325.25|325.1|325.25|325.1|325.3|325.15|325.25|325.05|29
1609179000000|2020-12-28 18:10:00|325.3|325.05|325.25|325.05|325.3|325.1|325.15|325|27
1609179300000|2020-12-28 18:15:00|325.3|325.1|325.25|325.1|325.3|325.15|325.25|325.05|13
1609179600000|2020-12-28 18:20:00|325.2|325.05|325.25|325.1|325.25|325.1|325.15|325|18
1609179900000|2020-12-28 18:25:00|325.2|325.05|325.25|325.1|325.3|325.1|325.2|325.05|19
1609180200000|2020-12-28 18:30:00|325.3|325.15|325.35|325.2|325.4|325.2|325.25|325.1|17
1609180500000|2020-12-28 18:35:00|325.4|325.25|325.45|325.3|325.5|325.35|325.4|325.25|59
1609180800000|2020-12-28 18:40:00|325.4|325.25|325.4|325.25|325.4|325.25|325.3|325.15|13
1609181100000|2020-12-28 18:45:00|325.35|325.2|325.35|325.2|325.35|325.2|325.3|325.15|12
1609181400000|2020-12-28 18:50:00|325.4|325.25|325.5|325.35|325.5|325.35|325.4|325.25|24
1609181700000|2020-12-28 18:55:00|325.55|325.4|325.55|325.4|325.55|325.4|325.5|325.35|16
1609182000000|2020-12-28 19:00:00|325.5|325.35|325.6|325.45|325.65|325.45|325.5|325.35|16
1609182300000|2020-12-28 19:05:00|325.65|325.5|325.65|325.5|325.7|325.5|325.65|325.5|12
1609182600000|2020-12-28 19:10:00|325.7|325.55|325.75|325.6|325.75|325.6|325.65|325.55|19
1609182900000|2020-12-28 19:15:00|325.8|325.65|325.8|325.65|325.8|325.65|325.75|325.65|6
1609183200000|2020-12-28 19:20:00|325.75|325.6|325.75|325.6|325.8|325.65|325.75|325.6|24
1609183500000|2020-12-28 19:25:00|||||||||6
1609183800000|2020-12-28 19:30:00|325.8|325.65|325.75|325.6|325.8|325.65|325.75|325.55|41
1609184100000|2020-12-28 19:35:00|325.8|325.65|325.8|325.65|325.8|325.65|325.8|325.65|12
1609184400000|2020-12-28 19:40:00||325.6||325.65||325.65||325.6|17
1609184700000|2020-12-28 19:45:00|325.85|325.7|325.85|325.7|325.85|325.7|325.85|325.7|7
1609185000000|2020-12-28 19:50:00||325.65||325.7||325.7||325.65|18
1609185300000|2020-12-28 19:55:00|325.9|325.75|325.9|325.75|325.9|325.75|325.85|325.7|20
1609185600000|2020-12-28 20:00:00|||||||||3
1609185900000|2020-12-28 20:05:00|325.95|325.8|325.95|325.8|325.95|325.8|325.95|325.8|16
1609186200000|2020-12-28 20:10:00|326|325.85|326|325.85|326|325.85|325.95|325.85|8
1609186500000|2020-12-28 20:15:00|326.05|325.9|326.15|325.95|326.25|326.1|326.05|325.85|52
1609186800000|2020-12-28 20:20:00|326.1|326|325.95|325.8|326.25|326.1|325.95|325.8|32
1609187100000|2020-12-28 20:25:00|326|325.85|325.75|325.6|326.05|325.85|325.7|325.55|38
1609187400000|2020-12-28 20:30:00|325.7|325.55|325.85|325.7|325.85|325.7|325.7|325.5|12
1609187700000|2020-12-28 20:35:00|325.9|325.75|325.85|325.65|326|325.85|325.85|325.65|32
1609188000000|2020-12-28 20:40:00|325.95|325.6|325.95|325.6|325.95|325.8|325.85|325.6|14
1609188300000|2020-12-28 20:45:00|325.9|325.45|325.8|325.65|326|325.65|325.65|325.45|31
1609188600000|2020-12-28 20:50:00|325.75|325.6|325.6|325.45|325.8|325.6|325.6|325.4|17
1609188900000|2020-12-28 20:55:00|325.7|325.5|325.75|325.5|325.85|325.65|325.7|325.5|96
1609189200000|2020-12-28 21:00:00|325.85|325.45|325.7|325.55|325.85|325.55|325.55|325.4|17
1609189500000|2020-12-28 21:05:00|325.85|325.6|325.75|325.45|325.85|325.7|325.75|325.45|17
1609189800000|2020-12-28 21:10:00|325.85|325.5|325.8|325.2|325.85|325.6|325.6|325.2|26
1609190100000|2020-12-28 21:15:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1609190400000|2020-12-28 21:20:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1609190700000|2020-12-28 21:25:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1609191000000|2020-12-28 21:30:00|325.9|325.3|325.9|325.3|325.9|325.3|325.8|325.2|0
1609191600000|2020-12-28 21:40:00|325.8|325.2|325.9|325.3|325.9|325.3|325.8|325.2|0
1609191900000|2020-12-28 21:45:00|325.8|325.2|325.8|325.2|325.9|325.3|325.8|325.2|0
1609194000000|2020-12-28 22:20:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1609194900000|2020-12-28 22:35:00|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|0
1609195200000|2020-12-28 22:40:00|325.8|325.2|325.8|325.2|325.8|325.2|325.8|325.2|0
1609196400000|2020-12-28 23:00:00|325.9|325.3|325.9|325.3|325.9|325.3|325.8|325.2|0
1609196700000|2020-12-28 23:05:00|325.8|325.2|325.9|325.3|325.9|325.3|325.8|325.2|0
1609197000000|2020-12-28 23:10:00|325.8|325.2|325.8|325.2|325.9|325.3|325.8|325.2|0
1609197300000|2020-12-28 23:15:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1609197600000|2020-12-28 23:20:00|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|0
1609197900000|2020-12-28 23:25:00|325.8|325.2|325.9|325.3|325.9|325.3|325.8|325.2|0
1609198200000|2020-12-28 23:30:00|325.8|325.2|325.9|325.3|325.9|325.3|325.8|325.2|0
1609199400000|2020-12-28 23:50:00|326|325.4|326|325.4|326|325.4|325.9|325.3|0
1609199700000|2020-12-28 23:55:00|326.1|325.5|326.1|325.5|326.1|325.5|326|325.4|0
1609200000000|2020-12-29 00:00:00|326.2|325.6|326.2|325.6|326.2|325.6|326.1|325.5|0
1609200300000|2020-12-29 00:05:00|326.3|325.7|326.3|325.7|326.4|325.8|326.2|325.6|0
1609200600000|2020-12-29 00:10:00|326.4|325.8|326.4|325.8|326.4|325.8|326.3|325.7|0
1609200900000|2020-12-29 00:15:00|326.5|325.9|326.4|325.8|326.5|325.9|326.4|325.8|0
1609201200000|2020-12-29 00:20:00|326.5|325.9|326.5|325.9|326.6|326|326.4|325.8|0
1609201800000|2020-12-29 00:30:00|327.3|327.1|326|325.75|327.5|327.25|325.85|325.6|2085
1609202100000|2020-12-29 00:35:00|325.95|325.65|325.85|325.65|326.05|325.8|325.75|325.5|303
1609202400000|2020-12-29 00:40:00|325.95|325.7|325.95|325.75|326.05|325.8|325.55|325.3|101
1609202700000|2020-12-29 00:45:00|326|325.8|326.05|325.75|326.4|326.2|325.95|325.75|329
1609203000000|2020-12-29 00:50:00|326|325.8|325.65|325.45|326.05|325.9|325.55|325.35|376
1609203300000|2020-12-29 00:55:00|325.7|325.5|325|324.8|325.7|325.5|324.9|324.75|294
1609203600000|2020-12-29 01:00:00|324.95|324.7|324.75|324.55|325.05|324.85|324.35|324.15|1110
1609203900000|2020-12-29 01:05:00|324.7|324.6|324.85|324.7|325.2|325.05|324.4|324.2|359
1609204200000|2020-12-29 01:10:00|324.9|324.75|324.75|324.5|325.15|325|324.7|324.5|343
1609204500000|2020-12-29 01:15:00|324.7|324.45|324.5|324.3|324.7|324.5|324.25|324.1|301
1609204800000|2020-12-29 01:20:00|324.55|324.35|324.5|324.35|324.85|324.65|324.45|324.3|594
1609205100000|2020-12-29 01:25:00|324.45|324.3|324.6|324.4|324.75|324.6|324.3|324.15|337
1609205400000|2020-12-29 01:30:00|324.55|324.35|324.2|324|324.65|324.5|324.15|324|690
1609205700000|2020-12-29 01:35:00|324.15|324.05|324.45|324.25|324.7|324.5|324.1|323.95|552
1609206000000|2020-12-29 01:40:00|324.4|324.2|324.45|324.25|324.6|324.45|324.25|324.1|239
1609206300000|2020-12-29 01:45:00|324.4|324.3|324.3|324.15|324.7|324.5|324.3|324.15|285
1609206600000|2020-12-29 01:50:00|324.25|324.1|324.35|324.15|324.4|324.25|324.1|323.95|290
1609206900000|2020-12-29 01:55:00|324.3|324.1|324.1|323.9|324.4|324.2|324|323.85|1813
1609207200000|2020-12-29 02:00:00|324.05|323.95|323.95|323.8|324.25|324.1|323.85|323.7|1272
1609207500000|2020-12-29 02:05:00|324|323.75|324.45|324.25|324.5|324.3|323.9|323.75|419
1609207800000|2020-12-29 02:10:00|324.4|324.2|324.25|324.05|324.6|324.45|324.15|323.95|319
1609208100000|2020-12-29 02:15:00|324.2|324.1|324.55|324.4|324.65|324.45|324.2|324|1699
1609208400000|2020-12-29 02:20:00|324.5|324.35|324.3|324.15|324.65|324.45|324.3|324.15|1237
1609208700000|2020-12-29 02:25:00|324.25|324.1|324.55|324.35|324.55|324.4|324.25|324.05|177
1609209000000|2020-12-29 02:30:00|324.5|324.4|324.7|324.5|324.8|324.6|324.5|324.3|1800
1609209300000|2020-12-29 02:35:00|324.65|324.55|324.65|324.45|324.8|324.65|324.6|324.45|187
1609209600000|2020-12-29 02:40:00|324.7|324.5|324.8|324.65|325.1|324.9|324.65|324.45|295
1609209900000|2020-12-29 02:45:00|324.85|324.6|324.85|324.65|324.95|324.8|324.75|324.6|609
1609210200000|2020-12-29 02:50:00|324.8|324.7|325|324.85|325.1|324.95|324.8|324.65|242
1609210500000|2020-12-29 02:55:00|324.95|324.8|324.75|324.55|324.95|324.8|324.7|324.55|221
1609210800000|2020-12-29 03:00:00|324.8|324.6|324.65|324.45|324.9|324.75|324.65|324.45|287
1609211100000|2020-12-29 03:05:00|324.7|324.5|324.65|324.5|324.75|324.6|324.6|324.4|208
1609211400000|2020-12-29 03:10:00|324.7|324.45|324.6|324.4|324.7|324.5|324.5|324.35|128
1609211700000|2020-12-29 03:15:00|324.65|324.45|324.5|324.3|324.7|324.5|324.45|324.3|111
1609212000000|2020-12-29 03:20:00|324.45|324.35|324.55|324.4|324.6|324.4|324.4|324.2|165
1609212300000|2020-12-29 03:25:00|324.6|324.45|324.7|324.55|324.8|324.6|324.6|324.45|187
1609212600000|2020-12-29 03:30:00|324.75|324.5|324.95|324.75|324.95|324.8|324.7|324.5|186
1609212900000|2020-12-29 03:35:00|325|324.8|324.8|324.6|325.1|324.95|324.75|324.6|427
1609213200000|2020-12-29 03:40:00|324.85|324.65|325.05|324.9|325.05|324.9|324.8|324.65|148
1609213500000|2020-12-29 03:45:00|325.1|324.95|325.1|324.9|325.3|325.1|325.05|324.85|318
1609213800000|2020-12-29 03:50:00|325.05|324.85|325.05|324.85|325.1|324.9|325|324.8|226
1609214100000|2020-12-29 03:55:00|325|324.8|325.1|324.9|325.15|325|324.95|324.8|118
1609214400000|2020-12-29 04:00:00|325.05|324.95|325.15|324.95|325.2|325.05|325.05|324.9|126
1609214700000|2020-12-29 04:05:00|325.2|325|325.2|325.05|325.25|325.1|325.15|324.95|164
1609215000000|2020-12-29 04:10:00|325.25|325.1|325.2|325|325.35|325.15|325.15|324.95|140
1609215300000|2020-12-29 04:15:00|325.25|325.05|325.2|325.05|325.25|325.05|325.15|325|159
1609215600000|2020-12-29 04:20:00|325.15|325|325.2|325|325.2|325.05|325.05|324.9|108
1609215900000|2020-12-29 04:25:00|325.15|325.05|325.1|324.9|325.2|325.05|325.05|324.85|194
1609216200000|2020-12-29 04:30:00|325.05|324.85|325.1|324.9|325.15|324.95|324.95|324.8|183
1609216500000|2020-12-29 04:35:00|325.05|324.95|325.05|324.85|325.1|324.95|325|324.8|120
1609216800000|2020-12-29 04:40:00|325.1|324.9|325.15|324.95|325.15|324.95|325.05|324.9|123
1609217100000|2020-12-29 04:45:00|325.1|324.9|325.1|324.95|325.25|325.1|325.1|324.9|175
1609217400000|2020-12-29 04:50:00|325.15|325|325.2|325|325.2|325.05|325.1|324.95|124
1609217700000|2020-12-29 04:55:00|325.25|325.05|325.15|324.95|325.25|325.1|325.1|324.95|151
1609218000000|2020-12-29 05:00:00|325.2|325|325.1|324.9|325.3|325.1|325|324.85|192
1609218300000|2020-12-29 05:05:00|325.2|324.95|324.9|324.7|325.25|325.1|324.9|324.7|211
1609218600000|2020-12-29 05:10:00|324.95|324.75|325|324.8|325.1|324.9|324.9|324.75|209
1609218900000|2020-12-29 05:15:00|324.95|324.75|324.75|324.55|325|324.8|324.7|324.55|227
1609219200000|2020-12-29 05:20:00|324.8|324.6|324.9|324.7|325|324.85|324.8|324.6|402
1609219500000|2020-12-29 05:25:00|324.85|324.75|324.9|324.7|324.95|324.8|324.75|324.6|207
1609219800000|2020-12-29 05:30:00|324.85|324.75|324.9|324.7|324.95|324.75|324.85|324.65|164
1609220100000|2020-12-29 05:35:00|324.85|324.75|324.85|324.7|325.05|324.85|324.85|324.65|158
1609220400000|2020-12-29 05:40:00|324.8|324.65|324.8|324.65|324.85|324.7|324.7|324.55|296
1609220700000|2020-12-29 05:45:00|324.85|324.7|324.74|324.59|324.85|324.7|324.6|324.45|199
1609221000000|2020-12-29 05:50:00|324.69|324.54|324.84|324.64|324.89|324.74|324.69|324.54|486
1609221300000|2020-12-29 05:55:00|324.79|324.59|324.89|324.74|324.89|324.74|324.74|324.59|353
1609221600000|2020-12-29 06:00:00|324.84|324.69|324.89|324.74|324.94|324.79|324.84|324.69|257
1609221900000|2020-12-29 06:05:00|324.84|324.69|324.79|324.64|324.94|324.79|324.79|324.64|212
1609222200000|2020-12-29 06:10:00|324.84|324.69|324.89|324.74|324.99|324.79|324.79|324.64|197
1609222500000|2020-12-29 06:15:00|324.94|324.79|324.89|324.74|324.99|324.79|324.89|324.69|169
1609222800000|2020-12-29 06:20:00|324.94|324.79|324.94|324.79|324.99|324.84|324.89|324.74|169
1609223100000|2020-12-29 06:25:00|324.99|324.84|324.94|324.74|325.04|324.84|324.89|324.74|206
1609223400000|2020-12-29 06:30:00|324.89|324.79|324.84|324.64|324.99|324.79|324.79|324.64|193
1609223700000|2020-12-29 06:35:00|324.89|324.69|324.84|324.64|324.89|324.74|324.74|324.54|171
1609224000000|2020-12-29 06:40:00|324.79|324.69|324.79|324.64|324.89|324.69|324.79|324.64|458
1609224300000|2020-12-29 06:45:00|324.84|324.69|324.74|324.54|324.84|324.69|324.69|324.54|173
1609224600000|2020-12-29 06:50:00|324.69|324.59|324.64|324.49|324.74|324.59|324.64|324.44|169
1609224900000|2020-12-29 06:55:00|324.69|324.54|324.74|324.59|324.79|324.64|324.59|324.44|723
1609225200000|2020-12-29 07:00:00|324.79|324.64|325.04|324.84|325.04|324.89|324.79|324.64|181
1609225500000|2020-12-29 07:05:00|324.99|324.89|325.24|325.09|325.34|325.14|324.99|324.84|213
1609225800000|2020-12-29 07:10:00|325.19|325.04|324.54|324.39|325.24|325.09|324.54|324.39|722
1609226100000|2020-12-29 07:15:00|324.59|324.44|324.84|324.64|324.89|324.74|324.54|324.39|332
1609226400000|2020-12-29 07:20:00|324.89|324.69|324.94|324.79|324.99|324.84|324.89|324.69|533
1609226700000|2020-12-29 07:25:00|324.99|324.84|325.09|324.94|325.09|324.94|324.94|324.84|313
1609227000000|2020-12-29 07:30:00|325.14|324.99|325.29|325.14|325.34|325.14|325.09|324.94|133
1609227300000|2020-12-29 07:35:00|325.34|325.19|325.34|325.19|325.34|325.19|325.19|325.04|173
1609227600000|2020-12-29 07:40:00|325.39|325.24|325.29|325.14|325.39|325.24|325.29|325.14|189
1609227900000|2020-12-29 07:45:00|325.24|325.09|325.29|325.14|325.34|325.19|325.19|325.04|164
1609228200000|2020-12-29 07:50:00|325.39|325.09|325.34|325.14|325.54|325.39|325.34|325.09|335
1609228500000|2020-12-29 07:55:00|325.29|325.19|325.19|325.04|325.39|325.19|325.14|324.99|601
1609228800000|2020-12-29 08:00:00|325.24|325.09|325.24|325.09|325.39|325.24|325.14|324.94|1378
1609229100000|2020-12-29 08:05:00|325.29|325.14|325.39|325.24|325.44|325.24|325.29|325.09|193
1609229400000|2020-12-29 08:10:00|325.44|325.29|325.54|325.39|325.54|325.39|325.34|325.14|282
1609229700000|2020-12-29 08:15:00|325.49|325.34|325.44|325.24|325.59|325.44|325.39|325.24|190
1609230000000|2020-12-29 08:20:00|325.39|325.29|325.09|324.94|325.44|325.29|325.09|324.94|147
1609230300000|2020-12-29 08:25:00|325.14|324.99|325.14|324.99|325.24|325.04|325.04|324.84|148
1609230600000|2020-12-29 08:30:00|325.09|324.94|324.84|324.69|325.14|324.94|324.74|324.59|377
1609230900000|2020-12-29 08:35:00|324.89|324.74|325.14|324.99|325.19|325.04|324.89|324.74|113
1609231200000|2020-12-29 08:40:00|325.09|324.94|325.19|325.04|325.24|325.09|325.09|324.94|219
1609231500000|2020-12-29 08:45:00|325.24|325.09|325.34|325.19|325.39|325.24|325.19|325.04|667
1609231800000|2020-12-29 08:50:00|325.39|325.24|325.34|325.19|325.49|325.29|325.34|325.19|201
1609232100000|2020-12-29 08:55:00|325.39|325.14|325.34|325.19|325.39|325.24|325.34|325.14|395
1609232400000|2020-12-29 09:00:00|325.39|325.24|325.29|325.14|325.44|325.29|325.14|324.99|1039
1609232700000|2020-12-29 09:05:00|325.34|325.09|325.24|325.09|325.39|325.19|325.19|325.04|581
1609233000000|2020-12-29 09:10:00|325.29|325.14|325.04|324.79|325.39|325.19|324.99|324.69|221
1609233300000|2020-12-29 09:15:00|325.14|324.74|325.49|325.34|325.54|325.34|325.04|324.74|237
1609233600000|2020-12-29 09:20:00|325.39|324.79|325.39|324.79|325.49|324.89|325.39|324.79|0
1609233900000|2020-12-29 09:25:00|325.49|324.89|325.49|324.89|325.49|324.89|325.39|324.79|18
1609234200000|2020-12-29 09:30:00|325.39|324.79|325.49|324.89|325.49|324.89|325.39|324.79|0
1609234500000|2020-12-29 09:35:00|325.39|324.79|325.39|324.79|325.49|324.89|325.39|324.79|0
1609235100000|2020-12-29 09:45:00|325.29|324.69|325.29|324.69|325.29|324.69|325.29|324.69|0
1609235400000|2020-12-29 09:50:00|325.24|324.99|324.79|324.64|325.24|325.04|324.69|324.54|56
1609235700000|2020-12-29 09:55:00|324.84|324.69|324.99|324.79|325.04|324.79|324.84|324.69|5
1609236000000|2020-12-29 10:00:00|324.94|324.84|325.09|324.84|325.09|324.84|324.94|324.79|3
1609236300000|2020-12-29 10:05:00|325.14|324.89|325.24|325.09|325.24|325.09|325.14|324.89|56
1609236600000|2020-12-29 10:10:00|325.19|325.04|325.44|325.29|325.44|325.29|325.19|325.04|39
1609236900000|2020-12-29 10:15:00|325.49|325.34|325.49|325.34|325.54|325.39|325.44|325.29|33
1609237200000|2020-12-29 10:20:00|325.54|325.39|325.54|325.34|325.59|325.39|325.49|325.34|47
1609237500000|2020-12-29 10:25:00|325.49|325.39|325.59|325.39|325.64|325.49|325.49|325.34|36
1609237800000|2020-12-29 10:30:00|325.64|325.44|325.59|325.44|325.69|325.54|325.59|325.44|42
1609238100000|2020-12-29 10:35:00|325.64|325.49|325.64|325.49|325.69|325.49|325.59|325.49|75
1609238400000|2020-12-29 10:40:00|325.59|325.44|325.34|325.19|325.59|325.44|325.34|325.19|40
1609238700000|2020-12-29 10:45:00|325.39|325.24|325.44|325.29|325.44|325.29|325.39|325.24|42
1609239000000|2020-12-29 10:50:00|325.49|325.34|325.59|325.44|325.59|325.44|325.49|325.34|24
1609239300000|2020-12-29 10:55:00|325.64|325.49|325.64|325.49|325.69|325.49|325.64|325.49|32
1609239600000|2020-12-29 11:00:00|325.69|325.54|325.69|325.54|325.69|325.54|325.59|325.44|36
1609239900000|2020-12-29 11:05:00|325.64|325.49|325.49|325.34|325.64|325.49|325.44|325.24|42
1609240200000|2020-12-29 11:10:00|325.54|325.39|325.59|325.44|325.64|325.49|325.49|325.34|74
1609240500000|2020-12-29 11:15:00|325.64|325.49|325.54|325.39|325.69|325.54|325.54|325.39|51
1609240800000|2020-12-29 11:20:00|325.59|325.44|325.39|325.24|325.59|325.44|325.34|325.19|57
1609241100000|2020-12-29 11:25:00|325.44|325.29|325.54|325.39|325.54|325.39|325.44|325.24|28
1609241400000|2020-12-29 11:30:00|325.49|325.34|325.54|325.39|325.54|325.39|325.39|325.24|45
1609241700000|2020-12-29 11:35:00|325.59|325.44|325.64|325.49|325.69|325.49|325.59|325.44|26
1609242000000|2020-12-29 11:40:00|325.69|325.54|325.64|325.49|325.69|325.54|325.64|325.49|25
1609242300000|2020-12-29 11:45:00|325.59|325.39|325.64|325.44|325.64|325.49|325.49|325.29|53
1609242600000|2020-12-29 11:50:00|325.69|325.49|325.59|325.44|325.69|325.49|325.49|325.34|37
1609242900000|2020-12-29 11:55:00|325.64|325.49|325.69|325.49|325.69|325.49|325.59|325.44|26
1609243200000|2020-12-29 12:00:00|325.74|325.54|325.74|325.54|325.74|325.59|325.64|325.44|45
1609243500000|2020-12-29 12:05:00|325.69|325.59|325.69|325.54|325.74|325.59|325.64|325.49|25
1609243800000|2020-12-29 12:10:00|325.74|325.59|325.74|325.59|325.79|325.64|325.69|325.49|98
1609244100000|2020-12-29 12:15:00|325.79|325.64|325.79|325.64|325.79|325.64|325.74|325.59|24
1609244400000|2020-12-29 12:20:00|325.84|325.69|325.84|325.69|325.89|325.69|325.74|325.59|48
1609244700000|2020-12-29 12:25:00|325.89|325.74|325.74|325.59|325.89|325.74|325.69|325.54|56
1609245000000|2020-12-29 12:30:00|325.79|325.64|325.89|325.74|325.89|325.74|325.79|325.64|28
1609245300000|2020-12-29 12:35:00|325.84|325.69|325.74|325.59|325.84|325.69|325.74|325.54|37
1609245600000|2020-12-29 12:40:00|325.79|325.64|325.74|325.59|325.79|325.64|325.69|325.54|30
1609245900000|2020-12-29 12:45:00|325.79|325.64|325.84|325.69|325.84|325.69|325.74|325.64|44
1609246200000|2020-12-29 12:50:00|325.79|325.64|325.74|325.59|325.79|325.64|325.74|325.59|25
1609246500000|2020-12-29 12:55:00|325.79|325.64|325.79|325.64|325.84|325.64|325.79|325.64|35
1609246800000|2020-12-29 13:00:00|325.74|325.59|325.69|325.54|325.74|325.59|325.69|325.54|10
1609247100000|2020-12-29 13:05:00|325.64|325.49|325.59|325.44|325.64|325.49|325.59|325.44|4
1609247400000|2020-12-29 13:10:00||325.39||325.44||325.44||325.39|57
1609247700000|2020-12-29 13:15:00||325.39||325.39||325.39||325.39|2
1609248000000|2020-12-29 13:20:00|325.54|325.34|325.49|325.29|325.54|325.34|325.49|325.24|2
1609248600000|2020-12-29 13:30:00|325.44|325.24|325.49|325.34|325.49|325.34|325.44|325.24|420
1609248900000|2020-12-29 13:35:00|325.44|325.29|325.49|325.29|325.49|325.29|325.39|325.19|5
1609249200000|2020-12-29 13:40:00|325.44|325.24|325.44|325.24|325.44|325.29|325.44|325.24|1
1609249500000|2020-12-29 13:45:00||325.29||325.24||325.29||325.24|2
1609249800000|2020-12-29 13:50:00|325.39|325.19|325.49|325.29|325.49|325.29|325.29|325.14|103
1609250100000|2020-12-29 13:55:00|325.44|325.34|325.49|325.29|325.49|325.34|325.34|325.14|2
1609250400000|2020-12-29 14:00:00|325.54|325.34|325.54|325.34|325.54|325.39|325.49|325.24|0
1609250700000|2020-12-29 14:05:00|325.59|325.39|325.54|325.34|325.59|325.39|325.54|325.34|4
1609251000000|2020-12-29 14:10:00|325.49|325.39|325.49|325.34|325.54|325.39|325.49|325.34|1
1609251300000|2020-12-29 14:15:00|325.44|325.29|325.34|325.19|325.49|325.29|325.29|325.14|273
1609251600000|2020-12-29 14:20:00|325.39|325.24|325.49|325.29|325.49|325.29|325.39|325.24|6
1609251900000|2020-12-29 14:25:00||325.34||325.34||325.34||325.29|0
1609252200000|2020-12-29 14:30:00|325.44|325.29|325.64|325.44|325.69|325.54|325.34|325.14|48
1609252500000|2020-12-29 14:35:00|325.59|325.49|325.49|325.34|325.74|325.59|325.44|325.29|39
1609252800000|2020-12-29 14:40:00|325.54|325.39|325.54|325.34|325.69|325.49|325.54|325.34|11
1609253100000|2020-12-29 14:45:00|325.59|325.39|325.54|325.39|325.59|325.44|325.49|325.34|8
1609253400000|2020-12-29 14:50:00|325.49|325.34|325.44|325.29|325.64|325.44|325.44|325.29|67
1609253700000|2020-12-29 14:55:00|325.49|325.24|325.29|325.14|325.49|325.24|325.09|324.94|44
1609254000000|2020-12-29 15:00:00|325.34|325.09|325.39|325.19|325.44|325.29|325.24|325.09|21
1609254300000|2020-12-29 15:05:00|325.34|325.14|325.44|325.24|325.49|325.34|325.24|325.09|170
1609254600000|2020-12-29 15:10:00|325.39|325.29|324.89|324.64|325.49|325.34|324.79|324.64|115
1609254900000|2020-12-29 15:15:00|324.94|324.69|325.19|325.04|325.24|325.04|324.89|324.69|205
1609255200000|2020-12-29 15:20:00|325.24|324.99|325.39|325.24|325.44|325.29|325.19|324.99|18
1609255500000|2020-12-29 15:25:00|325.34|325.19|325.24|325.09|325.44|325.24|325.24|325.09|2
1609255800000|2020-12-29 15:30:00|325.29|325.14|325.34|325.14|325.44|325.24|325.24|325.09|14
1609256100000|2020-12-29 15:35:00|325.29|325.09|325.29|325.09|325.44|325.29|325.29|325.09|14
1609256400000|2020-12-29 15:40:00|325.24|325.04|325.39|325.19|325.39|325.19|325.19|325.04|22
1609256700000|2020-12-29 15:45:00|325.34|325.09|325.24|325.09|325.34|325.14|325.24|325.09|78
1609257000000|2020-12-29 15:50:00|325.19|325.04|325.24|325.09|325.34|325.14|325.14|324.94|11
1609257300000|2020-12-29 15:55:00|325.29|325.14|325.39|325.19|325.44|325.24|325.24|325.14|2
1609257600000|2020-12-29 16:00:00|325.44|325.24|325.24|325.04|325.44|325.24|325.14|324.94|11
1609257900000|2020-12-29 16:05:00|325.29|325.09|325.44|325.24|325.44|325.24|325.19|324.99|4
1609258200000|2020-12-29 16:10:00|325.39|325.19|325.29|325.09|325.44|325.24|325.24|325.09|3
1609258500000|2020-12-29 16:15:00|325.24|325.04|325.19|325.04|325.34|325.09|325.14|324.99|15
1609258800000|2020-12-29 16:20:00|325.24|324.99|325.39|325.24|325.39|325.24|325.24|324.99|32
1609259100000|2020-12-29 16:25:00|325.44|325.19|325.44|325.29|325.44|325.29|325.44|325.19|15
1609259400000|2020-12-29 16:30:00|325.49|325.34|325.49|325.34|325.54|325.39|325.49|325.34|12
1609259700000|2020-12-29 16:35:00|325.54|325.39|325.54|325.39|325.59|325.44|325.49|325.34|17
1609260000000|2020-12-29 16:40:00|325.59|325.34|325.54|325.39|325.59|325.39|325.29|325.14|34
1609260300000|2020-12-29 16:45:00|325.49|325.34|325.64|325.44|325.64|325.49|325.49|325.34|25
1609260600000|2020-12-29 16:50:00|325.59|325.49|325.59|325.39|325.64|325.49|325.49|325.34|33
1609260900000|2020-12-29 16:55:00|325.54|325.44|325.59|325.39|325.59|325.44|325.44|325.24|19
1609261200000|2020-12-29 17:00:00|325.54|325.44|325.54|325.34|325.64|325.49|325.44|325.24|33
1609261500000|2020-12-29 17:05:00|325.59|325.39|325.64|325.44|325.64|325.44|325.49|325.39|0
1609261800000|2020-12-29 17:10:00|325.59|325.39|325.34|325.14|325.59|325.39|325.29|325.14|2
1609262100000|2020-12-29 17:15:00|325.29|325.19|325.34|325.14|325.44|325.24|325.29|325.14|19
1609262400000|2020-12-29 17:20:00|325.29|325.09|325.19|324.99|325.34|325.14|325.14|324.99|16
1609262700000|2020-12-29 17:25:00|325.14|325.04|325.29|325.14|325.34|325.14|325.14|325.04|13
1609263000000|2020-12-29 17:30:00|325.24|325.04|325.29|325.09|325.29|325.14|325.14|324.94|10
1609263300000|2020-12-29 17:35:00|325.34|325.14|325.14|324.94|325.34|325.19|325.14|324.94|6
1609263600000|2020-12-29 17:40:00|325.19|324.99|325.24|325.04|325.34|325.19|325.19|324.99|11
1609263900000|2020-12-29 17:45:00|325.19|325.09|325.09|324.89|325.24|325.09|324.99|324.84|27
1609264200000|2020-12-29 17:50:00|325.04|324.84|325.09|324.89|325.09|324.89|324.94|324.79|10
1609264500000|2020-12-29 17:55:00|325.04|324.84|325.19|325.04|325.24|325.04|324.94|324.79|20
1609264800000|2020-12-29 18:00:00|325.29|325.09|325.09|324.94|325.29|325.09|325.09|324.94|9
1609265100000|2020-12-29 18:05:00|325.14|324.89|325.19|324.99|325.24|325.04|324.99|324.84|30
1609265400000|2020-12-29 18:10:00|325.14|324.94|325.24|325.04|325.24|325.04|325.04|324.84|4
1609265700000|2020-12-29 18:15:00|325.19|324.99|325.24|325.04|325.24|325.04|325.09|324.94|12
1609266000000|2020-12-29 18:20:00|325.19|324.99|325.14|324.94|325.24|325.04|325.14|324.94|0
1609266300000|2020-12-29 18:25:00|325.09|324.89|325.24|325.09|325.29|325.09|325.09|324.89|3
1609266600000|2020-12-29 18:30:00|325.19|325.04|325.24|325.04|325.24|325.04|325.14|324.94|1
1609266900000|2020-12-29 18:35:00|325.19|324.99|325.19|324.94|325.19|324.99|325.09|324.89|0
1609267200000|2020-12-29 18:40:00|325.14|324.99|325.04|324.84|325.19|324.99|325.04|324.84|0
1609267500000|2020-12-29 18:45:00|325.09|324.89|325.24|325.04|325.24|325.04|325.04|324.84|3
1609267800000|2020-12-29 18:50:00|325.29|325.09|325.49|325.29|325.49|325.29|325.24|325.09|1
1609268100000|2020-12-29 18:55:00|325.44|325.24|325.44|325.29|325.44|325.29|325.44|325.24|2
1609268400000|2020-12-29 19:00:00|325.39|325.24|325.39|325.19|325.39|325.24|325.19|324.99|22
1609268700000|2020-12-29 19:05:00|325.44|325.24|325.39|325.24|325.44|325.29|325.34|325.19|1
1609269000000|2020-12-29 19:10:00|325.44|325.19|325.29|325.09|325.44|325.19|325.29|325.09|1
1609269300000|2020-12-29 19:15:00|325.24|325.14|325.19|324.99|325.24|325.14|325.19|324.99|7
1609269600000|2020-12-29 19:20:00|325.29|325.04|325.34|325.14|325.34|325.14|325.29|324.99|7
1609269900000|2020-12-29 19:25:00|325.29|325.09|325.24|325.04|325.34|325.14|325.19|325.04|4
1609270200000|2020-12-29 19:30:00|325.29|325.09|325.34|325.14|325.34|325.14|325.29|325.04|1
1609270500000|2020-12-29 19:35:00|325.29|325.04|325.34|325.14|325.34|325.19|325.19|324.99|3
1609270800000|2020-12-29 19:40:00|325.29|325.19|325.29|325.14|325.34|325.19|325.29|325.09|0
1609271100000|2020-12-29 19:45:00|325.24|325.09|325.29|325.09|325.29|325.14|325.19|325.04|5
1609271400000|2020-12-29 19:50:00|325.34|325.14|325.34|325.14|325.44|325.24|325.29|325.09|0
1609271700000|2020-12-29 19:55:00|325.39|325.19|325.34|325.19|325.39|325.19|325.34|325.19|61
1609272000000|2020-12-29 20:00:00|325.39||325.34||325.39||325.34||0
1609272300000|2020-12-29 20:05:00|325.29|325.09|325.29|325.09|325.34|325.14|325.24|325.04|60
1609272600000|2020-12-29 20:10:00|325.34|325.14|325.44|325.29|325.44|325.29|325.34|325.14|3
1609272900000|2020-12-29 20:15:00|325.39|325.24|325.44|325.29|325.49|325.34|325.39|325.19|98
1609273200000|2020-12-29 20:20:00|325.49||325.49||325.49||325.44||150
1609273500000|2020-12-29 20:25:00|325.44|325.34|325.49|325.29|325.49|325.34|325.44|325.29|15
1609273800000|2020-12-29 20:30:00|325.44|325.34|325.54|325.34|325.54|325.34|325.44|325.29|18
1609274100000|2020-12-29 20:35:00|325.39|325.39|325.44|325.29|325.49|325.39|325.39|325.19|28
1609274400000|2020-12-29 20:40:00|325.49|325.24|325.44|325.29|325.49|325.29|325.44|325.24|9
1609274700000|2020-12-29 20:45:00|325.49|325.34|325.44|325.24|325.49|325.34|325.34|325.14|1
1609275000000|2020-12-29 20:50:00|325.49|325.19|325.29|325.04|325.49|325.24|325.29|325.04|10
1609275300000|2020-12-29 20:55:00|325.24|325.09|325.39|325.14|325.39|325.14|325.14|324.99|8
1609275600000|2020-12-29 21:00:00|325.34|325.19|325.24|325.09|325.39|325.19|325.19|325.04|26
1609275900000|2020-12-29 21:05:00|325.29|325.14|325.39|325.19|325.39|325.24|325.29|325.14|4
1609276200000|2020-12-29 21:10:00|325.44|325.24|325.69|325.09|325.79|325.29|325.44|325.09|9
1609277400000|2020-12-29 21:30:00|325.79|325.19|325.59|324.99|325.79|325.19|325.59|324.99|0
1609277700000|2020-12-29 21:35:00|325.69|325.09|325.69|325.09|325.69|325.09|325.59|324.99|0
1609278000000|2020-12-29 21:40:00|325.59|324.99|325.59|324.99|325.69|325.09|325.59|324.99|0
1609278600000|2020-12-29 21:50:00|325.69|325.09|325.69|325.09|325.69|325.09|325.59|324.99|0
1609278900000|2020-12-29 21:55:00|325.79|325.19|325.69|325.09|325.79|325.19|325.69|325.09|0
1609279200000|2020-12-29 22:00:00|325.79|325.19|325.69|325.09|325.79|325.19|325.69|325.09|0
1609282800000|2020-12-29 23:00:00|325.79|325.19|325.79|325.19|325.89|325.29|325.69|325.09|0
1609283100000|2020-12-29 23:05:00|325.69|325.09|325.69|325.09|325.79|325.19|325.69|325.09|0
1609283700000|2020-12-29 23:15:00|325.59|324.99|325.49|324.89|325.69|325.09|325.49|324.89|0
1609284000000|2020-12-29 23:20:00|325.59|324.99|325.49|324.89|325.59|324.99|325.39|324.79|0
1609284300000|2020-12-29 23:25:00|325.59|324.99|325.49|324.89|325.59|324.99|325.49|324.89|0
1609284600000|2020-12-29 23:30:00|325.59|324.99|325.59|324.99|325.69|325.09|325.59|324.99|0
1609284900000|2020-12-29 23:35:00|325.69|325.09|325.69|325.09|325.69|325.09|325.69|325.09|0
1609285500000|2020-12-29 23:45:00|325.59|324.99|325.59|324.99|325.59|324.99|325.59|324.99|0
1609285800000|2020-12-29 23:50:00|325.69|325.09|325.69|325.09|325.69|325.09|325.59|324.99|0
1609286100000|2020-12-29 23:55:00|325.77|325.17|325.67|325.07|325.77|325.17|325.67|325.07|0
1609286400000|2020-12-30 00:00:00|325.57|324.97|325.47|324.87|325.67|325.07|325.37|324.77|0
1609286700000|2020-12-30 00:05:00|325.37|324.77|325.37|324.77|325.47|324.87|325.37|324.77|0
1609287000000|2020-12-30 00:10:00|325.47|324.87|325.37|324.77|325.47|324.87|325.37|324.77|0
1609287300000|2020-12-30 00:15:00|325.47|324.87|325.37|324.77|325.47|324.87|325.37|324.77|0
1609287600000|2020-12-30 00:20:00|325.47|324.87|325.47|324.87|325.47|324.87|325.37|324.77|0
1609287900000|2020-12-30 00:25:00|325.57|324.97|325.57|324.97|325.57|324.97|325.47|324.87|0
1609288200000|2020-12-30 00:30:00|325.52|325.32|325.57|325.42|325.72|325.57|325.27|325.07|267
1609288500000|2020-12-30 00:35:00|325.62|325.47|325.62|325.42|325.72|325.57|325.52|325.37|152
1609288800000|2020-12-30 00:40:00|325.67|325.47|325.77|325.57|325.77|325.57|325.57|325.42|45
1609289100000|2020-12-30 00:45:00|325.82|325.62|325.72|325.57|325.97|325.82|325.62|325.42|202
1609289400000|2020-12-30 00:50:00|325.77|325.62|325.97|325.82|326.02|325.87|325.67|325.52|142
1609289700000|2020-12-30 00:55:00|326.02|325.87|325.87|325.72|326.07|325.87|325.87|325.72|502
1609290000000|2020-12-30 01:00:00|325.92|325.77|325.52|325.32|325.92|325.77|324.92|324.77|1575
1609290300000|2020-12-30 01:05:00|325.57|325.37|325.97|325.82|325.97|325.82|325.37|325.22|567
1609290600000|2020-12-30 01:10:00|326.02|325.87|326.02|325.82|326.12|325.97|325.87|325.72|381
1609290900000|2020-12-30 01:15:00|326.07|325.87|325.67|325.52|326.22|326.07|325.67|325.52|802
1609291200000|2020-12-30 01:20:00|325.72|325.47|325.92|325.77|326.07|325.92|325.62|325.47|243
1609291500000|2020-12-30 01:25:00|325.97|325.82|325.87|325.72|325.97|325.82|325.62|325.47|342
1609291800000|2020-12-30 01:30:00|325.97|325.77|326.27|326.12|326.42|326.27|325.97|325.77|547
1609292100000|2020-12-30 01:35:00|326.32|326.17|326.47|326.32|326.47|326.32|326.12|325.97|389
1609292400000|2020-12-30 01:40:00|326.52|326.37|326.37|326.22|326.57|326.42|326.07|325.92|417
1609292700000|2020-12-30 01:45:00|326.42|326.27|326.12|325.97|326.47|326.27|325.87|325.72|335
1609293000000|2020-12-30 01:50:00|326.17|326.02|326.02|325.87|326.32|326.17|325.92|325.77|281
1609293300000|2020-12-30 01:55:00|326.07|325.92|326.22|326.07|326.22|326.07|325.97|325.82|223
1609293600000|2020-12-30 02:00:00|326.27|326.12|326.27|326.12|326.42|326.27|326.17|326.02|228
1609293900000|2020-12-30 02:05:00|326.32|326.17|326.37|326.17|326.42|326.22|326.22|326.07|198
1609294200000|2020-12-30 02:10:00|326.32|326.12|326.27|326.12|326.47|326.32|326.27|326.12|214
1609294500000|2020-12-30 02:15:00|326.32|326.17|326.42|326.22|326.47|326.32|326.27|326.12|139
1609294800000|2020-12-30 02:20:00|326.47|326.27|326.32|326.12|326.67|326.52|326.32|326.12|253
1609295100000|2020-12-30 02:25:00|326.27|326.17|326.37|326.22|326.37|326.22|326.22|326.07|163
1609295400000|2020-12-30 02:30:00|326.42|326.27|326.47|326.32|326.52|326.32|326.32|326.17|216
1609295700000|2020-12-30 02:35:00|326.52|326.37|326.67|326.52|326.77|326.62|326.52|326.37|375
1609296000000|2020-12-30 02:40:00|326.72|326.57|326.67|326.47|326.77|326.57|326.52|326.37|182
1609296300000|2020-12-30 02:45:00|326.62|326.52|326.72|326.57|326.77|326.62|326.62|326.42|367
1609296600000|2020-12-30 02:50:00|326.67|326.52|326.82|326.67|326.87|326.72|326.57|326.37|197
1609296900000|2020-12-30 02:55:00|326.87|326.72|326.72|326.57|326.92|326.72|326.62|326.47|242
1609297200000|2020-12-30 03:00:00|326.77|326.62|326.77|326.57|326.82|326.67|326.57|326.42|201
1609297500000|2020-12-30 03:05:00|326.72|326.62|326.67|326.52|326.82|326.67|326.57|326.42|118
1609297800000|2020-12-30 03:10:00|326.72|326.57|326.72|326.52|326.82|326.67|326.67|326.52|134
1609298100000|2020-12-30 03:15:00|326.77|326.57|327.17|327.02|327.17|327.02|326.72|326.57|188
1609298400000|2020-12-30 03:20:00|327.22|327.07|327.12|326.97|327.27|327.12|327.02|326.87|200
1609298700000|2020-12-30 03:25:00|327.17|327.02|327.02|326.87|327.17|327.02|326.87|326.72|253
1609299000000|2020-12-30 03:30:00|326.97|326.82|326.82|326.67|327.02|326.82|326.82|326.67|158
1609299300000|2020-12-30 03:35:00|326.77|326.62|326.82|326.67|326.92|326.77|326.77|326.62|147
1609299600000|2020-12-30 03:40:00|326.87|326.72|326.92|326.72|327.02|326.87|326.77|326.62|255
1609299900000|2020-12-30 03:45:00|326.87|326.77|326.92|326.72|326.97|326.82|326.82|326.62|219
1609300200000|2020-12-30 03:50:00|326.97|326.77|327.02|326.82|327.07|326.92|326.82|326.67|151
1609300500000|2020-12-30 03:55:00|326.97|326.77|326.82|326.67|327.07|326.92|326.82|326.67|282
1609300800000|2020-12-30 04:00:00|326.87|326.72|327.17|327.02|327.22|327.02|326.87|326.72|133
1609301100000|2020-12-30 04:05:00|327.22|327.07|327.32|327.12|327.32|327.17|327.12|326.97|97
1609301400000|2020-12-30 04:10:00|327.27|327.07|327.27|327.12|327.32|327.17|327.27|327.07|78
1609301700000|2020-12-30 04:15:00|327.32|327.17|327.47|327.32|327.47|327.32|327.32|327.12|109
1609302000000|2020-12-30 04:20:00|327.52|327.27|327.42|327.27|327.52|327.37|327.37|327.22|55
1609302300000|2020-12-30 04:25:00|327.47|327.32|327.42|327.27|327.47|327.32|327.32|327.17|104
1609302600000|2020-12-30 04:30:00|327.47|327.22|327.37|327.17|327.52|327.32|327.32|327.17|94
1609302900000|2020-12-30 04:35:00|327.42|327.22|327.42|327.27|327.47|327.27|327.37|327.17|46
1609303200000|2020-12-30 04:40:00|327.47|327.22|327.37|327.17|327.47|327.27|327.32|327.17|61
1609303500000|2020-12-30 04:45:00|327.32|327.22|327.42|327.27|327.42|327.27|327.32|327.17|67
1609303800000|2020-12-30 04:50:00|327.37|327.22|327.37|327.22|327.42|327.27|327.22|327.07|90
1609304100000|2020-12-30 04:55:00|327.32|327.17|327.27|327.12|327.37|327.22|327.22|327.07|127
1609304400000|2020-12-30 05:00:00|327.12|326.97|327.22|327.02|327.47|327.32|326.97|326.77|676
1609304700000|2020-12-30 05:05:00|327.17|327.07|327.27|327.12|327.27|327.12|326.82|326.67|239
1609305000000|2020-12-30 05:10:00|327.32|327.17|327.32|327.12|327.37|327.22|327.17|327.02|171
1609305300000|2020-12-30 05:15:00|327.27|327.07|327.27|327.12|327.37|327.22|327.17|327.02|107
1609305600000|2020-12-30 05:20:00|327.22|327.07|327.12|326.97|327.27|327.12|327.12|326.92|143
1609305900000|2020-12-30 05:25:00|327.17|327.02|327.37|327.17|327.42|327.27|327.17|327.02|165
1609306200000|2020-12-30 05:30:00|327.42|327.22|327.62|327.47|327.72|327.52|327.27|327.12|262
1609306500000|2020-12-30 05:35:00|327.67|327.42|327.42|327.27|327.67|327.52|327.37|327.17|200
1609306800000|2020-12-30 05:40:00|327.47|327.22|327.57|327.37|327.62|327.47|327.42|327.22|124
1609307100000|2020-12-30 05:45:00|327.62|327.42|327.67|327.52|327.77|327.62|327.62|327.42|155
1609307400000|2020-12-30 05:50:00|327.72|327.47|327.62|327.47|327.72|327.57|327.52|327.32|152
1609307700000|2020-12-30 05:55:00|327.57|327.42|327.37|327.17|327.62|327.47|327.27|327.12|234
1609308000000|2020-12-30 06:00:00|327.42|327.22|327.47|327.32|327.57|327.37|327.42|327.22|118
1609308300000|2020-12-30 06:05:00|327.42|327.27|327.62|327.47|327.62|327.47|327.32|327.17|169
1609308600000|2020-12-30 06:10:00|327.57|327.42|327.57|327.42|327.62|327.47|327.57|327.37|117
1609308900000|2020-12-30 06:15:00|327.62|327.47|327.37|327.22|327.62|327.47|327.32|327.17|120
1609309200000|2020-12-30 06:20:00|327.32|327.17|327.47|327.27|327.47|327.32|327.22|327.07|383
1609309500000|2020-12-30 06:25:00|327.42|327.22|327.42|327.27|327.47|327.32|327.32|327.17|104
1609309800000|2020-12-30 06:30:00|327.47|327.32|327.52|327.37|327.57|327.42|327.42|327.27|108
1609310100000|2020-12-30 06:35:00|327.47|327.32|327.67|327.52|327.67|327.52|327.47|327.32|107
1609310400000|2020-12-30 06:40:00|327.62|327.47|327.52|327.37|327.62|327.47|327.22|327.07|291
1609310700000|2020-12-30 06:45:00|327.57|327.42|327.47|327.32|327.57|327.42|327.42|327.27|130
1609311000000|2020-12-30 06:50:00|327.52|327.37|327.52|327.37|327.57|327.37|327.37|327.17|120
1609311300000|2020-12-30 06:55:00|327.57|327.42|327.37|327.22|327.62|327.47|327.37|327.22|232
1609311600000|2020-12-30 07:00:00|327.32|327.17|327.62|327.47|327.67|327.52|327.32|327.17|199
1609311900000|2020-12-30 07:05:00|327.67|327.52|327.62|327.47|327.87|327.72|327.62|327.42|301
1609312200000|2020-12-30 07:10:00|327.57|327.42|327.62|327.47|327.72|327.57|327.47|327.32|184
1609312500000|2020-12-30 07:15:00|327.67|327.52|327.72|327.57|327.82|327.67|327.67|327.52|171
1609312800000|2020-12-30 07:20:00|327.77|327.62|327.87|327.67|327.97|327.82|327.72|327.62|320
1609313100000|2020-12-30 07:25:00|327.82|327.62|327.82|327.62|327.92|327.77|327.67|327.47|494
1609313400000|2020-12-30 07:30:00|327.87|327.67|327.87|327.72|327.92|327.72|327.72|327.57|232
1609313700000|2020-12-30 07:35:00|327.82|327.67|327.67|327.52|327.87|327.72|327.57|327.37|248
1609314000000|2020-12-30 07:40:00|327.72|327.57|327.77|327.62|327.87|327.72|327.72|327.57|124
1609314300000|2020-12-30 07:45:00|327.72|327.57|327.72|327.57|327.72|327.57|327.52|327.32|220
1609314600000|2020-12-30 07:50:00|327.77|327.62|327.72|327.57|327.87|327.72|327.72|327.57|114
1609314900000|2020-12-30 07:55:00|327.67|327.52|327.92|327.77|327.97|327.82|327.57|327.42|304
1609315200000|2020-12-30 08:00:00|327.87|327.72|328.42|328.22|328.47|328.32|327.82|327.67|514
1609315500000|2020-12-30 08:05:00|328.37|328.27|328.42|328.27|328.57|328.42|328.37|328.22|331
1609315800000|2020-12-30 08:10:00|328.47|328.32|328.62|328.42|328.77|328.62|328.37|328.22|610
1609316100000|2020-12-30 08:15:00|328.57|328.37|328.57|328.42|328.62|328.42|328.32|328.12|318
1609316400000|2020-12-30 08:20:00|328.52|328.37|328.52|328.32|328.52|328.37|328.37|328.22|237
1609316700000|2020-12-30 08:25:00|328.57|328.37|328.52|328.37|328.62|328.47|328.47|328.32|239
1609317000000|2020-12-30 08:30:00|328.57|328.42|328.82|328.67|328.92|328.72|328.52|328.37|465
1609317300000|2020-12-30 08:35:00|328.87|328.62|328.97|328.82|329.02|328.87|328.77|328.62|336
1609317600000|2020-12-30 08:40:00|329.02|328.87|328.87|328.67|329.07|328.87|328.72|328.52|465
1609317900000|2020-12-30 08:45:00|328.82|328.72|328.52|328.32|328.82|328.72|328.47|328.32|243
1609318200000|2020-12-30 08:50:00|328.47|328.37|328.07|327.92|328.57|328.42|328.02|327.87|309
1609318500000|2020-12-30 08:55:00|328.02|327.87|328.12|327.97|328.17|328.02|328.02|327.87|258
1609318800000|2020-12-30 09:00:00|328.17|328.02|328.02|327.82|328.22|328.02|327.77|327.62|513
1609319100000|2020-12-30 09:05:00|328.07|327.92|327.82|327.67|328.07|327.92|327.82|327.67|382
1609319400000|2020-12-30 09:10:00|327.77|327.62|327.72|327.57|327.97|327.72|327.67|327.52|97
1609319700000|2020-12-30 09:15:00|327.82|327.62|328.17|327.92|328.22|328.07|327.67|327.52|351
1609320000000|2020-12-30 09:20:00||327.57||327.57||327.57||327.57|0
1609320300000|2020-12-30 09:25:00|||||||||3
1609320600000|2020-12-30 09:30:00|328.27|327.67|328.27|327.67|328.27|327.67|328.17|327.57|0
1609320900000|2020-12-30 09:35:00|328.17|327.57|328.17|327.57|328.27|327.67|328.07|327.47|0
1609321800000|2020-12-30 09:50:00|327.97|327.82|327.92|327.77|327.97|327.82|327.82|327.62|42
1609322100000|2020-12-30 09:55:00|327.87|327.72|327.97|327.77|327.97|327.77|327.82|327.67|19
1609322400000|2020-12-30 10:00:00|327.92|327.82|328.02|327.82|328.02|327.87|327.92|327.77|11
1609322700000|2020-12-30 10:05:00|327.97|327.77|328.02|327.87|328.02|327.87|327.97|327.77|3
1609323000000|2020-12-30 10:10:00|327.97|327.82|327.92|327.77|327.97|327.82|327.92|327.72|11
1609323300000|2020-12-30 10:15:00|327.97|327.82|327.97|327.82|327.97|327.82|327.97|327.77|10
1609323600000|2020-12-30 10:20:00|328.02|327.87|328.02|327.87|328.02|327.87|328.02|327.87|17
1609323900000|2020-12-30 10:25:00|328.07|327.92|328.07|327.92|328.07|327.92|328.07|327.92|14
1609324200000|2020-12-30 10:30:00|328.02|327.87|328.02|327.87|328.02|327.87|328.02|327.87|11
1609324500000|2020-12-30 10:35:00|328.07|327.92|328.07|327.87|328.07|327.92|328.02|327.87|38
1609324800000|2020-12-30 10:40:00|328.02|327.92|328.12|327.97|328.12|327.97|328.02|327.92|36
1609325100000|2020-12-30 10:45:00|328.07|327.92|328.07|327.87|328.07|327.97|327.92|327.77|31
1609325400000|2020-12-30 10:50:00|328.02|327.92|328.07|327.92|328.12|327.92|328.02|327.87|25
1609325700000|2020-12-30 10:55:00|328.12|327.97|328.12|327.97|328.12|327.97|328.12|327.92|3
1609326000000|2020-12-30 11:00:00|328.17|327.92|327.97|327.77|328.17|328.02|327.97|327.77|16
1609326300000|2020-12-30 11:05:00|328.02|327.82|328.07|327.87|328.07|327.92|327.97|327.82|32
1609326600000|2020-12-30 11:10:00|328.12|327.92|328.07|327.92|328.17|328.02|328.07|327.92|8
1609326900000|2020-12-30 11:15:00|328.02|327.87|328.02|327.82|328.07|327.92|327.97|327.82|12
1609327200000|2020-12-30 11:20:00|327.97|327.77|327.72|327.52|328.02|327.77|327.67|327.52|30
1609327500000|2020-12-30 11:25:00|327.77|327.57|327.82|327.62|327.82|327.67|327.72|327.52|15
1609327800000|2020-12-30 11:30:00|327.87|327.67|327.92|327.72|327.92|327.72|327.82|327.62|13
1609328100000|2020-12-30 11:35:00|327.87|327.77|327.87|327.72|327.92|327.77|327.87|327.67|12
1609328400000|2020-12-30 11:40:00|327.82|327.67|327.97|327.77|327.97|327.82|327.82|327.67|10
1609328700000|2020-12-30 11:45:00|328.02|327.82|327.92|327.72|328.07|327.92|327.92|327.72|10
1609329000000|2020-12-30 11:50:00|327.87|327.77|328.02|327.87|328.02|327.87|327.87|327.72|17
1609329300000|2020-12-30 11:55:00|328.07||328.02||328.07||328.02||7
1609329600000|2020-12-30 12:00:00|327.97|327.82|327.97|327.82|328.02|327.82|327.97|327.82|8
1609329900000|2020-12-30 12:05:00|328.02|327.77|327.97|327.77|328.02|327.82|327.92|327.77|17
1609330200000|2020-12-30 12:10:00|327.92|327.82|328.02|327.82|328.07|327.92|327.92|327.77|35
1609330500000|2020-12-30 12:15:00|328.07|327.87|328.07|327.92|328.12|327.97|328.07|327.82|24
1609330800000|2020-12-30 12:20:00|328.02|327.87|328.07|327.92|328.07|327.92|328.02|327.87|9
1609331100000|2020-12-30 12:25:00|328.02|327.87|328.02|327.87|328.02|327.87|328.02|327.87|10
1609331400000|2020-12-30 12:30:00|328.07|327.92|328.12|327.92|328.12|327.97|328.02|327.87|48
1609331700000|2020-12-30 12:35:00|328.07|327.87|328.02|327.87|328.07|327.87|328.02|327.87|22
1609332000000|2020-12-30 12:40:00|328.07|327.82|328.02|327.82|328.07|327.92|328.02|327.82|46
1609332300000|2020-12-30 12:45:00|327.97|327.87|328.07|327.92|328.07|327.92|327.97|327.82|41
1609332600000|2020-12-30 12:50:00|328.12|327.87|328.07|327.92|328.12|327.97|328.07|327.87|21
1609332900000|2020-12-30 12:55:00|328.12|327.87|328.07|327.92|328.12|327.97|328.02|327.87|37
1609333200000|2020-12-30 13:00:00|328.12|327.97|328.07|327.92|328.12|327.97|328.02|327.87|25
1609333500000|2020-12-30 13:05:00|328.02|327.87|328.07|327.92|328.12|327.92|328.02|327.87|15
1609333800000|2020-12-30 13:10:00|328.12|327.97|328.12|327.92|328.12|327.97|328.07|327.92|16
1609334100000|2020-12-30 13:15:00|328.07|327.97|328.12|327.92|328.12|327.97|328.07|327.92|25
1609334400000|2020-12-30 13:20:00|328.07|327.97|328.07|327.92|328.12|327.97|328.07|327.92|27
1609334700000|2020-12-30 13:25:00|328.12|327.87|328.12|327.97|328.12|327.97|328.07|327.87|34
1609335000000|2020-12-30 13:30:00|328.07|327.92|328.02|327.87|328.07|327.92|328.02|327.87|24
1609335600000|2020-12-30 13:40:00|327.97|327.82|328.02|327.87|328.02|327.87|327.97|327.77|36
1609335900000|2020-12-30 13:45:00|327.97|327.82|328.02|327.82|328.07|327.92|327.92|327.77|40
1609336200000|2020-12-30 13:50:00||327.77||327.77||327.82||327.77|1
1609336500000|2020-12-30 13:55:00||327.82||327.77||327.82||327.72|2
1609336800000|2020-12-30 14:00:00|327.92|327.72|327.87|327.67|328.02|327.82|327.82|327.67|35
1609337100000|2020-12-30 14:05:00|327.92|327.72|327.97|327.77|327.97|327.77|327.92|327.67|0
1609337400000|2020-12-30 14:10:00|328.02|327.82|328.02|327.77|328.02|327.82|327.97|327.77|1
1609337700000|2020-12-30 14:15:00|327.97|327.82|327.87|327.72|328.02|327.87|327.87|327.72|10
1609338000000|2020-12-30 14:20:00|327.92|327.67|327.92|327.77|327.92|327.77|327.82|327.62|1
1609338300000|2020-12-30 14:25:00|327.97|327.72|327.87|327.67|327.97|327.77|327.82|327.67|4
1609338600000|2020-12-30 14:30:00|327.82|327.72|327.87|327.67|328.17|328.02|327.82|327.67|67
1609338900000|2020-12-30 14:35:00|327.92|327.62|327.82|327.62|328.02|327.77|327.77|327.57|18
1609339200000|2020-12-30 14:40:00|327.87|327.57|328.07|327.77|328.07|327.82|327.77|327.57|1
1609339500000|2020-12-30 14:45:00|328.02|327.82|328.12|327.92|328.12|327.92|327.87|327.67|4
1609339800000|2020-12-30 14:50:00|328.07|327.87|328.02|327.82|328.07|327.87|327.82|327.67|27
1609340100000|2020-12-30 14:55:00|328.07|327.87|328.12|327.87|328.12|327.87|327.87|327.67|0
1609340400000|2020-12-30 15:00:00|328.17|327.82|328.22|328.02|328.22|328.07|328.17|327.77|18
1609340700000|2020-12-30 15:05:00|328.17|327.97|328.02|327.87|328.17|328.02|327.97|327.77|24
1609341000000|2020-12-30 15:10:00|328.07|327.82|327.97|327.77|328.07|327.92|327.87|327.72|33
1609341300000|2020-12-30 15:15:00|327.92|327.72|328.12|327.92|328.12|327.97|327.87|327.67|8
1609341600000|2020-12-30 15:20:00|328.17|327.97|328.22|328.07|328.22|328.07|328.17|327.97|6
1609341900000|2020-12-30 15:25:00|328.17|328.02|328.22|328.07|328.22|328.07|328.17|328.02|6
1609342200000|2020-12-30 15:30:00|328.27|328.12|328.27|328.07|328.32|328.17|328.22|328.07|11
1609342500000|2020-12-30 15:35:00|328.22|328.02|328.12|327.97|328.27|328.02|327.97|327.82|29
1609342800000|2020-12-30 15:40:00|328.17|327.92|328.22|328.07|328.22|328.07|328.12|327.92|14
1609343100000|2020-12-30 15:45:00|328.17|328.02|328.32|328.17|328.32|328.17|328.17|328.02|5
1609343400000|2020-12-30 15:50:00|328.27|328.12|328.17|328.02|328.32|328.17|328.17|328.02|7
1609343700000|2020-12-30 15:55:00|328.22|328.07|328.37|328.17|328.42|328.27|328.17|328.02|16
1609344000000|2020-12-30 16:00:00|328.42|328.22|328.32|328.12|328.42|328.22|328.27|328.07|11
1609344300000|2020-12-30 16:05:00|328.27|328.17|328.42|328.27|328.42|328.27|328.27|328.12|7
1609344600000|2020-12-30 16:10:00|328.37|328.22|328.37|328.17|328.42|328.27|328.37|328.17|6
1609344900000|2020-12-30 16:15:00|328.32|328.22|328.42|328.27|328.42|328.27|328.32|328.12|40
1609345200000|2020-12-30 16:20:00|328.47|328.22|328.47|328.27|328.52|328.32|328.47|328.22|11
1609345500000|2020-12-30 16:25:00|328.42|328.32|328.27|328.07|328.47|328.32|328.22|328.02|5
1609345800000|2020-12-30 16:30:00|328.32|328.12|328.27|328.07|328.32|328.17|328.22|328.07|15
1609346100000|2020-12-30 16:35:00|328.32|328.12|328.42|328.27|328.47|328.32|328.27|328.12|40
1609346400000|2020-12-30 16:40:00|328.37|328.22|328.42|328.27|328.47|328.32|328.37|328.17|28
1609346700000|2020-12-30 16:45:00|328.47|328.22|328.37|328.22|328.47|328.27|328.37|328.17|22
1609347000000|2020-12-30 16:50:00|328.42|328.27|328.47|328.32|328.52|328.37|328.42|328.27|27
1609347300000|2020-12-30 16:55:00||328.27||328.27||328.32||328.22|0
1609347600000|2020-12-30 17:00:00||328.22||328.27||328.32||328.22|2
1609347900000|2020-12-30 17:05:00|328.42|328.32|328.47|328.22|328.47|328.32|328.42|328.22|6
1609348200000|2020-12-30 17:10:00|328.42|328.27|328.37|328.17|328.42|328.32|328.37|328.17|2
1609348500000|2020-12-30 17:15:00||328.22||328.17||328.22||328.17|1
1609348800000|2020-12-30 17:20:00||328.22||328.12||328.22||328.12|1
1609349100000|2020-12-30 17:25:00||328.17||328.12||328.22||328.12|0
1609349400000|2020-12-30 17:30:00||328.17||328.17||328.22||328.12|0
1609349700000|2020-12-30 17:35:00|328.42|328.22|328.37|328.17|328.42|328.27|328.37|328.17|8
1609350000000|2020-12-30 17:40:00||328.22||328.17||328.22||328.12|0
1609350300000|2020-12-30 17:45:00||328.12||328.17||328.22||328.12|0
1609350600000|2020-12-30 17:50:00||328.12||328.17||328.17||328.12|2
1609350900000|2020-12-30 17:55:00||328.22||328.22||328.22||328.17|0
1609351200000|2020-12-30 18:00:00|328.42|328.27|328.42|328.22|328.47|328.27|328.42|328.17|2
1609351500000|2020-12-30 18:05:00|328.37|328.27|328.42|328.22|328.42|328.27|328.37|328.17|2
1609351800000|2020-12-30 18:10:00||328.27||328.22||328.27||328.22|3
1609352100000|2020-12-30 18:15:00||328.27||328.22||328.27||328.22|0
1609352400000|2020-12-30 18:20:00|328.37|328.17|328.37|328.17|328.37|328.22|328.32|328.12|3
1609352700000|2020-12-30 18:25:00|328.42|328.22|328.42|328.22|328.42|328.22|328.42|328.22|0
1609353300000|2020-12-30 18:35:00|328.37|328.27|328.37|328.22|328.37|328.27|328.37|328.22|6
1609353600000|2020-12-30 18:40:00|328.42|328.27|328.42|328.27|328.42|328.27|328.42|328.22|1
1609353900000|2020-12-30 18:45:00||328.22||328.22||328.27||328.22|1
1609354200000|2020-12-30 18:50:00|328.37|328.17|328.32|328.17|328.37|328.22|328.32|328.12|0
1609354500000|2020-12-30 18:55:00|328.37|328.12|328.27|328.12|328.37|328.17|328.27|328.07|19
1609354800000|2020-12-30 19:00:00|328.32|328.07|328.32|328.17|328.32|328.17|328.27|328.07|2
1609355100000|2020-12-30 19:05:00|328.37|328.12|328.27|328.07|328.37|328.17|328.27|328.07|0
1609355400000|2020-12-30 19:10:00|328.32|328.12|328.22|328.02|328.32|328.12|328.22|328.02|2
1609355700000|2020-12-30 19:15:00|328.27|327.97|328.17|327.97|328.27|328.12|328.17|327.97|1
1609356000000|2020-12-30 19:20:00|328.12|327.92|328.22|328.02|328.22|328.02|328.12|327.92|32
1609356300000|2020-12-30 19:25:00|328.27|328.07|328.27|328.07|328.27|328.07|328.27|328.07|0
1609356600000|2020-12-30 19:30:00|328.22|328.12|328.12|327.92|328.27|328.12|328.12|327.92|3
1609356900000|2020-12-30 19:35:00|328.17|327.97|328.22|328.02|328.22|328.02|328.17|327.97|2
1609357200000|2020-12-30 19:40:00|328.27|328.07|328.27|328.07|328.27|328.12|328.27|328.02|0
1609357500000|2020-12-30 19:45:00|328.22|328.02|328.32|328.07|328.32|328.12|328.22|328.02|0
1609357800000|2020-12-30 19:50:00|328.27|328.02|328.17|327.92|328.27|328.02|328.12|327.92|3
1609358100000|2020-12-30 19:55:00|328.12|327.97|328.17|328.02|328.22|328.02|328.12|327.92|2
1609358400000|2020-12-30 20:00:00|328.22|328.07|328.12|327.92|328.22|328.07|328.12|327.92|3
1609358700000|2020-12-30 20:05:00|328.17|327.97|328.17|327.97|328.17|328.02|328.17|327.92|2
1609359000000|2020-12-30 20:10:00|328.12|327.92|328.12|327.97|328.12|327.97|328.12|327.92|1
1609359300000|2020-12-30 20:15:00|328.07|327.92|328.07|327.92|328.12|327.97|328.07|327.92|3
1609359600000|2020-12-30 20:20:00|328.02|327.87|328.02|327.87|328.02|327.87|328.02|327.87|5
1609359900000|2020-12-30 20:25:00|327.97|327.82|327.97|327.82|327.97|327.82|327.97|327.77|5
1609360200000|2020-12-30 20:30:00|328.02|327.77|327.97|327.77|328.02|327.87|327.97|327.77|8
1609360500000|2020-12-30 20:35:00|327.92||327.97||327.97||327.92||3
1609360800000|2020-12-30 20:40:00|328.02|327.82|327.97|327.77|328.17|327.97|327.97|327.77|15
1609361100000|2020-12-30 20:45:00|327.92||327.92||327.97||327.92||5
1609361400000|2020-12-30 20:50:00|327.97|327.72|327.82|327.67|328.07|327.72|327.82|327.67|3
1609361700000|2020-12-30 20:55:00|327.77|327.62|327.77|327.42|327.82|327.62|327.57|327.42|21
1609362000000|2020-12-30 21:00:00|327.87|327.47|327.72|327.47|327.92|327.52|327.47|327.22|15
1609362300000|2020-12-30 21:05:00|327.67|327.37|327.57|327.27|327.72|327.37|327.52|327.27|1
1609362600000|2020-12-30 21:10:00|327.52|327.22|327.47|326.87|327.67|327.32|327.47|326.87|8
1609362900000|2020-12-30 21:15:00|327.57|326.97|327.57|326.97|327.57|326.97|327.47|326.87|0
1609363800000|2020-12-30 21:30:00|327.47|326.87|327.57|326.97|327.57|326.97|327.47|326.87|0
1609364100000|2020-12-30 21:35:00|327.47|326.87|327.57|326.97|327.57|326.97|327.47|326.87|0
1609364400000|2020-12-30 21:40:00|327.47|326.87|327.47|326.87|327.57|326.97|327.47|326.87|0
1609364700000|2020-12-30 21:45:00|327.57|326.97|327.57|326.97|327.57|326.97|327.57|326.97|0
1609365600000|2020-12-30 22:00:00|327.67|327.07|327.67|327.07|327.67|327.07|327.67|327.07|0
1609368000000|2020-12-30 22:40:00|327.57|326.97|327.57|326.97|327.57|326.97|327.57|326.97|0
1609368300000|2020-12-30 22:45:00|327.56|326.96|327.56|326.96|327.56|326.96|327.56|326.96|0
1609369200000|2020-12-30 23:00:00|327.46|326.86|327.56|326.96|327.56|326.96|327.46|326.86|0
1609369500000|2020-12-30 23:05:00|327.66|327.06|327.56|326.96|327.66|327.06|327.56|326.96|0
1609369800000|2020-12-30 23:10:00|327.66|327.06|327.66|327.06|327.66|327.06|327.56|326.96|0
1609370100000|2020-12-30 23:15:00|327.26|326.66|327.36|326.76|327.36|326.76|327.26|326.66|0
1609370400000|2020-12-30 23:20:00|327.46|326.86|327.46|326.86|327.46|326.86|327.36|326.76|0
1609371000000|2020-12-30 23:30:00|327.36|326.76|327.36|326.76|327.36|326.76|327.36|326.76|0
1609371300000|2020-12-30 23:35:00|327.46|326.86|327.46|326.86|327.46|326.86|327.46|326.86|0
1609371600000|2020-12-30 23:40:00|327.36|326.76|327.46|326.86|327.46|326.86|327.36|326.76|0
1609371900000|2020-12-30 23:45:00|327.36|326.76|327.46|326.86|327.46|326.86|327.36|326.76|0
1609373100000|2020-12-31 00:05:00|327.56|326.96|327.66|327.06|327.66|327.06|327.56|326.96|0
1609373400000|2020-12-31 00:10:00|327.76|327.16|327.66|327.06|327.76|327.16|327.66|327.06|0
1609374300000|2020-12-31 00:25:00|327.76|327.16|327.76|327.16|327.76|327.16|327.66|327.06|0
1609374600000|2020-12-31 00:30:00|328.11|327.66|327.76|327.56|328.41|328.21|327.61|327.41|210
1609374900000|2020-12-31 00:35:00|327.81|327.61|327.51|327.26|327.96|327.81|327.51|327.26|123
1609375200000|2020-12-31 00:40:00|327.46|327.21|327.36|327.16|327.46|327.26|327.21|327.01|153
1609375500000|2020-12-31 00:45:00|327.31|327.21|327.36|327.21|327.66|327.51|327.31|327.16|245
1609375800000|2020-12-31 00:50:00|327.31|327.16|327.31|327.16|327.46|327.31|327.26|327.11|176
1609376100000|2020-12-31 00:55:00|327.36|327.21|326.11|325.96|327.86|327.66|325.91|325.61|1017
1609376400000|2020-12-31 01:00:00|325.96|325.76|326.51|326.31|326.96|326.76|325.81|325.61|613
1609376700000|2020-12-31 01:05:00|326.46|326.26|325.81|325.66|326.51|326.31|325.81|325.66|300
1609377000000|2020-12-31 01:10:00|325.86|325.71|324.56|324.31|325.86|325.71|324.41|324.26|758
1609377300000|2020-12-31 01:15:00|324.51|324.36|325.61|325.41|325.61|325.46|324.46|324.31|528
1609377600000|2020-12-31 01:20:00|325.56|325.46|325.21|325.06|325.81|325.66|324.86|324.71|539
1609377900000|2020-12-31 01:25:00|325.26|325.11|324.96|324.76|325.51|325.31|324.86|324.71|403
1609378200000|2020-12-31 01:30:00|325.01|324.81|325.66|325.51|325.81|325.66|324.51|324.36|649
1609378500000|2020-12-31 01:35:00|325.71|325.46|325.56|325.41|326.06|325.86|325.11|324.96|524
1609378800000|2020-12-31 01:40:00|325.61|325.46|326.06|325.86|326.06|325.91|325.51|325.36|238
1609379100000|2020-12-31 01:45:00|326.01|325.91|325.81|325.61|326.01|325.91|325.51|325.31|157
1609379400000|2020-12-31 01:50:00|325.86|325.66|326.16|325.96|326.21|326.06|325.86|325.66|160
1609379700000|2020-12-31 01:55:00|326.21|326.01|326.11|325.91|326.21|326.06|326.01|325.81|95
1609380000000|2020-12-31 02:00:00|326.06|325.86|326.21|326.06|326.26|326.11|325.76|325.61|256
1609380300000|2020-12-31 02:05:00|326.26|326.01|326.21|326.01|326.56|326.41|326.16|325.96|198
1609380600000|2020-12-31 02:10:00|326.26|326.06|326.01|325.81|326.31|326.11|325.71|325.56|233
1609380900000|2020-12-31 02:15:00|325.96|325.76|326.31|326.16|326.36|326.21|325.76|325.61|140
1609381200000|2020-12-31 02:20:00|326.36|326.21|326.36|326.21|326.41|326.26|326.26|326.06|120
1609381500000|2020-12-31 02:25:00|326.41|326.16|326.46|326.31|326.51|326.31|326.31|326.16|287
1609381800000|2020-12-31 02:30:00|326.51|326.36|326.26|326.06|326.66|326.46|326.26|326.06|210
1609382100000|2020-12-31 02:35:00|326.21|326.11|326.01|325.81|326.26|326.11|325.91|325.76|186
1609382400000|2020-12-31 02:40:00|325.96|325.86|325.76|325.61|326.11|325.96|325.76|325.61|187
1609382700000|2020-12-31 02:45:00|325.71|325.56|325.66|325.51|325.71|325.56|325.36|325.21|298
1609383000000|2020-12-31 02:50:00|325.61|325.46|325.71|325.56|325.76|325.56|325.21|325.06|238
1609383300000|2020-12-31 02:55:00|325.76|325.61|325.81|325.61|325.86|325.66|325.61|325.41|171
1609383600000|2020-12-31 03:00:00|325.76|325.56|325.46|325.31|325.96|325.76|325.46|325.26|57
1609383900000|2020-12-31 03:05:00|325.41|325.26|325.36|325.16|325.66|325.46|325.11|324.96|235
1609384200000|2020-12-31 03:10:00|325.41|325.21|325.76|325.56|325.81|325.61|325.26|325.06|248
1609384500000|2020-12-31 03:15:00|325.71|325.61|325.71|325.56|325.96|325.76|325.51|325.36|201
1609384800000|2020-12-31 03:20:00|325.66|325.51|325.51|325.36|325.66|325.51|325.41|325.21|102
1609385100000|2020-12-31 03:25:00|325.46|325.31|325.61|325.41|325.81|325.61|325.41|325.26|148
1609385400000|2020-12-31 03:30:00|325.71|325.46|325.71|325.51|325.86|325.71|325.56|325.41|141
1609385700000|2020-12-31 03:35:00|325.66|325.46|325.76|325.61|325.76|325.61|325.61|325.41|59
1609386000000|2020-12-31 03:40:00|325.81|325.66|325.86|325.71|325.91|325.76|325.71|325.51|186
1609386300000|2020-12-31 03:45:00|325.91|325.66|326.01|325.86|326.06|325.91|325.91|325.66|71
1609386600000|2020-12-31 03:50:00|325.96|325.81|325.76|325.56|325.96|325.81|325.66|325.51|161
1609386900000|2020-12-31 03:55:00|325.71|325.61|325.56|325.41|325.76|325.61|325.46|325.31|320
1609387200000|2020-12-31 04:00:00|325.61|325.46|324.86|324.71|325.81|325.66|324.81|324.66|681
1609387500000|2020-12-31 04:05:00|324.76|324.61|324.86|324.71|325.06|324.91|324.71|324.56|324
1609387800000|2020-12-31 04:10:00|324.91|324.76|325.01|324.81|325.06|324.86|324.81|324.66|100
1609388100000|2020-12-31 04:15:00|325.06|324.86|324.91|324.76|325.11|324.96|324.91|324.76|184
1609388400000|2020-12-31 04:20:00|324.96|324.81|324.61|324.46|325.06|324.81|324.61|324.46|149
1609388700000|2020-12-31 04:25:00|324.66|324.51|324.41|324.26|324.71|324.51|324.36|324.16|187
1609389000000|2020-12-31 04:30:00|324.36|324.21|324.56|324.41|324.61|324.46|324.16|324.01|128
1609389300000|2020-12-31 04:35:00|324.66|324.46|324.51|324.36|324.76|324.61|324.51|324.36|111
1609389600000|2020-12-31 04:40:00|324.46|324.31|324.51|324.31|324.61|324.41|324.46|324.31|37
1609389900000|2020-12-31 04:45:00|324.56|324.36|324.51|324.36|324.56|324.41|324.41|324.26|29
1609390200000|2020-12-31 04:50:00|324.46|324.31|324.66|324.51|324.76|324.61|324.36|324.16|189
1609390500000|2020-12-31 04:55:00|324.61|324.46|324.61|324.46|324.81|324.61|324.61|324.46|86
1609390800000|2020-12-31 05:00:00|324.66|324.51|324.51|324.36|324.66|324.51|324.41|324.21|163
1609391100000|2020-12-31 05:05:00|324.46|324.31|324.61|324.41|324.66|324.51|324.41|324.26|164
1609391400000|2020-12-31 05:10:00|324.56|324.46|324.76|324.56|324.76|324.56|324.56|324.46|36
1609391700000|2020-12-31 05:15:00|324.71|324.61|324.76|324.56|324.76|324.61|324.66|324.46|36
1609392000000|2020-12-31 05:20:00|324.71|324.51|324.76|324.61|324.76|324.61|324.61|324.46|27
1609392300000|2020-12-31 05:25:00|324.81|324.66|324.76|324.61|324.91|324.76|324.71|324.56|243
1609392600000|2020-12-31 05:30:00|324.71|324.56|324.46|324.31|324.76|324.61|324.46|324.26|191
1609392900000|2020-12-31 05:35:00|324.41|324.26|324.76|324.56|324.76|324.61|324.41|324.26|114
1609393200000|2020-12-31 05:40:00|324.71|324.61|324.66|324.46|324.81|324.66|324.61|324.46|172
1609393500000|2020-12-31 05:45:00|324.61|324.41|324.71|324.51|324.71|324.56|324.46|324.26|107
1609393800000|2020-12-31 05:50:00|324.66|324.56|324.76|324.61|324.86|324.71|324.66|324.51|146
1609394100000|2020-12-31 05:55:00|324.81|324.66|324.76|324.61|324.91|324.76|324.66|324.51|124
1609394400000|2020-12-31 06:00:00|324.81|324.56|324.76|324.61|324.86|324.71|324.71|324.56|145
1609394700000|2020-12-31 06:05:00|324.81|324.66|324.71|324.56|324.86|324.71|324.71|324.56|152
1609395000000|2020-12-31 06:10:00|324.76|324.51|324.71|324.51|324.81|324.61|324.61|324.46|73
1609395300000|2020-12-31 06:15:00|324.66|324.56|324.71|324.56|324.76|324.61|324.56|324.41|169
1609395600000|2020-12-31 06:20:00|324.66|324.51|324.81|324.66|324.81|324.66|324.61|324.46|107
1609395900000|2020-12-31 06:25:00|324.86|324.71|325.06|324.91|325.11|324.96|324.81|324.66|125
1609396200000|2020-12-31 06:30:00|325.11|324.86|325.06|324.91|325.11|324.91|324.96|324.81|81
1609396500000|2020-12-31 06:35:00|325.01|324.86|325.01|324.86|325.11|324.91|324.91|324.76|106
1609396800000|2020-12-31 06:40:00|324.96|324.81|325.11|324.96|325.26|325.06|324.96|324.81|219
1609397100000|2020-12-31 06:45:00|325.16|324.91|325.11|324.96|325.21|325.06|325.01|324.81|221
1609397400000|2020-12-31 06:50:00|325.06|324.91|324.86|324.71|325.11|324.96|324.81|324.66|137
1609397700000|2020-12-31 06:55:00|324.91|324.76|324.96|324.76|324.96|324.81|324.81|324.66|63
1609398000000|2020-12-31 07:00:00|324.91|324.81|324.86|324.71|324.96|324.81|324.86|324.71|38
1609398300000|2020-12-31 07:05:00|324.81|324.66|324.86|324.71|324.96|324.81|324.81|324.61|159
1609398600000|2020-12-31 07:10:00|324.81|324.66|324.76|324.61|324.86|324.66|324.66|324.51|85
1609398900000|2020-12-31 07:15:00|324.71|324.56|324.66|324.51|324.76|324.61|324.61|324.46|91
1609399200000|2020-12-31 07:20:00|324.61|324.46|324.51|324.36|324.66|324.51|324.51|324.31|88
1609399500000|2020-12-31 07:25:00|324.46|324.31|324.46|324.31|324.51|324.36|324.31|324.16|191
1609399800000|2020-12-31 07:30:00|324.51|324.36|324.26|324.11|324.51|324.36|324.26|324.11|74
1609400100000|2020-12-31 07:35:00|324.31|324.16|324.26|324.11|324.31|324.16|324.16|323.96|141
1609400400000|2020-12-31 07:40:00|324.21|324.06|324.16|324.01|324.26|324.11|324.06|323.91|189
1609400700000|2020-12-31 07:45:00|324.11|323.96|324.06|323.91|324.16|324.01|324.06|323.86|114
1609401000000|2020-12-31 07:50:00|324.01|323.86|323.91|323.76|324.01|323.86|323.81|323.61|159
1609401300000|2020-12-31 07:55:00|323.86|323.71|324.11|323.91|324.21|324.01|323.86|323.71|140
1609401600000|2020-12-31 08:00:00|324.06|323.96|324.11|323.91|324.46|324.26|324.06|323.91|145
1609401900000|2020-12-31 08:05:00|324.06|323.96|323.81|323.61|324.16|324.01|323.81|323.61|64
1609402200000|2020-12-31 08:10:00|323.76|323.56|323.66|323.51|323.81|323.61|323.66|323.51|78
1609402500000|2020-12-31 08:15:00|323.71|323.56|323.56|323.41|323.71|323.56|323.16|323.01|202
1609402800000|2020-12-31 08:20:00|323.51|323.36|323.66|323.51|323.71|323.56|323.51|323.36|80
1609403100000|2020-12-31 08:25:00|323.61|323.46|323.56|323.41|323.71|323.56|323.56|323.41|52
1609403400000|2020-12-31 08:30:00|323.66|323.51|323.86|323.71|323.86|323.71|323.66|323.51|39
1609403700000|2020-12-31 08:35:00|323.91|323.76|323.86|323.71|323.96|323.81|323.86|323.71|25
1609404000000|2020-12-31 08:40:00|323.91|323.76|323.76|323.61|323.91|323.76|323.76|323.56|31
1609404300000|2020-12-31 08:45:00|323.71|323.56|323.61|323.46|323.71|323.56|323.56|323.41|90
1609404600000|2020-12-31 08:50:00|323.66|323.51|323.81|323.66|323.86|323.71|323.66|323.46|150
1609404900000|2020-12-31 08:55:00|323.76|323.61|323.76|323.61|323.76|323.61|323.71|323.56|65
1609405200000|2020-12-31 09:00:00|323.81|323.66|323.76|323.61|324.06|323.86|323.76|323.61|164
1609405500000|2020-12-31 09:05:00|323.71|323.56|323.66|323.46|323.76|323.61|323.61|323.41|76
1609405800000|2020-12-31 09:10:00|323.61|323.41|323.26|323.06|323.86|323.71|322.91|322.31|206
1609406100000|2020-12-31 09:15:00|323.31|322.61|323.66|323.41|323.71|323.56|323.31|322.61|101
1609406400000|2020-12-31 09:20:00|323.76|323.16|323.66|323.06|323.76|323.16|323.66|323.06|1
1609406700000|2020-12-31 09:25:00|323.76|323.16|323.76|323.16|323.76|323.16|323.66|323.06|11
1609407000000|2020-12-31 09:30:00|323.66|323.06|323.66|323.06|323.76|323.16|323.56|322.96|0
1609407300000|2020-12-31 09:35:00|323.76|323.16|323.76|323.16|323.76|323.16|323.66|323.06|0
1609407600000|2020-12-31 09:40:00|323.66|323.06|323.66|323.06|323.76|323.16|323.66|323.06|0
1609408200000|2020-12-31 09:50:00|323.76|323.16|323.91|323.71|323.91|323.76|323.76|323.16|11
1609408500000|2020-12-31 09:55:00|323.96|323.76|323.96|323.71|324.01|323.81|323.96|323.71|5
1609408800000|2020-12-31 10:00:00|323.91||323.91||323.91||323.91||1
1609409100000|2020-12-31 10:05:00|323.86|323.66|323.81|323.66|323.86|323.66|323.81|323.61|3
1609409400000|2020-12-31 10:10:00|323.86|323.61|323.86|323.66|323.86|323.66|323.81|323.61|9
1609409700000|2020-12-31 10:15:00||323.71||323.71||323.71||323.66|1
1609410300000|2020-12-31 10:25:00|||||||||1
1609410600000|2020-12-31 10:30:00|323.81|323.66|323.76|323.56|323.81|323.66|323.71|323.51|10
1609410900000|2020-12-31 10:35:00|323.81|323.61|324.11|323.91|324.11|323.96|323.81|323.61|52
1609411200000|2020-12-31 10:40:00|324.06|323.86|324.01|323.86|324.06|323.96|324.01|323.86|69
1609411500000|2020-12-31 10:45:00|324.06|323.91|324.11|323.96|324.11|323.96|324.01|323.86|28
1609411800000|2020-12-31 10:50:00|324.16|324.01|324.21|324.01|324.21|324.06|324.16|323.96|33
1609412100000|2020-12-31 10:55:00||324.06||324.06||324.06||324.01|0
1609412400000|2020-12-31 11:00:00|324.16|324.01|324.11|323.96|324.21|324.06|324.11|323.96|12
1609412700000|2020-12-31 11:05:00|||||||||2
1609413000000|2020-12-31 11:10:00|||||||||3
1609413300000|2020-12-31 11:15:00|324.16|324.01|324.21|324.06|324.21|324.06|324.16|324.01|4
1609413600000|2020-12-31 11:20:00|324.26|324.11|324.21|324.06|324.26|324.11|324.21|324.06|17
1609414200000|2020-12-31 11:30:00|324.26|324.01|324.16|323.96|324.26|324.01|324.16|323.96|5
1609414500000|2020-12-31 11:35:00|324.21|324.01|324.16|324.01|324.21|324.06|324.16|323.96|2
1609415100000|2020-12-31 11:45:00|324.11|323.96|324.06|323.91|324.11|323.96|324.06|323.91|5
1609415400000|2020-12-31 11:50:00|324.01|323.86|323.96|323.76|324.06|323.86|323.91|323.71|39
1609415700000|2020-12-31 11:55:00|324.01|323.81|324.01|323.86|324.01|323.86|324.01|323.76|9
1609416000000|2020-12-31 12:00:00|324.06|323.81|324.11|323.91|324.11|323.96|324.06|323.81|10
1609416300000|2020-12-31 12:05:00||323.96||323.91||323.96||323.91|2
1609416600000|2020-12-31 12:10:00||323.96||323.91||323.96||323.91|2
1609416900000|2020-12-31 12:15:00|324.16|323.96|324.31|324.06|324.31|324.16|324.16|323.96|53
1609417200000|2020-12-31 12:20:00|324.26|324.01|324.26|324.01|324.26|324.06|324.26|324.01|0
1609417500000|2020-12-31 12:25:00|324.16|324.06|324.21|323.96|324.26|324.06|324.11|323.91|2
1609417800000|2020-12-31 12:30:00|324.16|323.91|324.16|323.96|324.16|323.96|324.16|323.91|0
1609418100000|2020-12-31 12:35:00|324.21|324.01|324.16|323.96|324.21|324.01|324.16|323.96|0
1609418400000|2020-12-31 12:40:00|||||||||2
1609418700000|2020-12-31 12:45:00|324.21|324.01|324.21|323.96|324.21|324.01|324.21|323.96|3
1609419000000|2020-12-31 12:50:00|324.36|324.21|324.36|324.16|324.41|324.26|324.36|324.06|38
1609419300000|2020-12-31 12:55:00||324.11||324.06||324.21||324.06|3
1609419600000|2020-12-31 13:00:00|324.31|324.11|324.31|324.06|324.31|324.16|324.31|324.06|1
1609420200000|2020-12-31 13:10:00||324.11||324.06||324.11||324.06|0
1609420800000|2020-12-31 13:20:00||324.11||324.06||324.11||324.06|0
1609421400000|2020-12-31 13:30:00|324.36|324.11|324.36|324.11|324.36|324.21|324.36|324.06|16
1609421700000|2020-12-31 13:35:00||324.06||324.06||324.16||324.06|6
1609422000000|2020-12-31 13:40:00||324.11||324.16||324.16||324.06|4
1609422300000|2020-12-31 13:45:00|324.41|324.11|324.41|324.21|324.41|324.26|324.41|324.11|6
1609422600000|2020-12-31 13:50:00||324.11||324.06||324.16||324.06|7
1609422900000|2020-12-31 13:55:00|324.36||324.36||324.36||324.36||5
1609423200000|2020-12-31 14:00:00|324.41|324.01|324.51|324.16|324.51|324.16|324.41|324.01|12
1609423500000|2020-12-31 14:05:00||324.21||324.21||324.26||324.16|8
1609423800000|2020-12-31 14:10:00||324.26||324.26||324.26||324.21|0
1609424100000|2020-12-31 14:15:00|324.46|324.21|324.46|324.21|324.46|324.26|324.46|324.21|4
1609424400000|2020-12-31 14:20:00||324.26||324.21||324.26||324.21|0
1609424700000|2020-12-31 14:25:00||324.26||324.21||324.26||324.21|0
1609425000000|2020-12-31 14:30:00|324.16|324.26|323.71|323.41|324.31|324.26|323.71|323.41|31
1609425300000|2020-12-31 14:35:00|323.51|323.26|323.76|323.56|323.76|323.56|323.41|323.26|19
1609425600000|2020-12-31 14:40:00|323.81|323.51|323.61|323.36|323.81|323.66|323.61|323.36|6
1609425900000|2020-12-31 14:45:00|323.66|323.41|323.76|323.46|323.76|323.51|323.66|323.36|21
1609426200000|2020-12-31 14:50:00|323.56|323.41|323.66|323.36|323.71|323.46|323.56|323.36|5
1609426500000|2020-12-31 14:55:00|323.71|323.41|323.61|323.36|323.71|323.41|323.51|323.36|2
1609426800000|2020-12-31 15:00:00|323.66|323.41|323.71|323.41|323.71|323.46|323.66|323.36|0
1609427100000|2020-12-31 15:05:00|323.76|323.46|323.76|323.41|323.76|323.46|323.76|323.36|3
1609427400000|2020-12-31 15:10:00||323.36||323.36||323.36||323.31|1
1609427700000|2020-12-31 15:15:00||323.41||323.46||323.46||323.31|6
1609428000000|2020-12-31 15:20:00||323.51||323.46||323.51||323.46|1
1609428300000|2020-12-31 15:25:00|323.81|323.51|323.66|323.41|323.86|323.56|323.56|323.36|32
1609428600000|2020-12-31 15:30:00|323.76|323.56|323.76|323.36|323.76|323.56|323.76|323.36|19
1609428900000|2020-12-31 15:35:00|323.46|323.41|323.66|323.31|323.76|323.41|323.46|323.31|25
1609429200000|2020-12-31 15:40:00|323.71|323.36|323.71|323.41|323.71|323.51|323.61|323.36|4
1609429500000|2020-12-31 15:45:00|323.76|323.46|323.76|323.41|323.76|323.46|323.76|323.41|0
1609429800000|2020-12-31 15:50:00|323.81|323.46|323.81|323.51|323.81|323.51|323.81|323.46|1
1609430400000|2020-12-31 16:00:00|323.76||323.76||323.76||323.76||0
1609430700000|2020-12-31 16:05:00|323.71|323.46|323.61|323.41|323.71|323.46|323.61|323.41|2
1609431000000|2020-12-31 16:10:00|323.56|323.31|323.51|323.31|323.56|323.36|323.51|323.31|5
1609431300000|2020-12-31 16:15:00|323.56|323.36|323.56|323.41|323.61|323.41|323.51|323.31|5
1609431600000|2020-12-31 16:20:00|323.51|323.36|323.56|323.31|323.56|323.36|323.51|323.31|2
1609431900000|2020-12-31 16:25:00|323.61|323.36|323.56|323.31|323.61|323.46|323.46|323.31|15
1609432200000|2020-12-31 16:30:00|323.51|323.36|323.51|323.31|323.51|323.36|323.51|323.26|3
1609432500000|2020-12-31 16:35:00|323.41|323.26|323.31|323.16|323.51|323.26|323.31|323.16|10
1609432800000|2020-12-31 16:40:00|323.26|323.11|323.21|323.01|323.26|323.11|323.21|323.01|6
1609433100000|2020-12-31 16:45:00|323.16||323.21||323.21||323.16||1
1609433400000|2020-12-31 16:50:00||323.06||323.01||323.06||323.01|0
1609434000000|2020-12-31 17:00:00|323.11|322.96|323.21|322.96|323.21|323.01|323.11|322.91|2
1609434300000|2020-12-31 17:05:00|323.26|323.01|323.06|322.86|323.26|323.06|323.01|322.81|6
1609434600000|2020-12-31 17:10:00|323.01|322.81|323.11|322.86|323.11|322.91|323.01|322.81|6
1609434900000|2020-12-31 17:15:00|323.06|322.81|323.01|322.81|323.11|322.91|323.01|322.81|6
1609435200000|2020-12-31 17:20:00||322.76||322.81||322.81||322.76|0
1609435500000|2020-12-31 17:25:00||322.86||322.81||322.86||322.81|0
1609435800000|2020-12-31 17:30:00||322.76||322.81||322.86||322.76|2
1609436100000|2020-12-31 17:35:00|||||||||1
1609436400000|2020-12-31 17:40:00||322.86||322.86||322.86||322.86|0
1609436700000|2020-12-31 17:45:00|323.06|322.91|323.16|323.01|323.16|323.01|323.06|322.86|8
1609437000000|2020-12-31 17:50:00|323.11|322.96|323.16|323.01|323.16|323.01|323.11|322.96|3
1609437300000|2020-12-31 17:55:00|323.11|322.96|323.11|322.91|323.11|322.96|323.06|322.91|1
1609437600000|2020-12-31 18:00:00|323.16|322.96|323.16|322.96|323.26|323.11|323.16|322.91|5
1609437900000|2020-12-31 18:05:00|323.21|323.01|323.11|322.86|323.21|323.01|323.11|322.86|0
1609438200000|2020-12-31 18:10:00||322.91||322.91||322.91||322.86|0
1609438500000|2020-12-31 18:15:00||322.86||322.81||322.91||322.81|0
1609438800000|2020-12-31 18:20:00|323.06|322.76|323.06|322.76|323.06|322.76|323.06|322.76|0
1609439100000|2020-12-31 18:25:00|323.01|322.71|323.01|322.76|323.01|322.76|323.01|322.71|0
1609440000000|2020-12-31 18:40:00||322.81||322.81||322.81||322.81|0
1609440600000|2020-12-31 18:50:00|323.06|322.86|323.16|323.01|323.16|323.01|323.06|322.86|8
1609440900000|2020-12-31 18:55:00|323.21|323.06|323.31|323.16|323.31|323.16|323.21|323.01|22
1609441200000|2020-12-31 19:00:00||323.11||323.16||323.16||323.11|21
1609441500000|2020-12-31 19:05:00|323.36|323.21|323.46|323.31|323.46|323.31|323.36|323.21|16
1609441800000|2020-12-31 19:10:00|323.51|323.26|323.56|323.41|323.56|323.41|323.51|323.26|23
1609442100000|2020-12-31 19:15:00|323.61|323.36|323.61|323.36|323.66|323.46|323.61|323.36|10
1609442400000|2020-12-31 19:20:00||323.41||323.41||323.41||323.31|1
1609442700000|2020-12-31 19:25:00|323.66|323.51|323.81|323.56|323.81|323.66|323.66|323.51|34
1609443000000|2020-12-31 19:30:00|323.76|323.51|323.76|323.41|323.76|323.51|323.76|323.41|1
1609443300000|2020-12-31 19:35:00|323.71|323.36|323.66|323.36|323.71|323.36|323.66|323.36|0
1609443600000|2020-12-31 19:40:00|323.71|323.31|323.76|323.41|323.76|323.41|323.71|323.31|16
1609444200000|2020-12-31 19:50:00|323.71|323.51|323.71|323.36|323.71|323.51|323.71|323.36|2
1609444500000|2020-12-31 19:55:00|323.66|323.31|323.66|323.31|323.66|323.31|323.66|323.31|0
1609444800000|2020-12-31 20:00:00||323.36||323.36||323.36||323.36|0
1609445100000|2020-12-31 20:05:00||323.41||323.41||323.41||323.36|0
1609445400000|2020-12-31 20:10:00||323.46||323.46||323.46||323.46|0
1609445700000|2020-12-31 20:15:00|323.61|323.41|323.46|323.31|323.61|323.41|323.46|323.31|1
1609446000000|2020-12-31 20:20:00|323.41|323.26|323.36|323.16|323.41|323.26|323.26|323.11|21
1609446300000|2020-12-31 20:25:00|323.41|323.21|323.46|323.26|323.46|323.31|323.41|323.21|6
1609446600000|2020-12-31 20:30:00|323.51|323.31|323.56|323.41|323.56|323.41|323.51|323.31|3
1609446900000|2020-12-31 20:35:00|323.51|323.31|323.56|323.36|323.56|323.36|323.51|323.31|7
1609447200000|2020-12-31 20:40:00|323.51|323.21|323.51|323.31|323.56|323.31|323.46|323.21|6
1609447500000|2020-12-31 20:45:00|323.56|323.36|323.51|323.31|323.56|323.36|323.51|323.31|3
1609447800000|2020-12-31 20:50:00|323.66|323.36|323.66|323.51|323.66|323.51|323.56|323.31|9
1609448100000|2020-12-31 20:55:00|323.71|323.56|323.76|323.51|323.91|323.71|323.66|323.51|39
1609448400000|2020-12-31 21:00:00|323.81|323.56|323.81|323.51|323.91|323.71|323.51|323.31|9
1609448700000|2020-12-31 21:05:00|323.86|323.56|323.81|323.51|323.91|323.56|323.66|323.51|1
1609449000000|2020-12-31 21:10:00|323.86|323.56|323.96|323.36|323.96|323.81|323.71|323.36|37
1609450200000|2020-12-31 21:30:00|323.86|323.26|323.96|323.36|323.96|323.36|323.86|323.26|0
1609450500000|2020-12-31 21:35:00|323.86|323.26|323.96|323.36|323.96|323.36|323.86|323.26|0
1609451100000|2020-12-31 21:45:00|323.86|323.26|323.96|323.36|323.96|323.36|323.86|323.26|0
1609451400000|2020-12-31 21:50:00|324.06|323.46|324.06|323.46|324.06|323.46|323.96|323.36|0
1609451700000|2020-12-31 21:55:00|323.96|323.36|324.06|323.46|324.06|323.46|323.96|323.36|0
1609714800000|2021-01-03 23:00:00|323.86|323.26|323.86|323.26|323.96|323.36|323.66|323.06|0
1609715100000|2021-01-03 23:05:00|323.96|323.36|324.16|323.56|324.16|323.56|323.86|323.26|0
1609715400000|2021-01-03 23:10:00|324.26|323.66|324.16|323.56|324.26|323.66|324.06|323.46|0
1609715700000|2021-01-03 23:15:00|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1609716000000|2021-01-03 23:20:00|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1609716300000|2021-01-03 23:25:00|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1609716900000|2021-01-03 23:35:00|324.16|323.56|324.26|323.66|324.26|323.66|324.16|323.56|0
1609717200000|2021-01-03 23:40:00|324.16|323.56|324.26|323.66|324.26|323.66|324.16|323.56|0
1609717500000|2021-01-03 23:45:00|324.36|323.76|324.16|323.56|324.36|323.76|324.16|323.56|0
1609717800000|2021-01-03 23:50:00|324.06|323.46|324.16|323.56|324.16|323.56|324.06|323.46|0
1609718100000|2021-01-03 23:55:00|324.06|323.46|324.16|323.56|324.16|323.56|324.06|323.46|0
1609718400000|2021-01-04 00:00:00|324.06|323.46|324.06|323.46|324.16|323.56|323.66|323.06|0
1609718700000|2021-01-04 00:05:00|323.96|323.36|323.96|323.36|324.06|323.46|323.86|323.26|0
1609719000000|2021-01-04 00:10:00|324.06|323.46|323.96|323.36|324.06|323.46|323.96|323.36|0
1609719300000|2021-01-04 00:15:00|324.06|323.46|323.66|323.06|324.06|323.46|323.46|322.86|0
1609719600000|2021-01-04 00:20:00|323.76|323.16|323.76|323.16|323.76|323.16|323.56|322.96|0
1609719900000|2021-01-04 00:25:00|323.66|323.06|323.7|323.1|323.86|323.26|323.66|323.06|0
1609720200000|2021-01-04 00:30:00|324.15|323.55|323.75|323.55|324.15|323.9|323.35|323.2|372
1609720500000|2021-01-04 00:35:00|323.8|323.65|324|323.85|324.45|324.2|323.65|323.45|384
1609720800000|2021-01-04 00:40:00|324.05|323.8|324.1|323.9|324.45|324.25|323.8|323.6|313
1609721100000|2021-01-04 00:45:00|324.2|323.95|324.3|324.15|324.65|324.5|324|323.85|398
1609721400000|2021-01-04 00:50:00|324.25|324.1|324.4|324.25|324.55|324.4|324.2|324|224
1609721700000|2021-01-04 00:55:00|324.35|324.2|324.9|324.75|324.9|324.75|323.95|323.75|756
1609722000000|2021-01-04 01:00:00|324.95|324.9|324.8|324.65|325.8|325.65|324.55|324.4|1380
1609722300000|2021-01-04 01:05:00|324.75|324.6|325|324.85|325.35|325.2|324.65|324.5|673
1609722600000|2021-01-04 01:10:00|324.95|324.8|324.15|324|325.4|325.25|324.15|323.95|841
1609722900000|2021-01-04 01:15:00|324.2|324.05|323.6|323.45|324.4|324.25|323.45|323.3|947
1609723200000|2021-01-04 01:20:00|323.55|323.4|324.75|324.6|324.75|324.6|323.45|323.25|612
1609723500000|2021-01-04 01:25:00|324.8|324.65|324.7|324.5|324.85|324.7|324.35|324.2|410
1609723800000|2021-01-04 01:30:00|324.65|324.55|323.75|323.55|324.9|324.75|323.7|323.55|494
1609724100000|2021-01-04 01:35:00|323.7|323.6|324.4|324.25|324.4|324.25|323.55|323.4|332
1609724400000|2021-01-04 01:40:00|324.45|324.2|324.6|324.45|324.75|324.6|324.35|324.2|229
1609724700000|2021-01-04 01:45:00|324.65|324.4|324.65|324.5|324.75|324.6|324.45|324.3|149
1609725000000|2021-01-04 01:50:00|324.7|324.55|324.55|324.35|324.85|324.7|324.5|324.35|204
1609725300000|2021-01-04 01:55:00|324.5|324.4|324.75|324.6|324.8|324.65|324.5|324.3|142
1609725600000|2021-01-04 02:00:00|324.8|324.55|325.05|324.85|325.05|324.85|324.7|324.5|184
1609725900000|2021-01-04 02:05:00|325|324.9|325|324.85|325.2|325.05|324.95|324.75|150
1609726200000|2021-01-04 02:10:00|325.05|324.9|325.15|324.95|325.15|324.95|324.8|324.65|127
1609726500000|2021-01-04 02:15:00|325.2|325|325.35|325.15|325.45|325.3|325.15|325|277
1609726800000|2021-01-04 02:20:00|325.3|325.1|325.45|325.25|325.5|325.35|325.2|325.05|199
1609727100000|2021-01-04 02:25:00|325.5|325.3|325.5|325.35|325.55|325.4|325.4|325.2|161
1609727400000|2021-01-04 02:30:00|325.55|325.4|325.7|325.55|325.85|325.7|325.5|325.35|230
1609727700000|2021-01-04 02:35:00|325.75|325.5|324.7|324.55|325.75|325.5|324.5|324.35|322
1609728000000|2021-01-04 02:40:00|324.75|324.6|325.3|325.1|325.4|325.25|324.75|324.6|206
1609728300000|2021-01-04 02:45:00|325.25|325.05|325.2|325.05|325.25|325.1|325|324.85|78
1609728600000|2021-01-04 02:50:00|325.15|325|324.95|324.8|325.15|325|324.9|324.7|98
1609728900000|2021-01-04 02:55:00|324.9|324.75|324.9|324.75|324.95|324.8|324.75|324.6|89
1609729200000|2021-01-04 03:00:00|324.95|324.7|325.1|324.9|325.2|325.05|324.9|324.7|176
1609729500000|2021-01-04 03:05:00|325.15|324.95|325.25|325.1|325.4|325.2|325.05|324.9|172
1609729800000|2021-01-04 03:10:00|325.2|325.05|325.3|325.15|325.35|325.2|325.15|325|182
1609730100000|2021-01-04 03:15:00|325.35|325.1|325.15|324.95|325.35|325.2|325.05|324.9|60
1609730400000|2021-01-04 03:20:00|325.2|325|325.25|325.1|325.4|325.2|325.15|325|102
1609730700000|2021-01-04 03:25:00|325.3|325.05|325.45|325.25|325.5|325.35|325.2|325.05|108
1609731000000|2021-01-04 03:30:00|325.4|325.2|325.5|325.35|325.5|325.35|325.35|325.2|90
1609731300000|2021-01-04 03:35:00|325.55|325.4|325.4|325.2|325.6|325.45|325.35|325.15|108
1609731600000|2021-01-04 03:40:00|325.35|325.25|325.4|325.25|325.5|325.35|325.3|325.15|107
1609731900000|2021-01-04 03:45:00|325.45|325.3|325.4|325.25|325.55|325.35|325.4|325.25|65
1609732200000|2021-01-04 03:50:00|325.45|325.3|325.05|324.9|325.45|325.3|325.05|324.9|106
1609732500000|2021-01-04 03:55:00|325.1|324.95|325.35|325.2|325.4|325.25|325.05|324.95|97
1609732800000|2021-01-04 04:00:00|325.4|325.25|325.65|325.5|325.75|325.55|325.35|325.2|178
1609733100000|2021-01-04 04:05:00|325.7|325.55|325.85|325.7|325.9|325.75|325.65|325.45|116
1609733400000|2021-01-04 04:10:00|325.9|325.75|325.95|325.8|326.15|326|325.85|325.75|163
1609733700000|2021-01-04 04:15:00|325.9|325.75|325.9|325.75|325.95|325.8|325.9|325.75|71
1609734000000|2021-01-04 04:20:00|325.95|325.8|325.95|325.8|326|325.8|325.9|325.7|90
1609734300000|2021-01-04 04:25:00|325.9|325.75|326|325.85|326|325.85|325.9|325.75|70
1609734600000|2021-01-04 04:30:00|325.95|325.8|325.75|325.55|326.05|325.85|325.75|325.55|111
1609734900000|2021-01-04 04:35:00|325.8|325.6|325.9|325.75|326.05|325.9|325.75|325.55|112
1609735200000|2021-01-04 04:40:00|325.95|325.7|326.05|325.85|326.05|325.85|325.9|325.7|57
1609735500000|2021-01-04 04:45:00|326|325.8|326|325.85|326.05|325.9|326|325.8|92
1609735800000|2021-01-04 04:50:00|325.95|325.8|325.9|325.75|325.95|325.85|325.75|325.6|111
1609736100000|2021-01-04 04:55:00|325.95|325.8|326|325.85|326.05|325.9|325.9|325.75|203
1609736400000|2021-01-04 05:00:00|325.95|325.8|325.75|325.55|326|325.8|325.7|325.5|272
1609736700000|2021-01-04 05:05:00|325.7|325.6|325.65|325.45|325.75|325.6|325.55|325.35|74
1609737000000|2021-01-04 05:10:00|325.6|325.5|325.6|325.4|325.7|325.55|325.6|325.4|57
1609737300000|2021-01-04 05:15:00|325.55|325.45|325.7|325.5|325.7|325.5|325.45|325.25|163
1609737600000|2021-01-04 05:20:00|325.65|325.45|325.6|325.45|325.7|325.55|325.55|325.35|53
1609737900000|2021-01-04 05:25:00|325.65|325.4|325.45|325.25|325.65|325.45|325.35|325.2|87
1609738200000|2021-01-04 05:30:00|325.4|325.2|325.2|325|325.4|325.25|325.05|324.9|113
1609738500000|2021-01-04 05:35:00|325.15|324.95|325.3|325.1|325.3|325.1|325.1|324.9|118
1609738800000|2021-01-04 05:40:00|325.35|325.15|325.25|325.05|325.35|325.2|325.25|325.05|36
1609739100000|2021-01-04 05:45:00|325.2|325.1|325.3|325.15|325.35|325.2|325.2|325.05|55
1609739400000|2021-01-04 05:50:00|325.35|325.2|325.45|325.25|325.45|325.25|325.15|325|52
1609739700000|2021-01-04 05:55:00|325.5|325.3|325.45|325.3|325.5|325.35|325.45|325.25|40
1609740000000|2021-01-04 06:00:00|325.5|325.35|325.6|325.4|325.7|325.5|325.45|325.3|89
1609740300000|2021-01-04 06:05:00|325.65|325.45|325.6|325.45|325.7|325.55|325.5|325.3|77
1609740600000|2021-01-04 06:10:00|325.55|325.4|325.35|325.2|325.6|325.45|325.3|325.15|79
1609740900000|2021-01-04 06:15:00|325.3|325.15|325.3|325.15|325.35|325.15|325.05|324.9|149
1609741200000|2021-01-04 06:20:00|325.25|325.1|325.3|325.15|325.35|325.2|325.25|325.1|81
1609741500000|2021-01-04 06:25:00|325.25|325.1|325.2|325.05|325.3|325.15|325.15|325|83
1609741800000|2021-01-04 06:30:00|325.25|325.1|325.25|325.1|325.35|325.2|325.15|325|135
1609742100000|2021-01-04 06:35:00|325.3|325.15|325.25|325.1|325.3|325.15|325.15|324.95|61
1609742400000|2021-01-04 06:40:00|325.3|325.05|325.3|325.1|325.35|325.2|325.2|325.05|75
1609742700000|2021-01-04 06:45:00|325.35|325.15|325.4|325.2|325.45|325.3|325.3|325.1|59
1609743000000|2021-01-04 06:50:00|325.35|325.25|325.4|325.25|325.45|325.3|325.3|325.1|40
1609743300000|2021-01-04 06:55:00|325.45|325.3|325.45|325.3|325.45|325.3|325.4|325.25|36
1609743600000|2021-01-04 07:00:00|325.5|325.35|325.7|325.5|325.75|325.55|325.5|325.3|232
1609743900000|2021-01-04 07:05:00|325.65|325.55|325.85|325.7|325.85|325.7|325.65|325.5|163
1609744200000|2021-01-04 07:10:00|325.9|325.65|325.85|325.7|325.9|325.75|325.75|325.6|79
1609744500000|2021-01-04 07:15:00|325.9|325.75|325.8|325.65|325.95|325.8|325.8|325.65|142
1609744800000|2021-01-04 07:20:00|325.85|325.6|325.65|325.5|325.85|325.7|325.6|325.45|87
1609745100000|2021-01-04 07:25:00|325.7|325.45|325.7|325.5|325.7|325.5|325.5|325.35|65
1609745400000|2021-01-04 07:30:00|325.65|325.55|325.6|325.4|325.7|325.55|325.55|325.4|47
1609745700000|2021-01-04 07:35:00|325.65|325.45|325.55|325.35|325.65|325.5|325.5|325.3|125
1609746000000|2021-01-04 07:40:00|325.5|325.4|325.65|325.5|325.65|325.5|325.45|325.3|75
1609746300000|2021-01-04 07:45:00|325.6|325.45|325.5|325.35|325.65|325.5|325.5|325.35|51
1609746600000|2021-01-04 07:50:00|325.55|325.3|325.6|325.45|325.75|325.6|325.5|325.3|101
1609746900000|2021-01-04 07:55:00|325.65|325.4|325.9|325.7|325.9|325.7|325.65|325.4|99
1609747200000|2021-01-04 08:00:00|325.95|325.75|325.85|325.7|326.1|325.9|325.85|325.65|144
1609747500000|2021-01-04 08:05:00|325.8|325.65|325.85|325.7|326.05|325.9|325.75|325.6|212
1609747800000|2021-01-04 08:10:00|325.9|325.75|326.05|325.85|326.05|325.9|325.85|325.65|132
1609748100000|2021-01-04 08:15:00|326.1|325.9|326.35|326.15|326.35|326.2|326.1|325.85|382
1609748400000|2021-01-04 08:20:00|326.3|326.2|326.2|326.05|326.45|326.25|326.2|326.05|238
1609748700000|2021-01-04 08:25:00|326.25|326.1|326.3|326.15|326.5|326.35|326.25|326.1|334
1609749000000|2021-01-04 08:30:00|326.25|326.1|326.7|326.55|326.75|326.6|326.15|325.95|520
1609749300000|2021-01-04 08:35:00|326.65|326.5|326.7|326.55|326.75|326.6|326.5|326.35|263
1609749600000|2021-01-04 08:40:00|326.75|326.6|326.8|326.65|326.85|326.65|326.65|326.5|268
1609749900000|2021-01-04 08:45:00|326.85|326.6|326.85|326.7|326.95|326.8|326.7|326.55|258
1609750200000|2021-01-04 08:50:00|326.8|326.65|326.9|326.75|327|326.85|326.8|326.6|212
1609750500000|2021-01-04 08:55:00|326.95|326.8|327|326.85|327|326.85|326.8|326.65|356
1609750800000|2021-01-04 09:00:00|326.95|326.8|326.9|326.75|327.15|327|326.8|326.65|433
1609751100000|2021-01-04 09:05:00|327|326.85|327|326.8|327.05|326.9|326.9|326.75|198
1609751400000|2021-01-04 09:10:00|326.95|326.75|327.05|326.85|327.05|326.9|326.9|326.75|51
1609751700000|2021-01-04 09:15:00|327.1|326.9|327|326.8|327.1|326.95|327|326.8|75
1609752000000|2021-01-04 09:20:00|327.3|326.7|327.5|326.9|327.5|326.9|327.3|326.7|0
1609752300000|2021-01-04 09:25:00|327.6|327|327.6|327|327.6|327|327.6|327|12
1609752600000|2021-01-04 09:30:00|327.7|327.1|327.6|327|327.7|327.1|327.5|326.9|0
1609752900000|2021-01-04 09:35:00|327.7|327.1|327.7|327.1|327.8|327.2|327.6|327|0
1609753200000|2021-01-04 09:40:00|327.6|327|327.8|327.2|327.8|327.2|327.6|327|0
1609753500000|2021-01-04 09:45:00|327.7|327.1|327.7|327.1|327.8|327.2|327.6|327|0
1609753800000|2021-01-04 09:50:00|326.95|326.8|327.05|326.9|327.15|326.95|326.85|326.7|100
1609754100000|2021-01-04 09:55:00|327.1|326.95|327.2|327|327.2|327.05|327.05|326.95|27
1609754400000|2021-01-04 10:00:00|327.25|327.05|327.35|327.2|327.4|327.25|327.2|327.05|42
1609754700000|2021-01-04 10:05:00|327.3|327.15|327.4|327.25|327.45|327.25|327.25|327.1|16
1609755000000|2021-01-04 10:10:00|327.35|327.2|327.5|327.35|327.55|327.35|327.35|327.2|49
1609755300000|2021-01-04 10:15:00|327.55|327.4|327.55|327.4|327.55|327.4|327.5|327.3|119
1609755600000|2021-01-04 10:20:00|327.6|327.45|327.6|327.45|327.65|327.5|327.55|327.4|15
1609755900000|2021-01-04 10:25:00|327.55|327.4|327.6|327.45|327.65|327.5|327.5|327.3|77
1609756200000|2021-01-04 10:30:00|327.65|327.4|327.65|327.45|327.7|327.5|327.65|327.4|17
1609756500000|2021-01-04 10:35:00|327.6|327.4|327.7|327.55|327.7|327.55|327.6|327.4|23
1609756800000|2021-01-04 10:40:00|327.65|327.5|327.7|327.5|327.7|327.55|327.65|327.45|46
1609757100000|2021-01-04 10:45:00|327.65|327.45|327.8|327.65|327.85|327.65|327.6|327.45|51
1609757400000|2021-01-04 10:50:00|327.85|327.6|327.75|327.6|327.85|327.65|327.75|327.6|89
1609757700000|2021-01-04 10:55:00|327.7|327.55|327.8|327.6|327.8|327.6|327.7|327.5|19
1609758000000|2021-01-04 11:00:00|327.75|327.65|327.85|327.65|327.85|327.7|327.75|327.6|31
1609758300000|2021-01-04 11:05:00||327.7||327.65||327.7||327.65|17
1609758600000|2021-01-04 11:10:00|327.8|327.7|327.8|327.65|327.8|327.7|327.8|327.6|15
1609758900000|2021-01-04 11:15:00|327.75|327.6|327.75|327.6|327.8|327.65|327.7|327.55|10
1609759200000|2021-01-04 11:20:00|327.7|327.55|327.65|327.5|327.75|327.55|327.65|327.5|16
1609759500000|2021-01-04 11:25:00|327.6|327.45|327.65|327.5|327.65|327.5|327.6|327.4|12
1609759800000|2021-01-04 11:30:00|327.7|327.45|327.75|327.55|327.75|327.55|327.7|327.45|11
1609760100000|2021-01-04 11:35:00|327.7|327.6|327.7|327.55|327.7|327.6|327.7|327.5|6
1609760400000|2021-01-04 11:40:00|327.65|327.5|327.65|327.5|327.7|327.55|327.65|327.5|17
1609760700000|2021-01-04 11:45:00|327.7|327.55|327.75|327.55|327.75|327.55|327.65|327.5|21
1609761000000|2021-01-04 11:50:00|327.7|327.6|327.7|327.5|327.7|327.6|327.65|327.5|35
1609761300000|2021-01-04 11:55:00|327.65|327.45|327.6|327.4|327.65|327.5|327.6|327.4|12
1609761600000|2021-01-04 12:00:00|327.65|327.45|327.6|327.4|327.65|327.45|327.55|327.4|8
1609761900000|2021-01-04 12:05:00|327.55|327.45|327.4|327.25|327.55|327.45|327.4|327.25|22
1609762200000|2021-01-04 12:10:00|327.45|327.3|327.5|327.35|327.5|327.35|327.45|327.3|19
1609762500000|2021-01-04 12:15:00|327.55|327.3|327.5|327.3|327.55|327.35|327.45|327.3|8
1609762800000|2021-01-04 12:20:00|327.55|327.35|327.55|327.4|327.55|327.4|327.55|327.3|12
1609763100000|2021-01-04 12:25:00|327.6|327.45|327.65|327.5|327.65|327.5|327.6|327.45|17
1609763400000|2021-01-04 12:30:00|327.7|327.45|327.65|327.5|327.7|327.5|327.6|327.45|10
1609763700000|2021-01-04 12:35:00|327.6|327.45|327.55|327.4|327.6|327.45|327.55|327.4|6
1609764000000|2021-01-04 12:40:00|||||||||2
1609764300000|2021-01-04 12:45:00|327.5|327.35|327.45|327.3|327.5|327.35|327.4|327.25|13
1609764600000|2021-01-04 12:50:00|327.5|327.35|327.6|327.45|327.6|327.45|327.5|327.35|17
1609764900000|2021-01-04 12:55:00|327.65|327.4|327.6|327.4|327.65|327.5|327.6|327.4|26
1609765200000|2021-01-04 13:00:00|327.55||327.55||327.6||327.55||5
1609765500000|2021-01-04 13:05:00|327.5|327.35|327.6|327.45|327.6|327.45|327.5|327.35|27
1609765800000|2021-01-04 13:10:00||327.4||327.45||327.45||327.4|13
1609766100000|2021-01-04 13:15:00|327.55|327.4|327.45|327.3|327.55|327.4|327.4|327.25|11
1609766400000|2021-01-04 13:20:00|327.4|327.25|327.35|327.2|327.45|327.3|327.35|327.2|28
1609766700000|2021-01-04 13:25:00|327.3|327.15|327.3|327.1|327.3|327.2|327.2|327|52
1609767000000|2021-01-04 13:30:00|327.25|327.15|327.35|327.15|327.35|327.15|327.25|327.15|6
1609767300000|2021-01-04 13:35:00|327.3|327.1|327.35|327.2|327.35|327.2|327.3|327.1|33
1609767600000|2021-01-04 13:40:00|327.4|327.25|327.55|327.35|327.55|327.4|327.4|327.2|49
1609767900000|2021-01-04 13:45:00|327.5|327.3|327.45|327.3|327.5|327.3|327.45|327.25|9
1609768200000|2021-01-04 13:50:00|327.5|327.35|327.55|327.4|327.55|327.4|327.5|327.35|30
1609768500000|2021-01-04 13:55:00|327.5|327.35|327.5|327.35|327.6|327.45|327.5|327.35|59
1609768800000|2021-01-04 14:00:00|327.55|327.3|327.6|327.45|327.65|327.5|327.55|327.3|35
1609769100000|2021-01-04 14:05:00|327.65|327.5|327.75|327.6|327.85|327.7|327.65|327.5|162
1609769400000|2021-01-04 14:10:00|327.7|327.55|327.7|327.55|327.75|327.6|327.65|327.45|51
1609769700000|2021-01-04 14:15:00|327.65|327.5|327.6|327.45|327.65|327.5|327.6|327.4|36
1609770000000|2021-01-04 14:20:00|327.65|327.5|327.75|327.6|327.75|327.6|327.65|327.45|70
1609770300000|2021-01-04 14:25:00|327.8|327.65|327.8|327.65|327.8|327.65|327.8|327.65|66
1609770600000|2021-01-04 14:30:00|327.85|327.6|328.15|327.9|328.15|327.95|327.8|327.6|489
1609770900000|2021-01-04 14:35:00|328.1|327.85|327.85|327.7|328.1|327.95|327.8|327.65|150
1609771200000|2021-01-04 14:40:00|327.8|327.65|328.05|327.9|328.05|327.9|327.8|327.6|74
1609771500000|2021-01-04 14:45:00|328.1|327.95|328.2|328.05|328.2|328.05|328.05|327.9|89
1609771800000|2021-01-04 14:50:00|328.15|328|328.2|328.05|328.2|328.05|328|327.8|73
1609772100000|2021-01-04 14:55:00|328.25|328.1|328.1|327.9|328.25|328.1|328|327.85|104
1609772400000|2021-01-04 15:00:00|328.15|327.95|328.05|327.9|328.25|328.1|328|327.85|69
1609772700000|2021-01-04 15:05:00|328.1|327.95|327.85|327.7|328.15|328|327.85|327.7|69
1609773000000|2021-01-04 15:10:00|327.8|327.65|327.65|327.45|327.85|327.7|327.6|327.45|113
1609773300000|2021-01-04 15:15:00|327.6|327.5|327.5|327.35|327.65|327.5|327.5|327.35|74
1609773600000|2021-01-04 15:20:00|327.45|327.3|327.2|327.05|327.5|327.35|327.2|327.05|127
1609773900000|2021-01-04 15:25:00|327.15|327|327.15|327|327.2|327.05|327.1|326.95|71
1609774200000|2021-01-04 15:30:00|327.2|327.05|327.1|326.9|327.25|327.05|327|326.85|117
1609774500000|2021-01-04 15:35:00|327.05|326.85|326.9|326.75|327.05|326.85|326.8|326.6|62
1609774800000|2021-01-04 15:40:00|326.95|326.8|327.25|327.1|327.35|327.15|326.95|326.8|58
1609775100000|2021-01-04 15:45:00|327.2|327.05|326.95|326.75|327.2|327.05|326.8|326.65|69
1609775400000|2021-01-04 15:50:00|326.9|326.8|326.75|326.55|327|326.85|326.65|326.5|108
1609775700000|2021-01-04 15:55:00|326.7|326.6|326.6|326.4|326.7|326.6|326.45|326.3|82
1609776000000|2021-01-04 16:00:00|326.55|326.35|326.25|326.05|326.75|326.55|326.1|325.9|151
1609776300000|2021-01-04 16:05:00|326.3|326.1|325.95|325.8|326.4|326.2|325.9|325.75|130
1609776600000|2021-01-04 16:10:00|325.9|325.75|326.35|326.15|326.4|326.25|325.8|325.65|51
1609776900000|2021-01-04 16:15:00|326.3|326.1|326.4|326.15|326.4|326.25|326.15|325.95|47
1609777200000|2021-01-04 16:20:00|326.35|326.1|326.1|325.95|326.4|326.15|326.1|325.95|36
1609777500000|2021-01-04 16:25:00|326.05|325.9|326.6|326.4|326.6|326.4|326.05|325.9|128
1609777800000|2021-01-04 16:30:00|326.55|326.35|326.2|326.05|326.55|326.35|326.15|325.95|102
1609778100000|2021-01-04 16:35:00|326.25|326.1|325.95|325.75|326.25|326.1|325.95|325.75|50
1609778400000|2021-01-04 16:40:00|325.9|325.8|325.85|325.7|326|325.85|325.8|325.65|32
1609778700000|2021-01-04 16:45:00|325.8|325.65|325.7|325.5|325.85|325.7|325.7|325.5|71
1609779000000|2021-01-04 16:50:00|325.75|325.55|325.35|325.2|325.95|325.8|325.35|325.2|112
1609779300000|2021-01-04 16:55:00|325.3|325.15|325.15|324.95|325.35|325.15|325.1|324.95|29
1609779600000|2021-01-04 17:00:00|325.1|325|324.85|324.65|325.25|325|324.8|324.6|77
1609779900000|2021-01-04 17:05:00|324.9|324.7|324.6|324.4|325.05|324.8|324.55|324.4|75
1609780200000|2021-01-04 17:10:00|324.65|324.45|324.3|324.1|324.65|324.45|324.15|323.95|84
1609780500000|2021-01-04 17:15:00|324.25|324.05|324.6|324.35|324.6|324.4|324.05|323.85|19
1609780800000|2021-01-04 17:20:00|324.55|324.3|324.8|324.55|324.8|324.6|324.45|324.3|23
1609781100000|2021-01-04 17:25:00|324.75|324.6|324.9|324.65|324.9|324.65|324.7|324.45|18
1609781400000|2021-01-04 17:30:00|324.85|324.6|324.7|324.45|324.9|324.7|324.65|324.45|6
1609781700000|2021-01-04 17:35:00|324.65|324.5|324.4|324.15|324.65|324.5|324.35|324.15|14
1609782000000|2021-01-04 17:40:00|324.35|324.1|324.35|324.1|324.45|324.15|324.15|323.95|40
1609782300000|2021-01-04 17:45:00|324.3|324.15|324.3|324.05|324.35|324.15|324.2|324|9
1609782600000|2021-01-04 17:50:00|324.25|324.1|324.55|324.2|324.55|324.2|324.2|324|5
1609782900000|2021-01-04 17:55:00||324.25||324.3||324.3||324.25|0
1609783200000|2021-01-04 18:00:00|324.6|324.25|324.45|324.25|324.6|324.45|324.45|324.25|3
1609783500000|2021-01-04 18:05:00|324.5|324.3|324.8|324.6|324.8|324.65|324.45|324.25|8
1609783800000|2021-01-04 18:10:00|324.85|324.65|325.05|324.75|325.05|324.75|324.85|324.6|3
1609784100000|2021-01-04 18:15:00|325.1|324.8|325.1|324.8|325.1|324.85|325.1|324.8|0
1609784400000|2021-01-04 18:20:00|325.15|324.85|325.4|325.15|325.4|325.15|325.15|324.8|3
1609784700000|2021-01-04 18:25:00|325.45|325.2|325.2|325|325.5|325.3|325.2|325|17
1609785000000|2021-01-04 18:30:00|325.15|324.95|324.9|324.7|325.15|324.95|324.9|324.7|13
1609785300000|2021-01-04 18:35:00|324.95|324.75|325|324.75|325|324.8|324.9|324.7|8
1609785600000|2021-01-04 18:40:00|325.05|324.8|325.1|324.85|325.2|325|325.05|324.8|0
1609785900000|2021-01-04 18:45:00|325.05|324.8|325.1|324.85|325.1|324.9|325.05|324.8|0
1609786200000|2021-01-04 18:50:00|325.15|324.9|325.3|325.1|325.3|325.1|325.15|324.85|3
1609786500000|2021-01-04 18:55:00|325.25|325.05|325.25|325.1|325.3|325.1|325.25|325.05|2
1609786800000|2021-01-04 19:00:00|325.2|325.05|325.15|324.9|325.2|325.05|325.1|324.9|2
1609787100000|2021-01-04 19:05:00|325.1|324.95|324.8|324.55|325.15|324.95|324.7|324.55|61
1609787400000|2021-01-04 19:10:00|324.65|324.6|324.7|324.45|324.8|324.6|324.55|324.35|104
1609787700000|2021-01-04 19:15:00|324.65|324.4|324.75|324.45|324.75|324.55|324.55|324.4|11
1609788000000|2021-01-04 19:20:00|324.7|324.5|324.9|324.65|324.95|324.65|324.7|324.5|4
1609788300000|2021-01-04 19:25:00|324.95|324.6|324.95|324.6|324.95|324.6|324.9|324.6|1
1609788600000|2021-01-04 19:30:00|324.9|324.55|324.7|324.45|324.95|324.55|324.7|324.45|0
1609788900000|2021-01-04 19:35:00|324.75|324.4|324.7|324.4|324.75|324.4|324.6|324.4|0
1609789200000|2021-01-04 19:40:00|324.65|324.35|324.65|324.35|324.7|324.35|324.55|324.35|1
1609789500000|2021-01-04 19:45:00|324.7|324.3|324.5|324.25|324.7|324.3|324.5|324.25|0
1609789800000|2021-01-04 19:50:00|324.55|324.2|324.4|324.2|324.55|324.2|324.4|324.2|0
1609790100000|2021-01-04 19:55:00|324.45|324.25|324.75|324.5|324.75|324.5|324.4|324.25|3
1609790400000|2021-01-04 20:00:00|324.7|324.45|324.4|324.2|324.75|324.45|324.35|324.2|0
1609790700000|2021-01-04 20:05:00|324.45|324.25|324.6|324.4|324.65|324.4|324.4|324.25|0
1609791000000|2021-01-04 20:10:00|324.65||324.7||324.7||324.6||0
1609791300000|2021-01-04 20:15:00|324.65|324.35|324.6|324.35|324.7|324.35|324.5|324.25|28
1609791600000|2021-01-04 20:20:00|324.55|324.3|324.6|324.4|324.6|324.4|324.5|324.3|6
1609791900000|2021-01-04 20:25:00|324.55|324.45|324.6|324.4|324.65|324.45|324.55|324.4|9
1609792200000|2021-01-04 20:30:00|324.55|324.35|324.65|324.45|324.7|324.5|324.5|324.35|47
1609792500000|2021-01-04 20:35:00|324.6|324.4|324.7|324.55|324.7|324.55|324.5|324.35|11
1609792800000|2021-01-04 20:40:00|324.65|324.5|324.75|324.55|324.8|324.6|324.55|324.35|36
1609793100000|2021-01-04 20:45:00|324.8|324.6|324.8|324.55|325.05|324.7|324.7|324.45|18
1609793400000|2021-01-04 20:50:00|324.85|324.6|324.75|324.45|325.1|324.75|324.65|324.35|18
1609793700000|2021-01-04 20:55:00|324.7|324.4|324.55|324.25|324.75|324.4|324.45|324.15|13
1609794000000|2021-01-04 21:00:00|324.6|324.3|324.65|324.25|324.75|324.4|324.45|324.2|5
1609794300000|2021-01-04 21:05:00|324.6||324.6||324.7||324.6||0
1609794600000|2021-01-04 21:10:00|324.4|324.2|324.6|324|324.6|324.2|324.35|323.9|20
1609794900000|2021-01-04 21:15:00|324.5|323.9|324.6|324|324.6|324|324.5|323.9|0
1609795500000|2021-01-04 21:25:00|324.5|323.9|324.6|324|324.6|324|324.5|323.9|0
1609795800000|2021-01-04 21:30:00|324.5|323.9|324.9|324.3|324.9|324.3|324.5|323.9|0
1609796100000|2021-01-04 21:35:00|324.8|324.2|324.9|324.3|324.9|324.3|324.8|324.2|0
1609796400000|2021-01-04 21:40:00|324.8|324.2|324.8|324.2|324.9|324.3|324.8|324.2|0
1609796700000|2021-01-04 21:45:00|324.9|324.3|324.8|324.2|324.9|324.3|324.8|324.2|0
1609797000000|2021-01-04 21:50:00|324.9|324.3|324.9|324.3|324.9|324.3|324.8|324.2|0
1609797300000|2021-01-04 21:55:00|324.8|324.2|324.9|324.3|324.9|324.3|324.8|324.2|0
1609798200000|2021-01-04 22:10:00|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|0
1609798500000|2021-01-04 22:15:00|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|0
1609798800000|2021-01-04 22:20:00|324.8|324.2|324.9|324.3|324.9|324.3|324.8|324.2|0
1609799100000|2021-01-04 22:25:00|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|0
1609800000000|2021-01-04 22:40:00|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|0
1609800300000|2021-01-04 22:45:00|324.8|324.2|324.9|324.3|324.9|324.3|324.8|324.2|0
1609800900000|2021-01-04 22:55:00|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|0
1609801200000|2021-01-04 23:00:00|324.9|324.3|324.4|323.8|324.9|324.3|324.3|323.7|0
1609801500000|2021-01-04 23:05:00|324.5|323.9|324.5|323.9|324.5|323.9|324.4|323.8|0
1609801800000|2021-01-04 23:10:00|324.6|324|324.7|324.1|324.7|324.1|324.5|323.9|0
1609802400000|2021-01-04 23:20:00|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|0
1609802700000|2021-01-04 23:25:00|324.6|324|324.4|323.8|324.6|324|324.4|323.8|0
1609803000000|2021-01-04 23:30:00|324.5|323.9|324.8|324.2|324.8|324.2|324.5|323.9|0
1609803300000|2021-01-04 23:35:00|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|0
1609803600000|2021-01-04 23:40:00|324.6|324|324.6|324|324.7|324.1|324.6|324|0
1609803900000|2021-01-04 23:45:00|324.7|324.1|324.8|324.2|324.8|324.2|324.6|324|0
1609804200000|2021-01-04 23:50:00|324.7|324.1|324.69|324.09|324.89|324.29|324.69|324.09|0
1609804500000|2021-01-04 23:55:00|324.79|324.19|324.89|324.29|324.89|324.29|324.69|324.09|0
1609804800000|2021-01-05 00:00:00|324.99|324.39|324.99|324.39|325.09|324.49|324.79|324.19|0
1609805100000|2021-01-05 00:05:00|324.89|324.29|325.09|324.49|325.19|324.59|324.89|324.29|0
1609805400000|2021-01-05 00:10:00|324.99|324.39|324.89|324.29|325.09|324.49|324.89|324.29|0
1609805700000|2021-01-05 00:15:00|324.99|324.39|324.89|324.29|324.99|324.39|324.79|324.19|0
1609806000000|2021-01-05 00:20:00|324.79|324.19|324.79|324.19|324.89|324.29|324.79|324.19|0
1609806300000|2021-01-05 00:25:00|324.89|324.29|324.99|324.39|324.99|324.39|324.89|324.29|0
1609806600000|2021-01-05 00:30:00|325.54|325.24|324.24|324.09|325.64|325.29|324.14|323.94|486
1609806900000|2021-01-05 00:35:00|324.29|324.14|324.09|323.94|324.44|324.29|323.79|323.64|372
1609807200000|2021-01-05 00:40:00|324.14|323.99|324.39|324.24|324.49|324.29|324.14|323.99|195
1609807500000|2021-01-05 00:45:00|324.44|324.29|324.44|324.24|324.59|324.44|324.04|323.84|650
1609807800000|2021-01-05 00:50:00|324.49|324.19|324.19|324.04|324.69|324.54|323.94|323.79|423
1609808100000|2021-01-05 00:55:00|324.24|324.09|321.89|321.69|324.29|324.09|321.79|321.59|962
1609808400000|2021-01-05 01:00:00|322.14|321.89|322.99|322.84|323.34|323.19|322.04|321.79|1393
1609808700000|2021-01-05 01:05:00|323.09|322.89|323.14|322.99|323.29|323.09|322.74|322.59|722
1609809000000|2021-01-05 01:10:00|323.19|323.04|323.74|323.59|323.74|323.59|323.09|322.94|470
1609809300000|2021-01-05 01:15:00|323.79|323.64|323.89|323.74|324.19|324.04|323.69|323.54|474
1609809600000|2021-01-05 01:20:00|323.94|323.69|324.04|323.89|324.19|324.04|323.69|323.54|364
1609809900000|2021-01-05 01:25:00|323.99|323.79|323.99|323.84|324.24|324.09|323.79|323.64|331
1609810200000|2021-01-05 01:30:00|323.94|323.79|324.24|324.04|324.44|324.24|323.74|323.59|410
1609810500000|2021-01-05 01:35:00|324.29|324.09|324.54|324.34|324.64|324.44|324.09|323.89|175
1609810800000|2021-01-05 01:40:00|324.59|324.39|324.34|324.14|324.69|324.54|324.34|324.14|207
1609811100000|2021-01-05 01:45:00|324.29|324.19|324.59|324.39|324.59|324.44|324.14|323.99|237
1609811400000|2021-01-05 01:50:00|324.54|324.34|324.39|324.24|324.59|324.39|324.29|324.14|140
1609811700000|2021-01-05 01:55:00|324.44|324.29|324.54|324.34|324.54|324.39|324.29|324.14|132
1609812000000|2021-01-05 02:00:00|324.59|324.39|324.69|324.49|324.84|324.69|324.44|324.29|188
1609812300000|2021-01-05 02:05:00|324.74|324.54|324.89|324.74|324.94|324.79|324.59|324.44|204
1609812600000|2021-01-05 02:10:00|324.94|324.79|325.14|324.94|325.29|325.14|324.94|324.74|253
1609812900000|2021-01-05 02:15:00|325.09|324.99|325.14|324.94|325.14|324.99|324.84|324.69|131
1609813200000|2021-01-05 02:20:00|325.09|324.89|324.79|324.59|325.09|324.94|324.79|324.59|118
1609813500000|2021-01-05 02:25:00|324.74|324.64|324.99|324.84|324.99|324.84|324.69|324.49|224
1609813800000|2021-01-05 02:30:00|325.04|324.89|325.14|324.99|325.19|325.04|324.84|324.69|179
1609814100000|2021-01-05 02:35:00|325.19|325.04|325.34|325.19|325.34|325.19|325.14|324.99|119
1609814400000|2021-01-05 02:40:00|325.39|325.24|325.09|324.89|325.39|325.24|325.09|324.89|124
1609814700000|2021-01-05 02:45:00|325.04|324.94|325.14|324.99|325.24|325.04|324.94|324.79|162
1609815000000|2021-01-05 02:50:00|325.19|325.04|325.04|324.84|325.19|325.04|324.99|324.84|102
1609815300000|2021-01-05 02:55:00|324.99|324.89|325.34|325.19|325.34|325.19|324.99|324.84|115
1609815600000|2021-01-05 03:00:00|325.39|325.24|325.24|325.09|325.39|325.24|325.19|325.04|229
1609815900000|2021-01-05 03:05:00|325.29|325.14|325.14|324.99|325.34|325.19|325.14|324.94|125
1609816200000|2021-01-05 03:10:00|325.19|325.04|325.29|325.14|325.39|325.24|325.14|324.99|67
1609816500000|2021-01-05 03:15:00|325.34|325.19|325.19|325.04|325.34|325.19|325.19|324.99|50
1609816800000|2021-01-05 03:20:00|325.24|325.09|325.49|325.29|325.54|325.34|325.19|325.09|71
1609817100000|2021-01-05 03:25:00|325.44|325.34|325.59|325.44|325.74|325.59|325.39|325.24|112
1609817400000|2021-01-05 03:30:00|325.64|325.49|325.54|325.39|325.64|325.49|325.54|325.39|69
1609817700000|2021-01-05 03:35:00|325.59|325.44|325.49|325.29|325.64|325.49|325.44|325.29|99
1609818000000|2021-01-05 03:40:00|325.44|325.24|325.49|325.29|325.49|325.29|325.24|325.09|155
1609818300000|2021-01-05 03:45:00|325.44|325.24|325.39|325.19|325.44|325.29|325.24|325.09|159
1609818600000|2021-01-05 03:50:00|325.34|325.24|325.29|325.14|325.49|325.34|325.24|325.04|291
1609818900000|2021-01-05 03:55:00|325.34|325.19|325.44|325.29|325.49|325.34|325.19|325.04|217
1609819200000|2021-01-05 04:00:00|325.49|325.24|325.19|325.04|325.49|325.24|325.19|325.04|91
1609819500000|2021-01-05 04:05:00|325.14|324.99|324.79|324.59|325.14|324.99|324.79|324.59|72
1609819800000|2021-01-05 04:10:00|324.74|324.54|324.69|324.54|324.89|324.74|324.64|324.49|140
1609820100000|2021-01-05 04:15:00|324.64|324.49|324.74|324.59|324.79|324.59|324.54|324.39|118
1609820400000|2021-01-05 04:20:00|324.79|324.64|324.84|324.64|324.84|324.69|324.64|324.49|64
1609820700000|2021-01-05 04:25:00|324.79|324.69|324.79|324.59|324.84|324.69|324.74|324.59|34
1609821000000|2021-01-05 04:30:00|324.84|324.64|324.89|324.74|324.99|324.84|324.79|324.59|69
1609821300000|2021-01-05 04:35:00|324.94|324.79|324.99|324.84|325.04|324.84|324.94|324.74|36
1609821600000|2021-01-05 04:40:00|324.94|324.79|324.94|324.79|324.99|324.84|324.89|324.74|38
1609821900000|2021-01-05 04:45:00|324.89|324.74|324.89|324.74|324.94|324.79|324.84|324.69|60
1609822200000|2021-01-05 04:50:00|324.84|324.69|324.89|324.74|324.94|324.79|324.84|324.69|75
1609822500000|2021-01-05 04:55:00|324.84|324.69|324.99|324.84|325.09|324.89|324.84|324.69|153
1609822800000|2021-01-05 05:00:00|324.94|324.79|325.19|324.99|325.24|325.09|324.84|324.69|243
1609823100000|2021-01-05 05:05:00|325.14|325.04|325.44|325.29|325.54|325.39|325.14|324.99|143
1609823400000|2021-01-05 05:10:00|325.39|325.24|325.59|325.44|325.59|325.44|325.39|325.24|101
1609823700000|2021-01-05 05:15:00|325.64|325.49|325.59|325.44|325.64|325.49|325.39|325.24|144
1609824000000|2021-01-05 05:20:00|325.64|325.49|325.59|325.39|325.64|325.49|325.49|325.34|66
1609824300000|2021-01-05 05:25:00|325.54|325.34|325.59|325.44|325.59|325.44|325.39|325.24|74
1609824600000|2021-01-05 05:30:00|325.64|325.39|325.54|325.34|325.69|325.49|325.39|325.24|161
1609824900000|2021-01-05 05:35:00|325.49|325.39|325.39|325.24|325.64|325.44|325.39|325.24|55
1609825200000|2021-01-05 05:40:00|325.34|325.19|325.54|325.34|325.54|325.39|325.29|325.14|74
1609825500000|2021-01-05 05:45:00|325.49|325.39|325.69|325.49|325.74|325.59|325.49|325.34|133
1609825800000|2021-01-05 05:50:00|325.74|325.54|325.94|325.79|325.99|325.84|325.69|325.54|76
1609826100000|2021-01-05 05:55:00|325.99|325.84|326.09|325.94|326.14|325.99|325.94|325.79|117
1609826400000|2021-01-05 06:00:00|326.14|325.99|326.24|326.09|326.49|326.29|326.09|325.94|174
1609826700000|2021-01-05 06:05:00|326.19|326.04|326.09|325.94|326.29|326.14|326.09|325.94|88
1609827000000|2021-01-05 06:10:00|326.04|325.89|325.94|325.79|326.09|325.94|325.89|325.74|117
1609827300000|2021-01-05 06:15:00|325.89|325.74|326.19|326.04|326.19|326.04|325.89|325.74|73
1609827600000|2021-01-05 06:20:00|326.14|325.99|326.09|325.94|326.34|326.19|326.09|325.94|137
1609827900000|2021-01-05 06:25:00|326.04|325.89|325.89|325.69|326.04|325.89|325.79|325.64|97
1609828200000|2021-01-05 06:30:00|325.94|325.74|325.89|325.69|326.04|325.89|325.79|325.64|73
1609828500000|2021-01-05 06:35:00|325.84|325.74|325.89|325.69|325.94|325.74|325.84|325.64|61
1609828800000|2021-01-05 06:40:00|325.94|325.74|326.04|325.89|326.09|325.94|325.89|325.74|76
1609829100000|2021-01-05 06:45:00|326.09|325.94|325.94|325.74|326.09|325.94|325.84|325.69|110
1609829400000|2021-01-05 06:50:00|325.89|325.79|326.04|325.84|326.09|325.94|325.89|325.79|65
1609829700000|2021-01-05 06:55:00|325.99|325.79|325.94|325.79|326.04|325.79|325.79|325.64|104
1609830000000|2021-01-05 07:00:00|325.99|325.84|325.79|325.64|325.99|325.84|325.74|325.59|96
1609830300000|2021-01-05 07:05:00|325.74|325.59|325.74|325.59|325.79|325.59|325.64|325.49|174
1609830600000|2021-01-05 07:10:00|325.79|325.64|325.69|325.54|325.79|325.64|325.59|325.44|251
1609830900000|2021-01-05 07:15:00|325.74|325.59|325.89|325.69|325.89|325.74|325.69|325.59|110
1609831200000|2021-01-05 07:20:00|325.84|325.64|325.84|325.64|325.84|325.69|325.74|325.59|96
1609831500000|2021-01-05 07:25:00|325.79|325.69|325.84|325.69|325.84|325.69|325.69|325.54|118
1609831800000|2021-01-05 07:30:00|325.89|325.74|325.79|325.64|325.94|325.79|325.74|325.59|94
1609832100000|2021-01-05 07:35:00|325.74|325.59|325.74|325.59|325.84|325.64|325.74|325.54|113
1609832400000|2021-01-05 07:40:00|325.79|325.64|325.64|325.44|325.79|325.64|325.59|325.44|106
1609832700000|2021-01-05 07:45:00|325.59|325.49|325.24|325.09|325.64|325.49|325.24|325.04|256
1609833000000|2021-01-05 07:50:00|325.19|325.04|324.94|324.74|325.24|325.09|324.89|324.74|249
1609833300000|2021-01-05 07:55:00|324.89|324.69|324.99|324.84|324.99|324.84|324.69|324.49|420
1609833600000|2021-01-05 08:00:00|325.09|324.89|325.14|324.99|325.34|325.19|325.04|324.84|336
1609833900000|2021-01-05 08:05:00|325.09|324.94|325.34|325.19|325.34|325.19|325.04|324.89|340
1609834200000|2021-01-05 08:10:00|325.29|325.14|325.04|324.89|325.29|325.14|324.99|324.84|308
1609834500000|2021-01-05 08:15:00|325.09|324.84|325.29|325.14|325.34|325.14|324.94|324.74|314
1609834800000|2021-01-05 08:20:00|325.24|325.09|325.04|324.89|325.24|325.09|324.99|324.84|290
1609835100000|2021-01-05 08:25:00|324.99|324.84|325.24|325.09|325.24|325.09|324.99|324.84|249
1609835400000|2021-01-05 08:30:00|325.29|325.14|325.44|325.29|325.44|325.29|325.24|325.09|142
1609835700000|2021-01-05 08:35:00|325.39|325.24|325.29|325.14|325.44|325.29|325.29|325.09|147
1609836000000|2021-01-05 08:40:00|325.34|325.19|325.19|325.04|325.39|325.19|325.19|325.04|165
1609836300000|2021-01-05 08:45:00|325.24|324.99|325.39|325.24|325.39|325.24|325.14|324.99|208
1609836600000|2021-01-05 08:50:00|325.34|325.19|325.59|325.44|325.59|325.44|325.29|325.14|254
1609836900000|2021-01-05 08:55:00|325.54|325.39|325.49|325.34|325.69|325.49|325.49|325.34|266
1609837200000|2021-01-05 09:00:00|325.44|325.29|326.14|325.99|326.14|325.99|325.44|325.29|609
1609837500000|2021-01-05 09:05:00|326.09|325.94|325.89|325.74|326.09|325.94|325.84|325.69|221
1609837800000|2021-01-05 09:10:00|325.84|325.69|326.04|325.84|326.04|325.84|325.84|325.69|62
1609838100000|2021-01-05 09:15:00|326.09|325.79|326.54|326.34|326.54|326.39|326.04|325.79|329
1609838400000|2021-01-05 09:20:00|326.49|325.89|326.19|325.59|326.49|325.89|326.19|325.59|0
1609838700000|2021-01-05 09:25:00|326.29|325.69|326.19|325.59|326.29|325.69|326.09|325.49|33
1609839000000|2021-01-05 09:30:00|326.09|325.49|326.39|325.79|326.39|325.79|326.09|325.49|0
1609839300000|2021-01-05 09:35:00|326.29|325.69|326.59|325.99|326.59|325.99|326.29|325.69|0
1609839600000|2021-01-05 09:40:00|326.69|326.09|326.69|326.09|326.69|326.09|326.59|325.99|0
1609839900000|2021-01-05 09:45:00|326.59|325.99|326.69|326.09|326.69|326.09|326.59|325.99|0
1609840200000|2021-01-05 09:50:00|326.54|326.39|326.59|326.44|326.59|326.44|326.54|326.39|25
1609840500000|2021-01-05 09:55:00|326.64|326.49|326.59|326.44|326.64|326.49|326.59|326.39|41
1609840800000|2021-01-05 10:00:00|326.64|326.49|326.79|326.59|326.79|326.64|326.59|326.44|32
1609841100000|2021-01-05 10:05:00|326.84|326.64|326.79|326.64|326.84|326.69|326.79|326.59|20
1609841400000|2021-01-05 10:10:00|326.74|326.59|326.79|326.64|326.79|326.64|326.74|326.54|48
1609841700000|2021-01-05 10:15:00|326.74|326.59|326.64|326.49|326.74|326.64|326.59|326.44|27
1609842000000|2021-01-05 10:20:00|326.59|326.44|326.59|326.44|326.64|326.49|326.54|326.39|19
1609842300000|2021-01-05 10:25:00|326.54|326.39|326.54|326.39|326.64|326.49|326.54|326.34|41
1609842600000|2021-01-05 10:30:00|326.59|326.44|326.34|326.19|326.69|326.49|326.29|326.14|52
1609842900000|2021-01-05 10:35:00|326.39|326.24|326.49|326.34|326.54|326.39|326.39|326.19|17
1609843200000|2021-01-05 10:40:00|326.54|326.29|326.54|326.39|326.54|326.39|326.44|326.29|13
1609843500000|2021-01-05 10:45:00|326.49|326.34|326.34|326.19|326.54|326.39|326.29|326.09|18
1609843800000|2021-01-05 10:50:00|326.39|326.14|326.49|326.34|326.49|326.34|326.34|326.14|27
1609844100000|2021-01-05 10:55:00|326.54|326.39|326.34|326.14|326.64|326.44|326.34|326.14|28
1609844400000|2021-01-05 11:00:00|326.29|326.19|326.59|326.44|326.59|326.44|326.29|326.14|34
1609844700000|2021-01-05 11:05:00|326.64|326.49|326.64|326.49|326.74|326.54|326.59|326.49|3
1609845000000|2021-01-05 11:10:00|326.69|326.54|326.59|326.44|326.69|326.54|326.54|326.34|8
1609845300000|2021-01-05 11:15:00|326.64|326.49|326.49|326.34|326.64|326.49|326.49|326.29|8
1609845600000|2021-01-05 11:20:00|326.54|326.39|326.54|326.34|326.64|326.44|326.44|326.29|20
1609845900000|2021-01-05 11:25:00|326.49|326.39|326.54|326.34|326.59|326.44|326.49|326.34|5
1609846200000|2021-01-05 11:30:00|326.49|326.39|326.49|326.34|326.54|326.39|326.44|326.29|14
1609846500000|2021-01-05 11:35:00|326.54|326.29|326.29|326.14|326.54|326.29|326.29|326.09|8
1609846800000|2021-01-05 11:40:00|326.24|326.09|326.39|326.19|326.39|326.24|326.14|325.99|40
1609847100000|2021-01-05 11:45:00|326.34|326.24|326.29|326.14|326.39|326.24|326.29|326.04|25
1609847400000|2021-01-05 11:50:00|326.34|326.09|326.34|326.09|326.34|326.19|326.19|326.04|17
1609847700000|2021-01-05 11:55:00|326.29|326.04|326.34|326.14|326.39|326.24|326.29|325.99|16
1609848000000|2021-01-05 12:00:00|326.39|326.19|326.29|326.14|326.39|326.24|326.14|325.94|55
1609848300000|2021-01-05 12:05:00|326.24|326.09|325.89|325.74|326.29|326.09|325.89|325.69|14
1609848600000|2021-01-05 12:10:00|325.94|325.69|326.14|325.94|326.14|325.94|325.94|325.69|16
1609848900000|2021-01-05 12:15:00|326.09|325.89|325.79|325.64|326.14|325.94|325.79|325.64|1
1609849200000|2021-01-05 12:20:00|325.74|325.59|325.99|325.79|325.99|325.79|325.69|325.54|19
1609849500000|2021-01-05 12:25:00|325.94|325.69|325.69|325.54|325.94|325.74|325.69|325.54|12
1609849800000|2021-01-05 12:30:00|325.74|325.59|325.79|325.64|325.84|325.64|325.54|325.34|35
1609850100000|2021-01-05 12:35:00|325.84|325.69|325.74|325.59|325.99|325.79|325.74|325.54|34
1609850400000|2021-01-05 12:40:00|325.69|325.54|325.74|325.59|325.79|325.59|325.64|325.44|21
1609850700000|2021-01-05 12:45:00|325.79|325.64|325.79|325.64|325.84|325.64|325.64|325.49|25
1609851000000|2021-01-05 12:50:00|325.84|325.59|325.99|325.84|326.04|325.89|325.84|325.59|5
1609851300000|2021-01-05 12:55:00|325.94|325.79|325.89|325.74|325.99|325.84|325.89|325.74|7
1609851600000|2021-01-05 13:00:00|325.94|325.69|325.79|325.64|326.09|325.89|325.79|325.64|53
1609851900000|2021-01-05 13:05:00|325.74|325.59|325.74|325.59|325.79|325.64|325.64|325.49|33
1609852200000|2021-01-05 13:10:00|325.79|325.64|325.59|325.44|325.84|325.64|325.59|325.44|107
1609852500000|2021-01-05 13:15:00|325.54|325.39|325.54|325.39|325.54|325.39|325.44|325.29|27
1609852800000|2021-01-05 13:20:00|325.59|325.44|325.54|325.34|325.59|325.44|325.49|325.34|13
1609853100000|2021-01-05 13:25:00|325.59|325.39|325.49|325.29|325.59|325.44|325.34|325.19|37
1609853400000|2021-01-05 13:30:00|325.44|325.24|325.29|325.14|325.49|325.34|325.24|325.04|27
1609853700000|2021-01-05 13:35:00|325.34|325.19|325.44|325.29|325.54|325.39|325.29|325.19|14
1609854000000|2021-01-05 13:40:00|325.49|325.24|325.44|325.29|325.49|325.34|325.44|325.24|9
1609854300000|2021-01-05 13:45:00|325.39|325.24|325.24|325.04|325.44|325.29|325.19|325.04|111
1609854600000|2021-01-05 13:50:00|325.19|325.09|325.24|325.09|325.29|325.09|325.19|325.04|11
1609854900000|2021-01-05 13:55:00|325.19|325.04|324.99|324.84|325.19|325.04|324.99|324.84|33
1609855200000|2021-01-05 14:00:00|324.94|324.79|325.04|324.89|325.14|324.99|324.94|324.74|37
1609855500000|2021-01-05 14:05:00|325.09|324.94|325.09|324.94|325.09|324.94|325.04|324.89|21
1609855800000|2021-01-05 14:10:00|325.14|324.99|325.34|325.19|325.34|325.19|325.14|324.99|92
1609856100000|2021-01-05 14:15:00|325.39|325.14|325.49|325.34|325.49|325.34|325.39|325.14|16
1609856400000|2021-01-05 14:20:00|325.44|325.29|325.59|325.39|325.59|325.44|325.44|325.29|35
1609856700000|2021-01-05 14:25:00|325.64|325.44|325.79|325.64|325.89|325.74|325.64|325.44|58
1609857000000|2021-01-05 14:30:00|325.84|325.69|326.14|325.99|326.14|325.99|325.79|325.64|146
1609857300000|2021-01-05 14:35:00|326.19|326.04|326.39|326.24|326.44|326.29|326.09|325.89|52
1609857600000|2021-01-05 14:40:00|326.44|326.29|326.44|326.29|326.54|326.34|326.29|326.09|95
1609857900000|2021-01-05 14:45:00|326.49|326.34|326.44|326.24|326.49|326.34|326.24|326.09|66
1609858200000|2021-01-05 14:50:00|326.49|326.29|326.39|326.24|326.54|326.39|326.39|326.24|47
1609858500000|2021-01-05 14:55:00|326.44|326.29|326.34|326.19|326.44|326.29|326.24|326.04|84
1609858800000|2021-01-05 15:00:00|326.49|326.24|326.49|326.34|326.49|326.34|326.14|325.99|88
1609859100000|2021-01-05 15:05:00|326.54|326.39|326.34|326.14|326.54|326.39|326.09|325.89|46
1609859400000|2021-01-05 15:10:00|326.29|326.19|326.34|326.19|326.49|326.29|326.29|326.14|25
1609859700000|2021-01-05 15:15:00|326.39|326.14|326.04|325.84|326.49|326.34|326.04|325.79|38
1609860000000|2021-01-05 15:20:00|326.09|325.79|326.39|326.14|326.39|326.19|326.04|325.79|36
1609860300000|2021-01-05 15:25:00|326.44|326.19|326.49|326.34|326.49|326.34|326.44|326.14|24
1609860600000|2021-01-05 15:30:00|326.44|326.29|326.39|326.24|326.54|326.39|326.34|326.09|24
1609860900000|2021-01-05 15:35:00|326.44|326.29|326.39|326.19|326.49|326.34|326.34|326.14|30
1609861200000|2021-01-05 15:40:00|326.34|326.24|326.29|326.04|326.34|326.24|326.29|325.99|10
1609861500000|2021-01-05 15:45:00|326.24|326.09|326.39|326.19|326.39|326.24|326.19|325.99|23
1609861800000|2021-01-05 15:50:00|326.34|326.24|326.64|326.34|326.64|326.44|326.34|326.14|18
1609862100000|2021-01-05 15:55:00|326.59|326.39|326.39|326.14|326.64|326.44|326.39|326.09|12
1609862400000|2021-01-05 16:00:00|326.34|326.09|326.49|326.29|326.54|326.34|326.24|325.99|65
1609862700000|2021-01-05 16:05:00|326.44|326.34|326.34|326.14|326.54|326.34|326.24|326.04|22
1609863000000|2021-01-05 16:10:00|326.39|326.19|326.34|326.14|326.44|326.24|326.24|326.04|28
1609863300000|2021-01-05 16:15:00|326.29|326.09|326.19|325.99|326.29|326.09|326.09|325.89|31
1609863600000|2021-01-05 16:20:00|326.24|326.04|326.54|326.29|326.54|326.29|326.24|326.04|13
1609863900000|2021-01-05 16:25:00|326.49|326.34|326.54|326.39|326.64|326.49|326.49|326.29|18
1609864200000|2021-01-05 16:30:00|326.59|326.44|326.69|326.49|326.69|326.54|326.49|326.29|30
1609864500000|2021-01-05 16:35:00|326.74|326.54|326.74|326.59|326.74|326.59|326.69|326.49|25
1609864800000|2021-01-05 16:40:00|326.79|326.64|326.79|326.64|326.84|326.69|326.74|326.59|35
1609865100000|2021-01-05 16:45:00|326.74|326.59|326.64|326.49|326.84|326.69|326.64|326.49|31
1609865400000|2021-01-05 16:50:00|326.69|326.54|326.69|326.49|326.74|326.59|326.64|326.49|16
1609865700000|2021-01-05 16:55:00|326.74|326.54|326.64|326.44|326.74|326.59|326.64|326.39|3
1609866000000|2021-01-05 17:00:00|326.59|326.49|326.74|326.59|326.74|326.59|326.59|326.39|16
1609866300000|2021-01-05 17:05:00|326.79|326.64|326.94|326.79|326.99|326.79|326.79|326.59|49
1609866600000|2021-01-05 17:10:00|326.89|326.74|326.79|326.64|327.04|326.84|326.74|326.59|40
1609866900000|2021-01-05 17:15:00|326.84|326.69|326.84|326.64|326.94|326.74|326.74|326.59|20
1609867200000|2021-01-05 17:20:00|326.79|326.69|326.74|326.59|326.89|326.74|326.69|326.49|17
1609867500000|2021-01-05 17:25:00|326.79|326.64|326.74|326.59|326.79|326.64|326.59|326.39|22
1609867800000|2021-01-05 17:30:00|326.79|326.64|326.89|326.69|326.94|326.79|326.74|326.59|15
1609868100000|2021-01-05 17:35:00|326.84|326.74|326.89|326.74|326.89|326.74|326.84|326.69|5
1609868400000|2021-01-05 17:40:00|326.84|326.69|326.84|326.64|326.89|326.74|326.79|326.59|20
1609868700000|2021-01-05 17:45:00|326.79|326.69|326.79|326.59|326.84|326.69|326.74|326.59|4
1609869000000|2021-01-05 17:50:00|326.74|326.64|326.89|326.69|326.89|326.69|326.74|326.59|2
1609869300000|2021-01-05 17:55:00|326.84|326.64|326.99|326.84|326.99|326.84|326.79|326.64|4
1609869600000|2021-01-05 18:00:00|327.04|326.79|326.99|326.79|327.04|326.84|326.94|326.79|8
1609869900000|2021-01-05 18:05:00|326.94|326.84|326.99|326.79|326.99|326.84|326.89|326.74|13
1609870200000|2021-01-05 18:10:00|327.04|326.84|327.04|326.89|327.04|326.89|326.99|326.79|3
1609870500000|2021-01-05 18:15:00|327.09|326.94|327.14|326.99|327.19|327.04|327.09|326.89|21
1609870800000|2021-01-05 18:20:00|327.09|326.94|327.14|326.94|327.14|326.99|327.04|326.89|8
1609871100000|2021-01-05 18:25:00|327.19|326.99|327.19|327.04|327.19|327.04|327.14|326.94|11
1609871400000|2021-01-05 18:30:00|327.14|326.99|327.09|326.94|327.19|327.04|327.09|326.94|16
1609871700000|2021-01-05 18:35:00|327.04|326.89|326.94|326.79|327.09|326.94|326.94|326.79|15
1609872000000|2021-01-05 18:40:00|326.99|326.84|326.99|326.79|326.99|326.84|326.89|326.69|5
1609872300000|2021-01-05 18:45:00|327.04|326.84|327.04|326.89|327.09|326.89|326.99|326.79|0
1609872600000|2021-01-05 18:50:00|326.99|326.84|327.04|326.84|327.09|326.89|326.99|326.79|0
1609872900000|2021-01-05 18:55:00|326.99|326.79|327.09|326.94|327.14|326.94|326.99|326.79|1
1609873200000|2021-01-05 19:00:00|327.14|326.99|327.14|326.99|327.24|327.04|327.09|326.89|12
1609873500000|2021-01-05 19:05:00|327.19|327.04|327.24|327.09|327.24|327.09|327.14|326.99|6
1609873800000|2021-01-05 19:10:00|327.19|327.04|327.19|326.99|327.24|327.09|327.14|326.99|9
1609874100000|2021-01-05 19:15:00|327.24|327.04|327.19|326.99|327.24|327.09|327.14|326.99|1
1609874400000|2021-01-05 19:20:00|327.24|327.04|327.24|327.09|327.24|327.09|327.14|326.99|5
1609874700000|2021-01-05 19:25:00|327.29|327.14|327.34|327.14|327.39|327.19|327.24|327.09|29
1609875000000|2021-01-05 19:30:00|327.39|327.19|327.39|327.19|327.44|327.24|327.34|327.14|18
1609875300000|2021-01-05 19:35:00|327.34|327.24|327.39|327.19|327.39|327.24|327.34|327.19|0
1609875600000|2021-01-05 19:40:00|327.44|327.24|327.39|327.19|327.44|327.29|327.34|327.14|12
1609875900000|2021-01-05 19:45:00|327.44|327.24|327.44|327.24|327.44|327.24|327.44|327.19|0
1609876200000|2021-01-05 19:50:00||327.19||327.14||327.19||327.14|0
1609876800000|2021-01-05 20:00:00|327.34|327.09|327.39|327.19|327.39|327.24|327.24|327.04|5
1609877100000|2021-01-05 20:05:00|327.34|327.24|327.49|327.29|327.74|327.44|327.34|327.24|83
1609877400000|2021-01-05 20:10:00|327.44|327.24|327.34|327.19|327.49|327.29|327.34|327.14|4
1609877700000|2021-01-05 20:15:00|327.29|327.14|327.24|327.04|327.29|327.14|327.19|326.99|11
1609878000000|2021-01-05 20:20:00|327.19|327.09|327.14|326.99|327.24|327.09|327.09|326.94|13
1609878300000|2021-01-05 20:25:00|327.09|326.94|327.09|326.89|327.14|326.99|327.09|326.89|5
1609878600000|2021-01-05 20:30:00|327.04|326.84|327.14|326.99|327.14|326.99|326.99|326.84|9
1609878900000|2021-01-05 20:35:00|327.24|327.04|327.24|327.04|327.29|327.14|327.19|327.04|8
1609879200000|2021-01-05 20:40:00|327.19|327.09|327.44|327.19|327.44|327.24|327.19|327.04|11
1609879500000|2021-01-05 20:45:00|327.34|327.14|327.29|327.09|327.34|327.19|327.19|327.04|10
1609879800000|2021-01-05 20:50:00|327.24|327.14|327.14|326.99|327.24|327.14|327.09|326.94|21
1609880100000|2021-01-05 20:55:00|327.04|326.94|327.19|326.89|327.24|327.04|326.89|326.69|54
1609880400000|2021-01-05 21:00:00|327.14|326.94|327.29|326.94|327.29|327.09|326.99|326.74|23
1609880700000|2021-01-05 21:05:00|327.24|326.89|327.14|326.89|327.29|327.04|327.04|326.84|3
1609881000000|2021-01-05 21:10:00|327.19|326.94|327.39|326.79|327.49|326.94|327.04|326.79|6
1609881600000|2021-01-05 21:20:00|327.29|326.69|327.39|326.79|327.39|326.79|327.29|326.69|0
1609882200000|2021-01-05 21:30:00|327.49|326.89|327.49|326.89|327.49|326.89|327.39|326.79|0
1609882800000|2021-01-05 21:40:00|327.59|326.99|327.59|326.99|327.69|327.09|327.49|326.89|0
1609883100000|2021-01-05 21:45:00|327.69|327.09|327.59|326.99|327.69|327.09|327.49|326.89|0
1609883400000|2021-01-05 21:50:00|327.49|326.89|327.59|326.99|327.69|327.09|327.49|326.89|0
1609883700000|2021-01-05 21:55:00|327.49|326.89|327.49|326.89|327.59|326.99|327.49|326.89|0
1609884000000|2021-01-05 22:00:00|327.59|326.99|327.49|326.89|327.59|326.99|327.49|326.89|0
1609884600000|2021-01-05 22:10:00|327.59|326.99|327.59|326.99|327.59|326.99|327.59|326.99|0
1609884900000|2021-01-05 22:15:00|327.49|326.89|327.49|326.89|327.49|326.89|327.49|326.89|0
1609885200000|2021-01-05 22:20:00|327.39|326.79|327.49|326.89|327.49|326.89|327.39|326.79|0
1609885500000|2021-01-05 22:25:00|327.39|326.79|327.49|326.89|327.49|326.89|327.39|326.79|0
1609887600000|2021-01-05 23:00:00|327.59|326.99|327.49|326.89|327.69|327.09|327.39|326.79|0
1609887900000|2021-01-05 23:05:00|327.39|326.79|327.39|326.79|327.49|326.89|327.29|326.69|0
1609888200000|2021-01-05 23:10:00|327.49|326.89|327.39|326.79|327.49|326.89|327.39|326.79|0
1609888500000|2021-01-05 23:15:00|327.29|326.69|327.29|326.69|327.39|326.79|327.29|326.69|0
1609888800000|2021-01-05 23:20:00|327.39|326.79|327.39|326.79|327.39|326.79|327.29|326.69|0
1609889100000|2021-01-05 23:25:00|327.29|326.69|327.29|326.69|327.39|326.79|327.29|326.69|0
1609889400000|2021-01-05 23:30:00|327.39|326.79|327.27|326.67|327.39|326.79|327.19|326.59|0
1609889700000|2021-01-05 23:35:00|327.37|326.77|327.47|326.87|327.47|326.87|327.27|326.67|0
1609890300000|2021-01-05 23:45:00|327.57|326.97|327.57|326.97|327.57|326.97|327.47|326.87|0
1609890600000|2021-01-05 23:50:00|327.47|326.87|327.47|326.87|327.57|326.97|327.47|326.87|0
1609890900000|2021-01-05 23:55:00|327.37|326.77|327.47|326.87|327.47|326.87|327.37|326.77|0
1609891200000|2021-01-06 00:00:00|327.37|326.77|327.57|326.97|327.77|327.17|327.37|326.77|0
1609891500000|2021-01-06 00:05:00|327.67|327.07|327.47|326.87|327.67|327.07|327.47|326.87|0
1609891800000|2021-01-06 00:10:00|327.37|326.77|327.47|326.87|327.57|326.97|327.37|326.77|0
1609892100000|2021-01-06 00:15:00|327.57|326.97|327.57|326.97|327.57|326.97|327.47|326.87|0
1609892400000|2021-01-06 00:20:00|327.67|327.07|327.77|327.17|327.87|327.27|327.57|326.97|0
1609892700000|2021-01-06 00:25:00|327.87|327.27|327.77|327.17|327.87|327.27|327.77|327.17|0
1609893000000|2021-01-06 00:30:00|327.27|326.92|326.87|326.67|327.27|326.97|326.82|326.57|251
1609893300000|2021-01-06 00:35:00|326.92|326.72|327.62|327.42|327.62|327.42|326.87|326.72|101
1609893600000|2021-01-06 00:40:00|327.57|327.47|327.72|327.52|327.92|327.72|327.47|327.32|111
1609893900000|2021-01-06 00:45:00|327.67|327.47|327.52|327.37|327.77|327.62|327.52|327.37|106
1609894200000|2021-01-06 00:50:00|327.57|327.42|327.02|326.82|327.62|327.42|326.97|326.82|179
1609894500000|2021-01-06 00:55:00|326.97|326.87|326.67|326.52|327.17|326.97|326.57|326.42|298
1609894800000|2021-01-06 01:00:00|326.52|326.47|326.42|326.22|326.77|326.57|326.07|325.92|710
1609895100000|2021-01-06 01:05:00|326.47|326.32|326.97|326.82|327.02|326.87|326.47|326.32|349
1609895400000|2021-01-06 01:10:00|327.02|326.87|326.72|326.52|327.12|326.97|326.37|326.22|354
1609895700000|2021-01-06 01:15:00|326.67|326.57|326.02|325.82|326.72|326.57|325.82|325.62|326
1609896000000|2021-01-06 01:20:00|325.97|325.87|326.22|326.07|326.27|326.12|325.82|325.67|282
1609896300000|2021-01-06 01:25:00|326.17|326.02|326.37|326.22|326.42|326.27|325.92|325.77|384
1609896600000|2021-01-06 01:30:00|326.32|326.17|326.52|326.32|326.77|326.62|326.17|325.97|404
1609896900000|2021-01-06 01:35:00|326.47|326.37|325.92|325.77|326.57|326.42|325.87|325.67|424
1609897200000|2021-01-06 01:40:00|325.97|325.82|326.02|325.87|326.22|326.07|325.72|325.57|373
1609897500000|2021-01-06 01:45:00|325.97|325.82|326.07|325.92|326.22|326.07|325.92|325.77|220
1609897800000|2021-01-06 01:50:00|326.02|325.87|326.42|326.27|326.42|326.27|325.97|325.82|256
1609898100000|2021-01-06 01:55:00|326.47|326.32|326.37|326.17|326.57|326.37|326.12|325.97|222
1609898400000|2021-01-06 02:00:00|326.32|326.12|326.52|326.32|326.62|326.47|326.07|325.92|407
1609898700000|2021-01-06 02:05:00|326.57|326.37|326.32|326.12|326.67|326.52|326.27|326.07|246
1609899000000|2021-01-06 02:10:00|326.37|326.17|326.07|325.92|326.37|326.22|326.07|325.92|162
1609899300000|2021-01-06 02:15:00|326.12|325.87|326.17|326.02|326.57|326.42|326.07|325.87|178
1609899600000|2021-01-06 02:20:00|326.22|326.07|326.47|326.27|326.52|326.37|326.17|325.97|287
1609899900000|2021-01-06 02:25:00|326.42|326.22|326.77|326.57|326.82|326.67|326.37|326.22|185
1609900200000|2021-01-06 02:30:00|326.72|326.62|326.57|326.42|326.77|326.62|326.47|326.27|307
1609900500000|2021-01-06 02:35:00|326.62|326.47|326.72|326.52|326.72|326.57|326.47|326.27|83
1609900800000|2021-01-06 02:40:00|326.67|326.47|326.57|326.37|326.67|326.52|326.52|326.32|72
1609901100000|2021-01-06 02:45:00|326.52|326.42|326.42|326.22|326.62|326.47|326.37|326.17|255
1609901400000|2021-01-06 02:50:00|326.37|326.27|326.32|326.17|326.52|326.37|326.27|326.12|130
1609901700000|2021-01-06 02:55:00|326.27|326.12|325.87|325.72|326.32|326.17|325.87|325.72|217
1609902000000|2021-01-06 03:00:00|325.92|325.77|325.47|325.27|325.97|325.77|325.37|325.22|280
1609902300000|2021-01-06 03:05:00|325.42|325.22|325.77|325.62|325.92|325.72|325.37|325.22|289
1609902600000|2021-01-06 03:10:00|325.72|325.57|325.82|325.67|325.92|325.72|325.67|325.52|172
1609902900000|2021-01-06 03:15:00|325.77|325.62|325.87|325.67|325.92|325.77|325.62|325.47|134
1609903200000|2021-01-06 03:20:00|325.82|325.62|325.52|325.37|325.87|325.67|325.37|325.22|139
1609903500000|2021-01-06 03:25:00|325.47|325.32|325.72|325.52|325.77|325.62|325.37|325.22|168
1609903800000|2021-01-06 03:30:00|325.67|325.57|325.87|325.72|325.87|325.72|325.57|325.42|130
1609904100000|2021-01-06 03:35:00|325.92|325.77|325.77|325.62|326.12|325.92|325.77|325.62|143
1609904400000|2021-01-06 03:40:00|325.82|325.67|325.77|325.57|325.92|325.77|325.62|325.47|116
1609904700000|2021-01-06 03:45:00|325.82|325.62|325.87|325.67|325.97|325.77|325.82|325.57|90
1609905000000|2021-01-06 03:50:00|325.92|325.72|325.77|325.62|325.97|325.82|325.77|325.62|66
1609905300000|2021-01-06 03:55:00|325.72|325.57|325.57|325.42|325.72|325.57|325.52|325.37|117
1609905600000|2021-01-06 04:00:00|325.52|325.37|324.97|324.77|325.57|325.42|324.77|324.62|290
1609905900000|2021-01-06 04:05:00|324.92|324.82|324.87|324.67|325.02|324.87|324.77|324.62|107
1609906200000|2021-01-06 04:10:00|324.92|324.72|325.02|324.87|325.12|324.92|324.87|324.67|136
1609906500000|2021-01-06 04:15:00|324.97|324.82|325.02|324.82|325.22|325.07|324.97|324.77|122
1609906800000|2021-01-06 04:20:00|324.97|324.77|325.42|325.27|325.47|325.32|324.87|324.72|206
1609907100000|2021-01-06 04:25:00|325.47|325.32|325.47|325.32|325.57|325.37|325.32|325.17|110
1609907400000|2021-01-06 04:30:00|325.42|325.27|325.37|325.22|325.57|325.37|325.32|325.17|201
1609907700000|2021-01-06 04:35:00|325.32|325.17|325.37|325.22|325.47|325.32|325.32|325.17|94
1609908000000|2021-01-06 04:40:00|325.32|325.17|325.47|325.27|325.47|325.27|325.17|325.02|171
1609908300000|2021-01-06 04:45:00|325.52|325.32|325.52|325.37|325.62|325.42|325.42|325.27|101
1609908600000|2021-01-06 04:50:00|325.47|325.32|325.67|325.52|325.67|325.52|325.37|325.22|136
1609908900000|2021-01-06 04:55:00|325.72|325.47|325.77|325.62|325.82|325.62|325.57|325.42|122
1609909200000|2021-01-06 05:00:00|325.82|325.67|325.82|325.62|326.07|325.87|325.57|325.42|209
1609909500000|2021-01-06 05:05:00|325.77|325.67|325.97|325.82|326.07|325.92|325.77|325.62|169
1609909800000|2021-01-06 05:10:00|325.92|325.77|326.27|326.12|326.27|326.12|325.92|325.72|93
1609910100000|2021-01-06 05:15:00|326.22|326.07|326.32|326.12|326.42|326.22|326.12|325.92|175
1609910400000|2021-01-06 05:20:00|326.27|326.07|326.62|326.42|326.67|326.47|326.07|325.92|247
1609910700000|2021-01-06 05:25:00|326.57|326.47|326.42|326.22|326.67|326.52|326.37|326.22|193
1609911000000|2021-01-06 05:30:00|326.37|326.17|326.27|326.07|326.47|326.27|326.22|326.07|81
1609911300000|2021-01-06 05:35:00|326.22|326.02|326.12|325.97|326.37|326.22|326.12|325.97|48
1609911600000|2021-01-06 05:40:00|326.17|326.02|326.22|326.02|326.22|326.02|325.97|325.82|72
1609911900000|2021-01-06 05:45:00|326.17|325.97|325.97|325.77|326.22|326.07|325.92|325.72|47
1609912200000|2021-01-06 05:50:00|325.92|325.82|325.72|325.57|325.97|325.82|325.67|325.52|66
1609912500000|2021-01-06 05:55:00|325.67|325.52|325.62|325.47|325.77|325.62|325.62|325.47|86
1609912800000|2021-01-06 06:00:00|325.67|325.52|325.62|325.47|325.92|325.72|325.57|325.42|126
1609913100000|2021-01-06 06:05:00|325.57|325.42|325.82|325.67|325.92|325.77|325.57|325.42|119
1609913400000|2021-01-06 06:10:00|325.77|325.62|325.72|325.57|325.82|325.67|325.57|325.42|117
1609913700000|2021-01-06 06:15:00|325.77|325.62|325.97|325.82|325.97|325.82|325.67|325.52|81
1609914000000|2021-01-06 06:20:00|325.92|325.77|326.02|325.82|326.07|325.92|325.92|325.77|81
1609914300000|2021-01-06 06:25:00|325.97|325.77|325.87|325.72|326.02|325.87|325.82|325.62|81
1609914600000|2021-01-06 06:30:00|325.92|325.77|326.17|326.02|326.22|326.02|325.87|325.72|85
1609914900000|2021-01-06 06:35:00|326.12|325.97|326.02|325.87|326.12|325.97|325.92|325.77|61
1609915200000|2021-01-06 06:40:00|326.07|325.92|326.22|326.02|326.27|326.12|326.07|325.87|81
1609915500000|2021-01-06 06:45:00|326.17|325.97|326.22|326.07|326.27|326.12|326.12|325.97|53
1609915800000|2021-01-06 06:50:00|326.27|326.12|326.37|326.22|326.42|326.27|326.22|326.07|80
1609916100000|2021-01-06 06:55:00|326.42|326.27|326.32|326.12|326.52|326.37|326.27|326.12|207
1609916400000|2021-01-06 07:00:00|326.37|326.17|326.72|326.52|326.82|326.67|326.22|326.07|349
1609916700000|2021-01-06 07:05:00|326.77|326.57|326.57|326.42|326.82|326.62|326.42|326.27|219
1609917000000|2021-01-06 07:10:00|326.62|326.47|326.62|326.47|326.62|326.47|326.42|326.27|116
1609917300000|2021-01-06 07:15:00|326.67|326.52|326.72|326.52|326.92|326.77|326.62|326.47|282
1609917600000|2021-01-06 07:20:00|326.67|326.57|326.57|326.42|326.77|326.62|326.47|326.32|101
1609917900000|2021-01-06 07:25:00|326.52|326.37|326.57|326.42|326.57|326.42|326.47|326.32|135
1609918200000|2021-01-06 07:30:00|326.67|326.47|326.62|326.47|326.77|326.62|326.52|326.37|199
1609918500000|2021-01-06 07:35:00|326.67|326.42|326.87|326.67|326.87|326.67|326.57|326.42|106
1609918800000|2021-01-06 07:40:00|326.82|326.72|326.82|326.67|326.92|326.77|326.77|326.62|228
1609919100000|2021-01-06 07:45:00|326.77|326.62|326.62|326.47|326.82|326.67|326.62|326.42|148
1609919400000|2021-01-06 07:50:00|326.67|326.52|326.67|326.47|326.77|326.62|326.57|326.42|117
1609919700000|2021-01-06 07:55:00|326.72|326.52|326.82|326.67|326.87|326.72|326.72|326.52|157
1609920000000|2021-01-06 08:00:00|326.77|326.62|326.97|326.77|326.97|326.82|326.62|326.47|358
1609920300000|2021-01-06 08:05:00|326.92|326.82|326.67|326.47|326.97|326.82|326.67|326.47|185
1609920600000|2021-01-06 08:10:00|326.62|326.42|326.42|326.27|326.67|326.47|326.37|326.17|181
1609920900000|2021-01-06 08:15:00|326.37|326.22|325.97|325.77|326.42|326.22|325.97|325.77|286
1609921200000|2021-01-06 08:20:00|325.92|325.72|326.12|325.97|326.12|325.97|325.57|325.42|494
1609921500000|2021-01-06 08:25:00|326.17|326.02|326.12|325.97|326.22|326.02|325.92|325.77|154
1609921800000|2021-01-06 08:30:00|326.17|325.92|326.32|326.17|326.32|326.17|325.97|325.77|150
1609922100000|2021-01-06 08:35:00|326.37|326.22|326.12|325.97|326.42|326.27|326.12|325.92|95
1609922400000|2021-01-06 08:40:00|326.17|326.02|326.17|326.02|326.32|326.17|325.97|325.82|150
1609922700000|2021-01-06 08:45:00|326.12|325.97|326.12|325.97|326.37|326.17|326.07|325.87|149
1609923000000|2021-01-06 08:50:00|326.17|326.02|326.17|326.02|326.47|326.27|326.12|325.97|320
1609923300000|2021-01-06 08:55:00|326.12|325.97|326.22|326.07|326.32|326.17|326.12|325.97|258
1609923600000|2021-01-06 09:00:00|326.27|326.12|326.47|326.32|326.62|326.42|326.12|325.92|560
1609923900000|2021-01-06 09:05:00|326.52|326.37|326.57|326.37|326.62|326.47|326.32|326.17|287
1609924200000|2021-01-06 09:10:00|326.62|326.42|326.67|326.52|326.72|326.52|326.52|326.32|122
1609924500000|2021-01-06 09:15:00|326.72|326.47|327.07|326.87|327.07|326.87|326.72|326.47|138
1609924800000|2021-01-06 09:20:00|326.97|326.47|326.97|326.37|327.07|326.47|326.87|326.27|0
1609925100000|2021-01-06 09:25:00|327.07|326.47|326.97|326.37|327.07|326.47|326.87|326.27|36
1609925400000|2021-01-06 09:30:00|326.87|326.27|326.97|326.37|326.97|326.37|326.87|326.27|0
1609925700000|2021-01-06 09:35:00|326.87|326.27|326.97|326.37|327.07|326.47|326.87|326.27|0
1609926000000|2021-01-06 09:40:00|326.87|326.27|327.07|326.47|327.07|326.47|326.87|326.27|0
1609926300000|2021-01-06 09:45:00|327.17|326.57|327.37|326.77|327.47|326.87|327.07|326.47|0
1609926600000|2021-01-06 09:50:00|327.07|326.87|327.42|327.22|327.42|327.27|327.07|326.82|78
1609926900000|2021-01-06 09:55:00|327.37|327.17|327.37|327.17|327.42|327.22|327.32|327.12|9
1609927200000|2021-01-06 10:00:00|327.32|327.22|327.52|327.32|327.57|327.42|327.32|327.12|55
1609927500000|2021-01-06 10:05:00|327.47|327.37|327.52|327.37|327.52|327.37|327.37|327.22|45
1609927800000|2021-01-06 10:10:00|327.57|327.42|327.47|327.32|327.57|327.42|327.42|327.22|41
1609928100000|2021-01-06 10:15:00|327.52|327.37|327.52|327.37|327.62|327.42|327.42|327.27|49
1609928400000|2021-01-06 10:20:00|327.57|327.42|327.42|327.27|327.62|327.47|327.42|327.27|31
1609928700000|2021-01-06 10:25:00|327.47|327.32|327.27|327.12|327.57|327.37|327.27|327.12|69
1609929000000|2021-01-06 10:30:00|327.32|327.17|327.47|327.27|327.52|327.32|327.27|327.12|86
1609929300000|2021-01-06 10:35:00|327.52|327.32|327.42|327.22|327.57|327.37|327.37|327.22|70
1609929600000|2021-01-06 10:40:00|327.47|327.27|327.62|327.47|327.72|327.57|327.47|327.22|62
1609929900000|2021-01-06 10:45:00|327.67|327.52|327.72|327.57|328.02|327.82|327.67|327.52|71
1609930200000|2021-01-06 10:50:00|327.67|327.52|327.82|327.67|327.87|327.67|327.67|327.52|31
1609930500000|2021-01-06 10:55:00|327.77|327.62|327.67|327.42|327.77|327.67|327.62|327.37|21
1609930800000|2021-01-06 11:00:00|327.62|327.47|327.47|327.27|327.62|327.52|327.47|327.27|12
1609931100000|2021-01-06 11:05:00|327.42|327.32|327.32|327.12|327.47|327.32|327.32|327.12|22
1609931400000|2021-01-06 11:10:00|327.37|327.17|327.27|327.07|327.37|327.22|327.17|327.02|17
1609931700000|2021-01-06 11:15:00|327.22|327.12|327.02|326.87|327.22|327.12|326.97|326.82|15
1609932000000|2021-01-06 11:20:00|326.97|326.82|327.22|327.02|327.22|327.07|326.97|326.82|17
1609932300000|2021-01-06 11:25:00|327.17|326.97|327.32|327.12|327.37|327.22|327.17|326.97|14
1609932600000|2021-01-06 11:30:00|327.27|327.07|327.27|327.07|327.32|327.17|327.22|327.02|3
1609932900000|2021-01-06 11:35:00|327.22|327.02|327.32|327.02|327.32|327.07|327.22|326.97|0
1609933200000|2021-01-06 11:40:00|327.27|327.07|327.32|327.12|327.32|327.17|327.27|327.07|1
1609933500000|2021-01-06 11:45:00|327.27|327.17|327.32|327.12|327.32|327.17|327.27|327.07|1
1609933800000|2021-01-06 11:50:00|327.27|327.07|327.52|327.27|327.52|327.32|327.27|327.07|2
1609934100000|2021-01-06 11:55:00|327.47|327.22|327.47|327.32|327.52|327.37|327.42|327.17|15
1609934400000|2021-01-06 12:00:00|327.42|327.27|327.67|327.52|327.67|327.52|327.42|327.27|29
1609934700000|2021-01-06 12:05:00|327.72|327.47|327.77|327.57|327.87|327.72|327.67|327.47|64
1609935000000|2021-01-06 12:10:00|327.72|327.52|327.77|327.57|327.77|327.62|327.67|327.47|4
1609935300000|2021-01-06 12:15:00|327.72|327.62|327.77|327.62|327.77|327.62|327.72|327.52|13
1609935600000|2021-01-06 12:20:00|327.82|327.57|327.82|327.62|327.82|327.67|327.72|327.57|14
1609935900000|2021-01-06 12:25:00|327.77|327.67|327.67|327.47|327.77|327.67|327.67|327.42|8
1609936200000|2021-01-06 12:30:00|327.72|327.42|327.57|327.37|327.72|327.57|327.57|327.37|10
1609936500000|2021-01-06 12:35:00|327.52|327.32|327.52|327.32|327.62|327.42|327.47|327.27|4
1609936800000|2021-01-06 12:40:00|327.57|327.37|327.47|327.22|327.57|327.37|327.42|327.22|3
1609937100000|2021-01-06 12:45:00|327.42|327.27|327.32|327.07|327.47|327.27|327.27|327.07|18
1609937400000|2021-01-06 12:50:00|327.27|327.12|327.27|327.02|327.32|327.17|327.27|327.02|2
1609937700000|2021-01-06 12:55:00|327.22|326.97|327.17|326.97|327.27|327.02|327.12|326.92|1
1609938000000|2021-01-06 13:00:00|327.22|327.02|327.47|327.27|327.47|327.27|327.17|326.97|11
1609938300000|2021-01-06 13:05:00|327.52|327.32|327.62|327.47|327.67|327.52|327.52|327.22|92
1609938600000|2021-01-06 13:10:00|327.67|327.52|327.57|327.37|327.72|327.57|327.52|327.37|23
1609938900000|2021-01-06 13:15:00|327.52|327.32|327.57|327.37|327.72|327.52|327.42|327.27|31
1609939200000|2021-01-06 13:20:00|327.62|327.42|327.72|327.57|327.82|327.62|327.57|327.42|35
1609939500000|2021-01-06 13:25:00|327.77|327.62|327.72|327.57|327.82|327.62|327.72|327.57|15
1609939800000|2021-01-06 13:30:00|327.77|327.52|327.57|327.42|327.77|327.52|327.57|327.42|29
1609940100000|2021-01-06 13:35:00|327.52|327.37|327.52|327.37|327.62|327.47|327.52|327.37|20
1609940400000|2021-01-06 13:40:00|327.47|327.32|327.62|327.42|327.62|327.47|327.47|327.27|13
1609940700000|2021-01-06 13:45:00|327.57|327.47|327.47|327.32|327.62|327.47|327.42|327.27|25
1609941000000|2021-01-06 13:50:00|327.42|327.27|327.42|327.27|327.52|327.37|327.42|327.27|18
1609941300000|2021-01-06 13:55:00|327.37|327.22|327.22|327.07|327.37|327.22|327.07|326.92|61
1609941600000|2021-01-06 14:00:00|327.17|327.02|327.27|327.07|327.27|327.12|327.12|326.97|33
1609941900000|2021-01-06 14:05:00|327.22|327.02|327.07|326.87|327.27|327.07|327.02|326.87|30
1609942200000|2021-01-06 14:10:00|327.02|326.92|326.87|326.72|327.12|326.97|326.87|326.72|46
1609942500000|2021-01-06 14:15:00|326.82|326.67|326.77|326.62|326.92|326.77|326.77|326.57|68
1609942800000|2021-01-06 14:20:00|326.82|326.57|326.97|326.82|326.97|326.82|326.82|326.57|34
1609943100000|2021-01-06 14:25:00|326.92|326.77|327.22|327.02|327.22|327.02|326.92|326.72|14
1609943400000|2021-01-06 14:30:00|327.27|327.07|326.97|326.82|327.37|327.17|326.97|326.82|81
1609943700000|2021-01-06 14:35:00|327.02|326.77|327.67|327.47|327.72|327.52|326.97|326.77|114
1609944000000|2021-01-06 14:40:00|327.62|327.42|327.97|327.82|327.97|327.82|327.57|327.37|51
1609944300000|2021-01-06 14:45:00|327.92|327.77|328.27|328.12|328.32|328.12|327.82|327.67|151
1609944600000|2021-01-06 14:50:00|328.32|328.07|328.42|328.22|328.42|328.27|328.22|328.07|54
1609944900000|2021-01-06 14:55:00|328.37|328.27|328.37|328.07|328.42|328.27|328.22|328.02|45
1609945200000|2021-01-06 15:00:00|328.32|328.12|328.47|328.32|328.52|328.37|328.22|328.07|44
1609945500000|2021-01-06 15:05:00|328.42|328.22|328.72|328.52|328.72|328.52|328.27|328.07|35
1609945800000|2021-01-06 15:10:00|328.67|328.57|328.82|328.62|328.82|328.67|328.67|328.42|33
1609946100000|2021-01-06 15:15:00|328.77|328.67|328.67|328.52|328.82|328.67|328.67|328.52|88
1609946400000|2021-01-06 15:20:00|328.72|328.57|328.67|328.47|328.77|328.57|328.57|328.37|53
1609946700000|2021-01-06 15:25:00|328.62|328.42|328.62|328.47|328.72|328.57|328.52|328.32|48
1609947000000|2021-01-06 15:30:00|328.67|328.52|328.82|328.67|328.82|328.67|328.62|328.47|50
1609947300000|2021-01-06 15:35:00|328.77|328.62|328.82|328.67|328.92|328.77|328.72|328.57|41
1609947600000|2021-01-06 15:40:00|328.87|328.72|328.97|328.82|328.97|328.82|328.72|328.57|41
1609947900000|2021-01-06 15:45:00|328.92|328.77|329.07|328.92|329.07|328.92|328.92|328.77|67
1609948200000|2021-01-06 15:50:00|329.12|328.97|329.07|328.92|329.27|329.12|329.07|328.87|64
1609948500000|2021-01-06 15:55:00|329.12|328.97|329.02|328.87|329.17|329.02|329.02|328.87|52
1609948800000|2021-01-06 16:00:00|329.07|328.92|329.57|329.42|329.57|329.42|329.02|328.87|89
1609949100000|2021-01-06 16:05:00|329.62|329.37|329.67|329.52|329.72|329.57|329.57|329.37|33
1609949400000|2021-01-06 16:10:00|329.62|329.47|329.77|329.57|329.77|329.62|329.57|329.37|58
1609949700000|2021-01-06 16:15:00|329.72|329.52|330.02|329.87|330.02|329.87|329.72|329.52|60
1609950000000|2021-01-06 16:20:00|330.07|329.92|329.97|329.82|330.07|329.92|329.87|329.67|36
1609950300000|2021-01-06 16:25:00|329.92|329.77|329.97|329.82|330.02|329.87|329.92|329.72|55
1609950600000|2021-01-06 16:30:00|330.02|329.87|329.87|329.72|330.02|329.87|329.87|329.67|25
1609950900000|2021-01-06 16:35:00|329.92|329.67|329.72|329.57|329.92|329.77|329.72|329.52|56
1609951200000|2021-01-06 16:40:00|329.67|329.52|329.72|329.57|329.72|329.57|329.57|329.42|24
1609951500000|2021-01-06 16:45:00|329.67|329.52|329.72|329.57|329.72|329.57|329.67|329.47|27
1609951800000|2021-01-06 16:50:00|329.67|329.47|329.72|329.57|329.82|329.67|329.67|329.47|39
1609952100000|2021-01-06 16:55:00|329.77|329.62|329.67|329.47|329.87|329.72|329.57|329.37|48
1609952400000|2021-01-06 17:00:00|329.72|329.52|329.87|329.72|329.92|329.72|329.72|329.47|20
1609952700000|2021-01-06 17:05:00|329.82|329.67|329.92|329.72|329.92|329.77|329.77|329.62|41
1609953000000|2021-01-06 17:10:00|329.87|329.77|330.07|329.87|330.07|329.92|329.82|329.67|18
1609953300000|2021-01-06 17:15:00|330.02|329.92|330.12|329.97|330.22|330.07|330.02|329.87|22
1609953600000|2021-01-06 17:20:00|330.17|329.92|330.12|329.92|330.22|330.07|330.02|329.87|21
1609953900000|2021-01-06 17:25:00|330.07|329.97|330.32|330.17|330.32|330.17|330.07|329.92|13
1609954200000|2021-01-06 17:30:00|330.27|330.12|330.47|330.32|330.47|330.32|330.27|330.12|60
1609954500000|2021-01-06 17:35:00|330.42|330.27|330.47|330.32|330.57|330.37|330.42|330.27|30
1609954800000|2021-01-06 17:40:00|330.52|330.37|330.52|330.37|330.52|330.37|330.42|330.27|19
1609955100000|2021-01-06 17:45:00|330.47|330.32|330.57|330.42|330.57|330.42|330.47|330.32|30
1609955400000|2021-01-06 17:50:00|330.62|330.47|330.67|330.52|330.67|330.52|330.57|330.37|47
1609955700000|2021-01-06 17:55:00|330.62|330.47|330.52|330.37|330.67|330.47|330.52|330.37|32
1609956000000|2021-01-06 18:00:00|330.57|330.42|330.57|330.42|330.67|330.47|330.52|330.37|18
1609956300000|2021-01-06 18:05:00|330.62|330.47|330.62|330.47|330.67|330.47|330.57|330.47|5
1609956600000|2021-01-06 18:10:00|330.67|330.52|330.82|330.67|330.82|330.67|330.67|330.52|33
1609956900000|2021-01-06 18:15:00|330.87|330.72|330.87|330.67|331.07|330.92|330.77|330.62|70
1609957200000|2021-01-06 18:20:00|330.82|330.62|330.92|330.77|330.92|330.77|330.77|330.62|44
1609957500000|2021-01-06 18:25:00|330.97|330.82|330.97|330.82|331.02|330.87|330.97|330.77|36
1609957800000|2021-01-06 18:30:00|330.92|330.72|331.02|330.87|331.02|330.87|330.92|330.72|11
1609958100000|2021-01-06 18:35:00|331.07|330.92|331.07|330.92|331.12|330.92|330.92|330.77|52
1609958400000|2021-01-06 18:40:00|331.12|330.97|331.17|331.02|331.27|331.12|331.12|330.92|46
1609958700000|2021-01-06 18:45:00|331.22|331.07|331.17|331.02|331.27|331.12|331.17|331.02|25
1609959000000|2021-01-06 18:50:00|331.22|331.07|331.12|330.97|331.22|331.07|331.07|330.92|22
1609959300000|2021-01-06 18:55:00|331.17|331.02|331.17|330.92|331.17|331.02|331.17|330.67|7
1609959600000|2021-01-06 19:00:00|331.22|330.97|331.27|331.07|331.32|331.12|331.17|330.77|40
1609959900000|2021-01-06 19:05:00|331.32|331.12|331.47|331.32|331.47|331.32|331.27|331.07|14
1609960200000|2021-01-06 19:10:00|331.42|331.27|331.37|331.22|331.52|331.37|331.37|331.22|40
1609960500000|2021-01-06 19:15:00|331.42|331.27|331.22|331.07|331.42|331.27|331.02|330.82|30
1609960800000|2021-01-06 19:20:00|331.27|331.02|330.92|330.72|331.32|331.17|330.87|330.72|51
1609961100000|2021-01-06 19:25:00|330.97|330.77|330.72|330.47|331.02|330.82|330.42|330.22|84
1609961400000|2021-01-06 19:30:00|330.67|330.52|330.62|330.47|330.92|330.72|330.52|330.32|41
1609961700000|2021-01-06 19:35:00|330.57|330.42|330.57|330.37|330.62|330.47|330.22|330.07|55
1609962000000|2021-01-06 19:40:00|330.52|330.32|330.67|330.52|330.87|330.67|330.47|330.27|45
1609962300000|2021-01-06 19:45:00|330.72|330.57|330.27|330.07|330.77|330.57|330.17|330.02|72
1609962600000|2021-01-06 19:50:00|330.32|330.12|330.57|330.37|330.67|330.42|330.12|329.92|66
1609962900000|2021-01-06 19:55:00|330.62|330.42|330.97|330.77|331.02|330.87|330.62|330.37|66
1609963200000|2021-01-06 20:00:00|330.92|330.67|330.77|330.57|330.97|330.82|330.67|330.52|97
1609963500000|2021-01-06 20:05:00|330.82|330.62|330.97|330.82|330.97|330.82|330.77|330.62|60
1609963800000|2021-01-06 20:10:00|330.92|330.77|331.32|331.12|331.47|331.32|330.92|330.72|26
1609964100000|2021-01-06 20:15:00|331.27|331.17|331.32|331.17|331.42|331.22|331.22|331.02|22
1609964400000|2021-01-06 20:20:00|331.42|331.22|330.97|330.77|331.42|331.27|330.92|330.77|42
1609964700000|2021-01-06 20:25:00|330.92|330.72|331.22|331.07|331.37|331.17|330.77|330.57|66
1609965000000|2021-01-06 20:30:00|331.27|331.12|331.32|331.12|331.37|331.22|330.92|330.77|42
1609965300000|2021-01-06 20:35:00|331.27|331.17|331.07|330.87|331.37|331.17|331.02|330.87|50
1609965600000|2021-01-06 20:40:00|331.02|330.92|331.47|331.22|331.47|331.22|331.02|330.87|47
1609965900000|2021-01-06 20:45:00|331.37|331.17|331.47|331.17|331.47|331.22|331.12|330.92|33
1609966200000|2021-01-06 20:50:00|331.32|331.12|331.52|331.27|331.62|331.32|331.07|330.82|51
1609966500000|2021-01-06 20:55:00|331.47|331.22|331.47|331.22|331.52|331.27|331.12|330.92|69
1609966800000|2021-01-06 21:00:00|331.32|331.17|331.37|331.17|331.37|331.17|331.12|330.92|55
1609967100000|2021-01-06 21:05:00|331.32|331.12|331.37|331.22|331.42|331.27|331.27|331.07|16
1609967400000|2021-01-06 21:10:00|331.42|331.17|331.77|331.17|331.77|331.42|331.37|331.07|32
1609968600000|2021-01-06 21:30:00|331.67|331.07|332.27|331.67|332.27|331.67|331.67|331.07|0
1609968900000|2021-01-06 21:35:00|332.17|331.57|332.07|331.47|332.27|331.67|332.07|331.47|0
1609969200000|2021-01-06 21:40:00|331.97|331.37|331.87|331.27|332.07|331.47|331.77|331.17|0
1609969500000|2021-01-06 21:45:00|331.97|331.37|331.87|331.27|331.97|331.37|331.77|331.17|0
1609969800000|2021-01-06 21:50:00|331.77|331.17|331.77|331.17|331.87|331.27|331.67|331.07|0
1609970100000|2021-01-06 21:55:00|331.67|331.07|331.87|331.27|331.87|331.27|331.67|331.07|0
1609970400000|2021-01-06 22:00:00|331.77|331.17|331.67|331.07|331.77|331.17|331.67|331.07|0
1609970700000|2021-01-06 22:05:00|331.77|331.17|331.67|331.07|331.77|331.17|331.57|330.97|0
1609971600000|2021-01-06 22:20:00|331.77|331.17|331.77|331.17|331.77|331.17|331.77|331.17|0
1609971900000|2021-01-06 22:25:00|331.87|331.27|331.97|331.37|331.97|331.37|331.87|331.27|0
1609972200000|2021-01-06 22:30:00|331.87|331.27|331.97|331.37|331.97|331.37|331.87|331.27|0
1609972500000|2021-01-06 22:35:00|331.87|331.27|331.97|331.37|332.07|331.47|331.87|331.27|0
1609973100000|2021-01-06 22:45:00|331.87|331.27|331.87|331.27|331.97|331.37|331.87|331.27|0
1609973400000|2021-01-06 22:50:00|331.97|331.37|331.87|331.27|331.97|331.37|331.87|331.27|0
1609973700000|2021-01-06 22:55:00|331.97|331.37|331.97|331.37|331.97|331.37|331.97|331.37|0
1609974000000|2021-01-06 23:00:00|332.07|331.47|331.77|331.17|332.07|331.47|331.67|331.07|0
1609974300000|2021-01-06 23:05:00|331.87|331.27|331.77|331.17|332.07|331.47|331.77|331.17|0
1609974600000|2021-01-06 23:10:00|331.87|331.27|331.77|331.17|331.87|331.27|331.77|331.17|0
1609974900000|2021-01-06 23:15:00|331.87|331.27|331.77|331.17|331.87|331.27|331.77|331.17|0
1609975200000|2021-01-06 23:20:00|331.67|331.07|331.77|331.17|331.77|331.17|331.67|331.07|0
1609975500000|2021-01-06 23:25:00|331.67|331.07|331.77|331.17|331.77|331.17|331.67|331.07|0
1609975800000|2021-01-06 23:30:00|331.67|331.07|331.57|330.97|331.77|331.17|331.57|330.97|0
1609976100000|2021-01-06 23:35:00|331.67|331.07|331.57|330.97|331.67|331.07|331.57|330.97|0
1609976400000|2021-01-06 23:40:00|331.47|330.87|331.57|330.97|331.67|331.07|331.47|330.87|0
1609976700000|2021-01-06 23:45:00|331.67|331.07|331.57|330.97|331.67|331.07|331.57|330.97|0
1609977000000|2021-01-06 23:50:00|331.67|331.07|331.57|330.97|331.67|331.07|331.57|330.97|0
1609977300000|2021-01-06 23:55:00|331.47|330.87|331.47|330.87|331.57|330.97|331.47|330.87|0
1609977600000|2021-01-07 00:00:00|331.37|330.77|331.37|330.77|331.47|330.87|331.37|330.77|0
1609977900000|2021-01-07 00:05:00|331.47|330.87|331.07|330.47|331.47|330.87|330.97|330.37|0
1609978200000|2021-01-07 00:10:00|330.97|330.37|330.87|330.27|331.07|330.47|330.87|330.27|0
1609978500000|2021-01-07 00:15:00|330.97|330.37|330.87|330.27|330.97|330.37|330.67|330.07|0
1609978800000|2021-01-07 00:20:00|330.77|330.17|330.97|330.37|330.97|330.37|330.77|330.17|0
1609979100000|2021-01-07 00:25:00|331.07|330.47|331.07|330.47|331.07|330.47|330.97|330.37|0
1609979400000|2021-01-07 00:30:00|331.22|330.67|331.22|331.02|331.87|331.62|331.12|330.67|294
1609979700000|2021-01-07 00:35:00|331.17|330.97|331.47|331.27|331.67|331.47|331.17|330.97|108
1609980000000|2021-01-07 00:40:00|331.42|331.22|331.37|331.22|331.82|331.62|331.07|330.92|191
1609980300000|2021-01-07 00:45:00|331.32|331.17|331.52|331.37|331.57|331.42|331.27|331.07|254
1609980600000|2021-01-07 00:50:00|331.57|331.42|331.32|331.17|331.57|331.42|331.32|331.17|134
1609980900000|2021-01-07 00:55:00|331.27|331.12|331.27|331.12|331.42|331.22|330.77|330.62|481
1609981200000|2021-01-07 01:00:00|331.22|331.07|330.27|330.12|331.22|331.07|329.97|329.77|783
1609981500000|2021-01-07 01:05:00|330.22|330.02|330.22|330.02|330.52|330.37|330.02|329.87|421
1609981800000|2021-01-07 01:10:00|330.17|330.07|329.72|329.57|330.27|330.12|329.62|329.47|316
1609982100000|2021-01-07 01:15:00|329.77|329.62|330.77|330.57|330.82|330.67|329.72|329.57|506
1609982400000|2021-01-07 01:20:00|330.72|330.62|330.97|330.82|331.07|330.92|330.57|330.42|600
1609982700000|2021-01-07 01:25:00|331.02|330.87|331.12|330.92|331.42|331.27|331.02|330.82|526
1609983000000|2021-01-07 01:30:00|331.17|330.97|330.97|330.82|331.47|331.27|330.97|330.77|457
1609983300000|2021-01-07 01:35:00|331.02|330.87|331.37|331.22|331.52|331.37|330.87|330.72|290
1609983600000|2021-01-07 01:40:00|331.42|331.27|331.22|331.02|331.47|331.32|331.12|330.92|314
1609983900000|2021-01-07 01:45:00|331.17|331.07|331.17|331.02|331.52|331.32|331.17|330.97|184
1609984200000|2021-01-07 01:50:00|331.22|331.07|331.32|331.17|331.32|331.17|330.82|330.62|253
1609984500000|2021-01-07 01:55:00|331.37|331.22|331.42|331.27|331.52|331.37|331.22|331.07|252
1609984800000|2021-01-07 02:00:00|331.47|331.32|331.27|331.07|331.47|331.32|331.07|330.92|180
1609985100000|2021-01-07 02:05:00|331.22|331.12|331.47|331.32|331.52|331.37|331.17|330.97|166
1609985400000|2021-01-07 02:10:00|331.52|331.37|331.67|331.47|331.77|331.62|331.47|331.32|171
1609985700000|2021-01-07 02:15:00|331.72|331.52|331.47|331.27|331.72|331.57|331.42|331.27|250
1609986000000|2021-01-07 02:20:00|331.42|331.32|331.32|331.17|331.57|331.42|331.32|331.17|189
1609986300000|2021-01-07 02:25:00|331.27|331.12|331.17|330.97|331.37|331.22|331.12|330.97|171
1609986600000|2021-01-07 02:30:00|331.22|331.02|331.62|331.42|331.62|331.47|331.17|331.02|222
1609986900000|2021-01-07 02:35:00|331.57|331.47|331.82|331.67|331.87|331.72|331.57|331.42|212
1609987200000|2021-01-07 02:40:00|331.87|331.72|331.87|331.72|331.92|331.77|331.77|331.62|181
1609987500000|2021-01-07 02:45:00|331.92|331.77|332.07|331.92|332.12|331.97|331.82|331.67|216
1609987800000|2021-01-07 02:50:00|332.12|331.97|332.27|332.07|332.37|332.22|332.07|331.92|220
1609988100000|2021-01-07 02:55:00|332.22|332.12|332.37|332.22|332.47|332.32|332.22|332.07|217
1609988400000|2021-01-07 03:00:00|332.32|332.17|332.12|331.97|332.37|332.22|332.07|331.92|179
1609988700000|2021-01-07 03:05:00|332.17|332.02|332.12|331.97|332.27|332.12|332.12|331.92|199
1609989000000|2021-01-07 03:10:00|332.17|332.02|332.07|331.87|332.17|332.02|331.97|331.77|287
1609989300000|2021-01-07 03:15:00|332.02|331.92|332.22|332.02|332.27|332.12|332.02|331.92|176
1609989600000|2021-01-07 03:20:00|332.17|332.07|332.27|332.07|332.27|332.12|332.12|331.97|134
1609989900000|2021-01-07 03:25:00|332.32|332.12|332.52|332.32|332.57|332.42|332.32|332.12|222
1609990200000|2021-01-07 03:30:00|332.47|332.37|332.37|332.22|332.57|332.42|332.37|332.22|188
1609990500000|2021-01-07 03:35:00|332.42|332.27|332.57|332.42|332.67|332.47|332.42|332.27|166
1609990800000|2021-01-07 03:40:00|332.62|332.37|332.87|332.72|332.87|332.72|332.57|332.37|137
1609991100000|2021-01-07 03:45:00|332.82|332.67|333.07|332.87|333.12|332.97|332.72|332.57|192
1609991400000|2021-01-07 03:50:00|333.02|332.92|333.02|332.82|333.22|333.07|332.97|332.82|246
1609991700000|2021-01-07 03:55:00|332.97|332.87|333.12|332.97|333.17|332.97|332.87|332.72|138
1609992000000|2021-01-07 04:00:00|333.17|333.02|333.22|333.07|333.27|333.12|333.12|332.97|121
1609992300000|2021-01-07 04:05:00|333.17|333.02|333.17|333.02|333.22|333.02|333.12|332.97|56
1609992600000|2021-01-07 04:10:00|333.22|333.07|333.32|333.12|333.47|333.32|333.22|333.02|181
1609992900000|2021-01-07 04:15:00|333.37|333.17|333.27|333.07|333.42|333.22|333.27|333.07|40
1609993200000|2021-01-07 04:20:00|333.22|333.02|333.22|333.07|333.27|333.07|333.17|333.02|42
1609993500000|2021-01-07 04:25:00|333.27|333.12|333.23|333.08|333.28|333.13|333.18|333.02|87
1609993800000|2021-01-07 04:30:00|333.18|333.03|333.33|333.18|333.38|333.23|333.13|332.98|140
1609994100000|2021-01-07 04:35:00|333.38|333.23|333.33|333.18|333.48|333.33|333.33|333.18|69
1609994400000|2021-01-07 04:40:00|333.28|333.13|333.33|333.13|333.43|333.23|333.28|333.08|78
1609994700000|2021-01-07 04:45:00|333.28|333.08|333.23|333.08|333.33|333.08|333.18|333.03|36
1609995000000|2021-01-07 04:50:00|333.18|332.98|333.18|333.03|333.28|333.13|333.13|332.98|169
1609995300000|2021-01-07 04:55:00|333.13|332.98|332.88|332.73|333.18|333.03|332.88|332.73|127
1609995600000|2021-01-07 05:00:00|332.83|332.68|332.73|332.58|332.93|332.78|332.68|332.53|182
1609995900000|2021-01-07 05:05:00|332.68|332.53|332.83|332.63|332.88|332.73|332.68|332.53|181
1609996200000|2021-01-07 05:10:00|332.78|332.68|332.53|332.33|332.83|332.68|332.48|332.33|116
1609996500000|2021-01-07 05:15:00|332.58|332.38|332.73|332.58|332.73|332.58|332.53|332.33|122
1609996800000|2021-01-07 05:20:00|332.78|332.63|332.98|332.83|333.18|333.03|332.73|332.58|275
1609997100000|2021-01-07 05:25:00|332.93|332.78|332.93|332.78|332.98|332.83|332.73|332.53|84
1609997400000|2021-01-07 05:30:00|332.88|332.73|332.78|332.63|332.98|332.83|332.68|332.53|160
1609997700000|2021-01-07 05:35:00|332.83|332.68|333.13|332.93|333.13|332.98|332.83|332.63|234
1609998000000|2021-01-07 05:40:00|333.08|332.98|333.18|333.03|333.23|333.08|333.08|332.93|124
1609998300000|2021-01-07 05:45:00|333.23|333.08|333.48|333.33|333.53|333.33|333.23|333.03|119
1609998600000|2021-01-07 05:50:00|333.43|333.28|333.48|333.33|333.48|333.33|333.33|333.18|181
1609998900000|2021-01-07 05:55:00|333.53|333.28|333.53|333.38|333.63|333.48|333.48|333.28|180
1609999200000|2021-01-07 06:00:00|333.58|333.43|333.48|333.33|333.63|333.48|333.43|333.23|144
1609999500000|2021-01-07 06:05:00|333.53|333.28|333.23|333.08|333.53|333.33|333.13|332.93|92
1609999800000|2021-01-07 06:10:00|333.18|333.03|332.93|332.78|333.23|333.03|332.88|332.73|86
1610000100000|2021-01-07 06:15:00|332.88|332.73|332.93|332.73|332.98|332.78|332.83|332.63|84
1610000400000|2021-01-07 06:20:00|332.88|332.68|332.88|332.73|332.98|332.78|332.73|332.58|95
1610000700000|2021-01-07 06:25:00|332.93|332.78|332.98|332.83|333.08|332.93|332.88|332.73|52
1610001000000|2021-01-07 06:30:00|332.93|332.78|333.03|332.88|333.08|332.93|332.83|332.68|128
1610001300000|2021-01-07 06:35:00|332.98|332.83|333.03|332.88|333.13|332.98|332.98|332.83|68
1610001600000|2021-01-07 06:40:00|332.98|332.83|332.88|332.68|333.03|332.88|332.83|332.68|90
1610001900000|2021-01-07 06:45:00|332.83|332.73|332.93|332.78|333.03|332.88|332.83|332.68|92
1610002200000|2021-01-07 06:50:00|332.98|332.83|333.18|332.98|333.18|333.03|332.93|332.73|118
1610002500000|2021-01-07 06:55:00|333.13|333.03|333.03|332.88|333.18|333.03|333.03|332.83|111
1610002800000|2021-01-07 07:00:00|333.08|332.93|333.28|333.13|333.33|333.18|333.08|332.93|195
1610003100000|2021-01-07 07:05:00|333.23|333.08|333.13|332.98|333.28|333.13|333.08|332.93|137
1610003400000|2021-01-07 07:10:00|333.18|333.03|333.33|333.18|333.38|333.23|333.18|333.03|192
1610003700000|2021-01-07 07:15:00|333.28|333.13|333.23|333.08|333.33|333.18|333.18|333.03|96
1610004000000|2021-01-07 07:20:00|333.28|333.03|333.23|333.08|333.28|333.08|333.18|333.03|96
1610004300000|2021-01-07 07:25:00|333.18|333.03|333.23|333.08|333.28|333.08|333.18|333.03|84
1610004600000|2021-01-07 07:30:00|333.18|333.03|333.18|333.03|333.23|333.08|333.13|332.98|95
1610004900000|2021-01-07 07:35:00|333.23|333.08|333.28|333.13|333.33|333.18|333.18|333.03|136
1610005200000|2021-01-07 07:40:00|333.23|333.08|333.13|332.98|333.28|333.13|333.13|332.93|161
1610005500000|2021-01-07 07:45:00|333.08|332.93|333.08|332.93|333.13|332.98|333.03|332.88|94
1610005800000|2021-01-07 07:50:00|333.13|332.88|333.13|332.98|333.18|333.03|333.03|332.88|115
1610006100000|2021-01-07 07:55:00|333.18|333.03|333.03|332.88|333.18|333.03|333.03|332.88|141
1610006400000|2021-01-07 08:00:00|333.08|332.93|333.23|333.08|333.28|333.13|333.03|332.88|372
1610006700000|2021-01-07 08:05:00|333.18|333.03|333.03|332.88|333.18|333.08|332.93|332.78|503
1610007000000|2021-01-07 08:10:00|332.98|332.83|332.93|332.78|333.03|332.88|332.83|332.68|324
1610007300000|2021-01-07 08:15:00|332.98|332.83|333.23|333.08|333.23|333.08|332.93|332.78|243
1610007600000|2021-01-07 08:20:00|333.28|333.13|333.48|333.33|333.48|333.33|333.28|333.08|303
1610007900000|2021-01-07 08:25:00|333.53|333.28|333.33|333.18|333.53|333.28|333.33|333.18|279
1610008200000|2021-01-07 08:30:00|333.28|333.13|333.13|332.98|333.28|333.18|332.98|332.78|447
1610008500000|2021-01-07 08:35:00|333.08|332.93|333.53|333.38|333.53|333.38|333.08|332.93|356
1610008800000|2021-01-07 08:40:00|333.58|333.43|333.73|333.58|333.83|333.63|333.48|333.33|547
1610009100000|2021-01-07 08:45:00|333.78|333.63|333.53|333.38|333.83|333.68|333.53|333.38|420
1610009400000|2021-01-07 08:50:00|333.48|333.33|333.63|333.48|333.68|333.53|333.38|333.23|389
1610009700000|2021-01-07 08:55:00|333.68|333.53|333.78|333.63|333.88|333.73|333.63|333.53|543
1610010000000|2021-01-07 09:00:00|333.83|333.53|333.38|333.23|333.88|333.73|333.13|332.98|1056
1610010300000|2021-01-07 09:05:00|333.28|333.13|333.68|333.53|333.73|333.58|333.28|333.13|216
1610010600000|2021-01-07 09:10:00|333.73|333.58|333.48|333.28|333.73|333.58|333.43|333.28|178
1610010900000|2021-01-07 09:15:00|333.38|333.23|333.43|333.23|333.68|333.53|333.38|333.23|168
1610011200000|2021-01-07 09:20:00|333.88|333.28|333.98|333.38|333.98|333.38|333.78|333.18|0
1610011500000|2021-01-07 09:25:00|333.88|333.28|333.98|333.38|333.98|333.38|333.88|333.28|7
1610011800000|2021-01-07 09:30:00|333.88|333.28|333.78|333.18|333.98|333.38|333.68|333.08|0
1610012100000|2021-01-07 09:35:00|333.68|333.08|333.68|333.08|333.78|333.18|333.58|332.98|0
1610012400000|2021-01-07 09:40:00|333.58|332.98|333.78|333.18|333.78|333.18|333.58|332.98|0
1610012700000|2021-01-07 09:45:00|333.68|333.08|333.68|333.08|333.68|333.08|333.58|332.98|0
1610013000000|2021-01-07 09:50:00|333.13|332.93|332.88|332.73|333.18|332.98|332.78|332.63|104
1610013300000|2021-01-07 09:55:00|332.93|332.78|332.98|332.83|333.08|332.93|332.88|332.73|49
1610013600000|2021-01-07 10:00:00|332.93|332.78|332.98|332.83|333.03|332.83|332.88|332.73|56
1610013900000|2021-01-07 10:05:00|333.03|332.78|332.88|332.73|333.03|332.83|332.88|332.73|38
1610014200000|2021-01-07 10:10:00|332.93|332.78|332.93|332.78|333.03|332.88|332.88|332.73|74
1610014500000|2021-01-07 10:15:00|332.98|332.73|332.98|332.83|332.98|332.83|332.98|332.73|48
1610014800000|2021-01-07 10:20:00|332.93|332.78|332.78|332.63|332.93|332.78|332.78|332.63|64
1610015100000|2021-01-07 10:25:00|332.73|332.58|332.73|332.58|332.83|332.68|332.73|332.58|70
1610015400000|2021-01-07 10:30:00|332.68|332.53|332.63|332.48|332.73|332.58|332.63|332.48|68
1610015700000|2021-01-07 10:35:00|332.58|332.43|332.58|332.43|332.73|332.53|332.58|332.43|45
1610016000000|2021-01-07 10:40:00|332.53|332.38|332.48|332.33|332.53|332.38|332.43|332.28|91
1610016300000|2021-01-07 10:45:00|332.53|332.38|332.38|332.18|332.53|332.38|332.33|332.18|79
1610016600000|2021-01-07 10:50:00|332.33|332.23|332.08|331.93|332.38|332.23|332.03|331.88|108
1610016900000|2021-01-07 10:55:00|332.13|331.98|331.93|331.78|332.13|331.98|331.93|331.78|52
1610017200000|2021-01-07 11:00:00|331.83|331.63|331.78|331.63|331.98|331.83|331.73|331.58|101
1610017500000|2021-01-07 11:05:00|331.73|331.58|331.78|331.63|331.88|331.68|331.73|331.58|47
1610017800000|2021-01-07 11:10:00|331.83|331.68|331.93|331.73|331.93|331.78|331.78|331.63|68
1610018100000|2021-01-07 11:15:00|331.88|331.78|331.88|331.73|331.98|331.78|331.88|331.73|52
1610018400000|2021-01-07 11:20:00|331.93|331.78|331.88|331.73|331.98|331.83|331.88|331.73|47
1610018700000|2021-01-07 11:25:00|331.83|331.68|331.83|331.68|331.88|331.73|331.78|331.58|33
1610019000000|2021-01-07 11:30:00|331.88|331.73|331.93|331.73|331.93|331.73|331.88|331.73|41
1610019300000|2021-01-07 11:35:00|331.88|331.78|331.83|331.68|332.03|331.83|331.83|331.68|44
1610019600000|2021-01-07 11:40:00|331.78|331.63|331.68|331.53|331.88|331.68|331.68|331.48|53
1610019900000|2021-01-07 11:45:00|331.63|331.48|331.78|331.58|331.78|331.58|331.58|331.43|46
1610020200000|2021-01-07 11:50:00|331.73|331.63|331.83|331.68|331.88|331.68|331.73|331.58|44
1610020500000|2021-01-07 11:55:00|331.78|331.63|331.63|331.48|331.83|331.63|331.63|331.48|44
1610020800000|2021-01-07 12:00:00|331.68|331.53|331.68|331.53|331.73|331.58|331.63|331.48|49
1610021100000|2021-01-07 12:05:00|331.73|331.58|331.73|331.58|331.73|331.58|331.73|331.53|65
1610021400000|2021-01-07 12:10:00|331.78||331.73||331.78||331.73||34
1610021700000|2021-01-07 12:15:00|331.68|331.53|331.73|331.58|331.73|331.58|331.63|331.48|52
1610022000000|2021-01-07 12:20:00|331.68|331.53|331.73|331.53|331.78|331.63|331.63|331.48|43
1610022300000|2021-01-07 12:25:00|331.78|331.58|331.78|331.63|331.88|331.73|331.73|331.53|34
1610022600000|2021-01-07 12:30:00|331.83|331.58|331.78|331.63|331.93|331.73|331.73|331.58|38
1610022900000|2021-01-07 12:35:00|331.83|331.68|331.88|331.68|331.88|331.68|331.78|331.68|36
1610023200000|2021-01-07 12:40:00|331.83|331.73|332.13|331.98|332.18|332.03|331.83|331.73|31
1610023500000|2021-01-07 12:45:00|332.18|331.93|332.13|331.98|332.23|332.03|332.03|331.88|44
1610023800000|2021-01-07 12:50:00|332.08|331.93|332.03|331.88|332.18|331.93|331.98|331.83|44
1610024100000|2021-01-07 12:55:00|331.98|331.83|331.88|331.73|332.13|331.93|331.88|331.73|35
1610024400000|2021-01-07 13:00:00|331.93|331.78|331.98|331.83|332.08|331.83|331.88|331.73|32
1610024700000|2021-01-07 13:05:00|332.03|331.88|331.98|331.78|332.08|331.88|331.88|331.73|14
1610025000000|2021-01-07 13:10:00|332.03|331.83|332.03|331.83|332.03|331.88|331.83|331.68|5
1610025300000|2021-01-07 13:15:00|331.98|331.78|331.93|331.73|332.03|331.83|331.83|331.68|19
1610025600000|2021-01-07 13:20:00|331.98|331.78|332.03|331.83|332.13|331.93|331.98|331.78|12
1610025900000|2021-01-07 13:25:00|332.08|331.88|332.08|331.88|332.13|331.93|332.03|331.83|13
1610026200000|2021-01-07 13:30:00|332.03|331.93|332.13|331.93|332.18|331.93|332.03|331.88|4
1610026500000|2021-01-07 13:35:00|332.08|331.88|332.13|331.93|332.18|331.93|332.03|331.83|21
1610026800000|2021-01-07 13:40:00|332.08|331.98|332.23|332.08|332.28|332.08|332.08|331.93|9
1610027100000|2021-01-07 13:45:00|332.28|332.13|332.13|331.98|332.33|332.13|332.13|331.93|15
1610027400000|2021-01-07 13:50:00|332.08|331.93|332.13|331.93|332.13|331.98|331.98|331.83|29
1610027700000|2021-01-07 13:55:00|332.18|331.98|332.18|332.03|332.23|332.08|332.18|331.98|14
1610028000000|2021-01-07 14:00:00|332.13|331.98|332.33|332.18|332.43|332.23|332.13|331.93|14
1610028300000|2021-01-07 14:05:00|332.38|332.23|332.48|332.28|332.48|332.28|332.33|332.18|20
1610028600000|2021-01-07 14:10:00|332.43|332.33|332.38|332.23|332.48|332.33|332.33|332.18|13
1610028900000|2021-01-07 14:15:00|332.43|332.28|332.28|332.13|332.43|332.28|332.23|332.08|20
1610029200000|2021-01-07 14:20:00|332.33|332.18|332.28|332.08|332.33|332.18|332.23|332.08|13
1610029500000|2021-01-07 14:25:00|332.23|332.13|332.38|332.23|332.43|332.28|332.23|332.08|14
1610029800000|2021-01-07 14:30:00|332.43|332.28|332.48|332.28|332.63|332.48|332.28|332.08|94
1610030100000|2021-01-07 14:35:00|332.43|332.33|332.58|332.38|332.73|332.53|332.43|332.28|67
1610030400000|2021-01-07 14:40:00|332.53|332.43|332.53|332.38|332.58|332.43|332.48|332.28|95
1610030700000|2021-01-07 14:45:00|332.48|332.33|332.78|332.58|332.83|332.68|332.48|332.28|77
1610031000000|2021-01-07 14:50:00|332.83|332.63|332.88|332.73|332.88|332.73|332.73|332.58|37
1610031300000|2021-01-07 14:55:00|332.93|332.78|333.28|333.08|333.28|333.13|332.93|332.73|65
1610031600000|2021-01-07 15:00:00|333.23|333.03|333.58|333.43|333.58|333.43|333.23|333.03|57
1610031900000|2021-01-07 15:05:00|333.53|333.38|333.43|333.28|333.53|333.43|333.18|333.03|71
1610032200000|2021-01-07 15:10:00|333.48|333.33|333.68|333.53|333.78|333.63|333.48|333.28|62
1610032500000|2021-01-07 15:15:00|333.73|333.58|334.18|334.03|334.18|334.03|333.73|333.48|181
1610032800000|2021-01-07 15:20:00|334.23|333.98|334.13|333.93|334.28|334.08|334.03|333.88|63
1610033100000|2021-01-07 15:25:00|334.18|333.98|334.33|334.13|334.33|334.13|334.08|333.93|23
1610033400000|2021-01-07 15:30:00|334.28|334.08|334.38|334.08|334.38|334.18|334.23|334.03|51
1610033700000|2021-01-07 15:35:00|334.33|334.13|334.38|334.18|334.48|334.18|334.28|334.13|15
1610034000000|2021-01-07 15:40:00|334.33|334.23|334.63|334.38|334.63|334.38|334.33|334.23|33
1610034300000|2021-01-07 15:45:00|334.58|334.43|334.73|334.53|334.73|334.53|334.53|334.33|59
1610034600000|2021-01-07 15:50:00|334.68|334.58|334.63|334.43|334.73|334.58|334.53|334.38|46
1610034900000|2021-01-07 15:55:00|334.58|334.48|334.73|334.58|334.73|334.58|334.58|334.38|47
1610035200000|2021-01-07 16:00:00|334.78|334.53|334.58|334.43|334.93|334.78|334.58|334.43|79
1610035500000|2021-01-07 16:05:00|334.53|334.38|334.58|334.43|334.63|334.48|334.43|334.28|74
1610035800000|2021-01-07 16:10:00|334.53|334.38|334.33|334.13|334.58|334.38|334.28|334.13|69
1610036100000|2021-01-07 16:15:00|334.38|334.18|334.48|334.28|334.58|334.43|334.33|334.18|43
1610036400000|2021-01-07 16:20:00|334.53|334.33|334.48|334.33|334.53|334.38|334.48|334.28|15
1610036700000|2021-01-07 16:25:00|334.43|334.28|334.43|334.28|334.48|334.33|334.38|334.23|26
1610037000000|2021-01-07 16:30:00|334.48|334.33|334.48|334.28|334.68|334.53|334.48|334.28|43
1610037300000|2021-01-07 16:35:00|334.43|334.33|334.58|334.43|334.68|334.53|334.43|334.23|40
1610037600000|2021-01-07 16:40:00|334.63|334.48|334.63|334.43|334.63|334.48|334.53|334.33|27
1610037900000|2021-01-07 16:45:00|334.58|334.38|334.38|334.18|334.63|334.43|334.38|334.18|12
1610038200000|2021-01-07 16:50:00|334.33|334.13|333.93|333.73|334.33|334.18|333.88|333.73|33
1610038500000|2021-01-07 16:55:00|333.98|333.78|334.03|333.78|334.03|333.78|333.93|333.68|41
1610038800000|2021-01-07 17:00:00|333.98|333.73|333.98|333.73|333.98|333.78|333.98|333.73|1
1610039100000|2021-01-07 17:05:00|333.93|333.78|333.88|333.73|333.93|333.78|333.88|333.68|0
1610039400000|2021-01-07 17:10:00|333.93|333.68|333.83|333.68|333.93|333.78|333.83|333.63|5
1610039700000|2021-01-07 17:15:00|333.88|333.73|333.98|333.83|333.98|333.83|333.88|333.68|15
1610040000000|2021-01-07 17:20:00|333.93|333.78|333.88|333.68|334.08|333.93|333.83|333.68|10
1610040300000|2021-01-07 17:25:00|333.83|333.73|333.88|333.68|333.88|333.73|333.83|333.68|9
1610040600000|2021-01-07 17:30:00|333.93|333.73|334.03|333.88|334.03|333.88|333.88|333.68|12
1610040900000|2021-01-07 17:35:00|333.98|333.83|334.13|333.98|334.13|333.98|333.98|333.83|23
1610041200000|2021-01-07 17:40:00|334.18|333.93|334.08|333.93|334.18|334.03|334.08|333.93|11
1610041500000|2021-01-07 17:45:00|334.13|333.98|334.13|333.93|334.13|333.98|334.08|333.93|18
1610041800000|2021-01-07 17:50:00|334.08|333.98|334.18|334.03|334.23|334.08|334.08|333.93|17
1610042100000|2021-01-07 17:55:00|334.13|333.98|334.08|333.93|334.13|333.98|334.08|333.93|20
1610042400000|2021-01-07 18:00:00|334.13|333.98|334.18|333.98|334.18|334.03|334.13|333.98|12
1610042700000|2021-01-07 18:05:00|334.13|333.93|333.88|333.73|334.18|333.98|333.88|333.73|16
1610043000000|2021-01-07 18:10:00|333.93|333.78|334.08|333.88|334.08|333.88|333.93|333.73|7
1610043300000|2021-01-07 18:15:00|334.13|333.93|334.18|334.03|334.23|334.08|334.08|333.93|4
1610043600000|2021-01-07 18:20:00|334.23|333.98|334.13|333.98|334.23|333.98|334.08|333.93|11
1610043900000|2021-01-07 18:25:00|334.08|333.93|333.98|333.78|334.13|333.93|333.98|333.78|3
1610044200000|2021-01-07 18:30:00|334.03|333.83|334.23|334.03|334.28|334.03|334.03|333.78|3
1610044500000|2021-01-07 18:35:00|334.18|334.08|334.33|334.18|334.33|334.18|334.18|333.98|7
1610044800000|2021-01-07 18:40:00|334.28|334.13|334.38|334.18|334.38|334.18|334.28|334.08|4
1610045100000|2021-01-07 18:45:00|334.33|334.13|334.23|333.98|334.38|334.23|334.13|333.93|10
1610045400000|2021-01-07 18:50:00|334.18|334.03|334.18|333.93|334.23|334.03|334.08|333.93|16
1610045700000|2021-01-07 18:55:00|334.13|333.98|334.23|334.08|334.23|334.08|334.13|333.93|6
1610046000000|2021-01-07 19:00:00|334.33|334.13|334.43|334.28|334.48|334.28|334.23|334.08|24
1610046300000|2021-01-07 19:05:00|334.38|334.23|334.43|334.23|334.48|334.28|334.38|334.23|2
1610046600000|2021-01-07 19:10:00|334.38|334.28|334.43|334.23|334.48|334.28|334.38|334.23|4
1610046900000|2021-01-07 19:15:00|334.38|334.28|334.43|334.28|334.43|334.28|334.38|334.23|8
1610047200000|2021-01-07 19:20:00|334.38|334.23|334.48|334.33|334.53|334.38|334.38|334.23|14
1610047500000|2021-01-07 19:25:00|334.53|334.28|334.33|334.13|334.53|334.28|334.28|334.13|8
1610047800000|2021-01-07 19:30:00|334.38|334.18|334.38|334.23|334.38|334.23|334.38|334.13|4
1610048100000|2021-01-07 19:35:00|334.43|334.28|334.53|334.33|334.53|334.33|334.43|334.23|10
1610048400000|2021-01-07 19:40:00|334.48|334.38|334.63|334.43|334.63|334.43|334.48|334.38|2
1610048700000|2021-01-07 19:45:00|334.58|334.48|334.58|334.43|334.63|334.48|334.58|334.43|4
1610049000000|2021-01-07 19:50:00|334.63|334.38|334.58|334.43|334.63|334.43|334.53|334.38|5
1610049300000|2021-01-07 19:55:00|334.63|334.48|334.78|334.58|334.78|334.63|334.58|334.43|15
1610049600000|2021-01-07 20:00:00|334.73|334.53|334.83|334.68|334.83|334.68|334.68|334.53|7
1610049900000|2021-01-07 20:05:00|334.78|334.63|334.73|334.58|334.83|334.63|334.73|334.58|4
1610050200000|2021-01-07 20:10:00|334.78|334.63|334.73|334.53|334.78|334.63|334.58|334.43|12
1610050500000|2021-01-07 20:15:00|334.68|334.58|334.78|334.58|334.78|334.63|334.68|334.53|12
1610050800000|2021-01-07 20:20:00|334.73|334.63|334.73|334.58|334.78|334.63|334.73|334.53|16
1610051100000|2021-01-07 20:25:00|334.68|334.53|334.63|334.48|334.68|334.58|334.63|334.48|5
1610051400000|2021-01-07 20:30:00|334.58|334.43|334.48|334.28|334.58|334.43|334.43|334.28|25
1610051700000|2021-01-07 20:35:00|334.43|334.23|334.53|334.38|334.63|334.43|334.38|334.23|4
1610052000000|2021-01-07 20:40:00|334.48|334.33|334.53|334.33|334.68|334.43|334.38|334.13|17
1610052300000|2021-01-07 20:45:00|334.58|334.38|334.58|334.43|334.78|334.53|334.48|334.18|29
1610052600000|2021-01-07 20:50:00|334.53|334.38|334.68|334.53|334.73|334.58|334.53|334.38|18
1610052900000|2021-01-07 20:55:00|334.63|334.48|334.58|334.28|334.73|334.53|334.43|334.13|73
1610053200000|2021-01-07 21:00:00|334.68|334.33|334.53|334.28|334.78|334.48|334.48|334.23|17
1610053500000|2021-01-07 21:05:00|334.48|334.33|334.53|334.23|334.73|334.43|334.48|334.23|4
1610053800000|2021-01-07 21:10:00|334.38|334.18|334.58|333.98|334.68|334.28|334.38|333.98|17
1610054100000|2021-01-07 21:15:00|334.68|334.08|334.68|334.08|334.68|334.08|334.58|333.98|0
1610054400000|2021-01-07 21:20:00|334.58|333.98|334.68|334.08|334.68|334.08|334.58|333.98|0
1610054700000|2021-01-07 21:25:00|334.58|333.98|334.68|334.08|334.68|334.08|334.58|333.98|0
1610055000000|2021-01-07 21:30:00|334.78|334.18|334.68|334.08|334.78|334.18|334.58|333.98|0
1610055300000|2021-01-07 21:35:00|334.58|333.98|334.58|333.98|334.68|334.08|334.58|333.98|0
1610055600000|2021-01-07 21:40:00|334.68|334.08|334.58|333.98|334.68|334.08|334.58|333.98|0
1610055900000|2021-01-07 21:45:00|334.48|333.88|334.48|333.88|334.58|333.98|334.48|333.88|0
1610056200000|2021-01-07 21:50:00|334.58|333.98|334.58|333.98|334.58|333.98|334.48|333.88|0
1610056500000|2021-01-07 21:55:00|334.48|333.88|333.98|333.38|334.58|333.98|333.98|333.38|0
1610056800000|2021-01-07 22:00:00|334.08|333.48|334.08|333.48|334.08|333.48|334.08|333.48|0
1610057100000|2021-01-07 22:05:00|333.98|333.38|333.98|333.38|333.98|333.38|333.98|333.38|0
1610057700000|2021-01-07 22:15:00|334.08|333.48|334.08|333.48|334.08|333.48|334.08|333.48|0
1610060400000|2021-01-07 23:00:00|333.98|333.38|333.98|333.38|334.08|333.48|333.88|333.28|0
1610060700000|2021-01-07 23:05:00|333.88|333.28|333.88|333.28|333.88|333.28|333.88|333.28|0
1610061600000|2021-01-07 23:20:00|333.98|333.38|333.98|333.38|334.08|333.48|333.88|333.28|0
1610061900000|2021-01-07 23:25:00|333.88|333.28|333.68|333.08|333.88|333.28|333.68|333.08|0
1610062200000|2021-01-07 23:30:00|333.78|333.18|333.78|333.18|333.78|333.18|333.68|333.08|0
1610062500000|2021-01-07 23:35:00|333.88|333.28|333.98|333.38|333.98|333.38|333.88|333.28|0
1610062800000|2021-01-07 23:40:00|334.08|333.48|334.08|333.48|334.08|333.48|333.98|333.38|0
1610063100000|2021-01-07 23:45:00|334.18|333.58|334.18|333.58|334.18|333.58|334.08|333.48|0
1610063400000|2021-01-07 23:50:00|334.28|333.68|334.18|333.58|334.28|333.68|334.18|333.58|0
1610063700000|2021-01-07 23:55:00|334.28|333.68|334.18|333.58|334.28|333.68|334.08|333.48|0
1610064000000|2021-01-08 00:00:00|334.08|333.48|334.08|333.48|334.18|333.58|333.98|333.38|0
1610064300000|2021-01-08 00:05:00|334.18|333.58|334.28|333.68|334.28|333.68|334.18|333.58|0
1610064600000|2021-01-08 00:10:00|334.18|333.58|334.08|333.48|334.28|333.68|334.08|333.48|0
1610064900000|2021-01-08 00:15:00|334.18|333.58|334.38|333.78|334.38|333.78|334.08|333.48|0
1610065500000|2021-01-08 00:25:00|334.48|333.88|334.68|334.08|334.68|334.08|334.38|333.78|0
1610065800000|2021-01-08 00:30:00|335.78|335.43|334.63|334.43|335.78|335.53|334.33|334.18|415
1610066100000|2021-01-08 00:35:00|334.58|334.48|334.03|333.88|334.58|334.48|333.98|333.83|213
1610066400000|2021-01-08 00:40:00|334.08|333.83|334.73|334.58|334.83|334.68|334.08|333.83|119
1610066700000|2021-01-08 00:45:00|334.68|334.53|335.83|335.63|335.83|335.63|334.63|334.48|283
1610067000000|2021-01-08 00:50:00|335.78|335.58|335.68|335.43|336.03|335.83|335.28|335.08|244
1610067300000|2021-01-08 00:55:00|335.63|335.48|336.83|336.63|336.83|336.63|335.63|335.43|519
1610067600000|2021-01-08 01:00:00|336.88|336.68|336.78|336.53|337.13|336.88|335.93|335.73|1112
1610067900000|2021-01-08 01:05:00|336.73|336.58|336.53|336.33|337.03|336.88|336.38|336.23|612
1610068200000|2021-01-08 01:10:00|336.58|336.38|335.98|335.83|336.73|336.58|335.93|335.78|388
1610068500000|2021-01-08 01:15:00|336.03|335.78|335.93|335.73|336.33|336.18|335.88|335.73|289
1610068800000|2021-01-08 01:20:00|335.98|335.78|336.13|335.98|336.18|336.03|335.83|335.63|288
1610069100000|2021-01-08 01:25:00|336.08|335.93|336.18|335.98|336.38|336.23|335.78|335.63|375
1610069400000|2021-01-08 01:30:00|336.23|336.03|336.88|336.68|337.03|336.88|336.03|335.88|701
1610069700000|2021-01-08 01:35:00|336.93|336.73|337.58|337.38|337.58|337.43|336.93|336.73|342
1610070000000|2021-01-08 01:40:00|337.53|337.43|337.13|336.98|337.63|337.43|337.13|336.93|319
1610070300000|2021-01-08 01:45:00|337.23|336.93|337.43|337.28|337.48|337.33|337.08|336.93|165
1610070600000|2021-01-08 01:50:00|337.48|337.23|337.28|337.08|337.48|337.33|337.13|336.93|206
1610070900000|2021-01-08 01:55:00|337.23|337.13|337.28|337.08|337.33|337.18|337.08|336.93|147
1610071200000|2021-01-08 02:00:00|337.33|337.13|337.13|336.98|337.48|337.28|337.08|336.88|244
1610071500000|2021-01-08 02:05:00|337.18|337.03|337.18|337.03|337.33|337.18|336.88|336.73|247
1610071800000|2021-01-08 02:10:00|337.23|337.08|337.23|337.08|337.38|337.23|337.13|336.98|200
1610072100000|2021-01-08 02:15:00|337.18|337.03|337.73|337.53|337.73|337.58|337.18|337.03|272
1610072400000|2021-01-08 02:20:00|337.68|337.48|337.63|337.48|337.68|337.53|337.38|337.23|322
1610072700000|2021-01-08 02:25:00|337.68|337.53|337.78|337.63|337.83|337.68|337.63|337.48|292
1610073000000|2021-01-08 02:30:00|337.73|337.58|337.88|337.68|338.03|337.88|337.73|337.58|448
1610073300000|2021-01-08 02:35:00|337.83|337.73|338.23|338.03|338.48|338.28|337.83|337.68|383
1610073600000|2021-01-08 02:40:00|338.18|338.08|338.63|338.43|338.63|338.48|338.18|338.03|322
1610073900000|2021-01-08 02:45:00|338.58|338.48|338.23|338.08|338.68|338.53|338.23|338.08|311
1610074200000|2021-01-08 02:50:00|338.18|338.03|338.18|338.03|338.33|338.18|338.13|337.98|111
1610074500000|2021-01-08 02:55:00|338.13|337.98|338.43|338.23|338.48|338.33|338.08|337.93|199
1610074800000|2021-01-08 03:00:00|338.38|338.28|338.58|338.43|338.68|338.53|338.38|338.18|252
1610075100000|2021-01-08 03:05:00|338.63|338.38|339.23|339.08|339.48|339.33|338.53|338.38|684
1610075400000|2021-01-08 03:10:00|339.18|339.03|339.08|338.93|339.23|339.08|338.98|338.83|235
1610075700000|2021-01-08 03:15:00|339.13|338.98|339.28|339.13|339.33|339.13|339.08|338.93|293
1610076000000|2021-01-08 03:20:00|339.33|339.18|339.58|339.38|339.58|339.43|339.28|339.18|309
1610076300000|2021-01-08 03:25:00|339.53|339.33|339.73|339.53|339.88|339.68|339.48|339.33|442
1610076600000|2021-01-08 03:30:00|339.68|339.58|339.63|339.48|339.88|339.68|339.53|339.38|354
1610076900000|2021-01-08 03:35:00|339.68|339.53|339.78|339.58|339.93|339.78|339.63|339.48|289
1610077200000|2021-01-08 03:40:00|339.83|339.63|339.98|339.78|340.03|339.83|339.83|339.63|205
1610077500000|2021-01-08 03:45:00|339.93|339.73|340.03|339.83|340.13|339.93|339.88|339.73|200
1610077800000|2021-01-08 03:50:00|340.08|339.88|339.88|339.73|340.08|339.88|339.78|339.58|220
1610078100000|2021-01-08 03:55:00|339.93|339.78|339.63|339.43|339.93|339.78|339.58|339.43|289
1610078400000|2021-01-08 04:00:00|339.68|339.48|339.93|339.73|340.03|339.83|339.63|339.43|193
1610078700000|2021-01-08 04:05:00|339.88|339.78|339.73|339.58|339.93|339.78|339.68|339.48|151
1610079000000|2021-01-08 04:10:00|339.68|339.53|339.63|339.43|339.78|339.63|339.53|339.38|121
1610079300000|2021-01-08 04:15:00|339.68|339.48|339.68|339.48|339.73|339.58|339.58|339.43|109
1610079600000|2021-01-08 04:20:00|339.73|339.53|339.83|339.68|339.88|339.73|339.68|339.48|93
1610079900000|2021-01-08 04:25:00|339.88|339.73|339.53|339.38|339.93|339.78|339.53|339.38|95
1610080200000|2021-01-08 04:30:00|339.48|339.33|339.58|339.43|339.63|339.48|339.48|339.33|107
1610080500000|2021-01-08 04:35:00|339.63|339.48|339.78|339.58|339.83|339.63|339.63|339.48|140
1610080800000|2021-01-08 04:40:00|339.83|339.63|339.88|339.73|339.88|339.73|339.78|339.63|98
1610081100000|2021-01-08 04:45:00|339.93|339.78|340.08|339.88|340.13|339.93|339.88|339.73|247
1610081400000|2021-01-08 04:50:00|340.03|339.83|340.03|339.83|340.08|339.88|339.93|339.78|115
1610081700000|2021-01-08 04:55:00|339.98|339.78|339.98|339.83|340.13|339.93|339.88|339.73|197
1610082000000|2021-01-08 05:00:00|340.08|339.78|339.98|339.83|340.08|339.93|339.93|339.78|305
1610082300000|2021-01-08 05:05:00|340.03|339.88|340.43|340.23|340.43|340.28|339.98|339.83|264
1610082600000|2021-01-08 05:10:00|340.38|340.28|340.68|340.53|340.83|340.68|340.38|340.23|267
1610082900000|2021-01-08 05:15:00|340.73|340.48|340.53|340.38|340.73|340.58|340.48|340.33|151
1610083200000|2021-01-08 05:20:00|340.48|340.33|340.43|340.28|340.53|340.33|340.23|340.08|162
1610083500000|2021-01-08 05:25:00|340.38|340.23|340.53|340.38|340.53|340.38|340.38|340.23|227
1610083800000|2021-01-08 05:30:00|340.48|340.33|340.33|340.13|340.53|340.38|340.28|340.13|267
1610084100000|2021-01-08 05:35:00|340.28|340.18|340.23|340.08|340.38|340.23|340.18|340.03|188
1610084400000|2021-01-08 05:40:00|340.28|340.13|340.03|339.88|340.28|340.13|340.03|339.83|259
1610084700000|2021-01-08 05:45:00|340.08|339.83|340.58|340.38|340.63|340.48|339.98|339.83|333
1610085000000|2021-01-08 05:50:00|340.53|340.43|340.78|340.63|340.83|340.68|340.53|340.38|203
1610085300000|2021-01-08 05:55:00|340.73|340.58|340.68|340.48|340.83|340.68|340.58|340.43|163
1610085600000|2021-01-08 06:00:00|340.63|340.53|340.93|340.78|340.93|340.78|340.63|340.48|370
1610085900000|2021-01-08 06:05:00|340.98|340.73|341.48|341.33|341.53|341.38|340.93|340.73|452
1610086200000|2021-01-08 06:10:00|341.53|341.38|341.58|341.43|341.68|341.53|341.48|341.28|432
1610086500000|2021-01-08 06:15:00|341.63|341.48|341.83|341.68|341.83|341.68|341.63|341.48|196
1610086800000|2021-01-08 06:20:00|341.93|341.78|342.23|342.08|342.33|342.18|341.93|341.78|646
1610087100000|2021-01-08 06:25:00|342.18|342.03|341.93|341.78|342.18|342.03|341.78|341.63|443
1610087400000|2021-01-08 06:30:00|341.98|341.73|341.88|341.73|341.98|341.78|341.83|341.68|273
1610087700000|2021-01-08 06:35:00|341.93|341.78|342.18|342.03|342.18|342.03|341.88|341.78|399
1610088000000|2021-01-08 06:40:00|342.13|341.98|342.13|341.93|342.38|342.23|342.03|341.88|482
1610088300000|2021-01-08 06:45:00|342.08|341.98|342.48|342.33|342.53|342.38|342.08|341.88|426
1610088600000|2021-01-08 06:50:00|342.43|342.28|342.43|342.23|342.53|342.33|342.28|342.08|376
1610088900000|2021-01-08 06:55:00|342.38|342.28|342.68|342.53|342.73|342.58|342.38|342.23|439
1610089200000|2021-01-08 07:00:00|342.73|342.58|342.68|342.48|342.78|342.63|342.53|342.33|420
1610089500000|2021-01-08 07:05:00|342.63|342.43|342.63|342.48|342.88|342.68|342.53|342.38|453
1610089800000|2021-01-08 07:10:00|342.58|342.43|342.58|342.43|342.63|342.48|342.43|342.28|153
1610090100000|2021-01-08 07:15:00|342.63|342.48|342.58|342.38|342.78|342.58|342.48|342.28|304
1610090400000|2021-01-08 07:20:00|342.53|342.33|342.33|342.13|342.53|342.38|342.28|342.13|203
1610090700000|2021-01-08 07:25:00|342.28|342.18|342.38|342.23|342.43|342.28|342.18|341.98|314
1610091000000|2021-01-08 07:30:00|342.43|342.28|342.63|342.48|342.63|342.48|342.28|342.13|279
1610091300000|2021-01-08 07:35:00|342.58|342.43|342.68|342.53|342.83|342.63|342.58|342.43|280
1610091600000|2021-01-08 07:40:00|342.73|342.48|342.73|342.58|342.83|342.68|342.63|342.48|289
1610091900000|2021-01-08 07:45:00|342.68|342.48|342.93|342.73|343.03|342.88|342.68|342.48|494
1610092200000|2021-01-08 07:50:00|342.88|342.78|343.03|342.88|343.08|342.93|342.88|342.73|434
1610092500000|2021-01-08 07:55:00|343.08|342.93|343.23|343.08|343.33|343.18|343.03|342.88|624
1610092800000|2021-01-08 08:00:00|343.18|343.03|343.28|343.13|343.33|343.18|342.73|342.58|757
1610093100000|2021-01-08 08:05:00|343.23|343.08|343.13|342.98|343.33|343.18|343.13|342.98|785
1610093400000|2021-01-08 08:10:00|343.08|342.93|342.73|342.58|343.08|342.93|342.68|342.53|476
1610093700000|2021-01-08 08:15:00|342.68|342.53|342.88|342.68|342.88|342.73|342.58|342.43|291
1610094000000|2021-01-08 08:20:00|342.83|342.63|342.73|342.58|342.93|342.78|342.63|342.48|315
1610094300000|2021-01-08 08:25:00|342.68|342.53|343.33|343.13|343.38|343.23|342.68|342.53|315
1610094600000|2021-01-08 08:30:00|343.28|343.08|343.33|343.18|343.33|343.18|343.13|342.93|318
1610094900000|2021-01-08 08:35:00|343.38|343.23|343.58|343.43|343.58|343.43|343.33|343.23|321
1610095200000|2021-01-08 08:40:00|343.53|343.38|343.58|343.43|343.58|343.43|343.38|343.23|511
1610095500000|2021-01-08 08:45:00|343.53|343.33|343.48|343.28|343.63|343.43|343.38|343.23|426
1610095800000|2021-01-08 08:50:00|343.53|343.33|343.43|343.28|343.68|343.48|343.33|343.18|831
1610096100000|2021-01-08 08:55:00|343.48|343.33|343.23|343.03|343.53|343.38|343.18|343.03|799
1610096400000|2021-01-08 09:00:00|343.18|343.08|343.13|342.98|343.43|343.28|343.03|342.88|1176
1610096700000|2021-01-08 09:05:00|343.18|343.03|343.03|342.88|343.28|343.13|342.98|342.83|720
1610097000000|2021-01-08 09:10:00|342.98|342.83|342.68|342.48|343.03|342.88|342.58|342.43|237
1610097300000|2021-01-08 09:15:00|342.63|342.53|342.83|342.58|342.98|342.83|342.63|342.53|190
1610097600000|2021-01-08 09:20:00|343.18|342.48|342.88|342.28|343.18|342.58|342.88|342.28|0
1610097900000|2021-01-08 09:25:00|342.98|342.38|342.78|342.18|342.98|342.38|342.68|342.08|17
1610098200000|2021-01-08 09:30:00|342.88|342.28|342.88|342.28|342.88|342.28|342.78|342.18|0
1610098500000|2021-01-08 09:35:00|342.78|342.18|342.88|342.28|342.88|342.28|342.68|342.08|0
1610098800000|2021-01-08 09:40:00|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1610099100000|2021-01-08 09:45:00|342.98|342.38|342.98|342.38|342.98|342.38|342.88|342.28|0
1610099400000|2021-01-08 09:50:00|342.83|342.63|342.93|342.78|342.98|342.83|342.78|342.63|31
1610099700000|2021-01-08 09:55:00|342.98|342.83|343.18|342.98|343.18|342.98|342.83|342.68|41
1610100000000|2021-01-08 10:00:00|343.13|342.93|343.28|343.08|343.28|343.08|342.98|342.83|9
1610100300000|2021-01-08 10:05:00|343.23|342.98|343.13|342.98|343.23|343.08|343.03|342.88|30
1610100600000|2021-01-08 10:10:00|343.18|343.03|343.28|343.13|343.28|343.13|343.13|343.03|24
1610100900000|2021-01-08 10:15:00|343.33|343.18|343.23|343.08|343.33|343.18|343.18|343.03|13
1610101200000|2021-01-08 10:20:00|343.28|343.13|343.28|343.13|343.28|343.13|343.18|343.03|17
1610101500000|2021-01-08 10:25:00|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.03|11
1610101800000|2021-01-08 10:30:00|343.18|343.03|343.23|343.08|343.33|343.18|343.18|343.03|31
1610102100000|2021-01-08 10:35:00|343.28|343.13|343.38|343.18|343.38|343.23|343.23|343.13|33
1610102400000|2021-01-08 10:40:00|343.33|343.23|343.23|343.08|343.38|343.23|343.18|343.03|27
1610102700000|2021-01-08 10:45:00|343.28|343.13|343.38|343.18|343.38|343.18|343.23|343.03|23
1610103000000|2021-01-08 10:50:00|343.33|343.23|343.33|343.13|343.38|343.23|343.23|343.08|19
1610103300000|2021-01-08 10:55:00|343.38|343.18|343.38|343.18|343.38|343.23|343.28|343.13|12
1610103600000|2021-01-08 11:00:00|343.33|343.13|343.33|343.18|343.38|343.18|343.28|343.08|13
1610103900000|2021-01-08 11:05:00|343.38|343.23|343.43|343.18|343.43|343.28|343.23|343.08|28
1610104200000|2021-01-08 11:10:00|343.48|343.23|343.63|343.43|343.63|343.43|343.43|343.23|26
1610104500000|2021-01-08 11:15:00|343.58|343.48|343.63|343.48|343.68|343.48|343.58|343.38|33
1610104800000|2021-01-08 11:20:00|343.68|343.53|343.68|343.48|343.78|343.63|343.63|343.48|48
1610105100000|2021-01-08 11:25:00|343.63|343.43|343.63|343.48|343.73|343.58|343.58|343.38|53
1610105400000|2021-01-08 11:30:00|343.68|343.43|343.48|343.28|343.68|343.48|343.48|343.28|33
1610105700000|2021-01-08 11:35:00|343.53|343.33|343.43|343.28|343.53|343.38|343.38|343.23|35
1610106000000|2021-01-08 11:40:00|343.48|343.23|343.33|343.18|343.48|343.33|343.33|343.18|46
1610106300000|2021-01-08 11:45:00|343.38|343.23|343.28|343.08|343.43|343.23|343.23|343.08|24
1610106600000|2021-01-08 11:50:00|343.23|343.03|343.28|343.13|343.28|343.13|343.18|343.03|23
1610106900000|2021-01-08 11:55:00|343.33|343.18|343.18|343.03|343.38|343.18|343.18|342.98|37
1610107200000|2021-01-08 12:00:00|343.23|342.98|343.18|343.03|343.23|343.08|343.18|342.98|33
1610107500000|2021-01-08 12:05:00|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.08|12
1610107800000|2021-01-08 12:10:00|343.33|343.18|343.33|343.18|343.38|343.23|343.23|343.08|24
1610108100000|2021-01-08 12:15:00|343.38|343.23|343.43|343.28|343.58|343.38|343.33|343.23|21
1610108400000|2021-01-08 12:20:00|343.48|343.23|343.48|343.33|343.53|343.38|343.48|343.23|13
1610108700000|2021-01-08 12:25:00|343.43|343.28|343.38|343.23|343.53|343.33|343.38|343.18|82
1610109000000|2021-01-08 12:30:00|343.43|343.28|343.43|343.28|343.48|343.33|343.38|343.23|40
1610109300000|2021-01-08 12:35:00|343.38|343.23|343.43|343.28|343.48|343.28|343.38|343.23|20
1610109600000|2021-01-08 12:40:00|343.38|343.23|343.48|343.33|343.48|343.33|343.38|343.23|131
1610109900000|2021-01-08 12:45:00|343.53|343.38|343.43|343.23|343.53|343.38|343.33|343.13|57
1610110200000|2021-01-08 12:50:00|343.38|343.28|343.38|343.23|343.38|343.28|343.33|343.18|16
1610110500000|2021-01-08 12:55:00|343.33|343.18|343.33|343.13|343.43|343.23|343.28|343.13|32
1610110800000|2021-01-08 13:00:00|343.38|343.18|343.43|343.28|343.48|343.33|343.33|343.13|15
1610111100000|2021-01-08 13:05:00|343.48|343.23|343.43|343.28|343.48|343.33|343.43|343.23|8
1610111400000|2021-01-08 13:10:00|343.48|343.33|343.53|343.33|343.53|343.38|343.48|343.28|15
1610111700000|2021-01-08 13:15:00||343.38||343.38||343.38||343.38|6
1610112000000|2021-01-08 13:20:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.38|6
1610112300000|2021-01-08 13:25:00||343.38||343.38||343.43||343.38|25
1610112600000|2021-01-08 13:30:00|343.53|343.33|343.38|343.18|343.53|343.38|343.33|343.18|73
1610112900000|2021-01-08 13:35:00|343.43|343.23|343.63|343.48|343.63|343.48|343.38|343.18|45
1610113200000|2021-01-08 13:40:00|343.68|343.53|343.73|343.53|343.83|343.63|343.63|343.48|53
1610113500000|2021-01-08 13:45:00|343.68|343.48|343.63|343.48|343.73|343.53|343.63|343.43|24
1610113800000|2021-01-08 13:50:00|343.68|343.53|343.28|343.13|343.68|343.53|343.28|343.13|50
1610114100000|2021-01-08 13:55:00|343.33|343.18|343.38|343.23|343.43|343.28|343.28|343.18|68
1610114400000|2021-01-08 14:00:00|343.43|343.28|343.48|343.33|343.53|343.38|343.38|343.23|32
1610114700000|2021-01-08 14:05:00|343.53|343.38|343.68|343.53|343.68|343.53|343.53|343.38|43
1610115000000|2021-01-08 14:10:00|343.73|343.58|343.78|343.63|343.78|343.63|343.68|343.58|14
1610115300000|2021-01-08 14:15:00|343.73|343.58|343.83|343.68|343.83|343.68|343.73|343.58|37
1610115600000|2021-01-08 14:20:00|343.88|343.73|343.98|343.83|343.98|343.83|343.88|343.73|39
1610115900000|2021-01-08 14:25:00|344.03|343.88|344.18|344.03|344.18|344.03|344.03|343.88|86
1610116200000|2021-01-08 14:30:00|344.23|344.08|344.18|344.03|344.48|344.33|343.88|343.73|472
1610116500000|2021-01-08 14:35:00|344.23|344.08|343.78|343.63|344.38|344.23|343.78|343.63|257
1610116800000|2021-01-08 14:40:00|343.83|343.68|343.88|343.73|343.98|343.83|343.73|343.53|114
1610117100000|2021-01-08 14:45:00|343.83|343.68|343.28|343.13|343.88|343.68|343.28|343.08|127
1610117400000|2021-01-08 14:50:00|343.33|343.18|343.18|343.03|343.33|343.18|343.13|342.98|103
1610117700000|2021-01-08 14:55:00|343.13|342.98|343.13|342.98|343.18|343.03|343.03|342.88|114
1610118000000|2021-01-08 15:00:00|343.18|343.03|343.38|343.23|343.43|343.28|343.18|342.98|53
1610118300000|2021-01-08 15:05:00|343.43|343.28|343.48|343.33|343.53|343.38|343.28|343.13|45
1610118600000|2021-01-08 15:10:00|343.53|343.38|343.53|343.38|343.68|343.53|343.53|343.38|23
1610118900000|2021-01-08 15:15:00|343.58|343.33|343.58|343.38|343.63|343.43|343.43|343.28|16
1610119200000|2021-01-08 15:20:00|343.53|343.33|343.08|342.88|343.53|343.33|343.08|342.88|48
1610119500000|2021-01-08 15:25:00|343.13|342.93|342.58|342.38|343.18|342.93|342.53|342.38|74
1610119800000|2021-01-08 15:30:00|342.53|342.43|342.78|342.53|342.83|342.63|342.53|342.43|43
1610120100000|2021-01-08 15:35:00|342.73|342.58|342.83|342.63|342.93|342.73|342.68|342.53|57
1610120400000|2021-01-08 15:40:00|342.88|342.68|343.13|342.93|343.18|342.98|342.88|342.68|11
1610120700000|2021-01-08 15:45:00|343.08|342.98|343.23|343.03|343.28|343.13|343.08|342.88|19
1610121000000|2021-01-08 15:50:00|343.18|342.98|343.33|343.13|343.38|343.18|343.18|342.98|10
1610121300000|2021-01-08 15:55:00|343.38|343.18|343.78|343.58|343.78|343.63|343.33|343.13|44
1610121600000|2021-01-08 16:00:00|343.83|343.63|344.03|343.83|344.03|343.83|343.63|343.43|59
1610121900000|2021-01-08 16:05:00|343.98|343.78|343.83|343.63|344.03|343.83|343.73|343.58|33
1610122200000|2021-01-08 16:10:00|343.88|343.68|343.53|343.38|343.88|343.68|343.53|343.38|98
1610122500000|2021-01-08 16:15:00|343.48|343.33|343.38|343.18|343.53|343.33|343.18|343.03|52
1610122800000|2021-01-08 16:20:00|343.43|343.23|343.43|343.23|343.48|343.33|343.23|343.08|77
1610123100000|2021-01-08 16:25:00|343.38|343.28|343.53|343.38|343.53|343.38|343.38|343.23|42
1610123400000|2021-01-08 16:30:00|343.58|343.43|343.73|343.53|343.78|343.63|343.43|343.28|39
1610123700000|2021-01-08 16:35:00|343.68|343.48|343.68|343.43|343.78|343.63|343.63|343.43|87
1610124000000|2021-01-08 16:40:00|343.63|343.48|343.73|343.53|343.78|343.63|343.53|343.33|11
1610124300000|2021-01-08 16:45:00|343.78|343.58|343.58|343.38|343.78|343.63|343.53|343.33|29
1610124600000|2021-01-08 16:50:00|343.53|343.33|343.68|343.48|343.68|343.48|343.38|343.18|9
1610124900000|2021-01-08 16:55:00|343.73|343.53|343.68|343.53|343.78|343.58|343.58|343.43|44
1610125200000|2021-01-08 17:00:00|343.73|343.58|343.28|343.13|343.78|343.63|343.28|343.13|37
1610125500000|2021-01-08 17:05:00|343.33|343.08|343.78|343.58|343.78|343.63|343.33|343.08|15
1610125800000|2021-01-08 17:10:00|343.73|343.53|343.88|343.73|343.93|343.78|343.68|343.48|12
1610126100000|2021-01-08 17:15:00|343.83|343.68|344.08|343.93|344.13|343.93|343.83|343.68|16
1610126400000|2021-01-08 17:20:00|344.03|343.88|343.93|343.73|344.03|343.88|343.88|343.68|9
1610126700000|2021-01-08 17:25:00|343.88|343.78|343.93|343.73|343.98|343.78|343.83|343.63|6
1610127000000|2021-01-08 17:30:00|343.88|343.68|343.93|343.73|343.98|343.78|343.83|343.63|4
1610127300000|2021-01-08 17:35:00|343.98|343.78|343.88|343.68|344.03|343.78|343.83|343.63|8
1610127600000|2021-01-08 17:40:00|343.93|343.73|343.73|343.58|343.98|343.78|343.73|343.58|11
1610127900000|2021-01-08 17:45:00|343.68|343.48|343.43|343.23|343.73|343.58|343.33|343.13|25
1610128200000|2021-01-08 17:50:00|343.48|343.28|343.53|343.38|343.58|343.43|343.43|343.28|3
1610128500000|2021-01-08 17:55:00|343.58|343.43|343.48|343.23|343.58|343.43|343.38|343.23|6
1610128800000|2021-01-08 18:00:00|343.43|343.18|343.23|343.08|343.43|343.18|343.18|343.03|5
1610129100000|2021-01-08 18:05:00|343.28|343.13|343.43|343.23|343.43|343.28|343.28|343.13|6
1610129400000|2021-01-08 18:10:00|343.48|343.28|343.33|343.13|343.53|343.33|343.18|343.03|12
1610129700000|2021-01-08 18:15:00|343.28|343.08|342.83|342.63|343.28|343.08|342.83|342.63|6
1610130000000|2021-01-08 18:20:00|342.78|342.68|342.58|342.43|342.83|342.68|342.48|342.33|40
1610130300000|2021-01-08 18:25:00|342.63|342.48|342.78|342.53|342.88|342.68|342.58|342.43|21
1610130600000|2021-01-08 18:30:00|342.73|342.48|342.43|342.23|342.78|342.53|342.38|342.23|32
1610130900000|2021-01-08 18:35:00|342.38|342.18|342.28|342.13|342.53|342.33|342.08|341.93|58
1610131200000|2021-01-08 18:40:00|342.23|342.08|342.18|341.98|342.28|342.08|341.88|341.73|10
1610131500000|2021-01-08 18:45:00|342.13|341.93|342.13|341.98|342.23|342.08|341.93|341.73|26
1610131800000|2021-01-08 18:50:00|342.18|341.93|342.43|342.13|342.43|342.18|342.13|341.93|5
1610132100000|2021-01-08 18:55:00|342.38|342.18|342.33|342.13|342.48|342.18|342.18|342.03|9
1610132400000|2021-01-08 19:00:00|342.28|342.08|342.58|342.33|342.58|342.38|342.28|342.08|2
1610132700000|2021-01-08 19:05:00|342.53|342.38|342.68|342.43|342.68|342.53|342.53|342.33|21
1610133000000|2021-01-08 19:10:00|342.63|342.48|342.38|342.23|342.78|342.63|342.38|342.23|7
1610133300000|2021-01-08 19:15:00|342.43|342.28|342.53|342.38|342.58|342.43|342.38|342.23|7
1610133600000|2021-01-08 19:20:00|342.58|342.33|342.63|342.43|342.63|342.48|342.43|342.28|16
1610133900000|2021-01-08 19:25:00|342.58|342.48|342.78|342.63|342.78|342.63|342.58|342.38|20
1610134200000|2021-01-08 19:30:00|342.83|342.68|342.93|342.68|342.93|342.73|342.78|342.58|14
1610134500000|2021-01-08 19:35:00|342.88|342.73|342.98|342.78|343.03|342.83|342.83|342.68|10
1610134800000|2021-01-08 19:40:00|342.93|342.83|342.83|342.58|342.98|342.83|342.78|342.58|7
1610135100000|2021-01-08 19:45:00|342.78|342.63|343.13|342.93|343.13|342.98|342.78|342.58|6
1610135400000|2021-01-08 19:50:00|343.18|342.98|343.18|342.98|343.38|343.23|343.18|342.93|14
1610135700000|2021-01-08 19:55:00|343.23|343.03|343.38|343.18|343.43|343.23|343.18|343.03|14
1610136000000|2021-01-08 20:00:00|343.43|343.13|343.63|343.38|343.78|343.53|343.43|343.13|27
1610136300000|2021-01-08 20:05:00|343.58|343.43|343.83|343.63|343.83|343.68|343.53|343.33|13
1610136600000|2021-01-08 20:10:00|343.78|343.58|343.63|343.43|343.78|343.58|343.58|343.38|17
1610136900000|2021-01-08 20:15:00|343.68|343.48|343.78|343.58|343.78|343.58|343.58|343.38|17
1610137200000|2021-01-08 20:20:00|343.73|343.63|343.73|343.53|343.83|343.63|343.68|343.53|26
1610137500000|2021-01-08 20:25:00|343.68|343.58|343.98|343.73|343.98|343.83|343.63|343.48|22
1610137800000|2021-01-08 20:30:00|343.88|343.78|343.98|343.83|343.98|343.83|343.88|343.68|13
1610138100000|2021-01-08 20:35:00|343.93|343.78|344.33|344.13|344.33|344.13|343.93|343.78|42
1610138400000|2021-01-08 20:40:00|344.38|344.18|344.43|344.23|344.43|344.28|344.13|343.93|38
1610138700000|2021-01-08 20:45:00|344.53|344.28|344.68|344.33|344.73|344.58|344.38|344.03|32
1610139000000|2021-01-08 20:50:00|344.73|344.38|344.68|344.38|344.73|344.48|344.38|343.98|32
1610139300000|2021-01-08 20:55:00|344.73|344.43|345.03|344.68|345.08|344.73|344.63|344.38|20
1610139600000|2021-01-08 21:00:00|345.08|344.73|345.28|345.03|345.28|345.03|345.03|344.68|9
1610139900000|2021-01-08 21:05:00|345.23|344.83|345.23|344.73|345.28|344.88|344.98|344.73|13
1610140200000|2021-01-08 21:10:00|345.18|344.78|345.58|344.98|345.63|345.23|345.18|344.78|18
1610140500000|2021-01-08 21:15:00|345.48|344.88|345.48|344.88|345.58|344.98|345.48|344.88|0
1610141400000|2021-01-08 21:30:00|345.38|344.78|345.38|344.78|345.48|344.88|345.38|344.78|0
1610141700000|2021-01-08 21:35:00|345.48|344.88|345.48|344.88|345.48|344.88|345.38|344.78|0
1610142300000|2021-01-08 21:45:00|345.58|344.98|345.58|344.98|345.58|344.98|345.48|344.88|0
1610142600000|2021-01-08 21:50:00|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1610142900000|2021-01-08 21:55:00|345.48|344.88|345.48|344.88|345.58|344.98|345.48|344.88|0
1610319600000|2021-01-10 23:00:00|345.08|344.48|345.28|344.68|345.48|344.88|345.08|344.48|0
1610319900000|2021-01-10 23:05:00|345.38|344.78|345.38|344.78|345.58|344.98|345.28|344.68|0
1610320200000|2021-01-10 23:10:00|345.48|344.88|345.28|344.68|345.58|344.98|345.28|344.68|0
1610320500000|2021-01-10 23:15:00|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1610320800000|2021-01-10 23:20:00|345.18|344.58|345.18|344.58|345.28|344.68|345.18|344.58|0
1610321100000|2021-01-10 23:25:00|345.28|344.68|345.08|344.48|345.28|344.68|345.08|344.48|0
1610321400000|2021-01-10 23:30:00|344.98|344.38|345.08|344.48|345.08|344.48|344.98|344.38|0
1610321700000|2021-01-10 23:35:00|344.98|344.38|344.88|344.28|345.08|344.48|344.88|344.28|0
1610322000000|2021-01-10 23:40:00|344.98|344.38|344.68|344.08|344.98|344.38|344.68|344.08|0
1610322300000|2021-01-10 23:45:00|344.78|344.18|344.78|344.18|344.78|344.18|344.68|344.08|0
1610322600000|2021-01-10 23:50:00|344.68|344.08|344.68|344.08|344.78|344.18|344.58|343.98|0
1610322900000|2021-01-10 23:55:00|344.78|344.18|344.78|344.18|344.78|344.18|344.68|344.08|0
1610323200000|2021-01-11 00:00:00|344.88|344.28|344.98|344.38|345.08|344.48|344.78|344.18|0
1610323500000|2021-01-11 00:05:00|344.88|344.28|344.78|344.18|344.98|344.38|344.78|344.18|0
1610323800000|2021-01-11 00:10:00|344.88|344.28|344.68|344.08|344.98|344.38|344.68|344.08|0
1610324100000|2021-01-11 00:15:00|344.58|343.98|344.48|343.88|344.68|344.08|344.38|343.78|0
1610324400000|2021-01-11 00:20:00|344.58|343.98|344.58|343.98|344.58|343.98|344.48|343.88|0
1610324700000|2021-01-11 00:25:00|344.68|344.08|344.68|344.08|344.68|344.08|344.58|343.98|0
1610325000000|2021-01-11 00:30:00|343.83|343.33|342.73|342.58|343.83|343.63|342.68|342.53|615
1610325300000|2021-01-11 00:35:00|342.68|342.53|341.98|341.83|342.68|342.53|341.98|341.83|484
1610325600000|2021-01-11 00:40:00|341.93|341.78|341.53|341.38|342.13|341.98|341.33|341.18|512
1610325900000|2021-01-11 00:45:00|341.63|341.33|341.38|341.23|341.63|341.48|341.18|341.03|610
1610326200000|2021-01-11 00:50:00|341.43|341.18|341.48|341.28|341.68|341.48|341.23|341.08|385
1610326500000|2021-01-11 00:55:00|341.43|341.33|340.68|340.53|341.68|341.48|340.68|340.53|833
1610326800000|2021-01-11 01:00:00|340.63|340.48|341.58|341.43|342.48|342.33|340.63|340.48|1705
1610327100000|2021-01-11 01:05:00|341.63|341.38|340.53|340.38|341.88|341.73|340.43|340.28|919
1610327400000|2021-01-11 01:10:00|340.48|340.33|341.43|341.28|341.63|341.48|340.48|340.33|589
1610327700000|2021-01-11 01:15:00|341.48|341.38|341.63|341.48|341.88|341.73|340.83|340.68|469
1610328000000|2021-01-11 01:20:00|341.58|341.43|342.53|342.38|342.88|342.68|341.58|341.43|413
1610328300000|2021-01-11 01:25:00|342.48|342.33|342.78|342.58|342.88|342.73|342.38|342.23|342
1610328600000|2021-01-11 01:30:00|342.83|342.63|342.13|341.98|342.93|342.73|341.98|341.83|556
1610328900000|2021-01-11 01:35:00|342.08|341.93|341.58|341.43|342.48|342.28|341.53|341.38|490
1610329200000|2021-01-11 01:40:00|341.53|341.38|341.98|341.78|342.38|342.23|341.38|341.18|445
1610329500000|2021-01-11 01:45:00|341.93|341.83|342.08|341.93|342.13|341.98|341.58|341.43|266
1610329800000|2021-01-11 01:50:00|342.03|341.88|342.23|342.08|342.53|342.38|341.98|341.83|254
1610330100000|2021-01-11 01:55:00|342.18|342.03|341.93|341.78|342.23|342.08|341.78|341.63|222
1610330400000|2021-01-11 02:00:00|341.98|341.73|341.62|341.42|342.18|342.03|341.37|341.22|371
1610330700000|2021-01-11 02:05:00|341.57|341.37|341.37|341.22|341.67|341.47|340.97|340.82|380
1610331000000|2021-01-11 02:10:00|341.42|341.27|341.82|341.62|342.07|341.87|341.42|341.27|266
1610331300000|2021-01-11 02:15:00|341.77|341.57|341.52|341.37|341.77|341.57|341.12|340.92|350
1610331600000|2021-01-11 02:20:00|341.47|341.32|341.42|341.22|341.57|341.37|341.22|341.07|166
1610331900000|2021-01-11 02:25:00|341.47|341.27|341.42|341.27|341.67|341.52|341.37|341.17|167
1610332200000|2021-01-11 02:30:00|341.47|341.32|341.67|341.47|341.92|341.72|341.42|341.27|277
1610332500000|2021-01-11 02:35:00|341.62|341.42|340.92|340.77|341.67|341.42|340.87|340.72|316
1610332800000|2021-01-11 02:40:00|340.87|340.72|341.47|341.32|341.52|341.37|340.87|340.72|250
1610333100000|2021-01-11 02:45:00|341.52|341.37|341.77|341.62|341.82|341.67|341.47|341.27|217
1610333400000|2021-01-11 02:50:00|341.72|341.57|341.82|341.62|341.87|341.67|341.62|341.42|272
1610333700000|2021-01-11 02:55:00|341.77|341.57|341.77|341.62|341.82|341.62|341.52|341.37|165
1610334000000|2021-01-11 03:00:00|341.72|341.57|341.77|341.62|342.02|341.82|341.72|341.57|275
1610334300000|2021-01-11 03:05:00|341.72|341.57|341.57|341.37|341.72|341.57|341.42|341.27|237
1610334600000|2021-01-11 03:10:00|341.52|341.42|341.37|341.17|341.52|341.42|341.07|340.92|223
1610334900000|2021-01-11 03:15:00|341.42|341.22|341.27|341.07|341.57|341.42|341.27|341.07|239
1610335200000|2021-01-11 03:20:00|341.22|341.12|341.52|341.32|341.57|341.42|341.22|341.02|198
1610335500000|2021-01-11 03:25:00|341.47|341.37|341.12|340.97|341.52|341.37|341.07|340.87|125
1610335800000|2021-01-11 03:30:00|341.17|341.02|341.37|341.22|341.37|341.22|340.77|340.62|226
1610336100000|2021-01-11 03:35:00|341.32|341.17|341.02|340.87|341.32|341.17|340.97|340.82|173
1610336400000|2021-01-11 03:40:00|341.07|340.92|341.07|340.92|341.22|341.02|340.87|340.67|131
1610336700000|2021-01-11 03:45:00|341.02|340.87|340.97|340.82|341.07|340.92|340.92|340.77|128
1610337000000|2021-01-11 03:50:00|340.92|340.77|340.92|340.77|341.12|340.92|340.77|340.62|97
1610337300000|2021-01-11 03:55:00|340.97|340.82|341.07|340.87|341.07|340.92|340.82|340.67|173
1610337600000|2021-01-11 04:00:00|341.12|340.92|341.27|341.07|341.32|341.17|341.12|340.87|89
1610337900000|2021-01-11 04:05:00|341.22|341.12|341.17|341.02|341.22|341.12|341.07|340.87|99
1610338200000|2021-01-11 04:10:00|341.12|340.97|341.02|340.87|341.17|341.02|341.02|340.87|48
1610338500000|2021-01-11 04:15:00|340.97|340.82|340.77|340.62|341.02|340.87|340.77|340.62|82
1610338800000|2021-01-11 04:20:00|340.82|340.57|340.82|340.62|340.87|340.72|340.72|340.57|63
1610339100000|2021-01-11 04:25:00|340.77|340.67|340.77|340.62|340.87|340.72|340.72|340.57|90
1610339400000|2021-01-11 04:30:00|340.72|340.57|340.87|340.72|340.92|340.77|340.52|340.37|225
1610339700000|2021-01-11 04:35:00|340.92|340.77|340.92|340.72|341.02|340.87|340.77|340.62|208
1610340000000|2021-01-11 04:40:00|340.87|340.67|340.97|340.82|341.07|340.87|340.82|340.67|125
1610340300000|2021-01-11 04:45:00|341.02|340.87|341.12|340.92|341.27|341.12|341.02|340.82|202
1610340600000|2021-01-11 04:50:00|341.17|340.97|340.87|340.72|341.17|341.02|340.82|340.62|65
1610340900000|2021-01-11 04:55:00|340.82|340.67|341.12|340.92|341.12|340.92|340.82|340.67|39
1610341200000|2021-01-11 05:00:00|341.07|340.97|341.17|341.02|341.22|341.07|340.92|340.77|150
1610341500000|2021-01-11 05:05:00|341.22|341.07|341.37|341.22|341.37|341.22|341.17|341.02|91
1610341800000|2021-01-11 05:10:00|341.32|341.17|341.37|341.22|341.42|341.22|341.22|341.07|125
1610342100000|2021-01-11 05:15:00|341.32|341.17|341.47|341.32|341.47|341.32|341.27|341.12|58
1610342400000|2021-01-11 05:20:00|341.52|341.37|341.57|341.37|341.57|341.37|341.42|341.22|73
1610342700000|2021-01-11 05:25:00|341.52|341.42|341.67|341.52|341.67|341.52|341.32|341.17|165
1610343000000|2021-01-11 05:30:00|341.62|341.47|341.77|341.57|341.82|341.67|341.47|341.32|163
1610343300000|2021-01-11 05:35:00|341.72|341.62|341.97|341.82|342.02|341.82|341.72|341.57|201
1610343600000|2021-01-11 05:40:00|342.02|341.87|341.82|341.67|342.02|341.87|341.72|341.57|75
1610343900000|2021-01-11 05:45:00|341.87|341.62|341.72|341.57|341.97|341.82|341.47|341.32|243
1610344200000|2021-01-11 05:50:00|341.67|341.52|341.57|341.42|341.67|341.57|341.42|341.22|148
1610344500000|2021-01-11 05:55:00|341.52|341.37|341.72|341.52|341.72|341.52|341.47|341.27|114
1610344800000|2021-01-11 06:00:00|341.67|341.57|342.07|341.92|342.07|341.92|341.62|341.47|222
1610345100000|2021-01-11 06:05:00|342.12|341.97|341.97|341.82|342.32|342.17|341.92|341.77|298
1610345400000|2021-01-11 06:10:00|342.02|341.87|341.22|341.02|342.02|341.87|341.17|341.02|298
1610345700000|2021-01-11 06:15:00|341.27|341.07|341.77|341.62|341.77|341.62|341.22|341.07|240
1610346000000|2021-01-11 06:20:00|341.72|341.57|341.52|341.37|341.82|341.62|341.52|341.32|211
1610346300000|2021-01-11 06:25:00|341.47|341.32|341.67|341.47|341.77|341.62|341.47|341.32|167
1610346600000|2021-01-11 06:30:00|341.72|341.52|341.87|341.72|341.87|341.72|341.47|341.32|178
1610346900000|2021-01-11 06:35:00|341.82|341.67|341.67|341.52|341.87|341.72|341.67|341.52|114
1610347200000|2021-01-11 06:40:00|341.72|341.57|341.82|341.62|341.82|341.67|341.62|341.47|172
1610347500000|2021-01-11 06:45:00|341.77|341.67|341.72|341.52|341.82|341.67|341.67|341.52|71
1610347800000|2021-01-11 06:50:00|341.67|341.57|341.62|341.47|341.82|341.67|341.62|341.42|134
1610348100000|2021-01-11 06:55:00|341.67|341.52|341.52|341.37|341.72|341.57|341.52|341.32|130
1610348400000|2021-01-11 07:00:00|341.47|341.32|341.52|341.37|341.72|341.57|341.42|341.27|150
1610348700000|2021-01-11 07:05:00|341.57|341.42|341.67|341.52|341.72|341.52|341.52|341.37|137
1610349000000|2021-01-11 07:10:00|341.62|341.47|341.57|341.42|341.72|341.57|341.47|341.32|194
1610349300000|2021-01-11 07:15:00|341.62|341.47|341.57|341.42|341.77|341.62|341.57|341.42|124
1610349600000|2021-01-11 07:20:00|341.62|341.47|341.62|341.47|341.62|341.47|341.42|341.22|148
1610349900000|2021-01-11 07:25:00|341.67|341.42|341.52|341.37|341.72|341.52|341.47|341.32|145
1610350200000|2021-01-11 07:30:00|341.47|341.32|341.22|341.02|341.52|341.37|341.17|341.02|159
1610350500000|2021-01-11 07:35:00|341.17|341.07|340.97|340.77|341.27|341.12|340.82|340.67|251
1610350800000|2021-01-11 07:40:00|341.02|340.82|341.42|341.27|341.42|341.27|340.97|340.77|304
1610351100000|2021-01-11 07:45:00|341.37|341.22|341.57|341.37|341.72|341.57|341.32|341.17|132
1610351400000|2021-01-11 07:50:00|341.52|341.32|341.62|341.42|341.62|341.47|341.42|341.27|96
1610351700000|2021-01-11 07:55:00|341.57|341.47|341.57|341.42|341.67|341.52|341.57|341.42|74
1610352000000|2021-01-11 08:00:00|341.62|341.47|341.42|341.27|341.72|341.57|341.42|341.22|331
1610352300000|2021-01-11 08:05:00|341.47|341.22|341.87|341.72|341.87|341.72|341.47|341.22|350
1610352600000|2021-01-11 08:10:00|341.82|341.67|341.62|341.47|341.87|341.72|341.62|341.42|256
1610352900000|2021-01-11 08:15:00|341.67|341.52|341.87|341.72|341.92|341.77|341.67|341.52|144
1610353200000|2021-01-11 08:20:00|341.92|341.77|341.62|341.47|342.02|341.82|341.62|341.47|161
1610353500000|2021-01-11 08:25:00|341.67|341.52|341.57|341.42|341.72|341.52|341.52|341.37|192
1610353800000|2021-01-11 08:30:00|341.52|341.37|341.37|341.17|341.52|341.37|341.17|341.02|375
1610354100000|2021-01-11 08:35:00|341.42|341.27|341.77|341.57|341.77|341.57|341.42|341.27|149
1610354400000|2021-01-11 08:40:00|341.72|341.52|341.42|341.27|341.72|341.57|341.42|341.27|232
1610354700000|2021-01-11 08:45:00|341.37|341.17|341.17|340.97|341.52|341.32|341.12|340.97|294
1610355000000|2021-01-11 08:50:00|341.12|340.92|341.22|341.02|341.37|341.22|341.02|340.87|452
1610355300000|2021-01-11 08:55:00|341.27|341.07|341.42|341.22|341.42|341.27|341.12|340.97|395
1610355600000|2021-01-11 09:00:00|341.37|341.27|341.12|340.97|341.47|341.27|341.12|340.97|360
1610355900000|2021-01-11 09:05:00|341.17|340.92|341.22|341.07|341.32|341.17|341.02|340.87|310
1610356200000|2021-01-11 09:10:00|341.17|341.02|340.87|340.72|341.17|341.02|340.82|340.67|175
1610356500000|2021-01-11 09:15:00|340.97|340.77|340.57|340.42|340.97|340.82|340.57|340.37|418
1610356800000|2021-01-11 09:20:00|340.87|340.27|340.97|340.37|340.97|340.37|340.87|340.27|1
1610357100000|2021-01-11 09:25:00|340.87|340.27|340.77|340.17|340.87|340.27|340.67|340.07|38
1610357400000|2021-01-11 09:30:00|340.87|340.27|340.87|340.27|340.97|340.37|340.77|340.17|0
1610357700000|2021-01-11 09:35:00|340.77|340.17|340.67|340.07|340.87|340.27|340.67|340.07|0
1610358000000|2021-01-11 09:40:00|340.77|340.17|340.77|340.17|340.87|340.27|340.67|340.07|0
1610358300000|2021-01-11 09:45:00|340.67|340.07|340.77|340.17|340.77|340.17|340.67|340.07|0
1610358600000|2021-01-11 09:50:00|340.67|340.32|340.72|340.57|340.87|340.67|340.67|340.32|49
1610358900000|2021-01-11 09:55:00|340.77|340.62|340.77|340.57|340.82|340.62|340.72|340.57|28
1610359200000|2021-01-11 10:00:00|340.72|340.52|340.62|340.47|340.77|340.57|340.62|340.47|77
1610359500000|2021-01-11 10:05:00|340.67|340.52|340.82|340.67|340.87|340.72|340.62|340.47|30
1610359800000|2021-01-11 10:10:00|340.87|340.72|340.92|340.77|340.97|340.77|340.87|340.72|47
1610360100000|2021-01-11 10:15:00|340.97|340.82|341.12|340.97|341.12|340.97|340.92|340.77|44
1610360400000|2021-01-11 10:20:00||340.92||340.92||340.92||340.92|12
1610360700000|2021-01-11 10:25:00|341.17|340.97|341.17|341.02|341.17|341.02|341.17|340.92|15
1610361000000|2021-01-11 10:30:00|341.12|340.97|341.22|341.02|341.22|341.02|341.12|340.97|27
1610361600000|2021-01-11 10:40:00|341.17|341.07|341.12|340.92|341.17|341.07|341.12|340.92|8
1610361900000|2021-01-11 10:45:00|341.17|340.97|341.22|341.02|341.22|341.02|341.07|340.92|28
1610362200000|2021-01-11 10:50:00||341.07||341.07||341.07||341.07|1
1610362500000|2021-01-11 10:55:00|341.17|341.02|341.22|341.02|341.22|341.02|341.17|341.02|5
1610362800000|2021-01-11 11:00:00|341.17|340.97|341.22|341.02|341.22|341.07|341.17|340.97|5
1610363100000|2021-01-11 11:05:00||340.97||340.97||340.97||340.97|0
1610363400000|2021-01-11 11:10:00|341.17|340.92|341.17|340.87|341.17|340.92|341.17|340.87|0
1610363700000|2021-01-11 11:15:00|341.12|340.92|341.02|340.82|341.12|340.92|340.97|340.82|6
1610364000000|2021-01-11 11:20:00|341.07|340.77|341.17|340.97|341.22|340.97|341.07|340.77|20
1610364300000|2021-01-11 11:25:00||340.92||340.92||340.97||340.92|0
1610364600000|2021-01-11 11:30:00|341.22|340.97|341.17|341.02|341.22|341.02|341.17|340.97|2
1610364900000|2021-01-11 11:35:00|341.22|340.97|341.22|341.07|341.22|341.07|341.22|340.97|3
1610365200000|2021-01-11 11:40:00|341.27|341.02|341.32|341.12|341.32|341.17|341.27|341.02|35
1610365500000|2021-01-11 11:45:00||341.07||341.07||341.17||341.07|0
1610365800000|2021-01-11 11:50:00|341.27|341.12|341.27|341.02|341.27|341.12|341.27|341.02|0
1610366100000|2021-01-11 11:55:00||340.97||341.02||341.02||340.97|0
1610366400000|2021-01-11 12:00:00||341.07||340.97||341.12||340.97|3
1610366700000|2021-01-11 12:05:00|341.22||341.22||341.22||341.22||0
1610367000000|2021-01-11 12:10:00|341.17|340.92|341.17|340.92|341.17|340.92|341.17|340.87|41
1610367300000|2021-01-11 12:15:00|341.12|340.87|341.07|340.92|341.17|340.97|341.07|340.87|15
1610367600000|2021-01-11 12:20:00|341.02|340.87|340.92|340.72|341.02|340.87|340.92|340.72|10
1610367900000|2021-01-11 12:25:00|340.97|340.67|341.22|341.02|341.22|341.02|340.97|340.67|19
1610368200000|2021-01-11 12:30:00|341.17|341.07|341.17|340.92|341.17|341.07|341.17|340.92|4
1610368500000|2021-01-11 12:35:00|341.22|340.87|341.27|341.07|341.27|341.12|341.22|340.87|56
1610368800000|2021-01-11 12:40:00||341.02||341.02||341.02||341.02|7
1610369100000|2021-01-11 12:45:00|||||||||8
1610369400000|2021-01-11 12:50:00||340.97||340.97||340.97||340.97|2
1610369700000|2021-01-11 12:55:00|||||||||5
1610370000000|2021-01-11 13:00:00|341.22|340.92|341.02|340.82|341.22|340.92|341.02|340.82|24
1610370300000|2021-01-11 13:05:00|340.97|340.77|340.92|340.72|341.02|340.77|340.92|340.72|28
1610370600000|2021-01-11 13:10:00|340.97|340.77|340.97|340.82|340.97|340.82|340.92|340.72|11
1610370900000|2021-01-11 13:15:00|340.92|340.77|340.82|340.57|340.97|340.77|340.82|340.57|7
1610371200000|2021-01-11 13:20:00|340.77|340.52|340.77|340.57|340.77|340.57|340.67|340.52|8
1610371500000|2021-01-11 13:25:00|340.72|340.52|340.57|340.37|340.72|340.52|340.57|340.37|17
1610371800000|2021-01-11 13:30:00|340.52|340.32|340.32|340.12|340.52|340.32|340.27|340.12|49
1610372100000|2021-01-11 13:35:00|340.27|340.07|340.22|340.07|340.27|340.07|340.12|339.92|45
1610372400000|2021-01-11 13:40:00|340.17|339.97|340.37|340.12|340.37|340.12|340.17|339.97|35
1610372700000|2021-01-11 13:45:00|340.42|340.17|340.37|340.17|340.42|340.22|340.37|340.17|15
1610373000000|2021-01-11 13:50:00|340.32|340.12|340.27|340.02|340.32|340.12|340.27|340.02|16
1610373300000|2021-01-11 13:55:00|340.22|339.97|340.07|339.92|340.22|339.97|340.07|339.92|20
1610373600000|2021-01-11 14:00:00|340.02|339.77|340.07|339.92|340.12|339.92|339.92|339.77|30
1610373900000|2021-01-11 14:05:00|340.12|339.97|340.22|340.02|340.22|340.02|340.12|339.97|13
1610374200000|2021-01-11 14:10:00|340.17|339.97|340.17|339.82|340.17|339.97|340.17|339.82|22
1610374500000|2021-01-11 14:15:00|340.12|339.77|339.67|339.47|340.12|339.77|339.67|339.47|12
1610374800000|2021-01-11 14:20:00|339.57|339.37|339.67|339.52|339.67|339.52|339.57|339.37|76
1610375100000|2021-01-11 14:25:00|339.72|339.57|339.82|339.67|339.97|339.77|339.67|339.57|49
1610375400000|2021-01-11 14:30:00|339.87|339.62|340.32|340.07|340.47|340.27|339.87|339.62|168
1610375700000|2021-01-11 14:35:00|340.27|340.02|340.27|340.12|340.32|340.17|339.97|339.72|75
1610376000000|2021-01-11 14:40:00|340.32|340.07|340.27|340.02|340.37|340.22|340.17|339.92|71
1610376300000|2021-01-11 14:45:00|340.22|339.97|340.27|339.92|340.27|340.02|340.22|339.92|23
1610376600000|2021-01-11 14:50:00|340.02|339.77|340.27|340.02|340.27|340.02|339.97|339.72|94
1610376900000|2021-01-11 14:55:00|340.32|340.07|340.47|340.22|340.52|340.37|340.27|340.07|43
1610377200000|2021-01-11 15:00:00|340.52|340.27|340.67|340.47|340.72|340.52|340.47|340.22|70
1610377500000|2021-01-11 15:05:00|340.72|340.52|340.82|340.67|340.82|340.67|340.67|340.47|34
1610377800000|2021-01-11 15:10:00|340.77|340.62|340.72|340.47|340.77|340.62|340.72|340.47|26
1610378100000|2021-01-11 15:15:00|||||||||19
1610378400000|2021-01-11 15:20:00|340.67|340.42|340.67|340.42|340.72|340.42|340.62|340.42|18
1610378700000|2021-01-11 15:25:00|340.72|340.47|340.72|340.57|340.72|340.57|340.57|340.47|17
1610379000000|2021-01-11 15:30:00|340.77|340.62|340.77|340.57|340.82|340.62|340.72|340.57|51
1610379300000|2021-01-11 15:35:00|340.87|340.62|340.67|340.42|340.92|340.67|340.67|340.42|56
1610379600000|2021-01-11 15:40:00|340.62|340.37|340.57|340.37|340.67|340.47|340.52|340.37|49
1610379900000|2021-01-11 15:45:00|340.52|340.32|340.32|340.12|340.57|340.42|340.32|340.12|27
1610380200000|2021-01-11 15:50:00|340.42|340.07|340.32|340.07|340.42|340.07|340.32|340.07|16
1610380500000|2021-01-11 15:55:00|340.27|340.02|340.32|340.07|340.37|340.17|340.27|340.02|46
1610380800000|2021-01-11 16:00:00|340.37|340.17|340.17|339.92|340.42|340.17|340.17|339.92|78
1610381100000|2021-01-11 16:05:00|340.22|339.97|340.17|340.02|340.37|340.17|340.17|339.97|88
1610381400000|2021-01-11 16:10:00|340.22|339.97|340.02|339.77|340.22|340.02|339.77|339.62|57
1610381700000|2021-01-11 16:15:00|340.07|339.87|340.17|339.87|340.17|339.87|340.07|339.87|4
1610382000000|2021-01-11 16:20:00|340.27|339.92|340.47|340.22|340.47|340.22|340.27|339.92|14
1610382300000|2021-01-11 16:25:00|340.42||340.52||340.52||340.42||10
1610382600000|2021-01-11 16:30:00|340.47||340.47||340.47||340.47||10
1610382900000|2021-01-11 16:35:00||340.27||340.27||340.27||340.27|12
1610383200000|2021-01-11 16:40:00||340.22||340.27||340.27||340.22|6
1610383500000|2021-01-11 16:45:00|340.52|340.32|340.42|340.22|340.57|340.32|340.42|340.22|18
1610383800000|2021-01-11 16:50:00|340.37|340.17|340.37|340.12|340.37|340.22|340.37|340.12|8
1610384100000|2021-01-11 16:55:00|340.42|340.17|340.47|340.22|340.47|340.27|340.42|340.17|11
1610384400000|2021-01-11 17:00:00|340.57|340.27|340.57|340.37|340.57|340.37|340.57|340.27|4
1610384700000|2021-01-11 17:05:00|340.52|340.27|340.47|340.22|340.52|340.27|340.47|340.22|5
1610385000000|2021-01-11 17:10:00|340.42|340.27|340.42|340.17|340.42|340.27|340.42|340.17|5
1610385300000|2021-01-11 17:15:00|340.47|340.22|340.32|340.12|340.52|340.27|340.32|340.12|4
1610385600000|2021-01-11 17:20:00|340.42|340.17|340.47|340.22|340.52|340.22|340.42|340.17|3
1610385900000|2021-01-11 17:25:00|||||||||1
1610386200000|2021-01-11 17:30:00|340.52|340.27|340.62|340.32|340.67|340.42|340.52|340.27|21
1610386500000|2021-01-11 17:35:00||340.37||340.37||340.37||340.37|0
1610386800000|2021-01-11 17:40:00|||||||||3
1610387100000|2021-01-11 17:45:00|340.67|340.42|340.67|340.42|340.67|340.42|340.67|340.42|2
1610387400000|2021-01-11 17:50:00|340.72|340.47|340.77|340.47|340.77|340.47|340.72|340.47|4
1610387700000|2021-01-11 17:55:00|340.72||340.72||340.72||340.72||0
1610388000000|2021-01-11 18:00:00|340.67|340.27|340.57|340.27|340.67|340.27|340.57|340.22|1
1610388300000|2021-01-11 18:05:00|340.67|340.32|340.67|340.32|340.67|340.32|340.67|340.32|2
1610388600000|2021-01-11 18:10:00||340.37||340.37||340.37||340.37|1
1610388900000|2021-01-11 18:15:00|340.77|340.52|340.77|340.52|340.77|340.52|340.77|340.52|12
1610389200000|2021-01-11 18:20:00|340.87|340.37|340.82|340.62|340.87|340.67|340.77|340.37|32
1610389500000|2021-01-11 18:25:00|340.67|340.57|340.72|340.52|340.72|340.57|340.62|340.37|11
1610389800000|2021-01-11 18:30:00|340.67|340.57|340.77|340.57|340.82|340.57|340.67|340.42|2
1610390100000|2021-01-11 18:35:00|340.72|340.52|340.72|340.47|340.72|340.52|340.62|340.47|4
1610390400000|2021-01-11 18:40:00|340.67|340.42|340.62|340.37|340.67|340.42|340.62|340.37|0
1610390700000|2021-01-11 18:45:00|340.67|340.32|340.62|340.37|340.67|340.37|340.57|340.32|16
1610391000000|2021-01-11 18:50:00|340.67|340.47|340.77|340.52|340.77|340.52|340.67|340.47|1
1610391300000|2021-01-11 18:55:00|340.82|340.57|340.82|340.57|340.82|340.57|340.82|340.52|0
1610391600000|2021-01-11 19:00:00|340.77|340.52|340.77|340.52|340.77|340.57|340.67|340.47|0
1610391900000|2021-01-11 19:05:00|340.72|340.47|340.77|340.52|340.77|340.52|340.72|340.47|0
1610392200000|2021-01-11 19:10:00||340.57||340.52||340.62||340.52|0
1610392500000|2021-01-11 19:15:00|340.72|340.47|340.67|340.42|340.72|340.57|340.62|340.42|14
1610392800000|2021-01-11 19:20:00|340.62|340.37|340.62|340.37|340.62|340.37|340.47|340.32|7
1610393400000|2021-01-11 19:30:00|340.67|340.42|340.67|340.37|340.67|340.42|340.67|340.37|0
1610393700000|2021-01-11 19:35:00||340.42||340.37||340.42||340.37|4
1610394000000|2021-01-11 19:40:00||340.42||340.42||340.42||340.42|0
1610394600000|2021-01-11 19:50:00|340.72|340.37|340.72|340.47|340.72|340.47|340.72|340.37|1
1610395200000|2021-01-11 20:00:00|340.77|340.42|340.77|340.52|340.77|340.52|340.77|340.42|1
1610395500000|2021-01-11 20:05:00|340.62|340.47|340.57|340.32|340.62|340.47|340.52|340.32|21
1610395800000|2021-01-11 20:10:00|340.52|340.27|340.52|340.27|340.52|340.27|340.52|340.27|3
1610396100000|2021-01-11 20:15:00|340.42|340.17|340.42|340.27|340.42|340.27|340.42|340.17|14
1610396400000|2021-01-11 20:20:00|340.37|340.22|340.32|340.07|340.37|340.22|340.32|340.07|10
1610396700000|2021-01-11 20:25:00|340.27|340.12|340.27|340.02|340.32|340.12|340.27|340.02|5
1610397000000|2021-01-11 20:30:00|340.32|340.07|340.37|340.12|340.37|340.22|340.32|340.02|8
1610397300000|2021-01-11 20:35:00|340.42|340.22|340.27|340.07|340.42|340.27|340.27|340.07|8
1610397600000|2021-01-11 20:40:00|340.32|340.12|340.32|340.07|340.37|340.17|340.27|340.07|7
1610397900000|2021-01-11 20:45:00|340.37|340.17|340.52|340.32|340.52|340.32|340.32|340.17|15
1610398200000|2021-01-11 20:50:00|340.57|340.37|340.52|340.27|340.57|340.42|340.47|340.27|6
1610398500000|2021-01-11 20:55:00|340.57||340.47||340.57||340.47||19
1610398800000|2021-01-11 21:00:00|340.42|340.17|340.52|340.32|340.52|340.32|340.42|340.17|28
1610399100000|2021-01-11 21:05:00|340.47|340.27|340.47|340.27|340.47|340.32|340.47|340.27|0
1610399400000|2021-01-11 21:10:00|340.67|340.07|340.67|340.07|340.67|340.07|340.67|340.07|2
1610399700000|2021-01-11 21:15:00|340.57|339.97|340.67|340.07|340.67|340.07|340.57|339.97|0
1610400000000|2021-01-11 21:20:00|340.57|339.97|340.57|339.97|340.57|339.97|340.57|339.97|0
1610400300000|2021-01-11 21:25:00|340.67|340.07|340.67|340.07|340.67|340.07|340.57|339.97|0
1610400600000|2021-01-11 21:30:00|340.57|339.97|340.57|339.97|340.67|340.07|340.57|339.97|0
1610400900000|2021-01-11 21:35:00|340.47|339.87|340.57|339.97|340.57|339.97|340.47|339.87|0
1610401500000|2021-01-11 21:45:00|340.47|339.87|340.57|339.97|340.57|339.97|340.47|339.87|0
1610401800000|2021-01-11 21:50:00|340.47|339.87|340.37|339.77|340.57|339.97|340.37|339.77|0
1610402100000|2021-01-11 21:55:00|340.47|339.87|340.47|339.87|340.47|339.87|340.37|339.77|0
1610405400000|2021-01-11 22:50:00|340.57|339.97|340.57|339.97|340.57|339.97|340.57|339.97|0
1610405700000|2021-01-11 22:55:00|340.47|339.87|340.57|339.97|340.57|339.97|340.47|339.87|0
1610406000000|2021-01-11 23:00:00|340.67|340.07|340.47|339.87|340.67|340.07|340.37|339.77|0
1610406300000|2021-01-11 23:05:00|340.37|339.77|340.47|339.87|340.47|339.87|340.37|339.77|0
1610406600000|2021-01-11 23:10:00|340.57|339.97|340.57|339.97|340.57|339.97|340.57|339.97|0
1610406900000|2021-01-11 23:15:00|340.47|339.87|340.57|339.97|340.57|339.97|340.47|339.87|0
1610407200000|2021-01-11 23:20:00|340.67|340.07|340.67|340.07|340.77|340.17|340.57|339.97|0
1610407800000|2021-01-11 23:30:00|340.77|340.17|340.77|340.17|340.87|340.27|340.67|340.07|0
1610408100000|2021-01-11 23:35:00|340.87|340.27|340.77|340.17|340.87|340.27|340.77|340.17|0
1610408400000|2021-01-11 23:40:00|340.87|340.27|340.87|340.27|340.87|340.27|340.77|340.17|0
1610408700000|2021-01-11 23:45:00|340.77|340.17|340.67|340.07|340.87|340.27|340.57|339.97|0
1610409000000|2021-01-11 23:50:00|340.57|339.97|340.77|340.17|340.77|340.17|340.57|339.97|0
1610409300000|2021-01-11 23:55:00|340.67|340.07|340.87|340.27|340.87|340.27|340.67|340.07|0
1610409600000|2021-01-12 00:00:00|340.77|340.17|340.87|340.27|340.87|340.27|340.67|340.07|0
1610409900000|2021-01-12 00:05:00|340.77|340.17|340.97|340.37|340.97|340.37|340.77|340.17|0
1610410200000|2021-01-12 00:10:00|340.87|340.27|340.97|340.37|340.97|340.37|340.87|340.27|0
1610410500000|2021-01-12 00:15:00|340.87|340.27|340.97|340.37|340.97|340.37|340.87|340.27|0
1610410800000|2021-01-12 00:20:00|340.87|340.27|340.77|340.17|340.87|340.27|340.67|340.07|0
1610411100000|2021-01-12 00:25:00|340.67|340.07|340.87|340.27|340.87|340.27|340.67|340.07|0
1610411400000|2021-01-12 00:30:00|340.72|340.42|340.47|340.27|340.72|340.42|339.82|339.57|221
1610411700000|2021-01-12 00:35:00|340.37|340.22|340.07|339.82|340.37|340.22|339.87|339.72|145
1610412000000|2021-01-12 00:40:00|340.02|339.77|341.07|340.87|341.07|340.87|339.92|339.77|231
1610412300000|2021-01-12 00:45:00|341.02|340.82|340.17|339.97|341.07|340.82|340.12|339.97|168
1610412600000|2021-01-12 00:50:00|340.22|340.02|340.52|340.32|340.87|340.67|340.22|340.02|169
1610412900000|2021-01-12 00:55:00|340.47|340.37|340.32|340.17|340.72|340.52|339.97|339.77|311
1610413200000|2021-01-12 01:00:00|340.37|340.07|340.87|340.67|341.17|341.02|340.17|340.02|938
1610413500000|2021-01-12 01:05:00|340.82|340.62|340.97|340.77|341.07|340.92|340.22|340.07|518
1610413800000|2021-01-12 01:10:00|341.02|340.82|340.12|339.97|341.02|340.87|340.07|339.92|420
1610414100000|2021-01-12 01:15:00|340.17|340.02|340.32|340.17|340.47|340.27|339.87|339.72|386
1610414400000|2021-01-12 01:20:00|340.27|340.12|339.32|339.12|340.27|340.17|339.27|339.12|322
1610414700000|2021-01-12 01:25:00|339.27|339.07|338.67|338.52|339.27|339.07|338.67|338.52|412
1610415000000|2021-01-12 01:30:00|338.62|338.47|339.27|339.12|339.57|339.42|338.57|338.37|408
1610415300000|2021-01-12 01:35:00|339.32|339.17|338.87|338.67|339.32|339.17|338.67|338.52|244
1610415600000|2021-01-12 01:40:00|338.82|338.72|339.12|338.92|339.12|338.97|338.72|338.52|169
1610415900000|2021-01-12 01:45:00|339.07|338.87|339.02|338.87|339.32|339.17|338.87|338.67|149
1610416200000|2021-01-12 01:50:00|339.07|338.92|339.43|339.23|339.52|339.33|339.02|338.87|210
1610416500000|2021-01-12 01:55:00|339.38|339.18|339.48|339.33|339.53|339.38|339.28|339.13|184
1610416800000|2021-01-12 02:00:00|339.53|339.38|339.28|339.13|339.88|339.68|339.28|339.13|424
1610417100000|2021-01-12 02:05:00|339.33|339.18|339.63|339.48|339.68|339.53|339.23|339.08|276
1610417400000|2021-01-12 02:10:00|339.68|339.43|339.73|339.58|339.93|339.78|339.63|339.43|357
1610417700000|2021-01-12 02:15:00|339.68|339.53|339.48|339.28|339.73|339.53|339.38|339.23|202
1610418000000|2021-01-12 02:20:00|339.43|339.33|339.08|338.93|339.43|339.33|339.03|338.88|338
1610418300000|2021-01-12 02:25:00|339.03|338.88|339.38|339.23|339.53|339.38|338.98|338.78|318
1610418600000|2021-01-12 02:30:00|339.43|339.18|339.73|339.53|339.73|339.58|339.08|338.93|339
1610418900000|2021-01-12 02:35:00|339.78|339.58|339.63|339.48|339.88|339.73|339.53|339.38|244
1610419200000|2021-01-12 02:40:00|339.58|339.43|339.58|339.43|339.68|339.48|339.48|339.33|167
1610419500000|2021-01-12 02:45:00|339.63|339.48|339.58|339.38|339.83|339.68|339.48|339.33|162
1610419800000|2021-01-12 02:50:00|339.53|339.33|339.03|338.88|339.58|339.38|339.03|338.83|192
1610420100000|2021-01-12 02:55:00|339.08|338.93|339.63|339.43|339.63|339.43|339.03|338.93|186
1610420400000|2021-01-12 03:00:00|339.58|339.48|339.58|339.43|339.68|339.53|339.53|339.33|208
1610420700000|2021-01-12 03:05:00|339.53|339.38|339.58|339.43|339.73|339.58|339.53|339.38|141
1610421000000|2021-01-12 03:10:00|339.63|339.38|339.58|339.43|339.63|339.43|339.53|339.33|182
1610421300000|2021-01-12 03:15:00|339.63|339.48|339.38|339.23|339.68|339.48|339.38|339.23|82
1610421600000|2021-01-12 03:20:00|339.28|339.18|338.98|338.83|339.28|339.18|338.93|338.78|188
1610421900000|2021-01-12 03:25:00|338.93|338.78|339.18|338.98|339.33|339.13|338.88|338.73|168
1610422200000|2021-01-12 03:30:00|339.13|339.03|339.18|339.03|339.23|339.08|339.03|338.88|94
1610422500000|2021-01-12 03:35:00|339.13|338.98|338.78|338.58|339.13|338.98|338.73|338.58|175
1610422800000|2021-01-12 03:40:00|338.73|338.63|338.73|338.53|338.78|338.63|338.63|338.48|176
1610423100000|2021-01-12 03:45:00|338.68|338.58|339.08|338.93|339.18|338.98|338.68|338.53|182
1610423400000|2021-01-12 03:50:00|339.13|338.98|339.38|339.18|339.53|339.33|339.13|338.98|97
1610423700000|2021-01-12 03:55:00|339.33|339.13|339.23|339.08|339.53|339.33|339.23|339.08|110
1610424000000|2021-01-12 04:00:00|339.28|339.13|339.28|339.08|339.63|339.43|339.23|339.08|151
1610424300000|2021-01-12 04:05:00|339.33|339.13|339.43|339.28|339.48|339.28|339.28|339.08|189
1610424600000|2021-01-12 04:10:00|339.48|339.23|339.58|339.43|339.63|339.48|339.43|339.23|150
1610424900000|2021-01-12 04:15:00|339.53|339.38|339.78|339.63|339.88|339.73|339.48|339.33|213
1610425200000|2021-01-12 04:20:00|339.73|339.58|339.43|339.28|339.78|339.63|339.33|339.18|243
1610425500000|2021-01-12 04:25:00|339.48|339.33|339.18|339.03|339.48|339.33|339.13|338.98|190
1610425800000|2021-01-12 04:30:00|339.13|338.98|338.98|338.78|339.33|339.18|338.88|338.73|166
1610426100000|2021-01-12 04:35:00|338.93|338.83|338.98|338.78|339.28|339.13|338.93|338.78|232
1610426400000|2021-01-12 04:40:00|339.03|338.83|339.13|338.93|339.23|339.03|338.93|338.78|224
1610426700000|2021-01-12 04:45:00|339.08|338.88|339.43|339.23|339.48|339.28|339.08|338.88|232
1610427000000|2021-01-12 04:50:00|339.38|339.18|339.08|338.93|339.38|339.18|339.08|338.93|88
1610427300000|2021-01-12 04:55:00|339.13|338.98|339.18|339.03|339.38|339.23|339.13|338.98|164
1610427600000|2021-01-12 05:00:00|339.13|338.98|339.18|338.98|339.63|339.48|338.93|338.78|485
1610427900000|2021-01-12 05:05:00|339.13|339.03|339.08|338.88|339.13|339.03|338.78|338.63|313
1610428200000|2021-01-12 05:10:00|339.03|338.93|339.48|339.33|339.48|339.33|339.03|338.93|279
1610428500000|2021-01-12 05:15:00|339.53|339.38|339.38|339.23|339.53|339.38|339.38|339.18|132
1610428800000|2021-01-12 05:20:00|339.43|339.28|338.98|338.78|339.48|339.28|338.88|338.73|242
1610429100000|2021-01-12 05:25:00|338.93|338.83|339.18|339.03|339.23|339.03|338.93|338.73|151
1610429400000|2021-01-12 05:30:00|339.23|339.08|339.08|338.93|339.23|339.08|338.98|338.78|185
1610429700000|2021-01-12 05:35:00|339.13|338.98|339.38|339.18|339.48|339.28|339.03|338.83|166
1610430000000|2021-01-12 05:40:00|339.43|339.23|339.48|339.28|339.58|339.43|339.38|339.23|156
1610430300000|2021-01-12 05:45:00|339.53|339.33|339.73|339.53|339.78|339.63|339.48|339.33|242
1610430600000|2021-01-12 05:50:00|339.68|339.58|339.83|339.68|339.88|339.73|339.63|339.43|72
1610430900000|2021-01-12 05:55:00|339.78|339.63|339.88|339.73|339.88|339.73|339.68|339.53|117
1610431200000|2021-01-12 06:00:00|339.83|339.68|339.78|339.63|339.83|339.68|339.68|339.53|163
1610431500000|2021-01-12 06:05:00|339.83|339.58|340.08|339.88|340.18|340.03|339.73|339.53|218
1610431800000|2021-01-12 06:10:00|340.03|339.93|339.93|339.73|340.18|340.03|339.78|339.63|143
1610432100000|2021-01-12 06:15:00|339.88|339.78|340.28|340.13|340.28|340.13|339.83|339.68|206
1610432400000|2021-01-12 06:20:00|340.33|340.18|340.13|339.98|340.33|340.18|340.03|339.83|170
1610432700000|2021-01-12 06:25:00|340.18|340.03|340.23|340.03|340.33|340.18|340.13|339.98|105
1610433000000|2021-01-12 06:30:00|340.18|340.08|340.23|340.08|340.33|340.13|340.18|340.03|137
1610433300000|2021-01-12 06:35:00|340.18|340.03|340.33|340.18|340.33|340.18|340.18|340.03|57
1610433600000|2021-01-12 06:40:00|340.28|340.13|340.03|339.88|340.28|340.13|339.93|339.78|64
1610433900000|2021-01-12 06:45:00|340.08|339.93|340.18|340.03|340.18|340.03|340.08|339.88|48
1610434200000|2021-01-12 06:50:00|340.13|339.98|339.98|339.83|340.18|340.03|339.98|339.83|114
1610434500000|2021-01-12 06:55:00|339.93|339.78|340.03|339.83|340.03|339.88|339.88|339.73|68
1610434800000|2021-01-12 07:00:00|339.98|339.88|339.78|339.63|340.03|339.88|339.63|339.48|176
1610435100000|2021-01-12 07:05:00|339.73|339.58|340.08|339.88|340.08|339.93|339.73|339.58|125
1610435400000|2021-01-12 07:10:00|340.03|339.93|340.03|339.88|340.18|340.03|339.88|339.73|132
1610435700000|2021-01-12 07:15:00|339.98|339.83|340.18|339.98|340.23|340.03|339.98|339.83|179
1610436000000|2021-01-12 07:20:00|340.13|340.03|340.08|339.88|340.18|340.03|340.03|339.88|136
1610436300000|2021-01-12 07:25:00|340.18|339.93|340.28|340.13|340.33|340.18|340.13|339.93|176
1610436600000|2021-01-12 07:30:00|340.23|340.03|340.18|339.98|340.28|340.13|340.08|339.93|125
1610436900000|2021-01-12 07:35:00|340.13|339.93|340.08|339.93|340.23|340.08|340.08|339.93|82
1610437200000|2021-01-12 07:40:00|340.03|339.88|340.13|339.98|340.23|340.08|340.03|339.88|105
1610437500000|2021-01-12 07:45:00|340.08|339.93|339.83|339.68|340.13|339.93|339.73|339.58|195
1610437800000|2021-01-12 07:50:00|339.88|339.73|340.03|339.88|340.03|339.88|339.88|339.73|100
1610438100000|2021-01-12 07:55:00|340.08|339.93|340.13|339.98|340.23|340.08|340.08|339.88|100
1610438400000|2021-01-12 08:00:00|340.08|339.93|340.28|340.13|340.28|340.13|339.93|339.78|183
1610438700000|2021-01-12 08:05:00|340.23|340.08|339.88|339.73|340.28|340.13|339.88|339.73|100
1610439000000|2021-01-12 08:10:00|339.83|339.68|339.78|339.63|339.98|339.78|339.78|339.63|120
1610439300000|2021-01-12 08:15:00|339.73|339.58|339.53|339.38|339.83|339.68|339.53|339.38|205
1610439600000|2021-01-12 08:20:00|339.58|339.43|339.78|339.58|339.78|339.58|339.53|339.38|100
1610439900000|2021-01-12 08:25:00|339.73|339.63|339.53|339.38|339.78|339.63|339.43|339.28|115
1610440200000|2021-01-12 08:30:00|339.58|339.43|339.73|339.58|339.78|339.63|339.53|339.38|90
1610440500000|2021-01-12 08:35:00|339.78|339.63|339.58|339.43|339.83|339.68|339.53|339.38|130
1610440800000|2021-01-12 08:40:00|339.53|339.38|339.68|339.53|339.78|339.58|339.48|339.33|182
1610441100000|2021-01-12 08:45:00|339.63|339.48|339.68|339.48|339.68|339.53|339.48|339.33|153
1610441400000|2021-01-12 08:50:00|339.73|339.53|339.83|339.68|339.88|339.68|339.68|339.53|288
1610441700000|2021-01-12 08:55:00|339.88|339.63|339.78|339.58|339.93|339.73|339.73|339.58|182
1610442000000|2021-01-12 09:00:00|339.73|339.53|339.48|339.33|339.83|339.68|339.48|339.33|584
1610442300000|2021-01-12 09:05:00|339.53|339.38|339.53|339.33|339.68|339.48|339.43|339.28|275
1610442600000|2021-01-12 09:10:00|339.63|339.38|339.53|339.38|339.83|339.58|339.48|339.28|199
1610442900000|2021-01-12 09:15:00|339.48|339.33|339.58|339.38|339.68|339.53|339.38|339.18|223
1610443200000|2021-01-12 09:20:00|339.68|339.08|339.68|339.08|339.68|339.08|339.58|338.98|0
1610443500000|2021-01-12 09:25:00|339.58|338.98|339.48|338.88|339.58|338.98|339.48|338.88|9
1610443800000|2021-01-12 09:30:00|339.58|338.98|339.58|338.98|339.68|339.08|339.48|338.88|0
1610444100000|2021-01-12 09:35:00|339.48|338.88|339.68|339.08|339.68|339.08|339.48|338.88|0
1610444400000|2021-01-12 09:40:00|339.58|338.98|339.68|339.08|339.78|339.18|339.58|338.98|0
1610444700000|2021-01-12 09:45:00|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1610445000000|2021-01-12 09:50:00|339.93|339.73|340.03|339.83|340.03|339.83|339.73|339.53|125
1610445300000|2021-01-12 09:55:00|339.98|339.78|339.88|339.73|339.98|339.83|339.83|339.63|46
1610445600000|2021-01-12 10:00:00|339.93|339.68|339.88|339.73|339.93|339.78|339.83|339.68|12
1610445900000|2021-01-12 10:05:00|339.93|339.68|339.78|339.63|339.93|339.73|339.78|339.58|24
1610446200000|2021-01-12 10:10:00|339.83|339.68|339.83|339.68|339.88|339.73|339.78|339.68|11
1610446500000|2021-01-12 10:15:00|339.78|339.63|339.83|339.68|339.83|339.68|339.73|339.58|2
1610446800000|2021-01-12 10:20:00|339.88|339.63|339.88|339.68|339.88|339.73|339.83|339.63|4
1610447100000|2021-01-12 10:25:00|339.83|339.63|339.83|339.68|339.88|339.73|339.83|339.63|4
1610447400000|2021-01-12 10:30:00|339.88|339.73|339.78|339.63|339.88|339.73|339.78|339.63|0
1610447700000|2021-01-12 10:35:00|339.83|339.58|339.73|339.53|339.83|339.58|339.68|339.48|3
1610448000000|2021-01-12 10:40:00|339.68|339.58|339.68|339.48|339.73|339.58|339.63|339.48|1
1610448300000|2021-01-12 10:45:00|339.63|339.53|339.73|339.58|339.88|339.68|339.63|339.48|19
1610448600000|2021-01-12 10:50:00|339.68|339.53|339.78|339.63|339.78|339.63|339.68|339.53|2
1610448900000|2021-01-12 10:55:00|339.73|339.58|339.68|339.53|339.78|339.63|339.63|339.43|5
1610449200000|2021-01-12 11:00:00|339.73|339.48|339.68|339.48|339.78|339.58|339.63|339.48|2
1610449500000|2021-01-12 11:05:00|339.63|339.43|339.58|339.38|339.68|339.48|339.58|339.38|5
1610449800000|2021-01-12 11:10:00|339.53|339.43|339.53|339.33|339.58|339.43|339.48|339.33|4
1610450100000|2021-01-12 11:15:00|339.58|339.38|339.68|339.48|339.68|339.53|339.53|339.33|4
1610450400000|2021-01-12 11:20:00|339.73|339.53|339.68|339.48|339.73|339.53|339.68|339.48|1
1610450700000|2021-01-12 11:25:00|339.73|339.53|339.78|339.58|339.83|339.63|339.73|339.53|4
1610451000000|2021-01-12 11:30:00|339.83|339.63|339.83|339.63|339.88|339.68|339.78|339.63|15
1610451300000|2021-01-12 11:35:00|339.88|339.68|339.83|339.63|339.88|339.73|339.78|339.58|5
1610451600000|2021-01-12 11:40:00|339.78|339.68|339.78|339.63|339.83|339.68|339.78|339.63|0
1610451900000|2021-01-12 11:45:00|339.73|339.58|339.73|339.53|339.73|339.63|339.68|339.48|28
1610452200000|2021-01-12 11:50:00|339.68|339.58|339.73|339.58|339.78|339.63|339.68|339.53|17
1610452500000|2021-01-12 11:55:00|339.78|339.63|339.73|339.58|339.78|339.63|339.73|339.58|23
1610452800000|2021-01-12 12:00:00|339.78|339.53|339.83|339.68|339.88|339.73|339.78|339.53|33
1610453100000|2021-01-12 12:05:00|339.78|339.63|339.83|339.63|339.93|339.73|339.78|339.63|3
1610453400000|2021-01-12 12:10:00|339.78|339.68|339.73|339.53|339.83|339.68|339.73|339.53|22
1610453700000|2021-01-12 12:15:00|339.68|339.58|339.73|339.58|339.78|339.58|339.63|339.43|43
1610454000000|2021-01-12 12:20:00|339.68|339.48|339.93|339.78|339.93|339.78|339.68|339.48|46
1610454300000|2021-01-12 12:25:00|339.98|339.83|339.88|339.63|339.98|339.83|339.88|339.63|60
1610454600000|2021-01-12 12:30:00|339.73|339.68|339.68|339.43|339.73|339.73|339.58|339.38|30
1610454900000|2021-01-12 12:35:00|339.53|339.48|339.53|339.38|339.53|339.48|339.48|339.33|25
1610455200000|2021-01-12 12:40:00|339.58|339.43|339.73|339.58|339.73|339.58|339.58|339.43|8
1610455500000|2021-01-12 12:45:00|339.78|339.53|339.63|339.43|339.78|339.58|339.58|339.38|3
1610455800000|2021-01-12 12:50:00|339.68|339.48|339.68|339.53|339.73|339.53|339.68|339.48|2
1610456100000|2021-01-12 12:55:00|339.73|339.58|339.68|339.48|339.73|339.58|339.63|339.43|5
1610456400000|2021-01-12 13:00:00|339.63|339.43|339.63|339.43|339.68|339.48|339.63|339.43|0
1610456700000|2021-01-12 13:05:00|339.68|339.48|339.68|339.48|339.68|339.48|339.63|339.43|1
1610457000000|2021-01-12 13:10:00|339.63|339.43|339.63|339.48|339.68|339.48|339.58|339.38|14
1610457300000|2021-01-12 13:15:00|339.68|339.53|339.68|339.53|339.73|339.58|339.63|339.48|12
1610457600000|2021-01-12 13:20:00|339.63|339.48|339.63|339.43|339.68|339.53|339.58|339.43|11
1610457900000|2021-01-12 13:25:00|339.68|339.48|339.68|339.53|339.68|339.53|339.63|339.43|12
1610458200000|2021-01-12 13:30:00|339.73|339.58|339.68|339.53|339.78|339.63|339.68|339.53|11
1610458500000|2021-01-12 13:35:00|339.73|339.58|339.73|339.58|339.73|339.58|339.63|339.48|15
1610458800000|2021-01-12 13:40:00|339.68|339.53|339.68|339.53|339.68|339.53|339.68|339.48|10
1610459100000|2021-01-12 13:45:00|||||||||2
1610459400000|2021-01-12 13:50:00|339.73|339.58|339.73|339.58|339.73|339.58|339.73|339.53|10
1610459700000|2021-01-12 13:55:00|339.68|339.53|339.63|339.48|339.73|339.53|339.48|339.28|79
1610460000000|2021-01-12 14:00:00|339.58|339.43|339.73|339.58|339.73|339.58|339.58|339.43|23
1610460300000|2021-01-12 14:05:00||339.53||339.58||339.58||339.43|12
1610460600000|2021-01-12 14:10:00|339.68|339.53|339.68|339.53|339.73|339.58|339.68|339.53|33
1610460900000|2021-01-12 14:15:00|339.73|339.58|339.73|339.58|339.78|339.58|339.68|339.58|36
1610461200000|2021-01-12 14:20:00|339.78|339.63|339.83|339.68|339.83|339.68|339.78|339.63|27
1610461500000|2021-01-12 14:25:00|339.78|339.63|339.83|339.63|339.88|339.73|339.78|339.63|35
1610461800000|2021-01-12 14:30:00|339.78|339.68|339.88|339.68|339.98|339.78|339.73|339.58|97
1610462100000|2021-01-12 14:35:00|339.83|339.73|339.98|339.78|339.98|339.78|339.78|339.58|43
1610462400000|2021-01-12 14:40:00|339.93|339.73|339.93|339.73|339.98|339.83|339.88|339.73|39
1610462700000|2021-01-12 14:45:00|339.88|339.78|339.83|339.68|339.88|339.78|339.83|339.68|23
1610463000000|2021-01-12 14:50:00|339.73|339.63|339.68|339.48|339.78|339.63|339.28|339.13|137
1610463300000|2021-01-12 14:55:00|339.63|339.43|339.68|339.48|339.83|339.58|339.63|339.38|158
1610463600000|2021-01-12 15:00:00|339.63|339.43|339.38|339.13|339.63|339.48|339.33|339.13|163
1610463900000|2021-01-12 15:05:00|339.33|339.18|339.28|339.08|339.48|339.28|339.18|339.03|147
1610464200000|2021-01-12 15:10:00|339.33|339.23|339.43|339.23|339.63|339.43|339.28|339.18|174
1610464500000|2021-01-12 15:15:00|339.48|339.28|339.73|339.53|339.73|339.53|339.38|339.18|12
1610464800000|2021-01-12 15:20:00|339.68|339.58|339.83|339.63|339.83|339.63|339.68|339.53|0
1610465100000|2021-01-12 15:25:00|339.88|339.73|339.68|339.53|339.88|339.73|339.68|339.48|21
1610465400000|2021-01-12 15:30:00|339.73|339.58|339.88|339.68|339.88|339.73|339.73|339.53|19
1610465700000|2021-01-12 15:35:00|339.83|339.73|339.88|339.73|339.88|339.73|339.83|339.58|6
1610466000000|2021-01-12 15:40:00|339.93|339.78|340.08|339.88|340.13|339.98|339.88|339.78|32
1610466300000|2021-01-12 15:45:00|340.13|339.93|340.13|339.93|340.18|340.03|340.08|339.83|50
1610466600000|2021-01-12 15:50:00||339.88||339.93||339.98||339.83|2
1610466900000|2021-01-12 15:55:00|340.08|339.88|340.03|339.88|340.08|339.98|340.03|339.88|9
1610467200000|2021-01-12 16:00:00|340.08|339.83|340.13|339.93|340.13|339.98|339.93|339.78|26
1610467500000|2021-01-12 16:05:00|340.08|339.98|340.23|340.08|340.23|340.08|340.08|339.93|55
1610467800000|2021-01-12 16:10:00|340.28|340.13|340.28|340.13|340.28|340.13|340.28|340.13|9
1610468100000|2021-01-12 16:15:00|340.33|340.18|340.38|340.13|340.38|340.23|340.33|340.08|30
1610468400000|2021-01-12 16:20:00|340.33|340.08|340.28|340.13|340.33|340.23|340.28|340.08|40
1610468700000|2021-01-12 16:25:00|340.23|340.08|340.23|340.03|340.33|340.13|340.23|340.03|38
1610469000000|2021-01-12 16:30:00|340.28|340.08|340.23|340.08|340.28|340.08|339.98|339.83|58
1610469300000|2021-01-12 16:35:00|340.28|340.03|340.18|340.03|340.28|340.13|340.18|340.03|35
1610469600000|2021-01-12 16:40:00|340.23|340.08|340.08|339.93|340.28|340.08|340.08|339.93|15
1610469900000|2021-01-12 16:45:00|340.03|339.88|340.13|339.93|340.13|339.98|339.98|339.78|35
1610470200000|2021-01-12 16:50:00|340.08|339.98|340.03|339.83|340.13|339.98|339.93|339.78|26
1610470500000|2021-01-12 16:55:00|340.08|339.88|340.48|340.28|340.58|340.43|339.98|339.83|124
1610470800000|2021-01-12 17:00:00|340.43|340.23|340.23|340.08|340.43|340.23|340.23|340.03|21
1610471100000|2021-01-12 17:05:00|340.28|340.03|340.13|339.93|340.28|340.03|339.98|339.78|92
1610471400000|2021-01-12 17:10:00|340.08|339.88|339.83|339.63|340.08|339.93|339.83|339.63|39
1610471700000|2021-01-12 17:15:00|339.78|339.58|340.18|339.98|340.18|339.98|339.68|339.48|52
1610472000000|2021-01-12 17:20:00|340.13|339.93|340.28|340.13|340.33|340.18|340.13|339.93|65
1610472300000|2021-01-12 17:25:00|340.33|340.08|340.58|340.43|340.58|340.43|340.28|340.08|50
1610472600000|2021-01-12 17:30:00|340.53|340.38|340.43|340.28|340.53|340.43|340.33|340.13|29
1610472900000|2021-01-12 17:35:00|340.38|340.23|340.38|340.23|340.43|340.28|340.38|340.18|17
1610473200000|2021-01-12 17:40:00|340.33|340.18|340.38|340.23|340.38|340.23|340.28|340.13|28
1610473500000|2021-01-12 17:45:00|340.33|340.18|340.33|340.18|340.38|340.18|340.28|340.13|33
1610473800000|2021-01-12 17:50:00|340.38|340.23|340.48|340.28|340.48|340.33|340.38|340.23|23
1610474100000|2021-01-12 17:55:00|340.43|340.33|340.48|340.23|340.48|340.33|340.43|340.23|12
1610474400000|2021-01-12 18:00:00|340.43|340.28|340.43|340.18|340.43|340.28|340.43|339.98|13
1610474700000|2021-01-12 18:05:00||340.13||340.13||340.18||340.13|3
1610475000000|2021-01-12 18:10:00|340.33|340.18|340.18|339.98|340.33|340.23|340.18|339.98|17
1610475300000|2021-01-12 18:15:00|340.13|339.93|339.98|339.83|340.13|339.98|339.98|339.83|6
1610475600000|2021-01-12 18:20:00|339.93|339.78|339.93|339.78|340.03|339.88|339.88|339.73|18
1610475900000|2021-01-12 18:25:00|339.98|339.83|340.18|340.03|340.18|340.03|339.98|339.78|34
1610476200000|2021-01-12 18:30:00|340.13|339.98|340.28|340.13|340.33|340.13|340.08|339.93|29
1610476500000|2021-01-12 18:35:00|340.33|340.18|340.33|340.18|340.38|340.18|340.23|340.08|21
1610476800000|2021-01-12 18:40:00|340.28|340.13|340.33|340.18|340.38|340.23|340.28|340.08|18
1610477100000|2021-01-12 18:45:00|340.38|340.08|340.33|340.18|340.38|340.23|340.28|340.08|5
1610477400000|2021-01-12 18:50:00|340.28|340.13|340.23|340.08|340.38|340.18|340.23|340.03|12
1610477700000|2021-01-12 18:55:00|340.28|340.13|340.38|340.23|340.38|340.23|340.28|340.13|20
1610478000000|2021-01-12 19:00:00|340.33|340.18|340.53|340.33|340.53|340.33|340.33|340.18|11
1610478300000|2021-01-12 19:05:00|340.48||340.48||340.53||340.48||1
1610478600000|2021-01-12 19:10:00|340.53|340.28|340.43|340.28|340.53|340.33|340.43|340.28|5
1610478900000|2021-01-12 19:15:00|340.38|340.23|340.53|340.33|340.58|340.38|340.38|340.23|15
1610479200000|2021-01-12 19:20:00|340.58|340.38|340.38|340.18|340.58|340.43|340.33|340.13|17
1610479500000|2021-01-12 19:25:00|340.43|340.23|340.43|340.23|340.43|340.28|340.38|340.13|3
1610479800000|2021-01-12 19:30:00|340.38|340.18|340.53|340.38|340.58|340.43|340.38|340.18|11
1610480100000|2021-01-12 19:35:00|340.58|340.33|340.48|340.28|340.58|340.33|340.33|340.18|8
1610480400000|2021-01-12 19:40:00|340.43|340.33|340.33|340.13|340.48|340.33|340.28|340.13|14
1610480700000|2021-01-12 19:45:00|340.28|340.18|340.28|340.13|340.38|340.23|340.23|340.08|11
1610481000000|2021-01-12 19:50:00|340.33|340.08|340.23|340.03|340.33|340.08|340.18|339.98|10
1610481300000|2021-01-12 19:55:00|340.28|339.98|340.33|340.18|340.38|340.18|340.23|339.98|18
1610481600000|2021-01-12 20:00:00|340.38|340.13|340.48|340.28|340.48|340.28|340.33|340.13|13
1610481900000|2021-01-12 20:05:00|340.43|340.23|340.33|340.13|340.48|340.33|340.28|340.13|19
1610482200000|2021-01-12 20:10:00|340.38|340.18|340.43|340.18|340.48|340.28|340.33|340.13|9
1610482500000|2021-01-12 20:15:00|340.48|340.23|340.33|340.18|340.48|340.28|340.28|340.08|1
1610482800000|2021-01-12 20:20:00|340.38|340.23|340.43|340.28|340.53|340.33|340.38|340.23|18
1610483100000|2021-01-12 20:25:00|340.38|340.23|340.38|340.23|340.48|340.33|340.38|340.23|20
1610483400000|2021-01-12 20:30:00|340.43|340.28|340.43|340.28|340.48|340.33|340.38|340.18|7
1610483700000|2021-01-12 20:35:00|340.48|340.23|340.38|340.18|340.48|340.28|340.33|340.13|5
1610484000000|2021-01-12 20:40:00|340.43|340.23|340.48|340.23|340.53|340.33|340.38|340.13|17
1610484300000|2021-01-12 20:45:00|340.43|340.28|340.58|340.38|340.58|340.38|340.43|340.23|9
1610484600000|2021-01-12 20:50:00|340.53|340.33|340.53|340.33|340.58|340.43|340.53|340.28|32
1610484900000|2021-01-12 20:55:00|340.48|340.38|340.38|340.13|340.58|340.38|340.38|340.13|22
1610485200000|2021-01-12 21:00:00|340.28|340.18|340.48|340.08|340.53|340.28|340.28|340.03|28
1610485500000|2021-01-12 21:05:00||340.03||340.03||340.13||340.03|1
1610485800000|2021-01-12 21:10:00|340.43|340.08|340.58|339.98|340.58|340.08|340.18|339.88|7
1610486100000|2021-01-12 21:15:00|340.48|339.88|340.58|339.98|340.58|339.98|340.48|339.88|0
1610486400000|2021-01-12 21:20:00|340.48|339.88|340.48|339.88|340.58|339.98|340.48|339.88|0
1610487000000|2021-01-12 21:30:00|340.58|339.98|340.68|340.08|340.68|340.08|340.58|339.98|0
1610487300000|2021-01-12 21:35:00|340.58|339.98|340.78|340.18|340.78|340.18|340.58|339.98|0
1610487600000|2021-01-12 21:40:00|340.88|340.28|340.78|340.18|340.88|340.28|340.68|340.08|0
1610487900000|2021-01-12 21:45:00|340.68|340.08|340.78|340.18|340.78|340.18|340.68|340.08|0
1610488200000|2021-01-12 21:50:00|340.68|340.08|340.68|340.08|340.78|340.18|340.68|340.08|0
1610488500000|2021-01-12 21:55:00|340.58|339.98|340.68|340.08|340.68|340.08|340.58|339.98|0
1610489400000|2021-01-12 22:10:00|340.78|340.18|340.78|340.18|340.78|340.18|340.68|340.08|0
1610489700000|2021-01-12 22:15:00|340.68|340.08|340.78|340.18|340.78|340.18|340.68|340.08|0
1610490000000|2021-01-12 22:20:00|340.68|340.08|340.68|340.08|340.68|340.08|340.68|340.08|0
1610490300000|2021-01-12 22:25:00|340.78|340.18|340.78|340.18|340.78|340.18|340.78|340.18|0
1610490600000|2021-01-12 22:30:00|340.68|340.08|340.68|340.08|340.68|340.08|340.68|340.08|0
1610490900000|2021-01-12 22:35:00|340.78|340.18|340.68|340.08|340.78|340.18|340.68|340.08|0
1610491500000|2021-01-12 22:45:00|340.78|340.18|340.78|340.18|340.78|340.18|340.78|340.18|0
1610491800000|2021-01-12 22:50:00|340.68|340.08|340.78|340.18|340.78|340.18|340.68|340.08|0
1610492400000|2021-01-12 23:00:00|340.68|340.08|340.68|340.08|340.78|340.18|340.68|340.08|0
1610492700000|2021-01-12 23:05:00|340.58|339.98|340.68|340.08|340.68|340.08|340.58|339.98|0
1610493000000|2021-01-12 23:10:00|340.78|340.18|340.78|340.18|340.78|340.18|340.68|340.08|0
1610493300000|2021-01-12 23:15:00|340.88|340.28|340.88|340.28|340.98|340.38|340.88|340.28|0
1610493600000|2021-01-12 23:20:00|340.98|340.38|340.88|340.28|340.98|340.38|340.88|340.28|0
1610493900000|2021-01-12 23:25:00|340.98|340.38|340.98|340.38|340.98|340.38|340.88|340.28|0
1610494200000|2021-01-12 23:30:00|340.88|340.28|340.88|340.28|340.88|340.28|340.88|340.28|0
1610494800000|2021-01-12 23:40:00|340.78|340.18|340.78|340.18|340.78|340.18|340.78|340.18|0
1610495100000|2021-01-12 23:45:00|340.88|340.28|340.87|340.27|340.88|340.28|340.78|340.18|0
1610495400000|2021-01-12 23:50:00|340.77|340.17|340.87|340.27|340.87|340.27|340.77|340.17|0
1610495700000|2021-01-12 23:55:00|340.97|340.37|340.97|340.37|340.97|340.37|340.87|340.27|0
1610496900000|2021-01-13 00:15:00|341.07|340.47|341.07|340.47|341.07|340.47|340.97|340.37|0
1610497200000|2021-01-13 00:20:00|341.17|340.57|341.17|340.57|341.17|340.57|341.07|340.47|0
1610497500000|2021-01-13 00:25:00|341.07|340.47|341.07|340.47|341.07|340.47|341.07|340.47|0
1610497800000|2021-01-13 00:30:00|340.57|340.27|340.17|340.02|340.67|340.52|340.17|339.97|158
1610498100000|2021-01-13 00:35:00|340.22|340.12|340.32|340.12|340.37|340.17|340.22|340.02|84
1610498400000|2021-01-13 00:40:00|340.37|340.22|340.37|340.22|340.42|340.27|340.27|340.07|62
1610498700000|2021-01-13 00:45:00|340.42|340.27|340.22|340.07|340.62|340.47|340.17|340.02|120
1610499000000|2021-01-13 00:50:00|340.27|340.12|340.32|340.12|340.47|340.27|340.12|339.92|112
1610499300000|2021-01-13 00:55:00|340.27|340.17|340.62|340.47|340.67|340.47|340.17|339.97|226
1610499600000|2021-01-13 01:00:00|340.77|340.57|341.27|341.12|341.77|341.62|340.77|340.57|1284
1610499900000|2021-01-13 01:05:00|341.32|341.17|341.27|341.07|341.37|341.17|340.87|340.72|563
1610500200000|2021-01-13 01:10:00|341.32|341.12|341.67|341.47|341.67|341.52|341.12|340.97|347
1610500500000|2021-01-13 01:15:00|341.62|341.52|341.47|341.32|341.87|341.67|341.37|341.17|530
1610500800000|2021-01-13 01:20:00|341.42|341.27|341.72|341.57|341.97|341.82|341.42|341.27|291
1610501100000|2021-01-13 01:25:00|341.67|341.52|341.67|341.47|341.77|341.62|341.07|340.92|263
1610501400000|2021-01-13 01:30:00|341.62|341.52|341.77|341.57|341.82|341.67|341.32|341.12|333
1610501700000|2021-01-13 01:35:00|341.72|341.52|341.67|341.52|341.82|341.62|341.57|341.37|228
1610502000000|2021-01-13 01:40:00|341.57|341.47|341.07|340.92|341.57|341.47|340.87|340.72|292
1610502300000|2021-01-13 01:45:00|341.02|340.87|340.82|340.62|341.17|340.97|340.72|340.52|245
1610502600000|2021-01-13 01:50:00|340.77|340.67|341.12|340.97|341.17|341.02|340.72|340.57|176
1610502900000|2021-01-13 01:55:00|341.17|341.02|341.02|340.82|341.22|341.07|340.97|340.77|128
1610503200000|2021-01-13 02:00:00|340.97|340.87|340.87|340.72|341.02|340.87|340.77|340.57|152
1610503500000|2021-01-13 02:05:00|340.92|340.77|340.82|340.62|340.92|340.77|340.52|340.37|215
1610503800000|2021-01-13 02:10:00|340.77|340.67|341.22|341.02|341.22|341.07|340.77|340.67|132
1610504100000|2021-01-13 02:15:00|341.27|341.12|341.22|341.07|341.27|341.12|341.07|340.92|186
1610504400000|2021-01-13 02:20:00|341.27|341.12|340.97|340.82|341.37|341.22|340.92|340.77|267
1610504700000|2021-01-13 02:25:00|340.92|340.77|341.22|341.02|341.22|341.02|340.92|340.72|250
1610505000000|2021-01-13 02:30:00|341.27|341.07|341.42|341.27|341.42|341.27|341.22|341.02|187
1610505300000|2021-01-13 02:35:00|341.47|341.32|341.62|341.47|341.87|341.72|341.47|341.32|302
1610505600000|2021-01-13 02:40:00|341.67|341.52|341.47|341.27|341.82|341.62|341.27|341.12|179
1610505900000|2021-01-13 02:45:00|341.42|341.32|341.37|341.17|341.57|341.42|341.22|341.07|132
1610506200000|2021-01-13 02:50:00|341.32|341.22|341.42|341.22|341.72|341.52|341.32|341.17|125
1610506500000|2021-01-13 02:55:00|341.37|341.27|341.42|341.27|341.47|341.27|341.22|341.07|86
1610506800000|2021-01-13 03:00:00|341.37|341.22|341.37|341.22|341.57|341.42|341.37|341.22|98
1610507100000|2021-01-13 03:05:00|341.32|341.17|341.37|341.22|341.37|341.22|341.17|341.02|127
1610507400000|2021-01-13 03:10:00|341.32|341.17|341.42|341.27|341.42|341.27|341.17|341.02|101
1610507700000|2021-01-13 03:15:00|341.52|341.32|341.82|341.62|341.82|341.62|341.42|341.22|122
1610508000000|2021-01-13 03:20:00|341.77|341.67|341.87|341.72|341.92|341.77|341.62|341.47|83
1610508300000|2021-01-13 03:25:00|341.82|341.67|341.77|341.62|341.92|341.77|341.62|341.47|174
1610508600000|2021-01-13 03:30:00|341.82|341.57|341.62|341.42|341.82|341.67|341.52|341.37|152
1610508900000|2021-01-13 03:35:00|341.57|341.47|341.52|341.32|341.67|341.47|341.47|341.32|132
1610509200000|2021-01-13 03:40:00|341.47|341.27|341.67|341.52|341.72|341.57|341.42|341.27|96
1610509500000|2021-01-13 03:45:00|341.72|341.57|341.82|341.62|341.92|341.72|341.57|341.42|232
1610509800000|2021-01-13 03:50:00|341.87|341.67|341.87|341.72|341.97|341.82|341.82|341.62|82
1610510100000|2021-01-13 03:55:00|341.92|341.77|342.02|341.82|342.02|341.87|341.82|341.67|174
1610510400000|2021-01-13 04:00:00|342.07|341.87|342.07|341.92|342.22|342.07|341.97|341.82|129
1610510700000|2021-01-13 04:05:00|342.12|341.97|342.07|341.87|342.17|342.02|342.02|341.87|74
1610511000000|2021-01-13 04:10:00|342.02|341.92|342.07|341.87|342.07|341.92|341.92|341.77|114
1610511300000|2021-01-13 04:15:00|342.02|341.82|342.07|341.92|342.22|342.07|342.02|341.82|88
1610511600000|2021-01-13 04:20:00|342.12|341.97|342.02|341.87|342.12|341.97|341.92|341.77|54
1610511900000|2021-01-13 04:25:00|342.07|341.92|342.02|341.87|342.07|341.92|341.92|341.77|58
1610512200000|2021-01-13 04:30:00|342.07|341.92|342.07|341.92|342.17|342.02|342.07|341.92|74
1610512500000|2021-01-13 04:35:00|342.12|341.97|342.17|341.97|342.27|342.12|342.07|341.92|173
1610512800000|2021-01-13 04:40:00|342.12|342.02|342.22|342.02|342.22|342.02|342.07|341.92|109
1610513100000|2021-01-13 04:45:00|342.17|342.07|342.12|341.97|342.22|342.07|342.07|341.92|92
1610513400000|2021-01-13 04:50:00|342.17|342.02|342.17|342.02|342.17|342.02|342.07|341.92|49
1610513700000|2021-01-13 04:55:00|342.12|341.97|342.07|341.87|342.17|342.02|341.92|341.77|195
1610514000000|2021-01-13 05:00:00|342.12|341.92|341.62|341.47|342.12|341.92|341.57|341.37|301
1610514300000|2021-01-13 05:05:00|341.67|341.42|341.87|341.72|341.87|341.72|341.67|341.42|120
1610514600000|2021-01-13 05:10:00|341.82|341.67|341.92|341.77|341.97|341.82|341.82|341.67|96
1610514900000|2021-01-13 05:15:00|341.97|341.82|341.72|341.57|342.07|341.92|341.72|341.57|154
1610515200000|2021-01-13 05:20:00|341.77|341.62|341.72|341.57|341.77|341.62|341.62|341.47|68
1610515500000|2021-01-13 05:25:00|341.77|341.62|341.57|341.37|341.77|341.62|341.52|341.37|119
1610515800000|2021-01-13 05:30:00|341.52|341.32|340.97|340.82|341.52|341.37|340.92|340.77|349
1610516100000|2021-01-13 05:35:00|340.92|340.77|340.87|340.72|341.12|340.92|340.82|340.67|127
1610516400000|2021-01-13 05:40:00|340.82|340.67|340.77|340.62|340.87|340.72|340.67|340.52|90
1610516700000|2021-01-13 05:45:00|340.72|340.57|341.17|340.97|341.22|341.07|340.72|340.52|109
1610517000000|2021-01-13 05:50:00|341.22|341.02|341.37|341.17|341.42|341.27|341.17|341.02|92
1610517300000|2021-01-13 05:55:00|341.42|341.22|341.47|341.32|341.52|341.37|341.37|341.22|56
1610517600000|2021-01-13 06:00:00|341.42|341.27|341.27|341.12|341.52|341.37|341.22|341.07|101
1610517900000|2021-01-13 06:05:00|341.32|341.17|341.17|340.97|341.32|341.17|341.02|340.87|146
1610518200000|2021-01-13 06:10:00|341.22|341.02|341.37|341.22|341.42|341.27|341.17|340.97|78
1610518500000|2021-01-13 06:15:00|341.32|341.17|341.52|341.37|341.57|341.42|341.32|341.17|140
1610518800000|2021-01-13 06:20:00|341.57|341.42|341.47|341.32|341.77|341.57|341.47|341.27|247
1610519100000|2021-01-13 06:25:00|341.42|341.27|341.42|341.27|341.62|341.42|341.42|341.22|84
1610519400000|2021-01-13 06:30:00|341.37|341.22|341.57|341.42|341.57|341.42|341.37|341.22|69
1610519700000|2021-01-13 06:35:00|341.62|341.47|341.72|341.57|341.77|341.57|341.47|341.32|136
1610520000000|2021-01-13 06:40:00|341.77|341.62|341.87|341.72|341.97|341.82|341.77|341.62|125
1610520300000|2021-01-13 06:45:00|341.92|341.77|341.97|341.82|342.02|341.82|341.92|341.77|114
1610520600000|2021-01-13 06:50:00|342.02|341.87|341.92|341.77|342.12|341.97|341.92|341.77|164
1610520900000|2021-01-13 06:55:00|341.87|341.72|341.77|341.62|341.92|341.77|341.77|341.57|218
1610521200000|2021-01-13 07:00:00|341.82|341.67|341.72|341.57|341.82|341.67|341.57|341.42|316
1610521500000|2021-01-13 07:05:00|341.67|341.52|341.87|341.72|341.92|341.77|341.67|341.52|121
1610521800000|2021-01-13 07:10:00|341.92|341.77|342.12|341.97|342.12|341.97|341.87|341.72|171
1610522100000|2021-01-13 07:15:00|342.17|342.02|342.37|342.22|342.37|342.22|342.17|342.02|125
1610522400000|2021-01-13 07:20:00|342.42|342.27|342.07|341.87|342.42|342.27|341.97|341.82|414
1610522700000|2021-01-13 07:25:00|342.12|341.92|342.02|341.82|342.17|341.97|341.97|341.77|279
1610523000000|2021-01-13 07:30:00|342.07|341.87|342.17|342.02|342.22|342.07|342.02|341.82|233
1610523300000|2021-01-13 07:35:00|342.22|342.07|342.32|342.17|342.42|342.22|342.17|342.02|198
1610523600000|2021-01-13 07:40:00|342.27|342.12|342.47|342.32|342.47|342.32|342.27|342.12|169
1610523900000|2021-01-13 07:45:00|342.42|342.27|342.42|342.27|342.52|342.37|342.42|342.27|176
1610524200000|2021-01-13 07:50:00|342.37|342.17|342.32|342.17|342.37|342.17|342.17|341.97|213
1610524500000|2021-01-13 07:55:00|342.27|342.12|342.17|342.02|342.42|342.22|342.12|341.92|166
1610524800000|2021-01-13 08:00:00|342.22|342.07|342.02|341.87|342.37|342.22|341.87|341.72|303
1610525100000|2021-01-13 08:05:00|342.07|341.82|341.87|341.72|342.07|341.82|341.62|341.47|295
1610525400000|2021-01-13 08:10:00|341.82|341.67|341.97|341.82|342.07|341.87|341.82|341.67|195
1610525700000|2021-01-13 08:15:00|342.02|341.77|342.02|341.87|342.02|341.87|341.87|341.67|209
1610526000000|2021-01-13 08:20:00|341.97|341.82|342.12|341.92|342.12|341.97|341.92|341.77|129
1610526300000|2021-01-13 08:25:00|342.07|341.97|341.77|341.62|342.17|342.02|341.72|341.52|210
1610526600000|2021-01-13 08:30:00|341.72|341.57|341.52|341.37|341.72|341.57|341.42|341.27|293
1610526900000|2021-01-13 08:35:00|341.57|341.42|341.72|341.57|341.72|341.57|341.57|341.42|185
1610527200000|2021-01-13 08:40:00|341.77|341.52|341.57|341.42|341.77|341.57|341.57|341.42|160
1610527500000|2021-01-13 08:45:00|341.52|341.37|341.42|341.27|341.62|341.47|341.42|341.27|200
1610527800000|2021-01-13 08:50:00|341.37|341.22|341.32|341.17|341.47|341.27|341.27|341.12|344
1610528100000|2021-01-13 08:55:00|341.37|341.22|341.32|341.12|341.62|341.47|341.32|341.12|293
1610528400000|2021-01-13 09:00:00|341.37|341.22|340.17|340.02|341.42|341.22|340.17|340.02|1473
1610528700000|2021-01-13 09:05:00|340.12|339.92|340.52|340.32|340.52|340.37|340.02|339.87|651
1610529000000|2021-01-13 09:10:00|340.47|340.37|340.42|340.27|340.67|340.52|340.37|340.17|218
1610529300000|2021-01-13 09:15:00|340.47|340.22|340.52|340.32|340.67|340.42|340.37|340.22|329
1610529600000|2021-01-13 09:20:00|340.87|340.27|340.77|340.17|340.87|340.27|340.77|340.17|0
1610529900000|2021-01-13 09:25:00|340.67|340.07|340.67|340.07|340.77|340.17|340.67|340.07|4
1610530200000|2021-01-13 09:30:00|340.77|340.17|340.77|340.17|340.77|340.17|340.67|340.07|0
1610530500000|2021-01-13 09:35:00|340.87|340.27|340.77|340.17|340.87|340.27|340.77|340.17|0
1610530800000|2021-01-13 09:40:00|340.67|340.07|340.77|340.17|340.77|340.17|340.67|340.07|0
1610531100000|2021-01-13 09:45:00|340.67|340.07|340.67|340.07|340.77|340.17|340.67|340.07|0
1610531400000|2021-01-13 09:50:00|340.37|340.17|340.42|340.27|340.47|340.27|340.27|340.07|64
1610531700000|2021-01-13 09:55:00|340.47||340.42||340.47||340.42||33
1610532000000|2021-01-13 10:00:00|340.47|340.32|340.47|340.32|340.47|340.32|340.42|340.27|50
1610532300000|2021-01-13 10:05:00|340.52|340.37|340.52|340.37|340.57|340.37|340.47|340.32|38
1610532600000|2021-01-13 10:10:00|340.57|340.42|340.52|340.37|340.57|340.42|340.52|340.37|27
1610532900000|2021-01-13 10:15:00|340.47|340.32|340.42|340.27|340.47|340.32|340.42|340.22|29
1610533200000|2021-01-13 10:20:00|340.47|340.32|340.52|340.37|340.57|340.42|340.47|340.32|24
1610533500000|2021-01-13 10:25:00|340.57|340.32|340.37|340.22|340.57|340.32|340.37|340.12|32
1610533800000|2021-01-13 10:30:00|340.32|340.17|340.32|340.12|340.37|340.22|340.12|339.92|84
1610534100000|2021-01-13 10:35:00|340.27|340.07|340.37|340.17|340.42|340.22|340.17|340.02|14
1610534400000|2021-01-13 10:40:00|340.32|340.22|340.62|340.42|340.62|340.42|340.32|340.22|24
1610534700000|2021-01-13 10:45:00|340.57|340.47|340.57|340.42|340.62|340.47|340.52|340.32|32
1610535000000|2021-01-13 10:50:00|340.62|340.47|340.57|340.42|340.62|340.47|340.57|340.42|16
1610535300000|2021-01-13 10:55:00|340.62|340.47|340.57|340.42|340.62|340.47|340.52|340.37|9
1610535600000|2021-01-13 11:00:00|340.62|340.47|340.57|340.37|340.67|340.52|340.57|340.37|20
1610535900000|2021-01-13 11:05:00|340.62|340.42|340.72|340.52|340.72|340.57|340.62|340.37|7
1610536200000|2021-01-13 11:10:00||340.57||340.57||340.57||340.52|10
1610536500000|2021-01-13 11:15:00|340.77|340.62|340.77|340.57|340.77|340.62|340.67|340.52|26
1610536800000|2021-01-13 11:20:00|340.72|340.62|340.77|340.57|340.77|340.62|340.52|340.37|17
1610537100000|2021-01-13 11:25:00|340.72|340.52|340.52|340.37|340.72|340.52|340.52|340.37|11
1610537400000|2021-01-13 11:30:00|340.47|340.32|340.52|340.32|340.52|340.37|340.37|340.22|52
1610537700000|2021-01-13 11:35:00|340.47|340.27|340.47|340.27|340.52|340.32|340.42|340.22|6
1610538000000|2021-01-13 11:40:00|340.42|340.22|340.47|340.32|340.52|340.37|340.37|340.22|4
1610538300000|2021-01-13 11:45:00|340.52|340.37|340.57|340.37|340.62|340.42|340.47|340.32|11
1610538600000|2021-01-13 11:50:00|340.52|340.42|340.57|340.37|340.57|340.42|340.47|340.27|4
1610538900000|2021-01-13 11:55:00|340.52|340.32|340.52|340.37|340.57|340.42|340.47|340.32|5
1610539200000|2021-01-13 12:00:00|340.57|340.42|340.52|340.37|340.62|340.42|340.52|340.37|14
1610539500000|2021-01-13 12:05:00|340.57|340.42|340.57|340.42|340.67|340.52|340.52|340.37|12
1610539800000|2021-01-13 12:10:00|340.62|340.47|340.42|340.27|340.62|340.47|340.42|340.27|20
1610540100000|2021-01-13 12:15:00|340.37|340.22|340.47|340.32|340.52|340.37|340.37|340.17|28
1610540400000|2021-01-13 12:20:00|340.52|340.37|340.57|340.42|340.62|340.47|340.52|340.32|84
1610540700000|2021-01-13 12:25:00|340.52|340.37|340.57|340.37|340.57|340.42|340.47|340.32|26
1610541000000|2021-01-13 12:30:00|340.42|340.32|340.42|340.27|340.52|340.37|340.37|340.17|34
1610541300000|2021-01-13 12:35:00|340.47|340.22|340.42|340.22|340.52|340.32|340.37|340.17|6
1610541600000|2021-01-13 12:40:00|340.47|340.27|340.52|340.37|340.52|340.37|340.47|340.22|4
1610541900000|2021-01-13 12:45:00|340.57|340.32|340.52|340.37|340.57|340.42|340.52|340.32|24
1610542200000|2021-01-13 12:50:00|340.57|340.32|340.37|340.22|340.57|340.37|340.37|340.17|13
1610542500000|2021-01-13 12:55:00|340.42|340.17|340.42|340.27|340.42|340.27|340.32|340.07|10
1610542800000|2021-01-13 13:00:00|340.37|340.22|340.42|340.22|340.47|340.27|340.37|340.17|15
1610543100000|2021-01-13 13:05:00|340.37|340.27|340.37|340.22|340.42|340.27|340.37|340.17|2
1610543400000|2021-01-13 13:10:00|340.42|340.27|340.37|340.22|340.42|340.27|340.37|340.22|11
1610543700000|2021-01-13 13:15:00|340.32|340.17|340.42|340.22|340.47|340.32|340.32|340.17|17
1610544000000|2021-01-13 13:20:00|340.37||340.37||340.42||340.37||11
1610544300000|2021-01-13 13:25:00|340.42|340.27|340.37|340.22|340.42|340.27|340.37|340.22|14
1610544600000|2021-01-13 13:30:00|340.42|340.27|340.52|340.37|340.52|340.37|340.42|340.22|23
1610544900000|2021-01-13 13:35:00|340.47|340.32|340.42|340.27|340.52|340.37|340.37|340.22|23
1610545200000|2021-01-13 13:40:00|340.37|340.22|340.37|340.22|340.47|340.32|340.37|340.22|13
1610545500000|2021-01-13 13:45:00|340.42|340.27|340.42|340.27|340.42|340.27|340.37|340.22|10
1610545800000|2021-01-13 13:50:00|340.47|340.32|340.37|340.22|340.47|340.32|340.37|340.22|6
1610546100000|2021-01-13 13:55:00|340.42|340.27|340.42|340.27|340.42|340.27|340.37|340.22|8
1610546400000|2021-01-13 14:00:00|340.47|340.22|340.47|340.32|340.52|340.32|340.37|340.22|16
1610546700000|2021-01-13 14:05:00|340.52|340.37|340.57|340.37|340.62|340.47|340.47|340.32|27
1610547000000|2021-01-13 14:10:00|340.52|340.32|340.57|340.42|340.57|340.42|340.52|340.32|10
1610547300000|2021-01-13 14:15:00|340.52|340.37|340.52|340.37|340.62|340.42|340.52|340.37|8
1610547600000|2021-01-13 14:20:00|340.57|340.42|340.57|340.42|340.62|340.47|340.57|340.42|11
1610547900000|2021-01-13 14:25:00|340.62|340.47|340.57|340.42|340.67|340.47|340.57|340.42|27
1610548200000|2021-01-13 14:30:00|340.62|340.47|340.27|340.12|340.67|340.52|340.27|340.12|134
1610548500000|2021-01-13 14:35:00|340.32|340.17|340.12|339.97|340.42|340.27|340.12|339.92|86
1610548800000|2021-01-13 14:40:00|340.07|339.92|339.97|339.82|340.17|340.02|339.97|339.82|60
1610549100000|2021-01-13 14:45:00|340.02|339.77|340.12|339.97|340.32|340.17|339.97|339.77|66
1610549400000|2021-01-13 14:50:00|340.17|340.02|340.17|339.97|340.22|340.07|340.07|339.87|52
1610549700000|2021-01-13 14:55:00|340.12|339.92|340.07|339.92|340.17|339.97|340.07|339.92|38
1610550000000|2021-01-13 15:00:00|340.02|339.87|339.82|339.67|340.12|339.97|339.82|339.67|41
1610550300000|2021-01-13 15:05:00|339.77|339.62|340.07|339.92|340.07|339.92|339.72|339.57|36
1610550600000|2021-01-13 15:10:00|340.12|339.97|340.27|340.12|340.27|340.12|340.07|339.92|44
1610550900000|2021-01-13 15:15:00|340.22|340.07|340.37|340.17|340.42|340.27|340.22|340.07|10
1610551200000|2021-01-13 15:20:00|340.42|340.22|340.42|340.27|340.47|340.32|340.37|340.17|2
1610551500000|2021-01-13 15:25:00|340.47|340.32|340.52|340.32|340.52|340.37|340.42|340.27|12
1610551800000|2021-01-13 15:30:00|340.47|340.27|340.47|340.32|340.52|340.37|340.42|340.27|12
1610552100000|2021-01-13 15:35:00|340.52|340.37|340.57|340.37|340.57|340.37|340.42|340.27|9
1610552400000|2021-01-13 15:40:00|340.52|340.42|340.42|340.27|340.57|340.42|340.42|340.22|14
1610552700000|2021-01-13 15:45:00|340.47|340.32|340.52|340.32|340.52|340.37|340.42|340.22|9
1610553000000|2021-01-13 15:50:00|340.57|340.37|340.62|340.47|340.62|340.47|340.47|340.32|16
1610553300000|2021-01-13 15:55:00|340.57|340.42|340.67|340.47|340.67|340.52|340.47|340.32|19
1610553600000|2021-01-13 16:00:00|340.72|340.52|340.57|340.42|340.72|340.57|340.52|340.32|18
1610553900000|2021-01-13 16:05:00||340.37||340.42||340.42||340.37|0
1610554200000|2021-01-13 16:10:00|340.52|340.37|340.42|340.27|340.52|340.42|340.42|340.27|10
1610554500000|2021-01-13 16:15:00|340.37|340.22|340.37|340.22|340.47|340.32|340.32|340.17|45
1610554800000|2021-01-13 16:20:00|340.42|340.17|340.57|340.37|340.62|340.42|340.42|340.17|16
1610555100000|2021-01-13 16:25:00|340.62|340.42|340.57|340.37|340.67|340.47|340.57|340.37|15
1610555400000|2021-01-13 16:30:00|340.52|340.42|340.52|340.37|340.62|340.47|340.47|340.32|2
1610555700000|2021-01-13 16:35:00|340.57|340.42|340.67|340.47|340.67|340.47|340.52|340.32|30
1610556000000|2021-01-13 16:40:00|340.62|340.52|340.62|340.47|340.67|340.52|340.62|340.47|12
1610556300000|2021-01-13 16:45:00|340.57|340.42|340.52|340.37|340.62|340.42|340.52|340.32|11
1610556600000|2021-01-13 16:50:00|340.47|340.32|340.47|340.27|340.47|340.32|340.37|340.22|11
1610556900000|2021-01-13 16:55:00|340.52|340.32|340.52|340.32|340.57|340.37|340.42|340.27|6
1610557200000|2021-01-13 17:00:00|340.57|340.37|340.52|340.32|340.57|340.37|340.47|340.27|1
1610557500000|2021-01-13 17:05:00|340.47|340.37|340.47|340.27|340.52|340.37|340.47|340.27|1
1610557800000|2021-01-13 17:10:00|340.42|340.32|340.47|340.27|340.52|340.37|340.42|340.27|0
1610558100000|2021-01-13 17:15:00|340.52|340.32|340.32|340.17|340.52|340.32|340.32|340.12|0
1610558400000|2021-01-13 17:20:00|340.37|340.22|340.52|340.37|340.52|340.37|340.37|340.22|1
1610558700000|2021-01-13 17:25:00|340.57|340.32|340.72|340.57|340.72|340.57|340.57|340.32|14
1610559000000|2021-01-13 17:30:00|340.67|340.52|340.67|340.47|340.72|340.52|340.57|340.37|5
1610559300000|2021-01-13 17:35:00|340.62|340.52|340.72|340.57|340.72|340.57|340.62|340.47|7
1610559600000|2021-01-13 17:40:00|340.77|340.52|340.82|340.67|340.82|340.67|340.72|340.52|21
1610559900000|2021-01-13 17:45:00|340.87|340.72|340.92|340.77|340.92|340.77|340.82|340.62|33
1610560200000|2021-01-13 17:50:00|340.97|340.82|341.12|340.97|341.12|340.97|340.92|340.77|16
1610560500000|2021-01-13 17:55:00|341.17|340.92|341.17|340.97|341.17|341.02|341.17|340.92|3
1610560800000|2021-01-13 18:00:00||340.92||341.02||341.02||340.92|3
1610561100000|2021-01-13 18:05:00|341.12|340.97|341.07|340.92|341.17|340.97|341.02|340.82|5
1610561400000|2021-01-13 18:10:00||340.87||340.87||340.92||340.87|0
1610561700000|2021-01-13 18:15:00|341.12|340.92|341.12|340.87|341.12|340.92|341.12|340.87|0
1610562000000|2021-01-13 18:20:00||340.92||340.87||340.92||340.87|0
1610562300000|2021-01-13 18:25:00||340.92||340.92||340.92||340.87|0
1610562600000|2021-01-13 18:30:00||340.87||340.87||340.92||340.87|0
1610562900000|2021-01-13 18:35:00||340.92||340.92||340.97||340.92|0
1610563200000|2021-01-13 18:40:00||340.87||340.92||340.92||340.87|0
1610563500000|2021-01-13 18:45:00|341.17|340.97|341.17|340.92|341.17|340.97|341.17|340.92|0
1610563800000|2021-01-13 18:50:00|341.22|340.97|341.27|341.02|341.27|341.02|341.17|340.92|9
1610564100000|2021-01-13 18:55:00|341.32|341.17|341.42|341.22|341.42|341.22|341.32|341.17|7
1610564400000|2021-01-13 19:00:00|341.47|341.07|341.47|341.22|341.52|341.22|341.27|341.02|19
1610564700000|2021-01-13 19:05:00|341.32|341.17|341.42|341.22|341.42|341.22|341.32|341.17|29
1610565000000|2021-01-13 19:10:00|341.47||341.47||341.47||341.42||1
1610565300000|2021-01-13 19:15:00|341.42|341.17|341.42|341.17|341.47|341.17|341.32|341.17|13
1610565600000|2021-01-13 19:20:00|341.37|341.12|341.32|341.12|341.37|341.17|341.27|341.07|0
1610565900000|2021-01-13 19:25:00|341.37|341.17|341.22|341.02|341.37|341.17|341.22|341.02|1
1610566200000|2021-01-13 19:30:00|341.27|341.07|341.32|341.12|341.32|341.12|341.22|341.07|5
1610566500000|2021-01-13 19:35:00|341.27|341.07|341.27|341.07|341.32|341.12|341.27|341.07|0
1610566800000|2021-01-13 19:40:00|341.32|341.12|341.07|340.92|341.32|341.17|341.07|340.92|11
1610567100000|2021-01-13 19:45:00|341.12|340.97|341.02|340.87|341.17|340.97|341.02|340.87|2
1610567400000|2021-01-13 19:50:00|341.07||341.02||341.07||341.02||0
1610567700000|2021-01-13 19:55:00|340.97|340.82|340.97|340.82|341.02|340.82|340.92|340.77|4
1610568000000|2021-01-13 20:00:00|341.02|340.77|340.87|340.67|341.02|340.82|340.87|340.67|4
1610568300000|2021-01-13 20:05:00|340.82|340.72|340.87|340.72|340.92|340.77|340.82|340.67|4
1610568600000|2021-01-13 20:10:00|340.92|340.77|340.92|340.72|340.97|340.82|340.87|340.72|0
1610568900000|2021-01-13 20:15:00|340.87|340.77|340.92|340.72|340.92|340.77|340.87|340.72|0
1610569200000|2021-01-13 20:20:00|340.87|340.67|340.87|340.67|340.92|340.72|340.77|340.62|10
1610569500000|2021-01-13 20:25:00|340.82|340.62|340.72|340.52|340.87|340.67|340.72|340.52|3
1610569800000|2021-01-13 20:30:00|340.67|340.57|340.87|340.67|340.92|340.72|340.67|340.52|0
1610570100000|2021-01-13 20:35:00|340.82|340.62|340.82|340.62|340.87|340.67|340.77|340.57|2
1610570400000|2021-01-13 20:40:00|340.87|340.67|340.92|340.62|340.92|340.72|340.87|340.62|0
1610570700000|2021-01-13 20:45:00|340.87|340.67|340.87|340.57|340.92|340.67|340.82|340.57|0
1610571000000|2021-01-13 20:50:00|340.82|340.62|340.82|340.52|340.87|340.62|340.82|340.52|0
1610571300000|2021-01-13 20:55:00|340.87|340.57|340.82|340.62|340.92|340.62|340.82|340.52|4
1610571600000|2021-01-13 21:00:00|340.77|340.52|340.82|340.52|340.82|340.52|340.62|340.32|17
1610571900000|2021-01-13 21:05:00|340.87|340.47|340.87|340.47|340.92|340.52|340.82|340.47|0
1610572200000|2021-01-13 21:10:00|340.92|340.52|341.07|340.47|341.17|340.82|340.87|340.47|19
1610572500000|2021-01-13 21:15:00|340.97|340.37|340.97|340.37|341.07|340.47|340.97|340.37|0
1610572800000|2021-01-13 21:20:00|341.07|340.47|340.97|340.37|341.07|340.47|340.97|340.37|0
1610573100000|2021-01-13 21:25:00|341.07|340.47|341.07|340.47|341.07|340.47|341.07|340.47|0
1610573400000|2021-01-13 21:30:00|340.97|340.37|341.17|340.57|341.17|340.57|340.97|340.37|0
1610573700000|2021-01-13 21:35:00|341.07|340.47|341.07|340.47|341.07|340.47|341.07|340.47|0
1610574000000|2021-01-13 21:40:00|340.97|340.37|340.97|340.37|341.07|340.47|340.97|340.37|0
1610574300000|2021-01-13 21:45:00|341.07|340.47|341.07|340.47|341.07|340.47|340.97|340.37|0
1610574900000|2021-01-13 21:55:00|340.97|340.37|341.07|340.47|341.07|340.47|340.97|340.37|0
1610575200000|2021-01-13 22:00:00|341.17|340.57|341.17|340.57|341.17|340.57|341.07|340.47|0
1610575500000|2021-01-13 22:05:00|341.27|340.67|341.27|340.67|341.27|340.67|341.17|340.57|0
1610575800000|2021-01-13 22:10:00|341.17|340.57|341.27|340.67|341.27|340.67|341.17|340.57|0
1610576400000|2021-01-13 22:20:00|341.37|340.77|341.37|340.77|341.37|340.77|341.37|340.77|0
1610576700000|2021-01-13 22:25:00|341.27|340.67|341.37|340.77|341.37|340.77|341.27|340.67|0
1610577000000|2021-01-13 22:30:00|341.27|340.67|341.27|340.67|341.37|340.77|341.27|340.67|0
1610578200000|2021-01-13 22:50:00|341.17|340.57|341.27|340.67|341.27|340.67|341.17|340.57|0
1610578500000|2021-01-13 22:55:00|341.17|340.57|341.27|340.67|341.27|340.67|341.17|340.57|0
1610578800000|2021-01-13 23:00:00|341.17|340.57|341.17|340.57|341.17|340.57|341.07|340.47|0
1610579100000|2021-01-13 23:05:00|341.27|340.67|341.27|340.67|341.27|340.67|341.27|340.67|0
1610579400000|2021-01-13 23:10:00|341.37|340.77|341.37|340.77|341.37|340.77|341.27|340.67|0
1610579700000|2021-01-13 23:15:00|341.27|340.67|341.27|340.67|341.37|340.77|341.27|340.67|0
1610580000000|2021-01-13 23:20:00|341.17|340.57|341.07|340.47|341.27|340.67|341.07|340.47|0
1610580600000|2021-01-13 23:30:00|340.97|340.37|341.07|340.47|341.07|340.47|340.97|340.37|0
1610581200000|2021-01-13 23:40:00|340.97|340.37|341.07|340.47|341.07|340.47|340.97|340.37|0
1610581500000|2021-01-13 23:45:00|340.97|340.37|340.97|340.37|341.07|340.47|340.97|340.37|0
1610582400000|2021-01-14 00:00:00|340.87|340.27|340.97|340.37|341.07|340.47|340.87|340.27|0
1610582700000|2021-01-14 00:05:00|341.07|340.47|341.07|340.47|341.07|340.47|340.97|340.37|0
1610583000000|2021-01-14 00:10:00|341.17|340.57|341.07|340.47|341.17|340.57|341.07|340.47|0
1610583300000|2021-01-14 00:15:00|341.17|340.57|341.27|340.67|341.27|340.67|341.07|340.47|0
1610583600000|2021-01-14 00:20:00|341.17|340.57|341.27|340.67|341.27|340.67|341.17|340.57|0
1610583900000|2021-01-14 00:25:00|341.37|340.77|341.47|340.87|341.47|340.87|341.37|340.77|0
1610584200000|2021-01-14 00:30:00|341.57|341.32|341.02|340.82|341.57|341.37|340.92|340.72|252
1610584500000|2021-01-14 00:35:00|340.97|340.87|340.77|340.62|341.07|340.92|340.72|340.57|113
1610584800000|2021-01-14 00:40:00|340.87|340.67|340.82|340.67|341.32|341.17|340.82|340.62|141
1610585100000|2021-01-14 00:45:00|340.92|340.62|340.42|340.27|340.92|340.77|340.42|340.27|118
1610585400000|2021-01-14 00:50:00|340.37|340.22|340.37|340.17|340.62|340.42|340.17|340.02|194
1610585700000|2021-01-14 00:55:00|340.32|340.07|340.27|340.02|340.57|340.42|340.07|339.92|251
1610586000000|2021-01-14 01:00:00|340.22|340.17|341.32|341.12|341.57|341.42|340.22|340.12|970
1610586300000|2021-01-14 01:05:00|341.27|341.17|341.82|341.67|342.27|342.12|341.27|341.17|681
1610586600000|2021-01-14 01:10:00|341.87|341.62|341.47|341.32|342.07|341.92|341.42|341.27|300
1610586900000|2021-01-14 01:15:00|341.52|341.37|342.22|342.07|342.32|342.17|341.52|341.37|438
1610587200000|2021-01-14 01:20:00|342.27|342.12|342.37|342.22|342.42|342.27|342.17|341.97|208
1610587500000|2021-01-14 01:25:00|342.32|342.17|342.52|342.37|342.52|342.37|342.12|341.97|130
1610587800000|2021-01-14 01:30:00|342.47|342.32|342.12|341.92|342.62|342.42|342.07|341.92|340
1610588100000|2021-01-14 01:35:00|342.07|341.77|341.72|341.57|342.07|341.92|341.52|341.37|261
1610588400000|2021-01-14 01:40:00|341.67|341.52|341.92|341.77|342.02|341.87|341.67|341.47|195
1610588700000|2021-01-14 01:45:00|341.97|341.82|341.97|341.77|342.12|341.92|341.87|341.67|124
1610589000000|2021-01-14 01:50:00|341.92|341.72|342.07|341.92|342.12|341.92|341.87|341.72|87
1610589300000|2021-01-14 01:55:00|342.12|341.97|342.02|341.87|342.27|342.12|341.97|341.82|97
1610589600000|2021-01-14 02:00:00|341.97|341.82|341.92|341.72|342.12|341.92|341.82|341.67|208
1610589900000|2021-01-14 02:05:00|341.97|341.77|341.52|341.37|342.02|341.82|341.47|341.32|212
1610590200000|2021-01-14 02:10:00|341.47|341.32|341.72|341.52|341.72|341.52|341.42|341.27|217
1610590500000|2021-01-14 02:15:00|341.77|341.57|341.77|341.62|341.77|341.62|341.62|341.47|129
1610590800000|2021-01-14 02:20:00|341.82|341.57|341.87|341.72|341.87|341.72|341.62|341.42|206
1610591100000|2021-01-14 02:25:00|341.92|341.77|341.57|341.42|341.97|341.82|341.52|341.32|195
1610591400000|2021-01-14 02:30:00|341.52|341.37|341.37|341.17|341.57|341.42|341.22|341.07|215
1610591700000|2021-01-14 02:35:00|341.32|341.12|341.57|341.42|341.62|341.47|341.22|341.07|171
1610592000000|2021-01-14 02:40:00|341.62|341.47|341.47|341.27|341.62|341.47|341.42|341.27|152
1610592300000|2021-01-14 02:45:00|341.42|341.22|341.32|341.17|341.47|341.27|341.32|341.17|71
1610592600000|2021-01-14 02:50:00|341.27|341.12|341.32|341.12|341.47|341.27|341.22|341.07|125
1610592900000|2021-01-14 02:55:00|341.27|341.07|341.57|341.42|341.57|341.42|341.22|341.07|125
1610593200000|2021-01-14 03:00:00|341.52|341.37|341.52|341.37|341.57|341.42|341.42|341.22|96
1610593500000|2021-01-14 03:05:00|341.57|341.42|341.62|341.47|341.67|341.52|341.47|341.32|161
1610593800000|2021-01-14 03:10:00|341.57|341.42|341.87|341.72|341.92|341.77|341.57|341.42|130
1610594100000|2021-01-14 03:15:00|341.92|341.67|341.82|341.67|342.12|341.92|341.77|341.62|149
1610594400000|2021-01-14 03:20:00|341.87|341.62|341.47|341.32|341.87|341.62|341.42|341.27|142
1610594700000|2021-01-14 03:25:00|341.42|341.27|341.62|341.47|341.62|341.47|341.42|341.27|87
1610595000000|2021-01-14 03:30:00|341.67|341.52|341.67|341.52|341.72|341.57|341.47|341.32|67
1610595300000|2021-01-14 03:35:00|341.62|341.47|341.67|341.52|341.82|341.67|341.57|341.42|168
1610595600000|2021-01-14 03:40:00|341.62|341.47|341.77|341.62|341.77|341.62|341.62|341.42|129
1610595900000|2021-01-14 03:45:00|341.72|341.57|341.57|341.37|341.72|341.57|341.52|341.37|161
1610596200000|2021-01-14 03:50:00|341.62|341.42|341.62|341.42|341.72|341.52|341.62|341.42|35
1610596500000|2021-01-14 03:55:00|341.57|341.37|341.67|341.52|341.72|341.52|341.52|341.32|123
1610596800000|2021-01-14 04:00:00|341.62|341.47|341.67|341.52|341.67|341.52|341.62|341.47|28
1610597100000|2021-01-14 04:05:00|341.62|341.47|341.57|341.42|341.67|341.52|341.57|341.42|80
1610597400000|2021-01-14 04:10:00|341.52|341.37|341.47|341.32|341.52|341.37|341.42|341.27|99
1610597700000|2021-01-14 04:15:00|341.52|341.37|341.42|341.27|341.62|341.47|341.42|341.27|62
1610598000000|2021-01-14 04:20:00|341.37|341.22|341.27|341.07|341.42|341.27|341.22|341.07|117
1610598300000|2021-01-14 04:25:00|341.32|341.12|340.97|340.82|341.32|341.17|340.97|340.82|175
1610598600000|2021-01-14 04:30:00|341.02|340.87|341.17|341.02|341.27|341.12|341.02|340.87|97
1610598900000|2021-01-14 04:35:00|341.12|340.97|341.07|340.87|341.27|341.12|341.02|340.87|73
1610599200000|2021-01-14 04:40:00|341.12|340.92|341.32|341.17|341.32|341.17|341.07|340.92|54
1610599500000|2021-01-14 04:45:00|341.27|341.12|341.27|341.12|341.32|341.17|341.17|341.02|81
1610599800000|2021-01-14 04:50:00|341.22|341.07|341.22|341.07|341.32|341.17|341.17|341.02|131
1610600100000|2021-01-14 04:55:00|341.27|341.12|341.47|341.32|341.57|341.42|341.22|341.02|126
1610600400000|2021-01-14 05:00:00|341.52|341.37|341.37|341.17|341.62|341.47|341.27|341.12|193
1610600700000|2021-01-14 05:05:00|341.42|341.22|341.72|341.52|341.72|341.57|341.37|341.17|253
1610601000000|2021-01-14 05:10:00|341.67|341.57|341.82|341.67|341.92|341.77|341.67|341.52|306
1610601300000|2021-01-14 05:15:00|341.77|341.62|341.62|341.42|341.87|341.72|341.57|341.37|275
1610601600000|2021-01-14 05:20:00|341.57|341.47|341.67|341.47|341.87|341.72|341.52|341.32|291
1610601900000|2021-01-14 05:25:00|341.62|341.52|341.87|341.72|341.92|341.77|341.57|341.42|144
1610602200000|2021-01-14 05:30:00|341.92|341.67|342.02|341.82|342.07|341.92|341.82|341.67|103
1610602500000|2021-01-14 05:35:00|342.07|341.87|342.32|342.17|342.32|342.17|342.07|341.82|150
1610602800000|2021-01-14 05:40:00|342.27|342.12|342.22|342.07|342.32|342.17|342.12|341.97|111
1610603100000|2021-01-14 05:45:00|342.27|342.12|342.52|342.37|342.57|342.42|342.27|342.07|228
1610603400000|2021-01-14 05:50:00|342.47|342.32|342.02|341.87|342.52|342.37|342.02|341.82|145
1610603700000|2021-01-14 05:55:00|342.07|341.92|342.27|342.12|342.27|342.12|342.07|341.92|38
1610604000000|2021-01-14 06:00:00|342.22|342.07|342.22|342.07|342.42|342.22|342.17|342.02|149
1610604300000|2021-01-14 06:05:00|342.27|342.12|342.32|342.17|342.32|342.17|342.17|342.02|108
1610604600000|2021-01-14 06:10:00|342.27|342.12|342.27|342.12|342.37|342.17|342.27|342.12|56
1610604900000|2021-01-14 06:15:00|342.22|342.07|342.27|342.12|342.32|342.17|342.22|342.07|93
1610605200000|2021-01-14 06:20:00|342.32|342.17|342.17|342.02|342.32|342.17|342.17|342.02|95
1610605500000|2021-01-14 06:25:00|342.22|342.07|342.22|342.07|342.22|342.07|342.07|341.87|93
1610605800000|2021-01-14 06:30:00|342.27|342.12|342.27|342.12|342.47|342.32|342.27|342.07|194
1610606100000|2021-01-14 06:35:00|342.32|342.17|342.47|342.32|342.47|342.32|342.27|342.12|116
1610606400000|2021-01-14 06:40:00|342.42|342.27|342.72|342.57|342.72|342.57|342.42|342.27|134
1610606700000|2021-01-14 06:45:00|342.77|342.62|342.77|342.62|342.87|342.72|342.72|342.57|133
1610607000000|2021-01-14 06:50:00|342.72|342.57|342.57|342.42|342.77|342.62|342.47|342.32|108
1610607300000|2021-01-14 06:55:00|342.52|342.37|342.67|342.52|342.72|342.52|342.47|342.32|101
1610607600000|2021-01-14 07:00:00|342.72|342.57|342.82|342.67|342.82|342.67|342.67|342.52|86
1610607900000|2021-01-14 07:05:00|342.87|342.72|342.87|342.72|342.87|342.72|342.67|342.52|102
1610608200000|2021-01-14 07:10:00|342.82|342.67|342.92|342.77|342.97|342.77|342.77|342.62|120
1610608500000|2021-01-14 07:15:00|342.87|342.72|342.72|342.57|342.92|342.77|342.67|342.52|59
1610608800000|2021-01-14 07:20:00|342.67|342.52|342.82|342.67|342.87|342.72|342.67|342.52|57
1610609100000|2021-01-14 07:25:00|342.87|342.72|343.12|342.97|343.12|342.97|342.87|342.72|94
1610609400000|2021-01-14 07:30:00|343.07|342.92|343.02|342.87|343.12|342.97|342.97|342.82|131
1610609700000|2021-01-14 07:35:00|342.97|342.82|343.17|343.02|343.17|343.02|342.97|342.82|147
1610610000000|2021-01-14 07:40:00|343.12|342.97|343.07|342.92|343.12|342.97|343.02|342.87|117
1610610300000|2021-01-14 07:45:00|343.12|342.87|343.02|342.87|343.12|342.97|343.02|342.87|78
1610610600000|2021-01-14 07:50:00|342.97|342.82|342.82|342.67|343.07|342.87|342.82|342.67|110
1610610900000|2021-01-14 07:55:00|342.92|342.72|342.77|342.62|343.02|342.87|342.72|342.57|132
1610611200000|2021-01-14 08:00:00|342.72|342.57|342.67|342.47|342.72|342.57|342.47|342.32|540
1610611500000|2021-01-14 08:05:00|342.77|342.52|342.92|342.77|342.92|342.77|342.62|342.47|215
1610611800000|2021-01-14 08:10:00|342.97|342.82|343.07|342.92|343.17|343.02|342.97|342.77|216
1610612100000|2021-01-14 08:15:00|343.02|342.87|343.27|343.07|343.27|343.12|342.77|342.62|225
1610612400000|2021-01-14 08:20:00|343.22|343.12|343.37|343.22|343.42|343.27|343.17|342.97|205
1610612700000|2021-01-14 08:25:00|343.42|343.27|343.22|343.07|343.42|343.27|343.17|343.02|215
1610613000000|2021-01-14 08:30:00|343.17|343.02|343.27|343.12|343.37|343.17|343.12|342.97|178
1610613300000|2021-01-14 08:35:00|343.22|343.07|343.37|343.22|343.42|343.27|343.22|343.07|101
1610613600000|2021-01-14 08:40:00|343.32|343.17|343.27|343.12|343.52|343.37|343.27|343.12|174
1610613900000|2021-01-14 08:45:00|343.32|343.17|343.37|343.22|343.37|343.22|343.27|343.12|88
1610614200000|2021-01-14 08:50:00|343.42|343.27|343.32|343.17|343.47|343.32|343.27|343.12|223
1610614500000|2021-01-14 08:55:00|343.37|343.22|343.27|343.12|343.42|343.27|343.27|343.07|266
1610614800000|2021-01-14 09:00:00|343.37|343.22|343.67|343.47|343.82|343.67|343.27|343.07|732
1610615100000|2021-01-14 09:05:00|343.77|343.57|343.57|343.42|343.82|343.67|343.57|343.37|184
1610615400000|2021-01-14 09:10:00|343.62|343.47|343.47|343.27|343.67|343.52|343.47|343.27|96
1610615700000|2021-01-14 09:15:00|343.42|343.22|343.57|343.37|343.57|343.37|343.42|343.22|146
1610616000000|2021-01-14 09:20:00|343.67|343.07|343.77|343.17|343.77|343.17|343.67|343.07|0
1610616300000|2021-01-14 09:25:00|343.87|343.27|343.77|343.17|343.87|343.27|343.77|343.17|8
1610616600000|2021-01-14 09:30:00|343.87|343.27|343.87|343.27|343.87|343.27|343.87|343.27|0
1610616900000|2021-01-14 09:35:00|343.77|343.17|343.77|343.17|343.77|343.17|343.77|343.17|0
1610617200000|2021-01-14 09:40:00|343.87|343.27|343.77|343.17|343.87|343.27|343.77|343.17|0
1610617800000|2021-01-14 09:50:00|343.52|343.27|343.77|343.62|343.82|343.67|343.47|343.27|76
1610618100000|2021-01-14 09:55:00|343.82|343.67|343.87|343.72|343.92|343.77|343.72|343.57|49
1610618400000|2021-01-14 10:00:00|343.77|343.62|343.77|343.62|343.77|343.62|343.67|343.52|35
1610618700000|2021-01-14 10:05:00|343.82|343.67|343.62|343.47|343.82|343.67|343.62|343.42|57
1610619000000|2021-01-14 10:10:00|343.67|343.42|343.67|343.52|343.82|343.62|343.67|343.42|28
1610619300000|2021-01-14 10:15:00|343.72|343.57|343.72|343.52|343.82|343.67|343.72|343.52|20
1610619600000|2021-01-14 10:20:00|343.67|343.57|343.67|343.52|343.77|343.62|343.67|343.52|18
1610619900000|2021-01-14 10:25:00|343.72|343.57|343.62|343.47|343.77|343.62|343.52|343.37|28
1610620200000|2021-01-14 10:30:00|343.67|343.52|343.67|343.52|343.67|343.52|343.67|343.47|19
1610620500000|2021-01-14 10:35:00|343.62|343.47|343.52|343.37|343.62|343.47|343.42|343.27|36
1610620800000|2021-01-14 10:40:00|343.57|343.42|343.67|343.47|343.67|343.52|343.57|343.37|23
1610621100000|2021-01-14 10:45:00|343.62|343.52|343.67|343.52|343.67|343.52|343.57|343.37|20
1610621400000|2021-01-14 10:50:00|343.62|343.47|343.72|343.57|343.72|343.57|343.52|343.37|38
1610621700000|2021-01-14 10:55:00|343.67|343.52|343.72|343.57|343.72|343.57|343.62|343.42|12
1610622000000|2021-01-14 11:00:00|343.77|343.52|343.82|343.62|343.82|343.62|343.77|343.52|13
1610622300000|2021-01-14 11:05:00|343.77|343.57|343.72|343.52|343.77|343.57|343.62|343.47|15
1610622600000|2021-01-14 11:10:00|343.67|343.47|343.67|343.47|343.67|343.47|343.42|343.27|14
1610622900000|2021-01-14 11:15:00|343.62|343.52|343.57|343.42|343.67|343.52|343.52|343.37|20
1610623200000|2021-01-14 11:20:00|343.52|343.37|343.52|343.27|343.62|343.47|343.42|343.27|27
1610623500000|2021-01-14 11:25:00|343.47|343.22|343.37|343.22|343.47|343.22|343.27|343.12|11
1610623800000|2021-01-14 11:30:00|343.32|343.17|343.37|343.22|343.42|343.27|343.32|343.17|13
1610624100000|2021-01-14 11:35:00|343.32|343.17|343.32|343.17|343.42|343.22|343.32|343.17|14
1610624400000|2021-01-14 11:40:00|343.27|343.12|343.37|343.22|343.37|343.22|343.27|343.12|22
1610624700000|2021-01-14 11:45:00|343.32|343.17|343.37|343.17|343.37|343.17|343.32|343.17|12
1610625000000|2021-01-14 11:50:00|343.32|343.22|343.32|343.17|343.37|343.22|343.32|343.17|8
1610625300000|2021-01-14 11:55:00|343.37|343.22|343.37|343.22|343.37|343.22|343.37|343.22|12
1610625600000|2021-01-14 12:00:00|343.32|343.17|343.37|343.22|343.37|343.22|343.32|343.17|4
1610625900000|2021-01-14 12:05:00|343.42|343.17|343.67|343.47|343.67|343.47|343.42|343.17|44
1610626200000|2021-01-14 12:10:00|343.62|343.42|343.77|343.62|343.77|343.62|343.62|343.42|42
1610626500000|2021-01-14 12:15:00|343.82|343.57|343.87|343.67|343.87|343.67|343.77|343.57|19
1610626800000|2021-01-14 12:20:00|343.82|343.62|343.67|343.52|343.82|343.67|343.67|343.52|1
1610627100000|2021-01-14 12:25:00|343.72|343.47|343.72|343.52|343.72|343.52|343.67|343.42|2
1610627400000|2021-01-14 12:30:00|343.67|343.47|343.62|343.42|343.67|343.52|343.57|343.42|2
1610627700000|2021-01-14 12:35:00|343.57|343.37|343.67|343.47|343.67|343.47|343.57|343.37|1
1610628000000|2021-01-14 12:40:00|343.62|343.42|343.62|343.42|343.67|343.47|343.57|343.37|0
1610628300000|2021-01-14 12:45:00|343.57|343.47|343.67|343.47|343.67|343.52|343.57|343.42|0
1610628600000|2021-01-14 12:50:00|343.72|343.52|343.62|343.42|343.72|343.52|343.62|343.42|4
1610628900000|2021-01-14 12:55:00|343.57|343.47|343.57|343.42|343.62|343.47|343.57|343.42|12
1610629200000|2021-01-14 13:00:00|343.52|343.37|343.32|343.17|343.52|343.37|343.32|343.17|28
1610629500000|2021-01-14 13:05:00|343.37|343.22|343.27|343.07|343.42|343.22|343.22|343.07|25
1610629800000|2021-01-14 13:10:00|343.32|343.12|343.32|343.12|343.32|343.12|343.32|343.12|5
1610630100000|2021-01-14 13:15:00|343.27|343.17|343.32|343.17|343.32|343.17|343.27|343.12|21
1610630400000|2021-01-14 13:20:00|343.27|343.12|343.32|343.17|343.32|343.17|343.27|343.12|6
1610630700000|2021-01-14 13:25:00|343.27|343.12|343.27|343.12|343.27|343.17|343.22|343.07|17
1610631000000|2021-01-14 13:30:00|343.32|343.17|343.27|343.12|343.32|343.17|343.27|343.12|11
1610631300000|2021-01-14 13:35:00|343.32|343.17|343.47|343.27|343.47|343.32|343.32|343.12|13
1610631600000|2021-01-14 13:40:00|343.42|343.32|343.42|343.27|343.47|343.32|343.37|343.22|23
1610631900000|2021-01-14 13:45:00|343.37|343.22|343.47|343.32|343.52|343.37|343.37|343.22|17
1610632200000|2021-01-14 13:50:00|343.52|343.37|343.47|343.32|343.52|343.37|343.42|343.27|33
1610632500000|2021-01-14 13:55:00|343.52|343.27|343.47|343.27|343.62|343.47|343.47|343.27|39
1610632800000|2021-01-14 14:00:00|343.37|343.32|343.42|343.22|343.47|343.32|343.37|343.22|66
1610633100000|2021-01-14 14:05:00|343.37|343.27|343.52|343.37|343.57|343.37|343.37|343.27|9
1610633400000|2021-01-14 14:10:00|343.57|343.42|343.57|343.42|343.62|343.42|343.52|343.37|10
1610633700000|2021-01-14 14:15:00|343.52|343.37|343.57|343.42|343.57|343.42|343.52|343.32|12
1610634000000|2021-01-14 14:20:00|343.62|343.37|343.52|343.37|343.62|343.37|343.52|343.37|5
1610634300000|2021-01-14 14:25:00|343.57|343.42|343.67|343.52|343.67|343.52|343.57|343.42|20
1610634600000|2021-01-14 14:30:00|343.72|343.57|343.62|343.42|343.87|343.72|343.62|343.42|182
1610634900000|2021-01-14 14:35:00|343.67|343.47|343.87|343.67|343.87|343.67|343.67|343.42|23
1610635200000|2021-01-14 14:40:00|343.92|343.72|343.97|343.77|344.07|343.87|343.92|343.67|47
1610635500000|2021-01-14 14:45:00|343.87|343.72|343.97|343.82|344.07|343.87|343.72|343.52|183
1610635800000|2021-01-14 14:50:00|344.02|343.87|343.92|343.77|344.02|343.87|343.87|343.67|35
1610636100000|2021-01-14 14:55:00|343.97|343.72|344.02|343.87|344.12|343.97|343.92|343.72|57
1610636400000|2021-01-14 15:00:00|344.07|343.82|344.07|343.87|344.12|343.92|344.02|343.77|23
1610636700000|2021-01-14 15:05:00|344.02|343.92|344.07|343.92|344.12|343.97|343.97|343.82|38
1610637000000|2021-01-14 15:10:00|344.12|343.97|344.07|343.87|344.17|344.02|344.02|343.87|35
1610637300000|2021-01-14 15:15:00|344.12|343.92|344.27|344.12|344.27|344.12|344.12|343.87|26
1610637600000|2021-01-14 15:20:00|344.22|344.07|344.12|343.97|344.22|344.07|344.12|343.97|12
1610637900000|2021-01-14 15:25:00|344.17|344.02|344.22|344.02|344.22|344.07|344.12|344.02|16
1610638200000|2021-01-14 15:30:00|344.17|344.07|344.22|344.07|344.27|344.12|344.12|343.92|74
1610638500000|2021-01-14 15:35:00|344.17|344.02|344.22|344.07|344.22|344.07|344.07|343.92|54
1610638800000|2021-01-14 15:40:00|344.27|344.12|344.37|344.22|344.37|344.22|344.22|344.12|42
1610639100000|2021-01-14 15:45:00|344.32|344.17|344.22|344.07|344.37|344.22|344.22|344.07|35
1610639400000|2021-01-14 15:50:00|344.17|344.02|344.27|344.07|344.32|344.17|344.17|343.97|9
1610639700000|2021-01-14 15:55:00|344.22|344.12|344.27|344.12|344.27|344.12|344.17|343.97|14
1610640000000|2021-01-14 16:00:00|344.32|344.17|344.12|343.97|344.32|344.17|344.12|343.97|24
1610640300000|2021-01-14 16:05:00|344.07|343.92|344.02|343.87|344.12|343.97|344.02|343.82|26
1610640600000|2021-01-14 16:10:00|344.07|343.92|344.17|344.02|344.22|344.07|344.07|343.92|30
1610640900000|2021-01-14 16:15:00|344.12|343.97|344.12|343.97|344.17|344.02|344.07|343.92|13
1610641200000|2021-01-14 16:20:00|344.17|344.02|344.12|343.97|344.17|344.02|344.07|343.92|14
1610641500000|2021-01-14 16:25:00|344.07|343.92|344.07|343.92|344.07|343.92|344.02|343.87|20
1610641800000|2021-01-14 16:30:00|344.12|343.87|344.12|343.97|344.17|344.02|344.12|343.87|17
1610642100000|2021-01-14 16:35:00|344.07|343.92|344.02|343.87|344.12|343.97|344.02|343.87|14
1610642400000|2021-01-14 16:40:00|344.07|343.92|344.17|343.97|344.17|344.02|344.07|343.92|16
1610642700000|2021-01-14 16:45:00|344.12|344.02|344.12|343.97|344.17|344.02|344.12|343.97|14
1610643000000|2021-01-14 16:50:00|344.17||344.12||344.17||344.12||8
1610643300000|2021-01-14 16:55:00|344.17|344.02|344.22|344.07|344.22|344.07|344.12|344.02|16
1610643600000|2021-01-14 17:00:00|344.27|344.12|344.32|344.17|344.32|344.17|344.27|344.12|9
1610643900000|2021-01-14 17:05:00|344.37|344.22|344.37|344.22|344.42|344.27|344.37|344.22|17
1610644200000|2021-01-14 17:10:00|344.32|344.17|344.37|344.22|344.37|344.22|344.27|344.12|15
1610644500000|2021-01-14 17:15:00|344.42|344.27|344.32|344.17|344.42|344.27|344.32|344.12|15
1610644800000|2021-01-14 17:20:00|344.37|344.22|344.27|344.12|344.42|344.27|344.27|344.12|6
1610645100000|2021-01-14 17:25:00|344.32|344.17|344.32|344.12|344.32|344.17|344.27|344.12|10
1610645400000|2021-01-14 17:30:00|344.27|344.17|344.27|344.12|344.27|344.17|344.27|344.12|2
1610645700000|2021-01-14 17:35:00|344.32|344.17|344.22|344.02|344.32|344.17|344.22|344.02|27
1610646000000|2021-01-14 17:40:00|344.17|343.97|344.12|343.87|344.17|344.02|344.02|343.87|8
1610646300000|2021-01-14 17:45:00|344.07|343.82|344.17|343.97|344.17|344.02|343.97|343.77|56
1610646600000|2021-01-14 17:50:00|344.12|344.02|344.17|344.02|344.27|344.12|344.12|343.97|13
1610646900000|2021-01-14 17:55:00|344.22|344.07|344.22|344.07|344.22|344.07|344.17|344.02|20
1610647200000|2021-01-14 18:00:00|344.27|344.12|344.22|344.07|344.27|344.12|344.22|344.07|13
1610647500000|2021-01-14 18:05:00|344.17|344.02|344.17|344.02|344.17|344.07|344.17|344.02|11
1610647800000|2021-01-14 18:10:00|344.12|343.97|344.12|343.97|344.12|343.97|344.12|343.97|24
1610648100000|2021-01-14 18:15:00|344.07|343.92|344.02|343.87|344.07|343.92|343.97|343.82|26
1610648400000|2021-01-14 18:20:00|343.97|343.82|344.02|343.87|344.17|343.97|343.92|343.77|69
1610648700000|2021-01-14 18:25:00|343.97|343.82|343.82|343.67|343.97|343.82|343.82|343.62|40
1610649000000|2021-01-14 18:30:00|343.87|343.72|343.82|343.67|343.92|343.72|343.82|343.67|17
1610649300000|2021-01-14 18:35:00|343.87||343.87||343.87||343.82||4
1610649600000|2021-01-14 18:40:00|343.82|343.62|343.77|343.62|343.87|343.62|343.77|343.62|9
1610649900000|2021-01-14 18:45:00|343.82|343.57|343.77|343.62|343.82|343.62|343.67|343.52|46
1610650200000|2021-01-14 18:50:00|343.72|343.57|343.67|343.52|343.72|343.57|343.67|343.52|20
1610650500000|2021-01-14 18:55:00|343.62|343.47|343.62|343.42|343.72|343.57|343.62|343.42|37
1610650800000|2021-01-14 19:00:00|343.57|343.47|343.67|343.52|343.72|343.57|343.57|343.42|24
1610651100000|2021-01-14 19:05:00|343.72||343.72||343.72||343.67||27
1610651400000|2021-01-14 19:10:00|343.67|343.57|343.62|343.47|343.72|343.57|343.62|343.47|8
1610651700000|2021-01-14 19:15:00|343.67||343.67||343.67||343.62||28
1610652000000|2021-01-14 19:20:00|343.62||343.62||343.62||343.62||6
1610652300000|2021-01-14 19:25:00|343.67|343.52|343.72|343.52|343.72|343.52|343.62|343.52|19
1610652600000|2021-01-14 19:30:00|343.67||343.72||343.77||343.67||0
1610652900000|2021-01-14 19:35:00|343.67||343.72||343.72||343.67||0
1610653200000|2021-01-14 19:40:00|343.67||343.72||343.72||343.67||2
1610653500000|2021-01-14 19:45:00|343.67|343.47|343.67|343.47|343.67|343.47|343.62|343.47|6
1610653800000|2021-01-14 19:50:00|343.62|343.42|343.62|343.42|343.67|343.42|343.57|343.42|6
1610654100000|2021-01-14 19:55:00|343.57|343.47|343.62|343.47|343.67|343.47|343.57|343.47|1
1610654400000|2021-01-14 20:00:00|343.67||343.67||343.72||343.62||3
1610654700000|2021-01-14 20:05:00|343.62||343.67||343.72||343.62||2
1610655000000|2021-01-14 20:10:00|343.62|343.42|343.67|343.52|343.72|343.52|343.57|343.42|21
1610655300000|2021-01-14 20:15:00|343.62|343.47|343.42|343.22|343.67|343.52|343.37|343.22|15
1610655600000|2021-01-14 20:20:00|343.37|343.27|343.42|343.22|343.62|343.42|343.37|343.22|10
1610655900000|2021-01-14 20:25:00|343.37|343.17|343.37|343.12|343.42|343.17|343.32|343.12|5
1610656200000|2021-01-14 20:30:00|343.32|343.22|343.57|343.37|343.62|343.42|343.32|343.22|20
1610656500000|2021-01-14 20:35:00|343.52|343.32|343.62|343.47|343.62|343.47|343.47|343.32|0
1610656800000|2021-01-14 20:40:00|343.67|343.42|343.72|343.47|343.77|343.52|343.52|343.37|23
1610657100000|2021-01-14 20:45:00|343.77|343.52|343.77|343.52|343.77|343.57|343.72|343.42|2
1610657400000|2021-01-14 20:50:00|343.82|343.42|343.42|343.27|343.82|343.47|343.42|343.27|15
1610657700000|2021-01-14 20:55:00|343.47|343.22|343.67|343.47|343.72|343.47|343.47|343.22|33
1610658000000|2021-01-14 21:00:00|343.72|343.42|343.57|343.37|343.72|343.47|343.52|343.32|8
1610658300000|2021-01-14 21:05:00|343.62|343.42|343.62|343.42|343.62|343.47|343.57|343.37|5
1610658600000|2021-01-14 21:10:00|343.57|343.47|343.47|342.87|343.57|343.47|343.37|342.87|15
1610658900000|2021-01-14 21:15:00|343.57|342.97|343.57|342.97|343.57|342.97|343.47|342.87|0
1610659200000|2021-01-14 21:20:00|343.47|342.87|343.57|342.97|343.57|342.97|343.47|342.87|0
1610659500000|2021-01-14 21:25:00|343.47|342.87|343.47|342.87|343.57|342.97|343.47|342.87|0
1610659800000|2021-01-14 21:30:00|343.57|342.97|343.47|342.87|343.57|342.97|343.47|342.87|0
1610660100000|2021-01-14 21:35:00|343.37|342.77|343.37|342.77|343.47|342.87|343.37|342.77|0
1610660400000|2021-01-14 21:40:00|343.47|342.87|343.37|342.77|343.47|342.87|343.27|342.67|0
1610660700000|2021-01-14 21:45:00|343.27|342.67|343.17|342.57|343.37|342.77|343.17|342.57|0
1610661000000|2021-01-14 21:50:00|343.27|342.67|343.27|342.67|343.27|342.67|343.17|342.57|0
1610661300000|2021-01-14 21:55:00|343.37|342.77|343.27|342.67|343.37|342.77|343.27|342.67|0
1610661600000|2021-01-14 22:00:00|343.37|342.77|343.27|342.67|343.37|342.77|343.27|342.67|0
1610661900000|2021-01-14 22:05:00|343.37|342.77|343.37|342.77|343.37|342.77|343.27|342.67|0
1610662500000|2021-01-14 22:15:00|343.47|342.87|343.47|342.87|343.47|342.87|343.37|342.77|0
1610664900000|2021-01-14 22:55:00|343.57|342.97|343.57|342.97|343.57|342.97|343.57|342.97|0
1610665200000|2021-01-14 23:00:00|343.47|342.87|343.67|343.07|343.77|343.17|343.47|342.87|0
1610665500000|2021-01-14 23:05:00|343.57|342.97|343.57|342.97|343.67|343.07|343.57|342.97|0
1610665800000|2021-01-14 23:10:00|343.67|343.07|343.77|343.17|343.77|343.17|343.67|343.07|0
1610666100000|2021-01-14 23:15:00|343.67|343.07|343.87|343.27|343.87|343.27|343.67|343.07|0
1610666400000|2021-01-14 23:20:00|343.77|343.17|343.77|343.17|343.87|343.27|343.77|343.17|0
1610666700000|2021-01-14 23:25:00|343.87|343.27|343.87|343.27|343.87|343.27|343.77|343.17|0
1610667000000|2021-01-14 23:30:00|343.88|343.28|343.98|343.38|343.98|343.38|343.88|343.28|0
1610667300000|2021-01-14 23:35:00|343.88|343.28|343.98|343.38|343.98|343.38|343.88|343.28|0
1610667600000|2021-01-14 23:40:00|343.88|343.28|343.78|343.18|343.98|343.38|343.68|343.08|0
1610667900000|2021-01-14 23:45:00|343.88|343.28|343.78|343.18|343.88|343.28|343.78|343.18|0
1610668200000|2021-01-14 23:50:00|343.88|343.28|343.68|343.08|343.88|343.28|343.68|343.08|0
1610668500000|2021-01-14 23:55:00|343.78|343.18|343.78|343.18|343.78|343.18|343.68|343.08|0
1610668800000|2021-01-15 00:00:00|343.68|343.08|343.58|342.98|343.68|343.08|343.48|342.88|0
1610669100000|2021-01-15 00:05:00|343.48|342.88|343.48|342.88|343.58|342.98|343.38|342.78|0
1610669400000|2021-01-15 00:10:00|343.38|342.78|343.58|342.98|343.58|342.98|343.38|342.78|0
1610669700000|2021-01-15 00:15:00|343.48|342.88|343.58|342.98|343.58|342.98|343.48|342.88|0
1610670000000|2021-01-15 00:20:00|343.68|343.08|343.68|343.08|343.68|343.08|343.58|342.98|0
1610670300000|2021-01-15 00:25:00|343.78|343.18|343.68|343.08|343.78|343.18|343.68|343.08|0
1610670600000|2021-01-15 00:30:00|343.13|342.88|342.93|342.73|343.18|342.98|342.53|342.38|228
1610670900000|2021-01-15 00:35:00|343.08|342.78|343.08|342.93|343.33|343.18|343.08|342.78|81
1610671200000|2021-01-15 00:40:00|343.13|342.98|343.13|342.93|343.18|342.98|342.98|342.83|104
1610671500000|2021-01-15 00:45:00|343.18|342.98|343.13|342.93|343.23|343.03|343.03|342.88|51
1610671800000|2021-01-15 00:50:00|343.08|342.98|342.73|342.53|343.18|343.03|342.53|342.33|202
1610672100000|2021-01-15 00:55:00|342.78|342.58|342.53|342.38|342.78|342.58|342.23|342.03|281
1610672400000|2021-01-15 01:00:00|342.68|342.43|341.83|341.68|342.73|342.58|341.53|341.33|649
1610672700000|2021-01-15 01:05:00|341.88|341.63|342.13|341.93|342.28|342.13|341.53|341.38|506
1610673000000|2021-01-15 01:10:00|342.08|341.88|341.83|341.63|342.23|342.08|341.68|341.53|375
1610673300000|2021-01-15 01:15:00|341.88|341.68|342.43|342.28|342.43|342.28|341.83|341.63|299
1610673600000|2021-01-15 01:20:00|342.38|342.23|342.53|342.38|342.63|342.48|342.28|342.13|187
1610673900000|2021-01-15 01:25:00|342.63|342.48|343.03|342.88|343.13|342.98|342.53|342.38|181
1610674200000|2021-01-15 01:30:00|343.08|342.93|342.78|342.58|343.13|342.98|342.73|342.58|316
1610674500000|2021-01-15 01:35:00|342.73|342.63|342.93|342.73|343.13|342.93|342.73|342.58|219
1610674800000|2021-01-15 01:40:00|342.88|342.78|342.38|342.18|342.88|342.78|342.38|342.18|263
1610675100000|2021-01-15 01:45:00|342.33|342.23|342.38|342.18|342.58|342.43|342.23|342.03|294
1610675400000|2021-01-15 01:50:00|342.33|342.23|342.58|342.43|342.68|342.53|342.33|342.18|298
1610675700000|2021-01-15 01:55:00|342.53|342.38|342.28|342.13|342.58|342.38|342.28|342.08|219
1610676000000|2021-01-15 02:00:00|342.33|342.18|342.63|342.48|342.78|342.63|342.33|342.13|233
1610676300000|2021-01-15 02:05:00|342.68|342.53|342.98|342.83|343.18|343.03|342.68|342.48|122
1610676600000|2021-01-15 02:10:00|343.03|342.88|343.08|342.93|343.08|342.93|342.98|342.78|65
1610676900000|2021-01-15 02:15:00|343.03|342.88|342.98|342.83|343.03|342.93|342.78|342.63|115
1610677200000|2021-01-15 02:20:00|342.93|342.78|343.33|343.18|343.43|343.28|342.88|342.68|171
1610677500000|2021-01-15 02:25:00|343.28|343.13|343.43|343.28|343.43|343.28|343.23|343.08|70
1610677800000|2021-01-15 02:30:00|343.48|343.33|343.53|343.33|343.58|343.43|343.38|343.18|163
1610678100000|2021-01-15 02:35:00|343.58|343.38|343.38|343.23|343.68|343.53|343.38|343.23|353
1610678400000|2021-01-15 02:40:00|343.43|343.18|343.28|343.13|343.48|343.28|343.28|343.13|128
1610678700000|2021-01-15 02:45:00|343.23|343.08|343.23|343.08|343.28|343.13|343.08|342.88|130
1610679000000|2021-01-15 02:50:00|343.28|343.13|343.53|343.38|343.63|343.48|343.28|343.13|194
1610679300000|2021-01-15 02:55:00|343.58|343.33|343.73|343.53|343.88|343.73|343.48|343.28|342
1610679600000|2021-01-15 03:00:00|343.68|343.58|343.78|343.58|343.78|343.63|343.53|343.38|149
1610679900000|2021-01-15 03:05:00|343.83|343.63|343.58|343.38|343.93|343.78|343.53|343.38|110
1610680200000|2021-01-15 03:10:00|343.63|343.43|343.58|343.38|343.68|343.48|343.43|343.28|100
1610680500000|2021-01-15 03:15:00|343.53|343.33|343.43|343.28|343.53|343.33|343.28|343.13|156
1610680800000|2021-01-15 03:20:00|343.38|343.23|343.48|343.33|343.58|343.43|343.33|343.18|98
1610681100000|2021-01-15 03:25:00|343.43|343.28|343.43|343.28|343.48|343.33|343.33|343.18|91
1610681400000|2021-01-15 03:30:00|343.38|343.23|343.68|343.53|343.68|343.53|343.38|343.23|87
1610681700000|2021-01-15 03:35:00|343.73|343.58|343.43|343.28|343.78|343.58|343.43|343.28|129
1610682000000|2021-01-15 03:40:00|343.48|343.33|343.43|343.23|343.58|343.43|343.43|343.23|86
1610682300000|2021-01-15 03:45:00|343.48|343.28|343.53|343.38|343.63|343.48|343.43|343.28|90
1610682600000|2021-01-15 03:50:00|343.48|343.33|343.48|343.33|343.63|343.43|343.43|343.28|99
1610682900000|2021-01-15 03:55:00|343.53|343.28|343.48|343.28|343.53|343.38|343.38|343.23|141
1610683200000|2021-01-15 04:00:00|343.43|343.23|342.98|342.83|343.43|343.23|342.93|342.78|123
1610683500000|2021-01-15 04:05:00|342.93|342.78|343.23|343.08|343.23|343.08|342.93|342.73|171
1610683800000|2021-01-15 04:10:00|343.18|343.03|343.13|342.98|343.33|343.18|342.98|342.83|102
1610684100000|2021-01-15 04:15:00|343.08|342.93|343.13|342.93|343.18|343.03|343.03|342.88|62
1610684400000|2021-01-15 04:20:00|343.08|342.88|342.93|342.73|343.08|342.93|342.83|342.63|122
1610684700000|2021-01-15 04:25:00|342.88|342.78|342.88|342.73|343.08|342.88|342.83|342.68|94
1610685000000|2021-01-15 04:30:00|342.83|342.68|342.93|342.73|342.98|342.83|342.78|342.63|97
1610685300000|2021-01-15 04:35:00|342.88|342.68|342.88|342.73|342.98|342.83|342.83|342.68|110
1610685600000|2021-01-15 04:40:00|342.93|342.78|343.08|342.88|343.18|342.98|342.88|342.68|102
1610685900000|2021-01-15 04:45:00|343.03|342.93|342.93|342.78|343.23|343.08|342.93|342.73|122
1610686200000|2021-01-15 04:50:00|342.88|342.73|342.83|342.68|343.08|342.93|342.83|342.68|175
1610686500000|2021-01-15 04:55:00|342.88|342.73|342.78|342.63|343.13|342.98|342.73|342.58|155
1610686800000|2021-01-15 05:00:00|342.83|342.68|343.13|342.93|343.23|343.03|342.83|342.68|341
1610687100000|2021-01-15 05:05:00|343.08|342.98|342.93|342.78|343.33|343.18|342.93|342.78|168
1610687400000|2021-01-15 05:10:00|342.98|342.73|343.18|343.03|343.23|343.08|342.88|342.68|177
1610687700000|2021-01-15 05:15:00|343.23|343.08|342.98|342.78|343.53|343.38|342.83|342.68|355
1610688000000|2021-01-15 05:20:00|342.93|342.83|342.93|342.78|343.13|342.93|342.73|342.58|293
1610688300000|2021-01-15 05:25:00|342.98|342.73|343.13|342.93|343.13|342.98|342.98|342.73|141
1610688600000|2021-01-15 05:30:00|343.08|342.98|343.28|343.13|343.43|343.23|343.03|342.88|115
1610688900000|2021-01-15 05:35:00|343.33|343.18|343.23|343.03|343.38|343.23|343.18|343.03|70
1610689200000|2021-01-15 05:40:00|343.18|343.08|343.38|343.18|343.48|343.33|343.18|343.08|57
1610689500000|2021-01-15 05:45:00|343.33|343.13|342.83|342.68|343.43|343.23|342.83|342.68|147
1610689800000|2021-01-15 05:50:00|342.78|342.63|342.88|342.73|342.93|342.73|342.78|342.58|120
1610690100000|2021-01-15 05:55:00|342.83|342.68|342.83|342.68|342.88|342.73|342.78|342.58|64
1610690400000|2021-01-15 06:00:00|342.88|342.73|342.68|342.53|343.03|342.83|342.68|342.48|351
1610690700000|2021-01-15 06:05:00|342.73|342.58|343.08|342.93|343.13|342.98|342.68|342.58|139
1610691000000|2021-01-15 06:10:00|343.03|342.88|342.83|342.68|343.18|342.98|342.83|342.68|188
1610691300000|2021-01-15 06:15:00|342.88|342.73|342.88|342.73|342.93|342.78|342.73|342.58|128
1610691600000|2021-01-15 06:20:00|342.83|342.68|342.88|342.68|342.88|342.68|342.63|342.48|115
1610691900000|2021-01-15 06:25:00|342.83|342.73|342.68|342.53|342.93|342.73|342.63|342.43|97
1610692200000|2021-01-15 06:30:00|342.63|342.48|342.43|342.28|342.73|342.58|342.43|342.28|58
1610692500000|2021-01-15 06:35:00|342.48|342.33|342.28|342.13|342.48|342.33|342.28|342.13|97
1610692800000|2021-01-15 06:40:00|342.33|342.18|342.48|342.33|342.58|342.38|342.28|342.13|118
1610693100000|2021-01-15 06:45:00|342.53|342.38|342.58|342.38|342.63|342.48|342.43|342.28|176
1610693400000|2021-01-15 06:50:00|342.53|342.33|342.73|342.58|342.73|342.58|342.48|342.33|121
1610693700000|2021-01-15 06:55:00|342.68|342.53|342.73|342.58|342.78|342.63|342.68|342.48|58
1610694000000|2021-01-15 07:00:00|342.68|342.53|342.93|342.78|342.98|342.83|342.68|342.53|117
1610694300000|2021-01-15 07:05:00|342.98|342.83|343.03|342.83|343.08|342.88|342.88|342.73|131
1610694600000|2021-01-15 07:10:00|343.08|342.88|343.13|342.98|343.13|342.98|342.98|342.78|59
1610694900000|2021-01-15 07:15:00|343.18|343.03|343.23|343.08|343.28|343.13|343.08|342.93|97
1610695200000|2021-01-15 07:20:00|343.28|343.03|343.28|343.13|343.33|343.18|343.18|342.98|121
1610695500000|2021-01-15 07:25:00|343.23|343.08|343.18|343.03|343.23|343.08|343.13|342.98|76
1610695800000|2021-01-15 07:30:00|343.23|343.08|343.23|343.03|343.33|343.13|343.18|343.03|48
1610696100000|2021-01-15 07:35:00|343.28|343.08|343.08|342.93|343.28|343.13|343.03|342.88|49
1610696400000|2021-01-15 07:40:00|343.03|342.88|342.98|342.83|343.08|342.93|342.93|342.78|88
1610696700000|2021-01-15 07:45:00|342.93|342.78|343.08|342.93|343.08|342.93|342.93|342.78|65
1610697000000|2021-01-15 07:50:00|343.03|342.88|342.98|342.83|343.03|342.93|342.93|342.78|63
1610697300000|2021-01-15 07:55:00|342.93|342.78|342.93|342.78|342.98|342.83|342.83|342.68|230
1610697600000|2021-01-15 08:00:00|342.88|342.73|342.83|342.68|342.93|342.78|342.78|342.63|153
1610697900000|2021-01-15 08:05:00|342.88|342.73|342.98|342.83|343.08|342.93|342.78|342.63|168
1610698200000|2021-01-15 08:10:00|343.03|342.88|342.78|342.63|343.03|342.88|342.78|342.63|84
1610698500000|2021-01-15 08:15:00|342.73|342.58|342.88|342.73|342.93|342.78|342.68|342.53|87
1610698800000|2021-01-15 08:20:00|342.83|342.68|342.78|342.63|342.83|342.68|342.78|342.58|72
1610699100000|2021-01-15 08:25:00|342.83|342.58|342.53|342.38|342.83|342.58|342.48|342.33|115
1610699400000|2021-01-15 08:30:00|342.48|342.33|342.38|342.23|342.53|342.38|342.38|342.23|228
1610699700000|2021-01-15 08:35:00|342.43|342.28|342.33|342.18|342.43|342.28|342.18|342.03|259
1610700000000|2021-01-15 08:40:00|342.28|342.13|342.28|342.08|342.48|342.28|342.18|342.03|329
1610700300000|2021-01-15 08:45:00|342.23|342.13|342.18|342.03|342.28|342.13|342.08|341.93|249
1610700600000|2021-01-15 08:50:00|342.13|341.93|342.08|341.93|342.18|342.03|342.03|341.88|247
1610700900000|2021-01-15 08:55:00|342.13|341.88|342.18|342.03|342.33|342.13|342.08|341.88|397
1610701200000|2021-01-15 09:00:00|342.13|341.98|342.43|342.28|342.63|342.43|342.13|341.93|855
1610701500000|2021-01-15 09:05:00|342.38|342.23|342.33|342.08|342.48|342.28|342.18|342.03|317
1610701800000|2021-01-15 09:10:00|342.28|342.13|342.18|341.88|342.33|342.13|342.03|341.83|94
1610702100000|2021-01-15 09:15:00|342.13|341.93|342.18|342.03|342.28|342.08|342.08|341.88|163
1610702400000|2021-01-15 09:20:00|342.48|341.88|342.38|341.78|342.48|341.88|342.28|341.68|4
1610702700000|2021-01-15 09:25:00|342.48|341.88|342.38|341.78|342.48|341.88|342.28|341.68|10
1610703300000|2021-01-15 09:35:00|342.48|341.88|342.38|341.78|342.48|341.88|342.38|341.78|0
1610703600000|2021-01-15 09:40:00|342.48|341.88|342.48|341.88|342.48|341.88|342.38|341.78|0
1610703900000|2021-01-15 09:45:00|342.38|341.78|342.38|341.78|342.48|341.88|342.38|341.78|0
1610704200000|2021-01-15 09:50:00|342.43|341.93|342.08|341.83|342.43|342.03|341.98|341.83|85
1610704500000|2021-01-15 09:55:00|342.03|341.88|342.08|341.83|342.08|341.88|341.88|341.73|40
1610704800000|2021-01-15 10:00:00|342.13|341.88|342.38|342.13|342.43|342.13|342.13|341.88|15
1610705100000|2021-01-15 10:05:00|342.33|342.08|342.23|342.03|342.33|342.08|342.18|342.03|18
1610705400000|2021-01-15 10:10:00|342.28|342.08|342.13|341.93|342.28|342.13|342.08|341.93|18
1610705700000|2021-01-15 10:15:00|342.08|341.98|342.03|341.83|342.18|341.98|341.98|341.83|7
1610706000000|2021-01-15 10:20:00|342.08|341.88|342.13|341.93|342.13|341.98|341.98|341.83|12
1610706300000|2021-01-15 10:25:00|342.08|341.98|342.13|341.98|342.18|341.98|342.08|341.93|2
1610706600000|2021-01-15 10:30:00|342.18|341.93|342.28|342.03|342.28|342.08|342.13|341.93|6
1610706900000|2021-01-15 10:35:00|342.23|342.08|342.18|342.03|342.38|342.18|342.18|342.03|12
1610707200000|2021-01-15 10:40:00|342.23|342.08|342.18|342.03|342.28|342.13|342.18|342.03|5
1610707500000|2021-01-15 10:45:00|342.13|341.93|342.03|341.88|342.13|341.98|342.03|341.88|14
1610707800000|2021-01-15 10:50:00|342.08|341.83|342.03|341.88|342.08|341.88|341.93|341.73|9
1610708100000|2021-01-15 10:55:00|342.08|341.83|342.03|341.83|342.08|341.83|341.93|341.73|3
1610708400000|2021-01-15 11:00:00|341.98|341.78|341.98|341.83|342.03|341.88|341.98|341.73|3
1610708700000|2021-01-15 11:05:00|341.93|341.78|341.93|341.73|341.98|341.78|341.78|341.63|11
1610709000000|2021-01-15 11:10:00|341.98|341.78|341.93|341.78|341.98|341.83|341.83|341.68|17
1610709300000|2021-01-15 11:15:00|341.88|341.73|341.88|341.68|341.93|341.78|341.78|341.63|7
1610709600000|2021-01-15 11:20:00|341.83|341.73|341.83|341.63|341.93|341.73|341.78|341.63|5
1610709900000|2021-01-15 11:25:00|341.88|341.68|341.98|341.78|342.03|341.83|341.83|341.63|3
1610710200000|2021-01-15 11:30:00|341.93|341.73|342.03|341.83|342.03|341.83|341.93|341.73|0
1610710500000|2021-01-15 11:35:00|341.98|341.78|342.03|341.83|342.03|341.83|341.93|341.78|1
1610710800000|2021-01-15 11:40:00|341.98|341.78|341.98|341.78|342.03|341.83|341.88|341.73|5
1610711100000|2021-01-15 11:45:00|341.93|341.73|341.83|341.63|341.98|341.78|341.78|341.63|3
1610711400000|2021-01-15 11:50:00|341.78|341.68|341.93|341.73|341.93|341.73|341.78|341.63|1
1610711700000|2021-01-15 11:55:00|341.88|341.78|341.93|341.73|341.93|341.78|341.83|341.63|4
1610712000000|2021-01-15 12:00:00|341.88|341.68|341.78|341.63|341.98|341.78|341.78|341.63|10
1610712300000|2021-01-15 12:05:00|341.83|341.68|341.53|341.38|341.83|341.68|341.53|341.38|10
1610712600000|2021-01-15 12:10:00|341.48|341.33|341.68|341.48|341.73|341.53|341.48|341.33|7
1610712900000|2021-01-15 12:15:00|341.63|341.53|341.73|341.53|341.88|341.68|341.58|341.38|32
1610713200000|2021-01-15 12:20:00|341.68|341.48|341.73|341.43|341.73|341.58|341.58|341.43|10
1610713500000|2021-01-15 12:25:00|341.68|341.48|341.63|341.43|341.73|341.48|341.58|341.38|5
1610713800000|2021-01-15 12:30:00|341.58|341.53|341.98|341.83|341.98|341.83|341.58|341.53|67
1610714100000|2021-01-15 12:35:00|342.03|341.78|341.93|341.73|342.03|341.88|341.93|341.73|7
1610714400000|2021-01-15 12:40:00|341.88|341.68|341.68|341.53|341.93|341.73|341.68|341.53|16
1610714700000|2021-01-15 12:45:00|341.73|341.48|341.63|341.43|341.73|341.53|341.63|341.43|2
1610715000000|2021-01-15 12:50:00|341.58|341.38|341.53|341.33|341.58|341.38|341.48|341.33|4
1610715300000|2021-01-15 12:55:00|341.58|341.38|341.73|341.58|341.73|341.58|341.53|341.38|22
1610715600000|2021-01-15 13:00:00|341.78|341.63|342.03|341.88|342.03|341.88|341.78|341.63|50
1610715900000|2021-01-15 13:05:00|342.08|341.93|342.13|341.98|342.18|342.03|342.03|341.88|88
1610716200000|2021-01-15 13:10:00|342.18|342.03|342.13|341.98|342.18|342.03|342.13|341.98|30
1610716500000|2021-01-15 13:15:00|342.18|342.03|342.18|342.03|342.18|342.03|342.13|341.98|13
1610716800000|2021-01-15 13:20:00|342.13|341.98|342.13|341.98|342.23|342.08|342.13|341.98|26
1610717100000|2021-01-15 13:25:00|342.08|341.93|342.08|341.83|342.08|341.93|342.08|341.83|6
1610717400000|2021-01-15 13:30:00||341.78||341.83||341.88||341.78|4
1610717700000|2021-01-15 13:35:00|342.03|341.78|341.98|341.78|342.03|341.83|341.88|341.73|26
1610718000000|2021-01-15 13:40:00|341.93|341.73|341.98|341.78|341.98|341.83|341.88|341.73|10
1610718300000|2021-01-15 13:45:00|341.93|341.73|341.88|341.73|341.98|341.78|341.83|341.68|30
1610718600000|2021-01-15 13:50:00|341.83|341.68|341.68|341.53|341.88|341.73|341.68|341.53|21
1610718900000|2021-01-15 13:55:00|341.73|341.58|341.83|341.63|341.83|341.63|341.73|341.58|18
1610719200000|2021-01-15 14:00:00||341.58||341.63||341.63||341.53|5
1610719500000|2021-01-15 14:05:00|341.73|341.58|341.63|341.38|341.73|341.58|341.63|341.38|20
1610719800000|2021-01-15 14:10:00|341.58|341.33|341.53|341.38|341.58|341.38|341.48|341.33|16
1610720100000|2021-01-15 14:15:00|341.58|341.43|341.58|341.43|341.58|341.43|341.53|341.33|12
1610720400000|2021-01-15 14:20:00|341.63|341.48|341.68|341.53|341.73|341.58|341.63|341.48|15
1610720700000|2021-01-15 14:25:00|341.63|341.48|341.58|341.43|341.68|341.53|341.58|341.43|12
1610721000000|2021-01-15 14:30:00|341.63|341.48|341.73|341.53|341.88|341.63|341.58|341.43|81
1610721300000|2021-01-15 14:35:00|341.68|341.58|341.68|341.53|341.83|341.63|341.63|341.43|70
1610721600000|2021-01-15 14:40:00|341.73|341.58|341.78|341.63|341.93|341.73|341.63|341.48|52
1610721900000|2021-01-15 14:45:00|341.83|341.58|341.83|341.68|342.03|341.88|341.78|341.58|40
1610722200000|2021-01-15 14:50:00|341.88|341.73|341.68|341.48|341.93|341.73|341.68|341.48|42
1610722500000|2021-01-15 14:55:00|341.63|341.43|341.73|341.58|341.78|341.58|341.48|341.33|34
1610722800000|2021-01-15 15:00:00|341.83|341.63|341.33|341.13|341.88|341.63|341.23|340.98|88
1610723100000|2021-01-15 15:05:00|341.28|341.08|340.58|340.33|341.28|341.08|340.58|340.33|149
1610723400000|2021-01-15 15:10:00|340.53|340.38|341.03|340.83|341.13|340.93|340.53|340.33|52
1610723700000|2021-01-15 15:15:00|340.98|340.78|340.58|340.38|341.08|340.88|340.58|340.38|120
1610724000000|2021-01-15 15:20:00|340.63|340.43|340.08|339.83|340.68|340.48|340.03|339.83|136
1610724300000|2021-01-15 15:25:00|339.93|339.78|340.48|340.28|340.53|340.38|339.93|339.78|41
1610724600000|2021-01-15 15:30:00|340.43|340.23|340.83|340.63|340.83|340.68|340.23|340.03|19
1610724900000|2021-01-15 15:35:00|340.88|340.68|341.18|341.03|341.28|341.13|340.88|340.58|121
1610725200000|2021-01-15 15:40:00|341.13|340.98|341.13|340.88|341.23|341.08|341.13|340.83|15
1610725500000|2021-01-15 15:45:00|341.18|340.93|341.13|340.88|341.18|340.98|340.98|340.83|6
1610725800000|2021-01-15 15:50:00|341.18|340.93|341.28|341.13|341.43|341.23|341.18|340.88|54
1610726100000|2021-01-15 15:55:00|341.23|341.08|341.33|341.13|341.38|341.18|341.03|340.88|38
1610726400000|2021-01-15 16:00:00|341.28|341.08|340.98|340.73|341.33|341.08|340.93|340.73|39
1610726700000|2021-01-15 16:05:00|340.93|340.68|340.78|340.63|340.98|340.73|340.73|340.58|33
1610727000000|2021-01-15 16:10:00|340.83|340.53|340.88|340.53|340.88|340.53|340.73|340.53|12
1610727300000|2021-01-15 16:15:00|340.83|340.58|341.08|340.63|341.08|340.63|340.78|340.53|5
1610727600000|2021-01-15 16:20:00|341.13||340.98||341.13||340.93||3
1610727900000|2021-01-15 16:25:00|340.93|340.93|341.28|340.98|341.33|340.98|340.93|340.63|32
1610728200000|2021-01-15 16:30:00|341.23|341.03|341.43|341.23|341.48|341.28|341.23|340.98|19
1610728500000|2021-01-15 16:35:00|341.38|341.28|341.53|341.28|341.53|341.28|341.38|341.23|3
1610728800000|2021-01-15 16:40:00|341.58|341.33|341.63|341.28|341.68|341.43|341.53|341.28|12
1610729100000|2021-01-15 16:45:00|341.53|341.33|341.28|341.03|341.53|341.33|341.28|341.03|4
1610729400000|2021-01-15 16:50:00|341.23|340.98|341.28|341.08|341.28|341.08|341.18|340.98|4
1610729700000|2021-01-15 16:55:00|341.23|341.13|341.18|340.98|341.38|341.13|341.13|340.93|15
1610730000000|2021-01-15 17:00:00|341.23|340.93|341.28|341.08|341.28|341.08|341.08|340.88|5
1610730300000|2021-01-15 17:05:00|341.33|341.03|341.18|340.98|341.38|341.13|341.18|340.93|2
1610730600000|2021-01-15 17:10:00|341.23|341.03|341.13|340.93|341.23|341.03|341.08|340.88|13
1610730900000|2021-01-15 17:15:00|341.18|340.98|341.33|341.18|341.38|341.18|341.18|340.93|5
1610731200000|2021-01-15 17:20:00|341.28|341.13|341.28|341.03|341.33|341.13|341.13|340.93|12
1610731500000|2021-01-15 17:25:00|341.23|341.08|341.18|340.93|341.28|341.08|341.13|340.93|2
1610731800000|2021-01-15 17:30:00|341.23|340.98|341.23|341.03|341.33|341.08|341.18|340.93|3
1610732100000|2021-01-15 17:35:00|341.28|341.08|341.33|341.13|341.33|341.13|341.23|341.03|5
1610732400000|2021-01-15 17:40:00|341.28|341.18|341.38|341.23|341.48|341.28|341.28|341.13|13
1610732700000|2021-01-15 17:45:00|341.33|341.18|341.38|341.23|341.43|341.23|341.33|341.18|2
1610733000000|2021-01-15 17:50:00|341.43|341.18|341.48|341.28|341.53|341.38|341.23|341.03|14
1610733300000|2021-01-15 17:55:00|341.43|341.23|341.48|341.33|341.53|341.33|341.43|341.23|2
1610733600000|2021-01-15 18:00:00|341.43|341.28|341.38|341.13|341.48|341.33|341.28|341.08|3
1610733900000|2021-01-15 18:05:00|341.43|341.18|341.48|341.23|341.48|341.28|341.33|341.13|1
1610734200000|2021-01-15 18:10:00|341.43|341.28|341.63|341.43|341.63|341.43|341.43|341.28|7
1610734500000|2021-01-15 18:15:00|341.68|341.48|341.83|341.63|341.83|341.63|341.68|341.48|10
1610734800000|2021-01-15 18:20:00|341.78|341.58|341.78|341.58|341.78|341.63|341.63|341.48|6
1610735100000|2021-01-15 18:25:00|341.73|341.63|341.68|341.43|341.78|341.63|341.58|341.43|6
1610735400000|2021-01-15 18:30:00|341.63|341.38|341.63|341.43|341.68|341.43|341.63|341.38|1
1610735700000|2021-01-15 18:35:00|341.68||341.73||341.73||341.58||6
1610736000000|2021-01-15 18:40:00|341.68||341.73||341.73||341.63||2
1610736300000|2021-01-15 18:45:00|341.68|341.48|341.83|341.53|341.83|341.53|341.68|341.48|12
1610736600000|2021-01-15 18:50:00|341.88|341.43|341.78|341.58|341.88|341.63|341.78|341.43|26
1610736900000|2021-01-15 18:55:00|341.83|341.48|341.93|341.68|341.93|341.68|341.83|341.48|16
1610737200000|2021-01-15 19:00:00|341.98|341.73|342.08|341.83|342.08|341.88|341.98|341.73|35
1610737500000|2021-01-15 19:05:00||341.88||341.83||341.88||341.78|15
1610737800000|2021-01-15 19:10:00|342.03|341.88|342.08|341.88|342.08|341.88|342.03|341.83|23
1610738100000|2021-01-15 19:15:00|341.98|341.93|341.98|341.73|341.98|341.93|341.98|341.73|17
1610738400000|2021-01-15 19:20:00|342.03|341.78|341.93|341.73|342.08|341.93|341.93|341.73|30
1610738700000|2021-01-15 19:25:00|341.88|341.68|341.98|341.78|341.98|341.83|341.83|341.68|11
1610739000000|2021-01-15 19:30:00|341.93|341.83|341.93|341.73|341.98|341.83|341.93|341.73|3
1610739300000|2021-01-15 19:35:00|341.98|341.78|341.88|341.63|341.98|341.83|341.83|341.63|8
1610739900000|2021-01-15 19:45:00|341.83||341.93||341.93||341.83||3
1610740200000|2021-01-15 19:50:00|341.83|341.58|341.78|341.63|341.83|341.63|341.78|341.53|6
1610740500000|2021-01-15 19:55:00|341.83|341.58|341.78|341.58|341.83|341.63|341.68|341.53|2
1610740800000|2021-01-15 20:00:00|341.83|341.63|341.93|341.63|341.93|341.63|341.83|341.63|2
1610741400000|2021-01-15 20:10:00|341.98||341.98||341.98||341.98||1
1610741700000|2021-01-15 20:15:00|342.03||342.03||342.03||342.03||5
1610742000000|2021-01-15 20:20:00|341.93|341.58|341.83|341.58|341.93|341.58|341.83|341.53|6
1610742300000|2021-01-15 20:25:00|341.73|341.53|341.73|341.48|341.83|341.58|341.73|341.48|3
1610742600000|2021-01-15 20:30:00|341.68|341.43|341.73|341.43|341.73|341.43|341.58|341.38|7
1610742900000|2021-01-15 20:35:00|341.68|341.38|341.68|341.38|341.68|341.43|341.68|341.38|2
1610743200000|2021-01-15 20:40:00|341.73|341.43|341.53|341.13|341.73|341.43|341.43|341.08|3
1610743500000|2021-01-15 20:45:00|341.58|341.18|341.83|341.48|341.83|341.58|341.53|341.13|5
1610743800000|2021-01-15 20:50:00|341.78|341.43|341.73|341.23|341.78|341.43|341.68|341.23|3
1610744100000|2021-01-15 20:55:00|341.78|341.28|342.03|341.48|342.13|341.78|341.58|341.18|48
1610744400000|2021-01-15 21:00:00|341.98|341.38|341.63|341.38|341.98|341.63|341.58|341.33|24
1610744700000|2021-01-15 21:05:00|341.58|341.33|341.78|341.33|341.83|341.38|341.53|341.33|4
1610745000000|2021-01-15 21:10:00|341.68|341.38|341.88|341.28|341.88|341.43|341.48|341.03|39
1610745300000|2021-01-15 21:15:00|341.78|341.18|341.68|341.08|341.78|341.18|341.68|341.08|0
1610745600000|2021-01-15 21:20:00|341.78|341.18|341.68|341.08|341.78|341.18|341.68|341.08|0
1610745900000|2021-01-15 21:25:00|341.78|341.18|341.78|341.18|341.78|341.18|341.68|341.08|0
1610746200000|2021-01-15 21:30:00|341.68|341.08|341.88|341.28|341.88|341.28|341.68|341.08|0
1610746500000|2021-01-15 21:35:00|341.98|341.38|341.88|341.28|341.98|341.38|341.78|341.18|0
1610746800000|2021-01-15 21:40:00|341.78|341.18|341.68|341.08|341.88|341.28|341.68|341.08|0
1610747100000|2021-01-15 21:45:00|341.78|341.18|341.78|341.18|341.78|341.18|341.68|341.08|0
1610747400000|2021-01-15 21:50:00|341.68|341.08|341.68|341.08|341.78|341.18|341.68|341.08|0
1610747700000|2021-01-15 21:55:00|341.78|341.18|341.58|340.98|341.78|341.18|341.48|340.88|0
1610924400000|2021-01-17 23:00:00|342.08|341.48|341.98|341.38|342.08|341.48|341.98|341.38|0
1610924700000|2021-01-17 23:05:00|342.08|341.48|342.08|341.48|342.08|341.48|341.98|341.38|0
1610925000000|2021-01-17 23:10:00|342.18|341.58|342.28|341.68|342.28|341.68|342.08|341.48|0
1610925300000|2021-01-17 23:15:00|342.18|341.58|342.08|341.48|342.28|341.68|342.08|341.48|0
1610925600000|2021-01-17 23:20:00|341.98|341.38|342.08|341.48|342.08|341.48|341.98|341.38|0
1610925900000|2021-01-17 23:25:00|342.18|341.58|342.18|341.58|342.18|341.58|342.08|341.48|0
1610926200000|2021-01-17 23:30:00|342.08|341.48|342.08|341.48|342.18|341.58|342.08|341.48|0
1610926500000|2021-01-17 23:35:00|341.98|341.38|341.98|341.38|342.08|341.48|341.98|341.38|0
1610926800000|2021-01-17 23:40:00|341.88|341.28|341.78|341.18|341.98|341.38|341.78|341.18|0
1610927100000|2021-01-17 23:45:00|341.68|341.08|341.58|340.98|341.88|341.28|341.58|340.98|0
1610927400000|2021-01-17 23:50:00|341.68|341.08|341.48|340.88|341.68|341.08|341.48|340.88|0
1610927700000|2021-01-17 23:55:00|341.58|340.98|341.48|340.88|341.58|340.98|341.38|340.78|0
1610928000000|2021-01-18 00:00:00|341.38|340.78|341.18|340.58|341.48|340.88|340.98|340.38|0
1610928300000|2021-01-18 00:05:00|341.28|340.68|341.38|340.78|341.38|340.78|341.08|340.48|0
1610928600000|2021-01-18 00:10:00|341.48|340.88|341.48|340.88|341.48|340.88|341.38|340.78|0
1610928900000|2021-01-18 00:15:00|341.38|340.78|341.58|340.98|341.58|340.98|341.28|340.68|0
1610929200000|2021-01-18 00:20:00|341.48|340.88|341.58|340.98|341.58|340.98|341.28|340.68|0
1610929500000|2021-01-18 00:25:00|341.48|340.88|341.18|340.58|341.58|340.98|341.08|340.48|0
1610929800000|2021-01-18 00:30:00|341.03|340.78|341.38|341.18|341.68|341.43|340.58|340.38|301
1610930100000|2021-01-18 00:35:00|341.23|340.98|341.58|341.38|341.83|341.58|341.13|340.98|121
1610930400000|2021-01-18 00:40:00|341.53|341.43|341.43|341.23|341.83|341.68|341.13|340.93|179
1610930700000|2021-01-18 00:45:00|341.48|341.28|341.53|341.28|341.58|341.43|341.18|340.98|174
1610931000000|2021-01-18 00:50:00|341.48|341.33|341.33|341.18|341.53|341.38|341.03|340.83|105
1610931300000|2021-01-18 00:55:00|341.28|341.13|341.38|341.18|341.78|341.63|341.13|340.98|203
1610931600000|2021-01-18 01:00:00|341.43|341.28|340.98|340.83|341.53|341.33|340.78|340.63|624
1610931900000|2021-01-18 01:05:00|341.03|340.78|340.43|340.23|341.03|340.83|340.18|340.03|524
1610932200000|2021-01-18 01:10:00|340.48|340.28|340.08|339.93|340.48|340.33|339.93|339.78|380
1610932500000|2021-01-18 01:15:00|340.13|339.98|339.98|339.83|340.33|340.18|339.88|339.68|357
1610932800000|2021-01-18 01:20:00|339.93|339.78|340.28|340.13|340.53|340.38|339.93|339.78|267
1610933100000|2021-01-18 01:25:00|340.23|340.08|339.93|339.78|340.23|340.13|339.93|339.73|156
1610933400000|2021-01-18 01:30:00|339.98|339.83|339.88|339.73|340.23|340.08|339.88|339.73|263
1610933700000|2021-01-18 01:35:00|339.83|339.68|340.03|339.88|340.18|340.03|339.58|339.43|233
1610934000000|2021-01-18 01:40:00|339.98|339.83|340.03|339.83|340.18|340.03|339.78|339.63|254
1610934300000|2021-01-18 01:45:00|340.08|339.88|340.18|339.98|340.23|340.08|339.93|339.78|163
1610934600000|2021-01-18 01:50:00|340.13|339.93|340.13|339.98|340.18|340.03|339.93|339.78|104
1610934900000|2021-01-18 01:55:00|340.08|339.93|339.93|339.78|340.18|340.03|339.83|339.68|98
1610935200000|2021-01-18 02:00:00|339.98|339.83|340.53|340.33|340.63|340.43|339.93|339.83|250
1610935500000|2021-01-18 02:05:00|340.58|340.38|340.43|340.23|340.58|340.43|340.28|340.08|71
1610935800000|2021-01-18 02:10:00|340.38|340.28|340.78|340.58|340.78|340.63|340.23|340.03|109
1610936100000|2021-01-18 02:15:00|340.73|340.53|340.63|340.48|340.83|340.68|340.53|340.38|168
1610936400000|2021-01-18 02:20:00|340.68|340.53|340.33|340.18|340.83|340.68|340.33|340.18|150
1610936700000|2021-01-18 02:25:00|340.38|340.23|340.18|339.98|340.38|340.23|340.08|339.93|90
1610937000000|2021-01-18 02:30:00|340.13|339.93|340.48|340.28|340.48|340.33|340.03|339.88|129
1610937300000|2021-01-18 02:35:00|340.43|340.33|340.17|339.97|340.58|340.43|340.12|339.92|80
1610937600000|2021-01-18 02:40:00|340.12|340.02|339.92|339.77|340.17|340.02|339.77|339.62|173
1610937900000|2021-01-18 02:45:00|339.97|339.82|340.07|339.87|340.07|339.87|339.82|339.67|40
1610938200000|2021-01-18 02:50:00|340.02|339.92|340.07|339.92|340.07|339.92|339.92|339.77|110
1610938500000|2021-01-18 02:55:00|340.12|339.97|340.12|339.97|340.27|340.12|340.12|339.97|123
1610938800000|2021-01-18 03:00:00|340.17|340.02|340.12|339.97|340.22|340.07|340.12|339.97|49
1610939100000|2021-01-18 03:05:00|340.07|339.92|339.77|339.62|340.07|339.92|339.77|339.62|74
1610939400000|2021-01-18 03:10:00|339.82|339.67|339.87|339.72|339.92|339.77|339.82|339.67|45
1610939700000|2021-01-18 03:15:00|339.82|339.67|339.82|339.67|339.87|339.72|339.72|339.57|25
1610940000000|2021-01-18 03:20:00|339.87|339.62|339.77|339.62|339.92|339.77|339.72|339.52|65
1610940300000|2021-01-18 03:25:00|339.82|339.67|339.92|339.77|339.97|339.82|339.77|339.62|94
1610940600000|2021-01-18 03:30:00|339.87|339.72|340.17|340.02|340.17|340.02|339.82|339.62|250
1610940900000|2021-01-18 03:35:00|340.22|340.07|340.17|340.02|340.22|340.07|340.07|339.92|83
1610941200000|2021-01-18 03:40:00|340.22|340.07|340.22|340.07|340.27|340.12|340.17|340.02|72
1610941500000|2021-01-18 03:45:00|340.17|340.02|340.07|339.92|340.17|340.02|340.02|339.82|132
1610941800000|2021-01-18 03:50:00|340.12|339.87|340.02|339.87|340.17|339.97|339.92|339.77|103
1610942100000|2021-01-18 03:55:00|340.07|339.82|339.97|339.82|340.07|339.87|339.92|339.77|73
1610942400000|2021-01-18 04:00:00|340.02|339.87|339.72|339.57|340.02|339.87|339.72|339.52|54
1610942700000|2021-01-18 04:05:00|339.77|339.52|339.72|339.52|339.77|339.57|339.67|339.52|18
1610943000000|2021-01-18 04:10:00|339.77|339.57|339.72|339.57|339.82|339.67|339.52|339.37|139
1610943300000|2021-01-18 04:15:00|339.67|339.52|339.62|339.42|339.72|339.57|339.57|339.42|63
1610943600000|2021-01-18 04:20:00|339.57|339.47|339.57|339.42|339.62|339.47|339.52|339.37|12
1610943900000|2021-01-18 04:25:00|339.52|339.37|339.52|339.37|339.57|339.37|339.47|339.32|31
1610944200000|2021-01-18 04:30:00|339.47|339.32|339.52|339.32|339.57|339.42|339.42|339.27|69
1610944500000|2021-01-18 04:35:00|339.47|339.37|339.72|339.52|339.72|339.57|339.47|339.37|105
1610944800000|2021-01-18 04:40:00|339.67|339.57|339.67|339.52|339.72|339.57|339.57|339.42|37
1610945100000|2021-01-18 04:45:00|339.62|339.47|339.72|339.57|339.77|339.62|339.57|339.42|35
1610945400000|2021-01-18 04:50:00|339.77|339.62|339.72|339.52|339.77|339.62|339.67|339.52|9
1610945700000|2021-01-18 04:55:00|339.67|339.57|339.87|339.67|339.87|339.72|339.67|339.57|13
1610946000000|2021-01-18 05:00:00|339.82|339.72|339.52|339.37|339.92|339.77|339.47|339.32|112
1610946300000|2021-01-18 05:05:00|339.57|339.32|339.57|339.42|339.62|339.47|339.22|339.07|161
1610946600000|2021-01-18 05:10:00|339.62|339.47|339.97|339.82|339.97|339.82|339.62|339.42|153
1610946900000|2021-01-18 05:15:00|339.92|339.77|339.92|339.72|340.07|339.92|339.87|339.67|60
1610947200000|2021-01-18 05:20:00|339.87|339.77|339.67|339.52|339.87|339.77|339.67|339.52|93
1610947500000|2021-01-18 05:25:00|339.62|339.47|339.67|339.52|339.72|339.57|339.52|339.37|86
1610947800000|2021-01-18 05:30:00|339.62|339.47|339.92|339.72|339.92|339.77|339.57|339.42|90
1610948100000|2021-01-18 05:35:00|339.87|339.67|340.22|340.02|340.22|340.07|339.82|339.67|124
1610948400000|2021-01-18 05:40:00|340.17|340.07|340.22|340.07|340.27|340.12|340.17|340.02|53
1610948700000|2021-01-18 05:45:00|340.27|340.12|340.52|340.37|340.52|340.37|340.17|339.97|110
1610949000000|2021-01-18 05:50:00|340.62|340.32|340.37|340.22|340.62|340.47|340.37|340.22|56
1610949300000|2021-01-18 05:55:00|340.42|340.27|340.42|340.22|340.57|340.37|340.32|340.17|40
1610949600000|2021-01-18 06:00:00|340.37|340.27|340.37|340.22|340.42|340.27|340.27|340.12|62
1610949900000|2021-01-18 06:05:00|340.32|340.17|340.22|340.07|340.37|340.17|340.22|340.07|49
1610950200000|2021-01-18 06:10:00|340.17|340.02|340.17|340.02|340.22|340.07|340.12|339.97|57
1610950500000|2021-01-18 06:15:00|340.12|339.97|339.87|339.67|340.12|339.97|339.82|339.67|119
1610950800000|2021-01-18 06:20:00|339.82|339.57|339.92|339.72|339.92|339.77|339.72|339.57|81
1610951100000|2021-01-18 06:25:00|339.87|339.77|339.87|339.72|340.02|339.87|339.87|339.67|28
1610951400000|2021-01-18 06:30:00|339.92|339.77|339.97|339.82|340.02|339.82|339.87|339.72|44
1610951700000|2021-01-18 06:35:00|339.92|339.77|339.97|339.82|340.07|339.87|339.92|339.77|43
1610952000000|2021-01-18 06:40:00|340.02|339.87|340.07|339.92|340.17|340.02|339.92|339.77|105
1610952300000|2021-01-18 06:45:00|340.12|339.97|340.22|340.02|340.22|340.07|340.12|339.97|173
1610952600000|2021-01-18 06:50:00|340.17|340.07|340.17|340.02|340.27|340.07|340.12|339.97|37
1610952900000|2021-01-18 06:55:00|340.22|340.12|340.22|340.02|340.27|340.12|340.17|340.02|36
1610953200000|2021-01-18 07:00:00|340.17|339.97|340.12|339.97|340.17|340.02|340.07|339.92|78
1610953500000|2021-01-18 07:05:00|340.07|339.92|340.12|339.97|340.17|340.02|340.02|339.87|51
1610953800000|2021-01-18 07:10:00|340.17|340.02|340.27|340.12|340.32|340.17|340.12|339.97|56
1610954100000|2021-01-18 07:15:00|340.32|340.17|340.32|340.17|340.37|340.22|340.27|340.12|34
1610954400000|2021-01-18 07:20:00|340.37|340.22|340.22|340.07|340.37|340.22|340.22|340.07|59
1610954700000|2021-01-18 07:25:00|340.27|340.12|340.17|340.02|340.27|340.12|340.17|340.02|62
1610955000000|2021-01-18 07:30:00|340.12|339.97|340.12|339.97|340.17|340.02|340.07|339.92|43
1610955300000|2021-01-18 07:35:00|340.07|339.92|340.22|340.02|340.22|340.07|340.07|339.92|63
1610955600000|2021-01-18 07:40:00|340.17|339.97|340.07|339.87|340.17|339.97|340.02|339.87|47
1610955900000|2021-01-18 07:45:00|340.02|339.92|340.22|340.07|340.22|340.07|340.02|339.87|63
1610956200000|2021-01-18 07:50:00|340.17|340.02|340.32|340.12|340.42|340.22|340.17|340.02|97
1610956500000|2021-01-18 07:55:00|340.27|340.07|340.37|340.22|340.42|340.22|340.22|340.07|46
1610956800000|2021-01-18 08:00:00|340.42|340.17|340.72|340.52|340.72|340.52|340.27|340.12|166
1610957100000|2021-01-18 08:05:00|340.67|340.57|340.62|340.47|340.72|340.57|340.52|340.37|89
1610957400000|2021-01-18 08:10:00|340.67|340.42|340.67|340.47|340.67|340.47|340.52|340.37|46
1610957700000|2021-01-18 08:15:00|340.72|340.52|340.67|340.47|340.72|340.52|340.52|340.37|57
1610958000000|2021-01-18 08:20:00|340.62|340.42|340.67|340.52|340.72|340.52|340.57|340.42|89
1610958300000|2021-01-18 08:25:00|340.72|340.57|340.77|340.62|340.82|340.67|340.67|340.52|207
1610958600000|2021-01-18 08:30:00|340.82|340.67|340.97|340.82|340.97|340.82|340.77|340.62|218
1610958900000|2021-01-18 08:35:00|341.02|340.87|341.37|341.17|341.42|341.27|340.97|340.82|406
1610959200000|2021-01-18 08:40:00|341.32|341.22|341.27|341.12|341.57|341.42|341.17|341.02|470
1610959500000|2021-01-18 08:45:00|341.32|341.17|341.42|341.22|341.57|341.37|341.32|341.17|265
1610959800000|2021-01-18 08:50:00|341.37|341.17|341.37|341.22|341.47|341.32|341.27|341.12|260
1610960100000|2021-01-18 08:55:00|341.32|341.17|341.17|341.02|341.37|341.22|341.17|341.02|273
1610960400000|2021-01-18 09:00:00|341.22|341.07|341.07|340.92|341.37|341.22|341.02|340.87|493
1610960700000|2021-01-18 09:05:00|341.02|340.87|340.82|340.67|341.02|340.92|340.72|340.57|125
1610961000000|2021-01-18 09:10:00|340.87|340.62|340.82|340.62|340.97|340.82|340.72|340.52|76
1610961300000|2021-01-18 09:15:00|340.77|340.57|340.82|340.62|341.17|340.92|340.77|340.57|134
1610961600000|2021-01-18 09:20:00|341.27|340.67|341.17|340.57|341.27|340.67|341.17|340.57|0
1610961900000|2021-01-18 09:25:00|341.27|340.67|341.27|340.67|341.27|340.67|341.27|340.67|2
1610962200000|2021-01-18 09:30:00|341.17|340.57|341.17|340.57|341.17|340.57|341.17|340.57|0
1610962500000|2021-01-18 09:35:00|341.27|340.67|341.27|340.67|341.27|340.67|341.17|340.57|0
1610962800000|2021-01-18 09:40:00|341.17|340.57|341.17|340.57|341.17|340.57|341.07|340.47|0
1610963100000|2021-01-18 09:45:00|341.07|340.47|340.97|340.37|341.17|340.57|340.87|340.27|0
1610963400000|2021-01-18 09:50:00|340.77|340.52|340.67|340.52|340.77|340.57|340.57|340.42|39
1610963700000|2021-01-18 09:55:00|340.72|340.57|340.82|340.62|340.87|340.67|340.67|340.52|58
1610964000000|2021-01-18 10:00:00|340.77|340.67|340.87|340.72|340.92|340.72|340.77|340.62|3
1610964300000|2021-01-18 10:05:00|340.92|340.67|340.87|340.67|340.92|340.72|340.77|340.62|2
1610964600000|2021-01-18 10:10:00|340.92|340.72|340.87|340.72|340.92|340.72|340.87|340.67|1
1610964900000|2021-01-18 10:15:00|340.92|340.67|340.92|340.77|340.97|340.77|340.82|340.67|4
1610965200000|2021-01-18 10:20:00|340.97|340.82|340.97|340.77|341.12|340.92|340.97|340.77|5
1610965500000|2021-01-18 10:25:00|341.02|340.82|340.97|340.77|341.02|340.82|340.97|340.77|2
1610965800000|2021-01-18 10:30:00|340.92|340.82|341.02|340.87|341.02|340.87|340.92|340.77|14
1610966100000|2021-01-18 10:35:00|341.07|340.92|341.07|340.92|341.12|340.97|341.02|340.87|5
1610966400000|2021-01-18 10:40:00|341.12|340.97|341.17|340.97|341.17|340.97|341.07|340.92|0
1610966700000|2021-01-18 10:45:00|341.22|341.02|341.27|341.12|341.27|341.12|341.22|341.02|4
1610967000000|2021-01-18 10:50:00|341.22|341.07|341.27|341.12|341.32|341.12|341.22|341.07|3
1610967300000|2021-01-18 10:55:00|341.32||341.32||341.32||341.27||9
1610967600000|2021-01-18 11:00:00|341.27|341.17|341.32|341.17|341.32|341.17|341.27|341.17|6
1610967900000|2021-01-18 11:05:00|341.27|341.12|341.57|341.37|341.57|341.42|341.17|341.02|10
1610968200000|2021-01-18 11:10:00|341.52|341.42|341.82|341.62|341.82|341.67|341.52|341.42|37
1610968500000|2021-01-18 11:15:00|341.77|341.57|341.67|341.52|341.82|341.57|341.67|341.52|3
1610968800000|2021-01-18 11:20:00|341.62|341.47|341.67|341.52|341.72|341.57|341.62|341.47|19
1610969100000|2021-01-18 11:25:00|341.62|341.47|341.57|341.37|341.62|341.47|341.52|341.32|18
1610969400000|2021-01-18 11:30:00|341.52|341.32|341.52|341.32|341.52|341.37|341.47|341.27|4
1610969700000|2021-01-18 11:35:00|341.47|341.27|341.52|341.32|341.52|341.32|341.47|341.27|0
1610970000000|2021-01-18 11:40:00|341.57|341.37|341.52|341.32|341.67|341.52|341.52|341.32|16
1610970300000|2021-01-18 11:45:00|341.47|341.27|341.52|341.32|341.57|341.32|341.47|341.27|2
1610970600000|2021-01-18 11:50:00|341.57|341.37|341.62|341.42|341.62|341.47|341.52|341.37|2
1610970900000|2021-01-18 11:55:00|341.57|341.37|341.57|341.42|341.62|341.42|341.52|341.37|2
1610971200000|2021-01-18 12:00:00|341.67|341.47|341.62|341.47|341.72|341.57|341.62|341.47|12
1610971500000|2021-01-18 12:05:00|341.67|341.52|341.67|341.47|341.67|341.52|341.62|341.47|5
1610971800000|2021-01-18 12:10:00|341.62|341.52|341.62|341.47|341.67|341.52|341.62|341.42|2
1610972100000|2021-01-18 12:15:00|341.67|341.42|341.57|341.42|341.67|341.42|341.57|341.37|1
1610972400000|2021-01-18 12:20:00|341.62|341.47|341.67|341.52|341.67|341.52|341.57|341.47|0
1610972700000|2021-01-18 12:25:00|341.62|341.47|341.62|341.42|341.67|341.47|341.57|341.42|7
1610973000000|2021-01-18 12:30:00|341.57|341.47|341.67|341.52|341.67|341.52|341.52|341.37|17
1610973300000|2021-01-18 12:35:00|341.62|341.47|341.77|341.62|341.82|341.67|341.62|341.47|14
1610973600000|2021-01-18 12:40:00|341.82|341.57|341.72|341.57|341.82|341.57|341.72|341.57|3
1610973900000|2021-01-18 12:45:00|341.67|341.52|341.62|341.47|341.67|341.52|341.62|341.47|6
1610974200000|2021-01-18 12:50:00|341.67|341.52|341.67|341.52|341.67|341.52|341.62|341.52|3
1610974500000|2021-01-18 12:55:00|341.62|341.47|341.67|341.52|341.72|341.57|341.62|341.47|10
1610974800000|2021-01-18 13:00:00|341.72|341.57|341.72|341.57|341.72|341.57|341.67|341.57|10
1610975100000|2021-01-18 13:05:00|341.77|341.62|341.77|341.57|341.77|341.62|341.72|341.57|15
1610975400000|2021-01-18 13:10:00|341.72|341.62|341.82|341.67|341.82|341.67|341.72|341.57|8
1610975700000|2021-01-18 13:15:00|341.77|341.62|341.77|341.62|341.82|341.62|341.77|341.62|10
1610976000000|2021-01-18 13:20:00|341.82|341.67|341.87|341.72|341.87|341.72|341.77|341.62|12
1610976300000|2021-01-18 13:25:00|341.92|341.77|341.82|341.67|341.97|341.82|341.82|341.67|26
1610976600000|2021-01-18 13:30:00|341.87|341.72|341.92|341.77|341.97|341.82|341.82|341.72|12
1610976900000|2021-01-18 13:35:00|341.97|341.82|341.92|341.77|341.97|341.82|341.92|341.77|4
1610977200000|2021-01-18 13:40:00|341.97||341.92||341.97||341.92||1
1610977500000|2021-01-18 13:45:00|341.87|341.72|341.97|341.77|341.97|341.77|341.87|341.67|7
1610977800000|2021-01-18 13:50:00|341.92|341.82|342.02|341.82|342.02|341.87|341.92|341.77|8
1610978100000|2021-01-18 13:55:00|342.07|341.87|342.07|341.87|342.07|341.92|342.02|341.82|11
1610978400000|2021-01-18 14:00:00||341.92||341.87||341.92||341.87|20
1610978700000|2021-01-18 14:05:00|342.02|341.82|342.02|341.82|342.02|341.87|341.92|341.77|16
1610979000000|2021-01-18 14:10:00|342.07|341.87|342.02|341.87|342.07|341.92|342.02|341.87|14
1610979300000|2021-01-18 14:15:00|341.92|341.82|341.92|341.77|341.97|341.82|341.92|341.77|5
1610979600000|2021-01-18 14:20:00|342.02|341.82|342.02|341.82|342.02|341.87|341.97|341.77|10
1610979900000|2021-01-18 14:25:00||341.87||341.82||341.87||341.82|4
1610980200000|2021-01-18 14:30:00|341.97|341.77|341.92|341.72|341.97|341.77|341.92|341.72|30
1610980500000|2021-01-18 14:35:00|341.87|341.77|341.92|341.77|341.92|341.77|341.87|341.72|12
1610980800000|2021-01-18 14:40:00|341.87|341.72|341.87|341.72|341.92|341.77|341.82|341.67|19
1610981100000|2021-01-18 14:45:00|341.92|341.67|341.92|341.77|341.92|341.77|341.82|341.67|9
1610981400000|2021-01-18 14:50:00|341.97|341.82|341.97|341.82|341.97|341.82|341.92|341.77|10
1610981700000|2021-01-18 14:55:00|342.02|341.87|342.02|341.82|342.02|341.87|341.97|341.82|12
1610982000000|2021-01-18 15:00:00|342.07|341.87|342.02|341.87|342.07|341.92|342.02|341.87|22
1610982300000|2021-01-18 15:05:00|342.07|341.92|342.12|341.97|342.12|341.97|342.02|341.92|6
1610982600000|2021-01-18 15:10:00|342.07|341.92|342.12|341.92|342.12|341.97|342.07|341.92|5
1610982900000|2021-01-18 15:15:00|342.07|341.97|341.97|341.77|342.07|341.97|341.97|341.77|5
1610983200000|2021-01-18 15:20:00|342.02|341.82|342.02|341.82|342.02|341.87|342.02|341.82|0
1610983500000|2021-01-18 15:25:00|341.97|341.87|341.87|341.72|342.02|341.87|341.82|341.67|7
1610983800000|2021-01-18 15:30:00|341.82|341.67|341.97|341.82|342.02|341.87|341.82|341.67|28
1610984100000|2021-01-18 15:35:00|342.02|341.77|342.07|341.87|342.07|341.92|341.97|341.77|2
1610984400000|2021-01-18 15:40:00|342.02|341.92|342.07|341.92|342.12|341.92|342.02|341.87|12
1610984700000|2021-01-18 15:45:00|342.12|341.87|342.07|341.87|342.12|341.92|342.07|341.87|1
1610985000000|2021-01-18 15:50:00|342.12|341.92|342.07|341.92|342.12|341.97|342.07|341.87|6
1610985300000|2021-01-18 15:55:00|342.12|341.97|342.22|342.07|342.27|342.12|342.12|341.92|16
1610985600000|2021-01-18 16:00:00|342.27|342.12|342.17|342.02|342.32|342.17|342.17|342.02|6
1610985900000|2021-01-18 16:05:00|342.22|342.07|342.17|342.02|342.22|342.07|342.12|341.97|11
1610986200000|2021-01-18 16:10:00|342.22|341.97|342.17|341.97|342.22|342.02|342.12|341.97|1
1610986500000|2021-01-18 16:15:00|342.12|341.92|342.12|341.92|342.12|341.97|342.12|341.92|0
1610986800000|2021-01-18 16:20:00|342.17|341.97|342.17|341.97|342.22|342.07|342.17|341.92|0
1610987100000|2021-01-18 16:25:00|342.22|342.02|342.22|342.02|342.22|342.02|342.17|341.97|4
1610987400000|2021-01-18 16:30:00|342.17|342.07|342.27|342.07|342.37|342.17|342.17|342.02|16
1610987700000|2021-01-18 16:35:00|342.32|342.12|342.32|342.07|342.32|342.12|342.27|342.02|4
1610988000000|2021-01-18 16:40:00|342.27|342.02|342.27|342.02|342.32|342.07|342.27|342.02|0
1610988300000|2021-01-18 16:45:00|342.32||342.27||342.32||342.27||0
1610988600000|2021-01-18 16:50:00|342.32|342.07|342.32|342.07|342.32|342.07|342.27|342.07|0
1610989200000|2021-01-18 17:00:00||342.12||342.07||342.12||342.07|0
1610989500000|2021-01-18 17:05:00|342.27|342.12|342.32|342.07|342.37|342.12|342.27|342.07|15
1610989800000|2021-01-18 17:10:00|342.27|342.12|342.27|342.12|342.32|342.12|342.27|342.07|2
1610990100000|2021-01-18 17:15:00|342.22|342.07|342.22|342.02|342.27|342.07|342.22|342.02|5
1610990400000|2021-01-18 17:20:00|342.27|341.97|342.27|342.02|342.27|342.07|342.22|341.97|2
1610990700000|2021-01-18 17:25:00|342.22|341.97|342.17|341.97|342.27|341.97|342.12|341.97|4
1610991000000|2021-01-18 17:30:00|342.12|341.92|342.12|341.92|342.17|342.02|342.12|341.92|15
1610991600000|2021-01-18 17:40:00|342.17|341.87|342.17|341.97|342.17|341.97|342.12|341.87|6
1610991900000|2021-01-18 17:45:00|342.12|341.92|342.17|341.97|342.17|341.97|342.12|341.92|2
1610992200000|2021-01-18 17:50:00|342.12|341.92|342.17|341.92|342.17|341.92|342.12|341.92|2
1610992500000|2021-01-18 17:55:00|342.22|341.97|342.17|341.97|342.22|341.97|342.12|341.92|4
1610992800000|2021-01-18 18:00:00|342.12||342.12||342.17||342.12||0
1610993100000|2021-01-18 18:05:00|342.17||342.12||342.17||342.12||1
1610993400000|2021-01-18 18:10:00||341.92||341.92||341.92||341.92|0
1610993700000|2021-01-18 18:15:00|342.17||342.17||342.17||342.12||0
1610994000000|2021-01-18 18:20:00|342.12||342.12||342.12||342.12||0
1610994600000|2021-01-18 18:30:00|342.17||342.12||342.17||342.12||0
1610994900000|2021-01-18 18:35:00|342.17||342.12||342.17||342.12||0
1610995200000|2021-01-18 18:40:00|342.17||342.17||342.17||342.12||0
1610995500000|2021-01-18 18:45:00|342.12||342.12||342.17||342.12||0
1610996100000|2021-01-18 18:55:00|342.17||342.12||342.17||342.12||0
1610996400000|2021-01-18 19:00:00|342.07||342.07||342.07||342.07||0
1610996700000|2021-01-18 19:05:00|342.12||342.07||342.12||342.07||1
1610997300000|2021-01-18 19:15:00|342.12||342.12||342.12||342.07||0
1610997600000|2021-01-18 19:20:00|342.07||342.07||342.12||342.07||0
1610998200000|2021-01-18 19:30:00|342.12||342.07||342.12||342.07||0
1610998500000|2021-01-18 19:35:00|342.12||342.12||342.12||342.07||0
1611000300000|2021-01-18 20:05:00|342.07|341.87|342.07|341.87|342.12|341.87|342.02|341.87|14
1611000900000|2021-01-18 20:15:00|342.12||342.07||342.12||342.07||0
1611001200000|2021-01-18 20:20:00|342.12||342.02||342.12||342.02||0
1611001500000|2021-01-18 20:25:00|342.07|341.92|342.07|341.92|342.12|341.92|342.02|341.92|0
1611001800000|2021-01-18 20:30:00|342.12|341.97|342.12|341.97|342.12|341.97|342.07|341.97|1
1611002400000|2021-01-18 20:40:00|342.07|341.92|342.12|341.92|342.12|341.92|342.07|341.92|2
1611003000000|2021-01-18 20:50:00|342.07|341.87|342.12|341.97|342.12|341.97|342.07|341.87|0
1611003600000|2021-01-18 21:00:00|342.07|341.87|341.77|341.42|342.12|341.87|341.67|341.42|20
1611003900000|2021-01-18 21:05:00|341.82|341.47|341.87|341.52|341.87|341.52|341.52|341.37|3
1611004200000|2021-01-18 21:10:00|341.97|341.37|341.97|341.37|341.97|341.37|341.97|341.37|0
1611006300000|2021-01-18 21:45:00|341.87|341.27|341.87|341.27|341.87|341.27|341.87|341.27|0
1611007800000|2021-01-18 22:10:00|341.97|341.37|341.97|341.37|341.97|341.37|341.97|341.37|0
1611010200000|2021-01-18 22:50:00|341.87|341.27|341.87|341.27|341.87|341.27|341.87|341.27|0
1611010500000|2021-01-18 22:55:00|341.77|341.17|341.67|341.07|341.77|341.17|341.67|341.07|0
1611010800000|2021-01-18 23:00:00|341.77|341.17|341.77|341.17|341.77|341.17|341.67|341.07|0
1611011100000|2021-01-18 23:05:00|341.87|341.27|341.87|341.27|341.87|341.27|341.77|341.17|0
1611011400000|2021-01-18 23:10:00|341.77|341.17|341.87|341.27|341.87|341.27|341.77|341.17|0
1611011700000|2021-01-18 23:15:00|341.77|341.17|341.77|341.17|341.87|341.27|341.77|341.17|0
1611012300000|2021-01-18 23:25:00|341.87|341.27|341.87|341.27|341.87|341.27|341.87|341.27|0
1611014100000|2021-01-18 23:55:00|341.97|341.37|342.07|341.47|342.07|341.47|341.97|341.37|0
1611014400000|2021-01-19 00:00:00|342.17|341.57|342.17|341.57|342.27|341.67|342.07|341.47|0
1611014700000|2021-01-19 00:05:00|342.27|341.67|342.37|341.77|342.37|341.77|342.17|341.57|0
1611015000000|2021-01-19 00:10:00|342.27|341.67|342.37|341.77|342.37|341.77|342.27|341.67|0
1611015300000|2021-01-19 00:15:00|342.47|341.87|343.97|343.37|344.07|343.47|342.37|341.77|0
1611015600000|2021-01-19 00:20:00|344.17|343.57|343.17|342.57|344.47|343.87|343.17|342.57|0
1611015900000|2021-01-19 00:25:00|342.97|342.37|343.17|342.57|343.37|342.77|342.97|342.37|0
1611016200000|2021-01-19 00:30:00|342.32|342.02|342.47|342.27|342.52|342.32|342.02|341.87|95
1611016500000|2021-01-19 00:35:00|342.42|342.22|342.32|342.12|342.57|342.37|342.22|342.02|89
1611016800000|2021-01-19 00:40:00|342.37|342.17|342.77|342.52|342.92|342.72|342.37|342.17|99
1611017100000|2021-01-19 00:45:00|342.82|342.57|342.37|342.17|342.82|342.67|342.17|341.97|149
1611017400000|2021-01-19 00:50:00|342.42|342.22|342.52|342.37|342.77|342.57|342.42|342.22|154
1611017700000|2021-01-19 00:55:00|342.57|342.42|342.82|342.57|342.87|342.72|342.22|342.02|459
1611018000000|2021-01-19 01:00:00|342.77|342.52|342.47|342.27|342.77|342.57|341.67|341.47|1238
1611018300000|2021-01-19 01:05:00|342.57|342.32|342.47|342.32|342.77|342.57|342.32|342.12|554
1611018600000|2021-01-19 01:10:00|342.56|342.31|342.51|342.31|342.81|342.66|342.41|342.21|375
1611018900000|2021-01-19 01:15:00|342.56|342.36|342.56|342.36|342.81|342.61|342.41|342.26|372
1611019200000|2021-01-19 01:20:00|342.51|342.41|342.41|342.21|342.66|342.51|342.31|342.16|199
1611019500000|2021-01-19 01:25:00|342.46|342.26|342.36|342.21|342.66|342.46|342.26|342.06|239
1611019800000|2021-01-19 01:30:00|342.41|342.26|343.16|342.96|343.16|343.01|342.41|342.26|620
1611020100000|2021-01-19 01:35:00|343.21|343.01|342.96|342.81|343.36|343.16|342.91|342.76|434
1611020400000|2021-01-19 01:40:00|342.91|342.76|342.71|342.56|342.96|342.81|342.71|342.51|297
1611020700000|2021-01-19 01:45:00|342.66|342.51|342.46|342.26|342.76|342.61|342.31|342.16|203
1611021000000|2021-01-19 01:50:00|342.41|342.21|342.21|342.06|342.46|342.31|342.16|342.01|179
1611021300000|2021-01-19 01:55:00|342.16|342.01|342.56|342.41|342.76|342.61|342.16|342.01|214
1611021600000|2021-01-19 02:00:00|342.61|342.36|342.61|342.46|342.76|342.61|342.46|342.31|160
1611021900000|2021-01-19 02:05:00|342.66|342.41|342.86|342.71|342.91|342.76|342.61|342.41|103
1611022200000|2021-01-19 02:10:00|342.81|342.66|342.81|342.61|342.86|342.71|342.71|342.56|64
1611022500000|2021-01-19 02:15:00|342.76|342.66|342.86|342.66|342.86|342.71|342.66|342.46|72
1611022800000|2021-01-19 02:20:00|342.81|342.61|342.91|342.71|342.96|342.81|342.76|342.61|264
1611023100000|2021-01-19 02:25:00|342.86|342.66|342.86|342.71|342.91|342.76|342.71|342.56|156
1611023400000|2021-01-19 02:30:00|342.91|342.76|342.86|342.71|342.96|342.81|342.76|342.61|216
1611023700000|2021-01-19 02:35:00|342.91|342.76|342.61|342.46|343.01|342.86|342.61|342.46|135
1611024000000|2021-01-19 02:40:00|342.56|342.41|342.76|342.61|342.86|342.71|342.56|342.41|102
1611024300000|2021-01-19 02:45:00|342.81|342.56|342.74|342.54|342.81|342.66|342.56|342.41|41
1611024600000|2021-01-19 02:50:00|342.69|342.59|342.59|342.44|342.79|342.64|342.54|342.39|67
1611024900000|2021-01-19 02:55:00|342.54|342.39|342.49|342.34|342.59|342.44|342.49|342.34|78
1611025200000|2021-01-19 03:00:00|342.44|342.29|342.59|342.39|342.59|342.44|342.39|342.24|188
1611025500000|2021-01-19 03:05:00|342.54|342.34|342.19|342.04|342.54|342.39|342.09|341.94|257
1611025800000|2021-01-19 03:10:00|342.14|341.99|342.34|342.14|342.34|342.19|342.09|341.94|113
1611026100000|2021-01-19 03:15:00|342.29|342.19|342.29|342.09|342.39|342.24|342.09|341.94|171
1611026400000|2021-01-19 03:20:00|342.34|342.14|342.54|342.34|342.54|342.39|342.29|342.09|215
1611026700000|2021-01-19 03:25:00|342.59|342.39|342.69|342.49|342.74|342.59|342.54|342.39|175
1611027000000|2021-01-19 03:30:00|342.74|342.54|342.84|342.69|342.94|342.79|342.74|342.49|346
1611027300000|2021-01-19 03:35:00|342.89|342.74|342.84|342.69|342.94|342.79|342.79|342.59|278
1611027600000|2021-01-19 03:40:00|342.89|342.74|342.74|342.59|342.89|342.74|342.69|342.49|166
1611027900000|2021-01-19 03:45:00|342.79|342.64|342.74|342.59|342.79|342.64|342.64|342.49|110
1611028200000|2021-01-19 03:50:00|342.79|342.54|342.69|342.54|342.79|342.59|342.54|342.39|208
1611028500000|2021-01-19 03:55:00|342.74|342.49|342.59|342.39|342.79|342.59|342.54|342.39|133
1611028800000|2021-01-19 04:00:00|342.64|342.44|342.54|342.39|342.64|342.49|342.49|342.34|116
1611029100000|2021-01-19 04:05:00|342.59|342.44|342.59|342.39|342.59|342.44|342.54|342.39|57
1611029400000|2021-01-19 04:10:00|342.54|342.44|342.54|342.39|342.69|342.49|342.54|342.39|131
1611029700000|2021-01-19 04:15:00|342.59|342.34|342.34|342.19|342.59|342.34|342.34|342.19|68
1611030000000|2021-01-19 04:20:00|342.39|342.14|342.44|342.29|342.49|342.29|342.29|342.14|130
1611030300000|2021-01-19 04:25:00|342.49|342.24|342.39|342.24|342.49|342.29|342.34|342.14|99
1611030600000|2021-01-19 04:30:00|342.34|342.19|342.44|342.24|342.54|342.39|342.34|342.19|110
1611030900000|2021-01-19 04:35:00|342.49|342.29|342.34|342.19|342.49|342.29|342.24|342.09|94
1611031200000|2021-01-19 04:40:00|342.39|342.24|342.54|342.34|342.54|342.39|342.34|342.14|77
1611031500000|2021-01-19 04:45:00|342.59|342.39|342.44|342.29|342.64|342.44|342.44|342.24|89
1611031800000|2021-01-19 04:50:00|342.49|342.24|342.44|342.29|342.49|342.34|342.39|342.24|67
1611032100000|2021-01-19 04:55:00|342.39|342.24|342.49|342.29|342.59|342.44|342.39|342.24|124
1611032400000|2021-01-19 05:00:00|342.54|342.39|342.49|342.34|342.64|342.49|342.44|342.24|240
1611032700000|2021-01-19 05:05:00|342.44|342.29|342.44|342.29|342.54|342.34|342.39|342.24|82
1611033000000|2021-01-19 05:10:00|342.49|342.34|342.44|342.29|342.54|342.39|342.44|342.29|66
1611033300000|2021-01-19 05:15:00|342.49|342.34|342.59|342.44|342.59|342.44|342.44|342.29|93
1611033600000|2021-01-19 05:20:00|342.64|342.49|342.69|342.49|342.69|342.54|342.59|342.44|73
1611033900000|2021-01-19 05:25:00|342.64|342.54|342.64|342.49|342.69|342.54|342.59|342.44|117
1611034200000|2021-01-19 05:30:00|342.69|342.54|342.59|342.39|342.69|342.54|342.54|342.39|124
1611034500000|2021-01-19 05:35:00|342.54|342.44|342.34|342.19|342.69|342.49|342.24|342.09|256
1611034800000|2021-01-19 05:40:00|342.29|342.14|342.04|341.89|342.34|342.19|342.04|341.89|268
1611035100000|2021-01-19 05:45:00|342.09|341.94|341.94|341.79|342.09|341.94|341.89|341.74|186
1611035400000|2021-01-19 05:50:00|341.99|341.84|342.14|341.94|342.19|341.99|341.99|341.84|61
1611035700000|2021-01-19 05:55:00|342.09|341.99|342.09|341.94|342.24|342.04|342.04|341.89|55
1611036000000|2021-01-19 06:00:00|342.14|341.99|342.14|341.94|342.29|342.14|341.99|341.84|124
1611036300000|2021-01-19 06:05:00|342.09|341.99|342.09|341.89|342.14|341.99|341.89|341.74|80
1611036600000|2021-01-19 06:10:00|342.04|341.94|342.14|341.94|342.19|341.99|342.04|341.89|59
1611036900000|2021-01-19 06:15:00|342.19|341.99|342.14|341.99|342.24|342.04|342.04|341.89|46
1611037200000|2021-01-19 06:20:00|342.09|341.94|342.09|341.89|342.14|341.99|342.04|341.89|83
1611037500000|2021-01-19 06:25:00|342.04|341.94|342.19|342.04|342.24|342.09|341.99|341.84|57
1611037800000|2021-01-19 06:30:00|342.24|342.09|342.24|342.09|342.34|342.19|342.19|342.04|39
1611038100000|2021-01-19 06:35:00|342.19|342.04|342.34|342.14|342.34|342.19|342.14|341.94|62
1611038400000|2021-01-19 06:40:00|342.29|342.19|342.29|342.14|342.39|342.24|342.24|342.09|97
1611038700000|2021-01-19 06:45:00|342.24|342.09|342.14|341.99|342.29|342.14|342.09|341.94|127
1611039000000|2021-01-19 06:50:00|342.19|341.94|342.04|341.89|342.19|341.94|342.04|341.89|52
1611039300000|2021-01-19 06:55:00|342.09|341.94|342.14|341.99|342.19|342.04|342.09|341.89|89
1611039600000|2021-01-19 07:00:00|342.19|342.04|342.04|341.89|342.19|342.04|342.04|341.89|104
1611039900000|2021-01-19 07:05:00|342.09|341.94|341.99|341.84|342.09|341.94|341.99|341.84|74
1611040200000|2021-01-19 07:10:00|341.94|341.79|341.94|341.79|342.04|341.84|341.94|341.79|61
1611040500000|2021-01-19 07:15:00|341.89|341.74|342.09|341.89|342.09|341.94|341.89|341.74|111
1611040800000|2021-01-19 07:20:00|342.04|341.84|341.79|341.64|342.04|341.89|341.79|341.64|114
1611041100000|2021-01-19 07:25:00|341.84|341.69|341.89|341.74|341.99|341.84|341.84|341.64|120
1611041400000|2021-01-19 07:30:00|341.84|341.69|342.04|341.89|342.14|341.99|341.84|341.69|97
1611041700000|2021-01-19 07:35:00|342.09|341.94|342.09|341.94|342.14|341.99|342.04|341.89|85
1611042000000|2021-01-19 07:40:00|342.14|341.99|342.14|341.99|342.19|342.04|342.09|341.94|185
1611042300000|2021-01-19 07:45:00|342.19|342.04|342.14|341.99|342.29|342.14|342.09|341.94|124
1611042600000|2021-01-19 07:50:00|342.19|342.04|342.04|341.89|342.24|342.09|342.04|341.89|100
1611042900000|2021-01-19 07:55:00|342.09|341.94|342.04|341.84|342.19|341.99|341.99|341.84|136
1611043200000|2021-01-19 08:00:00|341.99|341.89|342.09|341.94|342.14|341.99|341.94|341.74|176
1611043500000|2021-01-19 08:05:00|342.14|341.99|342.14|341.99|342.24|342.09|342.04|341.89|170
1611043800000|2021-01-19 08:10:00|342.19|342.04|342.14|341.99|342.29|342.14|342.14|341.99|144
1611044100000|2021-01-19 08:15:00|342.19|342.04|342.04|341.89|342.24|342.09|341.99|341.84|107
1611044400000|2021-01-19 08:20:00|341.99|341.84|342.04|341.89|342.09|341.94|341.99|341.84|107
1611044700000|2021-01-19 08:25:00|341.99|341.84|341.89|341.74|342.14|341.94|341.89|341.74|98
1611045000000|2021-01-19 08:30:00|341.84|341.69|341.94|341.74|342.04|341.84|341.74|341.59|228
1611045300000|2021-01-19 08:35:00|341.99|341.79|341.89|341.69|341.99|341.84|341.79|341.64|154
1611045600000|2021-01-19 08:40:00|341.94|341.74|341.79|341.64|341.94|341.79|341.74|341.59|164
1611045900000|2021-01-19 08:45:00|341.74|341.59|341.84|341.69|341.89|341.74|341.74|341.59|71
1611046200000|2021-01-19 08:50:00|341.79|341.64|341.99|341.84|342.04|341.89|341.79|341.64|320
1611046500000|2021-01-19 08:55:00|341.94|341.79|341.89|341.74|341.99|341.84|341.84|341.69|215
1611046800000|2021-01-19 09:00:00|341.94|341.69|342.09|341.94|342.09|341.94|341.64|341.49|536
1611047100000|2021-01-19 09:05:00|342.04|341.89|341.89|341.74|342.09|341.89|341.79|341.64|186
1611047400000|2021-01-19 09:10:00|341.94|341.69|341.74|341.59|341.94|341.79|341.74|341.54|69
1611047700000|2021-01-19 09:15:00|341.79|341.54|341.79|341.64|341.89|341.69|341.74|341.54|43
1611048000000|2021-01-19 09:20:00|342.04|341.44|342.04|341.44|342.14|341.54|342.04|341.44|0
1611048300000|2021-01-19 09:25:00|341.94|341.34|341.94|341.34|341.94|341.34|341.94|341.34|5
1611048600000|2021-01-19 09:30:00|342.04|341.44|342.04|341.44|342.14|341.54|341.94|341.34|0
1611048900000|2021-01-19 09:35:00|342.14|341.54|342.14|341.54|342.14|341.54|342.04|341.44|0
1611049200000|2021-01-19 09:40:00|342.24|341.64|342.24|341.64|342.24|341.64|342.24|341.64|0
1611049500000|2021-01-19 09:45:00|342.34|341.74|342.24|341.64|342.34|341.74|342.24|341.64|0
1611049800000|2021-01-19 09:50:00|341.99|341.79|342.09|341.94|342.14|341.99|341.99|341.79|35
1611050100000|2021-01-19 09:55:00|342.04|341.89|342.09|341.89|342.09|341.94|341.99|341.84|18
1611050400000|2021-01-19 10:00:00|342.14|341.94|342.09|341.89|342.24|342.09|342.04|341.84|20
1611050700000|2021-01-19 10:05:00|342.04|341.94|342.14|341.94|342.24|342.09|342.04|341.94|32
1611051000000|2021-01-19 10:10:00|342.09|341.99|342.19|341.99|342.24|342.09|342.09|341.99|17
1611051300000|2021-01-19 10:15:00|342.14|342.04|342.14|341.94|342.24|342.04|342.04|341.89|13
1611051600000|2021-01-19 10:20:00|342.09|341.99|342.14|341.99|342.14|341.99|342.09|341.94|5
1611051900000|2021-01-19 10:25:00|342.09|341.89|342.04|341.89|342.09|341.89|341.89|341.69|30
1611052200000|2021-01-19 10:30:00|342.09|341.94|341.99|341.84|342.14|341.94|341.94|341.74|16
1611052500000|2021-01-19 10:35:00|342.04|341.89|342.04|341.84|342.14|341.94|341.99|341.84|13
1611052800000|2021-01-19 10:40:00|341.99|341.79|342.09|341.94|342.14|341.99|341.99|341.79|10
1611053100000|2021-01-19 10:45:00|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|3
1611053400000|2021-01-19 10:50:00|342.09|341.94|342.04|341.89|342.14|341.99|342.04|341.84|26
1611053700000|2021-01-19 10:55:00|342.09|341.94|342.09|341.94|342.24|342.04|342.09|341.94|7
1611054000000|2021-01-19 11:00:00|342.14|341.99|342.14|341.94|342.24|342.09|342.09|341.94|30
1611054300000|2021-01-19 11:05:00|342.09|341.99|342.19|342.04|342.19|342.04|342.09|341.99|11
1611054600000|2021-01-19 11:10:00|342.24|342.09|342.34|342.19|342.34|342.19|342.24|342.09|10
1611054900000|2021-01-19 11:15:00|342.39|342.24|342.29|342.14|342.39|342.24|342.29|342.09|20
1611055200000|2021-01-19 11:20:00|342.24|342.09|342.29|342.09|342.34|342.14|342.24|342.04|10
1611055500000|2021-01-19 11:25:00|342.24|342.14|342.24|342.09|342.29|342.14|342.24|342.04|13
1611055800000|2021-01-19 11:30:00|342.29|342.14|342.29|342.09|342.34|342.19|342.29|342.09|13
1611056100000|2021-01-19 11:35:00|342.24|342.14|342.39|342.24|342.39|342.24|342.24|342.09|9
1611056400000|2021-01-19 11:40:00|342.34|342.19|342.34|342.14|342.34|342.19|342.29|342.14|28
1611056700000|2021-01-19 11:45:00|342.29|342.19|342.29|342.09|342.34|342.19|342.24|342.09|21
1611057000000|2021-01-19 11:50:00|342.24|342.14|342.24|342.09|342.29|342.14|342.24|342.09|6
1611057300000|2021-01-19 11:55:00|342.29|342.14|342.34|342.14|342.34|342.19|342.24|342.09|30
1611057600000|2021-01-19 12:00:00|342.29|342.19|342.09|341.89|342.34|342.19|342.09|341.89|18
1611057900000|2021-01-19 12:05:00|342.04|341.94|342.04|341.89|342.04|341.94|341.99|341.84|14
1611058200000|2021-01-19 12:10:00|342.09|341.84|342.09|341.94|342.09|341.94|342.04|341.84|8
1611058500000|2021-01-19 12:15:00|342.04|341.89|342.09|341.94|342.09|341.94|342.04|341.84|12
1611058800000|2021-01-19 12:20:00|342.14|341.99|342.09|341.94|342.14|341.99|342.09|341.94|12
1611059100000|2021-01-19 12:25:00|342.04|341.89|341.94|341.79|342.04|341.89|341.94|341.74|22
1611059400000|2021-01-19 12:30:00|341.89|341.74|341.89|341.74|341.89|341.74|341.84|341.69|10
1611059700000|2021-01-19 12:35:00|341.94|341.69|341.89|341.74|341.94|341.79|341.89|341.69|8
1611060000000|2021-01-19 12:40:00|341.94|341.79|342.14|341.99|342.14|341.99|341.94|341.79|56
1611060300000|2021-01-19 12:45:00|342.19|341.94|342.24|341.99|342.24|342.09|342.19|341.94|44
1611060600000|2021-01-19 12:50:00|342.19|341.94|342.04|341.89|342.19|341.99|341.99|341.84|16
1611060900000|2021-01-19 12:55:00|341.99|341.84|342.04|341.89|342.09|341.89|341.99|341.84|19
1611061200000|2021-01-19 13:00:00|341.99|341.84|341.99|341.79|341.99|341.84|341.89|341.74|24
1611061500000|2021-01-19 13:05:00|341.94|341.74|341.84|341.69|341.99|341.74|341.84|341.69|19
1611061800000|2021-01-19 13:10:00|341.79|341.64|341.99|341.84|342.04|341.84|341.79|341.64|12
1611062100000|2021-01-19 13:15:00|341.94|341.79|341.94|341.79|341.94|341.79|341.89|341.74|26
1611062400000|2021-01-19 13:20:00|342.04|341.84|341.94|341.79|342.04|341.84|341.94|341.79|18
1611062700000|2021-01-19 13:25:00|341.99|341.84|341.89|341.74|341.99|341.84|341.89|341.74|38
1611063000000|2021-01-19 13:30:00|341.94|341.79|342.04|341.89|342.04|341.89|341.94|341.79|11
1611063300000|2021-01-19 13:35:00|342.09|341.94|342.04|341.89|342.09|341.94|342.04|341.84|32
1611063600000|2021-01-19 13:40:00|342.09|341.94|342.14|341.99|342.14|341.99|342.04|341.89|26
1611063900000|2021-01-19 13:45:00|342.09|341.94|342.09|341.94|342.09|341.94|342.04|341.89|15
1611064200000|2021-01-19 13:50:00|||||||||9
1611064500000|2021-01-19 13:55:00|342.04|341.89|342.04|341.89|342.09|341.94|341.99|341.84|35
1611064800000|2021-01-19 14:00:00|341.99|341.84|341.84|341.69|342.04|341.89|341.84|341.69|27
1611065100000|2021-01-19 14:05:00|341.89|341.74|341.99|341.84|341.99|341.84|341.89|341.74|12
1611065400000|2021-01-19 14:10:00|341.94|341.79|341.99|341.84|341.99|341.84|341.94|341.79|11
1611065700000|2021-01-19 14:15:00|342.04|341.89|342.09|341.94|342.09|341.94|342.04|341.89|11
1611066000000|2021-01-19 14:20:00|342.14|341.99|342.09|341.94|342.14|341.99|342.09|341.94|28
1611066300000|2021-01-19 14:25:00|342.04|341.89|342.04|341.89|342.04|341.89|341.99|341.79|38
1611066600000|2021-01-19 14:30:00|342.09|341.94|341.74|341.59|342.19|341.99|341.59|341.44|137
1611066900000|2021-01-19 14:35:00|341.69|341.54|341.64|341.49|341.79|341.59|341.54|341.34|72
1611067200000|2021-01-19 14:40:00|341.69|341.54|341.69|341.54|341.84|341.64|341.64|341.44|43
1611067500000|2021-01-19 14:45:00|341.64|341.49|341.54|341.34|341.79|341.59|341.44|341.29|52
1611067800000|2021-01-19 14:50:00|341.49|341.39|341.44|341.24|341.59|341.44|341.34|341.19|50
1611068100000|2021-01-19 14:55:00|341.39|341.29|341.64|341.44|341.64|341.49|341.29|341.14|66
1611068400000|2021-01-19 15:00:00|341.59|341.49|341.59|341.39|341.69|341.54|341.39|341.24|40
1611068700000|2021-01-19 15:05:00|341.64|341.44|341.59|341.44|341.74|341.54|341.54|341.34|35
1611069000000|2021-01-19 15:10:00|341.54|341.39|341.69|341.49|341.69|341.49|341.39|341.24|22
1611069300000|2021-01-19 15:15:00|341.74|341.44|341.64|341.49|341.74|341.49|341.59|341.44|31
1611069600000|2021-01-19 15:20:00|341.59|341.44|341.59|341.44|341.74|341.54|341.54|341.39|43
1611069900000|2021-01-19 15:25:00|341.64|341.39|341.84|341.64|341.84|341.64|341.54|341.39|31
1611070200000|2021-01-19 15:30:00|341.79|341.69|341.84|341.64|341.84|341.69|341.69|341.54|11
1611070500000|2021-01-19 15:35:00|341.79|341.59|341.84|341.64|341.94|341.79|341.79|341.59|21
1611070800000|2021-01-19 15:40:00|341.79|341.59|341.89|341.69|341.89|341.69|341.69|341.54|22
1611071100000|2021-01-19 15:45:00|341.94|341.74|341.79|341.64|341.94|341.74|341.79|341.59|12
1611071400000|2021-01-19 15:50:00|341.84|341.59|341.79|341.64|341.84|341.69|341.74|341.59|10
1611071700000|2021-01-19 15:55:00|341.74|341.59|341.69|341.44|341.84|341.64|341.54|341.34|20
1611072000000|2021-01-19 16:00:00|341.74|341.49|341.74|341.49|341.74|341.49|341.69|341.44|6
1611072300000|2021-01-19 16:05:00|341.69|341.44|341.69|341.49|341.74|341.49|341.59|341.44|7
1611072600000|2021-01-19 16:10:00|341.74|341.54|341.54|341.34|341.74|341.54|341.54|341.34|7
1611072900000|2021-01-19 16:15:00|341.59|341.39|341.49|341.29|341.59|341.44|341.49|341.29|18
1611073200000|2021-01-19 16:20:00|341.54|341.24|341.49|341.29|341.54|341.29|341.39|341.24|11
1611073500000|2021-01-19 16:25:00||341.24||341.29||341.29||341.24|1
1611073800000|2021-01-19 16:30:00|341.54|341.24|341.54|341.29|341.54|341.29|341.54|341.24|8
1611074100000|2021-01-19 16:35:00||341.24||341.34||341.39||341.24|0
1611074400000|2021-01-19 16:40:00|341.59|341.39|341.59|341.44|341.59|341.44|341.59|341.34|2
1611074700000|2021-01-19 16:45:00|341.64|341.49|341.74|341.54|341.74|341.59|341.64|341.44|24
1611075000000|2021-01-19 16:50:00|341.79|341.59|341.74|341.59|341.79|341.64|341.74|341.54|5
1611075300000|2021-01-19 16:55:00|341.69|341.54|341.69|341.54|341.69|341.59|341.69|341.49|1
1611075600000|2021-01-19 17:00:00|341.64|341.49|341.74|341.49|341.74|341.59|341.64|341.49|4
1611075900000|2021-01-19 17:05:00||341.44||341.49||341.49||341.44|2
1611076200000|2021-01-19 17:10:00||341.54||341.49||341.54||341.44|0
1611076500000|2021-01-19 17:15:00|341.59|341.44|341.69|341.44|341.69|341.49|341.59|341.44|1
1611076800000|2021-01-19 17:20:00||341.39||341.44||341.49||341.39|4
1611077100000|2021-01-19 17:25:00|341.54|341.39|341.49|341.29|341.54|341.39|341.49|341.29|5
1611077700000|2021-01-19 17:35:00|341.54||341.54||341.54||341.54||10
1611078000000|2021-01-19 17:40:00|341.59|341.34|341.74|341.49|341.74|341.49|341.59|341.34|4
1611078300000|2021-01-19 17:45:00|341.79|341.64|341.89|341.64|341.89|341.74|341.79|341.64|33
1611078600000|2021-01-19 17:50:00||341.59||341.64||341.69||341.59|0
1611078900000|2021-01-19 17:55:00||341.69||341.74||341.74||341.64|0
1611079200000|2021-01-19 18:00:00||341.69||341.74||341.74||341.69|0
1611079500000|2021-01-19 18:05:00|341.84|341.69|341.84|341.69|341.84|341.69|341.84|341.69|1
1611079800000|2021-01-19 18:10:00|341.89|341.64|341.79|341.64|341.89|341.69|341.79|341.64|3
1611080100000|2021-01-19 18:15:00||341.59||341.59||341.64||341.59|0
1611080400000|2021-01-19 18:20:00||341.64||341.59||341.64||341.54|0
1611080700000|2021-01-19 18:25:00|341.84|341.54|341.84|341.59|341.84|341.69|341.79|341.54|12
1611081000000|2021-01-19 18:30:00||341.64||341.59||341.64||341.59|0
1611081300000|2021-01-19 18:35:00|341.79|341.64|341.79|341.59|341.79|341.69|341.79|341.59|0
1611081600000|2021-01-19 18:40:00||341.64||341.59||341.64||341.59|0
1611081900000|2021-01-19 18:45:00||341.64||341.59||341.64||341.54|0
1611082200000|2021-01-19 18:50:00||341.54||341.59||341.64||341.54|0
1611082500000|2021-01-19 18:55:00||341.54||341.64||341.64||341.54|1
1611082800000|2021-01-19 19:00:00|341.74|341.59|341.74|341.59|341.74|341.64|341.74|341.59|3
1611083400000|2021-01-19 19:10:00|341.79|341.64|341.79|341.64|341.79|341.64|341.79|341.59|4
1611083700000|2021-01-19 19:15:00|341.74|341.59|341.74|341.59|341.74|341.64|341.74|341.59|0
1611084000000|2021-01-19 19:20:00|341.79|341.64|341.79|341.59|341.79|341.64|341.79|341.59|2
1611084300000|2021-01-19 19:25:00||341.64||341.59||341.64||341.59|0
1611084600000|2021-01-19 19:30:00||341.64||341.49||341.64||341.49|6
1611084900000|2021-01-19 19:35:00|341.74|341.44|341.64|341.44|341.74|341.44|341.64|341.44|5
1611085200000|2021-01-19 19:40:00|341.59|341.39|341.49|340.94|341.59|341.44|341.49|340.94|85
1611085500000|2021-01-19 19:45:00|||||||||5
1611085800000|2021-01-19 19:50:00|341.54|341.39|341.54|341.14|341.54|341.39|341.54|341.14|4
1611086100000|2021-01-19 19:55:00|341.49||341.49||341.49||341.49||0
1611086400000|2021-01-19 20:00:00||341.29||341.19||341.29||341.14|3
1611086700000|2021-01-19 20:05:00||341.29||341.19||341.34||341.19|2
1611087000000|2021-01-19 20:10:00||341.24||341.24||341.34||341.24|2
1611087300000|2021-01-19 20:15:00|341.54|341.29|341.54|341.39|341.54|341.39|341.49|341.29|11
1611087600000|2021-01-19 20:20:00|341.49|341.34|341.49|341.34|341.49|341.34|341.44|341.29|3
1611088500000|2021-01-19 20:35:00||341.29||341.34||341.34||341.29|7
1611088800000|2021-01-19 20:40:00|341.54|341.39|341.49|341.29|341.54|341.39|341.49|341.29|7
1611089100000|2021-01-19 20:45:00|341.54|341.34|341.54|341.39|341.54|341.39|341.54|341.34|4
1611089400000|2021-01-19 20:50:00|341.59|341.44|341.59|341.44|341.59|341.44|341.54|341.39|21
1611089700000|2021-01-19 20:55:00|341.64|341.39|341.59|341.39|341.64|341.49|341.54|341.39|24
1611090000000|2021-01-19 21:00:00|341.54|341.44|341.64|341.44|341.64|341.44|341.54|341.39|17
1611090300000|2021-01-19 21:05:00||341.39||341.44||341.44||341.39|5
1611090600000|2021-01-19 21:10:00|341.84|341.39|341.84|341.24|341.84|341.44|341.84|341.24|6
1611091200000|2021-01-19 21:20:00|341.94|341.34|341.84|341.24|341.94|341.34|341.84|341.24|0
1611091500000|2021-01-19 21:25:00|341.94|341.34|341.84|341.24|341.94|341.34|341.84|341.24|0
1611091800000|2021-01-19 21:30:00|341.94|341.34|341.94|341.34|341.94|341.34|341.84|341.24|0
1611092400000|2021-01-19 21:40:00|342.04|341.44|342.04|341.44|342.04|341.44|341.94|341.34|0
1611093000000|2021-01-19 21:50:00|342.14|341.54|342.14|341.54|342.14|341.54|342.04|341.44|0
1611093300000|2021-01-19 21:55:00|342.04|341.44|342.14|341.54|342.14|341.54|342.04|341.44|0
1611093600000|2021-01-19 22:00:00|342.04|341.44|342.04|341.44|342.04|341.44|342.04|341.44|0
1611094800000|2021-01-19 22:20:00|342.14|341.54|342.04|341.44|342.14|341.54|342.04|341.44|0
1611096300000|2021-01-19 22:45:00|342.14|341.54|342.14|341.54|342.14|341.54|342.04|341.44|0
1611096900000|2021-01-19 22:55:00|342.04|341.44|342.14|341.54|342.14|341.54|342.04|341.44|0
1611097200000|2021-01-19 23:00:00|342.24|341.64|342.44|341.84|342.54|341.94|342.14|341.54|0
1611097500000|2021-01-19 23:05:00|342.54|341.94|342.54|341.94|342.54|341.94|342.44|341.84|0
1611097800000|2021-01-19 23:10:00|342.44|341.84|342.44|341.84|342.54|341.94|342.44|341.84|0
1611098100000|2021-01-19 23:15:00|342.54|341.94|342.54|341.94|342.54|341.94|342.54|341.94|0
1611098400000|2021-01-19 23:20:00|342.44|341.84|342.54|341.94|342.54|341.94|342.44|341.84|0
1611098700000|2021-01-19 23:25:00|342.64|342.04|342.74|342.14|342.74|342.14|342.64|342.04|0
1611099000000|2021-01-19 23:30:00|342.64|342.04|342.64|342.04|342.74|342.14|342.54|341.94|0
1611099300000|2021-01-19 23:35:00|342.54|341.94|342.54|341.94|342.64|342.04|342.54|341.94|0
1611099600000|2021-01-19 23:40:00|342.64|342.04|342.54|341.94|342.64|342.04|342.54|341.94|0
1611099900000|2021-01-19 23:45:00|342.64|342.04|342.64|342.04|342.64|342.04|342.54|341.94|0
1611100500000|2021-01-19 23:55:00|342.74|342.14|342.74|342.14|342.74|342.14|342.64|342.04|0
1611100800000|2021-01-20 00:00:00|342.64|342.04|342.54|341.94|342.74|342.14|342.54|341.94|0
1611101100000|2021-01-20 00:05:00|342.64|342.04|342.54|341.94|342.64|342.04|342.54|341.94|0
1611101400000|2021-01-20 00:10:00|342.64|342.04|342.54|341.94|342.64|342.04|342.54|341.94|0
1611101700000|2021-01-20 00:15:00|342.44|341.84|342.54|341.94|342.54|341.94|342.44|341.84|0
1611102000000|2021-01-20 00:20:00|342.44|341.84|342.44|341.84|342.44|341.84|342.44|341.84|0
1611102300000|2021-01-20 00:25:00|342.34|341.74|342.44|341.84|342.54|341.94|342.34|341.74|0
1611102600000|2021-01-20 00:30:00|341.94|341.74|342.19|341.94|342.19|341.99|341.59|341.39|169
1611102900000|2021-01-20 00:35:00|342.14|341.99|342.14|341.94|342.29|342.14|341.99|341.79|97
1611103200000|2021-01-20 00:40:00|342.09|341.99|341.89|341.69|342.19|342.04|341.89|341.69|83
1611103500000|2021-01-20 00:45:00|341.84|341.74|341.64|341.49|341.99|341.84|341.59|341.44|128
1611103800000|2021-01-20 00:50:00|341.69|341.54|341.39|341.24|341.79|341.59|341.39|341.19|116
1611104100000|2021-01-20 00:55:00|341.44|341.29|341.54|341.34|341.69|341.54|341.24|341.09|216
1611104400000|2021-01-20 01:00:00|341.49|341.44|341.39|341.19|341.69|341.49|340.59|340.44|733
1611104700000|2021-01-20 01:05:00|341.34|341.14|340.54|340.39|341.34|341.19|340.34|340.14|323
1611105000000|2021-01-20 01:10:00|340.59|340.44|340.84|340.69|341.19|341.04|340.54|340.39|199
1611105300000|2021-01-20 01:15:00|340.89|340.74|341.14|340.94|341.19|341.04|340.89|340.69|170
1611105600000|2021-01-20 01:20:00|341.09|340.89|340.69|340.54|341.29|341.14|340.69|340.54|210
1611105900000|2021-01-20 01:25:00|340.74|340.59|340.34|340.19|340.84|340.69|340.29|340.14|181
1611106200000|2021-01-20 01:30:00|340.39|340.24|340.89|340.74|340.89|340.74|340.39|340.24|221
1611106500000|2021-01-20 01:35:00|340.94|340.79|341.04|340.89|341.19|341.04|340.74|340.59|203
1611106800000|2021-01-20 01:40:00|341.09|340.94|340.74|340.59|341.14|340.94|340.54|340.39|216
1611107100000|2021-01-20 01:45:00|340.69|340.54|341.04|340.89|341.19|340.99|340.64|340.49|141
1611107400000|2021-01-20 01:50:00|341.09|340.94|341.39|341.24|341.44|341.29|340.94|340.79|233
1611107700000|2021-01-20 01:55:00|341.44|341.29|341.24|341.09|341.49|341.34|341.09|340.94|207
1611108000000|2021-01-20 02:00:00|341.29|341.14|341.29|341.09|341.44|341.29|341.19|341.04|267
1611108300000|2021-01-20 02:05:00|341.24|341.14|341.44|341.24|341.44|341.29|341.14|340.99|233
1611108600000|2021-01-20 02:10:00|341.39|341.19|341.24|341.09|341.39|341.24|341.19|341.04|147
1611108900000|2021-01-20 02:15:00|341.19|341.04|341.09|340.94|341.24|341.04|340.99|340.84|238
1611109200000|2021-01-20 02:20:00|341.14|340.99|341.49|341.34|341.49|341.34|341.09|340.89|211
1611109500000|2021-01-20 02:25:00|341.54|341.39|341.29|341.14|341.54|341.39|341.29|341.09|196
1611109800000|2021-01-20 02:30:00|341.34|341.09|341.49|341.34|341.49|341.34|341.24|341.09|172
1611110100000|2021-01-20 02:35:00|341.54|341.39|341.09|340.94|341.54|341.39|341.04|340.89|185
1611110400000|2021-01-20 02:40:00|341.14|340.89|340.94|340.79|341.19|341.04|340.89|340.74|169
1611110700000|2021-01-20 02:45:00|340.99|340.84|340.84|340.69|340.99|340.84|340.79|340.64|155
1611111000000|2021-01-20 02:50:00|340.79|340.64|340.69|340.49|340.84|340.69|340.64|340.49|215
1611111300000|2021-01-20 02:55:00|340.64|340.54|340.94|340.79|340.94|340.79|340.54|340.39|168
1611111600000|2021-01-20 03:00:00|340.99|340.84|340.44|340.29|340.99|340.84|340.39|340.24|217
1611111900000|2021-01-20 03:05:00|340.39|340.24|340.39|340.24|340.54|340.34|340.34|340.19|174
1611112200000|2021-01-20 03:10:00|340.34|340.19|340.34|340.19|340.44|340.29|340.14|339.99|212
1611112500000|2021-01-20 03:15:00|340.39|340.24|340.34|340.19|340.54|340.39|340.24|340.09|167
1611112800000|2021-01-20 03:20:00|340.29|340.14|340.49|340.34|340.54|340.39|340.29|340.09|180
1611113100000|2021-01-20 03:25:00|340.54|340.29|340.44|340.29|340.59|340.44|340.39|340.24|130
1611113400000|2021-01-20 03:30:00|340.39|340.24|340.24|340.09|340.44|340.29|340.19|340.04|164
1611113700000|2021-01-20 03:35:00|340.29|340.14|340.24|340.09|340.39|340.24|340.19|340.04|213
1611114000000|2021-01-20 03:40:00|340.29|340.14|340.24|340.09|340.29|340.14|340.09|339.94|159
1611114300000|2021-01-20 03:45:00|340.29|340.14|340.34|340.19|340.39|340.24|340.24|340.09|159
1611114600000|2021-01-20 03:50:00|340.39|340.24|340.44|340.29|340.49|340.34|340.34|340.14|154
1611114900000|2021-01-20 03:55:00|340.39|340.24|340.39|340.24|340.54|340.39|340.39|340.24|85
1611115200000|2021-01-20 04:00:00|340.44|340.19|339.84|339.69|340.44|340.29|339.84|339.64|212
1611115500000|2021-01-20 04:05:00|339.79|339.64|339.79|339.64|339.89|339.74|339.59|339.44|137
1611115800000|2021-01-20 04:10:00|339.84|339.59|339.84|339.69|340.04|339.89|339.79|339.59|100
1611116100000|2021-01-20 04:15:00|339.89|339.74|339.89|339.74|339.99|339.79|339.79|339.64|129
1611116400000|2021-01-20 04:20:00|339.94|339.69|339.79|339.59|339.94|339.74|339.69|339.49|200
1611116700000|2021-01-20 04:25:00|339.74|339.64|339.79|339.64|339.84|339.69|339.74|339.64|40
1611117000000|2021-01-20 04:30:00|339.84|339.69|339.99|339.84|340.09|339.94|339.84|339.69|100
1611117300000|2021-01-20 04:35:00|340.04|339.89|340.24|340.09|340.29|340.09|340.04|339.89|90
1611117600000|2021-01-20 04:40:00|340.29|340.14|340.24|340.04|340.39|340.24|340.19|340.04|132
1611117900000|2021-01-20 04:45:00|340.19|340.09|340.29|340.09|340.34|340.19|340.14|339.99|106
1611118200000|2021-01-20 04:50:00|340.34|340.14|340.29|340.14|340.44|340.29|340.19|339.99|287
1611118500000|2021-01-20 04:55:00|340.34|340.19|340.19|340.04|340.34|340.19|339.99|339.84|236
1611118800000|2021-01-20 05:00:00|340.24|340.09|340.29|340.14|340.39|340.24|340.19|339.99|225
1611119100000|2021-01-20 05:05:00|340.24|340.09|340.69|340.54|340.84|340.69|340.24|340.09|285
1611119400000|2021-01-20 05:10:00|340.64|340.49|340.69|340.54|340.74|340.59|340.49|340.34|219
1611119700000|2021-01-20 05:15:00|340.64|340.49|340.74|340.59|340.74|340.59|340.64|340.44|96
1611120000000|2021-01-20 05:20:00|340.69|340.54|341.04|340.89|341.19|341.04|340.69|340.54|286
1611120300000|2021-01-20 05:25:00|341.14|340.94|341.29|341.09|341.29|341.09|341.09|340.94|205
1611120600000|2021-01-20 05:30:00|341.24|341.14|341.29|341.14|341.39|341.24|341.19|341.04|144
1611120900000|2021-01-20 05:35:00|341.34|341.19|341.44|341.29|341.74|341.54|341.34|341.19|270
1611121200000|2021-01-20 05:40:00|341.49|341.24|340.84|340.64|341.49|341.34|340.84|340.64|351
1611121500000|2021-01-20 05:45:00|340.79|340.69|340.84|340.69|340.94|340.79|340.79|340.59|109
1611121800000|2021-01-20 05:50:00|340.89|340.74|340.89|340.74|340.99|340.84|340.84|340.69|104
1611122100000|2021-01-20 05:55:00|340.84|340.69|340.69|340.54|340.99|340.84|340.69|340.54|119
1611122400000|2021-01-20 06:00:00|340.74|340.59|340.74|340.59|340.84|340.69|340.64|340.49|104
1611122700000|2021-01-20 06:05:00|340.79|340.64|340.59|340.44|340.79|340.64|340.54|340.39|331
1611123000000|2021-01-20 06:10:00|340.54|340.39|340.49|340.34|340.64|340.44|340.34|340.19|107
1611123300000|2021-01-20 06:15:00|340.54|340.39|340.59|340.44|340.64|340.44|340.54|340.39|97
1611123600000|2021-01-20 06:20:00|340.54|340.39|340.59|340.44|340.59|340.44|340.54|340.39|107
1611123900000|2021-01-20 06:25:00|340.54|340.39|340.64|340.49|340.64|340.49|340.54|340.39|283
1611124200000|2021-01-20 06:30:00|340.69|340.54|340.89|340.74|340.89|340.74|340.69|340.54|519
1611124500000|2021-01-20 06:35:00|340.94|340.79|341.04|340.89|341.14|340.99|340.94|340.79|125
1611124800000|2021-01-20 06:40:00|340.99|340.84|341.19|341.04|341.24|341.09|340.99|340.84|112
1611125100000|2021-01-20 06:45:00|341.24|341.09|341.49|341.34|341.49|341.34|341.24|341.09|107
1611125400000|2021-01-20 06:50:00|341.44|341.29|341.59|341.44|341.59|341.44|341.39|341.19|85
1611125700000|2021-01-20 06:55:00|341.64|341.49|341.34|341.19|341.64|341.49|341.34|341.19|86
1611126000000|2021-01-20 07:00:00|341.39|341.24|341.44|341.29|341.59|341.44|341.34|341.19|181
1611126300000|2021-01-20 07:05:00|341.49|341.34|341.44|341.29|341.54|341.39|341.34|341.19|125
1611126600000|2021-01-20 07:10:00|341.39|341.24|341.44|341.29|341.49|341.34|341.39|341.24|147
1611126900000|2021-01-20 07:15:00|341.49|341.34|341.29|341.14|341.54|341.39|341.29|341.14|144
1611127200000|2021-01-20 07:20:00|341.24|341.09|341.29|341.14|341.34|341.19|341.19|341.04|123
1611127500000|2021-01-20 07:25:00|341.34|341.19|341.54|341.39|341.59|341.44|341.34|341.14|139
1611127800000|2021-01-20 07:30:00|341.59|341.44|341.59|341.44|341.69|341.54|341.54|341.39|154
1611128100000|2021-01-20 07:35:00|341.54|341.39|341.49|341.34|341.54|341.39|341.44|341.29|183
1611128400000|2021-01-20 07:40:00|341.44|341.29|341.59|341.44|341.59|341.44|341.44|341.29|99
1611128700000|2021-01-20 07:45:00|341.54|341.39|341.49|341.34|341.59|341.44|341.49|341.34|137
1611129000000|2021-01-20 07:50:00|341.44|341.29|341.34|341.19|341.49|341.34|341.34|341.19|152
1611129300000|2021-01-20 07:55:00|341.39|341.24|341.34|341.19|341.44|341.29|341.19|341.04|217
1611129600000|2021-01-20 08:00:00|341.39|341.14|341.24|341.09|341.54|341.39|341.19|341.04|391
1611129900000|2021-01-20 08:05:00|341.19|341.04|341.29|341.14|341.44|341.24|341.19|340.99|199
1611130200000|2021-01-20 08:10:00|341.24|341.09|341.34|341.19|341.39|341.24|341.19|341.04|210
1611130500000|2021-01-20 08:15:00|341.29|341.14|341.39|341.24|341.49|341.29|341.29|341.09|212
1611130800000|2021-01-20 08:20:00|341.44|341.29|341.44|341.29|341.54|341.39|341.39|341.24|130
1611131100000|2021-01-20 08:25:00|341.49|341.34|341.44|341.29|341.54|341.34|341.44|341.29|86
1611131400000|2021-01-20 08:30:00|341.39|341.24|341.49|341.34|341.49|341.34|341.34|341.19|183
1611131700000|2021-01-20 08:35:00|341.44|341.29|341.64|341.49|341.64|341.49|341.44|341.24|153
1611132000000|2021-01-20 08:40:00|341.69|341.54|341.94|341.79|341.94|341.79|341.59|341.39|219
1611132300000|2021-01-20 08:45:00|341.89|341.74|341.94|341.79|341.99|341.84|341.89|341.74|172
1611132600000|2021-01-20 08:50:00|341.89|341.74|341.74|341.59|341.89|341.74|341.69|341.54|237
1611132900000|2021-01-20 08:55:00|341.79|341.64|341.69|341.49|341.84|341.69|341.69|341.49|254
1611133200000|2021-01-20 09:00:00|341.74|341.54|341.69|341.54|341.79|341.64|341.59|341.39|541
1611133500000|2021-01-20 09:05:00|341.64|341.49|341.34|341.19|341.64|341.49|341.34|341.19|215
1611133800000|2021-01-20 09:10:00|341.29|341.14|341.14|340.94|341.34|341.14|341.09|340.89|197
1611134100000|2021-01-20 09:15:00|341.09|340.89|341.44|341.19|341.44|341.24|341.09|340.89|96
1611134400000|2021-01-20 09:20:00|341.54|340.94|341.44|340.84|341.64|341.04|341.44|340.84|0
1611134700000|2021-01-20 09:25:00|341.54|340.94|341.54|340.94|341.54|340.94|341.44|340.84|19
1611135000000|2021-01-20 09:30:00|341.64|341.04|341.44|340.84|341.64|341.04|341.44|340.84|0
1611135300000|2021-01-20 09:35:00|341.54|340.94|341.44|340.84|341.54|340.94|341.44|340.84|0
1611135600000|2021-01-20 09:40:00|341.54|340.94|341.64|341.04|341.64|341.04|341.54|340.94|0
1611135900000|2021-01-20 09:45:00|341.54|340.94|341.54|340.94|341.64|341.04|341.54|340.94|0
1611136200000|2021-01-20 09:50:00|341.29|341.09|341.34|341.19|341.39|341.19|341.19|341.04|8
1611136500000|2021-01-20 09:55:00|341.39|341.24|341.49|341.29|341.49|341.29|341.34|341.24|7
1611136800000|2021-01-20 10:00:00|341.44|341.34|341.49|341.34|341.49|341.34|341.44|341.29|4
1611137100000|2021-01-20 10:05:00|341.54|341.39|341.49|341.29|341.54|341.39|341.44|341.29|16
1611137400000|2021-01-20 10:10:00|341.44|341.24|341.34|341.19|341.49|341.34|341.34|341.19|16
1611137700000|2021-01-20 10:15:00|341.29|341.14|341.39|341.19|341.44|341.29|341.29|341.14|37
1611138000000|2021-01-20 10:20:00|341.34|341.24|341.34|341.19|341.39|341.24|341.24|341.04|12
1611138300000|2021-01-20 10:25:00|341.39|341.24|341.49|341.29|341.49|341.34|341.34|341.19|7
1611138600000|2021-01-20 10:30:00|341.44|341.34|341.39|341.19|341.44|341.34|341.34|341.19|13
1611138900000|2021-01-20 10:35:00|341.34|341.24|341.44|341.29|341.44|341.29|341.34|341.24|12
1611139200000|2021-01-20 10:40:00|341.49|341.34|341.39|341.19|341.54|341.34|341.34|341.14|15
1611139500000|2021-01-20 10:45:00|341.34|341.24|341.34|341.19|341.44|341.29|341.34|341.19|11
1611139800000|2021-01-20 10:50:00|341.39|341.14|341.49|341.34|341.49|341.34|341.39|341.14|15
1611140100000|2021-01-20 10:55:00|341.54|341.39|341.54|341.39|341.64|341.44|341.54|341.34|8
1611140400000|2021-01-20 11:00:00|341.49|341.34|341.59|341.39|341.69|341.49|341.49|341.34|18
1611140700000|2021-01-20 11:05:00|341.49|341.34|341.49|341.29|341.54|341.39|341.44|341.29|8
1611141000000|2021-01-20 11:10:00|341.44|341.24|341.49|341.34|341.49|341.34|341.39|341.24|6
1611141300000|2021-01-20 11:15:00|341.44|341.29|341.39|341.24|341.49|341.29|341.39|341.24|14
1611141600000|2021-01-20 11:20:00|341.44|341.29|341.39|341.24|341.49|341.29|341.39|341.19|6
1611141900000|2021-01-20 11:25:00|341.34|341.19|341.39|341.19|341.44|341.29|341.34|341.19|6
1611142200000|2021-01-20 11:30:00|341.34|341.24|341.24|341.04|341.39|341.24|341.19|341.04|8
1611142500000|2021-01-20 11:35:00|341.19|341.09|341.24|341.09|341.24|341.09|341.19|341.04|33
1611142800000|2021-01-20 11:40:00|341.19|341.04|341.24|341.04|341.29|341.09|341.19|340.99|8
1611143100000|2021-01-20 11:45:00|341.29|341.09|341.24|341.04|341.29|341.09|341.14|340.94|9
1611143400000|2021-01-20 11:50:00|341.19|341.09|341.19|341.04|341.24|341.09|341.19|341.04|1
1611143700000|2021-01-20 11:55:00|341.24|340.99|341.19|340.99|341.24|340.99|341.14|340.99|0
1611144000000|2021-01-20 12:00:00|341.24|341.04|341.29|341.04|341.29|341.04|341.14|341.04|1
1611144300000|2021-01-20 12:05:00|341.24|341.09|341.24|341.04|341.24|341.14|341.24|341.04|40
1611144600000|2021-01-20 12:10:00|341.19|340.99|341.29|341.09|341.29|341.09|341.14|340.99|21
1611144900000|2021-01-20 12:15:00|341.19|340.99|341.19|341.04|341.24|341.09|341.14|340.94|18
1611145200000|2021-01-20 12:20:00|341.14|340.99|341.14|340.99|341.14|340.99|341.09|340.94|16
1611145500000|2021-01-20 12:25:00|341.19|341.04|341.14|340.99|341.24|341.04|341.14|340.99|2
1611145800000|2021-01-20 12:30:00|341.09|340.94|341.19|341.04|341.24|341.09|341.09|340.94|8
1611146100000|2021-01-20 12:35:00|341.14|340.99|341.14|340.94|341.19|341.04|341.09|340.94|0
1611146400000|2021-01-20 12:40:00|341.09|340.89|341.09|340.89|341.14|340.89|341.09|340.84|2
1611146700000|2021-01-20 12:45:00|341.14|340.94|341.09|340.89|341.14|340.94|341.04|340.84|8
1611147000000|2021-01-20 12:50:00||340.94||340.89||340.94||340.89|0
1611147300000|2021-01-20 12:55:00|341.14|340.94|341.14|340.99|341.14|340.99|341.14|340.94|0
1611147600000|2021-01-20 13:00:00|341.19|341.04|341.24|341.04|341.24|341.09|341.14|340.99|3
1611147900000|2021-01-20 13:05:00||341.09||341.09||341.09||341.04|1
1611148200000|2021-01-20 13:10:00|341.19|341.04|341.24|341.09|341.24|341.09|341.19|341.04|4
1611148500000|2021-01-20 13:15:00|341.29|341.14|341.34|341.19|341.34|341.19|341.29|341.09|19
1611148800000|2021-01-20 13:20:00|341.29|341.14|341.44|341.29|341.44|341.29|341.29|341.14|10
1611149100000|2021-01-20 13:25:00|341.39|341.24|341.44|341.29|341.49|341.29|341.39|341.24|7
1611149400000|2021-01-20 13:30:00|341.49|341.24|341.39|341.24|341.49|341.29|341.39|341.24|16
1611149700000|2021-01-20 13:35:00|341.34|341.19|341.39|341.24|341.39|341.24|341.34|341.19|12
1611150000000|2021-01-20 13:40:00|||||||||1
1611150300000|2021-01-20 13:45:00|341.44|341.29|341.44|341.29|341.49|341.29|341.34|341.19|7
1611150600000|2021-01-20 13:50:00|341.49|341.34|341.54|341.39|341.54|341.39|341.49|341.34|2
1611150900000|2021-01-20 13:55:00|341.49|341.34|341.54|341.39|341.54|341.39|341.49|341.34|3
1611151200000|2021-01-20 14:00:00|341.59|341.44|341.69|341.54|341.69|341.54|341.59|341.44|6
1611151500000|2021-01-20 14:05:00|341.59|341.49|341.59|341.44|341.64|341.49|341.59|341.44|19
1611151800000|2021-01-20 14:10:00|||||||||19
1611152100000|2021-01-20 14:15:00|341.64|341.39|341.64|341.44|341.64|341.49|341.54|341.39|89
1611152400000|2021-01-20 14:20:00|341.69|341.49|341.69|341.54|341.74|341.54|341.69|341.49|47
1611152700000|2021-01-20 14:25:00|341.74|341.49|341.79|341.59|341.79|341.64|341.74|341.49|70
1611153000000|2021-01-20 14:30:00|341.74|341.64|341.54|341.34|341.74|341.64|341.39|341.19|80
1611153300000|2021-01-20 14:35:00|341.59|341.39|341.59|341.39|341.74|341.49|341.49|341.29|16
1611153600000|2021-01-20 14:40:00|341.49|341.44|341.54|341.34|341.69|341.49|341.49|341.29|11
1611153900000|2021-01-20 14:45:00|341.49|341.39|341.44|341.24|341.54|341.39|341.39|341.19|8
1611154200000|2021-01-20 14:50:00|341.49|341.29|341.09|340.89|341.54|341.34|341.04|340.89|53
1611154500000|2021-01-20 14:55:00|341.04|340.94|341.14|340.94|341.29|341.14|341.04|340.89|78
1611154800000|2021-01-20 15:00:00|341.19|340.99|341.49|341.24|341.49|341.29|341.19|340.99|12
1611155100000|2021-01-20 15:05:00|341.54|341.29|341.74|341.54|341.79|341.64|341.49|341.29|20
1611155400000|2021-01-20 15:10:00|341.69|341.59|341.79|341.59|341.89|341.69|341.69|341.54|30
1611155700000|2021-01-20 15:15:00|341.84|341.64|341.99|341.84|342.04|341.89|341.84|341.54|94
1611156000000|2021-01-20 15:20:00|342.04|341.89|341.99|341.84|342.04|341.89|341.99|341.74|29
1611156300000|2021-01-20 15:25:00|341.94|341.79|341.99|341.84|341.99|341.84|341.94|341.74|9
1611156600000|2021-01-20 15:30:00|342.04|341.89|342.14|341.99|342.14|341.99|342.04|341.74|21
1611156900000|2021-01-20 15:35:00|342.19|342.04|342.14|341.94|342.19|342.04|342.09|341.94|39
1611157200000|2021-01-20 15:40:00|342.19|341.99|341.99|341.79|342.19|342.04|341.94|341.79|24
1611157500000|2021-01-20 15:45:00|342.04|341.84|341.94|341.74|342.09|341.94|341.89|341.74|16
1611157800000|2021-01-20 15:50:00|341.89|341.79|341.74|341.54|341.94|341.79|341.69|341.49|16
1611158100000|2021-01-20 15:55:00|341.69|341.59|341.74|341.49|341.79|341.59|341.69|341.49|5
1611158400000|2021-01-20 16:00:00|341.69|341.44|341.69|341.49|341.74|341.59|341.59|341.44|30
1611158700000|2021-01-20 16:05:00|341.49|341.44|341.49|341.29|341.54|341.44|341.49|341.24|16
1611159000000|2021-01-20 16:10:00|341.44|341.24|341.49|341.34|341.54|341.34|341.44|341.24|44
1611159300000|2021-01-20 16:15:00|341.44|341.29|341.59|341.39|341.64|341.44|341.44|341.29|10
1611159600000|2021-01-20 16:20:00|341.64|341.44|341.69|341.49|341.74|341.54|341.54|341.39|4
1611159900000|2021-01-20 16:25:00|341.54|341.44|341.69|341.54|341.74|341.54|341.54|341.39|1
1611160200000|2021-01-20 16:30:00|341.74|341.49|341.79|341.64|341.79|341.64|341.69|341.44|5
1611160500000|2021-01-20 16:35:00|341.74|341.59|341.74|341.59|341.79|341.64|341.74|341.59|35
1611160800000|2021-01-20 16:40:00|341.79|341.64|341.74|341.59|341.79|341.64|341.74|341.59|16
1611161100000|2021-01-20 16:45:00|341.79|341.64|341.79|341.59|341.79|341.64|341.74|341.59|8
1611161400000|2021-01-20 16:50:00|341.84|341.64|341.74|341.54|341.89|341.74|341.74|341.54|10
1611161700000|2021-01-20 16:55:00|341.79|341.59|341.69|341.54|341.79|341.64|341.64|341.49|17
1611162000000|2021-01-20 17:00:00|341.74|341.59|341.79|341.59|341.84|341.69|341.74|341.54|6
1611162300000|2021-01-20 17:05:00|341.74|341.64|341.74|341.59|341.79|341.64|341.74|341.54|5
1611162600000|2021-01-20 17:10:00|341.69|341.54|341.69|341.49|341.74|341.59|341.69|341.49|1
1611162900000|2021-01-20 17:15:00|341.74|341.54|341.74|341.59|341.79|341.64|341.69|341.54|24
1611163200000|2021-01-20 17:20:00|341.79|341.54|341.79|341.59|341.79|341.64|341.69|341.49|30
1611163500000|2021-01-20 17:25:00|341.74|341.64|341.79|341.64|341.79|341.64|341.74|341.54|5
1611163800000|2021-01-20 17:30:00|341.84|341.69|341.84|341.69|341.84|341.69|341.79|341.64|7
1611164100000|2021-01-20 17:35:00|341.79|341.64|341.79|341.64|341.84|341.69|341.74|341.59|5
1611164400000|2021-01-20 17:40:00|341.84|341.69|341.94|341.79|341.94|341.79|341.79|341.59|11
1611164700000|2021-01-20 17:45:00|341.89|341.74|341.89|341.74|341.94|341.79|341.89|341.69|18
1611165000000|2021-01-20 17:50:00|341.94|341.79|341.99|341.79|341.99|341.79|341.89|341.69|6
1611165300000|2021-01-20 17:55:00|341.94|341.84|341.94|341.74|341.99|341.84|341.84|341.69|1
1611165600000|2021-01-20 18:00:00|341.99|341.79|342.09|341.74|342.09|341.84|341.99|341.69|1
1611165900000|2021-01-20 18:05:00|342.04|341.79|341.99|341.79|342.04|341.79|341.89|341.74|1
1611166200000|2021-01-20 18:10:00|342.04|341.84|342.04|341.84|342.04|341.84|342.04|341.84|0
1611166500000|2021-01-20 18:15:00|341.99|341.89|342.04|341.89|342.09|341.89|341.99|341.89|1
1611166800000|2021-01-20 18:20:00|341.99|341.84|341.99|341.79|342.04|341.84|341.94|341.74|7
1611167100000|2021-01-20 18:25:00|341.94|341.84|341.99|341.79|342.09|341.94|341.94|341.79|9
1611167400000|2021-01-20 18:30:00|342.04|341.84|342.04|341.89|342.09|341.89|341.99|341.79|2
1611167700000|2021-01-20 18:35:00|341.99|341.84|341.94|341.79|342.04|341.84|341.94|341.79|1
1611168000000|2021-01-20 18:40:00|341.89|341.74|341.79|341.64|341.94|341.79|341.79|341.64|1
1611168300000|2021-01-20 18:45:00|341.84|341.69|341.84|341.64|341.89|341.69|341.79|341.64|0
1611168600000|2021-01-20 18:50:00|341.89|341.69|341.89|341.69|341.99|341.79|341.89|341.64|2
1611168900000|2021-01-20 18:55:00|341.94|341.74|341.89|341.74|341.99|341.79|341.89|341.74|12
1611169200000|2021-01-20 19:00:00|341.94|341.69|341.89|341.69|341.94|341.74|341.84|341.69|1
1611169500000|2021-01-20 19:05:00|341.84|341.74|341.99|341.84|341.99|341.84|341.84|341.69|0
1611169800000|2021-01-20 19:10:00|341.94|341.79|341.94|341.74|341.99|341.79|341.79|341.59|6
1611170100000|2021-01-20 19:15:00||341.79||341.74||341.79||341.74|0
1611170400000|2021-01-20 19:20:00|341.99|341.79|342.04|341.89|342.04|341.89|341.99|341.79|0
1611170700000|2021-01-20 19:25:00|341.99|341.84|342.14|341.99|342.14|341.99|341.99|341.84|8
1611171000000|2021-01-20 19:30:00|||||||||1
1611171600000|2021-01-20 19:40:00|342.19|342.04|342.19|342.04|342.19|342.04|342.19|341.99|1
1611172200000|2021-01-20 19:50:00|342.14|341.99|342.19|342.04|342.19|342.04|342.14|341.99|2
1611172500000|2021-01-20 19:55:00||341.99||342.04||342.04||341.99|1
1611172800000|2021-01-20 20:00:00|342.14|341.99|342.19|341.99|342.19|342.04|342.14|341.99|5
1611173100000|2021-01-20 20:05:00|342.14|342.04|342.14|341.99|342.14|342.04|342.14|341.99|10
1611173400000|2021-01-20 20:10:00|342.09|341.94|342.09|341.89|342.14|341.94|342.04|341.84|5
1611173700000|2021-01-20 20:15:00|342.04|341.94|342.09|341.94|342.09|341.94|342.04|341.89|5
1611174000000|2021-01-20 20:20:00|342.04|341.89|342.14|341.94|342.19|341.99|342.04|341.84|12
1611174300000|2021-01-20 20:25:00|342.09|341.99|342.19|342.04|342.19|342.04|342.09|341.89|2
1611174600000|2021-01-20 20:30:00|342.14|341.99|342.24|342.09|342.29|342.09|342.14|341.99|40
1611174900000|2021-01-20 20:35:00|342.19|342.04|342.24|342.04|342.24|342.09|342.19|342.04|12
1611175200000|2021-01-20 20:40:00|342.29|341.99|342.39|342.14|342.39|342.19|342.29|341.99|22
1611175500000|2021-01-20 20:45:00|342.29|342.19|342.29|342.09|342.34|342.19|342.24|342.09|11
1611175800000|2021-01-20 20:50:00|342.19|341.94|342.29|342.14|342.29|342.14|342.19|341.94|12
1611176100000|2021-01-20 20:55:00|342.34|342.19|342.59|342.39|342.59|342.44|342.34|342.14|41
1611176400000|2021-01-20 21:00:00|342.54|342.29|342.29|342.04|342.54|342.29|342.24|342.04|11
1611176700000|2021-01-20 21:05:00|342.19|341.99|342.29|342.09|342.29|342.09|342.19|341.99|3
1611177000000|2021-01-20 21:10:00|342.24|342.04|342.44|341.84|342.54|342.09|342.24|341.84|12
1611177900000|2021-01-20 21:25:00|342.54|341.94|342.44|341.84|342.54|341.94|342.44|341.84|0
1611178200000|2021-01-20 21:30:00|342.54|341.94|342.44|341.84|342.54|341.94|342.44|341.84|0
1611178500000|2021-01-20 21:35:00|342.34|341.74|342.34|341.74|342.44|341.84|342.34|341.74|0
1611178800000|2021-01-20 21:40:00|342.24|341.64|342.34|341.74|342.34|341.74|342.24|341.64|0
1611179100000|2021-01-20 21:45:00|342.24|341.64|342.24|341.64|342.34|341.74|342.24|341.64|0
1611179400000|2021-01-20 21:50:00|342.34|341.74|342.24|341.64|342.34|341.74|342.24|341.64|0
1611180300000|2021-01-20 22:05:00|342.34|341.74|342.24|341.64|342.34|341.74|342.24|341.64|0
1611180600000|2021-01-20 22:10:00|342.34|341.74|342.34|341.74|342.34|341.74|342.34|341.74|0
1611182700000|2021-01-20 22:45:00|342.44|341.84|342.44|341.84|342.44|341.84|342.44|341.84|0
1611183600000|2021-01-20 23:00:00|342.34|341.74|342.44|341.84|342.64|342.04|342.34|341.74|0
1611183900000|2021-01-20 23:05:00|342.54|341.94|342.54|341.94|342.64|342.04|342.44|341.84|0
1611184500000|2021-01-20 23:15:00|342.64|342.04|342.54|341.94|342.64|342.04|342.44|341.84|0
1611184800000|2021-01-20 23:20:00|342.64|342.04|342.64|342.04|342.64|342.04|342.64|342.04|0
1611185100000|2021-01-20 23:25:00|342.74|342.14|342.74|342.14|342.74|342.14|342.74|342.14|0
1611185700000|2021-01-20 23:35:00|342.84|342.24|342.74|342.14|342.84|342.24|342.74|342.14|0
1611186300000|2021-01-20 23:45:00|342.64|342.04|342.64|342.04|342.64|342.04|342.64|342.04|0
1611186600000|2021-01-20 23:50:00|342.74|342.14|342.74|342.14|342.74|342.14|342.64|342.04|0
1611187200000|2021-01-21 00:00:00|342.64|342.04|342.74|342.14|342.74|342.14|342.54|341.94|0
1611187500000|2021-01-21 00:05:00|342.64|342.04|342.84|342.24|342.84|342.24|342.64|342.04|0
1611187800000|2021-01-21 00:10:00|342.74|342.14|342.14|341.54|342.84|342.24|342.14|341.54|0
1611188100000|2021-01-21 00:15:00|342.24|341.64|342.04|341.44|342.24|341.64|342.04|341.44|0
1611188400000|2021-01-21 00:20:00|342.14|341.54|342.14|341.54|342.24|341.64|342.04|341.44|0
1611188700000|2021-01-21 00:25:00|342.24|341.64|341.74|341.14|342.24|341.64|341.74|341.14|0
1611189000000|2021-01-21 00:30:00|342.84|342.59|342.64|342.49|342.89|342.74|342.34|342.09|396
1611189300000|2021-01-21 00:35:00|342.69|342.54|342.89|342.69|342.99|342.79|342.69|342.54|157
1611189600000|2021-01-21 00:40:00|342.94|342.74|342.79|342.64|342.94|342.74|342.49|342.34|234
1611189900000|2021-01-21 00:45:00|342.84|342.69|343.24|343.09|343.24|343.09|342.84|342.69|322
1611190200000|2021-01-21 00:50:00|343.29|343.14|342.94|342.79|343.29|343.14|342.84|342.69|286
1611190500000|2021-01-21 00:55:00|342.99|342.84|342.59|342.44|343.29|343.14|342.49|342.34|387
1611190800000|2021-01-21 01:00:00|342.69|342.39|343.04|342.89|343.04|342.89|342.34|342.19|884
1611191100000|2021-01-21 01:05:00|343.09|342.94|343.44|343.29|343.64|343.49|343.09|342.94|701
1611191400000|2021-01-21 01:10:00|343.49|343.34|343.29|343.14|343.84|343.69|343.29|343.14|523
1611191700000|2021-01-21 01:15:00|343.34|343.19|343.14|342.94|343.49|343.29|342.99|342.84|408
1611192000000|2021-01-21 01:20:00|343.09|342.99|343.39|343.24|343.49|343.34|342.94|342.79|339
1611192300000|2021-01-21 01:25:00|343.34|343.19|343.14|342.99|343.49|343.34|343.04|342.89|250
1611192600000|2021-01-21 01:30:00|343.09|342.94|342.79|342.64|343.14|342.99|342.74|342.59|383
1611192900000|2021-01-21 01:35:00|342.84|342.69|342.94|342.79|342.99|342.84|342.69|342.54|266
1611193200000|2021-01-21 01:40:00|342.89|342.74|342.79|342.59|342.94|342.79|342.69|342.54|182
1611193500000|2021-01-21 01:45:00|342.84|342.64|342.49|342.34|342.84|342.69|342.39|342.24|241
1611193800000|2021-01-21 01:50:00|342.54|342.39|342.54|342.39|342.69|342.49|342.39|342.24|216
1611194100000|2021-01-21 01:55:00|342.59|342.44|342.69|342.54|342.84|342.64|342.54|342.39|158
1611194400000|2021-01-21 02:00:00|342.64|342.49|342.54|342.34|342.84|342.69|342.54|342.34|355
1611194700000|2021-01-21 02:05:00|342.49|342.39|342.69|342.49|342.69|342.49|342.34|342.19|175
1611195000000|2021-01-21 02:10:00|342.64|342.54|342.49|342.34|342.64|342.54|342.44|342.29|95
1611195300000|2021-01-21 02:15:00|342.54|342.29|342.29|342.14|342.54|342.34|342.24|342.09|129
1611195600000|2021-01-21 02:20:00|342.34|342.19|342.14|341.99|342.39|342.19|342.09|341.94|111
1611195900000|2021-01-21 02:25:00|342.19|342.04|342.19|342.04|342.29|342.09|342.04|341.89|75
1611196200000|2021-01-21 02:30:00|342.24|342.09|342.14|341.94|342.34|342.14|342.04|341.89|108
1611196500000|2021-01-21 02:35:00|342.09|341.99|341.84|341.64|342.24|342.09|341.79|341.64|182
1611196800000|2021-01-21 02:40:00|341.89|341.69|342.14|341.99|342.14|341.99|341.79|341.59|186
1611197100000|2021-01-21 02:45:00|342.19|342.04|342.09|341.89|342.19|342.04|341.89|341.74|195
1611197400000|2021-01-21 02:50:00|342.04|341.94|342.14|341.99|342.19|342.04|341.94|341.79|194
1611197700000|2021-01-21 02:55:00|342.19|342.04|342.29|342.14|342.29|342.14|342.14|341.99|205
1611198000000|2021-01-21 03:00:00|342.34|342.19|342.54|342.39|342.64|342.49|342.34|342.19|181
1611198300000|2021-01-21 03:05:00|342.49|342.29|342.29|342.14|342.49|342.34|342.29|342.09|146
1611198600000|2021-01-21 03:10:00|342.34|342.19|342.49|342.29|342.49|342.34|342.29|342.09|199
1611198900000|2021-01-21 03:15:00|342.44|342.34|342.39|342.24|342.54|342.39|342.34|342.19|145
1611199200000|2021-01-21 03:20:00|342.44|342.29|342.39|342.24|342.49|342.34|342.34|342.19|90
1611199500000|2021-01-21 03:25:00|342.34|342.19|342.19|342.04|342.44|342.29|342.14|341.99|159
1611199800000|2021-01-21 03:30:00|342.14|341.99|341.74|341.59|342.19|342.04|341.74|341.59|136
1611200100000|2021-01-21 03:35:00|341.79|341.64|341.99|341.79|341.99|341.79|341.64|341.49|106
1611200400000|2021-01-21 03:40:00|341.94|341.84|342.29|342.09|342.29|342.09|341.94|341.84|97
1611200700000|2021-01-21 03:45:00|342.24|342.04|342.29|342.14|342.34|342.19|342.14|341.99|148
1611201000000|2021-01-21 03:50:00|342.34|342.19|342.39|342.19|342.44|342.29|342.29|342.14|58
1611201300000|2021-01-21 03:55:00|342.34|342.14|342.54|342.34|342.54|342.39|342.29|342.14|143
1611201600000|2021-01-21 04:00:00|342.49|342.29|342.79|342.64|342.89|342.74|342.49|342.29|227
1611201900000|2021-01-21 04:05:00|342.84|342.69|342.89|342.74|342.89|342.74|342.64|342.49|173
1611202200000|2021-01-21 04:10:00|342.84|342.69|342.79|342.64|342.99|342.84|342.74|342.59|339
1611202500000|2021-01-21 04:15:00|342.84|342.69|342.74|342.59|342.84|342.69|342.69|342.54|125
1611202800000|2021-01-21 04:20:00|342.79|342.64|342.84|342.69|342.89|342.74|342.74|342.59|196
1611203100000|2021-01-21 04:25:00|342.79|342.64|342.89|342.69|342.89|342.74|342.64|342.49|140
1611203400000|2021-01-21 04:30:00|342.84|342.74|342.99|342.84|342.99|342.84|342.84|342.69|129
1611203700000|2021-01-21 04:35:00|343.04|342.89|342.99|342.84|343.04|342.89|342.89|342.74|100
1611204000000|2021-01-21 04:40:00|343.04|342.89|342.99|342.84|343.09|342.94|342.94|342.79|96
1611204300000|2021-01-21 04:45:00|343.04|342.89|342.99|342.79|343.14|342.94|342.94|342.79|148
1611204600000|2021-01-21 04:50:00|343.04|342.84|342.84|342.69|343.04|342.84|342.84|342.69|190
1611204900000|2021-01-21 04:55:00|342.74|342.59|342.69|342.54|342.84|342.69|342.69|342.54|153
1611205200000|2021-01-21 05:00:00|342.64|342.49|342.94|342.79|343.04|342.84|342.49|342.34|373
1611205500000|2021-01-21 05:05:00|342.89|342.74|343.09|342.89|343.09|342.89|342.79|342.64|150
1611205800000|2021-01-21 05:10:00|343.04|342.84|343.19|343.04|343.19|343.04|342.99|342.84|266
1611206100000|2021-01-21 05:15:00|343.14|342.99|343.04|342.89|343.19|343.04|343.04|342.89|136
1611206400000|2021-01-21 05:20:00|343.09|342.94|343.09|342.89|343.24|343.09|343.04|342.89|185
1611206700000|2021-01-21 05:25:00|343.04|342.84|342.69|342.54|343.04|342.84|342.59|342.44|228
1611207000000|2021-01-21 05:30:00|342.74|342.59|342.84|342.64|342.94|342.79|342.69|342.54|152
1611207300000|2021-01-21 05:35:00|342.79|342.59|342.94|342.74|342.94|342.74|342.59|342.44|114
1611207600000|2021-01-21 05:40:00|342.89|342.79|343.04|342.89|343.09|342.94|342.79|342.64|106
1611207900000|2021-01-21 05:45:00|342.99|342.84|343.04|342.84|343.09|342.94|342.89|342.74|102
1611208200000|2021-01-21 05:50:00|342.99|342.79|343.04|342.84|343.09|342.94|342.94|342.74|89
1611208500000|2021-01-21 05:55:00|343.09|342.89|343.14|342.99|343.19|343.04|343.09|342.89|58
1611208800000|2021-01-21 06:00:00|343.19|343.04|343.24|343.09|343.34|343.19|343.09|342.94|130
1611209100000|2021-01-21 06:05:00|343.29|343.14|343.34|343.19|343.34|343.19|343.24|343.09|117
1611209400000|2021-01-21 06:10:00|343.39|343.14|343.39|343.24|343.44|343.24|343.29|343.14|111
1611209700000|2021-01-21 06:15:00|343.44|343.19|343.74|343.54|343.74|343.59|343.39|343.19|287
1611210000000|2021-01-21 06:20:00|343.69|343.49|343.49|343.29|343.74|343.54|343.39|343.24|147
1611210300000|2021-01-21 06:25:00|343.44|343.34|343.19|342.99|343.54|343.39|343.14|342.99|137
1611210600000|2021-01-21 06:30:00|343.14|343.04|342.84|342.64|343.34|343.19|342.79|342.64|247
1611210900000|2021-01-21 06:35:00|342.89|342.69|343.14|342.94|343.14|342.94|342.89|342.69|108
1611211200000|2021-01-21 06:40:00|343.09|342.99|343.14|342.94|343.24|343.09|343.09|342.94|120
1611211500000|2021-01-21 06:45:00|343.09|342.99|342.99|342.79|343.19|342.99|342.94|342.79|112
1611211800000|2021-01-21 06:50:00|342.94|342.74|342.84|342.64|342.94|342.79|342.69|342.54|110
1611212100000|2021-01-21 06:55:00|342.79|342.69|343.19|342.99|343.19|343.04|342.79|342.69|77
1611212400000|2021-01-21 07:00:00|343.14|343.04|343.19|343.04|343.19|343.04|343.09|342.94|96
1611212700000|2021-01-21 07:05:00|343.24|343.09|343.34|343.19|343.34|343.19|343.19|343.04|141
1611213000000|2021-01-21 07:10:00|343.29|343.14|343.39|343.24|343.44|343.29|343.29|343.14|121
1611213300000|2021-01-21 07:15:00|343.44|343.29|343.59|343.39|343.59|343.44|343.39|343.24|154
1611213600000|2021-01-21 07:20:00|343.54|343.34|343.39|343.24|343.54|343.39|343.39|343.24|147
1611213900000|2021-01-21 07:25:00|343.44|343.29|343.34|343.19|343.49|343.34|343.34|343.19|125
1611214200000|2021-01-21 07:30:00|343.39|343.24|343.34|343.14|343.49|343.34|343.29|343.09|135
1611214500000|2021-01-21 07:35:00|343.29|343.19|343.54|343.39|343.54|343.39|343.29|343.14|111
1611214800000|2021-01-21 07:40:00|343.59|343.44|343.69|343.54|343.69|343.54|343.54|343.39|106
1611215100000|2021-01-21 07:45:00|343.64|343.49|343.74|343.59|343.79|343.64|343.54|343.39|159
1611215400000|2021-01-21 07:50:00|343.69|343.54|343.94|343.79|343.94|343.79|343.69|343.54|108
1611215700000|2021-01-21 07:55:00|343.89|343.74|343.74|343.59|343.94|343.79|343.64|343.49|233
1611216000000|2021-01-21 08:00:00|343.69|343.54|343.59|343.44|343.84|343.69|343.59|343.44|321
1611216300000|2021-01-21 08:05:00|343.64|343.49|343.49|343.34|343.64|343.49|343.39|343.24|173
1611216600000|2021-01-21 08:10:00|343.54|343.39|343.44|343.29|343.54|343.39|343.39|343.24|176
1611216900000|2021-01-21 08:15:00|343.49|343.24|342.99|342.84|343.49|343.24|342.99|342.84|210
1611217200000|2021-01-21 08:20:00|343.04|342.79|343.09|342.94|343.14|342.99|342.94|342.79|245
1611217500000|2021-01-21 08:25:00|343.14|342.89|343.24|343.09|343.29|343.14|343.04|342.89|172
1611217800000|2021-01-21 08:30:00|343.19|343.04|343.29|343.09|343.34|343.14|343.19|343.04|198
1611218100000|2021-01-21 08:35:00|343.19|343.14|342.99|342.79|343.24|343.14|342.99|342.79|280
1611218400000|2021-01-21 08:40:00|342.94|342.84|343.04|342.89|343.04|342.89|342.84|342.64|329
1611218700000|2021-01-21 08:45:00|343.09|342.94|343.29|343.14|343.39|343.24|343.09|342.94|336
1611219000000|2021-01-21 08:50:00|343.34|343.19|343.54|343.39|343.59|343.44|343.29|343.14|559
1611219300000|2021-01-21 08:55:00|343.49|343.34|343.74|343.59|343.84|343.64|343.49|343.29|801
1611219600000|2021-01-21 09:00:00|343.79|343.64|343.84|343.69|344.24|344.04|343.69|343.49|1052
1611219900000|2021-01-21 09:05:00|343.94|343.74|343.54|343.34|344.04|343.84|343.54|343.34|338
1611220200000|2021-01-21 09:10:00|343.59|343.39|343.84|343.69|343.89|343.69|343.59|343.39|85
1611220500000|2021-01-21 09:15:00|343.79|343.54|344.09|343.89|344.09|343.89|343.64|343.49|98
1611220800000|2021-01-21 09:20:00|344.04|343.44|344.04|343.44|344.14|343.54|344.04|343.44|1
1611221100000|2021-01-21 09:25:00|343.94|343.34|344.04|343.44|344.14|343.54|343.94|343.34|6
1611221400000|2021-01-21 09:30:00|344.14|343.54|344.14|343.54|344.14|343.54|344.04|343.44|0
1611221700000|2021-01-21 09:35:00|344.04|343.44|344.14|343.54|344.14|343.54|344.04|343.44|0
1611222300000|2021-01-21 09:45:00|344.24|343.64|344.14|343.54|344.24|343.64|344.14|343.54|0
1611222600000|2021-01-21 09:50:00|343.79|343.59|343.69|343.54|343.84|343.69|343.69|343.54|7
1611222900000|2021-01-21 09:55:00|343.74|343.59|343.64|343.49|343.74|343.59|343.59|343.39|42
1611223200000|2021-01-21 10:00:00|343.69|343.44|343.69|343.54|343.69|343.54|343.54|343.39|29
1611223500000|2021-01-21 10:05:00|343.64|343.49|343.74|343.59|343.74|343.59|343.59|343.44|25
1611223800000|2021-01-21 10:10:00||343.54||343.54||343.59||343.49|4
1611224100000|2021-01-21 10:15:00|343.69|343.49|343.64|343.44|343.74|343.59|343.59|343.44|20
1611224400000|2021-01-21 10:20:00|343.59|343.39|343.64|343.49|343.69|343.49|343.54|343.39|22
1611224700000|2021-01-21 10:25:00|343.69|343.54|343.59|343.44|343.74|343.54|343.59|343.39|11
1611225000000|2021-01-21 10:30:00|343.64|343.49|343.64|343.49|343.69|343.49|343.64|343.49|4
1611225300000|2021-01-21 10:35:00|343.69||343.64||343.69||343.64||4
1611225600000|2021-01-21 10:40:00|343.59|343.44|343.59|343.44|343.59|343.44|343.54|343.34|12
1611225900000|2021-01-21 10:45:00|343.64|343.49|343.69|343.54|343.69|343.54|343.64|343.44|9
1611226200000|2021-01-21 10:50:00|343.74|343.59|343.74|343.54|343.74|343.59|343.69|343.54|16
1611226500000|2021-01-21 10:55:00|343.69|343.49|343.74|343.59|343.74|343.59|343.69|343.49|6
1611226800000|2021-01-21 11:00:00|343.79|343.64|343.69|343.54|343.79|343.64|343.69|343.54|9
1611227100000|2021-01-21 11:05:00|343.74|343.59|343.74|343.59|343.79|343.59|343.69|343.54|8
1611227400000|2021-01-21 11:10:00|343.79||343.74||343.79||343.74||6
1611227700000|2021-01-21 11:15:00|343.69|343.54|343.84|343.69|343.84|343.69|343.64|343.49|22
1611228000000|2021-01-21 11:20:00|343.79|343.64|343.79|343.64|343.89|343.74|343.79|343.64|12
1611228300000|2021-01-21 11:25:00|343.84|343.69|343.84|343.69|343.84|343.69|343.79|343.64|5
1611228600000|2021-01-21 11:30:00|343.79|343.64|343.89|343.74|343.94|343.79|343.79|343.64|25
1611228900000|2021-01-21 11:35:00|343.94|343.79|343.89|343.74|343.94|343.79|343.89|343.74|6
1611229200000|2021-01-21 11:40:00|343.94||343.89||343.94||343.89||3
1611229500000|2021-01-21 11:45:00|343.94|343.79|344.09|343.94|344.09|343.94|343.89|343.74|36
1611229800000|2021-01-21 11:50:00|344.04|343.84|344.04|343.89|344.09|343.89|343.99|343.84|9
1611230100000|2021-01-21 11:55:00|343.99|343.84|344.04|343.89|344.04|343.89|343.99|343.84|8
1611230400000|2021-01-21 12:00:00|344.09|343.94|344.09|343.94|344.14|343.99|344.09|343.89|14
1611230700000|2021-01-21 12:05:00|344.14|343.99|344.09|343.94|344.14|343.99|344.04|343.89|12
1611231000000|2021-01-21 12:10:00|344.04|343.89|344.14|343.94|344.19|344.04|344.04|343.89|29
1611231300000|2021-01-21 12:15:00|344.19|343.99|344.14|343.94|344.19|344.04|344.14|343.94|5
1611231600000|2021-01-21 12:20:00||343.99||343.99||343.99||343.99|2
1611231900000|2021-01-21 12:25:00|344.19|343.94|344.19|344.04|344.19|344.04|344.19|343.94|20
1611232200000|2021-01-21 12:30:00|344.14|343.99|344.14|343.94|344.14|344.04|344.14|343.94|21
1611232500000|2021-01-21 12:35:00|344.19|343.99|344.19|344.04|344.19|344.04|344.19|343.94|15
1611232800000|2021-01-21 12:40:00|344.14|343.99|344.14|343.94|344.14|343.99|344.14|343.94|12
1611233100000|2021-01-21 12:45:00|344.09|343.89|344.09|343.89|344.09|343.94|344.04|343.89|13
1611233400000|2021-01-21 12:50:00||343.94||343.89||343.94||343.89|6
1611233700000|2021-01-21 12:55:00|344.04|343.94|343.99|343.84|344.09|343.94|343.99|343.84|10
1611234000000|2021-01-21 13:00:00|||||||||8
1611234300000|2021-01-21 13:05:00|344.04|343.89|343.99|343.84|344.04|343.89|343.94|343.79|10
1611234600000|2021-01-21 13:10:00|344.04|343.89|344.04|343.89|344.09|343.94|344.04|343.89|28
1611234900000|2021-01-21 13:15:00|343.99|343.84|343.99|343.84|343.99|343.89|343.99|343.84|7
1611235200000|2021-01-21 13:20:00|344.04|343.89|344.09|343.94|344.09|343.94|344.04|343.89|8
1611235500000|2021-01-21 13:25:00|||||||||13
1611235800000|2021-01-21 13:30:00|344.14|343.99|343.99|343.84|344.14|343.99|343.89|343.74|34
1611236100000|2021-01-21 13:35:00|344.04|343.89|343.94|343.79|344.14|343.99|343.94|343.74|44
1611236400000|2021-01-21 13:40:00|343.99|343.84|343.94|343.79|344.19|343.99|343.94|343.79|57
1611236700000|2021-01-21 13:45:00|343.99|343.84|343.99|343.84|344.09|343.94|343.99|343.84|49
1611237000000|2021-01-21 13:50:00|344.04|343.89|343.44|343.29|344.04|343.89|343.44|343.24|49
1611237300000|2021-01-21 13:55:00|343.49|343.34|343.59|343.39|343.69|343.54|343.49|343.34|27
1611237600000|2021-01-21 14:00:00|343.54|343.44|343.74|343.59|343.74|343.59|343.49|343.34|30
1611237900000|2021-01-21 14:05:00|343.69|343.49|343.74|343.54|343.84|343.64|343.69|343.49|18
1611238200000|2021-01-21 14:10:00|343.69|343.59|343.79|343.64|343.84|343.69|343.69|343.59|12
1611238500000|2021-01-21 14:15:00|343.84|343.59|343.79|343.64|343.94|343.79|343.79|343.59|24
1611238800000|2021-01-21 14:20:00|343.84|343.69|343.79|343.64|343.89|343.74|343.79|343.64|14
1611239100000|2021-01-21 14:25:00|343.84|343.69|343.74|343.59|343.84|343.69|343.74|343.59|9
1611239400000|2021-01-21 14:30:00|343.79|343.64|343.44|343.29|343.79|343.64|343.44|343.24|50
1611239700000|2021-01-21 14:35:00|343.49|343.34|343.29|343.14|343.49|343.34|343.29|343.14|73
1611240000000|2021-01-21 14:40:00|343.24|343.09|343.39|343.19|343.44|343.29|343.19|343.04|77
1611240300000|2021-01-21 14:45:00|343.34|343.14|343.54|343.34|343.59|343.39|343.34|343.14|23
1611240600000|2021-01-21 14:50:00|343.49|343.29|343.34|343.19|343.59|343.39|343.34|343.14|30
1611240900000|2021-01-21 14:55:00|343.29|343.14|343.29|343.09|343.44|343.24|343.14|342.94|37
1611241200000|2021-01-21 15:00:00|343.24|343.14|343.29|343.14|343.34|343.14|343.14|342.99|46
1611241500000|2021-01-21 15:05:00|343.24|343.09|343.09|342.89|343.39|343.24|343.09|342.89|169
1611241800000|2021-01-21 15:10:00|343.14|342.94|343.44|343.19|343.44|343.24|343.14|342.94|29
1611242100000|2021-01-21 15:15:00|343.49|343.34|343.69|343.54|343.69|343.54|343.44|343.34|67
1611242400000|2021-01-21 15:20:00|343.64|343.49|343.69|343.54|343.79|343.59|343.54|343.39|50
1611242700000|2021-01-21 15:25:00|343.64|343.49|343.69|343.54|343.79|343.59|343.59|343.44|3
1611243000000|2021-01-21 15:30:00|343.74|343.59|343.54|343.39|343.79|343.59|343.54|343.39|14
1611243300000|2021-01-21 15:35:00|343.49|343.29|343.49|343.29|343.59|343.39|343.44|343.24|5
1611243600000|2021-01-21 15:40:00|343.54|343.34|343.59|343.39|343.59|343.39|343.44|343.24|2
1611243900000|2021-01-21 15:45:00|343.54|343.44|343.64|343.49|343.74|343.54|343.54|343.44|0
1611244200000|2021-01-21 15:50:00|343.59|343.44|343.69|343.54|343.69|343.54|343.59|343.39|11
1611244500000|2021-01-21 15:55:00|343.64|343.49|343.64|343.49|343.69|343.54|343.54|343.39|18
1611244800000|2021-01-21 16:00:00|343.69|343.44|343.74|343.54|343.74|343.59|343.59|343.44|13
1611245100000|2021-01-21 16:05:00|343.69|343.49|343.59|343.39|343.74|343.54|343.54|343.39|17
1611245400000|2021-01-21 16:10:00|343.54|343.34|343.49|343.29|343.54|343.34|343.39|343.19|26
1611245700000|2021-01-21 16:15:00|343.54|343.34|343.44|343.29|343.54|343.34|343.39|343.24|105
1611246000000|2021-01-21 16:20:00|343.49|343.24|343.49|343.34|343.54|343.39|343.44|343.24|43
1611246300000|2021-01-21 16:25:00|343.54|343.39|343.54|343.34|343.59|343.44|343.49|343.34|11
1611246600000|2021-01-21 16:30:00|343.59|343.39|343.34|343.09|343.59|343.39|343.34|343.09|11
1611246900000|2021-01-21 16:35:00|343.24|343.14|343.24|343.09|343.29|343.14|343.09|342.94|55
1611247200000|2021-01-21 16:40:00|343.19|343.04|343.14|342.94|343.24|343.09|343.09|342.89|33
1611247500000|2021-01-21 16:45:00|343.19|342.99|343.34|343.14|343.44|343.29|343.19|342.99|49
1611247800000|2021-01-21 16:50:00|343.39||343.39||343.39||343.34||0
1611248100000|2021-01-21 16:55:00|343.29||343.39||343.44||343.29||4
1611248400000|2021-01-21 17:00:00|343.34||343.39||343.39||343.34||1
1611248700000|2021-01-21 17:05:00|343.34|343.09|343.34|343.14|343.34|343.14|343.34|343.09|20
1611249000000|2021-01-21 17:10:00|343.24|343.09|343.19|342.99|343.24|343.14|343.09|342.89|6
1611249300000|2021-01-21 17:15:00|343.14|342.94|343.04|342.89|343.14|342.99|343.04|342.89|23
1611249600000|2021-01-21 17:20:00|343.14|342.94|343.14|342.99|343.14|342.99|342.99|342.84|21
1611249900000|2021-01-21 17:25:00|343.19|343.04|343.09|342.94|343.19|343.04|343.09|342.89|8
1611250200000|2021-01-21 17:30:00|343.04|342.89|343.04|342.89|343.09|342.94|343.04|342.89|8
1611250500000|2021-01-21 17:35:00|342.99|342.84|343.04|342.89|343.04|342.89|342.99|342.84|2
1611250800000|2021-01-21 17:40:00|343.09|342.94|343.09|342.89|343.14|342.94|343.04|342.89|8
1611251100000|2021-01-21 17:45:00|343.04||343.09||343.09||343.04||4
1611251400000|2021-01-21 17:50:00|343.04|342.84|343.04|342.89|343.09|342.89|342.99|342.84|7
1611251700000|2021-01-21 17:55:00|343.09||343.09||343.09||343.04||4
1611252000000|2021-01-21 18:00:00|343.14|342.94|343.09|342.89|343.19|342.94|343.04|342.89|7
1611252300000|2021-01-21 18:05:00|343.14||343.14||343.14||343.04||7
1611252600000|2021-01-21 18:10:00|343.09|342.94|343.14|342.99|343.14|342.99|343.09|342.94|4
1611252900000|2021-01-21 18:15:00|343.19|343.04|343.14|342.99|343.19|343.04|343.14|342.94|9
1611253200000|2021-01-21 18:20:00|343.19|342.94|343.19|342.99|343.19|343.04|343.14|342.94|2
1611253500000|2021-01-21 18:25:00|343.14|342.94|343.09|342.94|343.19|342.94|343.04|342.89|5
1611253800000|2021-01-21 18:30:00|343.14|342.99|343.09|342.94|343.14|342.99|343.09|342.94|4
1611254100000|2021-01-21 18:35:00|343.14|342.99|343.09|342.94|343.14|342.99|343.09|342.94|1
1611254400000|2021-01-21 18:40:00|343.14||343.09||343.14||343.09||4
1611254700000|2021-01-21 18:45:00|343.04|342.89|343.04|342.89|343.09|342.89|343.04|342.89|4
1611255000000|2021-01-21 18:50:00|343.09|342.84|343.14|342.94|343.14|342.94|343.09|342.84|5
1611255300000|2021-01-21 18:55:00|343.19||343.19||343.19||343.14||1
1611255600000|2021-01-21 19:00:00|343.14|343.04|343.14|342.94|343.19|343.04|343.09|342.94|1
1611255900000|2021-01-21 19:05:00|343.19|343.04|343.19|343.04|343.19|343.04|343.19|343.04|1
1611256200000|2021-01-21 19:10:00|343.24|343.09|343.24|343.09|343.24|343.09|343.19|343.09|1
1611256500000|2021-01-21 19:15:00|343.29|343.14|343.29|343.14|343.29|343.14|343.29|343.14|1
1611256800000|2021-01-21 19:20:00|343.34|343.19|343.24|343.09|343.34|343.19|343.24|343.09|13
1611257100000|2021-01-21 19:25:00|343.19|343.04|343.24|343.04|343.24|343.04|343.19|343.04|4
1611257400000|2021-01-21 19:30:00|343.19||343.24||343.24||343.19||4
1611257700000|2021-01-21 19:35:00|343.29|343.09|343.24|343.09|343.29|343.09|343.24|343.04|0
1611258000000|2021-01-21 19:40:00|343.19|343.04|343.24|343.09|343.24|343.09|343.19|343.04|5
1611258300000|2021-01-21 19:45:00|343.19|343.04|343.24|343.09|343.29|343.09|343.19|343.04|4
1611258600000|2021-01-21 19:50:00|343.29|343.14|343.39|343.24|343.49|343.34|343.29|343.14|75
1611258900000|2021-01-21 19:55:00|343.44|343.29|343.54|343.39|343.59|343.44|343.39|343.29|10
1611259200000|2021-01-21 20:00:00|343.59|343.29|343.54|343.39|343.59|343.39|343.54|343.29|25
1611259800000|2021-01-21 20:10:00|343.49|343.34|343.54|343.34|343.54|343.39|343.44|343.24|8
1611260100000|2021-01-21 20:15:00|||||||||1
1611260400000|2021-01-21 20:20:00|343.59|343.39|343.54|343.39|343.59|343.44|343.54|343.39|8
1611260700000|2021-01-21 20:25:00||343.34||343.34||343.39||343.34|9
1611261000000|2021-01-21 20:30:00||343.29||343.39||343.39||343.29|0
1611261300000|2021-01-21 20:35:00|343.59|343.44|343.54|343.39|343.64|343.49|343.54|343.39|17
1611261600000|2021-01-21 20:40:00|343.59|343.44|343.69|343.54|343.74|343.54|343.59|343.39|20
1611261900000|2021-01-21 20:45:00|||||||||1
1611262200000|2021-01-21 20:50:00|343.79|343.64|343.74|343.59|343.79|343.64|343.69|343.49|62
1611262500000|2021-01-21 20:55:00||343.54||343.59||343.59||343.54|26
1611262800000|2021-01-21 21:00:00||343.54||343.54||343.54||343.54|3
1611263100000|2021-01-21 21:05:00||343.59||343.54||343.59||343.54|6
1611263400000|2021-01-21 21:10:00|343.94|343.59|343.94|343.34|343.94|343.59|343.84|343.24|29
1611264600000|2021-01-21 21:30:00|343.84|343.24|344.04|343.44|344.04|343.44|343.84|343.24|0
1611265200000|2021-01-21 21:40:00|343.94|343.34|344.04|343.44|344.04|343.44|343.94|343.34|0
1611265500000|2021-01-21 21:45:00|344.14|343.54|344.04|343.44|344.14|343.54|344.04|343.44|0
1611265800000|2021-01-21 21:50:00|344.14|343.54|344.24|343.64|344.34|343.74|344.04|343.44|0
1611266100000|2021-01-21 21:55:00|344.34|343.74|344.34|343.74|344.34|343.74|344.34|343.74|0
1611266400000|2021-01-21 22:00:00|344.24|343.64|344.24|343.64|344.34|343.74|344.24|343.64|0
1611269400000|2021-01-21 22:50:00|344.14|343.54|344.24|343.64|344.24|343.64|344.14|343.54|0
1611270000000|2021-01-21 23:00:00|344.34|343.74|344.24|343.64|344.44|343.84|344.24|343.64|0
1611270300000|2021-01-21 23:05:00|344.34|343.74|344.24|343.64|344.34|343.74|344.24|343.64|0
1611270600000|2021-01-21 23:10:00|344.34|343.74|344.24|343.64|344.34|343.74|344.24|343.64|0
1611270900000|2021-01-21 23:15:00|344.14|343.54|344.14|343.54|344.14|343.54|344.04|343.44|0
1611271200000|2021-01-21 23:20:00|344.04|343.44|344.04|343.44|344.14|343.54|344.04|343.44|0
1611271500000|2021-01-21 23:25:00|344.14|343.54|344.14|343.54|344.14|343.54|344.14|343.54|0
1611271800000|2021-01-21 23:30:00|344.24|343.64|344.24|343.64|344.24|343.64|344.14|343.54|0
1611272100000|2021-01-21 23:35:00|344.14|343.54|344.14|343.54|344.24|343.64|344.14|343.54|0
1611272700000|2021-01-21 23:45:00|344.04|343.44|344.14|343.54|344.14|343.54|344.04|343.44|0
1611273000000|2021-01-21 23:50:00|344.04|343.44|344.04|343.44|344.04|343.44|344.04|343.44|0
1611273600000|2021-01-22 00:00:00|344.14|343.54|344.04|343.44|344.14|343.54|344.04|343.44|0
1611273900000|2021-01-22 00:05:00|344.14|343.54|344.24|343.64|344.24|343.64|344.14|343.54|0
1611274200000|2021-01-22 00:10:00|344.14|343.54|344.24|343.64|344.24|343.64|344.14|343.54|0
1611274500000|2021-01-22 00:15:00|344.34|343.74|344.24|343.64|344.34|343.74|344.14|343.54|0
1611274800000|2021-01-22 00:20:00|344.14|343.54|344.24|343.64|344.24|343.64|344.14|343.54|0
1611275100000|2021-01-22 00:25:00|344.34|343.74|344.24|343.64|344.34|343.74|344.24|343.64|0
1611275400000|2021-01-22 00:30:00|343.59|343.34|343.34|343.19|343.64|343.49|343.29|343.14|378
1611275700000|2021-01-22 00:35:00|343.39|343.24|343.79|343.59|343.99|343.79|343.39|343.24|173
1611276000000|2021-01-22 00:40:00|343.74|343.54|343.49|343.34|343.74|343.54|343.49|343.34|87
1611276300000|2021-01-22 00:45:00|343.54|343.39|343.39|343.24|343.79|343.64|343.39|343.24|213
1611276600000|2021-01-22 00:50:00|343.44|343.29|342.94|342.79|343.44|343.29|342.89|342.74|219
1611276900000|2021-01-22 00:55:00|342.89|342.74|342.84|342.64|343.19|342.99|342.69|342.54|444
1611277200000|2021-01-22 01:00:00|342.79|342.69|341.49|341.34|342.84|342.69|341.34|341.14|1218
1611277500000|2021-01-22 01:05:00|341.44|341.29|341.44|341.29|341.89|341.74|340.99|340.79|521
1611277800000|2021-01-22 01:10:00|341.54|341.39|341.49|341.29|341.54|341.39|341.29|341.14|248
1611278100000|2021-01-22 01:15:00|341.44|341.34|341.04|340.89|341.69|341.54|340.89|340.74|348
1611278400000|2021-01-22 01:20:00|340.99|340.84|340.44|340.29|341.14|340.94|340.44|340.29|387
1611278700000|2021-01-22 01:25:00|340.39|340.24|340.44|340.24|340.64|340.49|340.34|340.19|371
1611279000000|2021-01-22 01:30:00|340.39|340.29|341.19|341.04|341.44|341.24|340.39|340.19|554
1611279300000|2021-01-22 01:35:00|341.24|341.09|341.69|341.54|341.74|341.59|341.19|341.04|312
1611279600000|2021-01-22 01:40:00|341.64|341.49|341.54|341.34|341.74|341.54|341.34|341.14|256
1611279900000|2021-01-22 01:45:00|341.59|341.39|341.79|341.59|341.79|341.64|341.34|341.19|210
1611280200000|2021-01-22 01:50:00|341.74|341.54|341.34|341.14|341.74|341.54|341.14|340.99|196
1611280500000|2021-01-22 01:55:00|341.29|341.19|341.29|341.14|341.49|341.34|341.09|340.94|184
1611280800000|2021-01-22 02:00:00|341.24|341.09|341.54|341.39|341.54|341.39|341.24|341.09|237
1611281100000|2021-01-22 02:05:00|341.59|341.44|340.99|340.84|341.59|341.44|340.94|340.79|176
1611281400000|2021-01-22 02:10:00|341.04|340.89|341.09|340.94|341.14|340.99|340.79|340.64|219
1611281700000|2021-01-22 02:15:00|341.04|340.89|340.89|340.74|341.04|340.89|340.69|340.49|243
1611282000000|2021-01-22 02:20:00|340.84|340.69|340.94|340.79|340.94|340.79|340.69|340.54|170
1611282300000|2021-01-22 02:25:00|340.89|340.74|341.29|341.09|341.44|341.24|340.89|340.74|195
1611282600000|2021-01-22 02:30:00|341.24|341.04|341.44|341.24|341.49|341.34|341.24|341.04|153
1611282900000|2021-01-22 02:35:00|341.39|341.29|341.64|341.44|341.64|341.44|341.24|341.09|126
1611283200000|2021-01-22 02:40:00|341.69|341.49|341.74|341.59|341.79|341.64|341.59|341.39|182
1611283500000|2021-01-22 02:45:00|341.69|341.54|341.79|341.64|341.89|341.74|341.69|341.54|119
1611283800000|2021-01-22 02:50:00|341.84|341.69|341.74|341.54|341.89|341.74|341.64|341.44|94
1611284100000|2021-01-22 02:55:00|341.79|341.59|341.54|341.39|341.89|341.69|341.44|341.29|185
1611284400000|2021-01-22 03:00:00|341.49|341.34|341.69|341.49|341.69|341.54|341.29|341.14|154
1611284700000|2021-01-22 03:05:00|341.64|341.54|341.24|341.04|341.74|341.54|341.19|341.04|142
1611285000000|2021-01-22 03:10:00|341.19|340.99|341.19|340.99|341.29|341.14|341.09|340.94|127
1611285300000|2021-01-22 03:15:00|341.14|340.94|341.04|340.89|341.24|341.09|340.94|340.79|172
1611285600000|2021-01-22 03:20:00|340.99|340.84|340.99|340.84|341.09|340.94|340.94|340.74|176
1611285900000|2021-01-22 03:25:00|341.04|340.79|341.24|341.04|341.29|341.14|341.04|340.79|96
1611286200000|2021-01-22 03:30:00|341.19|341.09|341.29|341.09|341.34|341.14|341.09|340.94|80
1611286500000|2021-01-22 03:35:00|341.24|341.04|341.19|340.99|341.24|341.09|341.14|340.99|59
1611286800000|2021-01-22 03:40:00|341.14|340.94|341.24|341.09|341.34|341.19|341.09|340.89|138
1611287100000|2021-01-22 03:45:00|341.29|341.04|341.24|341.09|341.34|341.19|341.24|341.04|68
1611287400000|2021-01-22 03:50:00|341.19|341.04|341.29|341.14|341.39|341.24|341.19|341.04|101
1611287700000|2021-01-22 03:55:00|341.34|341.19|341.39|341.19|341.39|341.19|341.24|341.09|52
1611288000000|2021-01-22 04:00:00|341.34|341.24|341.34|341.19|341.44|341.24|341.29|341.09|120
1611288300000|2021-01-22 04:05:00|341.39|341.24|341.49|341.34|341.54|341.39|341.39|341.19|69
1611288600000|2021-01-22 04:10:00|341.54|341.39|341.49|341.29|341.59|341.44|341.44|341.29|65
1611288900000|2021-01-22 04:15:00|341.44|341.34|341.34|341.19|341.54|341.39|341.34|341.19|59
1611289200000|2021-01-22 04:20:00|341.44|341.24|341.44|341.29|341.49|341.34|341.34|341.14|63
1611289500000|2021-01-22 04:25:00|341.49|341.34|341.34|341.19|341.54|341.39|341.34|341.19|92
1611289800000|2021-01-22 04:30:00|341.29|341.14|341.34|341.19|341.34|341.19|341.19|341.04|80
1611290100000|2021-01-22 04:35:00|341.29|341.14|341.09|340.94|341.34|341.19|341.09|340.94|43
1611290400000|2021-01-22 04:40:00|341.14|340.89|341.19|341.04|341.24|341.09|341.14|340.89|35
1611290700000|2021-01-22 04:45:00|341.24|341.09|341.24|341.09|341.39|341.19|341.19|341.04|306
1611291000000|2021-01-22 04:50:00|341.19|341.04|340.99|340.84|341.19|341.09|340.99|340.84|129
1611291300000|2021-01-22 04:55:00|341.04|340.89|341.09|340.94|341.19|341.04|340.94|340.79|81
1611291600000|2021-01-22 05:00:00|341.04|340.89|341.09|340.89|341.24|341.09|340.99|340.79|89
1611291900000|2021-01-22 05:05:00|341.04|340.94|341.04|340.89|341.14|340.99|340.94|340.74|59
1611292200000|2021-01-22 05:10:00|341.09|340.84|341.04|340.89|341.09|340.89|340.89|340.74|67
1611292500000|2021-01-22 05:15:00|341.09|340.84|340.94|340.79|341.09|340.94|340.84|340.69|35
1611292800000|2021-01-22 05:20:00|340.99|340.84|341.09|340.94|341.14|340.99|340.94|340.79|33
1611293100000|2021-01-22 05:25:00|341.04|340.89|341.04|340.89|341.09|340.94|340.94|340.74|222
1611293400000|2021-01-22 05:30:00|340.99|340.84|340.79|340.59|341.09|340.94|340.74|340.59|141
1611293700000|2021-01-22 05:35:00|340.74|340.64|340.84|340.69|340.84|340.69|340.74|340.59|50
1611294000000|2021-01-22 05:40:00|340.94|340.74|340.94|340.79|340.99|340.84|340.84|340.69|79
1611294300000|2021-01-22 05:45:00|340.89|340.74|340.99|340.84|341.04|340.84|340.84|340.69|53
1611294600000|2021-01-22 05:50:00|340.94|340.79|340.94|340.79|341.04|340.89|340.89|340.74|71
1611294900000|2021-01-22 05:55:00|340.89|340.74|341.04|340.89|341.14|340.94|340.89|340.74|55
1611295200000|2021-01-22 06:00:00|340.99|340.84|340.99|340.79|341.04|340.84|340.79|340.64|66
1611295500000|2021-01-22 06:05:00|340.94|340.84|340.94|340.74|341.04|340.84|340.89|340.74|39
1611295800000|2021-01-22 06:10:00|340.89|340.79|340.74|340.54|340.94|340.79|340.69|340.54|71
1611296100000|2021-01-22 06:15:00|340.69|340.59|340.84|340.64|340.89|340.74|340.69|340.54|132
1611296400000|2021-01-22 06:20:00|340.79|340.69|340.89|340.69|340.89|340.74|340.74|340.59|47
1611296700000|2021-01-22 06:25:00|340.84|340.64|340.84|340.69|340.99|340.84|340.79|340.64|57
1611297000000|2021-01-22 06:30:00|340.79|340.64|340.74|340.59|340.84|340.69|340.64|340.49|136
1611297300000|2021-01-22 06:35:00|340.69|340.54|340.69|340.54|340.69|340.54|340.59|340.44|31
1611297600000|2021-01-22 06:40:00|340.64|340.49|340.59|340.44|340.69|340.54|340.59|340.39|41
1611297900000|2021-01-22 06:45:00|340.64|340.39|340.54|340.39|340.64|340.39|340.49|340.34|73
1611298200000|2021-01-22 06:50:00|340.49|340.34|340.49|340.34|340.54|340.39|340.49|340.34|25
1611298500000|2021-01-22 06:55:00|340.54|340.39|340.34|340.14|340.54|340.39|340.29|340.09|211
1611298800000|2021-01-22 07:00:00|340.29|340.09|340.19|339.99|340.29|340.09|340.14|339.94|208
1611299100000|2021-01-22 07:05:00|340.24|340.04|340.09|339.94|340.24|340.09|340.09|339.94|67
1611299400000|2021-01-22 07:10:00|340.04|339.89|339.89|339.74|340.09|339.89|339.79|339.59|466
1611299700000|2021-01-22 07:15:00|339.84|339.69|340.04|339.84|340.04|339.89|339.74|339.59|197
1611300000000|2021-01-22 07:20:00|339.99|339.89|339.89|339.69|340.04|339.89|339.79|339.64|103
1611300300000|2021-01-22 07:25:00|339.94|339.74|340.09|339.89|340.19|339.99|339.89|339.74|146
1611300600000|2021-01-22 07:30:00|340.04|339.84|339.94|339.74|340.04|339.89|339.84|339.69|152
1611300900000|2021-01-22 07:35:00|339.99|339.79|339.84|339.64|339.99|339.84|339.84|339.64|135
1611301200000|2021-01-22 07:40:00|339.89|339.69|339.89|339.74|339.94|339.79|339.84|339.64|134
1611301500000|2021-01-22 07:45:00|339.84|339.69|339.94|339.74|340.04|339.89|339.79|339.64|142
1611301800000|2021-01-22 07:50:00|339.99|339.79|339.99|339.84|340.04|339.89|339.84|339.69|119
1611302100000|2021-01-22 07:55:00|339.94|339.79|340.19|340.04|340.19|340.04|339.84|339.69|123
1611302400000|2021-01-22 08:00:00|340.14|339.99|339.84|339.69|340.19|340.04|339.84|339.64|252
1611302700000|2021-01-22 08:05:00|339.79|339.64|339.69|339.54|339.84|339.69|339.64|339.44|185
1611303000000|2021-01-22 08:10:00|339.64|339.49|339.74|339.54|339.74|339.59|339.44|339.29|536
1611303300000|2021-01-22 08:15:00|339.69|339.59|339.34|339.19|339.79|339.64|339.34|339.19|353
1611303600000|2021-01-22 08:20:00|339.39|339.14|339.19|339.04|339.39|339.24|339.14|338.99|471
1611303900000|2021-01-22 08:25:00|339.14|338.99|339.44|339.29|339.49|339.34|339.14|338.99|265
1611304200000|2021-01-22 08:30:00|339.49|339.24|339.59|339.44|339.64|339.44|339.44|339.24|288
1611304500000|2021-01-22 08:35:00|339.54|339.39|339.54|339.39|339.69|339.54|339.39|339.24|258
1611304800000|2021-01-22 08:40:00|339.49|339.34|339.64|339.49|339.69|339.54|339.49|339.34|237
1611305100000|2021-01-22 08:45:00|339.59|339.44|339.39|339.24|339.69|339.54|339.39|339.19|140
1611305400000|2021-01-22 08:50:00|339.34|339.19|339.34|339.19|339.44|339.24|339.29|339.14|361
1611305700000|2021-01-22 08:55:00|339.29|339.14|339.09|338.94|339.34|339.19|339.09|338.94|518
1611306000000|2021-01-22 09:00:00|339.14|338.99|340.14|339.99|340.24|340.09|339.14|338.99|1403
1611306300000|2021-01-22 09:05:00|340.19|339.94|339.94|339.79|340.19|340.04|339.54|339.39|435
1611306600000|2021-01-22 09:10:00|339.89|339.74|339.79|339.64|339.94|339.79|339.74|339.59|124
1611306900000|2021-01-22 09:15:00|339.74|339.59|339.94|339.74|339.94|339.79|339.59|339.44|105
1611307200000|2021-01-22 09:20:00|339.84|339.24|339.84|339.24|339.94|339.34|339.74|339.14|0
1611307500000|2021-01-22 09:25:00|339.74|339.14|339.74|339.14|339.84|339.24|339.74|339.14|127
1611307800000|2021-01-22 09:30:00|339.64|339.04|339.44|338.84|339.74|339.14|339.44|338.84|0
1611308100000|2021-01-22 09:35:00|339.34|338.74|339.54|338.94|339.54|338.94|339.34|338.74|0
1611308400000|2021-01-22 09:40:00|339.44|338.84|339.34|338.74|339.54|338.94|339.34|338.74|0
1611308700000|2021-01-22 09:45:00|339.24|338.64|339.34|338.74|339.44|338.84|339.14|338.54|0
1611309000000|2021-01-22 09:50:00|339.49|339.34|339.29|339.14|339.49|339.34|339.19|339.04|112
1611309300000|2021-01-22 09:55:00|339.24|339.09|339.24|339.04|339.29|339.14|339.24|339.04|18
1611309600000|2021-01-22 10:00:00|339.29|339.09|339.44|339.24|339.49|339.29|339.14|338.94|48
1611309900000|2021-01-22 10:05:00|339.49|339.29|339.34|339.19|339.54|339.39|339.34|339.14|13
1611310200000|2021-01-22 10:10:00|339.39|339.14|339.19|339.04|339.39|339.24|339.19|339.04|11
1611310500000|2021-01-22 10:15:00|339.14|338.99|339.09|338.94|339.29|339.14|339.09|338.89|28
1611310800000|2021-01-22 10:20:00|339.14|338.89|339.14|338.99|339.24|339.04|339.09|338.89|13
1611311100000|2021-01-22 10:25:00|339.19|339.04|339.29|339.14|339.34|339.19|339.19|339.04|19
1611311400000|2021-01-22 10:30:00|339.34|339.09|339.29|339.09|339.34|339.19|339.24|339.09|9
1611311700000|2021-01-22 10:35:00|339.24|339.14|339.24|339.09|339.29|339.14|339.19|338.99|14
1611312000000|2021-01-22 10:40:00|339.19|339.04|339.14|338.94|339.24|339.09|339.14|338.94|16
1611312300000|2021-01-22 10:45:00|339.09|338.99|339.29|339.14|339.34|339.14|339.04|338.89|17
1611312600000|2021-01-22 10:50:00|339.24|339.09|339.04|338.84|339.29|339.09|339.04|338.84|19
1611312900000|2021-01-22 10:55:00|339.09|338.89|339.14|338.99|339.14|338.99|338.99|338.84|19
1611313200000|2021-01-22 11:00:00|339.19|338.94|339.29|339.09|339.29|339.14|339.14|338.94|26
1611313500000|2021-01-22 11:05:00|339.24|339.04|339.09|338.89|339.29|339.09|339.04|338.89|16
1611313800000|2021-01-22 11:10:00|339.04|338.84|338.99|338.79|339.09|338.89|338.89|338.74|9
1611314100000|2021-01-22 11:15:00|338.94|338.74|339.04|338.84|339.09|338.89|338.94|338.74|16
1611314400000|2021-01-22 11:20:00|338.99|338.89|338.89|338.69|339.09|338.89|338.84|338.69|14
1611314700000|2021-01-22 11:25:00|338.84|338.64|338.99|338.79|339.09|338.89|338.74|338.59|18
1611315000000|2021-01-22 11:30:00|338.94|338.74|338.94|338.74|339.04|338.84|338.74|338.59|15
1611315300000|2021-01-22 11:35:00|338.89|338.69|338.89|338.69|339.04|338.84|338.89|338.69|12
1611315600000|2021-01-22 11:40:00|338.94|338.74|338.94|338.74|338.99|338.74|338.84|338.69|8
1611315900000|2021-01-22 11:45:00|338.89|338.69|339.14|338.94|339.14|338.94|338.89|338.69|20
1611316200000|2021-01-22 11:50:00|339.19|338.99|339.14|338.94|339.19|338.99|339.09|338.89|10
1611316500000|2021-01-22 11:55:00|339.19|338.99|338.99|338.84|339.19|338.99|338.99|338.84|10
1611316800000|2021-01-22 12:00:00|338.94|338.79|339.14|338.99|339.19|338.99|338.94|338.79|18
1611317100000|2021-01-22 12:05:00|339.19|338.94|338.99|338.79|339.19|339.04|338.94|338.79|38
1611317400000|2021-01-22 12:10:00|338.94|338.74|338.94|338.79|339.04|338.84|338.84|338.69|14
1611317700000|2021-01-22 12:15:00|338.99|338.84|339.04|338.84|339.04|338.89|338.94|338.79|15
1611318000000|2021-01-22 12:20:00|338.99|338.79|338.94|338.69|338.99|338.84|338.89|338.69|8
1611318300000|2021-01-22 12:25:00|338.89|338.64|338.84|338.59|338.89|338.69|338.79|338.54|15
1611318600000|2021-01-22 12:30:00|338.89|338.64|338.74|338.59|338.94|338.79|338.74|338.59|7
1611318900000|2021-01-22 12:35:00|338.79|338.54|338.84|338.54|338.84|338.59|338.74|338.54|20
1611319200000|2021-01-22 12:40:00|338.74|338.59|338.69|338.49|338.74|338.59|338.59|338.44|10
1611319500000|2021-01-22 12:45:00|338.64|338.44|338.79|338.54|338.79|338.54|338.59|338.44|15
1611319800000|2021-01-22 12:50:00|338.84|338.49|338.89|338.64|338.89|338.69|338.74|338.49|18
1611320100000|2021-01-22 12:55:00|338.84|338.59|338.89|338.64|338.89|338.64|338.74|338.59|8
1611320400000|2021-01-22 13:00:00|338.84|338.59|338.74|338.59|338.84|338.64|338.74|338.59|14
1611320700000|2021-01-22 13:05:00|338.79|338.64|338.84|338.64|338.84|338.69|338.64|338.49|32
1611321000000|2021-01-22 13:10:00|338.79|338.69|338.64|338.44|338.79|338.69|338.59|338.44|15
1611321300000|2021-01-22 13:15:00|338.59|338.49|338.54|338.39|338.64|338.49|338.54|338.39|24
1611321600000|2021-01-22 13:20:00|338.49|338.34|338.54|338.39|338.59|338.44|338.44|338.29|37
1611321900000|2021-01-22 13:25:00|338.49|338.34|338.49|338.34|338.54|338.39|338.44|338.29|22
1611322200000|2021-01-22 13:30:00|338.54|338.39|338.44|338.29|338.54|338.39|338.44|338.29|14
1611322500000|2021-01-22 13:35:00|338.49|338.34|338.39|338.24|338.49|338.34|338.34|338.19|50
1611322800000|2021-01-22 13:40:00|338.44|338.29|338.64|338.49|338.69|338.54|338.39|338.24|38
1611323100000|2021-01-22 13:45:00|338.69|338.54|338.69|338.54|338.74|338.59|338.59|338.44|49
1611323400000|2021-01-22 13:50:00|338.74|338.49|338.64|338.49|338.74|338.59|338.64|338.49|30
1611323700000|2021-01-22 13:55:00|338.69|338.54|338.59|338.44|338.74|338.54|338.59|338.44|45
1611324000000|2021-01-22 14:00:00|338.54|338.39|338.74|338.59|338.84|338.69|338.54|338.39|54
1611324300000|2021-01-22 14:05:00|338.69|338.54|338.54|338.34|338.69|338.59|338.54|338.34|23
1611324600000|2021-01-22 14:10:00|338.59|338.39|338.59|338.44|338.59|338.44|338.54|338.34|21
1611324900000|2021-01-22 14:15:00|338.64|338.39|338.89|338.69|338.89|338.74|338.54|338.39|19
1611325200000|2021-01-22 14:20:00|338.84|338.74|338.69|338.54|338.84|338.74|338.69|338.54|16
1611325500000|2021-01-22 14:25:00|338.74|338.49|338.84|338.64|338.89|338.74|338.74|338.49|13
1611325800000|2021-01-22 14:30:00|338.79|338.69|338.89|338.69|339.04|338.84|338.69|338.54|48
1611326100000|2021-01-22 14:35:00|338.94|338.74|339.09|338.94|339.09|338.94|338.94|338.74|14
1611326400000|2021-01-22 14:40:00|339.14|338.89|339.09|338.89|339.24|339.09|338.99|338.84|45
1611326700000|2021-01-22 14:45:00|339.14|338.84|339.44|339.24|339.49|339.29|339.09|338.84|35
1611327000000|2021-01-22 14:50:00|339.39|339.19|339.49|339.34|339.69|339.54|339.34|339.19|17
1611327300000|2021-01-22 14:55:00|339.54|339.29|339.64|339.39|339.64|339.44|339.34|339.14|22
1611327600000|2021-01-22 15:00:00|339.69|339.44|339.79|339.59|339.79|339.64|339.54|339.39|24
1611327900000|2021-01-22 15:05:00|339.74|339.64|339.79|339.49|339.79|339.64|339.59|339.44|32
1611328200000|2021-01-22 15:10:00|339.74|339.54|339.64|339.39|339.74|339.54|339.54|339.39|20
1611328500000|2021-01-22 15:15:00|339.69|339.44|339.64|339.39|339.69|339.54|339.59|339.39|3
1611328800000|2021-01-22 15:20:00|339.49|339.44|339.44|339.19|339.64|339.44|339.39|339.14|11
1611329100000|2021-01-22 15:25:00|339.39|339.14|339.19|338.94|339.39|339.14|339.09|338.89|15
1611329400000|2021-01-22 15:30:00|339.14|338.99|339.34|339.04|339.44|339.24|339.09|338.99|16
1611329700000|2021-01-22 15:35:00|339.29|339.09|339.24|339.09|339.34|339.09|339.14|338.89|1
1611330000000|2021-01-22 15:40:00|339.29|339.04|339.39|339.19|339.39|339.24|339.24|339.04|8
1611330300000|2021-01-22 15:45:00|339.34|339.14|339.39|339.14|339.44|339.29|339.29|339.09|22
1611330600000|2021-01-22 15:50:00|339.44|339.19|339.39|339.19|339.44|339.24|339.39|339.14|6
1611330900000|2021-01-22 15:55:00|339.44|339.24|339.59|339.39|339.59|339.39|339.39|339.19|19
1611331200000|2021-01-22 16:00:00|339.54|339.34|339.64|339.44|339.64|339.49|339.54|339.29|7
1611331500000|2021-01-22 16:05:00|339.69|339.49|339.79|339.59|339.79|339.59|339.69|339.44|18
1611331800000|2021-01-22 16:10:00|339.84|339.64|339.79|339.59|339.99|339.79|339.79|339.59|87
1611332100000|2021-01-22 16:15:00|339.69|339.64|339.79|339.54|339.79|339.64|339.69|339.49|2
1611332400000|2021-01-22 16:20:00|339.74|339.59|339.74|339.54|339.74|339.59|339.74|339.49|5
1611332700000|2021-01-22 16:25:00|339.79|339.49|339.79|339.49|339.79|339.64|339.79|339.44|3
1611333000000|2021-01-22 16:30:00|339.74|339.44|339.74|339.59|339.74|339.59|339.74|339.44|0
1611333300000|2021-01-22 16:35:00|339.79|339.54|339.84|339.64|339.84|339.69|339.79|339.49|28
1611333600000|2021-01-22 16:40:00|339.79|339.69|339.84|339.64|339.84|339.69|339.79|339.59|0
1611333900000|2021-01-22 16:45:00|339.89|339.69|339.94|339.79|339.94|339.79|339.89|339.64|6
1611334200000|2021-01-22 16:50:00|339.99|339.84|340.04|339.84|340.09|339.94|339.99|339.79|6
1611334500000|2021-01-22 16:55:00|340.09|339.89|340.09|339.89|340.09|339.94|339.94|339.79|11
1611334800000|2021-01-22 17:00:00|340.14|339.94|340.14|339.89|340.24|340.09|340.14|339.89|29
1611335100000|2021-01-22 17:05:00|340.09|339.84|340.04|339.79|340.09|339.89|339.94|339.79|19
1611335400000|2021-01-22 17:10:00|339.99|339.84|340.04|339.84|340.04|339.89|339.99|339.79|4
1611335700000|2021-01-22 17:15:00|340.09|339.89|340.14|339.89|340.14|339.94|340.09|339.89|4
1611336000000|2021-01-22 17:20:00|340.09|339.94|340.09|339.89|340.09|339.94|340.09|339.89|5
1611336300000|2021-01-22 17:25:00|340.14|339.94|340.09|339.94|340.19|339.99|340.09|339.89|23
1611336600000|2021-01-22 17:30:00|340.14|339.89|340.04|339.89|340.14|339.99|340.04|339.84|14
1611336900000|2021-01-22 17:35:00|340.09|339.94|340.09|339.94|340.09|339.94|340.04|339.84|12
1611337200000|2021-01-22 17:40:00|340.04|339.89|340.09|339.89|340.14|339.99|340.04|339.89|236
1611337500000|2021-01-22 17:45:00|340.04|339.94|340.09|339.89|340.09|339.94|339.99|339.84|6
1611337800000|2021-01-22 17:50:00|340.04|339.94|340.14|339.94|340.14|339.94|340.04|339.89|6
1611338100000|2021-01-22 17:55:00|340.09|339.89|340.09|339.89|340.14|339.94|339.99|339.84|9
1611338400000|2021-01-22 18:00:00|340.04|339.94|340.04|339.89|340.09|339.94|340.04|339.84|9
1611338700000|2021-01-22 18:05:00|339.99|339.84|339.94|339.79|340.04|339.89|339.89|339.74|6
1611339000000|2021-01-22 18:10:00|339.89|339.74|340.04|339.84|340.09|339.89|339.89|339.74|6
1611339300000|2021-01-22 18:15:00|340.09|339.89|340.04|339.84|340.09|339.89|340.04|339.84|3
1611339600000|2021-01-22 18:20:00|340.09|339.89|340.19|339.94|340.19|339.99|340.04|339.84|19
1611339900000|2021-01-22 18:25:00|340.24|339.99|340.24|340.04|340.24|340.09|340.19|339.94|5
1611340200000|2021-01-22 18:30:00|340.19|340.09|340.29|340.14|340.29|340.14|340.19|340.09|5
1611340500000|2021-01-22 18:35:00|340.24|340.09|340.29|340.14|340.34|340.14|340.24|340.09|34
1611340800000|2021-01-22 18:40:00|340.34|340.09|340.29|340.14|340.34|340.14|340.24|340.09|28
1611341100000|2021-01-22 18:45:00|340.24|340.09|340.29|340.14|340.29|340.14|340.24|340.09|1
1611341400000|2021-01-22 18:50:00|340.34||340.29||340.34||340.29||19
1611341700000|2021-01-22 18:55:00|340.24|340.09|340.24|340.09|340.24|340.09|340.19|340.04|18
1611342000000|2021-01-22 19:00:00|340.29|340.04|340.29|340.14|340.29|340.14|340.24|340.04|4
1611342300000|2021-01-22 19:05:00|340.24|340.09|340.29|340.14|340.29|340.14|340.24|340.09|6
1611342600000|2021-01-22 19:10:00||340.09||340.14||340.14||340.09|0
1611342900000|2021-01-22 19:15:00|340.34|340.19|340.29|340.14|340.34|340.19|340.29|340.14|58
1611343200000|2021-01-22 19:20:00|340.34|340.19|340.34|340.19|340.39|340.24|340.24|340.09|270
1611343500000|2021-01-22 19:25:00|340.29|340.14|340.24|340.09|340.29|340.14|340.24|340.09|10
1611343800000|2021-01-22 19:30:00|340.19|340.04|340.29|340.09|340.29|340.14|340.19|340.04|28
1611344100000|2021-01-22 19:35:00|340.24|340.14|340.29|340.14|340.29|340.14|340.24|340.14|1
1611344400000|2021-01-22 19:40:00|340.34|340.19|340.34|340.14|340.39|340.19|340.29|340.14|10
1611344700000|2021-01-22 19:45:00|340.29|340.09|340.29|340.09|340.34|340.19|340.24|340.09|9
1611345000000|2021-01-22 19:50:00|340.34|340.14|340.34|340.19|340.39|340.19|340.29|340.09|8
1611345300000|2021-01-22 19:55:00|340.39|340.24|340.34|340.19|340.39|340.24|340.34|340.19|3
1611345600000|2021-01-22 20:00:00|340.39|340.24|340.39|340.24|340.39|340.24|340.34|340.19|2
1611345900000|2021-01-22 20:05:00|340.34|340.14|340.39|340.24|340.39|340.24|340.34|340.14|13
1611346200000|2021-01-22 20:10:00|340.34|340.19|340.29|340.14|340.34|340.19|340.24|340.09|26
1611346500000|2021-01-22 20:15:00|340.34|340.09|340.29|340.14|340.34|340.19|340.29|340.09|2
1611346800000|2021-01-22 20:20:00|340.34|340.19|340.34|340.19|340.39|340.19|340.29|340.14|9
1611347100000|2021-01-22 20:25:00|340.39|340.14|340.39|340.24|340.39|340.24|340.34|340.14|2
1611347400000|2021-01-22 20:30:00|340.34|340.19|340.34|340.19|340.39|340.24|340.29|340.14|63
1611347700000|2021-01-22 20:35:00|340.39|340.14|340.34|340.14|340.44|340.29|340.29|340.14|22
1611348000000|2021-01-22 20:40:00|340.29|340.19|340.39|340.19|340.39|340.24|340.29|340.09|33
1611348300000|2021-01-22 20:45:00|340.34|340.24|340.44|340.24|340.49|340.29|340.34|340.14|98
1611348600000|2021-01-22 20:50:00|340.49|340.29|340.49|340.29|340.49|340.29|340.44|340.29|11
1611348900000|2021-01-22 20:55:00|340.39|340.34|340.34|340.19|340.49|340.34|340.34|339.99|128
1611349200000|2021-01-22 21:00:00|340.24|340.04|340.19|339.89|340.34|340.14|340.19|339.89|18
1611349500000|2021-01-22 21:05:00|340.14|339.84|340.09|339.84|340.39|339.89|340.09|339.84|0
1611349800000|2021-01-22 21:10:00|340.29|339.89|340.44|339.84|340.54|340.19|340.04|339.84|16
1611350100000|2021-01-22 21:15:00|340.34|339.74|340.34|339.74|340.44|339.84|340.34|339.74|0
1611350400000|2021-01-22 21:20:00|340.44|339.84|340.34|339.74|340.44|339.84|340.34|339.74|0
1611351000000|2021-01-22 21:30:00|340.44|339.84|340.44|339.84|340.44|339.84|340.34|339.74|0
1611351300000|2021-01-22 21:35:00|340.34|339.74|340.34|339.74|340.44|339.84|340.34|339.74|0
1611351600000|2021-01-22 21:40:00|340.24|339.64|340.24|339.64|340.24|339.64|340.24|339.64|0
1611351900000|2021-01-22 21:45:00|340.34|339.74|340.34|339.74|340.34|339.74|340.24|339.64|0
1611352200000|2021-01-22 21:50:00|340.24|339.64|340.34|339.74|340.34|339.74|340.24|339.64|0
1611352500000|2021-01-22 21:55:00|340.24|339.64|340.24|339.64|340.24|339.64|340.14|339.54|0
1611529200000|2021-01-24 23:00:00|340.84|340.24|340.84|340.24|340.84|340.24|340.64|340.04|0
1611529500000|2021-01-24 23:05:00|340.74|340.14|340.94|340.34|340.94|340.34|340.74|340.14|0
1611529800000|2021-01-24 23:10:00|340.84|340.24|340.94|340.34|340.94|340.34|340.84|340.24|0
1611530100000|2021-01-24 23:15:00|340.74|340.14|340.84|340.24|340.84|340.24|340.74|340.14|0
1611530400000|2021-01-24 23:20:00|340.94|340.34|340.94|340.34|340.94|340.34|340.84|340.24|0
1611530700000|2021-01-24 23:25:00|341.04|340.44|340.94|340.34|341.04|340.44|340.94|340.34|0
1611531000000|2021-01-24 23:30:00|341.04|340.44|340.94|340.34|341.04|340.44|340.94|340.34|0
1611531600000|2021-01-24 23:40:00|341.04|340.44|340.94|340.34|341.04|340.44|340.94|340.34|0
1611532200000|2021-01-24 23:50:00|340.94|340.34|341.04|340.44|341.04|340.44|340.94|340.34|0
1611532500000|2021-01-24 23:55:00|340.94|340.34|340.94|340.34|341.04|340.44|340.94|340.34|0
1611532800000|2021-01-25 00:00:00|340.84|340.24|340.84|340.24|340.84|340.24|340.84|340.24|0
1611533100000|2021-01-25 00:05:00|340.74|340.14|340.84|340.24|340.84|340.24|340.74|340.14|0
1611533400000|2021-01-25 00:10:00|340.74|340.14|340.94|340.34|340.94|340.34|340.64|340.04|0
1611533700000|2021-01-25 00:15:00|340.84|340.24|340.84|340.24|340.94|340.34|340.74|340.14|0
1611534000000|2021-01-25 00:20:00|340.74|340.14|340.74|340.14|340.84|340.24|340.74|340.14|0
1611534300000|2021-01-25 00:25:00|340.84|340.24|340.94|340.34|341.04|340.44|340.74|340.14|0
1611534600000|2021-01-25 00:30:00|340.44|339.89|340.14|339.89|340.44|340.04|339.79|339.59|3748
1611534900000|2021-01-25 00:35:00|340.19|339.94|340.24|340.09|340.24|340.09|340.09|339.94|577
1611535200000|2021-01-25 00:40:00|340.29|340.14|340.94|340.79|340.99|340.84|340.24|340.14|178
1611535500000|2021-01-25 00:45:00|340.89|340.74|341.19|340.99|341.19|341.04|340.89|340.74|229
1611535800000|2021-01-25 00:50:00|341.14|341.04|341.29|341.14|341.29|341.14|341.04|340.84|106
1611536100000|2021-01-25 00:55:00|341.34|341.19|341.19|341.04|341.44|341.29|341.09|340.94|498
1611536400000|2021-01-25 01:00:00|341.09|340.94|340.79|340.59|341.19|341.04|340.24|340.09|1104
1611536700000|2021-01-25 01:05:00|340.74|340.69|341.19|341.04|341.29|341.14|340.74|340.64|617
1611537000000|2021-01-25 01:10:00|341.24|341.09|341.79|341.59|341.99|341.84|341.24|341.09|523
1611537300000|2021-01-25 01:15:00|341.84|341.64|341.54|341.34|342.04|341.84|341.54|341.34|3231
1611537600000|2021-01-25 01:20:00|341.49|341.39|342.04|341.89|342.09|341.94|341.49|341.34|310
1611537900000|2021-01-25 01:25:00|342.09|341.94|342.04|341.89|342.14|341.99|341.99|341.79|262
1611538200000|2021-01-25 01:30:00|342.09|341.94|341.89|341.74|342.09|341.94|341.69|341.49|314
1611538500000|2021-01-25 01:35:00|341.94|341.79|341.49|341.34|341.94|341.79|341.39|341.24|277
1611538800000|2021-01-25 01:40:00|341.54|341.39|341.29|341.14|341.54|341.39|341.29|341.14|376
1611539100000|2021-01-25 01:45:00|341.24|341.09|341.59|341.44|341.74|341.59|341.24|341.09|135
1611539400000|2021-01-25 01:50:00|341.54|341.34|341.24|341.04|341.59|341.44|341.09|340.94|127
1611539700000|2021-01-25 01:55:00|341.19|340.99|341.09|340.89|341.29|341.14|340.99|340.84|125
1611540000000|2021-01-25 02:00:00|341.14|340.94|341.04|340.89|341.39|341.24|340.94|340.74|257
1611540300000|2021-01-25 02:05:00|341.09|340.94|341.04|340.84|341.14|340.99|340.89|340.74|145
1611540600000|2021-01-25 02:10:00|341.09|340.89|340.89|340.69|341.09|340.94|340.84|340.69|282
1611540900000|2021-01-25 02:15:00|340.84|340.74|341.14|340.94|341.19|340.99|340.79|340.59|471
1611541200000|2021-01-25 02:20:00|341.19|340.99|341.04|340.89|341.29|341.14|341.04|340.89|180
1611541500000|2021-01-25 02:25:00|341.09|340.94|340.94|340.79|341.14|340.99|340.79|340.64|195
1611541800000|2021-01-25 02:30:00|340.99|340.84|340.69|340.54|341.09|340.89|340.59|340.44|283
1611542100000|2021-01-25 02:35:00|340.74|340.59|340.84|340.69|340.89|340.74|340.59|340.44|303
1611542400000|2021-01-25 02:40:00|340.89|340.74|340.69|340.54|340.89|340.74|340.54|340.39|351
1611542700000|2021-01-25 02:45:00|340.74|340.49|340.44|340.29|340.74|340.49|340.44|340.24|211
1611543000000|2021-01-25 02:50:00|340.49|340.24|340.49|340.34|340.54|340.39|340.34|340.19|178
1611543300000|2021-01-25 02:55:00|340.44|340.29|340.49|340.34|340.49|340.34|340.34|340.19|294
1611543600000|2021-01-25 03:00:00|340.54|340.39|340.49|340.34|340.54|340.39|340.29|340.14|179
1611543900000|2021-01-25 03:05:00|340.54|340.29|340.09|339.89|340.54|340.29|339.89|339.74|216
1611544200000|2021-01-25 03:10:00|340.14|339.94|340.04|339.89|340.19|339.99|339.84|339.69|153
1611544500000|2021-01-25 03:15:00|340.09|339.94|339.99|339.84|340.14|339.94|339.89|339.74|153
1611544800000|2021-01-25 03:20:00|340.04|339.89|340.11|339.96|340.36|340.21|340.04|339.89|244
1611545100000|2021-01-25 03:25:00|340.16|339.91|339.81|339.66|340.21|340.01|339.76|339.61|163
1611545400000|2021-01-25 03:30:00|339.86|339.71|339.71|339.51|339.86|339.71|339.61|339.46|185
1611545700000|2021-01-25 03:35:00|339.76|339.56|339.66|339.51|339.81|339.66|339.56|339.41|161
1611546000000|2021-01-25 03:40:00|339.71|339.56|339.71|339.56|339.81|339.66|339.61|339.46|168
1611546300000|2021-01-25 03:45:00|339.76|339.51|339.51|339.36|339.76|339.61|339.51|339.31|122
1611546600000|2021-01-25 03:50:00|339.56|339.41|339.56|339.36|339.61|339.46|339.51|339.36|127
1611546900000|2021-01-25 03:55:00|339.61|339.41|339.46|339.31|339.66|339.51|339.41|339.26|250
1611547200000|2021-01-25 04:00:00|339.51|339.36|339.56|339.41|339.61|339.46|339.51|339.31|137
1611547500000|2021-01-25 04:05:00|339.51|339.31|339.61|339.46|339.66|339.46|339.41|339.26|97
1611547800000|2021-01-25 04:10:00|339.56|339.41|339.46|339.31|339.61|339.41|339.31|339.16|155
1611548100000|2021-01-25 04:15:00|339.51|339.36|339.36|339.16|339.51|339.36|339.31|339.11|136
1611548400000|2021-01-25 04:20:00|339.31|339.21|339.26|339.11|339.36|339.21|339.21|339.06|259
1611548700000|2021-01-25 04:25:00|339.31|339.16|339.56|339.41|339.56|339.41|339.26|339.11|172
1611549000000|2021-01-25 04:30:00|339.61|339.46|339.61|339.46|339.61|339.46|339.51|339.36|118
1611549300000|2021-01-25 04:35:00|339.56|339.41|339.51|339.36|339.61|339.46|339.46|339.26|81
1611549600000|2021-01-25 04:40:00|339.56|339.41|339.41|339.26|339.56|339.41|339.36|339.21|94
1611549900000|2021-01-25 04:45:00|339.46|339.31|339.46|339.26|339.51|339.31|339.41|339.26|43
1611550200000|2021-01-25 04:50:00|339.51|339.31|339.41|339.21|339.51|339.36|339.41|339.21|159
1611550500000|2021-01-25 04:55:00|339.36|339.26|339.36|339.21|339.41|339.26|339.31|339.16|92
1611550800000|2021-01-25 05:00:00|339.41|339.26|339.56|339.41|339.61|339.46|339.31|339.16|219
1611551100000|2021-01-25 05:05:00|339.51|339.36|339.41|339.26|339.61|339.46|339.36|339.16|168
1611551400000|2021-01-25 05:10:00|339.36|339.21|339.41|339.26|339.51|339.36|339.31|339.16|189
1611551700000|2021-01-25 05:15:00|339.46|339.21|339.36|339.21|339.66|339.51|339.31|339.16|107
1611552000000|2021-01-25 05:20:00|339.41|339.26|339.36|339.21|339.41|339.26|339.31|339.11|75
1611552300000|2021-01-25 05:25:00|339.31|339.16|339.46|339.31|339.56|339.36|339.16|339.01|169
1611552600000|2021-01-25 05:30:00|339.51|339.36|339.56|339.41|339.61|339.46|339.46|339.31|91
1611552900000|2021-01-25 05:35:00|339.61|339.36|339.56|339.41|339.61|339.41|339.36|339.21|295
1611553200000|2021-01-25 05:40:00|339.61|339.46|339.61|339.46|339.76|339.61|339.61|339.41|168
1611553500000|2021-01-25 05:45:00|339.56|339.41|339.61|339.46|339.61|339.46|339.51|339.31|132
1611553800000|2021-01-25 05:50:00|339.56|339.41|339.46|339.31|339.61|339.46|339.46|339.26|97
1611554100000|2021-01-25 05:55:00|339.41|339.26|339.56|339.41|339.61|339.46|339.41|339.26|126
1611554400000|2021-01-25 06:00:00|339.61|339.46|339.66|339.46|339.71|339.51|339.56|339.41|98
1611554700000|2021-01-25 06:05:00|339.61|339.41|339.66|339.51|339.71|339.56|339.56|339.36|113
1611555000000|2021-01-25 06:10:00|339.61|339.46|339.76|339.61|339.76|339.61|339.56|339.41|362
1611555300000|2021-01-25 06:15:00|339.71|339.56|339.21|339.06|339.76|339.56|339.21|339.01|5064
1611555600000|2021-01-25 06:20:00|339.26|339.01|339.01|338.86|339.26|339.11|338.91|338.76|4440
1611555900000|2021-01-25 06:25:00|338.96|338.81|338.96|338.76|339.01|338.81|338.61|338.46|340
1611556200000|2021-01-25 06:30:00|338.91|338.71|338.66|338.51|339.01|338.86|338.66|338.51|2622
1611556500000|2021-01-25 06:35:00|338.71|338.46|338.76|338.61|338.76|338.61|338.61|338.46|191
1611556800000|2021-01-25 06:40:00|338.71|338.56|338.71|338.56|338.91|338.76|338.61|338.41|429
1611557100000|2021-01-25 06:45:00|338.66|338.51|338.56|338.41|338.71|338.56|338.56|338.41|152
1611557400000|2021-01-25 06:50:00|338.51|338.36|338.51|338.36|338.56|338.41|338.46|338.26|200
1611557700000|2021-01-25 06:55:00|338.56|338.31|338.56|338.41|338.66|338.51|338.51|338.31|245
1611558000000|2021-01-25 07:00:00|338.61|338.46|338.86|338.66|338.86|338.71|338.61|338.46|183
1611558300000|2021-01-25 07:05:00|338.81|338.71|338.91|338.76|339.01|338.86|338.71|338.56|237
1611558600000|2021-01-25 07:10:00|338.86|338.71|338.71|338.56|338.91|338.71|338.71|338.56|119
1611558900000|2021-01-25 07:15:00|338.76|338.61|338.91|338.76|338.91|338.76|338.76|338.61|103
1611559200000|2021-01-25 07:20:00|339.01|338.86|339.11|338.96|339.16|338.96|338.96|338.76|129
1611559500000|2021-01-25 07:25:00|339.16|339.01|339.01|338.86|339.21|339.06|338.96|338.81|152
1611559800000|2021-01-25 07:30:00|339.06|338.91|339.01|338.86|339.11|338.96|338.91|338.76|109
1611560100000|2021-01-25 07:35:00|339.06|338.91|339.11|338.96|339.11|338.96|339.01|338.81|783
1611560400000|2021-01-25 07:40:00|339.06|338.91|339.11|338.91|339.16|339.01|339.06|338.91|325
1611560700000|2021-01-25 07:45:00|339.06|338.96|339.11|338.96|339.21|339.01|339.06|338.91|167
1611561000000|2021-01-25 07:50:00|339.06|338.91|339.21|339.01|339.21|339.06|339.01|338.86|114
1611561300000|2021-01-25 07:55:00|339.16|339.06|339.21|339.06|339.26|339.11|339.16|339.01|122
1611561600000|2021-01-25 08:00:00|339.16|339.01|338.86|338.71|339.26|339.11|338.86|338.66|283
1611561900000|2021-01-25 08:05:00|338.91|338.76|338.76|338.61|339.01|338.81|338.71|338.56|231
1611562200000|2021-01-25 08:10:00|338.71|338.56|338.46|338.31|338.86|338.66|338.46|338.31|183
1611562500000|2021-01-25 08:15:00|338.51|338.36|338.31|338.11|338.56|338.41|338.21|338.06|324
1611562800000|2021-01-25 08:20:00|338.26|338.01|338.51|338.31|338.56|338.41|338.16|338.01|256
1611563100000|2021-01-25 08:25:00|338.46|338.36|338.31|338.11|338.51|338.36|338.21|338.01|230
1611563400000|2021-01-25 08:30:00|338.26|338.06|338.36|338.21|338.41|338.21|338.11|337.96|207
1611563700000|2021-01-25 08:35:00|338.31|338.16|338.26|338.11|338.46|338.31|338.26|338.11|140
1611564000000|2021-01-25 08:40:00|338.31|338.16|337.96|337.81|338.36|338.16|337.86|337.71|1690
1611564300000|2021-01-25 08:45:00|338.01|337.86|337.96|337.81|338.06|337.91|337.91|337.76|931
1611564600000|2021-01-25 08:50:00|337.91|337.76|337.91|337.71|338.16|337.96|337.81|337.66|365
1611564900000|2021-01-25 08:55:00|337.86|337.66|337.76|337.61|337.86|337.71|337.61|337.41|819
1611565200000|2021-01-25 09:00:00|337.71|337.56|337.46|337.31|338.26|338.11|337.41|337.26|1395
1611565500000|2021-01-25 09:05:00|337.41|337.26|337.86|337.66|337.86|337.66|337.31|337.16|699
1611565800000|2021-01-25 09:10:00|337.81|337.61|337.56|337.41|337.81|337.61|337.51|337.31|348
1611566100000|2021-01-25 09:15:00|337.61|337.46|337.46|337.26|337.86|337.66|337.46|337.26|256
1611566400000|2021-01-25 09:20:00|337.81|337.21|337.81|337.21|337.91|337.31|337.81|337.21|0
1611566700000|2021-01-25 09:25:00|337.91|337.31|337.91|337.31|337.91|337.31|337.81|337.21|7
1611567300000|2021-01-25 09:35:00|338.01|337.41|337.91|337.31|338.01|337.41|337.91|337.31|0
1611567600000|2021-01-25 09:40:00|337.81|337.21|337.81|337.21|337.91|337.31|337.81|337.21|0
1611567900000|2021-01-25 09:45:00|337.71|337.11|337.61|337.01|337.81|337.21|337.61|337.01|0
1611568200000|2021-01-25 09:50:00|337.51|337.11|337.56|337.31|337.81|337.46|337.26|337.01|109
1611568500000|2021-01-25 09:55:00|337.51|337.26|337.51|337.31|337.56|337.31|337.51|337.26|3
1611568800000|2021-01-25 10:00:00|337.46|337.36|337.51|337.36|337.51|337.36|337.46|337.26|31
1611569100000|2021-01-25 10:05:00|337.56|337.41|337.41|337.21|337.61|337.41|337.36|337.16|18
1611569400000|2021-01-25 10:10:00|337.31|337.16|337.36|337.16|337.41|337.21|337.31|337.11|38
1611569700000|2021-01-25 10:15:00|337.41|337.21|337.36|337.21|337.41|337.21|337.36|337.16|0
1611570000000|2021-01-25 10:20:00|337.41|337.26|337.51|337.36|337.56|337.36|337.41|337.26|4
1611570300000|2021-01-25 10:25:00|337.56|337.41|337.66|337.46|337.66|337.46|337.51|337.41|4
1611570600000|2021-01-25 10:30:00|337.61|337.51|337.66|337.46|337.66|337.51|337.56|337.36|3
1611570900000|2021-01-25 10:35:00|337.61|337.51|337.66|337.51|337.66|337.51|337.61|337.46|0
1611571200000|2021-01-25 10:40:00|337.71|337.46|337.81|337.61|337.81|337.61|337.61|337.46|20
1611571500000|2021-01-25 10:45:00|337.76|337.56|337.86|337.66|337.91|337.71|337.76|337.56|13
1611571800000|2021-01-25 10:50:00|337.91|337.71|337.76|337.56|337.91|337.76|337.76|337.56|15
1611572100000|2021-01-25 10:55:00|337.81|337.61|337.81|337.61|337.81|337.61|337.76|337.56|1
1611572400000|2021-01-25 11:00:00|337.76|337.56|337.81|337.61|337.81|337.61|337.76|337.56|4
1611572700000|2021-01-25 11:05:00|337.76|337.66|337.81|337.61|337.81|337.66|337.76|337.61|20
1611573000000|2021-01-25 11:10:00|337.76|337.66|337.81|337.61|337.81|337.66|337.76|337.61|1
1611573300000|2021-01-25 11:15:00|337.76|337.56|337.71|337.56|337.81|337.61|337.71|337.56|2
1611573600000|2021-01-25 11:20:00|337.76|337.61|337.76|337.56|337.81|337.66|337.71|337.56|177
1611573900000|2021-01-25 11:25:00|337.71|337.61|337.71|337.56|337.81|337.61|337.71|337.56|0
1611574200000|2021-01-25 11:30:00|337.76||337.71||337.76||337.71||0
1611574500000|2021-01-25 11:35:00|337.76|337.51|337.66|337.46|337.76|337.51|337.66|337.46|13
1611574800000|2021-01-25 11:40:00|337.61|337.51|337.66|337.46|337.71|337.51|337.61|337.46|1
1611575100000|2021-01-25 11:45:00|337.61|337.36|337.51|337.31|337.66|337.41|337.11|336.96|99
1611575400000|2021-01-25 11:50:00|337.56|337.36|337.56|337.36|337.61|337.41|337.51|337.26|4
1611575700000|2021-01-25 11:55:00|337.51|337.31|337.31|337.06|337.51|337.36|337.16|336.91|25
1611576000000|2021-01-25 12:00:00|337.21|337.01|337.16|336.96|337.26|337.06|337.06|336.86|28
1611576300000|2021-01-25 12:05:00|337.11|336.91|337.16|336.96|337.26|337.01|337.11|336.91|0
1611576600000|2021-01-25 12:10:00|337.11|336.91|337.31|337.11|337.31|337.16|337.01|336.81|25
1611576900000|2021-01-25 12:15:00|337.26|337.06|337.36|337.16|337.36|337.21|337.21|337.06|3
1611577200000|2021-01-25 12:20:00|337.31|337.21|337.21|337.01|337.36|337.21|337.21|337.01|76
1611577500000|2021-01-25 12:25:00|337.16|336.96|337.11|336.91|337.31|337.16|337.01|336.86|125
1611577800000|2021-01-25 12:30:00|337.06|336.86|336.91|336.71|337.11|336.91|336.91|336.71|16
1611578100000|2021-01-25 12:35:00|336.86|336.66|336.86|336.66|336.86|336.66|336.71|336.51|21
1611578400000|2021-01-25 12:40:00|336.91|336.71|337.01|336.86|337.01|336.86|336.81|336.61|34
1611578700000|2021-01-25 12:45:00|336.91|336.81|336.96|336.76|337.01|336.86|336.86|336.66|44
1611579000000|2021-01-25 12:50:00|336.91|336.81|336.71|336.51|336.91|336.81|336.56|336.41|25
1611579300000|2021-01-25 12:55:00|336.66|336.46|336.76|336.56|336.81|336.61|336.51|336.36|15
1611579600000|2021-01-25 13:00:00|336.71|336.51|336.91|336.71|336.91|336.71|336.71|336.46|5
1611579900000|2021-01-25 13:05:00|336.86|336.66|336.91|336.61|336.91|336.71|336.86|336.56|0
1611580200000|2021-01-25 13:10:00||336.56||336.61||336.61||336.56|597
1611580500000|2021-01-25 13:15:00|336.96|336.66|337.01|336.86|337.06|336.91|336.96|336.66|35
1611580800000|2021-01-25 13:20:00|336.96|336.81|337.06|336.91|337.06|336.91|336.96|336.76|55
1611581100000|2021-01-25 13:25:00|337.01|336.86|336.76|336.61|337.11|336.96|336.76|336.61|54
1611581400000|2021-01-25 13:30:00|336.81|336.66|336.66|336.46|336.91|336.71|336.56|336.41|37
1611581700000|2021-01-25 13:35:00|336.61|336.41|336.71|336.51|336.86|336.61|336.61|336.41|376
1611582000000|2021-01-25 13:40:00|336.56|336.46|336.86|336.66|336.86|336.66|336.56|336.36|143
1611582300000|2021-01-25 13:45:00|336.81|336.71|337.11|336.96|337.16|336.96|336.81|336.71|69
1611582600000|2021-01-25 13:50:00|337.16|336.91|337.16|337.01|337.21|337.06|337.06|336.91|50
1611582900000|2021-01-25 13:55:00|337.11|336.96|337.11|336.96|337.21|337.06|337.11|336.96|14
1611583200000|2021-01-25 14:00:00|337.06|336.91|337.16|337.01|337.16|337.01|337.06|336.86|33
1611583500000|2021-01-25 14:05:00|337.11|336.96|337.16|336.96|337.16|337.01|337.11|336.96|21
1611583800000|2021-01-25 14:10:00|337.11|336.91|337.11|336.96|337.16|336.96|337.06|336.91|30
1611584100000|2021-01-25 14:15:00|337.06|336.91|336.91|336.76|337.06|336.91|336.91|336.76|28
1611584400000|2021-01-25 14:20:00|336.86|336.71|336.86|336.71|336.96|336.81|336.86|336.71|18
1611584700000|2021-01-25 14:25:00|336.91|336.76|336.96|336.76|336.96|336.76|336.86|336.66|17
1611585000000|2021-01-25 14:30:00|336.91|336.81|337.31|337.11|337.36|337.16|336.91|336.76|77
1611585300000|2021-01-25 14:35:00|337.36|337.16|337.11|336.91|337.41|337.21|337.01|336.81|221
1611585600000|2021-01-25 14:40:00|337.06|336.96|337.31|337.16|337.36|337.16|337.06|336.86|37
1611585900000|2021-01-25 14:45:00|337.36|337.21|336.91|336.76|337.41|337.21|336.71|336.56|84
1611586200000|2021-01-25 14:50:00|336.86|336.71|336.76|336.56|337.06|336.86|336.71|336.56|51
1611586500000|2021-01-25 14:55:00|336.81|336.61|336.76|336.56|337.01|336.81|336.71|336.56|101
1611586800000|2021-01-25 15:00:00|336.71|336.61|337.06|336.81|337.06|336.81|336.71|336.56|34
1611587100000|2021-01-25 15:05:00|337.01|336.86|337.06|336.86|337.16|336.91|336.96|336.81|211
1611587400000|2021-01-25 15:10:00|337.01|336.81|336.96|336.71|337.11|336.91|336.86|336.66|1107
1611587700000|2021-01-25 15:15:00|336.91|336.76|337.06|336.81|337.06|336.91|336.91|336.71|138
1611588000000|2021-01-25 15:20:00|337.01|336.86|337.21|337.06|337.26|337.06|337.01|336.86|66
1611588300000|2021-01-25 15:25:00|337.26|337.11|337.06|336.86|337.26|337.11|336.91|336.76|51
1611588600000|2021-01-25 15:30:00|337.11|336.91|337.01|336.86|337.16|336.91|337.01|336.86|4
1611588900000|2021-01-25 15:35:00|337.06|336.81|337.01|336.76|337.06|336.81|336.86|336.66|19
1611589200000|2021-01-25 15:40:00|336.96|336.81|336.96|336.71|337.01|336.81|336.86|336.71|4
1611589500000|2021-01-25 15:45:00|336.91|336.76|336.66|336.46|337.06|336.81|336.66|336.46|3
1611589800000|2021-01-25 15:50:00|336.71|336.51|336.41|336.16|336.71|336.51|336.36|336.11|3
1611590100000|2021-01-25 15:55:00|336.36|336.11|335.86|335.61|336.46|336.16|335.81|335.56|61
1611590400000|2021-01-25 16:00:00|335.81|335.66|335.56|335.26|336.06|335.86|335.41|335.26|46
1611590700000|2021-01-25 16:05:00|335.51|335.31|335.06|334.81|335.56|335.36|334.86|334.66|174
1611591000000|2021-01-25 16:10:00|335.11|334.76|335.96|335.76|335.96|335.76|335.11|334.71|157
1611591300000|2021-01-25 16:15:00|335.91|335.71|336.11|335.91|336.16|335.96|335.71|335.51|182
1611591600000|2021-01-25 16:20:00|336.06|335.86|336.06|335.86|336.26|336.06|335.96|335.71|39
1611591900000|2021-01-25 16:25:00|336.01|335.91|335.91|335.71|336.06|335.91|335.76|335.61|94
1611592200000|2021-01-25 16:30:00|335.96|335.76|336.06|335.86|336.16|336.01|335.71|335.51|60
1611592500000|2021-01-25 16:35:00|336.01|335.81|336.01|335.81|336.16|336.01|335.86|335.66|34
1611592800000|2021-01-25 16:40:00|335.96|335.76|336.36|336.21|336.36|336.21|335.96|335.76|38
1611593100000|2021-01-25 16:45:00|336.41|336.16|336.46|336.26|336.56|336.41|336.36|336.16|94
1611593400000|2021-01-25 16:50:00|336.51|336.31|336.51|336.36|336.61|336.46|336.46|336.31|51
1611593700000|2021-01-25 16:55:00|336.56|336.41|336.61|336.46|336.66|336.46|336.46|336.31|38
1611594000000|2021-01-25 17:00:00|336.66|336.51|336.56|336.36|336.76|336.56|336.51|336.36|16
1611594300000|2021-01-25 17:05:00|336.51|336.41|336.51|336.31|336.61|336.46|336.31|336.16|37
1611594600000|2021-01-25 17:10:00|336.46|336.36|336.21|335.96|336.56|336.41|336.21|335.96|2
1611594900000|2021-01-25 17:15:00|336.16|336.01|335.91|335.66|336.16|336.06|335.81|335.61|17
1611595200000|2021-01-25 17:20:00|336.01|335.71|335.91|335.61|336.21|335.96|335.91|335.61|0
1611595500000|2021-01-25 17:25:00|335.96|335.66|335.96|335.66|336.16|335.86|335.91|335.61|6
1611595800000|2021-01-25 17:30:00|335.91|335.71|336.26|336.01|336.26|336.11|335.81|335.61|24
1611596100000|2021-01-25 17:35:00|336.16|336.06|336.11|335.91|336.26|336.11|336.11|335.91|4
1611596400000|2021-01-25 17:40:00|336.16|335.96|336.21|336.01|336.36|336.21|336.16|335.91|6
1611596700000|2021-01-25 17:45:00|336.26|336.06|336.36|336.16|336.41|336.21|336.26|336.01|13
1611597000000|2021-01-25 17:50:00|336.41|336.21|336.41|336.21|336.51|336.31|336.26|336.01|4
1611597300000|2021-01-25 17:55:00|336.36|336.26|336.26|336.06|336.41|336.26|336.16|335.81|14
1611597600000|2021-01-25 18:00:00|336.31|336.11|336.41|336.06|336.51|336.26|336.31|335.91|40
1611597900000|2021-01-25 18:05:00|336.36|336.01|336.26|335.96|336.41|336.01|336.11|335.96|7
1611598200000|2021-01-25 18:10:00|336.31|336.01|336.56|336.21|336.56|336.21|336.31|336.01|140
1611598500000|2021-01-25 18:15:00|336.51|336.26|336.56|336.31|336.61|336.31|336.51|336.26|0
1611598800000|2021-01-25 18:20:00|336.61|336.36|336.66|336.36|336.71|336.36|336.56|336.36|2
1611599100000|2021-01-25 18:25:00|336.71||336.61||336.71||336.56||0
1611599400000|2021-01-25 18:30:00|336.56||336.56||336.61||336.56||0
1611599700000|2021-01-25 18:35:00|336.61|336.31|336.66|336.36|336.66|336.36|336.56|336.31|3
1611600000000|2021-01-25 18:40:00|336.61|336.31|336.61|336.31|336.66|336.36|336.56|336.31|0
1611600300000|2021-01-25 18:45:00|336.66||336.61||336.66||336.51||2
1611600600000|2021-01-25 18:50:00|336.56|336.26|336.41|336.21|336.61|336.26|336.36|336.21|209
1611600900000|2021-01-25 18:55:00|336.36|336.16|336.41|336.16|336.46|336.16|336.31|336.16|1
1611601200000|2021-01-25 19:00:00|336.36|336.21|336.41|336.21|336.41|336.21|336.36|336.16|2
1611601500000|2021-01-25 19:05:00|336.36|336.16|336.41|336.16|336.46|336.26|336.36|336.16|0
1611601800000|2021-01-25 19:10:00|336.36|336.11|336.21|335.96|336.36|336.11|336.11|335.96|1
1611602100000|2021-01-25 19:15:00|336.26|336.01|336.21|336.01|336.26|336.06|336.01|335.86|2
1611602400000|2021-01-25 19:20:00|336.16|335.96|336.26|336.06|336.31|336.11|336.16|335.96|2
1611602700000|2021-01-25 19:25:00|336.31|336.01|336.36|336.16|336.36|336.16|336.16|335.96|0
1611603000000|2021-01-25 19:30:00|336.41|336.21|336.41|336.16|336.41|336.26|336.36|336.16|1
1611603300000|2021-01-25 19:35:00|336.36|336.11|336.36|336.11|336.41|336.11|336.36|336.11|79
1611603600000|2021-01-25 19:40:00|336.41|336.16|336.41|336.16|336.41|336.21|336.36|336.11|1
1611603900000|2021-01-25 19:45:00|336.36|336.21|336.46|336.21|336.46|336.26|336.36|336.16|0
1611604200000|2021-01-25 19:50:00|336.41|336.16|336.31|336.11|336.46|336.16|336.31|336.11|1
1611604500000|2021-01-25 19:55:00|336.36|336.16|336.36|336.11|336.41|336.21|336.31|336.11|0
1611604800000|2021-01-25 20:00:00|336.41|336.16|336.36|336.16|336.41|336.16|336.36|336.16|0
1611605100000|2021-01-25 20:05:00|336.41|336.21|336.46|336.21|336.46|336.21|336.36|336.21|5
1611605400000|2021-01-25 20:10:00|336.41|336.16|336.76|336.51|336.76|336.56|336.21|336.06|114
1611605700000|2021-01-25 20:15:00|336.81|336.46|337.06|336.91|337.06|336.91|336.81|336.46|66
1611606000000|2021-01-25 20:20:00|337.01|336.86|337.01|336.86|337.01|336.91|336.96|336.81|47
1611606300000|2021-01-25 20:25:00|337.06|336.91|337.01|336.81|337.06|336.91|336.96|336.81|239
1611606600000|2021-01-25 20:30:00|337.06|336.86|337.06|336.86|337.11|336.91|336.96|336.81|104
1611606900000|2021-01-25 20:35:00|337.01|336.91|337.26|337.11|337.26|337.11|337.01|336.81|38
1611607200000|2021-01-25 20:40:00|337.36|337.06|337.36|337.21|337.36|337.21|337.31|337.01|62
1611607500000|2021-01-25 20:45:00|337.41|337.16|337.51|337.36|337.56|337.36|337.41|337.06|57
1611607800000|2021-01-25 20:50:00|337.56|337.31|337.71|337.51|337.71|337.51|337.51|337.11|57
1611608100000|2021-01-25 20:55:00|337.76|337.56|337.91|337.71|337.91|337.76|337.76|337.51|103
1611608400000|2021-01-25 21:00:00|337.86|337.76|337.96|337.76|338.01|337.86|337.86|337.61|58
1611608700000|2021-01-25 21:05:00|337.91|337.71|337.96|337.71|337.96|337.76|337.86|337.56|1
1611609000000|2021-01-25 21:10:00|338.01|337.76|338.21|337.61|338.21|337.76|338.01|337.51|23
1611609300000|2021-01-25 21:15:00|338.11|337.51|338.21|337.61|338.21|337.61|338.11|337.51|0
1611610200000|2021-01-25 21:30:00|338.11|337.51|338.21|337.61|338.21|337.61|338.11|337.51|0
1611610500000|2021-01-25 21:35:00|338.11|337.51|338.11|337.51|338.21|337.61|338.11|337.51|0
1611610800000|2021-01-25 21:40:00|338.21|337.61|338.21|337.61|338.21|337.61|338.11|337.51|0
1611611100000|2021-01-25 21:45:00|338.11|337.51|338.11|337.51|338.21|337.61|338.11|337.51|0
1611611400000|2021-01-25 21:50:00|338.01|337.41|338.11|337.51|338.11|337.51|338.01|337.41|0
1611613500000|2021-01-25 22:25:00|338.01|337.41|338.11|337.51|338.11|337.51|338.01|337.41|0
1611613800000|2021-01-25 22:30:00|338.01|337.41|338.11|337.51|338.11|337.51|338.01|337.41|0
1611614100000|2021-01-25 22:35:00|338.01|337.41|338.11|337.51|338.11|337.51|338.01|337.41|0
1611614700000|2021-01-25 22:45:00|338.01|337.41|338.11|337.51|338.11|337.51|338.01|337.41|0
1611615000000|2021-01-25 22:50:00|338.01|337.41|338.11|337.51|338.11|337.51|338.01|337.41|0
1611615300000|2021-01-25 22:55:00|338.01|337.41|338.01|337.41|338.11|337.51|338.01|337.41|0
1611615600000|2021-01-25 23:00:00|337.91|337.31|338.11|337.51|338.11|337.51|337.91|337.31|0
1611615900000|2021-01-25 23:05:00|338.01|337.41|337.71|337.11|338.11|337.51|337.71|337.11|0
1611616500000|2021-01-25 23:15:00|337.81|337.21|337.81|337.21|337.81|337.21|337.71|337.11|0
1611616800000|2021-01-25 23:20:00|337.71|337.11|337.81|337.21|337.81|337.21|337.71|337.11|0
1611618300000|2021-01-25 23:45:00|337.71|337.11|337.71|337.11|337.81|337.21|337.71|337.11|0
1611618600000|2021-01-25 23:50:00|337.81|337.21|337.71|337.11|337.81|337.21|337.71|337.11|0
1611618900000|2021-01-25 23:55:00|337.81|337.21|337.71|337.11|337.81|337.21|337.71|337.11|0
1611619200000|2021-01-26 00:00:00|337.61|337.01|337.71|337.11|337.81|337.21|337.61|337.01|0
1611619500000|2021-01-26 00:05:00|337.81|337.21|337.71|337.11|337.81|337.21|337.71|337.11|0
1611619800000|2021-01-26 00:10:00|337.81|337.21|337.71|337.11|337.81|337.21|337.71|337.11|0
1611620100000|2021-01-26 00:15:00|337.61|337.01|337.61|337.01|337.71|337.11|337.61|337.01|0
1611620400000|2021-01-26 00:20:00|337.51|336.91|337.61|337.01|337.61|337.01|337.51|336.91|0
1611620700000|2021-01-26 00:25:00|337.51|336.91|337.61|337.01|337.61|337.01|337.51|336.91|0
1611621000000|2021-01-26 00:30:00|337.36|336.91|337.01|336.81|337.61|337.46|336.81|336.56|1707
1611621300000|2021-01-26 00:35:00|337.16|336.91|336.61|336.41|337.31|337.11|336.36|336.06|303
1611621600000|2021-01-26 00:40:00|336.56|336.56|337.06|336.86|337.46|337.31|336.56|336.56|423
1611621900000|2021-01-26 00:45:00|337.01|336.81|336.86|336.66|337.36|337.21|336.81|336.66|241
1611622200000|2021-01-26 00:50:00|336.81|336.61|336.56|336.36|337.16|337.01|336.36|336.16|316
1611622500000|2021-01-26 00:55:00|336.66|336.41|336.46|336.31|337.16|336.96|336.46|336.26|483
1611622800000|2021-01-26 01:00:00|336.41|336.21|335.76|335.61|336.81|336.61|335.71|335.51|3519
1611623100000|2021-01-26 01:05:00|335.71|335.56|335.66|335.51|335.76|335.56|335.26|335.11|725
1611623400000|2021-01-26 01:10:00|335.61|335.46|335.01|334.86|335.61|335.46|334.81|334.61|1119
1611623700000|2021-01-26 01:15:00|334.96|334.81|334.81|334.66|335.31|335.16|334.61|334.46|897
1611624000000|2021-01-26 01:20:00|334.86|334.61|334.96|334.76|335.41|335.26|334.86|334.61|1011
1611624300000|2021-01-26 01:25:00|334.91|334.81|334.76|334.61|334.96|334.81|334.56|334.41|511
1611624600000|2021-01-26 01:30:00|334.91|334.76|334.61|334.46|335.06|334.91|334.46|334.31|828
1611624900000|2021-01-26 01:35:00|334.56|334.41|334.26|334.06|334.56|334.41|334.21|334.06|554
1611625200000|2021-01-26 01:40:00|334.21|334.11|334.56|334.36|334.61|334.41|334.01|333.81|1137
1611625500000|2021-01-26 01:45:00|334.51|334.31|334.56|334.41|334.81|334.61|334.31|334.16|553
1611625800000|2021-01-26 01:50:00|334.51|334.36|335.01|334.86|335.21|335.06|334.51|334.36|332
1611626100000|2021-01-26 01:55:00|335.06|334.81|335.16|334.96|335.21|335.01|334.76|334.56|848
1611626400000|2021-01-26 02:00:00|335.11|335.06|335.31|335.16|335.46|335.31|335.11|335.06|368
1611626700000|2021-01-26 02:05:00|335.26|335.11|335.21|335.01|335.36|335.21|334.96|334.81|339
1611627000000|2021-01-26 02:10:00|335.16|334.96|335.11|334.96|335.21|335.06|334.96|334.81|253
1611627300000|2021-01-26 02:15:00|335.16|334.91|334.81|334.66|335.36|335.16|334.81|334.66|341
1611627600000|2021-01-26 02:20:00|334.76|334.61|334.66|334.51|334.86|334.66|334.61|334.46|518
1611627900000|2021-01-26 02:25:00|334.61|334.46|334.71|334.56|334.81|334.61|334.56|334.41|913
1611628200000|2021-01-26 02:30:00|334.76|334.61|334.61|334.46|334.81|334.66|334.41|334.26|370
1611628500000|2021-01-26 02:35:00|334.56|334.41|334.26|334.11|334.86|334.66|334.21|334.06|285
1611628800000|2021-01-26 02:40:00|334.21|334.06|334.26|334.06|334.46|334.26|334.16|334.01|251
1611629100000|2021-01-26 02:45:00|334.21|334.01|334.36|334.21|334.51|334.31|334.16|334.01|185
1611629400000|2021-01-26 02:50:00|334.41|334.26|334.21|334.06|334.61|334.41|334.16|334.01|442
1611629700000|2021-01-26 02:55:00|334.16|334.01|333.91|333.76|334.26|334.11|333.91|333.76|775
1611630000000|2021-01-26 03:00:00|333.96|333.71|333.86|333.71|334.21|334.01|333.81|333.66|448
1611630300000|2021-01-26 03:05:00|333.81|333.66|333.86|333.71|333.96|333.81|333.81|333.61|327
1611630600000|2021-01-26 03:10:00|333.91|333.76|333.96|333.81|334.16|334.01|333.86|333.71|219
1611630900000|2021-01-26 03:15:00|333.91|333.76|334.16|334.01|334.36|334.21|333.91|333.76|339
1611631200000|2021-01-26 03:20:00|334.11|333.96|334.06|333.91|334.16|334.01|333.91|333.71|178
1611631500000|2021-01-26 03:25:00|334.01|333.86|333.96|333.76|334.11|333.96|333.86|333.71|189
1611631800000|2021-01-26 03:30:00|333.91|333.71|333.51|333.36|333.96|333.81|333.46|333.31|1911
1611632100000|2021-01-26 03:35:00|333.56|333.41|333.36|333.21|333.76|333.61|333.26|333.11|1300
1611632400000|2021-01-26 03:40:00|333.31|333.16|333.61|333.41|333.66|333.46|333.31|333.16|207
1611632700000|2021-01-26 03:45:00|333.56|333.46|333.36|333.21|333.71|333.56|333.26|333.11|170
1611633000000|2021-01-26 03:50:00|333.41|333.26|333.41|333.21|333.46|333.31|333.36|333.21|485
1611633300000|2021-01-26 03:55:00|333.46|333.26|333.51|333.36|333.61|333.46|333.41|333.26|212
1611633600000|2021-01-26 04:00:00|333.46|333.31|333.26|333.11|333.66|333.46|333.11|332.96|1289
1611633900000|2021-01-26 04:05:00|333.31|333.16|333.46|333.31|333.51|333.36|333.11|332.96|192
1611634200000|2021-01-26 04:10:00|333.41|333.26|333.16|333.01|333.41|333.26|333.11|332.96|165
1611634500000|2021-01-26 04:15:00|333.11|332.96|333.01|332.81|333.21|333.06|332.86|332.71|277
1611634800000|2021-01-26 04:20:00|332.96|332.76|332.86|332.71|333.01|332.86|332.81|332.66|143
1611635100000|2021-01-26 04:25:00|332.81|332.66|332.76|332.61|332.91|332.71|332.66|332.51|152
1611635400000|2021-01-26 04:30:00|332.71|332.56|332.51|332.31|332.71|332.56|332.36|332.21|190
1611635700000|2021-01-26 04:35:00|332.56|332.36|332.31|332.16|332.61|332.46|332.26|332.11|262
1611636000000|2021-01-26 04:40:00|332.26|332.11|332.46|332.31|332.46|332.31|332.26|332.11|215
1611636300000|2021-01-26 04:45:00|332.51|332.36|332.46|332.31|332.56|332.41|332.46|332.31|148
1611636600000|2021-01-26 04:50:00|332.41|332.26|332.16|332.01|332.46|332.26|332.11|331.96|159
1611636900000|2021-01-26 04:55:00|332.21|332.06|332.46|332.31|332.61|332.41|332.16|332.01|338
1611637200000|2021-01-26 05:00:00|332.51|332.36|332.46|332.31|332.56|332.41|332.06|331.91|612
1611637500000|2021-01-26 05:05:00|332.51|332.36|332.71|332.56|332.81|332.61|332.41|332.26|274
1611637800000|2021-01-26 05:10:00|332.76|332.61|332.81|332.66|333.01|332.81|332.66|332.51|187
1611638100000|2021-01-26 05:15:00|332.86|332.71|333.01|332.81|333.01|332.86|332.66|332.51|139
1611638400000|2021-01-26 05:20:00|333.06|332.86|332.81|332.61|333.06|332.91|332.61|332.46|194
1611638700000|2021-01-26 05:25:00|332.86|332.66|332.96|332.76|333.01|332.86|332.76|332.56|147
1611639000000|2021-01-26 05:30:00|333.01|332.81|332.96|332.81|333.11|332.96|332.86|332.71|244
1611639300000|2021-01-26 05:35:00|333.01|332.76|333.21|333.06|333.21|333.06|332.96|332.76|242
1611639600000|2021-01-26 05:40:00|333.26|333.01|332.91|332.76|333.26|333.06|332.81|332.66|157
1611639900000|2021-01-26 05:45:00|332.86|332.71|332.86|332.71|332.96|332.76|332.61|332.46|208
1611640200000|2021-01-26 05:50:00|332.81|332.66|332.71|332.51|332.81|332.71|332.66|332.51|132
1611640500000|2021-01-26 05:55:00|332.66|332.56|332.66|332.51|332.76|332.61|332.51|332.31|157
1611640800000|2021-01-26 06:00:00|332.56|332.41|332.26|332.11|332.66|332.51|332.21|332.06|240
1611641100000|2021-01-26 06:05:00|332.31|332.06|332.41|332.26|332.41|332.26|332.16|332.01|292
1611641400000|2021-01-26 06:10:00|332.36|332.21|332.56|332.36|332.61|332.46|332.31|332.11|570
1611641700000|2021-01-26 06:15:00|332.61|332.41|332.61|332.41|332.66|332.51|332.56|332.41|119
1611642000000|2021-01-26 06:20:00|332.66|332.46|332.26|332.11|332.66|332.46|332.21|332.06|241
1611642300000|2021-01-26 06:25:00|332.21|332.06|332.36|332.16|332.51|332.36|332.21|332.01|239
1611642600000|2021-01-26 06:30:00|332.31|332.11|332.16|332.01|332.46|332.26|332.16|332.01|120
1611642900000|2021-01-26 06:35:00|332.11|331.96|332.41|332.26|332.41|332.26|332.11|331.96|263
1611643200000|2021-01-26 06:40:00|332.36|332.21|332.66|332.51|332.76|332.61|332.36|332.21|385
1611643500000|2021-01-26 06:45:00|332.61|332.46|332.71|332.56|332.76|332.61|332.56|332.36|140
1611643800000|2021-01-26 06:50:00|332.66|332.51|332.46|332.31|332.66|332.56|332.46|332.31|149
1611644100000|2021-01-26 06:55:00|332.41|332.26|332.41|332.26|332.51|332.36|332.36|332.21|107
1611644400000|2021-01-26 07:00:00|332.46|332.31|332.81|332.61|332.91|332.76|332.41|332.26|224
1611644700000|2021-01-26 07:05:00|332.86|332.66|332.66|332.51|332.86|332.66|332.56|332.41|154
1611645000000|2021-01-26 07:10:00|332.71|332.56|332.56|332.41|332.71|332.56|332.51|332.31|216
1611645300000|2021-01-26 07:15:00|332.61|332.46|332.81|332.61|332.86|332.66|332.61|332.46|422
1611645600000|2021-01-26 07:20:00|332.86|332.66|332.81|332.66|332.91|332.76|332.76|332.61|285
1611645900000|2021-01-26 07:25:00|332.86|332.61|333.06|332.91|333.11|332.96|332.86|332.61|243
1611646200000|2021-01-26 07:30:00|333.11|332.96|332.96|332.76|333.21|333.06|332.86|332.66|204
1611646500000|2021-01-26 07:35:00|332.91|332.81|332.76|332.56|332.96|332.81|332.71|332.51|230
1611646800000|2021-01-26 07:40:00|332.71|332.61|333.06|332.86|333.11|332.96|332.71|332.56|183
1611647100000|2021-01-26 07:45:00|333.11|332.91|333.01|332.86|333.16|332.96|332.96|332.76|451
1611647400000|2021-01-26 07:50:00|332.96|332.81|333.06|332.91|333.11|332.91|332.91|332.76|257
1611647700000|2021-01-26 07:55:00|333.01|332.86|333.06|332.91|333.16|333.01|332.96|332.81|220
1611648000000|2021-01-26 08:00:00|333.11|333.01|333.06|332.91|333.31|333.11|332.96|332.81|409
1611648300000|2021-01-26 08:05:00|332.96|332.86|333.06|332.91|333.16|333.01|332.96|332.81|442
1611648600000|2021-01-26 08:10:00|333.01|332.86|333.31|333.11|333.51|333.36|333.01|332.86|422
1611648900000|2021-01-26 08:15:00|333.36|333.16|333.31|333.11|333.46|333.31|333.06|332.91|458
1611649200000|2021-01-26 08:20:00|333.36|333.16|332.96|332.81|333.41|333.26|332.91|332.76|385
1611649500000|2021-01-26 08:25:00|332.91|332.76|333.26|333.06|333.26|333.11|332.91|332.76|628
1611649800000|2021-01-26 08:30:00|333.21|333.01|333.21|333.06|333.26|333.06|333.06|332.91|469
1611650100000|2021-01-26 08:35:00|333.26|333.11|333.46|333.31|333.51|333.36|333.26|333.11|524
1611650400000|2021-01-26 08:40:00|333.51|333.26|333.16|333.01|333.56|333.41|333.16|333.01|911
1611650700000|2021-01-26 08:45:00|333.26|332.96|333.46|333.31|333.56|333.36|333.26|332.96|399
1611651000000|2021-01-26 08:50:00|333.41|333.26|333.46|333.31|333.56|333.36|333.36|333.21|570
1611651300000|2021-01-26 08:55:00|333.41|333.26|333.46|333.31|333.61|333.41|333.41|333.26|710
1611651600000|2021-01-26 09:00:00|333.51|333.36|333.21|333.06|333.56|333.41|333.16|333.01|950
1611651900000|2021-01-26 09:05:00|333.26|333.11|333.16|333.01|333.26|333.11|333.06|332.91|1768
1611652200000|2021-01-26 09:10:00|333.11|332.96|332.91|332.71|333.11|332.96|332.86|332.71|1478
1611652500000|2021-01-26 09:15:00|332.96|332.76|333.21|332.96|333.36|333.16|332.96|332.76|344
1611652800000|2021-01-26 09:20:00|333.41|332.81|333.61|333.01|333.61|333.01|333.41|332.81|0
1611653100000|2021-01-26 09:25:00|333.51|332.91|333.61|333.01|333.61|333.01|333.51|332.91|13
1611653400000|2021-01-26 09:30:00|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1611653700000|2021-01-26 09:35:00|333.71|333.11|333.51|332.91|333.71|333.11|333.51|332.91|0
1611654000000|2021-01-26 09:40:00|333.61|333.01|333.51|332.91|333.61|333.01|333.51|332.91|0
1611654300000|2021-01-26 09:45:00|333.61|333.01|333.61|333.01|333.61|333.01|333.51|332.91|0
1611654600000|2021-01-26 09:50:00|333.26|333.06|333.21|333.01|333.31|333.11|333.06|332.91|62
1611654900000|2021-01-26 09:55:00|333.16|332.96|333.11|332.91|333.21|332.96|332.81|332.66|188
1611655200000|2021-01-26 10:00:00|333.16|332.96|333.01|332.81|333.26|333.11|332.96|332.81|28
1611655500000|2021-01-26 10:05:00|333.06|332.86|333.16|332.96|333.26|333.06|333.06|332.86|117
1611655800000|2021-01-26 10:10:00|333.11|332.91|333.51|333.31|333.51|333.31|333.11|332.91|24
1611656100000|2021-01-26 10:15:00|333.46|333.26|333.36|333.21|333.51|333.31|333.36|333.21|12
1611656400000|2021-01-26 10:20:00|333.41|333.26|333.46|333.26|333.46|333.26|333.36|333.21|40
1611656700000|2021-01-26 10:25:00|333.41|333.21|333.36|333.21|333.46|333.26|333.31|333.16|6
1611657000000|2021-01-26 10:30:00|333.31|333.16|333.21|333.01|333.31|333.16|333.21|333.01|2
1611657300000|2021-01-26 10:35:00|333.16|332.96|333.16|332.96|333.21|333.01|333.11|332.96|1
1611657600000|2021-01-26 10:40:00|333.21|333.01|333.11|332.91|333.21|333.01|333.11|332.91|0
1611657900000|2021-01-26 10:45:00|333.16|332.96|333.16|332.91|333.16|332.96|333.11|332.91|0
1611658200000|2021-01-26 10:50:00|333.11|332.96|333.26|333.01|333.26|333.06|333.11|332.91|0
1611658500000|2021-01-26 10:55:00|333.21|333.06|333.26|333.06|333.31|333.06|333.21|333.01|0
1611658800000|2021-01-26 11:00:00|333.21|333.01|333.31|333.11|333.31|333.11|333.21|333.01|30
1611659100000|2021-01-26 11:05:00|333.36|333.16|333.46|333.31|333.46|333.31|333.36|333.16|16
1611659400000|2021-01-26 11:10:00|333.56|333.36|333.51|333.26|333.61|333.46|333.46|333.26|26
1611659700000|2021-01-26 11:15:00|333.46|333.31|333.56|333.26|333.56|333.31|333.41|333.26|19
1611660000000|2021-01-26 11:20:00|333.51|333.31|333.56|333.26|333.56|333.31|333.51|333.26|189
1611660300000|2021-01-26 11:25:00|333.51|333.31|333.56|333.26|333.56|333.31|333.51|333.26|5
1611660600000|2021-01-26 11:30:00|333.51|333.31|333.51|333.26|333.56|333.31|333.51|333.26|0
1611660900000|2021-01-26 11:35:00|333.56|333.31|333.51|333.31|333.56|333.31|333.51|333.26|3
1611661200000|2021-01-26 11:40:00|333.56|333.36|333.66|333.46|333.66|333.51|333.56|333.36|19
1611661500000|2021-01-26 11:45:00|333.61|333.51|333.86|333.66|333.91|333.66|333.61|333.41|13
1611661800000|2021-01-26 11:50:00|333.91|333.71|333.96|333.76|333.96|333.81|333.86|333.66|9
1611662100000|2021-01-26 11:55:00|334.01|333.71|333.76|333.51|334.01|333.71|333.71|333.51|1
1611662400000|2021-01-26 12:00:00|333.81|333.56|333.91|333.71|333.91|333.71|333.71|333.51|0
1611662700000|2021-01-26 12:05:00|333.96|333.76|334.11|333.86|334.21|334.06|333.91|333.76|10
1611663000000|2021-01-26 12:10:00|334.06|333.81|333.81|333.61|334.11|333.81|333.76|333.61|9
1611663300000|2021-01-26 12:15:00|333.86|333.56|333.81|333.61|333.86|333.66|333.71|333.51|2
1611663600000|2021-01-26 12:20:00|333.86|333.66|333.96|333.76|333.96|333.76|333.76|333.61|11
1611663900000|2021-01-26 12:25:00|333.91|333.81|333.96|333.81|333.96|333.81|333.91|333.71|30
1611664200000|2021-01-26 12:30:00|334.01|333.86|334.01|333.86|334.06|333.86|333.91|333.76|12
1611664500000|2021-01-26 12:35:00|334.06|333.81|334.11|333.91|334.21|334.01|334.01|333.81|11
1611664800000|2021-01-26 12:40:00|334.06|333.86|334.16|333.91|334.16|333.96|334.06|333.86|0
1611665100000|2021-01-26 12:45:00|334.11|333.96|334.06|333.86|334.21|334.01|334.06|333.81|3
1611665400000|2021-01-26 12:50:00|334.11|333.91|334.11|333.91|334.16|334.01|334.06|333.86|53
1611665700000|2021-01-26 12:55:00|334.16|333.86|334.11|333.86|334.16|333.91|334.06|333.86|0
1611666000000|2021-01-26 13:00:00|334.16|333.91|334.16|333.91|334.16|333.96|334.06|333.91|6
1611666300000|2021-01-26 13:05:00|334.11|333.96|334.06|333.91|334.16|333.96|334.06|333.91|0
1611666600000|2021-01-26 13:10:00|334.11|333.96|334.11|333.91|334.11|333.96|334.06|333.91|0
1611666900000|2021-01-26 13:15:00|334.16|333.96|334.16|334.01|334.21|334.01|334.11|333.96|10
1611667200000|2021-01-26 13:20:00|334.21|334.06|334.16|334.01|334.21|334.06|334.11|333.96|99
1611667500000|2021-01-26 13:25:00|334.11|333.96|334.01|333.81|334.16|333.96|334.01|333.76|3
1611667800000|2021-01-26 13:30:00|334.06|333.76|334.06|333.81|334.06|333.81|334.01|333.76|3
1611668100000|2021-01-26 13:35:00|334.01|333.76|334.06|333.76|334.06|333.81|334.01|333.76|92
1611668400000|2021-01-26 13:40:00|334.11|333.81|334.16|333.96|334.16|333.96|334.11|333.76|1
1611668700000|2021-01-26 13:45:00|334.11|334.01|334.31|334.16|334.31|334.16|334.11|333.96|125
1611669000000|2021-01-26 13:50:00|334.26|334.11|334.31|334.11|334.31|334.16|334.26|334.11|94
1611669300000|2021-01-26 13:55:00|334.26|334.16|334.31|334.11|334.31|334.16|334.16|334.01|12
1611669600000|2021-01-26 14:00:00|334.41|334.21|334.41|334.21|334.46|334.31|334.31|334.16|103
1611669900000|2021-01-26 14:05:00|334.36|334.26|334.46|334.31|334.61|334.41|334.36|334.26|21
1611670200000|2021-01-26 14:10:00|334.51|334.26|334.46|334.31|334.51|334.31|334.41|334.21|265
1611670500000|2021-01-26 14:15:00|334.41|334.26|334.56|334.41|334.61|334.46|334.41|334.26|99
1611670800000|2021-01-26 14:20:00|334.51|334.36|334.31|334.16|334.51|334.36|334.26|334.11|24
1611671100000|2021-01-26 14:25:00|334.36|334.21|334.21|334.06|334.41|334.26|334.16|334.01|42
1611671400000|2021-01-26 14:30:00|334.31|334.11|334.31|334.11|334.71|334.41|334.26|334.06|619
1611671700000|2021-01-26 14:35:00|334.26|334.16|334.11|333.91|334.36|334.16|334.06|333.86|16
1611672000000|2021-01-26 14:40:00|334.06|333.96|333.91|333.71|334.16|334.01|333.91|333.71|42
1611672300000|2021-01-26 14:45:00|333.86|333.76|333.91|333.76|333.96|333.76|333.71|333.56|161
1611672600000|2021-01-26 14:50:00|333.96|333.71|334.01|333.76|334.11|333.91|333.71|333.51|44
1611672900000|2021-01-26 14:55:00|333.96|333.81|334.31|334.06|334.31|334.06|333.96|333.76|23
1611673200000|2021-01-26 15:00:00|334.26|334.11|334.46|334.31|334.51|334.36|334.26|334.06|128
1611673500000|2021-01-26 15:05:00|334.51|334.26|334.46|334.26|334.51|334.36|334.31|334.16|49
1611673800000|2021-01-26 15:10:00|334.41|334.31|334.11|333.91|334.46|334.31|333.96|333.76|31
1611674100000|2021-01-26 15:15:00|334.06|333.86|333.96|333.76|334.26|334.11|333.91|333.71|125
1611674400000|2021-01-26 15:20:00|333.91|333.81|334.16|334.01|334.26|334.06|333.91|333.71|16
1611674700000|2021-01-26 15:25:00|334.21|334.06|334.36|334.16|334.41|334.26|334.21|334.01|25
1611675000000|2021-01-26 15:30:00|334.41|334.21|334.36|334.21|334.41|334.26|334.31|334.16|92
1611675300000|2021-01-26 15:35:00|334.41|334.26|334.31|334.11|334.41|334.26|334.16|333.96|7
1611675600000|2021-01-26 15:40:00|334.26|334.16|334.41|334.26|334.41|334.26|334.21|334.06|8
1611675900000|2021-01-26 15:45:00|334.46|334.21|334.51|334.31|334.61|334.46|334.41|334.21|38
1611676200000|2021-01-26 15:50:00|334.46|334.26|334.46|334.26|334.56|334.41|334.36|334.21|29
1611676500000|2021-01-26 15:55:00|334.41|334.31|334.56|334.36|334.56|334.36|334.31|334.16|27
1611676800000|2021-01-26 16:00:00|334.66|334.41|334.56|334.41|334.66|334.51|334.41|334.26|99
1611677100000|2021-01-26 16:05:00|334.51|334.36|334.41|334.21|334.71|334.56|334.41|334.16|97
1611677400000|2021-01-26 16:10:00|334.46|334.16|334.31|334.16|334.51|334.36|334.26|334.01|44
1611677700000|2021-01-26 16:15:00|334.36|334.26|334.46|334.26|334.61|334.41|334.31|334.16|18
1611678000000|2021-01-26 16:20:00|334.51|334.31|334.41|334.26|334.56|334.41|334.41|334.21|9
1611678300000|2021-01-26 16:25:00|334.36|334.21|334.46|334.26|334.51|334.36|334.36|334.21|8
1611678600000|2021-01-26 16:30:00|334.41|334.21|334.16|334.01|334.46|334.26|334.11|333.96|36
1611678900000|2021-01-26 16:35:00|334.11|333.96|334.06|333.86|334.26|334.06|333.91|333.71|59
1611679200000|2021-01-26 16:40:00|334.01|333.81|333.71|333.56|334.06|333.86|333.71|333.56|4
1611679500000|2021-01-26 16:45:00|333.66|333.46|333.56|333.31|333.81|333.61|333.51|333.31|7
1611679800000|2021-01-26 16:50:00|333.61|333.36|333.56|333.36|333.81|333.61|333.46|333.26|2
1611680100000|2021-01-26 16:55:00|333.61|333.31|333.71|333.51|333.76|333.56|333.61|333.31|44
1611680400000|2021-01-26 17:00:00|333.66|333.56|333.81|333.61|333.86|333.66|333.66|333.51|14
1611680700000|2021-01-26 17:05:00|333.76|333.66|333.71|333.46|333.81|333.66|333.66|333.46|10
1611681000000|2021-01-26 17:10:00|333.76|333.51|333.71|333.51|333.86|333.66|333.71|333.51|8
1611681300000|2021-01-26 17:15:00|333.66|333.56|333.81|333.66|333.86|333.66|333.66|333.51|5
1611681600000|2021-01-26 17:20:00|333.86|333.61|333.91|333.71|333.91|333.71|333.81|333.61|0
1611681900000|2021-01-26 17:25:00|333.96|333.76|334.01|333.86|334.06|333.91|333.96|333.71|2
1611682200000|2021-01-26 17:30:00|333.96|333.81|334.06|333.91|334.11|333.91|333.96|333.81|7
1611682500000|2021-01-26 17:35:00|334.01|333.86|334.01|333.86|334.01|333.86|333.91|333.76|6
1611682800000|2021-01-26 17:40:00|333.96|333.81|333.86|333.66|334.01|333.81|333.81|333.66|22
1611683100000|2021-01-26 17:45:00|333.81|333.71|333.91|333.76|333.91|333.76|333.76|333.61|0
1611683400000|2021-01-26 17:50:00|333.96|333.71|334.06|333.86|334.06|333.91|333.91|333.71|8
1611683700000|2021-01-26 17:55:00|334.01|333.81|333.91|333.71|334.06|333.86|333.81|333.66|2
1611684000000|2021-01-26 18:00:00|333.96|333.76|334.11|333.76|334.16|333.76|333.91|333.71|0
1611684300000|2021-01-26 18:05:00|334.06|333.71|334.11|333.91|334.16|333.91|333.96|333.71|1
1611684600000|2021-01-26 18:10:00|334.16|333.96|334.16|333.96|334.26|334.06|334.16|333.96|0
1611684900000|2021-01-26 18:15:00|334.21|334.01|334.16|333.96|334.21|334.06|334.16|333.96|0
1611685200000|2021-01-26 18:20:00|334.11|333.91|334.06|333.86|334.11|333.91|334.06|333.86|4
1611685500000|2021-01-26 18:25:00|334.11|333.91|334.06|333.86|334.16|333.96|334.06|333.86|0
1611685800000|2021-01-26 18:30:00|334.01|333.91|334.06|333.86|334.06|333.91|333.96|333.76|1
1611686100000|2021-01-26 18:35:00|334.01|333.81|334.01|333.81|334.06|333.86|334.01|333.76|0
1611686400000|2021-01-26 18:40:00|334.06|333.86|334.11|333.96|334.16|333.96|334.06|333.81|0
1611686700000|2021-01-26 18:45:00|334.16|333.91|334.16|333.96|334.16|333.96|334.11|333.91|0
1611687000000|2021-01-26 18:50:00|334.11|334.01|334.11|333.96|334.11|334.01|334.01|333.81|0
1611687300000|2021-01-26 18:55:00|334.16|333.91|334.06|333.86|334.16|333.96|334.01|333.86|1
1611687600000|2021-01-26 19:00:00|334.01|333.81|334.21|334.01|334.21|334.01|334.01|333.81|0
1611687900000|2021-01-26 19:05:00|334.16|333.96|334.16|333.96|334.16|334.01|334.16|333.96|0
1611688200000|2021-01-26 19:10:00|334.21|334.01|334.21|334.01|334.26|334.06|334.16|334.01|0
1611688500000|2021-01-26 19:15:00|334.16|333.96|334.11|333.91|334.16|333.96|334.11|333.91|5
1611688800000|2021-01-26 19:20:00|334.16|333.96|334.11|333.96|334.16|334.01|334.11|333.91|1
1611689100000|2021-01-26 19:25:00|334.16|334.01|334.21|334.01|334.21|334.06|333.91|333.76|10
1611689400000|2021-01-26 19:30:00|334.26|334.06|334.11|333.96|334.31|334.11|334.11|333.96|1
1611689700000|2021-01-26 19:35:00|334.06|333.91|334.16|333.96|334.16|334.01|334.06|333.91|3
1611690000000|2021-01-26 19:40:00|334.11|334.01|334.11|333.91|334.16|334.01|334.06|333.91|1
1611690300000|2021-01-26 19:45:00|334.06|333.96|334.06|333.86|334.06|333.96|334.01|333.81|3
1611690600000|2021-01-26 19:50:00||333.81||333.91||333.91||333.81|0
1611690900000|2021-01-26 19:55:00|334.11|333.96|334.36|334.21|334.36|334.21|334.11|333.96|10
1611691200000|2021-01-26 20:00:00|334.31|334.16|334.41|334.21|334.41|334.21|334.26|334.06|3
1611691500000|2021-01-26 20:05:00|334.46|334.26|334.56|334.36|334.56|334.36|334.46|334.26|0
1611691800000|2021-01-26 20:10:00|334.51|334.41|334.41|334.26|334.51|334.41|334.41|334.26|8
1611692100000|2021-01-26 20:15:00|334.36|334.21|334.46|334.21|334.46|334.21|334.36|334.21|7
1611692700000|2021-01-26 20:25:00|334.51|334.26|334.56|334.26|334.56|334.26|334.51|334.26|3
1611693000000|2021-01-26 20:30:00|334.61|334.31|334.61|334.41|334.61|334.46|334.61|334.31|6
1611693300000|2021-01-26 20:35:00|334.56|334.36|334.41|334.21|334.56|334.36|334.41|334.21|14
1611693600000|2021-01-26 20:40:00|334.56|334.36|334.66|334.36|334.66|334.36|334.51|334.36|12
1611693900000|2021-01-26 20:45:00|334.71|334.41|334.71|334.36|334.71|334.56|334.66|334.36|7
1611694200000|2021-01-26 20:50:00|334.76|334.41|334.91|334.61|334.91|334.71|334.76|334.41|19
1611694500000|2021-01-26 20:55:00|334.96|334.71|335.11|334.71|335.16|334.71|334.86|334.61|16
1611694800000|2021-01-26 21:00:00|335.16|334.96|335.26|334.71|335.26|335.06|335.11|334.61|16
1611695100000|2021-01-26 21:05:00|335.31||335.31||335.31||335.21||0
1611695400000|2021-01-26 21:10:00|335.36|335.01|335.81|335.21|335.91|335.31|335.31|335.01|42
1611695700000|2021-01-26 21:15:00|335.91|335.31|335.91|335.31|335.91|335.31|335.81|335.21|0
1611696000000|2021-01-26 21:20:00|335.81|335.21|335.61|335.01|335.81|335.21|335.61|335.01|0
1611696300000|2021-01-26 21:25:00|335.51|334.91|335.51|334.91|335.51|334.91|335.51|334.91|0
1611696600000|2021-01-26 21:30:00|335.41|334.81|335.41|334.81|335.51|334.91|335.31|334.71|0
1611696900000|2021-01-26 21:35:00|335.51|334.91|335.51|334.91|335.51|334.91|335.41|334.81|0
1611697200000|2021-01-26 21:40:00|335.41|334.81|335.41|334.81|335.51|334.91|335.41|334.81|0
1611697500000|2021-01-26 21:45:00|335.31|334.71|335.31|334.71|335.41|334.81|335.21|334.61|0
1611697800000|2021-01-26 21:50:00|335.21|334.61|335.41|334.81|335.41|334.81|335.21|334.61|0
1611698100000|2021-01-26 21:55:00|335.31|334.71|335.21|334.61|335.41|334.81|335.21|334.61|0
1611698400000|2021-01-26 22:00:00|335.31|334.71|335.21|334.61|335.31|334.71|335.21|334.61|0
1611699300000|2021-01-26 22:15:00|335.11|334.51|335.11|334.51|335.21|334.61|335.11|334.51|0
1611699600000|2021-01-26 22:20:00|335.21|334.61|335.21|334.61|335.21|334.61|335.11|334.51|0
1611699900000|2021-01-26 22:25:00|335.11|334.51|335.21|334.61|335.21|334.61|335.11|334.51|0
1611701100000|2021-01-26 22:45:00|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1611701700000|2021-01-26 22:55:00|335.21|334.61|335.11|334.51|335.21|334.61|335.11|334.51|0
1611702000000|2021-01-26 23:00:00|335.21|334.61|335.41|334.81|335.51|334.91|335.21|334.61|0
1611702300000|2021-01-26 23:05:00|335.31|334.71|335.31|334.71|335.41|334.81|335.31|334.71|0
1611702600000|2021-01-26 23:10:00|335.41|334.81|335.41|334.81|335.41|334.81|335.31|334.71|0
1611703200000|2021-01-26 23:20:00|335.51|334.91|335.61|335.01|335.61|335.01|335.51|334.91|0
1611703500000|2021-01-26 23:25:00|335.51|334.91|335.41|334.81|335.51|334.91|335.41|334.81|0
1611703800000|2021-01-26 23:30:00|335.51|334.91|335.41|334.81|335.51|334.91|335.31|334.71|0
1611704100000|2021-01-26 23:35:00|335.31|334.71|335.21|334.61|335.31|334.71|335.21|334.61|0
1611704400000|2021-01-26 23:40:00|335.31|334.71|335.31|334.71|335.31|334.71|335.11|334.51|0
1611704700000|2021-01-26 23:45:00|335.21|334.61|335.31|334.71|335.31|334.71|335.21|334.61|0
1611705000000|2021-01-26 23:50:00|335.21|334.61|335.01|334.41|335.31|334.71|335.01|334.41|0
1611705300000|2021-01-26 23:55:00|334.91|334.31|334.61|334.01|335.01|334.41|334.51|333.91|0
1611705600000|2021-01-27 00:00:00|334.71|334.11|334.61|334.01|334.71|334.11|334.51|333.91|0
1611705900000|2021-01-27 00:05:00|334.51|333.91|334.51|333.91|334.61|334.01|334.41|333.81|0
1611706200000|2021-01-27 00:10:00|334.41|333.81|334.51|333.91|334.51|333.91|334.41|333.81|0
1611706500000|2021-01-27 00:15:00|334.41|333.81|334.51|333.91|334.61|334.01|334.41|333.81|0
1611707100000|2021-01-27 00:25:00|334.61|334.01|334.61|334.01|334.71|334.11|334.51|333.91|0
1611707400000|2021-01-27 00:30:00|335.31|335.11|335.16|334.91|335.46|335.21|334.66|334.36|200
1611707700000|2021-01-27 00:35:00|335.21|334.96|334.66|334.41|335.26|335.01|334.66|334.41|158
1611708000000|2021-01-27 00:40:00|334.41|334.21|334.36|334.21|334.71|334.51|334.16|333.91|131
1611708300000|2021-01-27 00:45:00|334.41|334.36|335.01|334.81|335.36|335.11|334.41|334.36|93
1611708600000|2021-01-27 00:50:00|334.96|334.86|335.31|335.11|335.56|335.31|334.96|334.81|711
1611708900000|2021-01-27 00:55:00|335.26|335.06|335.36|335.11|335.56|335.36|335.11|334.96|576
1611709200000|2021-01-27 01:00:00|335.26|335.06|335.66|335.46|335.66|335.46|334.86|334.66|603
1611709500000|2021-01-27 01:05:00|335.76|335.41|336.21|336.06|336.26|336.06|335.66|335.41|357
1611709800000|2021-01-27 01:10:00|336.16|336.01|336.31|336.11|336.31|336.11|335.81|335.61|274
1611710100000|2021-01-27 01:15:00|336.26|336.06|336.66|336.51|336.66|336.51|336.01|335.86|359
1611710400000|2021-01-27 01:20:00|336.61|336.46|336.61|336.46|336.96|336.81|336.61|336.41|2610
1611710700000|2021-01-27 01:25:00|336.66|336.41|336.76|336.56|336.96|336.76|336.36|336.21|339
1611711000000|2021-01-27 01:30:00|336.71|336.51|336.31|336.11|336.71|336.56|336.16|335.96|325
1611711300000|2021-01-27 01:35:00|336.26|336.06|336.21|336.06|336.31|336.16|336.01|335.81|1483
1611711600000|2021-01-27 01:40:00|336.26|336.11|335.91|335.76|336.56|336.36|335.91|335.76|568
1611711900000|2021-01-27 01:45:00|335.86|335.71|335.86|335.66|336.06|335.91|335.81|335.61|932
1611712200000|2021-01-27 01:50:00|335.81|335.61|335.76|335.56|336.01|335.81|335.46|335.26|490
1611712500000|2021-01-27 01:55:00|335.71|335.51|335.86|335.71|335.96|335.81|335.71|335.51|326
1611712800000|2021-01-27 02:00:00|335.81|335.66|335.41|335.26|335.91|335.71|335.36|335.16|1332
1611713100000|2021-01-27 02:05:00|335.46|335.31|335.31|335.11|335.56|335.41|335.21|335.06|657
1611713400000|2021-01-27 02:10:00|335.26|335.06|335.21|335.01|335.41|335.26|335.06|334.91|271
1611713700000|2021-01-27 02:15:00|335.16|334.96|335.46|335.26|335.46|335.26|335.06|334.91|242
1611714000000|2021-01-27 02:20:00|335.41|335.21|335.16|334.96|335.46|335.26|334.96|334.81|271
1611714300000|2021-01-27 02:25:00|335.11|335.01|335.36|335.16|335.36|335.21|334.81|334.66|464
1611714600000|2021-01-27 02:30:00|335.31|335.11|335.41|335.26|335.56|335.41|335.26|335.11|435
1611714900000|2021-01-27 02:35:00|335.36|335.21|335.41|335.21|335.56|335.41|335.16|335.01|275
1611715200000|2021-01-27 02:40:00|335.36|335.16|335.06|334.91|335.36|335.16|335.01|334.86|268
1611715500000|2021-01-27 02:45:00|335.01|334.86|335.26|335.11|335.31|335.11|334.91|334.76|276
1611715800000|2021-01-27 02:50:00|335.31|335.16|335.11|334.96|335.31|335.16|335.01|334.86|315
1611716100000|2021-01-27 02:55:00|335.06|334.91|334.86|334.66|335.06|334.91|334.71|334.56|438
1611716400000|2021-01-27 03:00:00|334.81|334.61|334.96|334.76|335.06|334.86|334.61|334.46|465
1611716700000|2021-01-27 03:05:00|334.91|334.81|334.56|334.41|335.01|334.81|334.36|334.21|299
1611717000000|2021-01-27 03:10:00|334.61|334.36|334.76|334.56|334.91|334.71|334.61|334.36|284
1611717300000|2021-01-27 03:15:00|334.66|334.51|335.26|335.06|335.26|335.11|334.61|334.46|267
1611717600000|2021-01-27 03:20:00|335.21|335.01|335.21|335.06|335.36|335.16|335.06|334.91|704
1611717900000|2021-01-27 03:25:00|335.26|335.01|335.51|335.36|335.51|335.36|335.16|335.01|217
1611718200000|2021-01-27 03:30:00|335.46|335.31|335.41|335.26|335.51|335.36|335.36|335.21|201
1611718500000|2021-01-27 03:35:00|335.36|335.21|335.56|335.36|335.56|335.41|335.26|335.11|299
1611718800000|2021-01-27 03:40:00|335.51|335.41|335.51|335.31|335.56|335.41|335.41|335.26|418
1611719100000|2021-01-27 03:45:00|335.46|335.36|335.41|335.26|335.56|335.41|335.31|335.16|221
1611719400000|2021-01-27 03:50:00|335.46|335.31|335.41|335.21|335.56|335.41|335.41|335.21|3927
1611719700000|2021-01-27 03:55:00|335.36|335.16|335.26|335.11|335.46|335.31|335.26|335.11|1387
1611720000000|2021-01-27 04:00:00|335.36|335.21|335.61|335.46|335.71|335.56|335.31|335.11|214
1611720300000|2021-01-27 04:05:00|335.66|335.51|335.91|335.76|335.96|335.76|335.66|335.51|262
1611720600000|2021-01-27 04:10:00|335.96|335.81|335.96|335.76|336.01|335.86|335.86|335.71|159
1611720900000|2021-01-27 04:15:00|335.91|335.71|335.81|335.66|335.96|335.81|335.81|335.66|388
1611721200000|2021-01-27 04:20:00|335.86|335.71|335.61|335.46|335.86|335.71|335.61|335.46|256
1611721500000|2021-01-27 04:25:00|335.56|335.41|335.56|335.41|335.66|335.51|335.56|335.41|470
1611721800000|2021-01-27 04:30:00|335.51|335.36|335.46|335.31|335.66|335.51|335.46|335.26|204
1611722100000|2021-01-27 04:35:00|335.51|335.26|335.51|335.31|335.51|335.36|335.36|335.21|199
1611722400000|2021-01-27 04:40:00|335.46|335.36|335.71|335.51|335.76|335.56|335.46|335.36|241
1611722700000|2021-01-27 04:45:00|335.66|335.56|335.71|335.51|335.71|335.56|335.61|335.46|298
1611723000000|2021-01-27 04:50:00|335.66|335.56|335.51|335.36|335.71|335.56|335.51|335.36|140
1611723300000|2021-01-27 04:55:00|335.56|335.31|335.66|335.51|335.86|335.71|335.51|335.31|196
1611723600000|2021-01-27 05:00:00|335.61|335.46|335.51|335.31|335.66|335.51|335.41|335.26|296
1611723900000|2021-01-27 05:05:00|335.56|335.36|335.66|335.51|335.71|335.56|335.56|335.36|224
1611724200000|2021-01-27 05:10:00|335.71|335.56|335.71|335.56|335.91|335.76|335.71|335.56|171
1611724500000|2021-01-27 05:15:00|335.76|335.51|335.91|335.71|335.91|335.76|335.66|335.51|212
1611724800000|2021-01-27 05:20:00|335.96|335.76|335.76|335.61|335.96|335.81|335.76|335.56|219
1611725100000|2021-01-27 05:25:00|335.81|335.66|335.91|335.76|335.96|335.81|335.76|335.61|216
1611725400000|2021-01-27 05:30:00|335.96|335.81|335.96|335.81|335.96|335.81|335.81|335.61|200
1611725700000|2021-01-27 05:35:00|336.01|335.76|336.16|336.01|336.16|336.01|335.86|335.71|241
1611726000000|2021-01-27 05:40:00|336.11|335.96|336.31|336.16|336.31|336.16|336.11|335.96|210
1611726300000|2021-01-27 05:45:00|336.26|336.11|336.26|336.11|336.31|336.16|336.16|336.01|220
1611726600000|2021-01-27 05:50:00|336.31|336.16|336.46|336.31|336.51|336.36|336.31|336.11|202
1611726900000|2021-01-27 05:55:00|336.51|336.26|336.46|336.26|336.51|336.36|336.41|336.26|246
1611727200000|2021-01-27 06:00:00|336.51|336.31|336.41|336.26|336.56|336.41|336.36|336.21|266
1611727500000|2021-01-27 06:05:00|336.46|336.21|336.36|336.21|336.46|336.26|336.26|336.06|215
1611727800000|2021-01-27 06:10:00|336.41|336.16|336.26|336.11|336.41|336.16|336.16|336.01|209
1611728100000|2021-01-27 06:15:00|336.31|336.16|336.46|336.31|336.56|336.36|336.31|336.16|210
1611728400000|2021-01-27 06:20:00|336.56|336.36|336.41|336.26|336.56|336.36|336.36|336.21|195
1611728700000|2021-01-27 06:25:00|336.46|336.31|336.41|336.26|336.56|336.36|336.41|336.21|366
1611729000000|2021-01-27 06:30:00|336.46|336.21|336.66|336.51|336.66|336.51|336.46|336.21|231
1611729300000|2021-01-27 06:35:00|336.61|336.46|336.61|336.46|336.71|336.51|336.56|336.41|317
1611729600000|2021-01-27 06:40:00|336.56|336.41|336.51|336.36|336.66|336.51|336.46|336.31|172
1611729900000|2021-01-27 06:45:00|336.56|336.41|336.61|336.41|336.66|336.46|336.46|336.31|224
1611730200000|2021-01-27 06:50:00|336.66|336.46|336.66|336.51|336.66|336.51|336.61|336.41|268
1611730500000|2021-01-27 06:55:00|336.71|336.56|336.81|336.66|336.91|336.76|336.66|336.56|221
1611730800000|2021-01-27 07:00:00|336.86|336.71|336.76|336.61|336.86|336.71|336.71|336.56|362
1611731100000|2021-01-27 07:05:00|336.71|336.56|336.56|336.41|336.71|336.61|336.51|336.36|337
1611731400000|2021-01-27 07:10:00|336.61|336.36|336.66|336.46|336.71|336.51|336.56|336.36|313
1611731700000|2021-01-27 07:15:00|336.71|336.51|336.96|336.81|336.96|336.81|336.66|336.51|677
1611732000000|2021-01-27 07:20:00|337.01|336.86|337.06|336.91|337.16|336.96|337.01|336.81|380
1611732300000|2021-01-27 07:25:00|337.01|336.86|337.06|336.86|337.06|336.91|336.91|336.76|283
1611732600000|2021-01-27 07:30:00|337.01|336.81|336.81|336.66|337.06|336.86|336.76|336.61|244
1611732900000|2021-01-27 07:35:00|336.86|336.71|336.96|336.81|336.96|336.81|336.81|336.66|375
1611733200000|2021-01-27 07:40:00|336.91|336.76|336.66|336.51|336.91|336.76|336.66|336.51|237
1611733500000|2021-01-27 07:45:00|336.61|336.46|336.66|336.51|336.76|336.56|336.61|336.46|274
1611733800000|2021-01-27 07:50:00|336.71|336.56|336.66|336.51|336.76|336.61|336.61|336.46|204
1611734100000|2021-01-27 07:55:00|336.61|336.46|336.71|336.56|336.76|336.56|336.61|336.46|593
1611734400000|2021-01-27 08:00:00|336.66|336.51|336.36|336.21|336.71|336.56|336.21|336.06|749
1611734700000|2021-01-27 08:05:00|336.31|336.16|336.71|336.51|336.76|336.56|336.26|336.11|417
1611735000000|2021-01-27 08:10:00|336.66|336.56|336.51|336.36|336.81|336.66|336.41|336.21|520
1611735300000|2021-01-27 08:15:00|336.56|336.41|336.56|336.41|336.71|336.56|336.51|336.36|597
1611735600000|2021-01-27 08:20:00|336.51|336.36|336.26|336.11|336.71|336.56|336.26|336.11|373
1611735900000|2021-01-27 08:25:00|336.31|336.16|336.21|336.06|336.51|336.36|336.21|336.01|202
1611736200000|2021-01-27 08:30:00|336.26|336.11|336.61|336.41|336.66|336.51|336.26|336.06|290
1611736500000|2021-01-27 08:35:00|336.56|336.46|336.81|336.66|336.86|336.71|336.56|336.46|205
1611736800000|2021-01-27 08:40:00|336.86|336.71|336.66|336.46|336.91|336.71|336.66|336.46|353
1611737100000|2021-01-27 08:45:00|336.61|336.51|336.61|336.46|336.71|336.51|336.56|336.41|230
1611737400000|2021-01-27 08:50:00|336.66|336.51|336.56|336.41|336.81|336.66|336.56|336.41|762
1611737700000|2021-01-27 08:55:00|336.51|336.36|336.21|336.01|336.51|336.41|336.16|336.01|315
1611738000000|2021-01-27 09:00:00|336.09|335.89|336.14|335.99|336.39|336.24|335.99|335.84|1027
1611738300000|2021-01-27 09:05:00|336.04|335.89|335.94|335.74|336.09|335.94|335.89|335.74|764
1611738600000|2021-01-27 09:10:00|335.89|335.79|335.94|335.69|335.99|335.84|335.79|335.64|95
1611738900000|2021-01-27 09:15:00|335.89|335.74|336.59|336.39|336.59|336.39|335.89|335.74|258
1611739200000|2021-01-27 09:20:00|336.69|336.09|336.69|336.09|336.79|336.19|336.59|335.99|0
1611739500000|2021-01-27 09:25:00|336.59|335.99|336.69|336.09|336.79|336.19|336.59|335.99|58
1611739800000|2021-01-27 09:30:00|336.59|335.99|336.69|336.09|336.69|336.09|336.59|335.99|0
1611740100000|2021-01-27 09:35:00|336.59|335.99|336.59|335.99|336.69|336.09|336.59|335.99|0
1611740400000|2021-01-27 09:40:00|336.49|335.89|336.49|335.89|336.59|335.99|336.49|335.89|0
1611740700000|2021-01-27 09:45:00|336.59|335.99|336.49|335.89|336.59|335.99|336.49|335.89|0
1611741000000|2021-01-27 09:50:00|336.04|335.74|336.19|335.94|336.24|336.09|336.04|335.74|132
1611741300000|2021-01-27 09:55:00|336.24|335.99|336.14|335.94|336.24|335.99|336.14|335.94|2
1611741600000|2021-01-27 10:00:00|336.09|335.89|335.94|335.79|336.09|335.89|335.94|335.79|13
1611741900000|2021-01-27 10:05:00|335.89|335.74|335.84|335.69|335.89|335.74|335.74|335.54|14
1611742200000|2021-01-27 10:10:00|335.79|335.64|335.49|335.24|335.84|335.64|335.44|335.24|10
1611742500000|2021-01-27 10:15:00|335.44|335.19|335.49|335.24|335.49|335.29|335.39|335.19|1
1611742800000|2021-01-27 10:20:00|335.44|335.29|335.44|335.24|335.59|335.34|335.39|335.19|9
1611743100000|2021-01-27 10:25:00|335.39|335.29|335.44|335.29|335.44|335.29|335.39|335.29|4
1611743400000|2021-01-27 10:30:00|335.54|335.34|335.74|335.49|335.74|335.54|335.54|335.34|308
1611743700000|2021-01-27 10:35:00|335.69|335.44|335.44|335.29|335.69|335.44|335.44|335.29|3
1611744000000|2021-01-27 10:40:00|335.49|335.34|335.39|335.19|335.64|335.44|335.39|335.19|5
1611744300000|2021-01-27 10:45:00|335.34|335.24|335.44|335.29|335.49|335.29|335.34|335.14|5
1611744600000|2021-01-27 10:50:00|335.39|335.24|335.24|335.09|335.39|335.24|335.24|335.09|9
1611744900000|2021-01-27 10:55:00|335.29|335.04|335.24|335.04|335.34|335.09|335.19|335.04|26
1611745200000|2021-01-27 11:00:00|335.19|334.99|334.84|334.69|335.24|334.99|334.79|334.64|36
1611745500000|2021-01-27 11:05:00|334.79|334.64|335.09|334.94|335.09|334.94|334.79|334.59|15
1611745800000|2021-01-27 11:10:00|335.14|334.89|334.99|334.79|335.14|334.94|334.89|334.69|5
1611746100000|2021-01-27 11:15:00|334.94|334.74|335.24|335.04|335.24|335.09|334.94|334.74|4
1611746400000|2021-01-27 11:20:00|335.19|335.09|335.29|335.14|335.34|335.14|335.19|335.04|10
1611746700000|2021-01-27 11:25:00|335.24|335.09|335.19|334.94|335.24|335.09|334.99|334.84|10
1611747000000|2021-01-27 11:30:00|335.14|334.89|335.14|334.89|335.19|334.94|335.14|334.89|1
1611747300000|2021-01-27 11:35:00|335.09|334.84|334.79|334.59|335.09|334.84|334.69|334.54|5
1611747600000|2021-01-27 11:40:00|334.74|334.54|334.64|334.39|334.79|334.59|334.54|334.34|6
1611747900000|2021-01-27 11:45:00|334.59|334.34|334.04|333.79|334.64|334.39|333.84|333.59|61
1611748200000|2021-01-27 11:50:00|334.09|333.84|334.44|334.24|334.44|334.24|333.99|333.79|19
1611748500000|2021-01-27 11:55:00|334.39|334.19|334.34|334.14|334.44|334.19|334.29|334.09|4
1611748800000|2021-01-27 12:00:00|334.39|334.09|334.54|334.29|334.54|334.34|334.34|334.09|2
1611749100000|2021-01-27 12:05:00|334.49|334.24|334.34|334.14|334.54|334.39|334.34|334.14|23
1611749400000|2021-01-27 12:10:00|334.29|334.09|334.34|334.04|334.39|334.14|334.24|333.94|5
1611749700000|2021-01-27 12:15:00|334.29|333.94|334.09|333.74|334.34|334.19|333.94|333.74|16
1611750000000|2021-01-27 12:20:00|334.04|333.79|333.99|333.79|334.04|333.84|333.84|333.64|6
1611750300000|2021-01-27 12:25:00|333.94|333.74|333.99|333.79|333.99|333.79|333.84|333.64|1
1611750600000|2021-01-27 12:30:00|333.94|333.74|334.09|333.84|334.19|333.99|333.89|333.69|1
1611750900000|2021-01-27 12:35:00|334.14|333.79|333.94|333.74|334.19|333.99|333.84|333.64|1
1611751200000|2021-01-27 12:40:00|333.99|333.79|333.69|333.44|334.04|333.79|333.59|333.39|11
1611751500000|2021-01-27 12:45:00|333.64|333.39|334.04|333.84|334.04|333.84|333.59|333.39|55
1611751800000|2021-01-27 12:50:00|333.99|333.79|333.64|333.44|334.04|333.84|333.64|333.44|67
1611752100000|2021-01-27 12:55:00|333.54|333.49|333.54|333.34|333.79|333.54|333.49|333.34|37
1611752400000|2021-01-27 13:00:00|333.49|333.29|333.39|333.19|333.54|333.39|333.34|333.14|48
1611752700000|2021-01-27 13:05:00|333.34|333.14|333.44|333.29|333.49|333.34|333.34|333.09|12
1611753000000|2021-01-27 13:10:00|333.39|333.24|333.64|333.49|333.69|333.49|333.39|333.24|41
1611753300000|2021-01-27 13:15:00|333.69|333.44|333.89|333.74|334.04|333.84|333.69|333.44|31
1611753600000|2021-01-27 13:20:00|333.84|333.69|333.79|333.59|333.94|333.79|333.79|333.59|17
1611753900000|2021-01-27 13:25:00|333.84|333.64|333.64|333.39|333.84|333.64|333.64|333.39|15
1611754200000|2021-01-27 13:30:00|333.69|333.44|333.54|333.34|333.69|333.54|333.39|333.19|53
1611754500000|2021-01-27 13:35:00|333.49|333.39|333.14|332.99|333.49|333.39|333.14|332.94|38
1611754800000|2021-01-27 13:40:00|333.09|332.94|333.34|333.19|333.44|333.24|333.09|332.94|30
1611755100000|2021-01-27 13:45:00|333.29|333.14|333.24|333.09|333.44|333.29|333.24|333.04|43
1611755400000|2021-01-27 13:50:00|333.29|333.14|333.34|333.14|333.39|333.24|333.24|333.14|28
1611755700000|2021-01-27 13:55:00|333.39|333.19|333.34|333.19|333.39|333.19|333.14|332.99|23
1611756000000|2021-01-27 14:00:00|333.39|333.14|333.24|333.09|333.44|333.24|333.24|333.09|23
1611756300000|2021-01-27 14:05:00|333.29|333.04|333.09|332.94|333.34|333.14|332.94|332.79|27
1611756600000|2021-01-27 14:10:00|333.04|332.89|333.04|332.84|333.19|332.99|332.94|332.74|24
1611756900000|2021-01-27 14:15:00|333.09|332.89|333.34|333.14|333.34|333.14|333.04|332.84|1
1611757200000|2021-01-27 14:20:00|333.29|333.09|333.39|333.14|333.39|333.19|333.24|333.04|3
1611757500000|2021-01-27 14:25:00|333.34|333.19|333.79|333.59|333.79|333.59|333.34|333.09|17
1611757800000|2021-01-27 14:30:00|333.74|333.64|333.39|333.24|333.84|333.69|333.14|332.94|43
1611758100000|2021-01-27 14:35:00|333.34|333.14|333.09|332.89|333.34|333.14|332.89|332.64|41
1611758400000|2021-01-27 14:40:00|333.04|332.84|332.39|332.14|333.09|332.84|332.29|332.09|52
1611758700000|2021-01-27 14:45:00|332.34|332.04|332.44|332.24|332.89|332.69|332.19|332.04|83
1611759000000|2021-01-27 14:50:00|332.39|332.19|332.64|332.34|332.64|332.34|331.89|331.74|81
1611759300000|2021-01-27 14:55:00|332.59|332.39|332.79|332.54|333.09|332.89|332.54|332.29|32
1611759600000|2021-01-27 15:00:00|332.74|332.44|333.59|333.24|333.64|333.44|332.69|332.44|30
1611759900000|2021-01-27 15:05:00|333.64|333.29|333.49|333.19|333.64|333.39|333.39|333.19|5
1611760200000|2021-01-27 15:10:00|333.54|333.24|333.59|333.34|333.79|333.54|333.49|333.19|36
1611760500000|2021-01-27 15:15:00|333.54|333.29|333.79|333.59|333.84|333.64|333.34|333.14|34
1611760800000|2021-01-27 15:20:00|333.84|333.64|334.09|333.74|334.09|333.79|333.74|333.54|76
1611761100000|2021-01-27 15:25:00|334.04|333.79|334.14|333.99|334.24|333.99|334.04|333.79|36
1611761400000|2021-01-27 15:30:00|334.19|333.94|334.09|333.84|334.54|334.34|333.89|333.64|68
1611761700000|2021-01-27 15:35:00|334.14|333.89|334.04|333.74|334.14|333.89|333.89|333.69|21
1611762000000|2021-01-27 15:40:00|334.09|333.79|334.14|333.89|334.14|333.89|334.04|333.74|0
1611762300000|2021-01-27 15:45:00|334.09|333.94|334.29|334.04|334.29|334.04|334.09|333.84|3
1611762600000|2021-01-27 15:50:00|334.24|334.09|334.29|334.09|334.34|334.19|334.09|333.94|8
1611762900000|2021-01-27 15:55:00|334.34|334.04|334.39|334.14|334.39|334.24|334.29|334.04|26
1611763200000|2021-01-27 16:00:00|334.34|334.19|334.09|333.94|334.39|334.19|334.09|333.94|34
1611763500000|2021-01-27 16:05:00|334.19|333.99|333.94|333.79|334.19|333.99|333.84|333.69|25
1611763800000|2021-01-27 16:10:00|333.89|333.74|333.99|333.79|334.09|333.89|333.84|333.69|30
1611764100000|2021-01-27 16:15:00|333.94|333.74|333.74|333.54|333.99|333.79|333.69|333.49|52
1611764400000|2021-01-27 16:20:00|333.69|333.49|333.84|333.59|333.89|333.64|333.69|333.49|0
1611764700000|2021-01-27 16:25:00|333.89|333.64|333.94|333.74|334.09|333.94|333.79|333.59|62
1611765000000|2021-01-27 16:30:00|333.99|333.79|333.79|333.59|334.04|333.89|333.74|333.59|20
1611765300000|2021-01-27 16:35:00|333.74|333.64|334.04|333.84|334.24|334.04|333.74|333.59|25
1611765600000|2021-01-27 16:40:00|334.09|333.79|333.94|333.74|334.14|333.94|333.94|333.74|22
1611765900000|2021-01-27 16:45:00|333.99|333.79|333.69|333.49|334.19|333.99|333.69|333.49|19
1611766200000|2021-01-27 16:50:00|333.74|333.54|333.74|333.59|333.89|333.64|333.69|333.49|109
1611766500000|2021-01-27 16:55:00|333.79|333.49|333.54|333.34|333.79|333.54|333.49|333.34|15
1611766800000|2021-01-27 17:00:00|333.49|333.39|333.39|333.19|333.69|333.49|333.39|333.19|3
1611767100000|2021-01-27 17:05:00|333.44|333.24|333.89|333.69|333.94|333.74|333.39|333.19|13
1611767400000|2021-01-27 17:10:00|333.94|333.74|334.24|334.04|334.24|334.04|333.94|333.74|10
1611767700000|2021-01-27 17:15:00|334.19|333.99|334.24|334.04|334.29|334.09|334.14|333.94|8
1611768000000|2021-01-27 17:20:00|334.19|334.09|334.29|334.09|334.29|334.14|334.19|334.04|5
1611768300000|2021-01-27 17:25:00|334.24|334.14|334.19|334.04|334.34|334.19|334.19|334.04|25
1611768600000|2021-01-27 17:30:00|334.29|333.99|334.04|333.79|334.29|334.09|333.94|333.79|18
1611768900000|2021-01-27 17:35:00|333.99|333.84|334.09|333.79|334.09|333.84|333.79|333.64|23
1611769200000|2021-01-27 17:40:00|334.04|333.84|334.29|334.04|334.29|334.04|334.04|333.84|8
1611769500000|2021-01-27 17:45:00|334.24|334.09|334.49|334.29|334.49|334.29|334.24|334.04|4
1611769800000|2021-01-27 17:50:00|334.44|334.24|334.49|334.24|334.59|334.44|334.34|334.14|11
1611770100000|2021-01-27 17:55:00|334.44|334.29|334.54|334.34|334.59|334.39|334.44|334.24|0
1611770400000|2021-01-27 18:00:00|334.59|334.29|334.44|334.24|334.59|334.34|334.44|334.24|0
1611770700000|2021-01-27 18:05:00|334.39|334.19|334.39|334.19|334.49|334.29|334.29|334.09|0
1611771000000|2021-01-27 18:10:00|334.34|334.24|334.24|334.04|334.34|334.24|334.14|333.94|4
1611771300000|2021-01-27 18:15:00|334.29|334.09|334.24|333.99|334.34|334.14|334.14|333.94|8
1611771600000|2021-01-27 18:20:00|334.19|333.94|334.24|333.99|334.24|333.99|334.19|333.94|0
1611771900000|2021-01-27 18:25:00|334.29|333.94|334.54|334.24|334.59|334.39|334.29|333.94|1
1611772200000|2021-01-27 18:30:00|334.49|334.29|334.39|334.24|334.54|334.34|334.34|334.19|7
1611772500000|2021-01-27 18:35:00|334.44|334.19|334.39|334.19|334.49|334.29|334.34|334.14|3
1611772800000|2021-01-27 18:40:00|334.34|334.14|334.14|333.94|334.39|334.19|334.14|333.94|7
1611773100000|2021-01-27 18:45:00|334.09|333.89|334.14|333.94|334.24|334.04|334.04|333.89|1
1611773400000|2021-01-27 18:50:00|334.09|333.99|334.34|334.09|334.34|334.09|334.04|333.84|4
1611773700000|2021-01-27 18:55:00|334.54|334.04|334.39|333.79|334.54|334.14|334.04|333.64|19
1611774000000|2021-01-27 19:00:00|334.34|333.84|334.24|333.84|334.64|334.04|334.14|333.74|0
1611774300000|2021-01-27 19:05:00|334.19|333.79|334.19|333.69|334.29|333.79|334.14|333.64|0
1611774600000|2021-01-27 19:10:00|334.24|333.84|334.34|333.79|334.34|333.84|334.24|333.64|0
1611774900000|2021-01-27 19:15:00|334.29|333.74|333.79|333.44|334.29|333.74|333.74|333.39|20
1611775200000|2021-01-27 19:20:00|333.84|333.49|333.79|333.49|333.84|333.54|333.64|333.34|0
1611775500000|2021-01-27 19:25:00|333.74|333.39|333.54|333.34|333.84|333.64|333.54|333.34|3
1611775800000|2021-01-27 19:30:00|333.59|333.24|332.99|332.84|333.59|333.29|332.99|332.79|26
1611776100000|2021-01-27 19:35:00|333.04|332.79|332.99|332.69|333.09|332.84|332.84|332.64|33
1611776400000|2021-01-27 19:40:00|333.04|332.84|333.19|332.89|333.19|332.89|332.99|332.84|7
1611776700000|2021-01-27 19:45:00|333.14|332.94|332.99|332.69|333.39|333.19|332.89|332.69|11
1611777000000|2021-01-27 19:50:00|333.04|332.64|332.89|332.49|333.04|332.69|332.69|332.44|2
1611777300000|2021-01-27 19:55:00|332.84|332.44|332.89|332.49|332.94|332.49|332.59|332.44|4
1611777600000|2021-01-27 20:00:00|332.94|332.44|332.99|332.74|332.99|332.74|332.74|332.44|5
1611777900000|2021-01-27 20:05:00|333.04|332.79|332.94|332.74|333.14|332.79|332.89|332.74|16
1611778200000|2021-01-27 20:10:00|332.99|332.79|333.09|332.84|333.19|332.84|332.89|332.69|26
1611778500000|2021-01-27 20:15:00|333.04|332.79|332.94|332.79|333.14|332.94|332.94|332.79|66
1611778800000|2021-01-27 20:20:00|332.99|332.74|332.69|332.49|332.99|332.84|332.69|332.44|35
1611779100000|2021-01-27 20:25:00|332.74|332.54|332.69|332.49|332.89|332.69|332.44|332.29|29
1611779400000|2021-01-27 20:30:00|332.64|332.54|332.59|332.44|332.79|332.59|332.59|332.44|14
1611779700000|2021-01-27 20:35:00|332.64|332.49|332.34|332.09|332.74|332.49|332.24|332.04|27
1611780000000|2021-01-27 20:40:00|332.29|332.04|332.49|332.09|332.64|332.29|332.29|332.04|99
1611780300000|2021-01-27 20:45:00|332.59|332.04|332.49|332.19|332.69|332.49|332.39|332.04|24
1611780600000|2021-01-27 20:50:00|332.44|332.24|332.64|332.44|332.69|332.54|332.39|332.19|28
1611780900000|2021-01-27 20:55:00|332.69|332.49|332.44|332.09|332.69|332.54|332.34|332.04|44
1611781200000|2021-01-27 21:00:00|332.54|332.14|332.59|332.34|332.94|332.69|332.54|332.14|50
1611781500000|2021-01-27 21:05:00|332.69|332.39|332.14|331.89|332.79|332.49|332.04|331.89|19
1611781800000|2021-01-27 21:10:00|332.19|331.84|331.69|331.09|332.24|331.89|331.49|330.89|40
1611782100000|2021-01-27 21:15:00|331.49|330.89|331.69|331.09|331.79|331.19|331.49|330.89|0
1611782400000|2021-01-27 21:20:00|331.79|331.19|332.09|331.49|332.19|331.59|331.69|331.09|0
1611782700000|2021-01-27 21:25:00|332.19|331.59|331.09|330.49|332.19|331.59|331.09|330.49|0
1611783000000|2021-01-27 21:30:00|331.99|331.39|332.39|331.79|332.69|332.09|331.49|330.89|0
1611783300000|2021-01-27 21:35:00|332.49|331.89|332.69|332.09|332.69|332.09|332.19|331.59|0
1611783600000|2021-01-27 21:40:00|332.59|331.99|332.99|332.39|333.19|332.59|332.49|331.89|0
1611783900000|2021-01-27 21:45:00|333.09|332.49|332.69|332.09|333.09|332.49|332.59|331.99|0
1611784200000|2021-01-27 21:50:00|332.59|331.99|332.79|332.19|332.89|332.29|332.59|331.99|0
1611784500000|2021-01-27 21:55:00|332.89|332.29|332.69|332.09|332.89|332.29|332.59|331.99|0
1611784800000|2021-01-27 22:00:00|332.89|332.29|332.79|332.19|332.89|332.29|332.79|332.19|0
1611785100000|2021-01-27 22:05:00|332.69|332.09|332.79|332.19|332.79|332.19|332.59|331.99|0
1611785400000|2021-01-27 22:10:00|332.69|332.09|332.59|331.99|332.79|332.19|332.59|331.99|0
1611785700000|2021-01-27 22:15:00|332.69|332.09|332.69|332.09|332.69|332.09|332.49|331.89|0
1611786000000|2021-01-27 22:20:00|332.79|332.19|332.79|332.19|332.89|332.29|332.79|332.19|0
1611786300000|2021-01-27 22:25:00|332.69|332.09|332.29|331.69|332.79|332.19|332.29|331.69|0
1611786600000|2021-01-27 22:30:00|332.39|331.79|332.49|331.89|332.49|331.89|332.39|331.79|0
1611786900000|2021-01-27 22:35:00|332.39|331.79|332.39|331.79|332.49|331.89|332.39|331.79|0
1611787200000|2021-01-27 22:40:00|332.19|331.59|332.29|331.69|332.29|331.69|332.19|331.59|0
1611787500000|2021-01-27 22:45:00|332.39|331.79|332.49|331.89|332.49|331.89|332.29|331.69|0
1611787800000|2021-01-27 22:50:00|332.39|331.79|332.49|331.89|332.59|331.99|332.39|331.79|0
1611788100000|2021-01-27 22:55:00|332.59|331.99|332.49|331.89|332.59|331.99|332.39|331.79|0
1611788400000|2021-01-27 23:00:00|332.29|331.69|332.49|331.89|332.69|332.09|332.29|331.69|0
1611788700000|2021-01-27 23:05:00|332.59|331.99|331.59|330.99|332.59|331.99|331.59|330.99|0
1611789000000|2021-01-27 23:10:00|331.69|331.09|331.69|331.09|331.69|331.09|331.59|330.99|0
1611789300000|2021-01-27 23:15:00|331.59|330.99|331.29|330.69|331.69|331.09|331.09|330.49|0
1611789600000|2021-01-27 23:20:00|331.19|330.59|331.39|330.79|331.59|330.99|331.19|330.59|0
1611789900000|2021-01-27 23:25:00|331.49|330.89|331.59|330.99|331.69|331.09|331.39|330.79|0
1611790200000|2021-01-27 23:30:00|331.69|331.09|331.49|330.89|331.79|331.19|331.39|330.79|0
1611790500000|2021-01-27 23:35:00|331.39|330.79|331.99|331.39|331.99|331.39|330.99|330.39|0
1611790800000|2021-01-27 23:40:00|331.89|331.29|331.99|331.39|332.09|331.49|331.69|331.09|0
1611791100000|2021-01-27 23:45:00|332.09|331.49|332.19|331.59|332.29|331.69|331.99|331.39|0
1611791400000|2021-01-27 23:50:00|332.09|331.49|331.99|331.39|332.19|331.59|331.79|331.19|0
1611791700000|2021-01-27 23:55:00|332.09|331.49|331.69|331.09|332.19|331.59|331.39|330.79|0
1611792000000|2021-01-28 00:00:00|331.79|331.19|332.19|331.59|332.29|331.69|331.79|331.19|0
1611792300000|2021-01-28 00:05:00|332.09|331.49|331.99|331.39|332.39|331.79|331.89|331.29|0
1611792600000|2021-01-28 00:10:00|332.09|331.49|331.99|331.39|332.09|331.49|331.89|331.29|0
1611792900000|2021-01-28 00:15:00|332.09|331.49|332.39|331.79|332.39|331.79|331.99|331.39|0
1611793200000|2021-01-28 00:20:00|332.49|331.89|332.29|331.69|332.49|331.89|332.19|331.59|0
1611793500000|2021-01-28 00:25:00|332.39|331.79|332.19|331.59|332.59|331.99|332.09|331.49|0
1611793800000|2021-01-28 00:30:00|331.69|331.39|332.24|332.04|332.29|332.14|331.14|330.94|414
1611794100000|2021-01-28 00:35:00|332.19|331.99|331.99|331.79|332.24|332.09|331.54|331.39|239
1611794400000|2021-01-28 00:40:00|331.94|331.84|331.74|331.59|332.19|332.04|331.64|331.44|226
1611794700000|2021-01-28 00:45:00|331.89|331.69|331.69|331.49|331.99|331.84|331.54|331.34|264
1611795000000|2021-01-28 00:50:00|331.64|331.54|331.29|331.14|331.79|331.54|331.29|331.14|826
1611795300000|2021-01-28 00:55:00|331.34|331.19|331.44|331.24|332.29|332.09|331.34|331.19|332
1611795600000|2021-01-28 01:00:00|331.59|331.39|330.99|330.79|331.64|331.49|330.34|330.19|1209
1611795900000|2021-01-28 01:05:00|331.09|330.84|331.79|331.64|332.14|331.94|330.99|330.84|1359
1611796200000|2021-01-28 01:10:00|331.84|331.59|331.14|330.99|331.99|331.79|331.14|330.94|658
1611796500000|2021-01-28 01:15:00|331.19|331.09|331.79|331.64|331.79|331.64|330.99|330.79|788
1611796800000|2021-01-28 01:20:00|331.84|331.69|331.59|331.44|331.94|331.74|331.39|331.19|498
1611797100000|2021-01-28 01:25:00|331.64|331.39|331.59|331.44|331.74|331.54|331.24|331.09|539
1611797400000|2021-01-28 01:30:00|331.64|331.49|331.34|331.19|331.79|331.64|331.29|331.09|488
1611797700000|2021-01-28 01:35:00|331.29|331.14|331.74|331.59|331.79|331.64|331.24|331.04|378
1611798000000|2021-01-28 01:40:00|331.79|331.64|332.04|331.84|332.04|331.89|331.64|331.44|435
1611798300000|2021-01-28 01:45:00|332.09|331.89|332.04|331.84|332.09|331.94|331.64|331.49|326
1611798600000|2021-01-28 01:50:00|332.09|331.89|332.14|331.99|332.34|332.19|331.69|331.54|270
1611798900000|2021-01-28 01:55:00|332.19|332.04|331.94|331.74|332.34|332.19|331.79|331.64|282
1611799200000|2021-01-28 02:00:00|331.89|331.79|332.04|331.89|332.14|331.99|331.74|331.59|226
1611799500000|2021-01-28 02:05:00|331.99|331.84|331.69|331.49|332.09|331.94|331.59|331.39|481
1611799800000|2021-01-28 02:10:00|331.64|331.44|331.84|331.69|331.84|331.69|331.59|331.39|298
1611800100000|2021-01-28 02:15:00|331.89|331.64|331.69|331.54|331.99|331.84|331.64|331.44|215
1611800400000|2021-01-28 02:20:00|331.64|331.49|331.74|331.54|332.04|331.89|331.64|331.49|175
1611800700000|2021-01-28 02:25:00|331.69|331.49|331.64|331.44|331.79|331.64|331.54|331.34|178
1611801000000|2021-01-28 02:30:00|331.59|331.39|331.74|331.59|331.79|331.64|331.39|331.24|265
1611801300000|2021-01-28 02:35:00|331.69|331.54|331.17|330.97|331.84|331.69|331.09|330.94|276
1611801600000|2021-01-28 02:40:00|331.12|331.02|330.92|330.72|331.17|331.02|330.77|330.62|391
1611801900000|2021-01-28 02:45:00|330.87|330.77|331.12|330.92|331.27|331.12|330.87|330.72|256
1611802200000|2021-01-28 02:50:00|331.07|330.87|330.97|330.82|331.22|331.02|330.87|330.72|579
1611802500000|2021-01-28 02:55:00|330.92|330.77|331.37|331.17|331.62|331.42|330.92|330.77|1196
1611802800000|2021-01-28 03:00:00|331.42|331.22|331.22|331.02|331.42|331.27|331.02|330.87|240
1611803100000|2021-01-28 03:05:00|331.17|330.97|330.87|330.72|331.27|331.07|330.77|330.57|213
1611803400000|2021-01-28 03:10:00|330.82|330.67|330.87|330.72|331.17|331.02|330.67|330.47|326
1611803700000|2021-01-28 03:15:00|330.92|330.77|331.32|331.17|331.37|331.22|330.92|330.77|181
1611804000000|2021-01-28 03:20:00|331.37|331.22|331.17|330.97|331.72|331.52|331.12|330.92|192
1611804300000|2021-01-28 03:25:00|331.12|331.02|330.92|330.77|331.22|331.02|330.92|330.77|185
1611804600000|2021-01-28 03:30:00|330.97|330.72|330.82|330.67|331.02|330.87|330.82|330.67|289
1611804900000|2021-01-28 03:35:00|330.87|330.62|330.92|330.77|331.02|330.82|330.62|330.47|258
1611805200000|2021-01-28 03:40:00|330.97|330.72|330.92|330.77|331.12|330.92|330.82|330.67|201
1611805500000|2021-01-28 03:45:00|330.97|330.82|331.02|330.87|331.07|330.92|330.72|330.57|238
1611805800000|2021-01-28 03:50:00|330.97|330.82|330.82|330.67|331.02|330.82|330.72|330.57|185
1611806100000|2021-01-28 03:55:00|330.77|330.62|331.07|330.92|331.12|330.92|330.72|330.57|331
1611806400000|2021-01-28 04:00:00|331.12|330.97|330.67|330.52|331.12|330.97|330.62|330.47|225
1611806700000|2021-01-28 04:05:00|330.62|330.47|330.77|330.62|330.97|330.82|330.62|330.47|193
1611807000000|2021-01-28 04:10:00|330.82|330.67|330.92|330.77|330.97|330.82|330.67|330.52|148
1611807300000|2021-01-28 04:15:00|330.87|330.72|330.82|330.67|330.97|330.82|330.82|330.67|132
1611807600000|2021-01-28 04:20:00|330.77|330.62|330.57|330.42|330.77|330.62|330.52|330.37|205
1611807900000|2021-01-28 04:25:00|330.62|330.47|330.62|330.47|330.77|330.62|330.42|330.27|183
1611808200000|2021-01-28 04:30:00|330.67|330.52|330.77|330.62|330.82|330.67|330.67|330.52|179
1611808500000|2021-01-28 04:35:00|330.82|330.67|330.67|330.52|330.87|330.67|330.57|330.42|130
1611808800000|2021-01-28 04:40:00|330.72|330.57|330.97|330.82|330.97|330.82|330.67|330.52|156
1611809100000|2021-01-28 04:45:00|331.02|330.87|331.12|330.97|331.17|331.02|330.97|330.82|261
1611809400000|2021-01-28 04:50:00|331.07|330.92|330.97|330.82|331.07|330.97|330.82|330.67|176
1611809700000|2021-01-28 04:55:00|330.92|330.77|331.22|331.07|331.27|331.07|330.92|330.77|194
1611810000000|2021-01-28 05:00:00|331.12|330.97|331.47|331.32|331.52|331.37|331.12|330.97|281
1611810300000|2021-01-28 05:05:00|331.52|331.27|331.27|331.12|331.62|331.47|331.27|331.12|147
1611810600000|2021-01-28 05:10:00|331.32|331.17|331.57|331.42|331.57|331.42|331.27|331.12|465
1611810900000|2021-01-28 05:15:00|331.52|331.37|331.62|331.42|331.67|331.52|331.47|331.32|133
1611811200000|2021-01-28 05:20:00|331.67|331.47|331.72|331.57|331.77|331.62|331.62|331.42|115
1611811500000|2021-01-28 05:25:00|331.77|331.62|331.77|331.62|331.97|331.82|331.72|331.57|178
1611811800000|2021-01-28 05:30:00|331.82|331.67|331.72|331.57|331.82|331.67|331.67|331.52|86
1611812100000|2021-01-28 05:35:00|331.77|331.62|331.67|331.52|331.82|331.67|331.62|331.42|93
1611812400000|2021-01-28 05:40:00|331.72|331.57|331.72|331.57|331.77|331.62|331.57|331.42|107
1611812700000|2021-01-28 05:45:00|331.77|331.62|331.72|331.57|331.82|331.67|331.62|331.42|93
1611813000000|2021-01-28 05:50:00|331.67|331.52|331.62|331.42|331.67|331.52|331.52|331.32|189
1611813300000|2021-01-28 05:55:00|331.67|331.47|331.57|331.42|331.77|331.62|331.57|331.37|122
1611813600000|2021-01-28 06:00:00|331.52|331.37|331.32|331.17|331.52|331.37|331.27|331.12|190
1611813900000|2021-01-28 06:05:00|331.37|331.22|331.57|331.37|331.67|331.52|331.32|331.17|278
1611814200000|2021-01-28 06:10:00|331.52|331.47|331.62|331.47|331.72|331.57|331.47|331.27|169
1611814500000|2021-01-28 06:15:00|331.67|331.52|331.37|331.22|331.72|331.52|331.37|331.22|217
1611814800000|2021-01-28 06:20:00|331.42|331.17|331.47|331.32|331.52|331.37|331.37|331.17|129
1611815100000|2021-01-28 06:25:00|331.52|331.27|331.47|331.32|331.52|331.37|331.32|331.17|139
1611815400000|2021-01-28 06:30:00|331.52|331.37|331.62|331.42|331.72|331.57|331.47|331.32|121
1611815700000|2021-01-28 06:35:00|331.57|331.47|331.42|331.27|331.67|331.52|331.42|331.27|393
1611816000000|2021-01-28 06:40:00|331.37|331.22|331.27|331.12|331.37|331.22|331.22|331.07|149
1611816300000|2021-01-28 06:45:00|331.32|331.17|331.22|331.07|331.32|331.17|331.17|331.02|91
1611816600000|2021-01-28 06:50:00|331.17|331.02|331.12|330.97|331.22|331.07|331.02|330.87|192
1611816900000|2021-01-28 06:55:00|331.17|331.02|331.17|331.02|331.32|331.17|331.17|331.02|245
1611817200000|2021-01-28 07:00:00|331.22|331.07|331.12|330.97|331.22|331.07|330.97|330.82|241
1611817500000|2021-01-28 07:05:00|331.07|330.92|330.62|330.42|331.07|330.92|330.57|330.37|307
1611817800000|2021-01-28 07:10:00|330.57|330.47|330.82|330.62|330.97|330.77|330.52|330.32|230
1611818100000|2021-01-28 07:15:00|330.87|330.67|330.82|330.62|330.87|330.72|330.67|330.52|187
1611818400000|2021-01-28 07:20:00|330.77|330.57|330.42|330.22|330.82|330.57|330.27|330.12|270
1611818700000|2021-01-28 07:25:00|330.37|330.27|330.22|330.07|330.52|330.37|330.22|330.07|243
1611819000000|2021-01-28 07:30:00|330.17|330.02|330.07|329.87|330.52|330.37|330.02|329.87|449
1611819300000|2021-01-28 07:35:00|330.02|329.92|330.32|330.17|330.42|330.22|329.97|329.82|674
1611819600000|2021-01-28 07:40:00|330.37|330.12|329.92|329.77|330.37|330.17|329.87|329.72|229
1611819900000|2021-01-28 07:45:00|329.97|329.82|330.67|330.52|330.72|330.57|329.87|329.72|638
1611820200000|2021-01-28 07:50:00|330.72|330.57|330.72|330.57|330.97|330.77|330.62|330.47|154
1611820500000|2021-01-28 07:55:00|330.77|330.62|330.37|330.22|330.82|330.62|330.37|330.22|358
1611820800000|2021-01-28 08:00:00|330.42|330.17|330.62|330.47|331.02|330.87|330.37|330.17|228
1611821100000|2021-01-28 08:05:00|330.67|330.52|331.22|331.07|331.27|331.12|330.57|330.37|238
1611821400000|2021-01-28 08:10:00|331.17|330.97|331.22|331.02|331.52|331.32|330.92|330.77|278
1611821700000|2021-01-28 08:15:00|331.17|331.07|330.97|330.82|331.42|331.22|330.92|330.77|196
1611822000000|2021-01-28 08:20:00|331.02|330.77|331.27|331.12|331.47|331.32|330.97|330.77|165
1611822300000|2021-01-28 08:25:00|331.22|331.07|331.22|331.02|331.27|331.12|330.77|330.62|191
1611822600000|2021-01-28 08:30:00|331.17|331.07|331.12|330.97|331.42|331.22|330.97|330.82|271
1611822900000|2021-01-28 08:35:00|331.17|331.02|330.82|330.67|331.22|331.07|330.77|330.62|281
1611823200000|2021-01-28 08:40:00|330.77|330.62|330.22|330.07|330.77|330.62|330.07|329.92|338
1611823500000|2021-01-28 08:45:00|330.17|330.02|330.27|330.07|330.52|330.37|330.07|329.92|405
1611823800000|2021-01-28 08:50:00|330.22|330.12|329.97|329.82|330.27|330.12|329.87|329.72|504
1611824100000|2021-01-28 08:55:00|330.02|329.87|329.62|329.42|330.02|329.87|329.52|329.32|759
1611824400000|2021-01-28 09:00:00|329.52|329.32|330.87|330.67|330.87|330.72|329.32|329.17|1473
1611824700000|2021-01-28 09:05:00|330.92|330.62|329.82|329.62|330.92|330.67|329.82|329.62|336
1611825000000|2021-01-28 09:10:00|329.77|329.57|330.17|329.97|330.27|330.07|329.37|329.12|156
1611825300000|2021-01-28 09:15:00|330.07|329.92|330.07|329.87|330.07|330.02|329.87|329.52|180
1611825600000|2021-01-28 09:20:00|330.12|329.52|329.82|329.22|330.22|329.62|329.72|329.12|0
1611825900000|2021-01-28 09:25:00|329.72|329.12|329.92|329.32|330.02|329.42|329.72|329.12|19
1611826200000|2021-01-28 09:30:00|329.82|329.22|329.92|329.32|330.12|329.52|329.82|329.22|0
1611826500000|2021-01-28 09:35:00|329.82|329.22|329.82|329.22|329.82|329.22|329.62|329.02|0
1611826800000|2021-01-28 09:40:00|329.72|329.12|330.12|329.52|330.22|329.62|329.72|329.12|0
1611827100000|2021-01-28 09:45:00|330.02|329.42|330.42|329.82|330.42|329.82|330.02|329.42|0
1611827400000|2021-01-28 09:50:00|330.57|330.07|330.07|329.87|330.57|330.17|330.02|329.82|96
1611827700000|2021-01-28 09:55:00|330.02|329.82|330.02|329.72|330.02|329.82|329.92|329.67|3
1611828000000|2021-01-28 10:00:00|329.97|329.77|329.92|329.67|329.97|329.82|329.77|329.57|3
1611828300000|2021-01-28 10:05:00|329.97|329.62|330.07|329.92|330.22|329.97|329.87|329.62|75
1611828600000|2021-01-28 10:10:00|330.02|329.87|330.22|330.07|330.27|330.07|330.02|329.87|19
1611828900000|2021-01-28 10:15:00|330.27|330.02|330.77|330.57|330.77|330.62|330.27|330.02|60
1611829200000|2021-01-28 10:20:00|330.72|330.52|330.82|330.62|330.87|330.72|330.62|330.42|30
1611829500000|2021-01-28 10:25:00|330.87|330.57|330.82|330.62|330.87|330.67|330.77|330.52|27
1611829800000|2021-01-28 10:30:00|330.87|330.67|331.07|330.87|331.12|330.92|330.82|330.57|46
1611830100000|2021-01-28 10:35:00|331.12|330.92|331.12|330.92|331.12|330.97|330.92|330.72|31
1611830400000|2021-01-28 10:40:00|331.07|330.97|331.22|330.97|331.22|331.07|331.02|330.77|30
1611830700000|2021-01-28 10:45:00|331.17|331.02|331.02|330.82|331.22|331.07|330.97|330.77|23
1611831000000|2021-01-28 10:50:00|331.07|330.87|331.02|330.77|331.17|330.97|331.02|330.77|28
1611831300000|2021-01-28 10:55:00|330.97|330.72|330.82|330.62|331.12|330.92|330.82|330.62|26
1611831600000|2021-01-28 11:00:00|330.87|330.57|330.77|330.57|330.87|330.72|330.72|330.52|21
1611831900000|2021-01-28 11:05:00|330.82|330.52|331.17|330.97|331.17|331.02|330.72|330.52|75
1611832200000|2021-01-28 11:10:00|331.12|330.92|331.42|331.17|331.47|331.32|331.07|330.87|26
1611832500000|2021-01-28 11:15:00|331.37|331.22|331.57|331.22|331.67|331.47|331.22|331.02|28
1611832800000|2021-01-28 11:20:00|331.62|331.32|331.42|331.22|331.67|331.52|331.42|331.22|37
1611833100000|2021-01-28 11:25:00|331.37|331.27|331.37|331.12|331.47|331.32|331.27|331.07|41
1611833400000|2021-01-28 11:30:00|331.32|331.17|331.42|331.22|331.57|331.42|331.32|331.12|26
1611833700000|2021-01-28 11:35:00|331.47|331.27|331.22|331.07|331.47|331.27|331.22|330.97|18
1611834000000|2021-01-28 11:40:00||330.97||331.02||331.07||330.97|27
1611834300000|2021-01-28 11:45:00|331.27|331.07|331.37|331.22|331.42|331.27|331.22|331.07|25
1611834600000|2021-01-28 11:50:00|331.42|331.27|331.42|331.12|331.47|331.32|331.32|331.12|70
1611834900000|2021-01-28 11:55:00|331.37|331.07|331.27|331.07|331.57|331.37|331.22|331.07|44
1611835200000|2021-01-28 12:00:00|331.22|331.02|331.52|331.37|331.57|331.37|331.22|330.97|38
1611835500000|2021-01-28 12:05:00|331.57|331.32|331.62|331.47|331.82|331.67|331.57|331.32|32
1611835800000|2021-01-28 12:10:00|331.72|331.52|331.92|331.67|331.92|331.77|331.62|331.47|44
1611836100000|2021-01-28 12:15:00|331.87|331.72|332.17|331.92|332.17|332.02|331.87|331.67|24
1611836400000|2021-01-28 12:20:00|332.12|331.97|331.87|331.67|332.17|331.97|331.87|331.67|38
1611836700000|2021-01-28 12:25:00|331.82|331.62|332.02|331.82|332.12|331.92|331.82|331.62|17
1611837000000|2021-01-28 12:30:00|331.97|331.87|332.07|331.87|332.07|331.92|331.87|331.67|72
1611837300000|2021-01-28 12:35:00|332.12|331.92|332.12|331.87|332.22|332.02|332.12|331.82|21
1611837600000|2021-01-28 12:40:00|332.07|331.92|331.82|331.57|332.12|331.92|331.82|331.52|33
1611837900000|2021-01-28 12:45:00|331.87|331.62|331.92|331.77|331.92|331.77|331.82|331.57|47
1611838200000|2021-01-28 12:50:00|331.97|331.82|332.02|331.87|332.22|332.02|331.97|331.77|60
1611838500000|2021-01-28 12:55:00|331.97|331.82|332.02|331.82|332.07|331.92|331.92|331.77|51
1611838800000|2021-01-28 13:00:00|331.97|331.77|331.42|331.17|331.97|331.77|331.42|331.17|12
1611839100000|2021-01-28 13:05:00|331.47|331.22|331.52|331.32|331.52|331.32|331.42|331.17|24
1611839400000|2021-01-28 13:10:00|331.57|331.37|331.27|331.02|331.62|331.37|331.22|331.02|11
1611839700000|2021-01-28 13:15:00|331.22|330.97|331.22|331.02|331.27|331.02|331.22|330.92|11
1611840000000|2021-01-28 13:20:00|331.27|330.97|331.27|331.02|331.32|331.12|331.22|330.97|13
1611840300000|2021-01-28 13:25:00|331.22|331.07|331.47|331.27|331.52|331.32|331.22|331.02|17
1611840600000|2021-01-28 13:30:00|331.42|331.22|331.62|331.22|331.62|331.27|331.42|331.07|24
1611840900000|2021-01-28 13:35:00|331.67|331.42|331.82|331.52|331.87|331.62|331.67|331.42|39
1611841200000|2021-01-28 13:40:00|331.87|331.57|332.07|331.82|332.07|331.82|331.87|331.52|26
1611841500000|2021-01-28 13:45:00|332.12|331.87|332.72|332.52|332.72|332.52|332.12|331.87|63
1611841800000|2021-01-28 13:50:00|332.77|332.57|332.67|332.47|332.82|332.62|332.62|332.37|70
1611842100000|2021-01-28 13:55:00|332.72|332.52|332.82|332.62|332.92|332.77|332.72|332.47|37
1611842400000|2021-01-28 14:00:00|332.87|332.72|333.07|332.87|333.27|333.07|332.82|332.72|80
1611842700000|2021-01-28 14:05:00|333.12|332.82|333.07|332.87|333.12|332.97|332.87|332.72|49
1611843000000|2021-01-28 14:10:00|333.12|332.92|332.92|332.72|333.12|332.97|332.92|332.72|37
1611843300000|2021-01-28 14:15:00|332.87|332.77|332.82|332.62|333.02|332.87|332.82|332.62|30
1611843600000|2021-01-28 14:20:00|332.87|332.67|332.87|332.72|332.92|332.77|332.82|332.62|10
1611843900000|2021-01-28 14:25:00|332.82|332.67|332.67|332.47|332.82|332.72|332.57|332.37|28
1611844200000|2021-01-28 14:30:00|332.62|332.42|333.07|332.72|333.17|332.97|332.42|332.07|76
1611844500000|2021-01-28 14:35:00|332.92|332.77|332.62|332.37|332.92|332.87|332.62|332.37|26
1611844800000|2021-01-28 14:40:00|332.67|332.27|333.57|333.37|333.57|333.37|332.62|332.27|115
1611845100000|2021-01-28 14:45:00|333.67|333.42|333.27|333.02|333.67|333.42|333.27|332.92|34
1611845400000|2021-01-28 14:50:00|333.32|333.07|333.32|333.07|333.42|333.07|333.07|332.87|7
1611845700000|2021-01-28 14:55:00|333.27|332.97|332.87|332.62|333.37|333.07|332.87|332.62|52
1611846000000|2021-01-28 15:00:00|333.02|332.67|333.17|332.87|333.17|332.87|332.82|332.57|15
1611846300000|2021-01-28 15:05:00|333.12|333.02|333.27|333.07|333.52|333.27|333.12|333.02|33
1611846600000|2021-01-28 15:10:00|333.32|333.12|333.67|333.27|333.72|333.27|333.27|333.07|26
1611846900000|2021-01-28 15:15:00|333.72|333.32|333.77|333.57|333.97|333.72|333.67|333.32|62
1611847200000|2021-01-28 15:20:00|333.72|333.52|333.57|333.37|334.02|333.82|333.52|333.37|60
1611847500000|2021-01-28 15:25:00|333.52|333.32|333.42|333.22|333.72|333.52|333.42|333.22|35
1611847800000|2021-01-28 15:30:00|333.52|333.27|333.37|333.12|333.62|333.42|333.22|333.02|42
1611848100000|2021-01-28 15:35:00|333.47|333.17|333.42|333.22|333.62|333.42|333.22|333.02|30
1611848400000|2021-01-28 15:40:00|333.37|333.17|333.27|332.87|333.52|333.27|332.87|332.62|82
1611848700000|2021-01-28 15:45:00|333.32|333.02|333.72|333.47|333.72|333.47|333.32|333.02|14
1611849000000|2021-01-28 15:50:00|333.67|333.42|333.67|333.47|333.77|333.47|333.47|333.32|32
1611849300000|2021-01-28 15:55:00|333.72|333.42|333.62|333.42|333.92|333.67|333.52|333.32|47
1611849600000|2021-01-28 16:00:00|333.67|333.47|333.87|333.67|333.97|333.82|333.57|333.42|76
1611849900000|2021-01-28 16:05:00|333.92|333.62|334.17|334.02|334.37|334.17|333.92|333.57|149
1611850200000|2021-01-28 16:10:00|334.12|333.97|334.27|334.07|334.27|334.07|334.02|333.87|112
1611850500000|2021-01-28 16:15:00|334.22|334.02|333.97|333.77|334.32|334.07|333.87|333.72|58
1611850800000|2021-01-28 16:20:00|334.02|333.82|333.87|333.67|334.02|333.82|333.72|333.57|39
1611851100000|2021-01-28 16:25:00|333.92|333.62|333.72|333.52|333.92|333.67|333.67|333.52|62
1611851400000|2021-01-28 16:30:00|333.77|333.57|333.92|333.72|334.02|333.87|333.52|333.37|15
1611851700000|2021-01-28 16:35:00|333.97|333.77|333.97|333.77|334.12|333.87|333.92|333.72|39
1611852000000|2021-01-28 16:40:00|334.02|333.82|334.12|333.92|334.17|333.97|333.97|333.77|6
1611852300000|2021-01-28 16:45:00|334.17|333.97|334.07|333.87|334.17|333.97|333.82|333.57|3
1611852600000|2021-01-28 16:50:00|334.12|333.92|334.17|333.97|334.27|334.07|333.97|333.82|22
1611852900000|2021-01-28 16:55:00|334.27|334.02|334.27|334.07|334.27|334.12|334.12|333.97|25
1611853200000|2021-01-28 17:00:00|334.22|334.12|334.37|334.17|334.47|334.27|334.22|334.07|24
1611853500000|2021-01-28 17:05:00|334.47|334.22|334.67|334.47|334.67|334.47|334.42|334.17|26
1611853800000|2021-01-28 17:10:00|334.62|334.52|334.67|334.47|334.67|334.52|334.57|334.42|59
1611854100000|2021-01-28 17:15:00|334.72|334.52|334.87|334.67|334.92|334.77|334.67|334.52|25
1611854400000|2021-01-28 17:20:00|334.82|334.62|334.87|334.72|334.92|334.72|334.82|334.62|18
1611854700000|2021-01-28 17:25:00|334.92|334.77|335.02|334.87|335.02|334.87|334.92|334.72|41
1611855000000|2021-01-28 17:30:00|335.07|334.82|335.02|334.87|335.07|334.87|334.97|334.82|31
1611855300000|2021-01-28 17:35:00|334.97|334.82|334.97|334.82|335.02|334.87|334.97|334.82|12
1611855600000|2021-01-28 17:40:00|334.92|334.77|335.02|334.87|335.02|334.87|334.92|334.77|14
1611855900000|2021-01-28 17:45:00|335.07||335.07||335.07||335.07||4
1611856200000|2021-01-28 17:50:00|335.02|334.82|334.92|334.67|335.02|334.82|334.92|334.67|13
1611856500000|2021-01-28 17:55:00|334.87|334.72|335.02|334.82|335.02|334.82|334.87|334.72|11
1611856800000|2021-01-28 18:00:00|334.97|334.87|334.97|334.82|335.07|334.92|334.97|334.82|12
1611857100000|2021-01-28 18:05:00|334.92|334.77|334.77|334.57|334.92|334.77|334.62|334.42|35
1611857400000|2021-01-28 18:10:00|334.82|334.62|334.77|334.57|334.82|334.62|334.62|334.37|20
1611857700000|2021-01-28 18:15:00|334.82|334.62|334.77|334.57|334.97|334.77|334.72|334.52|23
1611858000000|2021-01-28 18:20:00|334.72|334.62|335.07|334.87|335.07|334.92|334.72|334.57|6
1611858300000|2021-01-28 18:25:00|335.02|334.82|335.07|334.92|335.12|334.97|335.02|334.82|47
1611858600000|2021-01-28 18:30:00|335.12|334.97|335.17|335.02|335.22|335.07|335.07|334.92|41
1611858900000|2021-01-28 18:35:00|335.12|334.97|335.27|335.07|335.27|335.12|335.12|334.97|29
1611859200000|2021-01-28 18:40:00|335.32|335.12|335.22|335.07|335.32|335.17|335.22|335.07|23
1611859500000|2021-01-28 18:45:00|335.17|335.02|335.32|335.17|335.37|335.22|335.17|335.02|36
1611859800000|2021-01-28 18:50:00|335.27|335.12|335.12|334.97|335.27|335.12|335.12|334.92|22
1611860100000|2021-01-28 18:55:00|335.17|335.02|335.37|335.22|335.37|335.22|335.12|334.97|11
1611860400000|2021-01-28 19:00:00|335.42|335.27|335.27|335.07|335.42|335.27|335.27|335.07|23
1611860700000|2021-01-28 19:05:00|335.12|335.02|335.27|335.07|335.32|335.17|335.07|334.92|19
1611861000000|2021-01-28 19:10:00|335.22|335.02|335.07|334.87|335.22|335.02|335.07|334.87|26
1611861300000|2021-01-28 19:15:00|335.12|334.82|335.07|334.87|335.12|334.87|335.07|334.82|8
1611861600000|2021-01-28 19:20:00|||||||||1
1611861900000|2021-01-28 19:25:00|335.12||335.07||335.12||335.07||6
1611862200000|2021-01-28 19:30:00|||||||||2
1611862500000|2021-01-28 19:35:00|335.02|334.82|335.12|334.87|335.12|334.87|335.02|334.82|18
1611862800000|2021-01-28 19:40:00|335.17|334.82|335.07|334.87|335.27|334.87|335.02|334.82|26
1611863100000|2021-01-28 19:45:00|335.12||335.12||335.12||335.12||4
1611863400000|2021-01-28 19:50:00|335.07|334.82|335.02|334.82|335.17|334.87|334.97|334.72|21
1611863700000|2021-01-28 19:55:00|334.97|334.77|335.07|334.87|335.07|334.92|334.87|334.72|15
1611864000000|2021-01-28 20:00:00|335.02|334.82|334.92|334.72|335.02|334.87|334.87|334.67|44
1611864300000|2021-01-28 20:05:00|334.87|334.77|334.87|334.72|335.02|334.82|334.87|334.72|15
1611864600000|2021-01-28 20:10:00|334.92|334.67|334.87|334.67|334.92|334.77|334.87|334.67|8
1611864900000|2021-01-28 20:15:00|334.82|334.62|334.67|334.47|334.87|334.67|334.52|334.37|31
1611865200000|2021-01-28 20:20:00|334.62|334.42|334.67|334.42|334.72|334.57|334.42|334.27|32
1611865500000|2021-01-28 20:25:00|334.62|334.47|334.32|334.17|334.62|334.47|334.32|334.17|17
1611865800000|2021-01-28 20:30:00|334.37|334.22|334.27|334.12|334.57|334.37|334.27|334.07|47
1611866100000|2021-01-28 20:35:00|334.32|334.07|334.47|334.32|334.52|334.37|334.22|334.07|46
1611866400000|2021-01-28 20:40:00|334.52|334.27|334.27|334.07|334.52|334.37|334.22|334.07|30
1611866700000|2021-01-28 20:45:00|334.22|334.02|334.47|334.27|334.67|334.32|334.17|334.02|29
1611867000000|2021-01-28 20:50:00|334.42|334.22|334.47|334.22|334.47|334.27|334.22|334.07|17
1611867300000|2021-01-28 20:55:00|334.37|334.07|334.07|333.87|334.37|334.07|334.07|333.87|50
1611867600000|2021-01-28 21:00:00|333.97|333.82|334.07|333.87|334.17|334.02|333.97|333.77|32
1611867900000|2021-01-28 21:05:00|334.02||334.02||334.07||334.02||5
1611868200000|2021-01-28 21:10:00|334.22|333.62|334.22|333.62|334.22|333.62|334.02|333.42|18
1611868500000|2021-01-28 21:15:00|334.12|333.52|334.12|333.52|334.22|333.62|334.12|333.52|0
1611868800000|2021-01-28 21:20:00|334.02|333.42|334.12|333.52|334.12|333.52|334.02|333.42|0
1611869100000|2021-01-28 21:25:00|333.72|333.12|333.92|333.32|334.02|333.42|333.72|333.12|0
1611869400000|2021-01-28 21:30:00|334.02|333.42|333.32|332.72|334.02|333.42|333.12|332.52|0
1611869700000|2021-01-28 21:35:00|333.22|332.62|333.62|333.02|333.62|333.02|333.12|332.52|0
1611870000000|2021-01-28 21:40:00|333.52|332.92|333.52|332.92|333.62|333.02|333.32|332.72|0
1611870300000|2021-01-28 21:45:00|333.62|333.02|333.32|332.72|333.62|333.02|333.32|332.72|0
1611870600000|2021-01-28 21:50:00|333.42|332.82|333.52|332.92|333.52|332.92|333.22|332.62|0
1611870900000|2021-01-28 21:55:00|333.62|333.02|333.22|332.62|333.62|333.02|333.22|332.62|0
1611871200000|2021-01-28 22:00:00|333.32|332.72|333.32|332.72|333.32|332.72|333.22|332.62|0
1611871500000|2021-01-28 22:05:00|333.22|332.62|333.32|332.72|333.32|332.72|333.22|332.62|0
1611871800000|2021-01-28 22:10:00|333.42|332.82|333.32|332.72|333.42|332.82|333.32|332.72|0
1611872100000|2021-01-28 22:15:00|333.42|332.82|333.42|332.82|333.42|332.82|333.32|332.72|0
1611872400000|2021-01-28 22:20:00|333.32|332.72|333.32|332.72|333.42|332.82|333.22|332.62|0
1611873000000|2021-01-28 22:30:00|333.42|332.82|333.42|332.82|333.42|332.82|333.42|332.82|0
1611873300000|2021-01-28 22:35:00|333.32|332.72|333.42|332.82|333.42|332.82|333.32|332.72|0
1611873600000|2021-01-28 22:40:00|333.32|332.72|333.42|332.82|333.42|332.82|333.32|332.72|0
1611873900000|2021-01-28 22:45:00|333.32|332.72|333.42|332.82|333.42|332.82|333.32|332.72|0
1611874200000|2021-01-28 22:50:00|333.32|332.72|333.32|332.72|333.32|332.72|333.22|332.62|0
1611874500000|2021-01-28 22:55:00|333.22|332.62|333.32|332.72|333.32|332.72|333.22|332.62|0
1611874800000|2021-01-28 23:00:00|333.42|332.82|333.02|332.42|333.42|332.82|332.92|332.32|0
1611875100000|2021-01-28 23:05:00|333.12|332.52|333.32|332.72|333.32|332.72|332.92|332.32|0
1611875400000|2021-01-28 23:10:00|333.22|332.62|333.32|332.72|333.52|332.92|333.22|332.62|0
1611875700000|2021-01-28 23:15:00|333.22|332.62|333.32|332.72|333.42|332.82|333.12|332.52|0
1611876000000|2021-01-28 23:20:00|333.42|332.82|333.52|332.92|333.62|333.02|333.32|332.72|0
1611876300000|2021-01-28 23:25:00|333.62|333.02|333.72|333.12|333.72|333.12|333.52|332.92|0
1611876600000|2021-01-28 23:30:00|333.62|333.02|333.62|333.02|333.72|333.12|333.52|332.92|0
1611876900000|2021-01-28 23:35:00|333.72|333.12|333.62|333.02|333.82|333.22|333.62|333.02|0
1611877200000|2021-01-28 23:40:00|333.52|332.92|333.62|333.02|333.62|333.02|333.52|332.92|0
1611877500000|2021-01-28 23:45:00|333.72|333.12|333.62|333.02|333.72|333.12|333.62|333.02|0
1611877800000|2021-01-28 23:50:00|333.52|332.92|333.22|332.62|333.52|332.92|333.12|332.52|0
1611878100000|2021-01-28 23:55:00|333.12|332.52|333.4|332.8|333.4|332.8|332.92|332.32|0
1611878400000|2021-01-29 00:00:00|333.5|332.9|333.4|332.8|333.5|332.9|333.3|332.7|0
1611878700000|2021-01-29 00:05:00|333.5|332.9|333.4|332.8|333.5|332.9|333.2|332.6|0
1611879000000|2021-01-29 00:10:00|333.5|332.9|333.5|332.9|333.6|333|333.5|332.9|0
1611879300000|2021-01-29 00:15:00|333.6|333|333.7|333.1|333.8|333.2|333.6|333|0
1611879600000|2021-01-29 00:20:00|333.6|333|333.5|332.9|333.7|333.1|333.5|332.9|0
1611879900000|2021-01-29 00:25:00|333.6|333|333.3|332.7|333.6|333|333.3|332.7|0
1611880200000|2021-01-29 00:30:00|332.65|332|334.2|334.05|334.3|334.1|332.65|332|426
1611880500000|2021-01-29 00:35:00|334.15|334|333.8|333.6|334.2|334.05|333.55|333.35|203
1611880800000|2021-01-29 00:40:00|333.75|333.55|333.65|333.5|333.95|333.8|333.35|333.15|338
1611881100000|2021-01-29 00:45:00|333.7|333.55|333.85|333.65|334.3|334.15|333.7|333.55|651
1611881400000|2021-01-29 00:50:00|333.8|333.7|334.1|333.95|334.15|333.95|333.5|333.3|482
1611881700000|2021-01-29 00:55:00|334.15|333.9|334.75|334.6|334.9|334.7|334.05|333.9|754
1611882000000|2021-01-29 01:00:00|334.65|334.45|334.7|334.55|334.7|334.55|333.7|333.45|1358
1611882300000|2021-01-29 01:05:00|334.65|334.5|334.5|334.3|335|334.8|334.2|334.05|806
1611882600000|2021-01-29 01:10:00|334.4|334.35|334.35|334.15|335.05|334.9|334.25|334.1|617
1611882900000|2021-01-29 01:15:00|334.3|334.2|334.05|333.9|334.7|334.5|333.95|333.8|443
1611883200000|2021-01-29 01:20:00|334.1|333.95|334.5|334.3|334.75|334.55|334|333.85|451
1611883500000|2021-01-29 01:25:00|334.45|334.35|334.1|333.9|334.5|334.35|333.95|333.75|293
1611883800000|2021-01-29 01:30:00|334.05|333.95|333.7|333.55|334.35|334.15|333.6|333.45|423
1611884100000|2021-01-29 01:35:00|333.75|333.6|333.25|333.1|334|333.85|333.25|333.1|352
1611884400000|2021-01-29 01:40:00|333.2|333.05|333.55|333.4|333.85|333.65|333.2|333.05|287
1611884700000|2021-01-29 01:45:00|333.6|333.45|333.35|333.2|334.05|333.9|333.35|333.2|330
1611885000000|2021-01-29 01:50:00|333.3|333.15|333.05|332.85|333.4|333.25|333|332.85|217
1611885300000|2021-01-29 01:55:00|333|332.9|332.75|332.6|333.25|333.05|332.7|332.55|169
1611885600000|2021-01-29 02:00:00|332.8|332.65|332.55|332.35|333|332.85|332.5|332.35|277
1611885900000|2021-01-29 02:05:00|332.5|332.3|332.35|332.2|332.6|332.4|332.3|332.15|192
1611886200000|2021-01-29 02:10:00|332.3|332.15|332.85|332.7|332.95|332.75|332.3|332.15|205
1611886500000|2021-01-29 02:15:00|332.9|332.75|332.45|332.3|332.9|332.75|332.45|332.3|227
1611886800000|2021-01-29 02:20:00|332.5|332.35|332.5|332.35|332.8|332.65|332.45|332.25|148
1611887100000|2021-01-29 02:25:00|332.55|332.4|332.55|332.4|332.75|332.55|332.5|332.35|104
1611887400000|2021-01-29 02:30:00|332.5|332.35|333.05|332.9|333.05|332.9|332.5|332.35|150
1611887700000|2021-01-29 02:35:00|333|332.85|332.1|331.95|333.15|333|332.1|331.95|352
1611888000000|2021-01-29 02:40:00|332.05|331.9|332.6|332.45|332.7|332.5|332.05|331.9|245
1611888300000|2021-01-29 02:45:00|332.55|332.4|332.9|332.75|332.95|332.8|332.4|332.25|236
1611888600000|2021-01-29 02:50:00|332.95|332.8|332.85|332.7|333.05|332.9|332.8|332.65|183
1611888900000|2021-01-29 02:55:00|332.8|332.65|332.45|332.3|332.85|332.7|332.4|332.25|254
1611889200000|2021-01-29 03:00:00|332.5|332.35|332.25|332.1|332.7|332.5|332.2|332.05|192
1611889500000|2021-01-29 03:05:00|332.2|332.05|332.3|332.15|332.35|332.2|332.05|331.9|204
1611889800000|2021-01-29 03:10:00|332.25|332.1|332.15|332|332.55|332.35|332.15|332|147
1611890100000|2021-01-29 03:15:00|332.1|331.95|332.1|331.95|332.15|332|331.95|331.8|131
1611890400000|2021-01-29 03:20:00|332.05|331.9|331.75|331.55|332.25|332.1|331.6|331.45|243
1611890700000|2021-01-29 03:25:00|331.7|331.5|331.6|331.45|331.75|331.55|331.55|331.4|149
1611891000000|2021-01-29 03:30:00|331.65|331.4|331.6|331.45|331.8|331.6|331.6|331.4|169
1611891300000|2021-01-29 03:35:00|331.55|331.4|331.35|331.2|331.75|331.6|331.25|331.1|233
1611891600000|2021-01-29 03:40:00|331.3|331.15|331.2|331.05|331.35|331.2|330.95|330.8|274
1611891900000|2021-01-29 03:45:00|331.15|331|331.1|330.95|331.2|331.05|330.9|330.75|167
1611892200000|2021-01-29 03:50:00|331.15|330.9|330.8|330.65|331.3|331.1|330.8|330.65|161
1611892500000|2021-01-29 03:55:00|330.85|330.7|330.55|330.4|330.85|330.7|330.45|330.25|239
1611892800000|2021-01-29 04:00:00|330.6|330.35|330.7|330.55|330.75|330.6|330.45|330.3|213
1611893100000|2021-01-29 04:05:00|330.75|330.6|330.55|330.4|331.1|330.95|330.55|330.35|218
1611893400000|2021-01-29 04:10:00|330.6|330.45|330.5|330.35|330.8|330.65|330.5|330.35|245
1611893700000|2021-01-29 04:15:00|330.55|330.3|330.2|330.05|330.65|330.5|330.2|330.05|117
1611894000000|2021-01-29 04:20:00|330.25|330.1|330.75|330.6|330.85|330.65|330.25|330.1|193
1611894300000|2021-01-29 04:25:00|330.7|330.55|330.5|330.35|330.75|330.6|330.4|330.25|140
1611894600000|2021-01-29 04:30:00|330.45|330.3|330.7|330.55|330.75|330.6|330.35|330.2|141
1611894900000|2021-01-29 04:35:00|330.65|330.5|330.7|330.55|330.9|330.75|330.55|330.4|234
1611895200000|2021-01-29 04:40:00|330.65|330.5|330.4|330.2|330.75|330.55|330.4|330.2|184
1611895500000|2021-01-29 04:45:00|330.35|330.25|330.9|330.7|330.9|330.75|330.35|330.2|138
1611895800000|2021-01-29 04:50:00|330.85|330.65|330.6|330.45|330.85|330.7|330.6|330.45|212
1611896100000|2021-01-29 04:55:00|330.55|330.4|330.45|330.3|330.7|330.55|330.45|330.3|245
1611896400000|2021-01-29 05:00:00|330.5|330.25|330.1|329.95|330.5|330.3|330|329.85|581
1611896700000|2021-01-29 05:05:00|330.15|330|330.15|330|330.3|330.15|330|329.85|165
1611897000000|2021-01-29 05:10:00|330.2|330.05|330.05|329.9|330.25|330.1|329.8|329.65|311
1611897300000|2021-01-29 05:15:00|330.1|329.95|329.9|329.75|330.1|329.95|329.9|329.75|96
1611897600000|2021-01-29 05:20:00|329.95|329.7|330.05|329.85|330.4|330.2|329.95|329.7|143
1611897900000|2021-01-29 05:25:00|330|329.9|329.75|329.55|330.15|329.95|329.75|329.55|253
1611898200000|2021-01-29 05:30:00|329.7|329.6|329.75|329.55|329.85|329.7|329.65|329.5|327
1611898500000|2021-01-29 05:35:00|329.7|329.5|329.3|329.15|329.8|329.65|329.25|329.1|372
1611898800000|2021-01-29 05:40:00|329.25|329.1|329.45|329.25|329.45|329.3|329.2|329.05|166
1611899100000|2021-01-29 05:45:00|329.5|329.3|329.2|329.05|329.65|329.5|329.2|329.05|320
1611899400000|2021-01-29 05:50:00|329.25|329.1|329.2|329.05|329.35|329.15|329.1|328.95|207
1611899700000|2021-01-29 05:55:00|329.15|329|328.9|328.75|329.35|329.15|328.9|328.75|172
1611900000000|2021-01-29 06:00:00|328.95|328.8|328.65|328.5|328.95|328.8|328.55|328.4|265
1611900300000|2021-01-29 06:05:00|328.7|328.55|328.7|328.55|328.9|328.75|328.6|328.45|201
1611900600000|2021-01-29 06:10:00|328.75|328.6|328.55|328.35|328.8|328.65|328.45|328.3|181
1611900900000|2021-01-29 06:15:00|328.5|328.4|328.8|328.65|328.9|328.75|328.5|328.4|153
1611901200000|2021-01-29 06:20:00|328.85|328.7|328.85|328.65|328.95|328.8|328.65|328.5|215
1611901500000|2021-01-29 06:25:00|328.9|328.7|328.85|328.7|329.05|328.9|328.8|328.65|201
1611901800000|2021-01-29 06:30:00|328.9|328.75|329.15|328.95|329.25|329.1|328.9|328.75|160
1611902100000|2021-01-29 06:35:00|329.1|328.9|329.35|329.15|329.45|329.3|329.05|328.85|240
1611902400000|2021-01-29 06:40:00|329.3|329.2|329.1|328.9|329.4|329.25|328.95|328.8|153
1611902700000|2021-01-29 06:45:00|329.05|328.95|329.15|329|329.2|329.05|329|328.85|138
1611903000000|2021-01-29 06:50:00|329.1|328.95|329.25|329.1|329.3|329.15|329.1|328.95|379
1611903300000|2021-01-29 06:55:00|329.3|329.15|329.25|329.1|329.3|329.15|329.05|328.9|158
1611903600000|2021-01-29 07:00:00|329.3|329.15|329.4|329.25|329.6|329.4|329.25|329.1|349
1611903900000|2021-01-29 07:05:00|329.35|329.2|329|328.85|329.4|329.25|329|328.8|179
1611904200000|2021-01-29 07:10:00|329.05|328.9|329.1|328.95|329.3|329.1|328.95|328.8|177
1611904500000|2021-01-29 07:15:00|329.05|328.9|328.65|328.5|329.1|328.9|328.65|328.5|205
1611904800000|2021-01-29 07:20:00|328.6|328.45|328.5|328.3|328.65|328.5|328.4|328.25|198
1611905100000|2021-01-29 07:25:00|328.45|328.35|328.5|328.35|328.6|328.45|328.4|328.25|170
1611905400000|2021-01-29 07:30:00|328.55|328.4|327.8|327.6|328.6|328.4|327.75|327.55|397
1611905700000|2021-01-29 07:35:00|327.75|327.65|328.05|327.9|328.1|327.95|327.65|327.5|313
1611906000000|2021-01-29 07:40:00|328|327.85|327.85|327.7|328.1|327.95|327.85|327.7|201
1611906300000|2021-01-29 07:45:00|327.9|327.65|327.85|327.7|328|327.8|327.7|327.55|121
1611906600000|2021-01-29 07:50:00|327.9|327.75|327.8|327.6|328.1|327.9|327.75|327.6|212
1611906900000|2021-01-29 07:55:00|327.75|327.55|327.6|327.45|327.85|327.65|327.5|327.35|284
1611907200000|2021-01-29 08:00:00|327.65|327.5|327.5|327.35|327.75|327.6|327|326.85|828
1611907500000|2021-01-29 08:05:00|327.45|327.3|326.45|326.3|327.5|327.3|326.45|326.3|772
1611907800000|2021-01-29 08:10:00|326.35|326.2|326.7|326.5|327.1|326.95|326.3|326.15|1221
1611908100000|2021-01-29 08:15:00|326.65|326.45|327.05|326.85|327.15|327|326.4|326.25|639
1611908400000|2021-01-29 08:20:00|327|326.8|327.65|327.45|327.7|327.55|326.9|326.7|375
1611908700000|2021-01-29 08:25:00|327.6|327.5|327.75|327.55|327.8|327.65|327.35|327.2|309
1611909000000|2021-01-29 08:30:00|327.65|327.6|327.65|327.45|327.7|327.6|327.4|327.25|337
1611909300000|2021-01-29 08:35:00|327.6|327.5|328.05|327.9|328.05|327.9|327.55|327.4|292
1611909600000|2021-01-29 08:40:00|328.1|327.85|328.15|328|328.45|328.25|328|327.85|439
1611909900000|2021-01-29 08:45:00|328.1|327.95|328.35|328.15|328.35|328.15|328.05|327.9|197
1611910200000|2021-01-29 08:50:00|328.3|328.2|328.35|328.2|328.65|328.5|328.05|327.9|526
1611910500000|2021-01-29 08:55:00|328.3|328.15|328.55|328.35|328.6|328.4|328.3|328.1|504
1611910800000|2021-01-29 09:00:00|328.44|328.29|328.29|328.09|329.14|328.99|328.24|328.09|1544
1611911100000|2021-01-29 09:05:00|328.34|328.14|329.09|328.94|329.19|329.04|328.29|328.09|774
1611911400000|2021-01-29 09:10:00|329.04|328.89|329.44|329.19|329.44|329.29|328.99|328.69|371
1611911700000|2021-01-29 09:15:00|329.39|329.14|328.94|328.69|329.44|329.29|328.79|328.59|321
1611912000000|2021-01-29 09:20:00|329.24|328.64|329.34|328.74|329.34|328.74|329.14|328.54|0
1611912300000|2021-01-29 09:25:00|329.44|328.84|329.64|329.04|329.64|329.04|329.24|328.64|14
1611912600000|2021-01-29 09:30:00|329.54|328.94|329.74|329.14|329.84|329.24|329.44|328.84|0
1611912900000|2021-01-29 09:35:00|329.84|329.24|329.94|329.34|330.04|329.44|329.74|329.14|0
1611913200000|2021-01-29 09:40:00|329.84|329.24|329.64|329.04|329.94|329.34|329.64|329.04|0
1611913500000|2021-01-29 09:45:00|329.74|329.14|329.64|329.04|329.74|329.14|329.34|328.74|0
1611913800000|2021-01-29 09:50:00|329.74|329.14|328.54|328.39|329.74|329.14|328.39|328.14|51
1611914100000|2021-01-29 09:55:00|328.59|328.44|328.69|328.49|328.84|328.69|328.54|328.29|37
1611914400000|2021-01-29 10:00:00|328.64|328.44|328.54|328.34|328.64|328.49|328.49|328.24|48
1611914700000|2021-01-29 10:05:00|328.59|328.29|328.54|328.29|328.59|328.39|328.54|328.29|5
1611915000000|2021-01-29 10:10:00|328.64|328.34|328.69|328.44|328.69|328.44|328.64|328.29|3
1611915300000|2021-01-29 10:15:00|328.79|328.49|328.09|327.84|328.79|328.59|328.09|327.79|23
1611915600000|2021-01-29 10:20:00|328.04|327.89|328.14|327.94|328.14|327.94|327.89|327.59|19
1611915900000|2021-01-29 10:25:00|328.09|327.99|328.29|328.04|328.34|328.19|328.04|327.84|76
1611916200000|2021-01-29 10:30:00|328.19|327.99|328.19|328.04|328.39|328.24|328.09|327.89|52
1611916500000|2021-01-29 10:35:00|328.24|328.09|328.29|328.09|328.49|328.29|328.24|328.09|38
1611916800000|2021-01-29 10:40:00|328.34|328.14|328.49|328.19|328.54|328.39|328.29|328.14|32
1611917100000|2021-01-29 10:45:00|328.54|328.24|328.44|328.19|328.54|328.29|328.39|328.09|42
1611917400000|2021-01-29 10:50:00|328.49|328.24|328.64|328.29|328.69|328.49|328.49|328.24|49
1611917700000|2021-01-29 10:55:00|328.59|328.34|328.69|328.44|328.69|328.54|328.59|328.34|8
1611918000000|2021-01-29 11:00:00|328.74|328.39|328.69|328.34|328.74|328.44|328.69|328.34|1
1611918300000|2021-01-29 11:05:00|328.74|328.39|328.69|328.44|328.79|328.59|328.64|328.34|44
1611918600000|2021-01-29 11:10:00|328.49|328.39|328.84|328.59|328.89|328.74|328.49|328.24|12
1611918900000|2021-01-29 11:15:00|328.89|328.64|329.09|328.89|329.14|328.89|328.84|328.59|6
1611919200000|2021-01-29 11:20:00|329.04|328.84|329.14|328.94|329.14|328.99|328.99|328.79|10
1611919500000|2021-01-29 11:25:00|329.09|328.99|329.54|329.24|329.54|329.29|329.04|328.84|24
1611919800000|2021-01-29 11:30:00|329.49|329.19|329.54|329.29|329.59|329.29|329.49|329.19|1
1611920100000|2021-01-29 11:35:00|329.49|329.44|329.69|329.44|329.84|329.59|329.49|329.44|5
1611920400000|2021-01-29 11:40:00|329.64|329.54|329.69|329.49|329.84|329.59|329.59|329.39|11
1611920700000|2021-01-29 11:45:00|329.64|329.44|329.54|329.29|329.64|329.49|329.39|329.24|11
1611921000000|2021-01-29 11:50:00|329.59|329.44|329.54|329.39|329.69|329.54|329.54|329.39|38
1611921300000|2021-01-29 11:55:00|329.59|329.44|329.79|329.59|329.79|329.64|329.59|329.39|35
1611921600000|2021-01-29 12:00:00|329.74|329.54|329.74|329.49|329.79|329.59|329.64|329.49|10
1611921900000|2021-01-29 12:05:00|329.69|329.54|329.89|329.69|329.99|329.79|329.69|329.54|40
1611922200000|2021-01-29 12:10:00|329.79|329.59|329.74|329.54|329.79|329.64|329.69|329.44|25
1611922500000|2021-01-29 12:15:00|329.79|329.59|329.79|329.64|329.94|329.74|329.69|329.49|49
1611922800000|2021-01-29 12:20:00|329.84|329.59|329.84|329.69|329.99|329.79|329.79|329.59|28
1611923100000|2021-01-29 12:25:00|329.79|329.64|330.09|329.94|330.14|329.94|329.79|329.59|53
1611923400000|2021-01-29 12:30:00|330.14|329.99|329.94|329.79|330.19|330.04|329.89|329.74|109
1611923700000|2021-01-29 12:35:00|329.89|329.74|329.49|329.34|329.89|329.74|329.49|329.34|29
1611924000000|2021-01-29 12:40:00|329.54|329.29|329.64|329.44|329.69|329.49|329.54|329.24|14
1611924300000|2021-01-29 12:45:00|329.59|329.39|329.54|329.34|329.59|329.44|329.39|329.19|34
1611924600000|2021-01-29 12:50:00|329.49|329.39|329.34|329.14|329.59|329.39|329.24|329.04|20
1611924900000|2021-01-29 12:55:00|329.29|329.19|329.34|329.14|329.44|329.29|329.29|329.14|19
1611925200000|2021-01-29 13:00:00|329.29|329.19|328.94|328.69|329.64|329.44|328.24|327.99|123
1611925500000|2021-01-29 13:05:00|328.89|328.64|328.74|328.59|328.94|328.69|328.54|328.34|119
1611925800000|2021-01-29 13:10:00|328.79|328.54|329.29|329.09|329.39|329.19|328.69|328.54|81
1611926100000|2021-01-29 13:15:00|329.24|329.04|329.34|329.14|329.59|329.34|329.24|329.04|43
1611926400000|2021-01-29 13:20:00|329.29|329.09|329.29|329.14|329.34|329.14|328.94|328.79|61
1611926700000|2021-01-29 13:25:00|329.34|329.09|329.24|329.09|329.39|329.14|329.14|328.99|44
1611927000000|2021-01-29 13:30:00|329.34|329.14|329.59|329.29|329.64|329.29|329.29|329.09|15
1611927300000|2021-01-29 13:35:00|329.54|329.64|329.94|329.69|330.09|329.89|329.49|329.54|24
1611927600000|2021-01-29 13:40:00|329.99|329.74|330.24|329.99|330.24|330.09|329.99|329.74|27
1611927900000|2021-01-29 13:45:00|330.29|330.04|330.69|330.54|330.74|330.59|330.29|329.99|177
1611928200000|2021-01-29 13:50:00|330.64|330.49|330.29|330.14|330.64|330.49|330.19|330.04|57
1611928500000|2021-01-29 13:55:00|330.34|330.19|330.24|330.09|330.49|330.29|330.24|330.09|28
1611928800000|2021-01-29 14:00:00|330.29|330.14|330.54|330.34|330.54|330.34|330.29|330.09|29
1611929100000|2021-01-29 14:05:00|330.49|330.29|330.29|330.14|330.54|330.34|330.29|330.09|33
1611929400000|2021-01-29 14:10:00|330.24|330.09|330.54|330.39|330.54|330.39|330.24|330.09|38
1611929700000|2021-01-29 14:15:00|330.59|330.34|330.39|330.24|330.59|330.39|330.39|330.24|33
1611930000000|2021-01-29 14:20:00|330.44|330.29|330.54|330.34|330.64|330.44|330.39|330.24|26
1611930300000|2021-01-29 14:25:00|330.59|330.39|330.54|330.29|330.59|330.44|330.49|330.29|16
1611930600000|2021-01-29 14:30:00|330.49|330.34|330.34|330.14|330.54|330.39|329.89|329.74|166
1611930900000|2021-01-29 14:35:00|330.29|330.09|330.09|329.84|330.29|330.09|329.89|329.74|104
1611931200000|2021-01-29 14:40:00|330.04|329.79|329.89|329.54|330.04|329.79|329.69|329.54|59
1611931500000|2021-01-29 14:45:00|329.79|329.59|329.89|329.59|330.09|329.59|329.79|329.59|15
1611931800000|2021-01-29 14:50:00|329.94|329.64|330.09|329.84|330.29|329.94|329.89|329.59|93
1611932100000|2021-01-29 14:55:00|330.14|329.89|330.49|330.29|330.64|330.39|330.14|329.89|62
1611932400000|2021-01-29 15:00:00|330.54|330.34|330.44|330.24|330.54|330.34|330.29|330.09|46
1611932700000|2021-01-29 15:05:00|330.39|330.19|330.54|330.29|330.54|330.34|329.94|329.74|13
1611933000000|2021-01-29 15:10:00|330.49|330.34|330.44|330.24|330.69|330.49|330.34|330.14|14
1611933300000|2021-01-29 15:15:00|330.49|330.29|330.44|330.24|330.54|330.29|330.24|330.04|18
1611933600000|2021-01-29 15:20:00|330.49|330.29|330.84|330.59|330.84|330.64|330.49|330.24|23
1611933900000|2021-01-29 15:25:00|330.79|330.54|330.79|330.59|330.94|330.69|330.64|330.44|9
1611934200000|2021-01-29 15:30:00|330.89|330.64|330.79|330.54|330.94|330.74|330.69|330.49|13
1611934500000|2021-01-29 15:35:00|330.74|330.49|330.34|330.09|330.74|330.54|330.24|330.09|69
1611934800000|2021-01-29 15:40:00|330.39|330.14|329.94|329.74|330.39|330.14|329.89|329.74|10
1611935100000|2021-01-29 15:45:00|329.89|329.79|330.29|330.04|330.29|330.09|329.89|329.74|28
1611935400000|2021-01-29 15:50:00|330.24|329.99|330.19|329.99|330.29|330.09|330.09|329.89|2
1611935700000|2021-01-29 15:55:00|330.24|330.04|330.34|330.09|330.44|330.19|330.14|329.94|7
1611936000000|2021-01-29 16:00:00|330.29|330.14|330.04|329.74|330.44|330.14|329.94|329.69|11
1611936300000|2021-01-29 16:05:00|329.99|329.79|330.09|329.84|330.14|329.89|329.89|329.59|26
1611936600000|2021-01-29 16:10:00|330.04|329.79|329.69|329.39|330.09|329.79|329.59|329.39|3
1611936900000|2021-01-29 16:15:00|329.79|329.44|329.79|329.64|329.79|329.64|329.69|329.39|51
1611937200000|2021-01-29 16:20:00|329.74|329.54|329.69|329.44|329.74|329.64|329.49|329.24|20
1611937500000|2021-01-29 16:25:00|329.74|329.49|329.39|329.19|329.89|329.49|329.29|329.09|41
1611937800000|2021-01-29 16:30:00|329.34|329.09|329.09|328.89|329.49|329.29|329.04|328.89|24
1611938100000|2021-01-29 16:35:00|329.14|328.94|329.09|328.84|329.24|328.99|328.84|328.69|36
1611938400000|2021-01-29 16:40:00|329.04|328.79|329.19|328.94|329.29|329.04|328.99|328.79|2
1611938700000|2021-01-29 16:45:00|329.14|328.99|329.24|328.99|329.24|328.99|328.99|328.69|16
1611939000000|2021-01-29 16:50:00|329.19|328.94|329.09|328.89|329.24|328.99|328.94|328.74|56
1611939300000|2021-01-29 16:55:00|329.14|328.94|329.09|328.94|329.14|328.94|328.99|328.84|16
1611939600000|2021-01-29 17:00:00|329.04|328.89|329.14|328.94|329.14|328.99|328.94|328.79|23
1611939900000|2021-01-29 17:05:00|329.09|328.89|328.99|328.79|329.14|328.94|328.84|328.69|9
1611940200000|2021-01-29 17:10:00|329.04|328.84|328.69|328.44|329.19|328.99|328.64|328.44|39
1611940500000|2021-01-29 17:15:00|328.64|328.49|328.29|328.09|328.69|328.49|328.29|328.09|22
1611940800000|2021-01-29 17:20:00|328.34|328.04|328.04|327.84|328.34|328.04|328.04|327.84|11
1611941100000|2021-01-29 17:25:00|327.99|327.79|328.04|327.84|328.14|327.94|327.89|327.69|8
1611941400000|2021-01-29 17:30:00|328.09|327.79|327.89|327.74|328.14|327.94|327.89|327.74|13
1611941700000|2021-01-29 17:35:00|327.94|327.79|327.49|327.24|328.04|327.84|327.44|327.19|37
1611942000000|2021-01-29 17:40:00|327.54|327.29|327.59|327.34|327.84|327.59|327.54|327.29|20
1611942300000|2021-01-29 17:45:00|327.64|327.29|326.99|326.79|327.64|327.39|326.94|326.79|56
1611942600000|2021-01-29 17:50:00|327.04|326.84|327.74|327.49|327.89|327.64|327.04|326.79|37
1611942900000|2021-01-29 17:55:00|327.69|327.54|327.24|327.04|327.74|327.54|327.24|327.04|16
1611943200000|2021-01-29 18:00:00|327.19|326.99|327.39|327.14|327.69|327.39|327.09|326.89|3
1611943500000|2021-01-29 18:05:00|327.34|327.09|327.24|326.99|327.44|327.14|327.14|326.94|27
1611943800000|2021-01-29 18:10:00|327.19|326.94|326.94|326.64|327.24|326.94|326.89|326.59|57
1611944100000|2021-01-29 18:15:00|326.89|326.59|326.74|326.49|326.89|326.59|326.59|326.44|12
1611944400000|2021-01-29 18:20:00|326.69|326.54|326.89|326.69|327.14|326.94|326.69|326.49|18
1611944700000|2021-01-29 18:25:00|326.84|326.74|327.69|327.49|327.69|327.49|326.84|326.74|25
1611945000000|2021-01-29 18:30:00|327.64|327.39|327.44|327.19|327.69|327.39|327.34|327.14|3
1611945300000|2021-01-29 18:35:00|327.49|327.29|327.49|327.24|327.64|327.39|327.44|327.24|8
1611945600000|2021-01-29 18:40:00|327.44|327.14|327.54|327.29|327.64|327.39|327.24|327.04|2
1611945900000|2021-01-29 18:45:00|327.59|327.34|327.14|326.89|327.69|327.44|327.14|326.89|6
1611946200000|2021-01-29 18:50:00|327.19|326.94|327.09|326.84|327.19|326.94|327.04|326.79|23
1611946500000|2021-01-29 18:55:00|327.14|326.79|327.09|326.79|327.14|326.84|327.04|326.79|0
1611946800000|2021-01-29 19:00:00|327.04|326.84|327.59|327.34|327.69|327.54|327.04|326.79|4
1611947100000|2021-01-29 19:05:00|327.54|327.29|327.79|327.54|327.79|327.54|327.44|327.19|4
1611947400000|2021-01-29 19:10:00|327.74|327.49|327.69|327.44|327.79|327.54|327.64|327.39|0
1611947700000|2021-01-29 19:15:00|327.64|327.39|327.74|327.54|327.74|327.54|327.64|327.39|4
1611948000000|2021-01-29 19:20:00|327.79|327.59|327.69|327.49|327.84|327.59|327.54|327.34|10
1611948300000|2021-01-29 19:25:00|327.64|327.44|327.54|327.24|327.69|327.49|327.54|327.24|1
1611948600000|2021-01-29 19:30:00|327.49|327.29|327.14|326.84|327.49|327.29|327.04|326.84|12
1611948900000|2021-01-29 19:35:00|327.24|326.89|327.29|326.94|327.29|327.04|327.19|326.89|9
1611949200000|2021-01-29 19:40:00|327.24|326.89|327.34|327.04|327.44|327.29|327.04|326.79|14
1611949500000|2021-01-29 19:45:00|327.29|327.09|327.29|326.99|327.39|327.14|327.24|326.94|8
1611949800000|2021-01-29 19:50:00|327.34|326.94|327.14|326.84|327.39|327.19|327.04|326.74|10
1611950100000|2021-01-29 19:55:00|327.09|326.79|327.24|327.04|327.49|327.29|327.04|326.74|43
1611950400000|2021-01-29 20:00:00|327.29|327.09|327.89|327.69|327.89|327.74|327.24|327.04|22
1611950700000|2021-01-29 20:05:00||327.74||327.59||327.74||327.59|11
1611951000000|2021-01-29 20:10:00|327.94|327.64|328.04|327.79|328.04|327.89|327.94|327.59|6
1611951300000|2021-01-29 20:15:00|327.99|327.74|327.94|327.69|328.04|327.74|327.84|327.64|6
1611951600000|2021-01-29 20:20:00|327.99|327.74|328.09|327.84|328.14|327.89|327.99|327.74|2
1611951900000|2021-01-29 20:25:00|328.14|327.89|327.74|327.54|328.14|327.89|327.74|327.54|7
1611952200000|2021-01-29 20:30:00|327.79|327.59|327.69|327.44|327.84|327.69|327.64|327.44|28
1611952500000|2021-01-29 20:35:00|327.74|327.49|327.19|326.99|327.74|327.49|327.14|326.99|21
1611952800000|2021-01-29 20:40:00|327.24|327.04|327.29|326.89|327.49|327.14|327.19|326.89|8
1611953100000|2021-01-29 20:45:00|327.19|326.74|327.39|326.94|327.49|327.09|326.89|326.59|11
1611953400000|2021-01-29 20:50:00|327.34|326.99|327.89|327.59|328.04|327.69|327.34|326.99|30
1611953700000|2021-01-29 20:55:00|327.94|327.64|327.44|326.94|327.99|327.69|327.19|326.94|41
1611954000000|2021-01-29 21:00:00|327.39|327.14|327.14|326.89|327.69|327.24|327.14|326.89|7
1611954300000|2021-01-29 21:05:00|327.19|326.94|327.39|326.94|327.44|326.94|327.09|326.89|12
1611954600000|2021-01-29 21:10:00|327.44|326.89|327.44|326.84|327.79|326.94|327.34|326.59|19
1611954900000|2021-01-29 21:15:00|327.34|326.74|327.34|326.74|327.44|326.84|327.34|326.74|0
1611955200000|2021-01-29 21:20:00|327.44|326.84|327.44|326.84|327.44|326.84|327.34|326.74|0
1611955500000|2021-01-29 21:25:00|327.34|326.74|327.34|326.74|327.34|326.74|327.34|326.74|0
1611955800000|2021-01-29 21:30:00|327.44|326.84|327.44|326.84|327.54|326.94|327.24|326.64|0
1611956100000|2021-01-29 21:35:00|327.54|326.94|327.24|326.64|327.54|326.94|327.24|326.64|0
1611956400000|2021-01-29 21:40:00|327.34|326.74|327.34|326.74|327.34|326.74|327.14|326.54|0
1611956700000|2021-01-29 21:45:00|327.24|326.64|327.24|326.64|327.34|326.74|327.24|326.64|0
1611957000000|2021-01-29 21:50:00|327.34|326.74|327.24|326.64|327.34|326.74|327.14|326.54|0
1611957300000|2021-01-29 21:55:00|327.34|326.74|327.14|326.54|327.34|326.74|327.14|326.54|0
1612134000000|2021-01-31 23:00:00|326.54|325.94|325.54|324.94|326.64|326.04|325.24|324.64|0
1612134300000|2021-01-31 23:05:00|325.64|325.04|325.64|325.04|326.14|325.54|325.64|325.04|0
1612134600000|2021-01-31 23:10:00|325.74|325.14|325.64|325.04|325.94|325.34|325.04|324.44|0
1612134900000|2021-01-31 23:15:00|325.74|325.14|325.34|324.74|325.74|325.14|325.14|324.54|0
1612135200000|2021-01-31 23:20:00|325.24|324.64|326.04|325.44|326.34|325.74|325.14|324.54|0
1612135500000|2021-01-31 23:25:00|326.14|325.54|326.14|325.54|326.34|325.74|325.74|325.14|0
1612135800000|2021-01-31 23:30:00|326.24|325.64|326.54|325.94|326.64|326.04|326.14|325.54|0
1612136100000|2021-01-31 23:35:00|326.44|325.84|326.64|326.04|326.64|326.04|326.44|325.84|0
1612136400000|2021-01-31 23:40:00|326.74|326.14|326.54|325.94|326.84|326.24|326.44|325.84|0
1612136700000|2021-01-31 23:45:00|326.64|326.04|326.54|325.94|326.74|326.14|326.54|325.94|0
1612137000000|2021-01-31 23:50:00|326.44|325.84|326.44|325.84|326.54|325.94|326.34|325.74|0
1612137300000|2021-01-31 23:55:00|326.54|325.94|326.64|326.04|326.64|326.04|326.34|325.74|0
1612137600000|2021-02-01 00:00:00|326.74|326.14|326.74|326.14|326.74|326.14|326.64|326.04|0
1612137900000|2021-02-01 00:05:00|326.64|326.04|326.64|326.04|326.74|326.14|326.54|325.94|0
1612138200000|2021-02-01 00:10:00|326.74|326.14|326.94|326.34|327.04|326.44|326.64|326.04|0
1612138500000|2021-02-01 00:15:00|327.04|326.44|327.14|326.54|327.24|326.64|327.04|326.44|0
1612138800000|2021-02-01 00:20:00|327.24|326.64|327.64|327.04|327.64|327.04|327.24|326.64|0
1612139100000|2021-02-01 00:25:00|327.54|326.94|327.54|326.94|327.64|327.04|327.54|326.94|0
1612139400000|2021-02-01 00:30:00|327.64|327.19|327.19|326.99|327.64|327.29|326.44|326.19|420
1612139700000|2021-02-01 00:35:00|327.14|327.04|326.84|326.69|327.24|327.04|326.64|326.44|257
1612140000000|2021-02-01 00:40:00|326.64|326.64|326.84|326.69|326.94|326.74|326.64|326.44|154
1612140300000|2021-02-01 00:45:00|326.89|326.74|326.94|326.74|327.29|327.09|326.89|326.69|506
1612140600000|2021-02-01 00:50:00|326.89|326.69|326.89|326.74|327.09|326.94|326.64|326.44|503
1612140900000|2021-02-01 00:55:00|326.84|326.69|327.34|327.19|327.34|327.19|326.79|326.64|431
1612141200000|2021-02-01 01:00:00|327.39|327.24|326.54|326.34|327.54|327.39|326.04|325.89|994
1612141500000|2021-02-01 01:05:00|326.59|326.39|325.99|325.84|326.84|326.64|325.89|325.69|429
1612141800000|2021-02-01 01:10:00|325.94|325.79|325.94|325.79|326.24|326.09|325.64|325.49|574
1612142100000|2021-02-01 01:15:00|325.89|325.74|326.39|326.24|326.54|326.39|325.84|325.69|664
1612142400000|2021-02-01 01:20:00|326.44|326.29|326.14|325.94|326.59|326.44|326.09|325.94|387
1612142700000|2021-02-01 01:25:00|326.19|325.99|326.14|325.99|326.24|326.09|325.94|325.79|420
1612143000000|2021-02-01 01:30:00|326.19|326.04|326.29|326.14|326.34|326.19|325.74|325.59|474
1612143300000|2021-02-01 01:35:00|326.34|326.19|326.49|326.29|326.74|326.59|326.09|325.94|597
1612143600000|2021-02-01 01:40:00|326.54|326.34|326.29|326.14|326.54|326.34|326.29|326.14|179
1612143900000|2021-02-01 01:45:00|326.24|326.09|326.34|326.19|326.54|326.39|326.04|325.89|272
1612144200000|2021-02-01 01:50:00|326.29|326.14|326.49|326.34|326.64|326.49|326.19|326.04|249
1612144500000|2021-02-01 01:55:00|326.54|326.39|326.39|326.24|326.59|326.44|326.24|326.09|355
1612144800000|2021-02-01 02:00:00|326.44|326.29|326.39|326.24|326.49|326.34|326.19|326.04|242
1612145100000|2021-02-01 02:05:00|326.44|326.19|326.19|325.99|326.44|326.29|326.04|325.89|281
1612145400000|2021-02-01 02:10:00|326.14|326.04|326.39|326.19|326.39|326.24|326.04|325.89|148
1612145700000|2021-02-01 02:15:00|326.34|326.24|326.34|326.19|326.44|326.29|326.19|325.99|270
1612146000000|2021-02-01 02:20:00|326.39|326.24|326.14|325.99|326.59|326.39|326.09|325.94|275
1612146300000|2021-02-01 02:25:00|326.19|326.04|326.09|325.94|326.24|326.09|325.99|325.84|183
1612146600000|2021-02-01 02:30:00|326.04|325.89|325.49|325.29|326.24|326.09|325.49|325.29|239
1612146900000|2021-02-01 02:35:00|325.44|325.34|325.19|325.04|325.59|325.44|325.09|324.94|372
1612147200000|2021-02-01 02:40:00|325.24|325.09|325.34|325.19|325.44|325.29|324.94|324.79|419
1612147500000|2021-02-01 02:45:00|325.39|325.24|325.49|325.29|325.54|325.39|325.29|325.14|182
1612147800000|2021-02-01 02:50:00|325.44|325.34|325.14|324.99|325.64|325.44|325.09|324.94|214
1612148100000|2021-02-01 02:55:00|325.19|325.04|325.39|325.19|325.39|325.24|325.09|324.94|247
1612148400000|2021-02-01 03:00:00|325.34|325.14|325.34|325.19|325.59|325.39|325.24|325.09|174
1612148700000|2021-02-01 03:05:00|325.29|325.14|325.69|325.49|325.69|325.49|325.24|325.09|173
1612149000000|2021-02-01 03:10:00|325.64|325.44|325.89|325.74|325.94|325.79|325.49|325.34|149
1612149300000|2021-02-01 03:15:00|325.94|325.79|326.09|325.94|326.14|325.99|325.84|325.69|150
1612149600000|2021-02-01 03:20:00|326.14|325.99|326.89|326.69|326.89|326.69|326.09|325.94|264
1612149900000|2021-02-01 03:25:00|326.84|326.64|326.94|326.74|327.09|326.94|326.79|326.64|351
1612150200000|2021-02-01 03:30:00|326.89|326.79|327.14|326.99|327.24|327.09|326.89|326.79|259
1612150500000|2021-02-01 03:35:00|327.09|326.94|327.24|327.09|327.29|327.14|327.04|326.89|264
1612150800000|2021-02-01 03:40:00|327.29|327.14|327.74|327.54|327.74|327.59|327.19|327.04|234
1612151100000|2021-02-01 03:45:00|327.79|327.59|328.04|327.89|328.19|328.04|327.64|327.49|193
1612151400000|2021-02-01 03:50:00|327.99|327.84|328.49|328.34|328.59|328.44|327.99|327.84|203
1612151700000|2021-02-01 03:55:00|328.44|328.29|328.74|328.59|328.79|328.64|328.24|328.09|165
1612152000000|2021-02-01 04:00:00|328.79|328.64|328.79|328.59|329.09|328.89|328.74|328.59|213
1612152300000|2021-02-01 04:05:00|328.74|328.64|328.64|328.49|328.84|328.69|328.64|328.49|142
1612152600000|2021-02-01 04:10:00|328.59|328.44|328.84|328.69|328.89|328.74|328.49|328.29|149
1612152900000|2021-02-01 04:15:00|328.79|328.64|328.49|328.34|328.79|328.64|328.49|328.34|164
1612153200000|2021-02-01 04:20:00|328.44|328.29|328.39|328.24|328.44|328.29|328.19|328.04|164
1612153500000|2021-02-01 04:25:00|328.34|328.19|328.28|328.13|328.58|328.38|328.28|328.13|98
1612153800000|2021-02-01 04:30:00|328.33|328.18|328.23|328.08|328.58|328.38|328.23|328.08|122
1612154100000|2021-02-01 04:35:00|328.18|328.03|328.28|328.13|328.28|328.13|328.13|327.93|68
1612154400000|2021-02-01 04:40:00|328.33|328.18|328.28|328.13|328.48|328.33|328.28|328.13|51
1612154700000|2021-02-01 04:45:00|328.33|328.18|328.53|328.38|328.53|328.38|328.33|328.18|80
1612155000000|2021-02-01 04:50:00|328.58|328.43|328.33|328.18|328.58|328.43|328.33|328.13|87
1612155300000|2021-02-01 04:55:00|328.28|328.13|328.63|328.43|328.63|328.48|328.28|328.13|105
1612155600000|2021-02-01 05:00:00|328.58|328.48|328.18|328.03|328.58|328.48|327.83|327.68|657
1612155900000|2021-02-01 05:05:00|328.23|328.08|327.98|327.83|328.33|328.18|327.98|327.78|230
1612156200000|2021-02-01 05:10:00|328.03|327.78|327.93|327.78|328.03|327.88|327.88|327.73|46
1612156500000|2021-02-01 05:15:00|327.88|327.73|328.03|327.83|328.13|327.98|327.88|327.73|103
1612156800000|2021-02-01 05:20:00|328.08|327.88|327.83|327.63|328.13|327.98|327.73|327.58|95
1612157100000|2021-02-01 05:25:00|327.78|327.58|327.63|327.48|327.83|327.63|327.53|327.38|108
1612157400000|2021-02-01 05:30:00|327.68|327.53|327.73|327.58|327.83|327.68|327.68|327.53|85
1612157700000|2021-02-01 05:35:00|327.78|327.63|327.73|327.58|327.78|327.63|327.68|327.53|117
1612158000000|2021-02-01 05:40:00|327.78|327.63|327.63|327.48|327.78|327.63|327.48|327.33|105
1612158300000|2021-02-01 05:45:00|327.68|327.53|327.78|327.63|327.83|327.68|327.68|327.53|66
1612158600000|2021-02-01 05:50:00|327.83|327.68|327.98|327.83|328.03|327.88|327.83|327.63|125
1612158900000|2021-02-01 05:55:00|328.03|327.88|327.88|327.73|328.08|327.88|327.88|327.73|94
1612159200000|2021-02-01 06:00:00|327.93|327.78|328.08|327.93|328.08|327.93|327.93|327.78|94
1612159500000|2021-02-01 06:05:00|328.13|327.98|328.08|327.93|328.18|328.03|327.98|327.83|113
1612159800000|2021-02-01 06:10:00|328.03|327.88|328.18|328.03|328.23|328.08|327.98|327.83|163
1612160100000|2021-02-01 06:15:00|328.23|328.08|328.18|328.03|328.33|328.18|328.18|327.98|192
1612160400000|2021-02-01 06:20:00|328.13|327.98|328.03|327.88|328.13|327.98|327.93|327.78|192
1612160700000|2021-02-01 06:25:00|327.98|327.83|327.88|327.73|328.08|327.93|327.83|327.68|132
1612161000000|2021-02-01 06:30:00|327.93|327.78|327.88|327.73|328.03|327.88|327.83|327.68|108
1612161300000|2021-02-01 06:35:00|327.83|327.68|327.83|327.68|327.88|327.73|327.73|327.58|112
1612161600000|2021-02-01 06:40:00|327.88|327.73|327.98|327.83|328.03|327.88|327.83|327.68|97
1612161900000|2021-02-01 06:45:00|327.93|327.78|327.88|327.73|327.98|327.83|327.83|327.68|125
1612162200000|2021-02-01 06:50:00|327.93|327.78|327.73|327.58|327.93|327.78|327.68|327.53|126
1612162500000|2021-02-01 06:55:00|327.78|327.63|327.73|327.58|327.83|327.63|327.73|327.58|86
1612162800000|2021-02-01 07:00:00|327.78|327.63|327.13|326.98|327.83|327.68|327.13|326.98|452
1612163100000|2021-02-01 07:05:00|327.18|327.03|326.78|326.63|327.18|327.03|326.78|326.63|313
1612163400000|2021-02-01 07:10:00|326.73|326.58|326.73|326.53|326.83|326.68|326.63|326.43|231
1612163700000|2021-02-01 07:15:00|326.68|326.58|327.08|326.93|327.08|326.93|326.68|326.58|137
1612164000000|2021-02-01 07:20:00|327.13|326.98|327.23|327.03|327.28|327.13|327.08|326.93|102
1612164300000|2021-02-01 07:25:00|327.28|327.08|327.53|327.38|327.68|327.53|327.28|327.08|160
1612164600000|2021-02-01 07:30:00|327.58|327.43|327.78|327.63|327.93|327.78|327.58|327.43|201
1612164900000|2021-02-01 07:35:00|327.83|327.58|327.83|327.68|327.93|327.78|327.73|327.53|173
1612165200000|2021-02-01 07:40:00|327.88|327.73|327.93|327.78|328.08|327.93|327.83|327.73|187
1612165500000|2021-02-01 07:45:00|327.88|327.73|328.03|327.88|328.18|328.03|327.88|327.73|100
1612165800000|2021-02-01 07:50:00|328.08|327.78|328.13|327.98|328.13|327.98|327.93|327.78|53
1612166100000|2021-02-01 07:55:00|328.08|327.93|328.23|328.08|328.28|328.08|327.98|327.83|116
1612166400000|2021-02-01 08:00:00|328.13|328.03|327.98|327.83|328.33|328.18|327.83|327.68|406
1612166700000|2021-02-01 08:05:00|327.93|327.78|328.03|327.88|328.28|328.08|327.88|327.73|269
1612167000000|2021-02-01 08:10:00|328.08|327.93|327.98|327.78|328.23|328.08|327.83|327.68|201
1612167300000|2021-02-01 08:15:00|327.93|327.73|328.13|327.98|328.13|327.98|327.88|327.73|173
1612167600000|2021-02-01 08:20:00|328.08|327.93|328.08|327.93|328.23|328.08|328.03|327.88|208
1612167900000|2021-02-01 08:25:00|328.03|327.88|328.08|327.93|328.18|328.03|327.98|327.83|107
1612168200000|2021-02-01 08:30:00|328.13|327.98|328.28|328.13|328.58|328.38|328.08|327.93|340
1612168500000|2021-02-01 08:35:00|328.33|328.18|327.93|327.78|328.43|328.23|327.88|327.68|427
1612168800000|2021-02-01 08:40:00|327.88|327.73|328.23|328.08|328.33|328.18|327.83|327.68|345
1612169100000|2021-02-01 08:45:00|328.28|328.13|328.28|328.08|328.33|328.13|328.18|328.03|180
1612169400000|2021-02-01 08:50:00|328.23|328.13|328.28|328.13|328.38|328.23|328.08|327.93|254
1612169700000|2021-02-01 08:55:00|328.23|328.08|328.13|327.98|328.38|328.23|328.13|327.98|240
1612170000000|2021-02-01 09:00:00|328.06|327.91|327.91|327.76|328.26|328.11|327.91|327.76|515
1612170300000|2021-02-01 09:05:00|327.96|327.81|328.01|327.81|328.01|327.81|327.66|327.46|217
1612170600000|2021-02-01 09:10:00|327.96|327.86|328.01|327.71|328.11|327.96|327.81|327.66|117
1612170900000|2021-02-01 09:15:00|328.06|327.66|328.46|328.26|328.66|328.51|328.06|327.61|152
1612171200000|2021-02-01 09:20:00|328.71|328.11|328.71|328.11|328.91|328.31|328.61|328.01|0
1612171500000|2021-02-01 09:25:00|328.81|328.21|328.71|328.11|328.81|328.21|328.71|328.11|15
1612171800000|2021-02-01 09:30:00|328.81|328.21|328.71|328.11|328.81|328.21|328.71|328.11|0
1612172100000|2021-02-01 09:35:00|328.61|328.01|328.41|327.81|328.71|328.11|328.41|327.81|0
1612172400000|2021-02-01 09:40:00|328.31|327.71|328.21|327.61|328.41|327.81|328.21|327.61|0
1612172700000|2021-02-01 09:45:00|328.31|327.71|328.21|327.61|328.31|327.71|328.01|327.41|0
1612173000000|2021-02-01 09:50:00|328.16|327.96|327.71|327.56|328.21|328.01|327.71|327.56|52
1612173300000|2021-02-01 09:55:00|327.76|327.61|327.91|327.71|327.91|327.76|327.71|327.56|127
1612173600000|2021-02-01 10:00:00|327.86|327.76|328.16|328.01|328.16|328.01|327.86|327.76|34
1612173900000|2021-02-01 10:05:00|328.11|327.96|328.11|327.96|328.21|328.06|328.01|327.86|64
1612174200000|2021-02-01 10:10:00|328.16|328.01|328.11|327.91|328.26|328.06|328.06|327.86|27
1612174500000|2021-02-01 10:15:00|328.16|327.96|328.11|327.96|328.16|328.01|328.11|327.91|10
1612174800000|2021-02-01 10:20:00|328.16|328.01|328.26|328.01|328.26|328.11|328.16|328.01|43
1612175100000|2021-02-01 10:25:00|328.16|327.96|328.11|327.91|328.21|328.06|328.06|327.86|17
1612175400000|2021-02-01 10:30:00|328.06|327.96|327.91|327.71|328.06|327.96|327.86|327.66|13
1612175700000|2021-02-01 10:35:00|327.96|327.76|327.86|327.71|327.96|327.76|327.81|327.61|6
1612176000000|2021-02-01 10:40:00|327.91|327.76|327.66|327.46|328.11|327.96|327.61|327.46|28
1612176300000|2021-02-01 10:45:00|327.71|327.51|327.81|327.61|327.81|327.66|327.61|327.46|19
1612176600000|2021-02-01 10:50:00|327.76|327.66|327.76|327.61|327.81|327.66|327.66|327.51|12
1612176900000|2021-02-01 10:55:00|327.71|327.56|327.76|327.56|327.76|327.61|327.61|327.46|16
1612177200000|2021-02-01 11:00:00|327.81|327.61|327.76|327.56|327.81|327.66|327.66|327.51|12
1612177500000|2021-02-01 11:05:00|327.81|327.61|328.06|327.86|328.11|327.91|327.81|327.61|28
1612177800000|2021-02-01 11:10:00|328.01|327.81|328.06|327.86|328.06|327.86|327.86|327.66|7
1612178100000|2021-02-01 11:15:00|328.11|327.91|328.11|327.91|328.26|328.11|328.06|327.86|7
1612178400000|2021-02-01 11:20:00|328.21|327.96|328.31|328.11|328.51|328.31|328.21|327.96|12
1612178700000|2021-02-01 11:25:00|328.36|328.16|328.46|328.26|328.61|328.41|328.26|328.06|5
1612179000000|2021-02-01 11:30:00|328.51|328.31|328.26|328.06|328.56|328.31|328.21|328.06|12
1612179300000|2021-02-01 11:35:00|328.21|328.01|328.16|328.01|328.26|328.11|328.11|327.91|16
1612179600000|2021-02-01 11:40:00|328.11|327.96|328.06|327.91|328.26|328.06|328.01|327.81|13
1612179900000|2021-02-01 11:45:00|328.11|327.96|328.11|327.96|328.16|328.01|328.06|327.86|12
1612180200000|2021-02-01 11:50:00|328.21|328.01|328.26|328.06|328.41|328.26|328.21|328.01|14
1612180500000|2021-02-01 11:55:00|328.21|328.01|328.06|327.86|328.26|328.06|328.06|327.86|10
1612180800000|2021-02-01 12:00:00|328.01|327.91|328.06|327.86|328.21|328.01|328.01|327.86|3
1612181100000|2021-02-01 12:05:00|328.11|327.91|328.16|327.96|328.21|328.06|328.11|327.91|3
1612181400000|2021-02-01 12:10:00|328.21|328.01|328.21|328.01|328.31|328.16|328.11|327.96|12
1612181700000|2021-02-01 12:15:00|328.26|328.06|328.26|328.06|328.41|328.21|328.21|328.01|15
1612182000000|2021-02-01 12:20:00|328.31|328.11|328.16|328.01|328.31|328.11|328.16|328.01|3
1612182300000|2021-02-01 12:25:00|328.21|328.06|328.16|327.96|328.26|328.06|328.11|327.91|21
1612182600000|2021-02-01 12:30:00|328.11|328.01|328.01|327.81|328.16|328.01|327.96|327.81|8
1612182900000|2021-02-01 12:35:00|327.96|327.76|328.11|327.91|328.16|327.96|327.91|327.76|7
1612183200000|2021-02-01 12:40:00|328.16|327.96|328.21|327.96|328.26|328.01|328.11|327.91|6
1612183500000|2021-02-01 12:45:00|328.26|328.01|328.06|327.86|328.26|328.01|328.01|327.86|6
1612183800000|2021-02-01 12:50:00|328.11|327.81|328.01|327.76|328.11|327.81|327.91|327.76|15
1612184100000|2021-02-01 12:55:00|327.96|327.81|327.81|327.61|328.01|327.81|327.81|327.61|9
1612184400000|2021-02-01 13:00:00|327.86|327.66|327.96|327.76|327.96|327.76|327.76|327.56|11
1612184700000|2021-02-01 13:05:00|328.01|327.81|328.21|328.06|328.21|328.06|327.96|327.76|20
1612185000000|2021-02-01 13:10:00|328.16|328.01|328.16|327.91|328.21|328.06|328.16|327.91|21
1612185300000|2021-02-01 13:15:00||327.96||328.01||328.01||327.91|16
1612185600000|2021-02-01 13:20:00|328.21|328.06|328.16|328.01|328.21|328.06|328.16|327.96|27
1612185900000|2021-02-01 13:25:00|328.11|327.96|327.96|327.81|328.11|327.96|327.91|327.76|27
1612186200000|2021-02-01 13:30:00|328.01|327.86|328.11|327.91|328.11|327.91|327.96|327.76|7
1612186500000|2021-02-01 13:35:00|328.16|327.96|328.26|328.11|328.26|328.11|328.16|327.96|7
1612186800000|2021-02-01 13:40:00|328.21|328.06|328.21|328.01|328.21|328.06|328.16|328.01|16
1612187100000|2021-02-01 13:45:00|328.16|328.06|328.01|327.81|328.21|328.06|327.96|327.81|17
1612187400000|2021-02-01 13:50:00|328.06|327.86|327.96|327.76|328.21|328.01|327.91|327.76|23
1612187700000|2021-02-01 13:55:00|327.91|327.81|328.06|327.86|328.11|327.96|327.91|327.76|3
1612188000000|2021-02-01 14:00:00|328.11|327.91|328.01|327.81|328.16|327.96|327.96|327.76|3
1612188300000|2021-02-01 14:05:00|328.06|327.86|328.01|327.81|328.06|327.91|328.01|327.81|8
1612188600000|2021-02-01 14:10:00|328.06|327.86|328.11|327.91|328.11|327.96|327.96|327.81|12
1612188900000|2021-02-01 14:15:00|328.16|327.96|328.16|328.01|328.16|328.01|328.11|327.91|1
1612189200000|2021-02-01 14:20:00|328.11|327.96|328.21|328.06|328.26|328.06|328.06|327.91|4
1612189500000|2021-02-01 14:25:00|328.16|328.01|328.21|328.06|328.31|328.11|328.16|328.01|10
1612189800000|2021-02-01 14:30:00|328.26|328.11|327.91|327.71|328.36|328.16|327.86|327.66|28
1612190100000|2021-02-01 14:35:00|327.96|327.76|328.01|327.81|328.16|328.01|327.76|327.61|37
1612190400000|2021-02-01 14:40:00|328.06|327.86|327.66|327.41|328.06|327.86|327.61|327.36|27
1612190700000|2021-02-01 14:45:00|327.71|327.46|327.41|327.26|327.76|327.56|327.31|327.11|33
1612191000000|2021-02-01 14:50:00|327.46|327.21|327.06|326.91|327.56|327.31|327.01|326.81|64
1612191300000|2021-02-01 14:55:00|327.11|326.96|327.51|327.21|327.56|327.31|327.11|326.96|55
1612191600000|2021-02-01 15:00:00|327.46|327.16|327.51|327.31|327.56|327.36|327.31|327.16|27
1612191900000|2021-02-01 15:05:00|327.46|327.26|327.11|326.96|327.56|327.36|327.06|326.91|34
1612192200000|2021-02-01 15:10:00|327.16|326.91|327.41|327.21|327.61|327.46|327.16|326.91|50
1612192500000|2021-02-01 15:15:00|327.36|327.26|327.56|327.36|327.61|327.41|327.31|327.11|26
1612192800000|2021-02-01 15:20:00|327.51|327.41|327.61|327.46|327.66|327.46|327.41|327.26|40
1612193100000|2021-02-01 15:25:00|327.66|327.41|327.46|327.31|327.81|327.61|327.46|327.31|46
1612193400000|2021-02-01 15:30:00|327.51|327.36|327.61|327.46|327.66|327.46|327.51|327.31|24
1612193700000|2021-02-01 15:35:00|327.66|327.41|327.26|327.11|327.66|327.46|327.26|327.06|43
1612194000000|2021-02-01 15:40:00|327.31|327.16|327.46|327.31|327.61|327.46|327.21|327.01|66
1612194300000|2021-02-01 15:45:00|327.51|327.26|327.46|327.26|327.61|327.41|327.41|327.26|37
1612194600000|2021-02-01 15:50:00|327.41|327.31|327.01|326.86|327.51|327.31|326.96|326.81|93
1612194900000|2021-02-01 15:55:00|327.06|326.81|327.11|326.91|327.11|326.96|326.96|326.81|30
1612195200000|2021-02-01 16:00:00|327.06|326.86|327.01|326.86|327.11|326.96|326.81|326.66|37
1612195500000|2021-02-01 16:05:00|327.06|326.91|327.26|327.11|327.41|327.21|327.01|326.91|45
1612195800000|2021-02-01 16:10:00|327.31|327.06|327.16|326.96|327.31|327.06|327.06|326.86|59
1612196100000|2021-02-01 16:15:00|327.11|327.01|327.31|327.16|327.36|327.21|327.06|326.91|51
1612196400000|2021-02-01 16:20:00|327.36|327.21|327.61|327.46|327.61|327.46|327.36|327.21|34
1612196700000|2021-02-01 16:25:00|327.66|327.51|327.56|327.41|327.76|327.56|327.56|327.41|61
1612197000000|2021-02-01 16:30:00|327.61|327.46|327.46|327.31|327.66|327.51|327.41|327.26|66
1612197300000|2021-02-01 16:35:00|327.51|327.26|327.61|327.41|327.61|327.46|327.41|327.26|67
1612197600000|2021-02-01 16:40:00|327.66|327.46|327.76|327.61|327.91|327.71|327.66|327.46|55
1612197900000|2021-02-01 16:45:00|327.81|327.66|327.81|327.66|327.86|327.71|327.71|327.56|44
1612198200000|2021-02-01 16:50:00|327.76|327.61|327.66|327.46|327.81|327.66|327.61|327.46|35
1612198500000|2021-02-01 16:55:00|327.61|327.51|327.46|327.31|327.66|327.51|327.46|327.31|76
1612198800000|2021-02-01 17:00:00|327.51|327.36|327.61|327.41|327.76|327.56|327.51|327.31|36
1612199100000|2021-02-01 17:05:00|327.66|327.46|327.56|327.36|327.71|327.51|327.56|327.36|7
1612199400000|2021-02-01 17:10:00|327.61|327.41|327.71|327.56|327.76|327.56|327.56|327.41|14
1612199700000|2021-02-01 17:15:00|327.76|327.51|327.71|327.51|327.76|327.61|327.66|327.51|17
1612200000000|2021-02-01 17:20:00||327.56||327.51||327.56||327.46|0
1612200300000|2021-02-01 17:25:00|327.76|327.56|327.71|327.51|327.76|327.56|327.66|327.46|10
1612200600000|2021-02-01 17:30:00|327.76|327.56|327.76|327.61|327.91|327.76|327.71|327.51|28
1612200900000|2021-02-01 17:35:00|327.81|327.66|327.86|327.61|327.86|327.71|327.76|327.61|12
1612201200000|2021-02-01 17:40:00|327.81|327.66|327.76|327.61|327.81|327.66|327.76|327.56|2
1612201500000|2021-02-01 17:45:00|327.81|327.66|327.86|327.71|327.86|327.71|327.71|327.51|11
1612201800000|2021-02-01 17:50:00|327.91|327.76|328.01|327.86|328.06|327.86|327.91|327.76|13
1612202100000|2021-02-01 17:55:00|328.06|327.81|328.11|327.96|328.11|327.96|328.06|327.81|5
1612202400000|2021-02-01 18:00:00|328.06|327.91|328.11|327.91|328.11|327.96|328.06|327.86|6
1612202700000|2021-02-01 18:05:00|328.16|327.86|328.11|327.96|328.16|327.96|328.11|327.81|6
1612203000000|2021-02-01 18:10:00|328.06|327.91|328.16|327.96|328.16|328.01|328.01|327.86|15
1612203300000|2021-02-01 18:15:00|328.21|327.91|328.21|328.06|328.21|328.06|328.16|327.91|13
1612203600000|2021-02-01 18:20:00|328.26|328.01|328.26|328.11|328.26|328.11|328.26|328.01|9
1612203900000|2021-02-01 18:25:00|328.21|328.06|328.21|328.06|328.21|328.11|328.16|328.01|23
1612204200000|2021-02-01 18:30:00||328.01||328.01||328.06||328.01|1
1612204500000|2021-02-01 18:35:00|328.16|327.96|328.06|327.91|328.16|328.01|327.96|327.81|11
1612204800000|2021-02-01 18:40:00|328.11|327.96|327.96|327.81|328.16|327.96|327.96|327.76|15
1612205100000|2021-02-01 18:45:00|328.01|327.86|327.96|327.81|328.06|327.86|327.91|327.71|10
1612205400000|2021-02-01 18:50:00|328.01|327.76|328.06|327.91|328.06|327.91|328.01|327.76|4
1612205700000|2021-02-01 18:55:00|328.01|327.86|328.11|327.96|328.11|327.96|328.01|327.86|9
1612206000000|2021-02-01 19:00:00|328.16|328.01|328.11|327.96|328.16|328.01|328.01|327.86|10
1612206300000|2021-02-01 19:05:00|328.06|327.91|328.11|327.91|328.11|327.96|327.96|327.81|6
1612206600000|2021-02-01 19:10:00|328.16|327.96|328.16|328.01|328.16|328.01|328.11|327.91|5
1612206900000|2021-02-01 19:15:00|328.21|328.06|328.21|328.06|328.26|328.11|328.16|328.01|14
1612207200000|2021-02-01 19:20:00|328.16|328.01|328.16|328.01|328.16|328.01|328.11|327.96|6
1612207500000|2021-02-01 19:25:00|328.21|328.06|328.21|328.06|328.26|328.06|328.16|328.01|5
1612207800000|2021-02-01 19:30:00|328.26|328.11|328.26|328.11|328.26|328.11|328.21|328.06|7
1612208100000|2021-02-01 19:35:00|328.31|328.16|328.31|328.16|328.31|328.16|328.26|328.11|13
1612208400000|2021-02-01 19:40:00|328.36|328.21|328.36|328.21|328.41|328.26|328.36|328.21|11
1612208700000|2021-02-01 19:45:00|328.41|328.26|328.46|328.31|328.51|328.36|328.41|328.26|19
1612209000000|2021-02-01 19:50:00|328.51|328.36|328.56|328.41|328.56|328.41|328.46|328.31|12
1612209300000|2021-02-01 19:55:00|328.51|328.36|328.51|328.36|328.56|328.41|328.41|328.26|16
1612209600000|2021-02-01 20:00:00|328.56|328.41|328.66|328.51|328.66|328.51|328.51|328.36|21
1612209900000|2021-02-01 20:05:00|328.61|328.46|328.71|328.56|328.76|328.56|328.56|328.41|16
1612210200000|2021-02-01 20:10:00|328.66|328.51|328.56|328.41|328.66|328.51|328.51|328.31|25
1612210500000|2021-02-01 20:15:00|328.51|328.36|328.56|328.41|328.56|328.41|328.51|328.36|4
1612210800000|2021-02-01 20:20:00|328.61|328.46|328.51|328.36|328.61|328.46|328.46|328.31|19
1612211100000|2021-02-01 20:25:00|328.56|328.41|328.51|328.36|328.56|328.41|328.51|328.31|13
1612211400000|2021-02-01 20:30:00|328.46|328.31|328.61|328.46|328.61|328.46|328.46|328.26|21
1612211700000|2021-02-01 20:35:00|328.66|328.51|328.56|328.36|328.71|328.51|328.56|328.36|25
1612212000000|2021-02-01 20:40:00|328.51|328.41|328.66|328.51|328.76|328.56|328.51|328.36|51
1612212300000|2021-02-01 20:45:00|328.61|328.41|328.66|328.51|328.76|328.56|328.56|328.31|29
1612212600000|2021-02-01 20:50:00|328.61|328.46|328.86|328.66|328.91|328.71|328.56|328.36|46
1612212900000|2021-02-01 20:55:00|328.81|328.61|328.66|328.46|328.86|328.71|328.61|328.41|38
1612213200000|2021-02-01 21:00:00|328.61|328.41|328.51|328.26|328.81|328.56|328.36|328.21|36
1612213500000|2021-02-01 21:05:00|328.46|328.31|328.46|328.31|328.56|328.36|328.46|328.31|5
1612213800000|2021-02-01 21:10:00|328.51|328.26|328.51|327.91|328.61|328.26|328.31|327.91|22
1612214100000|2021-02-01 21:15:00|328.61|328.01|328.51|327.91|328.61|328.01|328.51|327.91|0
1612214700000|2021-02-01 21:25:00|328.61|328.01|328.61|328.01|328.61|328.01|328.61|328.01|0
1612215000000|2021-02-01 21:30:00|328.51|327.91|328.61|328.01|328.61|328.01|328.41|327.81|0
1612215300000|2021-02-01 21:35:00|328.71|328.11|328.81|328.21|328.81|328.21|328.61|328.01|0
1612215600000|2021-02-01 21:40:00|328.71|328.11|328.71|328.11|328.81|328.21|328.61|328.01|0
1612215900000|2021-02-01 21:45:00|328.81|328.21|328.81|328.21|328.81|328.21|328.71|328.11|0
1612216200000|2021-02-01 21:50:00|328.71|328.11|328.81|328.21|328.81|328.21|328.71|328.11|0
1612216500000|2021-02-01 21:55:00|328.91|328.31|328.91|328.31|328.91|328.31|328.81|328.21|0
1612217100000|2021-02-01 22:05:00|329.01|328.41|329.01|328.41|329.01|328.41|329.01|328.41|0
1612217700000|2021-02-01 22:15:00|329.11|328.51|329.11|328.51|329.11|328.51|329.11|328.51|0
1612218300000|2021-02-01 22:25:00|329.21|328.61|329.11|328.51|329.21|328.61|329.11|328.51|0
1612218600000|2021-02-01 22:30:00|329.21|328.61|329.11|328.51|329.21|328.61|329.11|328.51|0
1612218900000|2021-02-01 22:35:00|329.21|328.61|329.21|328.61|329.21|328.61|329.11|328.51|0
1612220100000|2021-02-01 22:55:00|329.31|328.71|329.21|328.61|329.31|328.71|329.21|328.61|0
1612220400000|2021-02-01 23:00:00|329.31|328.71|329.31|328.71|329.51|328.91|329.21|328.61|0
1612220700000|2021-02-01 23:05:00|329.41|328.81|329.51|328.91|329.51|328.91|329.31|328.71|0
1612221000000|2021-02-01 23:10:00|329.41|328.81|329.51|328.91|329.51|328.91|329.41|328.81|0
1612221300000|2021-02-01 23:15:00|329.41|328.81|329.51|328.91|329.51|328.91|329.41|328.81|0
1612221600000|2021-02-01 23:20:00|329.61|329.01|329.81|329.21|329.81|329.21|329.51|328.91|0
1612221900000|2021-02-01 23:25:00|329.71|329.11|329.71|329.11|329.81|329.21|329.71|329.11|0
1612222200000|2021-02-01 23:30:00|329.81|329.21|329.71|329.11|329.81|329.21|329.71|329.11|0
1612222500000|2021-02-01 23:35:00|329.61|329.01|329.7|329.1|329.71|329.11|329.61|329.01|0
1612222800000|2021-02-01 23:40:00|329.8|329.2|329.9|329.3|330|329.4|329.8|329.2|0
1612223100000|2021-02-01 23:45:00|330|329.4|329.9|329.3|330|329.4|329.9|329.3|0
1612223400000|2021-02-01 23:50:00|330|329.4|329.8|329.2|330|329.4|329.8|329.2|0
1612223700000|2021-02-01 23:55:00|329.7|329.1|329.8|329.2|329.8|329.2|329.7|329.1|0
1612224000000|2021-02-02 00:00:00|329.7|329.1|329.7|329.1|329.8|329.2|329.6|329|0
1612224300000|2021-02-02 00:05:00|329.6|329|329.6|329|329.7|329.1|329.6|329|0
1612224600000|2021-02-02 00:10:00|329.5|328.9|329.3|328.7|329.5|328.9|329.3|328.7|0
1612224900000|2021-02-02 00:15:00|329.2|328.6|329.4|328.8|329.4|328.8|329.2|328.6|0
1612225200000|2021-02-02 00:20:00|329.3|328.7|329.3|328.7|329.4|328.8|329.2|328.6|0
1612225500000|2021-02-02 00:25:00|329.4|328.8|328.6|328|329.4|328.8|328.6|328|0
1612225800000|2021-02-02 00:30:00|328|327.65|328.1|327.9|328.15|327.9|327.6|327.45|303
1612226100000|2021-02-02 00:35:00|328.05|327.95|327.8|327.65|328.25|328.1|327.5|327.35|318
1612226400000|2021-02-02 00:40:00|327.85|327.7|327.8|327.65|327.95|327.8|327.5|327.35|248
1612226700000|2021-02-02 00:45:00|327.85|327.7|328.2|328.05|328.3|328.15|327.85|327.7|314
1612227000000|2021-02-02 00:50:00|328.25|328.1|328.35|328.2|328.55|328.4|328.2|328.05|311
1612227300000|2021-02-02 00:55:00|328.3|328.15|328.1|327.95|328.65|328.5|327.95|327.75|588
1612227600000|2021-02-02 01:00:00|328.15|328|328.1|327.95|328.65|328.5|327.75|327.6|1088
1612227900000|2021-02-02 01:05:00|328.15|328|328.3|328.15|328.75|328.55|328.1|327.95|621
1612228200000|2021-02-02 01:10:00|328.2|328.05|328.7|328.55|328.8|328.65|328.2|328.05|482
1612228500000|2021-02-02 01:15:00|328.75|328.6|329.25|329.1|329.25|329.1|328.7|328.55|699
1612228800000|2021-02-02 01:20:00|329.3|329.15|329.65|329.5|329.7|329.5|329.25|329.05|423
1612229100000|2021-02-02 01:25:00|329.7|329.55|329.15|329|329.75|329.6|329|328.85|399
1612229400000|2021-02-02 01:30:00|329.1|328.95|329.15|329|329.2|329.05|328.85|328.7|427
1612229700000|2021-02-02 01:35:00|329.2|328.9|329.25|329.1|329.3|329.15|328.95|328.8|229
1612230000000|2021-02-02 01:40:00|329.3|329.15|329.2|329.05|329.4|329.25|329.15|329|230
1612230300000|2021-02-02 01:45:00|329.25|329.1|329.3|329.15|329.45|329.3|329.15|329|217
1612230600000|2021-02-02 01:50:00|329.35|329.1|329.5|329.35|329.75|329.6|329.25|329.1|253
1612230900000|2021-02-02 01:55:00|329.45|329.3|329.5|329.35|329.55|329.4|329.2|329.05|208
1612231200000|2021-02-02 02:00:00|329.55|329.4|329.8|329.65|329.85|329.7|329.5|329.4|221
1612231500000|2021-02-02 02:05:00|329.85|329.7|329.7|329.5|329.9|329.7|329.65|329.5|132
1612231800000|2021-02-02 02:10:00|329.65|329.55|329.3|329.15|329.7|329.55|329.3|329.15|152
1612232100000|2021-02-02 02:15:00|329.35|329.1|329.4|329.2|329.45|329.3|329.3|329.1|126
1612232400000|2021-02-02 02:20:00|329.35|329.25|329.95|329.8|329.95|329.8|329.25|329.1|186
1612232700000|2021-02-02 02:25:00|330|329.85|329.7|329.55|330.1|329.95|329.65|329.5|239
1612233000000|2021-02-02 02:30:00|329.75|329.6|329.75|329.6|329.8|329.65|329.55|329.4|279
1612233300000|2021-02-02 02:35:00|329.8|329.65|330.05|329.9|330.1|329.9|329.75|329.6|221
1612233600000|2021-02-02 02:40:00|330.1|329.95|330.15|330|330.2|330|329.9|329.75|182
1612233900000|2021-02-02 02:45:00|330.2|330.05|329.8|329.65|330.2|330.05|329.7|329.55|249
1612234200000|2021-02-02 02:50:00|329.75|329.6|329.55|329.4|329.8|329.65|329.5|329.35|138
1612234500000|2021-02-02 02:55:00|329.6|329.45|329.55|329.4|329.7|329.5|329.5|329.35|102
1612234800000|2021-02-02 03:00:00|329.65|329.45|329.65|329.45|329.7|329.55|329.5|329.35|136
1612235100000|2021-02-02 03:05:00|329.6|329.5|329.65|329.5|329.8|329.65|329.6|329.45|136
1612235400000|2021-02-02 03:10:00|329.7|329.45|329.75|329.6|329.8|329.65|329.6|329.45|113
1612235700000|2021-02-02 03:15:00|329.7|329.55|329.8|329.65|329.95|329.75|329.65|329.5|122
1612236000000|2021-02-02 03:20:00|329.85|329.7|329.95|329.8|330.1|329.95|329.8|329.65|153
1612236300000|2021-02-02 03:25:00|329.9|329.75|329.75|329.6|329.95|329.8|329.75|329.6|152
1612236600000|2021-02-02 03:30:00|329.8|329.65|329.6|329.45|329.85|329.7|329.4|329.25|183
1612236900000|2021-02-02 03:35:00|329.55|329.4|329.6|329.45|329.6|329.45|329.4|329.25|109
1612237200000|2021-02-02 03:40:00|329.55|329.4|329.65|329.45|329.65|329.5|329.45|329.3|159
1612237500000|2021-02-02 03:45:00|329.6|329.5|329.55|329.4|329.65|329.5|329.5|329.3|119
1612237800000|2021-02-02 03:50:00|329.6|329.5|329.65|329.5|329.75|329.6|329.55|329.35|102
1612238100000|2021-02-02 03:55:00|329.6|329.45|329.8|329.65|329.9|329.75|329.55|329.4|135
1612238400000|2021-02-02 04:00:00|329.75|329.6|329.35|329.2|329.75|329.6|329.35|329.2|51
1612238700000|2021-02-02 04:05:00|329.3|329.15|329.15|329|329.3|329.15|329.05|328.9|105
1612239000000|2021-02-02 04:10:00|329.2|329.05|329.6|329.45|329.65|329.45|329.15|329.05|59
1612239300000|2021-02-02 04:15:00|329.55|329.4|329.7|329.55|329.7|329.55|329.55|329.35|41
1612239600000|2021-02-02 04:20:00|329.75|329.6|329.7|329.55|329.85|329.65|329.65|329.5|83
1612239900000|2021-02-02 04:25:00|329.65|329.5|329.65|329.5|329.75|329.6|329.65|329.45|97
1612240200000|2021-02-02 04:30:00|329.7|329.45|329.6|329.4|329.7|329.55|329.5|329.35|102
1612240500000|2021-02-02 04:35:00|329.55|329.45|329.45|329.25|329.6|329.45|329.4|329.25|62
1612240800000|2021-02-02 04:40:00|329.5|329.3|329.35|329.2|329.5|329.35|329.35|329.2|32
1612241100000|2021-02-02 04:45:00|329.4|329.25|329.45|329.3|329.6|329.45|329.4|329.25|127
1612241400000|2021-02-02 04:50:00|329.5|329.35|329.75|329.55|329.75|329.6|329.5|329.35|61
1612241700000|2021-02-02 04:55:00|329.8|329.6|329.6|329.45|329.85|329.7|329.6|329.45|149
1612242000000|2021-02-02 05:00:00|329.65|329.5|329.5|329.35|329.65|329.5|329.35|329.2|249
1612242300000|2021-02-02 05:05:00|329.55|329.4|329.45|329.3|329.65|329.45|329.4|329.25|148
1612242600000|2021-02-02 05:10:00|329.4|329.25|329.55|329.4|329.6|329.45|329.35|329.2|89
1612242900000|2021-02-02 05:15:00|329.5|329.35|329.5|329.3|329.55|329.4|329.3|329.15|101
1612243200000|2021-02-02 05:20:00|329.45|329.35|329.65|329.5|329.7|329.55|329.45|329.3|126
1612243500000|2021-02-02 05:25:00|329.6|329.45|329.65|329.5|329.7|329.55|329.55|329.4|119
1612243800000|2021-02-02 05:30:00|329.7|329.55|329.7|329.5|329.85|329.65|329.65|329.5|139
1612244100000|2021-02-02 05:35:00|329.75|329.55|329.7|329.5|329.85|329.7|329.6|329.45|124
1612244400000|2021-02-02 05:40:00|329.65|329.55|329.85|329.7|329.9|329.75|329.65|329.55|53
1612244700000|2021-02-02 05:45:00|329.8|329.65|329.95|329.8|330.05|329.9|329.8|329.65|55
1612245000000|2021-02-02 05:50:00|330|329.85|329.95|329.8|330|329.85|329.85|329.7|64
1612245300000|2021-02-02 05:55:00|330|329.75|330.05|329.85|330.2|330.05|329.95|329.75|142
1612245600000|2021-02-02 06:00:00|330.1|329.9|329.9|329.75|330.1|329.9|329.9|329.75|44
1612245900000|2021-02-02 06:05:00|329.85|329.7|329.85|329.7|329.85|329.7|329.8|329.65|50
1612246200000|2021-02-02 06:10:00|329.9|329.75|329.9|329.75|330.1|329.95|329.9|329.75|111
1612246500000|2021-02-02 06:15:00|329.95|329.8|329.95|329.75|330.05|329.9|329.8|329.65|179
1612246800000|2021-02-02 06:20:00|330|329.8|330.1|329.9|330.2|330.05|329.95|329.75|177
1612247100000|2021-02-02 06:25:00|330.05|329.95|329.95|329.8|330.15|329.95|329.95|329.8|91
1612247400000|2021-02-02 06:30:00|330|329.85|329.9|329.75|330.05|329.9|329.9|329.75|225
1612247700000|2021-02-02 06:35:00|329.85|329.7|329.95|329.8|329.95|329.8|329.85|329.65|139
1612248000000|2021-02-02 06:40:00|330|329.85|329.9|329.75|330|329.85|329.9|329.75|62
1612248300000|2021-02-02 06:45:00|329.95|329.8|329.9|329.75|330.05|329.9|329.9|329.75|97
1612248600000|2021-02-02 06:50:00|329.85|329.65|329.65|329.45|329.85|329.7|329.6|329.45|107
1612248900000|2021-02-02 06:55:00|329.6|329.5|329.8|329.65|329.8|329.65|329.6|329.5|80
1612249200000|2021-02-02 07:00:00|329.75|329.6|329.55|329.4|329.75|329.6|329.5|329.35|154
1612249500000|2021-02-02 07:05:00|329.5|329.35|329.7|329.55|329.7|329.55|329.5|329.35|109
1612249800000|2021-02-02 07:10:00|329.75|329.6|329.65|329.5|329.8|329.65|329.6|329.45|100
1612250100000|2021-02-02 07:15:00|329.6|329.45|329.45|329.3|329.6|329.45|329.4|329.25|113
1612250400000|2021-02-02 07:20:00|329.4|329.25|329.4|329.25|329.45|329.3|329.25|329.1|145
1612250700000|2021-02-02 07:25:00|329.35|329.2|329.35|329.2|329.4|329.25|329.15|329|95
1612251000000|2021-02-02 07:30:00|329.4|329.25|329.5|329.35|329.65|329.5|329.2|329.05|691
1612251300000|2021-02-02 07:35:00|329.55|329.4|329.7|329.55|329.75|329.6|329.55|329.35|103
1612251600000|2021-02-02 07:40:00|329.75|329.6|329.65|329.45|329.85|329.7|329.6|329.4|163
1612251900000|2021-02-02 07:45:00|329.7|329.5|329.6|329.4|329.7|329.5|329.45|329.3|142
1612252200000|2021-02-02 07:50:00|329.55|329.45|329.4|329.25|329.6|329.45|329.35|329.2|176
1612252500000|2021-02-02 07:55:00|329.45|329.3|329.5|329.35|329.55|329.4|329.4|329.2|171
1612252800000|2021-02-02 08:00:00|329.45|329.3|329.65|329.5|329.75|329.6|329.3|329.15|297
1612253100000|2021-02-02 08:05:00|329.6|329.45|329.9|329.75|329.95|329.75|329.45|329.3|305
1612253400000|2021-02-02 08:10:00|329.85|329.7|330.05|329.9|330.05|329.9|329.85|329.7|200
1612253700000|2021-02-02 08:15:00|330|329.85|330.1|329.95|330.15|330|329.95|329.8|348
1612254000000|2021-02-02 08:20:00|330.15|330|330.2|330.05|330.35|330.2|330.1|329.95|341
1612254300000|2021-02-02 08:25:00|330.15|330|330.15|330|330.2|330.05|330.1|329.95|157
1612254600000|2021-02-02 08:30:00|330.2|330.05|330.3|330.1|330.45|330.25|330.2|330.05|346
1612254900000|2021-02-02 08:35:00|330.25|330.05|330.05|329.9|330.3|330.05|330.05|329.85|171
1612255200000|2021-02-02 08:40:00|330|329.85|330.05|329.9|330.2|330|330|329.85|217
1612255500000|2021-02-02 08:45:00|330.1|329.95|330.25|330.1|330.3|330.15|330.1|329.95|103
1612255800000|2021-02-02 08:50:00|330.3|330.15|330.15|330|330.4|330.25|330.15|329.95|325
1612256100000|2021-02-02 08:55:00|330.2|330.05|330.55|330.4|330.55|330.4|330.2|330|300
1612256400000|2021-02-02 09:00:00|330.6|330.45|330.4|330.25|330.65|330.45|330.4|330.25|620
1612256700000|2021-02-02 09:05:00|330.45|330.3|330.9|330.7|330.9|330.75|330.4|330.25|347
1612257000000|2021-02-02 09:10:00|330.95|330.75|330.75|330.5|331.05|330.9|330.65|330.4|241
1612257300000|2021-02-02 09:15:00|330.7|330.45|330.75|330.5|330.85|330.65|330.65|330.4|150
1612257600000|2021-02-02 09:20:00|330.8|330.2|330.9|330.3|330.9|330.3|330.8|330.2|0
1612257900000|2021-02-02 09:25:00|330.8|330.2|331|330.4|331|330.4|330.8|330.2|2
1612258200000|2021-02-02 09:30:00|330.9|330.3|331.1|330.5|331.2|330.6|330.9|330.3|0
1612258500000|2021-02-02 09:35:00|331.2|330.6|331.2|330.6|331.2|330.6|331.2|330.6|0
1612258800000|2021-02-02 09:40:00|331.1|330.5|331.3|330.7|331.4|330.8|331.1|330.5|0
1612259100000|2021-02-02 09:45:00|331.4|330.8|331.3|330.7|331.4|330.8|331.2|330.6|0
1612259400000|2021-02-02 09:50:00|331.1|330.9|331.25|331|331.25|331.1|331.05|330.85|65
1612259700000|2021-02-02 09:55:00|331.2|331.05|331.15|330.95|331.2|331.05|331.1|330.9|75
1612260000000|2021-02-02 10:00:00|331.1|331|331.25|331.1|331.3|331.1|331.1|330.9|46
1612260300000|2021-02-02 10:05:00|331.2|331.05|331.25|331.1|331.3|331.1|331.2|331|50
1612260600000|2021-02-02 10:10:00|331.2|331.05|331.2|331.05|331.3|331.1|331.15|331|29
1612260900000|2021-02-02 10:15:00|331.25|331.1|330.9|330.75|331.25|331.1|330.9|330.7|70
1612261200000|2021-02-02 10:20:00|330.95|330.7|331|330.8|331.05|330.85|330.9|330.7|50
1612261500000|2021-02-02 10:25:00|331.05|330.85|330.85|330.7|331.1|330.95|330.85|330.7|30
1612261800000|2021-02-02 10:30:00|330.8|330.65|330.85|330.65|331|330.8|330.75|330.55|37
1612262100000|2021-02-02 10:35:00|330.9|330.7|330.95|330.8|331|330.85|330.85|330.7|35
1612262400000|2021-02-02 10:40:00|331|330.85|331.05|330.9|331.1|330.9|330.9|330.7|50
1612262700000|2021-02-02 10:45:00|331|330.85|331.25|331.1|331.25|331.1|331|330.85|31
1612263000000|2021-02-02 10:50:00|331.3|331.15|331.1|330.9|331.3|331.15|330.9|330.7|43
1612263300000|2021-02-02 10:55:00|331.05|330.85|331.3|331.05|331.35|331.15|331|330.85|53
1612263600000|2021-02-02 11:00:00|331.25|330.95|331.25|331.05|331.25|331.1|331.2|330.95|26
1612263900000|2021-02-02 11:05:00|331.2|331.1|331.2|331.05|331.25|331.1|331.2|331|34
1612264200000|2021-02-02 11:10:00|331.15|330.95|331|330.85|331.2|331|331|330.85|48
1612264500000|2021-02-02 11:15:00|330.95|330.8|331.15|330.95|331.15|331|330.85|330.7|36
1612264800000|2021-02-02 11:20:00|331.1|331|331.05|330.9|331.2|331.05|331.05|330.85|47
1612265100000|2021-02-02 11:25:00|331.1|330.8|331|330.85|331.15|330.95|331|330.8|32
1612265400000|2021-02-02 11:30:00|330.95|330.8|331|330.85|331.05|330.9|330.95|330.8|37
1612265700000|2021-02-02 11:35:00|331.05|330.8|330.9|330.75|331.05|330.8|330.85|330.7|49
1612266000000|2021-02-02 11:40:00|330.95|330.8|331.1|330.95|331.1|330.95|330.9|330.75|44
1612266300000|2021-02-02 11:45:00|331.05|330.9|331.05|330.85|331.05|330.9|330.9|330.7|42
1612266600000|2021-02-02 11:50:00|331|330.8|330.95|330.75|331.05|330.85|330.9|330.75|33
1612266900000|2021-02-02 11:55:00|330.9|330.8|330.75|330.6|331|330.8|330.7|330.55|47
1612267200000|2021-02-02 12:00:00|330.7|330.55|331|330.8|331|330.8|330.65|330.5|51
1612267500000|2021-02-02 12:05:00|330.95|330.85|331.05|330.9|331.05|330.9|330.9|330.7|34
1612267800000|2021-02-02 12:10:00|331.1|330.95|331.1|330.95|331.15|330.95|331|330.85|34
1612268100000|2021-02-02 12:15:00|331.15|331|331.15|331|331.2|331.05|331.05|330.9|39
1612268400000|2021-02-02 12:20:00|331.2|331.05|331.3|331.15|331.4|331.25|331.15|331|78
1612268700000|2021-02-02 12:25:00|331.25|331.1|331.3|331.15|331.35|331.2|331.2|331.05|47
1612269000000|2021-02-02 12:30:00|331.25|331.1|331.4|331.25|331.4|331.25|331.2|331.05|73
1612269300000|2021-02-02 12:35:00|331.35|331.2|331.25|331.1|331.4|331.2|331.2|331.05|34
1612269600000|2021-02-02 12:40:00|331.2|331.05|331.1|330.9|331.2|331.05|331.1|330.9|34
1612269900000|2021-02-02 12:45:00|331.15|330.95|331.1|330.95|331.15|331|330.9|330.75|39
1612270200000|2021-02-02 12:50:00|331.05|330.9|331.15|330.95|331.15|330.95|331|330.85|27
1612270500000|2021-02-02 12:55:00|331.1|331|331.1|330.95|331.2|331.05|331.1|330.9|27
1612270800000|2021-02-02 13:00:00|331.05|330.9|331.15|330.95|331.15|330.95|331.05|330.85|10
1612271100000|2021-02-02 13:05:00|331.1|330.9|331.2|331|331.25|331.05|331|330.85|13
1612271400000|2021-02-02 13:10:00|331.25|331.05|331.25|331.05|331.35|331.2|331.2|331.05|15
1612271700000|2021-02-02 13:15:00|331.2|331|330.95|330.75|331.25|331|330.9|330.75|16
1612272000000|2021-02-02 13:20:00|331||331||331||330.9||0
1612272300000|2021-02-02 13:25:00|330.95|330.7|330.9|330.7|331|330.7|330.85|330.7|3
1612272600000|2021-02-02 13:30:00|330.85|330.65|330.85|330.6|330.85|330.65|330.8|330.6|2
1612272900000|2021-02-02 13:35:00|330.8||330.85||330.85||330.75||0
1612273200000|2021-02-02 13:40:00|330.8|330.55|330.7|330.55|330.85|330.6|330.7|330.55|21
1612273500000|2021-02-02 13:45:00|330.65|330.5|330.8|330.6|330.8|330.6|330.6|330.45|66
1612273800000|2021-02-02 13:50:00|330.85|330.65|330.75|330.6|330.85|330.65|330.7|330.55|13
1612274100000|2021-02-02 13:55:00|330.8|330.55|330.4|330.25|330.8|330.65|330.4|330.25|102
1612274400000|2021-02-02 14:00:00|330.45|330.3|330.4|330.25|330.5|330.3|330.4|330.25|74
1612274700000|2021-02-02 14:05:00|330.45|330.3|330.45|330.3|330.6|330.4|330.4|330.3|26
1612275000000|2021-02-02 14:10:00|330.5|330.25|330.5|330.3|330.55|330.4|330.4|330.25|7
1612275300000|2021-02-02 14:15:00|330.45|330.35|330.35|330.2|330.5|330.35|330.35|330.2|14
1612275600000|2021-02-02 14:20:00|330.4|330.25|330.6|330.4|330.6|330.45|330.4|330.2|14
1612275900000|2021-02-02 14:25:00|330.55|330.45|330.7|330.55|330.75|330.6|330.55|330.35|6
1612276200000|2021-02-02 14:30:00|330.75|330.5|330.75|330.55|330.8|330.6|330.45|330.3|49
1612276500000|2021-02-02 14:35:00|330.8|330.6|330.55|330.4|330.8|330.65|330.55|330.4|25
1612276800000|2021-02-02 14:40:00|330.65|330.35|330.5|330.35|330.65|330.4|330.4|330.25|51
1612277100000|2021-02-02 14:45:00|330.55|330.4|330.4|330.25|330.55|330.4|330.3|330.15|33
1612277400000|2021-02-02 14:50:00|330.35|330.2|330.05|329.8|330.35|330.2|330|329.8|61
1612277700000|2021-02-02 14:55:00|330|329.85|330.2|330.05|330.25|330.05|330|329.85|123
1612278000000|2021-02-02 15:00:00|330.25|330|330.3|330.1|330.35|330.2|330.15|330|25
1612278300000|2021-02-02 15:05:00|330.25|330.05|330.35|330.15|330.4|330.2|330.2|330|12
1612278600000|2021-02-02 15:10:00|330.3|330.2|330.35|330.1|330.35|330.2|330.25|330|3
1612278900000|2021-02-02 15:15:00|330.3|330.15|330.6|330.4|330.6|330.45|330.25|330.1|24
1612279200000|2021-02-02 15:20:00|330.55|330.45|330.55|330.4|330.65|330.5|330.55|330.35|9
1612279500000|2021-02-02 15:25:00|330.6|330.45|330.35|330.2|330.6|330.45|330.35|330.2|9
1612279800000|2021-02-02 15:30:00|330.4|330.25|330.55|330.4|330.55|330.4|330.35|330.2|10
1612280100000|2021-02-02 15:35:00|330.5|330.3|330.55|330.3|330.6|330.4|330.45|330.25|0
1612280400000|2021-02-02 15:40:00|330.6|330.35|330.55|330.4|330.6|330.4|330.45|330.25|5
1612280700000|2021-02-02 15:45:00|330.5|330.35|330.8|330.65|330.8|330.65|330.5|330.35|33
1612281000000|2021-02-02 15:50:00|330.85|330.7|330.85|330.65|330.85|330.7|330.75|330.6|15
1612281300000|2021-02-02 15:55:00|330.9|330.7|330.9|330.7|330.95|330.75|330.8|330.65|5
1612281600000|2021-02-02 16:00:00|330.85|330.65|330.95|330.75|330.95|330.75|330.8|330.65|20
1612281900000|2021-02-02 16:05:00|330.9|330.7|331.05|330.85|331.05|330.85|330.9|330.7|3
1612282200000|2021-02-02 16:10:00|331.1|330.9|331.05|330.8|331.1|330.95|330.95|330.75|60
1612282500000|2021-02-02 16:15:00|331|330.85|331.2|330.95|331.2|331|331|330.85|1
1612282800000|2021-02-02 16:20:00|331.15|331|331.1|330.85|331.2|331|331|330.8|2
1612283100000|2021-02-02 16:25:00|331.05|330.9|331.15|331|331.2|331.05|331.05|330.85|11
1612283400000|2021-02-02 16:30:00|331.1|330.95|331.05|330.8|331.1|330.95|330.95|330.8|7
1612283700000|2021-02-02 16:35:00|331.1|330.85|331.1|330.95|331.35|331.2|331.1|330.8|14
1612284000000|2021-02-02 16:40:00|331.15|330.9|331.2|331|331.2|331.05|331.1|330.9|4
1612284300000|2021-02-02 16:45:00|331.1|331.05|331.05|330.9|331.2|331.05|331|330.8|15
1612284600000|2021-02-02 16:50:00|331.1|330.95|331.1|330.9|331.1|330.95|330.95|330.8|42
1612284900000|2021-02-02 16:55:00|331.2|330.95|331.15|331|331.2|331|331.1|330.9|16
1612285200000|2021-02-02 17:00:00|331.2|330.95|331.35|331.2|331.4|331.2|331.2|330.95|38
1612285500000|2021-02-02 17:05:00|331.4|331.25|331.4|331.2|331.45|331.3|331.35|331.15|34
1612285800000|2021-02-02 17:10:00|331.35|331.25|331.55|331.4|331.6|331.4|331.35|331.25|19
1612286100000|2021-02-02 17:15:00|331.5|331.35|331.4|331.2|331.55|331.35|331.35|331.2|4
1612286400000|2021-02-02 17:20:00|331.45|331.25|331.3|331.15|331.45|331.3|331.3|331.15|12
1612286700000|2021-02-02 17:25:00|331.25|331.1|331.25|331.05|331.25|331.1|331.15|331|15
1612287000000|2021-02-02 17:30:00|331.3|331.1|331.3|331.15|331.4|331.2|331.25|331.05|3
1612287300000|2021-02-02 17:35:00|331.35|331.2|331.45|331.25|331.45|331.25|331.3|331.15|4
1612287600000|2021-02-02 17:40:00|331.4|331.2|331.4|331.2|331.45|331.25|331.35|331.15|0
1612287900000|2021-02-02 17:45:00|331.35|331.15|331.4|331.2|331.4|331.2|331.35|331.15|0
1612288200000|2021-02-02 17:50:00|331.35|331.15|331.35|331.15|331.4|331.2|331.35|331.15|3
1612288500000|2021-02-02 17:55:00|331.3|331.2|331.45|331.25|331.5|331.35|331.3|331.2|21
1612288800000|2021-02-02 18:00:00|331.4|331.2|331.3|331.15|331.45|331.2|331.3|331.15|2
1612289100000|2021-02-02 18:05:00|331.35|331.2|331.4|331.15|331.4|331.25|331.3|331.15|15
1612289400000|2021-02-02 18:10:00|331.35||331.4||331.4||331.35||0
1612289700000|2021-02-02 18:15:00|331.35||331.3||331.4||331.3||3
1612290000000|2021-02-02 18:20:00|331.35|331.1|331.2|331|331.35|331.1|331.05|330.9|60
1612290300000|2021-02-02 18:25:00|331.15|330.95|331.2|331|331.2|331|331.15|330.95|3
1612290600000|2021-02-02 18:30:00|331.25|330.95|331.3|331.1|331.3|331.1|331.25|330.95|0
1612290900000|2021-02-02 18:35:00|331.25|331.15|331.4|331.2|331.4|331.2|331.25|331.15|3
1612291200000|2021-02-02 18:40:00|331.35||331.4||331.4||331.35||0
1612291500000|2021-02-02 18:45:00|331.45|331.25|331.3|331.15|331.5|331.3|331.3|331.1|11
1612291800000|2021-02-02 18:50:00|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.05|4
1612292100000|2021-02-02 18:55:00|331.3|331.15|331.35|331.2|331.35|331.2|331.2|331.05|16
1612292400000|2021-02-02 19:00:00|331.3|331.15|331.3|331.1|331.35|331.15|331.25|331.1|13
1612292700000|2021-02-02 19:05:00|331.35|331.15|331.35|331.2|331.45|331.3|331.3|331.15|12
1612293000000|2021-02-02 19:10:00|331.3|331.15|331.35|331.2|331.4|331.2|331.25|331.05|6
1612293300000|2021-02-02 19:15:00|331.4|331.15|331.3|331.1|331.4|331.2|331.2|331.05|1
1612293600000|2021-02-02 19:20:00|331.35|331.15|331.3|331.05|331.35|331.15|331.3|331.05|1
1612293900000|2021-02-02 19:25:00|331.35|331.1|331.35|331.1|331.35|331.1|331.3|331.05|0
1612294200000|2021-02-02 19:30:00|331.4|331.15|331.4|331.2|331.4|331.2|331.35|331.15|1
1612294500000|2021-02-02 19:35:00|331.45|331.25|331.5|331.3|331.5|331.3|331.4|331.2|0
1612294800000|2021-02-02 19:40:00|331.45||331.5||331.5||331.45||0
1612295100000|2021-02-02 19:45:00|331.45|331.25|331.45|331.25|331.5|331.3|331.45|331.25|4
1612295400000|2021-02-02 19:50:00|331.4|331.3|331.45|331.25|331.5|331.3|331.4|331.25|0
1612295700000|2021-02-02 19:55:00|331.5|331.3|331.6|331.4|331.6|331.4|331.45|331.25|7
1612296000000|2021-02-02 20:00:00|331.55|331.35|331.6|331.45|331.6|331.45|331.5|331.3|15
1612296300000|2021-02-02 20:05:00|331.55|331.4|331.5|331.35|331.55|331.4|331.5|331.35|5
1612296600000|2021-02-02 20:10:00|331.45|331.3|331.5|331.25|331.55|331.35|331.4|331.25|7
1612296900000|2021-02-02 20:15:00|331.45|331.3|331.5|331.25|331.5|331.35|331.4|331.25|4
1612297200000|2021-02-02 20:20:00|331.45|331.3|331.45|331.3|331.5|331.35|331.45|331.25|2
1612297500000|2021-02-02 20:25:00|331.5|331.35|331.45|331.3|331.5|331.35|331.4|331.25|5
1612297800000|2021-02-02 20:30:00|331.4|331.25|331.7|331.5|331.85|331.6|331.4|331.25|89
1612298100000|2021-02-02 20:35:00|331.65|331.45|331.6|331.4|331.65|331.5|331.55|331.35|5
1612298400000|2021-02-02 20:40:00|331.55|331.35|331.55|331.25|331.6|331.4|331.4|331.2|5
1612298700000|2021-02-02 20:45:00|331.4|331.2|331.5|331.25|331.55|331.3|331.4|331.2|7
1612299000000|2021-02-02 20:50:00|331.45|331.2|331.55|331.25|331.6|331.4|331.4|331.2|10
1612299300000|2021-02-02 20:55:00|331.5|331.3|331.55|331.25|331.6|331.35|331.4|331.2|13
1612299600000|2021-02-02 21:00:00|331.5|331.3|331.4|331.25|331.55|331.3|331.2|331.05|16
1612299900000|2021-02-02 21:05:00|331.35|331.2|331.3|331.05|331.35|331.25|331.25|331.05|11
1612300200000|2021-02-02 21:10:00|331.35|331.1|331.5|330.9|331.5|331.15|331.25|330.8|9
1612301100000|2021-02-02 21:25:00|331.6|331|331.6|331|331.6|331|331.5|330.9|0
1612301400000|2021-02-02 21:30:00|331.5|330.9|331.4|330.8|331.5|330.9|331.3|330.7|0
1612301700000|2021-02-02 21:35:00|331.3|330.7|331.4|330.8|331.5|330.9|331.3|330.7|0
1612302000000|2021-02-02 21:40:00|331.5|330.9|331.6|331|331.7|331.1|331.4|330.8|0
1612302300000|2021-02-02 21:45:00|331.7|331.1|331.7|331.1|331.7|331.1|331.6|331|0
1612302600000|2021-02-02 21:50:00|331.6|331|331.7|331.1|331.8|331.2|331.6|331|0
1612302900000|2021-02-02 21:55:00|331.8|331.2|331.8|331.2|331.8|331.2|331.7|331.1|0
1612303500000|2021-02-02 22:05:00|331.9|331.3|331.9|331.3|331.9|331.3|331.8|331.2|0
1612304100000|2021-02-02 22:15:00|331.8|331.2|331.9|331.3|331.9|331.3|331.8|331.2|0
1612304700000|2021-02-02 22:25:00|332|331.4|332.1|331.5|332.1|331.5|332|331.4|0
1612305000000|2021-02-02 22:30:00|332|331.4|332|331.4|332|331.4|332|331.4|0
1612305600000|2021-02-02 22:40:00|332.1|331.5|332|331.4|332.1|331.5|332|331.4|0
1612305900000|2021-02-02 22:45:00|332.1|331.5|332.2|331.6|332.2|331.6|332.1|331.5|0
1612306200000|2021-02-02 22:50:00|332.1|331.5|332.1|331.5|332.2|331.6|332.1|331.5|0
1612306500000|2021-02-02 22:55:00|332.2|331.6|332.1|331.5|332.2|331.6|332.1|331.5|0
1612306800000|2021-02-02 23:00:00|332.2|331.6|332|331.4|332.3|331.7|332|331.4|0
1612307100000|2021-02-02 23:05:00|331.9|331.3|331.9|331.3|332|331.4|331.9|331.3|0
1612307400000|2021-02-02 23:10:00|332|331.4|332.2|331.6|332.3|331.7|331.9|331.3|0
1612307700000|2021-02-02 23:15:00|332.3|331.7|332.4|331.8|332.4|331.8|332.2|331.6|0
1612308000000|2021-02-02 23:20:00|332.3|331.7|332.32|331.72|332.4|331.8|332.2|331.6|0
1612308600000|2021-02-02 23:30:00|332.42|331.82|332.42|331.82|332.42|331.82|332.32|331.72|0
1612308900000|2021-02-02 23:35:00|332.32|331.72|332.42|331.82|332.42|331.82|332.32|331.72|0
1612309200000|2021-02-02 23:40:00|332.32|331.72|332.42|331.82|332.52|331.92|332.32|331.72|0
1612309500000|2021-02-02 23:45:00|332.32|331.72|332.52|331.92|332.52|331.92|332.32|331.72|0
1612309800000|2021-02-02 23:50:00|332.62|332.02|332.42|331.82|332.62|332.02|332.32|331.72|0
1612310100000|2021-02-02 23:55:00|332.32|331.72|332.22|331.62|332.32|331.72|332.12|331.52|0
1612310400000|2021-02-03 00:00:00|332.12|331.52|332.02|331.42|332.12|331.52|332.02|331.42|0
1612310700000|2021-02-03 00:05:00|331.92|331.32|332.12|331.52|332.12|331.52|331.92|331.32|0
1612311000000|2021-02-03 00:10:00|332.22|331.62|332.12|331.52|332.22|331.62|332.12|331.52|0
1612311300000|2021-02-03 00:15:00|332.22|331.62|332.22|331.62|332.22|331.62|332.12|331.52|0
1612311600000|2021-02-03 00:20:00|332.32|331.72|332.32|331.72|332.42|331.82|332.22|331.62|0
1612311900000|2021-02-03 00:25:00|332.42|331.82|332.42|331.82|332.42|331.82|332.32|331.72|0
1612312200000|2021-02-03 00:30:00|331.82|331.57|331.37|331.17|331.82|331.62|331.32|331.12|185
1612312500000|2021-02-03 00:35:00|331.32|331.12|331.27|331.12|331.37|331.17|331.07|330.92|136
1612312800000|2021-02-03 00:40:00|331.32|331.17|331.17|331.02|331.57|331.42|331.07|330.92|116
1612313100000|2021-02-03 00:45:00|331.27|331.07|331.17|331.02|331.42|331.27|331.12|330.97|287
1612313400000|2021-02-03 00:50:00|331.12|330.97|331.02|330.87|331.22|331.07|330.87|330.72|284
1612313700000|2021-02-03 00:55:00|330.97|330.82|331.32|331.17|331.47|331.27|330.97|330.82|320
1612314000000|2021-02-03 01:00:00|331.37|331.12|331.67|331.47|332.12|331.92|330.92|330.77|966
1612314300000|2021-02-03 01:05:00|331.62|331.52|331.77|331.62|332.02|331.87|331.37|331.22|445
1612314600000|2021-02-03 01:10:00|331.82|331.72|331.82|331.62|331.87|331.72|331.67|331.47|272
1612314900000|2021-02-03 01:15:00|331.77|331.67|332.37|332.22|332.52|332.32|331.72|331.52|446
1612315200000|2021-02-03 01:20:00|332.42|332.27|331.97|331.82|332.47|332.27|331.92|331.77|352
1612315500000|2021-02-03 01:25:00|332.02|331.87|331.82|331.67|332.27|332.07|331.62|331.47|437
1612315800000|2021-02-03 01:30:00|331.92|331.72|331.97|331.77|332.12|331.97|331.72|331.52|457
1612316100000|2021-02-03 01:35:00|332.02|331.82|332.07|331.92|332.22|332.07|331.97|331.77|385
1612316400000|2021-02-03 01:40:00|332.12|331.97|332.12|331.97|332.22|332.07|331.87|331.72|242
1612316700000|2021-02-03 01:45:00|332.17|332.02|332.37|332.22|332.52|332.37|332.07|331.92|203
1612317000000|2021-02-03 01:50:00|332.42|332.17|332.37|332.22|332.52|332.37|332.22|332.07|146
1612317300000|2021-02-03 01:55:00|332.42|332.27|332.42|332.22|332.62|332.47|332.37|332.17|231
1612317600000|2021-02-03 02:00:00|332.37|332.17|331.87|331.67|332.42|332.17|331.82|331.62|252
1612317900000|2021-02-03 02:05:00|331.82|331.72|331.87|331.72|331.97|331.82|331.52|331.37|410
1612318200000|2021-02-03 02:10:00|331.82|331.67|331.97|331.77|331.97|331.82|331.72|331.57|223
1612318500000|2021-02-03 02:15:00|331.92|331.82|332.02|331.87|332.07|331.92|331.82|331.62|129
1612318800000|2021-02-03 02:20:00|331.97|331.82|332.12|331.97|332.17|331.97|331.82|331.67|244
1612319100000|2021-02-03 02:25:00|332.17|331.92|332.17|332.02|332.42|332.22|332.12|331.92|248
1612319400000|2021-02-03 02:30:00|332.22|332.07|332.32|332.17|332.42|332.27|332.07|331.92|101
1612319700000|2021-02-03 02:35:00|332.37|332.22|332.17|332.02|332.42|332.22|332.07|331.92|164
1612320000000|2021-02-03 02:40:00|332.22|332.07|332.07|331.92|332.37|332.22|332.02|331.87|212
1612320300000|2021-02-03 02:45:00|332.12|331.97|331.87|331.72|332.12|331.97|331.82|331.67|133
1612320600000|2021-02-03 02:50:00|331.82|331.67|331.72|331.57|331.87|331.72|331.72|331.52|149
1612320900000|2021-02-03 02:55:00|331.67|331.52|331.67|331.52|331.77|331.57|331.47|331.32|198
1612321200000|2021-02-03 03:00:00|331.62|331.47|331.37|331.22|331.67|331.52|331.37|331.22|167
1612321500000|2021-02-03 03:05:00|331.32|331.17|331.72|331.57|331.82|331.67|331.27|331.12|217
1612321800000|2021-02-03 03:10:00|331.67|331.52|331.87|331.72|331.87|331.72|331.62|331.47|140
1612322100000|2021-02-03 03:15:00|331.92|331.77|331.72|331.57|331.97|331.82|331.72|331.52|113
1612322400000|2021-02-03 03:20:00|331.77|331.62|331.87|331.72|331.97|331.82|331.77|331.57|83
1612322700000|2021-02-03 03:25:00|331.92|331.77|331.72|331.57|331.97|331.82|331.67|331.52|127
1612323000000|2021-02-03 03:30:00|331.67|331.52|331.52|331.37|331.72|331.52|331.52|331.37|142
1612323300000|2021-02-03 03:35:00|331.57|331.42|331.62|331.47|331.67|331.52|331.52|331.37|144
1612323600000|2021-02-03 03:40:00|331.67|331.52|331.87|331.72|331.92|331.77|331.67|331.52|197
1612323900000|2021-02-03 03:45:00|331.92|331.77|331.77|331.57|331.97|331.82|331.72|331.57|84
1612324200000|2021-02-03 03:50:00|331.72|331.52|331.82|331.67|331.87|331.72|331.67|331.52|100
1612324500000|2021-02-03 03:55:00|331.77|331.62|331.82|331.62|331.87|331.72|331.72|331.57|163
1612324800000|2021-02-03 04:00:00|331.77|331.67|331.77|331.62|331.82|331.67|331.67|331.52|68
1612325100000|2021-02-03 04:05:00|331.72|331.57|331.97|331.82|331.97|331.82|331.72|331.57|108
1612325400000|2021-02-03 04:10:00|331.92|331.77|332.12|331.97|332.17|331.97|331.87|331.72|85
1612325700000|2021-02-03 04:15:00|332.07|331.92|332.02|331.87|332.12|331.97|331.97|331.82|89
1612326000000|2021-02-03 04:20:00|331.97|331.82|331.97|331.82|332.02|331.87|331.92|331.77|70
1612326300000|2021-02-03 04:25:00|331.92|331.77|331.97|331.82|331.97|331.82|331.92|331.72|61
1612326600000|2021-02-03 04:30:00|331.92|331.77|331.82|331.67|332.02|331.87|331.82|331.62|126
1612326900000|2021-02-03 04:35:00|331.77|331.62|331.87|331.72|331.97|331.82|331.72|331.57|138
1612327200000|2021-02-03 04:40:00|331.92|331.77|331.97|331.77|332.02|331.87|331.92|331.77|88
1612327500000|2021-02-03 04:45:00|332.02|331.82|332.07|331.87|332.07|331.92|331.97|331.77|69
1612327800000|2021-02-03 04:50:00|332.02|331.92|332.12|331.97|332.12|331.97|332.02|331.87|35
1612328100000|2021-02-03 04:55:00|332.07|331.92|332.07|331.92|332.07|331.92|331.97|331.77|115
1612328400000|2021-02-03 05:00:00|332.02|331.87|332.22|332.07|332.27|332.07|331.97|331.82|241
1612328700000|2021-02-03 05:05:00|332.17|332.02|332.22|332.02|332.32|332.17|332.17|331.97|77
1612329000000|2021-02-03 05:10:00|332.17|331.97|332.17|332.02|332.22|332.07|332.07|331.92|134
1612329300000|2021-02-03 05:15:00|332.22|332.12|332.62|332.47|332.62|332.47|332.22|332.07|146
1612329600000|2021-02-03 05:20:00|332.57|332.42|332.52|332.37|332.67|332.52|332.47|332.32|211
1612329900000|2021-02-03 05:25:00|332.47|332.32|332.27|332.12|332.57|332.42|332.27|332.12|119
1612330200000|2021-02-03 05:30:00|332.22|332.07|332.02|331.87|332.22|332.07|331.97|331.82|91
1612330500000|2021-02-03 05:35:00|331.97|331.82|331.87|331.67|331.97|331.82|331.82|331.67|103
1612330800000|2021-02-03 05:40:00|331.92|331.72|331.87|331.72|332.07|331.92|331.87|331.72|182
1612331100000|2021-02-03 05:45:00|331.92|331.67|332.07|331.87|332.07|331.87|331.82|331.67|76
1612331400000|2021-02-03 05:50:00|332.02|331.92|331.97|331.82|332.02|331.92|331.87|331.72|35
1612331700000|2021-02-03 05:55:00|332.02|331.87|332.02|331.87|332.07|331.92|331.87|331.72|70
1612332000000|2021-02-03 06:00:00|332.07|331.92|331.92|331.77|332.07|331.92|331.92|331.72|86
1612332300000|2021-02-03 06:05:00|331.97|331.82|332.17|332.02|332.22|332.07|331.97|331.82|80
1612332600000|2021-02-03 06:10:00|332.22|332.07|332.07|331.92|332.22|332.07|331.92|331.77|73
1612332900000|2021-02-03 06:15:00|332.02|331.87|332.17|331.97|332.22|332.07|332.02|331.87|78
1612333200000|2021-02-03 06:20:00|332.12|331.92|331.97|331.82|332.17|331.92|331.92|331.77|60
1612333500000|2021-02-03 06:25:00|331.92|331.77|331.87|331.72|331.97|331.82|331.87|331.72|49
1612333800000|2021-02-03 06:30:00|331.92|331.67|331.77|331.62|331.92|331.72|331.77|331.57|52
1612334100000|2021-02-03 06:35:00|331.72|331.57|331.77|331.62|331.82|331.67|331.72|331.57|46
1612334400000|2021-02-03 06:40:00|331.72|331.57|331.82|331.67|331.82|331.67|331.72|331.52|26
1612334700000|2021-02-03 06:45:00|331.77|331.62|331.77|331.62|331.82|331.67|331.77|331.62|28
1612335000000|2021-02-03 06:50:00|331.72|331.57|331.72|331.57|331.77|331.62|331.72|331.52|69
1612335300000|2021-02-03 06:55:00|331.77|331.52|331.67|331.52|331.77|331.52|331.62|331.47|67
1612335600000|2021-02-03 07:00:00|331.62|331.47|331.72|331.57|331.77|331.62|331.52|331.37|116
1612335900000|2021-02-03 07:05:00|331.67|331.52|331.82|331.67|331.82|331.67|331.57|331.42|84
1612336200000|2021-02-03 07:10:00|331.77|331.62|331.82|331.67|331.87|331.72|331.77|331.62|73
1612336500000|2021-02-03 07:15:00|331.77|331.62|331.77|331.62|331.87|331.72|331.77|331.62|116
1612336800000|2021-02-03 07:20:00|331.82|331.67|331.72|331.57|331.82|331.67|331.67|331.52|90
1612337100000|2021-02-03 07:25:00|331.77|331.62|331.77|331.62|331.82|331.67|331.72|331.57|77
1612337400000|2021-02-03 07:30:00|331.82|331.57|331.67|331.52|331.82|331.62|331.67|331.47|105
1612337700000|2021-02-03 07:35:00|331.62|331.47|331.52|331.37|331.62|331.52|331.52|331.37|154
1612338000000|2021-02-03 07:40:00|331.47|331.32|331.42|331.27|331.52|331.32|331.32|331.17|189
1612338300000|2021-02-03 07:45:00|331.47|331.32|331.57|331.42|331.57|331.42|331.42|331.27|104
1612338600000|2021-02-03 07:50:00|331.62|331.47|331.92|331.77|331.92|331.77|331.62|331.47|206
1612338900000|2021-02-03 07:55:00|331.97|331.82|332.02|331.87|332.17|332.02|331.97|331.82|367
1612339200000|2021-02-03 08:00:00|331.97|331.82|332.37|332.22|332.42|332.22|331.97|331.82|623
1612339500000|2021-02-03 08:05:00|332.42|332.27|332.22|332.07|332.42|332.27|332.07|331.92|331
1612339800000|2021-02-03 08:10:00|332.27|332.12|332.17|332.02|332.27|332.12|332.02|331.82|245
1612340100000|2021-02-03 08:15:00|332.22|332.07|332.12|331.97|332.27|332.12|332.02|331.87|211
1612340400000|2021-02-03 08:20:00|332.07|331.92|331.92|331.77|332.12|331.97|331.87|331.72|217
1612340700000|2021-02-03 08:25:00|331.87|331.72|332.17|332.02|332.17|332.02|331.87|331.67|244
1612341000000|2021-02-03 08:30:00|332.12|331.97|332.12|331.97|332.22|332.02|332.02|331.87|240
1612341300000|2021-02-03 08:35:00|332.07|331.92|331.82|331.67|332.17|331.97|331.77|331.62|304
1612341600000|2021-02-03 08:40:00|331.77|331.62|331.77|331.62|331.92|331.72|331.72|331.57|307
1612341900000|2021-02-03 08:45:00|331.72|331.57|331.72|331.52|331.77|331.57|331.47|331.32|329
1612342200000|2021-02-03 08:50:00|331.67|331.57|331.82|331.67|331.87|331.72|331.62|331.47|422
1612342500000|2021-02-03 08:55:00|331.87|331.72|331.72|331.57|332.02|331.87|331.62|331.47|408
1612342800000|2021-02-03 09:00:00|331.67|331.52|330.77|330.62|331.72|331.57|330.77|330.62|947
1612343100000|2021-02-03 09:05:00|330.87|330.67|331.02|330.82|331.17|330.97|330.72|330.57|311
1612343400000|2021-02-03 09:10:00|330.97|330.87|331.02|330.62|331.12|330.97|330.82|330.57|127
1612343700000|2021-02-03 09:15:00|330.97|330.67|330.87|330.62|331.17|331.02|330.82|330.62|149
1612344000000|2021-02-03 09:20:00|331.22|330.52|331.22|330.62|331.32|330.72|331.12|330.52|0
1612344300000|2021-02-03 09:25:00|331.32|330.72|331.42|330.82|331.42|330.82|331.32|330.72|7
1612344600000|2021-02-03 09:30:00|331.52|330.92|331.42|330.82|331.52|330.92|331.32|330.72|0
1612344900000|2021-02-03 09:35:00|331.32|330.72|331.32|330.72|331.42|330.82|331.32|330.72|0
1612345200000|2021-02-03 09:40:00|331.42|330.82|331.42|330.82|331.42|330.82|331.42|330.82|0
1612345500000|2021-02-03 09:45:00|331.32|330.72|331.32|330.72|331.42|330.82|331.32|330.72|0
1612345800000|2021-02-03 09:50:00|330.87|330.57|330.87|330.72|330.97|330.77|330.82|330.57|21
1612346100000|2021-02-03 09:55:00|330.92|330.67|330.97|330.77|330.97|330.82|330.87|330.67|7
1612346400000|2021-02-03 10:00:00|331.02|330.82|331.17|330.97|331.17|331.02|330.92|330.77|38
1612346700000|2021-02-03 10:05:00|331.12|331.02|331.12|330.97|331.22|331.07|331.12|330.92|10
1612347000000|2021-02-03 10:10:00|331.17|330.92|331.12|330.92|331.22|331.07|331.07|330.92|3
1612347300000|2021-02-03 10:15:00|331.17|330.97|331.22|331.02|331.27|331.07|331.07|330.92|4
1612347600000|2021-02-03 10:20:00|331.17|330.97|331.22|331.02|331.27|331.12|331.12|330.92|0
1612347900000|2021-02-03 10:25:00|331.17|330.92|331.12|330.97|331.22|331.02|331.12|330.92|1
1612348200000|2021-02-03 10:30:00|331.07|330.92|331.17|330.97|331.17|331.02|331.07|330.87|3
1612348500000|2021-02-03 10:35:00|331.22|331.02|331.22|331.07|331.27|331.12|331.22|331.02|4
1612348800000|2021-02-03 10:40:00|331.27|331.12|331.32|331.12|331.32|331.17|331.22|331.02|14
1612349100000|2021-02-03 10:45:00|331.27|331.17|331.42|331.27|331.42|331.27|331.27|331.17|5
1612349400000|2021-02-03 10:50:00|331.37|331.22|331.37|331.22|331.47|331.27|331.37|331.17|5
1612349700000|2021-02-03 10:55:00|331.32|331.12|331.32|331.17|331.37|331.22|331.32|331.12|2
1612350000000|2021-02-03 11:00:00|331.37|331.22|331.32|331.12|331.37|331.22|331.27|331.12|1
1612350300000|2021-02-03 11:05:00|331.27|331.17|331.42|331.27|331.42|331.27|331.27|331.12|1
1612350600000|2021-02-03 11:10:00|331.37|331.22|331.37|331.22|331.42|331.22|331.32|331.17|7
1612350900000|2021-02-03 11:15:00|331.42|331.27|331.42|331.27|331.47|331.32|331.42|331.22|2
1612351200000|2021-02-03 11:20:00|331.47|331.32|331.47|331.27|331.47|331.32|331.42|331.27|13
1612351500000|2021-02-03 11:25:00|331.42|331.22|331.42|331.27|331.47|331.32|331.37|331.17|6
1612351800000|2021-02-03 11:30:00|331.37|331.22|331.37|331.22|331.42|331.27|331.37|331.22|1
1612352100000|2021-02-03 11:35:00|331.42|331.27|331.37|331.17|331.42|331.27|331.37|331.17|6
1612352400000|2021-02-03 11:40:00|331.42|331.22|331.42|331.22|331.47|331.27|331.37|331.17|2
1612352700000|2021-02-03 11:45:00|331.37|331.17|331.32|331.12|331.42|331.27|331.32|331.12|25
1612353000000|2021-02-03 11:50:00|331.27|331.07|331.27|331.12|331.32|331.17|331.22|331.07|0
1612353300000|2021-02-03 11:55:00|331.22|331.07|331.37|331.17|331.37|331.22|331.22|331.07|1
1612353600000|2021-02-03 12:00:00|331.32|331.12|331.12|330.92|331.32|331.12|331.07|330.87|17
1612353900000|2021-02-03 12:05:00|331.17|330.97|330.87|330.72|331.17|330.97|330.82|330.67|15
1612354200000|2021-02-03 12:10:00|330.82|330.67|330.87|330.67|330.92|330.72|330.72|330.52|13
1612354500000|2021-02-03 12:15:00|330.82|330.62|330.77|330.57|330.87|330.62|330.72|330.52|4
1612354800000|2021-02-03 12:20:00|330.72|330.52|330.77|330.62|330.87|330.72|330.72|330.52|6
1612355100000|2021-02-03 12:25:00|330.82|330.57|330.82|330.62|330.87|330.67|330.77|330.57|65
1612355400000|2021-02-03 12:30:00|330.77|330.57|331.02|330.82|331.02|330.87|330.77|330.57|0
1612355700000|2021-02-03 12:35:00|331.07|330.87|331.12|330.92|331.12|330.97|331.02|330.87|4
1612356000000|2021-02-03 12:40:00|331.17|330.97|330.87|330.67|331.17|331.02|330.82|330.62|5
1612356300000|2021-02-03 12:45:00|330.82|330.72|330.87|330.67|331.02|330.82|330.82|330.62|1
1612356600000|2021-02-03 12:50:00|330.92|330.72|330.97|330.77|330.97|330.77|330.82|330.72|0
1612356900000|2021-02-03 12:55:00|331.02|330.82|330.97|330.82|331.02|330.82|330.97|330.82|0
1612357200000|2021-02-03 13:00:00|331.02|330.77|330.97|330.77|331.02|330.82|330.87|330.72|7
1612357500000|2021-02-03 13:05:00|330.92|330.82|330.97|330.77|330.97|330.82|330.82|330.67|16
1612357800000|2021-02-03 13:10:00|330.92|330.82|331.07|330.87|331.07|330.87|330.92|330.77|4
1612358100000|2021-02-03 13:15:00|331.12|330.92|331.12|330.92|331.17|330.97|331.02|330.87|4
1612358400000|2021-02-03 13:20:00|331.07|330.87|331.17|331.02|331.22|331.07|331.02|330.87|9
1612358700000|2021-02-03 13:25:00|331.12|330.97|331.17|330.97|331.27|331.12|331.07|330.92|18
1612359000000|2021-02-03 13:30:00|331.12|331.02|331.22|331.02|331.27|331.12|331.12|330.97|11
1612359300000|2021-02-03 13:35:00|331.27|331.07|331.27|331.12|331.37|331.22|331.27|331.02|11
1612359600000|2021-02-03 13:40:00|331.32|331.17|331.32|331.17|331.37|331.22|331.27|331.12|16
1612359900000|2021-02-03 13:45:00|331.27|331.12|331.37|331.22|331.42|331.22|331.27|331.07|20
1612360200000|2021-02-03 13:50:00|331.42|331.17|331.42|331.27|331.47|331.32|331.42|331.17|19
1612360500000|2021-02-03 13:55:00|331.37|331.22|331.47|331.32|331.47|331.32|331.37|331.22|23
1612360800000|2021-02-03 14:00:00|331.52|331.27|331.42|331.27|331.52|331.32|331.42|331.22|47
1612361100000|2021-02-03 14:05:00|331.37|331.22|331.22|331.07|331.37|331.27|331.17|331.02|35
1612361400000|2021-02-03 14:10:00|331.17|331.02|331.32|331.12|331.37|331.17|331.17|331.02|6
1612361700000|2021-02-03 14:15:00|331.27|331.17|331.02|330.82|331.32|331.17|330.97|330.82|36
1612362000000|2021-02-03 14:20:00|331.07|330.87|331.17|331.02|331.22|331.02|331.07|330.87|2
1612362300000|2021-02-03 14:25:00|331.12|330.97|331.17|331.02|331.27|331.12|331.12|330.97|12
1612362600000|2021-02-03 14:30:00|331.22|331.07|331.27|331.07|331.32|331.17|330.92|330.72|87
1612362900000|2021-02-03 14:35:00|331.32|331.12|330.97|330.82|331.42|331.17|330.92|330.77|56
1612363200000|2021-02-03 14:40:00|331.02|330.77|331.07|330.87|331.17|331.02|330.97|330.77|45
1612363500000|2021-02-03 14:45:00|331.02|330.82|331.07|330.87|331.27|331.07|330.97|330.77|77
1612363800000|2021-02-03 14:50:00|331.12|330.92|331.12|330.87|331.22|331.02|330.87|330.67|44
1612364100000|2021-02-03 14:55:00|331.17|330.92|331.42|330.97|331.47|331.32|331.12|330.92|35
1612364400000|2021-02-03 15:00:00|331.47|330.92|331.52|331.32|331.52|331.32|331.22|330.92|4
1612364700000|2021-02-03 15:05:00|331.57|331.37|331.52|331.32|331.57|331.42|331.42|331.22|18
1612365000000|2021-02-03 15:10:00|331.42|331.37|331.32|331.12|331.57|331.37|331.32|331.07|14
1612365300000|2021-02-03 15:15:00|331.37|331.17|331.37|331.07|331.47|331.32|331.22|331.02|19
1612365600000|2021-02-03 15:20:00|331.12|331.12|331.07|330.87|331.12|331.17|330.97|330.82|23
1612365900000|2021-02-03 15:25:00|331.02|330.82|330.52|330.32|331.02|330.87|330.47|330.32|28
1612366200000|2021-02-03 15:30:00|330.47|330.22|330.57|330.37|330.77|330.62|330.42|330.17|11
1612366500000|2021-02-03 15:35:00|330.62|330.42|330.52|330.37|330.67|330.47|330.42|330.22|4
1612366800000|2021-02-03 15:40:00|330.47|330.32|330.92|330.72|330.97|330.77|330.47|330.27|10
1612367100000|2021-02-03 15:45:00|330.97|330.67|331.02|330.82|331.07|330.87|330.82|330.67|20
1612367400000|2021-02-03 15:50:00|330.97|330.77|331.12|330.92|331.22|331.07|330.82|330.62|48
1612367700000|2021-02-03 15:55:00|331.07|330.97|331.02|330.82|331.17|330.97|330.97|330.82|8
1612368000000|2021-02-03 16:00:00|331.07|330.87|331.12|330.92|331.17|330.97|331.02|330.82|0
1612368300000|2021-02-03 16:05:00|331.07|330.97|331.12|330.92|331.17|330.97|330.97|330.82|29
1612368600000|2021-02-03 16:10:00|331.07|330.97|330.97|330.77|331.12|330.97|330.87|330.72|2
1612368900000|2021-02-03 16:15:00|331.02|330.82|331.02|330.82|331.02|330.87|330.87|330.72|1
1612369200000|2021-02-03 16:20:00|331.07|330.87|331.22|331.02|331.27|331.07|330.97|330.82|3
1612369500000|2021-02-03 16:25:00|331.17|331.07|331.12|330.92|331.27|331.07|331.02|330.82|30
1612369800000|2021-02-03 16:30:00|331.17|330.97|331.17|330.97|331.22|331.07|330.92|330.77|2
1612370100000|2021-02-03 16:35:00|331.12|331.02|331.27|331.07|331.27|331.07|331.07|330.87|8
1612370400000|2021-02-03 16:40:00|331.22|331.02|331.32|331.12|331.37|331.17|331.12|330.97|0
1612370700000|2021-02-03 16:45:00|331.27|331.17|331.22|331.02|331.32|331.17|331.17|331.02|0
1612371000000|2021-02-03 16:50:00|331.27|331.07|331.37|331.17|331.42|331.17|331.22|331.02|9
1612371300000|2021-02-03 16:55:00|331.42|331.12|331.32|331.17|331.42|331.22|331.32|331.12|11
1612371600000|2021-02-03 17:00:00|331.37|331.12|331.32|331.17|331.37|331.17|331.32|331.12|0
1612371900000|2021-02-03 17:05:00|331.37|331.12|331.32|331.17|331.37|331.17|331.32|331.12|3
1612372200000|2021-02-03 17:10:00|331.27|331.12|331.22|331.02|331.32|331.12|331.17|330.97|10
1612372500000|2021-02-03 17:15:00|331.17|330.97|331.07|330.77|331.17|331.02|330.97|330.77|65
1612372800000|2021-02-03 17:20:00|331.02||331.02||331.07||331.02||0
1612373100000|2021-02-03 17:25:00|331.07||331.02||331.07||331.02||0
1612373400000|2021-02-03 17:30:00|331.07|330.92|330.92|330.67|331.07|330.92|330.87|330.67|5
1612373700000|2021-02-03 17:35:00|330.87||330.97||330.97||330.87||1
1612374000000|2021-02-03 17:40:00|331.02|330.82|331.07|330.82|331.07|330.82|330.97|330.82|23
1612374300000|2021-02-03 17:45:00|331.12|330.87|331.07|330.87|331.12|330.87|331.02|330.87|4
1612374600000|2021-02-03 17:50:00|331.12|330.97|331.17|330.97|331.17|330.97|331.12|330.87|5
1612374900000|2021-02-03 17:55:00|331.12|330.92|331.07|330.92|331.17|330.92|331.07|330.92|3
1612375200000|2021-02-03 18:00:00|331.12|330.82|331.02|330.87|331.12|330.87|331.02|330.82|2
1612375500000|2021-02-03 18:05:00|331.07|330.92|331.02|330.82|331.17|330.97|330.92|330.77|1
1612375800000|2021-02-03 18:10:00|330.97|330.87|330.97|330.82|331.12|330.97|330.97|330.82|10
1612376100000|2021-02-03 18:15:00|331.02|330.87|331.07|330.87|331.07|330.92|330.97|330.82|3
1612376400000|2021-02-03 18:20:00|331.02|330.92|331.22|331.02|331.22|331.02|331.02|330.87|2
1612376700000|2021-02-03 18:25:00|331.17||331.17||331.22||331.17||0
1612377000000|2021-02-03 18:30:00|331.22|331.07|331.17|330.97|331.22|331.07|331.12|330.92|7
1612377300000|2021-02-03 18:35:00|331.12|331.02|331.37|331.17|331.42|331.22|331.12|330.97|1
1612377600000|2021-02-03 18:40:00|331.42|331.22|331.42|331.22|331.47|331.27|331.37|331.17|3
1612377900000|2021-02-03 18:45:00|331.37|331.17|331.37|331.22|331.37|331.22|331.32|331.12|0
1612378200000|2021-02-03 18:50:00|331.32|331.17|331.32|331.17|331.42|331.22|331.32|331.12|2
1612378500000|2021-02-03 18:55:00|331.37|331.22|331.47|331.32|331.52|331.32|331.32|331.17|4
1612378800000|2021-02-03 19:00:00|331.52|331.37|331.47|331.32|331.57|331.42|331.47|331.32|21
1612379100000|2021-02-03 19:05:00|331.52|331.37|331.67|331.47|331.72|331.57|331.47|331.37|28
1612379400000|2021-02-03 19:10:00|331.62|331.42|331.62|331.47|331.67|331.47|331.57|331.42|5
1612379700000|2021-02-03 19:15:00|331.57|331.42|331.62|331.47|331.62|331.47|331.57|331.42|3
1612380000000|2021-02-03 19:20:00|331.67|331.42|331.72|331.57|331.72|331.57|331.67|331.42|1
1612380600000|2021-02-03 19:30:00|||||||||3
1612380900000|2021-02-03 19:35:00|331.77|331.52|331.77|331.57|331.87|331.67|331.72|331.52|19
1612381200000|2021-02-03 19:40:00|331.72|331.62|331.77|331.57|331.77|331.62|331.72|331.52|3
1612381500000|2021-02-03 19:45:00|331.82|331.62|331.82|331.62|331.87|331.72|331.82|331.57|10
1612381800000|2021-02-03 19:50:00|331.77|331.67|331.87|331.62|331.87|331.67|331.77|331.57|4
1612382100000|2021-02-03 19:55:00|331.82|331.57|331.87|331.57|331.92|331.62|331.82|331.57|13
1612382400000|2021-02-03 20:00:00|331.92|331.62|331.92|331.57|331.92|331.62|331.87|331.57|1
1612382700000|2021-02-03 20:05:00|331.97|331.62|331.97|331.72|331.97|331.72|331.97|331.62|0
1612383000000|2021-02-03 20:10:00||331.67||331.72||331.72||331.67|5
1612383300000|2021-02-03 20:15:00|331.87|331.77|331.77|331.52|331.87|331.77|331.72|331.52|28
1612383600000|2021-02-03 20:20:00|331.72|331.57|331.77|331.52|331.77|331.57|331.72|331.52|1
1612383900000|2021-02-03 20:25:00|331.72|331.57|331.72|331.47|331.77|331.57|331.72|331.47|1
1612384200000|2021-02-03 20:30:00|331.77|331.52|331.77|331.57|331.82|331.62|331.62|331.47|12
1612384500000|2021-02-03 20:35:00|331.72|331.62|331.67|331.52|331.72|331.62|331.67|331.47|3
1612384800000|2021-02-03 20:40:00|331.62|331.47|331.62|331.42|331.67|331.52|331.57|331.37|22
1612385100000|2021-02-03 20:45:00|331.57|331.47|331.82|331.57|331.82|331.62|331.57|331.42|5
1612385400000|2021-02-03 20:50:00|331.77|331.52|331.77|331.52|331.77|331.52|331.72|331.37|7
1612385700000|2021-02-03 20:55:00|331.82|331.47|331.82|331.52|331.92|331.72|331.77|331.47|30
1612386000000|2021-02-03 21:00:00|331.87|331.47|331.97|331.72|331.97|331.72|331.87|331.42|6
1612386300000|2021-02-03 21:05:00|331.92|331.77|331.87|331.62|332.07|331.92|331.77|331.47|32
1612386600000|2021-02-03 21:10:00|332.07|331.72|332.22|331.62|332.32|331.82|332.02|331.62|10
1612387800000|2021-02-03 21:30:00|332.32|331.72|332.22|331.62|332.32|331.72|332.22|331.62|0
1612388100000|2021-02-03 21:35:00|332.12|331.52|332.12|331.52|332.22|331.62|332.12|331.52|0
1612388400000|2021-02-03 21:40:00|332.22|331.62|332.22|331.62|332.22|331.62|332.12|331.52|0
1612388700000|2021-02-03 21:45:00|332.32|331.72|332.32|331.72|332.32|331.72|332.22|331.62|0
1612389000000|2021-02-03 21:50:00|332.22|331.62|332.22|331.62|332.32|331.72|332.22|331.62|0
1612389300000|2021-02-03 21:55:00|332.32|331.72|332.32|331.72|332.32|331.72|332.22|331.62|0
1612392000000|2021-02-03 22:40:00|332.22|331.62|332.22|331.62|332.22|331.62|332.22|331.62|0
1612392300000|2021-02-03 22:45:00|332.32|331.72|332.22|331.62|332.32|331.72|332.22|331.62|0
1612392600000|2021-02-03 22:50:00|332.32|331.72|332.32|331.72|332.32|331.72|332.32|331.72|0
1612392900000|2021-02-03 22:55:00|332.22|331.62|332.42|331.82|332.42|331.82|332.22|331.62|0
1612393200000|2021-02-03 23:00:00|332.32|331.72|332.52|331.92|332.52|331.92|332.32|331.72|0
1612393500000|2021-02-03 23:05:00|332.42|331.82|332.42|331.82|332.52|331.92|332.42|331.82|0
1612393800000|2021-02-03 23:10:00|332.32|331.72|332.42|331.82|332.42|331.82|332.32|331.72|0
1612394100000|2021-02-03 23:15:00|332.52|331.92|332.42|331.82|332.52|331.92|332.42|331.82|0
1612394400000|2021-02-03 23:20:00|332.52|331.92|332.42|331.82|332.52|331.92|332.42|331.82|0
1612394700000|2021-02-03 23:25:00|332.32|331.72|332.32|331.72|332.32|331.72|332.32|331.72|0
1612395000000|2021-02-03 23:30:00|332.22|331.62|332.22|331.62|332.32|331.72|332.12|331.52|0
1612395300000|2021-02-03 23:35:00|332.12|331.52|332.22|331.62|332.22|331.62|332.12|331.52|0
1612395600000|2021-02-03 23:40:00|332.32|331.72|332.22|331.62|332.32|331.72|332.22|331.62|0
1612396200000|2021-02-03 23:50:00|332.32|331.72|332.22|331.62|332.32|331.72|332.22|331.62|0
1612396500000|2021-02-03 23:55:00|332.32|331.72|332.32|331.72|332.32|331.72|332.32|331.72|0
1612396800000|2021-02-04 00:00:00|332.22|331.62|332.22|331.62|332.32|331.72|332.22|331.62|0
1612397100000|2021-02-04 00:05:00|332.32|331.72|332.22|331.62|332.32|331.72|332.22|331.62|0
1612397400000|2021-02-04 00:10:00|332.32|331.72|332.32|331.72|332.42|331.82|332.32|331.72|0
1612397700000|2021-02-04 00:15:00|332.22|331.62|332.32|331.72|332.32|331.72|332.22|331.62|0
1612398000000|2021-02-04 00:20:00|332.22|331.62|332.32|331.72|332.32|331.72|332.12|331.52|0
1612398300000|2021-02-04 00:25:00|332.42|331.82|332.32|331.72|332.42|331.82|332.22|331.62|0
1612398600000|2021-02-04 00:30:00|331.77|331.47|332.12|331.92|332.32|332.07|331.72|331.47|120
1612398900000|2021-02-04 00:35:00|332.07|331.77|332.32|332.12|332.37|332.17|331.82|331.67|182
1612399200000|2021-02-04 00:40:00|332.27|332.17|331.82|331.67|332.27|332.17|331.82|331.62|192
1612399500000|2021-02-04 00:45:00|332.07|331.77|331.52|331.32|332.07|331.87|331.47|331.27|213
1612399800000|2021-02-04 00:50:00|331.57|331.37|331.62|331.42|331.82|331.67|331.52|331.37|161
1612400100000|2021-02-04 00:55:00|331.57|331.47|331.32|331.17|331.72|331.52|331.32|331.17|188
1612400400000|2021-02-04 01:00:00|331.52|331.27|331.87|331.62|332.07|331.92|331.42|331.17|313
1612400700000|2021-02-04 01:05:00|331.82|331.67|332.32|332.07|332.47|332.27|331.72|331.52|288
1612401000000|2021-02-04 01:10:00|332.22|332.12|331.97|331.77|332.22|332.12|331.92|331.72|218
1612401300000|2021-02-04 01:15:00|331.92|331.82|331.77|331.62|331.97|331.82|331.67|331.47|278
1612401600000|2021-02-04 01:20:00|331.82|331.57|331.87|331.72|331.87|331.72|331.52|331.37|159
1612401900000|2021-02-04 01:25:00|331.92|331.77|332.02|331.82|332.02|331.87|331.57|331.42|251
1612402200000|2021-02-04 01:30:00|331.97|331.87|331.47|331.27|331.97|331.87|331.47|331.27|187
1612402500000|2021-02-04 01:35:00|331.52|331.32|330.67|330.52|331.52|331.32|330.52|330.37|514
1612402800000|2021-02-04 01:40:00|330.62|330.42|330.77|330.57|330.82|330.67|330.37|330.17|289
1612403100000|2021-02-04 01:45:00|330.82|330.62|330.37|330.22|330.82|330.67|330.22|330.02|273
1612403400000|2021-02-04 01:50:00|330.42|330.27|330.37|330.17|330.67|330.47|330.17|330.02|206
1612403700000|2021-02-04 01:55:00|330.32|330.22|330.52|330.32|330.62|330.47|330.32|330.17|164
1612404000000|2021-02-04 02:00:00|330.47|330.37|330.72|330.57|330.82|330.62|330.37|330.22|239
1612404300000|2021-02-04 02:05:00|330.77|330.62|331.02|330.82|331.02|330.87|330.67|330.47|201
1612404600000|2021-02-04 02:10:00|330.97|330.87|330.82|330.62|331.07|330.92|330.82|330.62|143
1612404900000|2021-02-04 02:15:00|330.77|330.57|330.77|330.57|330.82|330.67|330.52|330.37|198
1612405200000|2021-02-04 02:20:00|330.72|330.52|330.72|330.57|330.77|330.57|330.67|330.47|117
1612405500000|2021-02-04 02:25:00|330.77|330.62|330.77|330.62|330.92|330.72|330.72|330.57|133
1612405800000|2021-02-04 02:30:00|330.72|330.57|330.32|330.17|330.77|330.57|330.32|330.17|247
1612406100000|2021-02-04 02:35:00|330.37|330.22|330.52|330.32|330.52|330.37|330.32|330.17|96
1612406400000|2021-02-04 02:40:00|330.47|330.27|330.47|330.27|330.57|330.37|330.42|330.22|103
1612406700000|2021-02-04 02:45:00|330.42|330.22|330.52|330.32|330.52|330.37|330.37|330.22|149
1612407000000|2021-02-04 02:50:00|330.47|330.27|330.37|330.17|330.52|330.32|330.22|330.07|142
1612407300000|2021-02-04 02:55:00|330.32|330.12|330.47|330.32|330.47|330.32|330.32|330.12|132
1612407600000|2021-02-04 03:00:00|330.42|330.27|330.52|330.32|330.57|330.37|330.17|329.97|274
1612407900000|2021-02-04 03:05:00|330.47|330.27|330.07|329.87|330.52|330.32|330.02|329.87|177
1612408200000|2021-02-04 03:10:00|330.02|329.92|329.87|329.67|330.17|330.02|329.82|329.67|182
1612408500000|2021-02-04 03:15:00|329.82|329.72|329.67|329.52|329.92|329.77|329.62|329.42|210
1612408800000|2021-02-04 03:20:00|329.62|329.47|329.02|328.82|329.67|329.47|329.02|328.82|488
1612409100000|2021-02-04 03:25:00|328.97|328.87|328.92|328.72|329.02|328.87|328.82|328.62|296
1612409400000|2021-02-04 03:30:00|328.87|328.67|328.67|328.52|328.87|328.72|328.57|328.42|192
1612409700000|2021-02-04 03:35:00|328.62|328.47|328.62|328.42|328.82|328.67|328.57|328.42|245
1612410000000|2021-02-04 03:40:00|328.57|328.47|328.42|328.27|328.67|328.47|328.12|327.97|417
1612410300000|2021-02-04 03:45:00|328.37|328.22|328.62|328.42|328.62|328.42|328.32|328.12|169
1612410600000|2021-02-04 03:50:00|328.57|328.47|328.27|328.07|328.62|328.47|328.17|328.02|156
1612410900000|2021-02-04 03:55:00|328.22|328.02|328.22|328.02|328.27|328.12|328.12|327.97|109
1612411200000|2021-02-04 04:00:00|328.17|327.97|327.92|327.72|328.17|327.97|327.72|327.57|246
1612411500000|2021-02-04 04:05:00|327.87|327.77|327.97|327.82|328.07|327.92|327.87|327.77|94
1612411800000|2021-02-04 04:10:00|328.02|327.87|328.27|328.12|328.32|328.12|328.02|327.87|102
1612412100000|2021-02-04 04:15:00|328.22|328.07|328.07|327.92|328.32|328.17|328.07|327.92|104
1612412400000|2021-02-04 04:20:00|328.12|327.87|328.22|328.07|328.22|328.07|328.02|327.87|102
1612412700000|2021-02-04 04:25:00|328.17|328.02|328.22|328.07|328.32|328.17|328.17|327.97|74
1612413000000|2021-02-04 04:30:00|328.17|328.02|328.12|327.97|328.17|328.02|328.02|327.87|113
1612413300000|2021-02-04 04:35:00|328.17|328.02|328.22|328.07|328.22|328.07|328.12|327.97|64
1612413600000|2021-02-04 04:40:00|328.27|328.12|328.12|327.97|328.42|328.27|328.07|327.87|151
1612413900000|2021-02-04 04:45:00|328.07|327.92|328.17|328.02|328.22|328.07|327.97|327.77|155
1612414200000|2021-02-04 04:50:00|328.22|327.97|328.52|328.32|328.52|328.32|328.12|327.97|70
1612414500000|2021-02-04 04:55:00|328.47|328.37|328.37|328.17|328.57|328.37|328.32|328.17|119
1612414800000|2021-02-04 05:00:00|328.42|328.22|327.77|327.57|328.42|328.27|327.72|327.57|580
1612415100000|2021-02-04 05:05:00|327.72|327.52|327.17|327.02|327.77|327.52|327.17|327.02|302
1612415400000|2021-02-04 05:10:00|327.22|327.07|327.27|327.12|327.57|327.42|327.17|326.97|203
1612415700000|2021-02-04 05:15:00|327.32|327.17|327.42|327.27|327.47|327.32|326.87|326.67|410
1612416000000|2021-02-04 05:20:00|327.37|327.22|327.22|327.07|327.52|327.37|327.12|326.97|248
1612416300000|2021-02-04 05:25:00|327.17|327.02|326.87|326.67|327.22|327.02|326.82|326.67|203
1612416600000|2021-02-04 05:30:00|326.82|326.72|326.77|326.62|326.92|326.77|326.72|326.57|213
1612416900000|2021-02-04 05:35:00|326.72|326.57|326.77|326.62|326.92|326.77|326.67|326.52|196
1612417200000|2021-02-04 05:40:00|326.82|326.67|326.97|326.82|327.02|326.82|326.82|326.67|197
1612417500000|2021-02-04 05:45:00|327.02|326.77|326.97|326.77|327.02|326.87|326.77|326.62|188
1612417800000|2021-02-04 05:50:00|326.92|326.82|326.97|326.82|327.17|327.02|326.92|326.77|166
1612418100000|2021-02-04 05:55:00|327.02|326.87|326.97|326.82|327.02|326.87|326.92|326.77|141
1612418400000|2021-02-04 06:00:00|327.02|326.77|326.47|326.32|327.02|326.77|326.42|326.22|352
1612418700000|2021-02-04 06:05:00|326.42|326.27|326.42|326.22|326.52|326.37|326.32|326.17|299
1612419000000|2021-02-04 06:10:00|326.47|326.27|326.37|326.22|326.47|326.32|326.22|326.07|266
1612419300000|2021-02-04 06:15:00|326.32|326.17|326.52|326.37|326.57|326.37|326.02|325.87|446
1612419600000|2021-02-04 06:20:00|326.57|326.32|326.42|326.22|326.67|326.52|326.32|326.17|299
1612419900000|2021-02-04 06:25:00|326.37|326.27|326.72|326.52|326.82|326.67|326.37|326.22|250
1612420200000|2021-02-04 06:30:00|326.82|326.57|327.02|326.82|327.27|327.12|326.82|326.57|262
1612420500000|2021-02-04 06:35:00|326.97|326.87|327.37|327.22|327.42|327.27|326.92|326.72|157
1612420800000|2021-02-04 06:40:00|327.32|327.17|327.72|327.52|327.77|327.62|327.32|327.17|119
1612421100000|2021-02-04 06:45:00|327.67|327.57|327.92|327.77|327.92|327.77|327.57|327.42|169
1612421400000|2021-02-04 06:50:00|327.87|327.72|328.12|327.97|328.12|327.97|327.87|327.67|176
1612421700000|2021-02-04 06:55:00|328.17|328.02|327.92|327.77|328.17|328.02|327.82|327.67|260
1612422000000|2021-02-04 07:00:00|327.97|327.72|327.67|327.52|327.97|327.82|327.57|327.37|259
1612422300000|2021-02-04 07:05:00|327.72|327.57|327.57|327.37|327.77|327.62|327.52|327.37|195
1612422600000|2021-02-04 07:10:00|327.62|327.47|327.72|327.52|327.82|327.67|327.62|327.42|263
1612422900000|2021-02-04 07:15:00|327.67|327.57|327.92|327.72|327.92|327.77|327.62|327.42|222
1612423200000|2021-02-04 07:20:00|327.87|327.67|327.87|327.72|327.92|327.77|327.82|327.62|161
1612423500000|2021-02-04 07:25:00|327.82|327.67|327.87|327.72|327.92|327.77|327.82|327.62|148
1612423800000|2021-02-04 07:30:00|327.92|327.77|328.22|328.02|328.22|328.02|327.87|327.72|145
1612424100000|2021-02-04 07:35:00|328.17|327.97|328.17|328.02|328.27|328.12|328.07|327.92|233
1612424400000|2021-02-04 07:40:00|328.22|328.07|328.22|328.02|328.32|328.17|328.17|328.02|156
1612424700000|2021-02-04 07:45:00|328.17|328.07|328.07|327.87|328.22|328.07|328.07|327.87|166
1612425000000|2021-02-04 07:50:00|328.02|327.92|327.87|327.72|328.12|327.97|327.87|327.67|163
1612425300000|2021-02-04 07:55:00|327.82|327.67|327.62|327.42|327.82|327.72|327.57|327.42|147
1612425600000|2021-02-04 08:00:00|327.67|327.47|327.47|327.32|327.72|327.57|327.42|327.27|215
1612425900000|2021-02-04 08:05:00|327.42|327.27|327.37|327.22|327.57|327.37|327.32|327.12|230
1612426200000|2021-02-04 08:10:00|327.42|327.27|327.57|327.42|327.62|327.47|327.37|327.22|106
1612426500000|2021-02-04 08:15:00|327.62|327.47|327.97|327.82|327.97|327.82|327.62|327.42|89
1612426800000|2021-02-04 08:20:00|328.02|327.72|328.22|328.02|328.27|328.07|327.87|327.67|132
1612427100000|2021-02-04 08:25:00|328.27|328.07|328.42|328.22|328.47|328.27|328.07|327.87|343
1612427400000|2021-02-04 08:30:00|328.47|328.27|328.12|327.92|328.47|328.27|328.12|327.92|307
1612427700000|2021-02-04 08:35:00|328.07|327.97|328.42|328.22|328.52|328.32|328.07|327.97|172
1612428000000|2021-02-04 08:40:00|328.37|328.27|328.57|328.42|328.62|328.42|328.37|328.22|236
1612428300000|2021-02-04 08:45:00|328.52|328.32|328.72|328.57|328.77|328.62|328.47|328.32|265
1612428600000|2021-02-04 08:50:00|328.67|328.52|328.82|328.67|328.92|328.77|328.57|328.42|381
1612428900000|2021-02-04 08:55:00|328.87|328.72|328.52|328.37|328.92|328.72|328.47|328.32|262
1612429200000|2021-02-04 09:00:00|328.45|328.3|328.7|328.5|328.7|328.5|328.4|328.2|735
1612429500000|2021-02-04 09:05:00|328.65|328.45|328.6|328.45|328.7|328.55|328.5|328.35|260
1612429800000|2021-02-04 09:10:00|328.65|328.5|328.45|328.2|328.65|328.5|328.35|328.1|103
1612430100000|2021-02-04 09:15:00|328.4|328.25|328.3|328.1|328.5|328.3|328.05|327.9|94
1612430400000|2021-02-04 09:20:00|328.45|327.85|328.55|327.95|328.65|328.05|328.45|327.85|3
1612430700000|2021-02-04 09:25:00|328.65|328.05|328.55|327.95|328.65|328.05|328.55|327.95|11
1612431000000|2021-02-04 09:30:00|328.65|328.05|328.55|327.95|328.65|328.05|328.55|327.95|0
1612431300000|2021-02-04 09:35:00|328.65|328.05|328.55|327.95|328.65|328.05|328.55|327.95|0
1612431600000|2021-02-04 09:40:00|328.45|327.85|328.55|327.95|328.55|327.95|328.45|327.85|0
1612431900000|2021-02-04 09:45:00|328.45|327.85|328.45|327.85|328.55|327.95|328.45|327.85|0
1612432200000|2021-02-04 09:50:00|328.3|328.1|328.2|328|328.4|328.2|328.15|328|58
1612432500000|2021-02-04 09:55:00|328.25|328.05|328.25|328.05|328.25|328.05|328.2|328|6
1612432800000|2021-02-04 10:00:00|328.2|328|328.25|328.05|328.25|328.05|328.1|327.9|15
1612433100000|2021-02-04 10:05:00|328.3|328|328.35|328.1|328.35|328.2|328.25|328|17
1612433400000|2021-02-04 10:10:00|328.3|328.05|328.2|328.05|328.35|328.15|328.1|327.95|10
1612433700000|2021-02-04 10:15:00|328.25|328|328.2|328.05|328.25|328.1|328.15|328|39
1612434000000|2021-02-04 10:20:00|328.15|327.95|328.25|328.1|328.3|328.1|328.15|327.95|12
1612434300000|2021-02-04 10:25:00|328.2|328.05|328.4|328.2|328.4|328.25|328.2|328.05|2
1612434600000|2021-02-04 10:30:00|328.3|328.25|328.35|328.2|328.4|328.25|328.3|328.15|3
1612434900000|2021-02-04 10:35:00|328.4|328.25|328.4|328.25|328.5|328.3|328.4|328.25|5
1612435200000|2021-02-04 10:40:00|328.35|328.2|328.45|328.25|328.45|328.25|328.3|328.1|10
1612435500000|2021-02-04 10:45:00|328.4|328.3|328.45|328.3|328.5|328.3|328.35|328.15|13
1612435800000|2021-02-04 10:50:00|328.5|328.25|328.5|328.25|328.5|328.3|328.45|328.25|4
1612436100000|2021-02-04 10:55:00|328.45|328.3|328.5|328.3|328.5|328.35|328.45|328.25|1
1612436400000|2021-02-04 11:00:00|328.45|328.25|328.5|328.3|328.5|328.35|328.4|328.25|7
1612436700000|2021-02-04 11:05:00|328.55|328.35|328.5|328.35|328.55|328.35|328.5|328.3|1
1612437000000|2021-02-04 11:10:00|328.55|328.3|328.55|328.4|328.55|328.4|328.55|328.3|4
1612437300000|2021-02-04 11:15:00|328.6|328.35|328.5|328.35|328.6|328.4|328.5|328.35|9
1612437600000|2021-02-04 11:20:00|328.45|328.3|328.5|328.35|328.55|328.35|328.45|328.3|7
1612437900000|2021-02-04 11:25:00|328.45|328.3|328.35|328.2|328.45|328.3|328.35|328.2|7
1612438200000|2021-02-04 11:30:00|328.3|328.15|328.45|328.3|328.55|328.35|328.3|328.15|15
1612438500000|2021-02-04 11:35:00|328.5|328.25|328.45|328.3|328.5|328.3|328.45|328.25|1
1612438800000|2021-02-04 11:40:00|328.4|328.25|328.2|328|328.4|328.25|328.2|328|9
1612439100000|2021-02-04 11:45:00|328.15|328.05|328.2|328|328.25|328.05|328.15|327.9|10
1612439400000|2021-02-04 11:50:00|328.05|327.95|327.85|327.65|328.1|328|327.85|327.65|26
1612439700000|2021-02-04 11:55:00|327.9|327.6|327.95|327.6|327.95|327.7|327.85|327.55|0
1612440000000|2021-02-04 12:00:00|328|327.65|328.05|327.7|328.05|327.75|328|327.65|0
1612440300000|2021-02-04 12:05:00|328|327.65|328.1|327.85|328.15|328|327.95|327.65|2
1612440600000|2021-02-04 12:10:00|328.15|327.9|328.2|327.95|328.2|328|328.15|327.9|1
1612440900000|2021-02-04 12:15:00|328.25|328|328.3|328.1|328.3|328.1|328.25|327.95|1
1612441200000|2021-02-04 12:20:00|328.35|328.15|328.35|328.2|328.35|328.2|328.3|328.15|19
1612441500000|2021-02-04 12:25:00|328.4|328.25|328.35|328.2|328.4|328.25|328.35|328.2|30
1612441800000|2021-02-04 12:30:00|328.4|328.15|328.35|328.2|328.4|328.25|328.25|328.1|37
1612442100000|2021-02-04 12:35:00|328.3|328.15|328.35|328.15|328.4|328.2|328.3|328.15|3
1612442400000|2021-02-04 12:40:00|328.3|328.2|328.4|328.25|328.4|328.25|328.3|328.15|2
1612442700000|2021-02-04 12:45:00|328.45|328.3|328.55|328.35|328.55|328.4|328.45|328.3|12
1612443000000|2021-02-04 12:50:00|328.5|328.4|328.55|328.4|328.6|328.4|328.5|328.35|6
1612443300000|2021-02-04 12:55:00|328.6|328.35|328.55|328.4|328.6|328.4|328.55|328.35|1
1612443600000|2021-02-04 13:00:00|328.6|328.45|328.5|328.35|328.6|328.45|328.45|328.3|9
1612443900000|2021-02-04 13:05:00||328.3||328.35||328.35||328.3|3
1612444200000|2021-02-04 13:10:00|328.55|328.3|328.65|328.5|328.65|328.5|328.5|328.3|5
1612444500000|2021-02-04 13:15:00|328.7|328.45|328.65|328.5|328.7|328.5|328.65|328.45|1
1612444800000|2021-02-04 13:20:00|328.6|328.45|328.6|328.45|328.65|328.5|328.6|328.45|13
1612445100000|2021-02-04 13:25:00|328.65|328.5|328.65|328.45|328.7|328.55|328.6|328.45|21
1612445400000|2021-02-04 13:30:00|328.6|328.5|328.6|328.45|328.6|328.5|328.6|328.45|2
1612445700000|2021-02-04 13:35:00|328.65|328.5|328.7|328.55|328.8|328.65|328.65|328.5|54
1612446000000|2021-02-04 13:40:00|328.75|328.6|328.65|328.5|328.75|328.6|328.65|328.5|15
1612446300000|2021-02-04 13:45:00|328.7|328.55|328.7|328.55|328.75|328.55|328.7|328.55|17
1612446600000|2021-02-04 13:50:00|328.75|328.6|328.85|328.7|328.85|328.7|328.75|328.6|47
1612446900000|2021-02-04 13:55:00|328.8|328.65|328.85|328.7|328.85|328.7|328.8|328.65|12
1612447200000|2021-02-04 14:00:00|328.9|328.75|328.9|328.75|329|328.85|328.9|328.75|61
1612447500000|2021-02-04 14:05:00|328.95|328.8|328.95|328.75|328.95|328.8|328.95|328.75|14
1612447800000|2021-02-04 14:10:00|328.9|328.7|328.75|328.6|328.9|328.7|328.75|328.6|26
1612448100000|2021-02-04 14:15:00|328.8|328.65|328.7|328.55|328.85|328.7|328.7|328.5|12
1612448400000|2021-02-04 14:20:00|328.75|328.5|328.65|328.5|328.75|328.55|328.65|328.45|7
1612448700000|2021-02-04 14:25:00|328.7|328.45|328.55|328.4|328.7|328.55|328.55|328.4|20
1612449000000|2021-02-04 14:30:00|328.6|328.45|328.4|328.2|328.7|328.55|328.3|328.1|131
1612449300000|2021-02-04 14:35:00|328.35|328.25|328.25|328.1|328.5|328.3|328.2|328|44
1612449600000|2021-02-04 14:40:00|328.3|328.05|328.15|328|328.3|328.15|328.1|327.95|35
1612449900000|2021-02-04 14:45:00|328.2|327.95|328.55|328.4|328.6|328.4|328.1|327.95|35
1612450200000|2021-02-04 14:50:00|328.6|328.35|328.4|328.2|328.6|328.35|328.25|328.1|52
1612450500000|2021-02-04 14:55:00|328.35|328.25|328.65|328.4|328.65|328.4|328.35|328.15|40
1612450800000|2021-02-04 15:00:00|328.6|328.45|328.5|328.3|328.7|328.55|328.35|328.15|31
1612451100000|2021-02-04 15:05:00|328.55|328.35|328.6|328.4|328.75|328.5|328.55|328.35|21
1612451400000|2021-02-04 15:10:00|328.55|328.35|328.65|328.45|328.7|328.55|328.55|328.35|41
1612451700000|2021-02-04 15:15:00|328.6|328.5|328.8|328.6|328.85|328.65|328.6|328.4|14
1612452000000|2021-02-04 15:20:00|328.75|328.55|329.05|328.8|329.05|328.85|328.7|328.5|38
1612452300000|2021-02-04 15:25:00|328.7|328.75|328.7|328.45|328.7|328.75|328.7|328.35|8
1612452600000|2021-02-04 15:30:00|328.8|328.4|328.6|328.4|328.8|328.6|328.6|328.35|24
1612452900000|2021-02-04 15:35:00|328.55|328.45|328.65|328.5|328.7|328.5|328.55|328.35|31
1612453200000|2021-02-04 15:40:00|328.7|328.55|328.75|328.55|328.9|328.7|328.55|328.35|63
1612453500000|2021-02-04 15:45:00|328.7|328.5|328.4|328.15|328.75|328.55|328.35|328.15|77
1612453800000|2021-02-04 15:50:00|328.5|328.2|328.75|328.55|328.75|328.55|328.45|328.2|47
1612454100000|2021-02-04 15:55:00|328.7|328.6|328.8|328.65|328.9|328.75|328.7|328.55|107
1612454400000|2021-02-04 16:00:00|328.75|328.6|329.1|328.95|329.1|328.95|328.75|328.55|97
1612454700000|2021-02-04 16:05:00|329.05|328.9|329.2|329|329.2|329|329|328.8|90
1612455000000|2021-02-04 16:10:00|329.15|329.05|329.25|329.1|329.25|329.1|329.05|328.9|131
1612455300000|2021-02-04 16:15:00|329.2|329.05|329.15|328.95|329.2|329.05|329.05|328.85|76
1612455600000|2021-02-04 16:20:00|329.2|329|329.25|329.1|329.35|329.15|329.2|329|53
1612455900000|2021-02-04 16:25:00|329.3|329.15|329.4|329.2|329.4|329.2|329.2|329|44
1612456200000|2021-02-04 16:30:00|329.45|329.25|329.5|329.3|329.5|329.35|329.45|329.15|59
1612456500000|2021-02-04 16:35:00|329.45|329.25|329.4|329.15|329.5|329.35|329.35|329.15|55
1612456800000|2021-02-04 16:40:00|329.35|329.2|329.65|329.3|329.65|329.45|329.3|329.1|48
1612457100000|2021-02-04 16:45:00|329.55|329.35|329.6|329.45|329.6|329.45|329.5|329.3|47
1612457400000|2021-02-04 16:50:00|329.55|329.4|329.65|329.45|329.65|329.5|329.5|329.3|49
1612457700000|2021-02-04 16:55:00|329.7|329.5|329.75|329.55|329.85|329.7|329.7|329.4|69
1612458000000|2021-02-04 17:00:00|329.8|329.6|329.85|329.7|329.9|329.75|329.8|329.55|59
1612458300000|2021-02-04 17:05:00|329.75|329.65|329.7|329.5|329.8|329.7|329.6|329.45|43
1612458600000|2021-02-04 17:10:00|329.65|329.55|329.85|329.65|329.85|329.65|329.65|329.45|35
1612458900000|2021-02-04 17:15:00|329.8|329.6|329.8|329.6|329.85|329.7|329.8|329.6|12
1612459200000|2021-02-04 17:20:00|329.75|329.65|329.7|329.55|329.75|329.65|329.7|329.55|6
1612459500000|2021-02-04 17:25:00|329.65|329.5|329.7|329.45|329.7|329.55|329.65|329.45|6
1612459800000|2021-02-04 17:30:00|329.75|329.5|329.75|329.55|329.75|329.6|329.75|329.5|11
1612460100000|2021-02-04 17:35:00|329.7|329.5|329.55|329.35|329.75|329.6|329.5|329.35|27
1612460400000|2021-02-04 17:40:00|329.6|329.4|329.55|329.4|329.6|329.4|329.5|329.35|4
1612460700000|2021-02-04 17:45:00|329.5|329.35|329.6|329.4|329.6|329.45|329.5|329.3|9
1612461000000|2021-02-04 17:50:00|329.55|329.35|329.4|329.2|329.55|329.4|329.35|329.2|8
1612461300000|2021-02-04 17:55:00|329.45|329.25|329.45|329.3|329.45|329.3|329.45|329.2|3
1612461600000|2021-02-04 18:00:00|329.5|329.35|329.45|329.3|329.55|329.35|329.45|329.25|6
1612461900000|2021-02-04 18:05:00|329.5|329.35|329.5|329.35|329.5|329.35|329.5|329.3|2
1612462200000|2021-02-04 18:10:00|329.55|329.4|329.7|329.5|329.7|329.5|329.55|329.4|11
1612462500000|2021-02-04 18:15:00|329.65|329.55|329.65|329.45|329.65|329.55|329.6|329.45|5
1612462800000|2021-02-04 18:20:00|329.6|329.5|329.65|329.45|329.65|329.5|329.6|329.45|7
1612463100000|2021-02-04 18:25:00|329.7|329.5|329.65|329.5|329.7|329.5|329.65|329.45|4
1612463400000|2021-02-04 18:30:00|329.7|329.55|329.75|329.6|329.75|329.6|329.7|329.55|6
1612463700000|2021-02-04 18:35:00|329.8|329.65|329.75|329.6|329.8|329.65|329.75|329.6|7
1612464000000|2021-02-04 18:40:00|329.8|329.65|329.75|329.6|329.8|329.65|329.7|329.5|2
1612464300000|2021-02-04 18:45:00|329.8|329.65|329.85|329.7|329.85|329.7|329.75|329.6|11
1612464600000|2021-02-04 18:50:00|329.8|329.65|329.85|329.65|329.85|329.65|329.8|329.65|3
1612464900000|2021-02-04 18:55:00|329.8|329.7|329.8|329.65|329.85|329.7|329.8|329.65|3
1612465200000|2021-02-04 19:00:00|329.85|329.7|329.85|329.65|329.85|329.7|329.85|329.65|1
1612465500000|2021-02-04 19:05:00|329.8|329.7|329.8|329.65|329.8|329.7|329.8|329.65|1
1612465800000|2021-02-04 19:10:00|329.85|329.7|329.8|329.65|329.85|329.7|329.8|329.65|3
1612466100000|2021-02-04 19:15:00|329.85|329.7|329.85|329.7|329.85|329.7|329.8|329.65|0
1612466400000|2021-02-04 19:20:00|329.8|329.65|329.85|329.65|329.85|329.7|329.8|329.65|6
1612466700000|2021-02-04 19:25:00||329.7||329.65||329.7||329.65|0
1612467000000|2021-02-04 19:30:00||329.7||329.65||329.7||329.65|0
1612467300000|2021-02-04 19:35:00|329.9|329.7|329.8|329.65|329.9|329.75|329.8|329.65|5
1612467600000|2021-02-04 19:40:00|329.85|329.7|329.9|329.75|329.9|329.75|329.8|329.65|0
1612468200000|2021-02-04 19:50:00|329.95|329.8|329.9|329.75|329.95|329.8|329.9|329.75|10
1612468500000|2021-02-04 19:55:00|329.95|329.8|329.9|329.7|330|329.8|329.9|329.7|9
1612468800000|2021-02-04 20:00:00|329.85|329.65|329.85|329.65|329.85|329.7|329.8|329.65|2
1612469100000|2021-02-04 20:05:00|329.8|329.7|329.85|329.65|329.9|329.7|329.8|329.65|5
1612469400000|2021-02-04 20:10:00|329.8|329.6|329.8|329.6|329.85|329.6|329.8|329.6|5
1612469700000|2021-02-04 20:15:00|329.85||329.8||329.85||329.8||3
1612470000000|2021-02-04 20:20:00|329.85|329.65|329.8|329.6|329.85|329.65|329.75|329.6|3
1612470300000|2021-02-04 20:25:00|329.85|329.65|329.85|329.6|329.85|329.65|329.7|329.55|5
1612470600000|2021-02-04 20:30:00|329.8|329.55|329.85|329.6|329.85|329.65|329.8|329.55|4
1612470900000|2021-02-04 20:35:00|329.8|329.65|329.9|329.7|329.95|329.75|329.8|329.6|15
1612471200000|2021-02-04 20:40:00|329.85|329.75|330|329.8|330.05|329.8|329.8|329.65|17
1612471500000|2021-02-04 20:45:00|329.95|329.85|329.95|329.7|330.05|329.85|329.85|329.65|24
1612471800000|2021-02-04 20:50:00|330|329.75|330.05|329.75|330.05|329.8|329.85|329.55|15
1612472100000|2021-02-04 20:55:00|330|329.8|330.25|330|330.3|330.1|329.95|329.7|31
1612472400000|2021-02-04 21:00:00|330.3|329.95|330.3|330|330.35|330.2|330.15|329.85|18
1612472700000|2021-02-04 21:05:00|330.35|330.05|330.35|330.1|330.35|330.15|330.35|329.95|3
1612473000000|2021-02-04 21:10:00|330.4|330.15|330.75|330.15|330.75|330.2|330.4|330.05|21
1612473300000|2021-02-04 21:15:00|330.65|330.05|330.65|330.05|330.75|330.15|330.65|330.05|0
1612473600000|2021-02-04 21:20:00|330.75|330.15|330.75|330.15|330.75|330.15|330.65|330.05|0
1612473900000|2021-02-04 21:25:00|330.65|330.05|330.75|330.15|330.75|330.15|330.65|330.05|0
1612474200000|2021-02-04 21:30:00|330.85|330.25|330.55|329.95|330.85|330.25|330.55|329.95|0
1612474500000|2021-02-04 21:35:00|330.65|330.05|330.65|330.05|330.65|330.05|330.55|329.95|0
1612474800000|2021-02-04 21:40:00|330.95|330.35|330.95|330.35|330.95|330.35|330.95|330.35|0
1612475100000|2021-02-04 21:45:00|331.05|330.45|330.95|330.35|331.05|330.45|330.95|330.35|0
1612475400000|2021-02-04 21:50:00|331.05|330.45|331.05|330.45|331.05|330.45|330.95|330.35|0
1612475700000|2021-02-04 21:55:00|330.95|330.35|331.05|330.45|331.05|330.45|330.95|330.35|0
1612476600000|2021-02-04 22:10:00|330.85|330.25|330.85|330.25|330.85|330.25|330.85|330.25|0
1612477500000|2021-02-04 22:25:00|330.75|330.15|330.85|330.25|330.85|330.25|330.75|330.15|0
1612478100000|2021-02-04 22:35:00|330.75|330.15|330.75|330.15|330.85|330.25|330.75|330.15|0
1612478400000|2021-02-04 22:40:00|330.65|330.05|330.65|330.05|330.65|330.05|330.65|330.05|0
1612479000000|2021-02-04 22:50:00|330.75|330.15|330.65|330.05|330.75|330.15|330.65|330.05|0
1612479300000|2021-02-04 22:55:00|330.75|330.15|330.65|330.05|330.75|330.15|330.65|330.05|0
1612479600000|2021-02-04 23:00:00|330.75|330.15|330.85|330.25|330.85|330.25|330.75|330.15|0
1612479900000|2021-02-04 23:05:00|330.95|330.35|330.85|330.25|330.95|330.35|330.85|330.25|0
1612480200000|2021-02-04 23:10:00|330.95|330.35|330.85|330.25|330.95|330.35|330.85|330.25|0
1612481100000|2021-02-04 23:25:00|330.75|330.15|330.75|330.15|330.85|330.25|330.75|330.15|0
1612481700000|2021-02-04 23:35:00|330.65|330.05|330.75|330.15|330.75|330.15|330.65|330.05|0
1612482000000|2021-02-04 23:40:00|330.65|330.05|330.75|330.15|330.75|330.15|330.65|330.05|0
1612482300000|2021-02-04 23:45:00|330.85|330.25|330.85|330.25|330.85|330.25|330.85|330.25|0
1612482600000|2021-02-04 23:50:00|330.75|330.15|330.85|330.25|330.95|330.35|330.75|330.15|0
1612483200000|2021-02-05 00:00:00|330.75|330.15|330.85|330.25|330.85|330.25|330.75|330.15|0
1612483500000|2021-02-05 00:05:00|330.95|330.35|330.75|330.15|330.95|330.35|330.75|330.15|0
1612483800000|2021-02-05 00:10:00|330.85|330.25|330.75|330.15|330.85|330.25|330.75|330.15|0
1612484100000|2021-02-05 00:15:00|330.85|330.25|330.75|330.15|330.85|330.25|330.75|330.15|0
1612484400000|2021-02-05 00:20:00|330.85|330.25|330.75|330.15|330.85|330.25|330.75|330.15|0
1612484700000|2021-02-05 00:25:00|330.76|330.16|330.76|330.16|330.76|330.16|330.66|330.06|0
1612485000000|2021-02-05 00:30:00|330.36|330.21|329.66|329.46|330.76|330.61|329.61|329.41|331
1612485300000|2021-02-05 00:35:00|329.76|329.51|329.26|329.06|329.76|329.51|329.21|329.01|290
1612485600000|2021-02-05 00:40:00|329.36|329.01|329.51|329.31|329.61|329.36|329.06|328.91|195
1612485900000|2021-02-05 00:45:00|329.46|329.36|329.21|329.01|329.56|329.41|329.11|328.96|100
1612486200000|2021-02-05 00:50:00|329.16|329.06|329.46|329.26|329.46|329.26|329.16|328.96|126
1612486500000|2021-02-05 00:55:00|329.41|329.31|329.56|329.36|329.71|329.51|329.31|329.16|180
1612486800000|2021-02-05 01:00:00|329.46|329.31|329.21|329.01|329.56|329.31|328.86|328.66|370
1612487100000|2021-02-05 01:05:00|329.16|328.91|328.86|328.66|329.16|328.96|328.86|328.66|228
1612487400000|2021-02-05 01:10:00|328.81|328.61|329.01|328.81|329.21|329.06|328.76|328.61|192
1612487700000|2021-02-05 01:15:00|329.06|328.86|328.81|328.61|329.51|329.36|328.81|328.61|291
1612488000000|2021-02-05 01:20:00|328.76|328.56|328.71|328.56|328.96|328.81|328.71|328.51|293
1612488300000|2021-02-05 01:25:00|328.66|328.51|328.51|328.31|328.76|328.56|328.46|328.31|170
1612488600000|2021-02-05 01:30:00|328.56|328.36|328.51|328.31|328.71|328.51|328.36|328.21|281
1612488900000|2021-02-05 01:35:00|328.46|328.36|328.31|328.16|328.51|328.36|328.26|328.11|282
1612489200000|2021-02-05 01:40:00|328.26|328.11|328.76|328.61|328.81|328.61|328.26|328.11|263
1612489500000|2021-02-05 01:45:00|328.86|328.66|328.96|328.81|329.01|328.86|328.81|328.66|170
1612489800000|2021-02-05 01:50:00|328.91|328.76|328.81|328.66|328.91|328.76|328.81|328.61|168
1612490100000|2021-02-05 01:55:00|328.86|328.61|328.71|328.51|328.86|328.66|328.56|328.41|258
1612490400000|2021-02-05 02:00:00|328.81|328.56|328.96|328.81|329.01|328.86|328.76|328.56|194
1612490700000|2021-02-05 02:05:00|329.01|328.86|329.01|328.86|329.16|329.01|328.96|328.81|197
1612491000000|2021-02-05 02:10:00|329.06|328.91|329.41|329.26|329.56|329.41|329.06|328.91|184
1612491300000|2021-02-05 02:15:00|329.46|329.31|329.46|329.31|329.56|329.41|329.41|329.26|216
1612491600000|2021-02-05 02:20:00|329.51|329.36|329.66|329.51|329.76|329.61|329.51|329.36|226
1612491900000|2021-02-05 02:25:00|329.71|329.46|329.51|329.31|329.71|329.51|329.41|329.26|284
1612492200000|2021-02-05 02:30:00|329.46|329.36|329.61|329.46|329.61|329.46|329.41|329.21|133
1612492500000|2021-02-05 02:35:00|329.56|329.41|329.31|329.16|329.61|329.46|329.21|329.06|152
1612492800000|2021-02-05 02:40:00|329.26|329.11|328.96|328.81|329.31|329.16|328.91|328.76|153
1612493100000|2021-02-05 02:45:00|328.91|328.76|328.91|328.71|328.96|328.81|328.81|328.66|286
1612493400000|2021-02-05 02:50:00|328.86|328.66|328.71|328.56|328.91|328.71|328.66|328.51|193
1612493700000|2021-02-05 02:55:00|328.66|328.51|328.61|328.41|328.81|328.66|328.51|328.36|179
1612494000000|2021-02-05 03:00:00|328.56|328.46|328.66|328.46|328.76|328.61|328.46|328.31|131
1612494300000|2021-02-05 03:05:00|328.61|328.41|328.91|328.76|329.01|328.86|328.56|328.41|169
1612494600000|2021-02-05 03:10:00|328.96|328.81|328.96|328.81|329.01|328.86|328.86|328.71|170
1612494900000|2021-02-05 03:15:00|329.01|328.86|329.11|328.96|329.16|329.01|328.96|328.76|229
1612495200000|2021-02-05 03:20:00|329.16|329.01|329.11|328.91|329.21|329.06|329.01|328.86|237
1612495500000|2021-02-05 03:25:00|329.06|328.86|328.81|328.66|329.11|328.96|328.76|328.61|125
1612495800000|2021-02-05 03:30:00|328.76|328.61|328.71|328.56|328.81|328.66|328.66|328.51|152
1612496100000|2021-02-05 03:35:00|328.76|328.61|328.76|328.56|328.76|328.61|328.71|328.56|84
1612496400000|2021-02-05 03:40:00|328.71|328.61|328.46|328.26|328.81|328.66|328.41|328.26|174
1612496700000|2021-02-05 03:45:00|328.41|328.31|328.46|328.31|328.51|328.36|328.41|328.26|124
1612497000000|2021-02-05 03:50:00|328.51|328.36|328.46|328.31|328.51|328.36|328.36|328.21|114
1612497300000|2021-02-05 03:55:00|328.41|328.26|328.46|328.26|328.51|328.36|328.36|328.21|81
1612497600000|2021-02-05 04:00:00|328.41|328.21|328.46|328.26|328.56|328.41|328.36|328.21|73
1612497900000|2021-02-05 04:05:00|328.41|328.21|328.66|328.46|328.66|328.51|328.36|328.21|65
1612498200000|2021-02-05 04:10:00|328.71|328.51|328.76|328.61|328.76|328.61|328.66|328.46|42
1612498500000|2021-02-05 04:15:00|328.81|328.66|328.81|328.61|328.86|328.71|328.76|328.61|50
1612498800000|2021-02-05 04:20:00|328.76|328.56|328.76|328.61|328.81|328.66|328.66|328.51|28
1612499100000|2021-02-05 04:25:00|328.81|328.66|328.71|328.56|328.86|328.66|328.71|328.56|39
1612499400000|2021-02-05 04:30:00|328.76|328.61|328.81|328.66|328.81|328.66|328.71|328.56|66
1612499700000|2021-02-05 04:35:00|328.76|328.61|329.01|328.81|329.01|328.86|328.76|328.61|96
1612500000000|2021-02-05 04:40:00|329.06|328.86|328.86|328.71|329.06|328.91|328.81|328.66|85
1612500300000|2021-02-05 04:45:00|328.91|328.76|328.91|328.76|328.96|328.81|328.81|328.66|58
1612500600000|2021-02-05 04:50:00|328.96|328.81|329.06|328.86|329.11|328.96|328.91|328.76|55
1612500900000|2021-02-05 04:55:00|329.11|328.91|328.86|328.66|329.11|328.91|328.81|328.66|57
1612501200000|2021-02-05 05:00:00|328.91|328.71|328.76|328.61|328.91|328.76|328.71|328.56|192
1612501500000|2021-02-05 05:05:00|328.81|328.66|329.11|328.91|329.11|328.96|328.76|328.66|230
1612501800000|2021-02-05 05:10:00|329.06|328.86|328.81|328.66|329.11|328.86|328.81|328.66|114
1612502100000|2021-02-05 05:15:00|328.76|328.61|328.76|328.56|328.81|328.66|328.66|328.51|129
1612502400000|2021-02-05 05:20:00|328.81|328.61|328.51|328.36|328.86|328.66|328.51|328.36|124
1612502700000|2021-02-05 05:25:00|328.56|328.41|328.56|328.41|328.61|328.46|328.41|328.21|165
1612503000000|2021-02-05 05:30:00|328.61|328.46|328.81|328.61|328.86|328.71|328.61|328.46|193
1612503300000|2021-02-05 05:35:00|328.76|328.56|328.71|328.56|328.96|328.76|328.71|328.56|141
1612503600000|2021-02-05 05:40:00|328.76|328.61|328.66|328.51|328.81|328.66|328.66|328.51|157
1612503900000|2021-02-05 05:45:00|328.61|328.46|328.61|328.46|328.71|328.56|328.56|328.41|96
1612504200000|2021-02-05 05:50:00|328.66|328.51|328.81|328.66|328.81|328.66|328.61|328.51|89
1612504500000|2021-02-05 05:55:00|328.76|328.61|328.76|328.61|328.81|328.66|328.71|328.51|119
1612504800000|2021-02-05 06:00:00|328.71|328.56|329.01|328.81|329.11|328.96|328.71|328.56|168
1612505100000|2021-02-05 06:05:00|328.96|328.86|328.91|328.71|329.06|328.91|328.91|328.71|134
1612505400000|2021-02-05 06:10:00|328.96|328.76|328.81|328.66|329.06|328.91|328.81|328.61|104
1612505700000|2021-02-05 06:15:00|328.86|328.61|328.76|328.56|328.91|328.76|328.71|328.56|117
1612506000000|2021-02-05 06:20:00|328.71|328.61|328.86|328.71|328.91|328.76|328.71|328.56|190
1612506300000|2021-02-05 06:25:00|328.81|328.66|328.81|328.66|328.86|328.71|328.81|328.66|69
1612506600000|2021-02-05 06:30:00|328.86|328.61|328.81|328.66|328.91|328.76|328.81|328.61|127
1612506900000|2021-02-05 06:35:00|328.86|328.71|328.66|328.51|328.86|328.71|328.61|328.46|123
1612507200000|2021-02-05 06:40:00|328.71|328.46|328.71|328.56|328.76|328.61|328.61|328.46|86
1612507500000|2021-02-05 06:45:00|328.76|328.61|328.61|328.46|328.76|328.61|328.56|328.41|77
1612507800000|2021-02-05 06:50:00|328.56|328.41|328.56|328.36|328.61|328.41|328.51|328.36|67
1612508100000|2021-02-05 06:55:00|328.51|328.41|328.41|328.26|328.51|328.41|328.41|328.26|123
1612508400000|2021-02-05 07:00:00|328.36|328.21|328.51|328.36|328.51|328.36|328.36|328.21|195
1612508700000|2021-02-05 07:05:00|328.46|328.31|328.41|328.21|328.51|328.31|328.36|328.21|136
1612509000000|2021-02-05 07:10:00|328.36|328.16|328.16|328.01|328.41|328.16|328.16|328.01|177
1612509300000|2021-02-05 07:15:00|328.11|327.96|328.36|328.16|328.41|328.26|328.06|327.91|253
1612509600000|2021-02-05 07:20:00|328.31|328.11|328.31|328.11|328.36|328.21|328.26|328.11|165
1612509900000|2021-02-05 07:25:00|328.26|328.16|328.31|328.16|328.31|328.16|328.16|328.01|87
1612510200000|2021-02-05 07:30:00|328.36|328.21|328.21|328.06|328.41|328.26|328.21|328.06|102
1612510500000|2021-02-05 07:35:00|328.26|328.11|328.36|328.16|328.36|328.21|328.16|327.96|108
1612510800000|2021-02-05 07:40:00|328.31|328.11|328.36|328.21|328.46|328.31|328.26|328.06|155
1612511100000|2021-02-05 07:45:00|328.41|328.26|328.41|328.21|328.51|328.36|328.36|328.21|126
1612511400000|2021-02-05 07:50:00|328.36|328.26|328.46|328.26|328.51|328.36|328.36|328.21|90
1612511700000|2021-02-05 07:55:00|328.41|328.31|328.46|328.26|328.46|328.31|328.31|328.16|107
1612512000000|2021-02-05 08:00:00|328.51|328.31|328.56|328.36|328.61|328.41|328.46|328.26|392
1612512300000|2021-02-05 08:05:00|328.51|328.41|328.66|328.51|328.86|328.71|328.51|328.41|406
1612512600000|2021-02-05 08:10:00|328.71|328.46|328.91|328.76|328.91|328.76|328.66|328.46|269
1612512900000|2021-02-05 08:15:00|328.96|328.81|328.86|328.71|328.96|328.81|328.76|328.56|148
1612513200000|2021-02-05 08:20:00|328.91|328.76|329.06|328.86|329.11|328.96|328.91|328.76|164
1612513500000|2021-02-05 08:25:00|329.01|328.91|329.06|328.91|329.11|328.91|328.96|328.81|114
1612513800000|2021-02-05 08:30:00|329.11|328.86|328.91|328.76|329.21|329.06|328.91|328.76|229
1612514100000|2021-02-05 08:35:00|328.86|328.71|328.56|328.41|328.96|328.81|328.56|328.41|175
1612514400000|2021-02-05 08:40:00|328.61|328.46|328.61|328.46|328.76|328.61|328.56|328.41|93
1612514700000|2021-02-05 08:45:00|328.66|328.51|328.66|328.51|328.76|328.61|328.61|328.41|58
1612515000000|2021-02-05 08:50:00|328.61|328.46|328.66|328.51|328.81|328.66|328.61|328.41|206
1612515300000|2021-02-05 08:55:00|328.61|328.46|328.51|328.36|328.71|328.56|328.51|328.31|246
1612515600000|2021-02-05 09:00:00|328.56|328.41|328.56|328.36|328.76|328.61|328.26|328.11|782
1612515900000|2021-02-05 09:05:00|328.51|328.31|328.41|328.26|328.56|328.41|328.26|328.11|393
1612516200000|2021-02-05 09:10:00|328.36|328.21|328.56|328.36|328.56|328.41|328.36|328.21|131
1612516500000|2021-02-05 09:15:00|328.61|328.41|328.71|328.51|328.71|328.56|328.56|328.36|163
1612516800000|2021-02-05 09:20:00|328.86|328.26|328.96|328.36|328.96|328.36|328.76|328.16|0
1612517100000|2021-02-05 09:25:00|328.86|328.26|328.86|328.26|328.96|328.36|328.86|328.26|10
1612517400000|2021-02-05 09:30:00|328.96|328.36|328.86|328.26|329.06|328.46|328.76|328.16|0
1612517700000|2021-02-05 09:35:00|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1612518000000|2021-02-05 09:40:00|328.86|328.26|328.96|328.36|328.96|328.36|328.76|328.16|0
1612518300000|2021-02-05 09:45:00|328.86|328.26|328.86|328.26|328.96|328.36|328.86|328.26|0
1612518600000|2021-02-05 09:50:00|328.91|328.51|328.86|328.66|328.96|328.76|328.81|328.51|42
1612518900000|2021-02-05 09:55:00|328.91|328.76|328.81|328.61|328.96|328.81|328.76|328.61|16
1612519200000|2021-02-05 10:00:00|328.86|328.66|328.81|328.66|328.86|328.71|328.76|328.61|9
1612519500000|2021-02-05 10:05:00|328.86|328.71|328.91|328.76|328.91|328.76|328.81|328.71|4
1612519800000|2021-02-05 10:10:00|328.96|328.81|329.01|328.86|329.01|328.86|328.91|328.76|7
1612520100000|2021-02-05 10:15:00|328.96|328.81|328.96|328.81|329.01|328.81|328.96|328.81|4
1612520400000|2021-02-05 10:20:00|329.01|328.86|328.96|328.81|329.06|328.91|328.96|328.81|18
1612520700000|2021-02-05 10:25:00|329.01|328.86|329.01|328.86|329.01|328.86|329.01|328.86|0
1612521000000|2021-02-05 10:30:00|328.91|328.81|329.01|328.86|329.06|328.91|328.91|328.71|23
1612521300000|2021-02-05 10:35:00|329.06|328.91|329.11|328.96|329.11|328.96|329.01|328.86|5
1612521600000|2021-02-05 10:40:00|329.06|328.91|329.11|328.96|329.16|329.01|329.06|328.91|8
1612521900000|2021-02-05 10:45:00|329.16|328.91|329.21|329.01|329.21|329.06|329.16|328.91|13
1612522200000|2021-02-05 10:50:00|329.16|329.06|329.06|328.91|329.21|329.06|329.01|328.86|17
1612522500000|2021-02-05 10:55:00|329.01|328.86|329.01|328.86|329.01|328.86|328.96|328.81|3
1612522800000|2021-02-05 11:00:00|329.06|328.91|329.21|329.06|329.21|329.06|329.06|328.91|13
1612523100000|2021-02-05 11:05:00|329.26|329.01|329.26|329.11|329.26|329.11|329.26|329.01|26
1612523400000|2021-02-05 11:10:00|329.21|329.06|329.16|329.01|329.21|329.06|329.16|329.01|18
1612523700000|2021-02-05 11:15:00|329.11|328.96|329.16|329.01|329.21|329.06|329.06|328.91|21
1612524000000|2021-02-05 11:20:00|329.11|328.96|329.21|329.06|329.21|329.06|329.11|328.91|17
1612524300000|2021-02-05 11:25:00|329.16|329.01|329.06|328.91|329.16|329.01|329.06|328.91|7
1612524600000|2021-02-05 11:30:00|329.01|328.86|329.01|328.81|329.01|328.86|329.01|328.81|19
1612524900000|2021-02-05 11:35:00|328.96|328.86|329.06|328.91|329.06|328.91|328.96|328.81|17
1612525200000|2021-02-05 11:40:00||328.86||328.86||328.91||328.86|5
1612525500000|2021-02-05 11:45:00|329.01||329.01||329.01||329.01||3
1612525800000|2021-02-05 11:50:00|329.06|328.91|328.96|328.81|329.06|328.91|328.96|328.81|27
1612526100000|2021-02-05 11:55:00|329.01|328.76|328.96|328.81|329.01|328.81|328.91|328.76|2
1612526400000|2021-02-05 12:00:00|328.91|328.76|328.91|328.76|328.96|328.81|328.91|328.76|3
1612526700000|2021-02-05 12:05:00|328.96|328.81|328.96|328.81|328.96|328.81|328.91|328.76|5
1612527000000|2021-02-05 12:10:00|329.01|328.76|329.11|328.96|329.11|328.96|328.96|328.76|19
1612527300000|2021-02-05 12:15:00|329.16|329.01|329.21|329.06|329.21|329.06|329.16|328.96|54
1612527600000|2021-02-05 12:20:00|329.16|328.96|329.21|329.01|329.21|329.06|329.16|328.96|54
1612527900000|2021-02-05 12:25:00|329.26|329.06|329.21|329.06|329.26|329.06|329.21|329.01|23
1612528200000|2021-02-05 12:30:00|329.26|329.11|329.16|328.91|329.26|329.11|329.16|328.91|9
1612528500000|2021-02-05 12:35:00|329.21|328.96|329.21|329.01|329.21|329.06|329.21|328.96|4
1612528800000|2021-02-05 12:40:00|329.16|329.06|329.16|328.96|329.21|329.06|329.16|328.96|8
1612529100000|2021-02-05 12:45:00|329.11|329.01|329.06|328.91|329.11|329.01|329.06|328.91|2
1612529400000|2021-02-05 12:50:00|329.11|328.86|329.01|328.86|329.11|328.91|329.01|328.86|12
1612529700000|2021-02-05 12:55:00|329.06|328.91|329.06|328.91|329.06|328.91|329.06|328.86|8
1612530000000|2021-02-05 13:00:00|329.01|328.86|329.01|328.81|329.01|328.91|328.91|328.76|21
1612530300000|2021-02-05 13:05:00|329.06|328.86|329.01|328.86|329.06|328.86|329.01|328.81|15
1612530600000|2021-02-05 13:10:00|329.06|328.81|329.01|328.86|329.06|328.86|328.91|328.76|22
1612530900000|2021-02-05 13:15:00|329.06|328.91|329.06|328.91|329.06|328.91|329.01|328.86|13
1612531200000|2021-02-05 13:20:00|329.11|328.96|329.21|329.06|329.21|329.06|329.11|328.96|24
1612531500000|2021-02-05 13:25:00|329.16|329.01|329.21|329.01|329.21|329.06|329.16|329.01|36
1612531800000|2021-02-05 13:30:00|329.16|328.96|329.26|329.11|329.26|329.11|329.16|328.96|85
1612532100000|2021-02-05 13:35:00|329.31|329.16|329.41|329.26|329.41|329.26|329.31|329.16|30
1612532400000|2021-02-05 13:40:00|329.46|329.31|329.56|329.41|329.61|329.46|329.36|329.21|62
1612532700000|2021-02-05 13:45:00|329.66|329.46|329.51|329.31|329.66|329.51|329.51|329.31|47
1612533000000|2021-02-05 13:50:00|329.46|329.26|329.51|329.31|329.56|329.41|329.41|329.21|10
1612533300000|2021-02-05 13:55:00|329.46|329.26|329.31|329.16|329.46|329.26|329.26|329.06|14
1612533600000|2021-02-05 14:00:00|329.26|329.11|329.51|329.36|329.51|329.36|329.26|329.06|17
1612533900000|2021-02-05 14:05:00|329.46|329.31|329.51|329.36|329.61|329.41|329.41|329.26|29
1612534200000|2021-02-05 14:10:00|329.56|329.41|329.41|329.21|329.56|329.41|329.41|329.21|22
1612534500000|2021-02-05 14:15:00|329.36|329.26|329.41|329.26|329.41|329.26|329.36|329.26|9
1612534800000|2021-02-05 14:20:00|329.46|329.31|329.46|329.26|329.56|329.41|329.41|329.26|20
1612535100000|2021-02-05 14:25:00|329.51|329.31|329.46|329.26|329.51|329.36|329.41|329.26|18
1612535400000|2021-02-05 14:30:00|329.41|329.31|329.11|328.91|329.46|329.31|329.06|328.86|46
1612535700000|2021-02-05 14:35:00|329.06|328.86|329.06|328.86|329.16|328.96|328.96|328.76|13
1612536000000|2021-02-05 14:40:00|329.11|328.91|329.26|329.06|329.31|329.16|329.11|328.91|14
1612536300000|2021-02-05 14:45:00|329.31|329.11|329.21|329.06|329.36|329.21|329.21|329.01|15
1612536600000|2021-02-05 14:50:00|329.26|329.11|329.11|328.96|329.26|329.11|329.11|328.91|21
1612536900000|2021-02-05 14:55:00|329.06|328.91|329.06|328.91|329.06|328.91|328.91|328.71|41
1612537200000|2021-02-05 15:00:00|329.11|328.96|329.06|328.91|329.11|328.96|329.06|328.86|47
1612537500000|2021-02-05 15:05:00|329.11|328.81|329.06|328.91|329.11|328.96|329.01|328.81|27
1612537800000|2021-02-05 15:10:00|329.01|328.86|328.96|328.81|329.11|328.91|328.86|328.71|42
1612538100000|2021-02-05 15:15:00|328.86|328.76|328.41|328.21|328.96|328.81|328.36|328.21|94
1612538400000|2021-02-05 15:20:00|328.46|328.26|328.51|328.26|328.51|328.31|328.36|328.21|46
1612538700000|2021-02-05 15:25:00|328.61|328.36|328.71|328.51|328.76|328.51|328.56|328.36|6
1612539000000|2021-02-05 15:30:00|328.76|328.56|329.11|328.96|329.11|328.96|328.76|328.56|19
1612539300000|2021-02-05 15:35:00|329.06|328.91|329.26|329.06|329.26|329.11|329.06|328.91|32
1612539600000|2021-02-05 15:40:00|329.21|329.11|329.51|329.36|329.51|329.36|329.16|329.01|52
1612539900000|2021-02-05 15:45:00|329.56|329.41|329.86|329.66|329.86|329.66|329.46|329.26|53
1612540200000|2021-02-05 15:50:00|329.91|329.71|329.81|329.66|329.91|329.76|329.76|329.56|27
1612540500000|2021-02-05 15:55:00|329.86|329.71|329.76|329.56|329.91|329.71|329.71|329.56|39
1612540800000|2021-02-05 16:00:00|329.81|329.61|329.76|329.61|329.86|329.66|329.76|329.56|15
1612541100000|2021-02-05 16:05:00|329.71|329.56|329.61|329.46|329.71|329.56|329.56|329.41|62
1612541400000|2021-02-05 16:10:00|329.56|329.41|329.56|329.41|329.66|329.46|329.56|329.36|12
1612541700000|2021-02-05 16:15:00|329.51|329.36|329.51|329.36|329.56|329.36|329.46|329.26|5
1612542000000|2021-02-05 16:20:00|329.46|329.31|329.76|329.61|329.81|329.61|329.46|329.31|22
1612542300000|2021-02-05 16:25:00|329.71|329.56|329.71|329.51|329.81|329.66|329.61|329.46|16
1612542600000|2021-02-05 16:30:00|329.76|329.56|329.71|329.56|329.76|329.61|329.66|329.46|31
1612542900000|2021-02-05 16:35:00|329.76|329.51|329.76|329.61|329.76|329.61|329.71|329.51|11
1612543200000|2021-02-05 16:40:00|329.81|329.56|329.81|329.61|329.81|329.66|329.76|329.56|14
1612543500000|2021-02-05 16:45:00|329.76|329.56|329.76|329.56|329.81|329.66|329.76|329.56|6
1612543800000|2021-02-05 16:50:00|329.71|329.61|329.56|329.36|329.71|329.61|329.51|329.31|16
1612544100000|2021-02-05 16:55:00|329.51|329.31|329.46|329.26|329.56|329.41|329.46|329.26|7
1612544400000|2021-02-05 17:00:00|329.51|329.31|329.61|329.46|329.66|329.51|329.41|329.21|15
1612544700000|2021-02-05 17:05:00|329.66|329.41|329.56|329.41|329.66|329.51|329.56|329.41|15
1612545000000|2021-02-05 17:10:00|329.61|329.46|329.61|329.41|329.61|329.46|329.51|329.36|5
1612545300000|2021-02-05 17:15:00|329.56|329.46|329.71|329.51|329.71|329.51|329.51|329.36|0
1612545600000|2021-02-05 17:20:00|329.66|329.46|329.56|329.41|329.71|329.51|329.56|329.41|10
1612545900000|2021-02-05 17:25:00|329.61|329.46|329.61|329.46|329.66|329.51|329.56|329.46|3
1612546200000|2021-02-05 17:30:00|329.66|329.51|329.71|329.56|329.71|329.56|329.66|329.51|10
1612546500000|2021-02-05 17:35:00|329.76|329.61|329.76|329.61|329.76|329.61|329.71|329.56|12
1612546800000|2021-02-05 17:40:00|329.71|329.56|329.81|329.61|329.81|329.66|329.71|329.56|8
1612547100000|2021-02-05 17:45:00||329.56||329.61||329.61||329.56|3
1612547400000|2021-02-05 17:50:00||329.56||329.56||329.61||329.56|0
1612547700000|2021-02-05 17:55:00|329.86|329.61|329.86|329.66|329.86|329.66|329.86|329.56|1
1612548000000|2021-02-05 18:00:00|329.76|329.71|329.91|329.66|329.91|329.71|329.76|329.61|16
1612548300000|2021-02-05 18:05:00|329.86|329.71|329.81|329.61|329.86|329.71|329.81|329.61|7
1612548600000|2021-02-05 18:10:00|329.76|329.66|329.76|329.61|329.76|329.66|329.76|329.56|4
1612548900000|2021-02-05 18:15:00|329.81|329.66|329.91|329.76|329.96|329.76|329.81|329.66|12
1612549200000|2021-02-05 18:20:00|329.86|329.71|329.66|329.51|329.86|329.71|329.66|329.51|6
1612549500000|2021-02-05 18:25:00|329.71|329.56|329.76|329.61|329.81|329.61|329.71|329.56|5
1612549800000|2021-02-05 18:30:00|329.81|329.56|329.81|329.61|329.81|329.61|329.71|329.56|4
1612550100000|2021-02-05 18:35:00|329.76|329.66|329.86|329.66|329.86|329.71|329.76|329.61|1
1612550400000|2021-02-05 18:40:00|329.81|329.61|329.81|329.66|329.86|329.71|329.81|329.61|6
1612550700000|2021-02-05 18:45:00|329.86|329.71|329.86|329.71|329.86|329.71|329.81|329.66|8
1612551000000|2021-02-05 18:50:00|329.81|329.66|329.71|329.51|329.86|329.71|329.66|329.51|2
1612551300000|2021-02-05 18:55:00|329.66|329.46|329.61|329.46|329.66|329.51|329.61|329.41|0
1612551600000|2021-02-05 19:00:00|329.56|329.41|329.66|329.41|329.71|329.56|329.56|329.41|2
1612551900000|2021-02-05 19:05:00|329.71|329.46|329.71|329.41|329.71|329.46|329.66|329.41|0
1612552200000|2021-02-05 19:10:00||329.46||329.51||329.51||329.41|0
1612552500000|2021-02-05 19:15:00|329.66|329.56|329.71|329.51|329.71|329.56|329.66|329.51|0
1612552800000|2021-02-05 19:20:00|329.66|329.56|329.76|329.56|329.76|329.56|329.66|329.51|2
1612553100000|2021-02-05 19:25:00|329.81|329.61|329.96|329.76|329.96|329.76|329.81|329.56|28
1612553400000|2021-02-05 19:30:00|329.91|329.81|329.86|329.66|329.96|329.81|329.86|329.66|7
1612553700000|2021-02-05 19:35:00|329.81|329.71|329.91|329.76|329.91|329.76|329.81|329.71|0
1612554000000|2021-02-05 19:40:00|329.86|329.71|329.86|329.71|329.91|329.76|329.86|329.71|0
1612554300000|2021-02-05 19:45:00|329.91|329.66|329.81|329.66|329.91|329.76|329.81|329.66|5
1612554600000|2021-02-05 19:50:00|329.76|329.61|329.71|329.46|329.81|329.61|329.66|329.46|35
1612554900000|2021-02-05 19:55:00|329.66|329.51|329.71|329.46|329.71|329.51|329.66|329.46|0
1612555200000|2021-02-05 20:00:00|329.66|329.41|329.66|329.41|329.71|329.46|329.61|329.41|0
1612555500000|2021-02-05 20:05:00|329.71|329.46|329.66|329.41|329.71|329.46|329.66|329.41|0
1612555800000|2021-02-05 20:10:00|329.71|329.46|329.71|329.51|329.71|329.51|329.66|329.41|0
1612556100000|2021-02-05 20:15:00|329.81|329.56|329.76|329.56|329.81|329.61|329.76|329.56|23
1612556400000|2021-02-05 20:20:00|329.81|329.61|329.81|329.61|329.81|329.66|329.76|329.56|2
1612556700000|2021-02-05 20:25:00|329.76|329.56|329.71|329.51|329.81|329.61|329.66|329.46|0
1612557000000|2021-02-05 20:30:00|329.76|329.56|329.76|329.56|329.76|329.61|329.71|329.46|1
1612557300000|2021-02-05 20:35:00|329.81|329.61|329.71|329.56|329.86|329.66|329.71|329.56|7
1612557600000|2021-02-05 20:40:00|329.76|329.61|329.61|329.41|329.76|329.61|329.56|329.26|16
1612557900000|2021-02-05 20:45:00|329.66|329.51|329.76|329.61|329.86|329.61|329.66|329.51|13
1612558200000|2021-02-05 20:50:00|329.81|329.56|329.81|329.61|329.91|329.61|329.81|329.56|5
1612558500000|2021-02-05 20:55:00|329.91|329.71|330.06|329.71|330.11|329.86|329.76|329.46|54
1612558800000|2021-02-05 21:00:00|330.01|329.76|330.16|329.61|330.21|330.06|329.86|329.36|27
1612559100000|2021-02-05 21:05:00|330.21||330.21||330.21||330.21||0
1612559400000|2021-02-05 21:10:00|330.26|329.86|330.66|330.06|330.71|330.21|330.26|329.56|41
1612560600000|2021-02-05 21:30:00|330.56|329.96|330.66|330.06|330.66|330.06|330.56|329.96|0
1612561500000|2021-02-05 21:45:00|330.76|330.16|330.76|330.16|330.76|330.16|330.66|330.06|0
1612562100000|2021-02-05 21:55:00|330.66|330.06|330.66|330.06|330.76|330.16|330.66|330.06|0
1612738800000|2021-02-07 23:00:00|331.26|330.66|331.06|330.46|331.26|330.66|331.06|330.46|0
1612739100000|2021-02-07 23:05:00|330.96|330.36|331.06|330.46|331.06|330.46|330.96|330.36|0
1612739400000|2021-02-07 23:10:00|330.96|330.36|331.06|330.46|331.16|330.56|330.96|330.36|0
1612739700000|2021-02-07 23:15:00|331.16|330.56|331.06|330.46|331.16|330.56|330.96|330.36|0
1612740000000|2021-02-07 23:20:00|331.16|330.56|331.06|330.46|331.16|330.56|330.96|330.36|0
1612740300000|2021-02-07 23:25:00|330.96|330.36|330.96|330.36|331.06|330.46|330.86|330.26|0
1612740600000|2021-02-07 23:30:00|334.52|333.92|334.52|333.92|334.62|334.02|334.42|333.82|0
1612740900000|2021-02-07 23:35:00|334.42|333.82|334.52|333.92|334.52|333.92|334.42|333.82|0
1612741200000|2021-02-07 23:40:00|334.62|334.02|334.82|334.22|334.82|334.22|334.52|333.92|0
1612741500000|2021-02-07 23:45:00|331.16|330.56|331.06|330.46|331.16|330.56|331.06|330.46|0
1612742100000|2021-02-07 23:55:00|331.16|330.56|330.96|330.36|331.16|330.56|330.96|330.36|0
1612742400000|2021-02-08 00:00:00|330.86|330.26|330.86|330.26|330.96|330.36|330.76|330.16|0
1612742700000|2021-02-08 00:05:00|330.96|330.36|330.86|330.26|331.06|330.46|330.86|330.26|0
1612743000000|2021-02-08 00:10:00|330.96|330.36|330.96|330.36|331.06|330.46|330.76|330.16|0
1612743300000|2021-02-08 00:15:00|331.06|330.46|331.16|330.56|331.16|330.56|330.96|330.36|0
1612743600000|2021-02-08 00:20:00|331.26|330.66|331.36|330.76|331.36|330.76|331.16|330.56|0
1612743900000|2021-02-08 00:25:00|331.26|330.66|331.36|330.76|331.46|330.86|331.26|330.66|0
1612744200000|2021-02-08 00:30:00|332.06|330.61|330.01|329.71|332.06|330.91|329.86|329.71|309
1612744500000|2021-02-08 00:35:00|329.96|329.66|330.06|329.81|330.31|330.16|329.71|329.56|224
1612744800000|2021-02-08 00:40:00|330.01|329.76|330.26|329.96|330.41|330.16|329.61|329.36|188
1612745100000|2021-02-08 00:45:00|330.21|330.01|330.11|329.86|330.21|330.01|329.76|329.61|58
1612745400000|2021-02-08 00:50:00|330.06|329.76|329.76|329.61|330.11|329.91|329.76|329.61|106
1612745700000|2021-02-08 00:55:00|329.81|329.66|329.71|329.51|329.91|329.66|329.51|329.31|151
1612746000000|2021-02-08 01:00:00|329.66|329.41|329.96|329.71|330.46|330.26|329.41|329.26|688
1612746300000|2021-02-08 01:05:00|330.01|329.76|330.06|329.91|330.41|330.26|329.81|329.66|284
1612746600000|2021-02-08 01:10:00|330.01|329.86|330.36|330.21|330.51|330.36|330.01|329.86|249
1612746900000|2021-02-08 01:15:00|330.41|330.26|331.26|331.06|331.61|331.41|330.31|330.16|734
1612747200000|2021-02-08 01:20:00|331.21|331.11|331.76|331.56|331.81|331.66|331.21|331.06|293
1612747500000|2021-02-08 01:25:00|331.71|331.51|331.76|331.61|331.96|331.81|331.61|331.41|275
1612747800000|2021-02-08 01:30:00|331.71|331.56|331.46|331.26|331.96|331.76|331.46|331.26|214
1612748100000|2021-02-08 01:35:00|331.51|331.31|331.16|330.96|331.66|331.46|331.11|330.96|107
1612748400000|2021-02-08 01:40:00|331.11|330.91|330.81|330.66|331.31|331.16|330.81|330.66|167
1612748700000|2021-02-08 01:45:00|330.86|330.71|331.11|330.96|331.11|330.96|330.76|330.61|231
1612749000000|2021-02-08 01:50:00|331.06|330.91|331.21|331.06|331.31|331.16|331.01|330.86|168
1612749300000|2021-02-08 01:55:00|331.16|331.01|331.56|331.41|331.61|331.46|331.16|331.01|223
1612749600000|2021-02-08 02:00:00|331.61|331.51|331.61|331.46|331.76|331.56|331.56|331.41|229
1612749900000|2021-02-08 02:05:00|331.66|331.51|331.66|331.51|331.81|331.66|331.61|331.46|251
1612750200000|2021-02-08 02:10:00|331.71|331.56|331.71|331.51|331.86|331.71|331.66|331.46|231
1612750500000|2021-02-08 02:15:00|331.66|331.56|331.41|331.26|331.71|331.56|331.31|331.16|226
1612750800000|2021-02-08 02:20:00|331.36|331.21|331.51|331.31|331.66|331.46|331.36|331.21|261
1612751100000|2021-02-08 02:25:00|331.46|331.36|331.21|331.06|331.46|331.36|331.16|331.01|148
1612751400000|2021-02-08 02:30:00|331.31|331.11|331.46|331.31|331.61|331.41|331.21|331.06|249
1612751700000|2021-02-08 02:35:00|331.41|331.26|331.41|331.26|331.51|331.31|331.26|331.11|268
1612752000000|2021-02-08 02:40:00|331.46|331.31|331.41|331.26|331.56|331.41|331.41|331.26|123
1612752300000|2021-02-08 02:45:00|331.36|331.21|331.46|331.31|331.51|331.36|331.36|331.21|126
1612752600000|2021-02-08 02:50:00|331.51|331.36|331.51|331.36|331.56|331.41|331.46|331.26|145
1612752900000|2021-02-08 02:55:00|331.56|331.41|331.61|331.46|331.66|331.51|331.51|331.36|129
1612753200000|2021-02-08 03:00:00|331.66|331.51|331.66|331.51|331.66|331.51|331.56|331.41|161
1612753500000|2021-02-08 03:05:00|331.71|331.56|331.56|331.36|331.71|331.56|331.51|331.36|153
1612753800000|2021-02-08 03:10:00|331.51|331.41|331.71|331.56|331.71|331.56|331.51|331.36|124
1612754100000|2021-02-08 03:15:00|331.76|331.61|331.66|331.51|331.76|331.61|331.61|331.46|138
1612754400000|2021-02-08 03:20:00|331.71|331.56|332.01|331.86|332.11|331.96|331.66|331.56|154
1612754700000|2021-02-08 03:25:00|332.06|331.91|332.06|331.91|332.21|332.06|332.01|331.86|200
1612755000000|2021-02-08 03:30:00|332.01|331.86|332.01|331.81|332.06|331.91|331.81|331.66|229
1612755300000|2021-02-08 03:35:00|331.96|331.86|331.66|331.51|332.01|331.86|331.66|331.51|110
1612755600000|2021-02-08 03:40:00|331.71|331.56|331.86|331.71|331.96|331.81|331.66|331.56|178
1612755900000|2021-02-08 03:45:00|331.81|331.66|331.56|331.41|331.86|331.66|331.56|331.41|186
1612756200000|2021-02-08 03:50:00|331.51|331.36|331.56|331.41|331.71|331.56|331.46|331.31|204
1612756500000|2021-02-08 03:55:00|331.51|331.36|331.51|331.36|331.61|331.41|331.46|331.31|96
1612756800000|2021-02-08 04:00:00|331.46|331.31|331.56|331.41|331.56|331.41|331.21|331.06|79
1612757100000|2021-02-08 04:05:00|331.61|331.46|331.71|331.56|331.71|331.56|331.61|331.46|23
1612757400000|2021-02-08 04:10:00|331.76|331.61|331.81|331.66|331.86|331.71|331.71|331.56|90
1612757700000|2021-02-08 04:15:00|331.86|331.71|331.71|331.56|331.86|331.71|331.71|331.56|59
1612758000000|2021-02-08 04:20:00|331.66|331.51|331.81|331.61|331.81|331.66|331.66|331.51|90
1612758300000|2021-02-08 04:25:00|331.76|331.66|331.81|331.66|331.86|331.71|331.76|331.61|82
1612758600000|2021-02-08 04:30:00|331.86|331.71|331.66|331.51|331.86|331.71|331.66|331.51|104
1612758900000|2021-02-08 04:35:00|331.71|331.46|331.61|331.46|331.71|331.46|331.56|331.41|67
1612759200000|2021-02-08 04:40:00|331.66|331.51|331.66|331.51|331.76|331.61|331.61|331.46|123
1612759500000|2021-02-08 04:45:00|331.71|331.56|331.71|331.56|331.71|331.56|331.66|331.51|18
1612759800000|2021-02-08 04:50:00|331.76|331.61|331.71|331.56|331.86|331.71|331.71|331.56|102
1612760100000|2021-02-08 04:55:00|331.66|331.51|331.66|331.51|331.71|331.56|331.61|331.46|55
1612760400000|2021-02-08 05:00:00|331.71|331.56|332.21|332.06|332.21|332.06|331.71|331.56|225
1612760700000|2021-02-08 05:05:00|332.26|332.01|332.26|332.11|332.41|332.26|332.16|332.01|288
1612761000000|2021-02-08 05:10:00|332.31|332.06|332.16|332.01|332.31|332.06|332.01|331.86|232
1612761300000|2021-02-08 05:15:00|332.21|332.06|332.16|332.01|332.31|332.11|332.11|331.91|285
1612761600000|2021-02-08 05:20:00|332.21|331.96|332.36|332.21|332.36|332.21|332.11|331.96|198
1612761900000|2021-02-08 05:25:00|332.41|332.26|332.41|332.26|332.56|332.41|332.36|332.16|201
1612762200000|2021-02-08 05:30:00|332.46|332.31|332.46|332.31|332.46|332.31|332.31|332.11|202
1612762500000|2021-02-08 05:35:00|332.41|332.26|332.21|332.06|332.56|332.41|332.21|332.06|153
1612762800000|2021-02-08 05:40:00|332.16|332.01|332.06|331.91|332.16|332.01|332.06|331.91|138
1612763100000|2021-02-08 05:45:00|332.01|331.86|332.16|332.01|332.16|332.01|331.96|331.81|222
1612763400000|2021-02-08 05:50:00|332.11|331.96|332.31|332.16|332.36|332.16|332.11|331.96|126
1612763700000|2021-02-08 05:55:00|332.26|332.11|332.46|332.31|332.46|332.31|332.26|332.11|125
1612764000000|2021-02-08 06:00:00|332.41|332.26|332.41|332.26|332.46|332.31|332.36|332.21|91
1612764300000|2021-02-08 06:05:00|332.36|332.21|332.51|332.36|332.56|332.36|332.31|332.16|132
1612764600000|2021-02-08 06:10:00|332.46|332.31|332.46|332.31|332.46|332.31|332.31|332.16|123
1612764900000|2021-02-08 06:15:00|332.51|332.36|332.51|332.36|332.61|332.46|332.46|332.31|118
1612765200000|2021-02-08 06:20:00|332.46|332.31|332.51|332.36|332.51|332.36|332.41|332.26|129
1612765500000|2021-02-08 06:25:00|332.46|332.31|332.56|332.41|332.56|332.41|332.36|332.21|173
1612765800000|2021-02-08 06:30:00|332.51|332.36|332.46|332.31|332.56|332.36|332.41|332.26|93
1612766100000|2021-02-08 06:35:00|332.51|332.36|332.51|332.36|332.51|332.36|332.46|332.31|118
1612766400000|2021-02-08 06:40:00|332.61|332.31|333.01|332.86|333.06|332.91|332.61|332.31|338
1612766700000|2021-02-08 06:45:00|333.06|332.91|333.51|333.36|333.66|333.51|333.06|332.91|386
1612767000000|2021-02-08 06:50:00|333.56|333.41|333.16|332.96|333.66|333.46|333.06|332.91|295
1612767300000|2021-02-08 06:55:00|333.11|333.01|333.46|333.31|333.51|333.36|333.11|332.91|241
1612767600000|2021-02-08 07:00:00|333.41|333.26|333.56|333.36|333.61|333.41|333.31|333.16|249
1612767900000|2021-02-08 07:05:00|333.51|333.41|333.41|333.26|333.56|333.41|333.36|333.21|211
1612768200000|2021-02-08 07:10:00|333.36|333.21|333.56|333.41|333.56|333.41|333.31|333.16|219
1612768500000|2021-02-08 07:15:00|333.51|333.36|333.41|333.26|333.51|333.36|333.41|333.26|135
1612768800000|2021-02-08 07:20:00|333.36|333.21|333.36|333.21|333.41|333.26|333.31|333.16|129
1612769100000|2021-02-08 07:25:00|333.41|333.26|333.31|333.16|333.46|333.31|333.26|333.11|188
1612769400000|2021-02-08 07:30:00|333.26|333.11|333.36|333.21|333.41|333.21|333.26|333.11|106
1612769700000|2021-02-08 07:35:00|333.31|333.16|333.41|333.26|333.41|333.26|333.31|333.16|134
1612770000000|2021-02-08 07:40:00|333.46|333.31|333.51|333.36|333.56|333.41|333.46|333.31|178
1612770300000|2021-02-08 07:45:00|333.56|333.41|333.56|333.41|333.56|333.41|333.41|333.21|160
1612770600000|2021-02-08 07:50:00|333.51|333.31|333.56|333.36|333.56|333.41|333.46|333.31|99
1612770900000|2021-02-08 07:55:00|333.51|333.31|333.31|333.16|333.51|333.36|333.26|333.11|190
1612771200000|2021-02-08 08:00:00|333.26|333.11|333.26|333.11|333.36|333.21|333.11|332.96|251
1612771500000|2021-02-08 08:05:00|333.36|333.21|333.16|333.01|333.41|333.26|333.01|332.86|215
1612771800000|2021-02-08 08:10:00|333.21|332.96|333.41|333.26|333.41|333.26|333.11|332.96|256
1612772100000|2021-02-08 08:15:00|333.46|333.31|333.31|333.16|333.51|333.31|333.11|332.91|334
1612772400000|2021-02-08 08:20:00|333.36|333.11|333.26|333.11|333.41|333.26|333.16|332.96|303
1612772700000|2021-02-08 08:25:00|333.21|333.06|332.91|332.71|333.21|333.11|332.86|332.71|243
1612773000000|2021-02-08 08:30:00|332.86|332.66|332.76|332.56|332.91|332.71|332.66|332.51|269
1612773300000|2021-02-08 08:35:00|332.71|332.61|332.61|332.46|332.76|332.61|332.51|332.36|242
1612773600000|2021-02-08 08:40:00|332.51|332.36|332.56|332.41|332.76|332.56|332.51|332.31|242
1612773900000|2021-02-08 08:45:00|332.51|332.36|332.61|332.46|332.81|332.66|332.46|332.31|245
1612774200000|2021-02-08 08:50:00|332.46|332.41|332.76|332.61|332.76|332.61|332.46|332.31|337
1612774500000|2021-02-08 08:55:00|332.81|332.66|332.86|332.66|332.86|332.71|332.71|332.56|272
1612774800000|2021-02-08 09:00:00|332.78|332.58|332.88|332.68|332.93|332.78|332.73|332.53|459
1612775100000|2021-02-08 09:05:00|332.83|332.63|332.83|332.63|332.93|332.73|332.68|332.53|225
1612775400000|2021-02-08 09:10:00|332.78|332.68|332.93|332.73|332.93|332.73|332.78|332.63|61
1612775700000|2021-02-08 09:15:00|332.88|332.78|333.03|332.83|333.03|332.88|332.88|332.73|86
1612776000000|2021-02-08 09:20:00|333.18|332.58|333.08|332.48|333.18|332.58|332.98|332.38|0
1612776300000|2021-02-08 09:25:00|332.98|332.38|332.88|332.28|333.08|332.48|332.88|332.28|8
1612776600000|2021-02-08 09:30:00|332.78|332.18|332.88|332.28|332.98|332.38|332.68|332.08|0
1612776900000|2021-02-08 09:35:00|332.98|332.38|332.98|332.38|332.98|332.38|332.88|332.28|0
1612777500000|2021-02-08 09:45:00|332.88|332.28|333.08|332.48|333.08|332.48|332.88|332.28|0
1612777800000|2021-02-08 09:50:00|332.98|332.83|333.03|332.88|333.08|332.93|332.93|332.78|15
1612778100000|2021-02-08 09:55:00|332.98|332.83|332.88|332.73|332.98|332.83|332.78|332.63|35
1612778400000|2021-02-08 10:00:00|332.93|332.78|332.83|332.63|332.98|332.78|332.73|332.53|48
1612778700000|2021-02-08 10:05:00|332.78|332.58|332.83|332.63|332.93|332.73|332.73|332.58|12
1612779000000|2021-02-08 10:10:00|332.78|332.68|332.83|332.63|332.93|332.78|332.63|332.48|33
1612779300000|2021-02-08 10:15:00|332.78|332.58|332.78|332.63|332.83|332.63|332.68|332.53|6
1612779600000|2021-02-08 10:20:00|332.83|332.68|332.78|332.63|332.88|332.68|332.73|332.58|13
1612779900000|2021-02-08 10:25:00|332.73|332.58|332.68|332.48|332.78|332.58|332.53|332.33|40
1612780200000|2021-02-08 10:30:00|332.63|332.53|332.63|332.48|332.68|332.53|332.58|332.43|1
1612780500000|2021-02-08 10:35:00||332.43||332.48||332.48||332.38|2
1612780800000|2021-02-08 10:40:00|332.68|332.43|332.73|332.58|332.78|332.63|332.68|332.43|11
1612781100000|2021-02-08 10:45:00|332.78|332.53|332.78|332.58|332.83|332.63|332.68|332.48|32
1612781400000|2021-02-08 10:50:00|332.73|332.63|332.73|332.53|332.83|332.68|332.68|332.53|42
1612781700000|2021-02-08 10:55:00|332.78|332.58|332.73|332.58|332.83|332.63|332.68|332.53|9
1612782000000|2021-02-08 11:00:00|332.78|332.63|332.83|332.68|332.83|332.68|332.68|332.53|38
1612782300000|2021-02-08 11:05:00|332.78|332.63|332.78|332.63|332.83|332.63|332.78|332.63|2
1612782600000|2021-02-08 11:10:00|332.83|332.68|332.98|332.78|332.98|332.78|332.78|332.58|35
1612782900000|2021-02-08 11:15:00|332.93|332.73|333.03|332.83|333.03|332.88|332.83|332.68|10
1612783200000|2021-02-08 11:20:00|332.98|332.88|333.13|332.93|333.13|332.93|332.98|332.83|5
1612783500000|2021-02-08 11:25:00|333.08|332.98|333.13|332.98|333.13|332.98|333.08|332.93|2
1612783800000|2021-02-08 11:30:00|333.08|332.93|333.03|332.88|333.08|332.93|333.03|332.83|15
1612784100000|2021-02-08 11:35:00|333.08|332.93|333.08|332.88|333.13|332.93|333.03|332.88|17
1612784400000|2021-02-08 11:40:00|333.03|332.93|333.08|332.88|333.13|332.98|333.03|332.88|8
1612784700000|2021-02-08 11:45:00|333.03|332.93|333.03|332.88|333.08|332.93|333.03|332.83|6
1612785000000|2021-02-08 11:50:00|333.08|332.93|333.08|332.93|333.08|332.93|333.03|332.88|11
1612785300000|2021-02-08 11:55:00|333.03|332.88|333.08|332.93|333.08|332.93|333.03|332.83|18
1612785600000|2021-02-08 12:00:00|333.03|332.88|332.98|332.83|333.08|332.88|332.98|332.83|3
1612785900000|2021-02-08 12:05:00|332.93|332.78|332.98|332.83|332.98|332.83|332.93|332.78|8
1612786200000|2021-02-08 12:10:00|333.03|332.88|333.08|332.88|333.08|332.88|333.03|332.83|8
1612786500000|2021-02-08 12:15:00|333.03|332.83|332.98|332.83|333.08|332.83|332.93|332.78|16
1612786800000|2021-02-08 12:20:00|332.93|332.78|333.03|332.88|333.08|332.93|332.93|332.78|26
1612787100000|2021-02-08 12:25:00|||||||||1
1612787400000|2021-02-08 12:30:00|332.98|332.83|333.13|332.98|333.13|332.98|332.98|332.83|45
1612787700000|2021-02-08 12:35:00|333.08|332.93|333.18|333.03|333.23|333.08|333.08|332.93|41
1612788000000|2021-02-08 12:40:00|333.23|333.08|333.13|332.98|333.23|333.08|333.13|332.98|30
1612788300000|2021-02-08 12:45:00|333.18|333.03|333.23|333.08|333.23|333.08|333.18|333.03|15
1612788600000|2021-02-08 12:50:00||333.03||333.08||333.08||333.03|7
1612788900000|2021-02-08 12:55:00|333.28|333.13|333.23|333.08|333.28|333.13|333.23|333.08|10
1612789200000|2021-02-08 13:00:00|333.18|333.03|333.18|333.03|333.23|333.03|333.18|333.03|2
1612789500000|2021-02-08 13:05:00|333.13|332.98|333.18|333.03|333.18|333.03|333.13|332.98|11
1612789800000|2021-02-08 13:10:00|333.23|333.08|333.28|333.13|333.28|333.13|333.23|333.08|20
1612790100000|2021-02-08 13:15:00||333.08||333.13||333.13||333.08|10
1612790400000|2021-02-08 13:20:00|333.33|333.18|333.43|333.18|333.43|333.28|333.23|333.08|41
1612790700000|2021-02-08 13:25:00|333.38|333.23|333.33|333.18|333.43|333.23|333.33|333.18|20
1612791000000|2021-02-08 13:30:00|333.38|333.23|333.38|333.23|333.43|333.28|333.33|333.18|22
1612791300000|2021-02-08 13:35:00|333.33|333.18|333.33|333.08|333.33|333.18|333.23|333.08|22
1612791600000|2021-02-08 13:40:00|333.28|333.18|333.38|333.18|333.38|333.18|333.28|333.18|16
1612791900000|2021-02-08 13:45:00|333.33|333.13|333.23|333.03|333.38|333.13|333.18|333.03|24
1612792200000|2021-02-08 13:50:00|333.28||333.33||333.33||333.18||4
1612792500000|2021-02-08 13:55:00|333.38|333.08|333.28|333.13|333.38|333.13|333.28|333.08|0
1612792800000|2021-02-08 14:00:00|333.33|333.18|333.38|333.18|333.38|333.18|333.28|333.18|20
1612793100000|2021-02-08 14:05:00|333.43|333.23|333.53|333.33|333.53|333.33|333.33|333.23|18
1612793400000|2021-02-08 14:10:00|333.48|333.38|333.48|333.28|333.53|333.38|333.38|333.23|17
1612793700000|2021-02-08 14:15:00|333.43|333.33|333.48|333.33|333.48|333.33|333.43|333.33|0
1612794000000|2021-02-08 14:20:00|333.43|333.28|333.53|333.33|333.53|333.33|333.38|333.23|18
1612794300000|2021-02-08 14:25:00|333.48|333.38|333.48|333.33|333.58|333.43|333.43|333.23|37
1612794600000|2021-02-08 14:30:00|333.53|333.28|333.88|333.73|333.88|333.73|333.53|333.28|83
1612794900000|2021-02-08 14:35:00|333.98|333.78|333.98|333.83|334.03|333.83|333.83|333.68|75
1612795200000|2021-02-08 14:40:00|334.03|333.88|334.08|333.93|334.18|333.98|333.98|333.78|42
1612795500000|2021-02-08 14:45:00|334.13|333.98|334.03|333.83|334.18|334.03|334.03|333.83|64
1612795800000|2021-02-08 14:50:00|334.08|333.88|334.23|334.08|334.28|334.08|334.03|333.88|29
1612796100000|2021-02-08 14:55:00|334.18|334.03|334.23|334.08|334.38|334.18|334.13|333.98|45
1612796400000|2021-02-08 15:00:00|334.28|334.03|334.58|334.38|334.58|334.38|334.18|334.03|72
1612796700000|2021-02-08 15:05:00|334.53|334.33|334.78|334.58|334.78|334.63|334.53|334.33|142
1612797000000|2021-02-08 15:10:00|334.68|334.53|334.73|334.58|334.73|334.63|334.68|334.48|45
1612797300000|2021-02-08 15:15:00|334.78|334.53|334.78|334.63|334.78|334.63|334.68|334.53|26
1612797600000|2021-02-08 15:20:00|334.73|334.58|334.53|334.38|334.78|334.58|334.53|334.38|22
1612797900000|2021-02-08 15:25:00|334.48|334.33|334.53|334.38|334.63|334.48|334.43|334.28|29
1612798200000|2021-02-08 15:30:00|334.48|334.33|334.38|334.23|334.53|334.33|334.38|334.23|22
1612798500000|2021-02-08 15:35:00|334.33|334.18|334.48|334.28|334.48|334.28|334.33|334.18|19
1612798800000|2021-02-08 15:40:00|334.43|334.33|334.53|334.33|334.53|334.38|334.43|334.28|24
1612799100000|2021-02-08 15:45:00|334.58|334.38|334.53|334.33|334.68|334.48|334.48|334.33|53
1612799400000|2021-02-08 15:50:00|334.58|334.38|334.48|334.28|334.63|334.43|334.38|334.23|32
1612799700000|2021-02-08 15:55:00|334.43|334.23|334.48|334.33|334.48|334.33|334.38|334.23|13
1612800000000|2021-02-08 16:00:00|334.53|334.38|334.53|334.33|334.58|334.43|334.38|334.23|48
1612800300000|2021-02-08 16:05:00|334.48|334.28|334.28|334.13|334.53|334.28|334.28|334.13|55
1612800600000|2021-02-08 16:10:00|334.33|334.18|334.08|333.93|334.33|334.18|334.03|333.83|88
1612800900000|2021-02-08 16:15:00|334.03|333.88|334.03|333.88|334.13|333.98|334.03|333.88|29
1612801200000|2021-02-08 16:20:00|333.98|333.83|333.93|333.68|334.08|333.88|333.83|333.68|46
1612801500000|2021-02-08 16:25:00|333.88|333.78|334.08|333.83|334.08|333.83|333.83|333.78|9
1612801800000|2021-02-08 16:30:00|334.03|333.88|333.93|333.78|334.13|333.93|333.88|333.73|55
1612802100000|2021-02-08 16:35:00|333.88|333.73|333.88|333.68|333.93|333.78|333.83|333.68|31
1612802400000|2021-02-08 16:40:00|333.93|333.73|333.83|333.63|333.93|333.78|333.73|333.53|42
1612802700000|2021-02-08 16:45:00|333.78|333.68|334.03|333.83|334.08|333.88|333.78|333.63|11
1612803000000|2021-02-08 16:50:00|334.08|333.88|333.98|333.78|334.08|333.88|333.93|333.73|8
1612803300000|2021-02-08 16:55:00|334.03|333.83|333.98|333.78|334.03|333.83|333.88|333.68|38
1612803600000|2021-02-08 17:00:00|334.03|333.83|333.93|333.78|334.03|333.83|333.93|333.73|15
1612803900000|2021-02-08 17:05:00|333.98|333.83|334.03|333.83|334.03|333.88|333.98|333.83|4
1612804200000|2021-02-08 17:10:00|334.08|333.88|334.13|333.88|334.13|333.98|334.03|333.83|9
1612804500000|2021-02-08 17:15:00|334.08|333.93|334.13|333.93|334.13|333.93|334.03|333.88|5
1612804800000|2021-02-08 17:20:00|334.08||334.13||334.13||334.08||2
1612805100000|2021-02-08 17:25:00|334.08|334.03|334.23|334.03|334.23|334.03|334.08|333.93|42
1612805400000|2021-02-08 17:30:00|334.18|334.08|334.23|334.08|334.28|334.08|334.18|334.08|10
1612805700000|2021-02-08 17:35:00|334.28|334.03|334.18|334.03|334.28|334.08|334.18|334.03|1
1612806000000|2021-02-08 17:40:00|334.13|333.98|334.18|334.03|334.23|334.08|334.13|333.98|19
1612806300000|2021-02-08 17:45:00|334.23|334.08|334.23|334.03|334.23|334.08|334.18|334.03|2
1612806600000|2021-02-08 17:50:00|334.18|334.08|334.23|333.98|334.23|334.08|334.18|333.98|5
1612806900000|2021-02-08 17:55:00|334.18|333.93|334.13|333.93|334.23|333.98|334.08|333.88|1
1612807200000|2021-02-08 18:00:00|334.08|333.88|334.03|333.88|334.13|333.88|334.03|333.88|3
1612807500000|2021-02-08 18:05:00|334.08|333.83|334.03|333.83|334.08|333.88|334.03|333.83|1
1612807800000|2021-02-08 18:10:00|334.08|333.88|334.03|333.83|334.08|333.88|334.03|333.83|1
1612808100000|2021-02-08 18:15:00|334.08|333.88|334.03|333.83|334.13|333.88|334.03|333.83|2
1612808400000|2021-02-08 18:20:00||333.88||333.88||333.88||333.83|0
1612808700000|2021-02-08 18:25:00|334.08||334.03||334.08||334.03||0
1612809000000|2021-02-08 18:30:00||333.83||333.88||333.88||333.83|4
1612809300000|2021-02-08 18:35:00|333.98|333.83|333.98|333.83|333.98|333.83|333.93|333.78|15
1612809600000|2021-02-08 18:40:00|333.93|333.78|333.98|333.83|333.98|333.83|333.93|333.78|0
1612809900000|2021-02-08 18:45:00|334.03|333.88|334.08|333.93|334.08|333.93|333.98|333.83|6
1612810200000|2021-02-08 18:50:00|334.03|333.88|333.93|333.73|334.08|333.93|333.93|333.73|8
1612810500000|2021-02-08 18:55:00|333.98|333.78|333.93|333.73|333.98|333.78|333.88|333.73|0
1612810800000|2021-02-08 19:00:00|333.98|333.78|333.98|333.78|333.98|333.83|333.93|333.78|2
1612811100000|2021-02-08 19:05:00|334.03|333.83|334.03|333.83|334.03|333.83|333.98|333.83|1
1612811400000|2021-02-08 19:10:00|333.98|333.78|334.03|333.83|334.03|333.83|333.98|333.78|0
1612811700000|2021-02-08 19:15:00||333.78||333.78||333.78||333.78|1
1612812000000|2021-02-08 19:20:00|333.98||334.08||334.08||333.98||0
1612812300000|2021-02-08 19:25:00|334.03|333.88|334.13|333.88|334.13|333.88|334.03|333.88|1
1612812600000|2021-02-08 19:30:00|334.08|333.83|334.13|333.83|334.13|333.83|334.08|333.83|0
1612812900000|2021-02-08 19:35:00|334.08||334.13||334.13||334.08||2
1612813200000|2021-02-08 19:40:00|334.08||334.13||334.13||334.08||0
1612813500000|2021-02-08 19:45:00|334.08||334.13||334.13||334.08||0
1612813800000|2021-02-08 19:50:00|334.08||334.13||334.13||334.08||2
1612814100000|2021-02-08 19:55:00|334.08||334.13||334.13||334.08||0
1612814400000|2021-02-08 20:00:00|334.03|333.93|334.13|333.83|334.13|333.93|334.03|333.83|15
1612814700000|2021-02-08 20:05:00|334.08||334.03||334.13||334.03||3
1612815000000|2021-02-08 20:10:00|334.08|333.88|334.13|333.93|334.13|333.98|334.08|333.88|7
1612815300000|2021-02-08 20:15:00|334.08|333.98|334.08|333.93|334.13|333.98|334.08|333.88|5
1612815600000|2021-02-08 20:20:00|334.13|333.98|334.13|333.98|334.13|333.98|334.08|333.93|3
1612815900000|2021-02-08 20:25:00|334.08|333.93|334.13|333.98|334.13|333.98|334.08|333.93|3
1612816200000|2021-02-08 20:30:00|334.08|333.93|334.03|333.83|334.13|333.98|333.98|333.83|6
1612816500000|2021-02-08 20:35:00|333.98||334.03||334.03||333.98||2
1612816800000|2021-02-08 20:40:00|333.98|333.88|334.13|333.93|334.28|333.98|333.98|333.88|26
1612817100000|2021-02-08 20:45:00|334.08|333.88|334.03|333.78|334.08|333.88|333.93|333.73|13
1612817400000|2021-02-08 20:50:00|334.08|333.83|334.28|334.13|334.43|334.18|334.03|333.83|19
1612817700000|2021-02-08 20:55:00|334.38|334.18|334.53|334.23|334.53|334.23|334.13|333.93|24
1612818000000|2021-02-08 21:00:00|334.48|334.18|334.28|333.93|334.53|334.23|334.23|333.93|8
1612818300000|2021-02-08 21:05:00|334.23|333.88|334.23|333.83|334.23|334.03|334.03|333.83|6
1612818600000|2021-02-08 21:10:00|334.18|333.78|334.18|333.58|334.28|333.78|333.78|333.53|26
1612819200000|2021-02-08 21:20:00|334.08|333.48|334.18|333.58|334.18|333.58|334.08|333.48|0
1612819500000|2021-02-08 21:25:00|334.08|333.48|334.18|333.58|334.18|333.58|334.08|333.48|0
1612819800000|2021-02-08 21:30:00|334.28|333.68|334.18|333.58|334.28|333.68|334.18|333.58|0
1612820100000|2021-02-08 21:35:00|334.28|333.68|334.18|333.58|334.28|333.68|334.18|333.58|0
1612820400000|2021-02-08 21:40:00|334.28|333.68|334.28|333.68|334.28|333.68|334.18|333.58|0
1612820700000|2021-02-08 21:45:00|334.38|333.78|334.28|333.68|334.38|333.78|334.28|333.68|0
1612821000000|2021-02-08 21:50:00|334.38|333.78|334.38|333.78|334.38|333.78|334.38|333.78|0
1612821300000|2021-02-08 21:55:00|334.28|333.68|334.28|333.68|334.38|333.78|334.28|333.68|0
1612821900000|2021-02-08 22:05:00|334.48|333.88|334.48|333.88|334.48|333.88|334.48|333.88|0
1612822800000|2021-02-08 22:20:00|334.38|333.78|334.38|333.78|334.48|333.88|334.38|333.78|0
1612823100000|2021-02-08 22:25:00|334.48|333.88|334.38|333.78|334.48|333.88|334.38|333.78|0
1612823400000|2021-02-08 22:30:00|334.48|333.88|334.48|333.88|334.48|333.88|334.48|333.88|0
1612823700000|2021-02-08 22:35:00|334.38|333.78|334.38|333.78|334.38|333.78|334.38|333.78|0
1612824900000|2021-02-08 22:55:00|334.48|333.88|334.48|333.88|334.48|333.88|334.48|333.88|0
1612825200000|2021-02-08 23:00:00|334.58|333.98|334.38|333.78|334.68|334.08|334.38|333.78|0
1612825500000|2021-02-08 23:05:00|334.48|333.88|334.38|333.78|334.48|333.88|334.38|333.78|0
1612825800000|2021-02-08 23:10:00|334.48|333.88|334.48|333.88|334.48|333.88|334.38|333.78|0
1612826100000|2021-02-08 23:15:00|334.38|333.78|334.38|333.78|334.38|333.78|334.38|333.78|0
1612826400000|2021-02-08 23:20:00|334.28|333.68|334.18|333.58|334.38|333.78|334.18|333.58|0
1612826700000|2021-02-08 23:25:00|334.08|333.48|334.08|333.48|334.08|333.48|334.08|333.48|0
1612827000000|2021-02-08 23:30:00|334.18|333.58|334.18|333.58|334.18|333.58|334.08|333.48|0
1612827300000|2021-02-08 23:35:00|334.08|333.48|334.18|333.58|334.18|333.58|334.08|333.48|0
1612827600000|2021-02-08 23:40:00|334.08|333.48|334.08|333.48|334.18|333.58|334.08|333.48|0
1612827900000|2021-02-08 23:45:00|334.18|333.58|334.18|333.58|334.18|333.58|334.08|333.48|0
1612828500000|2021-02-08 23:55:00|334.28|333.68|334.28|333.68|334.28|333.68|334.18|333.58|0
1612828800000|2021-02-09 00:00:00|334.18|333.58|334.08|333.48|334.28|333.68|334.08|333.48|0
1612829700000|2021-02-09 00:15:00|333.98|333.38|333.98|333.38|334.08|333.48|333.88|333.28|0
1612830000000|2021-02-09 00:20:00|334.08|333.48|333.98|333.38|334.08|333.48|333.98|333.38|0
1612830300000|2021-02-09 00:25:00|333.88|333.28|333.88|333.28|333.98|333.38|333.78|333.18|0
1612830600000|2021-02-09 00:30:00|334.08|333.73|334.13|333.93|334.28|334.03|333.73|333.53|135
1612830900000|2021-02-09 00:35:00|334.18|333.98|334.23|334.08|334.53|334.38|334.18|333.93|114
1612831200000|2021-02-09 00:40:00|334.28|334.13|334.28|334.13|334.38|334.18|334.13|333.98|140
1612831500000|2021-02-09 00:45:00|334.33|334.18|334.53|334.33|335.13|334.98|334.33|334.18|455
1612831800000|2021-02-09 00:50:00|334.48|334.38|334.28|334.13|334.63|334.48|334.03|333.83|369
1612832100000|2021-02-09 00:55:00|334.33|334.18|335.33|335.13|335.33|335.18|334.33|334.18|396
1612832400000|2021-02-09 01:00:00|335.38|335.08|335.68|335.48|336.18|335.93|335.03|334.78|1166
1612832700000|2021-02-09 01:05:00|335.63|335.53|335.63|335.43|335.78|335.63|335.38|335.23|641
1612833000000|2021-02-09 01:10:00|335.68|335.48|335.33|335.13|335.68|335.53|334.98|334.73|290
1612833300000|2021-02-09 01:15:00|335.28|335.08|335.03|334.83|335.28|335.13|334.88|334.73|316
1612833600000|2021-02-09 01:20:00|334.98|334.88|335.28|335.08|335.28|335.13|334.98|334.83|219
1612833900000|2021-02-09 01:25:00|335.33|335.13|335.13|334.98|335.38|335.18|334.78|334.63|227
1612834200000|2021-02-09 01:30:00|335.18|334.93|335.13|334.93|335.18|335.03|334.83|334.63|289
1612834500000|2021-02-09 01:35:00|335.18|334.98|335.28|335.13|335.38|335.18|335.13|334.98|235
1612834800000|2021-02-09 01:40:00|335.33|335.08|334.93|334.73|335.33|335.08|334.78|334.63|197
1612835100000|2021-02-09 01:45:00|334.98|334.78|334.98|334.83|335.13|334.98|334.78|334.63|164
1612835400000|2021-02-09 01:50:00|334.93|334.73|334.73|334.53|334.98|334.83|334.68|334.53|200
1612835700000|2021-02-09 01:55:00|334.78|334.58|334.68|334.53|334.88|334.73|334.53|334.38|132
1612836000000|2021-02-09 02:00:00|334.73|334.48|334.88|334.73|335.03|334.88|334.68|334.48|198
1612836300000|2021-02-09 02:05:00|334.83|334.68|334.43|334.23|334.93|334.73|334.38|334.23|171
1612836600000|2021-02-09 02:10:00|334.48|334.28|334.43|334.28|334.58|334.43|334.38|334.18|168
1612836900000|2021-02-09 02:15:00|334.48|334.33|334.68|334.53|334.68|334.53|334.43|334.23|161
1612837200000|2021-02-09 02:20:00|334.73|334.58|334.48|334.33|334.73|334.58|334.38|334.23|142
1612837500000|2021-02-09 02:25:00|334.43|334.28|334.23|334.08|334.48|334.33|334.23|334.08|88
1612837800000|2021-02-09 02:30:00|334.28|334.13|333.88|333.73|334.28|334.13|333.88|333.73|170
1612838100000|2021-02-09 02:35:00|333.98|333.78|333.88|333.73|334.08|333.93|333.78|333.63|340
1612838400000|2021-02-09 02:40:00|333.83|333.68|333.68|333.53|333.93|333.78|333.63|333.48|202
1612838700000|2021-02-09 02:45:00|333.63|333.48|333.58|333.43|333.78|333.63|333.58|333.38|209
1612839000000|2021-02-09 02:50:00|333.63|333.48|333.63|333.48|333.68|333.53|333.48|333.28|161
1612839300000|2021-02-09 02:55:00|333.68|333.53|333.83|333.68|333.88|333.73|333.68|333.48|122
1612839600000|2021-02-09 03:00:00|333.88|333.73|333.63|333.43|333.93|333.78|333.53|333.38|150
1612839900000|2021-02-09 03:05:00|333.58|333.38|333.38|333.18|333.58|333.43|333.33|333.18|305
1612840200000|2021-02-09 03:10:00|333.43|333.23|333.78|333.58|333.83|333.68|333.43|333.23|191
1612840500000|2021-02-09 03:15:00|333.73|333.53|333.58|333.38|333.73|333.58|333.48|333.33|98
1612840800000|2021-02-09 03:20:00|333.53|333.43|333.43|333.28|333.58|333.43|333.43|333.28|125
1612841100000|2021-02-09 03:25:00|333.48|333.33|333.68|333.48|333.68|333.53|333.43|333.28|122
1612841400000|2021-02-09 03:30:00|333.63|333.43|333.58|333.38|333.68|333.53|333.53|333.33|155
1612841700000|2021-02-09 03:35:00|333.63|333.43|333.68|333.48|333.78|333.63|333.58|333.38|151
1612842000000|2021-02-09 03:40:00|333.63|333.53|333.73|333.58|333.73|333.58|333.63|333.48|60
1612842300000|2021-02-09 03:45:00|333.68|333.53|333.73|333.58|333.83|333.68|333.58|333.43|121
1612842600000|2021-02-09 03:50:00|333.78|333.63|333.83|333.63|333.88|333.73|333.78|333.58|78
1612842900000|2021-02-09 03:55:00|333.88|333.68|333.98|333.78|333.98|333.78|333.78|333.63|75
1612843200000|2021-02-09 04:00:00|333.93|333.83|333.78|333.63|334.08|333.93|333.78|333.63|128
1612843500000|2021-02-09 04:05:00|333.73|333.58|333.63|333.48|333.78|333.58|333.63|333.43|70
1612843800000|2021-02-09 04:10:00|333.58|333.43|333.33|333.18|333.58|333.43|333.33|333.18|81
1612844100000|2021-02-09 04:15:00|333.28|333.13|333.18|333.03|333.28|333.13|333.18|333.03|146
1612844400000|2021-02-09 04:20:00|333.23|333.08|333.23|333.08|333.23|333.08|333.18|333.03|68
1612844700000|2021-02-09 04:25:00|333.18|333.03|333.13|332.98|333.23|333.03|333.08|332.93|96
1612845000000|2021-02-09 04:30:00|333.18|333.03|333.18|333.03|333.23|333.08|333.13|332.98|95
1612845300000|2021-02-09 04:35:00|333.23|333.08|333.28|333.13|333.28|333.13|333.18|333.03|72
1612845600000|2021-02-09 04:40:00|333.33|333.18|333.33|333.18|333.33|333.18|333.28|333.13|108
1612845900000|2021-02-09 04:45:00|333.38|333.13|333.13|332.93|333.38|333.13|333.13|332.93|89
1612846200000|2021-02-09 04:50:00|333.08|332.98|332.93|332.78|333.13|332.98|332.93|332.78|152
1612846500000|2021-02-09 04:55:00|332.98|332.83|333.33|333.13|333.33|333.13|332.93|332.78|150
1612846800000|2021-02-09 05:00:00|333.38|333.23|333.73|333.58|333.73|333.58|333.38|333.18|250
1612847100000|2021-02-09 05:05:00|333.78|333.53|333.43|333.28|333.78|333.53|333.43|333.28|89
1612847400000|2021-02-09 05:10:00|333.38|333.23|333.68|333.48|333.68|333.48|333.38|333.23|84
1612847700000|2021-02-09 05:15:00|333.63|333.43|333.83|333.68|333.98|333.83|333.58|333.43|197
1612848000000|2021-02-09 05:20:00|333.78|333.63|334.08|333.93|334.08|333.93|333.73|333.58|137
1612848300000|2021-02-09 05:25:00|334.03|333.88|333.73|333.58|334.03|333.88|333.68|333.48|251
1612848600000|2021-02-09 05:30:00|333.78|333.63|333.78|333.58|333.83|333.68|333.68|333.48|83
1612848900000|2021-02-09 05:35:00|333.73|333.53|333.68|333.53|333.78|333.63|333.68|333.53|70
1612849200000|2021-02-09 05:40:00|333.63|333.48|333.63|333.43|333.68|333.53|333.53|333.38|87
1612849500000|2021-02-09 05:45:00|333.58|333.48|333.58|333.38|333.73|333.58|333.53|333.38|88
1612849800000|2021-02-09 05:50:00|333.63|333.43|333.53|333.38|333.73|333.58|333.53|333.33|45
1612850100000|2021-02-09 05:55:00|333.58|333.43|333.68|333.53|333.78|333.63|333.58|333.38|90
1612850400000|2021-02-09 06:00:00|333.63|333.48|333.63|333.43|333.73|333.58|333.63|333.43|67
1612850700000|2021-02-09 06:05:00|333.68|333.48|333.78|333.58|333.78|333.63|333.63|333.43|53
1612851000000|2021-02-09 06:10:00|333.73|333.63|333.93|333.73|333.98|333.83|333.73|333.63|88
1612851300000|2021-02-09 06:15:00|333.88|333.78|333.88|333.73|333.93|333.78|333.88|333.73|42
1612851600000|2021-02-09 06:20:00|333.83|333.68|333.88|333.73|333.93|333.73|333.78|333.63|60
1612851900000|2021-02-09 06:25:00|333.83|333.68|333.73|333.53|333.88|333.73|333.68|333.53|94
1612852200000|2021-02-09 06:30:00|333.68|333.58|333.58|333.43|333.68|333.58|333.58|333.43|162
1612852500000|2021-02-09 06:35:00|333.53|333.38|333.53|333.38|333.58|333.43|333.48|333.33|97
1612852800000|2021-02-09 06:40:00|333.48|333.33|333.53|333.38|333.58|333.43|333.48|333.33|92
1612853100000|2021-02-09 06:45:00|333.48|333.33|333.53|333.33|333.53|333.38|333.38|333.23|93
1612853400000|2021-02-09 06:50:00|333.48|333.38|333.48|333.33|333.68|333.53|333.48|333.33|97
1612853700000|2021-02-09 06:55:00|333.43|333.28|333.43|333.28|333.48|333.33|333.33|333.18|116
1612854000000|2021-02-09 07:00:00|333.38|333.23|333.43|333.23|333.48|333.33|333.38|333.23|105
1612854300000|2021-02-09 07:05:00|333.38|333.28|333.33|333.18|333.48|333.33|333.33|333.18|110
1612854600000|2021-02-09 07:10:00|333.38|333.23|333.38|333.23|333.43|333.28|333.33|333.18|59
1612854900000|2021-02-09 07:15:00|333.43|333.18|333.53|333.38|333.58|333.43|333.43|333.18|95
1612855200000|2021-02-09 07:20:00|333.48|333.33|333.53|333.38|333.58|333.43|333.48|333.33|88
1612855500000|2021-02-09 07:25:00|333.48|333.33|333.28|333.13|333.48|333.33|333.23|333.08|207
1612855800000|2021-02-09 07:30:00|333.33|333.18|333.48|333.33|333.48|333.33|333.33|333.18|100
1612856100000|2021-02-09 07:35:00|333.53|333.38|333.33|333.13|333.53|333.38|333.18|333.03|121
1612856400000|2021-02-09 07:40:00|333.43|333.18|333.33|333.18|333.43|333.28|333.28|333.13|126
1612856700000|2021-02-09 07:45:00|333.28|333.13|333.18|333.03|333.28|333.13|333.13|332.98|117
1612857000000|2021-02-09 07:50:00|333.23|333.08|333.33|333.18|333.38|333.23|333.18|333.03|65
1612857300000|2021-02-09 07:55:00|333.28|333.13|333.33|333.18|333.33|333.18|333.18|332.98|140
1612857600000|2021-02-09 08:00:00|333.28|333.13|333.13|332.93|333.38|333.23|333.08|332.93|161
1612857900000|2021-02-09 08:05:00|333.08|332.98|333.23|333.08|333.23|333.08|332.88|332.73|183
1612858200000|2021-02-09 08:10:00|333.28|333.13|333.13|332.98|333.28|333.13|333.03|332.83|162
1612858500000|2021-02-09 08:15:00|333.08|332.93|333.13|332.98|333.23|333.08|333.08|332.88|113
1612858800000|2021-02-09 08:20:00|333.08|332.93|333.08|332.93|333.13|332.98|333.03|332.88|132
1612859100000|2021-02-09 08:25:00|333.13|332.98|333.08|332.93|333.13|332.98|332.98|332.83|130
1612859400000|2021-02-09 08:30:00|333.18|332.98|333.38|333.23|333.48|333.33|333.18|332.98|123
1612859700000|2021-02-09 08:35:00|333.33|333.18|333.38|333.23|333.43|333.23|333.28|333.08|141
1612860000000|2021-02-09 08:40:00|333.43|333.28|333.33|333.18|333.43|333.28|333.23|333.08|203
1612860300000|2021-02-09 08:45:00|333.38|333.23|333.48|333.33|333.58|333.38|333.38|333.23|213
1612860600000|2021-02-09 08:50:00|333.53|333.38|333.78|333.63|333.83|333.63|333.53|333.38|346
1612860900000|2021-02-09 08:55:00|333.73|333.58|334.08|333.93|334.13|333.98|333.73|333.58|320
1612861200000|2021-02-09 09:00:00|334.03|333.88|334.03|333.88|334.13|333.98|333.73|333.58|710
1612861500000|2021-02-09 09:05:00|334.08|333.93|333.68|333.53|334.13|333.98|333.68|333.53|258
1612861800000|2021-02-09 09:10:00|333.63|333.48|333.93|333.73|333.93|333.78|333.58|333.38|155
1612862100000|2021-02-09 09:15:00|333.88|333.68|333.88|333.68|333.88|333.73|333.63|333.48|177
1612862400000|2021-02-09 09:20:00|333.78|333.28|333.98|333.38|333.98|333.38|333.78|333.18|0
1612862700000|2021-02-09 09:25:00|334.08|333.48|334.08|333.48|334.08|333.48|333.98|333.38|8
1612863000000|2021-02-09 09:30:00|333.98|333.38|333.88|333.28|333.98|333.38|333.88|333.28|0
1612863300000|2021-02-09 09:35:00|333.98|333.38|333.78|333.18|333.98|333.38|333.78|333.18|0
1612863600000|2021-02-09 09:40:00|333.88|333.28|333.88|333.28|333.88|333.28|333.78|333.18|0
1612863900000|2021-02-09 09:45:00|333.98|333.38|333.98|333.38|333.98|333.38|333.88|333.28|0
1612864200000|2021-02-09 09:50:00|333.78|333.58|333.83|333.63|333.88|333.68|333.73|333.58|21
1612864500000|2021-02-09 09:55:00|333.88|333.68|333.78|333.58|333.88|333.68|333.78|333.58|36
1612864800000|2021-02-09 10:00:00|333.73|333.63|333.78|333.63|333.83|333.63|333.73|333.58|2
1612865100000|2021-02-09 10:05:00|333.73|333.58|333.83|333.63|333.83|333.68|333.73|333.58|15
1612865400000|2021-02-09 10:10:00||333.68||333.68||333.68||333.63|2
1612865700000|2021-02-09 10:15:00||333.63||333.68||333.68||333.63|1
1612866000000|2021-02-09 10:20:00|333.88|333.73|333.83|333.63|333.88|333.73|333.78|333.58|8
1612866300000|2021-02-09 10:25:00|333.88|333.68|333.83|333.68|333.88|333.73|333.78|333.58|2
1612866600000|2021-02-09 10:30:00|333.88|333.63|333.93|333.78|334.03|333.83|333.88|333.63|24
1612866900000|2021-02-09 10:35:00|333.88|333.73|333.73|333.58|333.93|333.73|333.73|333.58|6
1612867200000|2021-02-09 10:40:00|333.68|333.53|333.58|333.38|333.68|333.53|333.53|333.38|17
1612867500000|2021-02-09 10:45:00|333.53|333.43|333.58|333.38|333.63|333.48|333.53|333.33|23
1612867800000|2021-02-09 10:50:00|333.53|333.43|333.58|333.43|333.63|333.43|333.48|333.33|11
1612868100000|2021-02-09 10:55:00|333.63|333.38|333.58|333.43|333.68|333.48|333.58|333.38|1
1612868400000|2021-02-09 11:00:00|333.63|333.38|333.58|333.38|333.63|333.48|333.58|333.38|7
1612868700000|2021-02-09 11:05:00|333.53|333.43|333.33|333.13|333.53|333.43|333.23|333.03|29
1612869000000|2021-02-09 11:10:00|333.38|333.18|333.43|333.23|333.43|333.28|333.33|333.13|1
1612869300000|2021-02-09 11:15:00|333.38|333.28|333.53|333.38|333.58|333.38|333.38|333.23|18
1612869600000|2021-02-09 11:20:00|333.58|333.43|333.63|333.48|333.63|333.48|333.53|333.38|9
1612869900000|2021-02-09 11:25:00|333.58|333.43|333.58|333.43|333.63|333.43|333.53|333.38|4
1612870200000|2021-02-09 11:30:00|333.63|333.38|333.63|333.43|333.63|333.48|333.63|333.38|2
1612870500000|2021-02-09 11:35:00|333.58|333.38|333.58|333.38|333.63|333.38|333.53|333.38|0
1612870800000|2021-02-09 11:40:00|333.53|333.43|333.58|333.38|333.58|333.43|333.53|333.38|4
1612871100000|2021-02-09 11:45:00|333.53||333.58||333.58||333.53||0
1612871400000|2021-02-09 11:50:00|333.63|333.43|333.68|333.48|333.68|333.53|333.58|333.43|26
1612871700000|2021-02-09 11:55:00|333.63|333.43|333.68|333.48|333.68|333.53|333.58|333.43|8
1612872000000|2021-02-09 12:00:00|333.63|333.43|333.68|333.48|333.68|333.53|333.58|333.43|2
1612872300000|2021-02-09 12:05:00|333.63|333.53|333.68|333.53|333.68|333.53|333.63|333.48|15
1612872600000|2021-02-09 12:10:00|333.73|333.48|333.73|333.53|333.73|333.58|333.73|333.48|7
1612872900000|2021-02-09 12:15:00|333.78|333.58|333.73|333.58|333.78|333.58|333.73|333.53|18
1612873200000|2021-02-09 12:20:00|333.78|333.63|333.78|333.63|333.78|333.63|333.73|333.58|26
1612873500000|2021-02-09 12:25:00|333.73|333.58|333.78|333.63|333.78|333.63|333.73|333.58|6
1612873800000|2021-02-09 12:30:00|333.83|333.68|333.88|333.73|333.93|333.73|333.78|333.63|14
1612874100000|2021-02-09 12:35:00|333.93|333.78|333.93|333.73|333.93|333.78|333.88|333.63|16
1612874400000|2021-02-09 12:40:00|333.88|333.68|333.83|333.68|333.88|333.73|333.78|333.63|28
1612874700000|2021-02-09 12:45:00|333.78|333.63|333.78|333.63|333.83|333.68|333.73|333.58|19
1612875000000|2021-02-09 12:50:00|333.83|333.58|333.73|333.58|333.83|333.63|333.73|333.53|11
1612875300000|2021-02-09 12:55:00|333.78|333.63|333.78|333.58|333.78|333.63|333.73|333.58|11
1612875600000|2021-02-09 13:00:00|333.73|333.53|333.78|333.58|333.78|333.58|333.73|333.53|1
1612875900000|2021-02-09 13:05:00|333.68|333.53|333.63|333.48|333.68|333.58|333.63|333.48|8
1612876200000|2021-02-09 13:10:00|333.58|333.43|333.48|333.33|333.63|333.43|333.48|333.28|10
1612876500000|2021-02-09 13:15:00|333.43|333.28|333.48|333.33|333.48|333.33|333.43|333.28|5
1612876800000|2021-02-09 13:20:00|333.53|333.38|333.53|333.38|333.53|333.38|333.53|333.33|9
1612877100000|2021-02-09 13:25:00|333.58|333.43|333.58|333.43|333.58|333.43|333.53|333.38|19
1612877400000|2021-02-09 13:30:00|333.63|333.48|333.48|333.33|333.63|333.48|333.43|333.28|21
1612877700000|2021-02-09 13:35:00|333.53|333.38|333.48|333.33|333.58|333.38|333.48|333.33|11
1612878000000|2021-02-09 13:40:00|333.53|333.38|333.68|333.53|333.73|333.58|333.53|333.38|13
1612878300000|2021-02-09 13:45:00|333.73|333.58|333.78|333.63|333.78|333.63|333.73|333.58|18
1612878600000|2021-02-09 13:50:00|333.83|333.68|333.83|333.68|333.93|333.78|333.83|333.63|25
1612878900000|2021-02-09 13:55:00|333.88|333.73|333.83|333.68|333.93|333.73|333.83|333.68|9
1612879200000|2021-02-09 14:00:00|333.78|333.63|333.73|333.58|333.78|333.63|333.73|333.58|10
1612879500000|2021-02-09 14:05:00|333.68|333.53|333.68|333.53|333.68|333.53|333.68|333.53|5
1612879800000|2021-02-09 14:10:00|||||||||2
1612880100000|2021-02-09 14:15:00|333.73|333.58|333.63|333.48|333.78|333.58|333.58|333.43|20
1612880400000|2021-02-09 14:20:00|333.58|333.43|333.68|333.48|333.68|333.53|333.58|333.43|11
1612880700000|2021-02-09 14:25:00|333.63|333.53|333.63|333.43|333.68|333.53|333.58|333.43|29
1612881000000|2021-02-09 14:30:00|333.68|333.48|333.98|333.83|334.08|333.93|333.58|333.43|134
1612881300000|2021-02-09 14:35:00|333.93|333.78|333.93|333.78|334.18|333.98|333.88|333.68|53
1612881600000|2021-02-09 14:40:00|333.98|333.73|334.03|333.83|334.03|333.83|333.73|333.53|15
1612881900000|2021-02-09 14:45:00|334.08|333.88|333.98|333.83|334.18|334.03|333.93|333.73|15
1612882200000|2021-02-09 14:50:00|334.03|333.88|334.08|333.88|334.13|333.98|333.98|333.83|17
1612882500000|2021-02-09 14:55:00|334.03|333.93|334.13|333.93|334.23|334.08|333.98|333.83|46
1612882800000|2021-02-09 15:00:00|334.18|333.98|334.03|333.88|334.23|334.03|333.98|333.78|10
1612883100000|2021-02-09 15:05:00|333.98|333.83|334.33|334.13|334.33|334.13|333.98|333.83|8
1612883400000|2021-02-09 15:10:00|334.38|334.18|334.43|334.28|334.48|334.33|334.33|334.18|16
1612883700000|2021-02-09 15:15:00|334.48|334.33|334.43|334.23|334.48|334.33|334.33|334.13|17
1612884000000|2021-02-09 15:20:00|334.38|334.28|334.43|334.23|334.53|334.38|334.38|334.18|5
1612884300000|2021-02-09 15:25:00|334.38|334.28|334.48|334.28|334.53|334.38|334.38|334.23|11
1612884600000|2021-02-09 15:30:00|334.43|334.23|334.33|334.13|334.48|334.28|334.33|334.13|4
1612884900000|2021-02-09 15:35:00|334.38|334.18|334.38|334.23|334.53|334.33|334.33|334.13|10
1612885200000|2021-02-09 15:40:00|334.43|334.28|334.43|334.23|334.48|334.33|334.33|334.13|11
1612885500000|2021-02-09 15:45:00|334.38|334.18|334.53|334.38|334.53|334.38|334.28|334.13|30
1612885800000|2021-02-09 15:50:00|334.58|334.43|334.63|334.48|334.68|334.48|334.58|334.43|26
1612886100000|2021-02-09 15:55:00|334.68|334.43|334.63|334.43|334.68|334.53|334.58|334.38|25
1612886400000|2021-02-09 16:00:00|334.58|334.48|334.58|334.38|334.58|334.48|334.48|334.28|20
1612886700000|2021-02-09 16:05:00|334.53|334.43|334.33|334.13|334.58|334.43|334.33|334.13|31
1612887000000|2021-02-09 16:10:00|334.28|334.18|334.28|334.13|334.33|334.18|334.18|333.98|31
1612887300000|2021-02-09 16:15:00|334.23|334.03|334.08|333.88|334.23|334.08|334.03|333.83|9
1612887600000|2021-02-09 16:20:00|334.13|333.93|334.38|334.18|334.38|334.23|334.13|333.88|5
1612887900000|2021-02-09 16:25:00|334.33|334.13|334.23|334.03|334.33|334.18|334.23|334.03|5
1612888200000|2021-02-09 16:30:00|334.28|334.08|334.48|334.28|334.48|334.28|334.18|333.98|10
1612888500000|2021-02-09 16:35:00|334.53|334.33|334.58|334.43|334.63|334.43|334.53|334.33|14
1612888800000|2021-02-09 16:40:00|334.63|334.38|334.53|334.33|334.63|334.43|334.53|334.33|4
1612889100000|2021-02-09 16:45:00|334.58|334.38|334.63|334.48|334.68|334.48|334.53|334.33|6
1612889400000|2021-02-09 16:50:00|334.68|334.53|334.63|334.43|334.68|334.53|334.63|334.43|3
1612889700000|2021-02-09 16:55:00|334.58|334.38|334.78|334.53|334.78|334.58|334.53|334.38|48
1612890000000|2021-02-09 17:00:00|334.73|334.58|334.78|334.63|334.78|334.63|334.73|334.53|8
1612890300000|2021-02-09 17:05:00|334.83|334.58|334.73|334.53|334.83|334.68|334.73|334.53|5
1612890600000|2021-02-09 17:10:00|334.83|334.58|334.88|334.73|334.93|334.73|334.73|334.53|17
1612890900000|2021-02-09 17:15:00|334.93|334.68|334.83|334.63|334.93|334.68|334.78|334.58|4
1612891200000|2021-02-09 17:20:00|334.78|334.58|334.98|334.78|334.98|334.78|334.73|334.58|7
1612891500000|2021-02-09 17:25:00|334.93|334.73|334.83|334.63|334.98|334.83|334.78|334.63|1
1612891800000|2021-02-09 17:30:00|334.88|334.68|334.83|334.63|334.88|334.73|334.83|334.63|3
1612892100000|2021-02-09 17:35:00|334.88|334.68|334.88|334.73|334.88|334.73|334.83|334.63|7
1612892400000|2021-02-09 17:40:00|334.83|334.68|334.88|334.68|334.88|334.73|334.83|334.68|2
1612892700000|2021-02-09 17:45:00|334.83|334.73|334.88|334.68|334.88|334.73|334.83|334.63|2
1612893000000|2021-02-09 17:50:00|334.83|334.63|334.93|334.73|334.93|334.78|334.83|334.63|6
1612893300000|2021-02-09 17:55:00|334.88|334.68|334.88|334.63|334.88|334.68|334.88|334.58|0
1612893600000|2021-02-09 18:00:00||334.58||334.58||334.58||334.58|2
1612893900000|2021-02-09 18:05:00||334.63||334.53||334.63||334.53|0
1612894200000|2021-02-09 18:10:00||334.58||334.58||334.58||334.58|1
1612894500000|2021-02-09 18:15:00||334.53||334.58||334.58||334.53|2
1612894800000|2021-02-09 18:20:00|||||||||5
1612895400000|2021-02-09 18:30:00|334.83|334.53|334.83|334.63|334.83|334.63|334.83|334.53|0
1612895700000|2021-02-09 18:35:00|334.88|334.68|334.88|334.63|334.88|334.68|334.83|334.63|2
1612896000000|2021-02-09 18:40:00|334.83|334.58|334.88|334.63|334.88|334.63|334.83|334.58|2
1612896300000|2021-02-09 18:45:00|334.83|334.53|334.73|334.48|334.88|334.68|334.73|334.48|22
1612896600000|2021-02-09 18:50:00|334.68|334.53|334.68|334.48|334.73|334.58|334.68|334.48|0
1612896900000|2021-02-09 18:55:00|334.63|334.53|334.83|334.63|334.83|334.68|334.63|334.43|1
1612897200000|2021-02-09 19:00:00|334.88|334.68|334.83|334.63|334.88|334.73|334.78|334.63|1
1612897500000|2021-02-09 19:05:00|334.78|334.68|334.88|334.68|334.88|334.73|334.78|334.63|4
1612897800000|2021-02-09 19:10:00|334.83|334.73|334.83|334.68|334.88|334.73|334.83|334.68|0
1612898100000|2021-02-09 19:15:00||334.63||334.68||334.68||334.63|1
1612898400000|2021-02-09 19:20:00|334.88|334.73|334.88|334.68|334.88|334.73|334.83|334.68|6
1612898700000|2021-02-09 19:25:00|334.83|334.73|334.88|334.73|334.88|334.73|334.83|334.68|0
1612899000000|2021-02-09 19:30:00|334.93|334.78|335.03|334.83|335.03|334.88|334.93|334.78|16
1612899300000|2021-02-09 19:35:00|334.98|334.88|335.03|334.83|335.03|334.88|334.98|334.83|7
1612899600000|2021-02-09 19:40:00|334.98|334.88|334.98|334.83|335.03|334.88|334.98|334.83|3
1612899900000|2021-02-09 19:45:00|335.03|334.88|335.03|334.83|335.03|334.88|334.98|334.83|5
1612900200000|2021-02-09 19:50:00|334.98|334.88|335.03|334.88|335.03|334.88|334.98|334.78|7
1612900500000|2021-02-09 19:55:00||334.83||334.88||334.88||334.83|0
1612901100000|2021-02-09 20:05:00|334.98|334.83|334.98|334.83|335.03|334.88|334.98|334.83|7
1612901400000|2021-02-09 20:10:00|335.03|334.88|335.03|334.88|335.03|334.88|334.98|334.83|2
1612901700000|2021-02-09 20:15:00|335.08|334.93|335.13|334.98|335.18|335.03|335.08|334.93|41
1612902000000|2021-02-09 20:20:00|335.08|334.93|335.03|334.83|335.13|334.98|334.98|334.83|28
1612902300000|2021-02-09 20:25:00|335.08|334.88|335.03|334.88|335.08|334.93|335.03|334.83|5
1612902600000|2021-02-09 20:30:00|335.08|334.83|335.08|334.93|335.08|334.93|335.08|334.83|9
1612902900000|2021-02-09 20:35:00|335.13|334.98|335.18|334.98|335.18|335.03|335.13|334.93|1
1612903200000|2021-02-09 20:40:00|335.13|334.93|335.13|334.83|335.13|334.98|334.98|334.73|20
1612903500000|2021-02-09 20:45:00|335.03|334.88|335.18|334.93|335.23|334.98|334.93|334.53|3
1612903800000|2021-02-09 20:50:00|335.13|334.88|335.08|334.78|335.18|334.88|334.78|334.43|106
1612904100000|2021-02-09 20:55:00|335.13|334.83|335.08|334.78|335.13|334.83|334.83|334.38|28
1612904400000|2021-02-09 21:00:00|335.13|334.63|334.98|334.58|335.13|334.83|334.63|334.43|9
1612904700000|2021-02-09 21:05:00|335.03|334.63|335.13|334.63|335.13|334.68|335.03|334.63|0
1612905000000|2021-02-09 21:10:00|334.83|334.68|335.08|334.48|335.13|334.68|334.73|334.48|19
1612906200000|2021-02-09 21:30:00|335.18|334.58|335.08|334.48|335.18|334.58|335.08|334.48|0
1612906800000|2021-02-09 21:40:00|335.18|334.58|335.18|334.58|335.18|334.58|335.08|334.48|0
1612907100000|2021-02-09 21:45:00|335.08|334.48|335.18|334.58|335.18|334.58|335.08|334.48|0
1612908000000|2021-02-09 22:00:00|335.28|334.68|335.28|334.68|335.28|334.68|335.28|334.68|0
1612909800000|2021-02-09 22:30:00|335.48|334.88|335.48|334.88|335.58|334.98|335.48|334.88|0
1612911600000|2021-02-09 23:00:00|335.58|334.98|335.48|334.88|335.58|334.98|335.48|334.88|0
1612913100000|2021-02-09 23:25:00|335.38|334.78|335.38|334.78|335.38|334.78|335.38|334.78|0
1612913700000|2021-02-09 23:35:00|335.48|334.88|335.18|334.58|335.48|334.88|334.98|334.38|0
1612914600000|2021-02-09 23:50:00|335.08|334.48|335.08|334.48|335.08|334.48|335.08|334.48|0
1612915200000|2021-02-10 00:00:00|334.98|334.38|334.98|334.38|335.08|334.48|334.98|334.38|0
1612915500000|2021-02-10 00:05:00|335.08|334.48|334.98|334.38|335.08|334.48|334.98|334.38|0
1612915800000|2021-02-10 00:10:00|335.08|334.48|335.08|334.48|335.08|334.48|334.98|334.38|0
1612916100000|2021-02-10 00:15:00|334.98|334.38|334.98|334.38|335.08|334.48|334.98|334.38|0
1612916400000|2021-02-10 00:20:00|335.08|334.48|335.08|334.48|335.08|334.48|334.98|334.38|0
1612916700000|2021-02-10 00:25:00|335.18|334.58|335.08|334.48|335.18|334.58|334.98|334.38|0
1612917000000|2021-02-10 00:30:00|334.73|334.33|334.63|334.43|334.98|334.63|334.53|334.33|128
1612917300000|2021-02-10 00:35:00|334.68|334.48|334.68|334.48|334.68|334.53|334.63|334.43|17
1612917600000|2021-02-10 00:40:00|334.63|334.53|334.53|334.38|334.68|334.53|334.53|334.38|20
1612917900000|2021-02-10 00:45:00|334.43|334.33|334.63|334.43|334.63|334.43|334.28|334.13|53
1612918200000|2021-02-10 00:50:00|334.58|334.38|334.58|334.38|334.68|334.53|334.48|334.33|32
1612918500000|2021-02-10 00:55:00|334.53|334.33|334.63|334.48|334.83|334.68|334.43|334.23|95
1612918800000|2021-02-10 01:00:00|334.73|334.53|334.73|334.53|335.03|334.78|334.48|334.23|445
1612919100000|2021-02-10 01:05:00|334.78|334.58|334.53|334.38|334.88|334.68|334.43|334.28|251
1612919400000|2021-02-10 01:10:00|334.48|334.28|334.48|334.33|334.68|334.53|334.33|334.18|257
1612919700000|2021-02-10 01:15:00|334.53|334.38|334.98|334.78|335.28|335.08|334.53|334.33|411
1612920000000|2021-02-10 01:20:00|334.93|334.73|334.83|334.68|334.98|334.83|334.78|334.63|177
1612920300000|2021-02-10 01:25:00|334.78|334.63|334.73|334.58|334.83|334.63|334.53|334.33|178
1612920600000|2021-02-10 01:30:00|334.68|334.53|334.58|334.43|334.83|334.63|334.53|334.38|240
1612920900000|2021-02-10 01:35:00|334.53|334.38|334.28|334.08|334.58|334.43|334.23|334.08|279
1612921200000|2021-02-10 01:40:00|334.38|334.13|334.28|334.13|334.38|334.23|334.03|333.88|214
1612921500000|2021-02-10 01:45:00|334.33|334.18|334.38|334.23|334.58|334.38|334.33|334.18|194
1612921800000|2021-02-10 01:50:00|334.43|334.28|334.53|334.33|334.78|334.58|334.43|334.23|178
1612922100000|2021-02-10 01:55:00|334.58|334.38|334.38|334.23|334.63|334.48|334.38|334.18|204
1612922400000|2021-02-10 02:00:00|334.48|334.18|334.53|334.38|334.58|334.38|334.28|334.08|338
1612922700000|2021-02-10 02:05:00|334.58|334.43|334.63|334.48|334.68|334.48|334.38|334.23|232
1612923000000|2021-02-10 02:10:00|334.68|334.53|334.48|334.33|334.68|334.53|334.48|334.33|163
1612923300000|2021-02-10 02:15:00|334.43|334.28|334.38|334.23|334.48|334.28|334.28|334.13|91
1612923600000|2021-02-10 02:20:00|334.43|334.28|334.28|334.08|334.43|334.28|334.23|334.08|103
1612923900000|2021-02-10 02:25:00|334.33|334.13|334.23|334.08|334.38|334.23|334.13|333.98|124
1612924200000|2021-02-10 02:30:00|334.18|334.03|334.43|334.28|334.43|334.28|334.13|333.98|224
1612924500000|2021-02-10 02:35:00|334.48|334.33|334.48|334.33|334.58|334.43|334.43|334.28|157
1612924800000|2021-02-10 02:40:00|334.53|334.38|334.48|334.28|334.63|334.48|334.43|334.28|204
1612925100000|2021-02-10 02:45:00|334.43|334.33|334.68|334.48|334.68|334.53|334.43|334.28|127
1612925400000|2021-02-10 02:50:00|334.63|334.43|334.48|334.33|334.63|334.43|334.38|334.23|97
1612925700000|2021-02-10 02:55:00|334.43|334.28|334.43|334.28|334.53|334.38|334.43|334.23|67
1612926000000|2021-02-10 03:00:00|334.48|334.23|334.53|334.38|334.58|334.43|334.33|334.13|101
1612926300000|2021-02-10 03:05:00|334.48|334.33|334.48|334.33|334.53|334.33|334.38|334.18|125
1612926600000|2021-02-10 03:10:00|334.53|334.38|334.53|334.38|334.63|334.43|334.53|334.38|131
1612926900000|2021-02-10 03:15:00|334.58|334.43|334.63|334.48|334.68|334.53|334.53|334.38|88
1612927200000|2021-02-10 03:20:00|334.68|334.53|334.68|334.53|334.68|334.53|334.58|334.43|100
1612927500000|2021-02-10 03:25:00|334.63|334.48|334.48|334.33|334.63|334.48|334.43|334.23|80
1612927800000|2021-02-10 03:30:00|334.53|334.38|334.43|334.28|334.53|334.38|334.38|334.23|97
1612928100000|2021-02-10 03:35:00|334.48|334.33|334.43|334.28|334.48|334.33|334.43|334.28|40
1612928400000|2021-02-10 03:40:00|334.48|334.23|334.28|334.08|334.48|334.28|334.23|334.08|82
1612928700000|2021-02-10 03:45:00|334.23|334.03|334.18|334.03|334.33|334.18|334.18|334.03|118
1612929000000|2021-02-10 03:50:00|334.23|334.08|334.23|334.08|334.33|334.13|334.18|334.03|56
1612929300000|2021-02-10 03:55:00|334.18|334.03|334.18|334.03|334.18|334.03|334.08|333.93|76
1612929600000|2021-02-10 04:00:00|334.13|333.98|333.88|333.73|334.13|333.98|333.73|333.58|211
1612929900000|2021-02-10 04:05:00|333.83|333.68|333.73|333.53|333.83|333.68|333.68|333.53|114
1612930200000|2021-02-10 04:10:00|333.68|333.58|333.68|333.48|333.73|333.58|333.63|333.48|107
1612930500000|2021-02-10 04:15:00|333.63|333.53|333.78|333.63|333.83|333.68|333.63|333.48|105
1612930800000|2021-02-10 04:20:00|333.83|333.68|333.83|333.68|333.88|333.73|333.78|333.63|49
1612931100000|2021-02-10 04:25:00|333.78|333.63|333.73|333.58|333.83|333.63|333.68|333.53|48
1612931400000|2021-02-10 04:30:00|333.68|333.53|333.58|333.43|333.73|333.58|333.58|333.43|76
1612931700000|2021-02-10 04:35:00|333.63|333.48|333.83|333.63|333.88|333.68|333.63|333.48|79
1612932000000|2021-02-10 04:40:00|333.78|333.58|333.78|333.58|333.83|333.63|333.73|333.53|47
1612932300000|2021-02-10 04:45:00|333.73|333.63|333.88|333.73|333.88|333.73|333.68|333.53|75
1612932600000|2021-02-10 04:50:00|333.78|333.63|333.93|333.78|334.03|333.88|333.73|333.58|109
1612932900000|2021-02-10 04:55:00|333.88|333.73|334.03|333.88|334.08|333.93|333.83|333.68|64
1612933200000|2021-02-10 05:00:00|333.98|333.78|334.48|334.33|334.58|334.38|333.98|333.78|407
1612933500000|2021-02-10 05:05:00|334.53|334.38|334.38|334.23|334.53|334.38|334.28|334.13|116
1612933800000|2021-02-10 05:10:00|334.33|334.18|334.38|334.23|334.43|334.28|334.23|334.08|107
1612934100000|2021-02-10 05:15:00|334.33|334.18|334.48|334.33|334.58|334.38|334.33|334.18|94
1612934400000|2021-02-10 05:20:00|334.43|334.28|334.38|334.23|334.48|334.28|334.33|334.18|76
1612934700000|2021-02-10 05:25:00|334.43|334.28|334.33|334.18|334.43|334.28|334.33|334.18|60
1612935000000|2021-02-10 05:30:00|334.28|334.13|334.33|334.18|334.43|334.28|334.23|334.08|93
1612935300000|2021-02-10 05:35:00|334.28|334.13|334.28|334.13|334.43|334.28|334.28|334.08|60
1612935600000|2021-02-10 05:40:00|334.33|334.18|334.33|334.18|334.38|334.18|334.33|334.13|54
1612935900000|2021-02-10 05:45:00|334.38|334.23|334.33|334.18|334.43|334.28|334.18|334.03|105
1612936200000|2021-02-10 05:50:00|334.28|334.13|334.28|334.13|334.28|334.18|334.23|334.03|51
1612936500000|2021-02-10 05:55:00|334.33|334.18|334.18|334.03|334.38|334.18|334.18|334.03|77
1612936800000|2021-02-10 06:00:00|334.13|333.98|334.18|333.98|334.23|334.08|334.08|333.93|84
1612937100000|2021-02-10 06:05:00|334.13|334.03|334.13|333.98|334.18|334.03|334.08|333.88|64
1612937400000|2021-02-10 06:10:00|334.18|334.03|334.03|333.88|334.18|334.03|334.03|333.88|69
1612937700000|2021-02-10 06:15:00|333.98|333.83|333.98|333.78|334.08|333.93|333.93|333.78|92
1612938000000|2021-02-10 06:20:00|334.03|333.83|333.98|333.83|334.08|333.93|333.98|333.78|76
1612938300000|2021-02-10 06:25:00|334.03|333.88|333.93|333.73|334.03|333.88|333.88|333.73|85
1612938600000|2021-02-10 06:30:00|333.98|333.78|333.83|333.68|333.98|333.83|333.83|333.63|89
1612938900000|2021-02-10 06:35:00|333.88|333.73|333.93|333.78|334.03|333.88|333.88|333.73|78
1612939200000|2021-02-10 06:40:00|333.88|333.73|333.98|333.83|333.98|333.83|333.83|333.68|76
1612939500000|2021-02-10 06:45:00|333.93|333.78|333.58|333.38|333.93|333.78|333.43|333.28|593
1612939800000|2021-02-10 06:50:00|333.53|333.43|333.78|333.63|333.78|333.63|333.53|333.43|163
1612940100000|2021-02-10 06:55:00|333.73|333.58|333.68|333.53|333.73|333.58|333.68|333.53|57
1612940400000|2021-02-10 07:00:00|333.73|333.58|333.63|333.48|333.73|333.58|333.58|333.38|90
1612940700000|2021-02-10 07:05:00|333.58|333.43|333.73|333.53|333.73|333.58|333.53|333.38|101
1612941000000|2021-02-10 07:10:00|333.68|333.58|333.58|333.43|333.68|333.58|333.58|333.43|44
1612941300000|2021-02-10 07:15:00|333.63|333.48|333.73|333.58|333.73|333.58|333.58|333.43|65
1612941600000|2021-02-10 07:20:00|333.78|333.63|333.78|333.63|333.78|333.63|333.78|333.58|38
1612941900000|2021-02-10 07:25:00|333.73|333.58|333.88|333.73|333.93|333.78|333.73|333.58|113
1612942200000|2021-02-10 07:30:00|333.93|333.78|334.08|333.93|334.13|333.98|333.88|333.78|170
1612942500000|2021-02-10 07:35:00|334.03|333.88|334.18|334.03|334.18|334.03|334.03|333.88|123
1612942800000|2021-02-10 07:40:00|334.23|334.08|334.18|333.98|334.23|334.08|334.13|333.93|60
1612943100000|2021-02-10 07:45:00|334.23|334.03|334.13|333.93|334.23|334.08|334.08|333.93|129
1612943400000|2021-02-10 07:50:00|334.08|333.98|333.98|333.83|334.13|333.98|333.93|333.73|125
1612943700000|2021-02-10 07:55:00|333.93|333.78|333.98|333.83|334.13|333.93|333.93|333.78|137
1612944000000|2021-02-10 08:00:00|333.93|333.78|333.78|333.58|333.98|333.83|333.68|333.53|186
1612944300000|2021-02-10 08:05:00|333.73|333.63|333.43|333.28|333.78|333.63|333.43|333.28|137
1612944600000|2021-02-10 08:10:00|333.38|333.23|333.23|333.08|333.48|333.28|333.18|333.03|348
1612944900000|2021-02-10 08:15:00|333.18|333.03|333.23|333.08|333.48|333.33|333.18|332.98|253
1612945200000|2021-02-10 08:20:00|333.28|333.03|333.38|333.23|333.43|333.28|333.28|333.03|157
1612945500000|2021-02-10 08:25:00|333.33|333.18|333.18|333.03|333.38|333.23|333.13|332.93|192
1612945800000|2021-02-10 08:30:00|333.23|333.08|333.28|333.08|333.33|333.18|333.13|332.93|221
1612946100000|2021-02-10 08:35:00|333.23|333.13|333.23|333.08|333.28|333.13|333.13|332.98|173
1612946400000|2021-02-10 08:40:00|333.28|333.03|333.48|333.33|333.48|333.33|333.28|333.03|143
1612946700000|2021-02-10 08:45:00|333.43|333.28|333.58|333.38|333.63|333.48|333.38|333.23|176
1612947000000|2021-02-10 08:50:00|333.53|333.43|333.58|333.43|333.73|333.53|333.53|333.38|217
1612947300000|2021-02-10 08:55:00|333.63|333.38|333.68|333.48|333.68|333.53|333.53|333.38|200
1612947600000|2021-02-10 09:00:00|333.63|333.53|333.48|333.33|333.73|333.58|333.48|333.28|663
1612947900000|2021-02-10 09:05:00|333.53|333.28|333.58|333.43|333.58|333.43|333.48|333.28|180
1612948200000|2021-02-10 09:10:00|333.53|333.38|333.58|333.38|333.83|333.63|333.38|333.18|88
1612948500000|2021-02-10 09:15:00|333.73|333.48|333.78|333.53|333.83|333.68|333.48|333.28|112
1612948800000|2021-02-10 09:20:00|333.88|333.28|333.88|333.28|333.88|333.28|333.78|333.18|0
1612949100000|2021-02-10 09:25:00|333.78|333.18|333.88|333.28|333.88|333.28|333.78|333.18|26
1612949400000|2021-02-10 09:30:00|333.98|333.38|333.98|333.38|333.98|333.38|333.88|333.28|0
1612949700000|2021-02-10 09:35:00|333.88|333.28|333.88|333.28|333.98|333.38|333.88|333.28|0
1612950000000|2021-02-10 09:40:00|333.98|333.38|333.98|333.38|333.98|333.38|333.88|333.28|0
1612950600000|2021-02-10 09:50:00|333.88|333.63|333.78|333.58|333.88|333.68|333.73|333.48|36
1612950900000|2021-02-10 09:55:00|333.73|333.53|333.88|333.73|333.93|333.73|333.73|333.48|3
1612951200000|2021-02-10 10:00:00|333.83|333.68|333.88|333.73|333.88|333.73|333.83|333.63|8
1612951500000|2021-02-10 10:05:00|333.83|333.68|333.88|333.68|333.88|333.68|333.78|333.63|23
1612951800000|2021-02-10 10:10:00|333.93|333.73|333.73|333.58|333.93|333.73|333.73|333.53|12
1612952100000|2021-02-10 10:15:00|333.68|333.53|334.08|333.88|334.08|333.93|333.68|333.48|76
1612952400000|2021-02-10 10:20:00|334.03|333.93|333.98|333.78|334.03|333.93|333.88|333.73|29
1612952700000|2021-02-10 10:25:00||333.83||333.78||333.83||333.73|44
1612953000000|2021-02-10 10:30:00|334.03|333.83|333.98|333.83|334.03|333.88|333.88|333.73|24
1612953300000|2021-02-10 10:35:00|334.03|333.88|334.03|333.88|334.03|333.88|333.98|333.83|8
1612953600000|2021-02-10 10:40:00|333.98|333.83|334.03|333.88|334.03|333.88|333.93|333.78|30
1612953900000|2021-02-10 10:45:00|334.08|333.83|334.03|333.88|334.08|333.93|334.03|333.83|5
1612954200000|2021-02-10 10:50:00|333.98|333.83|334.08|333.93|334.08|333.93|333.98|333.83|8
1612954500000|2021-02-10 10:55:00|334.03|333.88|334.08|333.88|334.13|333.98|334.03|333.88|22
1612954800000|2021-02-10 11:00:00|334.03|333.93|334.08|333.93|334.08|333.93|334.03|333.83|62
1612955100000|2021-02-10 11:05:00|334.13||334.08||334.13||334.08||0
1612955400000|2021-02-10 11:10:00|334.13|333.98|334.13|333.98|334.13|333.98|334.08|333.98|0
1612955700000|2021-02-10 11:15:00|334.18|334.03|334.28|334.13|334.28|334.13|334.18|333.98|22
1612956000000|2021-02-10 11:20:00|334.23|334.08|334.23|334.08|334.23|334.08|334.18|334.03|15
1612956300000|2021-02-10 11:25:00|334.28|334.13|334.18|334.03|334.28|334.13|334.18|334.03|10
1612956600000|2021-02-10 11:30:00|334.23|334.08|334.23|334.03|334.23|334.08|334.18|334.03|9
1612956900000|2021-02-10 11:35:00|334.18|334.08|334.18|334.03|334.23|334.08|334.18|333.98|13
1612957200000|2021-02-10 11:40:00|334.13|333.98|334.23|333.98|334.23|334.03|334.08|333.93|11
1612957500000|2021-02-10 11:45:00|334.18|334.03|334.18|334.03|334.18|334.03|334.18|333.98|12
1612957800000|2021-02-10 11:50:00|334.23|333.98|334.28|334.08|334.28|334.13|334.23|333.98|8
1612958100000|2021-02-10 11:55:00|334.23|334.13|334.23|334.03|334.23|334.13|334.18|333.98|4
1612958400000|2021-02-10 12:00:00|334.18|334.08|334.13|333.98|334.23|334.08|334.13|333.98|12
1612958700000|2021-02-10 12:05:00|334.08|333.93|334.08|333.88|334.13|333.98|334.08|333.88|3
1612959000000|2021-02-10 12:10:00|334.03|333.93|334.08|333.88|334.08|333.93|334.03|333.83|4
1612959300000|2021-02-10 12:15:00|334.03|333.93|334.13|333.98|334.13|333.98|334.03|333.83|0
1612959600000|2021-02-10 12:20:00|334.18|333.93|334.23|334.03|334.23|334.03|334.18|333.93|42
1612959900000|2021-02-10 12:25:00|334.18|334.08|334.28|334.13|334.28|334.13|334.18|333.98|60
1612960200000|2021-02-10 12:30:00|334.23|334.08|334.28|334.08|334.28|334.13|334.23|334.03|21
1612960500000|2021-02-10 12:35:00||334.13||334.08||334.13||334.08|0
1612960800000|2021-02-10 12:40:00||334.03||334.03||334.08||334.03|2
1612961100000|2021-02-10 12:45:00||334.08||334.03||334.08||334.03|0
1612961400000|2021-02-10 12:50:00|334.23|334.08|334.23|334.03|334.23|334.13|334.23|334.03|1
1612961700000|2021-02-10 12:55:00||334.08||334.03||334.08||334.03|0
1612962000000|2021-02-10 13:00:00||334.08||334.08||334.08||333.98|7
1612962300000|2021-02-10 13:05:00|334.18|334.03|334.18|333.98|334.23|334.03|334.18|333.98|0
1612962600000|2021-02-10 13:10:00||334.03||334.03||334.03||333.98|0
1612962900000|2021-02-10 13:15:00|334.13|333.98|334.13|333.98|334.13|333.98|334.13|333.98|0
1612963500000|2021-02-10 13:25:00||333.93||333.78||333.93||333.78|2
1612963800000|2021-02-10 13:30:00|334.08|333.83|334.48|334.33|334.53|334.38|333.98|333.78|73
1612964100000|2021-02-10 13:35:00|334.43|334.28|334.43|334.23|334.48|334.33|334.33|334.18|43
1612964400000|2021-02-10 13:40:00|334.38|334.28|334.33|334.13|334.38|334.28|334.33|334.13|19
1612964700000|2021-02-10 13:45:00|334.28|334.18|334.33|334.13|334.38|334.18|334.28|334.08|21
1612965000000|2021-02-10 13:50:00|334.28|334.18|334.23|334.08|334.33|334.18|334.18|334.03|4
1612965300000|2021-02-10 13:55:00|334.18|334.03|334.18|333.98|334.23|334.08|334.13|333.93|15
1612965600000|2021-02-10 14:00:00|334.13|334.03|334.08|333.93|334.18|334.03|333.98|333.83|17
1612965900000|2021-02-10 14:05:00|334.03|333.88|334.03|333.88|334.13|333.93|334.03|333.83|9
1612966200000|2021-02-10 14:10:00|334.08|333.93|334.13|333.98|334.13|333.98|334.08|333.93|10
1612966500000|2021-02-10 14:15:00|334.18|334.03|334.18|334.03|334.18|334.03|334.13|333.98|14
1612966800000|2021-02-10 14:20:00|334.13|333.98|334.18|334.03|334.18|334.03|334.08|333.93|8
1612967100000|2021-02-10 14:25:00|334.23|334.08|334.38|334.23|334.43|334.28|334.23|334.08|19
1612967400000|2021-02-10 14:30:00|334.43|334.18|334.08|333.93|334.58|334.43|334.08|333.93|99
1612967700000|2021-02-10 14:35:00|334.13|333.98|334.23|334.03|334.23|334.03|333.98|333.78|39
1612968000000|2021-02-10 14:40:00|334.18|333.98|334.18|334.03|334.18|334.03|334.03|333.88|68
1612968300000|2021-02-10 14:45:00|334.23|334.08|334.23|334.08|334.28|334.08|334.13|333.93|34
1612968600000|2021-02-10 14:50:00|334.28|334.03|334.18|334.03|334.28|334.13|334.13|333.98|44
1612968900000|2021-02-10 14:55:00|334.13|333.98|334.08|333.93|334.18|334.03|334.03|333.88|58
1612969200000|2021-02-10 15:00:00|334.13|333.98|334.23|334.08|334.28|334.13|334.13|333.98|55
1612969500000|2021-02-10 15:05:00|334.28|334.13|334.13|333.98|334.28|334.13|334.13|333.93|32
1612969800000|2021-02-10 15:10:00|334.18|334.03|333.88|333.68|334.18|334.03|333.88|333.68|57
1612970100000|2021-02-10 15:15:00|333.83|333.73|333.43|333.28|333.88|333.73|333.43|333.28|125
1612970400000|2021-02-10 15:20:00|333.38|333.23|332.53|332.38|333.38|333.23|332.38|332.23|199
1612970700000|2021-02-10 15:25:00|332.58|332.43|332.78|332.58|333.03|332.83|332.38|332.23|173
1612971000000|2021-02-10 15:30:00|332.83|332.63|332.43|332.28|332.83|332.63|332.28|332.13|185
1612971300000|2021-02-10 15:35:00|332.48|332.33|332.63|332.38|332.83|332.58|332.48|332.28|23
1612971600000|2021-02-10 15:40:00|332.58|332.28|331.48|331.33|332.68|332.48|331.48|331.23|97
1612971900000|2021-02-10 15:45:00|331.43|331.28|331.98|331.78|331.98|331.78|331.38|331.18|50
1612972200000|2021-02-10 15:50:00|332.03|331.83|332.53|332.33|332.53|332.38|331.88|331.63|34
1612972500000|2021-02-10 15:55:00|332.48|332.28|332.73|332.48|332.73|332.48|332.28|332.08|34
1612972800000|2021-02-10 16:00:00|332.68|332.53|332.33|332.13|332.68|332.53|332.33|332.13|26
1612973100000|2021-02-10 16:05:00|332.38|332.08|332.48|332.28|332.53|332.28|332.18|332.03|32
1612973400000|2021-02-10 16:10:00|332.53|332.33|332.53|332.38|332.63|332.43|332.43|332.23|107
1612973700000|2021-02-10 16:15:00|332.58|332.43|332.58|332.43|332.78|332.58|332.48|332.33|24
1612974000000|2021-02-10 16:20:00|332.63|332.48|332.78|332.58|332.93|332.73|332.63|332.43|24
1612974300000|2021-02-10 16:25:00|332.83|332.63|332.33|332.03|332.88|332.68|332.23|332.03|144
1612974600000|2021-02-10 16:30:00|332.28|331.93|332.38|331.98|332.38|331.98|332.13|331.88|12
1612974900000|2021-02-10 16:35:00|332.33|332.23|332.33|332.13|332.43|332.23|332.28|332.08|16
1612975200000|2021-02-10 16:40:00|332.38|332.08|332.33|332.08|332.38|332.08|332.28|332.08|3
1612975500000|2021-02-10 16:45:00|332.38||332.43||332.48||332.33||7
1612975800000|2021-02-10 16:50:00|332.38||332.43||332.48||332.38||6
1612976100000|2021-02-10 16:55:00|332.48|332.38|332.58|332.13|332.58|332.38|332.48|332.13|7
1612976400000|2021-02-10 17:00:00|332.53|332.08|332.43|332.03|332.53|332.08|332.18|332.03|4
1612976700000|2021-02-10 17:05:00|332.38|332.08|332.23|331.98|332.43|332.08|332.18|331.98|7
1612977000000|2021-02-10 17:10:00|332.18|332.03|332.33|331.98|332.33|332.03|332.18|331.98|2
1612977300000|2021-02-10 17:15:00|332.28||332.23||332.33||332.18||0
1612977600000|2021-02-10 17:20:00|332.18|331.93|332.03|331.83|332.23|331.93|332.03|331.83|5
1612977900000|2021-02-10 17:25:00|332.08|331.73|332.18|331.93|332.23|331.93|331.88|331.73|16
1612978200000|2021-02-10 17:30:00||331.83||331.83||331.83||331.83|2
1612978800000|2021-02-10 17:40:00|||||||||2
1612979100000|2021-02-10 17:45:00||331.93||331.93||331.93||331.93|0
1612979400000|2021-02-10 17:50:00|332.23||332.23||332.23||332.18||2
1612979700000|2021-02-10 17:55:00|332.18|331.98|332.38|332.08|332.38|332.08|332.18|331.98|1
1612980000000|2021-02-10 18:00:00|332.43|332.03|332.48|332.08|332.48|332.08|332.38|331.98|0
1612980300000|2021-02-10 18:05:00|332.43|332.28|332.43|332.13|332.48|332.28|332.38|332.13|3
1612980600000|2021-02-10 18:10:00|332.48|332.28|332.48|332.13|332.48|332.28|332.43|332.13|1
1612980900000|2021-02-10 18:15:00|332.43|332.28|332.48|332.28|332.53|332.28|332.43|332.28|2
1612981200000|2021-02-10 18:20:00|332.53|332.43|332.58|332.28|332.58|332.43|332.48|332.28|4
1612981500000|2021-02-10 18:25:00||332.33||332.28||332.33||332.28|3
1612981800000|2021-02-10 18:30:00|332.63|332.38|332.68|332.43|332.68|332.43|332.63|332.38|0
1612982100000|2021-02-10 18:35:00|332.63|332.48|332.68|332.38|332.68|332.48|332.58|332.38|11
1612982400000|2021-02-10 18:40:00|332.73|332.53|332.78|332.53|332.78|332.58|332.68|332.53|0
1612982700000|2021-02-10 18:45:00||332.48||332.43||332.48||332.43|2
1612983600000|2021-02-10 19:00:00||332.33||332.33||332.33||332.33|2
1612984200000|2021-02-10 19:10:00|333.03|332.38|333.03|332.38|333.03|332.38|333.03|332.38|27
1612984500000|2021-02-10 19:15:00|332.98||332.98||332.98||332.98||0
1612984800000|2021-02-10 19:20:00||332.43||332.53||332.53||332.43|5
1612985100000|2021-02-10 19:25:00||332.58||332.58||332.58||332.53|2
1612985400000|2021-02-10 19:30:00||332.63||332.73||332.73||332.63|0
1612985700000|2021-02-10 19:35:00|332.93|332.68|332.93|332.68|332.93|332.68|332.93|332.68|0
1612986000000|2021-02-10 19:40:00||332.73||332.68||332.73||332.68|1
1612986300000|2021-02-10 19:45:00|332.88|332.73|332.88|332.68|332.88|332.73|332.88|332.63|4
1612986600000|2021-02-10 19:50:00|332.83|332.63|332.83|332.58|332.83|332.68|332.73|332.58|8
1612986900000|2021-02-10 19:55:00|332.78|332.63|332.83|332.63|332.83|332.63|332.78|332.58|0
1612987200000|2021-02-10 20:00:00|332.88|332.68|332.78|332.58|332.93|332.73|332.78|332.58|8
1612987500000|2021-02-10 20:05:00|332.73|332.63|332.78|332.58|332.78|332.63|332.73|332.58|3
1612987800000|2021-02-10 20:10:00|332.73|332.53|332.88|332.73|332.93|332.78|332.68|332.48|28
1612988100000|2021-02-10 20:15:00|332.93|332.68|332.93|332.73|332.93|332.78|332.93|332.68|3
1612988400000|2021-02-10 20:20:00||332.68||332.68||332.73||332.68|0
1612988700000|2021-02-10 20:25:00|332.88|332.73|332.83|332.58|332.88|332.73|332.78|332.53|5
1612989000000|2021-02-10 20:30:00|332.88|332.63|332.68|332.43|332.88|332.68|332.63|332.43|13
1612989300000|2021-02-10 20:35:00|332.73|332.48|332.63|332.23|332.73|332.48|332.58|332.23|5
1612989600000|2021-02-10 20:40:00|332.58|332.28|332.23|332.03|332.63|332.28|332.23|332.03|26
1612989900000|2021-02-10 20:45:00|332.33|332.08|332.23|332.03|332.33|332.13|332.13|331.98|44
1612990200000|2021-02-10 20:50:00|332.18|332.08|332.18|331.93|332.28|332.08|332.13|331.93|27
1612990500000|2021-02-10 20:55:00|332.13|332.03|332.03|331.78|332.18|332.03|331.98|331.68|21
1612990800000|2021-02-10 21:00:00|332.08|331.73|331.98|331.68|332.18|331.98|331.88|331.63|20
1612991100000|2021-02-10 21:05:00|332.03|331.73|332.03|331.83|332.08|331.93|331.98|331.68|2
1612991400000|2021-02-10 21:10:00|332.08|331.78|332.28|331.68|332.38|331.88|331.98|331.68|12
1612991700000|2021-02-10 21:15:00|332.18|331.58|332.18|331.58|332.28|331.68|332.18|331.58|0
1612992000000|2021-02-10 21:20:00|332.28|331.68|332.18|331.58|332.28|331.68|332.18|331.58|0
1612992300000|2021-02-10 21:25:00|332.28|331.68|332.28|331.68|332.28|331.68|332.28|331.68|0
1612992600000|2021-02-10 21:30:00|332.18|331.58|332.08|331.48|332.28|331.68|332.08|331.48|0
1612992900000|2021-02-10 21:35:00|332.18|331.58|332.18|331.58|332.28|331.68|332.08|331.48|0
1612993200000|2021-02-10 21:40:00|332.08|331.48|332.18|331.58|332.18|331.58|332.08|331.48|0
1612993500000|2021-02-10 21:45:00|332.08|331.48|332.08|331.48|332.18|331.58|332.08|331.48|0
1612993800000|2021-02-10 21:50:00|332.18|331.58|332.08|331.48|332.18|331.58|332.08|331.48|0
1612994100000|2021-02-10 21:55:00|332.18|331.58|332.18|331.58|332.18|331.58|332.18|331.58|0
1612997100000|2021-02-10 22:45:00|332.28|331.68|332.28|331.68|332.28|331.68|332.28|331.68|0
1612997400000|2021-02-10 22:50:00|332.38|331.78|332.28|331.68|332.38|331.78|332.28|331.68|0
1612997700000|2021-02-10 22:55:00|332.38|331.78|332.38|331.78|332.38|331.78|332.38|331.78|0
1612998000000|2021-02-10 23:00:00|332.28|331.68|332.18|331.58|332.38|331.78|332.18|331.58|0
1612998300000|2021-02-10 23:05:00|332.28|331.68|332.18|331.58|332.28|331.68|332.18|331.58|0
1612998600000|2021-02-10 23:10:00|332.28|331.68|332.28|331.68|332.28|331.68|332.18|331.58|0
1612998900000|2021-02-10 23:15:00|332.18|331.58|332.28|331.68|332.38|331.78|332.18|331.58|0
1612999200000|2021-02-10 23:20:00|332.38|331.78|332.38|331.78|332.48|331.88|332.28|331.68|0
1612999500000|2021-02-10 23:25:00|332.48|331.88|332.38|331.78|332.48|331.88|332.28|331.68|0
1612999800000|2021-02-10 23:30:00|332.28|331.68|332.38|331.78|332.38|331.78|332.28|331.68|0
1613000100000|2021-02-10 23:35:00|332.48|331.88|332.38|331.78|332.48|331.88|332.28|331.68|0
1613000700000|2021-02-10 23:45:00|332.48|331.88|332.38|331.78|332.48|331.88|332.38|331.78|0
1613001000000|2021-02-10 23:50:00|332.48|331.88|332.38|331.78|332.48|331.88|332.38|331.78|0
1613001900000|2021-02-11 00:05:00|332.28|331.68|332.38|331.78|332.38|331.78|332.28|331.68|0
1613002500000|2021-02-11 00:15:00|332.28|331.68|332.28|331.68|332.38|331.78|332.18|331.58|0
1613002800000|2021-02-11 00:20:00|332.18|331.58|332.18|331.58|332.28|331.68|332.18|331.58|0
1613003400000|2021-02-11 00:30:00|332.28|331.98|331.73|331.48|332.28|331.98|331.33|331.13|206
1613003700000|2021-02-11 00:35:00|331.68|331.43|331.48|331.33|331.68|331.43|331.48|331.23|82
1613004000000|2021-02-11 00:40:00|331.53|331.28|331.38|331.18|331.73|331.53|331.28|331.13|104
1613004300000|2021-02-11 00:45:00|331.43|331.23|331.13|330.98|331.53|331.38|331.03|330.88|239
1613004600000|2021-02-11 00:50:00|331.18|331.03|331.03|330.88|331.33|331.13|330.93|330.78|106
1613004900000|2021-02-11 00:55:00|331.08|330.93|331.13|330.98|331.53|331.33|331.03|330.83|255
1613005200000|2021-02-11 01:00:00|331.23|330.93|332.78|332.58|332.83|332.68|331.18|330.93|917
1613005500000|2021-02-11 01:05:00|332.73|332.68|332.73|332.53|333.18|333.03|332.68|332.53|391
1613005800000|2021-02-11 01:10:00|332.68|332.58|332.78|332.58|333.13|332.93|332.63|332.48|389
1613006100000|2021-02-11 01:15:00|332.73|332.48|332.38|332.18|332.78|332.48|332.08|331.93|405
1613006400000|2021-02-11 01:20:00|332.43|332.23|332.68|332.48|332.68|332.53|332.08|331.93|218
1613006700000|2021-02-11 01:25:00|332.63|332.53|333.03|332.88|333.13|332.98|332.63|332.48|177
1613007000000|2021-02-11 01:30:00|333.08|332.93|332.63|332.48|333.13|332.98|332.63|332.48|269
1613007300000|2021-02-11 01:35:00|332.68|332.53|332.43|332.23|332.78|332.58|332.38|332.23|159
1613007600000|2021-02-11 01:40:00|332.38|332.28|332.78|332.58|332.83|332.68|332.38|332.23|143
1613007900000|2021-02-11 01:45:00|332.83|332.63|332.63|332.48|332.93|332.73|332.53|332.38|86
1613008200000|2021-02-11 01:50:00|332.58|332.43|332.53|332.38|332.63|332.48|332.48|332.28|99
1613008500000|2021-02-11 01:55:00|332.48|332.33|332.43|332.23|332.58|332.43|332.38|332.23|90
1613008800000|2021-02-11 02:00:00|332.38|332.28|332.53|332.38|332.53|332.38|332.18|332.03|182
1613009100000|2021-02-11 02:05:00|332.58|332.43|332.53|332.33|332.58|332.43|332.48|332.28|139
1613009400000|2021-02-11 02:10:00|332.48|332.38|332.63|332.48|332.63|332.48|332.48|332.33|105
1613009700000|2021-02-11 02:15:00|332.58|332.43|332.78|332.63|332.78|332.63|332.58|332.38|164
1613010000000|2021-02-11 02:20:00|332.73|332.58|332.88|332.68|332.88|332.73|332.63|332.43|77
1613010300000|2021-02-11 02:25:00|332.83|332.73|332.58|332.38|332.83|332.73|332.53|332.38|56
1613010600000|2021-02-11 02:30:00|332.63|332.43|332.58|332.43|332.63|332.48|332.53|332.38|52
1613010900000|2021-02-11 02:35:00|332.63|332.38|332.78|332.63|332.78|332.63|332.63|332.38|54
1613011200000|2021-02-11 02:40:00|332.73|332.58|332.68|332.53|332.88|332.73|332.68|332.53|66
1613011500000|2021-02-11 02:45:00|332.73|332.58|332.93|332.78|332.93|332.78|332.73|332.53|46
1613011800000|2021-02-11 02:50:00|332.98|332.83|333.23|333.08|333.28|333.08|332.93|332.78|103
1613012100000|2021-02-11 02:55:00|333.18|333.03|333.23|333.08|333.23|333.08|333.08|332.93|55
1613012400000|2021-02-11 03:00:00|333.28|333.13|333.23|333.08|333.28|333.13|333.13|332.98|62
1613012700000|2021-02-11 03:05:00|333.28|333.13|333.33|333.18|333.33|333.18|333.18|333.03|57
1613013000000|2021-02-11 03:10:00|333.28|333.13|333.13|332.98|333.28|333.18|333.03|332.88|56
1613013300000|2021-02-11 03:15:00|333.18|333.03|333.13|332.93|333.18|333.03|333.13|332.93|33
1613013600000|2021-02-11 03:20:00|333.18|332.98|333.23|333.03|333.43|333.23|333.13|332.93|99
1613013900000|2021-02-11 03:25:00|333.28|333.08|333.48|333.33|333.48|333.33|333.28|333.03|58
1613014200000|2021-02-11 03:30:00|333.43|333.28|333.28|333.13|333.48|333.33|333.28|333.13|53
1613014500000|2021-02-11 03:35:00|333.23|333.03|333.18|333.03|333.28|333.13|333.18|333.03|53
1613014800000|2021-02-11 03:40:00|333.13|332.98|332.98|332.83|333.28|333.13|332.98|332.83|61
1613015100000|2021-02-11 03:45:00|332.93|332.78|332.93|332.78|333.03|332.88|332.88|332.73|97
1613015400000|2021-02-11 03:50:00|332.88|332.73|332.88|332.73|332.98|332.78|332.73|332.58|108
1613015700000|2021-02-11 03:55:00|332.83|332.68|333.13|332.93|333.13|332.98|332.83|332.68|186
1613016000000|2021-02-11 04:00:00|333.08|332.98|333.38|333.23|333.68|333.53|333.08|332.98|364
1613016300000|2021-02-11 04:05:00|333.48|333.28|333.23|333.03|333.58|333.38|333.08|332.88|145
1613016600000|2021-02-11 04:10:00|333.28|333.08|333.08|332.88|333.28|333.08|333.03|332.83|156
1613016900000|2021-02-11 04:15:00|333.13|332.93|333.33|333.13|333.38|333.18|333.03|332.93|54
1613017200000|2021-02-11 04:20:00|333.28|333.18|333.43|333.28|333.43|333.28|333.23|333.08|67
1613017500000|2021-02-11 04:25:00|333.48|333.33|333.68|333.53|333.68|333.53|333.48|333.33|44
1613017800000|2021-02-11 04:30:00|333.73|333.58|333.58|333.43|333.73|333.58|333.58|333.38|67
1613018100000|2021-02-11 04:35:00|333.63|333.48|333.78|333.63|333.83|333.68|333.63|333.48|92
1613018400000|2021-02-11 04:40:00|333.83|333.68|333.78|333.63|333.83|333.68|333.68|333.53|84
1613018700000|2021-02-11 04:45:00|333.83|333.68|333.88|333.73|333.93|333.78|333.78|333.68|72
1613019000000|2021-02-11 04:50:00|333.83|333.68|333.88|333.68|333.93|333.78|333.78|333.63|69
1613019300000|2021-02-11 04:55:00|333.83|333.73|333.68|333.53|333.88|333.73|333.63|333.48|62
1613019600000|2021-02-11 05:00:00|333.63|333.43|333.38|333.23|333.63|333.43|333.38|333.23|76
1613019900000|2021-02-11 05:05:00|333.33|333.18|333.33|333.13|333.38|333.18|333.18|332.98|61
1613020200000|2021-02-11 05:10:00|333.28|333.08|333.23|333.08|333.28|333.08|333.23|333.08|19
1613020500000|2021-02-11 05:15:00|333.18|333.03|333.33|333.18|333.38|333.23|333.08|332.93|61
1613020800000|2021-02-11 05:20:00|333.28|333.13|333.18|333.03|333.33|333.18|333.13|332.98|84
1613021100000|2021-02-11 05:25:00|333.23|333.08|333.33|333.18|333.38|333.23|333.23|333.08|24
1613021400000|2021-02-11 05:30:00|333.28|333.13|333.13|332.98|333.28|333.13|333.08|332.93|31
1613021700000|2021-02-11 05:35:00||332.93||332.98||332.98||332.93|28
1613022000000|2021-02-11 05:40:00|333.08|332.93|333.18|332.98|333.18|332.98|332.98|332.83|92
1613022300000|2021-02-11 05:45:00|333.13|333.03|333.03|332.88|333.28|333.08|333.03|332.88|49
1613022600000|2021-02-11 05:50:00|333.08|332.83|332.98|332.83|333.08|332.93|332.93|332.78|20
1613022900000|2021-02-11 05:55:00|333.03|332.78|333.03|332.88|333.08|332.88|332.93|332.78|27
1613023200000|2021-02-11 06:00:00|332.98|332.83|332.93|332.78|333.03|332.88|332.93|332.78|31
1613023500000|2021-02-11 06:05:00|332.98|332.83|333.03|332.83|333.03|332.88|332.93|332.78|42
1613023800000|2021-02-11 06:10:00|332.98|332.78|333.03|332.88|333.08|332.93|332.93|332.78|46
1613024100000|2021-02-11 06:15:00|333.08|332.93|333.08|332.88|333.08|332.93|333.03|332.88|15
1613024400000|2021-02-11 06:20:00|333.03|332.83|332.93|332.78|333.03|332.83|332.83|332.68|48
1613024700000|2021-02-11 06:25:00|333.03|332.83|332.88|332.73|333.03|332.88|332.88|332.73|45
1613025000000|2021-02-11 06:30:00|332.93|332.78|332.83|332.68|332.93|332.78|332.83|332.68|45
1613025300000|2021-02-11 06:35:00|332.93|332.63|332.88|332.73|332.98|332.83|332.88|332.63|74
1613025600000|2021-02-11 06:40:00|332.83|332.68|332.83|332.68|332.83|332.68|332.83|332.68|13
1613025900000|2021-02-11 06:45:00|332.78|332.63|332.78|332.63|332.83|332.68|332.78|332.63|65
1613026200000|2021-02-11 06:50:00|332.83|332.68|332.88|332.73|332.88|332.73|332.83|332.68|18
1613026500000|2021-02-11 06:55:00|332.83|332.68|332.83|332.68|332.88|332.68|332.68|332.53|68
1613026800000|2021-02-11 07:00:00|332.78|332.63|332.63|332.48|332.83|332.68|332.63|332.48|90
1613027100000|2021-02-11 07:05:00|332.68|332.53|332.73|332.58|332.93|332.78|332.68|332.53|72
1613027400000|2021-02-11 07:10:00|332.78|332.63|332.73|332.58|332.83|332.68|332.73|332.58|51
1613027700000|2021-02-11 07:15:00|332.68|332.53|332.88|332.73|332.88|332.73|332.68|332.53|79
1613028000000|2021-02-11 07:20:00|332.83|332.68|332.73|332.53|332.88|332.73|332.73|332.53|63
1613028300000|2021-02-11 07:25:00|332.68|332.58|332.53|332.38|332.73|332.58|332.53|332.38|79
1613028600000|2021-02-11 07:30:00|332.58|332.43|332.63|332.48|332.63|332.48|332.48|332.33|74
1613028900000|2021-02-11 07:35:00|332.68|332.53|332.63|332.43|332.68|332.53|332.53|332.38|52
1613029200000|2021-02-11 07:40:00|332.58|332.48|332.63|332.48|332.63|332.48|332.53|332.38|51
1613029500000|2021-02-11 07:45:00|332.58|332.43|332.43|332.28|332.63|332.48|332.43|332.28|64
1613029800000|2021-02-11 07:50:00|332.48|332.33|332.63|332.43|332.63|332.48|332.43|332.28|66
1613030100000|2021-02-11 07:55:00|332.58|332.48|332.58|332.43|332.73|332.58|332.53|332.38|138
1613030400000|2021-02-11 08:00:00|332.63|332.48|332.78|332.63|332.88|332.73|332.53|332.38|126
1613030700000|2021-02-11 08:05:00|332.83|332.68|333.13|332.98|333.23|333.08|332.83|332.68|147
1613031000000|2021-02-11 08:10:00|333.23|332.93|333.38|333.13|333.48|333.28|333.18|332.93|176
1613031300000|2021-02-11 08:15:00|333.33|333.18|333.33|333.13|333.43|333.23|333.08|332.88|65
1613031600000|2021-02-11 08:20:00|333.28|333.08|333.18|332.98|333.28|333.13|332.98|332.73|74
1613031900000|2021-02-11 08:25:00|333.23|333.03|333.48|333.33|333.58|333.43|333.13|332.93|74
1613032200000|2021-02-11 08:30:00|333.63|333.43|333.48|333.28|333.73|333.53|333.43|333.23|142
1613032500000|2021-02-11 08:35:00|333.43|333.23|333.58|333.38|333.78|333.58|333.33|333.18|122
1613032800000|2021-02-11 08:40:00|333.53|333.33|333.48|333.28|333.58|333.38|333.28|333.08|116
1613033100000|2021-02-11 08:45:00|333.43|333.33|333.33|333.18|333.48|333.33|333.28|333.13|110
1613033400000|2021-02-11 08:50:00|333.28|333.13|333.73|333.53|333.78|333.58|333.28|333.13|129
1613033700000|2021-02-11 08:55:00|333.68|333.58|333.48|333.28|333.68|333.58|333.38|333.23|143
1613034000000|2021-02-11 09:00:00|333.43|333.23|333.23|333.03|333.43|333.23|333.18|332.98|156
1613034300000|2021-02-11 09:05:00|333.18|333.08|333.23|333.03|333.33|333.13|333.08|332.93|95
1613034600000|2021-02-11 09:10:00|333.18|332.98|333.13|332.98|333.23|333.08|332.93|332.78|75
1613034900000|2021-02-11 09:15:00|333.08|332.93|333.13|332.73|333.23|332.93|332.88|332.68|74
1613035200000|2021-02-11 09:20:00|333.18|332.58|333.28|332.68|333.28|332.68|333.18|332.58|0
1613035500000|2021-02-11 09:25:00|333.38|332.78|333.18|332.58|333.38|332.78|333.18|332.58|2
1613035800000|2021-02-11 09:30:00|333.28|332.68|333.18|332.58|333.28|332.68|333.18|332.58|0
1613036100000|2021-02-11 09:35:00|333.28|332.68|333.18|332.58|333.28|332.68|333.18|332.58|0
1613036400000|2021-02-11 09:40:00|333.28|332.68|333.28|332.68|333.28|332.68|333.18|332.58|0
1613036700000|2021-02-11 09:45:00|333.38|332.78|333.28|332.68|333.38|332.78|333.28|332.68|0
1613037000000|2021-02-11 09:50:00|333.38|332.78|333.08|332.88|333.38|332.98|333.08|332.78|1
1613037300000|2021-02-11 09:55:00|333.13|332.93|333.13|332.93|333.13|332.93|333.08|332.93|1
1613037600000|2021-02-11 10:00:00|333.18|332.98|333.23|333.03|333.23|333.03|333.13|332.98|1
1613037900000|2021-02-11 10:05:00|333.28|333.08|333.33|333.18|333.33|333.18|333.23|333.08|11
1613038200000|2021-02-11 10:10:00|333.23|333.08|333.28|333.08|333.28|333.08|333.23|333.03|6
1613038500000|2021-02-11 10:15:00|333.23||333.28||333.28||333.23||1
1613038800000|2021-02-11 10:20:00|333.33|333.13|333.38|333.18|333.38|333.18|333.33|333.13|0
1613039100000|2021-02-11 10:25:00|333.33||333.38||333.38||333.33||0
1613039400000|2021-02-11 10:30:00|333.43|333.23|333.43|333.28|333.48|333.33|333.38|333.23|3
1613039700000|2021-02-11 10:35:00|333.48|333.33|333.48|333.28|333.48|333.33|333.43|333.28|0
1613040000000|2021-02-11 10:40:00|333.43|333.33|333.53|333.33|333.58|333.43|333.43|333.33|9
1613040300000|2021-02-11 10:45:00|333.48||333.48||333.53||333.48||0
1613040600000|2021-02-11 10:50:00|333.53|333.38|333.58|333.43|333.63|333.43|333.48|333.38|7
1613040900000|2021-02-11 10:55:00|333.63|333.48|333.68|333.53|333.73|333.58|333.63|333.48|20
1613041200000|2021-02-11 11:00:00|333.63|333.48|333.68|333.53|333.73|333.53|333.63|333.48|7
1613041500000|2021-02-11 11:05:00|333.73|333.58|333.73|333.58|333.73|333.58|333.68|333.53|14
1613041800000|2021-02-11 11:10:00|333.78|333.63|333.78|333.63|333.83|333.63|333.78|333.63|13
1613042100000|2021-02-11 11:15:00|333.83|333.68|333.83|333.68|333.88|333.68|333.83|333.63|26
1613042400000|2021-02-11 11:20:00|333.78|333.63|333.88|333.73|333.88|333.73|333.78|333.63|5
1613042700000|2021-02-11 11:25:00|333.93|333.78|333.83|333.68|333.93|333.78|333.83|333.68|7
1613043000000|2021-02-11 11:30:00|333.88|333.73|333.83|333.68|333.88|333.73|333.83|333.68|2
1613043300000|2021-02-11 11:35:00|333.88||333.83||333.88||333.83||2
1613043600000|2021-02-11 11:40:00|333.88|333.73|333.83|333.68|333.88|333.73|333.83|333.68|4
1613043900000|2021-02-11 11:45:00|333.78|333.63|333.83|333.68|333.83|333.68|333.78|333.63|7
1613044200000|2021-02-11 11:50:00|333.88|333.73|333.83|333.68|333.93|333.78|333.78|333.63|28
1613044500000|2021-02-11 11:55:00|333.78|333.63|333.83|333.68|333.88|333.68|333.78|333.63|7
1613044800000|2021-02-11 12:00:00|333.88|333.73|333.78|333.63|333.93|333.73|333.78|333.63|6
1613045100000|2021-02-11 12:05:00|333.68|333.58|333.73|333.53|333.73|333.63|333.68|333.53|3
1613045400000|2021-02-11 12:10:00|333.68|333.58|333.68|333.48|333.73|333.58|333.63|333.43|0
1613045700000|2021-02-11 12:15:00|333.63|333.43|333.68|333.53|333.68|333.53|333.63|333.43|4
1613046000000|2021-02-11 12:20:00||333.48||333.48||333.53||333.48|1
1613046300000|2021-02-11 12:25:00||333.53||333.53||333.53||333.48|0
1613046600000|2021-02-11 12:30:00|333.73|333.48|333.73|333.58|333.73|333.58|333.73|333.48|0
1613046900000|2021-02-11 12:35:00|333.78|333.53|333.73|333.53|333.78|333.58|333.68|333.53|4
1613047200000|2021-02-11 12:40:00|333.68|333.58|333.68|333.48|333.73|333.58|333.63|333.48|2
1613047500000|2021-02-11 12:45:00|333.63|333.43|333.68|333.53|333.73|333.53|333.63|333.43|2
1613047800000|2021-02-11 12:50:00|333.73|333.58|333.78|333.63|333.78|333.63|333.68|333.53|11
1613048100000|2021-02-11 12:55:00|333.73|333.58|333.83|333.68|333.83|333.68|333.73|333.53|19
1613048400000|2021-02-11 13:00:00|333.88|333.73|333.88|333.73|333.88|333.73|333.88|333.68|17
1613048700000|2021-02-11 13:05:00|333.93|333.78|333.98|333.83|334.03|333.88|333.93|333.78|21
1613049000000|2021-02-11 13:10:00|||||||||5
1613049300000|2021-02-11 13:15:00|334.03|333.88|334.18|334.03|334.18|334.03|334.03|333.83|24
1613049600000|2021-02-11 13:20:00|334.13|333.98|334.23|334.03|334.23|334.03|334.13|333.98|22
1613049900000|2021-02-11 13:25:00|334.18|334.08|334.18|333.98|334.28|334.13|334.18|333.98|30
1613050200000|2021-02-11 13:30:00|334.13|333.88|334.13|333.88|334.13|333.93|334.13|333.88|4
1613050500000|2021-02-11 13:35:00||333.93||333.93||333.98||333.88|0
1613050800000|2021-02-11 13:40:00|334.08|333.98|334.03|333.88|334.13|333.98|334.03|333.88|8
1613051400000|2021-02-11 13:50:00|333.98|333.83|333.98|333.83|333.98|333.88|333.98|333.83|6
1613051700000|2021-02-11 13:55:00|||||||||2
1613052000000|2021-02-11 14:00:00|334.03|333.88|333.88|333.73|334.03|333.88|333.88|333.73|48
1613052300000|2021-02-11 14:05:00|333.83|333.68|333.88|333.68|333.88|333.73|333.83|333.68|5
1613052600000|2021-02-11 14:10:00||333.73||333.68||333.73||333.63|0
1613052900000|2021-02-11 14:15:00||333.73||333.73||333.73||333.68|0
1613053200000|2021-02-11 14:20:00||333.68||333.73||333.73||333.68|1
1613053500000|2021-02-11 14:25:00|333.83|333.68|333.78|333.58|333.83|333.73|333.78|333.58|17
1613053800000|2021-02-11 14:30:00|333.73|333.63|334.03|333.83|334.03|333.88|333.68|333.53|113
1613054100000|2021-02-11 14:35:00|333.98|333.73|333.98|333.78|333.98|333.83|333.73|333.58|32
1613054400000|2021-02-11 14:40:00|333.93|333.83|333.98|333.83|333.98|333.83|333.78|333.63|29
1613054700000|2021-02-11 14:45:00|334.03|333.88|334.28|334.08|334.28|334.13|334.03|333.88|85
1613055000000|2021-02-11 14:50:00|334.18|334.03|333.63|333.48|334.18|334.03|333.63|333.43|50
1613055300000|2021-02-11 14:55:00|333.68|333.53|333.63|333.48|333.88|333.73|333.63|333.48|65
1613055600000|2021-02-11 15:00:00|333.58|333.43|333.88|333.73|333.93|333.73|333.58|333.43|51
1613055900000|2021-02-11 15:05:00|333.93|333.78|333.83|333.63|333.93|333.78|333.73|333.58|32
1613056200000|2021-02-11 15:10:00|333.88|333.68|333.98|333.83|333.98|333.83|333.78|333.63|35
1613056500000|2021-02-11 15:15:00|334.03|333.88|333.93|333.78|334.03|333.88|333.88|333.73|19
1613056800000|2021-02-11 15:20:00|333.98|333.83|333.98|333.83|334.03|333.88|333.98|333.78|16
1613057100000|2021-02-11 15:25:00|334.03|333.88|333.93|333.78|334.03|333.88|333.83|333.68|19
1613057400000|2021-02-11 15:30:00|333.88|333.73|333.98|333.78|333.98|333.83|333.88|333.68|15
1613057700000|2021-02-11 15:35:00|334.03|333.83|334.03|333.83|334.08|333.88|333.98|333.83|19
1613058000000|2021-02-11 15:40:00|334.08|333.88|334.08|333.93|334.13|333.98|334.08|333.88|18
1613058300000|2021-02-11 15:45:00|334.13|333.98|334.13|333.98|334.18|334.03|334.03|333.88|60
1613058600000|2021-02-11 15:50:00|334.18|334.03|334.13|333.98|334.23|334.08|334.13|333.98|16
1613058900000|2021-02-11 15:55:00|334.18|333.93|334.03|333.88|334.18|334.03|333.93|333.78|40
1613059200000|2021-02-11 16:00:00|333.98|333.83|333.98|333.83|334.03|333.88|333.93|333.78|10
1613059500000|2021-02-11 16:05:00|333.93|333.78|333.83|333.68|334.03|333.83|333.83|333.68|19
1613059800000|2021-02-11 16:10:00|333.78|333.63|333.93|333.78|333.98|333.78|333.73|333.58|17
1613060100000|2021-02-11 16:15:00|333.98|333.83|333.98|333.83|334.03|333.83|333.88|333.73|30
1613060400000|2021-02-11 16:20:00|334.03|333.78|334.08|333.93|334.08|333.93|334.03|333.78|25
1613060700000|2021-02-11 16:25:00||333.88||333.93||333.93||333.88|6
1613061000000|2021-02-11 16:30:00|334.13|333.98|334.23|334.08|334.28|334.13|334.13|333.93|41
1613061300000|2021-02-11 16:35:00|334.28|334.13|334.43|334.23|334.43|334.23|334.28|334.08|38
1613061600000|2021-02-11 16:40:00|334.38|334.28|334.43|334.23|334.43|334.28|334.33|334.18|30
1613061900000|2021-02-11 16:45:00||334.28||334.28||334.28||334.23|1
1613062200000|2021-02-11 16:50:00|334.38|334.23|334.28|334.03|334.38|334.28|334.28|334.03|15
1613062500000|2021-02-11 16:55:00|334.13|334.08|334.23|334.03|334.23|334.08|334.13|333.93|15
1613062800000|2021-02-11 17:00:00|334.18|334.08|334.23|334.08|334.23|334.08|334.18|334.03|6
1613063100000|2021-02-11 17:05:00|334.18|334.03|334.08|333.93|334.18|334.03|334.03|333.88|15
1613063400000|2021-02-11 17:10:00|334.13|333.98|334.08|333.88|334.18|334.03|334.08|333.88|12
1613063700000|2021-02-11 17:15:00|334.03|333.83|333.53|333.28|334.08|333.83|333.48|333.28|13
1613064000000|2021-02-11 17:20:00|333.48|333.33|333.48|333.33|333.58|333.43|333.48|333.28|11
1613064300000|2021-02-11 17:25:00|333.43|333.28|333.13|332.93|333.48|333.33|333.13|332.93|40
1613064600000|2021-02-11 17:30:00|333.18|332.98|333.38|333.18|333.48|333.28|333.18|332.93|33
1613064900000|2021-02-11 17:35:00|333.43|333.23|333.43|333.28|333.48|333.33|333.43|333.23|11
1613065200000|2021-02-11 17:40:00|333.48|333.23|333.13|332.98|333.48|333.28|333.13|332.98|29
1613065500000|2021-02-11 17:45:00|333.18|333.03|333.23|333.03|333.28|333.03|332.88|332.73|23
1613065800000|2021-02-11 17:50:00|333.28|332.98|333.18|333.03|333.28|333.03|332.98|332.83|11
1613066100000|2021-02-11 17:55:00|333.23|333.08|333.38|333.23|333.38|333.23|333.13|332.98|18
1613066400000|2021-02-11 18:00:00|333.33|333.18|333.48|333.13|333.48|333.23|333.28|333.08|3
1613066700000|2021-02-11 18:05:00|333.43|333.18|333.53|333.33|333.63|333.43|333.38|333.13|27
1613067000000|2021-02-11 18:10:00|333.48|333.28|333.78|333.58|333.83|333.63|333.43|333.23|30
1613067300000|2021-02-11 18:15:00|333.83|333.63|333.88|333.68|333.88|333.68|333.78|333.58|15
1613067600000|2021-02-11 18:20:00|333.93|333.73|334.03|333.88|334.03|333.88|333.88|333.68|4
1613067900000|2021-02-11 18:25:00|333.98|333.83|333.98|333.78|334.03|333.83|333.98|333.78|8
1613068200000|2021-02-11 18:30:00|334.03|333.73|334.03|333.83|334.03|333.88|333.93|333.73|0
1613068500000|2021-02-11 18:35:00|333.98|333.78|334.03|333.83|334.03|333.83|333.98|333.78|0
1613068800000|2021-02-11 18:40:00|334.08|333.88|334.03|333.83|334.08|333.88|333.98|333.83|19
1613069100000|2021-02-11 18:45:00|333.98|333.88|334.03|333.88|334.03|333.88|333.93|333.78|2
1613069400000|2021-02-11 18:50:00|334.08|333.93|334.03|333.83|334.08|333.93|333.98|333.83|3
1613069700000|2021-02-11 18:55:00|334.08|333.88|333.98|333.78|334.08|333.88|333.98|333.78|1
1613070000000|2021-02-11 19:00:00|334.03|333.73|333.68|333.48|334.03|333.73|333.63|333.48|5
1613070300000|2021-02-11 19:05:00|333.73|333.63|333.78|333.63|333.83|333.68|333.68|333.63|13
1613070600000|2021-02-11 19:10:00|333.83|333.53|333.68|333.48|333.83|333.53|333.58|333.43|3
1613070900000|2021-02-11 19:15:00|333.73|333.53|333.73|333.48|333.78|333.58|333.63|333.43|16
1613071200000|2021-02-11 19:20:00|333.68|333.43|333.63|333.38|333.73|333.43|333.53|333.38|7
1613071500000|2021-02-11 19:25:00|333.58|333.43|333.63|333.43|333.68|333.43|333.58|333.43|2
1613071800000|2021-02-11 19:30:00|333.68||333.63||333.68||333.63||0
1613072100000|2021-02-11 19:35:00|333.68|333.38|333.68|333.43|333.68|333.43|333.63|333.33|2
1613072400000|2021-02-11 19:40:00|333.63|333.48|333.78|333.53|333.78|333.53|333.63|333.48|1
1613072700000|2021-02-11 19:45:00|333.83||333.78||333.83||333.73||3
1613073000000|2021-02-11 19:50:00|333.83|333.48|333.83|333.48|333.83|333.48|333.78|333.48|2
1613073300000|2021-02-11 19:55:00|333.78||333.83||333.83||333.78||0
1613073600000|2021-02-11 20:00:00|333.78||333.78||333.83||333.73||3
1613073900000|2021-02-11 20:05:00|333.83|333.63|333.93|333.63|333.93|333.68|333.78|333.63|12
1613074200000|2021-02-11 20:10:00|333.98|333.68|334.03|333.83|334.03|333.83|333.93|333.63|0
1613074500000|2021-02-11 20:15:00|333.98|333.78|333.93|333.68|334.03|333.83|333.88|333.68|10
1613074800000|2021-02-11 20:20:00|333.88|333.73|333.98|333.78|333.98|333.78|333.88|333.63|10
1613075100000|2021-02-11 20:25:00|333.93|333.73|333.88|333.73|333.93|333.78|333.88|333.73|2
1613075400000|2021-02-11 20:30:00|333.93|333.78|333.98|333.83|334.03|333.88|333.93|333.73|6
1613075700000|2021-02-11 20:35:00|333.93|333.78|333.98|333.78|333.98|333.78|333.93|333.78|2
1613076000000|2021-02-11 20:40:00|333.93|333.83|334.03|333.78|334.08|333.93|333.93|333.78|16
1613076300000|2021-02-11 20:45:00|334.08|333.83|334.08|333.78|334.13|333.83|333.98|333.63|2
1613076600000|2021-02-11 20:50:00|334.03|333.68|334.13|333.78|334.13|333.78|333.98|333.63|2
1613076900000|2021-02-11 20:55:00|334.18|333.88|334.13|333.68|334.23|333.93|334.13|333.68|8
1613077200000|2021-02-11 21:00:00|334.08|333.63|334.03|333.63|334.13|333.78|333.98|333.58|2
1613077500000|2021-02-11 21:05:00|333.98|333.58|334.03|333.63|334.03|333.68|333.98|333.58|0
1613077800000|2021-02-11 21:10:00|334.08|333.68|334.28|333.68|334.28|333.68|334.03|333.58|4
1613078100000|2021-02-11 21:15:00|334.18|333.58|334.28|333.68|334.28|333.68|334.18|333.58|0
1613078400000|2021-02-11 21:20:00|334.18|333.58|334.28|333.68|334.28|333.68|334.18|333.58|0
1613079000000|2021-02-11 21:30:00|334.18|333.58|334.18|333.58|334.28|333.68|334.18|333.58|0
1613079300000|2021-02-11 21:35:00|334.28|333.68|334.18|333.58|334.28|333.68|334.18|333.58|0
1613079600000|2021-02-11 21:40:00|334.08|333.48|334.08|333.48|334.18|333.58|334.08|333.48|0
1613080200000|2021-02-11 21:50:00|334.18|333.58|334.08|333.48|334.18|333.58|334.08|333.48|0
1613080800000|2021-02-11 22:00:00|334.18|333.58|334.08|333.48|334.18|333.58|334.08|333.48|0
1613081400000|2021-02-11 22:10:00|334.18|333.58|334.08|333.48|334.18|333.58|334.08|333.48|0
1613081700000|2021-02-11 22:15:00|334.18|333.58|334.18|333.58|334.18|333.58|334.18|333.58|0
1613082000000|2021-02-11 22:20:00|334.08|333.48|334.08|333.48|334.18|333.58|334.08|333.48|0
1613082600000|2021-02-11 22:30:00|333.98|333.38|333.98|333.38|333.98|333.38|333.98|333.38|0
1613082900000|2021-02-11 22:35:00|334.08|333.48|333.98|333.38|334.08|333.48|333.98|333.38|0
1613083200000|2021-02-11 22:40:00|334.08|333.48|334.08|333.48|334.08|333.48|334.08|333.48|0
1613083500000|2021-02-11 22:45:00|333.98|333.38|333.98|333.38|334.08|333.48|333.98|333.38|0
1613083800000|2021-02-11 22:50:00|334.08|333.48|333.98|333.38|334.08|333.48|333.98|333.38|0
1613084100000|2021-02-11 22:55:00|334.08|333.48|334.08|333.48|334.08|333.48|333.98|333.38|0
1613084400000|2021-02-11 23:00:00|333.98|333.38|333.98|333.38|334.08|333.48|333.88|333.28|0
1613084700000|2021-02-11 23:05:00|334.08|333.48|334.08|333.48|334.18|333.58|333.98|333.38|0
1613085000000|2021-02-11 23:10:00|334.18|333.58|334.18|333.58|334.18|333.58|334.08|333.48|0
1613086500000|2021-02-11 23:35:00|334.08|333.48|334.18|333.58|334.18|333.58|334.08|333.48|0
1613087100000|2021-02-11 23:45:00|334.28|333.68|334.28|333.68|334.28|333.68|334.28|333.68|0
1613087700000|2021-02-11 23:55:00|334.38|333.78|334.38|333.78|334.38|333.78|334.38|333.78|0
1613088300000|2021-02-12 00:05:00|334.48|333.88|334.48|333.88|334.48|333.88|334.38|333.78|0
1613088600000|2021-02-12 00:10:00|334.58|333.98|334.48|333.88|334.58|333.98|334.48|333.88|0
1613088900000|2021-02-12 00:15:00|334.38|333.78|334.38|333.78|334.48|333.88|334.38|333.78|0
1613089200000|2021-02-12 00:20:00|334.28|333.68|334.38|333.78|334.38|333.78|334.28|333.68|0
1613089500000|2021-02-12 00:25:00|334.28|333.68|334.28|333.68|334.38|333.78|334.28|333.68|0
1613089800000|2021-02-12 00:30:00|333.93|333.63|334.38|334.08|334.58|334.33|333.83|333.58|118
1613090100000|2021-02-12 00:35:00|334.33|334.03|333.88|333.58|334.38|334.13|333.83|333.58|66
1613090400000|2021-02-12 00:40:00|333.83|333.63|333.78|333.58|333.88|333.63|333.78|333.58|1
1613090700000|2021-02-12 00:45:00|333.93|333.63|333.83|333.58|334.03|333.78|333.73|333.58|26
1613091000000|2021-02-12 00:50:00|333.73|333.43|333.63|333.43|333.83|333.58|333.48|333.23|36
1613091300000|2021-02-12 00:55:00|333.53|333.38|333.53|333.28|333.53|333.38|333.38|333.13|12
1613091600000|2021-02-12 01:00:00|333.63|333.33|333.78|333.48|334.03|333.78|333.58|333.33|48
1613091900000|2021-02-12 01:05:00|333.88|333.63|333.63|333.43|333.93|333.73|333.63|333.38|51
1613092200000|2021-02-12 01:10:00|333.58|333.48|333.73|333.53|333.83|333.58|333.53|333.38|55
1613092500000|2021-02-12 01:15:00|333.68|333.48|333.73|333.48|333.83|333.63|333.58|333.43|28
1613092800000|2021-02-12 01:20:00|333.68|333.53|333.68|333.48|333.73|333.53|333.53|333.33|59
1613093100000|2021-02-12 01:25:00|333.63|333.43|333.68|333.48|333.68|333.48|333.53|333.38|8
1613093400000|2021-02-12 01:30:00|333.63|333.38|333.43|333.23|333.63|333.38|333.33|333.13|65
1613093700000|2021-02-12 01:35:00|333.53|333.28|333.53|333.33|333.68|333.53|333.48|333.28|82
1613094000000|2021-02-12 01:40:00|333.58|333.38|333.38|333.23|333.63|333.43|333.33|333.18|10
1613094300000|2021-02-12 01:45:00|333.33|333.18|333.38|333.23|333.43|333.28|333.23|333.03|37
1613094600000|2021-02-12 01:50:00|333.33|333.18|333.43|333.28|333.48|333.28|333.28|333.13|12
1613094900000|2021-02-12 01:55:00|333.38|333.23|333.53|333.33|333.53|333.33|333.28|333.13|15
1613095200000|2021-02-12 02:00:00|333.48|333.28|333.48|333.28|333.53|333.33|333.33|333.13|19
1613095500000|2021-02-12 02:05:00|333.43|333.23|333.38|333.18|333.48|333.28|333.33|333.18|6
1613095800000|2021-02-12 02:10:00|333.33|333.08|333.28|333.08|333.48|333.28|333.28|333.08|20
1613096100000|2021-02-12 02:15:00|333.23|333.13|333.33|333.13|333.43|333.23|333.23|333.08|36
1613096400000|2021-02-12 02:20:00|333.28|333.08|333.13|332.98|333.33|333.13|333.13|332.98|37
1613096700000|2021-02-12 02:25:00|333.08|332.93|332.88|332.73|333.08|332.93|332.83|332.68|56
1613097000000|2021-02-12 02:30:00|332.93|332.78|332.78|332.63|333.03|332.83|332.78|332.63|43
1613097300000|2021-02-12 02:35:00|332.83|332.68|333.08|332.88|333.08|332.88|332.83|332.68|30
1613097600000|2021-02-12 02:40:00|333.13|332.93|332.98|332.78|333.18|332.98|332.83|332.68|37
1613097900000|2021-02-12 02:45:00|332.93|332.73|332.83|332.63|333.03|332.83|332.78|332.63|35
1613098200000|2021-02-12 02:50:00|332.78|332.68|332.73|332.58|332.83|332.68|332.73|332.53|40
1613098500000|2021-02-12 02:55:00|332.68|332.53|332.93|332.73|332.93|332.78|332.63|332.48|66
1613098800000|2021-02-12 03:00:00|332.88|332.68|332.88|332.68|332.93|332.78|332.68|332.53|58
1613099100000|2021-02-12 03:05:00|332.83|332.63|333.13|332.88|333.13|332.98|332.73|332.58|62
1613099400000|2021-02-12 03:10:00|333.08|332.93|332.78|332.63|333.08|332.98|332.78|332.63|27
1613099700000|2021-02-12 03:15:00|332.73|332.58|332.83|332.63|332.83|332.68|332.68|332.53|15
1613100000000|2021-02-12 03:20:00|332.78|332.58|332.73|332.53|332.98|332.78|332.68|332.53|24
1613100300000|2021-02-12 03:25:00|332.78|332.58|332.78|332.63|332.88|332.73|332.73|332.58|26
1613100600000|2021-02-12 03:30:00|332.73|332.58|332.93|332.78|332.98|332.78|332.73|332.58|35
1613100900000|2021-02-12 03:35:00|333.03|332.73|332.93|332.78|333.08|332.93|332.93|332.73|30
1613101200000|2021-02-12 03:40:00|332.88|332.73|332.93|332.73|332.98|332.83|332.88|332.73|29
1613101500000|2021-02-12 03:45:00|332.88|332.68|332.93|332.73|332.93|332.73|332.68|332.48|67
1613101800000|2021-02-12 03:50:00|332.88|332.68|332.78|332.58|332.93|332.68|332.73|332.53|28
1613102100000|2021-02-12 03:55:00|332.73|332.63|332.73|332.58|332.73|332.63|332.73|332.58|11
1613102400000|2021-02-12 04:00:00|332.68|332.53|332.98|332.78|333.08|332.93|332.68|332.53|38
1613102700000|2021-02-12 04:05:00|332.93|332.83|333.03|332.83|333.18|333.03|332.93|332.83|42
1613103000000|2021-02-12 04:10:00|332.98|332.88|333.13|332.93|333.13|332.93|332.98|332.83|21
1613103300000|2021-02-12 04:15:00|333.08|332.88|333.28|333.08|333.28|333.08|332.98|332.83|38
1613103600000|2021-02-12 04:20:00|333.23|333.13|333.23|333.03|333.33|333.13|333.08|332.93|41
1613103900000|2021-02-12 04:25:00|333.18|333.08|333.33|333.18|333.38|333.18|333.18|333.08|31
1613104200000|2021-02-12 04:30:00|333.38|333.13|333.43|333.28|333.53|333.33|333.33|333.13|34
1613104500000|2021-02-12 04:35:00|333.38|333.18|333.63|333.48|333.63|333.48|333.33|333.18|30
1613104800000|2021-02-12 04:40:00|333.68|333.43|333.63|333.43|333.68|333.53|333.48|333.33|33
1613105100000|2021-02-12 04:45:00|333.68|333.48|333.68|333.48|333.68|333.53|333.53|333.38|44
1613105400000|2021-02-12 04:50:00|333.63|333.53|333.48|333.28|333.63|333.53|333.43|333.28|41
1613105700000|2021-02-12 04:55:00|333.53|333.38|333.48|333.33|333.63|333.43|333.43|333.28|36
1613106000000|2021-02-12 05:00:00|333.43|333.28|333.53|333.38|333.58|333.43|333.38|333.23|20
1613106300000|2021-02-12 05:05:00|333.48|333.33|333.68|333.48|333.68|333.53|333.48|333.33|62
1613106600000|2021-02-12 05:10:00|333.63|333.43|333.83|333.63|333.83|333.63|333.63|333.43|26
1613106900000|2021-02-12 05:15:00|333.78|333.68|333.78|333.63|333.83|333.68|333.73|333.53|31
1613107200000|2021-02-12 05:20:00|333.83|333.58|333.83|333.68|333.88|333.68|333.78|333.58|16
1613107500000|2021-02-12 05:25:00|333.78|333.63|333.88|333.68|333.88|333.73|333.68|333.53|32
1613107800000|2021-02-12 05:30:00|333.93|333.73|333.83|333.68|333.93|333.73|333.83|333.63|17
1613108100000|2021-02-12 05:35:00|333.78|333.63|333.98|333.78|333.98|333.78|333.63|333.48|66
1613108400000|2021-02-12 05:40:00|333.88|333.68|333.88|333.73|334.03|333.83|333.83|333.63|32
1613108700000|2021-02-12 05:45:00|333.83|333.63|333.98|333.78|333.98|333.83|333.83|333.63|31
1613109000000|2021-02-12 05:50:00|333.93|333.73|334.03|333.88|334.03|333.88|333.93|333.73|22
1613109300000|2021-02-12 05:55:00|333.98|333.83|333.98|333.83|334.08|333.88|333.88|333.73|36
1613109600000|2021-02-12 06:00:00|334.08|333.88|334.03|333.83|334.08|333.93|333.88|333.73|41
1613109900000|2021-02-12 06:05:00|333.98|333.78|333.93|333.78|334.03|333.88|333.88|333.73|26
1613110200000|2021-02-12 06:10:00|333.98|333.83|333.88|333.68|334.08|333.93|333.83|333.68|44
1613110500000|2021-02-12 06:15:00|333.93|333.73|333.93|333.73|334.08|333.88|333.83|333.68|47
1613110800000|2021-02-12 06:20:00|333.88|333.68|333.93|333.73|333.93|333.73|333.78|333.58|15
1613111100000|2021-02-12 06:25:00|333.98|333.78|333.98|333.78|333.98|333.83|333.88|333.68|27
1613111400000|2021-02-12 06:30:00|333.93|333.83|334.03|333.83|334.13|333.98|333.93|333.73|56
1613111700000|2021-02-12 06:35:00|334.08|333.88|334.18|334.03|334.18|334.03|334.03|333.88|40
1613112000000|2021-02-12 06:40:00|334.13|333.98|334.13|333.93|334.18|333.98|333.98|333.83|55
1613112300000|2021-02-12 06:45:00|334.08|333.88|333.88|333.73|334.13|333.93|333.88|333.73|24
1613112600000|2021-02-12 06:50:00|333.93|333.78|333.98|333.78|333.98|333.83|333.78|333.63|38
1613112900000|2021-02-12 06:55:00|333.93|333.73|333.83|333.63|333.98|333.83|333.83|333.63|26
1613113200000|2021-02-12 07:00:00|333.78|333.58|333.58|333.43|333.83|333.58|333.58|333.43|28
1613113500000|2021-02-12 07:05:00|333.63|333.48|333.48|333.28|333.68|333.48|333.48|333.28|40
1613113800000|2021-02-12 07:10:00|333.43|333.23|333.43|333.23|333.53|333.38|333.33|333.13|58
1613114100000|2021-02-12 07:15:00|333.38|333.18|333.38|333.23|333.48|333.33|333.33|333.18|38
1613114400000|2021-02-12 07:20:00|333.43|333.18|333.38|333.23|333.43|333.23|333.33|333.18|25
1613114700000|2021-02-12 07:25:00|333.33|333.18|333.43|333.23|333.43|333.23|333.33|333.18|19
1613115000000|2021-02-12 07:30:00|333.48|333.28|333.38|333.18|333.48|333.33|333.28|333.13|32
1613115300000|2021-02-12 07:35:00|333.43|333.23|333.48|333.33|333.63|333.43|333.43|333.23|27
1613115600000|2021-02-12 07:40:00|333.43|333.28|333.43|333.23|333.53|333.38|333.43|333.23|18
1613115900000|2021-02-12 07:45:00|333.38|333.18|333.48|333.33|333.48|333.33|333.33|333.18|12
1613116200000|2021-02-12 07:50:00|333.43|333.28|333.28|333.13|333.48|333.33|333.28|333.13|24
1613116500000|2021-02-12 07:55:00|333.23|333.08|333.23|333.08|333.38|333.18|333.18|333.03|23
1613116800000|2021-02-12 08:00:00|333.18|333.03|333.18|333.03|333.48|333.28|333.03|332.83|54
1613117100000|2021-02-12 08:05:00|333.23|333.08|333.48|333.28|333.48|333.33|333.03|332.88|36
1613117400000|2021-02-12 08:10:00|333.58|333.33|333.43|333.23|333.68|333.43|333.38|333.23|40
1613117700000|2021-02-12 08:15:00|333.38|333.28|333.83|333.68|333.93|333.68|333.38|333.23|69
1613118000000|2021-02-12 08:20:00|333.78|333.63|333.63|333.48|333.88|333.73|333.63|333.38|44
1613118300000|2021-02-12 08:25:00|333.73|333.53|333.88|333.63|333.93|333.73|333.68|333.43|58
1613118600000|2021-02-12 08:30:00|333.83|333.68|333.73|333.53|333.83|333.68|333.58|333.38|71
1613118900000|2021-02-12 08:35:00|333.68|333.43|333.68|333.43|333.83|333.58|333.53|333.33|112
1613119200000|2021-02-12 08:40:00|333.73|333.48|333.43|333.23|333.78|333.58|333.28|333.13|105
1613119500000|2021-02-12 08:45:00|333.38|333.18|333.03|332.88|333.43|333.28|332.98|332.78|145
1613119800000|2021-02-12 08:50:00|332.98|332.83|333.43|333.28|333.43|333.28|332.83|332.63|164
1613120100000|2021-02-12 08:55:00|333.38|333.18|333.38|333.18|333.58|333.38|333.33|333.18|73
1613120400000|2021-02-12 09:00:00|333.43|333.23|333.43|333.18|333.73|333.53|333.43|333.18|95
1613120700000|2021-02-12 09:05:00|333.38|333.23|333.38|333.18|333.68|333.53|333.38|333.18|68
1613121000000|2021-02-12 09:10:00|333.43|333.23|333.63|333.43|333.68|333.48|333.43|333.23|36
1613121300000|2021-02-12 09:15:00|333.58|333.48|333.68|333.33|333.73|333.53|333.58|333.18|43
1613121600000|2021-02-12 09:20:00|333.78|333.18|333.88|333.28|333.88|333.28|333.78|333.18|0
1613121900000|2021-02-12 09:25:00|||||||||12
1613122200000|2021-02-12 09:30:00|333.98|333.38|333.88|333.28|333.98|333.38|333.88|333.28|0
1613122500000|2021-02-12 09:35:00|333.98|333.38|333.98|333.38|333.98|333.38|333.88|333.28|0
1613122800000|2021-02-12 09:40:00|333.88|333.28|333.98|333.38|333.98|333.38|333.88|333.28|0
1613123100000|2021-02-12 09:45:00|334.08|333.48|333.98|333.38|334.08|333.48|333.98|333.38|0
1613123400000|2021-02-12 09:50:00|334.08|333.73|333.83|333.58|334.08|333.73|333.68|333.53|25
1613123700000|2021-02-12 09:55:00|333.78|333.53|333.88|333.68|333.93|333.73|333.78|333.53|54
1613124000000|2021-02-12 10:00:00|333.93|333.73|333.88|333.68|333.98|333.83|333.88|333.68|9
1613124300000|2021-02-12 10:05:00|333.83|333.63|333.68|333.53|333.88|333.63|333.68|333.53|7
1613124600000|2021-02-12 10:10:00|333.73|333.58|333.68|333.53|333.78|333.63|333.63|333.43|12
1613124900000|2021-02-12 10:15:00|333.73|333.48|333.73|333.58|333.73|333.58|333.58|333.43|3
1613125200000|2021-02-12 10:20:00|333.78|333.63|333.88|333.68|333.88|333.73|333.78|333.58|1
1613125500000|2021-02-12 10:25:00|333.83|333.73|333.68|333.53|333.83|333.73|333.68|333.53|4
1613125800000|2021-02-12 10:30:00|333.73|333.58|333.68|333.53|333.78|333.63|333.68|333.53|11
1613126100000|2021-02-12 10:35:00|333.63|333.48|333.58|333.43|333.63|333.48|333.53|333.38|8
1613126400000|2021-02-12 10:40:00|333.53|333.33|333.58|333.38|333.58|333.43|333.48|333.33|17
1613126700000|2021-02-12 10:45:00|333.53|333.43|333.53|333.33|333.63|333.48|333.53|333.33|8
1613127000000|2021-02-12 10:50:00||333.38||333.33||333.38||333.33|2
1613127300000|2021-02-12 10:55:00|333.58|333.38|333.68|333.53|333.73|333.58|333.58|333.33|14
1613127600000|2021-02-12 11:00:00|333.73|333.58|333.63|333.48|333.73|333.58|333.63|333.43|3
1613127900000|2021-02-12 11:05:00|333.58|333.43|333.63|333.43|333.63|333.48|333.58|333.43|8
1613128200000|2021-02-12 11:10:00|333.58|333.38|333.48|333.33|333.63|333.43|333.48|333.33|7
1613128500000|2021-02-12 11:15:00|333.53|333.38|333.53|333.38|333.53|333.38|333.53|333.38|5
1613128800000|2021-02-12 11:20:00|333.58|333.43|333.48|333.33|333.63|333.48|333.48|333.33|19
1613129100000|2021-02-12 11:25:00|333.43|333.28|333.48|333.28|333.48|333.33|333.33|333.18|20
1613129400000|2021-02-12 11:30:00|333.53|333.33|333.68|333.53|333.68|333.53|333.53|333.28|0
1613129700000|2021-02-12 11:35:00|333.73|333.48|333.68|333.48|333.73|333.58|333.68|333.48|2
1613130000000|2021-02-12 11:40:00|333.73|333.53|333.73|333.53|333.73|333.58|333.73|333.53|0
1613130300000|2021-02-12 11:45:00|333.68|333.48|333.73|333.53|333.73|333.58|333.68|333.48|2
1613130600000|2021-02-12 11:50:00|333.68|333.58|333.83|333.63|333.83|333.63|333.68|333.53|3
1613130900000|2021-02-12 11:55:00|333.88|333.58|333.88|333.68|333.88|333.68|333.88|333.58|1
1613131200000|2021-02-12 12:00:00|333.93|333.73|333.93|333.73|333.98|333.83|333.93|333.68|6
1613131500000|2021-02-12 12:05:00|333.98|333.68|334.03|333.78|334.13|333.88|333.93|333.68|46
1613131800000|2021-02-12 12:10:00|334.08|333.83|334.08|333.93|334.08|333.93|334.08|333.78|40
1613132100000|2021-02-12 12:15:00|334.13|333.88|334.03|333.83|334.13|333.88|334.03|333.83|55
1613132400000|2021-02-12 12:20:00||333.88||333.83||333.88||333.83|0
1613132700000|2021-02-12 12:25:00|333.98|333.88|333.98|333.83|333.98|333.88|333.98|333.78|2
1613133000000|2021-02-12 12:30:00|334.03|333.88|334.13|333.98|334.13|333.98|334.03|333.83|9
1613133300000|2021-02-12 12:35:00|334.08|333.93|334.03|333.83|334.08|333.98|334.03|333.83|2
1613133600000|2021-02-12 12:40:00|334.08|333.88|334.08|333.88|334.08|333.93|334.03|333.83|2
1613133900000|2021-02-12 12:45:00|334.03|333.83|334.08|333.88|334.08|333.88|334.03|333.83|0
1613134200000|2021-02-12 12:50:00|334.03|333.83|334.08|333.83|334.08|333.88|334.03|333.83|1
1613134500000|2021-02-12 12:55:00||333.88||333.88||333.88||333.83|0
1613134800000|2021-02-12 13:00:00|334.13|333.83|334.18|333.98|334.18|333.98|334.13|333.83|2
1613135100000|2021-02-12 13:05:00||333.93||333.93||333.98||333.93|0
1613135400000|2021-02-12 13:10:00||333.98||333.93||334.03||333.93|1
1613135700000|2021-02-12 13:15:00|334.13|333.98|334.13|333.88|334.13|333.98|334.03|333.88|1
1613136000000|2021-02-12 13:20:00|333.98|333.83|334.13|333.93|334.18|333.98|333.98|333.83|6
1613136300000|2021-02-12 13:25:00|334.18|333.98|334.28|334.03|334.28|334.13|334.18|333.93|19
1613136600000|2021-02-12 13:30:00||334.08||334.03||334.13||334.03|12
1613136900000|2021-02-12 13:35:00|334.23|334.08|334.28|334.08|334.28|334.13|334.23|333.98|13
1613137200000|2021-02-12 13:40:00|334.33|334.03|334.33|334.13|334.33|334.13|334.28|334.03|7
1613137500000|2021-02-12 13:45:00|334.28|334.08|333.98|333.83|334.28|334.13|333.98|333.83|8
1613137800000|2021-02-12 13:50:00|333.93|333.78|333.93|333.78|333.98|333.78|333.78|333.58|20
1613138100000|2021-02-12 13:55:00|333.98|333.83|333.88|333.68|333.98|333.83|333.83|333.63|8
1613138400000|2021-02-12 14:00:00|333.83|333.63|333.83|333.63|333.88|333.63|333.83|333.53|19
1613138700000|2021-02-12 14:05:00|333.88|333.68|333.88|333.68|333.93|333.68|333.83|333.68|3
1613139000000|2021-02-12 14:10:00|333.93|333.73|333.83|333.63|333.93|333.73|333.78|333.63|1
1613139300000|2021-02-12 14:15:00|333.88|333.68|333.98|333.78|333.98|333.78|333.83|333.68|32
1613139600000|2021-02-12 14:20:00|333.93|333.83|334.03|333.83|334.03|333.88|333.93|333.78|12
1613139900000|2021-02-12 14:25:00|334.08|333.88|334.08|333.93|334.08|333.93|334.03|333.88|4
1613140200000|2021-02-12 14:30:00|334.03|333.88|334.08|333.88|334.23|334.08|334.03|333.88|68
1613140500000|2021-02-12 14:35:00|334.03|333.83|334.18|333.98|334.23|334.08|333.98|333.83|44
1613140800000|2021-02-12 14:40:00|334.23|334.03|334.23|334.08|334.23|334.08|334.08|333.93|23
1613141100000|2021-02-12 14:45:00|334.28|334.13|334.43|334.23|334.53|334.38|334.23|334.03|82
1613141400000|2021-02-12 14:50:00|334.38|334.28|334.43|334.23|334.63|334.48|334.33|334.13|53
1613141700000|2021-02-12 14:55:00|334.48|334.28|334.38|334.18|334.48|334.33|334.38|334.13|14
1613142000000|2021-02-12 15:00:00|334.33|334.13|334.53|334.33|334.63|334.48|334.33|334.13|2
1613142300000|2021-02-12 15:05:00|334.58|334.38|334.53|334.33|334.58|334.43|334.48|334.28|2
1613142600000|2021-02-12 15:10:00|334.48|334.28|334.83|334.63|334.83|334.63|334.48|334.28|19
1613142900000|2021-02-12 15:15:00|334.78|334.68|334.63|334.38|334.83|334.68|334.63|334.38|1
1613143200000|2021-02-12 15:20:00|334.58|334.43|334.63|334.43|334.63|334.48|334.53|334.33|8
1613143500000|2021-02-12 15:25:00|334.58|334.38|334.43|334.23|334.63|334.43|334.43|334.23|6
1613143800000|2021-02-12 15:30:00|334.38|334.18|334.33|334.13|334.43|334.18|334.23|334.03|8
1613144100000|2021-02-12 15:35:00|334.38|334.18|334.63|334.43|334.68|334.53|334.38|334.18|11
1613144400000|2021-02-12 15:40:00|334.68|334.48|334.68|334.48|334.68|334.53|334.58|334.43|28
1613144700000|2021-02-12 15:45:00|334.63|334.43|334.58|334.38|334.68|334.48|334.53|334.33|10
1613145000000|2021-02-12 15:50:00|334.53|334.33|334.58|334.38|334.68|334.48|334.53|334.33|13
1613145300000|2021-02-12 15:55:00|334.53|334.43|334.68|334.48|334.73|334.53|334.53|334.43|19
1613145600000|2021-02-12 16:00:00|334.73|334.53|334.73|334.53|334.78|334.58|334.68|334.48|33
1613145900000|2021-02-12 16:05:00|334.68|334.58|334.68|334.53|334.73|334.58|334.68|334.48|8
1613146200000|2021-02-12 16:10:00|334.73|334.48|334.83|334.68|334.93|334.78|334.73|334.48|21
1613146500000|2021-02-12 16:15:00|334.88|334.73|334.93|334.78|335.03|334.88|334.88|334.68|27
1613146800000|2021-02-12 16:20:00|334.98|334.73|334.93|334.73|334.98|334.83|334.88|334.68|10
1613147100000|2021-02-12 16:25:00|334.98|334.78|335.03|334.88|335.03|334.88|334.98|334.73|16
1613147400000|2021-02-12 16:30:00|335.08|334.93|335.18|334.98|335.18|335.03|335.08|334.88|41
1613147700000|2021-02-12 16:35:00|335.13|335.03|335.08|334.93|335.13|335.03|335.03|334.83|10
1613148000000|2021-02-12 16:40:00|335.03|334.83|335.13|334.93|335.13|334.93|335.03|334.83|15
1613148300000|2021-02-12 16:45:00|335.18|334.98|335.18|335.03|335.18|335.03|335.18|334.98|7
1613148600000|2021-02-12 16:50:00|335.13|334.98|335.33|335.13|335.38|335.18|335.13|334.98|44
1613148900000|2021-02-12 16:55:00|335.28|335.18|335.23|335.08|335.33|335.18|335.23|335.08|9
1613149200000|2021-02-12 17:00:00|335.18|335.03|335.23|335.08|335.43|335.23|335.18|335.03|20
1613149500000|2021-02-12 17:05:00|335.28|335.03|335.23|335.03|335.28|335.03|335.18|335.03|7
1613149800000|2021-02-12 17:10:00|335.18|335.08|335.18|335.03|335.33|335.13|335.18|335.03|9
1613150100000|2021-02-12 17:15:00|335.23|334.98|335.23|335.03|335.28|335.13|335.18|334.98|4
1613150400000|2021-02-12 17:20:00|335.18|334.98|335.23|335.08|335.28|335.08|335.13|334.98|0
1613150700000|2021-02-12 17:25:00|335.28|335.13|335.23|335.08|335.28|335.13|335.23|335.03|6
1613151000000|2021-02-12 17:30:00|335.18|335.03|335.33|335.13|335.33|335.18|335.18|335.03|27
1613151300000|2021-02-12 17:35:00||335.18||335.13||335.18||335.08|0
1613151600000|2021-02-12 17:40:00||335.18||335.13||335.18||335.08|5
1613151900000|2021-02-12 17:45:00||335.18||335.13||335.18||335.08|15
1613152200000|2021-02-12 17:50:00|335.28|335.18|335.28|335.03|335.28|335.18|335.28|335.03|6
1613152500000|2021-02-12 17:55:00||335.08||335.08||335.13||335.08|0
1613152800000|2021-02-12 18:00:00|335.23|335.13|335.18|335.03|335.28|335.13|335.18|335.03|9
1613153100000|2021-02-12 18:05:00|335.13|334.98|335.08|334.88|335.13|334.98|335.08|334.88|2
1613153400000|2021-02-12 18:10:00|335.03|334.93|335.08|334.88|335.08|334.93|335.03|334.88|2
1613153700000|2021-02-12 18:15:00|334.98|334.93|334.98|334.73|334.98|334.93|334.98|334.73|1
1613154000000|2021-02-12 18:20:00|334.88|334.78|334.98|334.83|334.98|334.83|334.83|334.63|17
1613154300000|2021-02-12 18:25:00|335.03|334.78|335.03|334.88|335.03|334.88|334.98|334.78|4
1613154600000|2021-02-12 18:30:00|334.98|334.83|335.08|334.88|335.08|334.93|334.98|334.83|7
1613154900000|2021-02-12 18:35:00|335.13|334.93|335.08|334.93|335.13|334.98|335.08|334.88|5
1613155200000|2021-02-12 18:40:00|335.13|334.98|335.08|334.88|335.18|334.98|335.08|334.88|7
1613155500000|2021-02-12 18:45:00|335.13|334.93|335.13|334.88|335.13|334.93|335.08|334.88|0
1613155800000|2021-02-12 18:50:00|335.08|334.93|335.08|334.83|335.13|334.93|335.08|334.83|0
1613156100000|2021-02-12 18:55:00|335.03|334.78|335.03|334.78|335.03|334.78|334.98|334.73|0
1613156400000|2021-02-12 19:00:00|334.98|334.73|335.03|334.73|335.03|334.78|334.98|334.68|0
1613156700000|2021-02-12 19:05:00|334.98|334.68|335.03|334.68|335.03|334.73|334.98|334.68|0
1613157000000|2021-02-12 19:10:00|334.98|334.73|334.98|334.68|335.03|334.73|334.98|334.68|0
1613157300000|2021-02-12 19:15:00|335.03|334.73|335.03|334.68|335.03|334.73|334.98|334.68|2
1613157600000|2021-02-12 19:20:00|334.98|334.73|335.03|334.68|335.03|334.73|334.98|334.68|0
1613157900000|2021-02-12 19:25:00|334.98|334.73|335.03|334.68|335.03|334.73|334.98|334.68|0
1613158200000|2021-02-12 19:30:00|334.98|334.73|335.03|334.73|335.03|334.73|334.98|334.68|0
1613158500000|2021-02-12 19:35:00|334.98|334.68|334.93|334.68|335.03|334.68|334.93|334.68|0
1613158800000|2021-02-12 19:40:00|334.88|334.73|334.93|334.73|334.93|334.73|334.88|334.68|3
1613159100000|2021-02-12 19:45:00|335.03|334.78|335.08|334.88|335.08|334.88|335.03|334.78|17
1613159400000|2021-02-12 19:50:00|335.03|334.93|335.08|334.88|335.08|334.93|334.98|334.83|7
1613159700000|2021-02-12 19:55:00|335.03|334.83|335.03|334.78|335.08|334.88|335.03|334.78|0
1613160000000|2021-02-12 20:00:00|335.08|334.73|334.93|334.68|335.08|334.73|334.93|334.68|5
1613160300000|2021-02-12 20:05:00|334.98|334.73|334.93|334.68|334.98|334.73|334.93|334.68|2
1613160600000|2021-02-12 20:10:00|334.98|334.73|334.98|334.73|334.98|334.73|334.93|334.73|0
1613160900000|2021-02-12 20:15:00|335.08|334.78|335.03|334.78|335.08|334.78|334.98|334.78|1
1613161200000|2021-02-12 20:20:00|334.98|334.83|335.03|334.83|335.03|334.83|334.98|334.83|1
1613161500000|2021-02-12 20:25:00|335.08|334.88|335.03|334.83|335.08|334.88|335.03|334.83|5
1613161800000|2021-02-12 20:30:00|334.98|334.78|334.98|334.78|335.03|334.83|334.93|334.78|9
1613162100000|2021-02-12 20:35:00|335.03|334.83|335.13|334.88|335.13|334.98|334.98|334.78|19
1613162400000|2021-02-12 20:40:00|335.08|334.93|334.98|334.78|335.13|334.98|334.93|334.63|23
1613162700000|2021-02-12 20:45:00|334.93|334.73|334.93|334.73|334.98|334.78|334.88|334.68|2
1613163000000|2021-02-12 20:50:00|334.98|334.78|335.23|334.88|335.23|335.08|334.98|334.68|9
1613163300000|2021-02-12 20:55:00|335.28|334.93|335.23|334.93|335.28|335.03|335.13|334.78|6
1613163600000|2021-02-12 21:00:00|335.28|334.88|335.43|335.08|335.43|335.23|335.28|334.88|13
1613163900000|2021-02-12 21:05:00|335.48|335.13|335.53|335.23|335.53|335.28|335.48|335.08|1
1613164200000|2021-02-12 21:10:00|335.73|335.28|335.98|335.38|336.08|335.48|335.38|335.18|24
1613164500000|2021-02-12 21:15:00|336.08|335.48|336.08|335.48|336.08|335.48|335.98|335.38|0
1613164800000|2021-02-12 21:20:00|335.98|335.38|335.98|335.38|336.08|335.48|335.98|335.38|0
1613165100000|2021-02-12 21:25:00|336.08|335.48|336.08|335.48|336.08|335.48|335.98|335.38|0
1613165400000|2021-02-12 21:30:00|335.98|335.38|335.98|335.38|336.08|335.48|335.98|335.38|0
1613165700000|2021-02-12 21:35:00|336.08|335.48|336.08|335.48|336.08|335.48|335.98|335.38|0
1613166300000|2021-02-12 21:45:00|335.98|335.38|335.98|335.38|336.08|335.48|335.98|335.38|0
1613166900000|2021-02-12 21:55:00|336.08|335.48|336.08|335.48|336.08|335.48|335.98|335.38|0
1613343600000|2021-02-14 23:00:00|336.28|335.68|336.18|335.58|336.28|335.68|336.08|335.48|0
1613343900000|2021-02-14 23:05:00|336.08|335.48|336.18|335.58|336.18|335.58|336.08|335.48|0
1613344200000|2021-02-14 23:10:00|336.08|335.48|336.48|335.88|336.48|335.88|336.08|335.48|0
1613344500000|2021-02-14 23:15:00|336.38|335.78|336.38|335.78|336.38|335.78|336.38|335.78|0
1613344800000|2021-02-14 23:20:00|336.28|335.68|336.38|335.78|336.38|335.78|336.28|335.68|0
1613345100000|2021-02-14 23:25:00|336.28|335.68|336.38|335.78|336.38|335.78|336.28|335.68|0
1613345400000|2021-02-14 23:30:00|336.28|335.68|336.18|335.58|336.38|335.78|336.18|335.58|0
1613345700000|2021-02-14 23:35:00|336.28|335.68|336.28|335.68|336.38|335.78|336.28|335.68|0
1613346000000|2021-02-14 23:40:00|336.38|335.78|336.38|335.78|336.38|335.78|336.28|335.68|0
1613346300000|2021-02-14 23:45:00|336.48|335.88|336.38|335.78|336.48|335.88|336.38|335.78|0
1613347200000|2021-02-15 00:00:00|336.28|335.68|336.48|335.88|336.58|335.98|336.28|335.68|0
1613347500000|2021-02-15 00:05:00|336.58|335.98|336.68|336.08|336.68|336.08|336.58|335.98|0
1613347800000|2021-02-15 00:10:00|336.78|336.18|336.78|336.18|336.88|336.28|336.78|336.18|0
1613348100000|2021-02-15 00:15:00|336.88|336.28|337.18|336.58|337.28|336.68|336.78|336.18|0
1613348400000|2021-02-15 00:20:00|337.28|336.68|337.48|336.88|337.58|336.98|337.28|336.68|0
1613348700000|2021-02-15 00:25:00|337.58|336.98|337.58|336.98|337.68|337.08|337.48|336.88|0
1613349000000|2021-02-15 00:30:00|336.88|336.38|335.93|335.73|337.18|336.83|335.93|335.73|258
1613349300000|2021-02-15 00:35:00|335.88|335.68|335.73|335.53|336.03|335.78|335.53|335.33|208
1613349600000|2021-02-15 00:40:00|335.68|335.58|335.63|335.48|335.78|335.58|335.48|335.33|142
1613349900000|2021-02-15 00:45:00|335.68|335.53|335.43|335.23|335.88|335.68|335.23|335.08|278
1613350200000|2021-02-15 00:50:00|335.48|335.28|335.73|335.53|335.78|335.63|335.33|335.18|225
1613350500000|2021-02-15 00:55:00|335.68|335.58|335.23|335.03|335.68|335.58|334.98|334.78|225
1613350800000|2021-02-15 01:00:00|335.08|334.93|336.08|335.93|336.28|336.13|334.88|334.73|755
1613351100000|2021-02-15 01:05:00|336.13|335.98|336.33|336.18|336.53|336.38|336.13|335.98|394
1613351400000|2021-02-15 01:10:00|336.38|336.23|336.43|336.28|336.58|336.38|336.28|336.13|462
1613351700000|2021-02-15 01:15:00|336.48|336.33|336.13|335.93|336.53|336.33|336.08|335.93|289
1613352000000|2021-02-15 01:20:00|336.08|335.98|335.98|335.83|336.23|336.08|335.93|335.73|208
1613352300000|2021-02-15 01:25:00|336.03|335.88|335.88|335.73|336.13|335.93|335.88|335.73|202
1613352600000|2021-02-15 01:30:00|335.93|335.68|336.03|335.88|336.13|335.93|335.78|335.63|381
1613352900000|2021-02-15 01:35:00|335.98|335.83|335.63|335.48|335.98|335.83|335.63|335.48|205
1613353200000|2021-02-15 01:40:00|335.73|335.53|335.68|335.53|335.83|335.68|335.53|335.38|236
1613353500000|2021-02-15 01:45:00|335.73|335.58|335.88|335.73|336.03|335.83|335.68|335.53|146
1613353800000|2021-02-15 01:50:00|335.83|335.68|335.81|335.66|335.83|335.68|335.58|335.43|196
1613354100000|2021-02-15 01:55:00|335.86|335.71|335.76|335.61|336.01|335.86|335.76|335.61|255
1613354400000|2021-02-15 02:00:00|335.71|335.56|336.06|335.86|336.11|335.96|335.66|335.51|180
1613354700000|2021-02-15 02:05:00|336.11|335.91|336.06|335.86|336.21|336.01|336.01|335.86|160
1613355000000|2021-02-15 02:10:00|336.01|335.81|336.36|336.16|336.41|336.21|335.91|335.76|247
1613355300000|2021-02-15 02:15:00|336.41|336.21|336.46|336.31|336.51|336.36|336.31|336.16|188
1613355600000|2021-02-15 02:20:00|336.51|336.36|336.51|336.31|336.71|336.51|336.51|336.31|249
1613355900000|2021-02-15 02:25:00|336.46|336.36|336.46|336.26|336.46|336.36|336.36|336.21|139
1613356200000|2021-02-15 02:30:00|336.41|336.21|336.26|336.11|336.41|336.26|336.26|336.06|160
1613356500000|2021-02-15 02:35:00|336.21|336.06|336.21|336.01|336.41|336.26|336.11|335.96|168
1613356800000|2021-02-15 02:40:00|336.16|336.06|335.91|335.76|336.21|336.06|335.86|335.71|122
1613357100000|2021-02-15 02:45:00|335.86|335.71|335.76|335.56|335.91|335.76|335.66|335.51|208
1613357400000|2021-02-15 02:50:00|335.81|335.61|335.76|335.61|335.81|335.66|335.76|335.56|165
1613357700000|2021-02-15 02:55:00|335.81|335.66|335.76|335.61|335.86|335.71|335.76|335.61|82
1613358000000|2021-02-15 03:00:00|335.81|335.66|335.36|335.21|335.81|335.66|335.31|335.16|369
1613358300000|2021-02-15 03:05:00|335.41|335.26|335.41|335.26|335.56|335.41|335.36|335.21|78
1613358600000|2021-02-15 03:10:00|335.36|335.21|335.21|335.06|335.36|335.21|335.16|335.01|126
1613358900000|2021-02-15 03:15:00|335.26|334.96|335.51|335.31|335.51|335.36|335.16|334.96|91
1613359200000|2021-02-15 03:20:00|335.46|335.36|335.26|335.06|335.51|335.36|335.16|335.01|197
1613359500000|2021-02-15 03:25:00|335.21|335.11|335.06|334.91|335.26|335.11|335.06|334.91|131
1613359800000|2021-02-15 03:30:00|335.11|334.96|335.11|334.91|335.16|335.01|334.96|334.81|140
1613360100000|2021-02-15 03:35:00|335.06|334.96|335.21|335.01|335.21|335.06|335.01|334.86|86
1613360400000|2021-02-15 03:40:00|335.16|335.06|335.21|335.06|335.31|335.16|335.11|334.96|131
1613360700000|2021-02-15 03:45:00|335.16|335.01|335.36|335.21|335.41|335.26|335.06|334.91|131
1613361000000|2021-02-15 03:50:00|335.41|335.26|335.36|335.21|335.56|335.36|335.36|335.16|73
1613361300000|2021-02-15 03:55:00|335.41|335.26|335.41|335.26|335.51|335.36|335.41|335.26|25
1613361600000|2021-02-15 04:00:00|335.46|335.31|335.71|335.56|335.71|335.56|335.46|335.31|86
1613361900000|2021-02-15 04:05:00|335.66|335.51|335.81|335.66|335.86|335.66|335.61|335.46|116
1613362200000|2021-02-15 04:10:00|335.76|335.61|335.66|335.51|335.76|335.61|335.61|335.46|68
1613362500000|2021-02-15 04:15:00|335.71|335.56|335.66|335.51|335.76|335.61|335.66|335.51|28
1613362800000|2021-02-15 04:20:00|335.71|335.56|335.71|335.56|335.76|335.61|335.71|335.51|42
1613363100000|2021-02-15 04:25:00|335.66|335.51|335.66|335.51|335.71|335.56|335.61|335.46|45
1613363400000|2021-02-15 04:30:00|335.71|335.56|335.71|335.56|335.76|335.56|335.71|335.56|38
1613363700000|2021-02-15 04:35:00|335.76|335.61|335.76|335.61|335.76|335.61|335.76|335.61|47
1613364000000|2021-02-15 04:40:00|335.81|335.51|335.66|335.51|335.81|335.51|335.66|335.51|71
1613364300000|2021-02-15 04:45:00|335.61|335.46|335.51|335.36|335.61|335.46|335.51|335.36|102
1613364600000|2021-02-15 04:50:00|335.56|335.41|335.66|335.46|335.66|335.51|335.51|335.36|90
1613364900000|2021-02-15 04:55:00|335.61|335.51|335.66|335.46|335.71|335.56|335.51|335.31|59
1613365200000|2021-02-15 05:00:00|335.71|335.51|335.76|335.56|335.76|335.56|335.51|335.36|93
1613365500000|2021-02-15 05:05:00|335.71|335.51|335.41|335.21|335.71|335.51|335.36|335.21|62
1613365800000|2021-02-15 05:10:00|335.46|335.26|335.46|335.31|335.56|335.41|335.41|335.21|33
1613366100000|2021-02-15 05:15:00|335.51|335.36|335.31|335.16|335.51|335.36|335.31|335.16|65
1613366400000|2021-02-15 05:20:00|335.36|335.21|335.11|334.96|335.36|335.21|335.11|334.91|58
1613366700000|2021-02-15 05:25:00|335.06|334.91|335.06|334.91|335.21|335.06|335.06|334.91|46
1613367000000|2021-02-15 05:30:00|335.11|334.96|335.11|334.96|335.16|334.96|335.06|334.91|37
1613367300000|2021-02-15 05:35:00|335.16|335.01|334.76|334.61|335.16|335.01|334.76|334.61|187
1613367600000|2021-02-15 05:40:00|334.81|334.66|334.76|334.61|334.81|334.66|334.66|334.51|102
1613367900000|2021-02-15 05:45:00|334.86|334.66|334.96|334.76|334.96|334.81|334.81|334.66|114
1613368200000|2021-02-15 05:50:00|335.06|334.81|335.01|334.81|335.11|334.96|334.96|334.81|81
1613368500000|2021-02-15 05:55:00|335.11|334.86|335.11|334.91|335.11|334.96|335.06|334.86|53
1613368800000|2021-02-15 06:00:00|335.06|334.96|335.26|335.06|335.26|335.06|335.06|334.91|97
1613369100000|2021-02-15 06:05:00|335.21|335.11|335.36|335.21|335.41|335.26|335.16|335.01|89
1613369400000|2021-02-15 06:10:00|335.41|335.16|335.16|335.01|335.41|335.16|335.16|335.01|69
1613369700000|2021-02-15 06:15:00|335.21|335.06|335.16|334.96|335.21|335.06|335.06|334.91|74
1613370000000|2021-02-15 06:20:00|335.11|335.01|335.16|335.01|335.21|335.01|335.06|334.91|65
1613370300000|2021-02-15 06:25:00|335.21|334.96|335.01|334.86|335.21|335.01|334.96|334.81|114
1613370600000|2021-02-15 06:30:00|335.06|334.91|334.86|334.66|335.11|334.96|334.81|334.66|144
1613370900000|2021-02-15 06:35:00|334.81|334.61|334.81|334.61|334.86|334.66|334.71|334.56|160
1613371200000|2021-02-15 06:40:00|334.76|334.51|334.81|334.66|334.91|334.71|334.66|334.51|117
1613371500000|2021-02-15 06:45:00|334.86|334.71|334.96|334.81|335.06|334.86|334.81|334.66|36
1613371800000|2021-02-15 06:50:00|335.01|334.86|335.01|334.86|335.11|334.91|334.96|334.81|76
1613372100000|2021-02-15 06:55:00|334.91|334.76|335.01|334.86|335.06|334.91|334.91|334.76|116
1613372400000|2021-02-15 07:00:00|335.06|334.91|334.96|334.81|335.06|334.91|334.96|334.81|53
1613372700000|2021-02-15 07:05:00|335.01|334.86|335.01|334.86|335.11|334.96|334.96|334.81|107
1613373000000|2021-02-15 07:10:00|335.06|334.81|334.96|334.81|335.06|334.86|334.91|334.76|78
1613373300000|2021-02-15 07:15:00|334.91|334.76|334.71|334.51|334.91|334.81|334.31|334.16|797
1613373600000|2021-02-15 07:20:00|334.66|334.56|334.71|334.51|334.71|334.56|334.56|334.36|76
1613373900000|2021-02-15 07:25:00|334.66|334.56|334.71|334.56|334.81|334.61|334.61|334.46|122
1613374200000|2021-02-15 07:30:00|334.66|334.51|334.56|334.41|334.66|334.51|334.51|334.36|81
1613374500000|2021-02-15 07:35:00|334.51|334.36|334.66|334.51|334.66|334.51|334.51|334.36|80
1613374800000|2021-02-15 07:40:00|334.71|334.56|334.66|334.51|334.76|334.61|334.56|334.41|191
1613375100000|2021-02-15 07:45:00|334.61|334.46|334.76|334.61|334.76|334.61|334.61|334.41|55
1613375400000|2021-02-15 07:50:00|334.71|334.56|334.71|334.56|334.81|334.66|334.71|334.56|61
1613375700000|2021-02-15 07:55:00|334.66|334.51|334.81|334.66|334.81|334.66|334.61|334.46|75
1613376000000|2021-02-15 08:00:00|334.76|334.61|334.91|334.76|334.91|334.76|334.76|334.61|68
1613376300000|2021-02-15 08:05:00|334.86|334.71|334.81|334.66|334.91|334.76|334.81|334.66|82
1613376600000|2021-02-15 08:10:00|334.86|334.71|334.96|334.81|334.96|334.81|334.86|334.71|87
1613376900000|2021-02-15 08:15:00|334.91|334.76|335.06|334.91|335.06|334.91|334.91|334.76|115
1613377200000|2021-02-15 08:20:00|335.01|334.86|335.16|335.01|335.16|335.01|335.01|334.86|81
1613377500000|2021-02-15 08:25:00|335.11|334.96|335.11|334.96|335.16|335.01|335.06|334.86|45
1613377800000|2021-02-15 08:30:00|335.06|334.91|335.11|334.96|335.16|334.96|335.01|334.86|67
1613378100000|2021-02-15 08:35:00|335.06|334.91|335.01|334.81|335.06|334.91|334.91|334.76|132
1613378400000|2021-02-15 08:40:00|334.96|334.86|334.91|334.71|335.01|334.86|334.81|334.66|94
1613378700000|2021-02-15 08:45:00|334.96|334.76|335.01|334.86|335.01|334.86|334.91|334.76|93
1613379000000|2021-02-15 08:50:00|334.96|334.81|335.01|334.86|335.06|334.91|334.91|334.76|349
1613379300000|2021-02-15 08:55:00|335.06|334.81|335.21|335.01|335.21|335.06|335.06|334.81|225
1613379600000|2021-02-15 09:00:00|335.16|335.06|334.81|334.61|335.16|335.06|334.71|334.56|602
1613379900000|2021-02-15 09:05:00|334.86|334.66|334.76|334.56|334.91|334.76|334.71|334.56|193
1613380200000|2021-02-15 09:10:00|334.71|334.61|334.66|334.51|334.91|334.71|334.61|334.41|121
1613380500000|2021-02-15 09:15:00|334.76|334.56|334.86|334.61|334.96|334.76|334.71|334.51|56
1613380800000|2021-02-15 09:20:00|334.96|334.36|334.86|334.26|334.96|334.36|334.86|334.26|0
1613381100000|2021-02-15 09:25:00|334.96|334.36|334.96|334.36|334.96|334.36|334.96|334.36|10
1613381400000|2021-02-15 09:30:00|334.86|334.26|334.96|334.36|334.96|334.36|334.86|334.26|0
1613381700000|2021-02-15 09:35:00|334.86|334.26|334.96|334.36|334.96|334.36|334.86|334.26|0
1613382000000|2021-02-15 09:40:00|334.86|334.26|334.96|334.36|334.96|334.36|334.86|334.26|0
1613382600000|2021-02-15 09:50:00|334.86|334.46|334.81|334.66|334.86|334.71|334.61|334.46|7
1613382900000|2021-02-15 09:55:00|334.86|334.71|334.96|334.76|335.01|334.76|334.81|334.71|12
1613383200000|2021-02-15 10:00:00|335.01|334.81|334.96|334.81|335.06|334.86|334.96|334.81|10
1613383500000|2021-02-15 10:05:00|335.01|334.76|334.91|334.76|335.01|334.81|334.91|334.76|23
1613383800000|2021-02-15 10:10:00|||||||||3
1613384100000|2021-02-15 10:15:00|334.96|334.81|335.01|334.81|335.01|334.81|334.96|334.81|4
1613384400000|2021-02-15 10:20:00|335.06|334.86|335.11|334.91|335.11|334.96|335.06|334.86|11
1613384700000|2021-02-15 10:25:00|335.06||335.06||335.11||335.06||2
1613385000000|2021-02-15 10:30:00|335.11|334.86|335.01|334.86|335.11|334.86|335.01|334.81|9
1613385300000|2021-02-15 10:35:00|335.06|334.81|334.96|334.81|335.06|334.81|334.96|334.81|0
1613385600000|2021-02-15 10:40:00|334.91|334.76|334.96|334.76|334.96|334.76|334.91|334.76|1
1613385900000|2021-02-15 10:45:00|334.91|334.71|334.91|334.76|334.96|334.76|334.86|334.71|2
1613386200000|2021-02-15 10:50:00|334.86|334.71|334.81|334.66|334.86|334.71|334.81|334.66|4
1613386500000|2021-02-15 10:55:00|334.86|334.71|334.81|334.66|334.86|334.71|334.81|334.66|8
1613386800000|2021-02-15 11:00:00|334.86||334.81||334.86||334.81||0
1613387100000|2021-02-15 11:05:00|||||||||3
1613387400000|2021-02-15 11:10:00|334.76|334.61|334.71|334.56|334.81|334.61|334.71|334.56|19
1613387700000|2021-02-15 11:15:00|334.66|334.51|334.66|334.51|334.71|334.56|334.56|334.41|26
1613388000000|2021-02-15 11:20:00|334.71||334.66||334.71||334.66||4
1613388300000|2021-02-15 11:25:00|334.71|334.56|334.76|334.61|334.76|334.61|334.66|334.56|4
1613388900000|2021-02-15 11:35:00|334.71|334.56|334.71|334.56|334.76|334.56|334.71|334.56|18
1613389200000|2021-02-15 11:40:00|334.66|334.51|334.61|334.46|334.71|334.56|334.61|334.46|20
1613389500000|2021-02-15 11:45:00|334.66|334.41|334.61|334.46|334.66|334.46|334.61|334.41|1
1613389800000|2021-02-15 11:50:00||334.41||334.46||334.46||334.41|1
1613390100000|2021-02-15 11:55:00|334.66|334.51|334.66|334.51|334.66|334.51|334.61|334.46|7
1613390400000|2021-02-15 12:00:00||334.46||334.46||334.51||334.46|2
1613390700000|2021-02-15 12:05:00|334.61|334.51|334.61|334.46|334.66|334.51|334.61|334.46|0
1613391000000|2021-02-15 12:10:00|334.66|334.51|334.61|334.46|334.66|334.51|334.61|334.46|3
1613391300000|2021-02-15 12:15:00|334.66|334.51|334.66|334.51|334.66|334.51|334.66|334.51|3
1613391600000|2021-02-15 12:20:00|334.71|334.56|334.86|334.71|334.86|334.71|334.71|334.56|26
1613391900000|2021-02-15 12:25:00|334.91|334.66|335.06|334.91|335.06|334.91|334.91|334.66|53
1613392200000|2021-02-15 12:30:00|335.11|334.96|335.11|334.91|335.11|334.96|335.06|334.91|10
1613392500000|2021-02-15 12:35:00|335.06|334.86|335.06|334.86|335.06|334.86|335.06|334.86|3
1613392800000|2021-02-15 12:40:00|335.01|334.91|335.01|334.76|335.01|334.91|335.01|334.76|0
1613393100000|2021-02-15 12:45:00|334.96|334.81|334.96|334.81|334.96|334.81|334.96|334.76|0
1613393400000|2021-02-15 12:50:00|335.01|334.76|335.01|334.81|335.01|334.81|335.01|334.76|0
1613393700000|2021-02-15 12:55:00||334.76||334.81||334.81||334.76|0
1613394000000|2021-02-15 13:00:00||334.76||334.86||334.86||334.76|2
1613394300000|2021-02-15 13:05:00|335.06|334.81|335.06|334.86|335.06|334.91|335.01|334.81|6
1613394600000|2021-02-15 13:10:00|335.01|334.81|335.01|334.86|335.06|334.86|335.01|334.81|2
1613394900000|2021-02-15 13:15:00|335.06|334.81|335.01|334.81|335.06|334.86|335.01|334.81|5
1613395200000|2021-02-15 13:20:00|335.06|334.86|335.06|334.86|335.06|334.91|335.01|334.86|2
1613395500000|2021-02-15 13:25:00||334.91||334.91||334.91||334.86|2
1613395800000|2021-02-15 13:30:00||334.86||334.86||334.91||334.86|0
1613396100000|2021-02-15 13:35:00|335.01|334.91|335.06|334.86|335.06|334.91|335.01|334.86|5
1613396400000|2021-02-15 13:40:00|335.01|334.91|335.11|334.96|335.11|334.96|335.01|334.86|9
1613396700000|2021-02-15 13:45:00|335.06|334.91|335.06|334.86|335.06|334.91|335.01|334.86|2
1613397000000|2021-02-15 13:50:00|335.01|334.81|335.06|334.91|335.06|334.91|335.01|334.81|20
1613397300000|2021-02-15 13:55:00|335.11|334.86|335.16|335.01|335.16|335.01|335.11|334.86|21
1613397600000|2021-02-15 14:00:00||334.96||335.01||335.01||334.96|11
1613397900000|2021-02-15 14:05:00|335.11|334.96|335.11|334.91|335.21|335.01|334.91|334.76|146
1613398200000|2021-02-15 14:10:00|335.16|334.96|335.16|335.01|335.16|335.01|335.16|334.96|3
1613398500000|2021-02-15 14:15:00|335.21|334.96|335.21|335.06|335.21|335.06|335.16|334.96|7
1613398800000|2021-02-15 14:20:00|335.26|335.01|335.16|335.01|335.26|335.01|335.16|334.96|13
1613399100000|2021-02-15 14:25:00|335.11|334.96|335.06|334.91|335.11|334.96|335.06|334.91|22
1613399400000|2021-02-15 14:30:00|335.01|334.86|335.11|334.96|335.11|334.96|335.01|334.86|37
1613399700000|2021-02-15 14:35:00|335.16|335.01|335.16|335.01|335.21|335.01|335.11|334.96|10
1613400000000|2021-02-15 14:40:00|335.21|335.06|335.16|335.01|335.21|335.06|335.16|335.01|17
1613400300000|2021-02-15 14:45:00|335.21|335.06|335.16|335.01|335.21|335.06|335.11|334.96|17
1613400600000|2021-02-15 14:50:00|335.21|334.96|335.16|335.01|335.21|335.01|335.16|334.96|6
1613400900000|2021-02-15 14:55:00||334.96||335.01||335.01||334.96|14
1613401200000|2021-02-15 15:00:00|335.21|335.06|335.36|335.16|335.36|335.16|335.21|335.06|26
1613401500000|2021-02-15 15:05:00||335.21||335.21||335.21||335.16|7
1613401800000|2021-02-15 15:10:00|335.31|335.16|335.31|335.16|335.31|335.16|335.26|335.11|8
1613402100000|2021-02-15 15:15:00|335.36|335.11|335.56|335.36|335.56|335.41|335.31|335.11|80
1613402400000|2021-02-15 15:20:00|335.51|335.31|335.51|335.31|335.51|335.36|335.51|335.26|10
1613402700000|2021-02-15 15:25:00||335.26||335.31||335.31||335.26|0
1613403000000|2021-02-15 15:30:00|335.46|335.26|335.36|335.16|335.46|335.31|335.36|335.16|10
1613403300000|2021-02-15 15:35:00|335.41|335.21|335.41|335.21|335.46|335.31|335.41|335.16|5
1613403600000|2021-02-15 15:40:00|335.36|335.26|335.36|335.16|335.41|335.26|335.36|335.16|6
1613403900000|2021-02-15 15:45:00|335.41|335.21|335.36|335.16|335.46|335.31|335.36|335.16|9
1613404200000|2021-02-15 15:50:00|335.41|335.21|335.46|335.26|335.46|335.31|335.41|335.21|5
1613404500000|2021-02-15 15:55:00|335.41|335.31|335.46|335.31|335.46|335.31|335.41|335.26|3
1613404800000|2021-02-15 16:00:00|335.51|335.36|335.46|335.31|335.56|335.36|335.46|335.31|4
1613405100000|2021-02-15 16:05:00|335.41|335.26|335.36|335.21|335.46|335.26|335.36|335.21|2
1613405400000|2021-02-15 16:10:00|335.41|335.16|335.46|335.31|335.51|335.31|335.41|335.16|11
1613405700000|2021-02-15 16:15:00|335.51|335.36|335.56|335.41|335.56|335.41|335.46|335.36|5
1613406000000|2021-02-15 16:20:00|335.51|335.36|335.46|335.31|335.51|335.36|335.46|335.31|3
1613406300000|2021-02-15 16:25:00|335.41|335.26|335.41|335.26|335.46|335.31|335.41|335.26|10
1613406600000|2021-02-15 16:30:00|335.36|335.21|335.16|335.01|335.36|335.21|335.16|335.01|9
1613406900000|2021-02-15 16:35:00|335.21|335.06|335.26|335.11|335.31|335.11|335.21|335.01|10
1613407200000|2021-02-15 16:40:00|335.31|335.06|335.31|335.16|335.36|335.16|335.26|335.06|1
1613407500000|2021-02-15 16:45:00|335.36|335.21|335.36|335.21|335.36|335.21|335.36|335.21|2
1613407800000|2021-02-15 16:50:00|335.31|335.16|335.36|335.21|335.36|335.21|335.31|335.16|7
1613408100000|2021-02-15 16:55:00|335.41|335.26|335.41|335.26|335.41|335.26|335.36|335.21|1
1613408400000|2021-02-15 17:00:00|335.36|335.21|335.36|335.21|335.36|335.21|335.36|335.21|0
1613408700000|2021-02-15 17:05:00|335.41||335.36||335.41||335.36||1
1613409000000|2021-02-15 17:10:00|335.41|335.26|335.26|335.06|335.41|335.26|335.26|335.06|12
1613409300000|2021-02-15 17:15:00|335.21|335.11|335.26|335.06|335.26|335.11|335.21|335.06|0
1613409600000|2021-02-15 17:20:00|335.21|335.01|335.26|335.11|335.26|335.11|335.21|335.01|0
1613409900000|2021-02-15 17:25:00|335.21|335.06|335.26|335.11|335.26|335.11|335.21|335.06|6
1613410500000|2021-02-15 17:35:00|335.31|335.16|335.31|335.16|335.31|335.16|335.26|335.11|3
1613410800000|2021-02-15 17:40:00|335.36|335.21|335.31|335.11|335.36|335.21|335.26|335.11|9
1613411100000|2021-02-15 17:45:00|335.36|335.16|335.31|335.11|335.36|335.16|335.26|335.11|4
1613411400000|2021-02-15 17:50:00|335.26|335.16|335.26|335.11|335.31|335.16|335.26|335.11|2
1613411700000|2021-02-15 17:55:00|335.21|335.06|335.36|335.16|335.41|335.21|335.21|335.06|12
1613412000000|2021-02-15 18:00:00|335.31||335.31||335.31||335.31||0
1613412300000|2021-02-15 18:05:00|335.36|335.11|335.31|335.16|335.36|335.16|335.31|335.11|2
1613412600000|2021-02-15 18:10:00|335.36|335.11|335.36|335.16|335.36|335.16|335.31|335.11|0
1613413200000|2021-02-15 18:20:00||335.11||335.11||335.11||335.11|0
1613414400000|2021-02-15 18:40:00|335.26|335.01|335.26|335.01|335.26|335.01|335.26|335.01|0
1613414700000|2021-02-15 18:45:00||335.06||335.01||335.06||335.01|0
1613415300000|2021-02-15 18:55:00||335.06||335.01||335.06||335.01|0
1613415600000|2021-02-15 19:00:00|335.31|335.06|335.31|335.06|335.31|335.06|335.31|335.01|0
1613415900000|2021-02-15 19:05:00|335.36||335.36||335.36||335.31||0
1613416500000|2021-02-15 19:15:00|335.26|335.01|335.26|335.01|335.26|335.01|335.26|335.01|0
1613417100000|2021-02-15 19:25:00|335.31|335.06|335.31|335.06|335.31|335.06|335.31|335.06|0
1613417400000|2021-02-15 19:30:00|335.21|335.01|335.21|335.01|335.21|335.01|335.21|335.01|0
1613417700000|2021-02-15 19:35:00|335.16|334.96|335.16|334.96|335.16|334.96|335.16|334.96|0
1613418300000|2021-02-15 19:45:00|335.06|334.91|335.06|334.91|335.06|334.91|335.06|334.91|2
1613419200000|2021-02-15 20:00:00||334.86||334.91||334.91||334.86|0
1613420100000|2021-02-15 20:15:00||334.86||334.86||334.86||334.86|2
1613420400000|2021-02-15 20:20:00|335.01|334.91|335.11|334.91|335.11|334.96|335.01|334.86|6
1613420700000|2021-02-15 20:25:00|335.06|334.96|335.16|334.96|335.16|335.01|335.06|334.91|2
1613421000000|2021-02-15 20:30:00|335.11|335.01|335.16|334.96|335.16|335.01|335.11|334.91|0
1613421300000|2021-02-15 20:35:00|335.11|334.91|335.11|334.91|335.11|334.91|335.06|334.86|2
1613421600000|2021-02-15 20:40:00|335.16|334.96|335.11|334.91|335.16|334.96|335.11|334.91|1
1613421900000|2021-02-15 20:45:00|335.16|334.96|335.11|334.91|335.16|334.96|335.11|334.86|0
1613422200000|2021-02-15 20:50:00|335.16|334.86|335.11|334.86|335.16|334.91|335.11|334.86|0
1613422500000|2021-02-15 20:55:00|335.16|334.91|335.16|334.91|335.36|335.11|335.11|334.86|6
1613422800000|2021-02-15 21:00:00|335.26|334.86|335.41|334.96|335.56|335.26|335.16|334.86|7
1613423100000|2021-02-15 21:05:00|335.46|334.91|335.51|334.96|335.51|334.96|335.36|334.91|0
1613423400000|2021-02-15 21:10:00|335.46|334.91|335.56|334.96|335.56|334.96|335.36|334.86|0
1613430000000|2021-02-15 23:00:00|335.66|335.06|335.56|334.96|335.66|335.06|335.56|334.96|0
1613430300000|2021-02-15 23:05:00|335.66|335.06|335.56|334.96|335.66|335.06|335.56|334.96|0
1613430600000|2021-02-15 23:10:00|335.46|334.86|335.46|334.86|335.46|334.86|335.46|334.86|0
1613431200000|2021-02-15 23:20:00|335.36|334.76|335.36|334.76|335.46|334.86|335.36|334.76|0
1613431500000|2021-02-15 23:25:00|335.46|334.86|335.36|334.76|335.46|334.86|335.36|334.76|0
1613431800000|2021-02-15 23:30:00|335.46|334.86|335.36|334.76|335.46|334.86|335.36|334.76|0
1613432100000|2021-02-15 23:35:00|335.46|334.86|335.46|334.86|335.46|334.86|335.46|334.86|0
1613432700000|2021-02-15 23:45:00|335.36|334.76|335.36|334.76|335.46|334.86|335.36|334.76|0
1613434200000|2021-02-16 00:10:00|335.46|334.86|335.46|334.86|335.46|334.86|335.36|334.76|0
1613434500000|2021-02-16 00:15:00|335.36|334.76|335.46|334.86|335.56|334.96|335.36|334.76|0
1613434800000|2021-02-16 00:20:00|335.56|334.96|335.56|334.96|335.56|334.96|335.56|334.96|0
1613435100000|2021-02-16 00:25:00|335.66|335.06|335.76|335.16|335.76|335.16|335.66|335.06|0
1613435400000|2021-02-16 00:30:00|335.96|335.66|335.81|335.61|336.06|335.86|335.81|335.61|77
1613435700000|2021-02-16 00:35:00|335.76|335.51|335.71|335.51|335.81|335.61|335.51|335.36|127
1613436000000|2021-02-16 00:40:00|335.66|335.46|335.41|335.26|335.71|335.56|335.41|335.21|95
1613436300000|2021-02-16 00:45:00|335.46|335.31|335.41|335.21|335.56|335.36|335.31|335.16|48
1613436600000|2021-02-16 00:50:00|335.36|335.16|335.36|335.21|335.41|335.26|335.36|335.16|40
1613436900000|2021-02-16 00:55:00|335.31|335.16|335.56|335.36|335.56|335.41|335.06|334.91|177
1613437200000|2021-02-16 01:00:00|335.51|335.31|335.66|335.46|335.76|335.61|335.16|334.96|298
1613437500000|2021-02-16 01:05:00|335.71|335.51|335.91|335.71|335.91|335.76|335.56|335.41|172
1613437800000|2021-02-16 01:10:00|335.96|335.76|336.01|335.81|336.01|335.81|335.66|335.46|201
1613438100000|2021-02-16 01:15:00|335.96|335.76|335.96|335.76|336.01|335.86|335.66|335.51|310
1613438400000|2021-02-16 01:20:00|335.91|335.81|336.61|336.41|336.76|336.61|335.91|335.81|500
1613438700000|2021-02-16 01:25:00|336.66|336.46|336.46|336.26|336.66|336.51|336.31|336.16|187
1613439000000|2021-02-16 01:30:00|336.41|336.21|336.56|336.41|336.66|336.51|336.26|336.11|249
1613439300000|2021-02-16 01:35:00|336.61|336.36|336.46|336.26|336.61|336.46|336.36|336.16|198
1613439600000|2021-02-16 01:40:00|336.41|336.31|336.41|336.21|336.56|336.41|336.26|336.11|185
1613439900000|2021-02-16 01:45:00|336.36|336.26|336.11|335.96|336.51|336.36|336.11|335.96|187
1613440200000|2021-02-16 01:50:00|336.16|335.91|335.81|335.66|336.16|335.96|335.71|335.56|164
1613440500000|2021-02-16 01:55:00|335.86|335.71|335.76|335.56|335.91|335.76|335.71|335.51|150
1613440800000|2021-02-16 02:00:00|335.81|335.61|335.66|335.51|335.81|335.66|335.61|335.46|154
1613441100000|2021-02-16 02:05:00|335.61|335.46|335.56|335.36|335.66|335.51|335.46|335.31|160
1613441400000|2021-02-16 02:10:00|335.51|335.31|335.51|335.36|335.61|335.46|335.41|335.26|119
1613441700000|2021-02-16 02:15:00|335.46|335.31|335.46|335.26|335.61|335.46|335.41|335.26|146
1613442000000|2021-02-16 02:20:00|335.51|335.31|335.61|335.46|335.66|335.51|335.51|335.31|71
1613442300000|2021-02-16 02:25:00|335.66|335.51|335.76|335.61|335.81|335.66|335.66|335.46|116
1613442600000|2021-02-16 02:30:00|335.71|335.56|335.76|335.61|335.86|335.71|335.61|335.46|129
1613442900000|2021-02-16 02:35:00|335.71|335.56|335.86|335.71|335.86|335.71|335.71|335.56|91
1613443200000|2021-02-16 02:40:00|335.91|335.66|335.96|335.81|335.96|335.81|335.81|335.66|106
1613443500000|2021-02-16 02:45:00|336.01|335.86|336.11|335.96|336.16|336.01|336.01|335.86|189
1613443800000|2021-02-16 02:50:00|336.16|335.91|336.06|335.91|336.16|335.96|335.91|335.76|201
1613444100000|2021-02-16 02:55:00|336.01|335.86|336.16|336.01|336.21|336.06|336.01|335.86|94
1613444400000|2021-02-16 03:00:00|336.11|335.96|336.06|335.91|336.16|336.01|336.06|335.91|103
1613444700000|2021-02-16 03:05:00|336.11|335.96|336.01|335.81|336.11|335.96|335.91|335.76|196
1613445000000|2021-02-16 03:10:00|336.06|335.86|336.21|336.06|336.21|336.06|335.96|335.81|107
1613445300000|2021-02-16 03:15:00|336.16|336.01|336.26|336.11|336.26|336.11|336.11|335.96|167
1613445600000|2021-02-16 03:20:00|336.21|336.06|336.21|336.06|336.26|336.11|336.21|336.06|52
1613445900000|2021-02-16 03:25:00|336.26|336.11|336.21|336.06|336.26|336.11|336.16|336.01|97
1613446200000|2021-02-16 03:30:00|336.26|336.11|336.21|336.06|336.31|336.16|336.16|336.01|122
1613446500000|2021-02-16 03:35:00|336.16|336.01|336.16|336.01|336.21|336.06|336.11|335.91|136
1613446800000|2021-02-16 03:40:00|336.11|335.96|336.01|335.86|336.21|336.01|336.01|335.86|77
1613447100000|2021-02-16 03:45:00|336.06|335.91|335.96|335.81|336.16|336.01|335.96|335.81|128
1613447400000|2021-02-16 03:50:00|335.91|335.76|336.16|336.01|336.16|336.01|335.91|335.76|62
1613447700000|2021-02-16 03:55:00|336.21|336.06|336.11|335.96|336.26|336.11|336.11|335.91|33
1613448000000|2021-02-16 04:00:00|336.06|335.91|335.86|335.66|336.06|335.91|335.81|335.66|83
1613448300000|2021-02-16 04:05:00|335.81|335.71|335.71|335.56|335.81|335.71|335.66|335.46|92
1613448600000|2021-02-16 04:10:00|335.66|335.51|335.46|335.31|335.71|335.56|335.46|335.31|85
1613448900000|2021-02-16 04:15:00|335.51|335.26|335.26|335.11|335.51|335.26|335.26|335.11|161
1613449200000|2021-02-16 04:20:00|335.21|335.06|334.86|334.71|335.21|335.06|334.86|334.71|155
1613449500000|2021-02-16 04:25:00|334.91|334.76|334.96|334.81|335.16|335.01|334.86|334.71|206
1613449800000|2021-02-16 04:30:00|334.91|334.76|335.01|334.86|335.01|334.86|334.81|334.66|189
1613450100000|2021-02-16 04:35:00|335.06|334.81|335.06|334.91|335.11|334.96|335.01|334.81|124
1613450400000|2021-02-16 04:40:00|335.01|334.86|334.91|334.76|335.06|334.86|334.91|334.76|119
1613450700000|2021-02-16 04:45:00|334.86|334.71|334.91|334.76|334.91|334.76|334.86|334.71|102
1613451000000|2021-02-16 04:50:00|334.86|334.71|334.91|334.76|334.96|334.76|334.86|334.71|135
1613451300000|2021-02-16 04:55:00|334.96|334.81|335.26|335.11|335.36|335.21|334.96|334.81|245
1613451600000|2021-02-16 05:00:00|335.31|335.16|335.61|335.46|335.81|335.61|335.31|335.16|391
1613451900000|2021-02-16 05:05:00|335.66|335.41|335.71|335.56|335.71|335.56|335.56|335.41|195
1613452200000|2021-02-16 05:10:00|335.76|335.61|335.61|335.41|335.76|335.61|335.61|335.41|97
1613452500000|2021-02-16 05:15:00|335.56|335.36|335.61|335.46|335.66|335.51|335.41|335.26|123
1613452800000|2021-02-16 05:20:00|335.66|335.51|335.56|335.41|335.66|335.51|335.46|335.26|81
1613453100000|2021-02-16 05:25:00|335.66|335.46|335.81|335.66|335.81|335.66|335.66|335.46|71
1613453400000|2021-02-16 05:30:00|335.86|335.71|336.01|335.86|336.06|335.91|335.81|335.66|175
1613453700000|2021-02-16 05:35:00|335.96|335.81|335.81|335.66|336.11|335.96|335.71|335.56|270
1613454000000|2021-02-16 05:40:00|335.76|335.61|335.41|335.21|335.76|335.61|335.36|335.21|390
1613454300000|2021-02-16 05:45:00|335.36|335.26|335.46|335.31|335.51|335.36|335.26|335.11|261
1613454600000|2021-02-16 05:50:00|335.51|335.26|335.41|335.21|335.51|335.36|335.36|335.21|33
1613454900000|2021-02-16 05:55:00|335.36|335.26|335.36|335.21|335.41|335.26|335.21|335.06|100
1613455200000|2021-02-16 06:00:00|335.41|335.26|335.46|335.26|335.46|335.31|335.36|335.16|50
1613455500000|2021-02-16 06:05:00|335.41|335.31|335.51|335.36|335.61|335.46|335.41|335.26|51
1613455800000|2021-02-16 06:10:00|335.56|335.41|335.81|335.61|335.81|335.66|335.56|335.41|135
1613456100000|2021-02-16 06:15:00|335.76|335.66|335.76|335.61|335.86|335.71|335.76|335.56|88
1613456400000|2021-02-16 06:20:00|335.81|335.66|335.86|335.66|335.86|335.71|335.76|335.61|39
1613456700000|2021-02-16 06:25:00|335.81|335.71|335.96|335.81|336.01|335.86|335.81|335.66|157
1613457000000|2021-02-16 06:30:00|336.01|335.86|336.01|335.86|336.06|335.91|336.01|335.86|73
1613457300000|2021-02-16 06:35:00|335.96|335.81|335.96|335.81|336.01|335.86|335.96|335.76|19
1613457600000|2021-02-16 06:40:00|335.91|335.76|335.91|335.76|336.01|335.86|335.91|335.76|103
1613457900000|2021-02-16 06:45:00|335.86|335.71|336.06|335.91|336.06|335.91|335.86|335.71|129
1613458200000|2021-02-16 06:50:00|336.11|335.96|336.11|335.91|336.21|336.06|336.06|335.86|138
1613458500000|2021-02-16 06:55:00|336.06|335.96|336.06|335.91|336.11|335.96|335.96|335.81|46
1613458800000|2021-02-16 07:00:00|336.11|335.96|336.01|335.86|336.26|336.11|336.01|335.86|191
1613459100000|2021-02-16 07:05:00|336.06|335.91|335.96|335.76|336.06|335.91|335.81|335.66|76
1613459400000|2021-02-16 07:10:00|335.91|335.81|335.81|335.66|335.96|335.81|335.81|335.66|34
1613459700000|2021-02-16 07:15:00|335.76|335.61|335.86|335.71|335.86|335.71|335.76|335.61|96
1613460000000|2021-02-16 07:20:00|335.81|335.66|335.86|335.66|335.91|335.76|335.81|335.66|31
1613460300000|2021-02-16 07:25:00|335.81|335.71|335.91|335.76|335.91|335.76|335.81|335.66|86
1613460600000|2021-02-16 07:30:00|335.86|335.71|336.06|335.86|336.11|335.91|335.76|335.61|192
1613460900000|2021-02-16 07:35:00|336.11|335.91|335.91|335.76|336.11|335.96|335.91|335.76|198
1613461200000|2021-02-16 07:40:00|335.86|335.71|335.81|335.66|335.91|335.76|335.81|335.66|95
1613461500000|2021-02-16 07:45:00|335.86|335.61|335.71|335.56|335.86|335.66|335.66|335.51|106
1613461800000|2021-02-16 07:50:00|335.76|335.61|335.61|335.46|335.76|335.61|335.56|335.41|71
1613462100000|2021-02-16 07:55:00|335.56|335.41|335.51|335.36|335.61|335.46|335.46|335.31|118
1613462400000|2021-02-16 08:00:00|335.46|335.31|335.41|335.26|335.66|335.51|335.41|335.26|155
1613462700000|2021-02-16 08:05:00|335.46|335.31|335.46|335.31|335.56|335.41|335.46|335.26|69
1613463000000|2021-02-16 08:10:00|335.41|335.26|335.51|335.36|335.56|335.41|335.21|335.06|106
1613463300000|2021-02-16 08:15:00|335.46|335.26|335.46|335.31|335.61|335.46|335.41|335.26|114
1613463600000|2021-02-16 08:20:00|335.41|335.26|335.61|335.46|335.61|335.46|335.41|335.26|54
1613463900000|2021-02-16 08:25:00|335.56|335.41|335.46|335.31|335.61|335.46|335.46|335.26|75
1613464200000|2021-02-16 08:30:00|335.51|335.36|335.56|335.41|335.56|335.41|335.41|335.26|82
1613464500000|2021-02-16 08:35:00|335.51|335.36|335.31|335.16|335.51|335.36|335.31|335.11|75
1613464800000|2021-02-16 08:40:00|335.26|335.11|335.21|335.06|335.31|335.11|335.16|335.01|192
1613465100000|2021-02-16 08:45:00|335.16|335.01|335.01|334.86|335.16|335.01|334.96|334.76|211
1613465400000|2021-02-16 08:50:00|335.06|334.91|335.06|334.91|335.16|335.01|335.01|334.86|211
1613465700000|2021-02-16 08:55:00|335.11|334.96|335.31|335.16|335.31|335.16|335.06|334.91|123
1613466000000|2021-02-16 09:00:00|335.36|335.21|335.41|335.26|335.56|335.36|335.26|335.11|632
1613466300000|2021-02-16 09:05:00|335.46|335.31|335.36|335.21|335.51|335.36|335.31|335.16|156
1613466600000|2021-02-16 09:10:00|335.31|335.16|335.21|335.06|335.41|335.26|335.21|335.06|75
1613466900000|2021-02-16 09:15:00|335.31|335.11|335.26|335.01|335.41|335.21|335.26|335.01|204
1613467200000|2021-02-16 09:20:00|335.56|334.96|335.56|334.96|335.56|334.96|335.56|334.96|0
1613467500000|2021-02-16 09:25:00|335.66|335.06|335.56|334.96|335.66|335.06|335.56|334.96|19
1613467800000|2021-02-16 09:30:00|335.46|334.86|335.56|334.96|335.56|334.96|335.46|334.86|0
1613468100000|2021-02-16 09:35:00|335.46|334.86|335.56|334.96|335.56|334.96|335.36|334.76|0
1613468400000|2021-02-16 09:40:00|335.66|335.06|335.56|334.96|335.66|335.06|335.56|334.96|0
1613468700000|2021-02-16 09:45:00|335.66|335.06|335.66|335.06|335.66|335.06|335.56|334.96|0
1613469000000|2021-02-16 09:50:00|335.31|335.11|335.31|335.06|335.36|335.21|335.26|335.06|45
1613469300000|2021-02-16 09:55:00|335.26|335.11|335.21|334.96|335.26|335.11|335.11|334.91|21
1613469600000|2021-02-16 10:00:00|335.16|335.06|335.26|335.06|335.26|335.11|335.16|335.06|20
1613469900000|2021-02-16 10:05:00|335.21|335.11|335.26|335.06|335.31|335.11|335.11|334.91|34
1613470200000|2021-02-16 10:10:00|335.21|335.11|335.36|335.16|335.36|335.16|335.21|335.11|12
1613470500000|2021-02-16 10:15:00|335.41|335.21|335.41|335.26|335.46|335.26|335.36|335.21|17
1613470800000|2021-02-16 10:20:00|335.36|335.21|335.46|335.26|335.46|335.31|335.31|335.16|23
1613471100000|2021-02-16 10:25:00|335.41|335.31|335.61|335.46|335.61|335.46|335.41|335.31|10
1613471400000|2021-02-16 10:30:00|335.66|335.51|335.66|335.51|335.66|335.51|335.66|335.51|18
1613471700000|2021-02-16 10:35:00||335.46||335.51||335.51||335.46|26
1613472000000|2021-02-16 10:40:00|335.71|335.56|335.81|335.66|335.81|335.66|335.66|335.56|37
1613472300000|2021-02-16 10:45:00|335.86|335.71|335.81|335.61|335.86|335.71|335.81|335.61|24
1613472600000|2021-02-16 10:50:00|335.76|335.66|335.71|335.56|335.76|335.66|335.71|335.56|10
1613472900000|2021-02-16 10:55:00|335.66|335.51|335.66|335.51|335.71|335.51|335.66|335.51|8
1613473200000|2021-02-16 11:00:00|335.71|335.56|335.71|335.51|335.71|335.56|335.61|335.46|13
1613473500000|2021-02-16 11:05:00|335.66|335.46|335.51|335.36|335.71|335.46|335.46|335.26|27
1613473800000|2021-02-16 11:10:00|335.46|335.31|335.56|335.41|335.61|335.46|335.46|335.26|21
1613474100000|2021-02-16 11:15:00|335.51|335.36|335.51|335.36|335.61|335.41|335.51|335.31|11
1613474400000|2021-02-16 11:20:00|335.61|335.41|335.56|335.41|335.66|335.51|335.56|335.36|40
1613474700000|2021-02-16 11:25:00|335.61|335.46|335.71|335.56|335.71|335.56|335.61|335.41|26
1613475000000|2021-02-16 11:30:00|335.66|335.51|335.76|335.61|335.86|335.66|335.66|335.51|61
1613475300000|2021-02-16 11:35:00|335.71|335.56|335.71|335.56|335.76|335.61|335.71|335.56|17
1613475600000|2021-02-16 11:40:00|||||||||10
1613475900000|2021-02-16 11:45:00|335.66|335.51|335.56|335.41|335.66|335.51|335.56|335.36|26
1613476200000|2021-02-16 11:50:00|335.51|335.36|335.56|335.41|335.61|335.46|335.51|335.31|23
1613476500000|2021-02-16 11:55:00|335.51|335.36|335.66|335.51|335.66|335.51|335.51|335.36|26
1613476800000|2021-02-16 12:00:00|335.61|335.46|335.71|335.51|335.71|335.56|335.51|335.31|35
1613477100000|2021-02-16 12:05:00|335.66|335.56|335.76|335.61|335.86|335.66|335.66|335.51|42
1613477400000|2021-02-16 12:10:00|335.81|335.66|335.81|335.66|335.81|335.66|335.76|335.61|30
1613477700000|2021-02-16 12:15:00|335.76|335.61|335.76|335.61|335.76|335.61|335.76|335.56|18
1613478000000|2021-02-16 12:20:00|335.71|335.56|335.66|335.51|335.71|335.56|335.66|335.46|20
1613478300000|2021-02-16 12:25:00|335.61|335.46|335.66|335.51|335.66|335.51|335.61|335.46|24
1613478600000|2021-02-16 12:30:00|335.71|335.56|335.81|335.66|335.81|335.66|335.71|335.56|67
1613478900000|2021-02-16 12:35:00|335.86|335.71|335.76|335.61|335.86|335.71|335.76|335.56|64
1613479200000|2021-02-16 12:40:00|335.71|335.56|335.76|335.61|335.81|335.66|335.71|335.51|31
1613479500000|2021-02-16 12:45:00|335.71|335.56|335.76|335.61|335.81|335.66|335.71|335.46|51
1613479800000|2021-02-16 12:50:00|335.71|335.56|335.71|335.56|335.76|335.61|335.61|335.46|35
1613480100000|2021-02-16 12:55:00|335.66|335.51|335.61|335.46|335.66|335.56|335.61|335.46|19
1613480400000|2021-02-16 13:00:00|335.56|335.41|335.26|335.11|335.56|335.46|335.26|335.11|49
1613480700000|2021-02-16 13:05:00|335.31|335.16|335.36|335.21|335.46|335.26|335.31|335.16|30
1613481000000|2021-02-16 13:10:00|335.31|335.16|335.16|335.01|335.36|335.21|335.16|335.01|22
1613481300000|2021-02-16 13:15:00|335.21|335.06|335.16|335.01|335.21|335.06|335.16|334.96|24
1613481600000|2021-02-16 13:20:00|335.21|335.06|335.16|335.01|335.21|335.06|335.16|335.01|19
1613481900000|2021-02-16 13:25:00||334.96||335.01||335.01||334.96|23
1613482200000|2021-02-16 13:30:00|335.11|334.96|335.16|335.01|335.16|335.01|335.11|334.91|66
1613482500000|2021-02-16 13:35:00|335.11|334.96|335.11|334.96|335.16|335.01|335.11|334.91|40
1613482800000|2021-02-16 13:40:00|335.06|334.91|334.76|334.61|335.06|334.91|334.76|334.61|35
1613483100000|2021-02-16 13:45:00|334.71|334.56|334.91|334.76|334.91|334.76|334.71|334.56|55
1613483400000|2021-02-16 13:50:00|334.86|334.71|334.91|334.76|334.91|334.76|334.86|334.71|24
1613483700000|2021-02-16 13:55:00|334.86|334.71|334.71|334.56|334.91|334.76|334.66|334.46|59
1613484000000|2021-02-16 14:00:00|334.66|334.46|334.56|334.41|334.66|334.46|334.46|334.26|75
1613484300000|2021-02-16 14:05:00|334.61|334.46|334.76|334.61|334.76|334.61|334.61|334.41|49
1613484600000|2021-02-16 14:10:00|334.81|334.66|334.81|334.66|334.81|334.66|334.71|334.56|36
1613484900000|2021-02-16 14:15:00|334.76|334.61|334.91|334.76|334.91|334.76|334.76|334.56|30
1613485200000|2021-02-16 14:20:00|334.86|334.71|334.86|334.71|334.96|334.81|334.81|334.66|28
1613485500000|2021-02-16 14:25:00|334.81|334.66|334.76|334.61|334.81|334.66|334.66|334.51|44
1613485800000|2021-02-16 14:30:00|334.81|334.66|335.01|334.86|335.11|334.96|334.76|334.61|120
1613486100000|2021-02-16 14:35:00|335.06|334.91|334.91|334.76|335.11|334.96|334.76|334.56|92
1613486400000|2021-02-16 14:40:00|334.86|334.71|335.21|335.06|335.26|335.06|334.71|334.56|75
1613486700000|2021-02-16 14:45:00|335.26|335.01|335.26|335.06|335.31|335.11|335.16|335.01|38
1613487000000|2021-02-16 14:50:00|335.21|335.11|335.06|334.86|335.21|335.11|335.01|334.86|71
1613487300000|2021-02-16 14:55:00|335.01|334.91|334.66|334.51|335.11|334.91|334.66|334.51|86
1613487600000|2021-02-16 15:00:00|334.76|334.56|334.81|334.66|334.96|334.71|334.71|334.51|50
1613487900000|2021-02-16 15:05:00|334.76|334.61|334.76|334.61|334.86|334.66|334.71|334.56|31
1613488200000|2021-02-16 15:10:00|334.71|334.56|334.46|334.31|334.81|334.61|334.46|334.31|105
1613488500000|2021-02-16 15:15:00|334.51|334.36|334.56|334.41|334.61|334.41|334.36|334.21|32
1613488800000|2021-02-16 15:20:00|334.61|334.46|334.61|334.46|334.71|334.51|334.61|334.41|25
1613489100000|2021-02-16 15:25:00|334.66|334.51|334.91|334.76|334.91|334.76|334.66|334.51|23
1613489400000|2021-02-16 15:30:00|334.96|334.81|335.06|334.91|335.06|334.91|334.91|334.71|8
1613489700000|2021-02-16 15:35:00|335.11|334.96|335.11|334.96|335.16|335.01|335.06|334.86|26
1613490000000|2021-02-16 15:40:00|335.16|335.01|335.01|334.86|335.16|335.01|334.96|334.81|19
1613490300000|2021-02-16 15:45:00|334.96|334.81|334.76|334.61|335.01|334.86|334.66|334.51|36
1613490600000|2021-02-16 15:50:00|334.81|334.66|334.76|334.56|334.91|334.76|334.76|334.56|27
1613490900000|2021-02-16 15:55:00|334.71|334.61|334.96|334.76|335.01|334.86|334.71|334.51|35
1613491200000|2021-02-16 16:00:00|334.91|334.71|334.86|334.71|334.96|334.81|334.86|334.66|19
1613491500000|2021-02-16 16:05:00|334.81|334.61|334.71|334.51|334.86|334.66|334.66|334.46|30
1613491800000|2021-02-16 16:10:00|334.76|334.56|334.61|334.46|334.81|334.61|334.61|334.46|20
1613492100000|2021-02-16 16:15:00|334.56|334.41|334.46|334.31|334.61|334.46|334.36|334.21|83
1613492400000|2021-02-16 16:20:00|334.41|334.26|334.31|334.11|334.51|334.31|334.26|334.11|39
1613492700000|2021-02-16 16:25:00|334.26|334.06|334.21|334.06|334.36|334.21|334.16|334.01|13
1613493000000|2021-02-16 16:30:00|334.16|334.01|334.41|334.26|334.41|334.26|334.01|333.81|31
1613493300000|2021-02-16 16:35:00|334.46|334.31|334.51|334.36|334.56|334.36|334.36|334.21|11
1613493600000|2021-02-16 16:40:00|334.56|334.41|334.36|334.21|334.56|334.41|334.36|334.21|12
1613493900000|2021-02-16 16:45:00|334.41|334.16|334.21|334.06|334.41|334.21|334.21|334.06|14
1613494200000|2021-02-16 16:50:00|334.16|333.96|334.41|334.21|334.41|334.26|334.01|333.81|39
1613494500000|2021-02-16 16:55:00|334.36|334.26|334.46|334.21|334.51|334.36|334.26|334.11|18
1613494800000|2021-02-16 17:00:00|334.41|334.16|334.51|334.31|334.61|334.46|334.31|334.11|14
1613495100000|2021-02-16 17:05:00|334.46|334.26|334.06|333.86|334.51|334.31|333.96|333.81|30
1613495400000|2021-02-16 17:10:00|334.11|333.91|334.41|334.16|334.41|334.26|334.01|333.81|43
1613495700000|2021-02-16 17:15:00|334.36|334.21|334.16|334.01|334.41|334.21|334.01|333.86|36
1613496000000|2021-02-16 17:20:00|334.21|334.06|334.21|334.06|334.36|334.21|334.16|334.01|39
1613496300000|2021-02-16 17:25:00|334.26||334.26||334.26||334.21||11
1613496600000|2021-02-16 17:30:00|334.21|334.01|334.21|334.01|334.26|334.01|334.16|334.01|23
1613496900000|2021-02-16 17:35:00|334.16|334.06|334.11|333.96|334.31|334.06|334.11|333.96|19
1613497200000|2021-02-16 17:40:00|334.16|334.01|334.21|334.06|334.31|334.11|334.11|334.01|13
1613497500000|2021-02-16 17:45:00|334.26|334.11|334.26|334.06|334.31|334.16|334.16|334.01|16
1613497800000|2021-02-16 17:50:00|334.31|334.11|334.41|334.26|334.46|334.26|334.26|334.06|2
1613498100000|2021-02-16 17:55:00|334.46|334.31|334.51|334.36|334.51|334.36|334.41|334.21|19
1613498400000|2021-02-16 18:00:00|334.46|334.26|334.71|334.51|334.71|334.56|334.46|334.26|19
1613498700000|2021-02-16 18:05:00|334.66|334.46|334.56|334.41|334.71|334.51|334.51|334.36|10
1613499000000|2021-02-16 18:10:00|334.51|334.36|334.51|334.36|334.56|334.36|334.51|334.31|5
1613499300000|2021-02-16 18:15:00|334.56|334.31|334.41|334.21|334.56|334.31|334.36|334.21|14
1613499600000|2021-02-16 18:20:00|334.36|334.26|334.51|334.36|334.51|334.36|334.36|334.21|9
1613499900000|2021-02-16 18:25:00|334.46|334.31|334.51|334.36|334.51|334.36|334.41|334.21|7
1613500200000|2021-02-16 18:30:00|334.46|334.31|334.56|334.41|334.61|334.41|334.46|334.26|17
1613500500000|2021-02-16 18:35:00|334.61|334.31|334.51|334.31|334.61|334.36|334.41|334.26|14
1613500800000|2021-02-16 18:40:00|334.46|334.36|334.46|334.26|334.51|334.36|334.31|334.16|5
1613501100000|2021-02-16 18:45:00|334.41|334.21|334.41|334.26|334.46|334.26|334.36|334.16|6
1613501400000|2021-02-16 18:50:00|334.46|334.21|334.41|334.26|334.46|334.31|334.36|334.21|9
1613501700000|2021-02-16 18:55:00|334.36|334.21|334.36|334.21|334.36|334.26|334.36|334.21|5
1613502000000|2021-02-16 19:00:00|334.41|334.26|334.36|334.21|334.41|334.26|334.36|334.21|8
1613502300000|2021-02-16 19:05:00|334.41|334.26|334.31|334.16|334.41|334.26|334.31|334.16|6
1613502600000|2021-02-16 19:10:00|334.26|334.06|334.26|334.11|334.26|334.11|334.26|334.06|4
1613502900000|2021-02-16 19:15:00|334.31|334.16|334.41|334.26|334.41|334.26|334.31|334.16|17
1613503200000|2021-02-16 19:20:00||334.21||334.26||334.26||334.21|4
1613503500000|2021-02-16 19:25:00||334.21||334.26||334.26||334.21|2
1613503800000|2021-02-16 19:30:00|334.46|334.31|334.46|334.31|334.46|334.31|334.46|334.31|0
1613504100000|2021-02-16 19:35:00|334.41|334.21|334.41|334.26|334.41|334.26|334.41|334.21|2
1613504400000|2021-02-16 19:40:00|334.46|334.31|334.46|334.31|334.46|334.31|334.46|334.31|3
1613504700000|2021-02-16 19:45:00|334.41|334.26|334.46|334.31|334.46|334.31|334.36|334.21|12
1613505000000|2021-02-16 19:50:00|334.51|334.26|334.46|334.31|334.51|334.31|334.46|334.26|2
1613505300000|2021-02-16 19:55:00|334.51|334.36|334.61|334.46|334.61|334.46|334.51|334.36|22
1613505600000|2021-02-16 20:00:00|334.56|334.41|334.61|334.46|334.61|334.46|334.56|334.31|8
1613505900000|2021-02-16 20:05:00|334.66|334.51|334.71|334.56|334.76|334.61|334.66|334.46|31
1613506200000|2021-02-16 20:10:00|334.76|334.51|334.61|334.41|334.76|334.51|334.56|334.41|11
1613506500000|2021-02-16 20:15:00|334.56|334.46|334.56|334.41|334.71|334.56|334.56|334.41|8
1613506800000|2021-02-16 20:20:00|334.61|334.46|334.51|334.36|334.61|334.46|334.51|334.36|17
1613507100000|2021-02-16 20:25:00|334.56|334.41|334.56|334.41|334.56|334.41|334.56|334.41|4
1613507400000|2021-02-16 20:30:00|334.61|334.46|334.66|334.51|334.66|334.51|334.56|334.41|50
1613507700000|2021-02-16 20:35:00|334.71|334.56|334.41|334.21|334.76|334.61|334.36|334.21|73
1613508000000|2021-02-16 20:40:00|334.46|334.26|334.41|334.21|334.46|334.31|334.41|334.21|18
1613508300000|2021-02-16 20:45:00|334.46|334.26|334.46|334.31|334.51|334.36|334.41|334.21|19
1613508600000|2021-02-16 20:50:00|334.36|334.26|334.51|334.36|334.56|334.36|334.36|334.21|29
1613508900000|2021-02-16 20:55:00|334.46|334.31|334.51|334.21|334.56|334.41|334.41|334.16|37
1613509200000|2021-02-16 21:00:00|334.61|334.31|334.46|334.26|334.61|334.46|334.46|334.16|32
1613509500000|2021-02-16 21:05:00|334.41|334.31|334.41|334.21|334.41|334.31|334.36|334.16|6
1613509800000|2021-02-16 21:10:00|334.46|334.26|334.66|334.06|334.76|334.26|334.41|334.06|14
1613510400000|2021-02-16 21:20:00|334.56|333.96|334.66|334.06|334.66|334.06|334.56|333.96|0
1613511000000|2021-02-16 21:30:00|334.56|333.96|334.66|334.06|334.76|334.16|334.56|333.96|0
1613511900000|2021-02-16 21:45:00|334.76|334.16|334.76|334.16|334.76|334.16|334.66|334.06|0
1613512200000|2021-02-16 21:50:00|334.86|334.26|334.76|334.16|334.86|334.26|334.76|334.16|0
1613513400000|2021-02-16 22:10:00|334.66|334.06|334.76|334.16|334.76|334.16|334.66|334.06|0
1613513700000|2021-02-16 22:15:00|334.66|334.06|334.66|334.06|334.76|334.16|334.66|334.06|0
1613514600000|2021-02-16 22:30:00|334.76|334.16|334.76|334.16|334.76|334.16|334.76|334.16|0
1613515200000|2021-02-16 22:40:00|334.66|334.06|334.76|334.16|334.76|334.16|334.66|334.06|0
1613515800000|2021-02-16 22:50:00|334.66|334.06|334.76|334.16|334.76|334.16|334.66|334.06|0
1613516400000|2021-02-16 23:00:00|334.86|334.26|334.86|334.26|334.86|334.26|334.76|334.16|0
1613516700000|2021-02-16 23:05:00|334.76|334.16|334.56|333.96|334.76|334.16|334.46|333.86|0
1613517000000|2021-02-16 23:10:00|334.46|333.86|334.46|333.86|334.56|333.96|334.46|333.86|0
1613517300000|2021-02-16 23:15:00|334.56|333.96|334.56|333.96|334.56|333.96|334.46|333.86|0
1613517600000|2021-02-16 23:20:00|334.66|334.06|334.56|333.96|334.66|334.06|334.56|333.96|0
1613517900000|2021-02-16 23:25:00|334.66|334.06|334.56|333.96|334.66|334.06|334.56|333.96|0
1613518200000|2021-02-16 23:30:00|334.66|334.06|334.46|333.86|334.66|334.06|334.46|333.86|0
1613518500000|2021-02-16 23:35:00|334.56|333.96|334.46|333.86|334.56|333.96|334.46|333.86|0
1613518800000|2021-02-16 23:40:00|334.56|333.96|334.56|333.96|334.56|333.96|334.46|333.86|0
1613519100000|2021-02-16 23:45:00|334.46|333.86|334.36|333.76|334.56|333.96|334.36|333.76|0
1613519400000|2021-02-16 23:50:00|334.26|333.66|334.26|333.66|334.36|333.76|334.16|333.56|0
1613519700000|2021-02-16 23:55:00|334.36|333.76|334.26|333.66|334.36|333.76|334.26|333.66|0
1613520000000|2021-02-17 00:00:00|334.36|333.76|334.16|333.56|334.36|333.76|334.06|333.46|0
1613520300000|2021-02-17 00:05:00|334.06|333.46|334.16|333.56|334.26|333.66|334.06|333.46|0
1613520600000|2021-02-17 00:10:00|334.26|333.66|334.16|333.56|334.26|333.66|334.06|333.46|0
1613520900000|2021-02-17 00:15:00|334.06|333.46|333.96|333.36|334.06|333.46|333.86|333.26|0
1613521500000|2021-02-17 00:25:00|334.06|333.46|334.06|333.46|334.06|333.46|333.96|333.36|0
1613521800000|2021-02-17 00:30:00|333.66|333.41|333.76|333.61|333.91|333.76|333.61|333.41|285
1613522100000|2021-02-17 00:35:00|333.81|333.66|333.36|333.21|333.81|333.66|333.36|333.21|205
1613522400000|2021-02-17 00:40:00|333.46|333.26|333.81|333.66|333.81|333.66|333.46|333.26|217
1613522700000|2021-02-17 00:45:00|333.76|333.61|332.71|332.56|333.76|333.61|332.66|332.51|566
1613523000000|2021-02-17 00:50:00|332.56|332.41|331.86|331.61|332.71|332.56|330.26|329.96|1506
1613523300000|2021-02-17 00:55:00|331.81|331.51|331.66|331.51|332.21|332.01|331.51|331.36|557
1613523600000|2021-02-17 01:00:00|331.81|331.66|331.91|331.71|332.36|332.21|331.66|331.51|1637
1613523900000|2021-02-17 01:05:00|331.86|331.66|332.31|332.16|332.86|332.66|331.86|331.61|717
1613524200000|2021-02-17 01:10:00|332.41|332.11|332.51|332.31|332.61|332.41|332.11|331.91|457
1613524500000|2021-02-17 01:15:00|332.46|332.36|333.11|332.91|333.21|333.06|332.46|332.31|603
1613524800000|2021-02-17 01:20:00|333.06|332.96|333.16|332.96|333.31|333.11|332.96|332.76|381
1613525100000|2021-02-17 01:25:00|333.11|333.06|332.71|332.56|333.26|333.06|332.71|332.56|296
1613525400000|2021-02-17 01:30:00|332.66|332.51|332.96|332.81|332.96|332.81|332.46|332.26|323
1613525700000|2021-02-17 01:35:00|333.01|332.86|333.16|332.96|333.16|333.01|332.91|332.76|104
1613526000000|2021-02-17 01:40:00|333.21|333.06|333.36|333.16|333.36|333.21|333.06|332.91|183
1613526300000|2021-02-17 01:45:00|333.31|333.21|333.06|332.86|333.36|333.21|332.91|332.76|266
1613526600000|2021-02-17 01:50:00|333.01|332.91|333.16|332.96|333.26|333.11|332.96|332.81|174
1613526900000|2021-02-17 01:55:00|333.11|333.01|333.21|333.06|333.26|333.06|333.06|332.91|90
1613527200000|2021-02-17 02:00:00|333.16|333.01|333.26|333.06|333.26|333.11|332.91|332.76|172
1613527500000|2021-02-17 02:05:00|333.31|333.11|333.26|333.11|333.51|333.36|333.16|332.96|142
1613527800000|2021-02-17 02:10:00|333.21|333.06|333.31|333.11|333.36|333.21|333.16|333.01|104
1613528100000|2021-02-17 02:15:00|333.26|333.16|333.36|333.21|333.51|333.36|333.26|333.11|117
1613528400000|2021-02-17 02:20:00|333.31|333.16|333.41|333.26|333.51|333.31|333.26|333.11|112
1613528700000|2021-02-17 02:25:00|333.46|333.31|333.11|332.96|333.46|333.31|333.11|332.96|175
1613529000000|2021-02-17 02:30:00|333.16|333.01|333.31|333.16|333.36|333.21|333.11|332.96|142
1613529300000|2021-02-17 02:35:00|333.36|333.11|333.31|333.16|333.36|333.21|333.26|333.06|101
1613529600000|2021-02-17 02:40:00|333.26|333.11|333.61|333.41|333.61|333.46|333.26|333.11|184
1613529900000|2021-02-17 02:45:00|333.56|333.46|333.86|333.66|333.91|333.76|333.46|333.31|189
1613530200000|2021-02-17 02:50:00|333.81|333.71|333.81|333.61|333.91|333.76|333.76|333.61|142
1613530500000|2021-02-17 02:55:00|333.76|333.66|333.91|333.76|333.96|333.76|333.56|333.41|155
1613530800000|2021-02-17 03:00:00|333.96|333.81|333.91|333.76|334.01|333.86|333.86|333.71|231
1613531100000|2021-02-17 03:05:00|333.86|333.71|333.91|333.71|333.91|333.76|333.76|333.61|140
1613531400000|2021-02-17 03:10:00|333.86|333.66|333.81|333.66|333.91|333.76|333.71|333.56|144
1613531700000|2021-02-17 03:15:00|333.76|333.61|333.71|333.51|333.81|333.61|333.56|333.41|131
1613532000000|2021-02-17 03:20:00|333.76|333.56|333.81|333.66|333.81|333.66|333.66|333.51|65
1613532300000|2021-02-17 03:25:00|333.86|333.71|333.81|333.61|333.91|333.71|333.71|333.56|104
1613532600000|2021-02-17 03:30:00|333.76|333.56|333.71|333.56|333.76|333.61|333.61|333.46|60
1613532900000|2021-02-17 03:35:00|333.66|333.51|333.91|333.71|333.91|333.76|333.66|333.51|135
1613533200000|2021-02-17 03:40:00|333.96|333.76|334.11|333.96|334.21|334.06|333.91|333.76|140
1613533500000|2021-02-17 03:45:00|334.16|334.01|334.11|333.91|334.26|334.11|333.96|333.81|121
1613533800000|2021-02-17 03:50:00|334.16|333.96|334.26|334.11|334.26|334.11|334.01|333.86|83
1613534100000|2021-02-17 03:55:00|334.36|334.21|334.31|334.11|334.36|334.21|334.16|334.01|96
1613534400000|2021-02-17 04:00:00|334.36|334.16|334.31|334.16|334.36|334.21|334.26|334.11|69
1613534700000|2021-02-17 04:05:00|334.26|334.11|334.36|334.21|334.36|334.21|334.21|334.06|52
1613535000000|2021-02-17 04:10:00|334.31|334.16|334.31|334.16|334.41|334.26|334.31|334.11|102
1613535300000|2021-02-17 04:15:00|334.26|334.11|334.26|334.11|334.31|334.11|334.21|334.01|43
1613535600000|2021-02-17 04:20:00|334.31|334.16|334.16|334.01|334.31|334.16|334.11|333.96|81
1613535900000|2021-02-17 04:25:00|334.21|334.06|334.21|334.06|334.26|334.11|334.11|333.96|55
1613536200000|2021-02-17 04:30:00|334.16|334.01|334.21|334.06|334.26|334.11|334.16|334.01|46
1613536500000|2021-02-17 04:35:00|334.26|334.11|334.41|334.26|334.51|334.31|334.26|334.11|77
1613536800000|2021-02-17 04:40:00|334.46|334.31|334.41|334.26|334.56|334.41|334.36|334.21|170
1613537100000|2021-02-17 04:45:00|334.46|334.31|334.31|334.16|334.61|334.46|334.31|334.16|110
1613537400000|2021-02-17 04:50:00|334.36|334.11|334.46|334.31|334.51|334.31|334.36|334.11|96
1613537700000|2021-02-17 04:55:00|334.41|334.26|334.11|333.96|334.41|334.26|334.11|333.96|46
1613538000000|2021-02-17 05:00:00|334.16|334.01|334.76|334.56|334.76|334.61|334.16|334.01|242
1613538300000|2021-02-17 05:05:00|334.71|334.51|334.51|334.31|334.76|334.61|334.41|334.26|117
1613538600000|2021-02-17 05:10:00|334.46|334.26|334.31|334.16|334.51|334.36|334.26|334.11|76
1613538900000|2021-02-17 05:15:00|334.36|334.21|334.41|334.26|334.41|334.26|334.31|334.16|39
1613539200000|2021-02-17 05:20:00|334.46|334.31|334.46|334.31|334.56|334.41|334.41|334.21|135
1613539500000|2021-02-17 05:25:00|334.51|334.26|334.51|334.36|334.51|334.36|334.36|334.16|81
1613539800000|2021-02-17 05:30:00|334.56|334.31|334.61|334.41|334.71|334.56|334.51|334.31|196
1613540100000|2021-02-17 05:35:00|334.56|334.46|334.51|334.36|334.66|334.51|334.51|334.36|77
1613540400000|2021-02-17 05:40:00|334.46|334.26|334.41|334.26|334.51|334.36|334.31|334.16|82
1613540700000|2021-02-17 05:45:00|334.36|334.21|334.36|334.21|334.36|334.21|334.16|334.01|45
1613541000000|2021-02-17 05:50:00|334.31|334.16|334.46|334.31|334.46|334.31|334.21|334.06|161
1613541300000|2021-02-17 05:55:00|334.56|334.36|334.31|334.16|334.56|334.36|334.31|334.16|101
1613541600000|2021-02-17 06:00:00|334.36|334.21|334.51|334.31|334.51|334.36|334.21|334.06|210
1613541900000|2021-02-17 06:05:00|334.56|334.36|334.26|334.06|334.61|334.41|334.26|334.06|188
1613542200000|2021-02-17 06:10:00|334.31|334.11|334.46|334.26|334.56|334.36|334.31|334.06|135
1613542500000|2021-02-17 06:15:00|334.51|334.31|334.56|334.41|334.66|334.46|334.51|334.26|67
1613542800000|2021-02-17 06:20:00|334.61|334.46|334.51|334.36|334.61|334.46|334.51|334.36|39
1613543100000|2021-02-17 06:25:00|334.56|334.41|334.66|334.51|334.66|334.51|334.56|334.41|64
1613543400000|2021-02-17 06:30:00|334.71|334.56|334.61|334.41|334.86|334.71|334.56|334.41|155
1613543700000|2021-02-17 06:35:00|334.66|334.46|334.86|334.66|334.91|334.76|334.61|334.46|173
1613544000000|2021-02-17 06:40:00|334.81|334.61|334.71|334.56|334.86|334.71|334.66|334.51|164
1613544300000|2021-02-17 06:45:00|334.76|334.61|334.61|334.46|334.81|334.61|334.51|334.36|172
1613544600000|2021-02-17 06:50:00|334.71|334.51|334.61|334.46|334.71|334.56|334.56|334.41|152
1613544900000|2021-02-17 06:55:00|334.66|334.51|334.66|334.51|334.71|334.56|334.56|334.41|143
1613545200000|2021-02-17 07:00:00|334.71|334.56|335.01|334.86|335.11|334.91|334.66|334.51|346
1613545500000|2021-02-17 07:05:00|335.06|334.91|334.91|334.76|335.16|335.01|334.91|334.71|162
1613545800000|2021-02-17 07:10:00|334.96|334.81|335.06|334.86|335.16|334.96|334.91|334.76|331
1613546100000|2021-02-17 07:15:00|335.01|334.81|334.86|334.71|335.06|334.86|334.86|334.71|169
1613546400000|2021-02-17 07:20:00|334.91|334.76|334.81|334.66|335.01|334.86|334.81|334.66|64
1613546700000|2021-02-17 07:25:00|334.86|334.61|334.81|334.66|334.86|334.71|334.71|334.56|240
1613547000000|2021-02-17 07:30:00|334.86|334.71|334.61|334.41|334.86|334.71|334.46|334.31|449
1613547300000|2021-02-17 07:35:00|334.66|334.46|334.76|334.56|334.76|334.56|334.61|334.41|87
1613547600000|2021-02-17 07:40:00|334.81|334.61|334.81|334.66|334.86|334.71|334.81|334.56|96
1613547900000|2021-02-17 07:45:00|334.86|334.71|334.96|334.81|334.96|334.81|334.81|334.66|197
1613548200000|2021-02-17 07:50:00|335.01|334.86|335.21|335.06|335.26|335.11|335.01|334.81|324
1613548500000|2021-02-17 07:55:00|335.16|335.01|334.91|334.71|335.21|335.06|334.86|334.66|154
1613548800000|2021-02-17 08:00:00|334.86|334.66|334.51|334.31|334.91|334.66|334.41|334.26|262
1613549100000|2021-02-17 08:05:00|334.46|334.36|334.01|333.86|334.51|334.36|333.91|333.76|395
1613549400000|2021-02-17 08:10:00|333.96|333.81|334.41|334.21|334.41|334.26|333.91|333.76|222
1613549700000|2021-02-17 08:15:00|334.36|334.16|334.21|334.06|334.36|334.16|334.11|333.96|122
1613550000000|2021-02-17 08:20:00|334.16|334.01|334.31|334.16|334.46|334.31|334.06|333.91|123
1613550300000|2021-02-17 08:25:00|334.36|334.21|334.21|334.06|334.41|334.26|334.21|334.06|291
1613550600000|2021-02-17 08:30:00|334.26|334.11|334.41|334.26|334.41|334.26|334.26|334.06|143
1613550900000|2021-02-17 08:35:00|334.36|334.21|334.36|334.21|334.46|334.31|334.31|334.16|172
1613551200000|2021-02-17 08:40:00|334.41|334.26|334.36|334.21|334.56|334.36|334.31|334.11|195
1613551500000|2021-02-17 08:45:00|334.41|334.26|334.51|334.36|334.61|334.46|334.36|334.21|198
1613551800000|2021-02-17 08:50:00|334.46|334.31|334.61|334.46|334.71|334.51|334.41|334.26|287
1613552100000|2021-02-17 08:55:00|334.56|334.41|334.66|334.51|334.71|334.56|334.51|334.36|314
1613552400000|2021-02-17 09:00:00|334.71|334.56|334.71|334.56|334.86|334.66|334.61|334.46|570
1613552700000|2021-02-17 09:05:00|334.66|334.51|334.71|334.56|334.71|334.56|334.46|334.31|217
1613553000000|2021-02-17 09:10:00|334.66|334.51|334.51|334.36|334.76|334.56|334.51|334.36|84
1613553300000|2021-02-17 09:15:00|334.46|334.31|334.56|334.36|334.66|334.46|334.46|334.31|72
1613553600000|2021-02-17 09:20:00|334.86|334.26|334.96|334.36|334.96|334.36|334.76|334.16|1
1613553900000|2021-02-17 09:25:00|334.86|334.26|334.76|334.16|334.96|334.36|334.76|334.16|5
1613554200000|2021-02-17 09:30:00|334.86|334.26|334.76|334.16|334.86|334.26|334.66|334.06|0
1613554500000|2021-02-17 09:35:00|334.66|334.06|334.56|333.96|334.76|334.16|334.46|333.86|0
1613554800000|2021-02-17 09:40:00|334.66|334.06|334.66|334.06|334.76|334.16|334.56|333.96|0
1613555100000|2021-02-17 09:45:00|334.76|334.16|334.66|334.06|334.76|334.16|334.56|333.96|0
1613555400000|2021-02-17 09:50:00|334.46|334.26|334.56|334.41|334.56|334.41|334.31|334.11|27
1613555700000|2021-02-17 09:55:00|334.51|334.36|334.51|334.36|334.61|334.41|334.41|334.26|16
1613556000000|2021-02-17 10:00:00|334.46|334.31|334.36|334.21|334.51|334.31|334.36|334.21|0
1613556300000|2021-02-17 10:05:00|334.41|334.26|334.46|334.31|334.46|334.31|334.31|334.11|10
1613556600000|2021-02-17 10:10:00|334.51|334.36|334.66|334.41|334.66|334.46|334.51|334.36|2
1613556900000|2021-02-17 10:15:00|334.61|334.46|334.46|334.31|334.66|334.51|334.46|334.26|8
1613557200000|2021-02-17 10:20:00|334.41|334.26|334.41|334.26|334.51|334.31|334.41|334.26|1
1613557500000|2021-02-17 10:25:00|334.36|334.21|334.41|334.26|334.51|334.36|334.36|334.21|20
1613557800000|2021-02-17 10:30:00|334.46|334.31|334.36|334.21|334.56|334.41|334.36|334.21|41
1613558100000|2021-02-17 10:35:00|334.41|334.16|334.31|334.11|334.41|334.16|334.26|334.11|10
1613558400000|2021-02-17 10:40:00|334.36|334.16|334.36|334.16|334.36|334.21|334.31|334.16|3
1613558700000|2021-02-17 10:45:00|334.41|334.21|334.31|334.11|334.41|334.26|334.31|334.11|8
1613559000000|2021-02-17 10:50:00|334.26|334.16|334.21|334.06|334.36|334.16|334.21|334.06|10
1613559300000|2021-02-17 10:55:00|334.16|334.01|334.16|334.01|334.26|334.11|334.16|334.01|17
1613559600000|2021-02-17 11:00:00|334.21|334.06|334.21|334.01|334.31|334.16|334.16|334.01|4
1613559900000|2021-02-17 11:05:00|334.26|334.06|334.11|333.96|334.26|334.11|334.11|333.96|9
1613560200000|2021-02-17 11:10:00|334.16|334.01|334.26|334.06|334.31|334.16|334.11|333.96|9
1613560500000|2021-02-17 11:15:00|334.31|334.11|334.26|334.06|334.31|334.11|334.21|334.01|0
1613560800000|2021-02-17 11:20:00|334.31|334.11|334.31|334.16|334.36|334.21|334.26|334.11|4
1613561100000|2021-02-17 11:25:00|334.26|334.11|334.41|334.21|334.41|334.26|334.26|334.11|5
1613561400000|2021-02-17 11:30:00|334.46|334.26|334.36|334.16|334.46|334.31|334.36|334.16|0
1613561700000|2021-02-17 11:35:00|334.41|334.21|334.41|334.26|334.41|334.26|334.36|334.16|0
1613562000000|2021-02-17 11:40:00|334.46|334.31|334.36|334.16|334.46|334.31|334.31|334.16|6
1613562300000|2021-02-17 11:45:00|334.31|334.11|334.26|334.11|334.31|334.16|334.21|334.06|2
1613562600000|2021-02-17 11:50:00|334.31|334.16|334.41|334.26|334.41|334.26|334.31|334.11|28
1613562900000|2021-02-17 11:55:00|334.46|334.31|334.51|334.36|334.51|334.36|334.46|334.26|13
1613563200000|2021-02-17 12:00:00|334.56|334.41|334.56|334.41|334.56|334.41|334.36|334.21|28
1613563500000|2021-02-17 12:05:00|334.61|334.46|334.61|334.41|334.61|334.46|334.51|334.36|20
1613563800000|2021-02-17 12:10:00|334.56|334.36|334.61|334.46|334.61|334.46|334.51|334.36|21
1613564100000|2021-02-17 12:15:00|334.56|334.41|334.61|334.46|334.61|334.46|334.56|334.41|9
1613564400000|2021-02-17 12:20:00|334.66|334.41|334.61|334.46|334.71|334.56|334.61|334.41|3
1613564700000|2021-02-17 12:25:00|334.66|334.51|334.71|334.51|334.71|334.56|334.61|334.46|2
1613565000000|2021-02-17 12:30:00|334.66|334.56|334.86|334.71|334.86|334.71|334.66|334.51|16
1613565300000|2021-02-17 12:35:00|334.91|334.66|334.91|334.76|335.01|334.86|334.86|334.66|10
1613565600000|2021-02-17 12:40:00|334.86|334.71|334.86|334.71|334.86|334.71|334.86|334.66|11
1613565900000|2021-02-17 12:45:00|334.81|334.66|334.86|334.71|334.86|334.71|334.81|334.66|0
1613566200000|2021-02-17 12:50:00|334.91|334.76|334.96|334.81|334.96|334.81|334.91|334.71|8
1613566500000|2021-02-17 12:55:00|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.71|10
1613566800000|2021-02-17 13:00:00|334.96|334.81|334.96|334.76|334.96|334.81|334.91|334.71|31
1613567100000|2021-02-17 13:05:00|334.91|334.81|334.91|334.76|334.91|334.81|334.91|334.76|8
1613567400000|2021-02-17 13:10:00|||||||||4
1613567700000|2021-02-17 13:15:00|334.86|334.66|334.86|334.61|334.86|334.66|334.86|334.51|22
1613568000000|2021-02-17 13:20:00||334.66||334.61||334.71||334.61|0
1613568300000|2021-02-17 13:25:00|334.81|334.56|334.76|334.61|334.81|334.61|334.56|334.26|58
1613568600000|2021-02-17 13:30:00|335.01|334.66|334.76|334.61|335.06|334.81|334.61|334.26|59
1613568900000|2021-02-17 13:35:00|334.71|334.56|334.66|334.46|334.71|334.61|334.51|334.36|20
1613569200000|2021-02-17 13:40:00|334.71|334.51|334.66|334.46|334.76|334.56|334.61|334.46|10
1613569500000|2021-02-17 13:45:00|334.61|334.41|334.36|334.16|334.61|334.41|334.31|334.16|32
1613569800000|2021-02-17 13:50:00|334.41|334.21|334.36|334.16|334.46|334.21|334.01|333.86|47
1613570100000|2021-02-17 13:55:00|334.31|334.21|334.26|334.11|334.46|334.31|334.26|334.11|17
1613570400000|2021-02-17 14:00:00|334.21|334.06|334.36|334.16|334.46|334.26|334.16|334.01|30
1613570700000|2021-02-17 14:05:00|334.31|334.11|334.01|333.81|334.31|334.16|333.96|333.81|59
1613571000000|2021-02-17 14:10:00|334.06|333.86|333.91|333.71|334.16|334.01|333.86|333.71|41
1613571300000|2021-02-17 14:15:00|333.86|333.76|334.16|334.01|334.16|334.01|333.86|333.71|45
1613571600000|2021-02-17 14:20:00|334.11|333.96|333.91|333.76|334.11|333.96|333.86|333.71|52
1613571900000|2021-02-17 14:25:00|333.96|333.81|333.91|333.76|334.16|334.01|333.91|333.76|54
1613572200000|2021-02-17 14:30:00|333.96|333.71|333.81|333.66|334.11|333.91|333.66|333.51|151
1613572500000|2021-02-17 14:35:00|333.86|333.61|333.66|333.46|334.11|333.91|333.41|333.26|128
1613572800000|2021-02-17 14:40:00|333.71|333.51|333.96|333.76|334.01|333.81|333.56|333.36|17
1613573100000|2021-02-17 14:45:00|333.91|333.71|334.31|334.11|334.36|334.16|333.86|333.66|10
1613573400000|2021-02-17 14:50:00|334.36|334.16|334.46|334.21|334.66|334.46|334.36|334.11|9
1613573700000|2021-02-17 14:55:00|334.51|334.26|334.26|334.06|334.56|334.36|334.21|334.01|24
1613574000000|2021-02-17 15:00:00|334.21|334.01|334.06|333.86|334.41|334.21|334.06|333.86|7
1613574300000|2021-02-17 15:05:00|334.11|333.81|334.36|334.16|334.36|334.16|333.91|333.71|1
1613574600000|2021-02-17 15:10:00|334.31|334.06|333.96|333.76|334.41|334.21|333.86|333.71|6
1613574900000|2021-02-17 15:15:00|333.91|333.71|333.96|333.76|334.01|333.81|333.71|333.51|18
1613575200000|2021-02-17 15:20:00|334.01|333.81|333.66|333.46|334.16|333.96|333.61|333.41|15
1613575500000|2021-02-17 15:25:00|333.71|333.51|333.91|333.71|333.91|333.71|333.66|333.46|9
1613575800000|2021-02-17 15:30:00|333.86|333.66|333.91|333.66|334.01|333.81|333.56|333.36|32
1613576100000|2021-02-17 15:35:00|333.86|333.61|334.01|333.81|334.16|333.91|333.86|333.61|6
1613576400000|2021-02-17 15:40:00|333.96|333.76|333.91|333.71|334.21|334.01|333.76|333.56|84
1613576700000|2021-02-17 15:45:00|333.96|333.76|334.21|334.01|334.21|334.01|333.81|333.56|5
1613577000000|2021-02-17 15:50:00|334.16|333.96|334.01|333.81|334.16|333.96|333.96|333.76|3
1613577300000|2021-02-17 15:55:00|334.06|333.86|333.96|333.76|334.11|333.96|333.91|333.71|2
1613577600000|2021-02-17 16:00:00|333.91|333.81|333.61|333.41|333.96|333.81|333.56|333.41|35
1613577900000|2021-02-17 16:05:00|333.56|333.36|333.76|333.56|333.86|333.66|333.46|333.31|0
1613578200000|2021-02-17 16:10:00|333.71|333.46|333.66|333.51|333.76|333.56|333.56|333.36|8
1613578500000|2021-02-17 16:15:00|333.61|333.46|333.26|333.11|333.61|333.46|333.26|333.11|26
1613578800000|2021-02-17 16:20:00|333.31|333.16|333.36|333.11|333.56|333.31|333.26|333.11|16
1613579100000|2021-02-17 16:25:00|333.31|333.16|333.56|333.36|333.61|333.41|333.26|333.16|6
1613579400000|2021-02-17 16:30:00|333.51|333.31|333.51|333.31|333.71|333.51|333.31|333.11|14
1613579700000|2021-02-17 16:35:00|333.56|333.36|333.26|333.11|333.56|333.36|333.26|333.11|40
1613580000000|2021-02-17 16:40:00|333.31|333.16|333.51|333.31|333.56|333.41|333.21|333.06|26
1613580300000|2021-02-17 16:45:00|333.61|333.36|333.61|333.46|333.66|333.46|333.31|333.11|30
1613580600000|2021-02-17 16:50:00|333.56|333.41|333.71|333.51|333.76|333.56|333.51|333.31|36
1613580900000|2021-02-17 16:55:00|333.61|333.46|333.76|333.51|333.76|333.56|333.61|333.36|6
1613581200000|2021-02-17 17:00:00|333.71|333.56|333.81|333.61|333.86|333.66|333.61|333.41|1
1613581500000|2021-02-17 17:05:00|333.76|333.56|333.76|333.56|333.76|333.61|333.61|333.41|4
1613581800000|2021-02-17 17:10:00|333.71|333.51|333.56|333.41|333.76|333.56|333.51|333.36|5
1613582100000|2021-02-17 17:15:00|333.61|333.46|333.56|333.36|333.71|333.51|333.51|333.36|6
1613582400000|2021-02-17 17:20:00|333.51|333.41|333.36|333.21|333.61|333.41|333.31|333.16|72
1613582700000|2021-02-17 17:25:00|333.41|333.16|333.56|333.26|333.56|333.26|333.36|333.16|53
1613583000000|2021-02-17 17:30:00|333.51|333.41|333.66|333.46|333.71|333.46|333.46|333.41|4
1613583300000|2021-02-17 17:35:00|333.61|333.56|333.71|333.56|333.71|333.56|333.61|333.56|1
1613583600000|2021-02-17 17:40:00|333.76|333.61|333.96|333.81|333.96|333.81|333.71|333.61|4
1613583900000|2021-02-17 17:45:00|334.01|333.86|334.06|333.86|334.11|333.96|334.01|333.86|29
1613584200000|2021-02-17 17:50:00|334.01|333.91|333.91|333.71|334.06|333.91|333.81|333.66|9
1613584500000|2021-02-17 17:55:00|333.86|333.76|333.91|333.76|334.01|333.86|333.86|333.76|11
1613584800000|2021-02-17 18:00:00|333.96|333.81|334.11|333.91|334.11|333.91|333.91|333.76|7
1613585100000|2021-02-17 18:05:00|334.06|333.81|334.06|333.86|334.16|333.91|334.01|333.81|4
1613585400000|2021-02-17 18:10:00|334.01|333.91|334.11|333.86|334.11|333.91|334.01|333.86|2
1613585700000|2021-02-17 18:15:00||333.91||333.91||333.96||333.86|1
1613586000000|2021-02-17 18:20:00|334.01|333.96|334.06|333.86|334.06|333.96|333.96|333.81|3
1613586300000|2021-02-17 18:25:00|334.11|333.81|334.21|333.96|334.21|334.01|334.11|333.81|0
1613586600000|2021-02-17 18:30:00|334.16|334.01|334.16|333.96|334.16|334.01|334.16|333.91|0
1613586900000|2021-02-17 18:35:00|334.06|333.91|334.11|333.86|334.11|333.91|334.06|333.81|0
1613587200000|2021-02-17 18:40:00||333.91||333.86||333.96||333.86|0
1613587500000|2021-02-17 18:45:00|334.06|333.91|334.06|333.81|334.06|333.91|334.06|333.81|0
1613587800000|2021-02-17 18:50:00|334.01|333.86|334.21|334.01|334.21|334.01|334.01|333.81|2
1613588100000|2021-02-17 18:55:00|334.26|334.06|334.26|333.76|334.31|334.16|334.26|333.76|11
1613588400000|2021-02-17 19:00:00|334.31|333.81|334.26|334.01|334.31|334.01|334.26|333.76|0
1613588700000|2021-02-17 19:05:00|334.31|334.06|334.41|334.21|334.41|334.21|334.26|334.01|24
1613589000000|2021-02-17 19:10:00|334.46|334.16|334.36|334.16|334.46|334.16|334.31|334.11|2
1613589300000|2021-02-17 19:15:00|334.41|334.21|334.36|334.16|334.41|334.21|334.26|334.11|0
1613589600000|2021-02-17 19:20:00|334.31|334.21|334.21|334.01|334.36|334.21|334.16|334.01|3
1613589900000|2021-02-17 19:25:00|334.26|334.06|334.26|334.06|334.26|334.11|334.21|334.01|1
1613590200000|2021-02-17 19:30:00|334.21|334.01|334.26|334.11|334.31|334.16|334.21|334.01|4
1613590500000|2021-02-17 19:35:00|334.31|334.16|334.31|334.16|334.36|334.16|334.26|334.11|1
1613590800000|2021-02-17 19:40:00|334.36|334.21|334.41|334.26|334.41|334.26|334.31|334.21|0
1613591100000|2021-02-17 19:45:00|334.46|334.21|334.31|334.11|334.46|334.26|334.16|333.96|71
1613591400000|2021-02-17 19:50:00|334.26||334.31||334.31||334.26||0
1613591700000|2021-02-17 19:55:00|334.36||334.31||334.36||334.31||0
1613592000000|2021-02-17 20:00:00|334.26|334.06|334.31|334.16|334.36|334.16|334.21|334.06|5
1613592300000|2021-02-17 20:05:00|334.36|334.21|334.46|334.31|334.46|334.31|334.36|334.21|15
1613592600000|2021-02-17 20:10:00|334.41|334.26|334.46|334.26|334.46|334.31|334.41|334.21|0
1613592900000|2021-02-17 20:15:00|334.41|334.31|334.56|334.41|334.61|334.41|334.41|334.26|13
1613593200000|2021-02-17 20:20:00|334.61|334.46|334.61|334.46|334.66|334.51|334.56|334.41|9
1613593500000|2021-02-17 20:25:00|334.56|334.41|334.56|334.41|334.61|334.41|334.56|334.36|0
1613593800000|2021-02-17 20:30:00|334.51|334.36|334.56|334.41|334.56|334.41|334.41|334.26|10
1613594100000|2021-02-17 20:35:00|334.66|334.46|334.66|334.46|334.66|334.51|334.61|334.46|5
1613594400000|2021-02-17 20:40:00|334.61|334.51|334.66|334.46|334.71|334.51|334.61|334.46|2
1613594700000|2021-02-17 20:45:00|334.61|334.41|334.56|334.41|334.61|334.41|334.56|334.41|5
1613595000000|2021-02-17 20:50:00|334.66|334.36|334.51|334.36|334.66|334.41|334.41|334.26|30
1613595300000|2021-02-17 20:55:00|334.56|334.41|334.56|334.31|334.61|334.46|334.46|334.31|28
1613595600000|2021-02-17 21:00:00|334.46|334.26|334.41|334.16|334.51|334.36|334.36|334.16|24
1613595900000|2021-02-17 21:05:00|334.46|334.26|334.46|334.21|334.46|334.31|334.31|334.16|17
1613596200000|2021-02-17 21:10:00|334.36|334.16|334.46|333.86|334.56|334.26|334.26|333.86|15
1613597400000|2021-02-17 21:30:00|334.56|333.96|334.46|333.86|334.56|333.96|334.46|333.86|0
1613597700000|2021-02-17 21:35:00|334.56|333.96|334.46|333.86|334.56|333.96|334.46|333.86|0
1613598000000|2021-02-17 21:40:00|334.56|333.96|334.46|333.86|334.56|333.96|334.46|333.86|0
1613598300000|2021-02-17 21:45:00|334.56|333.96|334.46|333.86|334.56|333.96|334.46|333.86|0
1613598900000|2021-02-17 21:55:00|334.56|333.96|334.56|333.96|334.56|333.96|334.46|333.86|0
1613601600000|2021-02-17 22:40:00|334.66|334.06|334.66|334.06|334.66|334.06|334.66|334.06|0
1613602800000|2021-02-17 23:00:00|334.46|333.86|334.56|333.96|334.66|334.06|334.46|333.86|0
1613603100000|2021-02-17 23:05:00|334.46|333.86|334.56|333.96|334.56|333.96|334.46|333.86|0
1613603400000|2021-02-17 23:10:00|334.66|334.06|334.66|334.06|334.66|334.06|334.66|334.06|0
1613604000000|2021-02-17 23:20:00|334.56|333.96|334.56|333.96|334.56|333.96|334.56|333.96|0
1613604300000|2021-02-17 23:25:00|334.46|333.86|334.56|333.96|334.56|333.96|334.46|333.86|0
1613604600000|2021-02-17 23:30:00|334.66|334.06|334.66|334.06|334.66|334.06|334.66|334.06|0
1613605500000|2021-02-17 23:45:00|334.76|334.16|334.76|334.16|334.76|334.16|334.66|334.06|0
1613605800000|2021-02-17 23:50:00|334.86|334.26|334.86|334.26|334.86|334.26|334.76|334.16|0
1613606100000|2021-02-17 23:55:00|334.76|334.16|334.86|334.26|334.86|334.26|334.76|334.16|0
1613606400000|2021-02-18 00:00:00|334.96|334.36|335.06|334.46|335.06|334.46|334.86|334.26|0
1613606700000|2021-02-18 00:05:00|334.96|334.36|335.06|334.46|335.16|334.56|334.96|334.36|0
1613607300000|2021-02-18 00:15:00|334.96|334.36|334.96|334.36|334.96|334.36|334.86|334.26|0
1613607600000|2021-02-18 00:20:00|334.86|334.26|334.86|334.26|334.96|334.36|334.86|334.26|0
1613607900000|2021-02-18 00:25:00|334.96|334.36|334.96|334.36|334.96|334.36|334.86|334.26|0
1613608200000|2021-02-18 00:30:00|334.71|334.46|334.31|334.16|334.91|334.56|334.21|334.01|180
1613608500000|2021-02-18 00:35:00|334.26|334.11|334.21|334.01|334.46|334.26|334.06|333.91|112
1613608800000|2021-02-18 00:40:00|334.16|334.11|334.36|334.21|334.41|334.21|334.16|334.06|78
1613609100000|2021-02-18 00:45:00|334.41|334.26|334.61|334.46|334.71|334.56|334.41|334.26|145
1613609400000|2021-02-18 00:50:00|334.66|334.41|334.56|334.41|334.86|334.66|334.46|334.31|111
1613609700000|2021-02-18 00:55:00|334.51|334.36|334.51|334.36|334.71|334.56|334.16|334.01|232
1613610000000|2021-02-18 01:00:00|334.56|334.41|334.36|334.21|334.81|334.61|334.21|334.06|619
1613610300000|2021-02-18 01:05:00|334.41|334.26|334.11|333.91|334.41|334.26|333.96|333.81|274
1613610600000|2021-02-18 01:10:00|334.06|333.96|333.91|333.66|334.06|333.96|333.56|333.41|210
1613610900000|2021-02-18 01:15:00|333.81|333.71|333.81|333.66|334.06|333.86|333.71|333.56|197
1613611200000|2021-02-18 01:20:00|333.91|333.71|333.69|333.54|333.94|333.79|333.59|333.44|161
1613611500000|2021-02-18 01:25:00|333.64|333.49|333.69|333.54|333.94|333.79|333.64|333.44|96
1613611800000|2021-02-18 01:30:00|333.64|333.49|333.39|333.24|333.84|333.64|333.39|333.24|173
1613612100000|2021-02-18 01:35:00|333.34|333.19|333.14|332.94|333.39|333.24|333.14|332.94|190
1613612400000|2021-02-18 01:40:00|333.09|332.99|333.24|333.04|333.34|333.19|332.99|332.84|172
1613612700000|2021-02-18 01:45:00|333.19|333.09|333.39|333.24|333.44|333.29|333.19|333.04|71
1613613000000|2021-02-18 01:50:00|333.44|333.19|333.24|333.09|333.54|333.34|333.09|332.94|140
1613613300000|2021-02-18 01:55:00|333.29|333.14|333.49|333.34|333.54|333.34|333.19|333.04|98
1613613600000|2021-02-18 02:00:00|333.44|333.29|333.39|333.19|333.59|333.44|333.29|333.14|131
1613613900000|2021-02-18 02:05:00|333.34|333.24|333.14|332.99|333.39|333.24|333.04|332.89|189
1613614200000|2021-02-18 02:10:00|333.09|332.94|333.19|332.99|333.29|333.14|333.09|332.94|117
1613614500000|2021-02-18 02:15:00|333.14|332.94|333.14|332.94|333.24|333.04|333.04|332.89|63
1613614800000|2021-02-18 02:20:00|333.09|332.99|333.24|333.09|333.39|333.19|333.09|332.99|198
1613615100000|2021-02-18 02:25:00|333.19|333.04|333.59|333.44|333.64|333.44|333.19|333.04|133
1613615400000|2021-02-18 02:30:00|333.64|333.49|333.49|333.29|333.74|333.54|333.44|333.29|111
1613615700000|2021-02-18 02:35:00|333.54|333.34|333.59|333.44|333.59|333.44|333.49|333.29|60
1613616000000|2021-02-18 02:40:00|333.64|333.49|333.74|333.59|333.74|333.59|333.59|333.49|86
1613616300000|2021-02-18 02:45:00|333.69|333.54|333.84|333.69|333.84|333.69|333.64|333.49|97
1613616600000|2021-02-18 02:50:00|333.79|333.64|334.24|334.09|334.24|334.09|333.79|333.64|244
1613616900000|2021-02-18 02:55:00|334.29|334.14|334.44|334.29|334.49|334.34|334.24|334.09|154
1613617200000|2021-02-18 03:00:00|334.49|334.34|334.04|333.84|334.49|334.34|334.04|333.84|209
1613617500000|2021-02-18 03:05:00|334.09|333.89|334.19|333.99|334.19|334.04|333.79|333.64|209
1613617800000|2021-02-18 03:10:00|334.14|334.04|334.04|333.84|334.19|334.04|333.94|333.79|90
1613618100000|2021-02-18 03:15:00|333.99|333.89|333.89|333.69|334.14|333.94|333.84|333.64|203
1613618400000|2021-02-18 03:20:00|333.84|333.64|333.39|333.24|333.84|333.64|333.34|333.14|274
1613618700000|2021-02-18 03:25:00|333.34|333.19|332.99|332.79|333.34|333.19|332.99|332.79|209
1613619000000|2021-02-18 03:30:00|332.94|332.84|332.44|332.24|332.99|332.84|332.34|332.19|325
1613619300000|2021-02-18 03:35:00|332.39|332.29|332.49|332.34|332.69|332.49|332.39|332.24|260
1613619600000|2021-02-18 03:40:00|332.54|332.29|332.59|332.39|332.59|332.44|332.19|331.99|598
1613619900000|2021-02-18 03:45:00|332.54|332.34|332.44|332.29|332.69|332.54|332.39|332.24|240
1613620200000|2021-02-18 03:50:00|332.39|332.24|332.44|332.29|332.44|332.29|332.19|332.04|167
1613620500000|2021-02-18 03:55:00|332.49|332.24|332.59|332.39|332.64|332.49|332.24|332.09|154
1613620800000|2021-02-18 04:00:00|332.54|332.44|332.09|331.89|332.54|332.44|332.04|331.89|169
1613621100000|2021-02-18 04:05:00|332.04|331.84|331.64|331.49|332.09|331.94|331.59|331.44|294
1613621400000|2021-02-18 04:10:00|331.69|331.54|331.64|331.49|331.84|331.69|331.54|331.39|271
1613621700000|2021-02-18 04:15:00|331.59|331.44|331.59|331.44|331.79|331.64|331.54|331.39|122
1613622000000|2021-02-18 04:20:00|331.54|331.39|331.84|331.69|331.84|331.69|331.54|331.39|114
1613622300000|2021-02-18 04:25:00|331.89|331.74|331.89|331.74|331.89|331.74|331.74|331.59|73
1613622600000|2021-02-18 04:30:00|331.84|331.69|331.79|331.59|331.99|331.84|331.74|331.59|111
1613622900000|2021-02-18 04:35:00|331.74|331.64|331.79|331.64|331.89|331.74|331.54|331.39|280
1613623200000|2021-02-18 04:40:00|331.74|331.59|331.89|331.74|331.89|331.74|331.74|331.54|129
1613623500000|2021-02-18 04:45:00|331.84|331.69|331.89|331.74|331.89|331.74|331.79|331.64|43
1613623800000|2021-02-18 04:50:00|331.94|331.79|332.14|331.94|332.19|332.04|331.94|331.79|96
1613624100000|2021-02-18 04:55:00|332.19|331.99|332.34|332.19|332.34|332.19|332.19|331.99|123
1613624400000|2021-02-18 05:00:00|332.39|332.24|332.49|332.34|332.59|332.44|332.14|331.99|504
1613624700000|2021-02-18 05:05:00|332.54|332.39|332.79|332.64|332.79|332.64|332.49|332.34|132
1613625000000|2021-02-18 05:10:00|332.84|332.69|332.69|332.49|332.84|332.69|332.64|332.44|188
1613625300000|2021-02-18 05:15:00|332.64|332.54|333.09|332.94|333.09|332.94|332.59|332.44|147
1613625600000|2021-02-18 05:20:00|333.04|332.89|333.14|332.99|333.19|333.04|333.04|332.84|157
1613625900000|2021-02-18 05:25:00|333.09|332.94|332.74|332.54|333.14|332.99|332.69|332.54|169
1613626200000|2021-02-18 05:30:00|332.79|332.59|332.69|332.54|332.84|332.69|332.69|332.49|110
1613626500000|2021-02-18 05:35:00|332.74|332.49|332.59|332.44|332.79|332.59|332.54|332.39|119
1613626800000|2021-02-18 05:40:00|332.54|332.39|332.69|332.54|332.79|332.64|332.54|332.39|123
1613627100000|2021-02-18 05:45:00|332.74|332.59|332.84|332.64|333.04|332.89|332.74|332.59|620
1613627400000|2021-02-18 05:50:00|332.79|332.69|332.49|332.34|332.84|332.69|332.44|332.29|104
1613627700000|2021-02-18 05:55:00|332.54|332.39|332.69|332.49|332.69|332.49|332.44|332.29|122
1613628000000|2021-02-18 06:00:00|332.64|332.44|332.74|332.59|332.84|332.69|332.54|332.39|119
1613628300000|2021-02-18 06:05:00|332.69|332.54|332.69|332.49|332.74|332.59|332.59|332.44|153
1613628600000|2021-02-18 06:10:00|332.64|332.44|332.59|332.39|332.64|332.49|332.44|332.29|55
1613628900000|2021-02-18 06:15:00|332.54|332.44|332.59|332.44|332.64|332.49|332.49|332.34|67
1613629200000|2021-02-18 06:20:00|332.54|332.39|332.44|332.29|332.54|332.39|332.29|332.14|89
1613629500000|2021-02-18 06:25:00|332.39|332.24|332.69|332.54|332.69|332.54|332.39|332.19|57
1613629800000|2021-02-18 06:30:00|332.74|332.59|332.74|332.59|332.74|332.59|332.64|332.49|79
1613630100000|2021-02-18 06:35:00|332.79|332.64|332.54|332.39|332.84|332.69|332.54|332.39|146
1613630400000|2021-02-18 06:40:00|332.49|332.34|332.69|332.54|332.79|332.64|332.49|332.34|151
1613630700000|2021-02-18 06:45:00|332.64|332.49|332.64|332.49|332.69|332.54|332.54|332.39|99
1613631000000|2021-02-18 06:50:00|332.69|332.54|332.59|332.44|332.69|332.54|332.59|332.44|81
1613631300000|2021-02-18 06:55:00|332.54|332.39|332.59|332.44|332.59|332.44|332.54|332.39|295
1613631600000|2021-02-18 07:00:00|332.54|332.39|332.59|332.44|332.64|332.49|332.54|332.39|179
1613631900000|2021-02-18 07:05:00|332.54|332.39|332.49|332.34|332.59|332.44|332.44|332.29|119
1613632200000|2021-02-18 07:10:00|332.44|332.29|332.34|332.19|332.44|332.29|332.34|332.19|113
1613632500000|2021-02-18 07:15:00|332.29|332.14|332.39|332.24|332.39|332.24|332.24|332.09|222
1613632800000|2021-02-18 07:20:00|332.44|332.19|332.39|332.24|332.44|332.24|332.24|332.09|192
1613633100000|2021-02-18 07:25:00|332.34|332.19|332.09|331.94|332.39|332.24|332.09|331.94|176
1613633400000|2021-02-18 07:30:00|332.04|331.89|331.94|331.79|332.14|331.99|331.89|331.74|274
1613633700000|2021-02-18 07:35:00|331.89|331.74|332.04|331.89|332.14|331.99|331.89|331.74|168
1613634000000|2021-02-18 07:40:00|331.99|331.84|332.09|331.94|332.14|331.99|331.84|331.69|254
1613634300000|2021-02-18 07:45:00|331.99|331.89|331.99|331.84|332.09|331.94|331.94|331.79|131
1613634600000|2021-02-18 07:50:00|332.04|331.89|332.19|332.04|332.29|332.14|332.04|331.89|267
1613634900000|2021-02-18 07:55:00|332.09|331.94|332.09|331.94|332.19|332.04|331.99|331.84|196
1613635200000|2021-02-18 08:00:00|332.04|331.89|332.29|332.14|332.34|332.14|332.04|331.89|290
1613635500000|2021-02-18 08:05:00|332.24|332.09|332.34|332.19|332.44|332.29|332.24|332.04|248
1613635800000|2021-02-18 08:10:00|332.39|332.24|332.44|332.29|332.44|332.29|332.34|332.19|178
1613636100000|2021-02-18 08:15:00|332.49|332.34|332.09|331.94|332.54|332.39|332.04|331.84|182
1613636400000|2021-02-18 08:20:00|332.04|331.89|331.79|331.64|332.04|331.89|331.74|331.59|237
1613636700000|2021-02-18 08:25:00|331.74|331.59|331.74|331.59|332.04|331.89|331.69|331.54|227
1613637000000|2021-02-18 08:30:00|331.79|331.54|332.19|331.99|332.19|332.04|331.79|331.54|217
1613637300000|2021-02-18 08:35:00|332.14|332.04|332.29|332.14|332.34|332.19|332.14|331.99|202
1613637600000|2021-02-18 08:40:00|332.34|332.19|332.49|332.34|332.54|332.39|332.34|332.14|159
1613637900000|2021-02-18 08:45:00|332.54|332.39|332.64|332.49|332.64|332.49|332.44|332.29|281
1613638200000|2021-02-18 08:50:00|332.69|332.44|332.79|332.64|332.84|332.69|332.64|332.44|393
1613638500000|2021-02-18 08:55:00|332.84|332.59|333.09|332.89|333.09|332.94|332.79|332.59|537
1613638800000|2021-02-18 09:00:00|333.04|332.94|332.89|332.69|333.09|332.94|332.79|332.64|558
1613639100000|2021-02-18 09:05:00|332.94|332.74|332.89|332.74|332.99|332.84|332.74|332.59|256
1613639400000|2021-02-18 09:10:00|332.94|332.79|332.74|332.49|332.94|332.79|332.64|332.49|122
1613639700000|2021-02-18 09:15:00|332.69|332.54|332.94|332.79|332.94|332.79|332.69|332.54|123
1613640000000|2021-02-18 09:20:00|332.99|332.39|332.99|332.39|333.09|332.49|332.99|332.39|0
1613640300000|2021-02-18 09:25:00|332.89|332.29|332.79|332.19|332.89|332.29|332.79|332.19|6
1613640600000|2021-02-18 09:30:00|332.89|332.29|332.69|332.09|332.89|332.29|332.69|332.09|0
1613640900000|2021-02-18 09:35:00|332.79|332.19|332.79|332.19|332.89|332.29|332.69|332.09|0
1613641200000|2021-02-18 09:40:00|332.89|332.29|332.89|332.29|332.89|332.29|332.89|332.29|0
1613641500000|2021-02-18 09:45:00|332.99|332.39|332.99|332.39|333.09|332.49|332.99|332.39|0
1613641800000|2021-02-18 09:50:00|333.09|332.84|332.94|332.74|333.09|332.89|332.84|332.64|52
1613642100000|2021-02-18 09:55:00|332.99|332.79|332.89|332.69|333.04|332.89|332.79|332.59|42
1613642400000|2021-02-18 10:00:00|332.84|332.74|332.84|332.69|332.99|332.79|332.79|332.64|5
1613642700000|2021-02-18 10:05:00|332.79|332.64|332.79|332.59|332.89|332.69|332.64|332.49|24
1613643000000|2021-02-18 10:10:00|332.74|332.64|332.74|332.59|332.79|332.64|332.59|332.44|41
1613643300000|2021-02-18 10:15:00|332.69|332.54|332.84|332.64|332.84|332.64|332.59|332.44|24
1613643600000|2021-02-18 10:20:00|332.79|332.69|332.69|332.49|332.84|332.69|332.64|332.49|1
1613643900000|2021-02-18 10:25:00|332.74|332.54|332.89|332.69|332.94|332.69|332.64|332.49|69
1613644200000|2021-02-18 10:30:00|332.94|332.74|332.84|332.64|332.94|332.79|332.84|332.64|9
1613644500000|2021-02-18 10:35:00|332.79|332.69|332.74|332.54|332.84|332.69|332.74|332.54|8
1613644800000|2021-02-18 10:40:00|332.79|332.59|332.64|332.44|332.79|332.64|332.59|332.44|9
1613645100000|2021-02-18 10:45:00|332.59|332.39|332.44|332.29|332.59|332.44|332.39|332.24|28
1613645400000|2021-02-18 10:50:00|332.39|332.24|332.44|332.24|332.54|332.39|332.34|332.14|14
1613645700000|2021-02-18 10:55:00|332.39|332.19|332.24|332.04|332.44|332.29|332.24|332.04|16
1613646000000|2021-02-18 11:00:00|332.19|332.09|331.74|331.59|332.29|332.09|331.74|331.59|62
1613646300000|2021-02-18 11:05:00|331.79|331.54|331.94|331.74|331.99|331.84|331.64|331.49|95
1613646600000|2021-02-18 11:10:00|331.89|331.69|332.04|331.84|332.09|331.84|331.89|331.69|6
1613646900000|2021-02-18 11:15:00|331.99|331.89|332.14|331.94|332.14|331.94|331.99|331.89|0
1613647200000|2021-02-18 11:20:00|332.09|331.89|332.14|331.94|332.19|331.94|332.04|331.89|3
1613647500000|2021-02-18 11:25:00|332.09|331.99|332.09|331.89|332.19|331.99|332.09|331.89|12
1613647800000|2021-02-18 11:30:00|332.04|331.94|331.89|331.74|332.09|331.94|331.89|331.74|19
1613648100000|2021-02-18 11:35:00|331.99|331.69|332.09|331.94|332.14|331.99|331.99|331.69|8
1613648400000|2021-02-18 11:40:00|332.14|331.89|332.09|331.94|332.14|331.99|332.09|331.89|34
1613648700000|2021-02-18 11:45:00|332.14|331.89|332.14|331.94|332.14|331.94|332.04|331.89|27
1613649000000|2021-02-18 11:50:00|332.19||332.14||332.19||332.09||0
1613649300000|2021-02-18 11:55:00|332.19|332.04|332.19|332.04|332.19|332.04|332.09|332.04|8
1613649600000|2021-02-18 12:00:00|332.24||332.19||332.29||332.19||21
1613649900000|2021-02-18 12:05:00|332.24|332.09|332.24|332.09|332.34|332.19|332.19|332.04|17
1613650200000|2021-02-18 12:10:00|332.29|332.14|332.24|332.04|332.39|332.24|332.19|332.04|18
1613650500000|2021-02-18 12:15:00|332.19|332.09|332.34|332.14|332.34|332.14|332.19|332.04|14
1613650800000|2021-02-18 12:20:00|332.39|332.24|332.59|332.44|332.59|332.44|332.39|332.19|73
1613651100000|2021-02-18 12:25:00|332.64|332.49|332.79|332.59|332.79|332.64|332.64|332.49|42
1613651400000|2021-02-18 12:30:00|332.74|332.54|332.89|332.69|332.89|332.74|332.74|332.54|18
1613651700000|2021-02-18 12:35:00|332.84|332.74|332.89|332.64|332.89|332.74|332.84|332.64|1
1613652000000|2021-02-18 12:40:00|332.84|332.69|332.79|332.59|332.84|332.69|332.79|332.59|2
1613652300000|2021-02-18 12:45:00|332.84|332.64|332.89|332.69|332.94|332.74|332.84|332.54|7
1613652600000|2021-02-18 12:50:00|332.84|332.64|332.84|332.64|332.84|332.64|332.84|332.64|1
1613652900000|2021-02-18 12:55:00|332.79|332.59|332.74|332.54|332.79|332.59|332.74|332.49|1
1613653200000|2021-02-18 13:00:00|332.69|332.59|332.74|332.54|332.74|332.59|332.69|332.49|5
1613653500000|2021-02-18 13:05:00|332.69|332.59|332.69|332.54|332.74|332.59|332.64|332.49|7
1613653800000|2021-02-18 13:10:00|332.64|332.49|332.59|332.44|332.64|332.49|332.54|332.34|17
1613654100000|2021-02-18 13:15:00|332.64|332.49|332.54|332.34|332.64|332.49|332.54|332.34|10
1613654400000|2021-02-18 13:20:00||332.29||332.34||332.34||332.29|3
1613654700000|2021-02-18 13:25:00|332.49|332.29|332.39|332.19|332.49|332.29|332.34|332.19|14
1613655000000|2021-02-18 13:30:00|332.34|332.24|332.44|332.24|332.44|332.29|332.29|332.14|28
1613655300000|2021-02-18 13:35:00|332.39|332.19|332.24|332.09|332.44|332.29|331.94|331.79|65
1613655600000|2021-02-18 13:40:00|332.29|332.04|332.29|332.14|332.44|332.29|332.29|332.04|49
1613655900000|2021-02-18 13:45:00|332.24|332.09|332.19|331.99|332.34|332.14|332.09|331.94|42
1613656200000|2021-02-18 13:50:00|332.14|331.94|331.99|331.84|332.29|332.09|331.99|331.84|46
1613656500000|2021-02-18 13:55:00|332.04|331.89|332.04|331.89|332.14|331.99|332.04|331.84|62
1613656800000|2021-02-18 14:00:00|331.99|331.84|331.74|331.54|332.04|331.89|331.64|331.49|112
1613657100000|2021-02-18 14:05:00|331.79|331.59|331.84|331.64|331.99|331.79|331.69|331.54|70
1613657400000|2021-02-18 14:10:00|331.79|331.69|331.74|331.59|331.89|331.74|331.64|331.49|71
1613657700000|2021-02-18 14:15:00|331.79|331.64|331.54|331.39|331.89|331.74|331.54|331.39|63
1613658000000|2021-02-18 14:20:00|331.59|331.44|331.74|331.59|331.89|331.74|331.59|331.44|40
1613658300000|2021-02-18 14:25:00|331.79|331.64|331.84|331.69|332.04|331.84|331.79|331.64|34
1613658600000|2021-02-18 14:30:00|331.89|331.74|332.09|331.89|332.09|331.94|331.84|331.64|137
1613658900000|2021-02-18 14:35:00|332.14|331.84|332.19|331.89|332.39|332.24|332.14|331.84|56
1613659200000|2021-02-18 14:40:00|332.14|331.84|331.89|331.69|332.19|331.99|331.89|331.69|73
1613659500000|2021-02-18 14:45:00|331.84|331.59|331.89|331.74|332.09|331.94|331.84|331.59|19
1613659800000|2021-02-18 14:50:00|331.94|331.69|331.54|331.34|331.94|331.74|331.54|331.34|28
1613660100000|2021-02-18 14:55:00|331.49|331.29|331.64|331.49|331.84|331.64|331.34|331.14|71
1613660400000|2021-02-18 15:00:00|331.59|331.39|331.44|331.24|331.79|331.64|331.44|331.24|32
1613660700000|2021-02-18 15:05:00|331.39|331.19|330.99|330.74|331.39|331.19|330.84|330.64|26
1613661000000|2021-02-18 15:10:00|331.04|330.79|330.99|330.79|331.19|331.04|330.84|330.64|22
1613661300000|2021-02-18 15:15:00|330.94|330.74|330.59|330.39|330.99|330.79|330.49|330.29|72
1613661600000|2021-02-18 15:20:00|330.54|330.44|330.44|330.24|330.64|330.49|330.29|330.09|30
1613661900000|2021-02-18 15:25:00|330.39|330.29|330.59|330.39|330.59|330.39|330.24|330.04|22
1613662200000|2021-02-18 15:30:00|330.54|330.34|330.54|330.29|330.59|330.44|330.24|330.09|11
1613662500000|2021-02-18 15:35:00|330.49|330.24|330.89|330.69|330.94|330.74|330.44|330.24|12
1613662800000|2021-02-18 15:40:00|330.84|330.64|330.84|330.64|330.94|330.79|330.69|330.49|215
1613663100000|2021-02-18 15:45:00|330.79|330.59|330.94|330.74|330.99|330.84|330.69|330.49|30
1613663400000|2021-02-18 15:50:00|330.89|330.69|331.09|330.89|331.09|330.89|330.79|330.59|18
1613663700000|2021-02-18 15:55:00|331.04|330.94|330.89|330.69|331.09|330.94|330.89|330.69|30
1613664000000|2021-02-18 16:00:00|330.94|330.74|331.09|330.89|331.14|330.99|330.84|330.69|19
1613664300000|2021-02-18 16:05:00|331.14|330.94|330.99|330.84|331.19|331.04|330.94|330.74|30
1613664600000|2021-02-18 16:10:00|331.04|330.79|331.09|330.94|331.09|330.94|330.84|330.69|45
1613664900000|2021-02-18 16:15:00|331.14|330.89|331.19|330.99|331.44|331.29|331.14|330.89|31
1613665200000|2021-02-18 16:20:00|331.24|331.04|331.09|330.94|331.29|331.09|331.09|330.94|38
1613665500000|2021-02-18 16:25:00|331.14|330.99|331.04|330.89|331.19|330.99|331.04|330.89|16
1613665800000|2021-02-18 16:30:00|331.09|330.94|331.09|330.89|331.19|331.04|331.04|330.84|31
1613666100000|2021-02-18 16:35:00|331.14|330.94|330.99|330.79|331.24|331.09|330.94|330.79|10
1613666400000|2021-02-18 16:40:00|331.04|330.84|331.04|330.84|331.09|330.89|330.94|330.79|3
1613666700000|2021-02-18 16:45:00|330.99|330.79|331.04|330.84|331.04|330.89|330.94|330.79|3
1613667000000|2021-02-18 16:50:00|330.99|330.89|331.14|330.99|331.14|330.99|330.99|330.84|2
1613667300000|2021-02-18 16:55:00|331.09|330.89|331.04|330.89|331.14|330.94|330.94|330.74|7
1613667600000|2021-02-18 17:00:00|330.99|330.79|330.94|330.74|331.04|330.84|330.89|330.74|13
1613667900000|2021-02-18 17:05:00|330.89|330.79|330.99|330.79|330.99|330.79|330.79|330.59|13
1613668200000|2021-02-18 17:10:00|330.94|330.74|331.04|330.84|331.09|330.84|330.84|330.69|4
1613668500000|2021-02-18 17:15:00|330.99|330.89|331.14|330.94|331.14|330.94|330.84|330.69|2
1613668800000|2021-02-18 17:20:00|331.19|330.99|331.24|331.04|331.24|331.09|331.19|330.99|3
1613669100000|2021-02-18 17:25:00|331.19|331.09|331.14|330.99|331.24|331.09|331.09|330.94|7
1613669400000|2021-02-18 17:30:00|331.09|330.94|330.99|330.79|331.14|330.99|330.94|330.79|7
1613669700000|2021-02-18 17:35:00|330.94|330.84|330.99|330.84|331.04|330.84|330.94|330.79|1
1613670000000|2021-02-18 17:40:00|331.04|330.89|331.09|330.89|331.14|330.94|331.04|330.84|7
1613670300000|2021-02-18 17:45:00|331.04|330.94|331.14|330.99|331.19|331.04|331.04|330.89|2
1613670600000|2021-02-18 17:50:00|331.09|330.94|331.04|330.79|331.09|330.94|330.94|330.74|4
1613670900000|2021-02-18 17:55:00|330.99|330.84|331.14|330.94|331.19|330.99|330.99|330.84|1
1613671200000|2021-02-18 18:00:00|331.19|330.89|331.14|330.94|331.19|330.99|331.14|330.89|0
1613671500000|2021-02-18 18:05:00|331.09|330.99|331.14|330.94|331.24|331.09|331.09|330.89|17
1613671800000|2021-02-18 18:10:00|331.09|330.89|331.09|330.89|331.14|330.94|330.99|330.84|3
1613672100000|2021-02-18 18:15:00|331.04|330.94|331.19|330.99|331.24|331.04|331.04|330.84|3
1613672400000|2021-02-18 18:20:00|331.24|331.04|331.49|331.29|331.49|331.34|331.19|330.99|36
1613672700000|2021-02-18 18:25:00|331.44|331.34|331.59|331.39|331.64|331.44|331.44|331.29|6
1613673000000|2021-02-18 18:30:00|331.64|331.44|331.64|331.44|331.74|331.59|331.59|331.39|14
1613673300000|2021-02-18 18:35:00|331.59|331.49|331.69|331.49|331.74|331.59|331.54|331.39|25
1613673600000|2021-02-18 18:40:00|331.64|331.54|331.54|331.39|331.69|331.54|331.54|331.34|21
1613673900000|2021-02-18 18:45:00|331.49|331.34|331.54|331.39|331.54|331.39|331.49|331.34|28
1613674200000|2021-02-18 18:50:00|331.49|331.34|331.44|331.29|331.59|331.39|331.39|331.24|32
1613674500000|2021-02-18 18:55:00|331.49|331.34|331.34|331.19|331.54|331.39|331.34|331.19|21
1613674800000|2021-02-18 19:00:00|331.39|331.24|331.49|331.34|331.64|331.39|331.39|331.24|115
1613675100000|2021-02-18 19:05:00|331.44|331.29|331.34|331.19|331.49|331.34|331.34|331.19|44
1613675400000|2021-02-18 19:10:00|331.39|331.14|331.39|331.19|331.39|331.19|331.24|331.09|61
1613675700000|2021-02-18 19:15:00|331.34|331.29|331.49|331.29|331.49|331.34|331.34|331.24|24
1613676000000|2021-02-18 19:20:00|331.44|331.34|331.49|331.29|331.49|331.34|331.29|331.14|112
1613676300000|2021-02-18 19:25:00|331.44|331.34|331.59|331.44|331.59|331.44|331.44|331.34|2
1613676600000|2021-02-18 19:30:00|331.64|331.49|331.69|331.49|331.69|331.54|331.64|331.49|14
1613676900000|2021-02-18 19:35:00|331.64|331.54|331.64|331.49|331.69|331.54|331.59|331.44|7
1613677200000|2021-02-18 19:40:00|331.59|331.44|331.59|331.44|331.64|331.49|331.54|331.39|10
1613677500000|2021-02-18 19:45:00|331.64|331.49|331.59|331.44|331.69|331.49|331.59|331.44|2
1613677800000|2021-02-18 19:50:00|331.54|331.39|331.54|331.39|331.64|331.44|331.49|331.34|10
1613678100000|2021-02-18 19:55:00|331.49|331.34|331.64|331.49|331.74|331.54|331.49|331.34|13
1613678400000|2021-02-18 20:00:00|331.69|331.44|331.74|331.54|331.74|331.59|331.59|331.44|7
1613678700000|2021-02-18 20:05:00|331.69|331.59|331.84|331.69|331.84|331.69|331.69|331.54|9
1613679000000|2021-02-18 20:10:00|331.89|331.74|331.89|331.74|331.89|331.74|331.84|331.69|11
1613679300000|2021-02-18 20:15:00|331.84|331.69|331.89|331.74|331.89|331.74|331.84|331.69|8
1613679600000|2021-02-18 20:20:00|331.84|331.69|331.89|331.69|331.89|331.74|331.84|331.69|2
1613679900000|2021-02-18 20:25:00|331.94|331.74|331.89|331.74|331.94|331.79|331.89|331.69|4
1613680200000|2021-02-18 20:30:00|331.94|331.79|331.89|331.74|331.99|331.84|331.89|331.74|14
1613680500000|2021-02-18 20:35:00|331.94|331.79|331.94|331.79|332.04|331.89|331.89|331.69|13
1613680800000|2021-02-18 20:40:00|331.89|331.74|331.94|331.69|331.99|331.84|331.79|331.64|20
1613681100000|2021-02-18 20:45:00|331.89|331.74|331.84|331.64|332.04|331.79|331.79|331.59|14
1613681400000|2021-02-18 20:50:00|331.89|331.69|331.94|331.74|331.94|331.74|331.74|331.54|7
1613681700000|2021-02-18 20:55:00|331.89|331.79|331.89|331.74|332.04|331.89|331.79|331.59|39
1613682000000|2021-02-18 21:00:00|331.94|331.79|331.94|331.64|331.99|331.84|331.84|331.64|4
1613682300000|2021-02-18 21:05:00|331.99|331.69|331.99|331.69|331.99|331.74|331.99|331.64|0
1613682600000|2021-02-18 21:10:00|332.04|331.74|332.09|331.49|332.19|331.74|332.04|331.49|3
1613682900000|2021-02-18 21:15:00|331.99|331.39|332.09|331.49|332.09|331.49|331.99|331.39|0
1613683200000|2021-02-18 21:20:00|331.99|331.39|332.09|331.49|332.09|331.49|331.99|331.39|0
1613683500000|2021-02-18 21:25:00|331.99|331.39|332.09|331.49|332.09|331.49|331.99|331.39|0
1613683800000|2021-02-18 21:30:00|331.99|331.39|332.09|331.49|332.19|331.59|331.99|331.39|0
1613684100000|2021-02-18 21:35:00|332.19|331.59|332.09|331.49|332.19|331.59|332.09|331.49|0
1613684400000|2021-02-18 21:40:00|332.19|331.59|332.09|331.49|332.19|331.59|332.09|331.49|0
1613684700000|2021-02-18 21:45:00|332.19|331.59|332.09|331.49|332.19|331.59|332.09|331.49|0
1613685000000|2021-02-18 21:50:00|331.99|331.39|331.99|331.39|332.09|331.49|331.99|331.39|0
1613685300000|2021-02-18 21:55:00|332.09|331.49|332.09|331.49|332.09|331.49|331.99|331.39|0
1613688600000|2021-02-18 22:50:00|332.19|331.59|332.09|331.49|332.19|331.59|332.09|331.49|0
1613688900000|2021-02-18 22:55:00|332.19|331.59|332.09|331.49|332.19|331.59|332.09|331.49|0
1613689200000|2021-02-18 23:00:00|331.99|331.39|332.29|331.69|332.29|331.69|331.99|331.39|0
1613689500000|2021-02-18 23:05:00|332.19|331.59|331.69|331.09|332.29|331.69|331.69|331.09|0
1613690100000|2021-02-18 23:15:00|331.79|331.19|331.59|330.99|331.79|331.19|331.49|330.89|0
1613690400000|2021-02-18 23:20:00|331.49|330.89|331.49|330.89|331.59|330.99|331.49|330.89|0
1613690700000|2021-02-18 23:25:00|331.59|330.99|331.59|330.99|331.59|330.99|331.59|330.99|0
1613691000000|2021-02-18 23:30:00|331.49|330.89|331.49|330.89|331.49|330.89|331.49|330.89|0
1613691300000|2021-02-18 23:35:00|331.39|330.79|331.39|330.79|331.49|330.89|331.39|330.79|0
1613691600000|2021-02-18 23:40:00|331.49|330.89|331.19|330.59|331.49|330.89|331.19|330.59|0
1613691900000|2021-02-18 23:45:00|331.09|330.49|331.19|330.59|331.19|330.59|331.09|330.49|0
1613692200000|2021-02-18 23:50:00|331.09|330.49|331.09|330.49|331.19|330.59|331.09|330.49|0
1613692500000|2021-02-18 23:55:00|331.19|330.59|331.19|330.59|331.19|330.59|331.09|330.49|0
1613692800000|2021-02-19 00:00:00|331.09|330.49|331.19|330.59|331.29|330.69|331.09|330.49|0
1613693100000|2021-02-19 00:05:00|331.09|330.49|331.19|330.59|331.29|330.69|331.09|330.49|0
1613693400000|2021-02-19 00:10:00|331.09|330.49|331.09|330.49|331.19|330.59|331.09|330.49|0
1613693700000|2021-02-19 00:15:00|331.19|330.59|331.29|330.69|331.29|330.69|331.09|330.49|0
1613694000000|2021-02-19 00:20:00|331.19|330.59|331.29|330.69|331.39|330.79|331.19|330.59|0
1613694600000|2021-02-19 00:30:00|331.94|331.59|331.94|331.79|332.29|332.09|331.84|331.59|311
1613694900000|2021-02-19 00:35:00|332.04|331.84|331.94|331.79|332.09|331.94|331.89|331.74|105
1613695200000|2021-02-19 00:40:00|331.99|331.84|332.04|331.89|332.09|331.94|331.94|331.79|179
1613695500000|2021-02-19 00:45:00|331.99|331.84|331.59|331.39|331.99|331.84|331.59|331.39|290
1613695800000|2021-02-19 00:50:00|331.54|331.44|331.59|331.44|331.74|331.54|331.39|331.24|314
1613696100000|2021-02-19 00:55:00|331.54|331.39|331.64|331.44|331.99|331.79|331.44|331.29|199
1613696400000|2021-02-19 01:00:00|331.69|331.54|331.69|331.49|331.99|331.79|331.49|331.24|494
1613696700000|2021-02-19 01:05:00|331.64|331.54|331.29|331.09|331.79|331.59|331.14|330.94|311
1613697000000|2021-02-19 01:10:00|331.24|331.04|330.89|330.69|331.24|331.04|330.79|330.59|354
1613697300000|2021-02-19 01:15:00|330.99|330.74|331.19|330.99|331.39|331.19|330.84|330.69|660
1613697600000|2021-02-19 01:20:00|331.24|331.04|330.94|330.74|331.34|331.19|330.84|330.69|242
1613697900000|2021-02-19 01:25:00|330.89|330.79|330.34|330.19|331.04|330.84|330.29|330.14|632
1613698200000|2021-02-19 01:30:00|330.39|330.14|329.89|329.74|330.54|330.39|329.89|329.74|571
1613698500000|2021-02-19 01:35:00|329.84|329.69|330.44|330.29|330.49|330.34|329.69|329.54|545
1613698800000|2021-02-19 01:40:00|330.39|330.24|330.54|330.39|330.74|330.59|330.34|330.14|462
1613699100000|2021-02-19 01:45:00|330.49|330.34|330.59|330.39|330.64|330.49|330.34|330.19|397
1613699400000|2021-02-19 01:50:00|330.54|330.34|330.64|330.44|330.79|330.59|330.44|330.29|205
1613699700000|2021-02-19 01:55:00|330.59|330.39|330.54|330.39|330.64|330.49|330.29|330.14|650
1613700000000|2021-02-19 02:00:00|330.49|330.34|330.29|330.09|330.54|330.39|330.24|330.09|194
1613700300000|2021-02-19 02:05:00|330.24|330.04|330.24|330.09|330.34|330.19|330.04|329.89|314
1613700600000|2021-02-19 02:10:00|330.19|330.04|330.04|329.84|330.19|330.04|329.89|329.74|260
1613700900000|2021-02-19 02:15:00|329.99|329.89|329.69|329.54|330.04|329.89|329.69|329.54|420
1613701200000|2021-02-19 02:20:00|329.64|329.44|329.34|329.19|329.64|329.49|329.29|329.09|488
1613701500000|2021-02-19 02:25:00|329.39|329.24|329.49|329.34|329.59|329.44|329.39|329.19|215
1613701800000|2021-02-19 02:30:00|329.54|329.29|329.44|329.24|329.54|329.34|329.24|329.09|227
1613702100000|2021-02-19 02:35:00|329.39|329.19|329.04|328.84|329.44|329.29|328.89|328.74|386
1613702400000|2021-02-19 02:40:00|328.99|328.79|328.84|328.69|329.19|329.04|328.69|328.54|595
1613702700000|2021-02-19 02:45:00|328.79|328.64|328.94|328.74|329.24|329.04|328.74|328.59|344
1613703000000|2021-02-19 02:50:00|328.89|328.69|328.64|328.44|328.89|328.69|328.54|328.39|420
1613703300000|2021-02-19 02:55:00|328.59|328.39|328.59|328.39|328.74|328.59|328.39|328.24|563
1613703600000|2021-02-19 03:00:00|328.54|328.44|328.29|328.09|328.54|328.44|328.19|328.04|1209
1613703900000|2021-02-19 03:05:00|328.24|328.04|328.34|328.14|328.39|328.24|328.14|327.99|535
1613704200000|2021-02-19 03:10:00|328.29|328.19|328.44|328.29|328.59|328.44|328.24|328.04|197
1613704500000|2021-02-19 03:15:00|328.39|328.24|328.59|328.39|328.64|328.49|328.29|328.09|292
1613704800000|2021-02-19 03:20:00|328.54|328.44|328.69|328.49|328.79|328.59|328.49|328.29|311
1613705100000|2021-02-19 03:25:00|328.64|328.54|328.74|328.54|328.89|328.74|328.54|328.39|151
1613705400000|2021-02-19 03:30:00|328.69|328.59|328.49|328.34|328.79|328.59|328.34|328.19|494
1613705700000|2021-02-19 03:35:00|328.54|328.29|328.49|328.34|328.59|328.44|328.39|328.24|254
1613706000000|2021-02-19 03:40:00|328.44|328.29|328.79|328.59|328.79|328.59|328.39|328.24|163
1613706300000|2021-02-19 03:45:00|328.74|328.64|328.54|328.39|328.79|328.64|328.49|328.29|195
1613706600000|2021-02-19 03:50:00|328.59|328.44|328.64|328.44|328.69|328.49|328.49|328.34|140
1613706900000|2021-02-19 03:55:00|328.69|328.49|328.79|328.59|328.79|328.64|328.54|328.39|204
1613707200000|2021-02-19 04:00:00|328.74|328.54|328.89|328.74|328.94|328.79|328.69|328.54|148
1613707500000|2021-02-19 04:05:00|328.79|328.64|328.74|328.59|328.84|328.69|328.74|328.54|83
1613707800000|2021-02-19 04:10:00|328.79|328.64|328.94|328.74|328.94|328.79|328.79|328.64|162
1613708100000|2021-02-19 04:15:00|328.99|328.79|328.84|328.69|329.09|328.94|328.84|328.69|121
1613708400000|2021-02-19 04:20:00|328.79|328.64|328.79|328.64|328.79|328.64|328.69|328.54|102
1613708700000|2021-02-19 04:25:00|328.74|328.59|328.79|328.64|328.84|328.69|328.74|328.59|111
1613709000000|2021-02-19 04:30:00|328.74|328.59|328.94|328.79|328.99|328.84|328.74|328.54|203
1613709300000|2021-02-19 04:35:00|328.89|328.74|329.29|329.14|329.34|329.19|328.89|328.74|221
1613709600000|2021-02-19 04:40:00|329.34|329.19|329.29|329.14|329.39|329.19|329.24|329.09|115
1613709900000|2021-02-19 04:45:00|329.24|329.09|329.44|329.29|329.49|329.29|329.19|329.04|140
1613710200000|2021-02-19 04:50:00|329.49|329.34|329.39|329.24|329.54|329.34|329.39|329.24|79
1613710500000|2021-02-19 04:55:00|329.34|329.19|329.39|329.24|329.44|329.29|329.24|329.09|351
1613710800000|2021-02-19 05:00:00|329.49|329.34|329.04|328.89|329.64|329.49|328.99|328.84|473
1613711100000|2021-02-19 05:05:00|329.09|328.84|329.29|329.09|329.34|329.14|328.99|328.79|188
1613711400000|2021-02-19 05:10:00|329.39|329.14|329.54|329.34|329.54|329.39|329.24|329.09|141
1613711700000|2021-02-19 05:15:00|329.49|329.39|329.69|329.54|329.84|329.69|329.49|329.34|198
1613712000000|2021-02-19 05:20:00|329.64|329.49|329.64|329.44|329.69|329.54|329.54|329.39|115
1613712300000|2021-02-19 05:25:00|329.59|329.39|329.49|329.34|329.69|329.49|329.44|329.24|154
1613712600000|2021-02-19 05:30:00|329.44|329.29|329.69|329.49|329.79|329.59|329.44|329.29|406
1613712900000|2021-02-19 05:35:00|329.64|329.44|329.64|329.49|329.84|329.64|329.54|329.39|97
1613713200000|2021-02-19 05:40:00|329.69|329.54|329.69|329.54|329.74|329.59|329.59|329.39|113
1613713500000|2021-02-19 05:45:00|329.64|329.49|330.14|329.94|330.19|329.99|329.59|329.44|117
1613713800000|2021-02-19 05:50:00|330.09|329.99|330.04|329.89|330.19|329.99|329.94|329.79|176
1613714100000|2021-02-19 05:55:00|330.09|329.94|330.34|330.19|330.44|330.24|330.04|329.94|149
1613714400000|2021-02-19 06:00:00|330.29|330.14|330.39|330.24|330.49|330.34|330.19|330.04|147
1613714700000|2021-02-19 06:05:00|330.44|330.29|330.39|330.24|330.54|330.39|330.39|330.24|215
1613715000000|2021-02-19 06:10:00|330.44|330.29|330.39|330.24|330.44|330.29|330.29|330.14|28
1613715300000|2021-02-19 06:15:00|330.44|330.29|330.34|330.19|330.54|330.39|330.29|330.14|168
1613715600000|2021-02-19 06:20:00|330.29|330.14|330.24|330.09|330.34|330.19|330.19|330.04|88
1613715900000|2021-02-19 06:25:00|330.29|330.04|330.34|330.14|330.34|330.14|330.19|330.04|104
1613716200000|2021-02-19 06:30:00|330.29|330.19|330.29|330.09|330.34|330.19|330.14|329.99|61
1613716500000|2021-02-19 06:35:00|330.24|330.14|330.44|330.24|330.44|330.29|330.24|330.04|101
1613716800000|2021-02-19 06:40:00|330.49|330.29|330.39|330.24|330.49|330.29|330.24|330.09|66
1613717100000|2021-02-19 06:45:00|330.34|330.19|330.39|330.24|330.54|330.39|330.34|330.19|55
1613717400000|2021-02-19 06:50:00|330.44|330.29|330.39|330.24|330.49|330.34|330.29|330.14|42
1613717700000|2021-02-19 06:55:00|330.44|330.19|330.29|330.14|330.49|330.34|330.24|330.09|95
1613718000000|2021-02-19 07:00:00|330.34|330.09|330.29|330.14|330.34|330.19|330.19|330.04|394
1613718300000|2021-02-19 07:05:00|330.34|330.09|330.14|329.94|330.34|330.19|330.09|329.94|135
1613718600000|2021-02-19 07:10:00|330.09|329.84|330.19|329.99|330.19|330.04|330.04|329.84|125
1613718900000|2021-02-19 07:15:00|330.14|330.04|330.39|330.19|330.39|330.24|330.14|329.99|127
1613719200000|2021-02-19 07:20:00|330.34|330.24|330.39|330.19|330.44|330.29|330.34|330.19|129
1613719500000|2021-02-19 07:25:00|330.34|330.14|330.29|330.14|330.39|330.24|330.29|330.09|143
1613719800000|2021-02-19 07:30:00|330.24|330.09|329.89|329.74|330.24|330.14|329.89|329.69|187
1613720100000|2021-02-19 07:35:00|329.94|329.79|330.09|329.89|330.19|329.99|329.94|329.79|185
1613720400000|2021-02-19 07:40:00|330.04|329.84|329.79|329.64|330.09|329.89|329.79|329.64|223
1613720700000|2021-02-19 07:45:00|329.74|329.54|329.74|329.59|329.79|329.64|329.64|329.49|201
1613721000000|2021-02-19 07:50:00|329.69|329.54|329.74|329.59|329.84|329.64|329.69|329.49|155
1613721300000|2021-02-19 07:55:00|329.79|329.64|329.74|329.59|329.89|329.74|329.54|329.39|255
1613721600000|2021-02-19 08:00:00|329.69|329.54|329.89|329.74|330.14|329.99|329.64|329.49|290
1613721900000|2021-02-19 08:05:00|329.94|329.79|330.09|329.89|330.14|329.99|329.89|329.74|142
1613722200000|2021-02-19 08:10:00|330.04|329.94|329.99|329.79|330.29|330.14|329.99|329.79|302
1613722500000|2021-02-19 08:15:00|330.04|329.84|329.89|329.69|330.09|329.94|329.69|329.54|272
1613722800000|2021-02-19 08:20:00|329.94|329.74|329.94|329.79|330.04|329.84|329.84|329.69|109
1613723100000|2021-02-19 08:25:00|329.99|329.84|330.04|329.89|330.09|329.94|329.94|329.79|97
1613723400000|2021-02-19 08:30:00|330.09|329.99|330.14|329.99|330.24|330.09|329.99|329.84|145
1613723700000|2021-02-19 08:35:00|330.09|329.94|330.34|330.14|330.34|330.19|330.04|329.89|223
1613724000000|2021-02-19 08:40:00|330.29|330.19|330.19|330.04|330.54|330.34|330.14|329.94|364
1613724300000|2021-02-19 08:45:00|330.14|329.99|329.99|329.84|330.29|330.09|329.94|329.79|334
1613724600000|2021-02-19 08:50:00|330.04|329.79|330.09|329.89|330.09|329.94|329.89|329.74|483
1613724900000|2021-02-19 08:55:00|330.04|329.94|330.24|330.04|330.34|330.19|330.04|329.89|402
1613725200000|2021-02-19 09:00:00|330.19|330.09|329.94|329.74|330.29|330.14|329.94|329.74|726
1613725500000|2021-02-19 09:05:00|329.89|329.69|329.79|329.59|329.94|329.79|329.79|329.59|548
1613725800000|2021-02-19 09:10:00|329.74|329.64|330.04|329.79|330.09|329.89|329.74|329.59|171
1613726100000|2021-02-19 09:15:00|329.99|329.84|330.04|329.84|330.09|329.94|329.94|329.79|133
1613726400000|2021-02-19 09:20:00|330.29|329.69|330.29|329.69|330.39|329.79|330.29|329.69|0
1613726700000|2021-02-19 09:25:00|330.39|329.79|330.29|329.69|330.39|329.79|330.29|329.69|2
1613727000000|2021-02-19 09:30:00|330.39|329.79|330.49|329.89|330.49|329.89|330.29|329.69|0
1613727300000|2021-02-19 09:35:00|330.59|329.99|330.69|330.09|330.69|330.09|330.49|329.89|0
1613727600000|2021-02-19 09:40:00|330.59|329.99|330.59|329.99|330.69|330.09|330.59|329.99|0
1613727900000|2021-02-19 09:45:00|330.49|329.89|330.49|329.89|330.49|329.89|330.49|329.89|0
1613728200000|2021-02-19 09:50:00|330.29|329.94|330.29|330.09|330.49|330.24|330.24|329.94|286
1613728500000|2021-02-19 09:55:00|330.24|330.04|330.19|330.04|330.34|330.04|330.19|330.04|102
1613728800000|2021-02-19 10:00:00|330.24|330.09|330.49|330.29|330.49|330.29|330.19|330.09|17
1613729100000|2021-02-19 10:05:00|330.44|330.34|330.64|330.44|330.64|330.49|330.44|330.29|23
1613729400000|2021-02-19 10:10:00|330.59|330.29|330.49|330.29|330.59|330.29|330.09|329.89|67
1613729700000|2021-02-19 10:15:00|330.44|330.34|330.59|330.44|330.69|330.54|330.44|330.34|41
1613730000000|2021-02-19 10:20:00|330.54|330.39|330.49|330.34|330.59|330.44|330.49|330.34|27
1613730300000|2021-02-19 10:25:00|330.54|330.29|330.49|330.29|330.59|330.44|330.34|330.19|9
1613730600000|2021-02-19 10:30:00|330.44|330.34|330.39|330.24|330.49|330.34|330.34|330.14|12
1613730900000|2021-02-19 10:35:00|330.44|330.29|330.44|330.29|330.49|330.34|330.39|330.24|102
1613731200000|2021-02-19 10:40:00|330.39|330.24|330.49|330.34|330.49|330.34|330.39|330.24|17
1613731500000|2021-02-19 10:45:00|330.54|330.39|330.49|330.34|330.59|330.44|330.39|330.24|49
1613731800000|2021-02-19 10:50:00|330.44|330.29|330.49|330.29|330.54|330.34|330.39|330.24|19
1613732100000|2021-02-19 10:55:00|330.44|330.34|330.54|330.39|330.59|330.44|330.44|330.29|30
1613732400000|2021-02-19 11:00:00|330.59|330.44|330.34|330.14|330.59|330.44|330.34|330.14|22
1613732700000|2021-02-19 11:05:00|330.24|330.19|330.29|330.14|330.29|330.19|330.24|330.04|13
1613733000000|2021-02-19 11:10:00|330.24|330.09|330.19|330.04|330.29|330.14|330.19|330.04|34
1613733300000|2021-02-19 11:15:00|330.24|330.09|330.24|329.99|330.24|330.09|330.19|329.99|9
1613733600000|2021-02-19 11:20:00|330.19|330.04|330.34|330.19|330.39|330.24|330.19|329.99|29
1613733900000|2021-02-19 11:25:00|330.29|330.14|330.34|330.19|330.39|330.19|330.24|330.09|13
1613734200000|2021-02-19 11:30:00|330.29|330.14|330.14|329.99|330.29|330.14|330.14|329.94|22
1613734500000|2021-02-19 11:35:00|330.19|330.04|330.19|330.04|330.29|330.14|330.19|329.99|16
1613734800000|2021-02-19 11:40:00|330.24|330.09|330.24|330.04|330.24|330.09|330.14|329.94|9
1613735100000|2021-02-19 11:45:00|330.19|330.09|330.09|329.94|330.19|330.09|330.04|329.89|73
1613735400000|2021-02-19 11:50:00|330.04|329.89|330.04|329.89|330.09|329.94|330.04|329.89|16
1613735700000|2021-02-19 11:55:00|330.09|329.94|330.09|329.89|330.19|329.99|330.04|329.89|27
1613736000000|2021-02-19 12:00:00|330.04|329.94|330.24|330.04|330.24|330.09|330.04|329.89|4
1613736300000|2021-02-19 12:05:00|330.29|330.09|330.29|330.14|330.29|330.14|330.29|330.04|4
1613736600000|2021-02-19 12:10:00|330.34|330.09|330.39|330.24|330.39|330.24|330.34|330.09|33
1613736900000|2021-02-19 12:15:00|330.44|330.29|330.49|330.34|330.49|330.34|330.44|330.24|46
1613737200000|2021-02-19 12:20:00|330.54|330.39|330.54|330.34|330.54|330.39|330.54|330.34|18
1613737500000|2021-02-19 12:25:00|330.59|330.39|330.74|330.59|330.74|330.59|330.59|330.34|72
1613737800000|2021-02-19 12:30:00|330.79|330.64|330.69|330.54|330.79|330.64|330.64|330.44|24
1613738100000|2021-02-19 12:35:00|330.74|330.59|330.64|330.44|330.79|330.59|330.59|330.44|15
1613738400000|2021-02-19 12:40:00|330.59|330.49|330.54|330.34|330.64|330.49|330.44|330.29|24
1613738700000|2021-02-19 12:45:00|330.49|330.39|330.54|330.34|330.54|330.39|330.44|330.29|11
1613739000000|2021-02-19 12:50:00|330.59|330.39|330.54|330.39|330.59|330.44|330.49|330.29|19
1613739300000|2021-02-19 12:55:00|330.59|330.44|330.59|330.39|330.59|330.44|330.54|330.34|3
1613739600000|2021-02-19 13:00:00|330.54|330.44|330.54|330.39|330.54|330.44|330.49|330.34|9
1613739900000|2021-02-19 13:05:00|330.59|330.34|330.64|330.44|330.69|330.54|330.59|330.34|13
1613740200000|2021-02-19 13:10:00|330.59|330.49|330.69|330.49|330.69|330.54|330.59|330.44|16
1613740500000|2021-02-19 13:15:00|330.64|330.54|330.44|330.29|330.69|330.54|330.44|330.29|15
1613740800000|2021-02-19 13:20:00|330.49|330.34|330.54|330.34|330.54|330.39|330.44|330.29|32
1613741100000|2021-02-19 13:25:00|330.49|330.39|330.54|330.39|330.54|330.39|330.44|330.29|19
1613741400000|2021-02-19 13:30:00|330.59|330.44|330.64|330.49|330.74|330.59|330.59|330.39|18
1613741700000|2021-02-19 13:35:00|330.69|330.54|330.59|330.39|330.69|330.54|330.49|330.34|46
1613742000000|2021-02-19 13:40:00|330.54|330.44|330.59|330.44|330.64|330.44|330.54|330.34|335
1613742300000|2021-02-19 13:45:00|330.64|330.49|330.89|330.74|330.89|330.74|330.64|330.49|36
1613742600000|2021-02-19 13:50:00|330.84|330.64|330.69|330.49|330.84|330.69|330.64|330.49|49
1613742900000|2021-02-19 13:55:00|330.74|330.54|330.79|330.64|330.79|330.64|330.69|330.54|18
1613743200000|2021-02-19 14:00:00|330.84|330.69|330.54|330.39|330.89|330.69|330.49|330.34|79
1613743500000|2021-02-19 14:05:00|330.59|330.44|330.54|330.34|330.64|330.44|330.49|330.34|52
1613743800000|2021-02-19 14:10:00|330.59|330.39|330.64|330.49|330.64|330.49|330.54|330.34|31
1613744100000|2021-02-19 14:15:00|330.69|330.54|330.54|330.39|330.74|330.54|330.54|330.39|32
1613744400000|2021-02-19 14:20:00|330.59|330.44|330.64|330.49|330.69|330.54|330.59|330.44|28
1613744700000|2021-02-19 14:25:00|330.59|330.44|330.54|330.39|330.64|330.49|330.49|330.34|46
1613745000000|2021-02-19 14:30:00|330.59|330.34|330.74|330.54|330.79|330.59|330.54|330.29|106
1613745300000|2021-02-19 14:35:00|330.69|330.49|330.59|330.44|330.74|330.59|330.54|330.39|87
1613745600000|2021-02-19 14:40:00|330.64|330.39|330.74|330.54|330.79|330.64|330.49|330.29|122
1613745900000|2021-02-19 14:45:00|330.69|330.44|330.69|330.49|330.74|330.54|330.44|330.29|98
1613746200000|2021-02-19 14:50:00|330.64|330.44|330.64|330.44|330.69|330.54|330.54|330.39|66
1613746500000|2021-02-19 14:55:00|330.69|330.49|330.94|330.74|330.94|330.79|330.59|330.44|85
1613746800000|2021-02-19 15:00:00|330.84|330.79|330.74|330.54|330.84|330.79|330.74|330.54|21
1613747100000|2021-02-19 15:05:00|330.79|330.59|330.84|330.69|330.99|330.84|330.79|330.54|51
1613747400000|2021-02-19 15:10:00|330.89|330.74|330.89|330.74|330.89|330.74|330.74|330.54|80
1613747700000|2021-02-19 15:15:00|330.94|330.79|330.94|330.74|330.99|330.84|330.84|330.69|50
1613748000000|2021-02-19 15:20:00|330.89|330.69|331.19|330.99|331.19|330.99|330.89|330.69|40
1613748300000|2021-02-19 15:25:00|331.14|330.94|331.09|330.89|331.19|330.99|330.94|330.79|24
1613748600000|2021-02-19 15:30:00|331.14|330.94|331.09|330.94|331.19|331.04|330.99|330.79|36
1613748900000|2021-02-19 15:35:00|331.14|330.99|331.29|331.14|331.29|331.14|331.14|330.99|23
1613749200000|2021-02-19 15:40:00|331.34|331.19|331.39|331.19|331.49|331.34|331.29|331.09|49
1613749500000|2021-02-19 15:45:00|331.44|331.24|331.34|331.14|331.44|331.29|331.29|331.09|22
1613749800000|2021-02-19 15:50:00|331.39|331.19|331.34|331.19|331.39|331.24|331.29|331.14|54
1613750100000|2021-02-19 15:55:00|331.39|331.14|331.49|331.29|331.49|331.34|331.39|331.14|45
1613750400000|2021-02-19 16:00:00|331.44|331.34|331.49|331.34|331.54|331.39|331.44|331.29|64
1613750700000|2021-02-19 16:05:00|331.44|331.29|331.44|331.29|331.54|331.39|331.44|331.29|54
1613751000000|2021-02-19 16:10:00|331.49|331.34|331.39|331.19|331.54|331.39|331.39|331.19|77
1613751300000|2021-02-19 16:15:00|331.44|331.24|331.89|331.74|331.94|331.79|331.44|331.19|151
1613751600000|2021-02-19 16:20:00|331.94|331.69|332.09|331.94|332.09|331.94|331.79|331.64|206
1613751900000|2021-02-19 16:25:00|332.04|331.89|332.24|332.09|332.29|332.14|332.04|331.89|215
1613752200000|2021-02-19 16:30:00|332.19|332.04|331.64|331.49|332.19|332.04|331.59|331.44|124
1613752500000|2021-02-19 16:35:00|331.74|331.54|331.59|331.44|331.74|331.59|331.59|331.44|50
1613752800000|2021-02-19 16:40:00|331.54|331.39|331.44|331.29|331.59|331.39|331.39|331.24|82
1613753100000|2021-02-19 16:45:00|331.49|331.24|331.34|331.19|331.49|331.34|331.24|331.09|75
1613753400000|2021-02-19 16:50:00|331.29|331.14|331.39|331.19|331.39|331.24|331.24|331.09|50
1613753700000|2021-02-19 16:55:00|331.44|331.24|331.19|331.04|331.44|331.29|331.19|331.04|34
1613754000000|2021-02-19 17:00:00|331.14|330.99|331.29|331.14|331.34|331.19|331.09|330.94|48
1613754300000|2021-02-19 17:05:00|331.34|331.19|331.14|330.94|331.39|331.19|331.09|330.89|77
1613754600000|2021-02-19 17:10:00|331.24|330.99|331.09|330.89|331.24|331.04|331.04|330.84|41
1613754900000|2021-02-19 17:15:00|331.04|330.84|331.04|330.89|331.09|330.89|330.99|330.84|97
1613755200000|2021-02-19 17:20:00|330.99|330.84|330.84|330.69|330.99|330.84|330.79|330.64|97
1613755500000|2021-02-19 17:25:00|330.79|330.64|330.79|330.64|330.89|330.74|330.74|330.59|71
1613755800000|2021-02-19 17:30:00|330.84|330.69|330.69|330.49|330.94|330.79|330.64|330.44|42
1613756100000|2021-02-19 17:35:00|330.74|330.54|330.69|330.54|330.79|330.59|330.54|330.39|26
1613756400000|2021-02-19 17:40:00|330.64|330.49|330.79|330.59|330.79|330.64|330.49|330.34|33
1613756700000|2021-02-19 17:45:00|330.74|330.54|330.59|330.44|330.84|330.64|330.59|330.39|52
1613757000000|2021-02-19 17:50:00|330.54|330.39|330.39|330.24|330.69|330.49|330.39|330.24|40
1613757300000|2021-02-19 17:55:00|330.44|330.29|330.59|330.44|330.64|330.44|330.34|330.19|145
1613757600000|2021-02-19 18:00:00|330.54|330.39|330.44|330.24|330.64|330.44|330.39|330.24|63
1613757900000|2021-02-19 18:05:00|330.49|330.19|330.24|330.09|330.49|330.24|330.24|330.09|82
1613758200000|2021-02-19 18:10:00|330.19|330.04|330.24|330.09|330.44|330.29|330.19|330.04|83
1613758500000|2021-02-19 18:15:00|330.14|329.99|330.24|330.09|330.39|330.24|330.14|329.99|54
1613758800000|2021-02-19 18:20:00|330.29|330.14|330.49|330.34|330.49|330.34|330.24|330.09|40
1613759100000|2021-02-19 18:25:00|330.44|330.29|330.34|330.19|330.54|330.34|330.34|330.19|42
1613759400000|2021-02-19 18:30:00|330.39|330.24|330.24|330.09|330.39|330.24|330.09|329.94|48
1613759700000|2021-02-19 18:35:00|330.29|330.14|330.44|330.24|330.59|330.39|330.24|330.09|29
1613760000000|2021-02-19 18:40:00|330.39|330.19|330.49|330.29|330.49|330.29|330.39|330.19|20
1613760300000|2021-02-19 18:45:00|330.44|330.24|330.34|330.19|330.49|330.24|330.34|330.19|33
1613760600000|2021-02-19 18:50:00|330.29|330.14|330.44|330.29|330.49|330.34|330.29|330.14|59
1613760900000|2021-02-19 18:55:00|330.49|330.24|330.49|330.34|330.54|330.39|330.39|330.24|20
1613761200000|2021-02-19 19:00:00|330.54|330.39|330.44|330.29|330.54|330.39|330.44|330.29|38
1613761500000|2021-02-19 19:05:00|330.49|330.34|330.44|330.24|330.54|330.39|330.39|330.24|37
1613761800000|2021-02-19 19:10:00|330.39|330.29|330.34|330.19|330.49|330.34|330.34|330.19|37
1613762100000|2021-02-19 19:15:00|330.39|330.24|330.44|330.29|330.49|330.29|330.39|330.24|53
1613762400000|2021-02-19 19:20:00|330.39|330.24|330.29|330.09|330.39|330.24|330.19|330.04|35
1613762700000|2021-02-19 19:25:00|330.34|330.14|330.14|329.99|330.34|330.19|330.09|329.94|17
1613763000000|2021-02-19 19:30:00|330.19|329.94|330.24|330.09|330.34|330.19|330.19|329.94|2
1613763300000|2021-02-19 19:35:00|330.19|330.04|330.29|330.09|330.29|330.14|330.19|329.99|16
1613763600000|2021-02-19 19:40:00|330.24|330.14|330.29|330.09|330.29|330.14|330.19|330.04|6
1613763900000|2021-02-19 19:45:00|330.24|330.04|330.24|330.04|330.34|330.19|330.19|329.99|51
1613764200000|2021-02-19 19:50:00|330.19|330.09|330.19|329.99|330.29|330.09|330.09|329.94|20
1613764500000|2021-02-19 19:55:00|330.24|330.04|330.34|330.14|330.34|330.19|330.19|329.99|5
1613764800000|2021-02-19 20:00:00|330.29|330.19|330.34|330.19|330.39|330.24|330.19|330.04|12
1613765100000|2021-02-19 20:05:00|330.29|330.14|330.24|330.04|330.29|330.14|330.19|330.04|5
1613765400000|2021-02-19 20:10:00|330.19|330.09|330.39|330.24|330.54|330.34|330.19|330.09|21
1613765700000|2021-02-19 20:15:00|330.34|330.19|330.49|330.29|330.49|330.34|330.34|330.14|12
1613766000000|2021-02-19 20:20:00|330.44|330.34|330.39|330.24|330.49|330.34|330.34|330.14|6
1613766300000|2021-02-19 20:25:00|330.34|330.19|330.34|330.19|330.34|330.19|330.24|330.09|21
1613766600000|2021-02-19 20:30:00|330.39|330.14|330.39|330.24|330.54|330.39|330.39|330.14|15
1613766900000|2021-02-19 20:35:00|330.44|330.29|330.54|330.39|330.54|330.39|330.44|330.29|7
1613767200000|2021-02-19 20:40:00|330.49|330.34|330.44|330.19|330.49|330.34|330.29|330.14|20
1613767500000|2021-02-19 20:45:00|330.39|330.14|330.34|330.14|330.64|330.39|330.29|329.99|62
1613767800000|2021-02-19 20:50:00|330.29|330.09|330.09|329.94|330.44|330.24|330.09|329.94|52
1613768100000|2021-02-19 20:55:00|330.14|330.04|330.34|329.99|330.64|330.29|330.09|329.94|80
1613768400000|2021-02-19 21:00:00|330.29|329.94|330.54|330.14|330.59|330.24|330.19|329.94|41
1613768700000|2021-02-19 21:05:00|330.29|330.09|330.24|329.99|330.54|330.14|330.24|329.99|4
1613769000000|2021-02-19 21:10:00|330.19|329.94|330.29|329.69|330.49|329.94|329.84|329.59|43
1613769300000|2021-02-19 21:15:00|330.19|329.59|330.29|329.69|330.39|329.79|330.19|329.59|0
1613769600000|2021-02-19 21:20:00|330.39|329.79|330.29|329.69|330.39|329.79|330.29|329.69|0
1613770200000|2021-02-19 21:30:00|330.19|329.59|330.29|329.69|330.29|329.69|330.19|329.59|0
1613770500000|2021-02-19 21:35:00|330.39|329.79|330.39|329.79|330.49|329.89|330.39|329.79|0
1613770800000|2021-02-19 21:40:00|330.29|329.69|330.39|329.79|330.49|329.89|330.29|329.69|0
1613771100000|2021-02-19 21:45:00|330.49|329.89|330.59|329.99|330.59|329.99|330.49|329.89|0
1613771400000|2021-02-19 21:50:00|330.49|329.89|330.59|329.99|330.59|329.99|330.49|329.89|0
1613771700000|2021-02-19 21:55:00|330.49|329.89|330.59|329.99|330.59|329.99|330.49|329.89|0
1613948400000|2021-02-21 23:00:00|331.09|330.49|331.19|330.59|331.29|330.69|330.99|330.39|0
1613948700000|2021-02-21 23:05:00|331.29|330.69|331.19|330.59|331.29|330.69|331.09|330.49|0
1613949000000|2021-02-21 23:10:00|331.09|330.49|330.99|330.39|331.09|330.49|330.89|330.29|0
1613949300000|2021-02-21 23:15:00|330.89|330.29|330.59|329.99|330.89|330.29|330.49|329.89|0
1613949600000|2021-02-21 23:20:00|330.49|329.89|330.59|329.99|330.59|329.99|330.49|329.89|0
1613949900000|2021-02-21 23:25:00|330.49|329.89|330.59|329.99|330.69|330.09|330.29|329.69|0
1613950200000|2021-02-21 23:30:00|330.69|330.09|330.89|330.29|330.89|330.29|330.69|330.09|0
1613950500000|2021-02-21 23:35:00|330.79|330.19|330.89|330.29|330.99|330.39|330.79|330.19|0
1613950800000|2021-02-21 23:40:00|330.79|330.19|330.89|330.29|330.89|330.29|330.79|330.19|0
1613951100000|2021-02-21 23:45:00|330.99|330.39|331.19|330.59|331.29|330.69|330.99|330.39|0
1613951400000|2021-02-21 23:50:00|331.29|330.69|331.19|330.59|331.29|330.69|331.19|330.59|0
1613951700000|2021-02-21 23:55:00|331.09|330.49|331.29|330.69|331.29|330.69|331.09|330.49|0
1613952000000|2021-02-22 00:00:00|331.19|330.59|331.39|330.79|331.39|330.79|331.19|330.59|0
1613952300000|2021-02-22 00:05:00|331.29|330.69|331.19|330.59|331.39|330.79|331.19|330.59|0
1613952600000|2021-02-22 00:10:00|331.29|330.69|331.39|330.79|331.39|330.79|331.19|330.59|0
1613952900000|2021-02-22 00:15:00|331.29|330.69|331.49|330.89|331.49|330.89|331.29|330.69|0
1613953200000|2021-02-22 00:20:00|331.39|330.79|331.29|330.69|331.49|330.89|331.29|330.69|0
1613953500000|2021-02-22 00:25:00|331.39|330.79|331.29|330.69|331.39|330.79|331.29|330.69|0
1613953800000|2021-02-22 00:30:00|331.39|331.04|331.64|331.44|331.84|331.59|331.09|330.79|596
1613954100000|2021-02-22 00:35:00|331.74|331.49|331.64|331.49|331.99|331.84|331.39|331.19|227
1613954400000|2021-02-22 00:40:00|331.59|331.44|331.39|331.24|331.59|331.49|331.04|330.84|376
1613954700000|2021-02-22 00:45:00|331.44|331.29|331.54|331.39|331.84|331.69|331.34|331.19|926
1613955000000|2021-02-22 00:50:00|331.49|331.34|331.44|331.29|331.59|331.39|331.34|331.19|180
1613955300000|2021-02-22 00:55:00|331.39|331.24|331.59|331.44|331.79|331.64|331.39|331.19|236
1613955600000|2021-02-22 01:00:00|331.54|331.39|331.14|330.94|331.64|331.49|331.04|330.84|1007
1613955900000|2021-02-22 01:05:00|331.09|330.89|331.14|330.99|331.39|331.24|330.89|330.69|546
1613956200000|2021-02-22 01:10:00|331.19|331.04|331.04|330.84|331.44|331.24|331.04|330.84|241
1613956500000|2021-02-22 01:15:00|331.09|330.89|331.19|330.99|331.24|331.09|330.99|330.84|341
1613956800000|2021-02-22 01:20:00|331.24|331.04|331.74|331.59|331.84|331.69|331.14|330.99|284
1613957100000|2021-02-22 01:25:00|331.69|331.54|331.04|330.89|331.69|331.54|330.99|330.84|600
1613957400000|2021-02-22 01:30:00|330.99|330.84|330.79|330.59|331.04|330.89|330.74|330.54|470
1613957700000|2021-02-22 01:35:00|330.74|330.54|330.59|330.39|330.99|330.84|330.49|330.29|473
1613958000000|2021-02-22 01:40:00|330.64|330.44|330.59|330.39|330.89|330.74|330.44|330.29|203
1613958300000|2021-02-22 01:45:00|330.54|330.44|330.49|330.29|330.74|330.54|330.29|330.09|183
1613958600000|2021-02-22 01:50:00|330.54|330.34|330.14|329.94|330.59|330.39|330.14|329.94|346
1613958900000|2021-02-22 01:55:00|330.09|329.99|330.54|330.34|330.69|330.54|330.04|329.84|252
1613959200000|2021-02-22 02:00:00|330.59|330.39|330.54|330.34|330.69|330.54|330.29|330.14|357
1613959500000|2021-02-22 02:05:00|330.49|330.39|330.79|330.64|330.84|330.69|330.44|330.29|232
1613959800000|2021-02-22 02:10:00|330.74|330.59|330.89|330.69|330.99|330.84|330.54|330.39|297
1613960100000|2021-02-22 02:15:00|330.94|330.74|331.09|330.94|331.09|330.94|330.74|330.59|179
1613960400000|2021-02-22 02:20:00|331.14|331.04|331.19|331.04|331.44|331.29|331.14|330.99|255
1613960700000|2021-02-22 02:25:00|331.14|330.99|330.79|330.59|331.14|330.99|330.64|330.44|271
1613961000000|2021-02-22 02:30:00|330.84|330.64|330.64|330.44|330.99|330.84|330.64|330.44|419
1613961300000|2021-02-22 02:35:00|330.59|330.49|330.89|330.69|330.94|330.79|330.54|330.39|188
1613961600000|2021-02-22 02:40:00|330.84|330.74|330.34|330.14|330.84|330.74|330.29|330.14|237
1613961900000|2021-02-22 02:45:00|330.29|330.19|330.44|330.24|330.49|330.29|330.14|329.94|423
1613962200000|2021-02-22 02:50:00|330.49|330.29|330.34|330.14|330.49|330.34|330.19|330.04|507
1613962500000|2021-02-22 02:55:00|330.29|330.19|330.39|330.24|330.39|330.24|330.19|330.04|134
1613962800000|2021-02-22 03:00:00|330.34|330.19|330.64|330.49|330.64|330.49|330.34|330.19|191
1613963100000|2021-02-22 03:05:00|330.59|330.44|330.74|330.59|330.84|330.69|330.59|330.44|212
1613963400000|2021-02-22 03:10:00|330.69|330.54|331.04|330.89|331.09|330.89|330.69|330.49|146
1613963700000|2021-02-22 03:15:00|330.99|330.84|331.09|330.89|331.29|331.09|330.89|330.74|286
1613964000000|2021-02-22 03:20:00|331.14|330.94|331.14|330.99|331.24|331.04|330.94|330.79|452
1613964300000|2021-02-22 03:25:00|331.19|330.94|331.39|331.24|331.49|331.29|331.19|330.94|172
1613964600000|2021-02-22 03:30:00|331.34|331.19|331.04|330.84|331.39|331.19|330.99|330.79|248
1613964900000|2021-02-22 03:35:00|331.09|330.89|331.39|331.24|331.44|331.29|331.04|330.89|146
1613965200000|2021-02-22 03:40:00|331.44|331.29|331.64|331.44|331.64|331.44|331.34|331.14|179
1613965500000|2021-02-22 03:45:00|331.59|331.49|331.64|331.44|331.69|331.54|331.54|331.34|251
1613965800000|2021-02-22 03:50:00|331.59|331.49|331.59|331.44|331.69|331.49|331.59|331.39|216
1613966100000|2021-02-22 03:55:00|331.54|331.39|331.59|331.39|331.79|331.64|331.49|331.29|227
1613966400000|2021-02-22 04:00:00|331.64|331.44|331.94|331.79|331.99|331.84|331.64|331.44|203
1613966700000|2021-02-22 04:05:00|331.99|331.84|332.04|331.89|332.04|331.89|331.89|331.74|161
1613967000000|2021-02-22 04:10:00|332.09|331.94|332.14|331.94|332.14|331.99|331.99|331.84|167
1613967300000|2021-02-22 04:15:00|332.19|331.99|332.44|332.29|332.49|332.29|332.19|331.99|436
1613967600000|2021-02-22 04:20:00|332.39|332.24|332.34|332.19|332.49|332.34|332.34|332.19|86
1613967900000|2021-02-22 04:25:00|332.39|332.14|332.39|332.19|332.39|332.24|332.24|332.09|112
1613968200000|2021-02-22 04:30:00|332.44|332.24|332.49|332.29|332.59|332.44|332.39|332.19|4319
1613968500000|2021-02-22 04:35:00|332.44|332.24|332.19|332.04|332.44|332.24|332.19|331.99|132
1613968800000|2021-02-22 04:40:00|332.14|331.99|332.29|332.14|332.34|332.19|332.09|331.94|2560
1613969100000|2021-02-22 04:45:00|332.34|332.19|332.34|332.19|332.39|332.24|332.29|332.14|59
1613969400000|2021-02-22 04:50:00|332.29|332.14|332.34|332.19|332.34|332.19|332.19|332.04|2165
1613969700000|2021-02-22 04:55:00|332.29|332.14|332.39|332.24|332.44|332.29|332.09|331.94|247
1613970000000|2021-02-22 05:00:00|332.34|332.19|332.19|332.04|332.49|332.34|332.19|332.04|812
1613970300000|2021-02-22 05:05:00|332.24|332.09|332.04|331.89|332.29|332.14|331.94|331.79|430
1613970600000|2021-02-22 05:10:00|332.09|331.94|332.04|331.89|332.24|332.09|331.99|331.79|991
1613970900000|2021-02-22 05:15:00|332.09|331.84|331.94|331.79|332.14|331.99|331.84|331.69|195
1613971200000|2021-02-22 05:20:00|331.89|331.74|332.19|331.99|332.24|332.09|331.84|331.69|272
1613971500000|2021-02-22 05:25:00|332.24|332.04|332.19|331.99|332.24|332.09|331.99|331.84|149
1613971800000|2021-02-22 05:30:00|332.14|332.04|332.14|331.99|332.29|332.14|332.09|331.94|105
1613972100000|2021-02-22 05:35:00|332.19|332.04|332.19|332.04|332.34|332.19|332.09|331.94|139
1613972400000|2021-02-22 05:40:00|332.14|331.99|331.99|331.84|332.24|332.09|331.99|331.84|135
1613972700000|2021-02-22 05:45:00|332.04|331.89|332.04|331.89|332.24|332.09|332.04|331.89|139
1613973000000|2021-02-22 05:50:00|331.99|331.84|331.59|331.39|332.04|331.89|331.54|331.39|184
1613973300000|2021-02-22 05:55:00|331.54|331.44|331.64|331.44|331.79|331.64|331.54|331.44|91
1613973600000|2021-02-22 06:00:00|331.59|331.49|331.64|331.44|331.69|331.49|331.34|331.19|211
1613973900000|2021-02-22 06:05:00|331.59|331.39|331.49|331.34|331.59|331.39|331.39|331.24|112
1613974200000|2021-02-22 06:10:00|331.44|331.29|331.59|331.44|331.79|331.64|331.44|331.29|319
1613974500000|2021-02-22 06:15:00|331.54|331.39|331.89|331.74|331.94|331.79|331.54|331.34|185
1613974800000|2021-02-22 06:20:00|331.94|331.79|331.89|331.74|331.94|331.79|331.79|331.64|183
1613975100000|2021-02-22 06:25:00|331.94|331.79|332.24|332.04|332.29|332.14|331.89|331.74|1222
1613975400000|2021-02-22 06:30:00|332.19|332.09|332.39|332.19|332.39|332.24|332.19|332.09|1354
1613975700000|2021-02-22 06:35:00|332.44|332.24|332.64|332.44|332.64|332.49|332.29|332.14|160
1613976000000|2021-02-22 06:40:00|332.59|332.49|332.54|332.39|332.64|332.49|332.49|332.34|223
1613976300000|2021-02-22 06:45:00|332.59|332.44|332.59|332.39|332.64|332.44|332.39|332.24|262
1613976600000|2021-02-22 06:50:00|332.54|332.44|332.54|332.39|332.59|332.44|332.44|332.29|202
1613976900000|2021-02-22 06:55:00|332.59|332.44|332.39|332.24|332.59|332.44|332.39|332.24|187
1613977200000|2021-02-22 07:00:00|332.44|332.29|332.19|332.04|332.54|332.34|332.14|331.99|480
1613977500000|2021-02-22 07:05:00|332.14|331.99|331.59|331.44|332.14|331.99|331.59|331.44|424
1613977800000|2021-02-22 07:10:00|331.54|331.39|331.64|331.49|331.74|331.54|331.54|331.39|335
1613978100000|2021-02-22 07:15:00|331.59|331.44|331.39|331.24|331.69|331.54|331.39|331.24|443
1613978400000|2021-02-22 07:20:00|331.44|331.29|331.34|331.19|331.44|331.29|331.09|330.94|515
1613978700000|2021-02-22 07:25:00|331.29|331.14|331.39|331.19|331.39|331.24|331.09|330.94|407
1613979000000|2021-02-22 07:30:00|331.34|331.24|331.64|331.44|331.69|331.54|331.19|331.04|299
1613979300000|2021-02-22 07:35:00|331.59|331.39|331.19|331.04|331.64|331.39|331.19|331.04|277
1613979600000|2021-02-22 07:40:00|331.24|330.99|331.49|331.34|331.59|331.39|331.09|330.94|926
1613979900000|2021-02-22 07:45:00|331.44|331.29|331.34|331.19|331.54|331.34|331.29|331.09|300
1613980200000|2021-02-22 07:50:00|331.39|331.24|331.59|331.44|331.64|331.49|331.29|331.14|293
1613980500000|2021-02-22 07:55:00|331.54|331.39|331.64|331.49|331.74|331.59|331.54|331.39|788
1613980800000|2021-02-22 08:00:00|331.69|331.54|331.49|331.34|331.69|331.54|331.34|331.19|416
1613981100000|2021-02-22 08:05:00|331.44|331.29|331.79|331.59|331.79|331.64|331.29|331.14|527
1613981400000|2021-02-22 08:10:00|331.74|331.64|331.29|331.14|331.79|331.64|331.09|330.94|517
1613981700000|2021-02-22 08:15:00|331.24|331.09|330.69|330.54|331.24|331.09|330.64|330.44|658
1613982000000|2021-02-22 08:20:00|330.74|330.59|330.54|330.39|330.99|330.84|330.44|330.29|2997
1613982300000|2021-02-22 08:25:00|330.49|330.34|330.29|330.14|330.79|330.64|330.29|330.14|394
1613982600000|2021-02-22 08:30:00|330.24|330.09|330.59|330.44|330.59|330.44|330.14|329.99|501
1613982900000|2021-02-22 08:35:00|330.64|330.34|330.69|330.49|330.74|330.54|330.49|330.29|282
1613983200000|2021-02-22 08:40:00|330.64|330.44|330.79|330.64|330.84|330.69|330.39|330.24|451
1613983500000|2021-02-22 08:45:00|330.74|330.59|330.79|330.64|330.99|330.79|330.49|330.34|332
1613983800000|2021-02-22 08:50:00|330.84|330.59|331.04|330.89|331.14|330.99|330.69|330.54|511
1613984100000|2021-02-22 08:55:00|330.99|330.84|331.04|330.89|331.24|331.04|330.84|330.69|488
1613984400000|2021-02-22 09:00:00|331.09|330.94|330.74|330.54|331.24|331.09|330.74|330.54|416
1613984700000|2021-02-22 09:05:00|330.79|330.59|330.74|330.59|330.84|330.69|330.44|330.29|432
1613985000000|2021-02-22 09:10:00|330.79|330.64|330.84|330.64|331.04|330.84|330.74|330.59|133
1613985300000|2021-02-22 09:15:00|330.89|330.69|330.79|330.59|330.99|330.79|330.79|330.59|121
1613985600000|2021-02-22 09:20:00|331.19|330.49|330.89|330.29|331.19|330.59|330.89|330.29|1
1613985900000|2021-02-22 09:25:00|330.79|330.19|330.69|330.09|330.99|330.39|330.69|330.09|12
1613986200000|2021-02-22 09:30:00|330.79|330.19|330.69|330.09|330.79|330.19|330.59|329.99|0
1613986500000|2021-02-22 09:35:00|330.59|329.99|330.79|330.19|330.79|330.19|330.59|329.99|0
1613986800000|2021-02-22 09:40:00|330.69|330.09|330.69|330.09|330.79|330.19|330.59|329.99|0
1613987100000|2021-02-22 09:45:00|330.59|329.99|330.89|330.29|330.89|330.29|330.59|329.99|0
1613987400000|2021-02-22 09:50:00|330.59|330.34|330.74|330.49|330.79|330.54|330.54|330.34|56
1613987700000|2021-02-22 09:55:00|330.69|330.54|330.89|330.64|330.89|330.64|330.69|330.54|80
1613988000000|2021-02-22 10:00:00|330.84|330.69|330.99|330.79|330.99|330.79|330.84|330.69|7
1613988300000|2021-02-22 10:05:00|331.04|330.84|331.04|330.89|331.09|330.94|330.94|330.79|35
1613988600000|2021-02-22 10:10:00|330.99|330.84|330.99|330.84|331.04|330.84|330.94|330.79|18
1613988900000|2021-02-22 10:15:00|331.04|330.89|331.04|330.89|331.04|330.89|330.99|330.84|23
1613989200000|2021-02-22 10:20:00|331.09|330.94|331.24|331.09|331.24|331.09|331.09|330.94|150
1613989500000|2021-02-22 10:25:00|331.29|331.14|331.34|331.19|331.49|331.29|331.29|331.14|57
1613989800000|2021-02-22 10:30:00|331.39|331.24|331.44|331.29|331.59|331.39|331.34|331.19|44
1613990100000|2021-02-22 10:35:00|331.49|331.34|331.29|331.14|331.54|331.34|331.14|330.94|79
1613990400000|2021-02-22 10:40:00|331.34|331.19|331.24|331.09|331.39|331.19|331.19|331.04|18
1613990700000|2021-02-22 10:45:00|331.19|331.04|331.14|330.99|331.24|331.04|331.09|330.94|25
1613991000000|2021-02-22 10:50:00|331.19|330.94|330.89|330.74|331.19|330.94|330.89|330.74|30
1613991300000|2021-02-22 10:55:00|330.94|330.79|330.99|330.84|331.09|330.94|330.94|330.79|26
1613991600000|2021-02-22 11:00:00|331.04|330.89|331.09|330.94|331.14|330.94|330.99|330.79|17
1613991900000|2021-02-22 11:05:00|331.14|330.99|331.09|330.94|331.19|330.99|331.04|330.89|24
1613992200000|2021-02-22 11:10:00|331.14|330.99|330.99|330.84|331.19|330.99|330.99|330.84|27
1613992500000|2021-02-22 11:15:00|331.04|330.89|331.19|331.04|331.24|331.04|330.99|330.84|13
1613992800000|2021-02-22 11:20:00|331.14|330.99|331.24|331.09|331.24|331.09|331.04|330.89|32
1613993100000|2021-02-22 11:25:00|331.29|331.04|330.99|330.79|331.29|331.04|330.94|330.79|35
1613993400000|2021-02-22 11:30:00|331.04|330.84|330.89|330.74|331.09|330.94|330.89|330.74|19
1613993700000|2021-02-22 11:35:00|330.84|330.64|330.89|330.74|330.94|330.74|330.79|330.64|45
1613994000000|2021-02-22 11:40:00|330.94|330.79|331.09|330.94|331.09|330.94|330.89|330.79|30
1613994300000|2021-02-22 11:45:00|331.14|330.89|331.09|330.94|331.29|331.09|331.04|330.89|40
1613994600000|2021-02-22 11:50:00|331.04|330.89|330.99|330.84|331.09|330.89|330.99|330.84|57
1613994900000|2021-02-22 11:55:00|331.04|330.89|331.14|330.94|331.24|331.09|330.99|330.84|149
1613995200000|2021-02-22 12:00:00|331.19|330.99|331.19|331.04|331.24|331.09|331.14|330.99|33
1613995500000|2021-02-22 12:05:00|331.14|330.99|330.99|330.84|331.14|330.99|330.94|330.79|12
1613995800000|2021-02-22 12:10:00|330.94|330.79|330.89|330.74|330.99|330.84|330.89|330.69|11
1613996100000|2021-02-22 12:15:00|330.94|330.79|331.09|330.89|331.09|330.94|330.94|330.79|22
1613996400000|2021-02-22 12:20:00|331.04|330.84|330.99|330.79|331.09|330.84|330.94|330.79|21
1613996700000|2021-02-22 12:25:00|330.94|330.84|330.94|330.79|331.04|330.84|330.94|330.79|11
1613997000000|2021-02-22 12:30:00|330.89|330.74|330.89|330.74|330.94|330.79|330.89|330.74|55
1613997300000|2021-02-22 12:35:00|330.94|330.79|330.94|330.74|330.99|330.84|330.89|330.74|156
1613997600000|2021-02-22 12:40:00|330.89|330.69|330.84|330.64|330.94|330.79|330.84|330.59|34
1613997900000|2021-02-22 12:45:00|330.89|330.69|330.89|330.74|330.89|330.74|330.89|330.59|8
1613998200000|2021-02-22 12:50:00|330.84|330.69|330.94|330.74|330.94|330.79|330.84|330.64|17
1613998500000|2021-02-22 12:55:00|330.89|330.79|330.84|330.64|330.94|330.79|330.84|330.64|7
1613998800000|2021-02-22 13:00:00|330.79|330.69|330.79|330.59|330.89|330.69|330.69|330.54|461
1613999100000|2021-02-22 13:05:00|330.74|330.64|330.64|330.49|330.84|330.64|330.64|330.49|20
1613999400000|2021-02-22 13:10:00|330.59|330.44|330.49|330.34|330.64|330.49|330.39|330.24|31
1613999700000|2021-02-22 13:15:00|330.44|330.29|330.44|330.29|330.69|330.54|330.39|330.24|21
1614000000000|2021-02-22 13:20:00|330.39|330.24|330.64|330.49|330.64|330.49|330.29|330.14|1335
1614000300000|2021-02-22 13:25:00|330.59|330.44|330.54|330.39|330.64|330.49|330.44|330.29|22
1614000600000|2021-02-22 13:30:00|330.59|330.44|330.79|330.64|330.84|330.69|330.59|330.44|21
1614000900000|2021-02-22 13:35:00|330.84|330.69|330.94|330.79|331.04|330.84|330.84|330.64|327
1614001200000|2021-02-22 13:40:00|330.99|330.84|331.09|330.94|331.19|330.99|330.94|330.84|12
1614001500000|2021-02-22 13:45:00|331.14|330.89|331.09|330.94|331.14|330.94|331.04|330.89|13
1614001800000|2021-02-22 13:50:00|331.04|330.89|330.99|330.79|331.14|330.94|330.99|330.79|22
1614002100000|2021-02-22 13:55:00|330.94|330.74|330.84|330.69|330.99|330.74|330.84|330.69|12
1614002400000|2021-02-22 14:00:00|330.89|330.64|330.54|330.39|330.89|330.64|330.54|330.39|49
1614002700000|2021-02-22 14:05:00|330.59|330.44|330.54|330.39|330.64|330.49|330.54|330.39|19
1614003000000|2021-02-22 14:10:00|330.59|330.44|330.49|330.34|330.59|330.44|330.49|330.34|42
1614003300000|2021-02-22 14:15:00|330.54|330.39|330.34|330.14|330.54|330.39|330.24|330.09|109
1614003600000|2021-02-22 14:20:00|330.29|330.19|330.44|330.24|330.49|330.34|330.29|330.14|29
1614003900000|2021-02-22 14:25:00|330.39|330.29|330.44|330.29|330.44|330.29|330.34|330.19|28
1614004200000|2021-02-22 14:30:00|330.49|330.34|330.19|330.04|330.64|330.44|330.14|329.99|195
1614004500000|2021-02-22 14:35:00|330.14|329.99|330.49|330.34|330.64|330.44|330.09|329.94|205
1614004800000|2021-02-22 14:40:00|330.44|330.29|330.59|330.39|330.64|330.49|330.19|330.04|272
1614005100000|2021-02-22 14:45:00|330.64|330.44|330.79|330.64|330.84|330.69|330.49|330.34|149
1614005400000|2021-02-22 14:50:00|330.84|330.69|330.89|330.74|330.94|330.79|330.69|330.54|192
1614005700000|2021-02-22 14:55:00|330.94|330.79|330.99|330.79|330.99|330.84|330.79|330.59|479
1614006000000|2021-02-22 15:00:00|331.04|330.84|331.09|330.94|331.24|331.09|330.99|330.79|114
1614006300000|2021-02-22 15:05:00|331.14|330.89|330.99|330.84|331.19|331.04|330.94|330.79|119
1614006600000|2021-02-22 15:10:00|331.04|330.89|331.24|331.04|331.29|331.14|330.94|330.74|72
1614006900000|2021-02-22 15:15:00|331.19|330.99|330.74|330.59|331.19|330.99|330.59|330.39|114
1614007200000|2021-02-22 15:20:00|330.84|330.54|330.79|330.59|330.89|330.74|330.64|330.49|58
1614007500000|2021-02-22 15:25:00|330.74|330.64|331.04|330.84|331.04|330.84|330.74|330.59|33
1614007800000|2021-02-22 15:30:00|330.99|330.79|330.89|330.74|331.04|330.84|330.74|330.59|70
1614008100000|2021-02-22 15:35:00|330.94|330.79|331.09|330.89|331.19|330.99|330.79|330.64|90
1614008400000|2021-02-22 15:40:00|331.04|330.84|331.34|331.19|331.34|331.19|330.94|330.79|1114
1614008700000|2021-02-22 15:45:00|331.29|331.14|331.29|331.09|331.34|331.14|331.09|330.94|15
1614009000000|2021-02-22 15:50:00|331.24|331.04|330.94|330.79|331.29|331.04|330.94|330.79|38
1614009300000|2021-02-22 15:55:00|330.99|330.84|331.09|330.89|331.19|331.04|330.94|330.74|42
1614009600000|2021-02-22 16:00:00|331.04|330.94|330.99|330.84|331.24|331.09|330.99|330.84|31
1614009900000|2021-02-22 16:05:00|331.04|330.79|331.14|330.99|331.24|331.04|330.89|330.74|45
1614010200000|2021-02-22 16:10:00|331.19|330.94|331.44|331.24|331.44|331.24|331.04|330.84|28
1614010500000|2021-02-22 16:15:00|331.39|331.19|331.54|331.34|331.54|331.39|331.29|331.09|42
1614010800000|2021-02-22 16:20:00|331.49|331.29|331.59|331.44|331.64|331.49|331.49|331.29|26
1614011100000|2021-02-22 16:25:00|331.64|331.49|331.59|331.44|331.69|331.49|331.59|331.44|398
1614011400000|2021-02-22 16:30:00|331.64|331.49|331.64|331.44|331.64|331.49|331.49|331.34|87
1614011700000|2021-02-22 16:35:00|331.69|331.49|331.99|331.84|332.04|331.89|331.69|331.44|57
1614012000000|2021-02-22 16:40:00|331.94|331.79|331.94|331.74|332.04|331.89|331.84|331.69|22
1614012300000|2021-02-22 16:45:00|331.89|331.69|331.84|331.64|331.99|331.84|331.74|331.59|7
1614012600000|2021-02-22 16:50:00|331.94|331.69|331.94|331.79|331.99|331.79|331.84|331.64|13
1614012900000|2021-02-22 16:55:00|331.99|331.84|332.09|331.89|332.14|331.99|331.94|331.79|28
1614013200000|2021-02-22 17:00:00|332.04|331.94|331.99|331.79|332.14|331.94|331.89|331.74|8
1614013500000|2021-02-22 17:05:00|331.94|331.84|331.99|331.79|332.14|331.94|331.89|331.74|3
1614013800000|2021-02-22 17:10:00|331.94|331.74|332.04|331.84|332.09|331.89|331.89|331.69|8
1614014100000|2021-02-22 17:15:00|332.09|331.89|331.99|331.79|332.09|331.94|331.89|331.69|18
1614014400000|2021-02-22 17:20:00|332.04|331.84|332.24|331.99|332.24|332.09|332.04|331.84|246
1614014700000|2021-02-22 17:25:00|332.19|331.94|332.14|331.99|332.24|332.09|332.04|331.84|26
1614015000000|2021-02-22 17:30:00|332.19|331.94|332.14|331.99|332.19|331.99|331.94|331.79|8
1614015300000|2021-02-22 17:35:00|332.09|331.94|332.19|331.99|332.24|332.09|332.09|331.94|13
1614015600000|2021-02-22 17:40:00|332.24|332.04|332.24|332.04|332.29|332.14|332.09|331.94|9
1614015900000|2021-02-22 17:45:00|332.29|332.09|332.19|332.04|332.29|332.09|332.14|331.99|11
1614016200000|2021-02-22 17:50:00|332.14|331.99|332.19|332.04|332.29|332.09|332.14|331.99|19
1614016500000|2021-02-22 17:55:00|332.24|332.09|332.19|331.99|332.24|332.09|332.14|331.99|15
1614016800000|2021-02-22 18:00:00|332.14|332.04|332.19|331.99|332.24|332.09|332.09|331.94|17
1614017100000|2021-02-22 18:05:00|332.14|332.04|332.19|331.99|332.19|332.04|332.09|331.89|4
1614017400000|2021-02-22 18:10:00|332.14|332.04|332.19|332.04|332.29|332.09|332.09|331.94|4
1614017700000|2021-02-22 18:15:00|332.24|331.99|332.19|332.04|332.29|332.14|332.19|331.99|740
1614018000000|2021-02-22 18:20:00|332.24|332.09|332.14|331.99|332.34|332.14|332.14|331.99|40
1614018300000|2021-02-22 18:25:00|332.19|332.04|332.29|332.09|332.29|332.14|332.19|332.04|25
1614018600000|2021-02-22 18:30:00|332.34|332.14|332.34|332.19|332.39|332.24|332.34|332.09|15
1614018900000|2021-02-22 18:35:00|332.39|332.24|332.39|332.24|332.39|332.24|332.34|332.19|3
1614019200000|2021-02-22 18:40:00||332.19||332.24||332.24||332.19|1
1614019500000|2021-02-22 18:45:00|332.44|332.29|332.39|332.19|332.44|332.29|332.24|332.09|30
1614019800000|2021-02-22 18:50:00|332.34|332.24|332.24|332.09|332.39|332.24|332.19|332.04|5
1614020100000|2021-02-22 18:55:00|332.29|332.14|332.14|331.99|332.34|332.19|332.14|331.99|12
1614020400000|2021-02-22 19:00:00|332.19|332.04|332.09|331.94|332.24|332.09|332.09|331.94|8
1614020700000|2021-02-22 19:05:00|332.14|331.99|332.09|331.94|332.24|332.09|332.09|331.94|6
1614021000000|2021-02-22 19:10:00|332.04|331.89|332.04|331.89|332.14|331.94|332.04|331.89|8
1614021300000|2021-02-22 19:15:00|332.09|331.94|332.09|331.89|332.19|332.04|332.09|331.89|10
1614021600000|2021-02-22 19:20:00|332.04|331.94|332.09|331.94|332.14|331.94|332.04|331.89|9
1614021900000|2021-02-22 19:25:00|332.14|331.99|332.14|331.99|332.14|331.99|332.09|331.94|5
1614022200000|2021-02-22 19:30:00|332.09|331.94|332.09|331.94|332.19|332.04|332.09|331.94|15
1614022500000|2021-02-22 19:35:00|332.14||332.09||332.14||332.09||1
1614022800000|2021-02-22 19:40:00|332.04|331.89|332.09|331.94|332.14|331.94|332.04|331.89|15
1614023100000|2021-02-22 19:45:00|332.04|331.89|332.09|331.94|332.09|331.94|331.99|331.84|19
1614023400000|2021-02-22 19:50:00|332.14|331.99|331.99|331.84|332.14|331.99|331.99|331.84|25
1614023700000|2021-02-22 19:55:00|332.04|331.89|331.99|331.84|332.14|331.94|331.99|331.84|10
1614024000000|2021-02-22 20:00:00|331.94|331.79|331.89|331.74|331.94|331.79|331.84|331.69|12
1614024300000|2021-02-22 20:05:00|331.94|331.69|331.89|331.74|331.94|331.74|331.74|331.59|45
1614024600000|2021-02-22 20:10:00|331.84|331.64|331.74|331.54|331.84|331.64|331.64|331.49|18
1614024900000|2021-02-22 20:15:00|331.69|331.59|331.69|331.49|331.79|331.64|331.59|331.39|15
1614025200000|2021-02-22 20:20:00|331.64|331.54|331.54|331.34|331.69|331.54|331.44|331.29|18
1614025500000|2021-02-22 20:25:00|331.49|331.39|331.24|331.09|331.54|331.39|331.24|331.09|63
1614025800000|2021-02-22 20:30:00|331.19|331.04|331.09|330.94|331.29|331.14|331.09|330.94|14
1614026100000|2021-02-22 20:35:00|331.04|330.84|330.99|330.79|331.09|330.94|330.99|330.79|45
1614026400000|2021-02-22 20:40:00|331.04|330.84|331.14|330.84|331.14|330.94|330.89|330.74|20
1614026700000|2021-02-22 20:45:00|331.19|330.79|331.04|330.79|331.19|330.94|330.89|330.74|33
1614027000000|2021-02-22 20:50:00|331.09|330.74|330.79|330.64|331.09|330.74|330.74|330.59|39
1614027300000|2021-02-22 20:55:00|330.84|330.69|330.64|330.44|331.04|330.84|330.64|330.44|46
1614027600000|2021-02-22 21:00:00|330.74|330.39|330.94|330.59|330.99|330.74|330.59|330.39|21
1614027900000|2021-02-22 21:05:00|330.99|330.64|331.04|330.69|331.04|330.69|330.94|330.64|0
1614028200000|2021-02-22 21:10:00|330.99|330.74|330.99|330.39|331.09|330.89|330.84|330.39|13
1614029400000|2021-02-22 21:30:00|331.09|330.49|331.09|330.49|331.19|330.59|331.09|330.49|0
1614029700000|2021-02-22 21:35:00|331.19|330.59|331.09|330.49|331.19|330.59|331.09|330.49|0
1614030000000|2021-02-22 21:40:00|330.99|330.39|330.99|330.39|331.09|330.49|330.99|330.39|0
1614030300000|2021-02-22 21:45:00|331.09|330.49|331.09|330.49|331.09|330.49|330.99|330.39|0
1614030600000|2021-02-22 21:50:00|330.99|330.39|331.09|330.49|331.09|330.49|330.99|330.39|0
1614030900000|2021-02-22 21:55:00|330.99|330.39|331.09|330.49|331.09|330.49|330.99|330.39|0
1614031200000|2021-02-22 22:00:00|330.99|330.39|331.09|330.49|331.09|330.49|330.99|330.39|0
1614031500000|2021-02-22 22:05:00|330.99|330.39|331.09|330.49|331.09|330.49|330.99|330.39|0
1614031800000|2021-02-22 22:10:00|330.99|330.39|331.09|330.49|331.09|330.49|330.99|330.39|0
1614032100000|2021-02-22 22:15:00|330.99|330.39|330.99|330.39|330.99|330.39|330.99|330.39|0
1614032400000|2021-02-22 22:20:00|331.09|330.49|330.99|330.39|331.09|330.49|330.99|330.39|0
1614032700000|2021-02-22 22:25:00|331.09|330.49|330.99|330.39|331.09|330.49|330.99|330.39|0
1614033300000|2021-02-22 22:35:00|331.09|330.49|330.99|330.39|331.09|330.49|330.99|330.39|0
1614034500000|2021-02-22 22:55:00|331.09|330.49|330.99|330.39|331.09|330.49|330.99|330.39|0
1614034800000|2021-02-22 23:00:00|331.09|330.49|331.29|330.69|331.29|330.69|331.09|330.49|0
1614035100000|2021-02-22 23:05:00|331.39|330.79|331.39|330.79|331.39|330.79|331.29|330.69|0
1614035400000|2021-02-22 23:10:00|331.29|330.69|331.39|330.79|331.39|330.79|331.29|330.69|0
1614035700000|2021-02-22 23:15:00|331.29|330.69|331.29|330.69|331.39|330.79|331.29|330.69|0
1614036000000|2021-02-22 23:20:00|331.39|330.79|331.39|330.79|331.49|330.89|331.39|330.79|0
1614036300000|2021-02-22 23:25:00|331.49|330.89|331.49|330.89|331.49|330.89|331.39|330.79|0
1614036600000|2021-02-22 23:30:00|331.39|330.79|331.19|330.59|331.39|330.79|331.19|330.59|0
1614036900000|2021-02-22 23:35:00|331.29|330.69|331.29|330.69|331.29|330.69|331.19|330.59|0
1614037200000|2021-02-22 23:40:00|331.39|330.79|331.39|330.79|331.39|330.79|331.29|330.69|0
1614037500000|2021-02-22 23:45:00|331.29|330.69|331.29|330.69|331.39|330.79|331.29|330.69|0
1614037800000|2021-02-22 23:50:00|331.39|330.79|331.29|330.69|331.39|330.79|331.29|330.69|0
1614038100000|2021-02-22 23:55:00|331.19|330.59|331.19|330.59|331.19|330.59|331.09|330.49|0
1614038400000|2021-02-23 00:00:00|331.29|330.69|330.89|330.29|331.29|330.69|330.89|330.29|0
1614038700000|2021-02-23 00:05:00|330.99|330.39|330.69|330.09|330.99|330.39|330.69|330.09|0
1614039000000|2021-02-23 00:10:00|330.79|330.19|330.79|330.19|330.89|330.29|330.59|329.99|0
1614039300000|2021-02-23 00:15:00|330.89|330.29|330.89|330.29|330.89|330.29|330.79|330.19|0
1614039600000|2021-02-23 00:20:00|330.99|330.39|330.89|330.29|330.99|330.39|330.89|330.29|0
1614039900000|2021-02-23 00:25:00|330.99|330.39|330.99|330.39|330.99|330.39|330.89|330.29|0
1614040200000|2021-02-23 00:30:00|331.24|330.59|331.29|331.09|331.54|331.34|330.84|330.44|1864
1614040500000|2021-02-23 00:35:00|331.24|331.04|331.04|330.89|331.24|331.14|330.74|330.59|535
1614040800000|2021-02-23 00:40:00|331.09|330.84|331.09|330.89|331.14|330.94|330.94|330.79|68
1614041100000|2021-02-23 00:45:00|331.04|330.94|330.79|330.59|331.14|330.99|330.79|330.59|91
1614041400000|2021-02-23 00:50:00|330.74|330.54|330.79|330.64|330.94|330.74|330.64|330.44|1059
1614041700000|2021-02-23 00:55:00|330.74|330.54|330.49|330.29|330.79|330.64|330.39|330.24|293
1614042000000|2021-02-23 01:00:00|330.54|330.39|330.44|330.24|330.99|330.84|330.39|330.24|1070
1614042300000|2021-02-23 01:05:00|330.49|330.29|330.79|330.54|331.09|330.94|330.49|330.29|750
1614042600000|2021-02-23 01:10:00|330.74|330.59|331.19|331.04|331.24|331.09|330.74|330.54|621
1614042900000|2021-02-23 01:15:00|331.14|330.94|331.64|331.49|331.69|331.54|330.79|330.59|1085
1614043200000|2021-02-23 01:20:00|331.59|331.44|331.49|331.34|331.69|331.54|331.49|331.34|1999
1614043500000|2021-02-23 01:25:00|331.44|331.24|331.79|331.64|331.79|331.64|331.34|331.19|412
1614043800000|2021-02-23 01:30:00|331.84|331.59|331.89|331.69|332.04|331.89|331.69|331.54|705
1614044100000|2021-02-23 01:35:00|331.94|331.74|332.04|331.84|332.09|331.89|331.74|331.59|423
1614044400000|2021-02-23 01:40:00|332.14|331.89|332.09|331.94|332.14|331.99|331.84|331.64|487
1614044700000|2021-02-23 01:45:00|332.14|331.99|332.24|332.09|332.34|332.19|332.09|331.94|402
1614045000000|2021-02-23 01:50:00|332.29|332.14|332.54|332.39|332.59|332.44|332.24|332.09|476
1614045300000|2021-02-23 01:55:00|332.59|332.44|332.29|332.14|332.74|332.59|332.29|332.14|392
1614045600000|2021-02-23 02:00:00|332.34|332.09|332.14|331.94|332.39|332.24|332.09|331.94|480
1614045900000|2021-02-23 02:05:00|332.09|331.99|331.94|331.79|332.24|332.09|331.94|331.79|942
1614046200000|2021-02-23 02:10:00|331.99|331.84|332.29|332.09|332.29|332.09|331.89|331.74|353
1614046500000|2021-02-23 02:15:00|332.24|332.14|332.29|332.09|332.29|332.14|331.89|331.74|578
1614046800000|2021-02-23 02:20:00|332.24|332.14|332.39|332.24|332.49|332.29|331.99|331.84|715
1614047100000|2021-02-23 02:25:00|332.34|332.19|332.49|332.34|332.59|332.44|332.24|332.09|430
1614047400000|2021-02-23 02:30:00|332.54|332.39|332.84|332.69|332.89|332.74|332.49|332.34|420
1614047700000|2021-02-23 02:35:00|332.89|332.74|332.99|332.84|333.04|332.89|332.69|332.54|384
1614048000000|2021-02-23 02:40:00|333.04|332.89|332.84|332.69|333.04|332.89|332.64|332.49|431
1614048300000|2021-02-23 02:45:00|332.89|332.64|332.74|332.54|332.94|332.79|332.64|332.49|321
1614048600000|2021-02-23 02:50:00|332.69|332.59|332.64|332.49|332.84|332.69|332.44|332.29|421
1614048900000|2021-02-23 02:55:00|332.69|332.54|332.49|332.29|332.79|332.59|332.44|332.29|341
1614049200000|2021-02-23 03:00:00|332.54|332.34|332.44|332.24|332.54|332.34|332.34|332.14|453
1614049500000|2021-02-23 03:05:00|332.49|332.29|332.24|332.04|332.49|332.29|332.14|331.99|345
1614049800000|2021-02-23 03:10:00|332.19|331.99|332.14|331.94|332.44|332.24|332.04|331.89|257
1614050100000|2021-02-23 03:15:00|332.09|331.89|332.04|331.84|332.29|332.14|331.99|331.84|209
1614050400000|2021-02-23 03:20:00|331.99|331.89|331.84|331.64|332.09|331.94|331.79|331.59|244
1614050700000|2021-02-23 03:25:00|331.89|331.69|332.04|331.84|332.09|331.94|331.79|331.64|404
1614051000000|2021-02-23 03:30:00|332.09|331.89|332.19|332.04|332.29|332.14|332.09|331.89|213
1614051300000|2021-02-23 03:35:00|332.24|332.09|332.24|332.09|332.34|332.19|332.14|331.99|251
1614051600000|2021-02-23 03:40:00|332.29|332.14|332.49|332.34|332.54|332.39|332.29|332.09|336
1614051900000|2021-02-23 03:45:00|332.54|332.29|332.64|332.44|332.64|332.49|332.49|332.29|301
1614052200000|2021-02-23 03:50:00|332.59|332.49|332.84|332.64|332.89|332.69|332.59|332.39|264
1614052500000|2021-02-23 03:55:00|332.79|332.69|333.04|332.84|333.04|332.89|332.79|332.59|370
1614052800000|2021-02-23 04:00:00|332.99|332.89|332.84|332.69|333.14|332.94|332.84|332.64|182
1614053100000|2021-02-23 04:05:00|332.79|332.64|332.64|332.49|332.84|332.69|332.59|332.44|123
1614053400000|2021-02-23 04:10:00|332.59|332.44|332.74|332.59|332.79|332.59|332.54|332.39|224
1614053700000|2021-02-23 04:15:00|332.79|332.64|332.69|332.49|332.84|332.64|332.69|332.49|113
1614054000000|2021-02-23 04:20:00|332.64|332.54|332.59|332.44|332.69|332.54|332.54|332.39|152
1614054300000|2021-02-23 04:25:00|332.54|332.34|332.54|332.39|332.59|332.39|332.44|332.29|133
1614054600000|2021-02-23 04:30:00|332.59|332.44|332.89|332.74|332.89|332.74|332.54|332.44|273
1614054900000|2021-02-23 04:35:00|332.94|332.69|332.99|332.84|332.99|332.84|332.89|332.69|164
1614055200000|2021-02-23 04:40:00|333.04|332.89|333.14|332.94|333.19|332.99|332.99|332.84|255
1614055500000|2021-02-23 04:45:00|333.09|332.99|333.04|332.89|333.09|332.99|332.99|332.84|128
1614055800000|2021-02-23 04:50:00|333.09|332.84|332.99|332.84|333.09|332.89|332.99|332.84|212
1614056100000|2021-02-23 04:55:00|333.04|332.89|333.04|332.89|333.04|332.89|332.84|332.69|762
1614056400000|2021-02-23 05:00:00|332.94|332.79|332.89|332.74|333.19|332.99|332.89|332.74|627
1614056700000|2021-02-23 05:05:00|332.84|332.69|332.64|332.49|332.99|332.84|332.54|332.34|279
1614057000000|2021-02-23 05:10:00|332.59|332.44|332.54|332.39|332.64|332.44|332.44|332.29|223
1614057300000|2021-02-23 05:15:00|332.59|332.44|332.44|332.29|332.69|332.49|332.39|332.24|235
1614057600000|2021-02-23 05:20:00|332.49|332.34|332.64|332.44|332.64|332.44|332.49|332.34|204
1614057900000|2021-02-23 05:25:00|332.69|332.49|332.69|332.49|332.89|332.74|332.59|332.44|226
1614058200000|2021-02-23 05:30:00|332.64|332.54|332.69|332.49|332.79|332.59|332.54|332.39|453
1614058500000|2021-02-23 05:35:00|332.74|332.54|332.74|332.59|332.74|332.59|332.59|332.44|887
1614058800000|2021-02-23 05:40:00|332.69|332.49|332.69|332.49|332.69|332.54|332.54|332.39|153
1614059100000|2021-02-23 05:45:00|332.64|332.54|332.39|332.24|332.69|332.54|332.29|332.14|194
1614059400000|2021-02-23 05:50:00|332.34|332.19|332.34|332.14|332.54|332.39|332.29|332.09|128
1614059700000|2021-02-23 05:55:00|332.39|332.19|332.29|332.09|332.44|332.29|332.24|332.04|177
1614060000000|2021-02-23 06:00:00|332.34|332.14|332.44|332.29|332.49|332.34|332.24|332.09|1866
1614060300000|2021-02-23 06:05:00|332.39|332.24|332.44|332.24|332.54|332.39|332.34|332.19|234
1614060600000|2021-02-23 06:10:00|332.39|332.29|332.39|332.19|332.44|332.29|332.29|332.14|607
1614060900000|2021-02-23 06:15:00|332.34|332.24|332.59|332.39|332.64|332.44|332.34|332.19|287
1614061200000|2021-02-23 06:20:00|332.54|332.34|332.59|332.39|332.69|332.49|332.44|332.29|226
1614061500000|2021-02-23 06:25:00|332.54|332.44|332.69|332.49|332.79|332.64|332.49|332.34|238
1614061800000|2021-02-23 06:30:00|332.74|332.54|332.59|332.44|332.79|332.64|332.54|332.39|204
1614062100000|2021-02-23 06:35:00|332.64|332.39|332.49|332.34|332.64|332.44|332.44|332.29|234
1614062400000|2021-02-23 06:40:00|332.39|332.19|332.59|332.44|332.64|332.49|332.39|332.19|296
1614062700000|2021-02-23 06:45:00|332.64|332.39|332.54|332.34|332.64|332.44|332.44|332.29|528
1614063000000|2021-02-23 06:50:00|332.49|332.39|332.64|332.49|332.64|332.49|332.39|332.19|214
1614063300000|2021-02-23 06:55:00|332.69|332.54|332.69|332.49|332.69|332.54|332.44|332.29|251
1614063600000|2021-02-23 07:00:00|332.64|332.54|332.74|332.59|332.74|332.59|332.54|332.39|441
1614063900000|2021-02-23 07:05:00|332.69|332.54|332.54|332.39|332.74|332.59|332.49|332.34|268
1614064200000|2021-02-23 07:10:00|332.59|332.44|332.74|332.59|332.79|332.64|332.54|332.39|223
1614064500000|2021-02-23 07:15:00|332.79|332.64|332.79|332.64|332.84|332.64|332.59|332.44|209
1614064800000|2021-02-23 07:20:00|332.74|332.59|332.74|332.59|332.84|332.69|332.69|332.54|250
1614065100000|2021-02-23 07:25:00|332.79|332.64|332.79|332.59|332.84|332.69|332.69|332.54|161
1614065400000|2021-02-23 07:30:00|332.84|332.64|332.94|332.79|332.99|332.79|332.79|332.59|203
1614065700000|2021-02-23 07:35:00|332.99|332.84|332.89|332.74|333.04|332.89|332.84|332.69|207
1614066000000|2021-02-23 07:40:00|332.94|332.79|332.99|332.84|333.14|332.99|332.89|332.74|202
1614066300000|2021-02-23 07:45:00|333.04|332.89|333.09|332.94|333.19|333.04|333.04|332.84|206
1614066600000|2021-02-23 07:50:00|333.04|332.89|333.09|332.89|333.19|332.99|333.04|332.84|262
1614066900000|2021-02-23 07:55:00|333.04|332.84|333.09|332.89|333.09|332.89|332.89|332.74|254
1614067200000|2021-02-23 08:00:00|333.04|332.84|332.79|332.64|333.04|332.84|332.79|332.59|635
1614067500000|2021-02-23 08:05:00|332.84|332.69|332.29|332.14|332.89|332.74|332.24|332.09|618
1614067800000|2021-02-23 08:10:00|332.34|332.19|333.04|332.89|333.04|332.89|332.29|332.19|595
1614068100000|2021-02-23 08:15:00|332.99|332.84|332.44|332.29|333.04|332.84|332.44|332.29|758
1614068400000|2021-02-23 08:20:00|332.49|332.24|332.39|332.19|332.54|332.39|332.34|332.19|345
1614068700000|2021-02-23 08:25:00|332.34|332.24|332.19|332.04|332.39|332.24|332.14|331.99|493
1614069000000|2021-02-23 08:30:00|332.14|331.94|332.09|331.94|332.24|332.04|331.94|331.74|667
1614069300000|2021-02-23 08:35:00|332.04|331.89|331.74|331.54|332.09|331.94|331.64|331.49|637
1614069600000|2021-02-23 08:40:00|331.69|331.49|332.19|332.04|332.19|332.04|331.49|331.34|632
1614069900000|2021-02-23 08:45:00|332.14|331.99|331.74|331.59|332.14|331.99|331.74|331.59|434
1614070200000|2021-02-23 08:50:00|331.79|331.54|331.64|331.49|331.84|331.64|331.59|331.39|1271
1614070500000|2021-02-23 08:55:00|331.74|331.59|331.64|331.49|331.89|331.74|331.59|331.39|595
1614070800000|2021-02-23 09:00:00|331.59|331.44|330.84|330.64|331.64|331.49|330.79|330.64|923
1614071100000|2021-02-23 09:05:00|330.89|330.74|330.69|330.49|330.89|330.74|330.64|330.44|812
1614071400000|2021-02-23 09:10:00|330.64|330.54|330.39|330.24|330.74|330.59|330.39|330.24|266
1614071700000|2021-02-23 09:15:00|330.44|330.19|330.89|330.74|330.89|330.74|330.34|330.14|321
1614072000000|2021-02-23 09:20:00|330.99|330.39|330.89|330.29|330.99|330.39|330.89|330.29|0
1614072300000|2021-02-23 09:25:00|330.79|330.19|330.49|329.89|330.89|330.29|330.29|329.69|9
1614072600000|2021-02-23 09:30:00|330.59|329.99|330.49|329.89|330.59|329.99|330.39|329.79|0
1614072900000|2021-02-23 09:35:00|330.39|329.79|330.69|330.09|330.79|330.19|330.39|329.79|0
1614073200000|2021-02-23 09:40:00|330.59|329.99|330.69|330.09|330.79|330.19|330.49|329.89|0
1614073500000|2021-02-23 09:45:00|330.79|330.19|330.49|329.89|330.79|330.19|330.39|329.79|0
1614073800000|2021-02-23 09:50:00|330.24|330.09|330.14|329.99|330.54|330.34|330.14|329.99|62
1614074100000|2021-02-23 09:55:00|330.19|329.94|330.14|329.99|330.19|330.04|329.94|329.79|54
1614074400000|2021-02-23 10:00:00|330.19|329.94|329.99|329.84|330.29|330.09|329.99|329.79|70
1614074700000|2021-02-23 10:05:00|329.94|329.79|329.79|329.59|330.04|329.89|329.69|329.54|44
1614075000000|2021-02-23 10:10:00|329.74|329.54|329.79|329.59|329.94|329.74|329.59|329.44|31
1614075300000|2021-02-23 10:15:00|329.74|329.54|329.94|329.74|330.04|329.89|329.54|329.39|42
1614075600000|2021-02-23 10:20:00|329.89|329.69|329.79|329.59|330.09|329.89|329.74|329.59|19
1614075900000|2021-02-23 10:25:00|329.84|329.64|329.69|329.54|329.89|329.69|329.54|329.34|7
1614076200000|2021-02-23 10:30:00|329.64|329.49|329.34|329.14|329.74|329.54|329.29|329.14|44
1614076500000|2021-02-23 10:35:00|329.29|329.19|329.54|329.39|329.54|329.39|329.14|328.99|34
1614076800000|2021-02-23 10:40:00|329.49|329.34|329.59|329.39|329.59|329.44|329.24|329.04|25
1614077100000|2021-02-23 10:45:00|329.64|329.44|329.69|329.49|329.79|329.59|329.49|329.29|40
1614077400000|2021-02-23 10:50:00|329.64|329.44|329.94|329.74|329.94|329.74|329.54|329.39|14
1614077700000|2021-02-23 10:55:00|329.89|329.69|329.94|329.74|329.94|329.74|329.59|329.44|69
1614078000000|2021-02-23 11:00:00|329.89|329.69|329.49|329.34|329.99|329.79|329.49|329.29|61
1614078300000|2021-02-23 11:05:00|329.54|329.39|329.49|329.29|329.79|329.64|329.49|329.29|28
1614078600000|2021-02-23 11:10:00|329.54|329.34|329.79|329.59|329.84|329.69|329.44|329.24|102
1614078900000|2021-02-23 11:15:00|329.84|329.64|329.49|329.29|329.89|329.69|329.49|329.29|24
1614079200000|2021-02-23 11:20:00|329.44|329.34|329.74|329.54|329.84|329.64|329.44|329.29|0
1614079500000|2021-02-23 11:25:00|329.79|329.59|329.84|329.59|329.84|329.69|329.69|329.49|36
1614079800000|2021-02-23 11:30:00|329.79|329.54|329.89|329.69|329.89|329.69|329.69|329.49|15
1614080100000|2021-02-23 11:35:00|329.94|329.79|330.04|329.84|330.04|329.84|329.89|329.74|17
1614080400000|2021-02-23 11:40:00|329.99|329.89|330.19|329.99|330.24|330.04|329.99|329.84|8
1614080700000|2021-02-23 11:45:00|330.14|329.94|330.04|329.79|330.24|330.04|329.94|329.79|9
1614081000000|2021-02-23 11:50:00|329.99|329.84|329.84|329.69|330.19|329.99|329.84|329.69|5
1614081300000|2021-02-23 11:55:00|329.89|329.74|329.94|329.79|330.04|329.89|329.84|329.69|14
1614081600000|2021-02-23 12:00:00|329.99|329.84|330.14|329.94|330.24|330.04|329.99|329.84|24
1614081900000|2021-02-23 12:05:00|330.09|329.89|330.14|329.94|330.14|329.94|329.89|329.74|6
1614082200000|2021-02-23 12:10:00|330.19|329.99|330.24|330.04|330.24|330.04|330.04|329.89|4
1614082500000|2021-02-23 12:15:00|330.19|329.99|330.44|330.24|330.44|330.24|330.14|329.99|11
1614082800000|2021-02-23 12:20:00|330.49|330.29|330.34|330.14|330.49|330.29|330.24|330.09|0
1614083100000|2021-02-23 12:25:00|330.29|330.09|330.24|330.04|330.34|330.19|330.19|330.04|8
1614083400000|2021-02-23 12:30:00|330.19|329.99|329.99|329.79|330.34|330.14|329.99|329.79|5
1614083700000|2021-02-23 12:35:00|330.04|329.74|329.89|329.69|330.04|329.74|329.79|329.59|0
1614084000000|2021-02-23 12:40:00|329.94|329.74|329.99|329.79|329.99|329.79|329.89|329.69|3
1614084300000|2021-02-23 12:45:00|329.94|329.74|329.99|329.79|330.04|329.89|329.89|329.69|2
1614084600000|2021-02-23 12:50:00|329.94|329.74|330.24|330.04|330.24|330.09|329.94|329.74|16
1614084900000|2021-02-23 12:55:00|330.19|329.99|330.29|330.09|330.29|330.09|330.14|329.99|2
1614085200000|2021-02-23 13:00:00|330.24|330.04|330.04|329.84|330.24|330.09|329.99|329.84|63
1614085500000|2021-02-23 13:05:00|330.09|329.89|329.94|329.79|330.09|329.94|329.94|329.79|7
1614085800000|2021-02-23 13:10:00|329.99|329.74|329.89|329.74|330.04|329.84|329.84|329.64|22
1614086100000|2021-02-23 13:15:00|329.94|329.79|330.04|329.84|330.09|329.89|329.89|329.74|3
1614086400000|2021-02-23 13:20:00|329.99|329.89|330.09|329.89|330.19|329.99|329.94|329.74|11
1614086700000|2021-02-23 13:25:00|330.14|329.94|330.14|329.94|330.19|329.99|329.99|329.84|10
1614087000000|2021-02-23 13:30:00|330.09|329.89|330.14|329.99|330.24|330.04|330.04|329.84|1
1614087300000|2021-02-23 13:35:00|330.09|329.94|330.39|330.24|330.39|330.24|330.09|329.94|39
1614087600000|2021-02-23 13:40:00|330.34|330.19|330.14|329.94|330.44|330.29|330.14|329.94|66
1614087900000|2021-02-23 13:45:00|330.09|329.89|329.99|329.84|330.14|329.99|329.99|329.84|15
1614088200000|2021-02-23 13:50:00|330.04|329.89|330.09|329.94|330.14|329.94|330.04|329.84|9
1614088500000|2021-02-23 13:55:00|330.04|329.89|329.99|329.84|330.09|329.94|329.99|329.84|33
1614088800000|2021-02-23 14:00:00|329.94|329.79|329.79|329.64|329.99|329.84|329.79|329.59|46
1614089100000|2021-02-23 14:05:00|329.84|329.69|329.74|329.54|329.89|329.69|329.74|329.54|132
1614089400000|2021-02-23 14:10:00|329.79|329.59|329.74|329.54|329.79|329.59|329.44|329.29|39
1614089700000|2021-02-23 14:15:00|329.69|329.49|329.84|329.64|329.94|329.79|329.64|329.44|24
1614090000000|2021-02-23 14:20:00|329.89|329.69|329.79|329.54|329.89|329.69|329.64|329.44|9
1614090300000|2021-02-23 14:25:00|329.84|329.59|329.89|329.69|329.89|329.74|329.74|329.59|123
1614090600000|2021-02-23 14:30:00|329.84|329.64|329.14|328.94|329.89|329.69|329.09|328.94|46
1614090900000|2021-02-23 14:35:00|329.09|328.99|328.69|328.49|329.24|329.04|328.64|328.49|84
1614091200000|2021-02-23 14:40:00|328.64|328.44|328.49|328.29|328.89|328.74|328.44|328.29|250
1614091500000|2021-02-23 14:45:00|328.44|328.19|327.84|327.64|328.49|328.24|327.79|327.64|93
1614091800000|2021-02-23 14:50:00|327.79|327.59|328.39|328.19|328.59|328.19|327.59|327.39|104
1614092100000|2021-02-23 14:55:00|328.34|328.14|328.19|327.99|328.64|328.29|328.09|327.89|117
1614092400000|2021-02-23 15:00:00|328.24|327.94|329.04|328.79|329.09|328.84|328.04|327.84|201
1614092700000|2021-02-23 15:05:00|329.09|328.84|329.59|329.39|329.64|329.44|328.69|328.49|68
1614093000000|2021-02-23 15:10:00|329.64|329.44|329.54|329.29|330.04|329.84|329.39|329.24|157
1614093300000|2021-02-23 15:15:00|329.49|329.24|329.79|329.59|329.89|329.69|329.24|328.99|300
1614093600000|2021-02-23 15:20:00|329.84|329.64|330.49|330.29|330.49|330.29|329.74|329.54|99
1614093900000|2021-02-23 15:25:00|330.44|330.39|330.79|330.59|330.79|330.59|330.44|330.24|164
1614094200000|2021-02-23 15:30:00|330.74|330.64|330.64|330.44|330.84|330.69|330.14|329.99|69
1614094500000|2021-02-23 15:35:00|330.59|330.49|330.64|330.39|330.79|330.54|330.19|330.04|155
1614094800000|2021-02-23 15:40:00|330.69|330.44|330.79|330.64|330.84|330.64|330.39|330.19|26
1614095100000|2021-02-23 15:45:00|330.84|330.59|331.04|330.84|331.24|331.04|330.84|330.59|18
1614095400000|2021-02-23 15:50:00|330.94|330.79|331.04|330.84|331.09|330.84|330.54|330.34|157
1614095700000|2021-02-23 15:55:00|330.99|330.79|330.79|330.59|331.04|330.79|330.54|330.39|6
1614096000000|2021-02-23 16:00:00|330.89|330.64|331.19|331.04|331.29|331.09|330.74|330.54|25
1614096300000|2021-02-23 16:05:00|331.24|330.99|330.89|330.69|331.24|330.99|330.79|330.54|29
1614096600000|2021-02-23 16:10:00|330.84|330.74|330.84|330.64|331.09|330.89|330.74|330.54|151
1614096900000|2021-02-23 16:15:00|330.89|330.69|330.64|330.44|331.09|330.89|330.59|330.39|13
1614097200000|2021-02-23 16:20:00|330.59|330.39|330.59|330.34|330.74|330.54|330.39|330.19|12
1614097500000|2021-02-23 16:25:00|330.54|330.39|330.59|330.39|330.64|330.44|330.34|330.19|363
1614097800000|2021-02-23 16:30:00|330.54|330.34|330.94|330.69|330.94|330.69|330.29|330.09|20
1614098100000|2021-02-23 16:35:00|330.89|330.74|330.49|330.29|330.94|330.74|330.44|330.24|277
1614098400000|2021-02-23 16:40:00|330.54|330.34|330.19|329.99|330.59|330.39|329.99|329.79|20
1614098700000|2021-02-23 16:45:00|330.24|330.04|330.09|329.89|330.44|330.19|330.09|329.89|69
1614099000000|2021-02-23 16:50:00|330.14|329.84|330.59|330.34|330.64|330.44|329.99|329.79|213
1614099300000|2021-02-23 16:55:00|330.54|330.39|330.14|329.89|330.54|330.39|330.09|329.89|15
1614099600000|2021-02-23 17:00:00|330.09|329.84|329.94|329.74|330.09|329.89|329.74|329.59|12
1614099900000|2021-02-23 17:05:00|330.04|329.79|329.89|329.69|330.09|329.89|329.64|329.44|8
1614100200000|2021-02-23 17:10:00|329.94|329.64|330.09|329.84|330.29|330.09|329.89|329.64|2
1614100500000|2021-02-23 17:15:00|330.04|329.79|330.49|330.29|330.59|330.39|329.89|329.69|9
1614100800000|2021-02-23 17:20:00|330.44|330.24|330.44|330.14|330.59|330.24|330.24|330.04|4
1614101100000|2021-02-23 17:25:00|330.49|330.19|330.79|330.54|330.79|330.54|330.39|330.19|0
1614101400000|2021-02-23 17:30:00|330.74|330.49|330.69|330.49|330.89|330.64|330.64|330.39|6
1614101700000|2021-02-23 17:35:00|330.64|330.44|330.14|329.89|330.64|330.44|330.09|329.89|5
1614102000000|2021-02-23 17:40:00|330.19|329.94|329.99|329.74|330.24|330.04|329.89|329.69|3
1614102300000|2021-02-23 17:45:00|329.94|329.69|330.04|329.84|330.24|329.99|329.89|329.69|30
1614102600000|2021-02-23 17:50:00|330.09|329.69|330.54|330.29|330.59|330.34|329.89|329.69|16
1614102900000|2021-02-23 17:55:00|330.49|330.34|330.04|329.79|330.49|330.34|329.79|329.59|6
1614103200000|2021-02-23 18:00:00|330.09|329.74|330.34|329.94|330.54|330.04|329.94|329.59|24
1614103500000|2021-02-23 18:05:00|330.39|329.99|330.19|329.94|330.39|330.09|330.14|329.89|26
1614103800000|2021-02-23 18:10:00|330.24|329.89|330.39|330.14|330.49|330.24|330.14|329.89|0
1614104100000|2021-02-23 18:15:00|330.34|330.19|330.64|330.39|330.69|330.49|330.34|330.09|1
1614104400000|2021-02-23 18:20:00|330.59|330.34|330.99|330.74|331.04|330.79|330.54|330.34|19
1614104700000|2021-02-23 18:25:00|330.94|330.79|331.04|330.84|331.09|330.94|330.94|330.74|6
1614105000000|2021-02-23 18:30:00|330.99|330.89|330.94|330.69|331.04|330.89|330.79|330.64|1
1614105300000|2021-02-23 18:35:00|330.89|330.64|330.89|330.69|330.99|330.79|330.79|330.59|8
1614105600000|2021-02-23 18:40:00|330.94|330.64|330.59|330.44|330.94|330.69|330.54|330.39|9
1614105900000|2021-02-23 18:45:00|330.64|330.39|330.59|330.34|330.74|330.44|330.54|330.29|0
1614106200000|2021-02-23 18:50:00|330.64|330.29|330.69|330.44|330.79|330.54|330.64|330.29|0
1614106500000|2021-02-23 18:55:00|330.74|330.49|330.94|330.64|331.04|330.69|330.74|330.49|10
1614106800000|2021-02-23 19:00:00|330.89|330.59|330.84|330.59|330.94|330.69|330.74|330.54|2
1614107100000|2021-02-23 19:05:00|330.89|330.64|330.94|330.69|331.04|330.79|330.84|330.59|3
1614107400000|2021-02-23 19:10:00|330.89|330.64|330.94|330.69|330.99|330.79|330.79|330.59|0
1614107700000|2021-02-23 19:15:00|330.89|330.74|330.94|330.64|331.04|330.84|330.74|330.54|1
1614108000000|2021-02-23 19:20:00|330.89|330.69|330.94|330.69|330.99|330.74|330.79|330.59|0
1614108300000|2021-02-23 19:25:00|330.89|330.74|331.04|330.74|331.04|330.74|330.89|330.69|3
1614108600000|2021-02-23 19:30:00|330.99|330.69|330.69|330.49|331.19|330.99|330.69|330.49|8
1614108900000|2021-02-23 19:35:00|330.64|330.54|330.89|330.69|330.99|330.74|330.64|330.49|0
1614109200000|2021-02-23 19:40:00|330.94|330.74|331.09|330.89|331.09|330.94|330.84|330.64|1
1614109500000|2021-02-23 19:45:00|331.14|330.94|331.04|330.84|331.24|331.04|330.89|330.74|37
1614109800000|2021-02-23 19:50:00|330.99|330.89|331.19|330.94|331.44|331.24|330.99|330.84|34
1614110100000|2021-02-23 19:55:00|331.14|330.89|331.39|331.14|331.39|331.24|331.04|330.89|22
1614110400000|2021-02-23 20:00:00|331.34|331.19|331.29|331.09|331.39|331.19|331.04|330.89|18
1614110700000|2021-02-23 20:05:00|331.24|331.04|331.44|331.29|331.54|331.34|331.24|331.04|16
1614111000000|2021-02-23 20:10:00|331.49|331.24|331.64|331.44|331.64|331.44|331.29|331.14|66
1614111300000|2021-02-23 20:15:00|331.59|331.49|331.69|331.49|331.69|331.54|331.59|331.44|20
1614111600000|2021-02-23 20:20:00|331.74|331.54|331.84|331.54|331.84|331.54|331.69|331.49|20
1614111900000|2021-02-23 20:25:00|331.89|331.59|331.99|331.79|332.04|331.79|331.89|331.59|13
1614112200000|2021-02-23 20:30:00|332.04|331.74|331.99|331.74|332.04|331.74|331.99|331.74|19
1614112500000|2021-02-23 20:35:00|332.04||331.99||332.04||331.99||0
1614112800000|2021-02-23 20:40:00|331.94|331.69|331.94|331.44|331.94|331.69|331.94|331.34|14
1614113100000|2021-02-23 20:45:00|331.99|331.49|331.99|331.39|331.99|331.54|331.94|331.34|0
1614113400000|2021-02-23 20:50:00|331.94|331.34|331.74|331.34|331.99|331.39|331.59|331.34|3
1614113700000|2021-02-23 20:55:00|331.44|331.24|331.89|331.24|331.99|331.54|331.44|331.24|112
1614114000000|2021-02-23 21:00:00|331.69|331.54|331.94|330.79|331.99|331.59|331.69|330.74|5
1614114300000|2021-02-23 21:05:00|331.89|330.74|331.99|331.14|332.04|331.19|331.89|330.74|62
1614114600000|2021-02-23 21:10:00|332.04|331.19|331.69|331.09|332.04|331.29|331.59|330.74|18
1614114900000|2021-02-23 21:15:00|331.59|330.99|331.59|330.99|331.69|331.09|331.59|330.99|0
1614115200000|2021-02-23 21:20:00|331.69|331.09|331.69|331.09|331.69|331.09|331.69|331.09|0
1614115500000|2021-02-23 21:25:00|331.59|330.99|331.69|331.09|331.69|331.09|331.59|330.99|0
1614115800000|2021-02-23 21:30:00|331.59|330.99|331.59|330.99|331.69|331.09|331.59|330.99|0
1614116100000|2021-02-23 21:35:00|331.69|331.09|331.69|331.09|331.79|331.19|331.59|330.99|0
1614116400000|2021-02-23 21:40:00|331.59|330.99|331.69|331.09|331.69|331.09|331.59|330.99|0
1614116700000|2021-02-23 21:45:00|331.59|330.99|331.59|330.99|331.69|331.09|331.59|330.99|0
1614117000000|2021-02-23 21:50:00|331.49|330.89|331.49|330.89|331.59|330.99|331.49|330.89|0
1614117300000|2021-02-23 21:55:00|331.59|330.99|331.69|331.09|331.69|331.09|331.59|330.99|0
1614117900000|2021-02-23 22:05:00|331.59|330.99|331.59|330.99|331.59|330.99|331.59|330.99|0
1614118200000|2021-02-23 22:10:00|331.69|331.09|331.69|331.09|331.69|331.09|331.69|331.09|0
1614119400000|2021-02-23 22:30:00|331.99|331.39|331.69|331.09|331.99|331.39|331.69|331.09|0
1614120000000|2021-02-23 22:40:00|331.79|331.19|331.69|331.09|331.79|331.19|331.69|331.09|0
1614121200000|2021-02-23 23:00:00|331.79|331.19|331.89|331.29|331.99|331.39|331.69|331.09|0
1614121500000|2021-02-23 23:05:00|331.99|331.39|332.19|331.59|332.19|331.59|331.89|331.29|0
1614121800000|2021-02-23 23:10:00|332.29|331.69|332.09|331.49|332.29|331.69|331.99|331.39|0
1614122100000|2021-02-23 23:15:00|331.99|331.39|331.69|331.09|332.09|331.49|331.69|331.09|0
1614122400000|2021-02-23 23:20:00|331.79|331.19|331.79|331.19|331.79|331.19|331.69|331.09|0
1614122700000|2021-02-23 23:25:00|331.89|331.29|331.69|331.09|331.89|331.29|331.59|330.99|0
1614123000000|2021-02-23 23:30:00|331.79|331.19|332.09|331.49|332.09|331.49|331.59|330.99|0
1614123300000|2021-02-23 23:35:00|331.99|331.39|332.29|331.69|332.29|331.69|331.99|331.39|0
1614123600000|2021-02-23 23:40:00|332.19|331.59|332.09|331.49|332.29|331.69|332.09|331.49|0
1614123900000|2021-02-23 23:45:00|332.19|331.59|332.09|331.49|332.19|331.59|332.09|331.49|0
1614124200000|2021-02-23 23:50:00|332.19|331.59|332.09|331.49|332.19|331.59|331.99|331.39|0
1614124500000|2021-02-23 23:55:00|331.99|331.39|332|331.4|332|331.4|331.99|331.39|0
1614124800000|2021-02-24 00:00:00|332.1|331.5|332.1|331.5|332.2|331.6|332|331.4|0
1614125100000|2021-02-24 00:05:00|332|331.4|331.7|331.1|332|331.4|331.7|331.1|0
1614125400000|2021-02-24 00:10:00|331.8|331.2|331.7|331.1|331.8|331.2|331.6|331|0
1614125700000|2021-02-24 00:15:00|331.8|331.2|331.7|331.1|331.8|331.2|331.7|331.1|0
1614126000000|2021-02-24 00:20:00|331.8|331.2|331.8|331.2|331.8|331.2|331.7|331.1|0
1614126300000|2021-02-24 00:25:00|331.7|331.1|331.5|330.9|331.8|331.2|331.5|330.9|0
1614126600000|2021-02-24 00:30:00|330.15|330|331|330.7|331.15|330.8|330.05|329.75|81
1614126900000|2021-02-24 00:35:00|331.05|330.75|331.05|330.8|331.25|330.95|330.85|330.65|115
1614127200000|2021-02-24 00:40:00|331.15|330.7|331|330.75|331.15|330.9|330.85|330.6|118
1614127500000|2021-02-24 00:45:00|330.95|330.7|330.95|330.7|331.15|330.9|330.85|330.6|103
1614127800000|2021-02-24 00:50:00|330.9|330.65|330.65|330.45|330.9|330.65|330.55|330.3|136
1614128100000|2021-02-24 00:55:00|330.7|330.4|331.85|331.6|332.45|332.2|330.6|330.4|1341
1614128400000|2021-02-24 01:00:00|331.75|331.5|333.3|333.1|333.45|333.25|331.75|331.5|1616
1614128700000|2021-02-24 01:05:00|333.45|333.15|334.5|334.3|334.75|334.5|333.4|333.15|574
1614129000000|2021-02-24 01:10:00|334.55|334.35|334.6|334.4|335.5|335.35|334.5|334.3|1652
1614129300000|2021-02-24 01:15:00|334.65|334.45|336.2|336|336.2|336.05|334.65|334.4|1724
1614129600000|2021-02-24 01:20:00|336.15|336.05|335.6|335.45|336.25|336.1|335.55|335.35|953
1614129900000|2021-02-24 01:25:00|335.65|335.5|335.05|334.9|335.75|335.55|334.95|334.8|439
1614130200000|2021-02-24 01:30:00|335.1|334.95|335.6|335.45|335.7|335.55|335|334.85|504
1614130500000|2021-02-24 01:35:00|335.65|335.5|336.05|335.9|336.05|335.9|335.2|335.05|1245
1614130800000|2021-02-24 01:40:00|336.1|335.95|336.1|335.95|336.4|336.25|335.8|335.65|452
1614131100000|2021-02-24 01:45:00|336.15|336|336.2|336|336.35|336.2|335.8|335.65|331
1614131400000|2021-02-24 01:50:00|336.15|336.05|336.5|336.3|336.7|336.55|336.15|336|698
1614131700000|2021-02-24 01:55:00|336.45|336.35|336.7|336.55|336.7|336.55|336.25|336.1|467
1614132000000|2021-02-24 02:00:00|336.65|336.5|336.5|336.3|336.75|336.6|336.4|336.2|568
1614132300000|2021-02-24 02:05:00|336.55|336.35|336.3|336.15|336.6|336.4|336.25|336.1|460
1614132600000|2021-02-24 02:10:00|336.25|336.1|335.95|335.75|336.35|336.15|335.8|335.65|408
1614132900000|2021-02-24 02:15:00|336|335.8|335.9|335.7|336.25|336.1|335.9|335.7|5648
1614133200000|2021-02-24 02:20:00|335.85|335.75|336.25|336.1|336.25|336.1|335.85|335.65|398
1614133500000|2021-02-24 02:25:00|336.3|336.05|336.2|336|336.35|336.2|336.05|335.85|771
1614133800000|2021-02-24 02:30:00|336.25|336.05|336.35|336.15|336.5|336.35|336.25|336.05|417
1614134100000|2021-02-24 02:35:00|336.3|336.2|336|335.85|336.4|336.25|335.9|335.7|388
1614134400000|2021-02-24 02:40:00|336.05|335.9|335.95|335.75|336.15|335.95|335.9|335.7|394
1614134700000|2021-02-24 02:45:00|335.9|335.7|335.7|335.55|335.95|335.8|335.6|335.45|536
1614135000000|2021-02-24 02:50:00|335.65|335.5|335.7|335.5|335.7|335.55|335.5|335.35|767
1614135300000|2021-02-24 02:55:00|335.65|335.55|335.65|335.45|335.7|335.55|335.4|335.25|428
1614135600000|2021-02-24 03:00:00|335.6|335.4|336.1|335.95|336.15|336|335.55|335.4|922
1614135900000|2021-02-24 03:05:00|336.15|336|335.8|335.6|336.2|336|335.75|335.6|252
1614136200000|2021-02-24 03:10:00|335.75|335.55|335.7|335.55|335.95|335.75|335.55|335.4|1370
1614136500000|2021-02-24 03:15:00|335.65|335.5|335.35|335.2|335.75|335.6|335.35|335.2|264
1614136800000|2021-02-24 03:20:00|335.4|335.25|335.7|335.5|335.75|335.55|335.4|335.2|549
1614137100000|2021-02-24 03:25:00|335.65|335.45|335.4|335.25|335.7|335.5|335.4|335.25|295
1614137400000|2021-02-24 03:30:00|335.35|335.2|335.2|335.05|335.45|335.25|335.1|334.9|446
1614137700000|2021-02-24 03:35:00|335.25|335|335.3|335.15|335.35|335.2|335.1|334.95|264
1614138000000|2021-02-24 03:40:00|335.25|335.1|335.4|335.2|335.45|335.3|335.25|335.05|1604
1614138300000|2021-02-24 03:45:00|335.35|335.15|335.05|334.9|335.35|335.15|335|334.8|581
1614138600000|2021-02-24 03:50:00|335|334.85|335|334.85|335.05|334.9|334.75|334.55|302
1614138900000|2021-02-24 03:55:00|334.95|334.8|334.95|334.8|335.05|334.8|334.8|334.6|363
1614139200000|2021-02-24 04:00:00|335.05|334.85|335.2|335.05|335.2|335.05|335.05|334.85|401
1614139500000|2021-02-24 04:05:00|335.3|335.1|335.05|334.85|335.3|335.15|335|334.8|293
1614139800000|2021-02-24 04:10:00|335|334.9|335.15|334.95|335.3|335.1|334.95|334.8|336
1614140100000|2021-02-24 04:15:00|335.1|335|335.1|334.95|335.35|335.15|335.05|334.9|260
1614140400000|2021-02-24 04:20:00|335.15|335|335.1|334.95|335.2|335|334.95|334.8|247
1614140700000|2021-02-24 04:25:00|335.15|335|335.25|335.1|335.3|335.15|335.15|335|222
1614141000000|2021-02-24 04:30:00|335.3|335.15|335.35|335.15|335.4|335.2|335.15|334.95|242
1614141300000|2021-02-24 04:35:00|335.4|335.2|335.35|335.15|335.5|335.3|335.3|335.15|259
1614141600000|2021-02-24 04:40:00|335.3|335.2|335.2|335|335.4|335.25|335.2|335|255
1614141900000|2021-02-24 04:45:00|335.25|335.05|335.05|334.85|335.3|335.15|334.95|334.8|296
1614142200000|2021-02-24 04:50:00|335.1|334.9|334.95|334.8|335.2|335|334.9|334.75|266
1614142500000|2021-02-24 04:55:00|335|334.75|334.75|334.55|335.05|334.85|334.65|334.5|404
1614142800000|2021-02-24 05:00:00|334.7|334.6|334.6|334.45|335|334.85|334.6|334.4|445
1614143100000|2021-02-24 05:05:00|334.65|334.4|334.7|334.5|334.95|334.8|334.6|334.4|311
1614143400000|2021-02-24 05:10:00|334.65|334.45|334.35|334.2|334.65|334.5|334.35|334.15|416
1614143700000|2021-02-24 05:15:00|334.4|334.25|334.65|334.5|334.7|334.55|334.3|334.15|302
1614144000000|2021-02-24 05:20:00|334.6|334.45|334.55|334.35|334.75|334.55|334.5|334.3|215
1614144300000|2021-02-24 05:25:00|334.5|334.4|334.2|333.95|334.5|334.4|334|333.85|276
1614144600000|2021-02-24 05:30:00|334.15|334|334.25|334.05|334.4|334.2|334.1|333.95|479
1614144900000|2021-02-24 05:35:00|334.3|334.1|334.35|334.2|334.55|334.4|334.25|334.1|208
1614145200000|2021-02-24 05:40:00|334.3|334.15|334.35|334.15|334.45|334.3|334.15|333.95|230
1614145500000|2021-02-24 05:45:00|334.3|334.1|334.1|333.9|334.35|334.2|333.9|333.75|548
1614145800000|2021-02-24 05:50:00|334.15|333.95|334.3|334.15|334.4|334.2|334.1|333.9|608
1614146100000|2021-02-24 05:55:00|334.35|334.2|334.25|334.1|334.5|334.35|334.25|334.1|261
1614146400000|2021-02-24 06:00:00|334.2|334.05|334.5|334.35|334.5|334.35|334.15|334|273
1614146700000|2021-02-24 06:05:00|334.45|334.3|334.3|334.15|334.5|334.35|334.25|334.1|307
1614147000000|2021-02-24 06:10:00|334.35|334.1|334.1|333.95|334.45|334.3|334.1|333.9|256
1614147300000|2021-02-24 06:15:00|334.15|334|333.95|333.75|334.25|334.1|333.85|333.7|320
1614147600000|2021-02-24 06:20:00|334|333.8|334.45|334.25|334.45|334.25|334|333.75|362
1614147900000|2021-02-24 06:25:00|334.4|334.3|334.7|334.55|334.7|334.55|334.3|334.15|286
1614148200000|2021-02-24 06:30:00|334.75|334.5|334.6|334.4|334.8|334.65|334.5|334.35|330
1614148500000|2021-02-24 06:35:00|334.65|334.45|334.6|334.45|334.75|334.6|334.55|334.4|392
1614148800000|2021-02-24 06:40:00|334.65|334.5|334.75|334.55|334.85|334.65|334.65|334.5|640
1614149100000|2021-02-24 06:45:00|334.7|334.6|334.9|334.75|334.9|334.75|334.6|334.45|209
1614149400000|2021-02-24 06:50:00|334.85|334.7|334.65|334.5|334.9|334.75|334.65|334.45|263
1614149700000|2021-02-24 06:55:00|334.6|334.45|334.85|334.7|334.95|334.8|334.6|334.45|322
1614150000000|2021-02-24 07:00:00|334.95|334.65|334.85|334.65|335.1|334.95|334.7|334.55|266
1614150300000|2021-02-24 07:05:00|334.75|334.6|335.15|334.9|335.25|335.1|334.75|334.55|384
1614150600000|2021-02-24 07:10:00|335.1|334.85|335.2|335.05|335.3|335.1|335|334.85|240
1614150900000|2021-02-24 07:15:00|335.25|335.1|335.2|335.05|335.3|335.15|335.05|334.9|264
1614151200000|2021-02-24 07:20:00|335.15|335|335.15|334.95|335.3|335.15|335.1|334.95|342
1614151500000|2021-02-24 07:25:00|335.1|334.9|335.2|335.05|335.3|335.15|335.05|334.9|270
1614151800000|2021-02-24 07:30:00|335.25|335.1|335.2|335|335.3|335.15|335.1|334.95|246
1614152100000|2021-02-24 07:35:00|335.15|335.05|335.2|335.05|335.45|335.3|335.15|335|278
1614152400000|2021-02-24 07:40:00|335.3|335.1|335.25|335.1|335.4|335.2|335.2|335|180
1614152700000|2021-02-24 07:45:00|335.3|335.15|335.05|334.9|335.45|335.25|335.05|334.9|293
1614153000000|2021-02-24 07:50:00|335.1|334.95|334.95|334.8|335.1|334.95|334.9|334.7|269
1614153300000|2021-02-24 07:55:00|334.9|334.75|335.15|335|335.2|335.05|334.9|334.75|385
1614153600000|2021-02-24 08:00:00|335.2|334.95|335.4|335.2|335.5|335.35|335.1|334.95|328
1614153900000|2021-02-24 08:05:00|335.45|335.25|335.4|335.25|335.5|335.3|335.25|335.05|237
1614154200000|2021-02-24 08:10:00|335.45|335.3|335.1|334.9|335.5|335.3|335|334.8|250
1614154500000|2021-02-24 08:15:00|335.05|334.95|335.3|335.1|335.3|335.15|334.85|334.7|259
1614154800000|2021-02-24 08:20:00|335.25|335.15|335.25|335.1|335.45|335.25|335.2|335.05|201
1614155100000|2021-02-24 08:25:00|335.2|335.05|335.1|334.9|335.35|335.2|335.1|334.9|224
1614155400000|2021-02-24 08:30:00|335.15|334.95|335|334.85|335.15|335|334.95|334.75|338
1614155700000|2021-02-24 08:35:00|335.05|334.9|334.9|334.75|335.05|334.9|334.9|334.75|537
1614156000000|2021-02-24 08:40:00|334.85|334.7|335.05|334.9|335.05|334.9|334.85|334.65|290
1614156300000|2021-02-24 08:45:00|335.1|334.85|335.3|335.15|335.4|335.2|335.1|334.85|301
1614156600000|2021-02-24 08:50:00|335.35|335.1|335.45|335.3|335.5|335.35|335.25|335.1|430
1614156900000|2021-02-24 08:55:00|335.5|335.35|335.15|335|335.6|335.45|335.1|334.95|622
1614157200000|2021-02-24 09:00:00|335.2|335.05|334.6|334.4|335.3|335.15|334.55|334.4|1189
1614157500000|2021-02-24 09:05:00|334.65|334.45|335.1|334.95|335.15|334.95|334.5|334.35|719
1614157800000|2021-02-24 09:10:00|335.15|335|335.1|334.9|335.35|335.1|335|334.85|108
1614158100000|2021-02-24 09:15:00|335.15|334.95|335.25|335.05|335.35|335.15|335.1|334.95|96
1614158400000|2021-02-24 09:20:00|335.55|334.95|335.65|335.05|335.75|335.15|335.55|334.95|0
1614158700000|2021-02-24 09:25:00|335.75|335.15|335.75|335.15|335.75|335.15|335.65|335.05|55
1614159000000|2021-02-24 09:30:00|335.65|335.05|335.75|335.15|335.75|335.15|335.65|335.05|0
1614159300000|2021-02-24 09:35:00|335.65|335.05|335.65|335.05|335.75|335.15|335.65|335.05|0
1614159600000|2021-02-24 09:40:00|335.75|335.15|335.75|335.15|335.75|335.15|335.65|335.05|0
1614159900000|2021-02-24 09:45:00|335.65|335.05|335.75|335.15|335.75|335.15|335.65|335.05|0
1614160200000|2021-02-24 09:50:00|335.3|334.9|335.6|335.45|335.75|335.6|335.3|334.9|93
1614160500000|2021-02-24 09:55:00|335.65|335.5|335.5|335.35|335.7|335.5|335.5|335.3|47
1614160800000|2021-02-24 10:00:00|335.45|335.3|335.65|335.5|335.75|335.6|335.45|335.3|81
1614161100000|2021-02-24 10:05:00|335.6|335.45|335.45|335.3|335.65|335.45|335.45|335.3|37
1614161400000|2021-02-24 10:10:00|335.4|335.25|335.5|335.35|335.55|335.35|335.4|335.25|8
1614161700000|2021-02-24 10:15:00|335.45|335.3|335.45|335.3|335.65|335.5|335.4|335.25|16
1614162000000|2021-02-24 10:20:00|335.4|335.25|335.3|335.15|335.45|335.25|335.2|335|35
1614162300000|2021-02-24 10:25:00|335.35|335.2|335.65|335.45|335.7|335.55|335.35|335.2|16
1614162600000|2021-02-24 10:30:00|335.7|335.5|335.8|335.5|335.8|335.5|335.6|335.4|11
1614162900000|2021-02-24 10:35:00|335.75|335.45|335.85|335.65|335.85|335.65|335.55|335.35|50
1614163200000|2021-02-24 10:40:00|335.8|335.6|335.75|335.55|335.8|335.65|335.65|335.5|74
1614163500000|2021-02-24 10:45:00|335.8|335.6|335.55|335.4|335.85|335.65|335.5|335.35|4
1614163800000|2021-02-24 10:50:00|335.5|335.35|335.6|335.45|335.65|335.45|335.45|335.3|47
1614164100000|2021-02-24 10:55:00|335.55|335.4|335.35|335.2|335.6|335.45|335.35|335.2|27
1614164400000|2021-02-24 11:00:00|335.4|335.25|335.2|335.05|335.4|335.25|335.2|335.05|40
1614164700000|2021-02-24 11:05:00|335.25|335.1|335.35|335.2|335.35|335.2|335.2|335.05|15
1614165000000|2021-02-24 11:10:00|335.4|335.25|335.55|335.35|335.55|335.35|335.3|335.15|8
1614165300000|2021-02-24 11:15:00|335.6|335.4|335.3|335.1|335.6|335.4|335.25|335.1|10
1614165600000|2021-02-24 11:20:00|335.35|335.15|335.6|335.4|335.6|335.4|335.3|335.1|1
1614165900000|2021-02-24 11:25:00|335.55|335.35|335.65|335.5|335.65|335.5|335.45|335.25|4
1614166200000|2021-02-24 11:30:00|335.7|335.45|335.35|335.15|335.7|335.5|335.35|335.15|4
1614166500000|2021-02-24 11:35:00|335.3|335.1|335.2|335|335.35|335.1|335.15|335|3
1614166800000|2021-02-24 11:40:00|335.25|335.05|335.4|335.2|335.5|335.35|335.2|335.05|9
1614167100000|2021-02-24 11:45:00|335.35|335.15|335.35|335.2|335.4|335.2|335.25|335.1|20
1614167400000|2021-02-24 11:50:00|335.4|335.25|335.5|335.3|335.55|335.3|335.4|335.25|9
1614167700000|2021-02-24 11:55:00|335.55|335.25|335.4|335.2|335.55|335.25|335.3|335.15|5
1614168000000|2021-02-24 12:00:00|335.35|335.25|335.7|335.55|335.7|335.55|335.35|335.2|5
1614168300000|2021-02-24 12:05:00|335.75|335.6|336.05|335.85|336.05|335.9|335.75|335.55|24
1614168600000|2021-02-24 12:10:00|336|335.8|335.95|335.75|336|335.85|335.8|335.6|19
1614168900000|2021-02-24 12:15:00|335.9|335.7|336.2|336.05|336.2|336.05|335.9|335.7|16
1614169200000|2021-02-24 12:20:00|336.15|336|336.4|336.25|336.4|336.25|336.1|335.95|59
1614169500000|2021-02-24 12:25:00|336.35|336.2|336.35|336.15|336.5|336.3|336.2|336.05|18
1614169800000|2021-02-24 12:30:00|336.3|336.1|336.2|336|336.35|336.1|336.1|335.95|23
1614170100000|2021-02-24 12:35:00|336.15|335.95|336.15|335.95|336.25|336.05|336.1|335.9|12
1614170400000|2021-02-24 12:40:00|336.1|336|336.25|336.1|336.35|336.15|336.1|335.95|18
1614170700000|2021-02-24 12:45:00|336.3|336.05|336.3|336.15|336.35|336.2|336.2|336.05|20
1614171000000|2021-02-24 12:50:00|336.35|336.2|336.2|336|336.35|336.2|336.15|336|30
1614171300000|2021-02-24 12:55:00|336.25|336.05|336.2|336.05|336.3|336.15|336.15|335.95|35
1614171600000|2021-02-24 13:00:00|336.15|336|336.15|336|336.25|336.05|336.05|335.9|49
1614171900000|2021-02-24 13:05:00|336.2|336.05|336|335.85|336.3|336.15|336|335.85|119
1614172200000|2021-02-24 13:10:00|335.95|335.8|335.95|335.8|336.15|336|335.85|335.7|75
1614172500000|2021-02-24 13:15:00|336|335.85|335.55|335.4|336|335.85|335.55|335.4|16
1614172800000|2021-02-24 13:20:00|335.5|335.35|335.5|335.35|335.7|335.55|335.4|335.25|66
1614173100000|2021-02-24 13:25:00|335.55|335.4|335.6|335.45|335.85|335.65|335.55|335.35|32
1614173400000|2021-02-24 13:30:00|335.65|335.5|335.65|335.5|335.65|335.5|335.45|335.25|32
1614173700000|2021-02-24 13:35:00|335.6|335.45|335.65|335.5|335.7|335.55|335.45|335.3|52
1614174000000|2021-02-24 13:40:00|335.6|335.45|335.4|335.25|335.6|335.45|335.35|335.2|30
1614174300000|2021-02-24 13:45:00|335.35|335.15|334.8|334.5|335.4|335.25|334.8|334.45|69
1614174600000|2021-02-24 13:50:00|334.75|334.45|334.95|334.75|335.05|334.9|334.65|334.4|108
1614174900000|2021-02-24 13:55:00|335|334.8|334.8|334.6|335|334.8|334.65|334.35|71
1614175200000|2021-02-24 14:00:00|334.75|334.55|334.95|334.75|334.95|334.8|334.55|334.4|36
1614175500000|2021-02-24 14:05:00|334.9|334.8|334.6|334.45|334.95|334.8|334.6|334.4|65
1614175800000|2021-02-24 14:10:00|334.55|334.4|334.75|334.6|334.75|334.6|334.4|334.25|53
1614176100000|2021-02-24 14:15:00|334.7|334.55|334.6|334.45|334.7|334.6|334.5|334.35|44
1614176400000|2021-02-24 14:20:00|334.55|334.4|334.45|334.25|334.6|334.4|334.25|334.1|66
1614176700000|2021-02-24 14:25:00|334.4|334.2|334.45|334.3|334.6|334.45|334.3|334.1|72
1614177000000|2021-02-24 14:30:00|334.5|334.25|334.25|334.05|334.75|334.5|334.25|334.05|122
1614177300000|2021-02-24 14:35:00|334.3|334.1|334.3|334.15|334.4|334.2|333.85|333.6|201
1614177600000|2021-02-24 14:40:00|334.35|334.2|334.05|333.85|334.5|334.35|334|333.85|152
1614177900000|2021-02-24 14:45:00|334|333.9|334.45|334.2|334.8|334.65|334|333.85|80
1614178200000|2021-02-24 14:50:00|334.4|334.15|334|333.8|334.55|334.3|333.9|333.75|40
1614178500000|2021-02-24 14:55:00|334.05|333.85|334|333.8|334.55|334.35|333.9|333.7|22
1614178800000|2021-02-24 15:00:00|334.3|334|334|333.75|334.55|334.25|333.9|333.7|45
1614179100000|2021-02-24 15:05:00|334.1|333.8|333.75|333.6|334.1|333.9|333.6|333.45|52
1614179400000|2021-02-24 15:10:00|333.7|333.55|334.15|333.95|334.25|334.05|333.6|333.45|64
1614179700000|2021-02-24 15:15:00|334.2|334|334.7|334.45|334.75|334.55|334.2|333.95|37
1614180000000|2021-02-24 15:20:00|334.65|334.4|335.1|334.8|335.1|334.85|334.45|334.25|48
1614180300000|2021-02-24 15:25:00|335.05|334.85|334.95|334.75|335.2|335|334.8|334.65|25
1614180600000|2021-02-24 15:30:00|335|334.8|335|334.8|335.2|335.05|334.65|334.5|31
1614180900000|2021-02-24 15:35:00|334.95|334.75|335.15|334.95|335.15|334.95|334.65|334.5|52
1614181200000|2021-02-24 15:40:00|335.1|334.85|335.45|335.25|335.55|335.35|334.95|334.75|86
1614181500000|2021-02-24 15:45:00|335.4|335.2|335.55|335.35|335.65|335.45|335.3|335.15|44
1614181800000|2021-02-24 15:50:00|335.6|335.4|335.7|335.5|335.7|335.5|335.35|335.15|29
1614182100000|2021-02-24 15:55:00|335.75|335.55|336|335.85|336.15|335.95|335.75|335.55|49
1614182400000|2021-02-24 16:00:00|336.05|335.9|336|335.75|336.2|335.95|335.8|335.65|25
1614182700000|2021-02-24 16:05:00|336.05|335.8|336.1|335.85|336.1|335.9|335.75|335.6|46
1614183000000|2021-02-24 16:10:00|336.05|335.9|336|335.85|336.1|335.9|336|335.8|23
1614183300000|2021-02-24 16:15:00|336.05|335.9|336.05|335.9|336.1|335.9|335.95|335.8|81
1614183600000|2021-02-24 16:20:00|336.1|335.85|336.2|336.05|336.25|336.1|336|335.85|22
1614183900000|2021-02-24 16:25:00|336.25|336|336.1|335.9|336.4|336.25|336.05|335.9|58
1614184200000|2021-02-24 16:30:00|336.15|335.95|336.3|336.1|336.35|336.15|336.05|335.9|9
1614184500000|2021-02-24 16:35:00|336.25|336.2|336.3|336.1|336.5|336.35|336.25|336.1|92
1614184800000|2021-02-24 16:40:00|336.25|336.05|336|335.8|336.3|336.1|335.95|335.8|11
1614185100000|2021-02-24 16:45:00|336.1|335.85|336.3|336.1|336.35|336.1|335.9|335.75|6
1614185400000|2021-02-24 16:50:00|336.25|336.05|336.2|336|336.4|336.2|336.15|336|5
1614185700000|2021-02-24 16:55:00|336.25|336.05|336.3|336.1|336.4|336.2|336.1|335.95|7
1614186000000|2021-02-24 17:00:00|336.35|336.15|336.4|336.25|336.45|336.3|336.3|336.1|2
1614186300000|2021-02-24 17:05:00|336.45|336.2|336.4|336.2|336.45|336.25|336.3|336.15|7
1614186600000|2021-02-24 17:10:00|336.45|336.25|336.5|336.35|336.5|336.35|336.35|336.2|12
1614186900000|2021-02-24 17:15:00|336.55|336.3|336.55|336.35|336.55|336.4|336.45|336.3|5
1614187200000|2021-02-24 17:20:00|336.5|336.4|336.6|336.4|336.6|336.45|336.5|336.35|20
1614187500000|2021-02-24 17:25:00|336.55|336.45|336.65|336.5|336.65|336.5|336.5|336.3|8
1614187800000|2021-02-24 17:30:00|336.7|336.55|336.75|336.6|336.75|336.6|336.6|336.45|11
1614188100000|2021-02-24 17:35:00|336.7|336.55|336.7|336.55|336.75|336.6|336.7|336.5|13
1614188400000|2021-02-24 17:40:00|336.75|336.5|336.7|336.5|336.75|336.6|336.6|336.45|4
1614188700000|2021-02-24 17:45:00|336.75|336.55|336.65|336.45|336.75|336.55|336.6|336.4|14
1614189000000|2021-02-24 17:50:00|336.7|336.5|336.6|336.4|336.75|336.6|336.6|336.4|5
1614189300000|2021-02-24 17:55:00|336.55|336.45|336.5|336.3|336.6|336.45|336.5|336.3|5
1614189600000|2021-02-24 18:00:00|336.55|336.25|336.45|336.15|336.55|336.3|336.35|336.15|4
1614189900000|2021-02-24 18:05:00|336.4|336.2|336.4|336.15|336.45|336.2|336.3|336.1|6
1614190200000|2021-02-24 18:10:00|336.45|336.2|336.65|336.4|336.65|336.4|336.45|336.15|142
1614190500000|2021-02-24 18:15:00|336.6|336.45|336.6|336.35|336.65|336.45|336.5|336.3|14
1614190800000|2021-02-24 18:20:00|336.55|336.4|336.65|336.45|336.65|336.5|336.45|336.3|4
1614191100000|2021-02-24 18:25:00|336.7|336.5|336.85|336.65|336.85|336.7|336.65|336.5|24
1614191400000|2021-02-24 18:30:00|336.8|336.7|336.95|336.8|336.95|336.8|336.8|336.65|20
1614191700000|2021-02-24 18:35:00|337|336.85|336.95|336.75|337|336.85|336.9|336.75|10
1614192000000|2021-02-24 18:40:00|336.9|336.8|336.95|336.75|337|336.85|336.8|336.6|7
1614192300000|2021-02-24 18:45:00|336.9|336.8|336.85|336.65|336.95|336.8|336.85|336.65|5
1614192600000|2021-02-24 18:50:00|336.9|336.7|336.95|336.75|337|336.8|336.85|336.65|5
1614192900000|2021-02-24 18:55:00|336.9|336.8|336.95|336.8|336.95|336.8|336.9|336.75|3
1614193200000|2021-02-24 19:00:00|337|336.85|336.85|336.7|337|336.85|336.85|336.65|15
1614193500000|2021-02-24 19:05:00|336.8|336.65|336.85|336.65|336.85|336.7|336.7|336.5|9
1614193800000|2021-02-24 19:10:00|336.9|336.7|336.6|336.45|336.9|336.7|336.6|336.45|9
1614194100000|2021-02-24 19:15:00|336.7|336.55|336.75|336.55|336.75|336.6|336.7|336.5|14
1614194400000|2021-02-24 19:20:00|336.8|336.6|336.8|336.6|336.8|336.65|336.75|336.55|2
1614194700000|2021-02-24 19:25:00|336.75|336.55|336.85|336.6|336.9|336.7|336.75|336.55|1
1614195000000|2021-02-24 19:30:00|336.9|336.65|336.95|336.65|336.95|336.75|336.85|336.6|0
1614195300000|2021-02-24 19:35:00|336.9|336.6|337.05|336.9|337.05|336.9|336.9|336.55|89
1614195600000|2021-02-24 19:40:00|||||||||5
1614195900000|2021-02-24 19:45:00|337.1|336.85|337.05|336.9|337.1|336.95|337.05|336.85|59
1614196200000|2021-02-24 19:50:00|337.1|336.95|337.15|337|337.15|337|337.05|336.85|48
1614196500000|2021-02-24 19:55:00|||||||||8
1614196800000|2021-02-24 20:00:00|337.2|337.05|337.15|337|337.2|337.05|337.15|336.9|56
1614197100000|2021-02-24 20:05:00|337.2|337.05|337.2|337|337.2|337.05|337.15|336.95|25
1614197400000|2021-02-24 20:10:00|337.15|337.05|337.3|337.15|337.3|337.15|337.15|337.05|95
1614197700000|2021-02-24 20:15:00||337.1||337.15||337.15||337.1|26
1614198000000|2021-02-24 20:20:00|337.35|337.1|337.4|337.25|337.4|337.25|337.35|337.1|21
1614198300000|2021-02-24 20:25:00|337.45|337.3|337.55|337.4|337.6|337.4|337.45|337.3|18
1614198600000|2021-02-24 20:30:00|337.6|337.35|337.55|337.4|337.6|337.45|337.55|337.3|35
1614198900000|2021-02-24 20:35:00|337.5|337.35|337.55|337.4|337.55|337.4|337.5|337.35|46
1614199200000|2021-02-24 20:40:00|337.6|337.35|337.6|337.4|337.6|337.45|337.6|337.3|133
1614199500000|2021-02-24 20:45:00|337.55|337.45|337.55|337.4|337.6|337.45|337.55|337.4|6
1614199800000|2021-02-24 20:50:00|337.6|337.3|337.7|337.4|337.95|337.65|337.5|337.3|125
1614200100000|2021-02-24 20:55:00|337.65|337.35|337.9|337.7|338.05|337.85|337.6|337.35|98
1614200400000|2021-02-24 21:00:00|338|337.65|338|337.8|338|337.85|337.65|337.35|67
1614200700000|2021-02-24 21:05:00|337.95|337.85|338|337.8|338|337.85|337.95|337.8|4
1614201000000|2021-02-24 21:10:00|337.95|337.85|338.35|337.75|338.35|337.95|337.95|337.65|51
1614202200000|2021-02-24 21:30:00|338.25|337.65|338.25|337.65|338.35|337.75|338.25|337.65|0
1614202500000|2021-02-24 21:35:00|338.35|337.75|338.35|337.75|338.35|337.75|338.25|337.65|0
1614202800000|2021-02-24 21:40:00|338.25|337.65|338.25|337.65|338.35|337.75|338.25|337.65|0
1614203100000|2021-02-24 21:45:00|338.35|337.75|338.35|337.75|338.35|337.75|338.35|337.75|0
1614203400000|2021-02-24 21:50:00|338.25|337.65|338.25|337.65|338.35|337.75|338.15|337.55|0
1614203700000|2021-02-24 21:55:00|338.15|337.55|338.15|337.55|338.25|337.65|338.05|337.45|0
1614204000000|2021-02-24 22:00:00|338.05|337.45|338.05|337.45|338.15|337.55|338.05|337.45|0
1614206100000|2021-02-24 22:35:00|338.15|337.55|338.15|337.55|338.15|337.55|338.15|337.55|0
1614206700000|2021-02-24 22:45:00|338.25|337.65|338.15|337.55|338.25|337.65|338.15|337.55|0
1614207600000|2021-02-24 23:00:00|338.25|337.65|338.15|337.55|338.35|337.75|338.15|337.55|0
1614207900000|2021-02-24 23:05:00|338.25|337.65|338.25|337.65|338.25|337.65|338.15|337.55|0
1614208200000|2021-02-24 23:10:00|338.35|337.75|338.35|337.75|338.35|337.75|338.25|337.65|0
1614208500000|2021-02-24 23:15:00|338.25|337.65|338.35|337.75|338.35|337.75|338.25|337.65|0
1614208800000|2021-02-24 23:20:00|338.45|337.85|338.45|337.85|338.45|337.85|338.35|337.75|0
1614209100000|2021-02-24 23:25:00|338.35|337.75|338.35|337.75|338.45|337.85|338.35|337.75|0
1614209400000|2021-02-24 23:30:00|338.45|337.85|338.65|338.05|338.65|338.05|338.45|337.85|0
1614209700000|2021-02-24 23:35:00|338.55|337.95|338.25|337.65|338.55|337.95|338.15|337.55|0
1614210000000|2021-02-24 23:40:00|338.35|337.75|338.55|337.95|338.75|338.15|338.25|337.65|0
1614210300000|2021-02-24 23:45:00|338.65|338.05|338.35|337.75|338.65|338.05|338.35|337.75|0
1614210600000|2021-02-24 23:50:00|338.25|337.65|337.75|337.15|338.35|337.75|337.75|337.15|0
1614210900000|2021-02-24 23:55:00|337.85|337.25|337.85|337.25|337.85|337.25|337.85|337.25|0
1614211200000|2021-02-25 00:00:00|337.75|337.15|337.75|337.15|337.85|337.25|337.75|337.15|0
1614211500000|2021-02-25 00:05:00|337.65|337.05|337.72|337.12|337.82|337.22|337.62|337.02|0
1614211800000|2021-02-25 00:10:00|337.82|337.22|337.72|337.12|337.82|337.22|337.72|337.12|0
1614212100000|2021-02-25 00:15:00|337.62|337.02|337.72|337.12|337.72|337.12|337.62|337.02|0
1614212400000|2021-02-25 00:20:00|337.62|337.02|337.62|337.02|337.72|337.12|337.62|337.02|0
1614212700000|2021-02-25 00:25:00|337.72|337.12|338.12|337.52|338.12|337.52|337.72|337.12|0
1614213000000|2021-02-25 00:30:00|338.37|338.07|338.72|338.57|338.92|338.72|338.02|337.72|866
1614213300000|2021-02-25 00:35:00|338.67|338.52|338.07|337.92|338.82|338.62|338.02|337.82|379
1614213600000|2021-02-25 00:40:00|338.02|337.87|337.62|337.47|338.27|338.12|337.62|337.47|353
1614213900000|2021-02-25 00:45:00|337.67|337.52|337.67|337.47|338.12|337.97|337.62|337.47|440
1614214200000|2021-02-25 00:50:00|337.62|337.52|337.67|337.52|337.77|337.57|337.52|337.37|573
1614214500000|2021-02-25 00:55:00|337.77|337.62|337.82|337.62|338.12|337.92|337.72|337.52|430
1614214800000|2021-02-25 01:00:00|337.77|337.67|339.37|339.22|339.42|339.22|337.77|337.62|1507
1614215100000|2021-02-25 01:05:00|339.42|339.17|339.27|339.07|339.72|339.57|339.17|338.97|924
1614215400000|2021-02-25 01:10:00|339.32|339.12|339.62|339.42|339.72|339.52|339.32|339.07|672
1614215700000|2021-02-25 01:15:00|339.57|339.47|339.67|339.52|340.02|339.87|339.47|339.27|758
1614216000000|2021-02-25 01:20:00|339.72|339.57|339.77|339.62|340.07|339.92|339.72|339.57|501
1614216300000|2021-02-25 01:25:00|339.87|339.67|339.37|339.22|339.97|339.82|339.37|339.22|314
1614216600000|2021-02-25 01:30:00|339.32|339.17|339.27|339.12|339.87|339.72|339.17|339.02|563
1614216900000|2021-02-25 01:35:00|339.32|339.07|339.27|339.12|339.47|339.32|339.17|339.02|386
1614217200000|2021-02-25 01:40:00|339.32|339.07|339.52|339.37|339.57|339.37|339.27|339.07|206
1614217500000|2021-02-25 01:45:00|339.57|339.42|339.72|339.57|339.77|339.62|339.52|339.37|237
1614217800000|2021-02-25 01:50:00|339.77|339.62|339.57|339.37|339.82|339.67|339.47|339.32|289
1614218100000|2021-02-25 01:55:00|339.62|339.42|339.72|339.52|339.87|339.72|339.62|339.42|245
1614218400000|2021-02-25 02:00:00|339.77|339.57|339.62|339.47|339.82|339.67|339.47|339.32|646
1614218700000|2021-02-25 02:05:00|339.57|339.42|339.37|339.17|339.62|339.47|339.27|339.07|214
1614219000000|2021-02-25 02:10:00|339.42|339.22|339.82|339.67|339.92|339.72|339.32|339.12|167
1614219300000|2021-02-25 02:15:00|339.87|339.72|339.87|339.72|339.87|339.72|339.72|339.57|154
1614219600000|2021-02-25 02:20:00|339.82|339.67|339.92|339.72|339.92|339.77|339.82|339.62|124
1614219900000|2021-02-25 02:25:00|339.87|339.77|340.02|339.87|340.07|339.92|339.87|339.72|492
1614220200000|2021-02-25 02:30:00|340.07|339.92|340.22|340.07|340.32|340.17|340.02|339.87|473
1614220500000|2021-02-25 02:35:00|340.27|340.12|340.47|340.32|340.52|340.32|340.12|339.97|369
1614220800000|2021-02-25 02:40:00|340.52|340.37|340.67|340.52|340.72|340.57|340.47|340.32|463
1614221100000|2021-02-25 02:45:00|340.62|340.47|341.02|340.82|341.02|340.87|340.62|340.47|358
1614221400000|2021-02-25 02:50:00|340.97|340.87|340.92|340.77|341.07|340.92|340.82|340.67|385
1614221700000|2021-02-25 02:55:00|340.97|340.72|340.62|340.47|340.97|340.77|340.62|340.47|217
1614222000000|2021-02-25 03:00:00|340.67|340.42|340.22|340.07|340.67|340.47|340.12|339.97|549
1614222300000|2021-02-25 03:05:00|340.27|340.12|340.52|340.37|340.67|340.52|340.27|340.07|328
1614222600000|2021-02-25 03:10:00|340.57|340.42|340.42|340.27|340.57|340.42|340.27|340.12|251
1614222900000|2021-02-25 03:15:00|340.47|340.32|340.57|340.42|340.67|340.52|340.42|340.27|187
1614223200000|2021-02-25 03:20:00|340.62|340.47|340.77|340.62|340.82|340.67|340.62|340.47|177
1614223500000|2021-02-25 03:25:00|340.82|340.67|340.97|340.82|341.07|340.87|340.82|340.62|411
1614223800000|2021-02-25 03:30:00|341.02|340.87|340.92|340.72|341.07|340.87|340.82|340.67|136
1614224100000|2021-02-25 03:35:00|340.97|340.77|340.87|340.72|340.97|340.82|340.77|340.62|185
1614224400000|2021-02-25 03:40:00|340.92|340.77|340.77|340.62|340.97|340.82|340.77|340.62|236
1614224700000|2021-02-25 03:45:00|340.82|340.67|340.82|340.67|340.97|340.82|340.77|340.62|838
1614225000000|2021-02-25 03:50:00|340.87|340.72|340.97|340.82|341.02|340.87|340.82|340.67|234
1614225300000|2021-02-25 03:55:00|341.02|340.87|341.07|340.92|341.12|340.92|340.92|340.77|718
1614225600000|2021-02-25 04:00:00|341.17|341.02|341.07|340.92|341.27|341.12|341.07|340.92|131
1614225900000|2021-02-25 04:05:00|341.12|340.97|341.07|340.92|341.12|340.97|341.02|340.87|118
1614226200000|2021-02-25 04:10:00|341.02|340.87|341.27|341.12|341.37|341.17|340.92|340.77|198
1614226500000|2021-02-25 04:15:00|341.32|341.17|341.17|340.97|341.37|341.22|341.07|340.87|158
1614226800000|2021-02-25 04:20:00|341.12|341.02|341.32|341.17|341.32|341.17|341.12|341.02|147
1614227100000|2021-02-25 04:25:00|341.37|341.22|341.22|341.02|341.42|341.27|341.22|341.02|113
1614227400000|2021-02-25 04:30:00|341.27|341.07|341.32|341.17|341.37|341.22|341.27|341.07|98
1614227700000|2021-02-25 04:35:00|341.37|341.22|341.57|341.37|341.57|341.42|341.37|341.22|165
1614228000000|2021-02-25 04:40:00|341.52|341.42|341.57|341.42|341.67|341.52|341.47|341.32|229
1614228300000|2021-02-25 04:45:00|341.62|341.47|341.57|341.42|341.67|341.52|341.57|341.42|254
1614228600000|2021-02-25 04:50:00|341.52|341.37|341.57|341.42|341.62|341.42|341.37|341.22|145
1614228900000|2021-02-25 04:55:00|341.62|341.47|341.27|341.12|341.67|341.52|341.27|341.12|447
1614229200000|2021-02-25 05:00:00|341.22|341.02|341.32|341.17|341.52|341.37|341.17|341.02|674
1614229500000|2021-02-25 05:05:00|341.37|341.22|341.12|340.92|341.47|341.32|341.07|340.92|279
1614229800000|2021-02-25 05:10:00|341.17|340.97|340.97|340.77|341.22|341.07|340.92|340.77|388
1614230100000|2021-02-25 05:15:00|340.92|340.72|341.02|340.87|341.02|340.87|340.82|340.67|182
1614230400000|2021-02-25 05:20:00|341.07|340.92|340.82|340.67|341.17|340.97|340.82|340.67|212
1614230700000|2021-02-25 05:25:00|340.87|340.72|340.97|340.82|341.02|340.87|340.82|340.67|143
1614231000000|2021-02-25 05:30:00|340.92|340.77|341.02|340.87|341.07|340.87|340.82|340.67|197
1614231300000|2021-02-25 05:35:00|341.07|340.77|340.97|340.82|341.07|340.82|340.82|340.67|222
1614231600000|2021-02-25 05:40:00|341.02|340.87|341.32|341.17|341.32|341.17|340.97|340.82|181
1614231900000|2021-02-25 05:45:00|341.37|341.22|341.42|341.27|341.42|341.27|341.32|341.17|237
1614232200000|2021-02-25 05:50:00|341.37|341.22|341.22|341.07|341.42|341.27|341.17|341.02|226
1614232500000|2021-02-25 05:55:00|341.27|341.12|341.17|341.02|341.37|341.22|341.12|340.92|198
1614232800000|2021-02-25 06:00:00|341.22|341.07|341.42|341.27|341.52|341.32|341.17|341.02|234
1614233100000|2021-02-25 06:05:00|341.47|341.32|341.17|340.97|341.57|341.42|341.12|340.97|431
1614233400000|2021-02-25 06:10:00|341.22|341.02|340.97|340.82|341.22|341.07|340.92|340.77|226
1614233700000|2021-02-25 06:15:00|340.92|340.77|341.02|340.87|341.07|340.92|340.82|340.67|124
1614234000000|2021-02-25 06:20:00|341.07|340.92|341.12|340.97|341.17|340.97|341.02|340.87|145
1614234300000|2021-02-25 06:25:00|341.07|340.92|340.82|340.67|341.12|340.92|340.82|340.67|232
1614234600000|2021-02-25 06:30:00|340.87|340.72|341.12|340.97|341.17|340.97|340.82|340.72|184
1614234900000|2021-02-25 06:35:00|341.17|341.02|341.42|341.22|341.42|341.22|341.12|340.97|159
1614235200000|2021-02-25 06:40:00|341.37|341.27|341.32|341.17|341.37|341.27|341.27|341.12|162
1614235500000|2021-02-25 06:45:00|341.37|341.22|341.27|341.12|341.42|341.27|341.27|341.12|162
1614235800000|2021-02-25 06:50:00|341.22|341.07|341.57|341.42|341.57|341.42|341.22|341.07|1817
1614236100000|2021-02-25 06:55:00|341.62|341.37|341.67|341.52|341.72|341.57|341.52|341.37|250
1614236400000|2021-02-25 07:00:00|341.62|341.47|341.47|341.32|341.67|341.47|341.42|341.27|211
1614236700000|2021-02-25 07:05:00|341.52|341.37|341.42|341.22|341.52|341.37|341.32|341.12|335
1614237000000|2021-02-25 07:10:00|341.37|341.17|341.17|341.02|341.42|341.22|341.12|340.97|155
1614237300000|2021-02-25 07:15:00|341.22|341.07|341.22|341.07|341.32|341.12|341.12|340.97|220
1614237600000|2021-02-25 07:20:00|341.27|341.12|341.22|341.07|341.32|341.17|341.22|341.07|229
1614237900000|2021-02-25 07:25:00|341.27|341.12|341.12|340.97|341.32|341.12|341.07|340.92|237
1614238200000|2021-02-25 07:30:00|341.17|341.02|341.02|340.82|341.22|341.07|341.02|340.82|320
1614238500000|2021-02-25 07:35:00|340.97|340.87|340.97|340.77|341.02|340.87|340.92|340.77|283
1614238800000|2021-02-25 07:40:00|340.92|340.82|341.02|340.87|341.07|340.92|340.92|340.77|200
1614239100000|2021-02-25 07:45:00|341.07|340.92|341.22|341.07|341.27|341.12|341.02|340.92|299
1614239400000|2021-02-25 07:50:00|341.27|341.02|341.07|340.92|341.27|341.02|340.97|340.82|212
1614239700000|2021-02-25 07:55:00|341.12|340.97|341.17|341.02|341.17|341.02|341.07|340.92|251
1614240000000|2021-02-25 08:00:00|341.22|341.07|341.57|341.37|341.57|341.42|341.17|341.02|368
1614240300000|2021-02-25 08:05:00|341.52|341.42|341.42|341.27|341.67|341.52|341.27|341.12|369
1614240600000|2021-02-25 08:10:00|341.37|341.22|341.37|341.22|341.42|341.27|341.22|341.07|264
1614240900000|2021-02-25 08:15:00|341.42|341.27|341.12|340.97|341.47|341.32|341.12|340.97|334
1614241200000|2021-02-25 08:20:00|341.17|340.92|341.47|341.32|341.47|341.32|341.07|340.92|226
1614241500000|2021-02-25 08:25:00|341.52|341.27|341.57|341.37|341.67|341.47|341.47|341.27|934
1614241800000|2021-02-25 08:30:00|341.52|341.32|341.27|341.12|341.52|341.37|341.27|341.12|1774
1614242100000|2021-02-25 08:35:00|341.32|341.17|341.47|341.32|341.47|341.32|341.22|341.07|359
1614242400000|2021-02-25 08:40:00|341.52|341.27|341.27|341.12|341.52|341.37|341.22|341.07|364
1614242700000|2021-02-25 08:45:00|341.22|341.07|341.22|341.07|341.32|341.12|341.07|340.92|365
1614243000000|2021-02-25 08:50:00|341.27|341.12|341.47|341.32|341.52|341.37|341.22|341.07|490
1614243300000|2021-02-25 08:55:00|341.52|341.37|341.17|340.97|341.62|341.47|341.17|340.97|1089
1614243600000|2021-02-25 09:00:00|341.22|341.02|341.12|340.97|341.27|341.12|341.07|340.92|487
1614243900000|2021-02-25 09:05:00|341.07|340.92|341.07|340.92|341.12|340.97|340.97|340.82|398
1614244200000|2021-02-25 09:10:00|341.12|340.97|341.17|340.97|341.32|341.17|341.12|340.92|148
1614244500000|2021-02-25 09:15:00|341.22|341.02|341.12|340.92|341.27|341.12|341.07|340.87|186
1614244800000|2021-02-25 09:20:00|341.42|340.82|341.42|340.82|341.62|341.02|341.42|340.82|1
1614245100000|2021-02-25 09:25:00|341.52|340.92|341.52|340.92|341.62|341.02|341.42|340.82|8
1614245400000|2021-02-25 09:30:00|341.62|341.02|341.42|340.82|341.62|341.02|341.42|340.82|0
1614245700000|2021-02-25 09:35:00|341.52|340.92|341.42|340.82|341.52|340.92|341.42|340.82|0
1614246000000|2021-02-25 09:40:00|341.32|340.72|341.52|340.92|341.52|340.92|341.32|340.72|0
1614246300000|2021-02-25 09:45:00|341.42|340.82|341.42|340.82|341.42|340.82|341.32|340.72|0
1614246600000|2021-02-25 09:50:00|341.22|341.02|340.92|340.72|341.22|341.02|340.82|340.67|73
1614246900000|2021-02-25 09:55:00|340.87|340.77|341.12|340.97|341.17|341.02|340.87|340.67|65
1614247200000|2021-02-25 10:00:00|341.17|340.92|341.12|340.92|341.22|341.07|341.02|340.82|67
1614247500000|2021-02-25 10:05:00|341.07|340.87|340.92|340.72|341.12|340.92|340.82|340.67|32
1614247800000|2021-02-25 10:10:00|340.97|340.77|341.07|340.87|341.12|340.92|340.87|340.72|21
1614248100000|2021-02-25 10:15:00|341.02|340.82|341.27|341.12|341.37|341.22|341.02|340.82|58
1614248400000|2021-02-25 10:20:00|341.22|341.07|341.37|341.17|341.42|341.27|341.22|341.07|48
1614248700000|2021-02-25 10:25:00|341.32|341.22|341.22|341.02|341.42|341.22|341.17|341.02|33
1614249000000|2021-02-25 10:30:00|341.17|340.97|341.22|341.07|341.22|341.07|341.12|340.97|12
1614249300000|2021-02-25 10:35:00|341.27|341.12|341.42|341.22|341.42|341.27|341.27|341.12|58
1614249600000|2021-02-25 10:40:00|341.37|341.27|341.32|341.12|341.37|341.27|341.22|341.07|22
1614249900000|2021-02-25 10:45:00|341.37|341.17|341.32|341.12|341.37|341.17|341.22|341.07|9
1614250200000|2021-02-25 10:50:00|341.27|341.17|341.37|341.17|341.37|341.22|341.27|341.12|12
1614250500000|2021-02-25 10:55:00|341.32|341.22|341.37|341.17|341.37|341.22|341.22|341.07|14
1614250800000|2021-02-25 11:00:00|341.32|341.22|341.22|341.02|341.32|341.22|341.17|341.02|11
1614251100000|2021-02-25 11:05:00|341.17|341.07|341.07|340.87|341.22|341.07|341.07|340.87|20
1614251400000|2021-02-25 11:10:00|341.02|340.92|341.07|340.87|341.12|340.97|340.92|340.77|13
1614251700000|2021-02-25 11:15:00|341.02|340.82|340.82|340.67|341.02|340.87|340.82|340.67|8
1614252000000|2021-02-25 11:20:00|340.87|340.72|340.77|340.57|340.97|340.77|340.62|340.47|43
1614252300000|2021-02-25 11:25:00|340.72|340.52|340.52|340.37|340.72|340.52|340.42|340.27|26
1614252600000|2021-02-25 11:30:00|340.57|340.42|340.52|340.37|340.67|340.47|340.42|340.27|32
1614252900000|2021-02-25 11:35:00|340.47|340.32|340.32|340.17|340.72|340.52|340.32|340.17|20
1614253200000|2021-02-25 11:40:00|340.27|340.12|340.32|340.07|340.42|340.22|340.12|339.92|34
1614253500000|2021-02-25 11:45:00|340.27|340.12|340.07|339.87|340.32|340.12|340.02|339.87|21
1614253800000|2021-02-25 11:50:00|340.17|339.92|340.27|340.12|340.32|340.17|340.17|339.87|8
1614254100000|2021-02-25 11:55:00|340.32|340.07|340.27|340.12|340.32|340.17|340.22|340.07|14
1614254400000|2021-02-25 12:00:00|340.32|340.17|340.32|340.17|340.37|340.17|340.27|340.12|32
1614254700000|2021-02-25 12:05:00|340.27|340.12|340.32|340.12|340.32|340.12|340.22|340.07|41
1614255000000|2021-02-25 12:10:00|340.27|340.17|340.42|340.27|340.47|340.27|340.27|340.12|46
1614255300000|2021-02-25 12:15:00|340.47|340.32|340.47|340.27|340.47|340.32|340.42|340.27|33
1614255600000|2021-02-25 12:20:00|340.42|340.32|340.42|340.27|340.47|340.32|340.37|340.22|25
1614255900000|2021-02-25 12:25:00|340.47|340.32|340.52|340.32|340.52|340.37|340.42|340.27|20
1614256200000|2021-02-25 12:30:00|340.47|340.27|340.37|340.22|340.52|340.32|340.37|340.17|23
1614256500000|2021-02-25 12:35:00|340.32|340.12|340.37|340.22|340.37|340.22|340.27|340.12|29
1614256800000|2021-02-25 12:40:00|340.32|340.17|340.07|339.87|340.32|340.22|340.02|339.87|16
1614257100000|2021-02-25 12:45:00|340.02|339.82|339.97|339.82|340.07|339.82|339.92|339.77|24
1614257400000|2021-02-25 12:50:00|339.92|339.77|340.07|339.87|340.07|339.87|339.92|339.77|35
1614257700000|2021-02-25 12:55:00|340.12|339.92|340.17|339.97|340.17|339.97|340.07|339.92|7
1614258000000|2021-02-25 13:00:00|340.12|339.92|340.07|339.87|340.22|340.07|339.97|339.77|26
1614258300000|2021-02-25 13:05:00|340.12|339.92|340.02|339.82|340.17|340.02|340.02|339.82|13
1614258600000|2021-02-25 13:10:00|339.97|339.77|339.87|339.72|340.02|339.82|339.87|339.72|12
1614258900000|2021-02-25 13:15:00|339.92|339.77|340.12|339.97|340.17|340.02|339.87|339.72|25
1614259200000|2021-02-25 13:20:00|340.07|339.92|340.12|339.92|340.22|340.02|340.02|339.82|2
1614259500000|2021-02-25 13:25:00|340.17|339.97|340.27|339.92|340.37|340.02|340.12|339.92|1
1614259800000|2021-02-25 13:30:00|340.22|339.87|340.42|340.17|340.52|340.22|340.22|339.87|2
1614260100000|2021-02-25 13:35:00|340.37|340.12|340.57|340.37|340.67|340.47|340.27|340.07|21
1614260400000|2021-02-25 13:40:00|340.62|340.42|340.52|340.32|340.62|340.42|340.47|340.22|9
1614260700000|2021-02-25 13:45:00|340.47|340.27|340.82|340.67|340.92|340.67|340.47|340.27|15
1614261000000|2021-02-25 13:50:00|340.77|340.62|340.77|340.52|340.82|340.67|340.72|340.52|2
1614261300000|2021-02-25 13:55:00|340.72|340.47|340.57|340.42|340.72|340.57|340.57|340.42|8
1614261600000|2021-02-25 14:00:00|340.62|340.37|340.47|340.22|340.62|340.37|340.32|340.12|14
1614261900000|2021-02-25 14:05:00|340.42|340.17|340.32|340.12|340.47|340.17|340.17|340.02|11
1614262200000|2021-02-25 14:10:00|340.27|340.17|340.37|340.12|340.42|340.22|340.27|340.12|19
1614262500000|2021-02-25 14:15:00|340.42|340.17|340.42|340.22|340.52|340.32|340.37|340.12|4
1614262800000|2021-02-25 14:20:00|340.47|340.17|340.42|340.22|340.47|340.27|340.32|340.12|0
1614263100000|2021-02-25 14:25:00|340.47|340.27|340.57|340.37|340.62|340.47|340.37|340.22|15
1614263400000|2021-02-25 14:30:00|340.62|340.42|340.72|340.42|340.72|340.47|340.37|340.22|37
1614263700000|2021-02-25 14:35:00|340.77|340.62|341.02|340.82|341.07|340.92|340.72|340.52|65
1614264000000|2021-02-25 14:40:00|340.97|340.77|341.07|340.82|341.12|340.92|340.92|340.77|5
1614264300000|2021-02-25 14:45:00|341.12|340.87|340.77|340.62|341.12|340.92|340.77|340.62|16
1614264600000|2021-02-25 14:50:00|340.87|340.67|340.97|340.77|341.12|340.97|340.77|340.62|47
1614264900000|2021-02-25 14:55:00|340.92|340.82|341.17|340.82|341.22|341.02|340.87|340.67|76
1614265200000|2021-02-25 15:00:00|341.07|340.87|340.72|340.47|341.07|340.87|340.67|340.42|61
1614265500000|2021-02-25 15:05:00|340.67|340.52|340.42|340.22|340.67|340.52|340.22|339.97|77
1614265800000|2021-02-25 15:10:00|340.47|340.27|340.42|340.27|340.77|340.57|340.22|340.02|81
1614266100000|2021-02-25 15:15:00|340.52|340.32|340.92|340.72|340.92|340.77|340.37|340.17|55
1614266400000|2021-02-25 15:20:00|340.97|340.77|340.97|340.77|341.27|341.12|340.92|340.72|84
1614266700000|2021-02-25 15:25:00|340.92|340.72|340.57|340.42|340.92|340.77|340.47|340.27|108
1614267000000|2021-02-25 15:30:00|340.52|340.37|340.12|339.87|340.57|340.42|339.97|339.82|111
1614267300000|2021-02-25 15:35:00|340.07|339.82|340.02|339.82|340.17|339.97|339.87|339.72|59
1614267600000|2021-02-25 15:40:00|339.97|339.77|340.12|339.92|340.22|340.02|339.82|339.67|49
1614267900000|2021-02-25 15:45:00|340.07|339.87|339.72|339.57|340.12|339.92|339.72|339.57|73
1614268200000|2021-02-25 15:50:00|339.67|339.52|339.72|339.47|339.87|339.72|339.47|339.32|103
1614268500000|2021-02-25 15:55:00|339.67|339.52|339.72|339.57|339.82|339.62|339.62|339.42|81
1614268800000|2021-02-25 16:00:00|339.67|339.52|339.77|339.57|339.92|339.77|339.52|339.37|88
1614269100000|2021-02-25 16:05:00|339.72|339.52|339.92|339.72|339.92|339.72|339.47|339.32|48
1614269400000|2021-02-25 16:10:00|339.87|339.77|340.12|339.82|340.12|339.92|339.72|339.57|57
1614269700000|2021-02-25 16:15:00|340.07|339.87|339.97|339.82|340.22|339.97|339.97|339.72|71
1614270000000|2021-02-25 16:20:00|340.02|339.77|339.67|339.22|340.02|339.77|339.42|339.22|91
1614270300000|2021-02-25 16:25:00|339.62|339.47|339.72|339.52|339.72|339.52|339.37|339.22|135
1614270600000|2021-02-25 16:30:00|339.67|339.47|339.52|339.27|339.72|339.52|339.42|339.22|20
1614270900000|2021-02-25 16:35:00|339.47|339.32|339.22|339.07|339.52|339.32|339.22|339.07|36
1614271200000|2021-02-25 16:40:00|339.27|339.02|339.07|338.87|339.27|339.02|338.97|338.82|93
1614271500000|2021-02-25 16:45:00|339.12|338.92|338.67|338.52|339.12|338.92|338.67|338.52|47
1614271800000|2021-02-25 16:50:00|338.72|338.47|338.77|338.52|338.87|338.62|338.47|338.32|62
1614272100000|2021-02-25 16:55:00|338.72|338.62|338.47|338.27|338.87|338.62|338.42|338.27|54
1614272400000|2021-02-25 17:00:00|338.42|338.22|338.57|338.37|338.62|338.42|338.27|338.12|114
1614272700000|2021-02-25 17:05:00|338.62|338.42|338.57|338.37|338.72|338.47|338.32|338.17|29
1614273000000|2021-02-25 17:10:00|338.52|338.32|338.77|338.57|338.92|338.77|338.27|338.12|40
1614273300000|2021-02-25 17:15:00|338.72|338.52|338.47|338.27|338.77|338.52|338.47|338.27|38
1614273600000|2021-02-25 17:20:00|338.52|338.22|338.52|338.32|338.62|338.37|338.27|338.12|63
1614273900000|2021-02-25 17:25:00|338.47|338.27|338.27|338.02|338.47|338.27|338.17|338.02|28
1614274200000|2021-02-25 17:30:00|338.22|338.07|337.97|337.77|338.32|338.07|337.87|337.67|53
1614274500000|2021-02-25 17:35:00|338.02|337.82|338.27|338.07|338.27|338.07|337.77|337.57|22
1614274800000|2021-02-25 17:40:00|338.22|338.02|338.17|337.97|338.32|338.07|337.97|337.77|6
1614275100000|2021-02-25 17:45:00|338.22|338.02|337.97|337.77|338.42|338.17|337.82|337.67|10
1614275400000|2021-02-25 17:50:00|337.92|337.72|337.42|337.27|338.02|337.77|337.42|337.22|17
1614275700000|2021-02-25 17:55:00|337.47|337.22|337.22|337.02|337.62|337.32|337.07|336.92|78
1614276000000|2021-02-25 18:00:00|337.27|336.97|337.12|336.77|337.52|337.27|336.72|336.52|96
1614276300000|2021-02-25 18:05:00|336.87|336.62|336.97|336.82|337.17|336.97|336.57|336.37|56
1614276600000|2021-02-25 18:10:00|336.92|336.77|336.97|336.82|337.02|336.82|336.62|336.42|51
1614276900000|2021-02-25 18:15:00|336.92|336.77|337.07|336.87|337.07|336.87|336.67|336.42|24
1614277200000|2021-02-25 18:20:00|337.12|336.92|337.17|336.97|337.37|337.12|336.92|336.72|16
1614277500000|2021-02-25 18:25:00|337.22|337.02|336.92|336.72|337.22|337.02|336.77|336.57|25
1614277800000|2021-02-25 18:30:00|336.97|336.67|336.52|336.32|336.97|336.82|336.47|336.32|67
1614278100000|2021-02-25 18:35:00|336.57|336.37|336.62|336.42|336.67|336.47|336.17|336.02|27
1614278400000|2021-02-25 18:40:00|336.67|336.47|336.82|336.57|336.92|336.67|336.42|336.22|29
1614278700000|2021-02-25 18:45:00|336.77|336.52|336.67|336.37|336.87|336.67|336.57|336.37|7
1614279000000|2021-02-25 18:50:00|336.62|336.27|336.37|336.17|336.62|336.32|336.27|336.07|9
1614279300000|2021-02-25 18:55:00|336.32|336.12|336.57|336.37|336.62|336.42|336.17|336.02|2
1614279600000|2021-02-25 19:00:00|336.52|336.32|336.92|336.72|336.92|336.77|336.37|336.17|5
1614279900000|2021-02-25 19:05:00|336.87|336.67|337.22|337.02|337.32|337.12|336.87|336.67|12
1614280200000|2021-02-25 19:10:00|337.27|337.07|337.47|337.22|337.52|337.32|337.27|337.02|23
1614280500000|2021-02-25 19:15:00|337.52|337.27|337.77|337.52|337.82|337.57|337.37|337.22|15
1614280800000|2021-02-25 19:20:00|337.72|337.57|337.82|337.62|337.87|337.62|337.62|337.47|7
1614281100000|2021-02-25 19:25:00|337.77|337.57|337.82|337.62|337.87|337.67|337.62|337.47|2
1614281400000|2021-02-25 19:30:00|337.77|337.57|337.52|337.37|337.77|337.57|337.52|337.32|3
1614281700000|2021-02-25 19:35:00|337.47|337.32|337.07|336.92|337.47|337.32|337.02|336.87|25
1614282000000|2021-02-25 19:40:00|337.02|336.87|336.97|336.77|337.22|336.97|336.92|336.77|17
1614282300000|2021-02-25 19:45:00|337.12|336.82|337.12|336.92|337.22|337.07|336.92|336.77|44
1614282600000|2021-02-25 19:50:00|337.17|336.97|336.97|336.82|337.37|337.17|336.92|336.77|43
1614282900000|2021-02-25 19:55:00|337.07|336.87|336.97|336.82|337.17|336.97|336.92|336.72|53
1614283200000|2021-02-25 20:00:00|336.92|336.77|337.12|336.87|337.27|337.07|336.92|336.77|17
1614283500000|2021-02-25 20:05:00|337.07|336.92|336.72|336.47|337.12|336.97|336.67|336.47|65
1614283800000|2021-02-25 20:10:00|336.67|336.52|336.57|336.37|336.87|336.62|336.52|336.32|15
1614284100000|2021-02-25 20:15:00|336.52|336.42|336.47|336.17|336.57|336.42|336.32|336.17|22
1614284400000|2021-02-25 20:20:00|336.42|336.12|336.02|335.82|336.52|336.12|335.97|335.82|61
1614284700000|2021-02-25 20:25:00|336.07|335.87|335.92|335.72|336.17|335.92|335.87|335.67|27
1614285000000|2021-02-25 20:30:00|335.87|335.77|335.67|335.52|336.12|335.87|335.67|335.52|56
1614285300000|2021-02-25 20:35:00|335.72|335.47|335.52|335.27|335.77|335.57|335.42|335.27|47
1614285600000|2021-02-25 20:40:00|335.47|335.32|335.67|335.37|335.82|335.37|335.22|335.07|95
1614285900000|2021-02-25 20:45:00|335.82|335.42|335.97|335.77|336.37|336.22|335.82|335.42|85
1614286200000|2021-02-25 20:50:00|336.22|335.82|335.72|335.37|336.37|335.97|335.52|335.27|99
1614286500000|2021-02-25 20:55:00|335.62|335.42|335.37|335.12|335.77|335.52|335.32|335.07|51
1614286800000|2021-02-25 21:00:00|335.32|335.22|335.52|335.12|335.87|335.52|335.17|335.02|85
1614287100000|2021-02-25 21:05:00|335.47|335.17|335.62|335.27|335.72|335.42|335.32|335.07|6
1614287400000|2021-02-25 21:10:00|335.67|335.32|335.52|334.92|335.67|335.47|335.32|334.72|13
1614287700000|2021-02-25 21:15:00|335.42|334.82|335.42|334.82|335.52|334.92|335.42|334.82|0
1614288000000|2021-02-25 21:20:00|335.32|334.72|335.42|334.82|335.52|334.92|335.32|334.72|0
1614288600000|2021-02-25 21:30:00|335.52|334.92|335.42|334.82|335.62|335.02|335.32|334.72|0
1614288900000|2021-02-25 21:35:00|335.32|334.72|335.52|334.92|335.62|335.02|335.32|334.72|0
1614289200000|2021-02-25 21:40:00|335.62|335.02|335.42|334.82|335.62|335.02|335.42|334.82|0
1614289500000|2021-02-25 21:45:00|335.52|334.92|335.42|334.82|335.52|334.92|335.42|334.82|0
1614289800000|2021-02-25 21:50:00|335.32|334.72|334.82|334.22|335.42|334.82|334.82|334.22|0
1614290100000|2021-02-25 21:55:00|334.92|334.32|334.92|334.32|335.02|334.42|334.72|334.12|0
1614290400000|2021-02-25 22:00:00|334.82|334.22|334.92|334.32|334.92|334.32|334.82|334.22|0
1614290700000|2021-02-25 22:05:00|334.82|334.22|334.92|334.32|334.92|334.32|334.82|334.22|0
1614291000000|2021-02-25 22:10:00|334.82|334.22|334.82|334.22|334.82|334.22|334.82|334.22|0
1614291300000|2021-02-25 22:15:00|334.72|334.12|334.72|334.12|334.72|334.12|334.62|334.02|0
1614291600000|2021-02-25 22:20:00|334.62|334.02|334.72|334.12|334.82|334.22|334.62|334.02|0
1614291900000|2021-02-25 22:25:00|334.82|334.22|334.82|334.22|334.82|334.22|334.72|334.12|0
1614292200000|2021-02-25 22:30:00|334.72|334.12|334.82|334.22|334.82|334.22|334.72|334.12|0
1614292500000|2021-02-25 22:35:00|334.72|334.12|334.72|334.12|334.82|334.22|334.72|334.12|0
1614293700000|2021-02-25 22:55:00|334.82|334.22|334.72|334.12|334.82|334.22|334.72|334.12|0
1614294000000|2021-02-25 23:00:00|334.82|334.22|334.82|334.22|334.92|334.32|334.02|333.42|0
1614294300000|2021-02-25 23:05:00|334.92|334.32|334.72|334.12|334.92|334.32|334.62|334.02|0
1614294600000|2021-02-25 23:10:00|334.82|334.22|335.02|334.42|335.12|334.52|334.72|334.12|0
1614294900000|2021-02-25 23:15:00|335.12|334.52|335.22|334.62|335.32|334.72|335.12|334.52|0
1614295200000|2021-02-25 23:20:00|335.12|334.52|334.62|334.02|335.12|334.52|334.52|333.92|0
1614295500000|2021-02-25 23:25:00|334.72|334.12|334.82|334.22|334.92|334.32|334.62|334.02|0
1614295800000|2021-02-25 23:30:00|334.92|334.32|335.12|334.52|335.22|334.62|334.82|334.22|0
1614296100000|2021-02-25 23:35:00|335.22|334.62|335.42|334.82|335.62|335.02|335.12|334.52|0
1614296400000|2021-02-25 23:40:00|335.52|334.92|335.32|334.72|335.52|334.92|335.22|334.62|0
1614296700000|2021-02-25 23:45:00|335.42|334.82|335.42|334.82|335.52|334.92|335.32|334.72|0
1614297000000|2021-02-25 23:50:00|335.52|334.92|335.23|334.63|335.53|334.93|335.23|334.63|0
1614297300000|2021-02-25 23:55:00|335.53|334.93|335.13|334.53|335.53|334.93|335.13|334.53|0
1614297600000|2021-02-26 00:00:00|335.03|334.43|335.33|334.73|335.43|334.83|335.03|334.43|0
1614297900000|2021-02-26 00:05:00|335.23|334.63|334.83|334.23|335.33|334.73|334.83|334.23|0
1614298200000|2021-02-26 00:10:00|334.93|334.33|334.83|334.23|335.13|334.53|334.63|334.03|0
1614298500000|2021-02-26 00:15:00|334.93|334.33|334.43|333.83|334.93|334.33|334.43|333.83|0
1614298800000|2021-02-26 00:20:00|334.53|333.93|334.33|333.73|334.53|333.93|334.33|333.73|0
1614299100000|2021-02-26 00:25:00|334.43|333.83|334.63|334.03|334.63|334.03|334.23|333.63|0
1614299400000|2021-02-26 00:30:00|334.73|334.43|332.18|331.98|335.03|334.68|332.18|331.88|684
1614299700000|2021-02-26 00:35:00|332.13|331.93|332.63|332.43|332.68|332.53|331.53|331.33|406
1614300000000|2021-02-26 00:40:00|332.58|332.48|332.58|332.43|333.08|332.88|332.53|332.38|326
1614300300000|2021-02-26 00:45:00|332.63|332.53|332.73|332.53|332.73|332.58|332.18|332.03|345
1614300600000|2021-02-26 00:50:00|332.68|332.48|333.28|333.13|333.28|333.13|332.68|332.48|548
1614300900000|2021-02-26 00:55:00|333.33|333.18|334.78|334.48|335.18|334.93|333.33|333.13|1012
1614301200000|2021-02-26 01:00:00|334.83|334.68|336.03|335.83|336.13|335.88|334.53|334.28|1322
1614301500000|2021-02-26 01:05:00|335.98|335.88|336.18|335.98|336.28|336.13|335.78|335.58|711
1614301800000|2021-02-26 01:10:00|336.13|335.93|335.93|335.78|336.58|336.38|335.73|335.58|626
1614302100000|2021-02-26 01:15:00|335.88|335.73|335.23|335.03|335.88|335.73|335.23|335.03|577
1614302400000|2021-02-26 01:20:00|335.18|334.98|335.08|334.88|335.38|335.23|334.83|334.68|613
1614302700000|2021-02-26 01:25:00|335.03|334.83|335.88|335.73|335.88|335.73|335.03|334.83|468
1614303000000|2021-02-26 01:30:00|335.93|335.78|336.03|335.83|336.03|335.83|335.53|335.38|472
1614303300000|2021-02-26 01:35:00|335.93|335.78|336.18|335.98|336.23|336.03|335.73|335.53|425
1614303600000|2021-02-26 01:40:00|336.13|336.03|335.88|335.73|336.43|336.28|335.88|335.73|411
1614303900000|2021-02-26 01:45:00|335.83|335.68|336.03|335.83|336.08|335.93|335.73|335.53|431
1614304200000|2021-02-26 01:50:00|335.98|335.88|336.18|335.98|336.18|336.03|335.88|335.68|165
1614304500000|2021-02-26 01:55:00|336.13|336.03|336.68|336.48|336.68|336.53|336.13|335.93|238
1614304800000|2021-02-26 02:00:00|336.73|336.53|336.83|336.63|336.93|336.78|336.68|336.53|327
1614305100000|2021-02-26 02:05:00|336.88|336.68|337.43|337.28|337.63|337.43|336.68|336.48|360
1614305400000|2021-02-26 02:10:00|337.53|337.33|337.18|337.03|337.63|337.48|337.08|336.93|340
1614305700000|2021-02-26 02:15:00|337.23|336.98|337.13|336.93|337.33|337.18|336.88|336.73|284
1614306000000|2021-02-26 02:20:00|337.08|336.98|337.18|336.98|337.18|336.98|336.78|336.63|302
1614306300000|2021-02-26 02:25:00|337.13|336.93|336.88|336.73|337.18|336.98|336.83|336.68|304
1614306600000|2021-02-26 02:30:00|336.93|336.78|337.08|336.88|337.18|337.03|336.88|336.73|319
1614306900000|2021-02-26 02:35:00|337.03|336.93|337.03|336.88|337.38|337.18|336.93|336.78|317
1614307200000|2021-02-26 02:40:00|337.08|336.83|337.03|336.88|337.18|337.03|336.93|336.78|286
1614307500000|2021-02-26 02:45:00|336.98|336.83|337.23|337.03|337.43|337.23|336.98|336.83|264
1614307800000|2021-02-26 02:50:00|337.18|337.08|337.13|336.98|337.38|337.18|337.03|336.88|287
1614308100000|2021-02-26 02:55:00|337.18|337.03|337.08|336.88|337.33|337.18|336.98|336.83|250
1614308400000|2021-02-26 03:00:00|337.03|336.93|336.98|336.83|337.23|337.08|336.98|336.83|268
1614308700000|2021-02-26 03:05:00|336.93|336.78|337.03|336.88|337.08|336.88|336.88|336.73|314
1614309000000|2021-02-26 03:10:00|337.08|336.93|336.73|336.53|337.13|336.93|336.68|336.48|403
1614309300000|2021-02-26 03:15:00|336.78|336.58|336.83|336.68|336.83|336.68|336.43|336.23|414
1614309600000|2021-02-26 03:20:00|336.78|336.63|336.63|336.43|336.88|336.68|336.63|336.43|339
1614309900000|2021-02-26 03:25:00|336.58|336.48|336.78|336.58|336.78|336.63|336.58|336.43|425
1614310200000|2021-02-26 03:30:00|336.73|336.63|336.88|336.68|336.93|336.78|336.58|336.43|236
1614310500000|2021-02-26 03:35:00|336.93|336.73|336.88|336.68|337.03|336.88|336.83|336.68|145
1614310800000|2021-02-26 03:40:00|336.83|336.73|337.18|337.03|337.23|337.03|336.83|336.68|231
1614311100000|2021-02-26 03:45:00|337.13|336.98|337.28|337.13|337.33|337.18|337.03|336.83|219
1614311400000|2021-02-26 03:50:00|337.23|337.08|337.13|336.98|337.38|337.18|337.13|336.98|140
1614311700000|2021-02-26 03:55:00|337.18|337.03|337.18|336.98|337.28|337.13|337.13|336.98|63
1614312000000|2021-02-26 04:00:00|337.13|337.03|337.38|337.23|337.53|337.38|337.03|336.83|164
1614312300000|2021-02-26 04:05:00|337.33|337.18|337.08|336.93|337.43|337.28|336.93|336.78|159
1614312600000|2021-02-26 04:10:00|337.03|336.88|336.68|336.48|337.03|336.88|336.63|336.48|169
1614312900000|2021-02-26 04:15:00|336.63|336.43|336.78|336.63|336.88|336.73|336.58|336.43|118
1614313200000|2021-02-26 04:20:00|336.73|336.58|336.53|336.38|336.78|336.58|336.48|336.28|122
1614313500000|2021-02-26 04:25:00|336.58|336.33|336.78|336.58|336.83|336.68|336.43|336.28|112
1614313800000|2021-02-26 04:30:00|336.73|336.48|336.48|336.33|336.73|336.48|336.48|336.33|93
1614314100000|2021-02-26 04:35:00|336.53|336.38|336.58|336.43|336.73|336.58|336.53|336.38|112
1614314400000|2021-02-26 04:40:00|336.63|336.48|336.53|336.33|336.63|336.48|336.43|336.28|109
1614314700000|2021-02-26 04:45:00|336.48|336.38|336.58|336.38|336.58|336.43|336.33|336.13|147
1614315000000|2021-02-26 04:50:00|336.53|336.33|336.38|336.18|336.53|336.38|336.28|336.13|160
1614315300000|2021-02-26 04:55:00|336.33|336.13|336.68|336.53|336.68|336.53|336.23|336.08|269
1614315600000|2021-02-26 05:00:00|336.73|336.58|337.43|337.23|337.53|337.33|336.68|336.48|484
1614315900000|2021-02-26 05:05:00|337.48|337.28|337.43|337.28|337.53|337.38|337.33|337.13|170
1614316200000|2021-02-26 05:10:00|337.48|337.23|336.98|336.83|337.48|337.33|336.98|336.78|141
1614316500000|2021-02-26 05:15:00|337.03|336.88|336.88|336.68|337.03|336.88|336.73|336.58|231
1614316800000|2021-02-26 05:20:00|336.93|336.73|337.48|337.28|337.53|337.33|336.88|336.68|191
1614317100000|2021-02-26 05:25:00|337.43|337.33|337.23|336.98|337.48|337.33|337.13|336.93|177
1614317400000|2021-02-26 05:30:00|337.18|337.03|337.63|337.43|337.63|337.48|337.18|336.98|217
1614317700000|2021-02-26 05:35:00|337.68|337.48|337.88|337.68|337.98|337.83|337.58|337.43|378
1614318000000|2021-02-26 05:40:00|337.93|337.73|338.13|337.98|338.13|337.98|337.73|337.58|289
1614318300000|2021-02-26 05:45:00|338.18|338.03|337.83|337.68|338.18|338.03|337.83|337.68|180
1614318600000|2021-02-26 05:50:00|337.78|337.58|337.68|337.53|337.93|337.73|337.68|337.53|173
1614318900000|2021-02-26 05:55:00|337.73|337.58|337.88|337.68|338.03|337.83|337.73|337.58|207
1614319200000|2021-02-26 06:00:00|337.83|337.73|338.08|337.93|338.08|337.93|337.68|337.53|252
1614319500000|2021-02-26 06:05:00|338.13|337.88|337.93|337.78|338.23|338.08|337.78|337.63|314
1614319800000|2021-02-26 06:10:00|337.98|337.83|337.88|337.73|338.08|337.88|337.78|337.63|140
1614320100000|2021-02-26 06:15:00|337.93|337.68|337.93|337.73|337.98|337.83|337.78|337.63|127
1614320400000|2021-02-26 06:20:00|337.88|337.78|337.93|337.73|337.93|337.78|337.68|337.48|119
1614320700000|2021-02-26 06:25:00|337.88|337.68|337.83|337.63|337.98|337.78|337.73|337.53|100
1614321000000|2021-02-26 06:30:00|337.78|337.68|337.58|337.38|337.83|337.68|337.43|337.28|167
1614321300000|2021-02-26 06:35:00|337.63|337.43|337.43|337.28|337.63|337.48|337.33|337.18|123
1614321600000|2021-02-26 06:40:00|337.48|337.33|337.48|337.28|337.53|337.38|337.33|337.18|113
1614321900000|2021-02-26 06:45:00|337.43|337.33|337.53|337.33|337.53|337.38|337.28|337.13|116
1614322200000|2021-02-26 06:50:00|337.58|337.38|337.53|337.38|337.63|337.43|337.43|337.28|167
1614322500000|2021-02-26 06:55:00|337.58|337.43|337.28|337.13|337.58|337.43|337.28|337.08|159
1614322800000|2021-02-26 07:00:00|337.23|337.08|337.18|337.03|337.58|337.38|337.13|336.98|405
1614323100000|2021-02-26 07:05:00|337.23|337.08|336.88|336.73|337.23|337.08|336.78|336.63|382
1614323400000|2021-02-26 07:10:00|336.83|336.68|336.63|336.48|336.93|336.73|336.48|336.28|495
1614323700000|2021-02-26 07:15:00|336.58|336.38|336.48|336.28|336.68|336.53|336.28|336.13|298
1614324000000|2021-02-26 07:20:00|336.43|336.33|336.13|335.93|336.53|336.38|335.93|335.78|378
1614324300000|2021-02-26 07:25:00|336.08|335.88|336.58|336.38|336.58|336.38|336.03|335.88|315
1614324600000|2021-02-26 07:30:00|336.53|336.28|336.38|336.18|336.68|336.48|336.28|336.08|273
1614324900000|2021-02-26 07:35:00|336.43|336.23|336.43|336.23|336.53|336.33|336.33|336.18|235
1614325200000|2021-02-26 07:40:00|336.38|336.18|336.28|336.08|336.43|336.28|336.18|336.03|297
1614325500000|2021-02-26 07:45:00|336.33|336.13|336.38|336.18|336.48|336.28|336.18|335.98|279
1614325800000|2021-02-26 07:50:00|336.33|336.23|336.68|336.48|336.83|336.63|336.23|336.08|291
1614326100000|2021-02-26 07:55:00|336.73|336.53|336.43|336.28|336.83|336.68|336.38|336.23|188
1614326400000|2021-02-26 08:00:00|336.48|336.33|336.33|336.18|336.58|336.38|335.98|335.83|472
1614326700000|2021-02-26 08:05:00|336.28|336.13|336.38|336.23|336.73|336.53|336.13|335.98|444
1614327000000|2021-02-26 08:10:00|336.33|336.18|336.73|336.58|336.78|336.63|336.33|336.18|388
1614327300000|2021-02-26 08:15:00|336.68|336.53|337.18|337.03|337.18|337.03|336.58|336.43|311
1614327600000|2021-02-26 08:20:00|337.23|337.08|337.18|336.98|337.53|337.38|336.98|336.83|308
1614327900000|2021-02-26 08:25:00|337.13|337.03|337.48|337.33|337.63|337.43|337.13|336.98|277
1614328200000|2021-02-26 08:30:00|337.53||337.53||337.53||337.48||8
1614328500000|2021-02-26 08:35:00|337.43|337.33|337.73|337.58|337.83|337.63|337.33|337.18|356
1614328800000|2021-02-26 08:40:00|337.78|337.63|338.03|337.88|338.03|337.88|337.63|337.48|348
1614329100000|2021-02-26 08:45:00|337.98|337.83|337.88|337.73|338.03|337.88|337.78|337.63|329
1614329400000|2021-02-26 08:50:00|337.83|337.68|337.58|337.43|337.98|337.83|337.58|337.43|534
1614329700000|2021-02-26 08:55:00|337.63|337.48|337.63|337.43|337.73|337.58|337.48|337.33|474
1614330000000|2021-02-26 09:00:00|337.58|337.48|337.63|337.38|338.08|337.88|337.43|337.23|1603
1614330300000|2021-02-26 09:05:00|337.58|337.43|337.93|337.73|337.98|337.78|337.43|337.23|692
1614330600000|2021-02-26 09:10:00|337.98|337.78|338.58|338.28|338.68|338.53|337.98|337.73|474
1614330900000|2021-02-26 09:15:00|338.53|338.33|338.78|338.63|338.83|338.68|338.53|338.33|331
1614331200000|2021-02-26 09:20:00|338.93|338.33|338.83|338.23|339.03|338.43|338.73|338.13|1
1614331500000|2021-02-26 09:25:00|338.73|338.13|338.83|338.23|339.03|338.43|338.73|338.13|34
1614331800000|2021-02-26 09:30:00|338.73|338.13|338.73|338.13|338.73|338.13|338.63|338.03|0
1614332100000|2021-02-26 09:35:00|338.83|338.23|338.93|338.33|339.03|338.43|338.73|338.13|0
1614332400000|2021-02-26 09:40:00|338.83|338.23|339.03|338.43|339.03|338.43|338.83|338.23|0
1614332700000|2021-02-26 09:45:00|339.13|338.53|338.93|338.33|339.13|338.53|338.93|338.33|0
1614333000000|2021-02-26 09:50:00|338.88|338.13|337.88|337.63|338.88|338.28|337.63|337.48|89
1614333300000|2021-02-26 09:55:00|337.93|337.68|337.98|337.68|338.08|337.88|337.88|337.63|9
1614333600000|2021-02-26 10:00:00|338.03|337.63|337.73|337.53|338.03|337.73|337.68|337.48|55
1614333900000|2021-02-26 10:05:00|337.68|337.48|337.53|337.28|337.68|337.53|337.43|337.28|35
1614334200000|2021-02-26 10:10:00|337.48|337.23|337.53|337.28|337.58|337.38|337.43|337.23|6
1614334500000|2021-02-26 10:15:00|337.58|337.33|337.48|337.23|337.63|337.33|337.43|337.23|4
1614334800000|2021-02-26 10:20:00|337.53|337.18|337.33|337.08|337.53|337.18|337.13|336.98|26
1614335100000|2021-02-26 10:25:00|337.38|337.03|337.23|337.08|337.38|337.08|337.08|336.93|17
1614335400000|2021-02-26 10:30:00|337.28|337.13|337.33|337.13|337.38|337.23|337.08|336.93|8
1614335700000|2021-02-26 10:35:00|337.28|337.28|337.48|337.28|337.53|337.28|337.28|337.28|8
1614336000000|2021-02-26 10:40:00|337.53|337.23|337.28|337.08|337.53|337.23|337.23|337.08|8
1614336300000|2021-02-26 10:45:00|337.33|337.13|337.28|337.08|337.33|337.13|337.28|337.03|1
1614336600000|2021-02-26 10:50:00|337.33|337.03|336.78|336.58|337.33|337.13|336.78|336.58|11
1614336900000|2021-02-26 10:55:00|336.73|336.63|336.58|336.28|336.83|336.63|336.53|336.28|15
1614337200000|2021-02-26 11:00:00|336.53|336.23|336.73|336.43|336.78|336.58|336.43|336.23|11
1614337500000|2021-02-26 11:05:00|336.78||336.68||336.83||336.68||3
1614337800000|2021-02-26 11:10:00|336.73|336.38|336.53|336.33|336.73|336.43|336.48|336.28|9
1614338100000|2021-02-26 11:15:00|336.48|336.38|336.38|336.18|336.78|336.58|336.38|336.18|32
1614338400000|2021-02-26 11:20:00|336.33|336.08|336.33|336.18|336.38|336.23|336.23|336.03|36
1614338700000|2021-02-26 11:25:00|336.38|336.13|336.28|336.13|336.38|336.18|336.03|335.88|83
1614339000000|2021-02-26 11:30:00|336.23|336.08|335.78|335.58|336.38|336.18|335.73|335.58|46
1614339300000|2021-02-26 11:35:00|335.83|335.63|335.68|335.48|335.93|335.73|335.58|335.38|9
1614339600000|2021-02-26 11:40:00|335.63|335.43|335.38|335.18|335.63|335.43|335.38|335.18|21
1614339900000|2021-02-26 11:45:00|335.43|335.23|335.48|335.13|335.48|335.28|335.33|335.08|7
1614340200000|2021-02-26 11:50:00|335.53|335.18|335.88|335.68|336.03|335.83|335.48|335.18|69
1614340500000|2021-02-26 11:55:00|335.83|335.63|336.23|335.93|336.23|335.98|335.78|335.58|17
1614340800000|2021-02-26 12:00:00|336.28|335.98|336.98|336.73|336.98|336.73|336.28|335.93|24
1614341100000|2021-02-26 12:05:00|336.93|336.68|337.03|336.68|337.13|336.88|336.88|336.58|3
1614341400000|2021-02-26 12:10:00|336.98|336.63|336.53|336.33|336.98|336.73|336.48|336.28|25
1614341700000|2021-02-26 12:15:00|336.58|336.28|337.13|336.88|337.13|336.93|336.53|336.28|10
1614342000000|2021-02-26 12:20:00|337.08|336.83|337.23|337.03|337.23|337.08|337.08|336.73|16
1614342300000|2021-02-26 12:25:00|337.18|336.98|336.98|336.83|337.28|337.08|336.93|336.78|11
1614342600000|2021-02-26 12:30:00|337.03|336.88|337.28|337.08|337.38|337.18|336.93|336.73|52
1614342900000|2021-02-26 12:35:00|337.33|337.13|337.33|337.18|337.48|337.28|336.98|336.78|41
1614343200000|2021-02-26 12:40:00|337.38|337.13|337.33|337.08|337.48|337.28|337.23|337.08|29
1614343500000|2021-02-26 12:45:00|337.28|337.03|337.03|336.88|337.38|337.13|337.03|336.83|9
1614343800000|2021-02-26 12:50:00|337.08|336.83|336.78|336.58|337.23|337.03|336.78|336.53|24
1614344100000|2021-02-26 12:55:00|336.83|336.63|336.88|336.63|336.88|336.68|336.63|336.43|13
1614344400000|2021-02-26 13:00:00|336.83|336.58|336.78|336.58|336.88|336.73|336.58|336.38|6
1614344700000|2021-02-26 13:05:00|336.83|336.63|336.83|336.68|336.93|336.78|336.73|336.53|9
1614345000000|2021-02-26 13:10:00|336.88|336.63|337.38|337.23|337.38|337.23|336.68|336.53|73
1614345300000|2021-02-26 13:15:00|337.43|337.28|337.33|337.13|337.48|337.28|337.08|336.93|50
1614345600000|2021-02-26 13:20:00|337.28|337.08|337.43|337.18|337.48|337.28|337.13|336.93|43
1614345900000|2021-02-26 13:25:00|337.38|337.23|337.48|337.23|337.58|337.33|337.28|337.13|38
1614346200000|2021-02-26 13:30:00|337.53|337.28|338.28|338.08|338.28|338.13|337.53|337.23|84
1614346500000|2021-02-26 13:35:00|338.33|338.03|338.48|338.33|338.58|338.38|338.18|338.03|63
1614346800000|2021-02-26 13:40:00|338.43|338.28|338.63|338.43|338.63|338.48|338.38|338.18|44
1614347100000|2021-02-26 13:45:00|338.68|338.53|338.68|338.43|338.73|338.53|338.48|338.33|41
1614347400000|2021-02-26 13:50:00|338.58|338.38|338.68|338.48|338.78|338.63|338.53|338.28|83
1614347700000|2021-02-26 13:55:00|338.63|338.43|338.93|338.73|338.93|338.78|338.53|338.38|50
1614348000000|2021-02-26 14:00:00|338.88|338.78|339.03|338.83|339.13|338.98|338.88|338.73|37
1614348300000|2021-02-26 14:05:00|338.98|338.88|338.73|338.53|338.98|338.88|338.63|338.48|31
1614348600000|2021-02-26 14:10:00|338.68|338.58|339.08|338.93|339.08|338.93|338.68|338.58|57
1614348900000|2021-02-26 14:15:00|339.03|338.88|338.93|338.78|339.03|338.88|338.88|338.68|28
1614349200000|2021-02-26 14:20:00|338.88|338.73|339.18|339.03|339.18|339.03|338.88|338.73|92
1614349500000|2021-02-26 14:25:00|339.13|338.98|339.13|338.98|339.13|339.03|339.03|338.83|66
1614349800000|2021-02-26 14:30:00|339.08|338.88|338.93|338.73|339.38|339.18|338.58|338.43|219
1614350100000|2021-02-26 14:35:00|338.88|338.68|339.03|338.83|339.18|338.98|338.73|338.58|69
1614350400000|2021-02-26 14:40:00|338.98|338.78|339.03|338.58|339.28|338.83|338.78|338.53|34
1614350700000|2021-02-26 14:45:00|338.98|338.53|338.23|337.98|338.98|338.63|337.98|337.83|185
1614351000000|2021-02-26 14:50:00|338.18|337.93|337.53|337.28|338.23|338.03|337.53|337.28|20
1614351300000|2021-02-26 14:55:00|337.48|337.23|337.53|337.23|337.63|337.28|337.03|336.88|57
1614351600000|2021-02-26 15:00:00|337.48|337.28|337.43|337.18|337.53|337.33|336.88|336.68|27
1614351900000|2021-02-26 15:05:00|337.38|337.13|336.58|336.38|337.68|337.48|336.58|336.38|32
1614352200000|2021-02-26 15:10:00|336.63|336.43|336.73|336.53|336.93|336.68|336.53|336.38|23
1614352500000|2021-02-26 15:15:00|336.68|336.58|337.03|336.68|337.28|337.03|336.53|336.33|19
1614352800000|2021-02-26 15:20:00|336.98|336.88|336.78|336.48|337.13|336.88|336.68|336.48|4
1614353100000|2021-02-26 15:25:00|336.73|336.53|336.08|335.78|337.33|337.08|335.98|335.78|57
1614353400000|2021-02-26 15:30:00|336.13|335.83|336.08|335.83|336.53|336.28|336.03|335.78|5
1614353700000|2021-02-26 15:35:00|336.03|335.88|336.98|336.78|336.98|336.83|336.03|335.78|57
1614354000000|2021-02-26 15:40:00|336.93|336.73|337.28|337.08|337.28|337.08|336.83|336.58|50
1614354300000|2021-02-26 15:45:00|337.38|337.13|337.78|337.63|337.78|337.63|337.18|337.03|86
1614354600000|2021-02-26 15:50:00|337.73|337.53|337.68|337.53|338.08|337.88|337.48|337.28|110
1614354900000|2021-02-26 15:55:00|337.73|337.48|337.63|337.33|337.78|337.58|337.38|337.13|53
1614355200000|2021-02-26 16:00:00|337.68|337.38|338.13|337.88|338.13|337.93|337.28|336.93|43
1614355500000|2021-02-26 16:05:00|338.08|337.83|337.93|337.68|338.28|338.03|337.88|337.63|9
1614355800000|2021-02-26 16:10:00|337.98|337.73|337.58|337.33|338.03|337.88|337.38|337.13|8
1614356100000|2021-02-26 16:15:00|337.63|337.38|337.38|337.18|337.93|337.68|337.38|337.08|65
1614356400000|2021-02-26 16:20:00|337.43|337.13|337.38|337.18|337.43|337.23|337.28|337.03|58
1614356700000|2021-02-26 16:25:00|337.43|337.23|337.43|337.18|337.68|337.38|337.23|337.03|82
1614357000000|2021-02-26 16:30:00|337.53|337.13|337.73|337.53|337.83|337.58|337.38|337.13|40
1614357300000|2021-02-26 16:35:00|337.68|337.48|338.23|337.98|338.28|338.08|337.68|337.43|50
1614357600000|2021-02-26 16:40:00|338.28|338.03|338.08|337.78|338.38|338.13|338.03|337.78|9
1614357900000|2021-02-26 16:45:00|338.03|337.83|337.98|337.73|338.08|337.93|337.68|337.43|7
1614358200000|2021-02-26 16:50:00|337.93|337.78|337.63|337.38|337.98|337.78|337.48|337.28|75
1614358500000|2021-02-26 16:55:00|337.58|337.33|337.58|337.38|337.58|337.38|337.38|337.18|17
1614358800000|2021-02-26 17:00:00|337.63|337.43|337.48|337.18|337.68|337.53|337.38|337.18|4
1614359100000|2021-02-26 17:05:00|337.43|337.08|337.48|337.23|337.48|337.23|337.03|336.88|45
1614359400000|2021-02-26 17:10:00|337.53|337.28|337.83|337.63|337.98|337.78|337.38|337.23|86
1614359700000|2021-02-26 17:15:00|337.78|337.68|337.78|337.58|337.98|337.78|337.63|337.48|37
1614360000000|2021-02-26 17:20:00|337.83|337.63|337.63|337.48|337.83|337.68|337.53|337.33|47
1614360300000|2021-02-26 17:25:00|337.68|337.53|337.53|337.33|337.73|337.53|337.43|337.23|12
1614360600000|2021-02-26 17:30:00|337.58|337.38|337.63|337.38|337.73|337.58|337.58|337.33|16
1614360900000|2021-02-26 17:35:00|337.58|337.43|337.43|337.18|337.78|337.58|337.38|337.18|5
1614361200000|2021-02-26 17:40:00|337.38|337.23|337.48|337.23|337.63|337.43|337.33|337.13|0
1614361500000|2021-02-26 17:45:00|337.43|337.28|337.48|337.23|337.63|337.43|337.28|337.08|5
1614361800000|2021-02-26 17:50:00|337.43|337.18|337.68|337.33|337.73|337.48|337.38|337.13|2
1614362100000|2021-02-26 17:55:00|337.63|337.23|337.23|336.98|337.63|337.33|337.18|336.88|12
1614362400000|2021-02-26 18:00:00|337.18|337.03|336.88|336.63|337.23|337.03|336.68|336.43|6
1614362700000|2021-02-26 18:05:00|336.83|336.58|337.28|337.03|337.28|337.03|336.73|336.48|3
1614363000000|2021-02-26 18:10:00|337.23|336.98|337.23|336.93|337.23|336.98|337.08|336.83|6
1614363300000|2021-02-26 18:15:00|337.18|336.88|337.53|337.28|337.58|337.33|337.18|336.88|1
1614363600000|2021-02-26 18:20:00|337.58|337.33|337.78|337.48|337.83|337.58|337.53|337.28|5
1614363900000|2021-02-26 18:25:00|337.83|337.53|337.83|337.58|337.88|337.73|337.78|337.48|5
1614364200000|2021-02-26 18:30:00|337.88|337.53|337.48|337.18|337.88|337.63|337.38|337.18|7
1614364500000|2021-02-26 18:35:00|337.53|337.23|337.33|337.03|337.53|337.28|337.28|337.03|1
1614364800000|2021-02-26 18:40:00|337.28|337.08|337.43|337.23|337.43|337.23|337.23|336.98|12
1614365100000|2021-02-26 18:45:00|337.48|337.28|337.13|336.88|337.63|337.43|336.88|336.68|19
1614365400000|2021-02-26 18:50:00|337.08|336.83|336.98|336.73|337.13|336.88|336.93|336.68|0
1614365700000|2021-02-26 18:55:00|336.93|336.68|337.08|336.73|337.23|336.98|336.93|336.68|9
1614366000000|2021-02-26 19:00:00|337.13|336.78|336.98|336.63|337.13|336.88|336.88|336.63|8
1614366300000|2021-02-26 19:05:00|336.93|336.68|336.83|336.53|336.98|336.73|336.78|336.48|3
1614366600000|2021-02-26 19:10:00|336.78|336.48|336.63|336.38|336.83|336.58|336.53|336.33|14
1614366900000|2021-02-26 19:15:00|336.68|336.33|336.28|336.03|336.68|336.48|336.28|336.03|13
1614367200000|2021-02-26 19:20:00|336.23|335.93|336.28|336.03|336.48|336.28|336.23|335.93|6
1614367500000|2021-02-26 19:25:00|336.33|336.08|336.38|336.18|336.43|336.23|336.28|336.08|12
1614367800000|2021-02-26 19:30:00|336.33|336.13|336.78|336.58|336.78|336.58|336.33|336.08|24
1614368100000|2021-02-26 19:35:00|336.73|336.53|336.78|336.53|336.83|336.63|336.63|336.43|10
1614368400000|2021-02-26 19:40:00|336.83|336.48|336.68|336.43|336.83|336.68|336.53|336.33|5
1614368700000|2021-02-26 19:45:00|336.73|336.48|336.88|336.63|336.88|336.63|336.68|336.48|4
1614369000000|2021-02-26 19:50:00|336.83|336.58|336.78|336.58|336.88|336.68|336.63|336.48|14
1614369300000|2021-02-26 19:55:00|336.83|336.63|336.68|336.43|336.93|336.68|336.63|336.43|3
1614369600000|2021-02-26 20:00:00|336.73|336.48|336.93|336.68|336.98|336.78|336.68|336.48|13
1614369900000|2021-02-26 20:05:00|336.98|336.73|337.13|336.93|337.13|336.98|336.88|336.68|8
1614370200000|2021-02-26 20:10:00|337.08|336.88|337.08|336.78|337.13|336.98|337.03|336.78|3
1614370500000|2021-02-26 20:15:00|337.13|336.83|337.18|336.93|337.18|337.03|337.08|336.83|4
1614370800000|2021-02-26 20:20:00|337.13|336.98|336.88|336.63|337.18|336.98|336.88|336.63|8
1614371100000|2021-02-26 20:25:00|336.83|336.58|336.48|336.23|336.88|336.73|336.43|336.23|90
1614371400000|2021-02-26 20:30:00|336.43|336.28|336.53|336.28|336.63|336.48|336.43|336.23|24
1614371700000|2021-02-26 20:35:00|336.48|336.33|336.58|336.38|336.68|336.53|336.43|336.18|45
1614372000000|2021-02-26 20:40:00|336.63|336.33|337.13|336.88|337.53|337.03|336.43|336.28|84
1614372300000|2021-02-26 20:45:00|337.03|336.83|337.68|337.28|337.68|337.33|337.03|336.83|35
1614372600000|2021-02-26 20:50:00|337.63|337.18|336.63|336.38|337.63|337.23|336.63|336.38|76
1614372900000|2021-02-26 20:55:00|336.58|336.18|336.33|335.93|337.03|336.53|336.18|335.93|72
1614373200000|2021-02-26 21:00:00|336.28|335.88|336.33|335.93|336.53|335.98|336.08|335.88|19
1614373500000|2021-02-26 21:05:00|336.38|335.88|336.33|335.78|336.53|335.98|335.93|335.78|24
1614373800000|2021-02-26 21:10:00|336.43|335.43|335.83|335.23|336.63|335.43|335.58|335.13|39
1614374100000|2021-02-26 21:15:00|335.73|335.13|335.83|335.23|335.83|335.23|335.73|335.13|0
1614374400000|2021-02-26 21:20:00|335.93|335.33|335.93|335.33|335.93|335.33|335.83|335.23|0
1614375000000|2021-02-26 21:30:00|336.03|335.43|336.03|335.43|336.23|335.63|335.73|335.13|0
1614375300000|2021-02-26 21:35:00|336.13|335.53|336.23|335.63|336.33|335.73|336.03|335.43|0
1614375600000|2021-02-26 21:40:00|336.13|335.53|336.23|335.63|336.23|335.63|336.03|335.43|0
1614375900000|2021-02-26 21:45:00|336.33|335.73|336.23|335.63|336.33|335.73|336.23|335.63|0
1614376200000|2021-02-26 21:50:00|336.13|335.53|336.23|335.63|336.23|335.63|336.13|335.53|0
1614376500000|2021-02-26 21:55:00|336.13|335.53|336.33|335.73|336.43|335.83|336.13|335.53|0
1614553200000|2021-02-28 23:00:00|336.73|336.13|337.13|336.53|337.33|336.73|336.73|336.13|0
1614553500000|2021-02-28 23:05:00|337.23|336.63|337.33|336.73|337.53|336.93|337.23|336.63|0
1614553800000|2021-02-28 23:10:00|337.43|336.83|337.13|336.53|337.53|336.93|337.13|336.53|0
1614554100000|2021-02-28 23:15:00|337.23|336.63|337.33|336.73|337.43|336.83|336.93|336.33|0
1614554400000|2021-02-28 23:20:00|337.43|336.83|337.73|337.13|337.73|337.13|337.43|336.83|0
1614554700000|2021-02-28 23:25:00|337.83|337.23|337.93|337.33|338.03|337.43|337.83|337.23|0
1614555000000|2021-02-28 23:30:00|338.03|337.43|338.03|337.43|338.13|337.53|337.93|337.33|0
1614555300000|2021-02-28 23:35:00|338.13|337.53|338.23|337.63|338.23|337.63|337.93|337.33|0
1614555600000|2021-02-28 23:40:00|338.13|337.53|338.33|337.73|338.43|337.83|338.13|337.53|0
1614555900000|2021-02-28 23:45:00|338.23|337.63|338.13|337.53|338.33|337.73|338.03|337.43|0
1614556200000|2021-02-28 23:50:00|338.23|337.63|338.13|337.53|338.23|337.63|338.03|337.43|0
1614556500000|2021-02-28 23:55:00|338.03|337.43|338.33|337.73|338.33|337.73|338.03|337.43|0
1614556800000|2021-03-01 00:00:00|338.43|337.83|338.53|337.93|338.53|337.93|338.23|337.63|0
1614557100000|2021-03-01 00:05:00|338.43|337.83|338.03|337.43|338.43|337.83|338.03|337.43|0
1614557400000|2021-03-01 00:10:00|338.13|337.53|338.33|337.73|338.33|337.73|338.13|337.53|0
1614557700000|2021-03-01 00:15:00|338.23|337.63|338.13|337.53|338.33|337.73|338.03|337.43|0
1614558000000|2021-03-01 00:20:00|338.23|337.63|338.03|337.43|338.23|337.63|338.03|337.43|0
1614558300000|2021-03-01 00:25:00|338.13|337.53|338.13|337.53|338.23|337.63|337.93|337.33|0
1614558600000|2021-03-01 00:30:00|338.33|338.13|337.63|337.48|338.33|338.13|336.53|336.38|406
1614558900000|2021-03-01 00:35:00|337.68|337.53|336.78|336.58|337.73|337.53|336.68|336.43|158
1614559200000|2021-03-01 00:40:00|336.93|336.63|336.78|336.58|336.93|336.78|336.43|336.28|235
1614559500000|2021-03-01 00:45:00|336.88|336.63|336.73|336.58|337.08|336.88|336.58|336.43|398
1614559800000|2021-03-01 00:50:00|336.78|336.53|337.18|337.03|337.23|337.03|336.63|336.43|363
1614560100000|2021-03-01 00:55:00|337.23|336.98|337.63|337.48|337.73|337.53|337.03|336.88|530
1614560400000|2021-03-01 01:00:00|337.83|337.68|338.63|338.43|338.93|338.68|337.83|337.63|1498
1614560700000|2021-03-01 01:05:00|338.58|338.48|339.63|339.43|339.93|339.78|338.58|338.48|885
1614561000000|2021-03-01 01:10:00|339.58|339.48|339.83|339.68|340.08|339.88|339.23|339.08|577
1614561300000|2021-03-01 01:15:00|339.88|339.73|339.73|339.53|340.18|340.03|339.68|339.53|393
1614561600000|2021-03-01 01:20:00|339.68|339.58|338.83|338.68|339.68|339.58|338.68|338.53|613
1614561900000|2021-03-01 01:25:00|338.78|338.63|338.98|338.83|339.18|339.03|338.78|338.63|515
1614562200000|2021-03-01 01:30:00|338.93|338.78|339.08|338.88|339.33|339.18|338.83|338.68|409
1614562500000|2021-03-01 01:35:00|339.13|338.93|338.83|338.68|339.18|339.03|338.68|338.53|306
1614562800000|2021-03-01 01:40:00|338.88|338.73|338.63|338.48|338.88|338.73|338.48|338.28|323
1614563100000|2021-03-01 01:45:00|338.58|338.43|339.08|338.93|339.13|338.93|338.53|338.38|220
1614563400000|2021-03-01 01:50:00|339.13|338.98|339.08|338.93|339.23|339.08|338.83|338.63|262
1614563700000|2021-03-01 01:55:00|339.13|338.98|339.08|338.93|339.23|339.08|339.03|338.88|164
1614564000000|2021-03-01 02:00:00|339.13|338.98|338.78|338.63|339.28|339.13|338.78|338.63|270
1614564300000|2021-03-01 02:05:00|338.83|338.68|339.37|339.22|339.47|339.32|338.77|338.62|229
1614564600000|2021-03-01 02:10:00|339.42|339.17|339.27|339.07|339.47|339.32|339.17|339.02|264
1614564900000|2021-03-01 02:15:00|339.22|339.12|338.92|338.72|339.27|339.12|338.87|338.72|215
1614565200000|2021-03-01 02:20:00|338.87|338.67|338.97|338.82|339.02|338.87|338.72|338.57|271
1614565500000|2021-03-01 02:25:00|338.92|338.77|339.07|338.87|339.12|338.97|338.82|338.67|247
1614565800000|2021-03-01 02:30:00|339.02|338.92|339.32|339.17|339.32|339.17|339.02|338.87|184
1614566100000|2021-03-01 02:35:00|339.37|339.22|339.67|339.52|339.72|339.52|339.37|339.22|238
1614566400000|2021-03-01 02:40:00|339.62|339.47|339.42|339.27|339.67|339.52|339.37|339.22|266
1614566700000|2021-03-01 02:45:00|339.37|339.22|339.17|339.02|339.42|339.27|339.12|338.97|284
1614567000000|2021-03-01 02:50:00|339.22|339.07|339.47|339.32|339.52|339.37|339.12|338.97|308
1614567300000|2021-03-01 02:55:00|339.42|339.27|339.87|339.72|339.87|339.72|339.42|339.22|307
1614567600000|2021-03-01 03:00:00|339.92|339.67|340.17|339.97|340.32|340.17|339.87|339.67|460
1614567900000|2021-03-01 03:05:00|340.22|340.02|340.52|340.32|340.67|340.47|340.22|339.97|422
1614568200000|2021-03-01 03:10:00|340.47|340.37|340.82|340.67|340.87|340.72|340.47|340.32|283
1614568500000|2021-03-01 03:15:00|340.77|340.62|340.77|340.57|340.92|340.77|340.72|340.57|265
1614568800000|2021-03-01 03:20:00|340.82|340.62|340.97|340.77|341.12|340.97|340.82|340.62|493
1614569100000|2021-03-01 03:25:00|340.92|340.82|341.52|341.37|341.57|341.37|340.92|340.82|224
1614569400000|2021-03-01 03:30:00|341.47|341.32|341.32|341.12|341.52|341.32|341.22|341.07|269
1614569700000|2021-03-01 03:35:00|341.27|341.17|341.42|341.27|341.47|341.32|341.27|341.07|170
1614570000000|2021-03-01 03:40:00|341.47|341.32|341.57|341.42|341.62|341.47|341.42|341.27|250
1614570300000|2021-03-01 03:45:00|341.52|341.37|341.67|341.52|341.67|341.52|341.52|341.37|239
1614570600000|2021-03-01 03:50:00|341.72|341.47|341.42|341.27|341.72|341.57|341.42|341.27|243
1614570900000|2021-03-01 03:55:00|341.47|341.32|341.52|341.32|341.52|341.37|341.42|341.27|186
1614571200000|2021-03-01 04:00:00|341.47|341.27|340.87|340.67|341.52|341.37|340.82|340.67|129
1614571500000|2021-03-01 04:05:00|340.92|340.72|340.82|340.67|340.97|340.82|340.82|340.67|125
1614571800000|2021-03-01 04:10:00|340.87|340.72|340.87|340.72|340.92|340.77|340.87|340.67|93
1614572100000|2021-03-01 04:15:00|340.92|340.77|340.77|340.62|340.92|340.77|340.72|340.57|159
1614572400000|2021-03-01 04:20:00|340.72|340.57|340.42|340.27|340.72|340.57|340.42|340.27|120
1614572700000|2021-03-01 04:25:00|340.37|340.22|340.57|340.42|340.67|340.52|340.37|340.22|171
1614573000000|2021-03-01 04:30:00|340.62|340.47|340.82|340.67|340.92|340.77|340.62|340.47|171
1614573300000|2021-03-01 04:35:00|340.77|340.62|340.52|340.37|340.77|340.62|340.52|340.37|145
1614573600000|2021-03-01 04:40:00|340.47|340.32|340.32|340.17|340.52|340.37|340.27|340.12|190
1614573900000|2021-03-01 04:45:00|340.37|340.12|340.52|340.37|340.57|340.42|340.27|340.12|193
1614574200000|2021-03-01 04:50:00|340.47|340.32|340.62|340.47|340.62|340.47|340.37|340.22|120
1614574500000|2021-03-01 04:55:00|340.67|340.52|340.62|340.47|340.77|340.62|340.57|340.42|190
1614574800000|2021-03-01 05:00:00|340.67|340.52|341.17|341.02|341.22|341.07|340.67|340.52|383
1614575100000|2021-03-01 05:05:00|341.12|340.97|341.37|341.17|341.37|341.22|341.02|340.87|250
1614575400000|2021-03-01 05:10:00|341.42|341.22|341.42|341.27|341.62|341.42|341.37|341.17|239
1614575700000|2021-03-01 05:15:00|341.47|341.22|341.57|341.42|341.57|341.42|341.42|341.22|153
1614576000000|2021-03-01 05:20:00|341.62|341.47|341.52|341.37|341.77|341.62|341.52|341.37|228
1614576300000|2021-03-01 05:25:00|341.57|341.42|341.67|341.52|341.67|341.52|341.57|341.37|135
1614576600000|2021-03-01 05:30:00|341.72|341.57|341.52|341.32|341.82|341.67|341.47|341.32|172
1614576900000|2021-03-01 05:35:00|341.47|341.37|341.57|341.37|341.67|341.52|341.47|341.32|128
1614577200000|2021-03-01 05:40:00|341.52|341.42|341.57|341.42|341.82|341.67|341.52|341.42|122
1614577500000|2021-03-01 05:45:00|341.62|341.47|341.62|341.47|341.72|341.57|341.57|341.42|74
1614577800000|2021-03-01 05:50:00|341.57|341.37|341.57|341.42|341.67|341.52|341.52|341.37|91
1614578100000|2021-03-01 05:55:00|341.52|341.37|341.77|341.62|341.82|341.67|341.47|341.32|104
1614578400000|2021-03-01 06:00:00|341.72|341.57|341.97|341.82|341.97|341.82|341.67|341.52|207
1614578700000|2021-03-01 06:05:00|342.02|341.87|342.02|341.82|342.12|341.97|341.87|341.72|365
1614579000000|2021-03-01 06:10:00|341.97|341.87|341.82|341.62|342.02|341.87|341.77|341.62|153
1614579300000|2021-03-01 06:15:00|341.77|341.67|341.92|341.77|342.02|341.87|341.77|341.67|104
1614579600000|2021-03-01 06:20:00|341.87|341.72|341.87|341.72|341.97|341.82|341.72|341.57|180
1614579900000|2021-03-01 06:25:00|341.82|341.62|341.72|341.57|341.92|341.77|341.72|341.57|107
1614580200000|2021-03-01 06:30:00|341.67|341.47|341.77|341.57|341.77|341.62|341.57|341.37|153
1614580500000|2021-03-01 06:35:00|341.72|341.62|341.62|341.42|341.77|341.62|341.57|341.42|75
1614580800000|2021-03-01 06:40:00|341.57|341.47|341.67|341.52|341.87|341.67|341.57|341.42|125
1614581100000|2021-03-01 06:45:00|341.62|341.47|341.87|341.72|341.87|341.72|341.57|341.42|78
1614581400000|2021-03-01 06:50:00|341.82|341.67|341.72|341.57|341.82|341.67|341.67|341.52|106
1614581700000|2021-03-01 06:55:00|341.67|341.52|341.77|341.62|341.82|341.62|341.52|341.37|147
1614582000000|2021-03-01 07:00:00|341.82|341.67|341.77|341.62|341.87|341.67|341.62|341.47|148
1614582300000|2021-03-01 07:05:00|341.82|341.67|341.72|341.57|341.87|341.72|341.62|341.47|141
1614582600000|2021-03-01 07:10:00|341.67|341.52|341.97|341.77|341.97|341.82|341.67|341.52|167
1614582900000|2021-03-01 07:15:00|341.92|341.82|341.97|341.82|342.12|341.92|341.87|341.72|158
1614583200000|2021-03-01 07:20:00|341.87|341.72|341.82|341.67|342.07|341.92|341.82|341.67|140
1614583500000|2021-03-01 07:25:00|341.77|341.62|341.57|341.37|341.87|341.72|341.52|341.37|242
1614583800000|2021-03-01 07:30:00|341.52|341.42|341.57|341.42|341.77|341.57|341.52|341.37|173
1614584100000|2021-03-01 07:35:00|341.62|341.47|341.62|341.42|341.87|341.67|341.57|341.37|246
1614584400000|2021-03-01 07:40:00|341.67|341.47|341.57|341.42|341.77|341.62|341.57|341.42|151
1614584700000|2021-03-01 07:45:00|341.67|341.37|341.77|341.62|341.87|341.72|341.62|341.37|151
1614585000000|2021-03-01 07:50:00|341.72|341.57|341.77|341.57|341.92|341.77|341.62|341.47|138
1614585300000|2021-03-01 07:55:00|341.67|341.52|341.57|341.37|341.77|341.62|341.42|341.27|296
1614585600000|2021-03-01 08:00:00|341.52|341.32|341.77|341.62|341.82|341.62|341.42|341.27|299
1614585900000|2021-03-01 08:05:00|341.72|341.57|342.02|341.87|342.02|341.87|341.67|341.52|271
1614586200000|2021-03-01 08:10:00|341.97|341.82|342.02|341.82|342.12|341.97|341.92|341.77|187
1614586500000|2021-03-01 08:15:00|342.07|341.87|341.92|341.77|342.12|341.92|341.82|341.67|161
1614586800000|2021-03-01 08:20:00|341.97|341.82|341.97|341.82|342.02|341.87|341.82|341.67|221
1614587100000|2021-03-01 08:25:00|342.02|341.77|341.87|341.67|342.17|342.02|341.82|341.67|185
1614587400000|2021-03-01 08:30:00|341.82|341.72|341.57|341.42|341.82|341.72|341.47|341.27|236
1614587700000|2021-03-01 08:35:00|341.62|341.47|341.57|341.37|341.67|341.52|341.47|341.27|224
1614588000000|2021-03-01 08:40:00|341.52|341.42|341.47|341.32|341.67|341.52|341.42|341.27|208
1614588300000|2021-03-01 08:45:00|341.52|341.37|341.22|341.07|341.52|341.37|341.22|341.02|339
1614588600000|2021-03-01 08:50:00|341.17|341.02|341.17|341.02|341.37|341.17|341.12|340.97|471
1614588900000|2021-03-01 08:55:00|341.22|341.07|341.22|341.02|341.27|341.12|341.02|340.87|722
1614589200000|2021-03-01 09:00:00|341.27|341.07|341.47|341.32|341.77|341.62|341.27|341.02|975
1614589500000|2021-03-01 09:05:00|341.52|341.37|341.77|341.62|341.82|341.67|341.52|341.37|265
1614589800000|2021-03-01 09:10:00|341.82|341.67|341.57|341.32|341.82|341.67|341.57|341.32|129
1614590100000|2021-03-01 09:15:00|341.52|341.37|341.82|341.67|341.82|341.67|341.47|341.32|64
1614590400000|2021-03-01 09:20:00|341.92|341.32|341.82|341.22|341.92|341.32|341.82|341.22|0
1614590700000|2021-03-01 09:25:00|341.92|341.32|341.82|341.22|341.92|341.32|341.82|341.22|25
1614591000000|2021-03-01 09:30:00|341.72|341.12|341.82|341.22|341.82|341.22|341.72|341.12|0
1614591300000|2021-03-01 09:35:00|341.72|341.12|341.82|341.22|341.82|341.22|341.72|341.12|0
1614591600000|2021-03-01 09:40:00|341.72|341.12|341.92|341.32|341.92|341.32|341.72|341.12|0
1614591900000|2021-03-01 09:45:00|341.82|341.22|341.92|341.32|342.02|341.42|341.82|341.22|0
1614592200000|2021-03-01 09:50:00|342.02|341.42|341.87|341.62|342.02|341.72|341.82|341.32|6
1614592500000|2021-03-01 09:55:00|341.82|341.57|341.72|341.47|341.82|341.62|341.67|341.47|4
1614592800000|2021-03-01 10:00:00|341.67|341.42|341.67|341.42|341.67|341.52|341.67|341.37|3
1614593100000|2021-03-01 10:05:00|341.57|341.37|341.57|341.37|341.57|341.52|341.57|341.32|13
1614593400000|2021-03-01 10:10:00|341.62|341.42|341.52|341.32|341.62|341.47|341.52|341.32|20
1614593700000|2021-03-01 10:15:00|341.42|341.27|341.47|341.32|341.47|341.32|341.42|341.22|29
1614594000000|2021-03-01 10:20:00|341.52|341.27|341.52|341.32|341.52|341.37|341.52|341.27|12
1614594300000|2021-03-01 10:25:00|341.57|341.37|341.52|341.32|341.57|341.42|341.52|341.32|10
1614594600000|2021-03-01 10:30:00|341.47|341.37|341.42|341.27|341.47|341.37|341.42|341.27|17
1614594900000|2021-03-01 10:35:00|341.47|341.32|341.42|341.22|341.47|341.32|341.37|341.17|22
1614595200000|2021-03-01 10:40:00|341.37|341.27|341.42|341.27|341.52|341.37|341.37|341.22|30
1614595500000|2021-03-01 10:45:00|341.37|341.22|341.42|341.27|341.52|341.37|341.27|341.12|103
1614595800000|2021-03-01 10:50:00|341.37|341.22|341.27|341.07|341.37|341.22|341.27|341.07|19
1614596100000|2021-03-01 10:55:00|341.22|341.02|341.22|341.07|341.27|341.07|341.22|341.02|14
1614596400000|2021-03-01 11:00:00|341.27|341.12|341.22|341.07|341.27|341.12|341.17|341.02|16
1614596700000|2021-03-01 11:05:00|341.17|341.02|341.07|340.92|341.22|341.07|341.02|340.87|30
1614597000000|2021-03-01 11:10:00|341.02|340.87|340.97|340.77|341.07|340.92|340.92|340.77|5
1614597300000|2021-03-01 11:15:00|341.02|340.82|340.97|340.77|341.02|340.87|340.97|340.77|20
1614597600000|2021-03-01 11:20:00|340.92|340.72|340.97|340.82|340.97|340.82|340.77|340.62|29
1614597900000|2021-03-01 11:25:00|341.02|340.87|340.92|340.77|341.12|340.92|340.87|340.72|18
1614598200000|2021-03-01 11:30:00|340.87|340.72|340.87|340.72|340.92|340.72|340.82|340.67|6
1614598500000|2021-03-01 11:35:00|340.97|340.77|341.07|340.87|341.07|340.87|340.92|340.72|13
1614598800000|2021-03-01 11:40:00|341.12|340.92|341.17|340.97|341.17|340.97|341.07|340.87|5
1614599100000|2021-03-01 11:45:00|341.12|340.92|340.87|340.72|341.12|340.92|340.87|340.72|8
1614599400000|2021-03-01 11:50:00|340.92|340.77|340.67|340.52|340.97|340.77|340.62|340.47|42
1614599700000|2021-03-01 11:55:00|340.72|340.57|340.62|340.47|340.72|340.57|340.62|340.47|43
1614600000000|2021-03-01 12:00:00|340.57|340.42|340.77|340.57|340.82|340.62|340.47|340.32|104
1614600300000|2021-03-01 12:05:00|340.72|340.62|340.87|340.67|340.92|340.77|340.72|340.57|46
1614600600000|2021-03-01 12:10:00|340.92|340.72|340.97|340.77|341.07|340.87|340.87|340.67|67
1614600900000|2021-03-01 12:15:00|341.02|340.82|341.17|340.97|341.17|340.97|340.87|340.72|88
1614601200000|2021-03-01 12:20:00|341.12|340.92|341.07|340.87|341.22|341.07|341.02|340.82|152
1614601500000|2021-03-01 12:25:00|341.12|340.92|341.22|341.02|341.27|341.07|341.12|340.92|78
1614601800000|2021-03-01 12:30:00|341.17|341.07|341.17|341.02|341.22|341.07|341.07|340.87|2
1614602100000|2021-03-01 12:35:00|341.22|340.97|341.22|341.02|341.22|341.07|341.22|340.92|1
1614602400000|2021-03-01 12:40:00|341.27|341.07|341.27|341.12|341.32|341.17|341.17|341.02|14
1614602700000|2021-03-01 12:45:00|341.32|341.17|341.37|341.22|341.42|341.27|341.32|341.12|6
1614603000000|2021-03-01 12:50:00|341.32|341.17|341.32|341.17|341.42|341.22|341.27|341.12|10
1614603300000|2021-03-01 12:55:00|341.37|341.22|341.32|341.12|341.42|341.22|341.32|341.12|2
1614603600000|2021-03-01 13:00:00|341.27|341.07|341.52|341.37|341.52|341.37|341.22|341.07|6
1614603900000|2021-03-01 13:05:00|341.47|341.32|341.57|341.37|341.57|341.37|341.42|341.22|9
1614604200000|2021-03-01 13:10:00|341.52|341.42|341.62|341.42|341.62|341.47|341.52|341.37|4
1614604500000|2021-03-01 13:15:00|341.57|341.47|341.52|341.37|341.62|341.47|341.52|341.37|6
1614604800000|2021-03-01 13:20:00|341.57|341.32|341.42|341.27|341.57|341.37|341.37|341.22|25
1614605100000|2021-03-01 13:25:00|341.37|341.22|341.42|341.27|341.42|341.27|341.32|341.17|11
1614605400000|2021-03-01 13:30:00|341.37|341.22|341.42|341.27|341.42|341.27|341.32|341.17|22
1614605700000|2021-03-01 13:35:00|341.37|341.22|341.57|341.42|341.62|341.42|341.37|341.22|31
1614606000000|2021-03-01 13:40:00|341.62|341.47|341.62|341.47|341.67|341.52|341.57|341.42|22
1614606300000|2021-03-01 13:45:00|341.67|341.52|341.77|341.57|341.77|341.57|341.57|341.42|16
1614606600000|2021-03-01 13:50:00|341.72|341.52|341.82|341.62|341.87|341.72|341.67|341.47|3
1614606900000|2021-03-01 13:55:00|341.87|341.67|341.77|341.57|341.92|341.72|341.72|341.57|15
1614607200000|2021-03-01 14:00:00|341.82|341.62|341.72|341.47|341.87|341.72|341.62|341.42|48
1614607500000|2021-03-01 14:05:00|341.87|341.32|341.62|341.42|341.87|341.52|341.47|341.32|59
1614607800000|2021-03-01 14:10:00|341.67|341.47|341.67|341.52|341.77|341.62|341.57|341.42|56
1614608100000|2021-03-01 14:15:00|341.77|341.57|341.67|341.52|341.82|341.67|341.62|341.42|62
1614608400000|2021-03-01 14:20:00|341.72|341.57|341.57|341.42|341.77|341.62|341.57|341.37|52
1614608700000|2021-03-01 14:25:00|341.62|341.47|341.67|341.47|341.67|341.52|341.57|341.37|84
1614609000000|2021-03-01 14:30:00|341.62|341.52|341.67|341.52|341.82|341.62|341.47|341.32|214
1614609300000|2021-03-01 14:35:00|341.72|341.57|341.72|341.52|341.87|341.67|341.52|341.27|139
1614609600000|2021-03-01 14:40:00|341.77|341.57|342.17|342.02|342.17|342.02|341.72|341.52|57
1614609900000|2021-03-01 14:45:00|342.12|341.92|341.92|341.72|342.27|342.07|341.82|341.67|112
1614610200000|2021-03-01 14:50:00|341.87|341.77|341.92|341.77|342.02|341.77|341.77|341.62|28
1614610500000|2021-03-01 14:55:00|341.97|341.82|342.12|341.97|342.27|342.07|341.97|341.82|42
1614610800000|2021-03-01 15:00:00|342.17|341.82|342.02|341.87|342.17|341.92|341.77|341.57|48
1614611100000|2021-03-01 15:05:00|342.07|341.92|342.32|342.12|342.32|342.17|341.87|341.72|35
1614611400000|2021-03-01 15:10:00|342.27|342.17|342.52|342.37|342.52|342.37|342.27|342.12|28
1614611700000|2021-03-01 15:15:00|342.57|342.42|342.82|342.67|342.82|342.67|342.57|342.37|44
1614612000000|2021-03-01 15:20:00|342.87|342.72|343.02|342.87|343.17|343.02|342.87|342.72|137
1614612300000|2021-03-01 15:25:00|342.97|342.82|342.87|342.67|343.02|342.87|342.82|342.67|59
1614612600000|2021-03-01 15:30:00|342.92|342.72|342.92|342.72|343.02|342.77|342.77|342.57|29
1614612900000|2021-03-01 15:35:00|342.87|342.87|343.07|342.92|343.12|342.97|342.87|342.77|39
1614613200000|2021-03-01 15:40:00|343.12|342.97|343.12|342.97|343.17|343.02|342.97|342.82|20
1614613500000|2021-03-01 15:45:00|343.17|343.02|343.22|343.07|343.22|343.07|343.02|342.87|32
1614613800000|2021-03-01 15:50:00|343.17|343.02|343.22|343.02|343.27|343.07|343.12|342.97|16
1614614100000|2021-03-01 15:55:00|343.17|343.07|343.32|343.12|343.37|343.22|343.17|343.02|37
1614614400000|2021-03-01 16:00:00|343.27|343.17|343.17|343.02|343.32|343.17|343.17|343.02|41
1614614700000|2021-03-01 16:05:00|343.22|342.92|343.22|343.07|343.27|343.12|343.02|342.82|62
1614615000000|2021-03-01 16:10:00|343.27|343.12|343.42|343.27|343.52|343.32|343.22|343.07|41
1614615300000|2021-03-01 16:15:00|343.47|343.32|343.47|343.32|343.52|343.32|343.32|343.12|17
1614615600000|2021-03-01 16:20:00|343.42|343.22|343.32|343.17|343.52|343.37|343.32|343.17|72
1614615900000|2021-03-01 16:25:00|343.27|343.12|343.27|343.12|343.32|343.12|343.12|342.97|39
1614616200000|2021-03-01 16:30:00|343.32|343.17|343.32|343.17|343.32|343.17|343.17|343.02|39
1614616500000|2021-03-01 16:35:00|343.37|343.12|343.17|343.02|343.37|343.17|343.17|343.02|49
1614616800000|2021-03-01 16:40:00|343.22|342.97|343.27|343.12|343.37|343.17|343.22|342.97|59
1614617100000|2021-03-01 16:45:00|||||||||6
1614617400000|2021-03-01 16:50:00|343.32|343.17|343.27|343.12|343.37|343.17|343.27|343.12|44
1614617700000|2021-03-01 16:55:00|343.22|343.07|343.22|343.07|343.27|343.07|343.22|343.07|15
1614618000000|2021-03-01 17:00:00|343.32|343.12|343.27|343.12|343.32|343.12|343.22|343.12|21
1614618300000|2021-03-01 17:05:00|343.32|343.17|343.27|343.12|343.37|343.17|343.27|343.07|9
1614618600000|2021-03-01 17:10:00|343.32|343.17|343.27|343.12|343.32|343.17|343.27|343.12|11
1614618900000|2021-03-01 17:15:00|343.32|343.07|343.27|343.12|343.32|343.12|343.17|343.02|13
1614619200000|2021-03-01 17:20:00|343.22|343.07|343.32|343.17|343.32|343.17|343.22|343.07|17
1614619500000|2021-03-01 17:25:00|343.37|343.22|343.47|343.27|343.47|343.27|343.32|343.12|41
1614619800000|2021-03-01 17:30:00|343.42|343.32|343.62|343.42|343.62|343.42|343.42|343.32|25
1614620100000|2021-03-01 17:35:00|343.57|343.37|343.47|343.32|343.62|343.42|343.47|343.32|13
1614620400000|2021-03-01 17:40:00|343.42|343.27|343.47|343.27|343.47|343.32|343.32|343.17|15
1614620700000|2021-03-01 17:45:00|343.42|343.32|343.57|343.42|343.57|343.42|343.37|343.22|14
1614621000000|2021-03-01 17:50:00|343.62|343.47|343.52|343.37|343.62|343.47|343.52|343.37|58
1614621300000|2021-03-01 17:55:00|343.47|343.27|343.32|343.17|343.52|343.32|343.27|343.07|73
1614621600000|2021-03-01 18:00:00|343.37|343.22|343.27|343.12|343.37|343.22|343.12|342.97|28
1614621900000|2021-03-01 18:05:00|343.32|343.17|343.27|343.12|343.37|343.22|343.27|343.07|54
1614622200000|2021-03-01 18:10:00|343.22|343.07|343.17|343.02|343.37|343.17|343.17|343.02|10
1614622500000|2021-03-01 18:15:00|343.12|342.97|343.17|343.02|343.37|343.17|343.12|342.97|24
1614622800000|2021-03-01 18:20:00|343.27|343.07|343.27|343.12|343.37|343.17|343.22|343.02|13
1614623100000|2021-03-01 18:25:00|343.22|343.07|343.27|343.12|343.32|343.12|343.17|342.97|8
1614623400000|2021-03-01 18:30:00|343.32|343.17|343.57|343.37|343.57|343.42|343.32|343.12|14
1614623700000|2021-03-01 18:35:00|343.62|343.42|343.62|343.47|343.67|343.47|343.57|343.37|10
1614624000000|2021-03-01 18:40:00|343.67|343.42|343.72|343.52|343.77|343.57|343.62|343.42|12
1614624300000|2021-03-01 18:45:00|343.67|343.47|343.62|343.47|343.72|343.47|343.47|343.27|8
1614624600000|2021-03-01 18:50:00|343.57|343.37|343.57|343.42|343.67|343.47|343.52|343.37|7
1614624900000|2021-03-01 18:55:00|343.62|343.47|343.67|343.47|343.67|343.47|343.57|343.42|2
1614625200000|2021-03-01 19:00:00|343.62|343.52|343.77|343.57|343.77|343.62|343.57|343.42|4
1614625500000|2021-03-01 19:05:00|343.72|343.62|343.87|343.72|343.92|343.77|343.72|343.62|14
1614625800000|2021-03-01 19:10:00|343.82|343.67|343.92|343.77|343.97|343.82|343.82|343.67|8
1614626100000|2021-03-01 19:15:00|343.97||343.92||343.97||343.92||0
1614626400000|2021-03-01 19:20:00|343.97|343.82|343.97|343.82|343.97|343.82|343.92|343.72|2
1614626700000|2021-03-01 19:25:00|343.92|343.77|343.97|343.82|343.97|343.82|343.92|343.77|2
1614627000000|2021-03-01 19:30:00|343.92|343.77|343.97|343.82|343.97|343.82|343.92|343.72|4
1614627300000|2021-03-01 19:35:00|343.92|343.77|343.92|343.77|343.92|343.77|343.92|343.77|6
1614627600000|2021-03-01 19:40:00|343.97|343.82|343.97|343.82|343.97|343.82|343.97|343.82|18
1614627900000|2021-03-01 19:45:00|344.02|343.87|344.07|343.92|344.07|343.92|344.02|343.87|45
1614628200000|2021-03-01 19:50:00|344.12|343.97|344.17|344.02|344.22|344.07|344.12|343.97|31
1614628500000|2021-03-01 19:55:00|344.12|343.97|344.02|343.87|344.17|343.97|344.02|343.87|7
1614628800000|2021-03-01 20:00:00|343.97|343.82|344.02|343.87|344.02|343.87|343.92|343.77|12
1614629100000|2021-03-01 20:05:00|344.07|343.92|344.07|343.92|344.07|343.92|344.07|343.92|3
1614629400000|2021-03-01 20:10:00|344.12|343.97|344.27|344.12|344.27|344.12|344.12|343.97|11
1614629700000|2021-03-01 20:15:00|344.22|344.07|344.22|344.07|344.27|344.07|344.07|343.87|18
1614630000000|2021-03-01 20:20:00|344.27|344.12|344.22|344.07|344.27|344.12|344.22|344.07|5
1614630300000|2021-03-01 20:25:00|344.17|344.02|344.02|343.87|344.17|344.02|344.02|343.87|14
1614630600000|2021-03-01 20:30:00|343.97|343.82|343.92|343.77|343.97|343.87|343.82|343.67|34
1614630900000|2021-03-01 20:35:00|343.97|343.82|343.72|343.57|343.97|343.82|343.72|343.57|17
1614631200000|2021-03-01 20:40:00|343.82|343.62|343.62|343.47|343.82|343.67|343.57|343.42|33
1614631500000|2021-03-01 20:45:00|343.52|343.37|343.77|343.52|343.97|343.77|343.52|343.32|74
1614631800000|2021-03-01 20:50:00|343.67|343.57|343.62|343.47|343.82|343.62|343.62|343.32|29
1614632100000|2021-03-01 20:55:00|343.57|343.42|343.57|343.32|343.72|343.42|343.27|343.07|65
1614632400000|2021-03-01 21:00:00|343.67|343.22|343.47|343.27|343.67|343.42|343.42|343.17|13
1614632700000|2021-03-01 21:05:00|343.42|343.32|343.52|343.37|343.52|343.37|343.42|343.27|7
1614633000000|2021-03-01 21:10:00|343.47|343.32|343.62|343.02|343.72|343.32|343.47|342.92|10
1614633300000|2021-03-01 21:15:00|343.52|342.92|343.62|343.02|343.62|343.02|343.52|342.92|0
1614634200000|2021-03-01 21:30:00|343.72|343.12|343.72|343.12|343.72|343.12|343.62|343.02|0
1614634500000|2021-03-01 21:35:00|343.82|343.22|343.82|343.22|343.82|343.22|343.72|343.12|0
1614634800000|2021-03-01 21:40:00|343.92|343.32|343.92|343.32|343.92|343.32|343.82|343.22|0
1614635100000|2021-03-01 21:45:00|343.82|343.22|343.92|343.32|343.92|343.32|343.82|343.22|0
1614635400000|2021-03-01 21:50:00|343.82|343.22|343.92|343.32|343.92|343.32|343.82|343.22|0
1614635700000|2021-03-01 21:55:00|343.82|343.22|343.82|343.22|343.92|343.32|343.72|343.12|0
1614639600000|2021-03-01 23:00:00|343.92|343.32|343.92|343.32|344.02|343.42|343.72|343.12|0
1614639900000|2021-03-01 23:05:00|344.02|343.42|344.02|343.42|344.02|343.42|343.92|343.32|0
1614640200000|2021-03-01 23:10:00|343.92|343.32|343.92|343.32|344.02|343.42|343.92|343.32|0
1614640500000|2021-03-01 23:15:00|344.02|343.42|343.92|343.32|344.02|343.42|343.92|343.32|0
1614640800000|2021-03-01 23:20:00|343.82|343.22|343.92|343.32|343.92|343.32|343.72|343.12|0
1614641100000|2021-03-01 23:25:00|344.02|343.42|343.92|343.32|344.02|343.42|343.92|343.32|0
1614641400000|2021-03-01 23:30:00|344.02|343.42|344.12|343.52|344.12|343.52|343.92|343.32|0
1614641700000|2021-03-01 23:35:00|344.02|343.42|344.12|343.52|344.12|343.52|344.02|343.42|0
1614642000000|2021-03-01 23:40:00|344.02|343.42|343.92|343.32|344.12|343.52|343.92|343.32|0
1614642300000|2021-03-01 23:45:00|343.82|343.22|343.92|343.32|344.02|343.42|343.82|343.22|0
1614642600000|2021-03-01 23:50:00|344.02|343.42|344.23|343.63|344.23|343.63|343.92|343.32|0
1614643200000|2021-03-02 00:00:00|344.13|343.53|344.33|343.73|344.43|343.83|344.03|343.43|0
1614643500000|2021-03-02 00:05:00|344.23|343.63|344.53|343.93|344.53|343.93|344.23|343.63|0
1614643800000|2021-03-02 00:10:00|344.63|344.03|344.93|344.33|344.93|344.33|344.53|343.93|0
1614644100000|2021-03-02 00:15:00|344.83|344.23|344.93|344.33|345.03|344.43|344.83|344.23|0
1614644400000|2021-03-02 00:20:00|345.03|344.43|344.93|344.33|345.03|344.43|344.93|344.33|0
1614644700000|2021-03-02 00:25:00|345.03|344.43|344.93|344.33|345.13|344.53|344.93|344.33|0
1614645000000|2021-03-02 00:30:00|344.28|343.68|343.33|343.18|344.38|344.03|343.28|343.13|362
1614645300000|2021-03-02 00:35:00|343.38|343.23|343.08|342.93|343.43|343.28|343.08|342.93|186
1614645600000|2021-03-02 00:40:00|343.03|342.88|343.43|343.28|343.43|343.28|343.03|342.88|167
1614645900000|2021-03-02 00:45:00|343.48|343.33|343.13|342.98|343.58|343.43|343.13|342.98|217
1614646200000|2021-03-02 00:50:00|343.18|343.03|343.28|343.13|343.33|343.13|343.03|342.88|170
1614646500000|2021-03-02 00:55:00|343.33|343.18|343.48|343.28|343.58|343.43|342.98|342.83|320
1614646800000|2021-03-02 01:00:00|343.38|343.13|344.03|343.88|344.03|343.88|343.23|343.03|890
1614647100000|2021-03-02 01:05:00|344.08|343.93|343.33|343.18|344.13|343.93|343.03|342.88|857
1614647400000|2021-03-02 01:10:00|343.28|343.13|342.48|342.33|343.28|343.18|342.38|342.18|768
1614647700000|2021-03-02 01:15:00|342.43|342.28|342.53|342.33|342.78|342.63|342.28|342.08|445
1614648000000|2021-03-02 01:20:00|342.58|342.38|342.38|342.23|342.63|342.48|342.33|342.13|377
1614648300000|2021-03-02 01:25:00|342.33|342.18|342.28|342.08|342.68|342.53|342.23|342.08|395
1614648600000|2021-03-02 01:30:00|342.23|342.13|342.28|342.08|342.38|342.18|341.98|341.83|362
1614648900000|2021-03-02 01:35:00|342.23|342.13|342.18|342.03|342.43|342.23|342.08|341.88|399
1614649200000|2021-03-02 01:40:00|342.13|341.98|342.13|341.98|342.28|342.08|341.98|341.83|261
1614649500000|2021-03-02 01:45:00|342.08|341.93|342.13|341.93|342.13|341.98|341.83|341.68|232
1614649800000|2021-03-02 01:50:00|342.08|341.88|342.33|342.18|342.33|342.18|341.93|341.78|210
1614650100000|2021-03-02 01:55:00|342.38|342.13|342.03|341.83|342.38|342.23|341.98|341.83|195
1614650400000|2021-03-02 02:00:00|341.98|341.88|342.48|342.28|342.48|342.28|341.83|341.68|277
1614650700000|2021-03-02 02:05:00|342.53|342.33|342.88|342.73|343.03|342.83|342.48|342.33|242
1614651000000|2021-03-02 02:10:00|342.93|342.78|342.78|342.63|342.98|342.83|342.78|342.63|248
1614651300000|2021-03-02 02:15:00|342.83|342.68|342.53|342.38|342.88|342.73|342.48|342.33|169
1614651600000|2021-03-02 02:20:00|342.58|342.43|342.03|341.83|342.63|342.43|341.98|341.83|226
1614651900000|2021-03-02 02:25:00|341.98|341.88|341.93|341.78|342.13|341.98|341.78|341.63|203
1614652200000|2021-03-02 02:30:00|341.88|341.73|341.78|341.63|342.23|342.08|341.78|341.63|203
1614652500000|2021-03-02 02:35:00|341.73|341.58|341.68|341.48|341.88|341.73|341.53|341.38|294
1614652800000|2021-03-02 02:40:00|341.63|341.53|341.08|340.93|341.73|341.53|340.98|340.83|433
1614653100000|2021-03-02 02:45:00|341.13|340.98|341.53|341.38|341.53|341.38|341.03|340.88|313
1614653400000|2021-03-02 02:50:00|341.48|341.33|341.43|341.28|341.53|341.38|341.18|340.98|315
1614653700000|2021-03-02 02:55:00|341.48|341.33|341.18|340.98|341.58|341.43|340.88|340.73|352
1614654000000|2021-03-02 03:00:00|341.13|340.93|341.63|341.43|341.68|341.48|341.13|340.93|281
1614654300000|2021-03-02 03:05:00|341.58|341.38|341.38|341.23|341.73|341.58|341.33|341.13|235
1614654600000|2021-03-02 03:10:00|341.43|341.28|341.43|341.28|341.78|341.58|341.38|341.23|244
1614654900000|2021-03-02 03:15:00|341.38|341.23|340.93|340.78|341.48|341.33|340.78|340.63|332
1614655200000|2021-03-02 03:20:00|340.88|340.73|340.73|340.58|341.13|340.93|340.63|340.48|317
1614655500000|2021-03-02 03:25:00|340.78|340.63|340.48|340.28|340.88|340.68|340.38|340.18|316
1614655800000|2021-03-02 03:30:00|340.43|340.23|340.58|340.43|340.68|340.53|340.28|340.08|269
1614656100000|2021-03-02 03:35:00|340.53|340.38|340.73|340.53|340.78|340.58|340.53|340.38|216
1614656400000|2021-03-02 03:40:00|340.78|340.58|340.68|340.48|340.88|340.73|340.58|340.43|148
1614656700000|2021-03-02 03:45:00|340.63|340.53|340.78|340.63|340.98|340.83|340.63|340.43|157
1614657000000|2021-03-02 03:50:00|340.83|340.68|340.58|340.38|340.93|340.73|340.53|340.38|141
1614657300000|2021-03-02 03:55:00|340.53|340.43|340.93|340.73|341.03|340.88|340.53|340.38|178
1614657600000|2021-03-02 04:00:00|340.88|340.78|341.13|340.93|341.13|340.98|340.78|340.58|127
1614657900000|2021-03-02 04:05:00|341.08|340.98|341.08|340.93|341.18|341.03|341.03|340.88|101
1614658200000|2021-03-02 04:10:00|341.03|340.88|341.03|340.88|341.13|340.98|340.98|340.83|62
1614658500000|2021-03-02 04:15:00|340.98|340.83|340.83|340.63|340.98|340.83|340.73|340.58|60
1614658800000|2021-03-02 04:20:00|340.88|340.68|340.88|340.68|340.98|340.83|340.73|340.58|44
1614659100000|2021-03-02 04:25:00|340.83|340.73|340.93|340.73|341.03|340.88|340.83|340.68|64
1614659400000|2021-03-02 04:30:00|340.98|340.78|341.13|340.93|341.23|341.08|340.98|340.78|77
1614659700000|2021-03-02 04:35:00|341.08|340.98|341.03|340.88|341.13|340.98|340.98|340.83|46
1614660000000|2021-03-02 04:40:00|341.08|340.93|340.98|340.83|341.13|340.98|340.98|340.83|41
1614660300000|2021-03-02 04:45:00|341.03|340.88|340.88|340.73|341.18|341.03|340.88|340.73|73
1614660600000|2021-03-02 04:50:00|340.83|340.68|340.83|340.68|340.93|340.78|340.83|340.68|72
1614660900000|2021-03-02 04:55:00|340.78|340.63|340.78|340.58|340.98|340.83|340.68|340.53|216
1614661200000|2021-03-02 05:00:00|340.73|340.63|340.38|340.23|340.93|340.78|340.33|340.18|363
1614661500000|2021-03-02 05:05:00|340.33|340.18|340.58|340.43|340.58|340.43|340.23|340.08|166
1614661800000|2021-03-02 05:10:00|340.53|340.38|340.78|340.63|340.88|340.73|340.33|340.13|146
1614662100000|2021-03-02 05:15:00|340.83|340.58|340.83|340.63|340.98|340.78|340.68|340.48|252
1614662400000|2021-03-02 05:20:00|340.78|340.68|340.73|340.53|341.03|340.88|340.63|340.43|327
1614662700000|2021-03-02 05:25:00|340.68|340.58|340.73|340.58|340.88|340.68|340.63|340.48|180
1614663000000|2021-03-02 05:30:00|340.78|340.63|340.88|340.68|340.93|340.78|340.68|340.53|143
1614663300000|2021-03-02 05:35:00|340.83|340.73|340.93|340.78|341.03|340.88|340.83|340.68|137
1614663600000|2021-03-02 05:40:00|340.98|340.83|341.03|340.83|341.13|340.98|340.83|340.68|264
1614663900000|2021-03-02 05:45:00|340.98|340.78|341.13|340.98|341.18|341.03|340.93|340.78|146
1614664200000|2021-03-02 05:50:00|341.18|341.03|341.28|341.13|341.38|341.23|341.13|340.98|133
1614664500000|2021-03-02 05:55:00|341.23|341.08|341.18|341.03|341.43|341.28|341.13|340.98|104
1614664800000|2021-03-02 06:00:00|341.23|340.98|341.13|340.98|341.23|341.08|341.03|340.88|132
1614665100000|2021-03-02 06:05:00|341.18|341.03|341.38|341.23|341.43|341.28|341.08|340.93|146
1614665400000|2021-03-02 06:10:00|341.43|341.28|341.43|341.28|341.58|341.43|341.28|341.13|347
1614665700000|2021-03-02 06:15:00|341.48|341.33|341.23|341.08|341.58|341.43|341.23|341.08|191
1614666000000|2021-03-02 06:20:00|341.28|341.13|341.43|341.23|341.43|341.23|341.13|340.98|149
1614666300000|2021-03-02 06:25:00|341.38|341.18|341.43|341.28|341.43|341.28|341.28|341.13|136
1614666600000|2021-03-02 06:30:00|341.48|341.33|341.23|341.08|341.48|341.33|341.18|341.03|130
1614666900000|2021-03-02 06:35:00|341.18|341.03|341.03|340.88|341.18|341.03|340.98|340.83|135
1614667200000|2021-03-02 06:40:00|341.08|340.93|340.98|340.78|341.18|340.98|340.93|340.78|144
1614667500000|2021-03-02 06:45:00|340.93|340.83|341.08|340.93|341.18|341.03|340.93|340.78|144
1614667800000|2021-03-02 06:50:00|341.13|340.98|341.23|341.08|341.23|341.08|341.03|340.88|99
1614668100000|2021-03-02 06:55:00|341.28|341.13|341.08|340.93|341.28|341.13|341.08|340.93|146
1614668400000|2021-03-02 07:00:00|341.13|340.88|340.98|340.83|341.13|340.93|340.93|340.78|198
1614668700000|2021-03-02 07:05:00|340.93|340.78|340.73|340.58|340.98|340.78|340.73|340.58|242
1614669000000|2021-03-02 07:10:00|340.78|340.63|340.88|340.68|340.98|340.83|340.78|340.63|255
1614669300000|2021-03-02 07:15:00|340.83|340.63|340.73|340.53|340.83|340.63|340.48|340.33|217
1614669600000|2021-03-02 07:20:00|340.68|340.43|340.78|340.63|340.88|340.68|340.58|340.43|232
1614669900000|2021-03-02 07:25:00|340.83|340.68|340.93|340.78|340.93|340.78|340.78|340.63|235
1614670200000|2021-03-02 07:30:00|340.98|340.83|340.83|340.68|341.03|340.83|340.63|340.43|418
1614670500000|2021-03-02 07:35:00|340.78|340.63|340.78|340.63|340.83|340.68|340.68|340.53|211
1614670800000|2021-03-02 07:40:00|340.83|340.68|340.28|340.13|340.83|340.68|340.23|340.08|325
1614671100000|2021-03-02 07:45:00|340.23|340.08|340.58|340.43|340.63|340.48|340.23|340.08|303
1614671400000|2021-03-02 07:50:00|340.53|340.38|340.38|340.23|340.58|340.43|340.38|340.23|170
1614671700000|2021-03-02 07:55:00|340.43|340.28|340.23|340.08|340.58|340.38|340.23|340.08|228
1614672000000|2021-03-02 08:00:00|340.28|340.13|340.88|340.73|340.93|340.73|340.23|340.08|626
1614672300000|2021-03-02 08:05:00|340.83|340.68|340.68|340.53|340.88|340.73|340.43|340.23|264
1614672600000|2021-03-02 08:10:00|340.73|340.58|340.98|340.83|340.98|340.83|340.73|340.58|293
1614672900000|2021-03-02 08:15:00|341.03|340.88|341.18|341.03|341.23|341.08|341.03|340.88|432
1614673200000|2021-03-02 08:20:00|341.13|340.98|340.78|340.63|341.18|341.03|340.78|340.63|325
1614673500000|2021-03-02 08:25:00|340.73|340.58|340.53|340.38|340.73|340.58|340.38|340.23|332
1614673800000|2021-03-02 08:30:00|340.58|340.43|340.73|340.58|340.78|340.58|340.53|340.38|234
1614674100000|2021-03-02 08:35:00|340.68|340.53|340.83|340.68|341.08|340.88|340.68|340.48|480
1614674400000|2021-03-02 08:40:00|340.88|340.73|340.88|340.73|341.13|340.98|340.83|340.68|341
1614674700000|2021-03-02 08:45:00|340.93|340.78|340.78|340.63|340.98|340.83|340.73|340.58|268
1614675000000|2021-03-02 08:50:00|340.73|340.58|340.33|340.18|340.78|340.58|340.33|340.18|362
1614675300000|2021-03-02 08:55:00|340.28|340.13|340.03|339.88|340.28|340.13|339.73|339.58|781
1614675600000|2021-03-02 09:00:00|340.08|339.83|340.23|340.03|340.28|340.13|339.83|339.68|1097
1614675900000|2021-03-02 09:05:00|340.28|340.08|340.03|339.83|340.28|340.08|339.98|339.83|352
1614676200000|2021-03-02 09:10:00|339.98|339.88|339.98|339.83|340.03|339.88|339.88|339.68|69
1614676500000|2021-03-02 09:15:00|339.93|339.78|339.88|339.58|340.13|339.98|339.83|339.58|123
1614676800000|2021-03-02 09:20:00|340.13|339.53|340.23|339.63|340.33|339.73|340.13|339.53|0
1614677100000|2021-03-02 09:25:00|340.03|339.43|340.13|339.53|340.13|339.53|339.93|339.33|10
1614677400000|2021-03-02 09:30:00|340.23|339.63|340.23|339.63|340.23|339.63|340.13|339.53|0
1614677700000|2021-03-02 09:35:00|340.33|339.73|340.23|339.63|340.33|339.73|340.23|339.63|0
1614678000000|2021-03-02 09:40:00|340.33|339.73|340.43|339.83|340.53|339.93|340.33|339.73|0
1614678300000|2021-03-02 09:45:00|340.53|339.93|340.43|339.83|340.53|339.93|340.43|339.83|0
1614678600000|2021-03-02 09:50:00|340.23|339.88|340.53|340.33|340.58|340.43|340.18|339.88|105
1614678900000|2021-03-02 09:55:00|340.58|340.38|340.58|340.38|340.88|340.73|340.48|340.33|73
1614679200000|2021-03-02 10:00:00|340.53|340.33|340.63|340.43|340.88|340.73|340.53|340.33|33
1614679500000|2021-03-02 10:05:00|340.68|340.48|340.38|340.23|340.73|340.53|340.28|340.08|23
1614679800000|2021-03-02 10:10:00|340.43|340.28|340.63|340.43|340.68|340.48|340.43|340.28|47
1614680100000|2021-03-02 10:15:00|340.58|340.48|340.83|340.63|340.83|340.63|340.58|340.43|10
1614680400000|2021-03-02 10:20:00|340.78|340.58|340.98|340.78|340.98|340.83|340.78|340.58|24
1614680700000|2021-03-02 10:25:00|340.93|340.73|341.23|340.98|341.23|341.03|340.93|340.73|24
1614681000000|2021-03-02 10:30:00|341.18|340.93|340.93|340.73|341.18|340.98|340.93|340.73|104
1614681300000|2021-03-02 10:35:00|340.88|340.68|341.03|340.83|341.13|340.93|340.88|340.68|42
1614681600000|2021-03-02 10:40:00|341.13|340.88|341.08|340.93|341.13|340.98|341.03|340.83|7
1614681900000|2021-03-02 10:45:00|341.13|340.88|341.03|340.83|341.13|340.98|340.98|340.83|5
1614682200000|2021-03-02 10:50:00|340.98|340.73|341.23|341.08|341.28|341.13|340.93|340.73|24
1614682500000|2021-03-02 10:55:00|341.18|341.03|341.18|340.98|341.28|341.08|341.08|340.93|4
1614682800000|2021-03-02 11:00:00|341.13|340.93|341.28|341.08|341.28|341.13|341.08|340.93|4
1614683100000|2021-03-02 11:05:00|341.23|341.03|341.23|341.03|341.28|341.13|341.18|340.98|14
1614683400000|2021-03-02 11:10:00|341.28|341.08|341.28|341.08|341.28|341.08|341.08|340.88|37
1614683700000|2021-03-02 11:15:00|341.23|341.03|341.13|340.98|341.28|341.08|341.08|340.93|17
1614684000000|2021-03-02 11:20:00|341.08|340.93|341.38|341.18|341.38|341.23|341.08|340.93|12
1614684300000|2021-03-02 11:25:00|341.33|341.13|341.38|341.23|341.48|341.33|341.28|341.13|19
1614684600000|2021-03-02 11:30:00|341.43|341.18|341.38|341.23|341.48|341.28|341.33|341.13|11
1614684900000|2021-03-02 11:35:00|341.33|341.18|341.43|341.28|341.48|341.28|341.33|341.13|45
1614685200000|2021-03-02 11:40:00|341.48|341.33|341.38|341.23|341.53|341.38|341.38|341.23|10
1614685500000|2021-03-02 11:45:00|341.43|341.28|341.43|341.28|341.43|341.28|341.28|341.08|27
1614685800000|2021-03-02 11:50:00|341.48|341.23|341.58|341.43|341.58|341.43|341.43|341.23|9
1614686100000|2021-03-02 11:55:00|341.53|341.38|341.33|341.18|341.58|341.43|341.33|341.13|2
1614686400000|2021-03-02 12:00:00|341.38|341.13|341.53|341.33|341.53|341.33|341.33|341.13|15
1614686700000|2021-03-02 12:05:00|341.48|341.38|341.48|341.23|341.53|341.38|341.48|341.23|4
1614687000000|2021-03-02 12:10:00|341.43|341.28|341.68|341.48|341.68|341.48|341.43|341.28|74
1614687300000|2021-03-02 12:15:00|341.63|341.53|341.63|341.48|341.68|341.53|341.48|341.28|55
1614687600000|2021-03-02 12:20:00|341.68|341.53|341.83|341.58|341.83|341.63|341.63|341.48|30
1614687900000|2021-03-02 12:25:00|341.78|341.63|341.78|341.63|341.78|341.68|341.78|341.58|6
1614688200000|2021-03-02 12:30:00|341.83|341.58|341.68|341.53|341.83|341.63|341.68|341.53|21
1614688500000|2021-03-02 12:35:00|341.73|341.48|341.83|341.68|341.83|341.68|341.63|341.48|9
1614688800000|2021-03-02 12:40:00|341.88|341.63|341.83|341.68|341.93|341.78|341.83|341.63|14
1614689100000|2021-03-02 12:45:00|341.88|341.73|341.88|341.68|341.93|341.73|341.88|341.68|12
1614689400000|2021-03-02 12:50:00|341.93|341.73|341.88|341.68|341.93|341.78|341.88|341.68|13
1614689700000|2021-03-02 12:55:00|341.83|341.63|341.88|341.73|341.88|341.73|341.83|341.58|14
1614690000000|2021-03-02 13:00:00|341.83|341.68|341.78|341.63|341.83|341.68|341.73|341.53|11
1614690300000|2021-03-02 13:05:00|341.83|341.58|341.83|341.58|341.83|341.68|341.83|341.58|12
1614690600000|2021-03-02 13:10:00|341.78|341.63|341.68|341.53|341.78|341.63|341.68|341.53|15
1614690900000|2021-03-02 13:15:00|341.73|341.58|341.73|341.53|341.73|341.58|341.63|341.48|12
1614691200000|2021-03-02 13:20:00|341.68|341.48|341.58|341.38|341.68|341.53|341.58|341.38|20
1614691500000|2021-03-02 13:25:00|341.63|341.43|341.68|341.23|341.78|341.58|341.58|341.18|12
1614691800000|2021-03-02 13:30:00|341.63|341.28|341.48|341.08|341.63|341.28|341.48|340.98|0
1614692100000|2021-03-02 13:35:00||340.98||341.08||341.08||340.98|1
1614692400000|2021-03-02 13:40:00||341.13||341.23||341.23||341.13|2
1614692700000|2021-03-02 13:45:00|341.53|341.28|341.53|341.28|341.53|341.28|341.48|341.23|5
1614693000000|2021-03-02 13:50:00|341.58||341.63||341.63||341.58||3
1614693300000|2021-03-02 13:55:00|341.68|341.33|341.73|341.53|341.83|341.58|341.68|341.33|27
1614693600000|2021-03-02 14:00:00|341.78|341.58|341.73|341.58|341.83|341.68|341.68|341.48|26
1614693900000|2021-03-02 14:05:00|341.78|341.63|341.53|341.38|341.78|341.63|341.38|341.18|49
1614694200000|2021-03-02 14:10:00|341.58|341.43|341.48|341.28|341.63|341.48|341.48|341.28|18
1614694500000|2021-03-02 14:15:00|341.53|341.33|341.68|341.48|341.73|341.58|341.53|341.33|15
1614694800000|2021-03-02 14:20:00|341.73|341.53|341.78|341.58|341.83|341.63|341.68|341.48|22
1614695100000|2021-03-02 14:25:00|341.73|341.63|341.83|341.68|341.83|341.68|341.73|341.58|49
1614695400000|2021-03-02 14:30:00|341.88|341.63|341.73|341.53|341.93|341.78|341.48|341.33|84
1614695700000|2021-03-02 14:35:00|341.68|341.48|341.58|341.38|341.68|341.58|341.58|341.38|8
1614696000000|2021-03-02 14:40:00|341.63|341.43|341.58|341.38|341.63|341.48|341.53|341.28|44
1614696300000|2021-03-02 14:45:00|341.63|341.33|341.03|340.88|341.68|341.53|341.03|340.83|39
1614696600000|2021-03-02 14:50:00|341.08|340.83|341.33|341.08|341.38|341.18|340.93|340.73|30
1614696900000|2021-03-02 14:55:00|341.28|341.13|341.78|341.63|341.88|341.73|341.28|341.13|131
1614697200000|2021-03-02 15:00:00|341.83|341.58|341.88|341.68|341.93|341.78|341.78|341.58|89
1614697500000|2021-03-02 15:05:00|341.78|341.63|341.83|341.68|341.88|341.73|341.78|341.53|24
1614697800000|2021-03-02 15:10:00|341.88|341.63|341.43|341.23|341.88|341.68|341.33|341.13|52
1614698100000|2021-03-02 15:15:00|341.38|341.18|341.38|341.23|341.63|341.43|341.33|341.18|54
1614698400000|2021-03-02 15:20:00|341.33|341.18|341.03|340.88|341.53|341.38|341.03|340.88|30
1614698700000|2021-03-02 15:25:00|341.08|340.93|340.48|340.33|341.13|340.93|340.48|340.33|61
1614699000000|2021-03-02 15:30:00|340.53|340.38|340.73|340.53|340.83|340.68|340.48|340.28|48
1614699300000|2021-03-02 15:35:00|340.78|340.58|340.38|340.18|340.88|340.73|340.33|340.13|6
1614699600000|2021-03-02 15:40:00|340.33|340.13|340.48|340.28|340.58|340.43|340.23|340.08|39
1614699900000|2021-03-02 15:45:00|340.43|340.23|340.93|340.73|340.93|340.73|340.23|340.08|19
1614700200000|2021-03-02 15:50:00|340.88|340.68|341.18|340.98|341.18|340.98|340.83|340.63|18
1614700500000|2021-03-02 15:55:00|341.28|341.03|341.28|341.03|341.38|341.18|341.28|340.93|28
1614700800000|2021-03-02 16:00:00|341.18|340.98|341.03|340.78|341.28|341.08|340.68|340.48|18
1614701100000|2021-03-02 16:05:00|340.98|340.83|340.98|340.83|341.08|340.93|340.83|340.63|97
1614701400000|2021-03-02 16:10:00|341.03|340.88|340.88|340.68|341.13|340.93|340.78|340.58|75
1614701700000|2021-03-02 16:15:00|340.83|340.63|340.78|340.58|340.88|340.68|340.53|340.33|31
1614702000000|2021-03-02 16:20:00|340.83|340.63|340.58|340.33|340.83|340.63|340.48|340.33|3
1614702300000|2021-03-02 16:25:00|340.53|340.38|340.68|340.38|340.68|340.43|340.43|340.28|69
1614702600000|2021-03-02 16:30:00|340.63|340.33|340.23|339.98|340.68|340.33|340.13|339.98|26
1614702900000|2021-03-02 16:35:00|340.18|340.03|340.43|340.13|340.43|340.18|340.13|340.03|18
1614703200000|2021-03-02 16:40:00|340.38|340.18|340.63|340.48|340.63|340.48|340.28|340.13|66
1614703500000|2021-03-02 16:45:00|340.58|340.43|340.78|340.58|340.83|340.58|340.48|340.33|45
1614703800000|2021-03-02 16:50:00|340.73|340.53|340.93|340.73|340.93|340.78|340.58|340.43|41
1614704100000|2021-03-02 16:55:00|340.88|340.68|340.98|340.73|341.03|340.83|340.78|340.63|38
1614704400000|2021-03-02 17:00:00|340.93|340.68|341.08|340.83|341.08|340.83|340.93|340.68|2
1614704700000|2021-03-02 17:05:00|341.13|340.78|341.18|340.98|341.18|340.98|341.13|340.78|6
1614705000000|2021-03-02 17:10:00|341.23|340.93|341.08|340.88|341.23|341.03|340.98|340.78|16
1614705300000|2021-03-02 17:15:00|341.13|340.93|341.23|341.03|341.38|341.13|341.03|340.83|47
1614705600000|2021-03-02 17:20:00|341.18|340.98|340.98|340.78|341.23|340.98|340.93|340.78|14
1614705900000|2021-03-02 17:25:00|341.03|340.83|341.03|340.83|341.08|340.93|340.93|340.78|7
1614706200000|2021-03-02 17:30:00|340.98|340.88|341.13|340.93|341.18|340.98|340.98|340.78|0
1614706500000|2021-03-02 17:35:00|341.18|340.98|341.38|341.23|341.38|341.23|341.18|340.98|2
1614706800000|2021-03-02 17:40:00|341.43|341.28|341.48|341.28|341.53|341.28|341.43|341.28|0
1614707100000|2021-03-02 17:45:00|341.43|341.23|341.33|341.08|341.43|341.23|341.28|341.08|17
1614707400000|2021-03-02 17:50:00|341.28|341.03|341.38|341.08|341.38|341.08|341.28|341.03|3
1614707700000|2021-03-02 17:55:00|341.33|341.03|341.28|341.08|341.38|341.08|341.18|340.98|5
1614708000000|2021-03-02 18:00:00|341.33||341.38||341.43||341.28||3
1614708300000|2021-03-02 18:05:00|341.43||341.38||341.43||341.33||0
1614708600000|2021-03-02 18:10:00|341.43|341.28|341.58|341.33|341.58|341.33|341.43|341.28|0
1614708900000|2021-03-02 18:15:00|341.53|341.38|341.48|341.28|341.58|341.38|341.48|341.28|9
1614709200000|2021-03-02 18:20:00|341.53||341.58||341.58||341.48||0
1614709500000|2021-03-02 18:25:00|341.53||341.58||341.58||341.48||1
1614709800000|2021-03-02 18:30:00|341.53||341.58||341.68||341.53||6
1614710100000|2021-03-02 18:35:00|341.63||341.63||341.63||341.58||2
1614710400000|2021-03-02 18:40:00|341.58||341.58||341.63||341.53||1
1614710700000|2021-03-02 18:45:00|341.53||341.63||341.63||341.53||0
1614711000000|2021-03-02 18:50:00|341.58||341.53||341.58||341.48||0
1614711300000|2021-03-02 18:55:00|341.58||341.48||341.63||341.48||0
1614711600000|2021-03-02 19:00:00|341.53||341.53||341.58||341.48||0
1614711900000|2021-03-02 19:05:00|341.48||341.48||341.53||341.48||14
1614712200000|2021-03-02 19:10:00||341.23||341.23||341.28||341.13|13
1614712500000|2021-03-02 19:15:00|341.33|341.18|341.28|341.08|341.33|341.28|341.28|341.08|0
1614712800000|2021-03-02 19:20:00|341.33||341.43||341.43||341.33||4
1614713100000|2021-03-02 19:25:00|341.33||341.33||341.33||341.33||0
1614713400000|2021-03-02 19:30:00|341.18|341.03|341.43|341.08|341.43|341.08|341.18|341.03|2
1614714600000|2021-03-02 19:50:00|341.48|341.33|341.58|341.28|341.58|341.33|341.48|341.23|4
1614714900000|2021-03-02 19:55:00|341.63|341.38|341.68|341.38|341.68|341.48|341.63|341.38|3
1614715200000|2021-03-02 20:00:00|341.63|341.43|341.68|341.48|341.68|341.53|341.63|341.38|5
1614715500000|2021-03-02 20:05:00|341.73|341.53|341.78|341.58|341.78|341.63|341.73|341.48|4
1614715800000|2021-03-02 20:10:00|341.73|341.63|341.68|341.53|341.78|341.63|341.63|341.48|18
1614716100000|2021-03-02 20:15:00|341.73|341.58|341.53|341.23|341.78|341.63|341.48|341.23|12
1614716400000|2021-03-02 20:20:00|341.48|341.18|341.48|341.28|341.48|341.28|341.38|341.18|15
1614716700000|2021-03-02 20:25:00|341.43|341.33|341.43|341.28|341.48|341.33|341.43|341.28|5
1614717000000|2021-03-02 20:30:00|341.48|341.33|341.28|341.13|341.48|341.33|341.28|341.13|19
1614717300000|2021-03-02 20:35:00|341.33|341.08|341.33|341.13|341.33|341.18|341.13|340.98|3
1614717600000|2021-03-02 20:40:00|341.38|341.08|341.38|341.08|341.43|341.28|341.28|340.93|7
1614717900000|2021-03-02 20:45:00|341.43|341.13|341.38|341.03|341.53|341.33|341.23|340.88|51
1614718200000|2021-03-02 20:50:00|341.33|341.08|341.23|340.98|341.53|341.28|341.13|340.88|132
1614718500000|2021-03-02 20:55:00|341.18|341.03|341.33|341.03|341.53|341.23|341.13|340.88|65
1614718800000|2021-03-02 21:00:00|341.28|340.93|341.63|341.18|341.73|341.48|341.13|340.78|77
1614719100000|2021-03-02 21:05:00|341.68|341.23|341.38|341.08|341.68|341.28|341.38|340.88|29
1614719400000|2021-03-02 21:10:00|341.33|341.03|341.63|341.03|341.63|341.08|341.33|341.03|21
1614719700000|2021-03-02 21:15:00|341.53|340.93|341.53|340.93|341.63|341.03|341.53|340.93|0
1614720000000|2021-03-02 21:20:00|341.63|341.03|341.63|341.03|341.63|341.03|341.53|340.93|0
1614720300000|2021-03-02 21:25:00|341.53|340.93|341.63|341.03|341.63|341.03|341.53|340.93|0
1614720600000|2021-03-02 21:30:00|341.53|340.93|341.53|340.93|341.63|341.03|341.53|340.93|0
1614720900000|2021-03-02 21:35:00|341.63|341.03|341.53|340.93|341.63|341.03|341.53|340.93|0
1614721200000|2021-03-02 21:40:00|341.43|340.83|341.43|340.83|341.43|340.83|341.33|340.73|0
1614721500000|2021-03-02 21:45:00|341.33|340.73|341.23|340.63|341.43|340.83|341.23|340.63|0
1614721800000|2021-03-02 21:50:00|341.13|340.53|341.13|340.53|341.23|340.63|341.13|340.53|0
1614722100000|2021-03-02 21:55:00|341.23|340.63|341.13|340.53|341.23|340.63|341.03|340.43|0
1614724200000|2021-03-02 22:30:00|341.23|340.63|341.23|340.63|341.23|340.63|341.23|340.63|0
1614724500000|2021-03-02 22:35:00|341.13|340.53|341.13|340.53|341.23|340.63|341.13|340.53|0
1614724800000|2021-03-02 22:40:00|341.23|340.63|341.13|340.53|341.23|340.63|341.13|340.53|0
1614725100000|2021-03-02 22:45:00|341.23|340.63|341.23|340.63|341.23|340.63|341.13|340.53|0
1614725400000|2021-03-02 22:50:00|341.13|340.53|341.23|340.63|341.23|340.63|341.13|340.53|0
1614726000000|2021-03-02 23:00:00|341.33|340.73|341.33|340.73|341.43|340.83|341.33|340.73|0
1614726300000|2021-03-02 23:05:00|341.43|340.83|341.53|340.93|341.53|340.93|341.33|340.73|0
1614726600000|2021-03-02 23:10:00|341.63|341.03|341.63|341.03|341.63|341.03|341.53|340.93|0
1614727200000|2021-03-02 23:20:00|341.73|341.13|341.63|341.03|341.73|341.13|341.63|341.03|0
1614727500000|2021-03-02 23:25:00|341.73|341.13|341.63|341.03|341.73|341.13|341.63|341.03|0
1614727800000|2021-03-02 23:30:00|341.73|341.13|341.73|341.13|341.73|341.13|341.63|341.03|0
1614728400000|2021-03-02 23:40:00|341.83|341.23|341.83|341.23|341.83|341.23|341.73|341.13|0
1614728700000|2021-03-02 23:45:00|341.93|341.33|341.83|341.23|341.93|341.33|341.83|341.23|0
1614729000000|2021-03-02 23:50:00|341.93|341.33|341.83|341.23|341.93|341.33|341.83|341.23|0
1614729300000|2021-03-02 23:55:00|341.73|341.13|341.73|341.13|341.83|341.23|341.73|341.13|0
1614729600000|2021-03-03 00:00:00|341.63|341.03|341.73|341.13|341.83|341.23|341.63|341.03|0
1614729900000|2021-03-03 00:05:00|341.63|341.03|341.83|341.23|341.83|341.23|341.63|341.03|0
1614730200000|2021-03-03 00:10:00|341.93|341.33|341.83|341.23|341.93|341.33|341.83|341.23|0
1614730500000|2021-03-03 00:15:00|341.73|341.13|341.73|341.13|341.83|341.23|341.63|341.03|0
1614730800000|2021-03-03 00:20:00|341.63|341.03|341.73|341.13|341.73|341.13|341.63|341.03|0
1614731100000|2021-03-03 00:25:00|341.83|341.23|341.83|341.23|341.83|341.23|341.73|341.13|0
1614731400000|2021-03-03 00:30:00|341.18|340.88|340.68|340.48|341.48|341.23|340.43|340.28|149
1614731700000|2021-03-03 00:35:00|340.73|340.63|340.88|340.68|340.98|340.83|340.43|340.28|111
1614732000000|2021-03-03 00:40:00|340.98|340.73|341.08|340.88|341.08|340.88|340.83|340.68|59
1614732300000|2021-03-03 00:45:00|341.13|340.93|341.53|341.28|341.63|341.43|341.03|340.88|141
1614732600000|2021-03-03 00:50:00|341.48|341.33|341.78|341.58|341.78|341.58|341.43|341.28|85
1614732900000|2021-03-03 00:55:00|341.83|341.63|342.33|342.13|342.48|342.28|341.63|341.48|415
1614733200000|2021-03-03 01:00:00|342.28|342.23|342.13|341.98|342.68|342.53|342.08|341.93|674
1614733500000|2021-03-03 01:05:00|342.18|342.03|342.08|341.93|342.48|342.33|341.98|341.83|333
1614733800000|2021-03-03 01:10:00|342.03|341.88|342.03|341.78|342.13|341.98|341.68|341.53|242
1614734100000|2021-03-03 01:15:00|341.98|341.83|342.23|342.08|342.38|342.18|341.98|341.83|305
1614734400000|2021-03-03 01:20:00|342.28|342.13|341.78|341.63|342.43|342.23|341.73|341.53|254
1614734700000|2021-03-03 01:25:00|341.73|341.58|341.53|341.38|342.03|341.83|341.53|341.38|163
1614735000000|2021-03-03 01:30:00|341.48|341.33|341.53|341.33|341.83|341.63|341.43|341.28|201
1614735300000|2021-03-03 01:35:00|341.48|341.38|341.63|341.43|341.73|341.58|341.43|341.28|160
1614735600000|2021-03-03 01:40:00|341.58|341.48|341.88|341.73|341.93|341.78|341.58|341.43|140
1614735900000|2021-03-03 01:45:00|341.93|341.68|342.28|342.13|342.28|342.13|341.88|341.68|244
1614736200000|2021-03-03 01:50:00|342.33|342.18|342.48|342.33|342.48|342.33|342.28|342.13|274
1614736500000|2021-03-03 01:55:00|342.53|342.38|342.43|342.28|342.58|342.38|342.33|342.13|149
1614736800000|2021-03-03 02:00:00|342.48|342.18|342.53|342.33|342.53|342.38|342.23|342.08|159
1614737100000|2021-03-03 02:05:00|342.48|342.38|342.38|342.23|342.73|342.53|342.38|342.23|179
1614737400000|2021-03-03 02:10:00|342.43|342.28|342.63|342.43|342.63|342.48|342.38|342.18|123
1614737700000|2021-03-03 02:15:00|342.58|342.48|342.63|342.43|342.68|342.48|342.48|342.28|73
1614738000000|2021-03-03 02:20:00|342.68|342.48|342.68|342.53|342.73|342.58|342.63|342.43|88
1614738300000|2021-03-03 02:25:00|342.73|342.58|342.58|342.43|342.73|342.58|342.58|342.43|77
1614738600000|2021-03-03 02:30:00|342.63|342.48|342.68|342.53|342.78|342.63|342.58|342.43|118
1614738900000|2021-03-03 02:35:00|342.73|342.58|342.53|342.33|342.83|342.68|342.48|342.33|159
1614739200000|2021-03-03 02:40:00|342.58|342.38|342.78|342.63|342.88|342.73|342.58|342.33|176
1614739500000|2021-03-03 02:45:00|342.73|342.58|343.03|342.88|343.03|342.88|342.63|342.43|243
1614739800000|2021-03-03 02:50:00|342.98|342.83|342.83|342.68|343.03|342.88|342.83|342.63|300
1614740100000|2021-03-03 02:55:00|342.88|342.73|342.73|342.58|342.93|342.78|342.68|342.53|124
1614740400000|2021-03-03 03:00:00|342.78|342.63|342.58|342.43|342.78|342.63|342.53|342.38|148
1614740700000|2021-03-03 03:05:00|342.63|342.48|342.73|342.58|342.83|342.68|342.63|342.48|125
1614741000000|2021-03-03 03:10:00|342.78|342.63|342.98|342.83|343.03|342.88|342.78|342.63|129
1614741300000|2021-03-03 03:15:00|343.08|342.88|343.03|342.83|343.13|342.93|342.83|342.63|144
1614741600000|2021-03-03 03:20:00|342.98|342.88|342.93|342.78|343.08|342.93|342.88|342.73|129
1614741900000|2021-03-03 03:25:00|342.98|342.83|342.78|342.63|343.08|342.88|342.78|342.63|70
1614742200000|2021-03-03 03:30:00|342.83|342.68|342.83|342.68|342.93|342.78|342.83|342.63|65
1614742500000|2021-03-03 03:35:00|342.78|342.63|342.73|342.58|342.88|342.73|342.73|342.58|54
1614742800000|2021-03-03 03:40:00|342.78|342.63|342.73|342.58|342.88|342.73|342.73|342.58|29
1614743100000|2021-03-03 03:45:00|342.68|342.53|342.88|342.68|342.88|342.73|342.68|342.53|52
1614743400000|2021-03-03 03:50:00|342.83|342.73|342.83|342.68|342.98|342.83|342.78|342.63|62
1614743700000|2021-03-03 03:55:00|342.78|342.63|342.88|342.73|342.93|342.78|342.78|342.63|47
1614744000000|2021-03-03 04:00:00|342.93|342.78|343.23|343.08|343.23|343.08|342.93|342.78|77
1614744300000|2021-03-03 04:05:00|343.18|343.03|343.28|343.13|343.28|343.13|343.18|342.98|63
1614744600000|2021-03-03 04:10:00|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.08|40
1614744900000|2021-03-03 04:15:00|343.33|343.18|343.33|343.18|343.38|343.23|343.33|343.13|69
1614745200000|2021-03-03 04:20:00|343.28|343.08|343.13|342.98|343.33|343.18|343.13|342.98|96
1614745500000|2021-03-03 04:25:00|343.18|343.03|343.13|342.98|343.23|343.03|343.13|342.98|23
1614745800000|2021-03-03 04:30:00|343.18|343.03|343.13|342.98|343.23|343.08|343.08|342.88|50
1614746100000|2021-03-03 04:35:00|343.18|343.03|343.28|343.13|343.28|343.13|343.18|342.98|75
1614746400000|2021-03-03 04:40:00|343.23|343.08|343.13|342.98|343.23|343.08|343.13|342.98|71
1614746700000|2021-03-03 04:45:00|343.08|342.93|342.93|342.78|343.13|342.98|342.88|342.73|86
1614747000000|2021-03-03 04:50:00|||||||||15
1614747300000|2021-03-03 04:55:00|342.98|342.83|342.98|342.83|342.98|342.83|342.88|342.73|141
1614747600000|2021-03-03 05:00:00|342.93|342.78|342.78|342.58|343.03|342.88|342.78|342.58|284
1614747900000|2021-03-03 05:05:00|342.83|342.63|342.68|342.48|342.88|342.68|342.63|342.48|99
1614748200000|2021-03-03 05:10:00|342.63|342.53|342.73|342.58|342.73|342.58|342.48|342.33|157
1614748500000|2021-03-03 05:15:00|342.68|342.53|342.73|342.58|342.78|342.63|342.63|342.48|79
1614748800000|2021-03-03 05:20:00|342.78|342.63|342.48|342.33|342.83|342.63|342.48|342.33|143
1614749100000|2021-03-03 05:25:00|342.53|342.28|342.33|342.13|342.53|342.33|342.28|342.13|173
1614749400000|2021-03-03 05:30:00|342.38|342.18|342.33|342.13|342.38|342.23|342.28|342.08|100
1614749700000|2021-03-03 05:35:00|342.28|342.18|342.43|342.28|342.48|342.33|342.28|342.13|55
1614750000000|2021-03-03 05:40:00|342.38|342.23|342.63|342.48|342.63|342.48|342.38|342.23|98
1614750300000|2021-03-03 05:45:00|342.68|342.53|342.98|342.78|342.98|342.83|342.63|342.48|209
1614750600000|2021-03-03 05:50:00|343.03|342.83|343.03|342.88|343.08|342.93|342.98|342.83|39
1614750900000|2021-03-03 05:55:00|343.08|342.93|342.98|342.83|343.08|342.93|342.88|342.73|87
1614751200000|2021-03-03 06:00:00|343.03|342.88|342.98|342.83|343.03|342.88|342.93|342.73|73
1614751500000|2021-03-03 06:05:00|343.03|342.88|342.93|342.78|343.08|342.93|342.93|342.78|63
1614751800000|2021-03-03 06:10:00|342.98|342.83|343.08|342.93|343.08|342.93|342.98|342.83|131
1614752100000|2021-03-03 06:15:00|343.13|342.98|343.23|343.03|343.23|343.08|343.08|342.93|153
1614752400000|2021-03-03 06:20:00|343.18|343.08|343.18|343.03|343.33|343.18|343.18|343.03|138
1614752700000|2021-03-03 06:25:00|343.23|343.08|343.28|343.13|343.28|343.13|343.13|342.98|54
1614753000000|2021-03-03 06:30:00|343.33|343.18|343.48|343.28|343.53|343.38|343.33|343.18|231
1614753300000|2021-03-03 06:35:00|343.43|343.33|343.53|343.38|343.63|343.48|343.43|343.33|69
1614753600000|2021-03-03 06:40:00|343.48|343.33|343.43|343.28|343.58|343.43|343.43|343.23|145
1614753900000|2021-03-03 06:45:00|343.38|343.23|343.48|343.33|343.53|343.38|343.38|343.18|97
1614754200000|2021-03-03 06:50:00|343.53|343.38|343.58|343.43|343.63|343.48|343.48|343.33|98
1614754500000|2021-03-03 06:55:00|343.53|343.38|343.43|343.28|343.53|343.38|343.43|343.28|71
1614754800000|2021-03-03 07:00:00|343.48|343.33|343.63|343.48|343.63|343.48|343.43|343.28|171
1614755100000|2021-03-03 07:05:00|343.58|343.43|343.68|343.53|343.73|343.58|343.53|343.38|245
1614755400000|2021-03-03 07:10:00|343.73|343.58|343.78|343.63|343.83|343.68|343.68|343.48|232
1614755700000|2021-03-03 07:15:00|343.83|343.68|343.78|343.58|344.03|343.88|343.78|343.58|293
1614756000000|2021-03-03 07:20:00|343.73|343.63|343.93|343.78|343.98|343.83|343.73|343.63|188
1614756300000|2021-03-03 07:25:00|343.88|343.73|344.18|344.03|344.18|344.03|343.83|343.63|226
1614756600000|2021-03-03 07:30:00|344.23|344.08|344.48|344.33|344.58|344.43|344.23|344.08|415
1614756900000|2021-03-03 07:35:00|344.43|344.28|344.33|344.18|344.48|344.33|344.28|344.13|162
1614757200000|2021-03-03 07:40:00|344.28|344.13|344.23|344.03|344.28|344.13|344.13|343.93|194
1614757500000|2021-03-03 07:45:00|344.18|344.08|343.98|343.78|344.28|344.08|343.93|343.78|87
1614757800000|2021-03-03 07:50:00|343.93|343.83|344.08|343.88|344.13|343.98|343.93|343.78|69
1614758100000|2021-03-03 07:55:00|344.03|343.83|344.08|343.88|344.13|343.93|343.83|343.68|155
1614758400000|2021-03-03 08:00:00|344.03|343.93|344.08|343.93|344.23|344.08|344.03|343.88|169
1614758700000|2021-03-03 08:05:00|344.03|343.88|344.18|344.03|344.23|344.08|343.98|343.78|112
1614759000000|2021-03-03 08:10:00|344.23|343.98|344.28|344.13|344.43|344.28|344.18|343.98|205
1614759300000|2021-03-03 08:15:00|344.33|344.18|344.33|344.18|344.43|344.28|344.23|344.08|145
1614759600000|2021-03-03 08:20:00|344.28|344.13|344.23|344.08|344.33|344.18|344.13|343.98|119
1614759900000|2021-03-03 08:25:00|344.18|344.03|344.33|344.18|344.33|344.18|344.18|344.03|117
1614760200000|2021-03-03 08:30:00|344.38|344.13|344.38|344.23|344.43|344.28|344.28|344.13|242
1614760500000|2021-03-03 08:35:00|344.33|344.18|344.18|344.03|344.33|344.18|344.18|343.98|168
1614760800000|2021-03-03 08:40:00|344.23|344.08|344.13|343.98|344.33|344.18|344.08|343.88|184
1614761100000|2021-03-03 08:45:00|344.18|344.03|344.28|344.13|344.33|344.18|344.18|344.03|165
1614761400000|2021-03-03 08:50:00|344.33|344.18|344.43|344.28|344.43|344.28|344.23|344.08|321
1614761700000|2021-03-03 08:55:00|344.48|344.33|344.53|344.33|344.58|344.43|344.43|344.23|452
1614762000000|2021-03-03 09:00:00|344.58|344.38|344.43|344.28|344.68|344.48|344.38|344.23|639
1614762300000|2021-03-03 09:05:00|344.48|344.33|344.53|344.33|344.63|344.48|344.43|344.28|215
1614762600000|2021-03-03 09:10:00|344.48|344.38|344.48|344.33|344.73|344.58|344.48|344.33|101
1614762900000|2021-03-03 09:15:00|344.53|344.38|344.53|344.33|344.58|344.43|344.43|344.28|92
1614763200000|2021-03-03 09:20:00|344.73|344.13|344.63|344.03|344.73|344.13|344.53|343.93|0
1614763500000|2021-03-03 09:25:00|344.53|343.93|344.53|343.93|344.53|343.93|344.53|343.93|5
1614763800000|2021-03-03 09:30:00|344.63|344.03|344.53|343.93|344.63|344.03|344.53|343.93|0
1614764100000|2021-03-03 09:35:00|344.63|344.03|344.43|343.83|344.63|344.03|344.33|343.73|0
1614764400000|2021-03-03 09:40:00|344.33|343.73|344.43|343.83|344.53|343.93|344.33|343.73|0
1614764700000|2021-03-03 09:45:00|344.53|343.93|344.43|343.83|344.53|343.93|344.43|343.83|0
1614765000000|2021-03-03 09:50:00|344.58|344.43|344.53|344.38|344.78|344.43|344.43|344.18|30
1614765300000|2021-03-03 09:55:00|344.58|344.43|344.68|344.53|344.73|344.58|344.58|344.43|39
1614765600000|2021-03-03 10:00:00|344.73|344.58|344.63|344.48|344.73|344.58|344.58|344.38|18
1614765900000|2021-03-03 10:05:00|344.68|344.53|344.63|344.48|344.73|344.58|344.58|344.43|29
1614766200000|2021-03-03 10:10:00|344.68|344.43|344.53|344.33|344.68|344.53|344.48|344.33|9
1614766500000|2021-03-03 10:15:00|344.48|344.38|344.58|344.43|344.68|344.53|344.48|344.38|28
1614766800000|2021-03-03 10:20:00|344.63|344.38|344.58|344.43|344.68|344.53|344.58|344.38|8
1614767100000|2021-03-03 10:25:00|344.63|344.48|344.58|344.43|344.63|344.48|344.58|344.43|2
1614767400000|2021-03-03 10:30:00|344.63|344.38|344.53|344.38|344.63|344.48|344.53|344.38|4
1614767700000|2021-03-03 10:35:00|344.48|344.33|344.43|344.28|344.48|344.33|344.28|344.13|27
1614768000000|2021-03-03 10:40:00|344.38|344.23|344.38|344.18|344.48|344.28|344.38|344.18|2
1614768300000|2021-03-03 10:45:00|344.28|344.08|344.38|344.18|344.38|344.23|344.28|344.08|32
1614768600000|2021-03-03 10:50:00|344.33|344.23|344.43|344.23|344.53|344.33|344.33|344.18|15
1614768900000|2021-03-03 10:55:00|344.38|344.28|344.48|344.33|344.53|344.33|344.38|344.28|2
1614769200000|2021-03-03 11:00:00|344.43|344.28|344.38|344.18|344.43|344.33|344.23|344.08|5
1614769500000|2021-03-03 11:05:00|344.43|344.23|344.38|344.18|344.43|344.28|344.33|344.13|13
1614769800000|2021-03-03 11:10:00|344.33|344.13|344.38|344.18|344.38|344.23|344.23|344.03|1
1614770100000|2021-03-03 11:15:00|344.33|344.13|344.38|344.18|344.38|344.23|344.28|344.08|0
1614770400000|2021-03-03 11:20:00|344.43|344.23|344.38|344.18|344.48|344.28|344.33|344.18|4
1614770700000|2021-03-03 11:25:00|344.43|344.23|344.43|344.23|344.48|344.28|344.38|344.18|2
1614771000000|2021-03-03 11:30:00|344.38|344.18|344.38|344.18|344.43|344.28|344.33|344.18|7
1614771300000|2021-03-03 11:35:00|344.43|344.23|344.33|344.13|344.43|344.23|344.28|344.08|7
1614771600000|2021-03-03 11:40:00|344.28|344.18|344.38|344.23|344.43|344.28|344.28|344.13|7
1614771900000|2021-03-03 11:45:00|344.43|344.28|344.48|344.28|344.53|344.33|344.43|344.28|1
1614772200000|2021-03-03 11:50:00|344.53|344.23|344.43|344.23|344.53|344.28|344.38|344.23|0
1614772500000|2021-03-03 11:55:00|344.48|344.28|344.38|344.23|344.48|344.28|344.38|344.23|0
1614772800000|2021-03-03 12:00:00|344.43|344.28|344.43|344.23|344.48|344.28|344.38|344.23|0
1614773100000|2021-03-03 12:05:00|344.38|344.18|344.28|344.08|344.43|344.28|344.28|344.08|15
1614773400000|2021-03-03 12:10:00|344.23|344.03|344.33|344.13|344.33|344.13|344.23|344.03|4
1614773700000|2021-03-03 12:15:00|344.28|344.18|344.33|344.13|344.38|344.18|344.28|344.08|0
1614774000000|2021-03-03 12:20:00|344.28|344.08|344.28|344.08|344.28|344.13|344.23|344.08|7
1614774300000|2021-03-03 12:25:00|344.23|344.13|344.18|344.03|344.23|344.13|344.18|344.03|6
1614774600000|2021-03-03 12:30:00|344.13|343.98|344.23|344.08|344.28|344.13|344.13|343.98|38
1614774900000|2021-03-03 12:35:00|344.28|344.03|344.18|344.03|344.28|344.08|344.13|343.98|10
1614775200000|2021-03-03 12:40:00|344.23|344.08|344.33|344.18|344.33|344.18|344.23|344.03|5
1614775500000|2021-03-03 12:45:00|344.38|344.23|344.28|344.13|344.38|344.23|344.28|344.13|11
1614775800000|2021-03-03 12:50:00|344.23|344.03|344.28|344.13|344.38|344.18|344.18|344.03|14
1614776100000|2021-03-03 12:55:00|344.23|344.08|344.28|344.08|344.28|344.08|344.18|344.03|5
1614776400000|2021-03-03 13:00:00|344.23|344.03|344.13|343.98|344.28|344.03|343.88|343.73|51
1614776700000|2021-03-03 13:05:00|344.08|343.93|343.68|343.53|344.08|343.93|343.68|343.48|59
1614777000000|2021-03-03 13:10:00|343.63|343.48|343.78|343.58|343.88|343.73|343.63|343.48|55
1614777300000|2021-03-03 13:15:00|343.83|343.68|343.78|343.63|344.03|343.78|343.78|343.58|58
1614777600000|2021-03-03 13:20:00|343.83|343.68|343.83|343.68|343.88|343.73|343.73|343.58|42
1614777900000|2021-03-03 13:25:00|343.88|343.63|343.73|343.58|343.88|343.63|343.68|343.53|33
1614778200000|2021-03-03 13:30:00|343.68|343.53|343.23|343.08|343.68|343.53|343.13|342.98|132
1614778500000|2021-03-03 13:35:00|343.18|343.03|343.53|343.38|343.58|343.43|343.18|343.03|95
1614778800000|2021-03-03 13:40:00|343.58|343.33|343.33|343.13|343.58|343.38|343.13|342.98|117
1614779100000|2021-03-03 13:45:00|343.28|343.08|343.18|342.98|343.28|343.13|342.98|342.83|137
1614779400000|2021-03-03 13:50:00|343.13|343.03|343.33|343.13|343.33|343.13|342.93|342.78|82
1614779700000|2021-03-03 13:55:00|343.28|343.18|343.28|343.13|343.38|343.23|343.18|342.98|44
1614780000000|2021-03-03 14:00:00|343.33|343.08|343.43|343.28|343.48|343.33|343.13|342.93|45
1614780300000|2021-03-03 14:05:00|343.48|343.23|343.43|343.28|343.48|343.28|343.23|343.08|40
1614780600000|2021-03-03 14:10:00|343.48|343.23|343.18|343.03|343.48|343.33|343.13|342.98|34
1614780900000|2021-03-03 14:15:00|343.13|342.98|343.23|343.03|343.33|343.18|343.03|342.83|113
1614781200000|2021-03-03 14:20:00|343.18|342.93|343.38|343.23|343.53|343.33|343.03|342.83|79
1614781500000|2021-03-03 14:25:00|343.43|343.28|343.58|343.38|343.68|343.48|343.43|343.28|54
1614781800000|2021-03-03 14:30:00|343.53|343.43|343.98|343.83|344.23|344.08|343.53|343.38|149
1614782100000|2021-03-03 14:35:00|344.03|343.88|343.63|343.43|344.03|343.88|343.53|343.33|24
1614782400000|2021-03-03 14:40:00|343.58|343.38|343.63|343.18|343.68|343.48|343.28|343.13|31
1614782700000|2021-03-03 14:45:00|343.58|343.23|343.93|343.68|344.03|343.83|343.33|343.13|38
1614783000000|2021-03-03 14:50:00|343.88|343.73|344.03|343.73|344.13|343.93|343.73|343.53|59
1614783300000|2021-03-03 14:55:00|343.93|343.78|343.38|343.08|343.93|343.78|343.23|342.98|52
1614783600000|2021-03-03 15:00:00|343.33|343.03|343.13|342.93|343.63|343.28|342.98|342.83|222
1614783900000|2021-03-03 15:05:00|343.08|342.88|342.93|342.73|343.18|342.93|342.68|342.53|132
1614784200000|2021-03-03 15:10:00|342.88|342.63|342.58|342.38|343.03|342.83|342.53|342.38|37
1614784500000|2021-03-03 15:15:00|342.53|342.43|342.38|342.13|342.58|342.43|342.28|342.13|49
1614784800000|2021-03-03 15:20:00|342.33|342.18|342.78|342.58|342.78|342.58|342.33|342.18|27
1614785100000|2021-03-03 15:25:00|342.73|342.48|342.63|342.48|342.98|342.83|342.63|342.48|42
1614785400000|2021-03-03 15:30:00|342.58|342.43|342.73|342.53|342.83|342.68|342.28|342.08|106
1614785700000|2021-03-03 15:35:00|342.78|342.58|342.78|342.48|342.78|342.58|342.63|342.38|5
1614786000000|2021-03-03 15:40:00|342.73|342.43|342.78|342.48|342.83|342.58|342.58|342.33|18
1614786300000|2021-03-03 15:45:00|342.73|342.43|342.98|342.78|343.13|342.93|342.68|342.43|4
1614786600000|2021-03-03 15:50:00|343.03|342.83|343.03|342.78|343.13|342.93|342.88|342.68|9
1614786900000|2021-03-03 15:55:00|343.08|342.83|343.18|342.98|343.38|343.23|342.98|342.78|70
1614787200000|2021-03-03 16:00:00|343.13|343.03|343.18|342.98|343.33|343.13|343.08|342.88|82
1614787500000|2021-03-03 16:05:00|343.23|343.03|343.28|343.08|343.48|343.28|343.18|342.98|41
1614787800000|2021-03-03 16:10:00|343.33|343.13|343.23|342.98|343.38|343.18|343.13|342.93|11
1614788100000|2021-03-03 16:15:00|343.18|343.03|342.93|342.78|343.18|343.03|342.58|342.38|284
1614788400000|2021-03-03 16:20:00|342.88|342.73|342.98|342.83|343.03|342.88|342.83|342.63|289
1614788700000|2021-03-03 16:25:00|342.93|342.78|342.88|342.68|342.98|342.83|342.73|342.58|239
1614789000000|2021-03-03 16:30:00|342.83|342.73|342.93|342.78|343.08|342.93|342.83|342.68|14
1614789300000|2021-03-03 16:35:00|342.98|342.83|342.88|342.68|343.13|342.98|342.83|342.63|43
1614789600000|2021-03-03 16:40:00|342.93|342.73|342.73|342.58|342.93|342.78|342.63|342.43|3
1614789900000|2021-03-03 16:45:00|342.78|342.63|342.88|342.68|342.93|342.78|342.73|342.53|13
1614790200000|2021-03-03 16:50:00|342.83|342.63|343.03|342.83|343.13|342.93|342.78|342.63|6
1614790500000|2021-03-03 16:55:00|342.98|342.78|342.83|342.63|343.18|342.98|342.73|342.58|8
1614790800000|2021-03-03 17:00:00|342.78|342.58|342.83|342.63|342.88|342.73|342.73|342.53|4
1614791100000|2021-03-03 17:05:00|342.88|342.68|342.88|342.68|342.93|342.73|342.78|342.58|2
1614791400000|2021-03-03 17:10:00|342.83|342.63|343.08|342.88|343.13|342.88|342.73|342.53|0
1614791700000|2021-03-03 17:15:00|343.03|342.83|342.78|342.58|343.03|342.83|342.73|342.53|4
1614792000000|2021-03-03 17:20:00|342.83|342.63|342.93|342.78|342.98|342.83|342.73|342.58|16
1614792300000|2021-03-03 17:25:00|342.88|342.73|342.83|342.63|342.93|342.73|342.68|342.53|5
1614792600000|2021-03-03 17:30:00|342.78|342.58|342.68|342.48|342.88|342.73|342.63|342.43|2
1614792900000|2021-03-03 17:35:00|342.73|342.53|342.63|342.43|342.78|342.58|342.63|342.43|5
1614793200000|2021-03-03 17:40:00|342.58|342.38|342.73|342.53|342.93|342.73|342.58|342.38|9
1614793500000|2021-03-03 17:45:00|342.68|342.58|343.03|342.83|343.03|342.88|342.68|342.58|3
1614793800000|2021-03-03 17:50:00|343.08|342.88|343.13|342.78|343.18|342.98|343.03|342.78|4
1614794100000|2021-03-03 17:55:00|343.08|342.83|342.83|342.63|343.08|342.83|342.78|342.63|7
1614794400000|2021-03-03 18:00:00|342.78|342.58|342.78|342.58|342.88|342.58|342.73|342.58|7
1614794700000|2021-03-03 18:05:00|342.83||342.73||342.88||342.73||1
1614795000000|2021-03-03 18:10:00|342.78|342.48|342.78|342.48|342.88|342.48|342.68|342.48|6
1614795300000|2021-03-03 18:15:00|342.83|342.63|343.13|342.83|343.18|342.83|342.78|342.63|15
1614795600000|2021-03-03 18:20:00|343.18|342.93|343.18|342.93|343.23|342.93|343.13|342.93|1
1614795900000|2021-03-03 18:25:00|343.13|342.88|343.08|342.88|343.18|342.88|343.03|342.88|5
1614796200000|2021-03-03 18:30:00|343.03|342.83|342.73|342.48|343.03|342.83|342.68|342.48|21
1614796500000|2021-03-03 18:35:00|342.78|342.68|342.88|342.68|342.98|342.68|342.73|342.68|3
1614796800000|2021-03-03 18:40:00|342.93|342.58|342.68|342.48|342.93|342.68|342.68|342.48|17
1614797100000|2021-03-03 18:45:00|342.73|342.43|342.53|342.33|342.78|342.43|342.43|342.28|3
1614797400000|2021-03-03 18:50:00|342.48|342.38|342.53|342.33|342.73|342.48|342.48|342.33|6
1614797700000|2021-03-03 18:55:00|342.58|342.38|342.58|342.33|342.58|342.38|342.43|342.28|5
1614798000000|2021-03-03 19:00:00|342.53|342.28|342.43|342.18|342.58|342.33|342.38|342.13|9
1614798300000|2021-03-03 19:05:00|342.38|342.23|342.33|342.13|342.43|342.23|342.28|342.08|12
1614798600000|2021-03-03 19:10:00|342.38|342.18|342.43|342.18|342.43|342.18|342.28|342.08|2
1614798900000|2021-03-03 19:15:00|342.38|342.13|342.33|342.13|342.43|342.18|342.23|342.08|4
1614799200000|2021-03-03 19:20:00|342.38|342.08|342.38|342.18|342.43|342.28|342.18|342.03|28
1614799500000|2021-03-03 19:25:00|342.43|342.13|342.33|342.13|342.43|342.23|342.23|342.03|4
1614799800000|2021-03-03 19:30:00|342.28|342.18|342.03|341.83|342.43|342.23|341.98|341.83|37
1614800100000|2021-03-03 19:35:00|342.08|341.88|342.38|342.18|342.43|342.23|342.03|341.88|12
1614800400000|2021-03-03 19:40:00|342.33|342.23|342.43|342.23|342.53|342.38|342.33|342.18|21
1614800700000|2021-03-03 19:45:00|342.38|342.18|342.48|342.23|342.48|342.23|342.28|342.03|7
1614801000000|2021-03-03 19:50:00|342.43|342.18|342.78|342.53|342.88|342.63|342.43|342.18|18
1614801300000|2021-03-03 19:55:00|342.83|342.48|342.93|342.63|342.93|342.68|342.78|342.48|7
1614801600000|2021-03-03 20:00:00|342.88|342.68|342.88|342.63|342.93|342.68|342.68|342.53|2
1614801900000|2021-03-03 20:05:00|342.83|342.68|342.83|342.53|342.88|342.68|342.73|342.48|7
1614802200000|2021-03-03 20:10:00|342.78|342.58|342.88|342.58|342.93|342.73|342.78|342.53|3
1614802500000|2021-03-03 20:15:00|342.83|342.53|342.63|342.43|342.88|342.53|342.53|342.28|1
1614802800000|2021-03-03 20:20:00|342.58|342.38|342.38|342.13|342.63|342.38|342.33|342.13|7
1614803100000|2021-03-03 20:25:00|342.33|342.18|342.38|342.08|342.38|342.18|342.18|341.98|10
1614803400000|2021-03-03 20:30:00|342.33|342.03|342.28|341.98|342.38|342.08|342.23|341.98|18
1614803700000|2021-03-03 20:35:00|342.33|342.03|342.23|341.93|342.33|342.03|342.08|341.93|4
1614804000000|2021-03-03 20:40:00|342.18|341.98|342.18|341.83|342.23|341.98|342.08|341.83|26
1614804300000|2021-03-03 20:45:00|342.13|342.08|342.08|341.68|342.53|342.08|341.93|341.68|9
1614804600000|2021-03-03 20:50:00|342.03|341.63|341.73|341.48|342.33|341.63|341.73|341.48|36
1614804900000|2021-03-03 20:55:00|341.78|341.38|341.38|341.18|341.83|341.43|341.38|341.18|24
1614805200000|2021-03-03 21:00:00|341.53|341.23|341.63|341.23|341.63|341.28|341.48|341.18|2
1614805500000|2021-03-03 21:05:00|341.58|341.18|341.58|341.18|341.63|341.23|341.53|341.18|1
1614805800000|2021-03-03 21:10:00|341.33|341.08|341.53|340.93|341.53|341.13|341.28|340.93|24
1614806100000|2021-03-03 21:15:00|341.43|340.83|341.43|340.83|341.53|340.93|341.43|340.83|0
1614806400000|2021-03-03 21:20:00|341.53|340.93|341.43|340.83|341.53|340.93|341.43|340.83|0
1614807000000|2021-03-03 21:30:00|341.53|340.93|341.53|340.93|341.53|340.93|341.43|340.83|0
1614807300000|2021-03-03 21:35:00|341.43|340.83|341.43|340.83|341.53|340.93|341.43|340.83|0
1614807600000|2021-03-03 21:40:00|341.33|340.73|341.33|340.73|341.43|340.83|341.33|340.73|0
1614807900000|2021-03-03 21:45:00|341.43|340.83|341.33|340.73|341.43|340.83|341.33|340.73|0
1614808200000|2021-03-03 21:50:00|341.43|340.83|341.33|340.73|341.43|340.83|341.33|340.73|0
1614808500000|2021-03-03 21:55:00|341.43|340.83|341.43|340.83|341.43|340.83|341.33|340.73|0
1614808800000|2021-03-03 22:00:00|341.53|340.93|341.43|340.83|341.53|340.93|341.43|340.83|0
1614809400000|2021-03-03 22:10:00|341.53|340.93|341.53|340.93|341.53|340.93|341.53|340.93|0
1614812400000|2021-03-03 23:00:00|341.63|341.03|341.53|340.93|341.63|341.03|341.33|340.73|0
1614812700000|2021-03-03 23:05:00|341.63|341.03|341.73|341.13|341.73|341.13|341.63|341.03|0
1614813000000|2021-03-03 23:10:00|341.63|341.03|341.53|340.93|341.73|341.13|341.43|340.83|0
1614813300000|2021-03-03 23:15:00|341.43|340.83|341.33|340.73|341.53|340.93|341.23|340.63|0
1614813600000|2021-03-03 23:20:00|341.23|340.63|340.83|340.23|341.33|340.73|340.73|340.13|0
1614813900000|2021-03-03 23:25:00|340.93|340.33|341.03|340.43|341.03|340.43|340.83|340.23|0
1614814200000|2021-03-03 23:30:00|341.13|340.53|340.93|340.33|341.13|340.53|340.93|340.33|0
1614814500000|2021-03-03 23:35:00|341.03|340.43|341.03|340.43|341.13|340.53|340.93|340.33|0
1614814800000|2021-03-03 23:40:00|340.93|340.33|341.23|340.63|341.23|340.63|340.83|340.23|0
1614815100000|2021-03-03 23:45:00|341.13|340.53|341.33|340.73|341.33|340.73|341.13|340.53|0
1614815400000|2021-03-03 23:50:00|341.23|340.63|340.96|340.36|341.26|340.66|340.96|340.36|0
1614815700000|2021-03-03 23:55:00|341.06|340.46|340.66|340.06|341.16|340.56|340.66|340.06|0
1614816000000|2021-03-04 00:00:00|340.56|339.96|340.66|340.06|340.76|340.16|340.46|339.86|0
1614816300000|2021-03-04 00:05:00|340.76|340.16|341.06|340.46|341.06|340.46|340.66|340.06|0
1614816600000|2021-03-04 00:10:00|341.16|340.56|341.16|340.56|341.26|340.66|341.06|340.46|0
1614816900000|2021-03-04 00:15:00|341.06|340.46|341.26|340.66|341.26|340.66|341.06|340.46|0
1614817200000|2021-03-04 00:20:00|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1614817500000|2021-03-04 00:25:00|341.36|340.76|341.46|340.86|341.46|340.86|341.16|340.56|0
1614817800000|2021-03-04 00:30:00|341.26|341.06|341.81|341.56|341.81|341.56|341.11|340.91|416
1614818100000|2021-03-04 00:35:00|341.76|341.61|342.16|341.96|342.21|342.06|341.76|341.61|214
1614818400000|2021-03-04 00:40:00|342.11|341.91|342.41|342.26|342.41|342.26|341.86|341.66|217
1614818700000|2021-03-04 00:45:00|342.26|342.21|341.61|341.36|342.41|342.21|341.46|341.31|417
1614819000000|2021-03-04 00:50:00|341.66|341.41|341.66|341.51|341.66|341.51|341.31|341.16|282
1614819300000|2021-03-04 00:55:00|341.71|341.56|342.31|342.16|342.41|342.26|341.66|341.51|460
1614819600000|2021-03-04 01:00:00|342.41|342.21|341.66|341.46|343.06|342.91|341.46|341.26|1432
1614819900000|2021-03-04 01:05:00|341.61|341.41|342.96|342.76|343.06|342.91|341.56|341.41|770
1614820200000|2021-03-04 01:10:00|342.91|342.71|342.76|342.61|342.96|342.81|342.61|342.41|401
1614820500000|2021-03-04 01:15:00|342.81|342.56|343.31|343.16|343.51|343.31|342.81|342.56|478
1614820800000|2021-03-04 01:20:00|343.26|343.11|342.71|342.51|343.31|343.16|342.71|342.51|342
1614821100000|2021-03-04 01:25:00|342.66|342.56|343.31|343.11|343.31|343.16|342.61|342.41|383
1614821400000|2021-03-04 01:30:00|343.36|343.16|343.96|343.76|344.11|343.91|343.26|343.11|673
1614821700000|2021-03-04 01:35:00|343.91|343.81|344.51|344.36|344.61|344.41|343.91|343.76|780
1614822000000|2021-03-04 01:40:00|344.56|344.41|344.41|344.21|344.71|344.56|344.31|344.16|480
1614822300000|2021-03-04 01:45:00|344.36|344.26|344.51|344.36|344.51|344.36|344.26|344.06|266
1614822600000|2021-03-04 01:50:00|344.46|344.31|344.21|344.01|344.51|344.31|344.06|343.91|185
1614822900000|2021-03-04 01:55:00|344.16|343.96|343.96|343.81|344.21|344.01|343.76|343.61|146
1614823200000|2021-03-04 02:00:00|343.91|343.76|344.26|344.06|344.46|344.31|343.81|343.66|239
1614823500000|2021-03-04 02:05:00|344.21|344.11|344.06|343.91|344.31|344.16|344.01|343.81|129
1614823800000|2021-03-04 02:10:00|344.01|343.86|344.16|344.01|344.21|344.06|343.91|343.71|227
1614824100000|2021-03-04 02:15:00|344.21|343.96|344.11|343.96|344.21|344.06|343.96|343.76|202
1614824400000|2021-03-04 02:20:00|344.06|343.91|344.31|344.16|344.46|344.31|344.06|343.91|315
1614824700000|2021-03-04 02:25:00|344.26|344.11|343.91|343.76|344.26|344.11|343.86|343.71|288
1614825000000|2021-03-04 02:30:00|343.96|343.71|344.06|343.91|344.16|344.01|343.86|343.71|321
1614825300000|2021-03-04 02:35:00|344.11|343.86|344.41|344.26|344.41|344.26|344.06|343.86|330
1614825600000|2021-03-04 02:40:00|344.36|344.21|344.56|344.41|344.61|344.46|344.36|344.16|438
1614825900000|2021-03-04 02:45:00|344.61|344.46|345.16|344.96|345.26|345.11|344.51|344.31|623
1614826200000|2021-03-04 02:50:00|345.11|345.01|345.21|345.06|345.21|345.06|344.91|344.71|286
1614826500000|2021-03-04 02:55:00|345.16|345.01|345.01|344.81|345.21|345.06|344.76|344.61|216
1614826800000|2021-03-04 03:00:00|344.96|344.71|345.01|344.81|345.01|344.86|344.81|344.61|157
1614827100000|2021-03-04 03:05:00|344.96|344.86|344.71|344.51|345.01|344.86|344.66|344.46|172
1614827400000|2021-03-04 03:10:00|344.76|344.56|344.76|344.56|344.96|344.81|344.61|344.46|168
1614827700000|2021-03-04 03:15:00|344.71|344.61|344.71|344.51|344.81|344.66|344.61|344.46|101
1614828000000|2021-03-04 03:20:00|344.66|344.56|344.76|344.56|344.91|344.71|344.61|344.46|183
1614828300000|2021-03-04 03:25:00|344.81|344.61|345.06|344.86|345.06|344.91|344.71|344.56|204
1614828600000|2021-03-04 03:30:00|345.01|344.91|344.91|344.76|345.06|344.91|344.76|344.61|157
1614828900000|2021-03-04 03:35:00|344.86|344.71|344.86|344.66|344.91|344.76|344.66|344.51|134
1614829200000|2021-03-04 03:40:00|344.81|344.61|344.86|344.66|344.91|344.76|344.66|344.51|83
1614829500000|2021-03-04 03:45:00|344.81|344.61|344.76|344.56|344.81|344.66|344.51|344.36|206
1614829800000|2021-03-04 03:50:00|344.71|344.61|344.71|344.56|344.86|344.71|344.71|344.56|100
1614830100000|2021-03-04 03:55:00|344.76|344.61|344.31|344.11|344.76|344.61|344.26|344.11|223
1614830400000|2021-03-04 04:00:00|344.26|344.16|343.86|343.66|344.46|344.26|343.76|343.56|268
1614830700000|2021-03-04 04:05:00|343.81|343.71|343.81|343.66|344.01|343.81|343.66|343.51|210
1614831000000|2021-03-04 04:10:00|343.76|343.61|343.46|343.31|343.86|343.66|343.41|343.26|361
1614831300000|2021-03-04 04:15:00|343.41|343.26|343.46|343.26|343.71|343.51|343.36|343.21|220
1614831600000|2021-03-04 04:20:00|343.41|343.31|343.66|343.46|343.71|343.56|343.36|343.16|144
1614831900000|2021-03-04 04:25:00|343.61|343.51|343.91|343.76|343.91|343.76|343.61|343.46|43
1614832200000|2021-03-04 04:30:00|343.96|343.81|343.86|343.71|344.11|343.96|343.81|343.61|160
1614832500000|2021-03-04 04:35:00|343.81|343.66|344.21|344.06|344.21|344.06|343.81|343.61|112
1614832800000|2021-03-04 04:40:00|344.26|344.11|344.46|344.26|344.46|344.31|344.21|344.06|147
1614833100000|2021-03-04 04:45:00|344.51|344.31|344.61|344.46|344.61|344.46|344.41|344.26|135
1614833400000|2021-03-04 04:50:00|344.66|344.51|344.66|344.51|344.66|344.51|344.41|344.26|119
1614833700000|2021-03-04 04:55:00|344.71|344.56|344.96|344.76|345.06|344.91|344.71|344.51|207
1614834000000|2021-03-04 05:00:00|345.01|344.81|345.56|345.36|345.71|345.51|344.96|344.76|683
1614834300000|2021-03-04 05:05:00|345.61|345.41|345.66|345.46|345.76|345.61|345.51|345.36|206
1614834600000|2021-03-04 05:10:00|345.61|345.41|345.61|345.46|345.81|345.66|345.56|345.41|200
1614834900000|2021-03-04 05:15:00|345.66|345.56|345.76|345.56|345.96|345.81|345.61|345.46|203
1614835200000|2021-03-04 05:20:00|345.81|345.61|346.06|345.91|346.06|345.91|345.81|345.56|178
1614835500000|2021-03-04 05:25:00|346.01|345.86|345.91|345.71|346.06|345.86|345.71|345.56|168
1614835800000|2021-03-04 05:30:00|345.86|345.66|345.76|345.56|346.01|345.86|345.71|345.56|125
1614836100000|2021-03-04 05:35:00|345.71|345.61|345.86|345.71|345.86|345.71|345.56|345.41|133
1614836400000|2021-03-04 05:40:00|345.81|345.66|345.86|345.66|345.96|345.81|345.71|345.56|151
1614836700000|2021-03-04 05:45:00|345.81|345.71|345.66|345.51|345.86|345.71|345.61|345.46|90
1614837000000|2021-03-04 05:50:00|345.71|345.56|345.61|345.46|345.81|345.66|345.61|345.46|118
1614837300000|2021-03-04 05:55:00|345.66|345.41|345.26|345.11|345.66|345.41|345.26|345.11|85
1614837600000|2021-03-04 06:00:00|345.21|345.06|345.46|345.31|345.51|345.36|345.16|345.01|138
1614837900000|2021-03-04 06:05:00|345.51|345.36|345.81|345.61|345.81|345.61|345.46|345.26|273
1614838200000|2021-03-04 06:10:00|345.76|345.56|345.61|345.46|345.86|345.71|345.61|345.46|99
1614838500000|2021-03-04 06:15:00|345.66|345.51|345.46|345.31|345.66|345.51|345.41|345.26|121
1614838800000|2021-03-04 06:20:00|345.51|345.36|345.41|345.21|345.66|345.46|345.36|345.16|69
1614839100000|2021-03-04 06:25:00|345.36|345.16|345.31|345.16|345.41|345.21|345.26|345.11|63
1614839400000|2021-03-04 06:30:00|345.36|345.21|345.01|344.81|345.36|345.21|344.96|344.76|72
1614839700000|2021-03-04 06:35:00|344.96|344.76|344.96|344.76|345.11|344.96|344.86|344.71|87
1614840000000|2021-03-04 06:40:00|344.91|344.81|344.86|344.66|344.91|344.81|344.81|344.61|55
1614840300000|2021-03-04 06:45:00|344.91|344.71|344.86|344.71|344.96|344.81|344.81|344.66|61
1614840600000|2021-03-04 06:50:00|344.91|344.76|344.71|344.51|344.91|344.76|344.66|344.51|63
1614840900000|2021-03-04 06:55:00|344.66|344.56|344.71|344.51|344.86|344.66|344.61|344.46|67
1614841200000|2021-03-04 07:00:00|344.66|344.56|344.71|344.56|344.96|344.81|344.66|344.51|268
1614841500000|2021-03-04 07:05:00|344.66|344.51|344.91|344.71|344.96|344.76|344.61|344.46|259
1614841800000|2021-03-04 07:10:00|344.96|344.76|344.86|344.66|345.01|344.86|344.76|344.61|129
1614842100000|2021-03-04 07:15:00|344.81|344.61|344.71|344.56|344.91|344.76|344.71|344.56|146
1614842400000|2021-03-04 07:20:00|344.66|344.51|344.81|344.66|344.86|344.71|344.61|344.46|212
1614842700000|2021-03-04 07:25:00|344.86|344.71|344.66|344.46|344.86|344.71|344.61|344.46|229
1614843000000|2021-03-04 07:30:00|344.71|344.51|344.66|344.51|344.76|344.61|344.61|344.46|116
1614843300000|2021-03-04 07:35:00|344.71|344.56|344.61|344.41|344.81|344.61|344.56|344.41|110
1614843600000|2021-03-04 07:40:00|344.56|344.46|344.71|344.56|344.76|344.56|344.56|344.41|80
1614843900000|2021-03-04 07:45:00|344.66|344.51|344.66|344.51|344.81|344.61|344.61|344.41|154
1614844200000|2021-03-04 07:50:00|344.71|344.46|344.81|344.61|344.86|344.71|344.66|344.46|116
1614844500000|2021-03-04 07:55:00|344.86|344.66|345.01|344.81|345.01|344.86|344.66|344.51|179
1614844800000|2021-03-04 08:00:00|344.96|344.76|345.11|344.96|345.11|344.96|344.96|344.76|206
1614845100000|2021-03-04 08:05:00|345.16|345.01|345.11|344.96|345.21|345.06|344.91|344.76|413
1614845400000|2021-03-04 08:10:00|345.16|345.01|345.01|344.81|345.21|345.06|344.91|344.76|128
1614845700000|2021-03-04 08:15:00|344.96|344.76|344.86|344.71|344.96|344.81|344.76|344.61|133
1614846000000|2021-03-04 08:20:00|344.91|344.76|344.76|344.56|345.01|344.86|344.76|344.56|263
1614846300000|2021-03-04 08:25:00|344.71|344.51|344.81|344.66|344.86|344.71|344.71|344.51|137
1614846600000|2021-03-04 08:30:00|344.76|344.61|344.96|344.81|345.01|344.86|344.66|344.51|177
1614846900000|2021-03-04 08:35:00|345.01|344.86|345.06|344.91|345.06|344.91|344.86|344.66|203
1614847200000|2021-03-04 08:40:00|345.01|344.86|345.31|345.11|345.36|345.16|345.01|344.86|302
1614847500000|2021-03-04 08:45:00|345.36|345.16|345.51|345.31|345.61|345.46|345.31|345.11|352
1614847800000|2021-03-04 08:50:00|345.46|345.36|345.76|345.56|345.76|345.61|345.46|345.31|442
1614848100000|2021-03-04 08:55:00|345.71|345.61|345.61|345.41|345.81|345.66|345.56|345.36|452
1614848400000|2021-03-04 09:00:00|345.71|345.46|346.06|345.91|346.11|345.96|345.61|345.46|1052
1614848700000|2021-03-04 09:05:00|346.11|345.96|345.51|345.36|346.11|345.96|345.51|345.36|225
1614849000000|2021-03-04 09:10:00|345.41|345.31|345.16|344.96|345.41|345.31|344.91|344.71|174
1614849300000|2021-03-04 09:15:00|345.11|344.91|344.96|344.81|345.16|345.01|344.96|344.76|165
1614849600000|2021-03-04 09:20:00|345.16|344.56|344.86|344.26|345.26|344.66|344.86|344.26|0
1614849900000|2021-03-04 09:25:00|344.76|344.16|344.86|344.26|344.96|344.36|344.76|344.16|10
1614850200000|2021-03-04 09:30:00|344.96|344.36|344.76|344.16|344.96|344.36|344.76|344.16|0
1614850500000|2021-03-04 09:35:00|344.86|344.26|344.96|344.36|345.06|344.46|344.76|344.16|0
1614850800000|2021-03-04 09:40:00|344.86|344.26|344.66|344.06|344.96|344.36|344.56|343.96|0
1614851100000|2021-03-04 09:45:00|344.56|343.96|344.76|344.16|344.76|344.16|344.56|343.96|0
1614851400000|2021-03-04 09:50:00|344.66|344.46|344.86|344.66|344.86|344.71|344.51|344.31|137
1614851700000|2021-03-04 09:55:00|344.81|344.61|344.91|344.76|345.11|344.96|344.76|344.61|99
1614852000000|2021-03-04 10:00:00|344.86|344.71|345.16|344.96|345.16|345.01|344.86|344.71|119
1614852300000|2021-03-04 10:05:00|345.11|345.01|344.71|344.56|345.16|345.01|344.71|344.56|94
1614852600000|2021-03-04 10:10:00|344.66|344.51|344.51|344.31|344.86|344.71|344.41|344.26|40
1614852900000|2021-03-04 10:15:00|344.56|344.36|344.11|343.96|344.56|344.36|344.11|343.96|60
1614853200000|2021-03-04 10:20:00|344.16|344.01|344.11|343.96|344.36|344.16|344.11|343.96|92
1614853500000|2021-03-04 10:25:00|344.16|344.01|344.11|343.96|344.21|344.06|343.96|343.76|70
1614853800000|2021-03-04 10:30:00|344.06|343.91|344.31|344.16|344.46|344.26|343.96|343.81|23
1614854100000|2021-03-04 10:35:00|344.36|344.06|344.26|344.06|344.36|344.11|344.06|343.86|30
1614854400000|2021-03-04 10:40:00|344.21|344.11|344.06|343.86|344.21|344.11|343.91|343.76|31
1614854700000|2021-03-04 10:45:00|344.01|343.81|344.06|343.91|344.21|344.06|343.91|343.76|19
1614855000000|2021-03-04 10:50:00|344.11|343.96|344.36|344.16|344.41|344.21|344.11|343.96|59
1614855300000|2021-03-04 10:55:00|344.31|344.21|344.36|344.16|344.36|344.21|344.21|344.01|50
1614855600000|2021-03-04 11:00:00|344.41|344.21|344.31|344.16|344.41|344.21|344.11|343.96|34
1614855900000|2021-03-04 11:05:00|344.26|344.11|344.31|344.16|344.41|344.26|344.21|344.06|21
1614856200000|2021-03-04 11:10:00|344.36|344.21|344.16|343.96|344.36|344.21|344.06|343.91|24
1614856500000|2021-03-04 11:15:00|344.11|343.91|344.16|343.96|344.16|343.96|344.01|343.81|21
1614856800000|2021-03-04 11:20:00|344.11|343.91|344.16|343.96|344.31|344.11|344.06|343.91|28
1614857100000|2021-03-04 11:25:00|344.11|343.91|344.06|343.91|344.26|343.96|344.06|343.91|13
1614857400000|2021-03-04 11:30:00|344.01|343.86|344.06|343.76|344.31|344.11|343.86|343.71|29
1614857700000|2021-03-04 11:35:00|344.01|343.81|344.41|344.16|344.41|344.26|343.96|343.81|22
1614858000000|2021-03-04 11:40:00|344.36|344.21|344.36|344.16|344.51|344.31|344.21|344.01|26
1614858300000|2021-03-04 11:45:00|344.41|344.21|344.46|344.26|344.61|344.41|344.31|344.16|22
1614858600000|2021-03-04 11:50:00|344.41|344.21|344.86|344.66|344.86|344.66|344.41|344.21|22
1614858900000|2021-03-04 11:55:00|344.81|344.61|344.86|344.66|344.91|344.76|344.71|344.56|20
1614859200000|2021-03-04 12:00:00|344.91|344.71|344.86|344.61|345.01|344.86|344.76|344.61|23
1614859500000|2021-03-04 12:05:00|344.81|344.66|344.81|344.66|344.86|344.71|344.66|344.51|73
1614859800000|2021-03-04 12:10:00|344.86|344.71|345.01|344.81|345.06|344.91|344.81|344.66|59
1614860100000|2021-03-04 12:15:00|344.96|344.86|345.11|344.91|345.11|344.96|344.96|344.76|19
1614860400000|2021-03-04 12:20:00|345.06|344.96|345.06|344.91|345.11|344.96|345.01|344.81|32
1614860700000|2021-03-04 12:25:00|345.01|344.86|344.96|344.81|345.06|344.91|344.86|344.66|28
1614861000000|2021-03-04 12:30:00|345.01|344.86|344.91|344.71|345.11|344.96|344.81|344.66|45
1614861300000|2021-03-04 12:35:00|344.96|344.76|345.16|344.96|345.21|345.06|344.96|344.71|24
1614861600000|2021-03-04 12:40:00|345.11|345.01|345.06|344.91|345.21|345.06|345.06|344.91|14
1614861900000|2021-03-04 12:45:00|345.11|344.96|345.11|344.96|345.26|345.11|345.11|344.91|27
1614862200000|2021-03-04 12:50:00|345.06|344.91|345.16|344.96|345.21|345.06|345.06|344.86|22
1614862500000|2021-03-04 12:55:00|345.11|345.01|345.26|345.06|345.31|345.11|345.11|344.96|26
1614862800000|2021-03-04 13:00:00|345.21|345.01|345.21|344.96|345.31|345.06|345.21|344.96|1
1614863100000|2021-03-04 13:05:00|345.26|345.01|345.11|344.91|345.26|345.01|345.01|344.86|22
1614863400000|2021-03-04 13:10:00|345.06|344.86|345.21|344.96|345.31|345.06|345.06|344.81|5
1614863700000|2021-03-04 13:15:00|345.16|345.01|345.31|345.11|345.31|345.16|345.16|344.96|7
1614864000000|2021-03-04 13:20:00|345.26|345.06|345.71|345.51|345.76|345.61|345.26|345.06|33
1614864300000|2021-03-04 13:25:00|345.66|345.46|345.76|345.41|345.76|345.56|345.61|345.41|7
1614864600000|2021-03-04 13:30:00|345.81|345.46|345.96|345.66|346.01|345.81|345.66|345.41|22
1614864900000|2021-03-04 13:35:00|346.01|345.71|345.86|345.61|346.01|345.81|345.66|345.51|14
1614865200000|2021-03-04 13:40:00|345.96|345.56|346.11|345.86|346.11|345.96|345.96|345.56|19
1614865500000|2021-03-04 13:45:00|346.06|345.81|345.71|345.56|346.11|345.86|345.61|345.41|38
1614865800000|2021-03-04 13:50:00|345.81|345.61|345.86|345.71|345.91|345.71|345.71|345.56|49
1614866100000|2021-03-04 13:55:00|345.81|345.66|346.06|345.86|346.06|345.91|345.76|345.61|42
1614866400000|2021-03-04 14:00:00|346.01|345.91|345.86|345.71|346.21|346.01|345.81|345.61|137
1614866700000|2021-03-04 14:05:00|345.91|345.76|345.76|345.61|346.01|345.86|345.76|345.61|92
1614867000000|2021-03-04 14:10:00|345.81|345.66|346.06|345.91|346.11|345.91|345.76|345.61|66
1614867300000|2021-03-04 14:15:00|346.11|345.96|346.06|345.91|346.16|345.96|345.96|345.81|50
1614867600000|2021-03-04 14:20:00|346.11|345.96|346.21|346.06|346.26|346.11|346.06|345.91|35
1614867900000|2021-03-04 14:25:00|346.16|346.01|346.11|345.96|346.21|346.06|346.01|345.86|41
1614868200000|2021-03-04 14:30:00|346.16|346.01|346.81|346.56|346.81|346.56|345.96|345.81|139
1614868500000|2021-03-04 14:35:00|346.76|346.61|346.91|346.76|347.01|346.81|346.71|346.56|100
1614868800000|2021-03-04 14:40:00|346.96|346.81|346.71|346.56|347.01|346.81|346.61|346.46|46
1614869100000|2021-03-04 14:45:00|346.76|346.61|345.86|345.66|346.86|346.66|345.81|345.66|195
1614869400000|2021-03-04 14:50:00|345.81|345.61|345.86|345.61|346.31|346.16|345.66|345.51|150
1614869700000|2021-03-04 14:55:00|345.91|345.66|345.61|345.21|345.91|345.66|345.36|345.16|53
1614870000000|2021-03-04 15:00:00|345.66|345.16|345.16|344.96|345.81|345.16|345.11|344.96|35
1614870300000|2021-03-04 15:05:00|345.11|344.91|344.96|344.76|345.31|345.06|344.91|344.66|25
1614870600000|2021-03-04 15:10:00|344.91|344.71|345.16|344.96|345.16|344.96|344.76|344.56|17
1614870900000|2021-03-04 15:15:00|345.11|344.91|345.01|344.86|345.41|345.21|344.96|344.71|47
1614871200000|2021-03-04 15:20:00|344.96|344.81|345.26|345.11|345.61|345.41|344.91|344.71|138
1614871500000|2021-03-04 15:25:00|345.31|345.06|345.61|345.36|345.66|345.51|345.01|344.86|17
1614871800000|2021-03-04 15:30:00|345.66|345.41|345.76|345.56|345.76|345.56|345.46|345.26|1
1614872100000|2021-03-04 15:35:00|345.71|345.51|346.31|346.06|346.36|346.06|345.71|345.51|41
1614872400000|2021-03-04 15:40:00|346.26|346.11|346.41|346.21|346.51|346.31|346.11|345.91|27
1614872700000|2021-03-04 15:45:00|346.46|346.26|346.81|346.51|346.96|346.76|346.41|346.21|114
1614873000000|2021-03-04 15:50:00|346.76|346.56|346.21|345.96|346.76|346.61|346.16|345.96|38
1614873300000|2021-03-04 15:55:00|346.16|346.01|346.66|346.41|346.76|346.41|346.16|346.01|16
1614873600000|2021-03-04 16:00:00|346.71|346.46|346.61|346.41|346.71|346.51|346.56|346.36|81
1614873900000|2021-03-04 16:05:00|346.36|346.26|346.16|346.01|346.41|346.41|346.11|345.96|87
1614874200000|2021-03-04 16:10:00|346.21|346.06|345.91|345.71|346.41|346.21|345.91|345.71|20
1614874500000|2021-03-04 16:15:00|345.96|345.76|346.16|345.91|346.26|346.06|345.76|345.56|16
1614874800000|2021-03-04 16:20:00|346.21|345.96|346.56|346.26|346.56|346.36|346.01|345.81|61
1614875100000|2021-03-04 16:25:00|346.36|346.31|346.26|346.01|346.36|346.31|346.21|345.96|13
1614875400000|2021-03-04 16:30:00|346.31|345.96|346.66|346.31|346.86|346.61|346.31|345.96|42
1614875700000|2021-03-04 16:35:00|346.71|346.36|346.76|346.61|346.76|346.61|346.71|346.36|8
1614876000000|2021-03-04 16:40:00|346.86|346.56|347.01|346.76|347.16|347.01|346.86|346.51|52
1614876300000|2021-03-04 16:45:00||346.81||346.81||346.81||346.66|6
1614876600000|2021-03-04 16:50:00|346.86|346.76|346.81|346.56|346.91|346.81|346.81|346.56|34
1614876900000|2021-03-04 16:55:00|346.76|346.51|346.51|346.31|346.76|346.51|346.41|346.26|24
1614877200000|2021-03-04 17:00:00|346.56|346.36|347.06|346.86|347.06|346.86|346.51|346.31|4
1614877500000|2021-03-04 17:05:00|347.01|346.81|347.11|346.81|347.11|346.86|346.76|346.56|15
1614877800000|2021-03-04 17:10:00|347.06|346.71|346.06|345.71|347.06|346.81|345.86|345.61|20
1614878100000|2021-03-04 17:15:00|346.01|345.76|346.66|346.11|346.96|346.61|346.01|345.61|24
1614878400000|2021-03-04 17:20:00|346.51|346.16|345.46|345.16|346.51|346.41|345.41|345.11|30
1614878700000|2021-03-04 17:25:00|345.41|345.11|345.41|345.01|345.51|345.16|344.81|344.41|43
1614879000000|2021-03-04 17:30:00|345.36|344.96|344.66|344.41|345.36|345.01|344.66|344.41|17
1614879300000|2021-03-04 17:35:00|344.61|344.26|345.31|344.81|345.31|344.81|344.51|344.26|26
1614879600000|2021-03-04 17:40:00|345.26|344.86|345.21|344.61|345.46|345.01|345.21|344.61|7
1614879900000|2021-03-04 17:45:00|344.71|344.56|344.61|344.31|344.86|344.56|344.36|344.21|18
1614880200000|2021-03-04 17:50:00|344.66|344.36|344.26|344.06|344.71|344.41|344.21|344.06|30
1614880500000|2021-03-04 17:55:00|344.21|344.01|344.26|343.96|344.31|344.01|344.01|343.81|37
1614880800000|2021-03-04 18:00:00|344.21|343.91|344.91|344.66|345.01|344.76|344.16|343.86|45
1614881100000|2021-03-04 18:05:00|344.86|344.61|344.16|343.91|344.86|344.61|344.06|343.91|13
1614881400000|2021-03-04 18:10:00|344.11|343.96|343.86|343.66|344.26|344.01|343.81|343.66|18
1614881700000|2021-03-04 18:15:00|343.91|343.71|344.01|343.66|344.16|343.91|343.71|343.51|17
1614882000000|2021-03-04 18:20:00|343.96|343.61|343.91|343.56|343.96|343.61|343.61|343.46|11
1614882300000|2021-03-04 18:25:00|343.86|343.51|344.26|343.91|344.26|343.96|343.66|343.46|5
1614882600000|2021-03-04 18:30:00|344.21|343.96|343.91|343.56|344.26|343.96|343.81|343.56|25
1614882900000|2021-03-04 18:35:00|343.96|343.61|344.26|343.96|344.31|344.06|343.86|343.56|13
1614883200000|2021-03-04 18:40:00|344.21|343.91|343.91|343.66|344.31|344.01|343.76|343.56|13
1614883500000|2021-03-04 18:45:00|343.86|343.61|343.31|343.16|343.96|343.71|343.26|343.11|62
1614883800000|2021-03-04 18:50:00|343.36|343.21|342.76|342.51|343.41|343.21|342.46|342.26|118
1614884100000|2021-03-04 18:55:00|342.71|342.56|342.56|342.36|342.96|342.76|342.51|342.31|78
1614884400000|2021-03-04 19:00:00|342.61|342.31|342.81|342.56|342.91|342.71|342.51|342.31|18
1614884700000|2021-03-04 19:05:00|342.86|342.51|343.51|343.31|343.56|343.31|342.76|342.51|26
1614885000000|2021-03-04 19:10:00|343.46|343.26|343.56|343.26|343.61|343.36|343.31|343.06|3
1614885300000|2021-03-04 19:15:00|343.31|343.21|343.61|343.31|343.61|343.41|343.31|343.01|17
1614885600000|2021-03-04 19:20:00|343.56|343.36|343.86|343.56|343.86|343.56|343.56|343.31|20
1614885900000|2021-03-04 19:25:00|343.91|343.61|344.26|343.96|344.31|343.96|343.91|343.61|10
1614886200000|2021-03-04 19:30:00|344.21|343.91|344.16|343.71|344.26|343.91|344.16|343.71|4
1614886500000|2021-03-04 19:35:00|344.11|343.76|343.96|343.56|344.11|343.76|343.96|343.51|1
1614886800000|2021-03-04 19:40:00|344.01|343.51|344.21|343.91|344.21|343.96|343.96|343.51|2
1614887100000|2021-03-04 19:45:00|344.26|343.86|344.86|344.56|344.91|344.66|344.21|343.86|8
1614887400000|2021-03-04 19:50:00|344.81|344.61|344.86|344.56|344.86|344.66|344.51|344.21|9
1614887700000|2021-03-04 19:55:00|344.81|344.61|344.76|344.46|344.86|344.61|344.71|344.46|2
1614888000000|2021-03-04 20:00:00|344.81|344.51|344.26|344.06|344.81|344.56|344.26|344.06|18
1614888300000|2021-03-04 20:05:00|344.36|344.11|344.16|343.76|344.46|344.16|344.16|343.76|19
1614888600000|2021-03-04 20:10:00||343.71||343.61||343.76||343.61|4
1614888900000|2021-03-04 20:15:00|343.81|343.66|344.16|343.61|344.16|343.66|343.81|343.61|10
1614889200000|2021-03-04 20:20:00|344.11|343.66|343.76|343.31|344.11|343.66|343.71|343.31|5
1614889500000|2021-03-04 20:25:00|343.41|343.36|343.96|343.66|344.06|343.76|343.41|343.26|6
1614889800000|2021-03-04 20:30:00|344.01|343.61|344.06|343.76|344.11|343.91|344.01|343.56|5
1614890100000|2021-03-04 20:35:00|344.11|343.81|343.81|343.46|344.21|343.86|343.76|343.41|25
1614890400000|2021-03-04 20:40:00|343.86|343.41|344.41|343.56|344.41|343.76|343.61|343.31|11
1614890700000|2021-03-04 20:45:00|344.31|343.61|344.31|343.86|344.41|343.96|343.76|343.31|6
1614891000000|2021-03-04 20:50:00|344.36|343.81|343.81|343.36|344.46|344.11|343.76|343.36|152
1614891300000|2021-03-04 20:55:00|343.76|343.66|344.41|343.66|344.41|343.76|343.66|343.36|99
1614891600000|2021-03-04 21:00:00||343.61||343.81||343.91||343.61|3
1614891900000|2021-03-04 21:05:00|344.36|343.86|344.41|343.76|344.41|343.96|344.26|343.76|0
1614892200000|2021-03-04 21:10:00|344.36|343.81|344.16|343.56|344.36|343.81|344.01|343.46|14
1614892500000|2021-03-04 21:15:00|344.06|343.46|344.06|343.46|344.16|343.56|344.06|343.46|0
1614892800000|2021-03-04 21:20:00|344.16|343.56|344.16|343.56|344.16|343.56|344.16|343.56|0
1614893100000|2021-03-04 21:25:00|344.06|343.46|344.06|343.46|344.16|343.56|344.06|343.46|0
1614893400000|2021-03-04 21:30:00|344.16|343.56|344.16|343.56|344.16|343.56|343.96|343.36|0
1614893700000|2021-03-04 21:35:00|344.06|343.46|344.16|343.56|344.26|343.66|344.06|343.46|0
1614894000000|2021-03-04 21:40:00|344.06|343.46|344.16|343.56|344.16|343.56|344.06|343.46|0
1614894300000|2021-03-04 21:45:00|344.06|343.46|343.96|343.36|344.16|343.56|343.96|343.36|0
1614894600000|2021-03-04 21:50:00|343.86|343.26|343.76|343.16|343.96|343.36|343.76|343.16|0
1614894900000|2021-03-04 21:55:00|343.86|343.26|343.76|343.16|343.86|343.26|343.76|343.16|0
1614895500000|2021-03-04 22:05:00|343.86|343.26|343.86|343.26|343.86|343.26|343.76|343.16|0
1614896100000|2021-03-04 22:15:00|344.16|343.56|344.16|343.56|344.16|343.56|344.16|343.56|0
1614897300000|2021-03-04 22:35:00|344.06|343.46|344.16|343.56|344.16|343.56|344.06|343.46|0
1614897600000|2021-03-04 22:40:00|344.06|343.46|344.06|343.46|344.16|343.56|344.06|343.46|0
1614897900000|2021-03-04 22:45:00|344.16|343.56|344.06|343.46|344.16|343.56|344.06|343.46|0
1614898200000|2021-03-04 22:50:00|343.96|343.36|343.96|343.36|343.96|343.36|343.96|343.36|0
1614898500000|2021-03-04 22:55:00|343.86|343.26|343.96|343.36|343.96|343.36|343.86|343.26|0
1614898800000|2021-03-04 23:00:00|344.06|343.46|343.76|343.16|344.16|343.56|343.76|343.16|0
1614899100000|2021-03-04 23:05:00|343.86|343.26|343.86|343.26|343.96|343.36|343.66|343.06|0
1614899400000|2021-03-04 23:10:00|343.96|343.36|344.26|343.66|344.36|343.76|343.86|343.26|0
1614899700000|2021-03-04 23:15:00|344.36|343.76|343.96|343.36|344.36|343.76|343.96|343.36|0
1614900000000|2021-03-04 23:20:00|343.86|343.26|343.86|343.26|343.96|343.36|343.66|343.06|0
1614900300000|2021-03-04 23:25:00|343.76|343.16|343.86|343.26|343.86|343.26|343.66|343.06|0
1614900600000|2021-03-04 23:30:00|343.96|343.36|344.06|343.46|344.06|343.46|343.76|343.16|0
1614900900000|2021-03-04 23:35:00|343.96|343.36|343.86|343.26|343.96|343.36|343.76|343.16|0
1614901200000|2021-03-04 23:40:00|343.76|343.16|343.76|343.16|343.96|343.36|343.76|343.16|0
1614901500000|2021-03-04 23:45:00|343.66|343.06|343.56|342.96|343.66|343.06|343.46|342.86|0
1614901800000|2021-03-04 23:50:00|343.66|343.06|343.56|342.96|343.66|343.06|343.56|342.96|0
1614902100000|2021-03-04 23:55:00|343.46|342.86|343.46|342.86|343.66|343.06|343.46|342.86|0
1614902400000|2021-03-05 00:00:00|343.56|342.96|343.16|342.56|343.56|342.96|343.16|342.56|0
1614902700000|2021-03-05 00:05:00|343.26|342.66|342.86|342.26|343.36|342.76|342.76|342.16|0
1614903000000|2021-03-05 00:10:00|342.76|342.16|342.56|341.96|342.86|342.26|342.46|341.86|0
1614903300000|2021-03-05 00:15:00|342.46|341.86|342.36|341.76|342.46|341.86|342.26|341.66|0
1614903600000|2021-03-05 00:20:00|342.46|341.86|342.26|341.66|342.46|341.86|342.26|341.66|0
1614903900000|2021-03-05 00:25:00|342.36|341.76|342.36|341.76|342.46|341.86|342.26|341.66|0
1614904200000|2021-03-05 00:30:00|342.16|341.81|342.41|342.21|342.61|342.36|341.76|341.61|300
1614904500000|2021-03-05 00:35:00|342.36|342.26|342.71|342.56|342.81|342.61|342.11|341.96|132
1614904800000|2021-03-05 00:40:00|342.66|342.51|343.16|342.96|343.61|343.46|342.66|342.51|169
1614905100000|2021-03-05 00:45:00|343.11|342.76|342.81|342.61|343.11|342.81|342.41|342.26|142
1614905400000|2021-03-05 00:50:00|342.76|342.66|343.66|343.51|344.01|343.81|342.76|342.66|233
1614905700000|2021-03-05 00:55:00|343.61|343.41|344.26|344.06|344.46|344.26|343.36|343.21|425
1614906000000|2021-03-05 01:00:00|344.31|344.16|343.66|343.46|344.56|344.36|343.41|343.26|1068
1614906300000|2021-03-05 01:05:00|343.76|343.56|343.26|343.06|343.81|343.61|342.81|342.66|462
1614906600000|2021-03-05 01:10:00|343.21|343.01|343.31|343.11|343.46|343.26|342.86|342.71|405
1614906900000|2021-03-05 01:15:00|343.26|343.01|343.31|343.11|343.51|343.36|343.21|343.01|371
1614907200000|2021-03-05 01:20:00|343.26|343.06|343.16|342.96|343.26|343.06|342.66|342.51|367
1614907500000|2021-03-05 01:25:00|343.11|343.01|343.06|342.91|343.16|343.01|342.81|342.66|259
1614907800000|2021-03-05 01:30:00|343.01|342.86|343.31|343.11|343.36|343.21|342.66|342.51|345
1614908100000|2021-03-05 01:35:00|343.36|343.16|343.61|343.41|343.71|343.56|343.16|342.96|265
1614908400000|2021-03-05 01:40:00|343.66|343.46|343.86|343.71|343.86|343.71|343.41|343.26|173
1614908700000|2021-03-05 01:45:00|343.91|343.76|343.96|343.81|344.06|343.91|343.76|343.56|159
1614909000000|2021-03-05 01:50:00|344.01|343.86|343.66|343.51|344.01|343.86|343.61|343.46|141
1614909300000|2021-03-05 01:55:00|343.61|343.46|343.52|343.37|343.67|343.52|343.41|343.26|145
1614909600000|2021-03-05 02:00:00|343.47|343.32|343.47|343.32|343.57|343.37|343.32|343.17|232
1614909900000|2021-03-05 02:05:00|343.42|343.27|343.17|343.02|343.67|343.52|343.12|342.92|255
1614910200000|2021-03-05 02:10:00|343.22|342.97|343.52|343.32|343.57|343.42|343.12|342.97|151
1614910500000|2021-03-05 02:15:00|343.57|343.37|343.42|343.22|343.57|343.42|343.27|343.12|175
1614910800000|2021-03-05 02:20:00|343.47|343.27|343.72|343.52|343.72|343.52|343.42|343.27|126
1614911100000|2021-03-05 02:25:00|343.77|343.57|343.72|343.57|343.82|343.67|343.57|343.42|217
1614911400000|2021-03-05 02:30:00|343.67|343.52|344.27|344.12|344.27|344.12|343.62|343.47|455
1614911700000|2021-03-05 02:35:00|344.22|344.07|344.42|344.22|344.47|344.32|344.12|343.97|252
1614912000000|2021-03-05 02:40:00|344.47|344.27|344.42|344.22|344.57|344.42|344.22|344.07|322
1614912300000|2021-03-05 02:45:00|344.47|344.27|344.72|344.57|344.72|344.57|344.42|344.22|345
1614912600000|2021-03-05 02:50:00|344.77|344.52|344.97|344.82|345.02|344.87|344.72|344.52|338
1614912900000|2021-03-05 02:55:00|344.92|344.77|345.27|345.07|345.27|345.07|344.87|344.72|278
1614913200000|2021-03-05 03:00:00|345.22|345.12|345.47|345.27|345.57|345.37|345.07|344.87|289
1614913500000|2021-03-05 03:05:00|345.52|345.32|345.42|345.22|345.57|345.42|345.32|345.17|326
1614913800000|2021-03-05 03:10:00|345.37|345.27|345.72|345.57|345.77|345.62|345.37|345.22|249
1614914100000|2021-03-05 03:15:00|345.77|345.62|345.42|345.22|345.82|345.67|345.37|345.22|219
1614914400000|2021-03-05 03:20:00|345.47|345.27|345.22|345.02|345.52|345.37|345.17|345.02|147
1614914700000|2021-03-05 03:25:00|345.17|344.92|344.97|344.77|345.22|345.02|344.77|344.62|178
1614915000000|2021-03-05 03:30:00|344.92|344.72|345.47|345.27|345.47|345.32|344.87|344.72|327
1614915300000|2021-03-05 03:35:00|345.42|345.32|345.42|345.22|345.57|345.37|345.27|345.12|170
1614915600000|2021-03-05 03:40:00|345.37|345.27|345.22|345.07|345.52|345.32|345.17|345.02|237
1614915900000|2021-03-05 03:45:00|345.27|345.12|345.52|345.32|345.62|345.42|345.22|345.02|250
1614916200000|2021-03-05 03:50:00|345.57|345.37|346.12|345.97|346.22|346.07|345.52|345.37|517
1614916500000|2021-03-05 03:55:00|346.17|346.02|346.62|346.42|346.67|346.52|346.07|345.92|475
1614916800000|2021-03-05 04:00:00|346.67|346.47|346.77|346.62|346.77|346.62|346.37|346.22|163
1614917100000|2021-03-05 04:05:00|346.82|346.67|346.82|346.67|346.97|346.77|346.72|346.57|204
1614917400000|2021-03-05 04:10:00|346.77|346.62|346.92|346.72|346.92|346.77|346.67|346.52|174
1614917700000|2021-03-05 04:15:00|346.87|346.77|346.72|346.57|346.92|346.77|346.67|346.47|74
1614918000000|2021-03-05 04:20:00|346.77|346.62|347.02|346.87|347.02|346.87|346.77|346.62|247
1614918300000|2021-03-05 04:25:00|346.97|346.82|347.12|346.97|347.12|346.97|346.92|346.77|125
1614918600000|2021-03-05 04:30:00|347.17|347.02|347.02|346.87|347.27|347.12|346.92|346.72|172
1614918900000|2021-03-05 04:35:00|346.97|346.82|347.07|346.87|347.12|346.97|346.92|346.77|72
1614919200000|2021-03-05 04:40:00|347.02|346.92|346.92|346.72|347.17|346.97|346.87|346.72|80
1614919500000|2021-03-05 04:45:00|346.87|346.77|346.92|346.77|347.02|346.87|346.82|346.67|158
1614919800000|2021-03-05 04:50:00|346.87|346.72|346.87|346.67|347.02|346.87|346.77|346.57|202
1614920100000|2021-03-05 04:55:00|346.82|346.62|346.62|346.47|346.97|346.82|346.62|346.47|169
1614920400000|2021-03-05 05:00:00|346.52|346.37|346.97|346.77|346.97|346.82|346.37|346.17|646
1614920700000|2021-03-05 05:05:00|347.02|346.82|347.07|346.87|347.12|346.97|346.77|346.57|512
1614921000000|2021-03-05 05:10:00|347.02|346.82|346.82|346.62|347.02|346.82|346.67|346.52|126
1614921300000|2021-03-05 05:15:00|346.77|346.67|346.62|346.42|346.82|346.67|346.37|346.17|262
1614921600000|2021-03-05 05:20:00|346.57|346.37|346.82|346.67|346.87|346.67|346.57|346.37|224
1614921900000|2021-03-05 05:25:00|346.87|346.72|346.87|346.72|347.07|346.92|346.77|346.62|221
1614922200000|2021-03-05 05:30:00|346.92|346.77|347.32|347.17|347.42|347.22|346.77|346.62|596
1614922500000|2021-03-05 05:35:00|347.37|347.22|347.32|347.17|347.47|347.27|347.17|347.02|351
1614922800000|2021-03-05 05:40:00|347.37|347.22|347.62|347.47|347.77|347.62|347.32|347.17|486
1614923100000|2021-03-05 05:45:00|347.67|347.42|347.62|347.42|347.77|347.62|347.42|347.27|254
1614923400000|2021-03-05 05:50:00|347.57|347.47|347.37|347.17|347.72|347.57|347.27|347.12|353
1614923700000|2021-03-05 05:55:00|347.32|347.22|347.32|347.17|347.47|347.27|347.17|346.97|223
1614924000000|2021-03-05 06:00:00|347.37|347.22|347.17|347.02|347.52|347.32|347.17|347.02|395
1614924300000|2021-03-05 06:05:00|347.12|346.97|346.92|346.77|347.22|347.07|346.82|346.62|353
1614924600000|2021-03-05 06:10:00|346.97|346.82|346.62|346.42|347.12|346.92|346.47|346.32|332
1614924900000|2021-03-05 06:15:00|346.57|346.47|346.42|346.27|346.77|346.57|346.42|346.22|280
1614925200000|2021-03-05 06:20:00|346.47|346.32|346.32|346.17|346.47|346.32|346.12|345.92|356
1614925500000|2021-03-05 06:25:00|346.37|346.22|346.57|346.42|346.62|346.47|346.32|346.17|213
1614925800000|2021-03-05 06:30:00|346.52|346.37|346.57|346.42|346.67|346.52|346.47|346.32|230
1614926100000|2021-03-05 06:35:00|346.52|346.37|346.42|346.27|346.52|346.37|346.37|346.22|168
1614926400000|2021-03-05 06:40:00|346.47|346.32|346.47|346.32|346.52|346.37|346.37|346.22|114
1614926700000|2021-03-05 06:45:00|346.42|346.27|346.27|346.07|346.47|346.32|346.17|346.02|267
1614927000000|2021-03-05 06:50:00|346.22|346.12|346.07|345.87|346.37|346.17|346.02|345.87|263
1614927300000|2021-03-05 06:55:00|346.12|345.92|346.32|346.17|346.37|346.22|346.07|345.92|195
1614927600000|2021-03-05 07:00:00|346.27|346.12|346.02|345.82|346.32|346.17|345.97|345.77|329
1614927900000|2021-03-05 07:05:00|345.97|345.87|346.12|345.97|346.12|345.97|345.77|345.62|264
1614928200000|2021-03-05 07:10:00|346.17|346.02|346.17|346.02|346.22|346.02|345.97|345.82|199
1614928500000|2021-03-05 07:15:00|346.22|346.07|346.22|346.07|346.32|346.17|346.17|345.97|232
1614928800000|2021-03-05 07:20:00|346.17|346.02|345.67|345.52|346.17|346.02|345.67|345.52|215
1614929100000|2021-03-05 07:25:00|345.72|345.47|345.72|345.52|345.87|345.67|345.57|345.42|222
1614929400000|2021-03-05 07:30:00|345.67|345.47|345.72|345.57|345.92|345.72|345.62|345.47|153
1614929700000|2021-03-05 07:35:00|345.77|345.52|346.07|345.87|346.12|345.97|345.67|345.52|246
1614930000000|2021-03-05 07:40:00|346.12|345.92|345.77|345.57|346.12|345.92|345.72|345.52|199
1614930300000|2021-03-05 07:45:00|345.72|345.62|346.02|345.82|346.07|345.92|345.72|345.57|191
1614930600000|2021-03-05 07:50:00|345.97|345.77|346.17|346.02|346.22|346.07|345.87|345.72|383
1614930900000|2021-03-05 07:55:00|346.22|346.07|346.17|346.02|346.27|346.12|346.02|345.87|364
1614931200000|2021-03-05 08:00:00|346.22|346.07|345.92|345.72|346.32|346.17|345.82|345.67|459
1614931500000|2021-03-05 08:05:00|345.87|345.77|345.57|345.42|346.07|345.92|345.37|345.22|490
1614931800000|2021-03-05 08:10:00|345.52|345.37|345.32|345.17|345.77|345.57|345.32|345.17|303
1614932100000|2021-03-05 08:15:00|345.42|345.22|345.42|345.27|345.67|345.52|345.27|345.12|184
1614932400000|2021-03-05 08:20:00|345.37|345.22|345.22|345.02|345.47|345.32|345.12|344.97|333
1614932700000|2021-03-05 08:25:00|345.17|344.97|345.32|345.17|345.47|345.32|344.92|344.77|372
1614933000000|2021-03-05 08:30:00|345.37|345.22|345.12|344.97|345.37|345.22|345.07|344.92|216
1614933300000|2021-03-05 08:35:00|345.07|344.92|345.07|344.92|345.27|345.07|345.07|344.92|272
1614933600000|2021-03-05 08:40:00|345.12|344.97|345.52|345.32|345.52|345.37|345.07|344.92|234
1614933900000|2021-03-05 08:45:00|345.47|345.37|345.52|345.37|345.62|345.47|345.37|345.22|214
1614934200000|2021-03-05 08:50:00|345.57|345.42|345.57|345.37|345.72|345.57|345.47|345.32|514
1614934500000|2021-03-05 08:55:00|345.62|345.42|345.72|345.57|345.77|345.62|345.47|345.32|668
1614934800000|2021-03-05 09:00:00|345.67|345.52|345.67|345.52|345.77|345.62|345.42|345.27|490
1614935100000|2021-03-05 09:05:00|345.72|345.57|345.57|345.37|345.72|345.57|345.52|345.37|218
1614935400000|2021-03-05 09:10:00|345.62|345.42|345.17|345.02|345.67|345.47|345.17|345.02|204
1614935700000|2021-03-05 09:15:00|345.27|344.97|345.42|345.27|345.67|345.47|345.22|344.97|162
1614936000000|2021-03-05 09:20:00|345.77|345.17|345.87|345.27|345.97|345.37|345.67|345.07|0
1614936300000|2021-03-05 09:25:00|345.97|345.37|345.67|345.07|345.97|345.37|345.67|345.07|13
1614936600000|2021-03-05 09:30:00|345.77|345.17|345.67|345.07|345.77|345.17|345.57|344.97|0
1614936900000|2021-03-05 09:35:00|345.77|345.17|345.97|345.37|345.97|345.37|345.67|345.07|0
1614937200000|2021-03-05 09:40:00|345.87|345.27|346.07|345.47|346.07|345.47|345.77|345.17|0
1614937500000|2021-03-05 09:45:00|345.97|345.37|345.97|345.37|345.97|345.37|345.87|345.27|0
1614937800000|2021-03-05 09:50:00|345.52|345.42|345.77|345.62|345.77|345.62|345.52|345.37|71
1614938100000|2021-03-05 09:55:00|345.72|345.57|346.02|345.87|346.02|345.87|345.67|345.52|59
1614938400000|2021-03-05 10:00:00|346.07|345.92|345.92|345.72|346.12|345.97|345.62|345.42|142
1614938700000|2021-03-05 10:05:00|345.87|345.67|346.02|345.82|346.02|345.87|345.72|345.52|28
1614939000000|2021-03-05 10:10:00|346.07|345.87|346.12|345.92|346.12|345.97|345.82|345.67|80
1614939300000|2021-03-05 10:15:00|346.07|345.97|346.22|346.02|346.27|346.12|346.07|345.87|41
1614939600000|2021-03-05 10:20:00|346.27|346.07|346.32|346.12|346.32|346.17|346.07|345.87|30
1614939900000|2021-03-05 10:25:00|346.27|346.07|346.37|346.22|346.42|346.27|346.12|345.97|26
1614940200000|2021-03-05 10:30:00|346.32|346.17|346.47|346.32|346.52|346.37|346.17|346.02|56
1614940500000|2021-03-05 10:35:00|346.52|346.37|346.72|346.57|346.77|346.62|346.47|346.32|89
1614940800000|2021-03-05 10:40:00|346.77|346.62|346.82|346.67|346.82|346.67|346.72|346.57|52
1614941100000|2021-03-05 10:45:00|346.87|346.72|346.67|346.52|346.87|346.72|346.62|346.47|44
1614941400000|2021-03-05 10:50:00|346.62|346.47|346.82|346.67|346.82|346.67|346.62|346.42|27
1614941700000|2021-03-05 10:55:00|346.77|346.62|346.72|346.52|346.77|346.67|346.72|346.52|51
1614942000000|2021-03-05 11:00:00|346.67|346.57|347.07|346.92|347.12|346.97|346.67|346.52|60
1614942300000|2021-03-05 11:05:00|347.02|346.87|347.12|346.97|347.12|346.97|346.92|346.77|38
1614942600000|2021-03-05 11:10:00|347.17|347.02|347.12|346.97|347.27|347.07|347.07|346.92|33
1614942900000|2021-03-05 11:15:00|347.07|346.92|347.07|346.92|347.12|346.97|347.02|346.82|23
1614943200000|2021-03-05 11:20:00|347.12|346.97|347.42|347.22|347.42|347.27|347.02|346.82|43
1614943500000|2021-03-05 11:25:00|347.47|347.27|347.72|347.52|347.72|347.57|347.42|347.22|58
1614943800000|2021-03-05 11:30:00|347.67|347.57|347.82|347.62|347.82|347.67|347.52|347.37|66
1614944100000|2021-03-05 11:35:00|347.77|347.57|348.07|347.92|348.07|347.92|347.77|347.57|63
1614944400000|2021-03-05 11:40:00|348.02|347.87|347.77|347.57|348.02|347.87|347.77|347.52|48
1614944700000|2021-03-05 11:45:00|347.72|347.62|347.87|347.67|347.87|347.72|347.62|347.47|33
1614945000000|2021-03-05 11:50:00|347.92|347.72|348.07|347.87|348.07|347.92|347.92|347.67|24
1614945300000|2021-03-05 11:55:00|348.02|347.92|347.87|347.67|348.02|347.92|347.87|347.67|14
1614945600000|2021-03-05 12:00:00|347.92|347.72|347.97|347.82|348.02|347.87|347.87|347.72|20
1614945900000|2021-03-05 12:05:00|348.02|347.87|347.92|347.72|348.02|347.87|347.92|347.67|13
1614946200000|2021-03-05 12:10:00|347.97|347.77|347.72|347.57|347.97|347.77|347.72|347.52|26
1614946500000|2021-03-05 12:15:00|347.67|347.52|347.67|347.47|347.72|347.57|347.47|347.32|35
1614946800000|2021-03-05 12:20:00|347.62|347.42|347.62|347.42|347.87|347.67|347.57|347.37|32
1614947100000|2021-03-05 12:25:00|347.67|347.47|347.62|347.32|347.67|347.52|347.42|347.27|16
1614947400000|2021-03-05 12:30:00|347.57|347.37|347.72|347.57|347.82|347.62|347.57|347.37|24
1614947700000|2021-03-05 12:35:00|347.67|347.52|347.62|347.42|347.77|347.57|347.52|347.37|12
1614948000000|2021-03-05 12:40:00|347.67|347.47|347.62|347.42|347.67|347.52|347.37|347.22|1
1614948300000|2021-03-05 12:45:00|347.57|347.37|347.47|347.27|347.67|347.47|347.42|347.22|2
1614948600000|2021-03-05 12:50:00|347.42|347.32|347.52|347.32|347.67|347.47|347.42|347.27|4
1614948900000|2021-03-05 12:55:00|347.57|347.37|347.67|347.47|347.77|347.52|347.57|347.32|3
1614949200000|2021-03-05 13:00:00|347.72|347.52|347.77|347.52|347.77|347.62|347.67|347.47|2
1614949500000|2021-03-05 13:05:00|347.72|347.57|347.62|347.42|347.77|347.62|347.57|347.37|6
1614949800000|2021-03-05 13:10:00|347.57|347.37|347.67|347.52|347.72|347.52|347.52|347.32|7
1614950100000|2021-03-05 13:15:00|347.72|347.57|347.72|347.52|347.77|347.57|347.67|347.47|26
1614950400000|2021-03-05 13:20:00|347.77|347.57|348.02|347.87|348.02|347.87|347.77|347.52|24
1614950700000|2021-03-05 13:25:00||347.82||347.82||347.87||347.77|12
1614951000000|2021-03-05 13:30:00|347.77|347.77|347.42|347.02|347.77|347.77|346.87|346.67|140
1614951300000|2021-03-05 13:35:00|347.37|347.07|347.87|347.67|347.92|347.67|347.32|347.07|28
1614951600000|2021-03-05 13:40:00|347.82|347.62|348.67|348.47|348.67|348.47|347.77|347.57|118
1614951900000|2021-03-05 13:45:00|348.62|348.52|348.87|348.62|348.97|348.82|348.62|348.42|69
1614952200000|2021-03-05 13:50:00|348.82|348.57|348.82|348.62|348.97|348.82|348.62|348.42|91
1614952500000|2021-03-05 13:55:00|348.87|348.67|348.62|348.42|349.02|348.82|348.62|348.42|56
1614952800000|2021-03-05 14:00:00|348.57|348.47|349.12|348.97|349.27|349.12|348.57|348.47|52
1614953100000|2021-03-05 14:05:00|349.17|349.02|349.57|349.37|349.57|349.37|349.07|348.92|91
1614953400000|2021-03-05 14:10:00|349.52|349.32|349.52|349.32|349.52|349.37|349.27|349.07|36
1614953700000|2021-03-05 14:15:00|349.57|349.37|349.77|349.57|349.77|349.62|349.47|349.32|61
1614954000000|2021-03-05 14:20:00|349.82|349.62|349.37|349.17|349.82|349.67|349.37|349.17|63
1614954300000|2021-03-05 14:25:00|349.47|349.22|349.52|349.37|349.62|349.42|349.37|349.17|15
1614954600000|2021-03-05 14:30:00|349.57|349.42|348.82|348.67|349.62|349.42|348.82|348.67|140
1614954900000|2021-03-05 14:35:00|348.77|348.62|348.67|348.52|349.02|348.87|348.47|348.32|308
1614955200000|2021-03-05 14:40:00|348.72|348.57|349.17|348.97|349.22|349.02|348.62|348.47|397
1614955500000|2021-03-05 14:45:00|349.12|349.02|349.02|348.77|349.47|349.27|348.87|348.67|176
1614955800000|2021-03-05 14:50:00|348.97|348.82|348.92|348.57|349.12|348.92|348.72|348.52|285
1614956100000|2021-03-05 14:55:00|348.97|348.62|349.02|348.77|349.02|348.87|348.62|348.47|120
1614956400000|2021-03-05 15:00:00|348.97|348.72|349.12|348.87|349.17|348.97|348.87|348.62|84
1614956700000|2021-03-05 15:05:00|349.17|348.92|348.87|348.62|349.27|349.02|348.82|348.62|169
1614957000000|2021-03-05 15:10:00|348.82|348.67|348.12|347.92|349.02|348.67|347.97|347.82|133
1614957300000|2021-03-05 15:15:00|348.17|347.82|348.07|347.82|348.32|348.07|347.97|347.82|103
1614957600000|2021-03-05 15:20:00|348.02|347.87|347.82|347.62|348.32|348.12|347.57|347.42|145
1614957900000|2021-03-05 15:25:00|347.87|347.67|347.82|347.42|348.42|348.22|347.72|347.42|40
1614958200000|2021-03-05 15:30:00|347.87|347.47|346.97|346.67|347.87|347.47|346.87|346.67|83
1614958500000|2021-03-05 15:35:00|347.02|346.72|346.72|346.52|347.32|347.17|346.67|346.52|102
1614958800000|2021-03-05 15:40:00|346.67|346.57|346.52|346.37|346.82|346.67|346.42|346.27|218
1614959100000|2021-03-05 15:45:00|346.57|346.32|346.57|346.42|346.72|346.57|346.37|346.17|182
1614959400000|2021-03-05 15:50:00|346.62|346.37|346.82|346.57|346.97|346.77|346.47|346.32|72
1614959700000|2021-03-05 15:55:00|346.77|346.52|346.37|346.17|346.82|346.57|346.22|346.02|38
1614960000000|2021-03-05 16:00:00|346.42|346.22|346.22|346.02|346.52|346.27|346.12|345.97|48
1614960300000|2021-03-05 16:05:00|346.17|345.97|346.02|345.82|346.37|346.17|345.97|345.82|91
1614960600000|2021-03-05 16:10:00|346.12|345.87|345.92|345.72|346.42|346.22|345.92|345.72|52
1614960900000|2021-03-05 16:15:00|345.97|345.77|345.82|345.62|346.12|345.92|345.67|345.52|91
1614961200000|2021-03-05 16:20:00|345.77|345.57|345.72|345.57|345.97|345.82|345.67|345.52|75
1614961500000|2021-03-05 16:25:00|345.77|345.52|345.42|345.22|345.87|345.67|345.22|345.07|107
1614961800000|2021-03-05 16:30:00|345.37|345.27|345.62|345.42|345.82|345.62|345.37|345.22|116
1614962100000|2021-03-05 16:35:00|345.67|345.47|346.32|346.12|346.37|346.17|345.57|345.42|50
1614962400000|2021-03-05 16:40:00|346.27|346.02|346.42|346.12|346.42|346.12|345.92|345.67|16
1614962700000|2021-03-05 16:45:00|346.22|346.07|346.12|345.82|346.42|346.12|346.02|345.82|9
1614963000000|2021-03-05 16:50:00|346.07|345.87|345.92|345.67|346.17|345.97|345.87|345.67|19
1614963300000|2021-03-05 16:55:00|345.87|345.72|346.52|346.32|346.52|346.37|345.87|345.67|24
1614963600000|2021-03-05 17:00:00|346.47|346.27|346.52|346.27|346.62|346.42|346.42|346.17|17
1614963900000|2021-03-05 17:05:00|346.47|346.32|346.27|346.07|346.52|346.32|346.22|346.02|28
1614964200000|2021-03-05 17:10:00|346.22|346.02|346.42|346.17|346.57|346.37|346.22|346.02|10
1614964500000|2021-03-05 17:15:00|346.47|346.22|346.72|346.52|346.72|346.57|346.42|346.17|20
1614964800000|2021-03-05 17:20:00|346.67|346.57|347.27|347.07|347.32|347.17|346.67|346.47|50
1614965100000|2021-03-05 17:25:00|347.32|347.12|347.62|347.42|347.72|347.52|347.27|347.12|38
1614965400000|2021-03-05 17:30:00|347.57|347.37|347.62|347.47|347.82|347.67|347.57|347.37|6
1614965700000|2021-03-05 17:35:00|347.57|347.42|347.72|347.47|347.82|347.57|347.42|347.12|6
1614966000000|2021-03-05 17:40:00|347.77|347.52|348.02|347.82|348.02|347.82|347.72|347.42|1
1614966300000|2021-03-05 17:45:00|348.12|347.77|347.82|347.62|348.27|348.07|347.77|347.57|14
1614966600000|2021-03-05 17:50:00|347.87|347.67|347.67|347.47|347.92|347.72|347.57|347.32|6
1614966900000|2021-03-05 17:55:00|347.62|347.42|347.92|347.67|347.92|347.72|347.57|347.37|4
1614967200000|2021-03-05 18:00:00|347.87|347.62|347.47|347.27|348.12|347.92|347.47|347.22|10
1614967500000|2021-03-05 18:05:00|347.52|347.32|348.12|347.87|348.17|347.97|347.47|347.22|7
1614967800000|2021-03-05 18:10:00|348.07|347.92|348.12|347.87|348.12|347.92|347.77|347.57|2
1614968100000|2021-03-05 18:15:00|348.17|347.82|348.72|348.47|348.72|348.52|348.12|347.82|14
1614968400000|2021-03-05 18:20:00|348.67|348.42|348.72|348.47|348.72|348.57|348.42|348.27|4
1614968700000|2021-03-05 18:25:00|348.67|348.52|348.62|348.47|348.72|348.57|348.52|348.27|2
1614969000000|2021-03-05 18:30:00|348.72|348.52|348.72|348.52|348.72|348.57|348.47|348.27|11
1614969300000|2021-03-05 18:35:00|348.77|348.57|348.92|348.72|348.92|348.77|348.77|348.52|17
1614969600000|2021-03-05 18:40:00|349.02|348.77|348.77|348.57|349.07|348.92|348.67|348.47|40
1614969900000|2021-03-05 18:45:00|348.82|348.62|348.97|348.72|349.07|348.87|348.62|348.37|2
1614970200000|2021-03-05 18:50:00|348.92|348.77|348.87|348.67|349.12|348.97|348.87|348.57|15
1614970500000|2021-03-05 18:55:00|348.92|348.62|349.07|348.87|349.07|348.87|348.92|348.52|12
1614970800000|2021-03-05 19:00:00|349.12|348.92|348.57|348.37|349.12|348.92|348.52|348.27|6
1614971100000|2021-03-05 19:05:00|348.52|348.32|348.27|348.07|348.57|348.37|348.27|348.02|8
1614971400000|2021-03-05 19:10:00|348.37|348.12|348.52|348.32|348.52|348.32|348.22|348.02|3
1614971700000|2021-03-05 19:15:00|348.62|348.37|348.42|348.22|348.72|348.47|348.32|348.07|3
1614972000000|2021-03-05 19:20:00|348.47|348.27|348.67|348.42|348.67|348.47|348.37|348.12|3
1614972300000|2021-03-05 19:25:00|348.72|348.47|348.97|348.72|348.97|348.72|348.72|348.42|0
1614972600000|2021-03-05 19:30:00|349.02|348.77|349.17|348.97|349.17|349.02|349.02|348.72|1
1614972900000|2021-03-05 19:35:00|349.12|349.02|349.07|348.82|349.17|349.02|349.02|348.82|1
1614973200000|2021-03-05 19:40:00|349.12|348.87|349.02|348.82|349.17|348.97|348.87|348.67|6
1614973500000|2021-03-05 19:45:00|348.97|348.77|349.22|349.02|349.27|349.07|348.87|348.67|8
1614973800000|2021-03-05 19:50:00|349.17|348.97|349.37|349.17|349.37|349.17|349.07|348.87|0
1614974100000|2021-03-05 19:55:00|349.42|349.12|349.52|349.27|349.62|349.42|349.37|349.12|12
1614974400000|2021-03-05 20:00:00|349.57|349.32|349.77|349.52|349.77|349.57|349.52|349.27|7
1614974700000|2021-03-05 20:05:00|349.72|349.57|349.77|349.47|349.82|349.62|349.72|349.47|5
1614975000000|2021-03-05 20:10:00|349.82|349.52|349.82|349.57|349.82|349.57|349.77|349.47|8
1614975300000|2021-03-05 20:15:00|349.87|349.62|349.77|349.52|349.97|349.82|349.67|349.42|17
1614975600000|2021-03-05 20:20:00|349.72|349.47|349.87|349.67|349.87|349.72|349.72|349.47|10
1614975900000|2021-03-05 20:25:00|349.82|349.62|349.97|349.77|350.02|349.87|349.72|349.57|6
1614976200000|2021-03-05 20:30:00|349.92|349.72|350.07|349.87|350.07|349.92|349.92|349.72|8
1614976500000|2021-03-05 20:35:00|350.12|349.92|350.32|350.07|350.32|350.07|350.07|349.87|14
1614976800000|2021-03-05 20:40:00|350.27|350.02|350.27|349.87|350.32|350.02|350.27|349.77|7
1614977100000|2021-03-05 20:45:00|350.22|349.82|350.57|350.17|350.57|350.22|349.87|349.47|105
1614977400000|2021-03-05 20:50:00|350.52|350.22|350.62|350.02|350.82|350.52|350.22|349.82|198
1614977700000|2021-03-05 20:55:00|350.57|350.47|350.62|349.97|350.82|350.62|350.42|349.92|98
1614978000000|2021-03-05 21:00:00|350.67|350.17|350.77|350.32|350.77|350.42|350.42|349.97|12
1614978300000|2021-03-05 21:05:00|350.57|350.27|350.87|350.22|350.87|350.27|350.47|350.22|8
1614978600000|2021-03-05 21:10:00|350.82|350.27|351.07|350.47|351.17|350.67|350.72|350.27|35
1614978900000|2021-03-05 21:15:00|350.97|350.37|351.07|350.47|351.07|350.47|350.97|350.37|0
1614979200000|2021-03-05 21:20:00|350.97|350.37|351.07|350.47|351.07|350.47|350.97|350.37|0
1614979800000|2021-03-05 21:30:00|350.97|350.37|350.97|350.37|351.07|350.47|350.87|350.27|0
1614980100000|2021-03-05 21:35:00|350.87|350.27|351.17|350.57|351.17|350.57|350.87|350.27|0
1614980400000|2021-03-05 21:40:00|351.07|350.47|351.27|350.67|351.27|350.67|351.07|350.47|0
1614980700000|2021-03-05 21:45:00|351.37|350.77|351.27|350.67|351.37|350.77|351.27|350.67|0
1614981000000|2021-03-05 21:50:00|351.37|350.77|351.27|350.67|351.37|350.77|351.27|350.67|0
1614981300000|2021-03-05 21:55:00|351.37|350.77|351.47|350.87|351.47|350.87|351.37|350.77|0
1615158000000|2021-03-07 23:00:00|352.67|352.07|353.27|352.67|353.37|352.77|352.47|351.87|0
1615158300000|2021-03-07 23:05:00|353.17|352.57|352.97|352.37|353.27|352.67|352.97|352.37|0
1615158600000|2021-03-07 23:10:00|353.07|352.47|352.77|352.17|353.17|352.57|352.77|352.17|0
1615158900000|2021-03-07 23:15:00|352.87|352.27|352.77|352.17|352.97|352.37|352.67|352.07|0
1615159200000|2021-03-07 23:20:00|352.87|352.27|352.87|352.27|352.97|352.37|352.77|352.17|0
1615159500000|2021-03-07 23:25:00|352.77|352.17|352.77|352.17|352.87|352.27|352.77|352.17|0
1615159800000|2021-03-07 23:30:00|352.87|352.27|352.67|352.07|353.07|352.47|352.57|351.97|0
1615160100000|2021-03-07 23:35:00|352.57|351.97|352.57|351.97|352.57|351.97|352.57|351.97|0
1615160400000|2021-03-07 23:40:00|352.47|351.87|352.57|351.97|352.67|352.07|352.47|351.87|0
1615160700000|2021-03-07 23:45:00|352.47|351.87|352.37|351.77|352.57|351.97|352.27|351.67|0
1615161000000|2021-03-07 23:50:00|352.27|351.67|352.17|351.57|352.37|351.77|352.17|351.57|0
1615161300000|2021-03-07 23:55:00|352.27|351.67|352.36|351.76|352.46|351.86|352.26|351.66|0
1615161600000|2021-03-08 00:00:00|352.26|351.66|352.16|351.56|352.36|351.76|352.06|351.46|0
1615161900000|2021-03-08 00:05:00|352.06|351.46|351.96|351.36|352.16|351.56|351.96|351.36|0
1615162200000|2021-03-08 00:10:00|352.06|351.46|351.86|351.26|352.26|351.66|351.76|351.16|0
1615162500000|2021-03-08 00:15:00|351.76|351.16|351.66|351.06|351.96|351.36|351.56|350.96|0
1615162800000|2021-03-08 00:20:00|351.76|351.16|351.56|350.96|351.76|351.16|351.56|350.96|0
1615163100000|2021-03-08 00:25:00|351.46|350.86|351.56|350.96|351.66|351.06|351.46|350.86|0
1615163400000|2021-03-08 00:30:00|350.61|350.36|349.16|348.96|350.61|350.41|349.01|348.86|352
1615163700000|2021-03-08 00:35:00|349.21|349.01|350.21|350.01|350.31|350.06|349.21|348.96|261
1615164000000|2021-03-08 00:40:00|350.26|350.06|350.81|350.61|350.81|350.61|350.26|350.01|119
1615164300000|2021-03-08 00:45:00|350.91|350.66|350.91|350.71|350.91|350.76|350.41|350.21|224
1615164600000|2021-03-08 00:50:00|350.86|350.76|350.66|350.46|351.06|350.86|350.61|350.41|180
1615164900000|2021-03-08 00:55:00|350.71|350.51|350.56|350.36|350.86|350.71|349.91|349.71|460
1615165200000|2021-03-08 01:00:00|350.31|350.06|349.91|349.76|350.61|350.46|349.71|349.51|771
1615165500000|2021-03-08 01:05:00|349.86|349.71|350.11|349.91|350.16|350.01|349.71|349.51|534
1615165800000|2021-03-08 01:10:00|350.06|349.96|349.61|349.46|350.31|350.11|349.56|349.41|505
1615166100000|2021-03-08 01:15:00|349.66|349.51|349.06|348.86|349.71|349.51|348.91|348.76|519
1615166400000|2021-03-08 01:20:00|349.01|348.91|348.76|348.56|349.16|349.01|348.66|348.51|356
1615166700000|2021-03-08 01:25:00|348.71|348.61|348.91|348.76|349.06|348.91|348.61|348.46|439
1615167000000|2021-03-08 01:30:00|348.96|348.81|349.11|348.96|349.21|349.06|348.61|348.46|429
1615167300000|2021-03-08 01:35:00|349.16|349.01|349.06|348.86|349.31|349.16|348.96|348.81|570
1615167600000|2021-03-08 01:40:00|349.01|348.81|349.36|349.21|349.46|349.26|348.96|348.76|435
1615167900000|2021-03-08 01:45:00|349.41|349.26|349.51|349.36|349.56|349.41|349.26|349.11|378
1615168200000|2021-03-08 01:50:00|349.56|349.31|349.21|349.01|349.56|349.36|349.16|349.01|304
1615168500000|2021-03-08 01:55:00|349.26|349.06|349.21|349.01|349.46|349.26|349.11|348.96|303
1615168800000|2021-03-08 02:00:00|349.26|349.06|349.51|349.36|349.51|349.36|349.11|348.91|278
1615169100000|2021-03-08 02:05:00|349.46|349.31|349.66|349.51|349.71|349.51|349.41|349.26|241
1615169400000|2021-03-08 02:10:00|349.71|349.56|349.36|349.21|349.86|349.71|349.26|349.11|360
1615169700000|2021-03-08 02:15:00|349.31|349.16|349.16|349.01|349.51|349.36|349.11|348.96|222
1615170000000|2021-03-08 02:20:00|349.11|348.96|348.51|348.36|349.31|349.11|348.46|348.26|376
1615170300000|2021-03-08 02:25:00|348.56|348.31|348.86|348.71|348.96|348.76|348.51|348.31|189
1615170600000|2021-03-08 02:30:00|348.81|348.66|348.71|348.56|348.91|348.76|348.56|348.41|228
1615170900000|2021-03-08 02:35:00|348.76|348.46|348.81|348.61|348.81|348.66|348.46|348.31|242
1615171200000|2021-03-08 02:40:00|348.76|348.56|348.96|348.81|349.26|349.06|348.66|348.46|259
1615171500000|2021-03-08 02:45:00|348.91|348.71|348.76|348.61|348.91|348.71|348.56|348.41|248
1615171800000|2021-03-08 02:50:00|348.71|348.56|349.01|348.86|349.06|348.91|348.71|348.51|180
1615172100000|2021-03-08 02:55:00|349.06|348.81|348.86|348.71|349.06|348.91|348.71|348.51|231
1615172400000|2021-03-08 03:00:00|348.81|348.66|348.91|348.76|349.06|348.91|348.81|348.61|211
1615172700000|2021-03-08 03:05:00|348.96|348.81|348.81|348.66|349.11|348.96|348.71|348.56|219
1615173000000|2021-03-08 03:10:00|348.76|348.61|348.91|348.71|349.06|348.91|348.71|348.56|193
1615173300000|2021-03-08 03:15:00|348.86|348.66|348.86|348.71|349.11|348.96|348.71|348.56|287
1615173600000|2021-03-08 03:20:00|348.81|348.66|348.71|348.56|348.91|348.76|348.56|348.41|258
1615173900000|2021-03-08 03:25:00|348.66|348.51|348.51|348.36|348.86|348.71|348.51|348.36|157
1615174200000|2021-03-08 03:30:00|348.56|348.41|348.56|348.36|348.61|348.46|348.26|348.06|158
1615174500000|2021-03-08 03:35:00|348.51|348.41|348.71|348.51|348.76|348.61|348.41|348.26|105
1615174800000|2021-03-08 03:40:00|348.76|348.56|348.21|348.06|348.76|348.61|348.21|348.06|186
1615175100000|2021-03-08 03:45:00|348.16|348.01|348.46|348.31|348.51|348.36|348.16|348.01|132
1615175400000|2021-03-08 03:50:00|348.41|348.26|348.56|348.41|348.66|348.51|348.41|348.26|111
1615175700000|2021-03-08 03:55:00|348.61|348.46|348.61|348.41|348.71|348.56|348.41|348.26|103
1615176000000|2021-03-08 04:00:00|348.56|348.36|348.16|348.01|348.66|348.51|348.16|348.01|92
1615176300000|2021-03-08 04:05:00|348.21|348.06|348.31|348.11|348.31|348.16|348.11|347.96|92
1615176600000|2021-03-08 04:10:00|348.26|348.06|348.16|348.01|348.31|348.11|348.06|347.91|59
1615176900000|2021-03-08 04:15:00|348.21|348.06|348.41|348.26|348.41|348.26|348.21|348.01|52
1615177200000|2021-03-08 04:20:00|348.46|348.21|348.66|348.51|348.66|348.51|348.41|348.21|91
1615177500000|2021-03-08 04:25:00|348.71|348.56|348.61|348.46|348.76|348.61|348.56|348.41|130
1615177800000|2021-03-08 04:30:00|348.56|348.41|348.61|348.46|348.61|348.46|348.36|348.21|96
1615178100000|2021-03-08 04:35:00|348.56|348.41|348.41|348.26|348.61|348.41|348.36|348.21|46
1615178400000|2021-03-08 04:40:00|348.36|348.21|348.26|348.11|348.46|348.31|348.26|348.11|67
1615178700000|2021-03-08 04:45:00|348.21|348.01|348.21|348.06|348.31|348.16|348.11|347.91|73
1615179000000|2021-03-08 04:50:00|348.26|348.11|348.21|348.06|348.31|348.16|348.21|348.06|81
1615179300000|2021-03-08 04:55:00|348.16|348.01|348.41|348.21|348.46|348.31|348.16|347.96|72
1615179600000|2021-03-08 05:00:00|348.36|348.26|348.86|348.71|348.86|348.71|348.36|348.21|356
1615179900000|2021-03-08 05:05:00|348.81|348.66|348.71|348.51|348.91|348.71|348.56|348.36|231
1615180200000|2021-03-08 05:10:00|348.66|348.46|348.56|348.36|348.71|348.56|348.46|348.31|109
1615180500000|2021-03-08 05:15:00|348.51|348.41|348.66|348.51|348.91|348.76|348.51|348.36|199
1615180800000|2021-03-08 05:20:00|348.61|348.46|348.81|348.61|348.86|348.71|348.56|348.41|131
1615181100000|2021-03-08 05:25:00|348.76|348.66|348.81|348.61|348.86|348.71|348.61|348.41|120
1615181400000|2021-03-08 05:30:00|348.76|348.56|348.71|348.56|348.81|348.61|348.56|348.41|141
1615181700000|2021-03-08 05:35:00|348.76|348.51|348.81|348.66|348.91|348.76|348.61|348.46|111
1615182000000|2021-03-08 05:40:00|348.76|348.61|348.81|348.66|348.91|348.76|348.66|348.51|62
1615182300000|2021-03-08 05:45:00|348.86|348.61|348.86|348.71|348.86|348.71|348.71|348.51|71
1615182600000|2021-03-08 05:50:00|348.91|348.76|348.86|348.66|348.96|348.81|348.71|348.56|105
1615182900000|2021-03-08 05:55:00|348.81|348.71|348.76|348.61|348.91|348.76|348.71|348.51|57
1615183200000|2021-03-08 06:00:00|348.71|348.56|348.86|348.66|348.96|348.81|348.71|348.51|147
1615183500000|2021-03-08 06:05:00|348.91|348.71|348.66|348.51|348.91|348.76|348.66|348.51|127
1615183800000|2021-03-08 06:10:00|348.61|348.46|348.61|348.46|348.81|348.66|348.56|348.36|136
1615184100000|2021-03-08 06:15:00|348.66|348.51|348.56|348.41|348.71|348.56|348.56|348.41|69
1615184400000|2021-03-08 06:20:00|348.61|348.46|348.71|348.51|348.71|348.51|348.51|348.36|113
1615184700000|2021-03-08 06:25:00|348.66|348.41|348.76|348.61|348.86|348.66|348.56|348.41|206
1615185000000|2021-03-08 06:30:00|348.71|348.56|348.61|348.46|348.76|348.61|348.61|348.41|91
1615185300000|2021-03-08 06:35:00|348.56|348.41|348.36|348.21|348.61|348.46|348.31|348.16|103
1615185600000|2021-03-08 06:40:00|348.41|348.16|348.36|348.16|348.56|348.41|348.31|348.16|92
1615185900000|2021-03-08 06:45:00|348.41|348.21|348.61|348.46|348.61|348.46|348.36|348.16|102
1615186200000|2021-03-08 06:50:00|348.56|348.41|348.51|348.31|348.61|348.46|348.46|348.31|151
1615186500000|2021-03-08 06:55:00|348.56|348.36|348.51|348.36|348.61|348.46|348.46|348.31|250
1615186800000|2021-03-08 07:00:00|348.46|348.31|348.56|348.41|348.76|348.61|348.36|348.21|254
1615187100000|2021-03-08 07:05:00|348.51|348.36|348.26|348.11|348.56|348.41|348.26|348.11|171
1615187400000|2021-03-08 07:10:00|348.31|348.16|347.81|347.61|348.36|348.16|347.76|347.61|308
1615187700000|2021-03-08 07:15:00|347.76|347.66|347.71|347.51|347.91|347.76|347.66|347.51|225
1615188000000|2021-03-08 07:20:00|347.66|347.56|347.61|347.46|347.86|347.71|347.56|347.41|249
1615188300000|2021-03-08 07:25:00|347.56|347.41|347.76|347.56|347.86|347.71|347.56|347.36|177
1615188600000|2021-03-08 07:30:00|347.81|347.61|347.66|347.46|347.86|347.71|347.66|347.46|221
1615188900000|2021-03-08 07:35:00|347.71|347.51|347.76|347.61|347.81|347.66|347.61|347.46|269
1615189200000|2021-03-08 07:40:00|347.81|347.66|348.46|348.26|348.46|348.31|347.81|347.61|233
1615189500000|2021-03-08 07:45:00|348.41|348.31|348.61|348.46|348.61|348.46|348.36|348.21|149
1615189800000|2021-03-08 07:50:00|348.66|348.51|348.61|348.41|348.66|348.51|348.46|348.31|142
1615190100000|2021-03-08 07:55:00|348.56|348.46|348.41|348.26|348.56|348.46|348.36|348.16|110
1615190400000|2021-03-08 08:00:00|348.36|348.21|348.01|347.81|348.51|348.36|347.96|347.81|255
1615190700000|2021-03-08 08:05:00|347.96|347.76|347.96|347.76|348.11|347.96|347.86|347.71|157
1615191000000|2021-03-08 08:10:00|347.91|347.81|348.11|347.91|348.16|348.01|347.86|347.66|223
1615191300000|2021-03-08 08:15:00|348.06|347.86|347.91|347.76|348.21|348.06|347.81|347.66|170
1615191600000|2021-03-08 08:20:00|347.96|347.71|348.06|347.91|348.21|348.06|347.91|347.71|200
1615191900000|2021-03-08 08:25:00|348.01|347.86|348.26|348.06|348.31|348.16|347.91|347.71|156
1615192200000|2021-03-08 08:30:00|348.21|348.11|348.06|347.91|348.26|348.11|348.01|347.86|126
1615192500000|2021-03-08 08:35:00|348.11|347.96|348.11|347.96|348.21|348.06|347.96|347.81|182
1615192800000|2021-03-08 08:40:00|348.16|348.01|348.01|347.86|348.16|348.01|347.76|347.61|259
1615193100000|2021-03-08 08:45:00|347.96|347.81|348.06|347.86|348.11|347.96|347.86|347.71|159
1615193400000|2021-03-08 08:50:00|348.01|347.91|348.31|348.11|348.31|348.16|348.01|347.86|246
1615193700000|2021-03-08 08:55:00|348.26|348.16|348.11|347.96|348.26|348.16|348.01|347.86|285
1615194000000|2021-03-08 09:00:00|348.16|348.01|347.86|347.66|348.16|348.01|347.71|347.56|352
1615194300000|2021-03-08 09:05:00|347.81|347.71|347.86|347.66|347.86|347.71|347.56|347.41|169
1615194600000|2021-03-08 09:10:00|347.81|347.71|347.71|347.56|347.86|347.71|347.56|347.41|86
1615194900000|2021-03-08 09:15:00|347.76|347.61|347.76|347.46|348.01|347.86|347.71|347.46|190
1615195200000|2021-03-08 09:20:00|348.16|347.56|347.76|347.16|348.16|347.56|347.56|346.96|0
1615195500000|2021-03-08 09:25:00|347.66|347.06|347.76|347.16|347.76|347.16|347.56|346.96|16
1615195800000|2021-03-08 09:30:00|347.66|347.06|347.96|347.36|347.96|347.36|347.66|347.06|0
1615196100000|2021-03-08 09:35:00|347.86|347.26|348.06|347.46|348.16|347.56|347.86|347.26|0
1615196400000|2021-03-08 09:40:00|348.16|347.56|348.36|347.76|348.36|347.76|348.06|347.46|0
1615196700000|2021-03-08 09:45:00|348.46|347.86|348.36|347.76|348.46|347.86|348.26|347.66|0
1615197000000|2021-03-08 09:50:00|347.71|347.56|348.56|348.36|348.56|348.41|347.71|347.56|333
1615197300000|2021-03-08 09:55:00|348.61|348.46|348.51|348.36|348.71|348.56|348.51|348.31|127
1615197600000|2021-03-08 10:00:00|348.46|348.31|348.56|348.41|348.71|348.51|348.36|348.21|94
1615197900000|2021-03-08 10:05:00|348.61|348.46|348.61|348.41|348.76|348.56|348.46|348.26|104
1615198200000|2021-03-08 10:10:00|348.66|348.46|348.16|348.01|348.66|348.51|348.16|347.96|91
1615198500000|2021-03-08 10:15:00|348.11|347.96|347.96|347.81|348.26|348.11|347.91|347.76|84
1615198800000|2021-03-08 10:20:00|347.86|347.66|347.56|347.41|348.01|347.81|347.56|347.41|153
1615199100000|2021-03-08 10:25:00|347.61|347.46|347.56|347.41|347.76|347.56|347.46|347.31|75
1615199400000|2021-03-08 10:30:00|347.51|347.36|348.06|347.86|348.11|347.91|347.51|347.36|105
1615199700000|2021-03-08 10:35:00|348.11|347.91|347.86|347.71|348.16|347.96|347.81|347.66|47
1615200000000|2021-03-08 10:40:00|347.81|347.66|348.01|347.81|348.01|347.86|347.81|347.66|22
1615200300000|2021-03-08 10:45:00|347.96|347.76|347.96|347.71|348.26|348.06|347.86|347.71|105
1615200600000|2021-03-08 10:50:00|347.91|347.76|348.01|347.86|348.11|347.96|347.91|347.71|133
1615200900000|2021-03-08 10:55:00|348.06|347.91|348.21|348.06|348.26|348.06|348.06|347.86|81
1615201200000|2021-03-08 11:00:00|348.26|348.11|348.21|348.06|348.51|348.36|348.21|348.06|50
1615201500000|2021-03-08 11:05:00|348.26|348.11|348.51|348.31|348.51|348.36|348.21|348.06|34
1615201800000|2021-03-08 11:10:00|348.56|348.36|348.41|348.26|348.56|348.41|348.36|348.21|42
1615202100000|2021-03-08 11:15:00|348.46|348.31|348.56|348.31|348.56|348.41|348.41|348.16|16
1615202400000|2021-03-08 11:20:00|348.51|348.36|348.61|348.46|348.61|348.46|348.46|348.21|27
1615202700000|2021-03-08 11:25:00|348.66|348.41|348.41|348.21|348.71|348.56|348.41|348.16|27
1615203000000|2021-03-08 11:30:00|348.46|348.16|348.61|348.46|348.66|348.51|348.46|348.16|36
1615203300000|2021-03-08 11:35:00|348.66|348.51|348.76|348.56|348.81|348.66|348.56|348.41|19
1615203600000|2021-03-08 11:40:00|348.71|348.51|348.66|348.51|348.76|348.61|348.61|348.41|14
1615203900000|2021-03-08 11:45:00|348.61|348.46|348.81|348.61|348.86|348.71|348.61|348.46|24
1615204200000|2021-03-08 11:50:00|348.76|348.66|348.86|348.71|348.86|348.71|348.66|348.46|22
1615204500000|2021-03-08 11:55:00|348.81|348.66|349.01|348.86|349.01|348.86|348.76|348.56|82
1615204800000|2021-03-08 12:00:00|349.06|348.91|348.81|348.66|349.11|348.96|348.76|348.61|37
1615205100000|2021-03-08 12:05:00|348.76|348.61|348.96|348.76|349.11|348.91|348.76|348.56|12
1615205400000|2021-03-08 12:10:00|348.91|348.81|349.01|348.81|349.11|348.91|348.91|348.76|8
1615205700000|2021-03-08 12:15:00|348.96|348.86|349.01|348.81|349.06|348.91|348.81|348.66|47
1615206000000|2021-03-08 12:20:00|348.96|348.76|349.01|348.81|349.01|348.81|348.76|348.56|32
1615206300000|2021-03-08 12:25:00|348.96|348.86|348.91|348.71|349.06|348.91|348.91|348.71|22
1615206600000|2021-03-08 12:30:00|348.96|348.76|348.71|348.51|348.96|348.76|348.66|348.46|13
1615206900000|2021-03-08 12:35:00|348.66|348.56|348.61|348.41|348.71|348.56|348.61|348.41|3
1615207200000|2021-03-08 12:40:00|348.56|348.36|348.66|348.51|348.66|348.51|348.51|348.31|54
1615207500000|2021-03-08 12:45:00|348.61|348.41|348.66|348.41|348.71|348.51|348.51|348.36|27
1615207800000|2021-03-08 12:50:00|348.61|348.36|348.66|348.46|348.66|348.46|348.56|348.36|4
1615208100000|2021-03-08 12:55:00|348.61|348.41|348.71|348.51|348.71|348.51|348.61|348.41|0
1615208400000|2021-03-08 13:00:00|348.66|348.46|348.81|348.61|348.81|348.61|348.56|348.41|8
1615208700000|2021-03-08 13:05:00|348.76|348.66|348.81|348.61|348.91|348.71|348.76|348.61|2
1615209000000|2021-03-08 13:10:00|348.76|348.66|348.96|348.71|349.01|348.76|348.76|348.61|23
1615209300000|2021-03-08 13:15:00|349.01|348.76|349.01|348.86|349.06|348.86|348.81|348.66|35
1615209600000|2021-03-08 13:20:00|349.06|348.91|349.01|348.86|349.06|348.91|348.91|348.76|49
1615209900000|2021-03-08 13:25:00|348.96|348.81|348.91|348.76|349.06|348.91|348.86|348.71|116
1615210200000|2021-03-08 13:30:00|348.96|348.71|348.96|348.81|349.01|348.86|348.86|348.66|86
1615210500000|2021-03-08 13:35:00|348.91|348.76|348.86|348.66|348.91|348.76|348.71|348.56|43
1615210800000|2021-03-08 13:40:00|348.81|348.71|348.96|348.76|349.06|348.91|348.76|348.61|2
1615211100000|2021-03-08 13:45:00|349.01|348.81|349.01|348.81|349.06|348.81|348.91|348.71|8
1615211400000|2021-03-08 13:50:00|348.96|348.76|349.31|349.11|349.31|349.16|348.96|348.76|22
1615211700000|2021-03-08 13:55:00|349.26|349.16|349.26|349.11|349.31|349.16|349.11|348.96|23
1615212000000|2021-03-08 14:00:00|349.31|349.16|349.31|349.11|349.41|349.26|349.21|349.06|18
1615212300000|2021-03-08 14:05:00|349.36|349.16|349.41|349.21|349.41|349.26|349.31|349.06|7
1615212600000|2021-03-08 14:10:00|349.36|349.16|349.66|349.41|349.66|349.51|349.36|349.11|23
1615212900000|2021-03-08 14:15:00|349.61|349.36|349.66|349.46|349.66|349.51|349.51|349.36|14
1615213200000|2021-03-08 14:20:00|349.61|349.41|349.51|349.36|349.66|349.46|349.46|349.31|34
1615213500000|2021-03-08 14:25:00|349.56|349.41|349.76|349.56|349.76|349.61|349.56|349.36|15
1615213800000|2021-03-08 14:30:00|349.71|349.61|348.96|348.81|349.76|349.61|348.91|348.76|99
1615214100000|2021-03-08 14:35:00|349.01|348.86|349.81|349.56|349.81|349.66|348.96|348.81|64
1615214400000|2021-03-08 14:40:00|349.76|349.61|350.41|350.21|350.46|350.26|349.76|349.56|172
1615214700000|2021-03-08 14:45:00|350.46|350.26|350.36|350.11|350.56|350.36|350.21|350.01|66
1615215000000|2021-03-08 14:50:00|350.41|350.16|350.31|350.11|350.46|350.31|350.11|349.91|60
1615215300000|2021-03-08 14:55:00|350.36|350.16|349.96|349.81|350.46|350.31|349.81|349.56|63
1615215600000|2021-03-08 15:00:00|350.01|349.76|350.01|349.81|350.16|349.96|349.66|349.41|47
1615215900000|2021-03-08 15:05:00|350.06|349.86|350.36|350.16|350.36|350.16|349.96|349.76|39
1615216200000|2021-03-08 15:10:00|350.41|350.21|350.41|350.16|350.51|350.36|350.01|349.81|28
1615216500000|2021-03-08 15:15:00|350.36|350.21|350.56|350.36|350.61|350.46|350.26|350.06|92
1615216800000|2021-03-08 15:20:00|350.51|350.41|350.61|350.41|350.81|350.66|350.46|350.26|63
1615217100000|2021-03-08 15:25:00|350.66|350.46|350.86|350.71|350.96|350.81|350.61|350.46|94
1615217400000|2021-03-08 15:30:00|350.91|350.76|351.06|350.91|351.16|351.01|350.91|350.76|158
1615217700000|2021-03-08 15:35:00|351.16|350.96|351.01|350.81|351.21|351.01|350.91|350.71|123
1615218000000|2021-03-08 15:40:00|350.96|350.86|351.11|350.91|351.31|351.16|350.96|350.76|26
1615218300000|2021-03-08 15:45:00|351.16|350.96|350.96|350.76|351.21|351.06|350.81|350.61|20
1615218600000|2021-03-08 15:50:00|351.01|350.81|350.86|350.66|351.16|350.96|350.71|350.51|29
1615218900000|2021-03-08 15:55:00|350.81|350.61|351.11|350.81|351.26|351.06|350.81|350.61|25
1615219200000|2021-03-08 16:00:00|351.16|350.86|350.71|350.51|351.21|350.96|350.66|350.51|149
1615219500000|2021-03-08 16:05:00|350.66|350.56|350.76|350.61|351.06|350.81|350.66|350.51|57
1615219800000|2021-03-08 16:10:00|350.86|350.66|350.81|350.61|350.86|350.66|350.66|350.46|30
1615220100000|2021-03-08 16:15:00|350.76|350.66|350.96|350.81|351.01|350.81|350.71|350.51|37
1615220400000|2021-03-08 16:20:00|351.01|350.76|351.36|351.16|351.36|351.21|351.01|350.76|123
1615220700000|2021-03-08 16:25:00|351.31|351.11|351.36|351.16|351.36|351.21|351.16|351.01|17
1615221000000|2021-03-08 16:30:00|351.41|351.21|351.21|351.06|351.41|351.21|351.01|350.86|49
1615221300000|2021-03-08 16:35:00|351.16|351.01|351.16|350.96|351.26|351.01|350.96|350.76|24
1615221600000|2021-03-08 16:40:00|351.21|351.01|350.61|350.46|351.31|351.11|350.61|350.46|18
1615221900000|2021-03-08 16:45:00|350.56|350.36|350.76|350.46|350.81|350.61|350.51|350.36|32
1615222200000|2021-03-08 16:50:00|350.71|350.51|350.51|350.26|350.76|350.56|350.36|350.21|41
1615222500000|2021-03-08 16:55:00|350.46|350.31|350.46|350.21|350.86|350.66|350.41|350.21|12
1615222800000|2021-03-08 17:00:00|350.41|350.26|350.61|350.41|350.76|350.46|350.41|350.21|2
1615223100000|2021-03-08 17:05:00|350.56|350.36|350.91|350.61|350.96|350.66|350.56|350.36|20
1615223400000|2021-03-08 17:10:00|350.96|350.66|350.91|350.61|350.96|350.81|350.81|350.61|2
1615223700000|2021-03-08 17:15:00|350.96|350.66|351.01|350.81|351.16|350.96|350.76|350.56|7
1615224000000|2021-03-08 17:20:00|351.06|350.86|351.46|351.16|351.46|351.16|351.01|350.81|10
1615224300000|2021-03-08 17:25:00|351.51|351.21|351.51|351.31|351.56|351.31|351.41|351.16|26
1615224600000|2021-03-08 17:30:00|351.56|351.26|351.76|351.46|351.76|351.56|351.51|351.26|22
1615224900000|2021-03-08 17:35:00|351.71|351.51|351.71|351.51|351.86|351.66|351.66|351.51|17
1615225200000|2021-03-08 17:40:00|351.76|351.56|351.66|351.46|351.91|351.76|351.61|351.46|21
1615225500000|2021-03-08 17:45:00|351.71|351.51|351.86|351.71|351.91|351.76|351.66|351.46|7
1615225800000|2021-03-08 17:50:00|351.91|351.66|351.86|351.61|352.01|351.81|351.86|351.61|16
1615226100000|2021-03-08 17:55:00|351.81|351.56|351.66|351.46|351.81|351.56|351.66|351.46|11
1615226400000|2021-03-08 18:00:00|351.71|351.51|351.86|351.61|351.86|351.61|351.66|351.46|5
1615226700000|2021-03-08 18:05:00|351.91|351.66|351.96|351.71|352.01|351.81|351.81|351.61|28
1615227000000|2021-03-08 18:10:00|352.01|351.76|351.96|351.76|352.01|351.81|351.71|351.51|2
1615227300000|2021-03-08 18:15:00|352.01|351.71|352.01|351.76|352.06|351.91|351.91|351.71|10
1615227600000|2021-03-08 18:20:00|352.06|351.81|352.06|351.86|352.06|351.91|352.01|351.76|0
1615227900000|2021-03-08 18:25:00|352.01|351.81|352.06|351.81|352.11|351.91|351.91|351.71|4
1615228200000|2021-03-08 18:30:00|352.01|351.86|351.81|351.66|352.06|351.86|351.71|351.56|4
1615228500000|2021-03-08 18:35:00|351.86|351.61|351.91|351.66|352.06|351.86|351.76|351.61|4
1615228800000|2021-03-08 18:40:00|351.81|351.61|351.76|351.51|351.81|351.66|351.66|351.46|4
1615229100000|2021-03-08 18:45:00|351.61|351.46|351.71|351.31|351.71|351.51|351.61|351.26|8
1615229400000|2021-03-08 18:50:00|351.51|351.26|351.26|351.01|351.51|351.31|351.16|350.86|42
1615229700000|2021-03-08 18:55:00|351.21|350.91|351.01|350.76|351.21|350.96|350.96|350.71|17
1615230000000|2021-03-08 19:00:00|350.96|350.71|350.96|350.71|351.06|350.81|350.81|350.66|9
1615230300000|2021-03-08 19:05:00|350.91|350.66|351.26|351.01|351.26|351.01|350.91|350.66|0
1615230600000|2021-03-08 19:10:00|351.21|350.96|351.46|351.16|351.46|351.21|351.21|350.96|4
1615230900000|2021-03-08 19:15:00|351.41|351.21|351.16|350.96|351.41|351.21|351.16|350.91|1
1615231200000|2021-03-08 19:20:00|351.21|350.91|351.36|351.11|351.36|351.11|351.11|350.86|5
1615231500000|2021-03-08 19:25:00|351.31|351.06|351.51|351.31|351.61|351.36|351.31|351.06|12
1615231800000|2021-03-08 19:30:00|351.56|351.26|351.46|351.26|351.56|351.36|351.41|351.16|2
1615232100000|2021-03-08 19:35:00|351.51|351.31|351.31|351.16|351.56|351.31|351.31|351.16|1
1615232400000|2021-03-08 19:40:00|351.36|351.21|351.01|350.86|351.46|351.21|350.96|350.81|18
1615232700000|2021-03-08 19:45:00|351.11|350.81|350.96|350.81|351.11|350.96|350.91|350.76|33
1615233000000|2021-03-08 19:50:00|351.01|350.76|351.11|350.91|351.16|351.01|350.86|350.71|18
1615233300000|2021-03-08 19:55:00|351.06|350.86|351.16|350.96|351.21|351.06|351.01|350.81|4
1615233600000|2021-03-08 20:00:00|351.11|350.91|350.61|350.41|351.11|350.91|350.56|350.41|11
1615233900000|2021-03-08 20:05:00|350.56|350.36|350.46|350.31|350.61|350.41|350.41|350.26|18
1615234200000|2021-03-08 20:10:00|350.51|350.36|350.66|350.46|350.71|350.56|350.41|350.26|30
1615234500000|2021-03-08 20:15:00|350.61|350.51|350.26|350.06|350.71|350.51|350.26|350.06|14
1615234800000|2021-03-08 20:20:00|350.31|350.31|350.41|350.06|350.46|350.31|350.26|350.06|8
1615235100000|2021-03-08 20:25:00|350.46|350.16|350.51|350.26|350.61|350.41|350.46|350.16|18
1615235400000|2021-03-08 20:30:00|350.41|350.31|350.81|350.61|350.96|350.76|350.41|350.26|17
1615235700000|2021-03-08 20:35:00|350.86|350.66|350.86|350.71|350.91|350.76|350.76|350.61|17
1615236000000|2021-03-08 20:40:00|350.81|350.66|350.81|350.66|351.06|350.86|350.61|350.36|46
1615236300000|2021-03-08 20:45:00|350.91|350.71|350.61|350.41|350.96|350.76|350.46|350.06|123
1615236600000|2021-03-08 20:50:00|350.66|350.36|350.56|350.36|350.91|350.61|350.51|350.16|90
1615236900000|2021-03-08 20:55:00|350.51|350.31|350.31|350.06|350.66|350.41|350.26|350.06|103
1615237200000|2021-03-08 21:00:00|350.26|350.21|350.56|350.36|350.71|350.46|350.26|350.06|57
1615237500000|2021-03-08 21:05:00|350.51|350.51|350.76|350.06|350.81|350.51|350.36|350.06|84
1615237800000|2021-03-08 21:10:00|350.81|350.51|350.96|350.36|351.16|350.61|350.51|350.06|10
1615238100000|2021-03-08 21:15:00|351.26|350.66|351.26|350.66|351.26|350.66|351.16|350.56|0
1615239000000|2021-03-08 21:30:00|351.36|350.76|351.36|350.76|351.46|350.86|351.26|350.66|0
1615239300000|2021-03-08 21:35:00|351.46|350.86|351.46|350.86|351.56|350.96|351.36|350.76|0
1615239600000|2021-03-08 21:40:00|351.36|350.76|351.16|350.56|351.46|350.86|351.16|350.56|0
1615239900000|2021-03-08 21:45:00|351.26|350.66|351.36|350.76|351.36|350.76|351.16|350.56|0
1615240200000|2021-03-08 21:50:00|351.26|350.66|351.26|350.66|351.36|350.76|351.16|350.56|0
1615240500000|2021-03-08 21:55:00|351.36|350.76|351.26|350.66|351.36|350.76|351.26|350.66|0
1615240800000|2021-03-08 22:00:00|351.36|350.76|351.26|350.66|351.36|350.76|351.26|350.66|0
1615241400000|2021-03-08 22:10:00|351.36|350.76|351.26|350.66|351.36|350.76|351.26|350.66|0
1615242300000|2021-03-08 22:25:00|351.36|350.76|351.36|350.76|351.36|350.76|351.36|350.76|0
1615242600000|2021-03-08 22:30:00|351.26|350.66|351.36|350.76|351.36|350.76|351.26|350.66|0
1615242900000|2021-03-08 22:35:00|351.26|350.66|351.26|350.66|351.26|350.66|351.26|350.66|0
1615244100000|2021-03-08 22:55:00|351.36|350.76|351.36|350.76|351.36|350.76|351.26|350.66|0
1615244400000|2021-03-08 23:00:00|351.26|350.66|351.56|350.96|351.56|350.96|351.26|350.66|0
1615244700000|2021-03-08 23:05:00|351.46|350.86|351.46|350.86|351.56|350.96|351.46|350.86|0
1615245000000|2021-03-08 23:10:00|351.56|350.96|351.56|350.96|351.66|351.06|351.46|350.86|0
1615245300000|2021-03-08 23:15:00|351.66|351.06|351.86|351.26|351.96|351.36|351.66|351.06|0
1615245600000|2021-03-08 23:20:00|351.96|351.36|351.76|351.16|351.96|351.36|351.76|351.16|0
1615245900000|2021-03-08 23:25:00|351.86|351.26|351.76|351.16|351.86|351.26|351.76|351.16|0
1615246200000|2021-03-08 23:30:00|351.86|351.26|351.76|351.16|351.86|351.26|351.66|351.06|0
1615246500000|2021-03-08 23:35:00|351.86|351.26|351.86|351.26|351.96|351.36|351.76|351.16|0
1615246800000|2021-03-08 23:40:00|351.96|351.36|351.86|351.26|351.96|351.36|351.76|351.16|0
1615247100000|2021-03-08 23:45:00|351.76|351.16|351.76|351.16|351.86|351.26|351.76|351.16|0
1615247400000|2021-03-08 23:50:00|351.66|351.06|351.66|351.06|351.76|351.16|351.56|350.96|0
1615247700000|2021-03-08 23:55:00|351.76|351.16|351.56|350.96|351.86|351.26|351.56|350.96|0
1615248000000|2021-03-09 00:00:00|351.66|351.06|351.46|350.86|351.66|351.06|351.46|350.86|0
1615248300000|2021-03-09 00:05:00|351.56|350.96|351.46|350.86|351.56|350.96|351.26|350.66|0
1615248600000|2021-03-09 00:10:00|351.56|350.96|351.66|351.06|351.76|351.16|351.46|350.86|0
1615248900000|2021-03-09 00:15:00|351.56|350.96|351.46|350.86|351.66|351.06|351.36|350.76|0
1615249200000|2021-03-09 00:20:00|351.56|350.96|351.46|350.86|351.56|350.96|351.36|350.76|0
1615249500000|2021-03-09 00:25:00|351.36|350.76|351.36|350.76|351.46|350.86|351.36|350.76|0
1615249800000|2021-03-09 00:30:00|350.46|350.16|350.66|350.46|350.96|350.76|350.26|350.11|340
1615250100000|2021-03-09 00:35:00|350.71|350.51|350.86|350.71|350.91|350.76|350.61|350.41|243
1615250400000|2021-03-09 00:40:00|351.01|350.86|351.01|350.81|351.51|351.36|350.91|350.76|271
1615250700000|2021-03-09 00:45:00|350.96|350.76|350.81|350.66|351.11|350.91|350.71|350.56|290
1615251000000|2021-03-09 00:50:00|350.86|350.71|351.01|350.86|351.06|350.91|350.76|350.61|197
1615251300000|2021-03-09 00:55:00|351.06|350.76|351.51|351.36|351.51|351.36|350.81|350.61|320
1615251600000|2021-03-09 01:00:00|351.46|351.31|351.71|351.56|352.31|352.16|351.36|351.16|1092
1615251900000|2021-03-09 01:05:00|351.76|351.51|351.56|351.41|352.21|352.06|351.51|351.36|859
1615252200000|2021-03-09 01:10:00|351.51|351.36|351.81|351.66|352.16|352.01|351.51|351.36|755
1615252500000|2021-03-09 01:15:00|351.86|351.71|351.26|351.06|351.96|351.81|351.16|351.01|376
1615252800000|2021-03-09 01:20:00|351.21|351.11|351.06|350.86|351.31|351.16|350.91|350.76|210
1615253100000|2021-03-09 01:25:00|351.01|350.91|351.01|350.86|351.11|350.96|350.76|350.56|217
1615253400000|2021-03-09 01:30:00|351.06|350.81|350.41|350.26|351.16|351.01|350.41|350.26|383
1615253700000|2021-03-09 01:35:00|350.46|350.31|350.86|350.66|350.91|350.76|350.41|350.26|276
1615254000000|2021-03-09 01:40:00|350.81|350.71|350.91|350.71|351.01|350.86|350.81|350.66|153
1615254300000|2021-03-09 01:45:00|350.86|350.76|350.81|350.61|351.16|351.01|350.76|350.61|254
1615254600000|2021-03-09 01:50:00|350.86|350.66|350.81|350.66|351.01|350.86|350.71|350.51|145
1615254900000|2021-03-09 01:55:00|350.86|350.71|350.56|350.41|350.91|350.76|350.46|350.31|188
1615255200000|2021-03-09 02:00:00|350.51|350.36|351.21|351.01|351.21|351.06|350.51|350.36|383
1615255500000|2021-03-09 02:05:00|351.16|351.06|351.41|351.21|351.41|351.26|351.11|350.91|291
1615255800000|2021-03-09 02:10:00|351.46|351.26|351.61|351.41|351.61|351.41|351.21|351.06|280
1615256100000|2021-03-09 02:15:00|351.66|351.46|351.91|351.71|351.91|351.76|351.46|351.31|310
1615256400000|2021-03-09 02:20:00|351.86|351.76|351.66|351.46|352.01|351.86|351.56|351.41|285
1615256700000|2021-03-09 02:25:00|351.61|351.51|351.51|351.36|351.81|351.66|351.46|351.31|217
1615257000000|2021-03-09 02:30:00|351.56|351.41|351.36|351.16|351.86|351.71|351.21|351.06|280
1615257300000|2021-03-09 02:35:00|351.41|351.21|351.26|351.06|351.46|351.31|351.21|351.06|145
1615257600000|2021-03-09 02:40:00|351.21|351.01|351.31|351.11|351.31|351.16|350.91|350.71|267
1615257900000|2021-03-09 02:45:00|351.26|351.16|351.51|351.36|351.56|351.41|351.21|351.01|177
1615258200000|2021-03-09 02:50:00|351.46|351.31|351.76|351.61|351.81|351.66|351.46|351.31|273
1615258500000|2021-03-09 02:55:00|351.71|351.56|351.81|351.66|351.86|351.71|351.66|351.51|239
1615258800000|2021-03-09 03:00:00|351.86|351.71|351.86|351.71|352.01|351.86|351.66|351.46|337
1615259100000|2021-03-09 03:05:00|351.91|351.76|352.01|351.86|352.11|351.96|351.86|351.71|223
1615259400000|2021-03-09 03:10:00|352.06|351.81|352.16|351.96|352.21|352.06|351.86|351.71|350
1615259700000|2021-03-09 03:15:00|352.11|351.91|352.31|352.16|352.36|352.16|351.96|351.81|320
1615260000000|2021-03-09 03:20:00|352.36|352.21|351.91|351.71|352.41|352.26|351.86|351.71|289
1615260300000|2021-03-09 03:25:00|351.86|351.76|352.06|351.91|352.06|351.91|351.76|351.61|135
1615260600000|2021-03-09 03:30:00|352.11|351.96|351.96|351.76|352.11|351.96|351.71|351.56|195
1615260900000|2021-03-09 03:35:00|351.91|351.81|351.61|351.41|351.96|351.81|351.56|351.41|128
1615261200000|2021-03-09 03:40:00|351.56|351.46|351.51|351.31|351.66|351.51|351.46|351.31|149
1615261500000|2021-03-09 03:45:00|351.46|351.36|351.46|351.26|351.61|351.41|351.26|351.11|189
1615261800000|2021-03-09 03:50:00|351.51|351.31|351.51|351.36|351.66|351.46|351.36|351.21|145
1615262100000|2021-03-09 03:55:00|351.56|351.31|351.46|351.31|351.66|351.51|351.36|351.21|145
1615262400000|2021-03-09 04:00:00|351.51|351.36|351.76|351.56|351.86|351.71|351.51|351.36|87
1615262700000|2021-03-09 04:05:00|351.71|351.61|351.76|351.61|351.86|351.71|351.71|351.61|69
1615263000000|2021-03-09 04:10:00|351.81|351.66|351.56|351.41|351.86|351.71|351.56|351.41|68
1615263300000|2021-03-09 04:15:00|351.61|351.46|351.51|351.36|351.61|351.46|351.36|351.21|50
1615263600000|2021-03-09 04:20:00|351.41|351.26|351.36|351.21|351.51|351.36|351.31|351.16|80
1615263900000|2021-03-09 04:25:00|351.31|351.16|351.26|351.11|351.31|351.16|351.11|350.96|86
1615264200000|2021-03-09 04:30:00|351.31|351.16|351.46|351.31|351.51|351.36|351.26|351.11|49
1615264500000|2021-03-09 04:35:00|351.51|351.36|351.31|351.16|351.56|351.41|351.31|351.16|50
1615264800000|2021-03-09 04:40:00|351.36|351.21|351.31|351.11|351.46|351.26|351.21|351.06|46
1615265100000|2021-03-09 04:45:00|351.36|351.16|351.41|351.26|351.46|351.31|351.26|351.11|36
1615265400000|2021-03-09 04:50:00|351.46|351.31|351.56|351.36|351.61|351.41|351.46|351.31|61
1615265700000|2021-03-09 04:55:00|351.51|351.26|351.61|351.46|351.61|351.46|351.41|351.26|92
1615266000000|2021-03-09 05:00:00|351.66|351.41|351.56|351.41|351.76|351.61|351.46|351.31|209
1615266300000|2021-03-09 05:05:00|351.51|351.36|351.41|351.21|351.76|351.61|351.31|351.16|134
1615266600000|2021-03-09 05:10:00|351.46|351.26|351.31|351.11|351.46|351.31|351.21|351.06|96
1615266900000|2021-03-09 05:15:00|351.26|351.16|351.16|350.96|351.36|351.21|351.11|350.96|172
1615267200000|2021-03-09 05:20:00|351.11|351.01|351.11|350.91|351.31|351.16|351.06|350.91|281
1615267500000|2021-03-09 05:25:00|351.06|350.86|351.26|351.06|351.26|351.11|350.96|350.81|252
1615267800000|2021-03-09 05:30:00|351.21|351.11|351.26|351.11|351.41|351.21|351.16|351.01|130
1615268100000|2021-03-09 05:35:00|351.31|351.16|351.21|351.06|351.31|351.16|351.11|350.96|102
1615268400000|2021-03-09 05:40:00|351.26|351.11|351.31|351.11|351.41|351.26|351.21|351.06|64
1615268700000|2021-03-09 05:45:00|351.36|351.16|351.21|351.06|351.46|351.26|351.16|351.01|73
1615269000000|2021-03-09 05:50:00|351.16|351.01|351.11|350.91|351.31|351.16|351.01|350.86|119
1615269300000|2021-03-09 05:55:00|351.16|350.96|351.01|350.86|351.31|351.11|351.01|350.86|92
1615269600000|2021-03-09 06:00:00|351.06|350.91|351.16|350.96|351.16|351.01|350.96|350.81|150
1615269900000|2021-03-09 06:05:00|351.11|351.01|351.26|351.11|351.31|351.16|351.06|350.91|105
1615270200000|2021-03-09 06:10:00|351.21|351.06|351.01|350.86|351.31|351.11|350.91|350.76|84
1615270500000|2021-03-09 06:15:00|350.96|350.81|350.86|350.71|351.01|350.86|350.86|350.71|69
1615270800000|2021-03-09 06:20:00|350.81|350.66|350.86|350.71|351.01|350.86|350.81|350.61|160
1615271100000|2021-03-09 06:25:00|350.91|350.76|350.86|350.71|350.96|350.81|350.76|350.61|146
1615271400000|2021-03-09 06:30:00|350.81|350.66|350.86|350.66|350.91|350.76|350.81|350.66|82
1615271700000|2021-03-09 06:35:00|350.81|350.71|350.96|350.81|350.96|350.81|350.81|350.66|71
1615272000000|2021-03-09 06:40:00|351.01|350.86|350.86|350.66|351.01|350.86|350.81|350.66|117
1615272300000|2021-03-09 06:45:00|350.81|350.71|350.86|350.66|350.91|350.76|350.76|350.61|182
1615272600000|2021-03-09 06:50:00|350.81|350.61|351.01|350.86|351.01|350.86|350.81|350.61|96
1615272900000|2021-03-09 06:55:00|351.06|350.91|351.06|350.86|351.11|350.96|350.96|350.81|101
1615273200000|2021-03-09 07:00:00|351.01|350.81|350.71|350.51|351.11|350.96|350.66|350.51|229
1615273500000|2021-03-09 07:05:00|350.66|350.46|350.26|350.11|350.66|350.46|350.21|350.06|346
1615273800000|2021-03-09 07:10:00|350.21|350.06|350.21|350.06|350.36|350.21|350.11|349.96|216
1615274100000|2021-03-09 07:15:00|350.16|350.01|350.26|350.11|350.31|350.11|350.11|349.96|184
1615274400000|2021-03-09 07:20:00|350.21|350.06|350.36|350.16|350.46|350.31|350.11|349.96|132
1615274700000|2021-03-09 07:25:00|350.31|350.21|350.51|350.36|350.56|350.36|350.31|350.16|94
1615275000000|2021-03-09 07:30:00|350.46|350.31|350.46|350.31|350.71|350.51|350.41|350.26|175
1615275300000|2021-03-09 07:35:00|350.51|350.36|350.41|350.26|350.61|350.46|350.41|350.26|110
1615275600000|2021-03-09 07:40:00|350.36|350.21|350.16|350.01|350.51|350.36|350.16|350.01|111
1615275900000|2021-03-09 07:45:00|350.21|350.06|350.11|349.96|350.31|350.16|350.11|349.91|131
1615276200000|2021-03-09 07:50:00|350.16|350.01|350.26|350.11|350.31|350.16|350.01|349.86|201
1615276500000|2021-03-09 07:55:00|350.31|350.06|350.01|349.86|350.31|350.11|350.01|349.86|231
1615276800000|2021-03-09 08:00:00|349.96|349.81|350.11|349.96|350.16|350.01|349.81|349.66|305
1615277100000|2021-03-09 08:05:00|350.06|349.91|349.96|349.81|350.11|349.91|349.76|349.56|336
1615277400000|2021-03-09 08:10:00|350.01|349.86|349.81|349.66|350.01|349.86|349.66|349.51|196
1615277700000|2021-03-09 08:15:00|349.76|349.61|350.06|349.86|350.11|349.96|349.61|349.46|215
1615278000000|2021-03-09 08:20:00|350.01|349.91|350.41|350.26|350.41|350.26|350.01|349.86|238
1615278300000|2021-03-09 08:25:00|350.36|350.21|350.56|350.41|350.61|350.46|350.36|350.21|249
1615278600000|2021-03-09 08:30:00|350.61|350.46|350.91|350.76|350.96|350.81|350.61|350.46|348
1615278900000|2021-03-09 08:35:00|350.86|350.71|350.66|350.51|350.86|350.71|350.61|350.46|277
1615279200000|2021-03-09 08:40:00|350.71|350.56|350.86|350.71|350.86|350.71|350.71|350.56|235
1615279500000|2021-03-09 08:45:00|350.81|350.66|350.71|350.56|350.91|350.76|350.66|350.51|330
1615279800000|2021-03-09 08:50:00|350.66|350.51|350.51|350.36|350.81|350.66|350.51|350.36|356
1615280100000|2021-03-09 08:55:00|350.46|350.31|350.86|350.71|350.86|350.71|350.46|350.31|443
1615280400000|2021-03-09 09:00:00|350.96|350.76|351.31|351.16|351.36|351.21|350.76|350.61|895
1615280700000|2021-03-09 09:05:00|351.41|351.26|351.36|351.21|351.51|351.36|351.31|351.16|248
1615281000000|2021-03-09 09:10:00|351.41|351.26|351.71|351.41|351.71|351.46|351.41|351.26|124
1615281300000|2021-03-09 09:15:00|351.61|351.51|351.61|351.36|351.71|351.51|351.51|351.31|166
1615281600000|2021-03-09 09:20:00|351.76|351.16|351.86|351.26|351.86|351.26|351.76|351.16|0
1615281900000|2021-03-09 09:25:00|351.76|351.16|351.76|351.16|351.86|351.26|351.76|351.16|9
1615282200000|2021-03-09 09:30:00|351.86|351.26|351.86|351.26|351.86|351.26|351.76|351.16|0
1615282500000|2021-03-09 09:35:00|351.96|351.36|351.96|351.36|351.96|351.36|351.86|351.26|0
1615282800000|2021-03-09 09:40:00|352.06|351.46|352.06|351.46|352.16|351.56|351.96|351.36|0
1615283100000|2021-03-09 09:45:00|351.96|351.36|351.96|351.36|352.06|351.46|351.96|351.36|0
1615283400000|2021-03-09 09:50:00|351.51|351.21|351.66|351.46|351.71|351.56|351.46|351.21|41
1615283700000|2021-03-09 09:55:00|351.71|351.51|351.81|351.61|351.81|351.66|351.66|351.46|64
1615284000000|2021-03-09 10:00:00|351.86|351.66|351.96|351.81|352.11|351.96|351.81|351.66|32
1615284300000|2021-03-09 10:05:00|352.01|351.86|352.06|351.86|352.21|352.06|351.96|351.81|24
1615284600000|2021-03-09 10:10:00|352.01|351.81|351.66|351.51|352.01|351.86|351.61|351.46|95
1615284900000|2021-03-09 10:15:00|351.71|351.46|351.66|351.51|351.76|351.61|351.66|351.46|15
1615285200000|2021-03-09 10:20:00|351.71|351.56|351.71|351.56|351.81|351.66|351.66|351.46|8
1615285500000|2021-03-09 10:25:00|351.76|351.51|351.76|351.56|351.81|351.66|351.66|351.46|13
1615285800000|2021-03-09 10:30:00|351.81|351.61|351.91|351.71|351.91|351.76|351.81|351.61|2
1615286100000|2021-03-09 10:35:00|351.86|351.76|351.91|351.71|352.01|351.81|351.76|351.56|40
1615286400000|2021-03-09 10:40:00|351.86|351.66|351.71|351.51|351.91|351.71|351.66|351.46|36
1615286700000|2021-03-09 10:45:00|351.66|351.56|351.76|351.56|351.86|351.66|351.66|351.46|12
1615287000000|2021-03-09 10:50:00|351.71|351.61|351.96|351.76|352.01|351.81|351.71|351.56|2
1615287300000|2021-03-09 10:55:00|352.01|351.71|351.96|351.71|352.01|351.76|351.86|351.66|3
1615287600000|2021-03-09 11:00:00|351.91|351.76|352.01|351.76|352.01|351.81|351.86|351.71|7
1615287900000|2021-03-09 11:05:00|351.96|351.81|352.31|352.11|352.31|352.16|351.96|351.76|14
1615288200000|2021-03-09 11:10:00|352.26|352.06|352.21|352.01|352.46|352.26|352.21|352.01|10
1615288500000|2021-03-09 11:15:00|352.16|352.06|352.26|352.11|352.36|352.16|352.16|351.96|83
1615288800000|2021-03-09 11:20:00|352.31|352.06|352.26|352.11|352.31|352.16|352.16|352.01|25
1615289100000|2021-03-09 11:25:00|352.31|352.06|352.36|352.16|352.36|352.21|352.16|352.01|20
1615289400000|2021-03-09 11:30:00|352.31|352.11|352.31|352.11|352.41|352.26|352.21|352.01|4
1615289700000|2021-03-09 11:35:00|352.26|352.06|352.31|352.16|352.41|352.26|352.26|352.06|24
1615290000000|2021-03-09 11:40:00|352.36|352.11|352.21|352.06|352.36|352.16|352.21|352.01|8
1615290300000|2021-03-09 11:45:00|352.26|352.11|352.31|352.16|352.56|352.41|352.26|352.11|60
1615290600000|2021-03-09 11:50:00|352.26|352.11|352.26|352.06|352.31|352.16|352.21|352.06|11
1615290900000|2021-03-09 11:55:00|352.21|352.11|352.21|352.01|352.36|352.21|352.16|352.01|9
1615291200000|2021-03-09 12:00:00|352.16|352.06|352.21|352.01|352.21|352.06|352.06|351.91|40
1615291500000|2021-03-09 12:05:00|352.16|351.96|352.21|352.01|352.21|352.06|352.11|351.91|3
1615291800000|2021-03-09 12:10:00|352.26|352.06|352.26|352.11|352.31|352.11|352.21|352.01|3
1615292100000|2021-03-09 12:15:00|352.21|352.06|352.01|351.86|352.21|352.06|351.96|351.81|6
1615292400000|2021-03-09 12:20:00|351.96|351.81|352.16|351.96|352.16|351.96|351.96|351.76|12
1615292700000|2021-03-09 12:25:00|352.11|352.01|352.01|351.81|352.16|352.01|351.91|351.76|6
1615293000000|2021-03-09 12:30:00|351.96|351.86|351.76|351.61|352.06|351.86|351.71|351.56|60
1615293300000|2021-03-09 12:35:00|351.81|351.66|351.76|351.61|351.91|351.76|351.71|351.56|69
1615293600000|2021-03-09 12:40:00|351.71|351.56|351.76|351.56|351.81|351.61|351.56|351.41|94
1615293900000|2021-03-09 12:45:00|351.81|351.61|351.61|351.41|351.81|351.66|351.56|351.36|30
1615294200000|2021-03-09 12:50:00|351.56|351.46|351.51|351.36|351.76|351.56|351.41|351.26|39
1615294500000|2021-03-09 12:55:00|351.46|351.31|351.46|351.26|351.61|351.41|351.41|351.26|18
1615294800000|2021-03-09 13:00:00|351.51|351.31|351.41|351.26|351.56|351.36|351.41|351.26|12
1615295100000|2021-03-09 13:05:00|351.46|351.31|351.51|351.31|351.51|351.36|351.36|351.21|8
1615295400000|2021-03-09 13:10:00|351.46|351.36|351.66|351.51|351.76|351.56|351.46|351.36|20
1615295700000|2021-03-09 13:15:00|351.71|351.56|351.51|351.36|351.76|351.56|351.51|351.36|7
1615296000000|2021-03-09 13:20:00|351.56|351.41|351.66|351.46|351.71|351.51|351.46|351.31|9
1615296300000|2021-03-09 13:25:00|351.61|351.41|351.61|351.41|351.71|351.56|351.46|351.31|23
1615296600000|2021-03-09 13:30:00|351.56|351.46|351.71|351.51|351.76|351.56|351.56|351.41|11
1615296900000|2021-03-09 13:35:00|351.66|351.46|351.76|351.61|351.86|351.66|351.56|351.41|35
1615297200000|2021-03-09 13:40:00|351.81|351.66|351.96|351.81|352.06|351.86|351.81|351.66|15
1615297500000|2021-03-09 13:45:00|352.01|351.86|352.11|351.91|352.11|351.91|351.86|351.66|20
1615297800000|2021-03-09 13:50:00|352.06|351.96|352.26|352.11|352.31|352.16|352.06|351.91|69
1615298100000|2021-03-09 13:55:00|352.31|352.16|352.26|352.11|352.41|352.26|352.26|352.06|41
1615298400000|2021-03-09 14:00:00|352.21|352.06|352.51|352.36|352.56|352.41|352.21|352.06|39
1615298700000|2021-03-09 14:05:00|352.56|352.41|352.36|352.21|352.56|352.41|352.36|352.21|52
1615299000000|2021-03-09 14:10:00|352.31|352.16|352.16|352.01|352.31|352.21|352.16|352.01|63
1615299300000|2021-03-09 14:15:00|352.21|351.96|351.86|351.71|352.21|351.96|351.81|351.66|98
1615299600000|2021-03-09 14:20:00|351.91|351.76|352.01|351.86|352.06|351.86|351.81|351.66|25
1615299900000|2021-03-09 14:25:00|352.06|351.91|352.36|352.21|352.36|352.21|352.06|351.91|22
1615300200000|2021-03-09 14:30:00|352.41|352.16|352.46|352.21|352.51|352.36|352.11|351.91|91
1615300500000|2021-03-09 14:35:00|352.41|352.26|352.16|351.96|352.46|352.26|352.11|351.91|81
1615300800000|2021-03-09 14:40:00|352.21|352.01|351.86|351.66|352.21|352.01|351.56|351.36|44
1615301100000|2021-03-09 14:45:00|351.91|351.61|352.01|351.76|352.06|351.86|351.81|351.56|27
1615301400000|2021-03-09 14:50:00|352.06|351.71|352.16|351.96|352.16|351.96|351.81|351.61|68
1615301700000|2021-03-09 14:55:00|352.21|352.01|352.01|351.86|352.26|352.06|352.01|351.86|45
1615302000000|2021-03-09 15:00:00|352.06|351.91|352.21|351.96|352.31|352.16|351.86|351.66|47
1615302300000|2021-03-09 15:05:00|352.26|352.01|352.21|352.01|352.41|352.26|352.21|352.01|49
1615302600000|2021-03-09 15:10:00|352.26|352.06|352.06|351.86|352.26|352.11|352.06|351.86|19
1615302900000|2021-03-09 15:15:00|352.11|351.91|352.36|352.16|352.36|352.21|352.11|351.91|17
1615303200000|2021-03-09 15:20:00|352.31|352.21|352.26|352.11|352.56|352.41|352.16|352.01|62
1615303500000|2021-03-09 15:25:00|352.36|352.16|352.31|352.11|352.51|352.26|352.31|352.06|13
1615303800000|2021-03-09 15:30:00|352.26|352.06|352.31|352.11|352.31|352.11|352.11|351.91|13
1615304100000|2021-03-09 15:35:00|352.36|352.06|352.41|352.21|352.41|352.21|352.31|352.01|14
1615304400000|2021-03-09 15:40:00|352.36|352.26|352.31|352.06|352.51|352.31|352.31|352.06|29
1615304700000|2021-03-09 15:45:00|352.26|352.11|352.31|352.06|352.31|352.11|352.16|351.96|39
1615305000000|2021-03-09 15:50:00|352.36|352.11|352.31|352.01|352.36|352.11|352.31|352.01|6
1615305300000|2021-03-09 15:55:00|352.36|352.06|352.31|352.11|352.36|352.11|352.31|352.01|7
1615305600000|2021-03-09 16:00:00|352.36|352.06|352.36|352.16|352.36|352.21|352.31|352.01|4
1615305900000|2021-03-09 16:05:00|352.31|352.21|352.26|352.11|352.41|352.21|352.21|352.06|27
1615306200000|2021-03-09 16:10:00|352.21|352.06|352.36|352.16|352.41|352.26|352.16|352.01|21
1615306500000|2021-03-09 16:15:00|352.31|352.21|352.56|352.36|352.56|352.36|352.31|352.16|48
1615306800000|2021-03-09 16:20:00||352.41||352.36||352.41||352.31|3
1615307100000|2021-03-09 16:25:00|352.61|352.41|352.81|352.51|352.81|352.66|352.61|352.41|39
1615307400000|2021-03-09 16:30:00|352.76|352.56|352.31|352.16|352.76|352.66|352.31|352.16|64
1615307700000|2021-03-09 16:35:00|352.26|352.11|352.31|352.11|352.31|352.11|352.21|352.06|11
1615308000000|2021-03-09 16:40:00|352.26|352.16|352.46|352.31|352.61|352.41|352.26|352.16|26
1615308300000|2021-03-09 16:45:00|352.51|352.36|352.26|352.06|352.51|352.36|352.21|352.01|16
1615308600000|2021-03-09 16:50:00|352.31|352.11|352.31|352.11|352.41|352.26|352.26|352.06|5
1615308900000|2021-03-09 16:55:00|352.36|352.16|352.51|352.31|352.56|352.36|352.36|352.16|48
1615309200000|2021-03-09 17:00:00|352.56|352.36|352.56|352.36|352.61|352.41|352.41|352.21|6
1615309500000|2021-03-09 17:05:00|352.61|352.31|352.66|352.46|352.71|352.51|352.51|352.31|2
1615309800000|2021-03-09 17:10:00|352.61|352.51|352.71|352.51|352.71|352.56|352.61|352.46|2
1615310100000|2021-03-09 17:15:00|352.76|352.61|352.71|352.46|352.76|352.61|352.71|352.41|6
1615310400000|2021-03-09 17:20:00|352.76|352.41|352.76|352.61|352.81|352.66|352.71|352.41|7
1615310700000|2021-03-09 17:25:00|352.71|352.56|352.71|352.51|352.76|352.56|352.71|352.51|4
1615311000000|2021-03-09 17:30:00|352.76|352.56|352.76|352.61|352.76|352.61|352.71|352.51|12
1615311300000|2021-03-09 17:35:00|||||||||1
1615311600000|2021-03-09 17:40:00|352.71|352.56|352.76|352.61|352.81|352.61|352.66|352.51|30
1615311900000|2021-03-09 17:45:00|352.81|352.56|352.76|352.61|352.81|352.66|352.76|352.56|2
1615312200000|2021-03-09 17:50:00|352.71|352.56|352.71|352.51|352.71|352.61|352.66|352.51|5
1615312500000|2021-03-09 17:55:00|352.76|352.56|352.81|352.66|352.81|352.66|352.71|352.46|13
1615312800000|2021-03-09 18:00:00|352.86|352.71|352.91|352.71|352.96|352.81|352.86|352.61|29
1615313100000|2021-03-09 18:05:00|352.96|352.76|352.96|352.81|353.01|352.86|352.91|352.71|27
1615313400000|2021-03-09 18:10:00|352.91|352.76|353.01|352.86|353.01|352.86|352.91|352.71|12
1615313700000|2021-03-09 18:15:00|353.06|352.91|352.76|352.61|353.06|352.91|352.71|352.51|29
1615314000000|2021-03-09 18:20:00|352.81|352.66|352.86|352.66|353.01|352.81|352.81|352.61|6
1615314300000|2021-03-09 18:25:00|352.81|352.61|352.86|352.66|352.86|352.71|352.76|352.51|1
1615314600000|2021-03-09 18:30:00|352.81|352.71|352.91|352.71|352.91|352.71|352.81|352.61|3
1615314900000|2021-03-09 18:35:00||352.66||352.71||352.71||352.66|1
1615315200000|2021-03-09 18:40:00||352.66||352.66||352.71||352.66|2
1615315500000|2021-03-09 18:45:00|352.96|352.61|352.91|352.66|352.96|352.71|352.91|352.56|6
1615315800000|2021-03-09 18:50:00||352.61||352.66||352.71||352.61|0
1615316100000|2021-03-09 18:55:00|352.96|352.71|352.91|352.66|352.96|352.71|352.91|352.61|6
1615316400000|2021-03-09 19:00:00|352.96|352.71|352.91|352.71|352.96|352.71|352.91|352.61|0
1615316700000|2021-03-09 19:05:00|352.96|352.66|352.91|352.66|352.96|352.71|352.91|352.61|2
1615317000000|2021-03-09 19:10:00||352.71||352.71||352.71||352.61|0
1615317300000|2021-03-09 19:15:00||352.66||352.56||352.71||352.56|0
1615317600000|2021-03-09 19:20:00||352.61||352.61||352.71||352.61|3
1615317900000|2021-03-09 19:25:00||352.56||352.56||352.66||352.56|4
1615318200000|2021-03-09 19:30:00|352.96|352.61|352.91|352.71|352.96|352.81|352.91|352.61|9
1615318500000|2021-03-09 19:35:00||352.66||352.71||352.71||352.66|0
1615318800000|2021-03-09 19:40:00|352.96|352.66|352.91|352.71|353.01|352.71|352.91|352.66|5
1615319100000|2021-03-09 19:45:00|352.86|352.66|352.71|352.51|352.86|352.66|352.66|352.46|3
1615319400000|2021-03-09 19:50:00|352.76|352.46|352.71|352.51|352.76|352.51|352.71|352.46|1
1615319700000|2021-03-09 19:55:00|352.76|352.46|352.71|352.51|352.76|352.51|352.71|352.41|1
1615320000000|2021-03-09 20:00:00|352.66|352.46|352.91|352.71|352.91|352.71|352.66|352.46|17
1615320300000|2021-03-09 20:05:00|352.96|352.76|353.01|352.81|353.06|352.91|352.91|352.76|19
1615320600000|2021-03-09 20:10:00|353.06|352.86|353.11|352.91|353.16|352.91|353.06|352.81|6
1615320900000|2021-03-09 20:15:00|353.06|352.86|352.91|352.71|353.06|352.86|352.86|352.71|4
1615321200000|2021-03-09 20:20:00|352.86|352.76|352.81|352.61|352.91|352.76|352.76|352.56|68
1615321500000|2021-03-09 20:25:00|352.76|352.66|352.51|352.31|352.86|352.66|352.46|352.31|62
1615321800000|2021-03-09 20:30:00|352.46|352.36|352.36|352.21|352.51|352.36|352.31|352.16|65
1615322100000|2021-03-09 20:35:00|352.41|352.16|352.31|352.16|352.41|352.21|352.16|352.01|79
1615322400000|2021-03-09 20:40:00|352.36|352.11|352.26|351.96|352.36|352.16|352.11|351.91|54
1615322700000|2021-03-09 20:45:00|352.21|352.01|352.21|351.86|352.36|352.06|352.06|351.86|73
1615323000000|2021-03-09 20:50:00|352.06|351.81|352.31|352.06|352.31|352.06|351.86|351.71|75
1615323300000|2021-03-09 20:55:00|352.26|351.96|352.16|351.96|352.31|351.96|351.91|351.71|36
1615323600000|2021-03-09 21:00:00|352.11|351.86|352.16|351.91|352.26|352.01|351.91|351.66|42
1615323900000|2021-03-09 21:05:00|352.11|351.96|351.96|351.71|352.11|351.96|351.91|351.71|20
1615324200000|2021-03-09 21:10:00|352.01|351.76|352.06|351.46|352.16|351.76|351.86|351.46|22
1615324800000|2021-03-09 21:20:00|351.96|351.36|352.06|351.46|352.06|351.46|351.96|351.36|0
1615325400000|2021-03-09 21:30:00|351.96|351.36|352.26|351.66|352.26|351.66|351.96|351.36|0
1615325700000|2021-03-09 21:35:00|352.16|351.56|352.36|351.76|352.46|351.86|352.16|351.56|0
1615326000000|2021-03-09 21:40:00|352.26|351.66|352.26|351.66|352.36|351.76|352.26|351.66|0
1615326300000|2021-03-09 21:45:00|352.36|351.76|352.26|351.66|352.36|351.76|352.26|351.66|0
1615326600000|2021-03-09 21:50:00|352.36|351.76|352.26|351.66|352.36|351.76|352.26|351.66|0
1615327500000|2021-03-09 22:05:00|352.16|351.56|352.16|351.56|352.26|351.66|352.16|351.56|0
1615327800000|2021-03-09 22:10:00|352.26|351.66|352.16|351.56|352.26|351.66|352.16|351.56|0
1615328100000|2021-03-09 22:15:00|352.26|351.66|352.26|351.66|352.26|351.66|352.26|351.66|0
1615328400000|2021-03-09 22:20:00|352.36|351.76|352.36|351.76|352.36|351.76|352.36|351.76|0
1615328700000|2021-03-09 22:25:00|352.46|351.86|352.36|351.76|352.46|351.86|352.36|351.76|0
1615329000000|2021-03-09 22:30:00|352.46|351.86|352.36|351.76|352.46|351.86|352.36|351.76|0
1615329300000|2021-03-09 22:35:00|352.46|351.86|352.36|351.76|352.46|351.86|352.36|351.76|0
1615330200000|2021-03-09 22:50:00|352.46|351.86|352.46|351.86|352.46|351.86|352.36|351.76|0
1615330500000|2021-03-09 22:55:00|352.36|351.76|352.46|351.86|352.46|351.86|352.36|351.76|0
1615330800000|2021-03-09 23:00:00|352.56|351.96|352.46|351.86|352.56|351.96|352.36|351.76|0
1615331100000|2021-03-09 23:05:00|352.56|351.96|352.46|351.86|352.56|351.96|352.46|351.86|0
1615331400000|2021-03-09 23:10:00|352.56|351.96|352.56|351.96|352.56|351.96|352.46|351.86|0
1615331700000|2021-03-09 23:15:00|352.46|351.86|352.56|351.96|352.56|351.96|352.46|351.86|0
1615332000000|2021-03-09 23:20:00|352.66|352.06|352.56|351.96|352.66|352.06|352.56|351.96|0
1615332300000|2021-03-09 23:25:00|352.66|352.06|352.56|351.96|352.66|352.06|352.56|351.96|0
1615332600000|2021-03-09 23:30:00|352.46|351.86|352.46|351.86|352.46|351.86|352.36|351.76|0
1615332900000|2021-03-09 23:35:00|352.56|351.96|352.56|351.96|352.66|352.06|352.46|351.86|0
1615333200000|2021-03-09 23:40:00|352.86|352.26|352.86|352.26|352.86|352.26|352.86|352.26|0
1615333500000|2021-03-09 23:45:00|352.96|352.36|352.76|352.16|352.96|352.36|352.76|352.16|0
1615333800000|2021-03-09 23:50:00|352.86|352.26|352.66|352.06|352.86|352.26|352.66|352.06|0
1615334100000|2021-03-09 23:55:00|352.76|352.16|352.76|352.16|352.86|352.26|352.66|352.06|0
1615334400000|2021-03-10 00:00:00|352.66|352.06|352.56|351.96|352.76|352.16|352.46|351.86|0
1615334700000|2021-03-10 00:05:00|352.46|351.86|352.56|351.96|352.76|352.16|352.46|351.86|0
1615335000000|2021-03-10 00:10:00|352.46|351.86|352.56|351.96|352.56|351.96|352.36|351.76|0
1615335300000|2021-03-10 00:15:00|352.46|351.86|352.66|352.06|352.66|352.06|352.46|351.86|0
1615335600000|2021-03-10 00:20:00|352.56|351.96|352.56|351.96|352.66|352.06|352.46|351.86|0
1615335900000|2021-03-10 00:25:00|352.46|351.86|352.56|351.96|352.56|351.96|352.46|351.86|0
1615336200000|2021-03-10 00:30:00|352.21|351.91|351.71|351.51|352.31|352.06|351.51|351.31|275
1615336500000|2021-03-10 00:35:00|351.76|351.56|351.86|351.66|351.96|351.76|351.71|351.51|64
1615336800000|2021-03-10 00:40:00|351.81|351.61|351.46|351.31|352.01|351.86|351.46|351.31|73
1615337100000|2021-03-10 00:45:00|351.51|351.26|351.71|351.56|351.81|351.66|351.51|351.26|137
1615337400000|2021-03-10 00:50:00|351.66|351.51|351.46|351.26|351.71|351.56|351.36|351.21|101
1615337700000|2021-03-10 00:55:00|351.51|351.31|350.76|350.61|351.56|351.41|350.36|350.21|515
1615338000000|2021-03-10 01:00:00|350.91|350.66|349.46|349.26|351.01|350.76|349.16|348.96|1110
1615338300000|2021-03-10 01:05:00|349.41|349.21|348.81|348.66|349.96|349.76|348.76|348.56|634
1615338600000|2021-03-10 01:10:00|348.86|348.71|349.51|349.31|349.51|349.31|348.36|348.21|613
1615338900000|2021-03-10 01:15:00|349.56|349.36|349.26|349.06|349.56|349.41|348.91|348.71|332
1615339200000|2021-03-10 01:20:00|349.21|348.96|348.61|348.46|349.21|348.96|348.61|348.46|250
1615339500000|2021-03-10 01:25:00|348.56|348.41|348.71|348.56|348.91|348.76|348.51|348.36|290
1615339800000|2021-03-10 01:30:00|348.76|348.51|348.11|347.91|348.76|348.61|347.96|347.81|507
1615340100000|2021-03-10 01:35:00|348.06|347.96|347.96|347.76|348.16|348.01|347.86|347.66|296
1615340400000|2021-03-10 01:40:00|347.86|347.66|348.06|347.91|348.26|348.11|347.81|347.61|314
1615340700000|2021-03-10 01:45:00|348.11|347.96|348.06|347.91|348.11|347.96|347.76|347.61|259
1615341000000|2021-03-10 01:50:00|348.11|347.96|347.71|347.51|348.26|348.11|347.66|347.51|235
1615341300000|2021-03-10 01:55:00|347.66|347.46|347.36|347.16|347.71|347.51|347.26|347.06|304
1615341600000|2021-03-10 02:00:00|347.31|347.21|347.21|347.01|347.51|347.36|347.01|346.86|330
1615341900000|2021-03-10 02:05:00|347.16|347.06|346.76|346.61|347.26|347.06|346.76|346.56|449
1615342200000|2021-03-10 02:10:00|346.81|346.66|346.76|346.61|347.06|346.86|346.71|346.51|322
1615342500000|2021-03-10 02:15:00|346.81|346.66|347.06|346.91|347.11|346.96|346.76|346.61|139
1615342800000|2021-03-10 02:20:00|347.01|346.86|347.36|347.21|347.41|347.21|347.01|346.81|329
1615343100000|2021-03-10 02:25:00|347.31|347.11|347.36|347.21|347.61|347.46|347.26|347.11|313
1615343400000|2021-03-10 02:30:00|347.31|347.16|347.56|347.36|347.61|347.41|347.16|347.01|237
1615343700000|2021-03-10 02:35:00|347.51|347.31|347.31|347.16|347.71|347.56|347.31|347.16|275
1615344000000|2021-03-10 02:40:00|347.26|347.06|347.11|346.96|347.41|347.26|347.01|346.86|303
1615344300000|2021-03-10 02:45:00|347.16|347.01|347.01|346.86|347.26|347.06|346.96|346.81|265
1615344600000|2021-03-10 02:50:00|347.06|346.81|347.26|347.11|347.41|347.21|346.91|346.76|307
1615344900000|2021-03-10 02:55:00|347.36|347.06|347.31|347.16|347.56|347.36|347.26|347.06|274
1615345200000|2021-03-10 03:00:00|347.26|347.11|347.41|347.26|347.51|347.36|347.21|347.01|276
1615345500000|2021-03-10 03:05:00|347.36|347.21|347.11|346.96|347.36|347.21|347.11|346.91|129
1615345800000|2021-03-10 03:10:00|347.16|347.01|347.46|347.31|347.56|347.36|347.16|347.01|189
1615346100000|2021-03-10 03:15:00|347.41|347.26|347.11|346.96|347.51|347.36|347.06|346.91|155
1615346400000|2021-03-10 03:20:00|347.16|346.91|347.16|347.01|347.26|347.11|347.06|346.91|138
1615346700000|2021-03-10 03:25:00|347.11|346.96|346.86|346.66|347.11|346.96|346.76|346.61|325
1615347000000|2021-03-10 03:30:00|346.81|346.61|346.86|346.71|346.96|346.81|346.71|346.56|233
1615347300000|2021-03-10 03:35:00|346.81|346.66|347.06|346.86|347.06|346.86|346.81|346.66|169
1615347600000|2021-03-10 03:40:00|347.01|346.81|346.86|346.71|347.11|346.96|346.86|346.71|69
1615347900000|2021-03-10 03:45:00|346.81|346.66|346.96|346.76|347.01|346.81|346.81|346.61|177
1615348200000|2021-03-10 03:50:00|347.01|346.81|346.86|346.66|347.11|346.91|346.86|346.66|67
1615348500000|2021-03-10 03:55:00|346.81|346.71|346.71|346.56|346.91|346.76|346.66|346.51|198
1615348800000|2021-03-10 04:00:00|346.66|346.51|346.31|346.16|346.66|346.51|346.31|346.16|210
1615349100000|2021-03-10 04:05:00|346.36|346.21|346.26|346.11|346.51|346.36|346.21|346.06|95
1615349400000|2021-03-10 04:10:00|346.21|346.06|346.36|346.16|346.41|346.26|346.21|346.01|152
1615349700000|2021-03-10 04:15:00|346.31|346.11|346.51|346.36|346.56|346.41|346.31|346.11|138
1615350000000|2021-03-10 04:20:00|346.46|346.31|346.51|346.36|346.56|346.41|346.46|346.31|70
1615350300000|2021-03-10 04:25:00|346.46|346.31|346.41|346.21|346.51|346.36|346.26|346.11|76
1615350600000|2021-03-10 04:30:00|346.46|346.26|346.66|346.51|346.76|346.61|346.46|346.21|82
1615350900000|2021-03-10 04:35:00|346.71|346.56|346.91|346.71|347.01|346.81|346.66|346.56|130
1615351200000|2021-03-10 04:40:00|346.86|346.76|347.11|346.96|347.11|346.96|346.81|346.66|96
1615351500000|2021-03-10 04:45:00|347.16|347.01|346.91|346.76|347.16|347.01|346.86|346.71|100
1615351800000|2021-03-10 04:50:00|346.86|346.71|346.81|346.61|347.01|346.81|346.76|346.56|125
1615352100000|2021-03-10 04:55:00|346.76|346.66|346.81|346.66|346.86|346.71|346.66|346.51|67
1615352400000|2021-03-10 05:00:00|346.86|346.71|346.06|345.91|346.96|346.81|345.86|345.66|944
1615352700000|2021-03-10 05:05:00|346.11|345.86|346.21|346.06|346.46|346.31|346.01|345.86|242
1615353000000|2021-03-10 05:10:00|346.26|346.01|346.16|346.01|346.26|346.01|345.91|345.76|192
1615353300000|2021-03-10 05:15:00|346.11|345.96|346.11|345.91|346.36|346.16|346.01|345.86|183
1615353600000|2021-03-10 05:20:00|346.06|345.86|346.16|345.96|346.31|346.11|346.01|345.86|75
1615353900000|2021-03-10 05:25:00|346.11|345.91|346.36|346.21|346.36|346.21|346.01|345.81|87
1615354200000|2021-03-10 05:30:00|346.41|346.26|346.51|346.36|346.71|346.51|346.36|346.21|220
1615354500000|2021-03-10 05:35:00|346.56|346.41|346.61|346.41|346.71|346.56|346.41|346.26|111
1615354800000|2021-03-10 05:40:00|346.66|346.46|346.31|346.16|346.66|346.46|346.26|346.11|115
1615355100000|2021-03-10 05:45:00|346.36|346.11|346.26|346.06|346.51|346.36|346.21|346.01|127
1615355400000|2021-03-10 05:50:00|346.21|346.11|346.21|346.06|346.31|346.16|346.11|345.96|79
1615355700000|2021-03-10 05:55:00|346.16|346.01|346.46|346.31|346.51|346.36|346.16|346.01|190
1615356000000|2021-03-10 06:00:00|346.41|346.26|346.81|346.66|346.91|346.71|346.41|346.26|254
1615356300000|2021-03-10 06:05:00|346.86|346.71|346.76|346.61|347.01|346.86|346.66|346.46|164
1615356600000|2021-03-10 06:10:00|346.71|346.51|346.81|346.66|346.81|346.66|346.56|346.41|147
1615356900000|2021-03-10 06:15:00|346.76|346.61|346.81|346.66|346.96|346.81|346.76|346.56|124
1615357200000|2021-03-10 06:20:00|346.76|346.61|346.86|346.66|347.01|346.86|346.71|346.56|151
1615357500000|2021-03-10 06:25:00|346.81|346.71|346.86|346.71|347.01|346.81|346.76|346.56|104
1615357800000|2021-03-10 06:30:00|346.91|346.66|346.76|346.61|346.91|346.71|346.66|346.46|129
1615358100000|2021-03-10 06:35:00|346.71|346.56|346.86|346.71|346.91|346.76|346.56|346.41|144
1615358400000|2021-03-10 06:40:00|346.81|346.66|346.81|346.66|346.86|346.66|346.61|346.46|193
1615358700000|2021-03-10 06:45:00|346.86|346.71|346.86|346.71|346.91|346.71|346.81|346.66|66
1615359000000|2021-03-10 06:50:00|346.91|346.76|346.96|346.81|347.01|346.86|346.91|346.71|79
1615359300000|2021-03-10 06:55:00|347.01|346.86|347.21|347.01|347.26|347.06|346.96|346.81|126
1615359600000|2021-03-10 07:00:00|347.16|346.96|347.01|346.81|347.21|347.06|346.96|346.81|150
1615359900000|2021-03-10 07:05:00|346.96|346.86|347.26|347.11|347.26|347.11|346.96|346.81|157
1615360200000|2021-03-10 07:10:00|347.31|347.16|347.41|347.26|347.51|347.36|347.26|347.11|189
1615360500000|2021-03-10 07:15:00|347.51|347.31|347.26|347.11|347.56|347.41|347.21|347.06|159
1615360800000|2021-03-10 07:20:00|347.21|347.06|347.11|346.91|347.21|347.11|347.06|346.91|77
1615361100000|2021-03-10 07:25:00|347.06|346.96|347.01|346.86|347.11|346.96|346.96|346.81|111
1615361400000|2021-03-10 07:30:00|346.96|346.81|346.91|346.76|347.01|346.81|346.71|346.56|115
1615361700000|2021-03-10 07:35:00|346.86|346.71|346.86|346.71|347.01|346.86|346.86|346.66|82
1615362000000|2021-03-10 07:40:00|346.91|346.66|347.01|346.86|347.01|346.86|346.81|346.66|89
1615362300000|2021-03-10 07:45:00|347.06|346.81|347.11|346.96|347.16|347.01|347.06|346.81|116
1615362600000|2021-03-10 07:50:00|347.06|346.91|346.76|346.61|347.06|346.96|346.76|346.61|207
1615362900000|2021-03-10 07:55:00|346.71|346.56|346.61|346.41|346.76|346.61|346.51|346.36|205
1615363200000|2021-03-10 08:00:00|346.56|346.46|346.91|346.76|346.91|346.76|346.56|346.36|326
1615363500000|2021-03-10 08:05:00|346.86|346.71|346.96|346.76|347.16|347.01|346.66|346.46|389
1615363800000|2021-03-10 08:10:00|346.91|346.71|347.31|347.16|347.31|347.16|346.91|346.71|306
1615364100000|2021-03-10 08:15:00|347.36|347.21|347.41|347.26|347.56|347.36|347.36|347.16|155
1615364400000|2021-03-10 08:20:00|347.46|347.31|347.46|347.31|347.61|347.41|347.16|347.01|470
1615364700000|2021-03-10 08:25:00|347.41|347.26|347.16|346.96|347.46|347.31|347.11|346.96|145
1615365000000|2021-03-10 08:30:00|347.11|347.01|347.11|346.91|347.26|347.11|346.91|346.76|369
1615365300000|2021-03-10 08:35:00|347.06|346.96|347.21|347.01|347.26|347.06|347.06|346.91|182
1615365600000|2021-03-10 08:40:00|347.16|347.06|347.41|347.26|347.41|347.26|347.06|346.86|283
1615365900000|2021-03-10 08:45:00|347.36|347.21|347.31|347.16|347.41|347.26|347.21|347.06|239
1615366200000|2021-03-10 08:50:00|347.26|347.11|347.46|347.31|347.46|347.31|347.21|347.06|502
1615366500000|2021-03-10 08:55:00|347.41|347.26|347.51|347.36|347.51|347.36|347.41|347.26|514
1615366800000|2021-03-10 09:00:00|347.56|347.41|347.26|347.11|347.56|347.41|347.11|346.96|688
1615367100000|2021-03-10 09:05:00|347.31|347.06|347.66|347.46|347.66|347.51|347.21|347.06|485
1615367400000|2021-03-10 09:10:00|347.61|347.51|347.91|347.71|347.91|347.71|347.56|347.41|129
1615367700000|2021-03-10 09:15:00|347.86|347.76|347.91|347.66|348.06|347.86|347.81|347.61|206
1615368000000|2021-03-10 09:20:00|348.16|347.56|348.16|347.56|348.26|347.66|348.16|347.56|0
1615368300000|2021-03-10 09:25:00|348.26|347.66|348.06|347.46|348.26|347.66|348.06|347.46|8
1615368600000|2021-03-10 09:30:00|348.16|347.56|348.16|347.56|348.16|347.56|348.06|347.46|0
1615368900000|2021-03-10 09:35:00|348.06|347.46|348.26|347.66|348.36|347.76|348.06|347.46|0
1615369200000|2021-03-10 09:40:00|348.16|347.56|348.16|347.56|348.26|347.66|348.16|347.56|0
1615369500000|2021-03-10 09:45:00|348.06|347.46|348.16|347.56|348.16|347.56|348.06|347.46|0
1615369800000|2021-03-10 09:50:00|348.11|348.01|348.01|347.86|348.16|348.01|347.81|347.61|116
1615370100000|2021-03-10 09:55:00|348.06|347.81|348.21|348.06|348.26|348.11|348.01|347.81|58
1615370400000|2021-03-10 10:00:00|348.16|348.01|348.21|348.01|348.21|348.06|348.11|347.96|10
1615370700000|2021-03-10 10:05:00|348.16|347.96|348.21|348.06|348.26|348.06|348.16|347.96|12
1615371000000|2021-03-10 10:10:00|348.26|348.11|348.11|347.91|348.26|348.11|348.11|347.91|17
1615371300000|2021-03-10 10:15:00|348.06|347.96|348.11|347.96|348.21|348.06|348.06|347.91|74
1615371600000|2021-03-10 10:20:00|348.06|347.91|347.96|347.76|348.26|348.11|347.91|347.76|76
1615371900000|2021-03-10 10:25:00|347.91|347.71|347.86|347.66|347.96|347.81|347.76|347.56|71
1615372200000|2021-03-10 10:30:00|347.81|347.61|347.56|347.41|347.81|347.61|347.56|347.41|73
1615372500000|2021-03-10 10:35:00|347.61|347.46|347.66|347.46|347.71|347.56|347.46|347.31|57
1615372800000|2021-03-10 10:40:00|347.61|347.41|347.56|347.36|347.66|347.51|347.46|347.31|51
1615373100000|2021-03-10 10:45:00|347.61|347.41|347.46|347.26|347.66|347.51|347.41|347.26|58
1615373400000|2021-03-10 10:50:00|347.41|347.31|347.21|347.01|347.41|347.31|347.21|347.01|7
1615373700000|2021-03-10 10:55:00|347.26|347.11|347.26|347.06|347.36|347.21|347.21|347.01|40
1615374000000|2021-03-10 11:00:00|347.21|346.96|347.31|347.11|347.31|347.16|347.21|346.96|13
1615374300000|2021-03-10 11:05:00|347.26|347.16|347.46|347.26|347.46|347.26|347.26|347.16|1
1615374600000|2021-03-10 11:10:00|347.41|347.21|347.46|347.21|347.46|347.21|347.31|347.16|5
1615374900000|2021-03-10 11:15:00|347.41|347.16|347.46|347.26|347.51|347.36|347.31|347.11|10
1615375200000|2021-03-10 11:20:00|347.41|347.31|347.36|347.16|347.41|347.31|347.31|347.11|2
1615375500000|2021-03-10 11:25:00|347.31|347.11|347.01|346.81|347.41|347.21|347.01|346.81|13
1615375800000|2021-03-10 11:30:00|347.06|346.76|347.01|346.81|347.11|346.81|346.91|346.76|6
1615376100000|2021-03-10 11:35:00|347.06|346.86|347.11|346.91|347.11|346.91|347.01|346.86|3
1615376400000|2021-03-10 11:40:00|347.16|346.96|347.06|346.91|347.21|347.01|347.06|346.86|1
1615376700000|2021-03-10 11:45:00|347.11|346.96|347.16|346.96|347.21|347.06|347.11|346.96|11
1615377000000|2021-03-10 11:50:00|347.11|347.01|347.26|347.06|347.26|347.11|347.11|346.96|6
1615377300000|2021-03-10 11:55:00|347.21|347.01|347.51|347.26|347.51|347.31|347.21|347.01|3
1615377600000|2021-03-10 12:00:00|347.46|347.31|347.46|347.26|347.51|347.31|347.36|347.16|2
1615377900000|2021-03-10 12:05:00|347.51|347.31|347.41|347.26|347.51|347.36|347.41|347.21|5
1615378200000|2021-03-10 12:10:00|347.46|347.31|347.61|347.41|347.61|347.41|347.46|347.26|32
1615378500000|2021-03-10 12:15:00|347.66|347.46|347.66|347.46|347.71|347.56|347.61|347.46|3
1615378800000|2021-03-10 12:20:00|347.71|347.51|347.71|347.51|347.76|347.61|347.71|347.46|2
1615379100000|2021-03-10 12:25:00|347.76|347.56|347.76|347.56|347.76|347.61|347.71|347.51|8
1615379400000|2021-03-10 12:30:00|347.71|347.51|347.76|347.51|347.76|347.56|347.71|347.46|1
1615379700000|2021-03-10 12:35:00|347.71|347.56|347.71|347.41|347.76|347.56|347.71|347.41|1
1615380000000|2021-03-10 12:40:00|347.76|347.46|347.66|347.46|347.76|347.56|347.61|347.41|1
1615380300000|2021-03-10 12:45:00|347.61|347.41|347.76|347.56|347.76|347.56|347.61|347.41|6
1615380600000|2021-03-10 12:50:00|347.71|347.51|347.66|347.46|347.76|347.56|347.61|347.46|7
1615380900000|2021-03-10 12:55:00|347.61|347.41|347.61|347.41|347.66|347.46|347.41|347.16|6
1615381200000|2021-03-10 13:00:00|347.56|347.36|347.36|347.16|347.66|347.46|347.36|347.16|18
1615381500000|2021-03-10 13:05:00|347.41|347.21|347.41|347.21|347.41|347.26|347.21|347.01|29
1615381800000|2021-03-10 13:10:00|347.36|347.26|347.41|347.21|347.46|347.26|347.31|347.16|2
1615382100000|2021-03-10 13:15:00|347.36|347.26|347.21|347.01|347.46|347.31|347.21|347.01|13
1615382400000|2021-03-10 13:20:00||346.96||346.96||346.96||346.91|4
1615383000000|2021-03-10 13:30:00|347.26|347.26|348.16|348.01|348.26|348.11|347.21|347.21|165
1615383300000|2021-03-10 13:35:00|348.11|347.96|347.61|347.46|348.16|348.01|347.51|347.36|70
1615383600000|2021-03-10 13:40:00|347.66|347.41|347.41|347.26|347.66|347.51|347.41|347.21|75
1615383900000|2021-03-10 13:45:00|347.46|347.21|347.51|347.36|347.61|347.46|347.41|347.21|49
1615384200000|2021-03-10 13:50:00|347.46|347.31|347.81|347.61|347.81|347.66|347.46|347.31|79
1615384500000|2021-03-10 13:55:00|347.76|347.66|348.06|347.86|348.16|347.96|347.71|347.51|10
1615384800000|2021-03-10 14:00:00|348.11|347.91|348.16|348.01|348.16|348.01|347.81|347.61|7
1615385100000|2021-03-10 14:05:00|348.21|347.96|348.61|348.41|348.61|348.46|348.16|347.96|55
1615385400000|2021-03-10 14:10:00|348.56|348.36|348.66|348.46|348.71|348.56|348.56|348.36|52
1615385700000|2021-03-10 14:15:00|348.61|348.41|348.51|348.36|348.66|348.51|348.41|348.26|12
1615386000000|2021-03-10 14:20:00|348.56|348.31|348.66|348.46|348.66|348.51|348.41|348.26|42
1615386300000|2021-03-10 14:25:00|348.71|348.51|348.76|348.56|348.76|348.61|348.56|348.41|122
1615386600000|2021-03-10 14:30:00|348.71|348.51|348.56|348.36|348.86|348.61|348.31|348.16|133
1615386900000|2021-03-10 14:35:00|348.51|348.31|348.31|348.11|348.56|348.36|348.21|348.01|147
1615387200000|2021-03-10 14:40:00|348.26|348.06|348.51|348.31|348.61|348.41|348.16|347.96|69
1615387500000|2021-03-10 14:45:00|348.56|348.36|348.46|348.26|348.66|348.51|348.26|348.11|15
1615387800000|2021-03-10 14:50:00|348.41|348.31|348.71|348.51|348.71|348.51|348.41|348.26|11
1615388100000|2021-03-10 14:55:00|348.76|348.56|348.41|348.21|348.76|348.56|348.31|348.11|20
1615388400000|2021-03-10 15:00:00|348.46|348.26|348.46|348.26|348.61|348.36|348.31|348.06|36
1615388700000|2021-03-10 15:05:00|348.41|348.21|348.66|348.41|348.71|348.46|348.41|348.21|27
1615389000000|2021-03-10 15:10:00|348.51|348.36|348.36|348.16|348.76|348.61|348.31|348.16|68
1615389300000|2021-03-10 15:15:00|348.31|348.21|348.36|348.16|348.56|348.41|348.31|348.16|19
1615389600000|2021-03-10 15:20:00|348.41|348.21|347.86|347.66|348.46|348.26|347.86|347.66|43
1615389900000|2021-03-10 15:25:00|347.81|347.56|347.36|347.16|347.86|347.61|347.31|347.11|21
1615390200000|2021-03-10 15:30:00|347.31|347.11|347.91|347.66|347.91|347.66|347.31|347.11|20
1615390500000|2021-03-10 15:35:00|347.86|347.71|347.46|347.21|347.91|347.76|347.41|347.21|37
1615390800000|2021-03-10 15:40:00|347.41|347.26|347.81|347.66|347.91|347.71|347.36|347.16|24
1615391100000|2021-03-10 15:45:00|347.91|347.61|348.21|348.01|348.26|348.06|347.81|347.61|105
1615391400000|2021-03-10 15:50:00|348.16|347.96|348.31|348.16|348.31|348.16|347.86|347.66|183
1615391700000|2021-03-10 15:55:00|348.36|348.11|348.46|348.26|348.56|348.36|348.21|348.01|69
1615392000000|2021-03-10 16:00:00|348.51|348.31|348.76|348.56|348.76|348.61|348.31|348.06|68
1615392300000|2021-03-10 16:05:00|348.71|348.61|348.66|348.36|348.76|348.61|348.51|348.31|170
1615392600000|2021-03-10 16:10:00|348.61|348.41|348.66|348.46|348.76|348.61|348.56|348.31|18
1615392900000|2021-03-10 16:15:00|348.61|348.51|348.41|348.21|348.71|348.56|348.31|348.11|23
1615393200000|2021-03-10 16:20:00|348.46|348.26|348.26|348.06|348.46|348.26|348.11|347.91|28
1615393500000|2021-03-10 16:25:00|348.21|348.11|348.41|348.16|348.46|348.26|348.21|348.01|19
1615393800000|2021-03-10 16:30:00|348.36|348.21|348.36|348.16|348.36|348.21|348.36|348.06|2
1615394100000|2021-03-10 16:35:00|348.31|348.11|348.36|348.16|348.36|348.21|348.16|347.96|7
1615394400000|2021-03-10 16:40:00|348.31|348.11|347.86|347.61|348.36|348.16|347.86|347.61|3
1615394700000|2021-03-10 16:45:00|347.91|347.66|348.06|347.86|348.11|347.86|347.91|347.61|6
1615395000000|2021-03-10 16:50:00|348.11|347.91|348.56|348.36|348.56|348.36|348.11|347.91|22
1615395300000|2021-03-10 16:55:00|348.61|348.41|348.66|348.46|348.71|348.51|348.56|348.36|10
1615395600000|2021-03-10 17:00:00|348.71|348.41|348.66|348.46|348.71|348.56|348.51|348.36|3
1615395900000|2021-03-10 17:05:00|348.61|348.41|348.56|348.36|348.66|348.46|348.46|348.31|14
1615396200000|2021-03-10 17:10:00|348.51|348.41|348.61|348.41|348.66|348.46|348.51|348.36|1
1615396500000|2021-03-10 17:15:00|348.56|348.36|348.56|348.36|348.71|348.56|348.51|348.36|28
1615396800000|2021-03-10 17:20:00|348.51|348.41|348.66|348.41|348.66|348.41|348.51|348.36|7
1615397100000|2021-03-10 17:25:00|348.61|348.36|348.46|348.31|348.66|348.41|348.41|348.21|10
1615397400000|2021-03-10 17:30:00|348.51|348.36|348.56|348.36|348.61|348.46|348.41|348.21|4
1615397700000|2021-03-10 17:35:00|348.51|348.41|348.26|348.11|348.51|348.41|348.26|348.06|123
1615398000000|2021-03-10 17:40:00|348.31|348.06|348.41|348.26|348.46|348.26|348.26|348.06|19
1615398300000|2021-03-10 17:45:00|348.46|348.31|348.51|348.31|348.61|348.41|348.46|348.31|2
1615398600000|2021-03-10 17:50:00|348.56|348.36|348.56|348.36|348.61|348.41|348.41|348.26|0
1615398900000|2021-03-10 17:55:00|348.51|348.31|348.51|348.11|348.61|348.36|348.41|348.11|3
1615399200000|2021-03-10 18:00:00|348.56|348.16|348.56|348.31|348.61|348.36|348.01|347.86|18
1615399500000|2021-03-10 18:05:00|348.51|348.11|348.86|348.61|348.91|348.61|348.21|347.96|42
1615399800000|2021-03-10 18:10:00|348.91|348.76|348.91|348.61|349.06|348.81|348.91|348.56|38
1615400100000|2021-03-10 18:15:00|348.86|348.66|348.66|348.41|348.86|348.66|348.66|348.36|7
1615400400000|2021-03-10 18:20:00|348.71|348.36|348.66|348.41|348.71|348.56|348.61|348.36|6
1615400700000|2021-03-10 18:25:00|348.61|348.36|348.71|348.51|348.71|348.56|348.51|348.31|47
1615401000000|2021-03-10 18:30:00|348.66|348.56|348.46|348.26|348.71|348.56|348.36|348.16|24
1615401300000|2021-03-10 18:35:00|348.51|348.31|348.46|348.26|348.56|348.36|348.26|348.06|17
1615401600000|2021-03-10 18:40:00|348.51|348.31|348.51|348.31|348.66|348.46|348.41|348.26|18
1615401900000|2021-03-10 18:45:00|348.46|348.26|348.51|348.26|348.51|348.31|348.26|348.06|5
1615402200000|2021-03-10 18:50:00|348.56|348.31|348.56|348.31|348.66|348.46|348.41|348.21|8
1615402500000|2021-03-10 18:55:00|348.61|348.26|348.56|348.36|348.66|348.36|348.51|348.26|0
1615402800000|2021-03-10 19:00:00|348.51|348.31|348.56|348.26|348.56|348.36|348.41|348.21|7
1615403100000|2021-03-10 19:05:00|348.51|348.21|348.56|348.31|348.56|348.31|348.51|348.21|0
1615403400000|2021-03-10 19:10:00|348.66|348.36|348.76|348.51|348.76|348.51|348.66|348.36|3
1615403700000|2021-03-10 19:15:00|348.71|348.56|348.86|348.66|348.86|348.66|348.71|348.56|0
1615404000000|2021-03-10 19:20:00|348.81|348.71|348.76|348.56|348.86|348.71|348.66|348.46|19
1615404300000|2021-03-10 19:25:00|348.71|348.61|348.81|348.61|348.91|348.76|348.71|348.56|10
1615404600000|2021-03-10 19:30:00|348.76|348.56|348.86|348.61|348.86|348.61|348.76|348.56|0
1615404900000|2021-03-10 19:35:00|348.81|348.56|348.86|348.66|348.86|348.66|348.81|348.56|0
1615405200000|2021-03-10 19:40:00|348.91|348.71|348.91|348.71|348.91|348.71|348.86|348.66|2
1615405500000|2021-03-10 19:45:00|348.86|348.76|349.11|348.91|349.11|348.96|348.86|348.71|9
1615405800000|2021-03-10 19:50:00|349.06|348.96|348.81|348.66|349.11|348.96|348.81|348.66|18
1615406100000|2021-03-10 19:55:00|348.86|348.71|348.76|348.56|348.86|348.71|348.76|348.56|13
1615406400000|2021-03-10 20:00:00|348.71|348.61|348.61|348.46|348.86|348.71|348.56|348.41|11
1615406700000|2021-03-10 20:05:00|348.66|348.41|348.66|348.51|348.71|348.51|348.61|348.41|19
1615407000000|2021-03-10 20:10:00|348.71|348.46|348.61|348.41|348.76|348.61|348.56|348.36|5
1615407300000|2021-03-10 20:15:00|348.66|348.46|348.81|348.61|348.86|348.66|348.61|348.41|0
1615407600000|2021-03-10 20:20:00|348.86|348.66|348.76|348.56|348.86|348.71|348.66|348.51|6
1615407900000|2021-03-10 20:25:00|348.71|348.51|348.76|348.56|348.91|348.76|348.61|348.46|4
1615408200000|2021-03-10 20:30:00|348.71|348.51|348.66|348.41|348.76|348.56|348.66|348.41|0
1615408500000|2021-03-10 20:35:00|348.71|348.46|348.66|348.46|348.71|348.46|348.66|348.46|1
1615408800000|2021-03-10 20:40:00|348.71||348.96||349.01||348.66||3
1615409100000|2021-03-10 20:45:00|348.91|348.41|348.86|348.46|349.11|348.81|348.71|348.36|83
1615409400000|2021-03-10 20:50:00|348.81|348.41|349.01|348.46|349.06|348.76|348.81|348.41|18
1615409700000|2021-03-10 20:55:00|349.06|348.51|348.91|348.56|349.11|348.91|348.91|348.41|17
1615410000000|2021-03-10 21:00:00|348.96|348.51|349.11|348.61|349.11|348.71|348.86|348.41|2
1615410300000|2021-03-10 21:05:00|349.16|348.56|349.16|348.61|349.16|348.66|349.16|348.56|0
1615410600000|2021-03-10 21:10:00|349.26|348.66|349.26|348.66|349.36|348.76|349.26|348.61|22
1615410900000|2021-03-10 21:15:00|349.36|348.76|349.36|348.76|349.36|348.76|349.26|348.66|0
1615411500000|2021-03-10 21:25:00|349.26|348.66|349.26|348.66|349.26|348.66|349.26|348.66|0
1615411800000|2021-03-10 21:30:00|349.36|348.76|349.36|348.76|349.36|348.76|349.26|348.66|0
1615412100000|2021-03-10 21:35:00|349.26|348.66|349.36|348.76|349.36|348.76|349.26|348.66|0
1615412400000|2021-03-10 21:40:00|349.26|348.66|349.36|348.76|349.36|348.76|349.26|348.66|0
1615412700000|2021-03-10 21:45:00|349.26|348.66|349.26|348.66|349.36|348.76|349.26|348.66|0
1615413000000|2021-03-10 21:50:00|349.36|348.76|349.36|348.76|349.36|348.76|349.26|348.66|0
1615414800000|2021-03-10 22:20:00|349.46|348.86|349.36|348.76|349.46|348.86|349.36|348.76|0
1615417200000|2021-03-10 23:00:00|349.46|348.86|349.36|348.76|349.46|348.86|349.26|348.66|0
1615417500000|2021-03-10 23:05:00|349.26|348.66|349.36|348.76|349.36|348.76|349.26|348.66|0
1615417800000|2021-03-10 23:10:00|349.06|348.46|349.06|348.46|349.06|348.46|348.96|348.36|0
1615418100000|2021-03-10 23:15:00|348.96|348.36|348.96|348.36|349.06|348.46|348.96|348.36|0
1615418400000|2021-03-10 23:20:00|349.06|348.46|348.66|348.06|349.06|348.46|348.56|347.96|0
1615418700000|2021-03-10 23:25:00|348.56|347.96|348.66|348.06|348.66|348.06|348.56|347.96|0
1615419000000|2021-03-10 23:30:00|348.56|347.96|348.46|347.86|348.56|347.96|348.46|347.86|0
1615419300000|2021-03-10 23:35:00|348.56|347.96|348.56|347.96|348.56|347.96|348.46|347.86|0
1615419600000|2021-03-10 23:40:00|348.46|347.86|348.56|347.96|348.56|347.96|348.46|347.86|0
1615419900000|2021-03-10 23:45:00|348.46|347.86|348.46|347.86|348.46|347.86|348.46|347.86|0
1615420200000|2021-03-10 23:50:00|348.36|347.76|348.36|347.76|348.36|347.76|348.36|347.76|0
1615420800000|2021-03-11 00:00:00|348.46|347.86|348.36|347.76|348.46|347.86|348.36|347.76|0
1615421100000|2021-03-11 00:05:00|348.46|347.86|348.46|347.86|348.46|347.86|348.36|347.76|0
1615421400000|2021-03-11 00:10:00|348.36|347.76|348.36|347.76|348.46|347.86|348.36|347.76|0
1615421700000|2021-03-11 00:15:00|348.26|347.66|348.16|347.56|348.36|347.76|348.16|347.56|0
1615422000000|2021-03-11 00:20:00|348.26|347.66|348.16|347.56|348.26|347.66|348.16|347.56|0
1615422600000|2021-03-11 00:30:00|348.51|348.31|348.61|348.41|348.66|348.41|347.86|347.61|224
1615422900000|2021-03-11 00:35:00|348.66|348.46|348.81|348.61|348.81|348.66|348.51|348.31|174
1615423200000|2021-03-11 00:40:00|348.76|348.66|348.51|348.31|348.96|348.76|348.46|348.31|116
1615423500000|2021-03-11 00:45:00|348.56|348.36|348.26|348.11|348.56|348.41|347.91|347.71|216
1615423800000|2021-03-11 00:50:00|348.16|348.06|347.56|347.36|348.16|348.06|347.41|347.26|124
1615424100000|2021-03-11 00:55:00|347.51|347.41|347.81|347.56|347.91|347.71|347.51|347.31|189
1615424400000|2021-03-11 01:00:00|347.71|347.51|347.96|347.71|348.36|348.21|347.26|347.06|480
1615424700000|2021-03-11 01:05:00|348.01|347.76|348.66|348.46|348.81|348.61|348.01|347.76|242
1615425000000|2021-03-11 01:10:00|348.61|348.41|348.66|348.51|349.06|348.91|348.36|348.16|494
1615425300000|2021-03-11 01:15:00|348.61|348.46|348.66|348.51|348.96|348.76|348.26|348.11|237
1615425600000|2021-03-11 01:20:00|348.71|348.46|348.96|348.76|349.01|348.86|348.56|348.41|265
1615425900000|2021-03-11 01:25:00|349.01|348.81|348.81|348.66|349.06|348.86|348.81|348.66|186
1615426200000|2021-03-11 01:30:00|348.86|348.71|348.76|348.61|348.96|348.76|348.61|348.41|248
1615426500000|2021-03-11 01:35:00|348.81|348.66|349.26|349.11|349.46|349.26|348.81|348.61|401
1615426800000|2021-03-11 01:40:00|349.31|349.16|349.11|348.96|349.46|349.26|349.11|348.96|231
1615427100000|2021-03-11 01:45:00|349.16|349.01|349.91|349.76|350.01|349.86|349.16|348.96|223
1615427400000|2021-03-11 01:50:00|349.96|349.81|349.81|349.61|350.06|349.86|349.71|349.51|196
1615427700000|2021-03-11 01:55:00|349.86|349.66|349.86|349.71|350.01|349.86|349.76|349.56|147
1615428000000|2021-03-11 02:00:00|349.91|349.76|350.11|349.96|350.11|349.96|349.86|349.71|191
1615428300000|2021-03-11 02:05:00|350.16|350.01|350.31|350.16|350.36|350.21|350.11|349.96|405
1615428600000|2021-03-11 02:10:00|350.36|350.11|349.86|349.66|350.36|350.11|349.86|349.66|304
1615428900000|2021-03-11 02:15:00|349.81|349.71|349.66|349.51|349.86|349.71|349.56|349.36|166
1615429200000|2021-03-11 02:20:00|349.71|349.56|349.61|349.46|349.81|349.66|349.36|349.21|200
1615429500000|2021-03-11 02:25:00|349.66|349.51|349.16|348.96|349.66|349.51|349.06|348.86|140
1615429800000|2021-03-11 02:30:00|349.21|349.01|349.26|349.06|349.51|349.31|349.16|348.96|271
1615430100000|2021-03-11 02:35:00|349.31|349.11|348.91|348.71|349.31|349.11|348.81|348.66|167
1615430400000|2021-03-11 02:40:00|348.86|348.76|348.86|348.66|348.96|348.81|348.66|348.51|233
1615430700000|2021-03-11 02:45:00|348.91|348.71|349.06|348.91|349.16|348.96|348.91|348.71|94
1615431000000|2021-03-11 02:50:00|349.11|348.96|349.16|349.01|349.21|349.06|349.01|348.86|129
1615431300000|2021-03-11 02:55:00|349.21|349.06|349.41|349.21|349.51|349.36|349.11|348.96|209
1615431600000|2021-03-11 03:00:00|349.36|349.26|349.36|349.21|349.51|349.36|349.26|349.11|94
1615431900000|2021-03-11 03:05:00|349.46|349.26|349.41|349.26|349.56|349.36|349.31|349.16|110
1615432200000|2021-03-11 03:10:00|349.36|349.21|349.61|349.46|349.61|349.46|349.36|349.21|74
1615432500000|2021-03-11 03:15:00|349.66|349.51|349.81|349.66|349.96|349.81|349.61|349.46|167
1615432800000|2021-03-11 03:20:00|349.86|349.71|349.91|349.76|349.91|349.76|349.81|349.66|99
1615433100000|2021-03-11 03:25:00|349.86|349.71|350.26|350.06|350.31|350.16|349.76|349.61|300
1615433400000|2021-03-11 03:30:00|350.21|350.11|350.01|349.86|350.31|350.11|350.01|349.86|261
1615433700000|2021-03-11 03:35:00|350.06|349.91|350.16|349.96|350.21|350.01|350.01|349.86|139
1615434000000|2021-03-11 03:40:00|350.11|349.91|350.16|349.96|350.26|350.11|349.96|349.81|156
1615434300000|2021-03-11 03:45:00|350.11|349.91|350.21|350.06|350.26|350.11|350.01|349.86|98
1615434600000|2021-03-11 03:50:00|350.26|350.01|350.31|350.11|350.31|350.11|350.11|349.96|133
1615434900000|2021-03-11 03:55:00|350.26|350.16|350.21|350.06|350.31|350.16|350.16|350.01|155
1615435200000|2021-03-11 04:00:00|350.31|350.11|350.56|350.41|350.56|350.41|350.26|350.11|152
1615435500000|2021-03-11 04:05:00|350.61|350.46|350.71|350.51|350.81|350.66|350.61|350.46|154
1615435800000|2021-03-11 04:10:00|350.66|350.56|350.51|350.36|350.66|350.56|350.51|350.31|62
1615436100000|2021-03-11 04:15:00|350.56|350.41|350.61|350.46|350.66|350.46|350.56|350.36|76
1615436400000|2021-03-11 04:20:00|350.66|350.51|350.76|350.61|350.76|350.61|350.66|350.46|75
1615436700000|2021-03-11 04:25:00|350.81|350.56|350.76|350.61|350.86|350.71|350.76|350.56|105
1615437000000|2021-03-11 04:30:00|350.71|350.56|350.86|350.71|350.86|350.71|350.71|350.51|90
1615437300000|2021-03-11 04:35:00|350.81|350.66|350.56|350.36|350.81|350.66|350.46|350.31|134
1615437600000|2021-03-11 04:40:00|350.51|350.31|350.61|350.41|350.61|350.46|350.51|350.31|51
1615437900000|2021-03-11 04:45:00|350.56|350.36|350.41|350.26|350.61|350.36|350.41|350.26|80
1615438200000|2021-03-11 04:50:00|350.46|350.21|350.31|350.16|350.46|350.21|350.21|350.06|125
1615438500000|2021-03-11 04:55:00|350.36|350.21|350.21|350.06|350.51|350.36|350.16|350.01|120
1615438800000|2021-03-11 05:00:00|350.16|350.01|350.61|350.46|350.61|350.46|350.06|349.91|459
1615439100000|2021-03-11 05:05:00|350.56|350.41|350.41|350.21|350.56|350.46|350.36|350.21|137
1615439400000|2021-03-11 05:10:00|350.46|350.26|350.56|350.36|350.56|350.41|350.36|350.21|78
1615439700000|2021-03-11 05:15:00|350.61|350.41|350.51|350.36|350.61|350.41|350.46|350.31|118
1615440000000|2021-03-11 05:20:00|350.46|350.31|350.51|350.36|350.51|350.36|350.36|350.21|196
1615440300000|2021-03-11 05:25:00|350.46|350.31|350.56|350.41|350.61|350.41|350.41|350.26|141
1615440600000|2021-03-11 05:30:00|350.61|350.36|350.51|350.36|350.61|350.41|350.36|350.21|138
1615440900000|2021-03-11 05:35:00|350.46|350.31|350.51|350.31|350.56|350.41|350.41|350.26|97
1615441200000|2021-03-11 05:40:00|350.46|350.36|350.46|350.31|350.56|350.36|350.41|350.26|75
1615441500000|2021-03-11 05:45:00|350.51|350.36|350.76|350.56|350.76|350.61|350.46|350.31|115
1615441800000|2021-03-11 05:50:00|350.71|350.61|350.56|350.41|350.91|350.76|350.56|350.41|217
1615442100000|2021-03-11 05:55:00|350.61|350.46|350.66|350.51|350.76|350.56|350.56|350.41|56
1615442400000|2021-03-11 06:00:00|350.61|350.46|350.81|350.61|350.81|350.66|350.51|350.36|171
1615442700000|2021-03-11 06:05:00|350.76|350.66|350.86|350.66|350.86|350.71|350.71|350.56|96
1615443000000|2021-03-11 06:10:00|350.81|350.71|350.61|350.46|350.86|350.71|350.46|350.31|108
1615443300000|2021-03-11 06:15:00|350.66|350.41|350.41|350.26|350.66|350.41|350.36|350.21|131
1615443600000|2021-03-11 06:20:00|350.36|350.21|350.41|350.21|350.51|350.36|350.26|350.11|242
1615443900000|2021-03-11 06:25:00|350.36|350.16|350.51|350.36|350.51|350.36|350.31|350.16|141
1615444200000|2021-03-11 06:30:00|350.56|350.31|350.46|350.31|350.56|350.41|350.46|350.31|111
1615444500000|2021-03-11 06:35:00|350.51|350.36|350.81|350.61|350.81|350.66|350.46|350.26|116
1615444800000|2021-03-11 06:40:00|350.86|350.66|350.91|350.76|350.96|350.81|350.81|350.66|118
1615445100000|2021-03-11 06:45:00|350.86|350.71|350.81|350.66|350.96|350.76|350.71|350.56|120
1615445400000|2021-03-11 06:50:00|350.76|350.61|350.51|350.36|350.81|350.61|350.51|350.36|126
1615445700000|2021-03-11 06:55:00|350.56|350.31|350.76|350.61|350.76|350.61|350.51|350.31|154
1615446000000|2021-03-11 07:00:00|350.71|350.56|350.86|350.71|350.91|350.71|350.61|350.41|155
1615446300000|2021-03-11 07:05:00|350.91|350.76|350.86|350.71|350.96|350.81|350.81|350.66|161
1615446600000|2021-03-11 07:10:00|350.91|350.76|351.21|351.06|351.26|351.06|350.86|350.76|272
1615446900000|2021-03-11 07:15:00|351.26|351.11|351.11|350.96|351.26|351.11|351.11|350.96|268
1615447200000|2021-03-11 07:20:00|351.06|350.91|350.91|350.76|351.11|350.91|350.91|350.76|254
1615447500000|2021-03-11 07:25:00|350.86|350.71|351.06|350.91|351.16|350.96|350.81|350.66|293
1615447800000|2021-03-11 07:30:00|351.11|350.96|351.06|350.91|351.16|350.96|351.06|350.91|221
1615448100000|2021-03-11 07:35:00|351.11|350.96|351.16|350.96|351.16|351.01|351.06|350.91|235
1615448400000|2021-03-11 07:40:00|351.11|351.01|351.06|350.91|351.16|351.01|351.06|350.91|41
1615448700000|2021-03-11 07:45:00|351.11|350.96|351.06|350.91|351.21|351.06|351.06|350.91|145
1615449000000|2021-03-11 07:50:00|351.11|350.96|351.11|350.96|351.11|350.96|351.06|350.86|101
1615449300000|2021-03-11 07:55:00|351.16|350.91|351.16|351.01|351.21|351.06|351.06|350.86|285
1615449600000|2021-03-11 08:00:00|351.11|350.96|351.01|350.86|351.16|350.96|350.86|350.71|301
1615449900000|2021-03-11 08:05:00|351.06|350.81|350.61|350.46|351.06|350.86|350.56|350.41|253
1615450200000|2021-03-11 08:10:00|350.66|350.41|350.46|350.31|350.81|350.66|350.46|350.26|167
1615450500000|2021-03-11 08:15:00|350.51|350.26|350.61|350.46|350.81|350.61|350.46|350.26|98
1615450800000|2021-03-11 08:20:00|350.66|350.51|350.51|350.31|350.66|350.51|350.36|350.21|269
1615451100000|2021-03-11 08:25:00|350.46|350.36|350.46|350.31|350.66|350.51|350.41|350.26|281
1615451400000|2021-03-11 08:30:00|350.51|350.36|350.46|350.31|350.56|350.41|350.41|350.26|315
1615451700000|2021-03-11 08:35:00|350.41|350.26|350.51|350.36|350.51|350.36|350.31|350.16|210
1615452000000|2021-03-11 08:40:00|350.46|350.31|350.46|350.31|350.51|350.36|350.36|350.21|97
1615452300000|2021-03-11 08:45:00|350.51|350.36|350.41|350.21|350.51|350.36|350.36|350.21|217
1615452600000|2021-03-11 08:50:00|350.36|350.26|350.46|350.31|350.51|350.36|350.36|350.21|235
1615452900000|2021-03-11 08:55:00|350.41|350.26|350.36|350.21|350.46|350.31|350.31|350.16|369
1615453200000|2021-03-11 09:00:00|350.41|350.26|350.36|350.16|350.61|350.46|350.26|350.11|851
1615453500000|2021-03-11 09:05:00|350.31|350.11|350.36|350.21|350.41|350.26|350.21|350.06|176
1615453800000|2021-03-11 09:10:00|350.41|350.16|350.56|350.36|350.56|350.41|350.36|350.16|87
1615454100000|2021-03-11 09:15:00|350.61|350.41|350.66|350.41|350.81|350.66|350.61|350.41|189
1615454400000|2021-03-11 09:20:00|350.86|350.26|350.86|350.26|350.96|350.36|350.86|350.26|0
1615454700000|2021-03-11 09:25:00|350.76|350.16|350.66|350.06|350.86|350.26|350.66|350.06|2
1615455000000|2021-03-11 09:30:00|350.76|350.16|350.66|350.06|350.76|350.16|350.66|350.06|0
1615455300000|2021-03-11 09:35:00|350.76|350.16|350.76|350.16|350.76|350.16|350.66|350.06|0
1615455600000|2021-03-11 09:40:00|350.66|350.06|350.66|350.06|350.76|350.16|350.56|349.96|0
1615455900000|2021-03-11 09:45:00|350.56|349.96|350.66|350.06|350.66|350.06|350.56|349.96|0
1615456200000|2021-03-11 09:50:00|350.56|349.96|350.51|350.21|350.56|350.26|350.31|349.96|53
1615456500000|2021-03-11 09:55:00|350.46|350.16|350.41|350.16|350.46|350.16|350.36|350.16|1
1615456800000|2021-03-11 10:00:00|350.36|350.21|350.36|350.21|350.41|350.21|350.31|350.16|1
1615457100000|2021-03-11 10:05:00|350.41|350.16|350.26|350.11|350.41|350.16|350.26|350.11|7
1615457400000|2021-03-11 10:10:00|350.21|350.06|350.11|349.96|350.26|350.06|350.11|349.96|24
1615457700000|2021-03-11 10:15:00|350.06|349.91|350.21|350.06|350.21|350.06|350.06|349.91|25
1615458000000|2021-03-11 10:20:00|350.26||350.26||350.31||350.26||4
1615458300000|2021-03-11 10:25:00|350.31|350.11|350.31|350.16|350.41|350.26|350.26|350.06|12
1615458600000|2021-03-11 10:30:00|350.36|350.21|350.21|350.06|350.36|350.21|350.16|349.96|87
1615458900000|2021-03-11 10:35:00|350.16|350.01|350.26|350.06|350.31|350.16|350.16|349.96|21
1615459200000|2021-03-11 10:40:00|350.31|350.11|350.26|350.06|350.31|350.16|350.21|350.06|4
1615459500000|2021-03-11 10:45:00|350.21|350.01|350.26|350.06|350.31|350.11|350.16|349.96|6
1615459800000|2021-03-11 10:50:00|350.21|350.11|350.21|350.01|350.36|350.16|350.16|350.01|2
1615460100000|2021-03-11 10:55:00|350.16|350.06|350.11|349.96|350.26|350.06|350.11|349.96|8
1615460400000|2021-03-11 11:00:00|350.16|350.01|350.06|349.91|350.16|350.01|350.06|349.91|10
1615460700000|2021-03-11 11:05:00|350.11|349.86|350.16|350.01|350.21|350.06|350.06|349.86|5
1615461000000|2021-03-11 11:10:00|350.21|349.96|350.06|349.91|350.31|350.11|350.06|349.91|8
1615461300000|2021-03-11 11:15:00|350.11|349.96|350.16|350.01|350.21|350.01|350.06|349.91|14
1615461600000|2021-03-11 11:20:00|350.11|349.96|350.01|349.86|350.11|349.96|350.01|349.86|9
1615461900000|2021-03-11 11:25:00|350.06|349.91|349.91|349.71|350.11|349.91|349.86|349.71|28
1615462200000|2021-03-11 11:30:00|349.86|349.81|349.96|349.76|350.01|349.81|349.86|349.76|4
1615462500000|2021-03-11 11:35:00|349.91|349.71|350.06|349.81|350.06|349.81|349.86|349.71|7
1615462800000|2021-03-11 11:40:00|350.01|349.86|349.96|349.76|350.06|349.91|349.91|349.76|13
1615463100000|2021-03-11 11:45:00|349.91|349.81|350.01|349.81|350.01|349.81|349.91|349.81|6
1615463400000|2021-03-11 11:50:00|349.96|349.76|350.01|349.86|350.06|349.86|349.96|349.76|10
1615463700000|2021-03-11 11:55:00|350.06|349.91|350.06|349.86|350.06|349.91|349.96|349.81|7
1615464000000|2021-03-11 12:00:00|350.01|349.91|350.01|349.86|350.06|349.91|349.91|349.76|6
1615464300000|2021-03-11 12:05:00|349.96|349.81|349.96|349.81|350.01|349.86|349.91|349.76|5
1615464600000|2021-03-11 12:10:00|350.01|349.86|350.01|349.86|350.06|349.91|349.96|349.81|18
1615464900000|2021-03-11 12:15:00|350.06|349.81|349.91|349.71|350.06|349.91|349.86|349.71|17
1615465200000|2021-03-11 12:20:00|349.96|349.76|350.01|349.86|350.11|349.96|349.91|349.71|11
1615465500000|2021-03-11 12:25:00|350.06|349.91|350.11|349.96|350.11|349.96|350.01|349.86|2
1615465800000|2021-03-11 12:30:00|350.16|350.01|349.96|349.81|350.16|350.01|349.91|349.76|6
1615466100000|2021-03-11 12:35:00|350.01|349.76|349.96|349.76|350.01|349.81|349.86|349.71|2
1615466400000|2021-03-11 12:40:00|349.91||350.01||350.01||349.91||5
1615466700000|2021-03-11 12:45:00|350.41|349.81|350.41|349.91|350.41|350.26|350.21|349.81|16
1615467000000|2021-03-11 12:50:00|350.21|349.96|350.21|349.86|350.41|349.96|350.21|349.86|12
1615467300000|2021-03-11 12:55:00|350.16|349.91|350.16|349.96|350.21|350.01|350.11|349.91|18
1615467600000|2021-03-11 13:00:00|350.21|350.01|350.26|350.06|350.41|350.21|350.21|350.01|25
1615467900000|2021-03-11 13:05:00|350.31|350.11|350.11|349.96|350.31|350.11|350.11|349.96|44
1615468200000|2021-03-11 13:10:00|350.16|349.91|350.06|349.91|350.16|349.96|350.06|349.91|32
1615468500000|2021-03-11 13:15:00|350.01|349.86|350.16|349.91|350.16|350.01|350.01|349.86|14
1615468800000|2021-03-11 13:20:00|350.11|349.86|350.06|349.91|350.16|350.01|350.01|349.86|35
1615469100000|2021-03-11 13:25:00|350.11|349.96|350.26|350.01|350.26|350.01|350.11|349.96|11
1615469400000|2021-03-11 13:30:00|350.21|349.96|350.16|349.96|350.21|350.01|350.01|349.86|39
1615469700000|2021-03-11 13:35:00|350.11|349.91|350.01|349.81|350.16|349.96|349.81|349.66|60
1615470000000|2021-03-11 13:40:00|349.96|349.86|350.26|350.11|350.31|350.11|349.96|349.86|30
1615470300000|2021-03-11 13:45:00|350.21|350.06|350.21|350.06|350.26|350.11|349.91|349.76|68
1615470600000|2021-03-11 13:50:00|350.16|350.01|350.31|350.16|350.36|350.21|350.11|349.96|27
1615470900000|2021-03-11 13:55:00|350.26|350.11|350.46|350.31|350.51|350.31|350.26|350.11|35
1615471200000|2021-03-11 14:00:00|350.41|350.26|350.61|350.46|350.61|350.46|350.36|350.21|25
1615471500000|2021-03-11 14:05:00|350.66|350.51|350.56|350.41|350.66|350.51|350.51|350.31|23
1615471800000|2021-03-11 14:10:00|350.61|350.46|350.61|350.46|350.61|350.46|350.51|350.36|27
1615472100000|2021-03-11 14:15:00|350.56|350.41|350.76|350.61|350.86|350.66|350.56|350.41|63
1615472400000|2021-03-11 14:20:00|350.71|350.56|350.76|350.61|350.86|350.71|350.71|350.56|88
1615472700000|2021-03-11 14:25:00|350.71|350.56|350.81|350.66|350.81|350.66|350.71|350.56|67
1615473000000|2021-03-11 14:30:00|350.76|350.61|351.01|350.81|351.01|350.86|350.71|350.56|90
1615473300000|2021-03-11 14:35:00|350.96|350.86|350.51|350.31|350.96|350.86|350.41|350.21|64
1615473600000|2021-03-11 14:40:00|350.46|350.36|350.26|350.06|350.51|350.36|350.16|350.01|95
1615473900000|2021-03-11 14:45:00|350.21|350.01|350.36|350.11|350.36|350.21|350.16|350.01|16
1615474200000|2021-03-11 14:50:00|350.31|350.06|350.31|350.06|350.41|350.06|350.21|350.01|19
1615474500000|2021-03-11 14:55:00|350.36|350.11|350.41|350.21|350.41|350.26|350.26|350.11|11
1615474800000|2021-03-11 15:00:00|350.46|350.26|350.76|350.56|350.76|350.56|350.46|350.26|39
1615475100000|2021-03-11 15:05:00|350.66|350.61|350.66|350.46|350.76|350.61|350.56|350.41|28
1615475400000|2021-03-11 15:10:00|350.71|350.51|350.71|350.51|350.81|350.61|350.61|350.46|16
1615475700000|2021-03-11 15:15:00|350.66|350.56|350.36|350.16|350.71|350.56|350.31|350.11|37
1615476000000|2021-03-11 15:20:00|350.31|350.21|350.46|350.26|350.71|350.51|350.31|350.21|17
1615476300000|2021-03-11 15:25:00|350.51|350.31|350.61|350.46|350.71|350.51|350.51|350.31|37
1615476600000|2021-03-11 15:30:00|350.66|350.51|350.81|350.66|350.86|350.71|350.66|350.46|44
1615476900000|2021-03-11 15:35:00|350.76|350.61|350.76|350.56|350.81|350.66|350.71|350.51|18
1615477200000|2021-03-11 15:40:00|350.81|350.61|350.81|350.66|350.81|350.66|350.76|350.56|6
1615477500000|2021-03-11 15:45:00|350.76|350.61|351.06|350.91|351.06|350.91|350.76|350.56|47
1615477800000|2021-03-11 15:50:00|351.11|350.96|351.26|351.11|351.31|351.11|351.06|350.86|34
1615478100000|2021-03-11 15:55:00|351.31|351.06|351.06|350.91|351.31|351.06|351.01|350.81|84
1615478400000|2021-03-11 16:00:00|351.11|350.96|351.16|351.01|351.21|351.01|351.11|350.96|34
1615478700000|2021-03-11 16:05:00|351.21|351.06|351.36|351.16|351.41|351.21|351.16|351.01|32
1615479000000|2021-03-11 16:10:00|351.41|351.21|351.46|351.26|351.46|351.31|351.41|351.16|34
1615479300000|2021-03-11 16:15:00|351.41|351.31|351.51|351.31|351.51|351.36|351.36|351.21|34
1615479600000|2021-03-11 16:20:00|351.46|351.36|351.51|351.36|351.56|351.41|351.46|351.26|20
1615479900000|2021-03-11 16:25:00|351.46|351.31|351.51|351.31|351.56|351.36|351.36|351.21|39
1615480200000|2021-03-11 16:30:00|351.46|351.36|351.51|351.31|351.56|351.41|351.46|351.26|13
1615480500000|2021-03-11 16:35:00|351.56|351.36|351.51|351.31|351.61|351.46|351.46|351.26|15
1615480800000|2021-03-11 16:40:00|351.56|351.36|351.66|351.51|351.66|351.51|351.51|351.31|12
1615481100000|2021-03-11 16:45:00|351.61|351.46|351.76|351.61|351.76|351.61|351.61|351.41|30
1615481400000|2021-03-11 16:50:00|351.81|351.66|351.91|351.71|352.01|351.81|351.76|351.61|39
1615481700000|2021-03-11 16:55:00|351.86|351.66|351.61|351.41|351.86|351.71|351.61|351.41|13
1615482000000|2021-03-11 17:00:00|351.56|351.46|351.66|351.46|351.71|351.56|351.51|351.36|4
1615482300000|2021-03-11 17:05:00|351.71|351.51|351.81|351.66|351.81|351.66|351.61|351.46|26
1615482600000|2021-03-11 17:10:00|351.86|351.71|351.91|351.71|351.91|351.76|351.86|351.66|26
1615482900000|2021-03-11 17:15:00|351.86|351.76|351.91|351.76|351.96|351.76|351.81|351.66|43
1615483200000|2021-03-11 17:20:00|351.86|351.71|351.96|351.76|352.01|351.81|351.81|351.61|48
1615483500000|2021-03-11 17:25:00|351.91|351.81|352.06|351.91|352.06|351.91|351.91|351.76|31
1615483800000|2021-03-11 17:30:00|352.11|351.96|351.96|351.81|352.11|351.96|351.91|351.71|51
1615484100000|2021-03-11 17:35:00|352.06|351.86|352.06|351.91|352.11|351.96|351.96|351.76|26
1615484400000|2021-03-11 17:40:00|352.01|351.86|351.91|351.76|352.06|351.91|351.91|351.71|30
1615484700000|2021-03-11 17:45:00|351.96|351.71|352.01|351.86|352.11|351.91|351.91|351.71|24
1615485000000|2021-03-11 17:50:00|351.96|351.81|351.91|351.76|352.01|351.86|351.91|351.76|24
1615485300000|2021-03-11 17:55:00|351.96|351.81|352.11|351.96|352.21|352.01|351.91|351.76|15
1615485600000|2021-03-11 18:00:00|352.16|351.86|352.31|352.11|352.31|352.16|352.06|351.86|44
1615485900000|2021-03-11 18:05:00|352.26|352.16|352.11|351.96|352.26|352.16|352.11|351.96|37
1615486200000|2021-03-11 18:10:00|352.06|351.91|352.06|351.91|352.26|352.06|352.01|351.76|39
1615486500000|2021-03-11 18:15:00|352.11|351.96|352.06|351.91|352.21|352.06|352.06|351.86|41
1615486800000|2021-03-11 18:20:00|352.11|351.96|351.96|351.81|352.11|351.96|351.96|351.76|27
1615487100000|2021-03-11 18:25:00|352.01|351.86|351.96|351.76|352.01|351.86|351.81|351.66|23
1615487400000|2021-03-11 18:30:00|352.01|351.81|351.81|351.61|352.06|351.91|351.81|351.56|10
1615487700000|2021-03-11 18:35:00|351.86|351.56|351.86|351.61|351.86|351.66|351.81|351.56|1
1615488000000|2021-03-11 18:40:00|351.81|351.66|351.76|351.56|351.91|351.71|351.71|351.51|6
1615488300000|2021-03-11 18:45:00|351.81|351.61|351.76|351.56|351.81|351.66|351.66|351.51|10
1615488600000|2021-03-11 18:50:00|351.81|351.61|351.81|351.61|351.81|351.66|351.66|351.51|7
1615488900000|2021-03-11 18:55:00|351.76|351.56|351.56|351.36|351.81|351.61|351.51|351.36|8
1615489200000|2021-03-11 19:00:00|351.61|351.41|351.66|351.51|351.71|351.56|351.61|351.36|3
1615489500000|2021-03-11 19:05:00|351.71|351.46|351.56|351.36|351.71|351.51|351.51|351.36|2
1615489800000|2021-03-11 19:10:00|351.51|351.41|351.56|351.41|351.61|351.46|351.51|351.36|0
1615490100000|2021-03-11 19:15:00|351.61|351.46|351.66|351.51|351.71|351.51|351.56|351.46|0
1615490400000|2021-03-11 19:20:00|351.71|351.56|351.71|351.56|351.71|351.56|351.66|351.56|0
1615490700000|2021-03-11 19:25:00|351.76|351.51|351.71|351.51|351.76|351.56|351.61|351.46|8
1615491000000|2021-03-11 19:30:00|351.66|351.56|351.66|351.51|351.71|351.56|351.56|351.41|14
1615491300000|2021-03-11 19:35:00|351.61|351.46|351.71|351.56|351.76|351.56|351.51|351.31|18
1615491600000|2021-03-11 19:40:00|351.76|351.51|351.71|351.56|351.76|351.61|351.71|351.51|7
1615491900000|2021-03-11 19:45:00|351.76|351.61|351.61|351.41|351.76|351.61|351.61|351.41|17
1615492200000|2021-03-11 19:50:00|351.56|351.46|351.66|351.46|351.66|351.46|351.56|351.41|0
1615492500000|2021-03-11 19:55:00|351.61|351.41|351.51|351.31|351.66|351.41|351.46|351.31|3
1615492800000|2021-03-11 20:00:00|351.46|351.26|351.46|351.26|351.51|351.31|351.41|351.21|5
1615493100000|2021-03-11 20:05:00|351.41|351.21|351.46|351.26|351.46|351.31|351.36|351.21|5
1615493400000|2021-03-11 20:10:00|351.41|351.31|351.41|351.21|351.46|351.31|351.36|351.21|3
1615493700000|2021-03-11 20:15:00|351.36|351.26|351.51|351.31|351.56|351.41|351.36|351.21|11
1615494000000|2021-03-11 20:20:00|351.46|351.26|351.51|351.26|351.51|351.26|351.41|351.26|0
1615494300000|2021-03-11 20:25:00|351.46|351.31|351.66|351.46|351.66|351.51|351.41|351.31|15
1615494600000|2021-03-11 20:30:00|351.61|351.41|351.46|351.31|351.66|351.46|351.41|351.26|12
1615494900000|2021-03-11 20:35:00|351.51|351.26|351.66|351.46|351.66|351.46|351.46|351.26|1
1615495200000|2021-03-11 20:40:00|351.61|351.51|351.61|351.36|351.66|351.51|351.46|351.31|13
1615495500000|2021-03-11 20:45:00|351.51|351.31|351.66|351.41|351.81|351.61|351.46|351.31|109
1615495800000|2021-03-11 20:50:00|351.61|351.36|351.56|351.21|351.86|351.56|351.41|351.16|111
1615496100000|2021-03-11 20:55:00|351.41|351.41|351.71|351.26|351.81|351.46|351.31|351.11|81
1615496400000|2021-03-11 21:00:00|351.61|351.21|351.51|351.16|351.66|351.36|351.51|351.16|9
1615496700000|2021-03-11 21:05:00|351.46|351.11|351.66|351.16|351.66|351.31|351.31|351.11|5
1615497000000|2021-03-11 21:10:00|351.56|351.11|351.56|350.96|351.56|351.11|351.26|350.86|13
1615497300000|2021-03-11 21:15:00|351.46|350.86|351.56|350.96|351.56|350.96|351.46|350.86|0
1615497600000|2021-03-11 21:20:00|351.46|350.86|351.46|350.86|351.56|350.96|351.46|350.86|0
1615497900000|2021-03-11 21:25:00|351.56|350.96|351.46|350.86|351.56|350.96|351.46|350.86|0
1615498200000|2021-03-11 21:30:00|351.36|350.76|351.46|350.86|351.46|350.86|351.36|350.76|0
1615499400000|2021-03-11 21:50:00|351.36|350.76|351.36|350.76|351.46|350.86|351.36|350.76|0
1615499700000|2021-03-11 21:55:00|351.26|350.66|351.46|350.86|351.46|350.86|351.26|350.66|0
1615502400000|2021-03-11 22:40:00|351.56|350.96|351.76|351.16|351.76|351.16|351.56|350.96|0
1615502700000|2021-03-11 22:45:00|351.86|351.26|351.86|351.26|351.86|351.26|351.76|351.16|0
1615503300000|2021-03-11 22:55:00|351.76|351.16|351.86|351.26|351.86|351.26|351.76|351.16|0
1615503600000|2021-03-11 23:00:00|351.96|351.36|351.96|351.36|351.96|351.36|351.76|351.16|0
1615504200000|2021-03-11 23:10:00|352.06|351.46|352.16|351.56|352.16|351.56|352.06|351.46|0
1615504800000|2021-03-11 23:20:00|352.26|351.66|352.26|351.66|352.26|351.66|352.26|351.66|0
1615505400000|2021-03-11 23:30:00|352.36|351.76|352.36|351.76|352.36|351.76|352.36|351.76|0
1615506300000|2021-03-11 23:45:00|352.26|351.66|352.26|351.66|352.26|351.66|352.26|351.66|0
1615506600000|2021-03-11 23:50:00|352.36|351.76|352.26|351.66|352.36|351.76|352.16|351.56|0
1615506900000|2021-03-11 23:55:00|352.16|351.56|352.16|351.56|352.26|351.66|352.16|351.56|0
1615507200000|2021-03-12 00:00:00|352.06|351.46|352.36|351.76|352.36|351.76|352.06|351.46|0
1615507500000|2021-03-12 00:05:00|352.26|351.66|352.36|351.76|352.46|351.86|352.26|351.66|0
1615507800000|2021-03-12 00:10:00|352.26|351.66|352.26|351.66|352.36|351.76|352.16|351.56|0
1615508100000|2021-03-12 00:15:00|352.36|351.76|352.16|351.56|352.36|351.76|352.06|351.46|0
1615508400000|2021-03-12 00:20:00|352.06|351.46|352.06|351.46|352.16|351.56|352.06|351.46|0
1615508700000|2021-03-12 00:25:00|351.96|351.36|352.06|351.46|352.16|351.56|351.96|351.36|0
1615509000000|2021-03-12 00:30:00|351.86|351.21|350.76|350.61|351.86|351.41|350.46|350.31|291
1615509300000|2021-03-12 00:35:00|350.71|350.56|350.91|350.76|351.06|350.86|350.71|350.56|125
1615509600000|2021-03-12 00:40:00|350.96|350.81|351.16|351.01|351.31|351.16|350.96|350.81|231
1615509900000|2021-03-12 00:45:00|351.21|351.06|350.91|350.76|351.26|351.11|350.86|350.66|246
1615510200000|2021-03-12 00:50:00|351.01|350.81|351.16|351.01|351.21|351.06|350.96|350.76|295
1615510500000|2021-03-12 00:55:00|351.11|350.96|350.91|350.76|351.31|351.16|350.86|350.66|461
1615510800000|2021-03-12 01:00:00|350.81|350.61|350.81|350.61|351.51|351.36|350.76|350.56|602
1615511100000|2021-03-12 01:05:00|350.76|350.66|350.96|350.76|351.16|351.01|350.66|350.51|386
1615511400000|2021-03-12 01:10:00|350.91|350.81|350.46|350.26|351.01|350.86|350.41|350.26|427
1615511700000|2021-03-12 01:15:00|350.51|350.31|350.31|350.11|350.71|350.56|350.31|350.11|196
1615512000000|2021-03-12 01:20:00|350.26|350.16|350.31|350.11|350.41|350.26|349.96|349.76|238
1615512300000|2021-03-12 01:25:00|350.26|350.16|350.46|350.26|350.46|350.26|350.11|349.96|124
1615512600000|2021-03-12 01:30:00|350.41|350.21|350.06|349.91|350.46|350.31|349.91|349.71|231
1615512900000|2021-03-12 01:35:00|350.11|349.96|349.86|349.66|350.16|350.01|349.71|349.56|138
1615513200000|2021-03-12 01:40:00|349.81|349.71|350.16|350.01|350.21|350.01|349.71|349.56|152
1615513500000|2021-03-12 01:45:00|350.21|350.06|350.56|350.41|350.56|350.41|350.11|349.96|184
1615513800000|2021-03-12 01:50:00|350.61|350.46|350.31|350.16|350.61|350.46|350.31|350.11|117
1615514100000|2021-03-12 01:55:00|350.36|350.21|350.31|350.11|350.41|350.26|350.21|350.06|162
1615514400000|2021-03-12 02:00:00|350.36|350.16|350.46|350.26|350.51|350.36|350.26|350.11|68
1615514700000|2021-03-12 02:05:00|350.41|350.31|350.16|349.96|350.46|350.31|350.11|349.91|126
1615515000000|2021-03-12 02:10:00|350.11|350.01|350.16|349.96|350.21|350.01|349.86|349.71|166
1615515300000|2021-03-12 02:15:00|350.11|349.91|350.41|350.26|350.51|350.31|350.01|349.86|109
1615515600000|2021-03-12 02:20:00|350.36|350.21|350.21|350.01|350.41|350.26|350.01|349.86|227
1615515900000|2021-03-12 02:25:00|350.26|350.06|350.01|349.81|350.36|350.21|350.01|349.81|160
1615516200000|2021-03-12 02:30:00|349.96|349.76|350.01|349.86|350.11|349.91|349.86|349.71|80
1615516500000|2021-03-12 02:35:00|349.96|349.81|349.86|349.66|350.11|349.91|349.76|349.61|97
1615516800000|2021-03-12 02:40:00|349.91|349.71|349.76|349.61|350.01|349.86|349.76|349.61|106
1615517100000|2021-03-12 02:45:00|349.71|349.51|349.86|349.66|349.96|349.81|349.66|349.51|110
1615517400000|2021-03-12 02:50:00|349.81|349.61|349.66|349.46|349.86|349.66|349.56|349.36|149
1615517700000|2021-03-12 02:55:00|349.61|349.51|350.06|349.91|350.06|349.91|349.51|349.36|185
1615518000000|2021-03-12 03:00:00|350.11|349.96|349.91|349.71|350.11|349.96|349.86|349.71|122
1615518300000|2021-03-12 03:05:00|349.86|349.66|350.21|350.06|350.21|350.06|349.81|349.66|172
1615518600000|2021-03-12 03:10:00|350.16|350.01|350.21|350.06|350.31|350.11|350.11|349.96|93
1615518900000|2021-03-12 03:15:00|350.26|350.01|349.91|349.76|350.26|350.06|349.91|349.76|77
1615519200000|2021-03-12 03:20:00|350.01|349.81|350.31|350.11|350.31|350.16|350.01|349.81|79
1615519500000|2021-03-12 03:25:00|350.36|350.16|350.36|350.21|350.41|350.26|350.31|350.16|92
1615519800000|2021-03-12 03:30:00|350.41|350.26|350.36|350.21|350.41|350.26|350.36|350.16|45
1615520100000|2021-03-12 03:35:00|350.41|350.26|350.61|350.46|350.66|350.51|350.41|350.26|125
1615520400000|2021-03-12 03:40:00|350.56|350.41|350.66|350.46|350.76|350.61|350.56|350.41|178
1615520700000|2021-03-12 03:45:00|350.61|350.51|350.76|350.61|350.76|350.61|350.61|350.41|82
1615521000000|2021-03-12 03:50:00|350.81|350.66|350.71|350.56|350.81|350.66|350.66|350.51|76
1615521300000|2021-03-12 03:55:00|350.76|350.61|350.81|350.61|350.91|350.71|350.71|350.51|86
1615521600000|2021-03-12 04:00:00|350.86|350.66|350.96|350.81|351.01|350.86|350.86|350.66|93
1615521900000|2021-03-12 04:05:00|351.01|350.86|350.81|350.61|351.01|350.86|350.81|350.61|48
1615522200000|2021-03-12 04:10:00|350.76|350.66|350.91|350.76|350.96|350.81|350.76|350.66|74
1615522500000|2021-03-12 04:15:00|350.86|350.71|350.76|350.61|350.91|350.76|350.76|350.56|42
1615522800000|2021-03-12 04:20:00|350.81|350.66|350.86|350.66|350.96|350.81|350.81|350.66|36
1615523100000|2021-03-12 04:25:00|350.91|350.71|350.96|350.81|351.01|350.86|350.86|350.71|49
1615523400000|2021-03-12 04:30:00|351.01|350.86|350.86|350.71|351.11|350.96|350.86|350.71|51
1615523700000|2021-03-12 04:35:00|350.91|350.76|350.81|350.66|350.96|350.81|350.71|350.56|168
1615524000000|2021-03-12 04:40:00|350.86|350.71|350.86|350.71|350.91|350.76|350.81|350.66|62
1615524300000|2021-03-12 04:45:00|350.81|350.66|350.81|350.66|350.86|350.66|350.66|350.51|41
1615524600000|2021-03-12 04:50:00|350.76|350.61|350.81|350.66|350.91|350.76|350.71|350.56|73
1615524900000|2021-03-12 04:55:00|350.76|350.61|350.86|350.71|350.86|350.71|350.71|350.51|71
1615525200000|2021-03-12 05:00:00|350.91|350.76|350.86|350.66|350.96|350.81|350.61|350.46|195
1615525500000|2021-03-12 05:05:00|350.81|350.71|350.71|350.56|350.86|350.71|350.71|350.51|193
1615525800000|2021-03-12 05:10:00|350.66|350.51|350.76|350.61|350.81|350.66|350.51|350.31|122
1615526100000|2021-03-12 05:15:00|350.71|350.56|350.66|350.51|350.76|350.61|350.56|350.36|43
1615526400000|2021-03-12 05:20:00|350.61|350.41|350.46|350.31|350.61|350.41|350.41|350.26|103
1615526700000|2021-03-12 05:25:00|350.41|350.26|350.51|350.36|350.56|350.41|350.41|350.26|73
1615527000000|2021-03-12 05:30:00|350.56|350.31|350.61|350.46|350.66|350.46|350.51|350.31|59
1615527300000|2021-03-12 05:35:00|350.56|350.41|350.61|350.46|350.71|350.56|350.56|350.41|141
1615527600000|2021-03-12 05:40:00|350.56|350.41|350.46|350.31|350.61|350.46|350.46|350.31|43
1615527900000|2021-03-12 05:45:00|350.41|350.26|350.46|350.31|350.56|350.41|350.36|350.16|74
1615528200000|2021-03-12 05:50:00|350.51|350.26|350.41|350.21|350.56|350.41|350.36|350.21|81
1615528500000|2021-03-12 05:55:00|350.36|350.16|350.56|350.36|350.56|350.36|350.36|350.16|72
1615528800000|2021-03-12 06:00:00|350.61|350.41|350.76|350.61|350.81|350.61|350.56|350.41|168
1615529100000|2021-03-12 06:05:00|350.71|350.56|350.76|350.56|350.81|350.61|350.71|350.56|20
1615529400000|2021-03-12 06:10:00|350.71|350.61|350.61|350.46|350.76|350.61|350.56|350.36|113
1615529700000|2021-03-12 06:15:00|350.66|350.41|350.41|350.21|350.66|350.41|350.36|350.16|92
1615530000000|2021-03-12 06:20:00|350.36|350.16|350.36|350.21|350.41|350.21|350.26|350.11|92
1615530300000|2021-03-12 06:25:00|350.31|350.16|350.31|350.16|350.41|350.26|350.26|350.11|102
1615530600000|2021-03-12 06:30:00|350.26|350.11|350.41|350.26|350.46|350.31|350.21|350.06|120
1615530900000|2021-03-12 06:35:00|350.36|350.21|350.51|350.31|350.51|350.36|350.36|350.16|55
1615531200000|2021-03-12 06:40:00|350.46|350.36|350.46|350.31|350.51|350.36|350.46|350.31|49
1615531500000|2021-03-12 06:45:00|350.51|350.36|350.51|350.36|350.51|350.36|350.46|350.31|92
1615531800000|2021-03-12 06:50:00|350.46|350.31|350.36|350.21|350.51|350.36|350.31|350.16|113
1615532100000|2021-03-12 06:55:00|350.31|350.16|350.26|350.11|350.36|350.21|350.26|350.11|63
1615532400000|2021-03-12 07:00:00|350.31|350.16|350.31|350.16|350.41|350.26|350.26|350.11|140
1615532700000|2021-03-12 07:05:00|350.26|350.11|350.01|349.86|350.36|350.16|350.01|349.86|159
1615533000000|2021-03-12 07:10:00|349.96|349.81|349.86|349.66|350.01|349.86|349.81|349.66|112
1615533300000|2021-03-12 07:15:00|349.81|349.71|349.76|349.61|349.91|349.71|349.76|349.56|149
1615533600000|2021-03-12 07:20:00|349.71|349.56|349.51|349.36|349.71|349.61|349.51|349.31|182
1615533900000|2021-03-12 07:25:00|349.46|349.31|349.21|349.06|349.51|349.36|349.21|349.06|201
1615534200000|2021-03-12 07:30:00|349.26|349.11|349.46|349.31|349.56|349.36|349.16|349.01|197
1615534500000|2021-03-12 07:35:00|349.41|349.26|349.21|349.06|349.51|349.36|349.21|349.01|116
1615534800000|2021-03-12 07:40:00|349.16|349.01|348.96|348.81|349.16|349.01|348.96|348.81|134
1615535100000|2021-03-12 07:45:00|348.91|348.76|349.11|348.96|349.31|349.16|348.91|348.71|204
1615535400000|2021-03-12 07:50:00|349.06|348.91|349.31|349.11|349.31|349.11|348.96|348.76|88
1615535700000|2021-03-12 07:55:00|349.26|349.16|349.36|349.21|349.41|349.26|349.16|348.96|115
1615536000000|2021-03-12 08:00:00|349.41|349.26|349.16|349.01|349.66|349.51|349.11|348.96|328
1615536300000|2021-03-12 08:05:00|349.21|348.96|349.51|349.36|349.56|349.41|349.06|348.91|253
1615536600000|2021-03-12 08:10:00|349.56|349.41|349.46|349.31|349.56|349.41|349.26|349.11|253
1615536900000|2021-03-12 08:15:00|349.41|349.26|349.66|349.51|349.81|349.66|349.41|349.26|352
1615537200000|2021-03-12 08:20:00|349.71|349.56|349.81|349.66|349.86|349.71|349.61|349.46|309
1615537500000|2021-03-12 08:25:00|349.86|349.61|349.81|349.66|349.96|349.76|349.71|349.56|179
1615537800000|2021-03-12 08:30:00|349.76|349.61|349.81|349.61|349.81|349.66|349.61|349.46|368
1615538100000|2021-03-12 08:35:00|349.76|349.56|349.66|349.51|349.91|349.71|349.66|349.51|133
1615538400000|2021-03-12 08:40:00|349.61|349.46|349.71|349.56|349.76|349.61|349.61|349.46|139
1615538700000|2021-03-12 08:45:00|349.76|349.61|349.46|349.31|349.76|349.61|349.46|349.31|116
1615539000000|2021-03-12 08:50:00|349.51|349.36|349.51|349.36|349.61|349.46|349.36|349.21|195
1615539300000|2021-03-12 08:55:00|349.46|349.31|349.06|348.91|349.51|349.31|349.06|348.86|410
1615539600000|2021-03-12 09:00:00|349.11|348.96|349.01|348.86|349.11|348.96|348.96|348.76|637
1615539900000|2021-03-12 09:05:00|349.06|348.91|349.11|348.96|349.26|349.11|349.01|348.86|189
1615540200000|2021-03-12 09:10:00|349.06|348.91|348.86|348.61|349.11|348.96|348.81|348.61|88
1615540500000|2021-03-12 09:15:00|348.81|348.71|348.76|348.56|348.86|348.71|348.76|348.56|93
1615540800000|2021-03-12 09:20:00|349.06|348.46|348.86|348.26|349.06|348.46|348.86|348.26|0
1615541100000|2021-03-12 09:25:00|348.96|348.36|348.96|348.36|348.96|348.36|348.86|348.26|7
1615541400000|2021-03-12 09:30:00|348.86|348.26|349.06|348.46|349.06|348.46|348.86|348.26|0
1615541700000|2021-03-12 09:35:00|348.96|348.36|348.96|348.36|349.06|348.46|348.96|348.36|0
1615542000000|2021-03-12 09:40:00|348.86|348.26|348.96|348.36|348.96|348.36|348.86|348.26|0
1615542300000|2021-03-12 09:45:00|349.06|348.46|348.96|348.36|349.06|348.46|348.96|348.36|0
1615542600000|2021-03-12 09:50:00|348.81|348.56|348.71|348.51|348.86|348.66|348.56|348.41|104
1615542900000|2021-03-12 09:55:00|348.66|348.46|348.91|348.71|349.01|348.86|348.61|348.46|35
1615543200000|2021-03-12 10:00:00|348.86|348.76|348.66|348.51|348.91|348.76|348.66|348.46|17
1615543500000|2021-03-12 10:05:00|348.71|348.46|348.91|348.76|348.91|348.76|348.61|348.46|49
1615543800000|2021-03-12 10:10:00|348.86|348.71|348.91|348.71|348.91|348.76|348.71|348.51|15
1615544100000|2021-03-12 10:15:00|348.86|348.66|348.66|348.46|348.91|348.66|348.61|348.46|6
1615544400000|2021-03-12 10:20:00|348.61|348.51|348.86|348.66|348.86|348.71|348.61|348.51|3
1615544700000|2021-03-12 10:25:00|348.81|348.61|348.91|348.76|349.06|348.86|348.76|348.61|15
1615545000000|2021-03-12 10:30:00|348.96|348.81|349.26|349.06|349.26|349.06|348.96|348.81|32
1615545300000|2021-03-12 10:35:00|349.21|349.11|349.21|349.01|349.31|349.16|349.11|348.96|7
1615545600000|2021-03-12 10:40:00|349.16|348.96|349.36|349.16|349.36|349.21|349.11|348.96|1
1615545900000|2021-03-12 10:45:00|349.31|349.21|349.21|349.06|349.46|349.26|349.21|349.06|11
1615546200000|2021-03-12 10:50:00|349.31|349.11|349.16|349.01|349.36|349.16|349.11|348.96|40
1615546500000|2021-03-12 10:55:00|349.11|348.96|349.16|348.96|349.21|349.06|349.11|348.91|8
1615546800000|2021-03-12 11:00:00|349.11|349.01|349.16|348.96|349.16|349.01|348.96|348.81|4
1615547100000|2021-03-12 11:05:00|349.11|349.01|349.21|349.06|349.26|349.11|349.01|348.81|19
1615547400000|2021-03-12 11:10:00|349.16|349.01|349.16|349.01|349.21|349.06|349.11|348.96|2
1615547700000|2021-03-12 11:15:00|349.21|349.06|349.11|348.91|349.21|349.06|349.01|348.86|8
1615548000000|2021-03-12 11:20:00|349.16|348.96|349.01|348.86|349.16|348.96|348.96|348.81|1
1615548300000|2021-03-12 11:25:00|348.96|348.81|348.96|348.76|349.06|348.91|348.91|348.76|6
1615548600000|2021-03-12 11:30:00|348.91|348.81|349.06|348.86|349.11|348.91|348.91|348.76|2
1615548900000|2021-03-12 11:35:00|349.11|348.91|349.11|348.91|349.11|348.91|348.96|348.76|6
1615549200000|2021-03-12 11:40:00|349.06|348.86|349.06|348.81|349.11|348.91|349.06|348.81|2
1615549500000|2021-03-12 11:45:00|349.11|348.76|349.11|348.86|349.11|348.86|349.06|348.76|0
1615549800000|2021-03-12 11:50:00|349.06|348.91|349.16|348.96|349.16|348.96|349.06|348.86|1
1615550100000|2021-03-12 11:55:00|349.11|348.91|348.96|348.76|349.16|348.96|348.91|348.76|2
1615550400000|2021-03-12 12:00:00|349.01|348.81|349.16|348.96|349.16|349.01|348.96|348.81|1
1615550700000|2021-03-12 12:05:00|349.11|349.01|349.16|349.01|349.21|349.06|349.11|348.96|7
1615551000000|2021-03-12 12:10:00|349.21|348.96|349.16|348.96|349.21|349.01|349.11|348.96|1
1615551300000|2021-03-12 12:15:00|349.21|349.01|349.16|348.96|349.26|349.06|349.16|348.96|11
1615551600000|2021-03-12 12:20:00|349.21|349.01|349.21|348.96|349.21|349.06|349.21|348.96|0
1615551900000|2021-03-12 12:25:00||349.01||348.96||349.01||348.96|0
1615552200000|2021-03-12 12:30:00|349.16|349.01|349.16|348.96|349.16|349.01|349.11|348.96|2
1615552500000|2021-03-12 12:35:00|349.21|349.01|349.21|349.06|349.21|349.06|349.21|348.96|8
1615552800000|2021-03-12 12:40:00|349.26|349.01|349.36|349.21|349.36|349.21|349.26|349.01|11
1615553100000|2021-03-12 12:45:00|349.41|349.26|349.51|349.36|349.51|349.36|349.36|349.21|18
1615553400000|2021-03-12 12:50:00|349.56|349.41|349.66|349.51|349.66|349.51|349.51|349.36|18
1615553700000|2021-03-12 12:55:00|349.71|349.56|349.81|349.66|349.81|349.66|349.71|349.56|12
1615554000000|2021-03-12 13:00:00|349.76|349.61|349.91|349.76|349.91|349.76|349.76|349.61|8
1615554300000|2021-03-12 13:05:00|349.86|349.71|349.81|349.56|349.96|349.81|349.81|349.56|24
1615554600000|2021-03-12 13:10:00||349.61||349.56||349.61||349.56|0
1615554900000|2021-03-12 13:15:00|349.76|349.61|349.96|349.81|349.96|349.81|349.76|349.56|4
1615555200000|2021-03-12 13:20:00|350.01|349.76|349.91|349.71|350.11|349.96|349.86|349.66|25
1615555500000|2021-03-12 13:25:00|349.86|349.76|350.01|349.76|350.01|349.86|349.86|349.66|1
1615555800000|2021-03-12 13:30:00|350.06|349.81|350.06|349.81|350.06|349.86|350.06|349.71|3
1615556100000|2021-03-12 13:35:00|350.01|349.86|350.11|349.91|350.11|349.96|350.01|349.71|8
1615556400000|2021-03-12 13:40:00|350.06|349.86|350.06|349.76|350.11|349.96|350.06|349.76|5
1615556700000|2021-03-12 13:45:00|350.01|349.71|350.01|349.76|350.06|349.91|350.01|349.71|74
1615557000000|2021-03-12 13:50:00|349.96|349.71|349.91|349.76|349.96|349.76|349.91|349.71|11
1615557300000|2021-03-12 13:55:00|349.96|349.71|349.61|349.41|350.01|349.81|349.61|349.41|19
1615557600000|2021-03-12 14:00:00|349.56|349.46|349.66|349.41|349.71|349.46|349.56|349.36|8
1615557900000|2021-03-12 14:05:00|349.71|349.46|349.66|349.46|349.71|349.51|349.66|349.41|12
1615558200000|2021-03-12 14:10:00|349.61|349.41|349.36|349.16|349.61|349.41|349.26|349.11|19
1615558500000|2021-03-12 14:15:00|349.41|349.21|349.41|349.21|349.51|349.26|349.41|349.21|9
1615558800000|2021-03-12 14:20:00|349.46|349.26|349.51|349.36|349.56|349.36|349.41|349.26|6
1615559100000|2021-03-12 14:25:00|349.46|349.31|349.66|349.46|349.71|349.51|349.46|349.26|23
1615559400000|2021-03-12 14:30:00|349.61|349.51|349.81|349.51|349.86|349.66|349.46|349.31|31
1615559700000|2021-03-12 14:35:00|349.86|349.56|349.56|349.36|349.86|349.56|349.41|349.21|24
1615560000000|2021-03-12 14:40:00|349.46|349.31|349.71|349.51|349.86|349.66|349.46|349.31|26
1615560300000|2021-03-12 14:45:00|349.76|349.56|349.71|349.46|349.81|349.61|349.56|349.36|23
1615560600000|2021-03-12 14:50:00|349.66|349.61|349.81|349.51|349.91|349.71|349.66|349.51|21
1615560900000|2021-03-12 14:55:00|349.76|349.56|349.91|349.61|349.91|349.61|349.76|349.56|9
1615561200000|2021-03-12 15:00:00|349.86|349.51|349.81|349.61|349.91|349.61|349.61|349.41|77
1615561500000|2021-03-12 15:05:00|349.86|349.66|349.76|349.56|349.96|349.76|349.76|349.56|39
1615561800000|2021-03-12 15:10:00|349.81|349.61|349.66|349.46|349.81|349.66|349.61|349.36|14
1615562100000|2021-03-12 15:15:00|349.61|349.41|349.61|349.41|349.76|349.61|349.46|349.31|10
1615562400000|2021-03-12 15:20:00|349.56|349.36|349.36|349.21|349.71|349.51|349.36|349.16|29
1615562700000|2021-03-12 15:25:00|349.41|349.16|349.11|348.96|349.41|349.16|349.01|348.81|71
1615563000000|2021-03-12 15:30:00|349.06|348.91|349.56|349.36|349.61|349.41|348.96|348.81|54
1615563300000|2021-03-12 15:35:00|349.51|349.31|349.61|349.41|349.61|349.46|349.41|349.21|1
1615563600000|2021-03-12 15:40:00|349.66|349.46|349.76|349.56|349.76|349.61|349.56|349.36|7
1615563900000|2021-03-12 15:45:00|349.71|349.51|349.81|349.61|349.91|349.71|349.66|349.46|10
1615564200000|2021-03-12 15:50:00|349.76|349.66|349.61|349.36|349.81|349.66|349.41|349.21|21
1615564500000|2021-03-12 15:55:00|349.56|349.41|349.76|349.61|349.86|349.66|349.56|349.36|5
1615564800000|2021-03-12 16:00:00|349.71|349.56|349.61|349.36|349.86|349.66|349.51|349.31|8
1615565100000|2021-03-12 16:05:00|349.66|349.41|349.86|349.56|349.91|349.66|349.61|349.36|0
1615565400000|2021-03-12 16:10:00|349.91|349.61|349.86|349.56|349.91|349.66|349.86|349.51|0
1615565700000|2021-03-12 16:15:00|349.91|349.61|349.76|349.51|349.91|349.66|349.76|349.51|3
1615566000000|2021-03-12 16:20:00|349.81|349.56|349.81|349.61|349.91|349.66|349.76|349.51|1
1615566300000|2021-03-12 16:25:00|349.76|349.66|349.86|349.66|349.91|349.71|349.76|349.66|18
1615566600000|2021-03-12 16:30:00|349.91|349.71|349.91|349.76|350.01|349.81|349.86|349.66|21
1615566900000|2021-03-12 16:35:00|349.96|349.81|349.96|349.76|350.06|349.91|349.81|349.61|50
1615567200000|2021-03-12 16:40:00|349.91|349.71|350.11|349.91|350.21|350.01|349.86|349.71|41
1615567500000|2021-03-12 16:45:00|350.06|349.96|350.16|349.96|350.21|350.01|350.06|349.86|4
1615567800000|2021-03-12 16:50:00|350.11|350.01|350.31|350.11|350.31|350.16|350.11|349.96|13
1615568100000|2021-03-12 16:55:00|350.21|350.06|350.26|350.06|350.26|350.06|350.21|349.96|1
1615568400000|2021-03-12 17:00:00|350.31|350.01|350.31|350.11|350.31|350.16|350.16|349.91|5
1615568700000|2021-03-12 17:05:00|350.36|350.16|350.21|350.06|350.36|350.21|350.21|350.06|7
1615569000000|2021-03-12 17:10:00|350.31||350.21||350.36||350.21||18
1615569300000|2021-03-12 17:15:00|350.31||350.31||350.31||350.21||24
1615569600000|2021-03-12 17:20:00|350.26||350.26||350.26||350.26||6
1615569900000|2021-03-12 17:25:00|350.21|350.11|350.21|350.06|350.21|350.11|350.21|349.96|5
1615570200000|2021-03-12 17:30:00|350.26|350.01|350.36|350.16|350.36|350.16|350.26|350.01|10
1615570500000|2021-03-12 17:35:00||350.21||350.16||350.21||350.11|10
1615570800000|2021-03-12 17:40:00|350.41|350.21|350.36|350.11|350.41|350.21|350.36|350.06|0
1615571100000|2021-03-12 17:45:00|350.31|350.16|350.26|350.06|350.31|350.21|350.26|350.06|0
1615571400000|2021-03-12 17:50:00|350.21|350.01|350.11|349.86|350.21|350.01|350.06|349.86|2
1615571700000|2021-03-12 17:55:00|350.06|349.81|350.01|349.81|350.11|349.86|349.91|349.76|17
1615572000000|2021-03-12 18:00:00|349.96|349.76|349.91|349.71|350.01|349.81|349.86|349.66|1
1615572300000|2021-03-12 18:05:00|350.01|349.66|350.01|349.71|350.01|349.71|349.96|349.66|5
1615572600000|2021-03-12 18:10:00|349.96|349.66|350.06|349.76|350.06|349.81|349.91|349.66|0
1615572900000|2021-03-12 18:15:00||349.81||349.76||349.81||349.76|0
1615573200000|2021-03-12 18:20:00||349.81||349.76||349.81||349.76|1
1615573500000|2021-03-12 18:25:00||349.81||349.81||349.81||349.76|0
1615573800000|2021-03-12 18:30:00|350.11|349.76|350.11|349.86|350.11|349.86|350.06|349.76|0
1615574100000|2021-03-12 18:35:00|350.06|349.91|350.11|349.91|350.11|349.91|350.06|349.91|0
1615574400000|2021-03-12 18:40:00|350.06|349.96|350.11|349.86|350.11|349.96|350.06|349.86|2
1615574700000|2021-03-12 18:45:00|350.06|349.81|350.06|349.76|350.06|349.86|349.91|349.76|9
1615575000000|2021-03-12 18:50:00|350.11|349.81|350.11|349.81|350.11|349.81|350.06|349.76|1
1615575300000|2021-03-12 18:55:00|350.06|349.76|350.01|349.76|350.11|349.81|350.01|349.76|1
1615575600000|2021-03-12 19:00:00|350.06|349.81|350.06|349.86|350.11|349.86|349.96|349.81|3
1615575900000|2021-03-12 19:05:00|350.11|349.81|350.11|349.91|350.11|349.91|350.06|349.81|2
1615576200000|2021-03-12 19:10:00|350.16|349.96|350.21|350.06|350.21|350.06|350.11|349.91|13
1615576500000|2021-03-12 19:15:00|350.16|350.01|350.16|349.96|350.16|350.01|350.11|349.91|3
1615576800000|2021-03-12 19:20:00|350.11|349.91|350.16|349.96|350.21|350.01|350.06|349.91|2
1615577100000|2021-03-12 19:25:00|350.11|350.01|350.26|350.06|350.26|350.06|350.11|350.01|2
1615577400000|2021-03-12 19:30:00|||||||||2
1615578000000|2021-03-12 19:40:00|350.31||350.36||350.36||350.26||7
1615578300000|2021-03-12 19:45:00|350.31|350.11|350.31|350.11|350.36|350.21|350.26|350.11|10
1615578600000|2021-03-12 19:50:00|350.36|350.16|350.26|350.06|350.36|350.21|350.26|350.06|9
1615578900000|2021-03-12 19:55:00|350.21|350.11|350.26|350.11|350.26|350.11|350.21|350.06|3
1615579200000|2021-03-12 20:00:00|350.21|350.06|350.26|350.01|350.26|350.06|350.21|350.01|8
1615579500000|2021-03-12 20:05:00||350.06||350.01||350.06||350.01|2
1615579800000|2021-03-12 20:10:00|350.21|350.06|350.21|350.01|350.26|350.06|350.21|350.01|5
1615580100000|2021-03-12 20:15:00|350.26|350.06|350.31|350.16|350.31|350.16|350.26|350.01|3
1615580400000|2021-03-12 20:20:00|||||||||2
1615580700000|2021-03-12 20:25:00|||||||||2
1615581000000|2021-03-12 20:30:00||350.11||350.16||350.16||350.11|4
1615581300000|2021-03-12 20:35:00|350.36|350.21|350.56|350.41|350.61|350.41|350.36|350.21|35
1615581600000|2021-03-12 20:40:00|350.51|350.31|350.61|350.36|350.61|350.41|350.51|350.31|15
1615581900000|2021-03-12 20:45:00|350.56|350.41|350.61|350.41|350.66|350.46|350.41|350.16|80
1615582200000|2021-03-12 20:50:00|350.66|350.46|350.71|350.51|350.71|350.56|350.46|350.31|80
1615582500000|2021-03-12 20:55:00|350.66|350.56|350.71|350.46|350.71|350.56|350.61|350.41|25
1615582800000|2021-03-12 21:00:00|350.66|350.41|350.81|350.66|350.81|350.66|350.61|350.41|10
1615583100000|2021-03-12 21:05:00|350.86|350.71|350.86|350.66|350.86|350.71|350.81|350.66|4
1615583400000|2021-03-12 21:10:00|351.21|350.71|351.36|350.76|351.46|351.01|351.16|350.66|31
1615583700000|2021-03-12 21:15:00|351.46|350.86|351.36|350.76|351.46|350.86|351.36|350.76|0
1615584600000|2021-03-12 21:30:00|351.26|350.66|351.26|350.66|351.36|350.76|351.16|350.56|0
1615584900000|2021-03-12 21:35:00|351.36|350.76|351.36|350.76|351.36|350.76|351.36|350.76|0
1615585200000|2021-03-12 21:40:00|351.26|350.66|351.36|350.76|351.36|350.76|351.26|350.66|0
1615585500000|2021-03-12 21:45:00|351.26|350.66|351.26|350.66|351.36|350.76|351.26|350.66|0
1615585800000|2021-03-12 21:50:00|351.36|350.76|351.26|350.66|351.36|350.76|351.26|350.66|0
1615586100000|2021-03-12 21:55:00|351.36|350.76|351.26|350.66|351.36|350.76|351.26|350.66|0
1615759200000|2021-03-14 22:00:00|351.86|351.26|351.86|351.26|351.86|351.26|351.76|351.16|0
1615759500000|2021-03-14 22:05:00|351.76|351.16|351.56|350.96|351.86|351.26|351.56|350.96|0
1615759800000|2021-03-14 22:10:00|351.66|351.06|351.46|350.86|351.66|351.06|351.36|350.76|0
1615760100000|2021-03-14 22:15:00|351.56|350.96|351.46|350.86|351.56|350.96|351.36|350.76|0
1615760400000|2021-03-14 22:20:00|351.36|350.76|351.36|350.76|351.46|350.86|351.36|350.76|0
1615760700000|2021-03-14 22:25:00|351.46|350.86|351.46|350.86|351.46|350.86|351.46|350.86|0
1615761000000|2021-03-14 22:30:00|351.36|350.76|351.26|350.66|351.36|350.76|351.16|350.56|0
1615761300000|2021-03-14 22:35:00|351.36|350.76|351.36|350.76|351.36|350.76|351.36|350.76|0
1615762200000|2021-03-14 22:50:00|351.26|350.66|351.36|350.76|351.36|350.76|351.26|350.66|0
1615762500000|2021-03-14 22:55:00|351.46|350.86|351.46|350.86|351.56|350.96|351.46|350.86|0
1615762800000|2021-03-14 23:00:00|351.56|350.96|351.66|351.06|351.66|351.06|351.56|350.96|0
1615763100000|2021-03-14 23:05:00|351.56|350.96|351.66|351.06|351.66|351.06|351.56|350.96|0
1615763400000|2021-03-14 23:10:00|351.76|351.16|351.66|351.06|351.76|351.16|351.56|350.96|0
1615763700000|2021-03-14 23:15:00|351.56|350.96|351.56|350.96|351.66|351.06|351.56|350.96|0
1615764000000|2021-03-14 23:20:00|351.66|351.06|351.74|351.14|351.76|351.16|351.56|350.96|0
1615764300000|2021-03-14 23:25:00|351.64|351.04|351.74|351.14|351.74|351.14|351.64|351.04|0
1615764600000|2021-03-14 23:30:00|351.64|351.04|351.84|351.24|351.84|351.24|351.64|351.04|0
1615764900000|2021-03-14 23:35:00|351.74|351.14|351.84|351.24|351.94|351.34|351.74|351.14|0
1615765200000|2021-03-14 23:40:00|351.94|351.34|351.84|351.24|351.94|351.34|351.84|351.24|0
1615765500000|2021-03-14 23:45:00|351.74|351.14|351.94|351.34|351.94|351.34|351.74|351.14|0
1615765800000|2021-03-14 23:50:00|351.84|351.24|351.74|351.14|351.94|351.34|351.74|351.14|0
1615766100000|2021-03-14 23:55:00|351.84|351.24|351.74|351.14|351.84|351.24|351.74|351.14|0
1615766400000|2021-03-15 00:00:00|351.64|351.04|351.64|351.04|351.84|351.24|351.64|351.04|0
1615766700000|2021-03-15 00:05:00|351.74|351.14|351.74|351.14|351.84|351.24|351.64|351.04|0
1615767000000|2021-03-15 00:10:00|351.64|351.04|351.74|351.14|351.74|351.14|351.64|351.04|0
1615767300000|2021-03-15 00:15:00|351.64|351.04|351.64|351.04|351.74|351.14|351.64|351.04|0
1615767900000|2021-03-15 00:25:00|351.74|351.14|351.64|351.04|351.74|351.14|351.64|351.04|0
1615768200000|2021-03-15 00:30:00|350.89|350.69|351.39|351.14|351.59|351.44|350.84|350.69|593
1615768500000|2021-03-15 00:35:00|351.34|351.09|351.34|351.19|351.49|351.34|351.19|351.04|180
1615768800000|2021-03-15 00:40:00|351.29|351.14|351.34|351.19|351.39|351.24|351.19|351.04|146
1615769100000|2021-03-15 00:45:00|351.39|351.24|350.99|350.79|351.44|351.29|350.99|350.79|248
1615769400000|2021-03-15 00:50:00|351.04|350.84|350.89|350.74|351.09|350.94|350.84|350.69|92
1615769700000|2021-03-15 00:55:00|350.94|350.79|351.44|351.29|351.44|351.29|350.84|350.69|189
1615770000000|2021-03-15 01:00:00|351.49|351.34|351.89|351.74|351.99|351.84|351.04|350.84|792
1615770300000|2021-03-15 01:05:00|351.94|351.79|352.04|351.84|352.14|351.99|351.84|351.69|393
1615770600000|2021-03-15 01:10:00|352.09|351.89|352.09|351.94|352.19|352.04|351.94|351.79|355
1615770900000|2021-03-15 01:15:00|352.14|351.99|352.19|351.99|352.39|352.24|352.04|351.84|542
1615771200000|2021-03-15 01:20:00|352.24|352.04|351.59|351.39|352.29|352.14|351.59|351.39|317
1615771500000|2021-03-15 01:25:00|351.54|351.44|351.94|351.79|351.99|351.84|351.49|351.29|258
1615771800000|2021-03-15 01:30:00|351.89|351.74|351.49|351.34|352.14|351.99|351.44|351.29|304
1615772100000|2021-03-15 01:35:00|351.44|351.29|351.29|351.09|351.59|351.44|351.24|351.09|198
1615772400000|2021-03-15 01:40:00|351.24|351.04|351.24|351.09|351.34|351.19|351.14|350.99|183
1615772700000|2021-03-15 01:45:00|351.29|351.14|351.39|351.24|351.49|351.29|351.09|350.94|219
1615773000000|2021-03-15 01:50:00|351.44|351.29|351.69|351.54|351.69|351.54|351.29|351.14|144
1615773300000|2021-03-15 01:55:00|351.64|351.49|351.69|351.49|351.74|351.59|351.54|351.39|144
1615773600000|2021-03-15 02:00:00|351.74|351.54|352.09|351.94|352.09|351.94|351.64|351.44|264
1615773900000|2021-03-15 02:05:00|352.04|351.89|351.89|351.74|352.09|351.89|351.89|351.74|182
1615774200000|2021-03-15 02:10:00|351.94|351.69|351.79|351.64|351.94|351.69|351.64|351.44|247
1615774500000|2021-03-15 02:15:00|351.84|351.69|351.59|351.39|351.89|351.74|351.54|351.39|168
1615774800000|2021-03-15 02:20:00|351.54|351.34|351.44|351.29|351.59|351.39|351.34|351.19|188
1615775100000|2021-03-15 02:25:00|351.39|351.19|351.24|351.04|351.39|351.24|351.09|350.89|159
1615775400000|2021-03-15 02:30:00|351.19|351.09|351.29|351.09|351.39|351.24|350.94|350.79|245
1615775700000|2021-03-15 02:35:00|351.24|351.14|350.99|350.79|351.34|351.19|350.89|350.74|156
1615776000000|2021-03-15 02:40:00|351.04|350.84|350.79|350.59|351.09|350.89|350.74|350.54|139
1615776300000|2021-03-15 02:45:00|350.74|350.64|350.54|350.39|350.84|350.69|350.54|350.39|129
1615776600000|2021-03-15 02:50:00|350.49|350.34|350.49|350.34|350.69|350.54|350.49|350.29|89
1615776900000|2021-03-15 02:55:00|350.54|350.39|350.79|350.64|350.79|350.64|350.49|350.34|116
1615777200000|2021-03-15 03:00:00|350.74|350.59|350.89|350.74|350.94|350.79|350.74|350.59|109
1615777500000|2021-03-15 03:05:00|350.94|350.79|350.44|350.24|350.94|350.79|350.24|350.04|347
1615777800000|2021-03-15 03:10:00|350.39|350.19|350.59|350.39|350.64|350.49|350.34|350.19|121
1615778100000|2021-03-15 03:15:00|350.64|350.44|350.39|350.24|350.69|350.54|350.39|350.24|84
1615778400000|2021-03-15 03:20:00|350.44|350.29|350.34|350.19|350.44|350.29|350.24|350.09|142
1615778700000|2021-03-15 03:25:00|350.39|350.24|350.39|350.24|350.54|350.39|350.34|350.19|123
1615779000000|2021-03-15 03:30:00|350.44|350.29|350.44|350.24|350.49|350.34|350.39|350.24|115
1615779300000|2021-03-15 03:35:00|350.39|350.19|350.39|350.24|350.49|350.34|350.29|350.14|85
1615779600000|2021-03-15 03:40:00|350.44|350.29|350.34|350.19|350.54|350.39|350.29|350.14|85
1615779900000|2021-03-15 03:45:00|350.29|350.14|350.34|350.19|350.44|350.29|350.24|350.09|129
1615780200000|2021-03-15 03:50:00|350.39|350.24|350.49|350.34|350.49|350.34|350.24|350.09|140
1615780500000|2021-03-15 03:55:00|350.54|350.29|350.49|350.34|350.54|350.34|350.39|350.24|92
1615780800000|2021-03-15 04:00:00|350.54|350.39|350.44|350.29|350.59|350.44|350.39|350.24|80
1615781100000|2021-03-15 04:05:00|350.49|350.34|350.29|350.09|350.49|350.34|350.29|350.09|63
1615781400000|2021-03-15 04:10:00|350.24|350.14|350.24|350.09|350.34|350.19|350.24|350.09|36
1615781700000|2021-03-15 04:15:00|350.29|350.14|350.34|350.19|350.39|350.24|350.29|350.14|56
1615782000000|2021-03-15 04:20:00|350.39|350.24|350.44|350.29|350.44|350.29|350.34|350.24|20
1615782300000|2021-03-15 04:25:00|350.49|350.34|350.44|350.29|350.49|350.34|350.39|350.24|62
1615782600000|2021-03-15 04:30:00|350.39|350.24|350.39|350.24|350.44|350.29|350.34|350.19|32
1615782900000|2021-03-15 04:35:00|350.34|350.19|350.34|350.19|350.39|350.24|350.29|350.14|46
1615783200000|2021-03-15 04:40:00|350.39|350.24|350.39|350.19|350.39|350.24|350.29|350.14|58
1615783500000|2021-03-15 04:45:00|350.44|350.24|350.44|350.29|350.49|350.34|350.44|350.24|40
1615783800000|2021-03-15 04:50:00|350.49|350.34|350.44|350.29|350.49|350.34|350.44|350.29|49
1615784100000|2021-03-15 04:55:00|350.49|350.34|350.49|350.34|350.59|350.39|350.44|350.34|53
1615784400000|2021-03-15 05:00:00|350.44|350.29|350.34|350.19|350.59|350.44|350.29|350.14|188
1615784700000|2021-03-15 05:05:00|350.29|350.14|350.14|349.99|350.34|350.14|350.09|349.94|177
1615785000000|2021-03-15 05:10:00|350.09|349.94|349.89|349.74|350.14|349.99|349.89|349.74|158
1615785300000|2021-03-15 05:15:00|349.84|349.69|349.84|349.69|349.99|349.84|349.74|349.59|257
1615785600000|2021-03-15 05:20:00|349.79|349.64|349.99|349.84|350.04|349.89|349.74|349.59|110
1615785900000|2021-03-15 05:25:00|349.94|349.79|349.89|349.74|350.04|349.89|349.84|349.64|74
1615786200000|2021-03-15 05:30:00|349.84|349.69|349.74|349.59|349.89|349.74|349.69|349.49|128
1615786500000|2021-03-15 05:35:00|349.69|349.54|349.89|349.74|349.89|349.74|349.69|349.54|112
1615786800000|2021-03-15 05:40:00|349.94|349.69|349.89|349.74|349.99|349.84|349.79|349.64|103
1615787100000|2021-03-15 05:45:00|349.84|349.69|349.74|349.59|349.89|349.74|349.74|349.59|38
1615787400000|2021-03-15 05:50:00|349.69|349.54|350.04|349.89|350.04|349.89|349.69|349.54|89
1615787700000|2021-03-15 05:55:00|350.09|349.94|349.99|349.84|350.09|349.94|349.99|349.84|29
1615788000000|2021-03-15 06:00:00|350.04|349.89|349.94|349.74|350.14|349.99|349.89|349.74|94
1615788300000|2021-03-15 06:05:00|349.89|349.79|349.99|349.84|350.09|349.94|349.89|349.74|84
1615788600000|2021-03-15 06:10:00|350.04|349.89|349.79|349.64|350.04|349.89|349.79|349.64|86
1615788900000|2021-03-15 06:15:00|349.84|349.69|349.64|349.49|349.89|349.74|349.64|349.44|97
1615789200000|2021-03-15 06:20:00|349.59|349.44|349.59|349.44|349.69|349.54|349.59|349.44|94
1615789500000|2021-03-15 06:25:00|349.64|349.49|349.69|349.54|349.74|349.59|349.59|349.44|90
1615789800000|2021-03-15 06:30:00|349.74|349.59|349.94|349.74|349.94|349.79|349.64|349.49|142
1615790100000|2021-03-15 06:35:00|349.89|349.79|350.09|349.94|350.29|350.14|349.89|349.79|192
1615790400000|2021-03-15 06:40:00|350.04|349.89|349.74|349.59|350.09|349.94|349.69|349.54|91
1615790700000|2021-03-15 06:45:00|349.69|349.54|349.49|349.34|349.74|349.59|349.49|349.34|121
1615791000000|2021-03-15 06:50:00|349.54|349.39|349.69|349.54|349.69|349.54|349.54|349.39|67
1615791300000|2021-03-15 06:55:00|349.74|349.59|349.69|349.54|349.74|349.59|349.59|349.44|76
1615791600000|2021-03-15 07:00:00|349.74|349.59|349.69|349.54|349.74|349.59|349.59|349.44|84
1615791900000|2021-03-15 07:05:00|349.64|349.49|349.64|349.49|349.69|349.54|349.39|349.24|118
1615792200000|2021-03-15 07:10:00|349.69|349.54|349.74|349.54|349.74|349.54|349.44|349.29|174
1615792500000|2021-03-15 07:15:00|349.69|349.49|349.74|349.59|349.74|349.59|349.64|349.49|60
1615792800000|2021-03-15 07:20:00|349.79|349.64|349.59|349.44|349.79|349.64|349.54|349.39|101
1615793100000|2021-03-15 07:25:00|349.64|349.49|349.74|349.59|349.74|349.59|349.54|349.39|90
1615793400000|2021-03-15 07:30:00|349.69|349.54|349.74|349.59|349.79|349.59|349.69|349.54|61
1615793700000|2021-03-15 07:35:00|349.79|349.64|349.79|349.64|349.84|349.69|349.79|349.64|83
1615794000000|2021-03-15 07:40:00|349.84|349.69|350.04|349.89|350.09|349.94|349.84|349.69|155
1615794300000|2021-03-15 07:45:00|349.99|349.84|350.34|350.14|350.34|350.14|349.99|349.84|215
1615794600000|2021-03-15 07:50:00|350.29|350.19|350.39|350.24|350.39|350.24|350.14|349.99|280
1615794900000|2021-03-15 07:55:00|350.44|350.29|350.29|350.14|350.44|350.29|350.24|350.09|146
1615795200000|2021-03-15 08:00:00|350.34|350.19|350.24|350.09|350.34|350.19|350.09|349.94|190
1615795500000|2021-03-15 08:05:00|350.29|350.14|350.74|350.59|350.79|350.64|350.29|350.14|369
1615795800000|2021-03-15 08:10:00|350.79|350.64|350.84|350.69|350.89|350.74|350.64|350.49|271
1615796100000|2021-03-15 08:15:00|350.89|350.64|350.49|350.34|350.89|350.69|350.44|350.29|137
1615796400000|2021-03-15 08:20:00|350.59|350.44|350.54|350.39|350.59|350.44|350.44|350.29|135
1615796700000|2021-03-15 08:25:00|350.59|350.44|350.54|350.39|350.64|350.49|350.54|350.39|53
1615797000000|2021-03-15 08:30:00|350.59|350.44|350.54|350.39|350.64|350.49|350.49|350.29|250
1615797300000|2021-03-15 08:35:00|350.59|350.34|350.54|350.39|350.69|350.49|350.54|350.34|81
1615797600000|2021-03-15 08:40:00|350.59|350.44|350.74|350.59|350.79|350.59|350.54|350.39|109
1615797900000|2021-03-15 08:45:00|350.79|350.64|350.74|350.59|350.79|350.64|350.64|350.49|140
1615798200000|2021-03-15 08:50:00|350.79|350.64|350.74|350.59|350.89|350.74|350.74|350.59|172
1615798500000|2021-03-15 08:55:00|350.79|350.64|350.84|350.69|350.89|350.69|350.69|350.54|316
1615798800000|2021-03-15 09:00:00|350.79|350.64|350.79|350.59|350.84|350.69|350.69|350.49|535
1615799100000|2021-03-15 09:05:00|350.84|350.64|350.84|350.69|350.89|350.74|350.74|350.59|185
1615799400000|2021-03-15 09:10:00|350.79|350.64|350.89|350.74|350.94|350.79|350.59|350.39|103
1615799700000|2021-03-15 09:15:00|350.94|350.69|351.24|350.99|351.24|351.04|350.94|350.69|201
1615800000000|2021-03-15 09:20:00|351.34|350.64|351.34|350.74|351.34|350.74|351.24|350.64|0
1615800300000|2021-03-15 09:25:00|351.24|350.64|351.34|350.74|351.34|350.74|351.24|350.64|18
1615801500000|2021-03-15 09:45:00|351.44|350.84|351.44|350.84|351.44|350.84|351.44|350.84|0
1615801800000|2021-03-15 09:50:00|351.29|351.09|351.09|350.94|351.29|351.09|351.04|350.89|84
1615802100000|2021-03-15 09:55:00|351.14|350.99|351.14|350.94|351.24|351.09|351.09|350.94|40
1615802400000|2021-03-15 10:00:00|351.09|350.99|351.24|351.04|351.24|351.04|351.09|350.89|14
1615802700000|2021-03-15 10:05:00|351.14|350.99|351.19|350.99|351.19|351.04|351.09|350.89|8
1615803000000|2021-03-15 10:10:00|351.14|351.04|350.99|350.84|351.19|351.04|350.89|350.74|28
1615803300000|2021-03-15 10:15:00|350.94|350.79|350.89|350.74|350.99|350.84|350.84|350.69|10
1615803600000|2021-03-15 10:20:00|350.99|350.69|350.99|350.84|350.99|350.84|350.94|350.69|15
1615803900000|2021-03-15 10:25:00|350.94|350.79|350.84|350.69|350.99|350.84|350.84|350.69|8
1615804200000|2021-03-15 10:30:00|350.79|350.64|350.69|350.54|350.79|350.69|350.69|350.54|13
1615804500000|2021-03-15 10:35:00|350.64|350.49|350.74|350.59|350.84|350.64|350.64|350.49|14
1615804800000|2021-03-15 10:40:00|350.69|350.54|350.84|350.64|350.84|350.69|350.69|350.54|13
1615805100000|2021-03-15 10:45:00|350.79|350.59|350.69|350.54|350.89|350.69|350.69|350.54|58
1615805400000|2021-03-15 10:50:00|350.64|350.49|350.59|350.44|350.74|350.59|350.54|350.39|30
1615805700000|2021-03-15 10:55:00|350.64|350.49|350.79|350.64|350.79|350.64|350.54|350.39|21
1615806000000|2021-03-15 11:00:00|350.74|350.59|350.69|350.49|350.79|350.59|350.64|350.49|8
1615806300000|2021-03-15 11:05:00|350.64|350.44|350.89|350.69|350.89|350.69|350.54|350.34|2
1615806600000|2021-03-15 11:10:00|350.84|350.64|350.64|350.44|350.84|350.64|350.64|350.44|7
1615806900000|2021-03-15 11:15:00|350.59|350.39|350.69|350.49|350.79|350.64|350.59|350.39|16
1615807200000|2021-03-15 11:20:00|350.64|350.44|350.49|350.29|350.69|350.44|350.44|350.29|5
1615807500000|2021-03-15 11:25:00|350.44|350.34|350.44|350.29|350.54|350.39|350.39|350.24|4
1615807800000|2021-03-15 11:30:00|350.49|350.24|350.44|350.29|350.54|350.39|350.39|350.24|36
1615808100000|2021-03-15 11:35:00|350.49|350.34|350.49|350.34|350.59|350.39|350.44|350.29|4
1615808400000|2021-03-15 11:40:00|350.44|350.29|350.54|350.29|350.54|350.39|350.44|350.29|2
1615808700000|2021-03-15 11:45:00|350.49|350.34|350.44|350.29|350.49|350.34|350.44|350.29|1
1615809000000|2021-03-15 11:50:00|350.49|350.34|350.44|350.29|350.54|350.34|350.44|350.29|22
1615809300000|2021-03-15 11:55:00|350.49|350.34|350.44|350.29|350.54|350.34|350.44|350.29|2
1615809600000|2021-03-15 12:00:00|350.39|350.24|350.39|350.24|350.44|350.29|350.34|350.19|11
1615809900000|2021-03-15 12:05:00|350.34|350.19|350.24|350.04|350.39|350.24|350.14|349.99|37
1615810200000|2021-03-15 12:10:00|350.19|349.99|350.04|349.89|350.24|349.99|349.99|349.84|39
1615810500000|2021-03-15 12:15:00|350.09|349.84|350.09|349.94|350.19|350.04|349.99|349.84|35
1615810800000|2021-03-15 12:20:00|350.14|349.99|350.14|349.99|350.29|350.09|350.09|349.94|68
1615811100000|2021-03-15 12:25:00|350.09|349.94|350.24|349.99|350.29|350.04|349.99|349.84|32
1615811400000|2021-03-15 12:30:00|350.29|349.94|349.99|349.84|350.29|349.94|349.99|349.84|10
1615811700000|2021-03-15 12:35:00|350.04|349.89|350.09|349.94|350.19|349.99|349.99|349.89|5
1615812000000|2021-03-15 12:40:00|350.04|349.89|350.19|350.04|350.24|350.04|350.04|349.89|8
1615812300000|2021-03-15 12:45:00|350.14|349.99|350.09|349.89|350.24|350.04|350.04|349.89|9
1615812600000|2021-03-15 12:50:00|350.04|349.94|350.24|350.09|350.24|350.09|350.04|349.89|4
1615812900000|2021-03-15 12:55:00|350.29|350.14|350.29|350.14|350.34|350.14|350.29|350.14|2
1615813200000|2021-03-15 13:00:00|350.24|350.09|350.29|350.14|350.34|350.14|350.19|350.04|13
1615813500000|2021-03-15 13:05:00|350.34|350.19|350.29|350.14|350.39|350.24|350.29|350.14|13
1615813800000|2021-03-15 13:10:00|350.34|350.19|350.19|350.04|350.34|350.19|350.19|350.04|17
1615814100000|2021-03-15 13:15:00|350.24|350.09|350.29|350.14|350.34|350.19|350.24|350.09|7
1615814400000|2021-03-15 13:20:00|350.24|350.09|350.34|350.19|350.39|350.24|350.24|350.09|8
1615814700000|2021-03-15 13:25:00|350.39|350.24|350.39|350.24|350.44|350.29|350.34|350.19|17
1615815000000|2021-03-15 13:30:00|350.34|350.19|350.34|350.19|350.39|350.19|350.09|349.94|102
1615815300000|2021-03-15 13:35:00|350.39|350.24|350.39|350.19|350.59|350.44|350.29|350.09|19
1615815600000|2021-03-15 13:40:00|350.34|350.24|350.39|350.19|350.44|350.24|350.24|349.99|9
1615815900000|2021-03-15 13:45:00|350.44|350.24|350.39|350.24|350.49|350.34|350.29|350.09|19
1615816200000|2021-03-15 13:50:00|350.34|350.19|350.59|350.39|350.74|350.59|350.34|350.19|44
1615816500000|2021-03-15 13:55:00|350.54|350.44|350.64|350.44|350.74|350.59|350.49|350.29|22
1615816800000|2021-03-15 14:00:00|350.59|350.39|350.49|350.34|350.69|350.54|350.44|350.29|16
1615817100000|2021-03-15 14:05:00|350.54|350.39|350.34|350.19|350.54|350.39|350.34|350.19|42
1615817400000|2021-03-15 14:10:00|350.39|350.24|350.54|350.39|350.69|350.49|350.29|350.14|107
1615817700000|2021-03-15 14:15:00|350.49|350.29|350.44|350.24|350.49|350.34|350.29|350.14|70
1615818000000|2021-03-15 14:20:00|350.39|350.19|350.19|349.94|350.49|350.29|350.09|349.94|64
1615818300000|2021-03-15 14:25:00|350.14|349.89|350.14|349.94|350.24|349.94|350.04|349.89|11
1615818600000|2021-03-15 14:30:00|350.19|349.89|350.09|349.89|350.19|349.94|350.04|349.89|6
1615818900000|2021-03-15 14:35:00|350.04|349.94|349.99|349.84|350.14|349.94|349.89|349.74|41
1615819200000|2021-03-15 14:40:00|349.94|349.79|350.14|349.94|350.14|349.99|349.89|349.69|27
1615819500000|2021-03-15 14:45:00|350.19|349.99|350.24|350.04|350.29|350.09|350.09|349.89|15
1615819800000|2021-03-15 14:50:00|350.29|350.09|350.39|350.19|350.39|350.19|350.24|350.04|8
1615820100000|2021-03-15 14:55:00|350.34|350.24|350.34|350.14|350.49|350.29|350.29|350.14|31
1615820400000|2021-03-15 15:00:00|350.29|350.19|350.39|350.14|350.39|350.19|350.24|350.09|7
1615820700000|2021-03-15 15:05:00|350.34|350.09|350.44|350.24|350.44|350.24|350.34|350.09|9
1615821000000|2021-03-15 15:10:00|350.39|350.29|350.39|350.14|350.39|350.29|350.34|350.14|1
1615821300000|2021-03-15 15:15:00|350.34|350.19|350.34|350.14|350.34|350.24|350.34|350.14|4
1615821600000|2021-03-15 15:20:00|350.29|350.09|350.24|350.04|350.29|350.14|350.24|349.99|3
1615821900000|2021-03-15 15:25:00|350.19|349.99|349.89|349.64|350.19|349.99|349.79|349.59|27
1615822200000|2021-03-15 15:30:00|349.84|349.59|349.29|349.14|349.84|349.64|349.29|349.14|46
1615822500000|2021-03-15 15:35:00|349.24|349.09|348.89|348.59|349.29|349.14|348.74|348.59|94
1615822800000|2021-03-15 15:40:00|348.94|348.79|348.99|348.79|349.09|348.89|348.84|348.74|64
1615823100000|2021-03-15 15:45:00|348.94|348.74|349.14|348.94|349.24|348.99|348.89|348.74|26
1615823400000|2021-03-15 15:50:00|349.09|348.89|349.34|349.09|349.34|349.09|349.04|348.79|10
1615823700000|2021-03-15 15:55:00|349.29|349.14|349.39|349.14|349.44|349.29|349.29|349.09|17
1615824000000|2021-03-15 16:00:00|349.44|349.19|349.34|349.14|349.44|349.24|349.34|349.14|10
1615824300000|2021-03-15 16:05:00|349.39|349.19|349.49|349.24|349.49|349.29|349.39|349.14|7
1615824600000|2021-03-15 16:10:00|349.44|349.29|349.54|349.29|349.54|349.34|349.44|349.24|0
1615824900000|2021-03-15 16:15:00|349.49|349.34|349.49|349.29|349.54|349.34|349.39|349.19|4
1615825200000|2021-03-15 16:20:00|349.54|349.34|349.64|349.39|349.69|349.44|349.49|349.29|1
1615825500000|2021-03-15 16:25:00|349.69|349.44|349.69|349.49|349.74|349.49|349.69|349.39|5
1615825800000|2021-03-15 16:30:00|349.74|349.54|349.84|349.69|349.89|349.69|349.69|349.44|10
1615826100000|2021-03-15 16:35:00|349.79|349.64|349.69|349.49|349.79|349.64|349.64|349.49|19
1615826400000|2021-03-15 16:40:00|349.74|349.54|349.74|349.54|349.74|349.54|349.69|349.49|1
1615826700000|2021-03-15 16:45:00|349.79|349.59|349.89|349.74|349.89|349.74|349.74|349.54|10
1615827000000|2021-03-15 16:50:00|349.84|349.69|349.84|349.64|349.89|349.69|349.79|349.59|4
1615827300000|2021-03-15 16:55:00|349.89|349.59|349.84|349.64|349.89|349.64|349.84|349.54|3
1615827600000|2021-03-15 17:00:00|349.89|349.59|349.94|349.79|349.99|349.79|349.89|349.59|5
1615827900000|2021-03-15 17:05:00|349.99|349.84|350.14|349.99|350.14|349.99|349.99|349.84|13
1615828200000|2021-03-15 17:10:00|350.09|349.94|350.09|349.94|350.14|349.99|349.84|349.69|69
1615828500000|2021-03-15 17:15:00|350.14|349.89|350.19|350.04|350.19|350.04|350.09|349.89|19
1615828800000|2021-03-15 17:20:00|350.14|349.99|350.29|350.14|350.29|350.14|350.14|349.94|7
1615829100000|2021-03-15 17:25:00|350.34|350.19|350.39|350.19|350.39|350.24|350.29|350.09|9
1615829400000|2021-03-15 17:30:00|350.34|350.14|350.34|350.19|350.44|350.24|350.29|350.09|9
1615829700000|2021-03-15 17:35:00|350.39|350.14|350.34|350.14|350.39|350.24|350.29|350.14|2
1615830000000|2021-03-15 17:40:00|350.39|350.19|350.44|350.24|350.44|350.24|350.39|350.19|4
1615830300000|2021-03-15 17:45:00|350.49|350.29|350.44|350.24|350.49|350.29|350.34|350.19|4
1615830600000|2021-03-15 17:50:00|350.49|350.29|350.49|350.29|350.54|350.34|350.44|350.29|8
1615830900000|2021-03-15 17:55:00|350.44|350.34|350.49|350.34|350.49|350.34|350.44|350.29|3
1615831200000|2021-03-15 18:00:00|350.54|350.39|350.59|350.39|350.64|350.49|350.49|350.34|11
1615831500000|2021-03-15 18:05:00|350.64|350.44|350.64|350.49|350.64|350.49|350.59|350.39|3
1615831800000|2021-03-15 18:10:00|350.59|350.44|350.64|350.44|350.64|350.49|350.59|350.44|12
1615832100000|2021-03-15 18:15:00|350.59|350.49|350.59|350.44|350.64|350.49|350.54|350.39|1
1615832400000|2021-03-15 18:20:00|350.54|350.39|350.64|350.49|350.64|350.49|350.54|350.39|6
1615832700000|2021-03-15 18:25:00|350.69|350.54|350.69|350.49|350.69|350.54|350.59|350.44|12
1615833000000|2021-03-15 18:30:00|350.59|350.54|350.59|350.39|350.64|350.54|350.59|350.39|2
1615833300000|2021-03-15 18:35:00|350.54|350.44|350.64|350.44|350.64|350.49|350.54|350.39|5
1615833600000|2021-03-15 18:40:00|350.69|350.49|350.59|350.39|350.69|350.49|350.59|350.39|5
1615833900000|2021-03-15 18:45:00|350.64|350.44|350.59|350.39|350.64|350.44|350.54|350.34|9
1615834200000|2021-03-15 18:50:00|350.64|350.44|350.59|350.39|350.64|350.44|350.54|350.34|3
1615834500000|2021-03-15 18:55:00|350.54|350.34|350.54|350.39|350.64|350.44|350.49|350.34|8
1615834800000|2021-03-15 19:00:00|350.59|350.34|350.54|350.34|350.59|350.39|350.54|350.34|3
1615835100000|2021-03-15 19:05:00|350.59|350.39|350.54|350.34|350.59|350.39|350.54|350.34|0
1615835400000|2021-03-15 19:10:00|350.59|350.39|350.59|350.34|350.59|350.39|350.59|350.34|5
1615835700000|2021-03-15 19:15:00||350.29||350.29||350.34||350.29|0
1615836000000|2021-03-15 19:20:00||350.34||350.29||350.34||350.24|2
1615836300000|2021-03-15 19:25:00|350.39|350.24|350.59|350.29|350.59|350.29|350.39|350.24|4
1615836600000|2021-03-15 19:30:00|350.54|350.24|350.54|350.24|350.59|350.29|350.54|350.24|2
1615836900000|2021-03-15 19:35:00|350.59|350.29|350.54|350.29|350.59|350.29|350.54|350.24|0
1615837200000|2021-03-15 19:40:00||350.24||350.29||350.29||350.24|3
1615837500000|2021-03-15 19:45:00|350.59|350.34|350.64|350.29|350.64|350.34|350.59|350.24|5
1615837800000|2021-03-15 19:50:00|350.59|350.24|350.74|350.49|350.74|350.49|350.59|350.24|14
1615838100000|2021-03-15 19:55:00|350.69|350.59|350.54|350.29|350.74|350.59|350.49|350.29|58
1615838400000|2021-03-15 20:00:00|350.49|350.34|350.59|350.44|350.64|350.44|350.49|350.34|3
1615838700000|2021-03-15 20:05:00|350.64|350.49|350.59|350.44|350.69|350.49|350.59|350.39|26
1615839000000|2021-03-15 20:10:00|350.64|350.49|350.64|350.44|350.64|350.49|350.59|350.44|3
1615839300000|2021-03-15 20:15:00|||||||||4
1615839600000|2021-03-15 20:20:00|350.69|350.49|350.69|350.49|350.69|350.49|350.69|350.49|5
1615839900000|2021-03-15 20:25:00||350.44||350.49||350.49||350.44|2
1615840200000|2021-03-15 20:30:00|350.59|350.44|350.64|350.44|350.64|350.49|350.59|350.44|2
1615840500000|2021-03-15 20:35:00|350.59|350.39|350.59|350.39|350.59|350.39|350.59|350.39|3
1615840800000|2021-03-15 20:40:00|350.64|350.44|350.74|350.39|350.74|350.44|350.54|350.34|11
1615841100000|2021-03-15 20:45:00|350.69|350.34|350.74|350.39|350.74|350.54|350.34|350.14|120
1615841400000|2021-03-15 20:50:00|350.69|350.44|350.44|350.29|350.74|350.49|350.44|350.14|66
1615841700000|2021-03-15 20:55:00|350.54|350.14|350.54|350.14|350.64|350.39|350.44|350.14|16
1615842000000|2021-03-15 21:00:00|350.59|350.09|350.59|349.99|350.64|350.09|350.54|349.99|0
1615842600000|2021-03-15 21:10:00|350.64|350.04|350.54|349.94|350.64|350.04|350.54|349.94|1
1615843500000|2021-03-15 21:25:00|350.64|350.04|350.74|350.14|350.74|350.14|350.64|350.04|0
1615843800000|2021-03-15 21:30:00|350.84|350.24|350.74|350.14|350.84|350.24|350.74|350.14|0
1615844100000|2021-03-15 21:35:00|350.84|350.24|350.84|350.24|350.84|350.24|350.74|350.14|0
1615844400000|2021-03-15 21:40:00|351.04|350.44|351.04|350.44|351.04|350.44|351.04|350.44|0
1615844700000|2021-03-15 21:45:00|350.94|350.34|351.04|350.44|351.04|350.44|350.94|350.34|0
1615845000000|2021-03-15 21:50:00|350.94|350.34|350.94|350.34|351.04|350.44|350.94|350.34|0
1615845600000|2021-03-15 22:00:00|351.04|350.44|350.84|350.24|351.04|350.44|350.84|350.24|0
1615845900000|2021-03-15 22:05:00|350.74|350.14|350.74|350.14|350.84|350.24|350.74|350.14|0
1615846200000|2021-03-15 22:10:00|350.84|350.24|350.84|350.24|350.84|350.24|350.74|350.14|0
1615846500000|2021-03-15 22:15:00|350.74|350.14|350.74|350.14|350.84|350.24|350.74|350.14|0
1615847100000|2021-03-15 22:25:00|350.64|350.04|350.74|350.14|350.74|350.14|350.64|350.04|0
1615848300000|2021-03-15 22:45:00|350.64|350.04|350.64|350.04|350.74|350.14|350.64|350.04|0
1615848600000|2021-03-15 22:50:00|350.74|350.14|350.74|350.14|350.74|350.14|350.64|350.04|0
1615848900000|2021-03-15 22:55:00|350.64|350.04|350.64|350.04|350.74|350.14|350.54|349.94|0
1615849500000|2021-03-15 23:05:00|350.74|350.14|350.64|350.04|350.74|350.14|350.64|350.04|0
1615849800000|2021-03-15 23:10:00|350.54|349.94|350.64|350.04|350.74|350.14|350.54|349.94|0
1615850100000|2021-03-15 23:15:00|350.74|350.14|350.74|350.14|350.74|350.14|350.64|350.04|0
1615850400000|2021-03-15 23:20:00|351.04|350.44|351.04|350.44|351.04|350.44|351.04|350.44|0
1615850700000|2021-03-15 23:25:00|350.94|350.34|351.04|350.44|351.04|350.44|350.94|350.34|0
1615851000000|2021-03-15 23:30:00|350.94|350.34|351.24|350.64|351.34|350.74|350.94|350.34|0
1615851300000|2021-03-15 23:35:00|351.34|350.74|351.34|350.74|351.34|350.74|351.24|350.64|0
1615851600000|2021-03-15 23:40:00|351.24|350.64|351.34|350.74|351.34|350.74|351.24|350.64|0
1615851900000|2021-03-15 23:45:00|351.24|350.64|351.24|350.64|351.34|350.74|351.24|350.64|0
1615852800000|2021-03-16 00:00:00|351.14|350.54|351.24|350.64|351.24|350.64|351.14|350.54|0
1615853100000|2021-03-16 00:05:00|351.34|350.74|351.24|350.64|351.34|350.74|351.24|350.64|0
1615853400000|2021-03-16 00:10:00|351.14|350.54|351.34|350.74|351.44|350.84|351.14|350.54|0
1615853700000|2021-03-16 00:15:00|351.44|350.84|351.34|350.74|351.44|350.84|351.24|350.64|0
1615854000000|2021-03-16 00:20:00|351.24|350.64|351.34|350.74|351.34|350.74|351.24|350.64|0
1615854300000|2021-03-16 00:25:00|351.24|350.64|351.24|350.64|351.34|350.74|351.14|350.54|0
1615854600000|2021-03-16 00:30:00|350.74|350.34|350.64|350.44|350.94|350.69|350.44|350.29|189
1615854900000|2021-03-16 00:35:00|350.59|350.39|350.69|350.54|350.89|350.74|350.59|350.39|78
1615855200000|2021-03-16 00:40:00|350.74|350.44|350.69|350.54|350.74|350.54|350.59|350.44|66
1615855500000|2021-03-16 00:45:00|350.74|350.59|350.64|350.49|350.84|350.64|350.54|350.39|212
1615855800000|2021-03-16 00:50:00|350.69|350.44|350.64|350.49|350.69|350.49|350.54|350.39|46
1615856100000|2021-03-16 00:55:00|350.69|350.54|350.94|350.79|350.99|350.84|350.64|350.49|244
1615856400000|2021-03-16 01:00:00|350.99|350.74|351.09|350.89|351.19|351.04|350.64|350.44|629
1615856700000|2021-03-16 01:05:00|351.04|350.79|351.04|350.84|351.14|350.99|350.79|350.59|187
1615857000000|2021-03-16 01:10:00|351.09|350.89|351.24|351.09|351.29|351.14|350.99|350.84|144
1615857300000|2021-03-16 01:15:00|351.29|351.14|351.19|350.99|351.49|351.29|351.04|350.89|227
1615857600000|2021-03-16 01:20:00|351.14|350.94|350.79|350.59|351.19|350.94|350.74|350.59|177
1615857900000|2021-03-16 01:25:00|350.84|350.64|350.59|350.39|350.84|350.69|350.54|350.39|134
1615858200000|2021-03-16 01:30:00|350.54|350.34|350.14|349.99|350.54|350.34|350.09|349.94|388
1615858500000|2021-03-16 01:35:00|350.19|349.94|350.04|349.89|350.24|350.09|349.99|349.79|237
1615858800000|2021-03-16 01:40:00|350.09|349.84|350.09|349.89|350.14|349.99|349.89|349.74|272
1615859100000|2021-03-16 01:45:00|350.14|349.94|350.19|350.04|350.29|350.14|350.04|349.84|244
1615859400000|2021-03-16 01:50:00|350.24|349.99|350.24|350.09|350.29|350.14|350.04|349.89|248
1615859700000|2021-03-16 01:55:00|350.29|350.14|349.84|349.69|350.39|350.19|349.84|349.69|182
1615860000000|2021-03-16 02:00:00|349.79|349.64|349.74|349.54|349.89|349.69|349.64|349.44|312
1615860300000|2021-03-16 02:05:00|349.69|349.59|349.64|349.49|349.79|349.59|349.59|349.44|146
1615860600000|2021-03-16 02:10:00|349.69|349.54|349.44|349.29|349.74|349.59|349.39|349.19|229
1615860900000|2021-03-16 02:15:00|349.49|349.24|349.59|349.44|349.74|349.54|349.44|349.24|138
1615861200000|2021-03-16 02:20:00|349.54|349.39|349.49|349.34|349.64|349.49|349.49|349.34|104
1615861500000|2021-03-16 02:25:00|349.54|349.39|349.59|349.44|349.59|349.44|349.49|349.34|104
1615861800000|2021-03-16 02:30:00|349.64|349.49|349.59|349.44|349.84|349.69|349.54|349.39|215
1615862100000|2021-03-16 02:35:00|349.69|349.49|349.79|349.64|349.94|349.79|349.69|349.49|128
1615862400000|2021-03-16 02:40:00|349.74|349.59|349.99|349.84|349.99|349.84|349.74|349.59|116
1615862700000|2021-03-16 02:45:00|350.09|349.94|349.94|349.74|350.09|349.94|349.89|349.69|142
1615863000000|2021-03-16 02:50:00|349.89|349.79|350.09|349.94|350.14|349.99|349.89|349.69|97
1615863300000|2021-03-16 02:55:00|350.14|350.04|350.14|349.99|350.19|350.04|350.04|349.89|77
1615863600000|2021-03-16 03:00:00|350.19|350.04|350.09|349.94|350.19|350.04|350.09|349.89|170
1615863900000|2021-03-16 03:05:00|350.14|349.99|350.24|350.09|350.29|350.14|350.09|349.94|122
1615864200000|2021-03-16 03:10:00|350.29|350.14|349.99|349.79|350.34|350.19|349.99|349.79|141
1615864500000|2021-03-16 03:15:00|349.94|349.74|349.89|349.74|349.99|349.74|349.74|349.59|108
1615864800000|2021-03-16 03:20:00|349.94|349.79|349.74|349.59|349.94|349.79|349.74|349.54|102
1615865100000|2021-03-16 03:25:00|349.79|349.64|349.69|349.54|349.89|349.74|349.69|349.54|111
1615865400000|2021-03-16 03:30:00|349.79|349.59|349.74|349.54|349.84|349.69|349.69|349.54|121
1615865700000|2021-03-16 03:35:00|349.69|349.59|349.99|349.79|349.99|349.79|349.69|349.54|67
1615866000000|2021-03-16 03:40:00|350.04|349.84|350.44|350.29|350.44|350.29|349.99|349.84|127
1615866300000|2021-03-16 03:45:00|350.49|350.34|350.54|350.39|350.64|350.44|350.39|350.24|152
1615866600000|2021-03-16 03:50:00|350.59|350.44|350.64|350.49|350.64|350.49|350.49|350.34|53
1615866900000|2021-03-16 03:55:00|350.59|350.44|350.59|350.44|350.74|350.59|350.54|350.39|110
1615867200000|2021-03-16 04:00:00|350.54|350.39|350.79|350.59|350.79|350.64|350.54|350.39|134
1615867500000|2021-03-16 04:05:00|350.74|350.64|350.69|350.54|350.84|350.69|350.69|350.49|38
1615867800000|2021-03-16 04:10:00|350.74|350.49|350.64|350.49|350.79|350.64|350.64|350.49|37
1615868100000|2021-03-16 04:15:00|350.69|350.54|350.59|350.44|350.69|350.54|350.54|350.39|43
1615868400000|2021-03-16 04:20:00|350.54|350.39|350.44|350.29|350.54|350.44|350.44|350.29|101
1615868700000|2021-03-16 04:25:00|350.49|350.34|350.54|350.34|350.54|350.39|350.49|350.34|39
1615869000000|2021-03-16 04:30:00|350.59|350.39|350.59|350.39|350.59|350.39|350.54|350.39|15
1615869300000|2021-03-16 04:35:00|350.64|350.44|350.59|350.44|350.64|350.49|350.59|350.44|15
1615869600000|2021-03-16 04:40:00|350.54|350.39|350.59|350.44|350.64|350.49|350.49|350.34|74
1615869900000|2021-03-16 04:45:00|350.64|350.49|350.54|350.39|350.64|350.49|350.54|350.39|31
1615870200000|2021-03-16 04:50:00|350.59|350.44|350.59|350.44|350.64|350.49|350.59|350.44|26
1615870500000|2021-03-16 04:55:00|350.64|350.49|350.69|350.54|350.74|350.59|350.59|350.44|56
1615870800000|2021-03-16 05:00:00|350.74|350.49|350.29|350.09|350.74|350.54|350.24|350.09|197
1615871100000|2021-03-16 05:05:00|350.34|350.14|350.39|350.24|350.54|350.39|350.29|350.14|98
1615871400000|2021-03-16 05:10:00|350.34|350.19|350.24|350.09|350.39|350.24|350.24|350.09|52
1615871700000|2021-03-16 05:15:00|350.19|350.04|350.24|350.09|350.34|350.14|350.19|350.04|37
1615872000000|2021-03-16 05:20:00|350.29|350.14|350.24|350.09|350.29|350.14|350.19|350.04|42
1615872300000|2021-03-16 05:25:00|350.29|350.14|350.29|350.09|350.39|350.24|350.14|349.99|76
1615872600000|2021-03-16 05:30:00|350.34|350.14|350.39|350.24|350.49|350.29|350.29|350.09|65
1615872900000|2021-03-16 05:35:00|350.44|350.29|350.89|350.69|350.89|350.69|350.39|350.24|82
1615873200000|2021-03-16 05:40:00|350.84|350.74|350.84|350.64|350.89|350.74|350.79|350.64|110
1615873500000|2021-03-16 05:45:00|350.79|350.69|350.89|350.74|350.89|350.74|350.79|350.64|86
1615873800000|2021-03-16 05:50:00|350.84|350.69|350.99|350.84|351.04|350.89|350.84|350.69|108
1615874100000|2021-03-16 05:55:00|350.94|350.79|350.79|350.64|350.99|350.84|350.79|350.64|95
1615874400000|2021-03-16 06:00:00|350.84|350.69|350.74|350.59|350.89|350.74|350.74|350.59|64
1615874700000|2021-03-16 06:05:00|350.79|350.64|350.54|350.39|350.79|350.64|350.54|350.39|118
1615875000000|2021-03-16 06:10:00|350.59|350.44|350.49|350.34|350.69|350.54|350.39|350.24|114
1615875300000|2021-03-16 06:15:00|350.44|350.29|350.49|350.34|350.54|350.39|350.39|350.24|66
1615875600000|2021-03-16 06:20:00|350.54|350.39|350.44|350.24|350.59|350.44|350.39|350.24|45
1615875900000|2021-03-16 06:25:00|350.39|350.29|350.34|350.19|350.44|350.29|350.34|350.19|39
1615876200000|2021-03-16 06:30:00|350.39|350.14|350.54|350.39|350.64|350.49|350.39|350.14|37
1615876500000|2021-03-16 06:35:00|350.59|350.34|350.59|350.44|350.64|350.44|350.54|350.34|57
1615876800000|2021-03-16 06:40:00|350.64|350.49|350.59|350.44|350.69|350.54|350.54|350.39|112
1615877100000|2021-03-16 06:45:00|350.54|350.39|350.74|350.59|350.74|350.59|350.54|350.39|33
1615877400000|2021-03-16 06:50:00|350.69|350.54|350.64|350.49|350.74|350.59|350.59|350.44|117
1615877700000|2021-03-16 06:55:00|350.69|350.54|350.49|350.34|350.74|350.59|350.44|350.29|134
1615878000000|2021-03-16 07:00:00|350.44|350.29|350.44|350.29|350.49|350.34|350.34|350.19|70
1615878300000|2021-03-16 07:05:00|350.49|350.34|350.54|350.39|350.69|350.54|350.44|350.29|114
1615878600000|2021-03-16 07:10:00|350.49|350.34|350.64|350.44|350.69|350.54|350.44|350.29|140
1615878900000|2021-03-16 07:15:00|350.59|350.49|350.74|350.59|350.79|350.64|350.59|350.44|69
1615879200000|2021-03-16 07:20:00|350.69|350.54|350.89|350.69|350.89|350.74|350.69|350.54|145
1615879500000|2021-03-16 07:25:00|350.84|350.74|350.79|350.59|350.94|350.79|350.74|350.59|128
1615879800000|2021-03-16 07:30:00|350.74|350.64|350.64|350.49|350.79|350.64|350.59|350.44|120
1615880100000|2021-03-16 07:35:00|350.59|350.44|350.54|350.39|350.64|350.49|350.54|350.39|71
1615880400000|2021-03-16 07:40:00|350.49|350.34|350.54|350.39|350.54|350.39|350.49|350.34|74
1615880700000|2021-03-16 07:45:00|350.49|350.34|350.59|350.44|350.64|350.49|350.49|350.34|70
1615881000000|2021-03-16 07:50:00|350.64|350.49|350.59|350.44|350.64|350.49|350.54|350.34|62
1615881300000|2021-03-16 07:55:00|350.54|350.39|350.54|350.39|350.59|350.44|350.49|350.34|103
1615881600000|2021-03-16 08:00:00|350.59|350.44|350.54|350.39|350.59|350.44|350.44|350.29|114
1615881900000|2021-03-16 08:05:00|350.49|350.34|350.49|350.34|350.59|350.44|350.44|350.29|86
1615882200000|2021-03-16 08:10:00|350.44|350.29|350.44|350.29|350.59|350.39|350.44|350.24|199
1615882500000|2021-03-16 08:15:00|350.39|350.24|350.44|350.29|350.49|350.34|350.39|350.24|70
1615882800000|2021-03-16 08:20:00|350.39|350.19|350.29|350.14|350.39|350.24|350.24|350.09|104
1615883100000|2021-03-16 08:25:00|350.34|350.19|350.19|350.04|350.34|350.19|350.14|349.99|68
1615883400000|2021-03-16 08:30:00|350.24|350.09|350.19|349.99|350.29|350.14|350.09|349.94|85
1615883700000|2021-03-16 08:35:00|350.14|350.04|350.19|350.04|350.24|350.09|350.09|349.89|147
1615884000000|2021-03-16 08:40:00|350.14|349.99|350.19|350.04|350.24|350.09|350.09|349.94|120
1615884300000|2021-03-16 08:45:00|350.24|350.09|350.19|350.04|350.24|350.09|350.19|350.04|73
1615884600000|2021-03-16 08:50:00|350.24|350.09|350.29|350.14|350.39|350.19|350.19|350.04|239
1615884900000|2021-03-16 08:55:00|350.24|350.09|350.44|350.24|350.44|350.29|350.24|350.09|172
1615885200000|2021-03-16 09:00:00|350.39|350.29|350.39|350.19|350.44|350.29|350.29|350.14|387
1615885500000|2021-03-16 09:05:00|350.34|350.14|350.39|350.19|350.44|350.29|350.24|350.09|235
1615885800000|2021-03-16 09:10:00|350.34|350.24|350.34|350.14|350.44|350.29|350.34|350.14|56
1615886100000|2021-03-16 09:15:00|350.39|350.19|350.64|350.44|350.64|350.49|350.39|350.14|204
1615886400000|2021-03-16 09:20:00|350.84|350.24|350.84|350.24|350.84|350.24|350.84|350.24|1
1615886700000|2021-03-16 09:25:00|350.74|350.14|350.74|350.14|350.84|350.24|350.74|350.14|13
1615887000000|2021-03-16 09:30:00|350.64|350.04|350.64|350.04|350.74|350.14|350.64|350.04|0
1615887300000|2021-03-16 09:35:00|350.74|350.14|350.64|350.04|350.74|350.14|350.64|350.04|0
1615887600000|2021-03-16 09:40:00|350.74|350.14|350.64|350.04|350.74|350.14|350.64|350.04|0
1615888200000|2021-03-16 09:50:00|350.34|350.14|350.14|349.99|350.34|350.19|350.14|349.99|23
1615888500000|2021-03-16 09:55:00|350.09|349.94|350.19|350.04|350.24|350.09|350.09|349.94|37
1615888800000|2021-03-16 10:00:00|350.24|350.09|350.19|350.04|350.24|350.09|350.14|349.99|24
1615889400000|2021-03-16 10:10:00|350.24|350.09|350.24|350.09|350.44|350.24|350.24|350.04|41
1615889700000|2021-03-16 10:15:00|350.29|350.14|350.24|350.09|350.29|350.14|350.19|350.04|11
1615890000000|2021-03-16 10:20:00|350.29|350.14|350.24|350.04|350.29|350.14|350.19|350.04|11
1615890300000|2021-03-16 10:25:00|350.29|350.09|350.24|350.09|350.29|350.14|350.24|350.04|14
1615890600000|2021-03-16 10:30:00|350.29|350.14|350.49|350.29|350.49|350.29|350.29|350.14|22
1615890900000|2021-03-16 10:35:00|350.54|350.34|350.44|350.29|350.54|350.39|350.34|350.19|29
1615891200000|2021-03-16 10:40:00|350.39|350.24|350.34|350.19|350.49|350.29|350.29|350.14|8
1615891500000|2021-03-16 10:45:00|350.29|350.14|350.49|350.34|350.49|350.34|350.29|350.14|9
1615891800000|2021-03-16 10:50:00|350.44|350.29|350.49|350.34|350.59|350.39|350.44|350.29|0
1615892100000|2021-03-16 10:55:00|350.54|350.39|350.64|350.44|350.64|350.44|350.49|350.29|2
1615892400000|2021-03-16 11:00:00|350.59|350.49|350.64|350.44|350.69|350.54|350.59|350.44|12
1615892700000|2021-03-16 11:05:00|350.59|350.49|350.64|350.49|350.69|350.54|350.59|350.44|6
1615893000000|2021-03-16 11:10:00|||||||||1
1615893300000|2021-03-16 11:15:00|350.69|350.54|350.74|350.59|350.74|350.59|350.69|350.54|13
1615893900000|2021-03-16 11:25:00|350.79|350.64|350.69|350.54|350.79|350.64|350.69|350.54|16
1615894200000|2021-03-16 11:30:00|350.74|350.59|350.69|350.54|350.74|350.59|350.69|350.54|8
1615894500000|2021-03-16 11:35:00|350.74|350.59|350.74|350.59|350.74|350.59|350.69|350.54|7
1615895100000|2021-03-16 11:45:00|350.79|350.64|350.79|350.64|350.79|350.64|350.79|350.64|6
1615895400000|2021-03-16 11:50:00|||||||||1
1615895700000|2021-03-16 11:55:00|350.84|350.74|350.89|350.74|350.89|350.74|350.84|350.74|8
1615896000000|2021-03-16 12:00:00|350.94|350.79|350.99|350.84|350.99|350.84|350.89|350.79|9
1615896300000|2021-03-16 12:05:00|351.04|350.89|351.09|350.94|351.09|350.94|351.04|350.89|19
1615896600000|2021-03-16 12:10:00|351.04|350.89|351.04|350.84|351.04|350.89|350.94|350.79|15
1615896900000|2021-03-16 12:15:00|350.99|350.89|350.94|350.79|351.09|350.89|350.89|350.74|7
1615897200000|2021-03-16 12:20:00|350.89|350.74|350.89|350.74|350.94|350.79|350.89|350.74|8
1615897500000|2021-03-16 12:25:00|350.84|350.64|350.89|350.59|350.94|350.64|350.74|350.59|1
1615897800000|2021-03-16 12:30:00|350.84|350.64|350.69|350.54|350.89|350.74|350.49|350.29|30
1615898100000|2021-03-16 12:35:00|350.64|350.49|350.59|350.39|350.64|350.49|350.49|350.29|13
1615898400000|2021-03-16 12:40:00|350.54|350.44|350.49|350.34|350.59|350.44|350.44|350.24|9
1615898700000|2021-03-16 12:45:00|350.54|350.29|350.49|350.34|350.54|350.39|350.49|350.29|12
1615899000000|2021-03-16 12:50:00|350.44|350.29|350.39|350.24|350.44|350.29|350.39|350.24|9
1615899300000|2021-03-16 12:55:00|350.34|350.19|350.29|350.14|350.34|350.19|350.29|350.14|7
1615899600000|2021-03-16 13:00:00|350.34|350.09|350.34|350.19|350.39|350.24|350.34|350.09|7
1615899900000|2021-03-16 13:05:00|350.39|350.24|350.39|350.24|350.44|350.29|350.39|350.24|7
1615900200000|2021-03-16 13:10:00|350.34|350.19|350.44|350.29|350.44|350.29|350.29|350.14|27
1615900500000|2021-03-16 13:15:00|350.49|350.34|350.59|350.39|350.64|350.49|350.44|350.29|15
1615900800000|2021-03-16 13:20:00|350.64|350.44|350.54|350.34|350.64|350.44|350.49|350.29|6
1615901100000|2021-03-16 13:25:00|350.59|350.39|350.59|350.44|350.74|350.54|350.54|350.39|6
1615901400000|2021-03-16 13:30:00|350.64|350.49|350.64|350.44|350.74|350.54|350.44|350.19|13
1615901700000|2021-03-16 13:35:00|350.59|350.39|350.59|350.39|350.69|350.54|350.54|350.34|58
1615902000000|2021-03-16 13:40:00|350.54|350.44|350.74|350.49|350.79|350.59|350.54|350.39|47
1615902300000|2021-03-16 13:45:00|350.69|350.54|350.69|350.49|350.89|350.69|350.64|350.44|36
1615902600000|2021-03-16 13:50:00|350.64|350.44|350.59|350.44|350.69|350.54|350.54|350.34|55
1615902900000|2021-03-16 13:55:00|350.64|350.49|350.64|350.49|350.74|350.59|350.64|350.44|30
1615903200000|2021-03-16 14:00:00|350.69|350.44|350.54|350.39|350.74|350.54|350.54|350.39|39
1615903500000|2021-03-16 14:05:00|350.59|350.44|350.64|350.44|350.64|350.49|350.54|350.34|31
1615903800000|2021-03-16 14:10:00|350.59|350.49|350.64|350.44|350.64|350.49|350.54|350.34|25
1615904100000|2021-03-16 14:15:00|350.59|350.39|350.54|350.34|350.69|350.54|350.49|350.34|20
1615904400000|2021-03-16 14:20:00|350.49|350.39|350.59|350.44|350.59|350.44|350.49|350.34|27
1615904700000|2021-03-16 14:25:00|350.64|350.39|350.59|350.44|350.64|350.44|350.54|350.39|29
1615905000000|2021-03-16 14:30:00|350.64|350.49|350.64|350.49|350.69|350.54|350.59|350.39|21
1615905300000|2021-03-16 14:35:00|350.69|350.54|350.54|350.39|350.69|350.54|350.54|350.39|5
1615905600000|2021-03-16 14:40:00|350.59|350.44|350.39|350.24|350.64|350.44|350.39|350.19|5
1615905900000|2021-03-16 14:45:00|350.34|350.19|350.39|350.24|350.44|350.24|350.24|350.04|52
1615906200000|2021-03-16 14:50:00|350.44|350.19|350.29|350.09|350.44|350.19|350.29|350.09|11
1615906500000|2021-03-16 14:55:00|350.24|350.04|350.24|350.04|350.29|350.09|350.24|350.04|1
1615906800000|2021-03-16 15:00:00|350.19|349.99|350.24|350.04|350.24|350.04|350.09|349.94|12
1615907100000|2021-03-16 15:05:00||349.99||349.94||350.04||349.94|4
1615907400000|2021-03-16 15:10:00||349.99||349.99||350.09||349.94|17
1615907700000|2021-03-16 15:15:00|350.29|350.04|350.24|350.04|350.29|350.09|350.24|349.99|7
1615908000000|2021-03-16 15:20:00|350.29|350.09|350.24|350.09|350.29|350.09|350.24|350.09|1
1615908300000|2021-03-16 15:25:00|350.29|350.14|350.24|350.09|350.34|350.19|350.24|350.04|49
1615908600000|2021-03-16 15:30:00|350.19|350.04|350.19|350.04|350.34|350.19|350.19|350.04|50
1615908900000|2021-03-16 15:35:00|350.24|350.09|350.24|350.09|350.29|350.14|350.24|350.09|45
1615909200000|2021-03-16 15:40:00|350.29|350.14|350.29|350.14|350.29|350.14|350.29|350.14|12
1615909500000|2021-03-16 15:45:00|350.24|350.09|350.19|350.04|350.24|350.09|350.14|349.99|36
1615909800000|2021-03-16 15:50:00|350.24|350.09|350.24|350.09|350.29|350.14|350.14|349.99|29
1615910100000|2021-03-16 15:55:00|350.19|350.04|350.24|350.09|350.24|350.09|350.19|349.99|25
1615910400000|2021-03-16 16:00:00|350.29|350.14|350.24|350.09|350.29|350.14|350.24|350.09|18
1615910700000|2021-03-16 16:05:00|350.34|350.19|350.49|350.29|350.54|350.34|350.34|350.19|24
1615911000000|2021-03-16 16:10:00|350.44|350.34|350.39|350.19|350.54|350.34|350.34|350.19|8
1615911300000|2021-03-16 16:15:00|350.34|350.24|350.39|350.19|350.44|350.29|350.34|350.19|8
1615911600000|2021-03-16 16:20:00|350.34|350.24|350.34|350.19|350.44|350.29|350.34|350.19|39
1615911900000|2021-03-16 16:25:00|350.39|350.14|350.44|350.29|350.44|350.29|350.24|350.09|29
1615912200000|2021-03-16 16:30:00|350.39|350.24|350.34|350.19|350.44|350.29|350.34|350.19|10
1615912500000|2021-03-16 16:35:00|350.39|350.14|350.44|350.24|350.44|350.29|350.34|350.14|3
1615912800000|2021-03-16 16:40:00|350.39|350.29|350.49|350.34|350.54|350.34|350.39|350.19|7
1615913100000|2021-03-16 16:45:00|350.54|350.39|350.44|350.24|350.54|350.39|350.39|350.24|2
1615913400000|2021-03-16 16:50:00|350.39|350.19|350.49|350.29|350.49|350.29|350.34|350.14|4
1615913700000|2021-03-16 16:55:00|350.44|350.34|350.49|350.29|350.54|350.39|350.44|350.29|3
1615914000000|2021-03-16 17:00:00|350.54|350.34|350.59|350.34|350.64|350.39|350.49|350.29|6
1615914300000|2021-03-16 17:05:00|350.64|350.39|350.69|350.44|350.74|350.54|350.64|350.39|22
1615914600000|2021-03-16 17:10:00|350.74|350.49|350.69|350.49|350.74|350.49|350.64|350.49|2
1615914900000|2021-03-16 17:15:00|350.74|350.44|350.69|350.39|350.74|350.44|350.59|350.29|17
1615915200000|2021-03-16 17:20:00||350.34||350.34||350.34||350.34|2
1615915500000|2021-03-16 17:25:00|350.74|350.39|350.69|350.34|350.74|350.59|350.69|350.34|8
1615915800000|2021-03-16 17:30:00|350.64|350.24|350.49|350.24|350.64|350.24|350.44|350.24|2
1615916100000|2021-03-16 17:35:00|350.54|350.19|350.49|350.09|350.54|350.19|350.29|350.09|5
1615916400000|2021-03-16 17:40:00|350.54||350.49||350.54||350.49||2
1615916700000|2021-03-16 17:45:00|350.54|349.99|350.49|349.99|350.54|349.99|350.49|349.99|3
1615917000000|2021-03-16 17:50:00|350.54||350.44||350.54||350.44||2
1615917300000|2021-03-16 17:55:00|350.49||350.49||350.54||350.49||0
1615917600000|2021-03-16 18:00:00|350.54||350.54||350.54||350.49||3
1615917900000|2021-03-16 18:05:00|350.49|349.94|350.49|349.94|350.54|349.94|350.44|349.89|4
1615918200000|2021-03-16 18:10:00||349.89||349.89||349.94||349.89|2
1615918500000|2021-03-16 18:15:00|350.44||350.44||350.49||350.44||2
1615918800000|2021-03-16 18:20:00|350.39|349.84|350.39|349.79|350.39|349.99|350.34|349.79|6
1615919100000|2021-03-16 18:25:00|350.34|349.69|350.14|349.64|350.34|349.69|349.99|349.64|13
1615919400000|2021-03-16 18:30:00|350.09|349.59|350.09|349.59|350.19|349.59|350.09|349.59|8
1615919700000|2021-03-16 18:35:00|350.14|349.54|350.09|349.54|350.19|349.54|350.04|349.54|2
1615920000000|2021-03-16 18:40:00|350.14|349.59|349.89|349.59|350.14|349.59|349.89|349.59|0
1615920300000|2021-03-16 18:45:00|349.94||349.99||350.04||349.89||3
1615920600000|2021-03-16 18:50:00|350.04||350.04||350.04||349.99||0
1615920900000|2021-03-16 18:55:00|350.09||350.04||350.09||350.04||2
1615921200000|2021-03-16 19:00:00|350.09||350.04||350.09||350.04||0
1615921500000|2021-03-16 19:05:00|350.09||350.04||350.09||350.04||0
1615921800000|2021-03-16 19:10:00|350.09||350.04||350.09||350.04||0
1615922100000|2021-03-16 19:15:00|350.09|349.94|350.09|349.79|350.14|349.94|350.04|349.74|5
1615922400000|2021-03-16 19:20:00|350.04|349.84|350.14|349.79|350.14|349.84|350.04|349.79|12
1615922700000|2021-03-16 19:25:00|350.09|349.84|350.09|349.84|350.14|349.84|350.09|349.79|3
1615923000000|2021-03-16 19:30:00|350.14|349.89|350.24|350.04|350.29|350.09|350.09|349.89|5
1615923300000|2021-03-16 19:35:00|350.29|350.09|350.24|350.04|350.29|350.09|350.19|350.04|3
1615923600000|2021-03-16 19:40:00|350.29|350.09|350.19|349.99|350.29|350.09|350.19|349.99|2
1615923900000|2021-03-16 19:45:00|350.24|350.04|350.19|350.04|350.34|350.09|350.19|349.99|10
1615924200000|2021-03-16 19:50:00|350.34|350.09|350.24|350.04|350.34|350.19|350.24|350.04|18
1615924500000|2021-03-16 19:55:00|350.19|350.09|350.24|350.04|350.34|350.19|350.04|349.89|18
1615924800000|2021-03-16 20:00:00|350.19|349.99|350.24|350.04|350.24|350.04|350.14|349.94|2
1615925100000|2021-03-16 20:05:00|350.19|350.09|350.24|350.09|350.34|350.14|350.19|350.04|0
1615925400000|2021-03-16 20:10:00|350.19|350.04|350.34|350.14|350.34|350.14|350.14|349.99|2
1615926000000|2021-03-16 20:20:00|350.29|350.19|350.24|350.09|350.34|350.19|350.24|350.09|2
1615926300000|2021-03-16 20:25:00|350.19|350.04|350.19|349.99|350.24|350.04|350.14|349.99|1
1615926600000|2021-03-16 20:30:00|350.14|350.04|350.14|349.99|350.24|350.04|350.14|349.94|10
1615926900000|2021-03-16 20:35:00|350.09|349.94|350.14|349.94|350.14|349.99|350.09|349.89|2
1615927200000|2021-03-16 20:40:00|350.09|349.89|350.19|349.94|350.19|349.94|350.04|349.84|4
1615927500000|2021-03-16 20:45:00|350.24|349.99|350.29|349.99|350.34|350.09|350.04|349.84|121
1615927800000|2021-03-16 20:50:00|350.34|349.94|350.04|349.74|350.34|350.04|349.94|349.64|82
1615928100000|2021-03-16 20:55:00|349.99|349.69|349.99|349.59|350.04|349.84|349.74|349.59|13
1615928400000|2021-03-16 21:00:00|350.04|349.64|350.19|349.59|350.24|349.64|349.89|349.59|0
1615929000000|2021-03-16 21:10:00|349.74|349.34|349.94|349.34|349.94|349.34|349.74|349.34|6
1615929600000|2021-03-16 21:20:00|349.84|349.24|349.84|349.24|349.94|349.34|349.84|349.24|0
1615931100000|2021-03-16 21:45:00|349.94|349.34|349.84|349.24|349.94|349.34|349.84|349.24|0
1615931400000|2021-03-16 21:50:00|349.94|349.34|349.94|349.34|349.94|349.34|349.84|349.24|0
1615931700000|2021-03-16 21:55:00|349.84|349.24|349.84|349.24|349.94|349.34|349.84|349.24|0
1615932000000|2021-03-16 22:00:00|349.94|349.34|350.14|349.54|350.14|349.54|349.94|349.34|0
1615932600000|2021-03-16 22:10:00|350.04|349.44|350.14|349.54|350.14|349.54|350.04|349.44|0
1615932900000|2021-03-16 22:15:00|350.04|349.44|350.14|349.54|350.14|349.54|350.04|349.44|0
1615933200000|2021-03-16 22:20:00|350.04|349.44|350.04|349.44|350.14|349.54|350.04|349.44|0
1615933800000|2021-03-16 22:30:00|349.94|349.34|350.04|349.44|350.04|349.44|349.94|349.34|0
1615934100000|2021-03-16 22:35:00|349.94|349.34|350.04|349.44|350.04|349.44|349.94|349.34|0
1615934400000|2021-03-16 22:40:00|350.14|349.54|350.14|349.54|350.14|349.54|350.04|349.44|0
1615934700000|2021-03-16 22:45:00|350.04|349.44|350.14|349.54|350.14|349.54|350.04|349.44|0
1615935000000|2021-03-16 22:50:00|350.04|349.44|350.04|349.44|350.04|349.44|350.04|349.44|0
1615935300000|2021-03-16 22:55:00|350.14|349.54|350.04|349.44|350.14|349.54|350.04|349.44|0
1615935600000|2021-03-16 23:00:00|349.94|349.34|350.04|349.44|350.14|349.54|349.94|349.34|0
1615935900000|2021-03-16 23:05:00|350.14|349.54|350.14|349.54|350.14|349.54|350.04|349.44|0
1615936200000|2021-03-16 23:10:00|350.04|349.44|350.04|349.44|350.04|349.44|349.94|349.34|0
1615936500000|2021-03-16 23:15:00|349.94|349.34|350.04|349.44|350.04|349.44|349.94|349.34|0
1615936800000|2021-03-16 23:20:00|349.94|349.34|350.04|349.44|350.04|349.44|349.94|349.34|0
1615937100000|2021-03-16 23:25:00|349.94|349.34|349.94|349.34|349.94|349.34|349.94|349.34|0
1615937700000|2021-03-16 23:35:00|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1615938600000|2021-03-16 23:50:00|350.15|349.55|350.15|349.55|350.25|349.65|350.05|349.45|0
1615938900000|2021-03-16 23:55:00|350.05|349.45|350.05|349.45|350.15|349.55|350.05|349.45|0
1615939200000|2021-03-17 00:00:00|350.15|349.55|350.05|349.45|350.15|349.55|349.95|349.35|0
1615939500000|2021-03-17 00:05:00|350.15|349.55|349.95|349.35|350.15|349.55|349.95|349.35|0
1615939800000|2021-03-17 00:10:00|350.05|349.45|349.95|349.35|350.05|349.45|349.85|349.25|0
1615940100000|2021-03-17 00:15:00|350.05|349.45|349.95|349.35|350.05|349.45|349.95|349.35|0
1615940400000|2021-03-17 00:20:00|350.05|349.45|350.05|349.45|350.05|349.45|349.95|349.35|0
1615940700000|2021-03-17 00:25:00|350.15|349.55|350.05|349.45|350.15|349.55|350.05|349.45|0
1615941000000|2021-03-17 00:30:00|350.1|349.9|349.75|349.6|350.25|350.05|349.55|349.35|281
1615941300000|2021-03-17 00:35:00|349.7|349.55|349.55|349.4|349.7|349.55|349.4|349.25|68
1615941600000|2021-03-17 00:40:00|349.5|349.35|349.75|349.55|349.75|349.6|349.4|349.25|133
1615941900000|2021-03-17 00:45:00|349.7|349.5|349.5|349.35|349.75|349.5|349.45|349.25|101
1615942200000|2021-03-17 00:50:00|349.6|349.45|349.35|349.15|349.6|349.45|349.3|349.1|135
1615942500000|2021-03-17 00:55:00|349.3|349.2|349.6|349.45|349.65|349.5|349.3|349.15|199
1615942800000|2021-03-17 01:00:00|349.65|349.5|350.05|349.9|350.5|350.35|349.65|349.5|505
1615943100000|2021-03-17 01:05:00|350.1|349.95|350.05|349.9|350.35|350.15|350|349.85|241
1615943400000|2021-03-17 01:10:00|350|349.85|350.05|349.85|350.05|349.9|349.85|349.7|235
1615943700000|2021-03-17 01:15:00|350|349.9|349.65|349.5|350.05|349.9|349.65|349.5|226
1615944000000|2021-03-17 01:20:00|349.75|349.55|349.7|349.55|349.8|349.65|349.6|349.4|259
1615944300000|2021-03-17 01:25:00|349.75|349.6|349.95|349.75|350.15|349.95|349.45|349.25|363
1615944600000|2021-03-17 01:30:00|349.9|349.7|349.95|349.8|350.1|349.95|349.75|349.55|522
1615944900000|2021-03-17 01:35:00|349.9|349.7|350|349.85|350.05|349.9|349.7|349.55|378
1615945200000|2021-03-17 01:40:00|350.05|349.9|350.25|350.1|350.25|350.1|349.95|349.8|207
1615945500000|2021-03-17 01:45:00|350.2|350.05|350.1|349.95|350.25|350.1|350.1|349.95|167
1615945800000|2021-03-17 01:50:00|350.15|350|350.2|350.05|350.3|350.15|350.1|349.95|171
1615946100000|2021-03-17 01:55:00|350.25|350.1|350.15|350|350.4|350.25|350.15|350|226
1615946400000|2021-03-17 02:00:00|350.2|349.95|350.1|349.95|350.4|350.25|350.1|349.95|150
1615946700000|2021-03-17 02:05:00|350.15|350|350.25|350.1|350.35|350.2|350.1|349.95|115
1615947000000|2021-03-17 02:10:00|350.3|350.15|350.25|350.1|350.4|350.25|350.2|350.05|112
1615947300000|2021-03-17 02:15:00|350.3|350.15|350.2|350.05|350.35|350.2|350.2|350.05|65
1615947600000|2021-03-17 02:20:00|350.25|350.1|349.85|349.65|350.3|350.1|349.85|349.65|113
1615947900000|2021-03-17 02:25:00|349.8|349.7|349.95|349.8|350|349.85|349.75|349.6|101
1615948200000|2021-03-17 02:30:00|350|349.85|349.85|349.7|350|349.85|349.8|349.65|79
1615948500000|2021-03-17 02:35:00|349.8|349.65|349.9|349.75|350.05|349.9|349.8|349.6|92
1615948800000|2021-03-17 02:40:00|349.85|349.7|349.75|349.6|349.95|349.8|349.75|349.6|93
1615949100000|2021-03-17 02:45:00|349.8|349.65|349.55|349.35|349.85|349.7|349.5|349.35|169
1615949400000|2021-03-17 02:50:00|349.5|349.4|349.8|349.6|349.8|349.65|349.5|349.35|119
1615949700000|2021-03-17 02:55:00|349.75|349.65|349.75|349.6|349.85|349.7|349.65|349.5|126
1615950000000|2021-03-17 03:00:00|349.7|349.55|349.7|349.55|349.75|349.6|349.65|349.5|82
1615950300000|2021-03-17 03:05:00|349.65|349.5|349.7|349.55|349.7|349.55|349.55|349.4|111
1615950600000|2021-03-17 03:10:00|349.65|349.5|349.5|349.35|349.7|349.55|349.5|349.3|113
1615950900000|2021-03-17 03:15:00|349.45|349.3|349.7|349.55|349.75|349.6|349.45|349.3|102
1615951200000|2021-03-17 03:20:00|349.75|349.6|350|349.85|350.1|349.95|349.7|349.55|131
1615951500000|2021-03-17 03:25:00|349.95|349.8|349.95|349.75|350|349.85|349.85|349.7|72
1615951800000|2021-03-17 03:30:00|349.9|349.8|349.95|349.8|350|349.85|349.9|349.75|94
1615952100000|2021-03-17 03:35:00|350|349.85|349.85|349.7|350.05|349.9|349.8|349.65|79
1615952400000|2021-03-17 03:40:00|349.9|349.75|349.9|349.75|350|349.85|349.75|349.6|68
1615952700000|2021-03-17 03:45:00|349.95|349.7|349.85|349.7|349.95|349.8|349.85|349.65|77
1615953000000|2021-03-17 03:50:00|349.8|349.65|349.7|349.55|349.9|349.75|349.7|349.55|82
1615953300000|2021-03-17 03:55:00|349.75|349.6|349.85|349.7|349.9|349.75|349.7|349.55|55
1615953600000|2021-03-17 04:00:00|349.9|349.75|349.8|349.65|349.9|349.75|349.8|349.65|59
1615953900000|2021-03-17 04:05:00|349.85|349.7|349.85|349.7|349.9|349.75|349.75|349.6|58
1615954200000|2021-03-17 04:10:00|349.8|349.65|349.8|349.65|349.85|349.7|349.8|349.65|43
1615954500000|2021-03-17 04:15:00|349.85|349.7|349.85|349.7|349.9|349.75|349.85|349.7|34
1615954800000|2021-03-17 04:20:00|349.8|349.65|349.8|349.65|349.85|349.7|349.8|349.65|33
1615955100000|2021-03-17 04:25:00|||||||||22
1615955400000|2021-03-17 04:30:00|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.6|20
1615955700000|2021-03-17 04:35:00|349.8|349.65|349.85|349.7|349.9|349.75|349.8|349.65|43
1615956000000|2021-03-17 04:40:00|349.8|349.65|349.8|349.65|349.85|349.65|349.75|349.6|24
1615956300000|2021-03-17 04:45:00||349.6||349.65||349.65||349.6|14
1615956600000|2021-03-17 04:50:00|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.6|22
1615956900000|2021-03-17 04:55:00|349.8|349.65|349.9|349.75|349.95|349.8|349.8|349.65|106
1615957200000|2021-03-17 05:00:00|349.95|349.8|349.9|349.75|350.1|349.9|349.85|349.7|256
1615957500000|2021-03-17 05:05:00|349.85|349.7|350.05|349.9|350.05|349.9|349.8|349.65|79
1615957800000|2021-03-17 05:10:00|350|349.85|349.85|349.7|350.05|349.9|349.85|349.65|72
1615958100000|2021-03-17 05:15:00|349.8|349.65|349.9|349.75|349.95|349.75|349.8|349.65|44
1615958400000|2021-03-17 05:20:00|349.85|349.7|349.9|349.75|349.95|349.8|349.8|349.65|85
1615958700000|2021-03-17 05:25:00|349.85|349.7|349.95|349.8|350|349.85|349.8|349.65|97
1615959000000|2021-03-17 05:30:00|350|349.85|350|349.85|350.05|349.9|349.9|349.75|59
1615959300000|2021-03-17 05:35:00|349.95|349.8|350.1|349.95|350.1|349.95|349.95|349.8|62
1615959600000|2021-03-17 05:40:00|350.15|350|350.2|350.05|350.2|350.05|350.15|350|58
1615959900000|2021-03-17 05:45:00|350.25|350.1|350.2|350.05|350.3|350.15|350.2|350.05|105
1615960200000|2021-03-17 05:50:00|350.25|350.1|350.2|350.05|350.3|350.15|350.1|349.95|139
1615960500000|2021-03-17 05:55:00|350.25|350.1|350.25|350.1|350.35|350.2|350.2|350.05|84
1615960800000|2021-03-17 06:00:00|350.3|350.15|350.3|350.15|350.35|350.2|350.3|350.15|81
1615961100000|2021-03-17 06:05:00|350.35|350.2|350.5|350.35|350.55|350.4|350.35|350.2|129
1615961400000|2021-03-17 06:10:00|350.45|350.3|350.45|350.3|350.55|350.4|350.35|350.2|86
1615961700000|2021-03-17 06:15:00|350.4|350.25|350.55|350.4|350.6|350.4|350.4|350.25|50
1615962000000|2021-03-17 06:20:00|350.5|350.35|350.55|350.4|350.8|350.65|350.5|350.35|182
1615962300000|2021-03-17 06:25:00|350.5|350.35|350.55|350.4|350.55|350.4|350.5|350.35|32
1615962600000|2021-03-17 06:30:00|350.6|350.45|350.5|350.35|350.6|350.45|350.5|350.35|39
1615962900000|2021-03-17 06:35:00|350.45|350.3|350.7|350.55|350.7|350.55|350.45|350.3|105
1615963200000|2021-03-17 06:40:00|350.65|350.5|350.65|350.5|350.7|350.55|350.65|350.5|107
1615963500000|2021-03-17 06:45:00|350.7|350.55|351|350.85|351.05|350.85|350.65|350.5|186
1615963800000|2021-03-17 06:50:00|350.95|350.8|351.1|350.95|351.15|350.95|350.9|350.75|120
1615964100000|2021-03-17 06:55:00|351.05|350.9|351.15|351|351.15|351|351|350.85|237
1615964400000|2021-03-17 07:00:00|351.2|351.05|351.45|351.3|351.65|351.5|351.2|351.05|439
1615964700000|2021-03-17 07:05:00|351.4|351.25|351.4|351.2|351.4|351.25|351.2|351.05|131
1615965000000|2021-03-17 07:10:00|351.35|351.15|351.4|351.25|351.5|351.35|351.2|351.05|160
1615965300000|2021-03-17 07:15:00|351.45|351.3|351.4|351.25|351.5|351.35|351.35|351.2|146
1615965600000|2021-03-17 07:20:00|351.35|351.2|351.1|350.9|351.4|351.2|351.1|350.9|133
1615965900000|2021-03-17 07:25:00|351.05|350.95|351.3|351.1|351.3|351.15|351.05|350.9|124
1615966200000|2021-03-17 07:30:00|351.35|351.15|351.5|351.35|351.5|351.35|351.3|351.15|165
1615966500000|2021-03-17 07:35:00|351.45|351.3|351.55|351.4|351.6|351.45|351.45|351.3|172
1615966800000|2021-03-17 07:40:00|351.6|351.45|351.7|351.55|351.75|351.6|351.5|351.35|210
1615967100000|2021-03-17 07:45:00|351.75|351.6|351.8|351.65|351.85|351.7|351.6|351.4|271
1615967400000|2021-03-17 07:50:00|351.85|351.7|351.7|351.55|351.85|351.7|351.7|351.55|150
1615967700000|2021-03-17 07:55:00|351.75|351.5|351.55|351.4|351.75|351.6|351.55|351.4|101
1615968000000|2021-03-17 08:00:00|351.6|351.45|351.5|351.35|351.65|351.45|351.45|351.3|190
1615968300000|2021-03-17 08:05:00|351.55|351.4|351.65|351.5|351.7|351.55|351.4|351.25|182
1615968600000|2021-03-17 08:10:00|351.6|351.45|351.9|351.75|351.95|351.8|351.6|351.45|241
1615968900000|2021-03-17 08:15:00|351.95|351.8|351.8|351.65|351.95|351.8|351.8|351.65|163
1615969200000|2021-03-17 08:20:00|351.75|351.6|351.6|351.45|351.75|351.6|351.55|351.4|150
1615969500000|2021-03-17 08:25:00|351.55|351.4|351.45|351.3|351.6|351.45|351.4|351.25|143
1615969800000|2021-03-17 08:30:00|351.5|351.35|351.45|351.3|351.5|351.35|351.4|351.25|117
1615970100000|2021-03-17 08:35:00|351.5|351.35|351.55|351.4|351.55|351.4|351.45|351.3|94
1615970400000|2021-03-17 08:40:00|351.5|351.35|351.6|351.4|351.6|351.45|351.5|351.35|146
1615970700000|2021-03-17 08:45:00|351.55|351.45|351.65|351.5|351.7|351.5|351.5|351.35|89
1615971000000|2021-03-17 08:50:00|351.6|351.45|351.7|351.55|351.75|351.6|351.55|351.35|343
1615971300000|2021-03-17 08:55:00|351.65|351.5|351.6|351.45|351.7|351.55|351.55|351.4|275
1615971600000|2021-03-17 09:00:00|351.55|351.4|351.3|351.1|351.65|351.45|351.25|351.05|585
1615971900000|2021-03-17 09:05:00|351.25|351.15|351.3|351.15|351.4|351.25|351.2|351.05|164
1615972200000|2021-03-17 09:10:00|351.35|351.2|351.4|351.2|351.5|351.3|351.35|351.15|124
1615972500000|2021-03-17 09:15:00|351.35|351.25|351.3|351.1|351.35|351.25|351.25|351.1|83
1615972800000|2021-03-17 09:20:00|351.55|350.95|351.55|350.95|351.55|350.95|351.45|350.85|0
1615973100000|2021-03-17 09:25:00|351.45|350.85|351.45|350.85|351.55|350.95|351.45|350.85|41
1615973400000|2021-03-17 09:30:00|351.35|350.75|351.45|350.85|351.45|350.85|351.35|350.75|0
1615973700000|2021-03-17 09:35:00|351.25|350.65|351.35|350.75|351.35|350.75|351.25|350.65|0
1615974000000|2021-03-17 09:40:00|351.25|350.65|351.25|350.65|351.35|350.75|351.25|350.65|0
1615974300000|2021-03-17 09:45:00|351.35|350.75|351.25|350.65|351.35|350.75|351.25|350.65|0
1615974600000|2021-03-17 09:50:00|351.4|351.2|351.35|351.2|351.5|351.35|351.3|351.15|58
1615974900000|2021-03-17 09:55:00|351.4|351.25|351.5|351.3|351.5|351.35|351.35|351.2|21
1615975200000|2021-03-17 10:00:00|351.45|351.35|351.45|351.3|351.55|351.4|351.45|351.3|22
1615975500000|2021-03-17 10:05:00|351.5|351.35|351.55|351.4|351.55|351.4|351.5|351.3|2
1615975800000|2021-03-17 10:10:00|351.5|351.35|351.4|351.25|351.55|351.4|351.4|351.25|13
1615976400000|2021-03-17 10:20:00|351.35|351.2|351.4|351.25|351.4|351.25|351.35|351.2|25
1615976700000|2021-03-17 10:25:00|||||||||2
1615977000000|2021-03-17 10:30:00|||||||||2
1615977300000|2021-03-17 10:35:00|351.45|351.2|351.45|351.3|351.55|351.35|351.45|351.2|13
1615977600000|2021-03-17 10:40:00|351.5|351.35|351.5|351.35|351.55|351.4|351.45|351.35|13
1615977900000|2021-03-17 10:45:00|351.55|351.4|351.45|351.3|351.55|351.4|351.45|351.3|4
1615978200000|2021-03-17 10:50:00|351.5|351.35|351.5|351.35|351.55|351.35|351.45|351.3|2
1615978500000|2021-03-17 10:55:00|351.55|351.3|351.35|351.2|351.55|351.3|351.35|351.2|31
1615978800000|2021-03-17 11:00:00|351.3|351.15|351.25|351.1|351.3|351.15|351.2|351.05|12
1615979100000|2021-03-17 11:05:00|351.2|351.05|351.3|351.1|351.35|351.15|351.2|351.05|12
1615979400000|2021-03-17 11:10:00|351.25|351.05|351.1|350.95|351.3|351.05|351.1|350.95|18
1615979700000|2021-03-17 11:15:00|351.05|350.9|350.85|350.7|351.05|350.9|350.85|350.7|19
1615980000000|2021-03-17 11:20:00|350.9|350.75|350.85|350.7|350.9|350.75|350.8|350.65|24
1615980300000|2021-03-17 11:25:00|350.8|350.65|350.8|350.6|350.85|350.7|350.75|350.6|22
1615980600000|2021-03-17 11:30:00|350.75|350.65|350.6|350.45|350.8|350.65|350.6|350.45|29
1615980900000|2021-03-17 11:35:00|350.65|350.5|350.7|350.55|350.75|350.55|350.6|350.45|35
1615981200000|2021-03-17 11:40:00|350.65|350.5|350.8|350.65|350.85|350.7|350.65|350.5|64
1615981500000|2021-03-17 11:45:00|350.75|350.6|350.75|350.55|350.9|350.75|350.7|350.55|34
1615981800000|2021-03-17 11:50:00|350.7|350.6|350.8|350.6|350.8|350.6|350.65|350.5|13
1615982100000|2021-03-17 11:55:00|350.85|350.65|350.75|350.6|350.9|350.7|350.7|350.55|7
1615982400000|2021-03-17 12:00:00|350.7|350.55|350.6|350.45|350.7|350.6|350.55|350.4|33
1615982700000|2021-03-17 12:05:00|350.55|350.4|350.65|350.5|350.65|350.5|350.55|350.4|2
1615983000000|2021-03-17 12:10:00|350.6|350.45|350.85|350.65|350.9|350.7|350.6|350.45|45
1615983300000|2021-03-17 12:15:00|350.8|350.6|350.8|350.6|350.8|350.65|350.75|350.6|7
1615983600000|2021-03-17 12:20:00|350.75||350.8||350.8||350.75||4
1615983900000|2021-03-17 12:25:00|350.75|350.65|350.95|350.8|351.05|350.85|350.75|350.6|65
1615984200000|2021-03-17 12:30:00|350.9|350.75|351.05|350.9|351.1|350.95|350.85|350.7|62
1615984500000|2021-03-17 12:35:00|351.1|350.95|351.05|350.85|351.1|350.95|350.9|350.7|23
1615984800000|2021-03-17 12:40:00|351|350.8|351|350.8|351.05|350.85|350.9|350.7|3
1615985100000|2021-03-17 12:45:00|351.05|350.85|351.1|350.9|351.2|351.05|351.05|350.85|5
1615985400000|2021-03-17 12:50:00|351.05|350.95|351.1|350.9|351.15|350.95|351|350.85|1
1615985700000|2021-03-17 12:55:00|351.15|350.95|351.2|351.05|351.25|351.05|351.15|350.9|1
1615986000000|2021-03-17 13:00:00|351.15|351|351.2|351|351.25|351.05|351.15|351|5
1615986300000|2021-03-17 13:05:00|351.15|350.95|351.15|350.95|351.2|351|351.05|350.9|4
1615986600000|2021-03-17 13:10:00|351.1|350.9|351.3|351.15|351.3|351.15|351.1|350.9|9
1615986900000|2021-03-17 13:15:00|351.35|351.2|351.3|351.15|351.35|351.2|351.3|351.15|8
1615987200000|2021-03-17 13:20:00|351.25|351.1|351.25|351.05|351.4|351.25|351.2|351.05|12
1615987500000|2021-03-17 13:25:00|351.3|351.1|351.35|351.15|351.35|351.2|351.25|351.05|3
1615987800000|2021-03-17 13:30:00|351.3|351.2|351.2|351|351.4|351.25|351.15|350.95|36
1615988100000|2021-03-17 13:35:00|351.15|350.95|351.3|351.15|351.35|351.2|351.1|350.95|17
1615988400000|2021-03-17 13:40:00|351.25|351.1|351.55|351.4|351.55|351.4|351.25|351.05|17
1615988700000|2021-03-17 13:45:00|351.6|351.35|351.55|351.4|351.65|351.45|351.5|351.35|17
1615989000000|2021-03-17 13:50:00|351.5|351.35|351.5|351.3|351.5|351.35|351.4|351.25|7
1615989300000|2021-03-17 13:55:00|351.45|351.25|351.4|351.25|351.5|351.3|351.35|351.15|21
1615989600000|2021-03-17 14:00:00|351.45|351.2|351.35|351.15|351.5|351.3|351.25|351.1|25
1615989900000|2021-03-17 14:05:00|351.3|351.2|351.25|351.05|351.4|351.2|351.15|350.95|16
1615990200000|2021-03-17 14:10:00|351.3|351.1|351.35|351.15|351.35|351.2|351.25|351.05|6
1615990500000|2021-03-17 14:15:00|351.3|351.1|351.5|351.35|351.55|351.4|351.3|351.1|22
1615990800000|2021-03-17 14:20:00|351.45|351.3|351.45|351.25|351.55|351.35|351.25|351.1|6
1615991100000|2021-03-17 14:25:00|351.5|351.3|351.5|351.3|351.6|351.45|351.45|351.3|22
1615991400000|2021-03-17 14:30:00|351.45|351.25|351.45|351.3|351.5|351.35|351.35|351.15|15
1615991700000|2021-03-17 14:35:00|351.5|351.25|351.45|351.25|351.55|351.35|351.4|351.25|6
1615992000000|2021-03-17 14:40:00|351.4|351.2|351.2|351|351.45|351.2|351.15|351|18
1615992300000|2021-03-17 14:45:00|351.15|350.95|351|350.8|351.25|351.1|351|350.8|35
1615992600000|2021-03-17 14:50:00|350.95|350.85|351.05|350.9|351.05|350.9|350.95|350.8|11
1615992900000|2021-03-17 14:55:00|351|350.85|351|350.85|351.05|350.85|350.95|350.8|10
1615993200000|2021-03-17 15:00:00|350.95|350.8|350.9|350.7|351|350.85|350.8|350.65|20
1615993500000|2021-03-17 15:05:00|350.95|350.75|351.05|350.85|351.05|350.9|350.95|350.75|17
1615993800000|2021-03-17 15:10:00|351|350.9|351.05|350.85|351.25|351.1|351|350.85|17
1615994100000|2021-03-17 15:15:00|351|350.8|351.15|350.95|351.15|350.95|350.95|350.8|24
1615994400000|2021-03-17 15:20:00|351.25|351.05|351.15|350.95|351.3|351.1|351.1|350.95|16
1615994700000|2021-03-17 15:25:00|351.2|351|351.25|351.1|351.3|351.15|351.1|350.9|3
1615995000000|2021-03-17 15:30:00|351.3|351.05|351.25|351.1|351.3|351.1|351.2|351.05|3
1615995300000|2021-03-17 15:35:00|351.3|351.15|351.2|351.05|351.3|351.15|351.2|351.05|6
1615995600000|2021-03-17 15:40:00|351.25|351.1|351.2|351|351.25|351.1|351.1|350.95|7
1615995900000|2021-03-17 15:45:00|351.25|351.05|351.15|351|351.4|351.2|351.15|351|27
1615996200000|2021-03-17 15:50:00|351.25|351.05|351.3|351.1|351.4|351.2|351.25|351.05|21
1615996500000|2021-03-17 15:55:00|351.25|351.05|351.25|351.05|351.3|351.1|351.2|351.05|6
1615996800000|2021-03-17 16:00:00|351.2|351.1|351.25|351.1|351.3|351.1|351.2|351.05|5
1615997100000|2021-03-17 16:05:00|351.3|351.05|351.45|351.25|351.45|351.3|351.3|351.05|19
1615997400000|2021-03-17 16:10:00|351.4|351.3|351.5|351.3|351.5|351.35|351.4|351.2|13
1615997700000|2021-03-17 16:15:00||351.35||351.35||351.35||351.3|3
1615998000000|2021-03-17 16:20:00|351.45|351.3|351.35|351.2|351.45|351.3|351.35|351.15|11
1615998300000|2021-03-17 16:25:00|351.4|351.25|351.5|351.35|351.5|351.35|351.35|351.2|7
1615998600000|2021-03-17 16:30:00|351.45|351.3|351.5|351.25|351.5|351.35|351.4|351.25|14
1615998900000|2021-03-17 16:35:00|351.45|351.3|351.35|351.15|351.45|351.3|351.3|351.15|6
1615999200000|2021-03-17 16:40:00|351.3|351.2|351.35|351.15|351.35|351.2|351.2|351.05|31
1615999500000|2021-03-17 16:45:00|351.2|351.1|351.1|350.95|351.2|351.2|351.1|350.95|45
1615999800000|2021-03-17 16:50:00|351.15|350.9|351.15|350.9|351.15|350.95|351|350.85|16
1616000100000|2021-03-17 16:55:00|351.1|350.95|351.05|350.85|351.15|350.95|351|350.85|1
1616000400000|2021-03-17 17:00:00|351.1|350.9|351.1|350.85|351.1|350.9|351.05|350.85|1
1616000700000|2021-03-17 17:05:00|351.05|351|351.15|350.95|351.15|351|351.05|350.85|0
1616001000000|2021-03-17 17:10:00|351.1|351.05|351.15|351|351.2|351.05|351.1|351|1
1616001300000|2021-03-17 17:15:00|351.2|350.95|351.3|351.1|351.35|351.15|351.15|350.95|2
1616001600000|2021-03-17 17:20:00|351.35|351.05|351.3|351.1|351.35|351.1|351.25|351.05|3
1616001900000|2021-03-17 17:25:00|351.35||351.3||351.35||351.25||3
1616002200000|2021-03-17 17:30:00|351.35|351.05|351.3|351.05|351.35|351.1|351.3|351.05|2
1616002500000|2021-03-17 17:35:00|351.35|351.1|351.3|351.15|351.4|351.2|351.3|351.1|0
1616002800000|2021-03-17 17:40:00|351.35|351.2|351.35|351.15|351.4|351.2|351.3|351.15|10
1616003100000|2021-03-17 17:45:00|351.3|351.2|351.35|351.15|351.4|351.25|351.25|351.1|8
1616003400000|2021-03-17 17:50:00|351.3|351.1|351.15|350.95|351.35|351.1|351.15|350.9|3
1616003700000|2021-03-17 17:55:00|351.45|351|351.45|350.9|351.45|351.15|351.45|350.9|4
1616004000000|2021-03-17 18:00:00|351.5|350.95|352.15|351.8|352.5|352.35|351.5|350.85|150
1616004300000|2021-03-17 18:05:00|352.2|351.75|352.45|351.95|352.65|352.35|352.2|351.75|55
1616004600000|2021-03-17 18:10:00|352.5|352.05|352.45|352.15|352.8|352.15|352.3|352.05|12
1616004900000|2021-03-17 18:15:00|352.6|352.2|352.45|352.2|352.6|352.25|352.3|352.1|33
1616005200000|2021-03-17 18:20:00|352.4|352.25|352.15|351.95|352.45|352.25|352.1|351.95|13
1616005500000|2021-03-17 18:25:00|352.2|352|351.9|351.75|352.25|352|351.9|351.75|54
1616005800000|2021-03-17 18:30:00|351.95|351.8|352.05|351.8|352.3|352|351.85|351.7|25
1616006100000|2021-03-17 18:35:00|352|351.85|352.5|352.1|352.5|352.1|352|351.8|3
1616006400000|2021-03-17 18:40:00|352.55|352.15|352.9|352.5|352.9|352.5|352.55|352.15|9
1616006700000|2021-03-17 18:45:00|352.85|352.55|352.85|352.65|352.9|352.75|352.75|352.55|13
1616007000000|2021-03-17 18:50:00|352.9|352.7|353.1|352.8|353.35|353.1|352.8|352.65|81
1616007300000|2021-03-17 18:55:00|353.05|352.75|353|352.7|353.2|352.95|352.9|352.55|4
1616007600000|2021-03-17 19:00:00|353.05|352.75|353.15|353|353.2|353|352.85|352.65|3
1616007900000|2021-03-17 19:05:00|353.1|352.9|353.1|352.85|353.2|353|352.9|352.7|12
1616008200000|2021-03-17 19:10:00|353.15|352.9|352.85|352.7|353.15|352.9|352.8|352.55|8
1616008500000|2021-03-17 19:15:00|352.9|352.65|352.9|352.5|352.9|352.65|352.9|352.5|5
1616008800000|2021-03-17 19:20:00|352.85|352.45|352.75|352.5|352.85|352.5|352.7|352.45|0
1616009100000|2021-03-17 19:25:00|352.8||352.75||352.8||352.75||3
1616009400000|2021-03-17 19:30:00|352.8|352.55|353|352.85|353|352.85|352.8|352.55|9
1616009700000|2021-03-17 19:35:00|353.05|352.8|352.9|352.65|353.05|352.85|352.85|352.65|27
1616010000000|2021-03-17 19:40:00|352.95|352.7|352.85|352.7|353.05|352.9|352.85|352.65|12
1616010300000|2021-03-17 19:45:00|352.95|352.65|352.8|352.6|352.95|352.8|352.75|352.6|44
1616010600000|2021-03-17 19:50:00|352.75|352.55|352.8|352.6|352.8|352.65|352.65|352.5|34
1616010900000|2021-03-17 19:55:00|352.75|352.65|352.75|352.55|352.8|352.65|352.6|352.45|80
1616011200000|2021-03-17 20:00:00|352.7|352.5|352.65|352.5|352.75|352.5|352.65|352.5|9
1616011500000|2021-03-17 20:05:00|352.7|352.55|352.75|352.5|352.75|352.55|352.65|352.5|15
1616011800000|2021-03-17 20:10:00|352.7|352.6|352.75|352.6|352.75|352.6|352.7|352.6|4
1616012100000|2021-03-17 20:15:00|352.8|352.65|352.85|352.65|352.85|352.65|352.8|352.65|8
1616012400000|2021-03-17 20:20:00|352.8||352.85||352.85||352.8||1
1616012700000|2021-03-17 20:25:00|352.8|352.7|352.8|352.65|352.9|352.7|352.8|352.65|9
1616013000000|2021-03-17 20:30:00|352.75|352.6|352.7|352.5|352.75|352.6|352.65|352.5|14
1616013300000|2021-03-17 20:35:00|352.65|352.55|352.65|352.5|352.7|352.55|352.65|352.5|3
1616013600000|2021-03-17 20:40:00|352.75|352.55|352.95|352.6|352.95|352.65|352.7|352.55|29
1616013900000|2021-03-17 20:45:00|352.8|352.55|352.7|352.45|353|352.75|352.65|352.45|53
1616014200000|2021-03-17 20:50:00|352.75|352.5|352.6|352.4|352.8|352.6|352.55|352.3|44
1616014500000|2021-03-17 20:55:00|352.55|352.35|352.8|352.4|352.8|352.45|352.45|352.3|23
1616014800000|2021-03-17 21:00:00|353|352.3|353.05|352.3|353.1|352.35|353|352.3|0
1616015100000|2021-03-17 21:05:00|353.1|352.35|353.1|352.3|353.1|352.35|353.1|352.3|0
1616015400000|2021-03-17 21:10:00|353.05|352.35|353.05|352.45|353.05|352.45|353.05|352.3|4
1616016000000|2021-03-17 21:20:00|352.95|352.35|353.05|352.45|353.05|352.45|352.95|352.35|0
1616016300000|2021-03-17 21:25:00|352.95|352.35|353.05|352.45|353.05|352.45|352.95|352.35|0
1616016600000|2021-03-17 21:30:00|352.95|352.35|353.05|352.45|353.05|352.45|352.95|352.35|0
1616017500000|2021-03-17 21:45:00|352.95|352.35|352.95|352.35|352.95|352.35|352.95|352.35|0
1616017800000|2021-03-17 21:50:00|353.05|352.45|353.05|352.45|353.05|352.45|352.95|352.35|0
1616018100000|2021-03-17 21:55:00|352.95|352.35|353.05|352.45|353.05|352.45|352.95|352.35|0
1616018400000|2021-03-17 22:00:00|353.15|352.55|353.45|352.85|353.45|352.85|353.05|352.45|0
1616019000000|2021-03-17 22:10:00|353.55|352.95|353.55|352.95|353.55|352.95|353.55|352.95|0
1616019300000|2021-03-17 22:15:00|353.45|352.85|353.45|352.85|353.55|352.95|353.45|352.85|0
1616019600000|2021-03-17 22:20:00|353.55|352.95|353.45|352.85|353.55|352.95|353.45|352.85|0
1616019900000|2021-03-17 22:25:00|353.55|352.95|353.55|352.95|353.55|352.95|353.45|352.85|0
1616020200000|2021-03-17 22:30:00|353.85|353.25|353.85|353.25|353.85|353.25|353.85|353.25|0
1616020500000|2021-03-17 22:35:00|353.75|353.15|353.75|353.15|353.85|353.25|353.75|353.15|0
1616020800000|2021-03-17 22:40:00|353.65|353.05|353.65|353.05|353.75|353.15|353.65|353.05|0
1616021400000|2021-03-17 22:50:00|353.75|353.15|353.65|353.05|353.75|353.15|353.65|353.05|0
1616021700000|2021-03-17 22:55:00|353.75|353.15|353.65|353.05|353.75|353.15|353.65|353.05|0
1616022000000|2021-03-17 23:00:00|353.75|353.15|353.65|353.05|353.75|353.15|353.65|353.05|0
1616022600000|2021-03-17 23:10:00|353.75|353.15|353.65|353.05|353.75|353.15|353.65|353.05|0
1616022900000|2021-03-17 23:15:00|353.75|353.15|353.65|353.05|353.75|353.15|353.55|352.95|0
1616023200000|2021-03-17 23:20:00|353.55|352.95|353.85|353.25|353.95|353.35|353.55|352.95|0
1616023500000|2021-03-17 23:25:00|353.95|353.35|353.95|353.35|353.95|353.35|353.85|353.25|0
1616023800000|2021-03-17 23:30:00|354.05|353.45|353.95|353.35|354.05|353.45|353.95|353.35|0
1616024100000|2021-03-17 23:35:00|354.05|353.45|353.95|353.35|354.05|353.45|353.95|353.35|0
1616024400000|2021-03-17 23:40:00|354.15|353.55|354.05|353.45|354.15|353.55|354.05|353.45|0
1616024700000|2021-03-17 23:45:00|354.15|353.55|354.05|353.45|354.15|353.55|354.05|353.45|0
1616025000000|2021-03-17 23:50:00|354.15|353.55|354.15|353.55|354.15|353.55|354.15|353.55|0
1616025300000|2021-03-17 23:55:00|354.05|353.45|354.15|353.55|354.15|353.55|354.05|353.45|0
1616025600000|2021-03-18 00:00:00|354.25|353.65|354.25|353.65|354.25|353.65|354.05|353.45|0
1616025900000|2021-03-18 00:05:00|354.15|353.55|354.35|353.75|354.35|353.75|354.15|353.55|0
1616026200000|2021-03-18 00:10:00|354.45|353.85|354.35|353.75|354.45|353.85|354.25|353.65|0
1616026500000|2021-03-18 00:15:00|354.25|353.65|354.55|353.95|354.65|354.05|354.25|353.65|0
1616026800000|2021-03-18 00:20:00|354.65|354.05|354.55|353.95|354.65|354.05|354.55|353.95|0
1616027100000|2021-03-18 00:25:00|354.45|353.85|353.65|353.05|354.45|353.85|353.65|353.05|0
1616027400000|2021-03-18 00:30:00|352.95|352.65|353.6|353.45|353.8|353.6|352.6|352.35|243
1616027700000|2021-03-18 00:35:00|353.65|353.35|353.85|353.65|353.85|353.65|353.55|353.35|145
1616028000000|2021-03-18 00:40:00|353.8|353.7|354.1|353.95|354.35|354.2|353.8|353.7|388
1616028300000|2021-03-18 00:45:00|354.2|354|354.4|354.2|355.1|354.9|354.1|353.9|668
1616028600000|2021-03-18 00:50:00|354.35|354.25|354.45|354.3|354.7|354.55|354.35|354.2|252
1616028900000|2021-03-18 00:55:00|354.5|354.35|355.05|354.85|355.05|354.85|354.4|354.25|313
1616029200000|2021-03-18 01:00:00|355|355.1|354.95|354.8|355.85|355.55|354.55|354.35|1156
1616029500000|2021-03-18 01:05:00|355.05|354.85|354.45|354.3|355.05|354.9|354.3|354.15|668
1616029800000|2021-03-18 01:10:00|354.5|354.35|354.6|354.45|354.75|354.6|354.45|354.3|339
1616030100000|2021-03-18 01:15:00|354.65|354.5|354.9|354.75|354.95|354.8|354.65|354.5|367
1616030400000|2021-03-18 01:20:00|354.95|354.8|355.2|355.05|355.25|355.1|354.95|354.8|407
1616030700000|2021-03-18 01:25:00|355.15|355|355.15|355|355.25|355.1|354.95|354.8|316
1616031000000|2021-03-18 01:30:00|355.2|355.05|354.45|354.25|355.3|355.15|354.4|354.25|293
1616031300000|2021-03-18 01:35:00|354.4|354.3|354.6|354.45|354.7|354.55|354.2|354.05|371
1616031600000|2021-03-18 01:40:00|354.55|354.4|354.1|353.9|354.6|354.45|353.95|353.75|429
1616031900000|2021-03-18 01:45:00|354.05|353.95|354.05|353.9|354.15|354|353.95|353.8|243
1616032200000|2021-03-18 01:50:00|354.1|353.95|353.9|353.75|354.2|354.05|353.8|353.65|257
1616032500000|2021-03-18 01:55:00|353.95|353.8|353.97|353.82|354.1|353.95|353.9|353.75|212
1616032800000|2021-03-18 02:00:00|354.02|353.87|353.97|353.77|354.07|353.92|353.87|353.72|184
1616033100000|2021-03-18 02:05:00|354.02|353.82|354.02|353.82|354.27|354.12|353.92|353.77|210
1616033400000|2021-03-18 02:10:00|353.97|353.77|353.97|353.82|354.12|353.97|353.92|353.72|143
1616033700000|2021-03-18 02:15:00|354.02|353.87|354.02|353.87|354.07|353.92|353.87|353.72|138
1616034000000|2021-03-18 02:20:00|354.07|353.92|354.22|354.07|354.27|354.12|354.02|353.87|98
1616034300000|2021-03-18 02:25:00|354.27|354.12|354.47|354.32|354.47|354.32|354.22|354.07|105
1616034600000|2021-03-18 02:30:00|354.52|354.37|354.72|354.52|354.72|354.57|354.52|354.37|185
1616034900000|2021-03-18 02:35:00|354.67|354.57|354.62|354.47|354.67|354.57|354.47|354.32|141
1616035200000|2021-03-18 02:40:00|354.67|354.52|354.67|354.52|354.72|354.57|354.52|354.37|110
1616035500000|2021-03-18 02:45:00|354.62|354.47|354.62|354.47|354.72|354.57|354.52|354.37|100
1616035800000|2021-03-18 02:50:00|354.57|354.42|354.72|354.57|354.72|354.57|354.52|354.37|216
1616036100000|2021-03-18 02:55:00|354.77|354.62|354.97|354.82|354.97|354.82|354.72|354.57|212
1616036400000|2021-03-18 03:00:00|354.92|354.77|354.92|354.77|355.02|354.87|354.87|354.72|134
1616036700000|2021-03-18 03:05:00|354.97|354.72|354.77|354.57|354.97|354.72|354.67|354.52|199
1616037000000|2021-03-18 03:10:00|354.72|354.52|354.72|354.57|354.77|354.62|354.47|354.32|171
1616037300000|2021-03-18 03:15:00|354.77|354.62|354.82|354.62|354.92|354.77|354.72|354.57|134
1616037600000|2021-03-18 03:20:00|354.87|354.67|354.82|354.67|354.87|354.72|354.72|354.57|82
1616037900000|2021-03-18 03:25:00|354.77|354.62|354.82|354.67|354.87|354.72|354.72|354.57|152
1616038200000|2021-03-18 03:30:00|354.77|354.62|354.87|354.67|355.12|354.97|354.77|354.57|196
1616038500000|2021-03-18 03:35:00|354.92|354.72|354.92|354.77|354.97|354.82|354.82|354.62|130
1616038800000|2021-03-18 03:40:00|355.02|354.82|354.87|354.72|355.07|354.87|354.82|354.67|131
1616039100000|2021-03-18 03:45:00|354.82|354.67|354.77|354.62|354.92|354.77|354.77|354.62|191
1616039400000|2021-03-18 03:50:00|354.82|354.67|354.67|354.52|354.82|354.67|354.67|354.52|163
1616039700000|2021-03-18 03:55:00|354.62|354.47|354.67|354.47|354.72|354.57|354.57|354.42|126
1616040000000|2021-03-18 04:00:00|354.72|354.52|354.37|354.22|354.72|354.52|354.32|354.17|156
1616040300000|2021-03-18 04:05:00|354.32|354.17|354.12|353.97|354.32|354.17|354.12|353.97|90
1616040600000|2021-03-18 04:10:00|354.07|353.92|353.82|353.67|354.12|353.92|353.72|353.57|267
1616040900000|2021-03-18 04:15:00|353.77|353.62|353.62|353.42|353.82|353.67|353.57|353.42|192
1616041200000|2021-03-18 04:20:00|353.57|353.47|353.77|353.62|353.77|353.62|353.52|353.37|141
1616041500000|2021-03-18 04:25:00|353.72|353.57|353.67|353.52|353.82|353.67|353.62|353.47|95
1616041800000|2021-03-18 04:30:00|353.72|353.47|353.87|353.72|353.87|353.72|353.67|353.47|71
1616042100000|2021-03-18 04:35:00|353.92|353.77|354.07|353.87|354.12|353.97|353.92|353.77|128
1616042400000|2021-03-18 04:40:00|354.02|353.92|354.02|353.87|354.07|353.92|354.02|353.87|25
1616042700000|2021-03-18 04:45:00|354.07|353.92|354.07|353.92|354.17|354.02|353.97|353.82|45
1616043000000|2021-03-18 04:50:00|354.12|353.97|354.17|354.02|354.17|354.02|354.12|353.97|102
1616043300000|2021-03-18 04:55:00|354.22|354.07|354.27|354.12|354.27|354.12|354.17|354.02|127
1616043600000|2021-03-18 05:00:00|354.32|354.07|354.27|354.12|354.37|354.22|354.22|354.07|258
1616043900000|2021-03-18 05:05:00|354.32|354.17|354.32|354.17|354.47|354.32|354.32|354.17|103
1616044200000|2021-03-18 05:10:00|354.27|354.12|354.37|354.22|354.37|354.22|354.22|354.07|113
1616044500000|2021-03-18 05:15:00|354.32|354.17|354.52|354.37|354.57|354.42|354.32|354.17|112
1616044800000|2021-03-18 05:20:00|354.57|354.42|354.57|354.42|354.57|354.42|354.52|354.37|103
1616045100000|2021-03-18 05:25:00|354.52|354.37|354.52|354.37|354.57|354.42|354.47|354.32|67
1616045400000|2021-03-18 05:30:00|354.47|354.32|354.67|354.52|354.67|354.52|354.42|354.27|106
1616045700000|2021-03-18 05:35:00|354.72|354.47|354.62|354.47|354.72|354.57|354.62|354.47|68
1616046000000|2021-03-18 05:40:00|354.67|354.52|354.52|354.37|354.67|354.52|354.52|354.37|39
1616046300000|2021-03-18 05:45:00|354.47|354.32|354.42|354.22|354.47|354.37|354.27|354.07|102
1616046600000|2021-03-18 05:50:00|354.37|354.27|354.52|354.37|354.52|354.37|354.37|354.22|33
1616046900000|2021-03-18 05:55:00|354.57|354.42|354.52|354.37|354.62|354.42|354.42|354.27|59
1616047200000|2021-03-18 06:00:00|354.57|354.42|354.42|354.27|354.57|354.42|354.32|354.17|77
1616047500000|2021-03-18 06:05:00|354.47|354.32|354.47|354.32|354.52|354.37|354.42|354.27|56
1616047800000|2021-03-18 06:10:00|354.52|354.37|354.42|354.27|354.52|354.37|354.32|354.17|57
1616048100000|2021-03-18 06:15:00|354.37|354.22|354.42|354.22|354.42|354.27|354.27|354.12|69
1616048400000|2021-03-18 06:20:00|354.37|354.27|354.52|354.32|354.57|354.37|354.37|354.22|78
1616048700000|2021-03-18 06:25:00|354.47|354.37|354.57|354.42|354.57|354.42|354.47|354.32|84
1616049000000|2021-03-18 06:30:00|354.62|354.37|354.67|354.52|354.67|354.52|354.57|354.37|102
1616049300000|2021-03-18 06:35:00|354.62|354.47|354.52|354.37|354.67|354.52|354.52|354.37|108
1616049600000|2021-03-18 06:40:00|354.57|354.42|354.67|354.52|354.72|354.52|354.57|354.37|122
1616049900000|2021-03-18 06:45:00|354.72|354.47|354.57|354.42|354.72|354.52|354.57|354.42|56
1616050200000|2021-03-18 06:50:00|354.62|354.47|354.62|354.47|354.67|354.52|354.52|354.37|104
1616050500000|2021-03-18 06:55:00|354.57|354.42|354.67|354.52|354.67|354.52|354.52|354.37|123
1616050800000|2021-03-18 07:00:00|354.72|354.57|354.77|354.62|354.82|354.67|354.67|354.52|290
1616051100000|2021-03-18 07:05:00|354.72|354.57|354.77|354.62|354.77|354.62|354.72|354.57|87
1616051400000|2021-03-18 07:10:00|354.82|354.67|354.67|354.47|354.87|354.72|354.57|354.37|272
1616051700000|2021-03-18 07:15:00|354.62|354.52|354.57|354.42|354.67|354.52|354.52|354.37|83
1616052000000|2021-03-18 07:20:00|354.52|354.37|354.02|353.82|354.52|354.37|354.02|353.82|202
1616052300000|2021-03-18 07:25:00|353.97|353.87|353.87|353.72|354.07|353.92|353.77|353.62|258
1616052600000|2021-03-18 07:30:00|353.82|353.67|353.92|353.72|353.92|353.77|353.77|353.62|166
1616052900000|2021-03-18 07:35:00|353.87|353.77|353.92|353.77|353.97|353.82|353.82|353.67|136
1616053200000|2021-03-18 07:40:00|353.97|353.82|353.77|353.57|353.97|353.82|353.72|353.52|212
1616053500000|2021-03-18 07:45:00|353.72|353.62|353.42|353.27|353.82|353.67|353.42|353.27|140
1616053800000|2021-03-18 07:50:00|353.37|353.22|353.47|353.32|353.62|353.47|353.37|353.22|194
1616054100000|2021-03-18 07:55:00|353.42|353.27|353.67|353.52|353.67|353.52|353.32|353.17|139
1616054400000|2021-03-18 08:00:00|353.72|353.47|353.67|353.52|353.72|353.52|353.47|353.27|132
1616054700000|2021-03-18 08:05:00|353.72|353.57|353.62|353.47|353.77|353.62|353.62|353.47|84
1616055000000|2021-03-18 08:10:00|353.57|353.42|353.52|353.37|353.62|353.47|353.47|353.32|120
1616055300000|2021-03-18 08:15:00|353.57|353.42|353.72|353.57|353.87|353.72|353.57|353.42|138
1616055600000|2021-03-18 08:20:00|353.67|353.52|353.87|353.72|353.87|353.72|353.67|353.52|82
1616055900000|2021-03-18 08:25:00|353.92|353.77|353.97|353.82|354.02|353.87|353.87|353.72|148
1616056200000|2021-03-18 08:30:00|353.92|353.77|353.87|353.72|353.97|353.77|353.82|353.67|117
1616056500000|2021-03-18 08:35:00|353.77|353.67|353.87|353.72|353.92|353.77|353.77|353.62|298
1616056800000|2021-03-18 08:40:00|353.92|353.77|353.62|353.47|353.92|353.77|353.62|353.47|140
1616057100000|2021-03-18 08:45:00|353.67|353.52|353.47|353.32|353.67|353.52|353.42|353.27|240
1616057400000|2021-03-18 08:50:00|353.52|353.27|353.57|353.42|353.62|353.47|353.42|353.27|302
1616057700000|2021-03-18 08:55:00|353.62|353.47|353.77|353.62|353.82|353.67|353.62|353.47|377
1616058000000|2021-03-18 09:00:00|353.72|353.57|353.82|353.62|353.92|353.77|353.67|353.52|456
1616058300000|2021-03-18 09:05:00|353.77|353.67|353.72|353.57|353.92|353.77|353.72|353.52|227
1616058600000|2021-03-18 09:10:00|353.67|353.52|353.62|353.42|353.77|353.62|353.52|353.32|221
1616058900000|2021-03-18 09:15:00|353.57|353.47|353.87|353.62|353.92|353.67|353.52|353.32|184
1616059200000|2021-03-18 09:20:00|353.97|353.27|353.87|353.27|353.97|353.37|353.87|353.27|0
1616059500000|2021-03-18 09:25:00|353.77|353.17|353.87|353.27|353.87|353.27|353.77|353.17|14
1616059800000|2021-03-18 09:30:00|353.77|353.17|353.97|353.37|353.97|353.37|353.77|353.17|0
1616060100000|2021-03-18 09:35:00|353.87|353.27|353.87|353.27|353.97|353.37|353.87|353.27|0
1616060400000|2021-03-18 09:40:00|353.97|353.37|353.97|353.37|353.97|353.37|353.87|353.27|0
1616060700000|2021-03-18 09:45:00|353.87|353.27|353.87|353.27|353.87|353.27|353.87|353.27|0
1616061000000|2021-03-18 09:50:00|354.02|353.82|354.17|353.97|354.17|354.02|354.02|353.82|62
1616061300000|2021-03-18 09:55:00|354.12|354.02|354.27|354.12|354.27|354.12|354.07|353.87|71
1616061600000|2021-03-18 10:00:00|354.22|354.07|354.32|354.17|354.37|354.22|354.22|354.02|36
1616061900000|2021-03-18 10:05:00|354.27|354.12|354.32|354.17|354.32|354.17|354.22|354.07|20
1616062200000|2021-03-18 10:10:00|354.27|354.12|354.37|354.17|354.42|354.27|354.27|354.12|41
1616062500000|2021-03-18 10:15:00|354.32|354.22|354.37|354.17|354.37|354.22|354.27|354.12|15
1616062800000|2021-03-18 10:20:00|354.42|354.22|354.27|354.12|354.42|354.27|354.22|354.02|15
1616063100000|2021-03-18 10:25:00|354.22|354.07|354.37|354.22|354.42|354.27|354.22|354.07|13
1616063400000|2021-03-18 10:30:00|354.42|354.27|354.42|354.27|354.42|354.27|354.32|354.17|8
1616063700000|2021-03-18 10:35:00|354.37|354.22|354.42|354.22|354.42|354.27|354.27|354.12|19
1616064000000|2021-03-18 10:40:00|354.37|354.17|354.47|354.32|354.52|354.32|354.32|354.17|22
1616064300000|2021-03-18 10:45:00|354.42|354.27|354.47|354.32|354.52|354.37|354.37|354.22|5
1616064600000|2021-03-18 10:50:00|354.52|354.37|354.62|354.47|354.62|354.47|354.47|354.32|10
1616064900000|2021-03-18 10:55:00|354.67|354.52|354.47|354.27|354.67|354.52|354.42|354.22|32
1616065200000|2021-03-18 11:00:00|354.42|354.32|354.42|354.27|354.57|354.42|354.37|354.17|53
1616065500000|2021-03-18 11:05:00|354.47|354.32|354.47|354.27|354.52|354.37|354.32|354.17|23
1616065800000|2021-03-18 11:10:00|354.42|354.22|354.27|354.07|354.42|354.27|354.27|354.07|9
1616066100000|2021-03-18 11:15:00|354.22|354.02|354.22|354.02|354.22|354.07|354.12|353.97|12
1616066400000|2021-03-18 11:20:00|354.17|354.07|354.27|354.07|354.27|354.12|354.12|353.97|22
1616066700000|2021-03-18 11:25:00|354.22|354.12|354.22|354.07|354.27|354.12|354.12|353.97|11
1616067000000|2021-03-18 11:30:00|354.17|354.02|354.07|353.87|354.27|354.12|353.97|353.82|26
1616067300000|2021-03-18 11:35:00|354.02|353.82|353.77|353.57|354.02|353.82|353.57|353.37|37
1616067600000|2021-03-18 11:40:00|353.72|353.52|353.72|353.52|353.82|353.67|353.67|353.47|18
1616067900000|2021-03-18 11:45:00|353.67|353.47|353.87|353.67|353.92|353.72|353.62|353.42|7
1616068200000|2021-03-18 11:50:00|353.82|353.62|353.82|353.62|353.87|353.72|353.72|353.52|4
1616068500000|2021-03-18 11:55:00|353.77|353.67|354.02|353.87|354.12|353.92|353.77|353.62|27
1616068800000|2021-03-18 12:00:00|354.07|353.92|354.02|353.87|354.12|353.97|353.97|353.82|18
1616069100000|2021-03-18 12:05:00|353.97|353.82|353.92|353.77|354.02|353.87|353.87|353.67|35
1616069400000|2021-03-18 12:10:00|353.87|353.72|353.87|353.67|353.92|353.77|353.72|353.52|13
1616069700000|2021-03-18 12:15:00|353.72|353.62|353.57|353.37|353.72|353.67|353.47|353.27|26
1616070000000|2021-03-18 12:20:00|353.52|353.42|353.47|353.32|353.52|353.42|353.37|353.22|29
1616070300000|2021-03-18 12:25:00|353.52|353.37|353.57|353.37|353.57|353.42|353.52|353.37|10
1616070600000|2021-03-18 12:30:00|353.52|353.32|353.52|353.37|353.52|353.37|353.42|353.27|25
1616070900000|2021-03-18 12:35:00|353.57|353.42|353.47|353.32|353.62|353.47|353.47|353.32|40
1616071200000|2021-03-18 12:40:00|353.42|353.27|353.42|353.27|353.47|353.27|353.22|353.07|57
1616071500000|2021-03-18 12:45:00|353.47|353.32|353.47|353.32|353.52|353.32|353.37|353.17|28
1616071800000|2021-03-18 12:50:00|353.52|353.27|353.57|353.37|353.67|353.47|353.47|353.27|11
1616072100000|2021-03-18 12:55:00|353.62|353.42|353.57|353.42|353.67|353.47|353.57|353.37|8
1616072400000|2021-03-18 13:00:00|353.52|353.37|353.52|353.37|353.57|353.42|353.47|353.32|17
1616072700000|2021-03-18 13:05:00|353.57|353.32|353.17|353.02|353.57|353.32|353.17|353.02|21
1616073000000|2021-03-18 13:10:00|353.22|352.97|353.07|352.92|353.22|353.02|353.07|352.92|36
1616073300000|2021-03-18 13:15:00|353.02|352.87|353.12|352.97|353.22|353.07|353.02|352.87|41
1616073600000|2021-03-18 13:20:00|353.17|352.92|353.22|353.07|353.32|353.17|353.17|352.92|22
1616073900000|2021-03-18 13:25:00|353.27|353.12|353.32|353.17|353.37|353.17|353.27|353.12|38
1616074200000|2021-03-18 13:30:00|353.37|353.22|353.52|353.32|353.72|353.57|353.32|353.17|122
1616074500000|2021-03-18 13:35:00|353.57|353.37|353.67|353.52|353.67|353.52|353.42|353.27|48
1616074800000|2021-03-18 13:40:00|353.72|353.57|353.67|353.47|353.82|353.67|353.57|353.42|137
1616075100000|2021-03-18 13:45:00|353.62|353.42|353.32|353.12|353.67|353.47|353.32|353.12|46
1616075400000|2021-03-18 13:50:00|353.27|353.17|353.47|353.32|353.57|353.42|353.12|352.97|39
1616075700000|2021-03-18 13:55:00|353.52|353.22|353.72|353.57|353.72|353.57|353.42|353.22|19
1616076000000|2021-03-18 14:00:00|353.67|353.47|353.72|353.52|353.82|353.67|353.52|353.37|35
1616076300000|2021-03-18 14:05:00|353.77|353.57|353.77|353.57|353.87|353.72|353.57|353.42|12
1616076600000|2021-03-18 14:10:00|353.82|353.62|353.82|353.62|353.87|353.67|353.52|353.37|5
1616076900000|2021-03-18 14:15:00|353.77|353.57|353.82|353.62|353.82|353.62|353.47|353.32|3
1616077200000|2021-03-18 14:20:00|353.87|353.67|353.87|353.67|353.87|353.72|353.67|353.47|27
1616077500000|2021-03-18 14:25:00|353.82|353.72|354.02|353.87|354.12|353.97|353.82|353.72|50
1616077800000|2021-03-18 14:30:00|353.97|353.82|354.12|353.97|354.12|353.97|353.87|353.67|21
1616078100000|2021-03-18 14:35:00|354.07|353.92|354.32|354.12|354.47|354.27|353.97|353.82|21
1616078400000|2021-03-18 14:40:00|354.27|354.17|354.27|354.02|354.37|354.22|354.22|354.02|7
1616078700000|2021-03-18 14:45:00|354.22|354.07|354.12|353.92|354.27|354.07|354.12|353.92|2
1616079000000|2021-03-18 14:50:00|354.17|353.87|354.17|353.97|354.17|353.97|353.97|353.77|15
1616079300000|2021-03-18 14:55:00|354.12|353.92|354.12|353.92|354.22|354.02|354.07|353.87|16
1616079600000|2021-03-18 15:00:00|354.17|353.97|354.12|353.97|354.22|354.02|354.07|353.87|2
1616079900000|2021-03-18 15:05:00|354.17|354.02|354.22|354.02|354.22|354.07|354.12|353.97|9
1616080200000|2021-03-18 15:10:00|354.17|354.07|354.07|353.87|354.22|354.07|354.02|353.82|29
1616080500000|2021-03-18 15:15:00|354.02|353.82|354.12|353.92|354.17|354.02|354.02|353.82|7
1616080800000|2021-03-18 15:20:00|354.07|353.87|354.12|353.92|354.27|354.07|354.07|353.87|7
1616081100000|2021-03-18 15:25:00|354.07|353.87|354.22|354.07|354.22|354.07|354.02|353.87|6
1616081400000|2021-03-18 15:30:00|354.17|354.02|354.22|353.97|354.22|354.07|354.17|353.97|1
1616081700000|2021-03-18 15:35:00|354.27|354.02|354.27|354.02|354.27|354.12|354.27|353.97|5
1616082000000|2021-03-18 15:40:00|354.22|354.07|354.22|354.02|354.22|354.07|354.22|354.02|0
1616082300000|2021-03-18 15:45:00|354.17|354.07|354.22|354.07|354.27|354.07|354.17|353.97|3
1616082600000|2021-03-18 15:50:00|354.27|354.02|354.42|354.27|354.47|354.32|354.22|354.02|35
1616082900000|2021-03-18 15:55:00|354.37|354.22|354.37|354.17|354.42|354.27|354.32|354.12|11
1616083200000|2021-03-18 16:00:00|354.42|354.12|354.52|354.37|354.57|354.37|354.42|354.12|13
1616083500000|2021-03-18 16:05:00|354.57|354.42|354.72|354.52|354.72|354.57|354.57|354.37|55
1616083800000|2021-03-18 16:10:00||354.47||354.52||354.52||354.47|0
1616084100000|2021-03-18 16:15:00|354.77|354.57|354.82|354.57|354.82|354.62|354.67|354.52|11
1616084400000|2021-03-18 16:20:00|354.72|354.62|354.82|354.62|354.82|354.67|354.72|354.57|5
1616084700000|2021-03-18 16:25:00|354.87|354.67|354.82|354.67|354.97|354.77|354.82|354.62|35
1616085000000|2021-03-18 16:30:00|354.92|354.62|354.77|354.57|354.97|354.72|354.67|354.52|17
1616085300000|2021-03-18 16:35:00|354.72|354.52|354.62|354.47|354.77|354.52|354.57|354.37|18
1616085600000|2021-03-18 16:40:00|354.67|354.42|354.52|354.32|354.67|354.52|354.52|354.32|7
1616085900000|2021-03-18 16:45:00|354.47|354.37|354.47|354.27|354.52|354.37|354.42|354.27|7
1616086200000|2021-03-18 16:50:00|354.42|354.22|354.32|354.12|354.47|354.27|354.27|354.12|19
1616086500000|2021-03-18 16:55:00|354.27|354.07|354.12|353.92|354.32|354.07|353.97|353.82|28
1616086800000|2021-03-18 17:00:00|354.07|353.97|354.27|354.02|354.32|354.02|353.97|353.82|19
1616087100000|2021-03-18 17:05:00|354.32|354.07|354.27|354.12|354.37|354.12|354.07|353.92|30
1616087400000|2021-03-18 17:10:00|354.32|354.07|354.62|354.42|354.72|354.47|354.32|354.07|104
1616087700000|2021-03-18 17:15:00|354.67|354.37|354.72|354.42|354.72|354.42|354.67|354.37|2
1616088000000|2021-03-18 17:20:00|354.77|354.47|354.87|354.62|354.87|354.67|354.77|354.47|2
1616088300000|2021-03-18 17:25:00||354.67||354.62||354.72||354.57|12
1616088600000|2021-03-18 17:30:00||354.57||354.62||354.62||354.57|3
1616088900000|2021-03-18 17:35:00||354.57||354.62||354.62||354.57|2
1616089200000|2021-03-18 17:40:00|354.82|354.57|354.82|354.67|354.82|354.72|354.82|354.57|4
1616089500000|2021-03-18 17:45:00|354.77|354.62|354.77|354.57|354.82|354.67|354.67|354.47|12
1616089800000|2021-03-18 17:50:00|354.82|354.62|354.87|354.67|354.92|354.72|354.72|354.57|4
1616090100000|2021-03-18 17:55:00|354.82|354.62|354.82|354.62|354.87|354.67|354.82|354.62|0
1616090400000|2021-03-18 18:00:00|354.87|354.67|354.52|354.32|354.87|354.67|354.52|354.32|2
1616090700000|2021-03-18 18:05:00|354.57|354.37|354.47|354.27|354.62|354.42|354.47|354.27|7
1616091000000|2021-03-18 18:10:00|354.52|354.32|354.32|354.12|354.52|354.32|354.27|354.07|0
1616091300000|2021-03-18 18:15:00|354.27|354.07|354.07|353.82|354.27|354.07|353.97|353.77|2
1616091600000|2021-03-18 18:20:00|354.02|353.77|353.97|353.77|354.12|353.92|353.97|353.77|4
1616091900000|2021-03-18 18:25:00|353.92|353.72|353.67|353.47|353.92|353.77|353.62|353.47|23
1616092200000|2021-03-18 18:30:00|353.62|353.52|353.42|353.22|353.77|353.62|353.37|353.22|28
1616092500000|2021-03-18 18:35:00|353.37|353.17|353.17|352.97|353.37|353.17|353.12|352.97|55
1616092800000|2021-03-18 18:40:00|353.12|352.92|352.82|352.67|353.17|352.92|352.72|352.57|44
1616093100000|2021-03-18 18:45:00|352.87|352.62|353.27|353.07|353.32|353.12|352.82|352.62|10
1616093400000|2021-03-18 18:50:00|353.32|353.12|353.17|352.97|353.32|353.17|353.07|352.87|4
1616093700000|2021-03-18 18:55:00|353.22|353.02|353.17|352.97|353.27|353.07|353.07|352.87|4
1616094000000|2021-03-18 19:00:00|353.12|352.92|353.07|352.87|353.27|353.12|353.02|352.82|0
1616094300000|2021-03-18 19:05:00|353.02|352.82|353.22|352.97|353.22|352.97|352.92|352.72|0
1616094600000|2021-03-18 19:10:00|353.27|353.02|353.22|353.02|353.32|353.07|353.12|352.92|0
1616094900000|2021-03-18 19:15:00|353.17|352.97|353.17|352.92|353.27|352.97|353.12|352.82|10
1616095200000|2021-03-18 19:20:00|353.12|352.87|352.97|352.77|353.17|352.92|352.92|352.77|2
1616095500000|2021-03-18 19:25:00|353.02|352.82|353.07|352.72|353.07|352.82|352.92|352.72|34
1616095800000|2021-03-18 19:30:00|353.12|352.77|352.92|352.72|353.17|352.92|352.92|352.72|13
1616096100000|2021-03-18 19:35:00|352.87|352.67|352.87|352.62|353.02|352.82|352.82|352.62|2
1616096400000|2021-03-18 19:40:00|352.82|352.67|352.67|352.52|352.87|352.72|352.67|352.52|6
1616096700000|2021-03-18 19:45:00|352.72|352.57|352.32|352.17|352.77|352.62|352.32|352.12|24
1616097000000|2021-03-18 19:50:00|352.37|352.22|352.42|352.27|352.62|352.47|352.32|352.17|72
1616097300000|2021-03-18 19:55:00|352.47|352.32|352.32|352.17|352.57|352.42|352.32|352.17|43
1616097600000|2021-03-18 20:00:00|352.37|352.22|352.37|352.12|352.42|352.27|352.22|352.07|37
1616097900000|2021-03-18 20:05:00|352.42|352.17|352.42|352.17|352.47|352.17|352.32|352.17|10
1616098200000|2021-03-18 20:10:00|352.47|352.22|352.42|352.27|352.52|352.32|352.42|352.22|6
1616098500000|2021-03-18 20:15:00|352.47|352.22|352.47|352.27|352.47|352.27|352.37|352.22|4
1616098800000|2021-03-18 20:20:00|352.42|352.32|352.47|352.32|352.47|352.32|352.42|352.22|3
1616099100000|2021-03-18 20:25:00|352.52|352.37|352.52|352.37|352.52|352.37|352.47|352.32|7
1616099400000|2021-03-18 20:30:00|352.57|352.42|352.57|352.42|352.67|352.52|352.52|352.37|19
1616099700000|2021-03-18 20:35:00|352.62|352.37|352.57|352.42|352.62|352.42|352.57|352.37|3
1616100000000|2021-03-18 20:40:00|352.62|352.37|352.62|352.37|352.62|352.47|352.52|352.37|5
1616100300000|2021-03-18 20:45:00|352.72|352.47|352.52|352.32|352.77|352.57|352.47|352.22|80
1616100600000|2021-03-18 20:50:00|352.57|352.37|352.72|352.42|352.77|352.52|352.42|352.22|59
1616100900000|2021-03-18 20:55:00|352.77|352.52|352.72|352.42|352.77|352.57|352.72|352.37|9
1616101200000|2021-03-18 21:00:00|352.82|352.37|352.92|352.17|352.92|352.37|352.47|352.17|2
1616101500000|2021-03-18 21:05:00|352.87||352.87||352.87||352.87||0
1616101800000|2021-03-18 21:10:00||352.27||352.27||352.27||352.27|0
1616102100000|2021-03-18 21:15:00|352.77|352.17|352.87|352.27|352.87|352.27|352.77|352.17|0
1616102700000|2021-03-18 21:25:00|352.97|352.37|352.87|352.27|352.97|352.37|352.87|352.27|0
1616103000000|2021-03-18 21:30:00|352.97|352.37|352.97|352.37|352.97|352.37|352.87|352.27|0
1616103300000|2021-03-18 21:35:00|352.87|352.27|352.87|352.27|352.87|352.27|352.87|352.27|0
1616103600000|2021-03-18 21:40:00|352.97|352.37|352.87|352.27|352.97|352.37|352.87|352.27|0
1616103900000|2021-03-18 21:45:00|352.97|352.37|352.87|352.27|352.97|352.37|352.87|352.27|0
1616104200000|2021-03-18 21:50:00|352.97|352.37|352.97|352.37|352.97|352.37|352.97|352.37|0
1616104500000|2021-03-18 21:55:00|352.87|352.27|352.87|352.27|352.97|352.37|352.87|352.27|0
1616104800000|2021-03-18 22:00:00|352.97|352.37|353.07|352.47|353.07|352.47|352.87|352.27|0
1616105100000|2021-03-18 22:05:00|353.17|352.57|352.97|352.37|353.17|352.57|352.97|352.37|0
1616105400000|2021-03-18 22:10:00|353.07|352.47|353.07|352.47|353.07|352.47|353.07|352.47|0
1616105700000|2021-03-18 22:15:00|353.17|352.57|353.17|352.57|353.17|352.57|353.17|352.57|0
1616106000000|2021-03-18 22:20:00|353.07|352.47|352.87|352.27|353.07|352.47|352.87|352.27|0
1616106300000|2021-03-18 22:25:00|352.77|352.17|352.87|352.27|352.87|352.27|352.67|352.07|0
1616106900000|2021-03-18 22:35:00|352.77|352.17|352.77|352.17|352.87|352.27|352.67|352.07|0
1616107200000|2021-03-18 22:40:00|352.67|352.07|352.77|352.17|352.77|352.17|352.67|352.07|0
1616107500000|2021-03-18 22:45:00|352.87|352.27|352.67|352.07|352.87|352.27|352.67|352.07|0
1616107800000|2021-03-18 22:50:00|352.77|352.17|352.67|352.07|352.77|352.17|352.67|352.07|0
1616108100000|2021-03-18 22:55:00|352.57|351.97|352.47|351.87|352.57|351.97|352.47|351.87|0
1616108400000|2021-03-18 23:00:00|352.57|351.97|352.57|351.97|352.57|351.97|352.57|351.97|0
1616108700000|2021-03-18 23:05:00|352.67|352.07|352.57|351.97|352.67|352.07|352.57|351.97|0
1616109000000|2021-03-18 23:10:00|352.67|352.07|352.57|351.97|352.67|352.07|352.37|351.77|0
1616109300000|2021-03-18 23:15:00|352.47|351.87|352.57|351.97|352.67|352.07|352.47|351.87|0
1616109600000|2021-03-18 23:20:00|352.47|351.87|352.67|352.07|352.67|352.07|352.47|351.87|0
1616109900000|2021-03-18 23:25:00|352.57|351.97|352.77|352.17|352.77|352.17|352.57|351.97|0
1616110200000|2021-03-18 23:30:00|352.87|352.27|352.77|352.17|352.87|352.27|352.67|352.07|0
1616110500000|2021-03-18 23:35:00|352.67|352.07|352.67|352.07|352.77|352.17|352.67|352.07|0
1616110800000|2021-03-18 23:40:00|352.77|352.17|352.67|352.07|352.77|352.17|352.67|352.07|0
1616111100000|2021-03-18 23:45:00|352.57|351.97|352.67|352.07|352.67|352.07|352.57|351.97|0
1616111400000|2021-03-18 23:50:00|352.57|351.97|352.67|352.07|352.67|352.07|352.57|351.97|0
1616111700000|2021-03-18 23:55:00|352.77|352.17|352.67|352.07|352.77|352.17|352.67|352.07|0
1616112000000|2021-03-19 00:00:00|352.57|351.97|352.77|352.17|352.77|352.17|352.57|351.97|0
1616112300000|2021-03-19 00:05:00|352.87|352.27|352.97|352.37|352.97|352.37|352.87|352.27|0
1616112600000|2021-03-19 00:10:00|352.87|352.27|352.97|352.37|352.97|352.37|352.87|352.27|0
1616112900000|2021-03-19 00:15:00|352.87|352.27|352.87|352.27|352.87|352.27|352.77|352.17|0
1616113200000|2021-03-19 00:20:00|352.77|352.17|352.77|352.17|352.77|352.17|352.67|352.07|0
1616113500000|2021-03-19 00:25:00|352.87|352.27|352.87|352.27|352.87|352.27|352.87|352.27|0
1616113800000|2021-03-19 00:30:00|352.97|352.37|353.52|353.32|353.52|353.37|352.67|352.27|285
1616114100000|2021-03-19 00:35:00|353.57|353.37|353.17|353.02|353.57|353.42|353.07|352.87|144
1616114400000|2021-03-19 00:40:00|353.12|352.97|353.12|352.97|353.27|353.12|352.92|352.77|125
1616114700000|2021-03-19 00:45:00|353.07|352.87|352.77|352.62|353.12|352.92|352.67|352.52|264
1616115000000|2021-03-19 00:50:00|352.82|352.67|353.22|353.02|353.32|353.17|352.82|352.62|251
1616115300000|2021-03-19 00:55:00|353.17|352.97|353.12|352.92|353.22|353.07|352.67|352.52|329
1616115600000|2021-03-19 01:00:00|353.37|352.97|353.67|353.47|353.87|353.72|352.92|352.72|818
1616115900000|2021-03-19 01:05:00|353.72|353.52|353.92|353.77|354.12|353.97|353.52|353.32|572
1616116200000|2021-03-19 01:10:00|353.97|353.72|353.62|353.42|353.97|353.77|353.62|353.42|307
1616116500000|2021-03-19 01:15:00|353.57|353.37|353.52|353.37|353.72|353.57|353.47|353.32|266
1616116800000|2021-03-19 01:20:00|353.57|353.42|353.22|353.07|353.57|353.42|353.12|352.97|253
1616117100000|2021-03-19 01:25:00|353.17|353.02|353.57|353.42|353.67|353.52|353.17|353.02|219
1616117400000|2021-03-19 01:30:00|353.52|353.37|353.92|353.77|354.02|353.87|353.47|353.32|445
1616117700000|2021-03-19 01:35:00|353.87|353.72|353.92|353.72|354.02|353.87|353.87|353.72|387
1616118000000|2021-03-19 01:40:00|353.87|353.77|354.07|353.92|354.12|353.97|353.87|353.72|258
1616118300000|2021-03-19 01:45:00|354.12|353.97|354.22|354.07|354.27|354.12|354.02|353.87|224
1616118600000|2021-03-19 01:50:00|354.17|354.02|354.37|354.17|354.42|354.22|354.17|353.97|171
1616118900000|2021-03-19 01:55:00|354.32|354.12|354.52|354.32|354.52|354.32|354.22|354.07|254
1616119200000|2021-03-19 02:00:00|354.47|354.37|354.27|354.07|354.52|354.37|354.22|354.07|184
1616119500000|2021-03-19 02:05:00|354.22|354.02|354.07|353.87|354.22|354.07|354.02|353.87|166
1616119800000|2021-03-19 02:10:00|354.02|353.92|354.07|353.92|354.17|354.02|354.02|353.87|138
1616120100000|2021-03-19 02:15:00|354.02|353.87|353.72|353.57|354.12|353.92|353.72|353.57|252
1616120400000|2021-03-19 02:20:00|353.77|353.62|354.02|353.87|354.02|353.87|353.72|353.52|146
1616120700000|2021-03-19 02:25:00|353.97|353.82|354.02|353.87|354.07|353.92|353.97|353.77|178
1616121000000|2021-03-19 02:30:00|353.97|353.82|354.27|354.12|354.27|354.12|353.92|353.77|153
1616121300000|2021-03-19 02:35:00|354.32|354.07|354.37|354.22|354.42|354.27|354.22|354.07|190
1616121600000|2021-03-19 02:40:00|354.32|354.17|354.12|353.97|354.37|354.17|354.12|353.97|220
1616121900000|2021-03-19 02:45:00|354.17|354.02|354.57|354.42|354.57|354.42|354.12|354.02|201
1616122200000|2021-03-19 02:50:00|354.62|354.47|354.62|354.42|354.77|354.62|354.47|354.32|266
1616122500000|2021-03-19 02:55:00|354.57|354.37|354.42|354.22|354.62|354.42|354.37|354.22|143
1616122800000|2021-03-19 03:00:00|354.37|354.17|354.47|354.27|354.47|354.32|354.32|354.17|124
1616123100000|2021-03-19 03:05:00|354.52|354.32|354.47|354.27|354.52|354.32|354.27|354.12|93
1616123400000|2021-03-19 03:10:00|354.42|354.32|354.37|354.22|354.47|354.32|354.32|354.17|81
1616123700000|2021-03-19 03:15:00|354.42|354.27|354.42|354.27|354.47|354.32|354.37|354.22|67
1616124000000|2021-03-19 03:20:00|354.47|354.32|354.57|354.42|354.62|354.47|354.47|354.32|97
1616124300000|2021-03-19 03:25:00|354.62|354.47|354.62|354.42|354.67|354.52|354.57|354.42|83
1616124600000|2021-03-19 03:30:00|354.67|354.47|354.97|354.77|354.97|354.77|354.62|354.47|202
1616124900000|2021-03-19 03:35:00|354.92|354.82|355.27|355.12|355.27|355.12|354.92|354.77|219
1616125200000|2021-03-19 03:40:00|355.22|355.07|355.22|355.07|355.47|355.32|355.02|354.82|268
1616125500000|2021-03-19 03:45:00|355.27|355.12|355.17|354.97|355.32|355.17|355.07|354.92|161
1616125800000|2021-03-19 03:50:00|355.22|355.02|354.97|354.82|355.22|355.07|354.97|354.77|109
1616126100000|2021-03-19 03:55:00|354.92|354.77|354.92|354.72|355.02|354.87|354.82|354.62|120
1616126400000|2021-03-19 04:00:00|354.97|354.77|354.92|354.72|354.97|354.82|354.77|354.62|71
1616126700000|2021-03-19 04:05:00|354.87|354.67|354.97|354.77|355.02|354.87|354.77|354.62|100
1616127000000|2021-03-19 04:10:00|355.02|354.82|355.12|354.97|355.12|354.97|354.92|354.72|68
1616127300000|2021-03-19 04:15:00|355.07|354.92|355.27|355.07|355.32|355.17|355.02|354.87|75
1616127600000|2021-03-19 04:20:00|355.32|355.12|355.32|355.17|355.42|355.22|355.22|355.07|114
1616127900000|2021-03-19 04:25:00|355.37|355.22|355.37|355.22|355.37|355.22|355.27|355.12|54
1616128200000|2021-03-19 04:30:00|355.42|355.27|355.57|355.42|355.67|355.52|355.32|355.17|105
1616128500000|2021-03-19 04:35:00|355.62|355.47|355.47|355.27|355.67|355.52|355.42|355.27|146
1616128800000|2021-03-19 04:40:00|355.52|355.32|355.52|355.37|355.57|355.42|355.47|355.32|48
1616129100000|2021-03-19 04:45:00|355.57|355.42|355.57|355.42|355.57|355.42|355.37|355.17|49
1616129400000|2021-03-19 04:50:00|355.62|355.47|355.52|355.37|355.67|355.52|355.42|355.22|98
1616129700000|2021-03-19 04:55:00|355.47|355.32|355.32|355.17|355.52|355.37|355.22|355.07|79
1616130000000|2021-03-19 05:00:00|355.27|355.12|355.22|355.07|355.37|355.22|355.07|354.92|382
1616130300000|2021-03-19 05:05:00|355.17|355.02|354.92|354.77|355.22|355.07|354.92|354.77|152
1616130600000|2021-03-19 05:10:00|354.87|354.72|354.77|354.62|354.97|354.77|354.72|354.57|135
1616130900000|2021-03-19 05:15:00|354.72|354.57|354.87|354.72|354.87|354.72|354.72|354.52|109
1616131200000|2021-03-19 05:20:00|354.82|354.67|354.67|354.52|354.82|354.67|354.62|354.42|91
1616131500000|2021-03-19 05:25:00|354.72|354.57|354.57|354.42|354.77|354.62|354.57|354.42|170
1616131800000|2021-03-19 05:30:00|354.62|354.47|354.62|354.47|354.67|354.52|354.42|354.27|96
1616132100000|2021-03-19 05:35:00|354.67|354.52|354.57|354.37|354.72|354.57|354.52|354.37|108
1616132400000|2021-03-19 05:40:00|354.62|354.42|354.52|354.32|354.72|354.52|354.52|354.32|69
1616132700000|2021-03-19 05:45:00|354.57|354.37|354.62|354.47|354.67|354.47|354.52|354.37|49
1616133000000|2021-03-19 05:50:00|354.57|354.42|354.57|354.42|354.67|354.52|354.52|354.32|54
1616133300000|2021-03-19 05:55:00|354.62|354.37|354.52|354.37|354.67|354.52|354.52|354.37|73
1616133600000|2021-03-19 06:00:00|354.57|354.32|354.37|354.17|354.57|354.37|354.32|354.17|117
1616133900000|2021-03-19 06:05:00|354.32|354.22|354.17|354.02|354.37|354.22|354.12|353.97|146
1616134200000|2021-03-19 06:10:00|354.07|353.97|354.22|354.07|354.22|354.07|353.87|353.72|320
1616134500000|2021-03-19 06:15:00|354.17|354.02|354.17|354.02|354.22|354.07|354.12|353.92|122
1616134800000|2021-03-19 06:20:00|354.12|353.92|354.12|353.97|354.22|354.07|354.07|353.92|65
1616135100000|2021-03-19 06:25:00|354.17|353.92|354.32|354.17|354.32|354.17|354.07|353.92|102
1616135400000|2021-03-19 06:30:00|354.37|354.22|354.37|354.22|354.42|354.27|354.27|354.12|76
1616135700000|2021-03-19 06:35:00|354.42|354.17|354.22|354.07|354.42|354.27|354.17|353.97|64
1616136000000|2021-03-19 06:40:00|354.27|354.12|354.27|354.07|354.27|354.12|354.12|353.97|86
1616136300000|2021-03-19 06:45:00|354.22|354.12|354.27|354.12|354.32|354.17|354.07|353.92|67
1616136600000|2021-03-19 06:50:00|354.32|354.17|354.32|354.17|354.42|354.22|354.27|354.12|68
1616136900000|2021-03-19 06:55:00|354.27|354.12|354.42|354.22|354.42|354.27|354.27|354.12|85
1616137200000|2021-03-19 07:00:00|354.47|354.27|354.52|354.37|354.52|354.37|354.27|354.12|140
1616137500000|2021-03-19 07:05:00|354.47|354.32|354.57|354.42|354.57|354.42|354.37|354.22|173
1616137800000|2021-03-19 07:10:00|354.52|354.37|354.32|354.17|354.52|354.37|354.22|354.07|147
1616138100000|2021-03-19 07:15:00|354.37|354.22|354.62|354.47|354.62|354.47|354.32|354.17|199
1616138400000|2021-03-19 07:20:00|354.57|354.42|354.52|354.37|354.62|354.47|354.47|354.32|172
1616138700000|2021-03-19 07:25:00|354.47|354.32|354.37|354.22|354.52|354.37|354.32|354.17|145
1616139000000|2021-03-19 07:30:00|354.32|354.17|354.52|354.37|354.57|354.37|354.27|354.12|129
1616139300000|2021-03-19 07:35:00|354.47|354.32|354.47|354.32|354.52|354.37|354.37|354.22|157
1616139600000|2021-03-19 07:40:00|354.52|354.37|354.52|354.37|354.52|354.37|354.47|354.32|96
1616139900000|2021-03-19 07:45:00|354.47|354.32|354.52|354.37|354.52|354.37|354.37|354.17|128
1616140200000|2021-03-19 07:50:00|354.47|354.32|354.32|354.17|354.57|354.42|354.32|354.12|184
1616140500000|2021-03-19 07:55:00|354.37|354.22|354.32|354.17|354.57|354.42|354.32|354.17|112
1616140800000|2021-03-19 08:00:00|354.37|354.22|354.07|353.87|354.57|354.42|354.02|353.87|315
1616141100000|2021-03-19 08:05:00|354.12|353.92|354.17|354.02|354.32|354.17|354.02|353.82|272
1616141400000|2021-03-19 08:10:00|354.12|353.97|353.97|353.82|354.27|354.07|353.87|353.72|160
1616141700000|2021-03-19 08:15:00|354.02|353.87|354.17|354.02|354.22|354.07|353.92|353.77|238
1616142000000|2021-03-19 08:20:00|354.22|354.07|354.07|353.92|354.22|354.07|354.02|353.87|201
1616142300000|2021-03-19 08:25:00|354.12|353.97|354.17|354.02|354.32|354.17|354.07|353.92|271
1616142600000|2021-03-19 08:30:00|354.22|354.07|354.27|354.12|354.37|354.22|354.22|354.07|310
1616142900000|2021-03-19 08:35:00|354.32|354.17|354.27|354.12|354.37|354.22|354.27|354.12|147
1616143200000|2021-03-19 08:40:00|354.32|354.17|354.07|353.87|354.32|354.17|354.02|353.87|303
1616143500000|2021-03-19 08:45:00|354.02|353.92|353.97|353.82|354.07|353.92|353.97|353.82|251
1616143800000|2021-03-19 08:50:00|354.02|353.87|353.97|353.82|354.12|353.97|353.97|353.82|467
1616144100000|2021-03-19 08:55:00|353.92|353.77|353.87|353.72|353.97|353.82|353.82|353.67|737
1616144400000|2021-03-19 09:00:00|353.82|353.67|353.62|353.47|354.22|354.07|353.62|353.47|2157
1616144700000|2021-03-19 09:05:00|353.57|353.42|353.37|353.17|353.57|353.42|353.27|353.12|764
1616145000000|2021-03-19 09:10:00|353.32|353.22|353.32|353.12|353.52|353.37|353.27|353.07|146
1616145300000|2021-03-19 09:15:00|353.37|353.17|353.42|353.27|353.47|353.32|353.22|353.07|165
1616145600000|2021-03-19 09:20:00|353.47|352.87|353.57|352.97|353.57|352.97|353.37|352.77|0
1616145900000|2021-03-19 09:25:00|353.47|352.87|353.37|352.77|353.57|352.97|353.37|352.77|14
1616146200000|2021-03-19 09:30:00|353.27|352.67|353.47|352.87|353.47|352.87|353.27|352.67|0
1616146500000|2021-03-19 09:35:00|353.37|352.77|353.37|352.77|353.47|352.87|353.27|352.67|0
1616146800000|2021-03-19 09:40:00|353.27|352.67|353.37|352.77|353.37|352.77|353.27|352.67|0
1616147100000|2021-03-19 09:45:00|353.47|352.87|353.37|352.77|353.47|352.87|353.37|352.77|0
1616147400000|2021-03-19 09:50:00|353.22|353.07|352.97|352.82|353.27|353.07|352.97|352.82|160
1616147700000|2021-03-19 09:55:00|353.02|352.87|353.27|353.12|353.27|353.12|352.97|352.82|74
1616148000000|2021-03-19 10:00:00|353.32|353.17|353.12|352.97|353.37|353.22|353.12|352.97|62
1616148300000|2021-03-19 10:05:00|353.07|352.92|353.32|353.17|353.37|353.17|353.07|352.92|36
1616148600000|2021-03-19 10:10:00|353.27|353.12|352.97|352.77|353.32|353.17|352.87|352.67|85
1616148900000|2021-03-19 10:15:00|353.02|352.82|353.07|352.92|353.07|352.92|352.82|352.67|59
1616149200000|2021-03-19 10:20:00|353.12|352.97|353.02|352.87|353.12|352.97|352.92|352.72|10
1616149500000|2021-03-19 10:25:00|353.07|352.92|353.12|352.92|353.27|353.07|353.02|352.87|15
1616149800000|2021-03-19 10:30:00|353.07|352.97|353.12|352.92|353.22|353.02|353.07|352.87|2
1616150100000|2021-03-19 10:35:00|353.17|352.97|353.12|352.92|353.17|352.97|353.02|352.87|6
1616150400000|2021-03-19 10:40:00|353.07|352.97|353.32|353.17|353.32|353.17|353.07|352.92|22
1616150700000|2021-03-19 10:45:00|353.37|353.22|353.32|353.17|353.42|353.27|353.27|353.12|20
1616151000000|2021-03-19 10:50:00|353.37|353.12|353.37|353.22|353.52|353.37|353.37|353.12|27
1616151300000|2021-03-19 10:55:00|353.32|353.17|353.42|353.27|353.42|353.27|353.32|353.17|8
1616151600000|2021-03-19 11:00:00|353.37|353.22|353.37|353.22|353.42|353.27|353.37|353.22|1
1616151900000|2021-03-19 11:05:00|353.42|353.17|353.22|353.02|353.42|353.22|353.17|352.97|33
1616152200000|2021-03-19 11:10:00|353.17|353.07|353.12|352.92|353.22|353.07|353.07|352.92|7
1616152500000|2021-03-19 11:15:00|353.07|352.97|353.17|353.02|353.22|353.07|353.07|352.92|3
1616152800000|2021-03-19 11:20:00|353.22|352.97|353.02|352.87|353.22|353.07|352.97|352.82|72
1616153100000|2021-03-19 11:25:00|352.97|352.82|353.17|352.97|353.17|352.97|352.92|352.77|21
1616153400000|2021-03-19 11:30:00|353.22|353.02|353.22|353.02|353.27|353.07|353.12|352.97|9
1616153700000|2021-03-19 11:35:00||353.07||353.07||353.07||353.02|0
1616154000000|2021-03-19 11:40:00|353.27|353.12|353.27|353.12|353.37|353.22|353.22|353.07|40
1616154300000|2021-03-19 11:45:00|353.32|353.17|353.32|353.12|353.37|353.22|353.27|353.07|8
1616154600000|2021-03-19 11:50:00|353.37|353.17|353.22|353.02|353.37|353.17|353.17|353.02|44
1616154900000|2021-03-19 11:55:00|353.27|353.07|353.37|353.17|353.37|353.22|353.22|353.02|13
1616155200000|2021-03-19 12:00:00|353.32|353.12|353.37|353.17|353.52|353.37|353.27|353.12|83
1616155500000|2021-03-19 12:05:00|353.32|353.22|353.32|353.17|353.42|353.22|353.22|353.07|32
1616155800000|2021-03-19 12:10:00|353.37|353.12|353.22|353.02|353.37|353.22|353.12|352.97|41
1616156100000|2021-03-19 12:15:00|353.17|353.07|353.32|353.17|353.37|353.22|353.17|353.07|40
1616156400000|2021-03-19 12:20:00|353.27|353.12|353.12|352.97|353.32|353.17|353.12|352.97|84
1616156700000|2021-03-19 12:25:00|353.17|352.92|353.07|352.92|353.17|352.92|352.97|352.82|47
1616157000000|2021-03-19 12:30:00|353.12|352.97|353.07|352.92|353.22|353.07|353.07|352.92|39
1616157300000|2021-03-19 12:35:00|353.02|352.87|353.02|352.82|353.07|352.92|353.02|352.82|24
1616157600000|2021-03-19 12:40:00|352.97|352.87|353.17|353.02|353.17|353.02|352.97|352.87|19
1616157900000|2021-03-19 12:45:00|353.22|353.07|353.12|352.97|353.22|353.07|353.07|352.92|26
1616158200000|2021-03-19 12:50:00|353.17|352.92|353.27|353.12|353.27|353.12|353.12|352.92|36
1616158500000|2021-03-19 12:55:00|353.22|353.07|353.32|353.17|353.42|353.27|353.22|353.07|34
1616158800000|2021-03-19 13:00:00|353.12|353.12|352.72|352.52|353.12|353.12|352.37|352.22|214
1616159100000|2021-03-19 13:05:00|352.77|352.57|353.02|352.72|353.02|352.82|352.67|352.47|58
1616159400000|2021-03-19 13:10:00|352.97|352.77|353.07|352.92|353.17|353.02|352.97|352.67|48
1616159700000|2021-03-19 13:15:00|353.12|352.97|353.17|352.97|353.22|353.07|353.07|352.92|53
1616160000000|2021-03-19 13:20:00|353.22|353.02|353.22|352.97|353.22|353.07|353.17|352.92|15
1616160300000|2021-03-19 13:25:00|353.17|352.92|352.97|352.82|353.17|353.07|352.97|352.77|132
1616160600000|2021-03-19 13:30:00|353.02|352.77|353.07|352.87|353.27|353.12|352.87|352.72|162
1616160900000|2021-03-19 13:35:00|353.12|352.92|353.22|353.02|353.42|353.27|353.02|352.87|193
1616161200000|2021-03-19 13:40:00|353.17|352.92|352.47|352.32|353.17|352.97|352.12|351.92|321
1616161500000|2021-03-19 13:45:00|352.42|352.27|352.22|352.02|352.52|352.37|352.12|351.97|91
1616161800000|2021-03-19 13:50:00|352.27|351.97|352.52|352.32|352.67|352.52|352.27|351.97|135
1616162100000|2021-03-19 13:55:00|352.47|352.27|352.72|352.52|352.77|352.62|352.37|352.17|102
1616162400000|2021-03-19 14:00:00|352.67|352.47|352.42|352.22|352.77|352.62|352.32|352.17|82
1616162700000|2021-03-19 14:05:00|352.37|352.17|352.62|352.42|352.62|352.42|352.27|352.07|38
1616163000000|2021-03-19 14:10:00|352.57|352.47|352.67|352.52|352.67|352.52|352.32|352.17|53
1616163300000|2021-03-19 14:15:00|352.62|352.47|352.92|352.72|352.92|352.72|352.47|352.32|91
1616163600000|2021-03-19 14:20:00|352.87|352.77|353.07|352.87|353.12|352.97|352.87|352.72|87
1616163900000|2021-03-19 14:25:00|353.02|352.92|353.02|352.87|353.12|352.97|352.97|352.77|29
1616164200000|2021-03-19 14:30:00|353.07|352.92|352.62|352.42|353.12|352.97|352.52|352.32|82
1616164500000|2021-03-19 14:35:00|352.67|352.47|353.02|352.82|353.02|352.82|352.52|352.32|59
1616164800000|2021-03-19 14:40:00|352.97|352.87|353.02|352.87|353.07|352.92|352.87|352.72|62
1616165100000|2021-03-19 14:45:00|352.97|352.82|353.07|352.92|353.12|352.97|352.97|352.82|24
1616165400000|2021-03-19 14:50:00|353.02|352.87|353.27|353.12|353.32|353.17|353.02|352.87|64
1616165700000|2021-03-19 14:55:00|353.32|353.17|353.07|352.87|353.32|353.17|352.82|352.67|96
1616166000000|2021-03-19 15:00:00|353.02|352.82|353.07|352.87|353.12|352.92|352.87|352.72|19
1616166300000|2021-03-19 15:05:00|353.02|352.82|352.97|352.77|353.17|352.97|352.92|352.77|20
1616166600000|2021-03-19 15:10:00|353.02|352.82|352.97|352.82|353.17|353.02|352.87|352.67|15
1616166900000|2021-03-19 15:15:00|353.02|352.87|353.12|352.92|353.17|352.97|352.97|352.82|11
1616167200000|2021-03-19 15:20:00|353.07|352.82|352.97|352.77|353.17|352.97|352.97|352.77|18
1616167500000|2021-03-19 15:25:00|352.92|352.72|353.07|352.87|353.07|352.92|352.72|352.57|20
1616167800000|2021-03-19 15:30:00|353.02|352.92|353.27|353.07|353.27|353.07|352.97|352.77|21
1616168100000|2021-03-19 15:35:00|353.22|353.02|353.47|353.27|353.47|353.27|353.12|352.97|13
1616168400000|2021-03-19 15:40:00|353.42|353.32|353.62|353.42|353.62|353.47|353.37|353.22|42
1616168700000|2021-03-19 15:45:00|353.57|353.47|353.82|353.67|353.87|353.67|353.57|353.47|32
1616169000000|2021-03-19 15:50:00|353.87|353.72|354.17|354.02|354.22|354.02|353.72|353.57|57
1616169300000|2021-03-19 15:55:00|354.22|353.97|354.07|353.92|354.22|354.02|354.02|353.87|31
1616169600000|2021-03-19 16:00:00|354.12|353.97|354.42|354.22|354.42|354.27|354.12|353.92|36
1616169900000|2021-03-19 16:05:00|354.37|354.27|354.37|354.22|354.42|354.27|354.27|354.12|20
1616170200000|2021-03-19 16:10:00|354.32|354.17|354.32|354.12|354.37|354.17|354.12|353.97|11
1616170500000|2021-03-19 16:15:00||354.17||354.17||354.17||354.12|10
1616170800000|2021-03-19 16:20:00|354.37|354.12|354.27|354.12|354.37|354.22|354.17|354.02|28
1616171100000|2021-03-19 16:25:00|354.32|354.17|354.32|354.12|354.32|354.17|354.27|354.07|6
1616171400000|2021-03-19 16:30:00|354.37|354.17|354.12|353.97|354.37|354.22|354.07|353.87|65
1616171700000|2021-03-19 16:35:00|354.07|353.92|353.77|353.62|354.12|353.97|353.77|353.62|48
1616172000000|2021-03-19 16:40:00|353.82|353.67|354.07|353.87|354.12|353.97|353.82|353.67|27
1616172300000|2021-03-19 16:45:00|354.12|353.92|354.22|354.07|354.22|354.07|354.02|353.87|41
1616172600000|2021-03-19 16:50:00|354.17|354.02|354.22|354.02|354.22|354.02|354.02|353.87|9
1616172900000|2021-03-19 16:55:00|354.17|354.07|354.32|354.17|354.32|354.17|354.17|354.02|4
1616173200000|2021-03-19 17:00:00|354.37|354.22|354.32|354.17|354.37|354.22|354.27|354.07|19
1616173500000|2021-03-19 17:05:00|354.27|354.12|354.32|354.17|354.32|354.17|354.17|353.97|13
1616173800000|2021-03-19 17:10:00|354.27|354.12|354.42|354.27|354.42|354.27|354.27|354.12|13
1616174100000|2021-03-19 17:15:00|354.37|354.22|354.52|354.37|354.57|354.37|354.37|354.22|22
1616174400000|2021-03-19 17:20:00|354.57|354.42|354.57|354.42|354.57|354.42|354.47|354.32|11
1616174700000|2021-03-19 17:25:00|354.52|354.37|354.57|354.42|354.57|354.42|354.42|354.22|22
1616175000000|2021-03-19 17:30:00|354.52|354.37|354.52|354.37|354.57|354.42|354.52|354.32|16
1616175300000|2021-03-19 17:35:00|354.47|354.32|354.47|354.27|354.57|354.42|354.47|354.27|26
1616175600000|2021-03-19 17:40:00|354.52|354.32|354.52|354.37|354.57|354.37|354.42|354.27|5
1616175900000|2021-03-19 17:45:00|354.57|354.42|354.62|354.47|354.62|354.47|354.47|354.32|13
1616176200000|2021-03-19 17:50:00||354.42||354.47||354.47||354.42|3
1616176500000|2021-03-19 17:55:00|354.57|354.42|354.27|353.97|354.62|354.42|354.27|353.97|63
1616176800000|2021-03-19 18:00:00|354.32|354.02|354.32|354.02|354.37|354.12|354.27|354.02|3
1616177100000|2021-03-19 18:05:00||353.97||353.92||353.97||353.92|0
1616177700000|2021-03-19 18:15:00|354.27|353.82|354.07|353.82|354.27|353.82|354.07|353.82|1
1616178000000|2021-03-19 18:20:00|354.12|353.77|354.07|353.72|354.12|353.77|354.07|353.72|1
1616178300000|2021-03-19 18:25:00|354.02|353.77|354.07|353.77|354.12|353.77|354.02|353.77|11
1616178600000|2021-03-19 18:30:00|354.12|353.82|354.07|353.82|354.12|353.82|354.07|353.82|0
1616178900000|2021-03-19 18:35:00|354.12||354.07||354.12||354.07||0
1616179200000|2021-03-19 18:40:00|354.12|353.97|354.07|353.82|354.12|353.97|354.07|353.82|4
1616179500000|2021-03-19 18:45:00|354.12||354.12||354.12||354.07||0
1616179800000|2021-03-19 18:50:00|354.07||354.07||354.12||354.07||0
1616180100000|2021-03-19 18:55:00|354.12|353.87|354.17|353.97|354.17|353.97|354.07|353.87|3
1616180400000|2021-03-19 19:00:00|354.22|354.02|354.17|353.87|354.27|354.02|354.17|353.87|7
1616180700000|2021-03-19 19:05:00|354.22||354.17||354.22||354.17||0
1616181000000|2021-03-19 19:10:00|354.22||354.17||354.22||354.17||0
1616181300000|2021-03-19 19:15:00||353.82||353.82||353.82||353.82|0
1616182500000|2021-03-19 19:35:00|354.22|353.87|354.22|353.97|354.27|354.02|354.22|353.87|1
1616182800000|2021-03-19 19:40:00|354.27||354.22||354.27||354.22||0
1616183100000|2021-03-19 19:45:00|354.27|353.92|354.22|353.92|354.27|353.92|354.22|353.92|2
1616183400000|2021-03-19 19:50:00|354.27|353.97|354.32|354.07|354.37|354.07|354.22|353.97|13
1616183700000|2021-03-19 19:55:00|354.37|354.02|354.17|353.97|354.37|354.17|354.12|353.92|7
1616184000000|2021-03-19 20:00:00|354.22|354.02|354.22|354.02|354.37|354.22|354.12|353.97|27
1616184300000|2021-03-19 20:05:00|354.17|353.97|354.12|353.97|354.17|353.97|354.07|353.92|0
1616184600000|2021-03-19 20:10:00|354.07|353.92|354.17|353.97|354.22|354.07|354.07|353.92|8
1616184900000|2021-03-19 20:15:00|354.12||354.17||354.17||354.12||0
1616185200000|2021-03-19 20:20:00|354.12|354.02|354.17|354.02|354.17|354.02|354.12|353.97|4
1616185500000|2021-03-19 20:25:00|354.12|353.97|354.07|353.92|354.12|354.02|354.07|353.92|2
1616185800000|2021-03-19 20:30:00|354.12|353.97|354.12|353.97|354.12|353.97|354.07|353.92|6
1616186100000|2021-03-19 20:35:00|354.07|353.92|354.07|353.87|354.12|353.97|354.07|353.87|3
1616186400000|2021-03-19 20:40:00|354.12|353.82|354.17|353.87|354.17|353.87|354.02|353.82|6
1616186700000|2021-03-19 20:45:00|354.12|353.82|354.02|353.67|354.32|354.07|353.87|353.47|157
1616187000000|2021-03-19 20:50:00|354.07|353.87|353.77|353.52|354.27|353.97|353.72|353.37|91
1616187300000|2021-03-19 20:55:00|353.67|353.47|354.02|353.12|354.02|353.47|353.47|353.12|30
1616364000000|2021-03-21 22:00:00|353.37|352.77|353.47|352.87|353.47|352.87|353.27|352.67|0
1616364300000|2021-03-21 22:05:00|353.57|352.97|353.57|352.97|353.67|353.07|353.47|352.87|0
1616364600000|2021-03-21 22:10:00|353.47|352.87|353.37|352.77|353.57|352.97|353.37|352.77|0
1616364900000|2021-03-21 22:15:00|353.47|352.87|353.47|352.87|353.47|352.87|353.37|352.77|0
1616365200000|2021-03-21 22:20:00|353.37|352.77|353.27|352.67|353.47|352.87|353.27|352.67|0
1616365500000|2021-03-21 22:25:00|353.37|352.77|353.47|352.87|353.47|352.87|353.37|352.77|0
1616365800000|2021-03-21 22:30:00|353.37|352.77|353.47|352.87|353.47|352.87|353.37|352.77|0
1616366100000|2021-03-21 22:35:00|353.37|352.77|353.67|353.07|353.67|353.07|353.37|352.77|0
1616366400000|2021-03-21 22:40:00|353.77|353.17|353.87|353.27|353.87|353.27|353.77|353.17|0
1616367000000|2021-03-21 22:50:00|353.77|353.17|353.87|353.27|353.87|353.27|353.77|353.17|0
1616367600000|2021-03-21 23:00:00|353.97|353.37|353.97|353.37|354.07|353.47|353.97|353.37|0
1616367900000|2021-03-21 23:05:00|354.07|353.47|353.97|353.37|354.07|353.47|353.97|353.37|0
1616368200000|2021-03-21 23:10:00|353.87|353.27|354.07|353.47|354.07|353.47|353.87|353.27|0
1616368500000|2021-03-21 23:15:00|353.97|353.37|354.07|353.47|354.07|353.47|353.97|353.37|0
1616368800000|2021-03-21 23:20:00|354.17|353.57|354.07|353.47|354.17|353.57|354.07|353.47|0
1616369100000|2021-03-21 23:25:00|354.17|353.57|354.17|353.57|354.17|353.57|354.07|353.47|0
1616369400000|2021-03-21 23:30:00|354.07|353.47|354.17|353.57|354.17|353.57|354.07|353.47|0
1616369700000|2021-03-21 23:35:00|354.07|353.47|354.17|353.57|354.17|353.57|353.97|353.37|0
1616370300000|2021-03-21 23:45:00|354.07|353.47|353.97|353.37|354.07|353.47|353.97|353.37|0
1616370600000|2021-03-21 23:50:00|354.07|353.47|353.97|353.37|354.07|353.47|353.97|353.37|0
1616370900000|2021-03-21 23:55:00|354.07|353.47|354.07|353.47|354.07|353.47|353.97|353.37|0
1616371200000|2021-03-22 00:00:00|353.97|353.37|354.07|353.47|354.17|353.57|353.87|353.27|0
1616371500000|2021-03-22 00:05:00|353.97|353.37|353.97|353.37|354.07|353.47|353.97|353.37|0
1616371800000|2021-03-22 00:10:00|354.07|353.47|354.07|353.47|354.17|353.57|354.07|353.47|0
1616372100000|2021-03-22 00:15:00|353.97|353.37|354.07|353.47|354.17|353.57|353.97|353.37|0
1616372400000|2021-03-22 00:20:00|353.97|353.37|353.97|353.37|354.07|353.47|353.97|353.37|0
1616372700000|2021-03-22 00:25:00|353.87|353.27|353.87|353.27|353.97|353.37|353.87|353.27|0
1616373000000|2021-03-22 00:30:00|353.42|353.22|352.52|352.32|353.62|353.32|352.22|352.07|420
1616373300000|2021-03-22 00:35:00|352.47|352.27|352.57|352.37|352.62|352.47|352.17|352.02|224
1616373600000|2021-03-22 00:40:00|352.52|352.32|352.32|352.17|352.52|352.32|352.22|352.07|151
1616373900000|2021-03-22 00:45:00|352.27|352.12|352.12|351.92|352.32|352.12|351.97|351.82|193
1616374200000|2021-03-22 00:50:00|352.17|351.97|352.37|352.22|352.47|352.32|352.12|351.97|110
1616374500000|2021-03-22 00:55:00|352.47|352.17|352.62|352.42|352.92|352.72|352.37|352.17|190
1616374800000|2021-03-22 01:00:00|352.72|352.52|353.13|352.93|353.17|352.97|352.57|352.42|428
1616375100000|2021-03-22 01:05:00|353.08|352.88|353.28|353.13|353.58|353.43|353.08|352.88|426
1616375400000|2021-03-22 01:10:00|353.33|353.08|353.13|352.93|353.38|353.23|352.98|352.78|315
1616375700000|2021-03-22 01:15:00|353.08|352.98|353.13|352.98|353.38|353.23|352.98|352.78|398
1616376000000|2021-03-22 01:20:00|353.08|352.93|352.93|352.78|353.23|353.08|352.88|352.73|334
1616376300000|2021-03-22 01:25:00|352.88|352.73|353.03|352.88|353.03|352.88|352.73|352.58|306
1616376600000|2021-03-22 01:30:00|352.98|352.83|353.28|353.13|353.28|353.13|352.98|352.83|340
1616376900000|2021-03-22 01:35:00|353.33|353.18|354.03|353.88|354.13|353.98|353.33|353.13|486
1616377200000|2021-03-22 01:40:00|353.98|353.83|354.33|354.18|354.33|354.18|353.78|353.63|301
1616377500000|2021-03-22 01:45:00|354.38|354.23|354.78|354.58|354.88|354.73|354.38|354.23|373
1616377800000|2021-03-22 01:50:00|354.83|354.63|354.63|354.43|354.83|354.68|354.58|354.43|128
1616378100000|2021-03-22 01:55:00|354.68|354.48|354.53|354.38|354.78|354.63|354.48|354.33|152
1616378400000|2021-03-22 02:00:00|354.58|354.43|353.93|353.78|354.58|354.43|353.93|353.73|333
1616378700000|2021-03-22 02:05:00|353.98|353.73|354.08|353.88|354.23|354.08|353.93|353.73|239
1616379000000|2021-03-22 02:10:00|354.03|353.93|354.38|354.23|354.38|354.23|354.03|353.88|119
1616379300000|2021-03-22 02:15:00|354.43|354.28|354.33|354.18|354.48|354.33|354.28|354.08|139
1616379600000|2021-03-22 02:20:00|354.38|354.23|354.33|354.18|354.43|354.28|354.28|354.08|183
1616379900000|2021-03-22 02:25:00|354.38|354.13|354.48|354.28|354.58|354.43|354.33|354.13|228
1616380200000|2021-03-22 02:30:00|354.53|354.33|354.48|354.33|354.78|354.63|354.43|354.28|140
1616380500000|2021-03-22 02:35:00|354.53|354.38|354.38|354.23|354.58|354.43|354.28|354.13|129
1616380800000|2021-03-22 02:40:00|354.43|354.28|354.13|353.98|354.48|354.28|354.08|353.93|192
1616381100000|2021-03-22 02:45:00|354.08|353.93|354.28|354.08|354.43|354.28|354.08|353.93|208
1616381400000|2021-03-22 02:50:00|354.23|354.13|354.78|354.58|354.83|354.68|354.23|354.08|227
1616381700000|2021-03-22 02:55:00|354.73|354.53|354.88|354.68|354.93|354.78|354.58|354.43|188
1616382000000|2021-03-22 03:00:00|354.93|354.73|354.93|354.73|355.03|354.88|354.83|354.68|127
1616382300000|2021-03-22 03:05:00|354.88|354.78|355.38|355.18|355.43|355.23|354.83|354.68|267
1616382600000|2021-03-22 03:10:00|355.33|355.13|355.48|355.28|355.48|355.33|355.23|355.08|149
1616382900000|2021-03-22 03:15:00|355.43|355.33|355.28|355.08|355.48|355.33|355.28|355.08|207
1616383200000|2021-03-22 03:20:00|355.23|355.13|355.28|355.13|355.33|355.13|355.13|354.98|96
1616383500000|2021-03-22 03:25:00|355.33|355.23|355.68|355.48|355.68|355.48|355.33|355.13|388
1616383800000|2021-03-22 03:30:00|355.73|355.53|355.43|355.28|355.83|355.63|355.38|355.23|187
1616384100000|2021-03-22 03:35:00|355.38|355.23|355.33|355.13|355.48|355.33|355.23|355.03|139
1616384400000|2021-03-22 03:40:00|355.38|355.18|355.38|355.23|355.53|355.38|355.33|355.18|144
1616384700000|2021-03-22 03:45:00|355.43|355.18|355.08|354.93|355.43|355.18|355.08|354.93|144
1616385000000|2021-03-22 03:50:00|355.03|354.88|354.93|354.78|355.03|354.93|354.83|354.68|118
1616385300000|2021-03-22 03:55:00|354.88|354.73|354.98|354.83|355.03|354.88|354.88|354.68|123
1616385600000|2021-03-22 04:00:00|355.03|354.88|354.83|354.68|355.13|354.98|354.83|354.68|76
1616385900000|2021-03-22 04:05:00|354.78|354.63|354.73|354.53|354.78|354.63|354.58|354.43|73
1616386200000|2021-03-22 04:10:00|354.68|354.58|354.93|354.78|355.03|354.88|354.68|354.53|133
1616386500000|2021-03-22 04:15:00|354.98|354.83|355.13|354.98|355.23|355.03|354.98|354.83|178
1616386800000|2021-03-22 04:20:00|355.18|355.03|355.23|355.08|355.28|355.08|355.13|354.98|65
1616387100000|2021-03-22 04:25:00|355.28|355.13|355.13|354.98|355.28|355.13|355.13|354.98|192
1616387400000|2021-03-22 04:30:00|355.18|355.03|355.08|354.93|355.18|355.03|354.98|354.83|49
1616387700000|2021-03-22 04:35:00|355.13|354.98|355.08|354.93|355.23|355.08|355.08|354.88|14
1616388000000|2021-03-22 04:40:00|355.03|354.88|354.93|354.73|355.03|354.88|354.78|354.63|79
1616388300000|2021-03-22 04:45:00|354.88|354.68|354.78|354.63|354.93|354.78|354.78|354.63|44
1616388600000|2021-03-22 04:50:00|354.73|354.58|354.83|354.63|354.93|354.78|354.63|354.43|129
1616388900000|2021-03-22 04:55:00|354.88|354.68|354.83|354.68|354.98|354.83|354.73|354.58|208
1616389200000|2021-03-22 05:00:00|354.78|354.63|354.98|354.78|355.03|354.83|354.58|354.38|465
1616389500000|2021-03-22 05:05:00|355.03|354.83|354.83|354.68|355.03|354.88|354.68|354.53|143
1616389800000|2021-03-22 05:10:00|354.78|354.63|354.73|354.53|354.78|354.63|354.58|354.43|154
1616390100000|2021-03-22 05:15:00|354.68|354.58|354.53|354.33|354.78|354.58|354.38|354.23|130
1616390400000|2021-03-22 05:20:00|354.48|354.38|354.23|354.08|354.53|354.38|354.18|354.03|108
1616390700000|2021-03-22 05:25:00|354.18|354.03|353.83|353.63|354.23|354.08|353.78|353.63|226
1616391000000|2021-03-22 05:30:00|353.78|353.68|353.98|353.78|354.23|354.03|353.68|353.53|233
1616391300000|2021-03-22 05:35:00|353.93|353.73|353.98|353.83|354.13|353.93|353.88|353.73|175
1616391600000|2021-03-22 05:40:00|354.03|353.88|353.83|353.68|354.13|353.98|353.78|353.63|102
1616391900000|2021-03-22 05:45:00|353.88|353.73|353.93|353.78|354.08|353.93|353.88|353.68|87
1616392200000|2021-03-22 05:50:00|353.88|353.73|353.68|353.53|353.93|353.78|353.53|353.38|185
1616392500000|2021-03-22 05:55:00|353.73|353.58|353.43|353.28|353.73|353.58|353.33|353.18|117
1616392800000|2021-03-22 06:00:00|353.48|353.33|353.23|353.08|353.53|353.33|353.18|352.98|131
1616393100000|2021-03-22 06:05:00|353.28|353.13|353.28|353.13|353.53|353.33|353.23|353.13|262
1616393400000|2021-03-22 06:10:00|353.23|353.08|352.93|352.78|353.38|353.18|352.93|352.78|268
1616393700000|2021-03-22 06:15:00|352.98|352.83|353.33|353.13|353.43|353.28|352.98|352.83|343
1616394000000|2021-03-22 06:20:00|353.28|353.18|353.33|353.18|353.38|353.18|353.23|353.03|68
1616394300000|2021-03-22 06:25:00|353.38|353.23|353.28|353.13|353.43|353.28|353.18|353.03|139
1616394600000|2021-03-22 06:30:00|353.33|353.18|353.13|352.98|353.33|353.18|353.03|352.83|185
1616394900000|2021-03-22 06:35:00|353.18|353.03|353.33|353.13|353.33|353.18|353.13|352.98|53
1616395200000|2021-03-22 06:40:00|353.38|353.18|353.38|353.23|353.48|353.28|353.23|353.08|109
1616395500000|2021-03-22 06:45:00|353.33|353.18|353.18|352.98|353.38|353.23|353.18|352.98|123
1616395800000|2021-03-22 06:50:00|353.13|353.03|353.33|353.18|353.38|353.23|353.13|352.98|101
1616396100000|2021-03-22 06:55:00|353.38|353.13|353.48|353.33|353.53|353.38|353.33|353.13|133
1616396400000|2021-03-22 07:00:00|353.43|353.28|352.98|352.83|353.43|353.28|352.98|352.83|257
1616396700000|2021-03-22 07:05:00|353.03|352.78|353.13|352.93|353.13|352.98|352.93|352.78|127
1616397000000|2021-03-22 07:10:00|353.08|352.98|353.03|352.88|353.18|353.03|353.03|352.88|184
1616397300000|2021-03-22 07:15:00|352.98|352.83|353.28|353.08|353.28|353.13|352.88|352.73|216
1616397600000|2021-03-22 07:20:00|353.23|353.13|353.28|353.13|353.48|353.33|353.23|353.08|328
1616397900000|2021-03-22 07:25:00|353.33|353.18|353.43|353.28|353.53|353.33|353.33|353.13|180
1616398200000|2021-03-22 07:30:00|353.48|353.23|353.38|353.23|353.48|353.33|353.23|353.08|232
1616398500000|2021-03-22 07:35:00|353.43|353.18|353.13|352.98|353.43|353.23|353.08|352.93|196
1616398800000|2021-03-22 07:40:00|353.08|352.93|352.83|352.68|353.13|352.98|352.83|352.68|268
1616399100000|2021-03-22 07:45:00|352.88|352.73|352.73|352.58|352.98|352.83|352.68|352.53|379
1616399400000|2021-03-22 07:50:00|352.68|352.53|352.73|352.53|352.73|352.58|352.53|352.38|244
1616399700000|2021-03-22 07:55:00|352.78|352.58|352.88|352.73|352.93|352.78|352.78|352.53|160
1616400000000|2021-03-22 08:00:00|352.93|352.78|352.78|352.58|352.98|352.83|352.53|352.38|538
1616400300000|2021-03-22 08:05:00|352.73|352.53|352.83|352.68|352.93|352.78|352.68|352.53|150
1616400600000|2021-03-22 08:10:00|352.78|352.63|353.03|352.83|353.18|353.03|352.78|352.63|252
1616400900000|2021-03-22 08:15:00|352.98|352.78|353.13|352.98|353.33|353.13|352.93|352.78|114
1616401200000|2021-03-22 08:20:00|353.18|353.03|353.23|353.08|353.28|353.13|353.13|352.98|165
1616401500000|2021-03-22 08:25:00|353.18|353.03|353.48|353.33|353.48|353.33|353.18|353.03|177
1616401800000|2021-03-22 08:30:00|353.53|353.28|353.78|353.63|353.78|353.63|353.48|353.28|223
1616402100000|2021-03-22 08:35:00|353.83|353.68|353.78|353.63|353.88|353.73|353.73|353.58|176
1616402400000|2021-03-22 08:40:00|353.83|353.68|354.03|353.88|354.08|353.93|353.83|353.68|202
1616402700000|2021-03-22 08:45:00|353.98|353.83|353.88|353.73|354.03|353.88|353.88|353.73|87
1616403000000|2021-03-22 08:50:00|353.93|353.78|353.93|353.78|353.98|353.83|353.83|353.63|289
1616403300000|2021-03-22 08:55:00|353.98|353.73|353.48|353.28|353.98|353.78|353.03|352.83|840
1616403600000|2021-03-22 09:00:00|353.43|353.33|353.18|352.98|353.48|353.33|353.18|352.98|481
1616403900000|2021-03-22 09:05:00|353.23|353.03|353.08|352.88|353.23|353.03|353.08|352.88|249
1616404200000|2021-03-22 09:10:00|353.18|352.93|353.13|352.98|353.23|353.03|353.08|352.83|135
1616404500000|2021-03-22 09:15:00|353.18|353.03|352.93|352.78|353.23|353.08|352.93|352.73|432
1616404800000|2021-03-22 09:20:00|353.08|352.48|353.18|352.58|353.18|352.58|352.98|352.38|0
1616405100000|2021-03-22 09:25:00|353.28|352.68|353.28|352.68|353.28|352.68|353.18|352.58|5
1616405400000|2021-03-22 09:30:00|353.38|352.78|353.28|352.68|353.38|352.78|353.18|352.58|0
1616405700000|2021-03-22 09:35:00|353.38|352.78|353.28|352.68|353.38|352.78|353.28|352.68|0
1616406000000|2021-03-22 09:40:00|353.38|352.78|353.38|352.78|353.38|352.78|353.28|352.68|0
1616406300000|2021-03-22 09:45:00|353.48|352.88|353.48|352.88|353.48|352.88|353.38|352.78|0
1616406600000|2021-03-22 09:50:00|352.98|352.83|353.08|352.93|353.18|353.03|352.93|352.78|96
1616406900000|2021-03-22 09:55:00|353.13|352.88|353.18|353.03|353.18|353.03|353.03|352.88|15
1616407200000|2021-03-22 10:00:00|353.23|353.08|353.28|353.13|353.33|353.18|353.18|353.03|9
1616407500000|2021-03-22 10:05:00|353.33|353.18|353.33|353.18|353.38|353.23|353.23|353.08|14
1616407800000|2021-03-22 10:10:00|353.38|353.23|353.43|353.23|353.53|353.33|353.38|353.23|56
1616408100000|2021-03-22 10:15:00|353.48|353.28|353.43|353.28|353.48|353.33|353.33|353.18|48
1616408400000|2021-03-22 10:20:00|353.48|353.33|353.28|353.13|353.48|353.33|353.23|353.08|34
1616408700000|2021-03-22 10:25:00|353.33|353.18|353.28|353.13|353.43|353.28|353.28|353.13|16
1616409000000|2021-03-22 10:30:00|353.33|353.18|353.33|353.18|353.43|353.28|353.23|353.08|66
1616409300000|2021-03-22 10:35:00|353.28|353.13|353.28|353.08|353.38|353.23|353.23|353.08|84
1616409600000|2021-03-22 10:40:00|353.23|353.13|353.38|353.23|353.43|353.28|353.23|353.13|42
1616409900000|2021-03-22 10:45:00|353.43|353.28|353.53|353.38|353.53|353.38|353.33|353.18|83
1616410200000|2021-03-22 10:50:00|353.58|353.43|353.63|353.48|353.68|353.53|353.48|353.33|71
1616410500000|2021-03-22 10:55:00|353.68|353.53|353.73|353.58|353.83|353.68|353.68|353.53|44
1616410800000|2021-03-22 11:00:00|353.78|353.63|353.98|353.83|353.98|353.83|353.73|353.58|38
1616411100000|2021-03-22 11:05:00|354.03|353.88|354.13|353.98|354.13|353.98|353.93|353.73|16
1616411400000|2021-03-22 11:10:00|354.08|353.93|354.18|354.03|354.28|354.13|354.08|353.88|14
1616411700000|2021-03-22 11:15:00|354.13|353.98|354.18|354.03|354.18|354.03|354.08|353.93|11
1616412000000|2021-03-22 11:20:00|354.23|353.98|354.43|354.23|354.43|354.23|354.23|353.98|11
1616412300000|2021-03-22 11:25:00|354.48|354.28|354.63|354.48|354.68|354.48|354.48|354.28|17
1616412600000|2021-03-22 11:30:00|354.58|354.43|354.63|354.48|354.68|354.48|354.53|354.38|18
1616412900000|2021-03-22 11:35:00|354.68|354.53|354.63|354.48|354.73|354.58|354.63|354.43|15
1616413200000|2021-03-22 11:40:00|354.68|354.53|354.58|354.43|354.73|354.53|354.53|354.38|9
1616413500000|2021-03-22 11:45:00|354.63|354.48|354.68|354.53|354.68|354.53|354.58|354.38|24
1616413800000|2021-03-22 11:50:00|354.73|354.58|354.78|354.63|354.83|354.63|354.68|354.58|8
1616414100000|2021-03-22 11:55:00|354.73|354.58|354.83|354.68|354.83|354.68|354.73|354.58|31
1616414400000|2021-03-22 12:00:00|354.78|354.63|354.48|354.28|354.83|354.63|354.48|354.28|17
1616414700000|2021-03-22 12:05:00|354.43|354.33|354.33|354.18|354.43|354.33|354.33|354.18|20
1616415000000|2021-03-22 12:10:00|354.28|354.13|354.38|354.23|354.38|354.23|354.23|354.08|31
1616415300000|2021-03-22 12:15:00|354.33|354.18|354.48|354.28|354.53|354.33|354.33|354.18|12
1616415600000|2021-03-22 12:20:00|354.53|354.33|354.53|354.38|354.58|354.43|354.48|354.33|23
1616415900000|2021-03-22 12:25:00|354.48|354.33|354.58|354.43|354.58|354.43|354.43|354.28|27
1616416200000|2021-03-22 12:30:00|354.53|354.38|354.63|354.48|354.63|354.48|354.53|354.38|16
1616416500000|2021-03-22 12:35:00|354.58|354.43|354.48|354.33|354.63|354.48|354.48|354.33|22
1616416800000|2021-03-22 12:40:00|354.43|354.28|354.53|354.38|354.53|354.38|354.43|354.28|17
1616417100000|2021-03-22 12:45:00|354.58|354.43|354.73|354.58|354.78|354.63|354.53|354.43|63
1616417400000|2021-03-22 12:50:00|354.78|354.53|354.78|354.63|354.78|354.63|354.78|354.53|38
1616417700000|2021-03-22 12:55:00|354.73|354.58|354.73|354.58|354.73|354.63|354.73|354.58|14
1616418000000|2021-03-22 13:00:00|354.63|354.53|354.78|354.38|354.78|354.53|354.58|354.33|25
1616418300000|2021-03-22 13:05:00|354.83|354.43|354.83|354.63|354.83|354.68|354.78|354.43|15
1616418600000|2021-03-22 13:10:00|354.78|354.58|354.83|354.68|354.83|354.68|354.73|354.58|10
1616418900000|2021-03-22 13:15:00|354.78|354.63|354.83|354.68|354.83|354.68|354.78|354.63|7
1616419200000|2021-03-22 13:20:00|354.78|354.63|354.73|354.58|354.83|354.68|354.73|354.53|17
1616419500000|2021-03-22 13:25:00|354.78|354.63|354.78|354.63|354.83|354.68|354.73|354.58|5
1616419800000|2021-03-22 13:30:00|354.83|354.58|354.83|354.68|354.88|354.73|354.73|354.58|52
1616420100000|2021-03-22 13:35:00|354.78|354.63|354.88|354.73|354.98|354.83|354.68|354.53|80
1616420400000|2021-03-22 13:40:00|354.93|354.68|354.58|354.33|354.93|354.78|354.43|354.28|35
1616420700000|2021-03-22 13:45:00|354.63|354.38|354.63|354.38|354.73|354.53|354.43|354.23|25
1616421000000|2021-03-22 13:50:00|354.68|354.43|354.98|354.78|354.98|354.78|354.63|354.43|42
1616421300000|2021-03-22 13:55:00|354.93|354.88|355.08|354.73|355.08|354.93|354.93|354.73|50
1616421600000|2021-03-22 14:00:00|355.03|354.78|354.73|354.53|355.03|354.88|354.73|354.53|51
1616421900000|2021-03-22 14:05:00|354.68|354.58|354.48|354.28|354.78|354.58|354.43|354.23|70
1616422200000|2021-03-22 14:10:00|354.53|354.33|354.53|354.33|354.58|354.43|354.33|354.13|36
1616422500000|2021-03-22 14:15:00|354.48|354.38|354.68|354.48|354.78|354.58|354.38|354.23|28
1616422800000|2021-03-22 14:20:00|354.73|354.53|354.68|354.48|354.78|354.58|354.53|354.38|4
1616423100000|2021-03-22 14:25:00|354.63|354.53|354.63|354.43|354.73|354.58|354.53|354.38|12
1616423400000|2021-03-22 14:30:00|354.68|354.48|354.68|354.48|354.78|354.63|354.58|354.43|14
1616423700000|2021-03-22 14:35:00|354.63|354.43|354.58|354.38|354.68|354.43|354.43|354.28|2
1616424000000|2021-03-22 14:40:00|354.63|354.43|354.73|354.53|354.73|354.53|354.38|354.23|10
1616424300000|2021-03-22 14:45:00|354.78|354.58|354.93|354.73|355.03|354.88|354.78|354.58|40
1616424600000|2021-03-22 14:50:00|354.98|354.78|355.03|354.83|355.08|354.93|354.98|354.78|22
1616424900000|2021-03-22 14:55:00|354.98|354.78|355.03|354.83|355.03|354.88|354.98|354.73|4
1616425200000|2021-03-22 15:00:00|354.93|354.78|354.93|354.78|355.08|354.93|354.93|354.78|13
1616425500000|2021-03-22 15:05:00|354.98|354.83|355.08|354.88|355.13|354.98|354.98|354.83|8
1616425800000|2021-03-22 15:10:00|355.13|354.93|354.78|354.58|355.13|354.98|354.73|354.58|9
1616426100000|2021-03-22 15:15:00|354.73|354.63|354.73|354.53|354.88|354.73|354.68|354.48|13
1616426400000|2021-03-22 15:20:00|354.78|354.58|354.83|354.63|354.93|354.73|354.78|354.53|9
1616426700000|2021-03-22 15:25:00|354.78|354.58|354.73|354.58|354.83|354.68|354.68|354.53|7
1616427000000|2021-03-22 15:30:00|354.78|354.63|355.13|354.93|355.13|354.98|354.78|354.58|13
1616427300000|2021-03-22 15:35:00|355.08|354.88|354.98|354.83|355.13|354.93|354.98|354.83|21
1616427600000|2021-03-22 15:40:00|354.93|354.78|354.98|354.83|354.98|354.83|354.88|354.73|30
1616427900000|2021-03-22 15:45:00|354.93|354.78|354.83|354.68|354.98|354.83|354.78|354.58|39
1616428200000|2021-03-22 15:50:00|354.88|354.73|354.78|354.58|354.88|354.73|354.68|354.53|58
1616428500000|2021-03-22 15:55:00|354.73|354.63|354.73|354.58|354.78|354.63|354.68|354.48|11
1616428800000|2021-03-22 16:00:00|354.78|354.63|354.73|354.53|354.83|354.68|354.68|354.53|6
1616429100000|2021-03-22 16:05:00|354.68|354.58|354.78|354.63|354.78|354.63|354.68|354.53|7
1616429400000|2021-03-22 16:10:00|354.83|354.68|354.88|354.73|354.98|354.83|354.83|354.63|11
1616429700000|2021-03-22 16:15:00|354.83|354.68|354.88|354.68|354.88|354.73|354.83|354.63|19
1616430000000|2021-03-22 16:20:00|354.83|354.73|354.83|354.68|354.88|354.73|354.83|354.68|38
1616430300000|2021-03-22 16:25:00|354.88|354.73|354.98|354.83|355.03|354.88|354.83|354.68|37
1616430600000|2021-03-22 16:30:00|354.93|354.78|354.78|354.63|354.93|354.78|354.78|354.63|83
1616430900000|2021-03-22 16:35:00|354.83|354.68|354.78|354.63|354.83|354.68|354.78|354.63|17
1616431200000|2021-03-22 16:40:00|354.73|354.58|354.88|354.73|354.93|354.73|354.73|354.58|34
1616431500000|2021-03-22 16:45:00|354.93|354.68|354.88|354.68|354.93|354.68|354.83|354.68|26
1616431800000|2021-03-22 16:50:00|354.83|354.63|354.83|354.63|354.88|354.63|354.78|354.63|7
1616432100000|2021-03-22 16:55:00|354.78|354.68|354.83|354.68|354.88|354.73|354.78|354.63|7
1616432400000|2021-03-22 17:00:00|354.88|354.73|354.78|354.58|354.88|354.73|354.78|354.58|7
1616432700000|2021-03-22 17:05:00|354.83|354.63|354.78|354.58|354.83|354.68|354.78|354.58|0
1616433000000|2021-03-22 17:10:00|354.83|354.63|354.83|354.63|354.83|354.68|354.78|354.58|4
1616433300000|2021-03-22 17:15:00|354.88|354.68|354.88|354.68|354.88|354.73|354.83|354.63|1
1616433600000|2021-03-22 17:20:00|354.83|354.73|354.93|354.78|354.93|354.78|354.83|354.63|0
1616433900000|2021-03-22 17:25:00|354.88|354.73|354.83|354.68|354.93|354.73|354.78|354.63|11
1616434200000|2021-03-22 17:30:00|354.88|354.73|354.98|354.83|354.98|354.83|354.88|354.68|0
1616434500000|2021-03-22 17:35:00|355.03|354.88|354.98|354.78|355.03|354.88|354.93|354.78|3
1616434800000|2021-03-22 17:40:00|355.03|354.83|354.98|354.78|355.03|354.83|354.93|354.78|2
1616435100000|2021-03-22 17:45:00|354.93|354.83|354.98|354.83|354.98|354.83|354.93|354.78|9
1616435400000|2021-03-22 17:50:00|355.03|354.88|355.03|354.88|355.08|354.88|354.98|354.83|1
1616435700000|2021-03-22 17:55:00|354.98|354.83|354.98|354.83|354.98|354.88|354.93|354.78|11
1616436000000|2021-03-22 18:00:00|355.03|354.88|354.98|354.83|355.08|354.93|354.98|354.83|9
1616436300000|2021-03-22 18:05:00|355.03|354.88|355.13|354.98|355.13|354.98|355.03|354.88|5
1616436900000|2021-03-22 18:15:00|||||||||4
1616437200000|2021-03-22 18:20:00|355.08|354.93|355.03|354.88|355.08|354.93|354.98|354.83|10
1616437500000|2021-03-22 18:25:00|355.08|354.83|355.08|354.93|355.13|354.93|354.98|354.83|6
1616437800000|2021-03-22 18:30:00|355.13|354.98|355.18|354.98|355.18|355.03|355.13|354.93|8
1616438100000|2021-03-22 18:35:00|355.13|355.03|355.23|355.03|355.23|355.08|355.08|354.93|9
1616438400000|2021-03-22 18:40:00|355.18|355.08|355.18|354.98|355.23|355.08|355.08|354.93|14
1616438700000|2021-03-22 18:45:00|355.13|355.03|355.13|354.98|355.18|355.03|355.03|354.88|14
1616439000000|2021-03-22 18:50:00|355.18|355.03|355.08|354.88|355.18|355.03|355.03|354.88|8
1616439300000|2021-03-22 18:55:00|355.03|354.93|355.08|354.88|355.08|354.93|354.98|354.83|4
1616439600000|2021-03-22 19:00:00|355.03|354.93|355.08|354.93|355.18|354.98|355.03|354.88|1
1616439900000|2021-03-22 19:05:00|355.13|354.98|355.08|354.88|355.13|354.98|355.03|354.83|4
1616440200000|2021-03-22 19:10:00|355.03|354.93|354.98|354.83|355.08|354.93|354.98|354.78|1
1616440500000|2021-03-22 19:15:00|354.93|354.78|354.88|354.73|354.98|354.83|354.88|354.68|14
1616440800000|2021-03-22 19:20:00|354.93|354.78|354.83|354.63|354.98|354.78|354.78|354.63|14
1616441100000|2021-03-22 19:25:00|354.78|354.68|354.73|354.58|354.83|354.68|354.73|354.58|3
1616441400000|2021-03-22 19:30:00|354.78|354.63|354.58|354.38|354.78|354.63|354.53|354.33|18
1616441700000|2021-03-22 19:35:00|354.53|354.33|354.58|354.38|354.58|354.43|354.53|354.33|1
1616442000000|2021-03-22 19:40:00|354.53|354.43|354.58|354.38|354.63|354.43|354.53|354.33|5
1616442300000|2021-03-22 19:45:00|354.53|354.33|354.48|354.33|354.58|354.43|354.48|354.33|2
1616442600000|2021-03-22 19:50:00|354.43|354.28|354.13|353.98|354.43|354.28|354.08|353.88|57
1616442900000|2021-03-22 19:55:00|354.18|353.93|354.23|354.03|354.23|354.08|354.08|353.93|25
1616443200000|2021-03-22 20:00:00|354.18|354.08|354.28|354.08|354.48|354.28|354.18|354.03|16
1616443500000|2021-03-22 20:05:00|354.33|354.13|354.48|354.28|354.48|354.33|354.33|354.08|17
1616443800000|2021-03-22 20:10:00|354.53|354.33|354.53|354.38|354.58|354.38|354.53|354.28|1
1616444100000|2021-03-22 20:15:00|354.63|354.43|354.63|354.43|354.63|354.48|354.58|354.43|9
1616444400000|2021-03-22 20:20:00|354.58|354.48|354.68|354.48|354.68|354.48|354.58|354.48|0
1616444700000|2021-03-22 20:25:00|354.63|354.43|354.58|354.38|354.68|354.43|354.53|354.38|3
1616445000000|2021-03-22 20:30:00|||||||||2
1616445300000|2021-03-22 20:35:00|354.63|354.43|354.63|354.38|354.63|354.43|354.58|354.38|0
1616445600000|2021-03-22 20:40:00|354.68|354.43|354.68|354.38|354.78|354.48|354.68|354.38|6
1616445900000|2021-03-22 20:45:00|354.63|354.33|354.78|354.48|354.83|354.58|354.53|354.28|145
1616446200000|2021-03-22 20:50:00|354.73|354.53|354.73|354.38|354.78|354.53|354.53|354.28|94
1616446500000|2021-03-22 20:55:00|354.63|354.33|354.68|354.28|354.78|354.53|354.48|354.28|19
1616446800000|2021-03-22 21:00:00|354.78||355.03||355.03||354.78||0
1616447100000|2021-03-22 21:05:00|354.98||354.98||354.98||354.98||0
1616447400000|2021-03-22 21:10:00|354.88|354.38|354.88|354.28|354.88|354.38|354.88|354.28|0
1616447700000|2021-03-22 21:15:00|354.98|354.38|354.98|354.38|354.98|354.38|354.88|354.28|0
1616448000000|2021-03-22 21:20:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1616448300000|2021-03-22 21:25:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1616450400000|2021-03-22 22:00:00|355.08|354.48|355.08|354.48|355.18|354.58|354.98|354.38|0
1616450700000|2021-03-22 22:05:00|354.98|354.38|355.08|354.48|355.08|354.48|354.98|354.38|0
1616451300000|2021-03-22 22:15:00|355.18|354.58|355.18|354.58|355.18|354.58|355.08|354.48|0
1616451900000|2021-03-22 22:25:00|355.08|354.48|355.08|354.48|355.18|354.58|355.08|354.48|0
1616452200000|2021-03-22 22:30:00|355.18|354.58|355.08|354.48|355.18|354.58|355.08|354.48|0
1616452500000|2021-03-22 22:35:00|355.18|354.58|354.98|354.38|355.18|354.58|354.98|354.38|0
1616452800000|2021-03-22 22:40:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1616453100000|2021-03-22 22:45:00|355.08|354.48|354.98|354.38|355.08|354.48|354.98|354.38|0
1616453400000|2021-03-22 22:50:00|355.08|354.48|354.98|354.38|355.08|354.48|354.98|354.38|0
1616453700000|2021-03-22 22:55:00|355.08|354.48|355.08|354.48|355.08|354.48|354.98|354.38|0
1616454000000|2021-03-22 23:00:00|354.98|354.38|355.08|354.48|355.08|354.48|354.98|354.38|0
1616454300000|2021-03-22 23:05:00|354.98|354.38|354.98|354.38|354.98|354.38|354.98|354.38|0
1616454900000|2021-03-22 23:15:00|355.08|354.48|355.18|354.58|355.18|354.58|354.98|354.38|0
1616455200000|2021-03-22 23:20:00|355.08|354.48|355.08|354.48|355.18|354.58|355.08|354.48|0
1616455800000|2021-03-22 23:30:00|355.18|354.58|355.08|354.48|355.18|354.58|355.08|354.48|0
1616456100000|2021-03-22 23:35:00|355.18|354.58|355.18|354.58|355.18|354.58|355.08|354.48|0
1616456700000|2021-03-22 23:45:00|355.28|354.68|355.18|354.58|355.28|354.68|355.18|354.58|0
1616457300000|2021-03-22 23:55:00|355.28|354.68|355.28|354.68|355.28|354.68|355.18|354.58|0
1616457600000|2021-03-23 00:00:00|355.38|354.78|355.28|354.68|355.38|354.78|355.28|354.68|0
1616458200000|2021-03-23 00:10:00|355.38|354.78|355.38|354.78|355.38|354.78|355.28|354.68|0
1616458500000|2021-03-23 00:15:00|355.28|354.68|355.28|354.68|355.38|354.78|355.28|354.68|0
1616458800000|2021-03-23 00:20:00|355.18|354.58|355.18|354.58|355.28|354.68|355.18|354.58|0
1616459100000|2021-03-23 00:25:00|355.08|354.48|355.18|354.58|355.18|354.58|355.08|354.48|0
1616459400000|2021-03-23 00:30:00|355.33|355.03|354.48|354.28|355.33|355.03|354.43|354.23|255
1616459700000|2021-03-23 00:35:00|354.68|354.33|354.18|354.03|354.68|354.48|354.18|354.03|100
1616460000000|2021-03-23 00:40:00|354.28|354.08|354.18|354.03|354.28|354.13|354.18|354.03|72
1616460300000|2021-03-23 00:45:00|354.23|354.08|354.03|353.83|354.33|354.18|353.93|353.78|169
1616460600000|2021-03-23 00:50:00|354.13|353.88|354.08|353.93|354.23|354.03|353.98|353.83|104
1616460900000|2021-03-23 00:55:00|354.18|353.88|354.38|354.23|354.48|354.33|353.98|353.83|178
1616461200000|2021-03-23 01:00:00|354.43|354.18|354.53|354.38|354.88|354.73|353.93|353.73|906
1616461500000|2021-03-23 01:05:00|354.58|354.43|354.73|354.58|354.83|354.68|354.43|354.28|299
1616461800000|2021-03-23 01:10:00|354.78|354.63|355.13|354.98|355.13|354.98|354.58|354.43|288
1616462100000|2021-03-23 01:15:00|355.18|354.93|355.03|354.83|355.18|355.03|354.78|354.63|477
1616462400000|2021-03-23 01:20:00|354.98|354.88|354.83|354.68|355.18|355.03|354.78|354.63|484
1616462700000|2021-03-23 01:25:00|354.88|354.63|355.08|354.88|355.23|355.03|354.78|354.58|232
1616463000000|2021-03-23 01:30:00|355.03|354.83|354.53|354.38|355.13|354.98|354.53|354.38|239
1616463300000|2021-03-23 01:35:00|354.48|354.33|354.53|354.33|354.83|354.68|354.43|354.28|281
1616463600000|2021-03-23 01:40:00|354.48|354.38|354.63|354.48|354.73|354.58|354.23|354.08|219
1616463900000|2021-03-23 01:45:00|354.58|354.43|354.63|354.48|354.68|354.53|354.43|354.23|215
1616464200000|2021-03-23 01:50:00|354.58|354.43|354.43|354.28|354.63|354.48|354.38|354.23|163
1616464500000|2021-03-23 01:55:00|354.48|354.33|354.33|354.18|354.58|354.38|354.28|354.13|162
1616464800000|2021-03-23 02:00:00|354.38|354.23|354.38|354.18|354.48|354.33|354.08|353.88|270
1616465100000|2021-03-23 02:05:00|354.43|354.23|354.28|354.13|354.48|354.33|354.13|353.98|168
1616465400000|2021-03-23 02:10:00|354.23|354.08|354.38|354.23|354.48|354.33|354.23|354.03|172
1616465700000|2021-03-23 02:15:00|354.33|354.18|354.13|353.98|354.43|354.28|354.08|353.93|213
1616466000000|2021-03-23 02:20:00|354.08|353.93|353.83|353.68|354.13|353.98|353.78|353.63|263
1616466300000|2021-03-23 02:25:00|353.78|353.63|353.88|353.73|353.93|353.78|353.53|353.38|214
1616466600000|2021-03-23 02:30:00|353.83|353.68|353.63|353.43|353.88|353.73|353.48|353.33|256
1616466900000|2021-03-23 02:35:00|353.58|353.38|353.73|353.58|353.78|353.63|353.53|353.38|134
1616467200000|2021-03-23 02:40:00|353.78|353.53|353.58|353.38|353.83|353.68|353.48|353.33|150
1616467500000|2021-03-23 02:45:00|353.53|353.43|353.43|353.28|353.68|353.53|353.38|353.23|138
1616467800000|2021-03-23 02:50:00|353.38|353.23|353.48|353.33|353.53|353.38|353.33|353.18|184
1616468100000|2021-03-23 02:55:00|353.43|353.28|353.58|353.43|353.73|353.58|353.43|353.28|122
1616468400000|2021-03-23 03:00:00|353.48|353.38|353.48|353.33|353.63|353.48|353.33|353.13|103
1616468700000|2021-03-23 03:05:00|353.43|353.28|353.68|353.53|353.68|353.53|353.38|353.23|108
1616469000000|2021-03-23 03:10:00|353.63|353.48|353.48|353.33|353.63|353.48|353.43|353.28|87
1616469300000|2021-03-23 03:15:00|353.43|353.28|353.43|353.28|353.53|353.38|353.33|353.18|84
1616469600000|2021-03-23 03:20:00|353.38|353.23|353.53|353.33|353.53|353.38|353.33|353.18|64
1616469900000|2021-03-23 03:25:00|353.48|353.38|353.53|353.38|353.58|353.43|353.43|353.28|82
1616470200000|2021-03-23 03:30:00|353.48|353.33|353.38|353.23|353.53|353.33|353.33|353.18|53
1616470500000|2021-03-23 03:35:00|353.33|353.18|353.53|353.38|353.58|353.38|353.28|353.13|39
1616470800000|2021-03-23 03:40:00|353.58|353.43|353.48|353.33|353.63|353.48|353.43|353.23|71
1616471100000|2021-03-23 03:45:00|353.43|353.28|353.53|353.38|353.58|353.43|353.38|353.23|68
1616471400000|2021-03-23 03:50:00|353.58|353.43|353.68|353.48|353.78|353.58|353.43|353.28|76
1616471700000|2021-03-23 03:55:00|353.63|353.53|353.58|353.38|353.73|353.58|353.53|353.38|67
1616472000000|2021-03-23 04:00:00|353.53|353.43|353.73|353.58|353.73|353.58|353.48|353.33|28
1616472300000|2021-03-23 04:05:00|353.78|353.63|353.68|353.48|353.83|353.68|353.68|353.48|35
1616472600000|2021-03-23 04:10:00|353.63|353.43|353.53|353.38|353.63|353.48|353.43|353.28|28
1616472900000|2021-03-23 04:15:00|353.48|353.33|353.43|353.28|353.48|353.38|353.38|353.23|18
1616473200000|2021-03-23 04:20:00|353.38|353.23|353.28|353.13|353.53|353.33|353.28|353.13|33
1616473500000|2021-03-23 04:25:00|353.33|353.08|353.23|353.08|353.38|353.23|353.18|353.03|37
1616473800000|2021-03-23 04:30:00|353.18|353.03|353.23|353.08|353.28|353.08|353.13|352.98|49
1616474100000|2021-03-23 04:35:00|353.18|353.03|353.28|353.08|353.33|353.18|353.18|353.03|19
1616474400000|2021-03-23 04:40:00|353.23|353.13|353.18|353.03|353.23|353.13|353.18|352.98|26
1616474700000|2021-03-23 04:45:00|353.13|352.98|352.93|352.73|353.13|352.98|352.88|352.73|96
1616475000000|2021-03-23 04:50:00|352.98|352.78|353.03|352.88|353.03|352.88|352.83|352.63|133
1616475300000|2021-03-23 04:55:00|353.08|352.93|353.08|352.93|353.23|353.08|353.03|352.88|96
1616475600000|2021-03-23 05:00:00|353.13|352.88|352.78|352.63|353.13|352.98|352.68|352.48|364
1616475900000|2021-03-23 05:05:00|352.83|352.58|352.98|352.83|353.03|352.88|352.73|352.58|185
1616476200000|2021-03-23 05:10:00|352.93|352.78|352.98|352.78|353.08|352.93|352.83|352.68|124
1616476500000|2021-03-23 05:15:00|352.93|352.68|352.98|352.83|353.03|352.88|352.83|352.68|83
1616476800000|2021-03-23 05:20:00|353.03|352.88|353.13|352.98|353.13|352.98|352.93|352.73|114
1616477100000|2021-03-23 05:25:00|353.18|353.03|352.88|352.73|353.23|353.03|352.88|352.73|104
1616477400000|2021-03-23 05:30:00|352.93|352.68|352.93|352.78|353.03|352.88|352.88|352.68|102
1616477700000|2021-03-23 05:35:00|352.88|352.73|352.93|352.78|353.08|352.93|352.88|352.73|65
1616478000000|2021-03-23 05:40:00|352.98|352.73|352.88|352.73|352.98|352.83|352.83|352.63|88
1616478300000|2021-03-23 05:45:00|352.93|352.78|352.93|352.78|352.98|352.83|352.88|352.68|63
1616478600000|2021-03-23 05:50:00|352.98|352.73|352.83|352.68|352.98|352.83|352.83|352.63|52
1616478900000|2021-03-23 05:55:00|352.78|352.63|352.68|352.53|352.88|352.73|352.68|352.53|86
1616479200000|2021-03-23 06:00:00|352.63|352.48|352.63|352.48|352.73|352.58|352.58|352.43|219
1616479500000|2021-03-23 06:05:00|352.58|352.43|352.48|352.33|352.68|352.53|352.38|352.23|162
1616479800000|2021-03-23 06:10:00|352.43|352.28|352.43|352.28|352.53|352.38|352.38|352.23|137
1616480100000|2021-03-23 06:15:00|352.38|352.23|352.53|352.33|352.63|352.48|352.38|352.23|68
1616480400000|2021-03-23 06:20:00|352.48|352.38|352.58|352.43|352.68|352.53|352.48|352.38|88
1616480700000|2021-03-23 06:25:00|352.63|352.48|352.93|352.73|352.98|352.78|352.58|352.38|96
1616481000000|2021-03-23 06:30:00|352.88|352.78|352.68|352.53|352.93|352.78|352.68|352.53|34
1616481300000|2021-03-23 06:35:00|352.63|352.48|352.58|352.43|352.63|352.48|352.58|352.43|59
1616481600000|2021-03-23 06:40:00|352.63|352.48|352.63|352.48|352.68|352.53|352.58|352.43|75
1616481900000|2021-03-23 06:45:00|352.68|352.53|352.38|352.23|352.68|352.53|352.33|352.18|551
1616482200000|2021-03-23 06:50:00|352.33|352.18|352.38|352.23|352.43|352.28|352.28|352.13|113
1616482500000|2021-03-23 06:55:00|352.43|352.28|352.43|352.28|352.58|352.38|352.38|352.23|117
1616482800000|2021-03-23 07:00:00|352.38|352.23|352.53|352.38|352.58|352.43|352.38|352.23|273
1616483100000|2021-03-23 07:05:00|352.58|352.43|352.58|352.43|352.73|352.58|352.58|352.43|206
1616483400000|2021-03-23 07:10:00|352.53|352.38|352.63|352.48|352.68|352.53|352.53|352.38|102
1616483700000|2021-03-23 07:15:00|352.68|352.53|352.68|352.53|352.73|352.58|352.63|352.48|75
1616484000000|2021-03-23 07:20:00|352.73|352.58|352.68|352.53|352.73|352.58|352.63|352.48|136
1616484300000|2021-03-23 07:25:00|352.73|352.58|352.63|352.48|352.73|352.58|352.58|352.43|81
1616484600000|2021-03-23 07:30:00|352.58|352.43|352.63|352.48|352.68|352.53|352.58|352.43|155
1616484900000|2021-03-23 07:35:00|352.68|352.43|352.48|352.33|352.68|352.43|352.43|352.28|144
1616485200000|2021-03-23 07:40:00|352.53|352.38|352.63|352.48|352.63|352.48|352.48|352.33|113
1616485500000|2021-03-23 07:45:00|352.68|352.53|352.53|352.38|352.68|352.53|352.53|352.38|69
1616485800000|2021-03-23 07:50:00|352.58|352.43|352.53|352.38|352.58|352.43|352.53|352.38|57
1616486100000|2021-03-23 07:55:00|352.58|352.43|352.58|352.43|352.58|352.43|352.48|352.33|179
1616486400000|2021-03-23 08:00:00|352.53|352.38|352.43|352.28|352.58|352.38|352.38|352.23|152
1616486700000|2021-03-23 08:05:00|352.38|352.23|352.13|351.98|352.38|352.23|351.88|351.73|315
1616487000000|2021-03-23 08:10:00|352.08|351.93|352.53|352.38|352.58|352.43|352.08|351.93|203
1616487300000|2021-03-23 08:15:00|352.58|352.33|352.63|352.48|352.68|352.53|352.43|352.28|145
1616487600000|2021-03-23 08:20:00|352.58|352.43|352.68|352.48|352.73|352.58|352.58|352.38|60
1616487900000|2021-03-23 08:25:00|352.63|352.53|352.83|352.63|352.83|352.63|352.53|352.38|148
1616488200000|2021-03-23 08:30:00|352.78|352.58|352.48|352.28|352.83|352.63|352.43|352.28|150
1616488500000|2021-03-23 08:35:00|352.43|352.33|352.33|352.13|352.48|352.33|352.28|352.08|74
1616488800000|2021-03-23 08:40:00|352.38|352.18|352.38|352.23|352.43|352.28|352.23|352.08|109
1616489100000|2021-03-23 08:45:00|352.43|352.28|352.58|352.43|352.63|352.48|352.38|352.23|145
1616489400000|2021-03-23 08:50:00|352.63|352.48|352.88|352.68|352.93|352.78|352.63|352.48|328
1616489700000|2021-03-23 08:55:00|352.83|352.73|352.93|352.73|353.08|352.93|352.78|352.63|427
1616490000000|2021-03-23 09:00:00|352.98|352.78|352.93|352.78|352.98|352.83|352.78|352.63|460
1616490300000|2021-03-23 09:05:00|352.88|352.68|352.88|352.73|352.88|352.73|352.83|352.63|251
1616490600000|2021-03-23 09:10:00|352.83|352.68|352.78|352.63|352.83|352.68|352.78|352.63|136
1616490900000|2021-03-23 09:15:00|352.73|352.58|352.53|352.38|352.78|352.63|352.53|352.38|161
1616491200000|2021-03-23 09:20:00|352.88|352.28|352.78|352.18|352.88|352.28|352.78|352.18|0
1616491500000|2021-03-23 09:25:00|352.88|352.28|352.58|351.98|352.88|352.28|352.58|351.98|71
1616491800000|2021-03-23 09:30:00|352.68|352.08|352.58|351.98|352.68|352.08|352.58|351.98|0
1616492100000|2021-03-23 09:35:00|352.68|352.08|352.48|351.88|352.68|352.08|352.48|351.88|0
1616492400000|2021-03-23 09:40:00|352.58|351.98|352.68|352.08|352.68|352.08|352.58|351.98|0
1616492700000|2021-03-23 09:45:00|352.78|352.18|352.68|352.08|352.78|352.18|352.68|352.08|0
1616493000000|2021-03-23 09:50:00|352.33|351.98|352.08|351.88|352.33|352.13|351.98|351.83|59
1616493300000|2021-03-23 09:55:00|352.13|351.93|352.08|351.93|352.33|352.13|351.98|351.83|146
1616493600000|2021-03-23 10:00:00|352.03|351.88|352.03|351.83|352.18|351.98|351.88|351.73|75
1616493900000|2021-03-23 10:05:00|351.98|351.88|352.38|352.18|352.38|352.23|351.98|351.83|39
1616494200000|2021-03-23 10:10:00|352.43|352.23|352.48|352.28|352.53|352.38|352.33|352.18|71
1616494500000|2021-03-23 10:15:00|352.53|352.33|352.43|352.28|352.58|352.38|352.38|352.23|46
1616494800000|2021-03-23 10:20:00|352.38|352.23|352.38|352.23|352.53|352.33|352.38|352.18|31
1616495100000|2021-03-23 10:25:00|352.33|352.18|352.43|352.23|352.43|352.28|352.23|351.93|48
1616495400000|2021-03-23 10:30:00|352.38|352.28|352.33|352.13|352.43|352.28|352.28|352.13|43
1616495700000|2021-03-23 10:35:00|352.28|352.18|352.38|352.18|352.43|352.28|352.18|352.03|72
1616496000000|2021-03-23 10:40:00|352.33|352.08|352.33|352.18|352.38|352.23|352.23|352.08|31
1616496300000|2021-03-23 10:45:00|352.38|352.23|352.43|352.28|352.43|352.28|352.33|352.23|31
1616496600000|2021-03-23 10:50:00|352.48|352.33|352.43|352.28|352.48|352.33|352.43|352.28|28
1616496900000|2021-03-23 10:55:00|352.48|352.33|352.53|352.38|352.53|352.38|352.43|352.28|42
1616497200000|2021-03-23 11:00:00|352.58|352.43|352.43|352.28|352.58|352.43|352.43|352.28|29
1616497500000|2021-03-23 11:05:00|352.48|352.33|352.38|352.23|352.58|352.43|352.28|352.13|62
1616497800000|2021-03-23 11:10:00|352.33|352.18|352.48|352.33|352.53|352.38|352.33|352.18|75
1616498100000|2021-03-23 11:15:00|352.58|352.38|352.68|352.48|352.73|352.53|352.48|352.33|37
1616498400000|2021-03-23 11:20:00|352.73|352.53|352.83|352.68|352.83|352.68|352.63|352.43|10
1616498700000|2021-03-23 11:25:00|352.78|352.63|352.78|352.58|352.83|352.68|352.68|352.48|18
1616499000000|2021-03-23 11:30:00|352.83|352.63|352.83|352.68|352.88|352.73|352.78|352.58|18
1616499300000|2021-03-23 11:35:00|352.88|352.73|352.88|352.73|352.88|352.73|352.88|352.68|11
1616499600000|2021-03-23 11:40:00|352.93|352.68|352.88|352.73|352.93|352.78|352.88|352.68|16
1616499900000|2021-03-23 11:45:00|352.83|352.68|352.88|352.73|352.93|352.73|352.83|352.68|23
1616500200000|2021-03-23 11:50:00|352.83|352.68|352.68|352.53|352.83|352.68|352.68|352.53|19
1616500500000|2021-03-23 11:55:00|352.63|352.48|352.38|352.23|352.63|352.53|352.38|352.23|35
1616500800000|2021-03-23 12:00:00|352.43|352.28|352.33|352.18|352.63|352.48|352.33|352.18|47
1616501100000|2021-03-23 12:05:00|352.38|352.23|352.38|352.23|352.48|352.33|352.33|352.13|37
1616501400000|2021-03-23 12:10:00|352.43|352.28|352.28|352.13|352.48|352.33|352.28|352.13|98
1616501700000|2021-03-23 12:15:00|352.33|352.18|352.33|352.18|352.38|352.23|352.23|352.08|84
1616502000000|2021-03-23 12:20:00|352.28|352.13|352.43|352.23|352.43|352.23|352.28|352.13|15
1616502300000|2021-03-23 12:25:00|352.38|352.28|352.23|352.08|352.38|352.28|352.23|352.08|24
1616502600000|2021-03-23 12:30:00|352.28|352.13|352.53|352.33|352.53|352.33|352.23|352.08|17
1616502900000|2021-03-23 12:35:00|352.48|352.38|352.53|352.38|352.58|352.38|352.43|352.28|9
1616503200000|2021-03-23 12:40:00|352.58||352.53||352.58||352.53||24
1616503500000|2021-03-23 12:45:00|352.58|352.43|352.53|352.38|352.63|352.43|352.53|352.38|17
1616503800000|2021-03-23 12:50:00|352.58|352.43|352.63|352.48|352.63|352.48|352.53|352.38|15
1616504100000|2021-03-23 12:55:00|352.68|352.53|352.68|352.53|352.78|352.63|352.68|352.53|8
1616504400000|2021-03-23 13:00:00|352.73|352.58|352.78|352.58|352.78|352.63|352.73|352.53|8
1616504700000|2021-03-23 13:05:00|352.73|352.53|352.58|352.43|352.73|352.53|352.58|352.38|18
1616505000000|2021-03-23 13:10:00|352.53|352.38|352.58|352.43|352.58|352.43|352.53|352.33|6
1616505300000|2021-03-23 13:15:00|352.63|352.48|352.63|352.48|352.68|352.53|352.58|352.43|6
1616505600000|2021-03-23 13:20:00|352.68|352.43|352.68|352.48|352.68|352.53|352.53|352.38|7
1616505900000|2021-03-23 13:25:00|352.63|352.53|352.63|352.48|352.68|352.53|352.53|352.33|12
1616506200000|2021-03-23 13:30:00|352.68|352.43|352.53|352.33|352.68|352.53|352.43|352.28|38
1616506500000|2021-03-23 13:35:00|352.48|352.28|352.68|352.48|352.73|352.58|352.43|352.23|37
1616506800000|2021-03-23 13:40:00|352.63|352.43|352.68|352.48|352.73|352.58|352.58|352.38|6
1616507100000|2021-03-23 13:45:00|352.73|352.53|352.58|352.43|352.73|352.58|352.53|352.38|8
1616507400000|2021-03-23 13:50:00|352.53|352.38|352.58|352.43|352.68|352.53|352.43|352.28|13
1616507700000|2021-03-23 13:55:00|352.53|352.38|352.73|352.58|352.73|352.58|352.53|352.33|21
1616508000000|2021-03-23 14:00:00|352.68|352.53|352.73|352.58|352.88|352.73|352.68|352.48|37
1616508300000|2021-03-23 14:05:00|352.68|352.53|352.78|352.58|352.83|352.68|352.68|352.48|1
1616508600000|2021-03-23 14:10:00|352.83|352.63|352.83|352.63|352.93|352.78|352.78|352.58|5
1616508900000|2021-03-23 14:15:00|352.88|352.68|352.98|352.78|352.98|352.83|352.83|352.63|10
1616509200000|2021-03-23 14:20:00|352.93|352.83|353.03|352.88|353.03|352.88|352.83|352.68|46
1616509500000|2021-03-23 14:25:00|353.08|352.93|352.93|352.78|353.13|352.98|352.93|352.73|36
1616509800000|2021-03-23 14:30:00|352.98|352.73|352.63|352.48|352.98|352.83|352.58|352.43|27
1616510100000|2021-03-23 14:35:00|352.68|352.43|352.38|352.23|352.68|352.48|352.33|352.18|30
1616510400000|2021-03-23 14:40:00|352.43|352.28|352.38|352.18|352.43|352.28|352.23|352.08|59
1616510700000|2021-03-23 14:45:00|352.33|352.13|352.58|352.43|352.58|352.43|352.33|352.13|32
1616511000000|2021-03-23 14:50:00|352.53|352.33|352.78|352.58|352.78|352.58|352.48|352.33|20
1616511300000|2021-03-23 14:55:00|352.73|352.63|352.83|352.63|352.83|352.68|352.63|352.48|41
1616511600000|2021-03-23 15:00:00|352.78|352.68|352.73|352.58|352.88|352.68|352.63|352.48|20
1616511900000|2021-03-23 15:05:00|352.78|352.53|352.93|352.73|352.93|352.78|352.73|352.53|10
1616512200000|2021-03-23 15:10:00|352.88|352.68|353.03|352.83|353.03|352.88|352.83|352.63|10
1616512500000|2021-03-23 15:15:00|352.98|352.88|353.28|353.13|353.28|353.13|352.98|352.83|142
1616512800000|2021-03-23 15:20:00|353.23|353.08|353.28|353.13|353.28|353.13|353.08|352.93|25
1616513100000|2021-03-23 15:25:00|353.23|353.08|353.23|353.03|353.28|353.08|353.13|352.98|3
1616513400000|2021-03-23 15:30:00|353.18|353.08|353.08|352.93|353.38|353.23|353.03|352.88|43
1616513700000|2021-03-23 15:35:00|353.03|352.88|352.93|352.73|353.13|352.93|352.88|352.73|28
1616514000000|2021-03-23 15:40:00|352.88|352.78|352.93|352.73|352.98|352.78|352.73|352.58|42
1616514300000|2021-03-23 15:45:00|352.98|352.78|352.98|352.78|353.03|352.83|352.88|352.73|14
1616514600000|2021-03-23 15:50:00|352.93|352.83|352.88|352.73|353.03|352.83|352.88|352.73|197
1616514900000|2021-03-23 15:55:00|352.83|352.68|352.83|352.63|353.08|352.83|352.78|352.63|54
1616515200000|2021-03-23 16:00:00|352.98|352.58|353.03|352.83|353.23|352.98|352.83|352.58|84
1616515500000|2021-03-23 16:05:00|352.98|352.73|352.88|352.73|352.98|352.78|352.63|352.48|38
1616515800000|2021-03-23 16:10:00|352.83|352.68|352.98|352.83|353.03|352.83|352.83|352.68|16
1616516100000|2021-03-23 16:15:00|352.93|352.78|353.08|352.88|353.08|352.93|352.83|352.68|38
1616516400000|2021-03-23 16:20:00|353.13|352.93|353.23|353.03|353.23|353.08|352.88|352.73|14
1616516700000|2021-03-23 16:25:00|353.18|352.98|352.93|352.73|353.23|353.03|352.83|352.68|17
1616517000000|2021-03-23 16:30:00|352.98|352.78|352.68|352.48|353.03|352.83|352.63|352.48|32
1616517300000|2021-03-23 16:35:00|352.63|352.53|352.88|352.63|352.88|352.73|352.63|352.48|8
1616517600000|2021-03-23 16:40:00|352.83|352.68|352.88|352.68|352.88|352.73|352.68|352.53|19
1616517900000|2021-03-23 16:45:00|352.83|352.63|352.68|352.53|352.93|352.63|352.68|352.53|7
1616518200000|2021-03-23 16:50:00|352.73|352.48|352.78|352.63|352.83|352.68|352.63|352.48|19
1616518500000|2021-03-23 16:55:00|352.83|352.68|352.93|352.68|352.93|352.73|352.78|352.63|14
1616518800000|2021-03-23 17:00:00|352.88|352.73|352.88|352.73|353.03|352.88|352.83|352.63|16
1616519100000|2021-03-23 17:05:00|352.83|352.68|352.78|352.63|352.93|352.78|352.78|352.58|7
1616519400000|2021-03-23 17:10:00|352.73|352.58|352.78|352.63|352.83|352.63|352.68|352.53|22
1616519700000|2021-03-23 17:15:00|352.83|352.68|352.93|352.73|352.98|352.78|352.83|352.68|15
1616520000000|2021-03-23 17:20:00|352.88|352.83|352.78|352.63|352.98|352.83|352.73|352.58|24
1616520300000|2021-03-23 17:25:00|352.83|352.68|352.73|352.53|352.83|352.68|352.63|352.48|11
1616520600000|2021-03-23 17:30:00|352.78|352.58|352.48|352.33|352.78|352.58|352.48|352.33|14
1616520900000|2021-03-23 17:35:00|352.53|352.38|352.38|352.23|352.63|352.48|352.38|352.23|31
1616521200000|2021-03-23 17:40:00|352.33|352.18|352.23|352.08|352.33|352.18|352.23|352.08|22
1616521500000|2021-03-23 17:45:00|352.18|352.03|352.28|352.08|352.28|352.13|352.08|351.93|14
1616521800000|2021-03-23 17:50:00|352.23|352.03|352.23|352.08|352.28|352.13|352.08|351.93|15
1616522100000|2021-03-23 17:55:00|352.28|352.13|352.13|351.93|352.28|352.13|351.93|351.78|35
1616522400000|2021-03-23 18:00:00|352.08|351.88|352.03|351.83|352.13|351.93|351.93|351.78|17
1616522700000|2021-03-23 18:05:00|351.98|351.78|352.13|351.93|352.18|351.98|351.93|351.78|12
1616523000000|2021-03-23 18:10:00|352.08|351.98|352.08|351.88|352.18|352.03|352.03|351.88|13
1616523300000|2021-03-23 18:15:00|352.03|351.93|352.03|351.83|352.13|351.98|351.93|351.78|28
1616523600000|2021-03-23 18:20:00|352.08|351.88|352.13|351.93|352.13|351.98|351.98|351.83|10
1616523900000|2021-03-23 18:25:00|352.08|351.88|352.03|351.83|352.08|351.93|351.88|351.73|18
1616524200000|2021-03-23 18:30:00|352.08|351.88|351.88|351.68|352.13|351.93|351.83|351.68|49
1616524500000|2021-03-23 18:35:00|351.93|351.73|351.73|351.53|351.93|351.78|351.68|351.53|12
1616524800000|2021-03-23 18:40:00|351.68|351.58|351.58|351.38|351.68|351.58|351.48|351.28|32
1616525100000|2021-03-23 18:45:00|351.53|351.33|351.63|351.43|351.68|351.53|351.48|351.33|33
1616525400000|2021-03-23 18:50:00|351.58|351.38|351.18|351.03|351.58|351.38|351.18|351.03|21
1616525700000|2021-03-23 18:55:00|351.23|350.98|351.03|350.78|351.23|350.98|350.98|350.78|30
1616526000000|2021-03-23 19:00:00|351.08|350.83|351.13|350.93|351.13|350.93|350.83|350.68|17
1616526300000|2021-03-23 19:05:00|351.18|350.88|351.03|350.88|351.23|351.03|351.03|350.88|28
1616526600000|2021-03-23 19:10:00|351.08|350.93|350.88|350.68|351.13|350.98|350.88|350.68|11
1616526900000|2021-03-23 19:15:00|350.83|350.73|350.73|350.58|350.93|350.78|350.73|350.58|21
1616527200000|2021-03-23 19:20:00|350.78|350.53|350.63|350.48|350.78|350.58|350.63|350.48|33
1616527500000|2021-03-23 19:25:00|350.58|350.43|350.58|350.38|350.68|350.53|350.53|350.38|66
1616527800000|2021-03-23 19:30:00|350.53|350.33|350.33|350.18|350.58|350.43|350.33|350.18|35
1616528100000|2021-03-23 19:35:00|350.28|350.13|350.33|350.08|350.48|350.23|350.23|350.03|18
1616528400000|2021-03-23 19:40:00|350.28|350.03|350.33|350.13|350.38|350.23|350.18|350.03|25
1616528700000|2021-03-23 19:45:00|350.38|350.18|350.38|350.18|350.53|350.33|350.28|350.08|37
1616529000000|2021-03-23 19:50:00|350.33|350.08|350.33|350.18|350.38|350.18|350.18|349.98|36
1616529300000|2021-03-23 19:55:00|350.28|350.13|350.28|350.13|350.48|350.28|350.23|350.08|11
1616529600000|2021-03-23 20:00:00|350.33|350.18|350.43|350.28|350.53|350.38|350.33|350.18|17
1616529900000|2021-03-23 20:05:00|350.48|350.23|350.48|350.28|350.48|350.33|350.43|350.23|11
1616530200000|2021-03-23 20:10:00|350.53|350.33|350.53|350.33|350.63|350.48|350.53|350.28|5
1616530500000|2021-03-23 20:15:00|350.48|350.38|350.48|350.33|350.53|350.38|350.48|350.33|3
1616530800000|2021-03-23 20:20:00|350.43|350.28|350.43|350.23|350.43|350.28|350.38|350.23|4
1616531100000|2021-03-23 20:25:00|350.38|350.28|350.43|350.23|350.43|350.28|350.38|350.23|1
1616531400000|2021-03-23 20:30:00|350.38|350.28|350.53|350.38|350.53|350.38|350.38|350.23|8
1616531700000|2021-03-23 20:35:00|350.58|350.43|350.53|350.33|350.58|350.43|350.53|350.33|4
1616532000000|2021-03-23 20:40:00|350.58|350.38|350.68|350.43|350.73|350.48|350.53|350.33|4
1616532300000|2021-03-23 20:45:00|350.73|350.53|350.43|349.98|350.93|350.63|350.38|349.98|131
1616532600000|2021-03-23 20:50:00|350.38|350.18|350.73|350.43|350.78|350.63|350.38|350.18|18
1616532900000|2021-03-23 20:55:00|350.63|350.53|350.78|350.63|350.78|350.63|350.63|350.38|11
1616533200000|2021-03-23 21:00:00|350.83|350.68|350.98|350.78|350.98|350.78|350.83|350.68|0
1616533500000|2021-03-23 21:05:00|351.13|350.83|351.13|350.83|351.13|350.83|351.13|350.83|0
1616533800000|2021-03-23 21:10:00|351.28|350.68|351.28|350.68|351.28|350.68|351.28|350.68|0
1616534400000|2021-03-23 21:20:00|351.18|350.58|351.18|350.58|351.28|350.68|351.18|350.58|0
1616534700000|2021-03-23 21:25:00|351.28|350.68|351.28|350.68|351.28|350.68|351.28|350.68|0
1616535900000|2021-03-23 21:45:00|351.38|350.78|351.28|350.68|351.38|350.78|351.28|350.68|0
1616536200000|2021-03-23 21:50:00|351.38|350.78|351.38|350.78|351.38|350.78|351.38|350.78|0
1616536800000|2021-03-23 22:00:00|351.28|350.68|351.28|350.68|351.38|350.78|351.18|350.58|0
1616537100000|2021-03-23 22:05:00|351.18|350.58|351.18|350.58|351.28|350.68|351.18|350.58|0
1616537400000|2021-03-23 22:10:00|351.28|350.68|351.18|350.58|351.28|350.68|351.18|350.58|0
1616538000000|2021-03-23 22:20:00|351.08|350.48|351.08|350.48|351.18|350.58|351.08|350.48|0
1616538300000|2021-03-23 22:25:00|350.98|350.38|351.08|350.48|351.08|350.48|350.98|350.38|0
1616538900000|2021-03-23 22:35:00|351.18|350.58|351.28|350.68|351.28|350.68|351.18|350.58|0
1616540100000|2021-03-23 22:55:00|351.18|350.58|351.18|350.58|351.28|350.68|351.18|350.58|0
1616540400000|2021-03-23 23:00:00|351.08|350.48|351.08|350.48|351.08|350.48|350.98|350.38|0
1616541000000|2021-03-23 23:10:00|351.18|350.58|351.08|350.48|351.18|350.58|351.08|350.48|0
1616541300000|2021-03-23 23:15:00|351.18|350.58|350.98|350.38|351.18|350.58|350.88|350.28|0
1616541600000|2021-03-23 23:20:00|350.88|350.28|350.98|350.38|350.98|350.38|350.88|350.28|0
1616541900000|2021-03-23 23:25:00|350.88|350.28|350.98|350.38|350.98|350.38|350.88|350.28|0
1616542200000|2021-03-23 23:30:00|350.88|350.28|350.98|350.38|350.98|350.38|350.88|350.28|0
1616542500000|2021-03-23 23:35:00|350.88|350.28|350.98|350.38|350.98|350.38|350.88|350.28|0
1616542800000|2021-03-23 23:40:00|350.88|350.28|350.98|350.38|351.08|350.48|350.88|350.28|0
1616543100000|2021-03-23 23:45:00|350.88|350.28|350.98|350.38|350.98|350.38|350.78|350.18|0
1616543400000|2021-03-23 23:50:00|350.88|350.28|350.98|350.38|350.98|350.38|350.88|350.28|0
1616543700000|2021-03-23 23:55:00|351.18|350.58|351.28|350.68|351.28|350.68|351.18|350.58|0
1616544000000|2021-03-24 00:00:00|351.38|350.78|351.38|350.78|351.48|350.88|351.38|350.78|0
1616544300000|2021-03-24 00:05:00|351.28|350.68|351.28|350.68|351.38|350.78|351.28|350.68|0
1616544600000|2021-03-24 00:10:00|351.38|350.78|351.18|350.58|351.38|350.78|351.18|350.58|0
1616544900000|2021-03-24 00:15:00|351.28|350.68|351.38|350.78|351.38|350.78|351.18|350.58|0
1616545200000|2021-03-24 00:20:00|351.28|350.68|351.49|350.89|351.49|350.89|351.28|350.68|0
1616545500000|2021-03-24 00:25:00|351.39|350.79|351.49|350.89|351.49|350.89|351.39|350.79|0
1616545800000|2021-03-24 00:30:00|351.39|350.79|351.74|351.54|351.74|351.59|351.29|350.79|501
1616546100000|2021-03-24 00:35:00|351.79|351.59|351.69|351.54|351.79|351.59|351.64|351.44|104
1616546400000|2021-03-24 00:40:00|351.74|351.59|351.94|351.79|351.94|351.79|351.64|351.49|129
1616546700000|2021-03-24 00:45:00|351.99|351.84|352.24|352.09|352.24|352.09|351.99|351.84|295
1616547000000|2021-03-24 00:50:00|352.19|352.04|352.04|351.89|352.19|352.04|351.94|351.74|217
1616547300000|2021-03-24 00:55:00|351.99|351.84|352.29|352.14|352.44|352.29|351.94|351.79|329
1616547600000|2021-03-24 01:00:00|352.24|352.09|352.44|352.24|352.54|352.39|352.09|351.94|719
1616547900000|2021-03-24 01:05:00|352.39|352.29|352.44|352.29|352.69|352.54|352.29|352.14|405
1616548200000|2021-03-24 01:10:00|352.34|352.14|353.04|352.84|353.04|352.89|352.34|352.14|539
1616548500000|2021-03-24 01:15:00|353.09|352.89|353.14|352.99|353.39|353.24|353.04|352.89|1051
1616548800000|2021-03-24 01:20:00|353.09|352.94|353.19|353.04|353.19|353.04|352.94|352.74|687
1616549100000|2021-03-24 01:25:00|353.29|353.09|353.04|352.89|353.39|353.24|352.89|352.74|430
1616549400000|2021-03-24 01:30:00|352.99|352.84|352.69|352.54|353.24|353.09|352.69|352.54|346
1616549700000|2021-03-24 01:35:00|352.74|352.44|352.84|352.64|352.99|352.84|352.59|352.44|288
1616550000000|2021-03-24 01:40:00|352.79|352.69|352.54|352.34|352.99|352.84|352.54|352.34|678
1616550300000|2021-03-24 01:45:00|352.49|352.29|352.29|352.09|352.54|352.39|352.24|352.09|2621
1616550600000|2021-03-24 01:50:00|352.24|352.04|352.44|352.24|352.54|352.39|352.19|352.04|399
1616550900000|2021-03-24 01:55:00|352.39|352.29|352.29|352.14|352.54|352.39|352.19|352.04|406
1616551200000|2021-03-24 02:00:00|352.24|352.09|352.29|352.14|352.44|352.29|352.19|352.04|343
1616551500000|2021-03-24 02:05:00|352.24|352.09|352.64|352.44|352.64|352.49|352.24|352.04|192
1616551800000|2021-03-24 02:10:00|352.69|352.49|352.79|352.64|352.99|352.84|352.64|352.44|381
1616552100000|2021-03-24 02:15:00|352.74|352.59|352.99|352.84|353.04|352.89|352.59|352.44|188
1616552400000|2021-03-24 02:20:00|352.94|352.79|352.74|352.54|352.99|352.84|352.64|352.44|192
1616552700000|2021-03-24 02:25:00|352.69|352.59|352.59|352.44|352.99|352.84|352.54|352.39|214
1616553000000|2021-03-24 02:30:00|352.54|352.39|352.84|352.69|352.84|352.69|352.49|352.34|175
1616553300000|2021-03-24 02:35:00|352.89|352.74|352.89|352.74|352.94|352.79|352.74|352.59|112
1616553600000|2021-03-24 02:40:00|352.84|352.64|353.04|352.89|353.09|352.94|352.84|352.64|239
1616553900000|2021-03-24 02:45:00|353.09|352.94|353.04|352.89|353.19|353.04|352.94|352.79|180
1616554200000|2021-03-24 02:50:00|353.09|352.84|352.84|352.64|353.09|352.89|352.64|352.49|283
1616554500000|2021-03-24 02:55:00|352.89|352.69|352.79|352.64|352.89|352.74|352.69|352.54|91
1616554800000|2021-03-24 03:00:00|352.74|352.59|352.44|352.29|352.79|352.59|352.39|352.24|156
1616555100000|2021-03-24 03:05:00|352.39|352.24|352.39|352.24|352.44|352.29|352.24|352.04|262
1616555400000|2021-03-24 03:10:00|352.44|352.29|352.49|352.34|352.59|352.44|352.39|352.19|288
1616555700000|2021-03-24 03:15:00|352.44|352.29|352.29|352.14|352.54|352.34|352.19|352.04|212
1616556000000|2021-03-24 03:20:00|352.24|352.09|352.29|352.09|352.34|352.14|352.14|351.99|221
1616556300000|2021-03-24 03:25:00|352.24|352.14|352.74|352.59|352.74|352.59|352.24|352.09|228
1616556600000|2021-03-24 03:30:00|352.79|352.64|353.09|352.94|353.09|352.94|352.79|352.59|319
1616556900000|2021-03-24 03:35:00|353.14|352.99|353.14|352.99|353.19|353.04|353.09|352.89|262
1616557200000|2021-03-24 03:40:00|353.19|353.04|353.09|352.94|353.19|353.04|352.99|352.84|197
1616557500000|2021-03-24 03:45:00|353.14|352.99|352.69|352.54|353.14|352.99|352.69|352.54|361
1616557800000|2021-03-24 03:50:00|352.74|352.59|352.79|352.59|352.89|352.69|352.64|352.49|745
1616558100000|2021-03-24 03:55:00|352.74|352.54|352.49|352.34|352.74|352.54|352.49|352.34|725
1616558400000|2021-03-24 04:00:00|352.44|352.29|352.24|352.04|352.44|352.29|352.19|352.04|97
1616558700000|2021-03-24 04:05:00|352.34|352.09|352.49|352.34|352.54|352.39|352.29|352.09|93
1616559000000|2021-03-24 04:10:00|352.54|352.39|352.44|352.29|352.64|352.49|352.29|352.14|153
1616559300000|2021-03-24 04:15:00|352.39|352.24|352.39|352.24|352.59|352.44|352.39|352.19|70
1616559600000|2021-03-24 04:20:00|352.44|352.29|352.34|352.19|352.44|352.29|352.34|352.19|60
1616559900000|2021-03-24 04:25:00|352.29|352.14|352.24|352.09|352.34|352.19|352.24|352.09|71
1616560200000|2021-03-24 04:30:00|352.29|352.14|352.19|352.04|352.29|352.14|352.19|351.99|54
1616560500000|2021-03-24 04:35:00|352.24|352.09|352.14|351.99|352.24|352.09|352.14|351.99|32
1616560800000|2021-03-24 04:40:00|352.19|351.94|352.14|351.99|352.19|351.99|352.09|351.94|53
1616561100000|2021-03-24 04:45:00|352.09|351.94|352.19|352.04|352.24|352.09|352.09|351.94|109
1616561400000|2021-03-24 04:50:00|352.24|351.99|352.19|352.04|352.24|352.09|352.14|351.99|56
1616561700000|2021-03-24 04:55:00|352.24|352.09|352.34|352.19|352.34|352.19|352.24|352.04|53
1616562000000|2021-03-24 05:00:00|352.29|352.14|352.19|352.04|352.44|352.24|352.19|352.04|256
1616562300000|2021-03-24 05:05:00|352.24|352.09|352.49|352.34|352.69|352.54|352.19|352.04|122
1616562600000|2021-03-24 05:10:00|352.44|352.29|352.34|352.14|352.54|352.39|352.29|352.09|160
1616562900000|2021-03-24 05:15:00|352.29|352.09|352.19|351.99|352.29|352.09|352.09|351.94|178
1616563200000|2021-03-24 05:20:00|352.14|352.04|352.39|352.24|352.39|352.24|352.09|351.94|192
1616563500000|2021-03-24 05:25:00|352.44|352.29|352.64|352.49|352.69|352.54|352.39|352.24|75
1616563800000|2021-03-24 05:30:00|352.69|352.54|352.89|352.74|352.89|352.74|352.64|352.44|100
1616564100000|2021-03-24 05:35:00|352.94|352.69|352.69|352.54|352.94|352.79|352.69|352.54|81
1616564400000|2021-03-24 05:40:00|352.74|352.49|352.79|352.59|352.89|352.69|352.64|352.49|54
1616564700000|2021-03-24 05:45:00|352.74|352.64|352.69|352.54|352.79|352.64|352.69|352.54|69
1616565000000|2021-03-24 05:50:00|352.64|352.49|352.69|352.54|352.74|352.59|352.59|352.44|74
1616565300000|2021-03-24 05:55:00|352.64|352.49|352.54|352.39|352.74|352.59|352.54|352.34|51
1616565600000|2021-03-24 06:00:00|352.59|352.44|352.39|352.24|352.59|352.44|352.34|352.19|108
1616565900000|2021-03-24 06:05:00|352.44|352.29|352.49|352.34|352.54|352.39|352.39|352.24|93
1616566200000|2021-03-24 06:10:00|352.54|352.39|352.64|352.44|352.64|352.49|352.49|352.34|91
1616566500000|2021-03-24 06:15:00|352.59|352.39|352.49|352.34|352.64|352.44|352.39|352.24|126
1616566800000|2021-03-24 06:20:00|352.44|352.29|352.34|352.19|352.44|352.29|352.34|352.19|69
1616567100000|2021-03-24 06:25:00|352.39|352.24|352.44|352.29|352.49|352.34|352.24|352.09|64
1616567400000|2021-03-24 06:30:00|352.49|352.34|352.44|352.24|352.59|352.39|352.34|352.14|45
1616567700000|2021-03-24 06:35:00|352.39|352.29|352.29|352.09|352.44|352.29|352.24|352.09|59
1616568000000|2021-03-24 06:40:00|352.24|352.14|352.34|352.19|352.39|352.19|352.19|352.04|55
1616568300000|2021-03-24 06:45:00|352.39|352.14|352.44|352.29|352.44|352.29|352.34|352.14|32
1616568600000|2021-03-24 06:50:00|352.49|352.34|352.59|352.44|352.69|352.54|352.49|352.34|92
1616568900000|2021-03-24 06:55:00|352.64|352.49|352.84|352.69|352.84|352.69|352.54|352.39|138
1616569200000|2021-03-24 07:00:00|352.89|352.74|352.99|352.84|353.04|352.89|352.79|352.64|226
1616569500000|2021-03-24 07:05:00|352.94|352.79|352.89|352.74|352.99|352.84|352.89|352.74|102
1616569800000|2021-03-24 07:10:00|352.94|352.69|352.84|352.69|352.94|352.79|352.84|352.69|136
1616570100000|2021-03-24 07:15:00|352.79|352.64|352.39|352.24|352.84|352.69|352.39|352.24|294
1616570400000|2021-03-24 07:20:00|352.34|352.14|352.14|351.99|352.34|352.19|352.14|351.99|107
1616570700000|2021-03-24 07:25:00|352.19|352.04|352.24|352.09|352.34|352.14|352.19|352.04|68
1616571000000|2021-03-24 07:30:00|352.29|352.04|352.14|351.99|352.29|352.09|352.14|351.99|106
1616571300000|2021-03-24 07:35:00|352.09|351.94|352.24|352.09|352.24|352.09|352.04|351.89|166
1616571600000|2021-03-24 07:40:00|352.19|352.04|351.99|351.84|352.19|352.04|351.99|351.84|130
1616571900000|2021-03-24 07:45:00|352.04|351.89|352.14|351.99|352.19|352.04|351.99|351.84|119
1616572200000|2021-03-24 07:50:00|352.19|352.04|352.14|351.99|352.24|352.09|352.09|351.94|129
1616572500000|2021-03-24 07:55:00|352.19|352.04|352.09|351.94|352.24|352.09|352.09|351.94|143
1616572800000|2021-03-24 08:00:00|352.14|351.99|352.24|352.09|352.34|352.19|351.94|351.79|269
1616573100000|2021-03-24 08:05:00|352.19|352.04|352.44|352.29|352.49|352.34|352.14|351.99|232
1616573400000|2021-03-24 08:10:00|352.49|352.34|352.74|352.59|352.74|352.59|352.34|352.19|196
1616573700000|2021-03-24 08:15:00|352.79|352.64|353.14|352.94|353.14|352.94|352.79|352.59|247
1616574000000|2021-03-24 08:20:00|353.09|352.99|353.09|352.94|353.14|352.99|352.99|352.79|184
1616574300000|2021-03-24 08:25:00|353.14|352.99|353.14|352.99|353.24|353.09|353.09|352.94|108
1616574600000|2021-03-24 08:30:00|353.19|353.04|353.34|353.19|353.44|353.29|353.19|353.04|201
1616574900000|2021-03-24 08:35:00|353.39|353.24|353.34|353.19|353.44|353.24|353.29|353.14|114
1616575200000|2021-03-24 08:40:00|353.29|353.14|353.39|353.24|353.44|353.29|353.29|353.14|123
1616575500000|2021-03-24 08:45:00|353.44|353.29|353.59|353.44|353.59|353.44|353.39|353.24|141
1616575800000|2021-03-24 08:50:00|353.64|353.49|353.69|353.54|353.84|353.64|353.59|353.44|608
1616576100000|2021-03-24 08:55:00|353.64|353.49|353.64|353.49|353.69|353.54|353.44|353.29|870
1616576400000|2021-03-24 09:00:00|353.74|353.54|353.69|353.54|353.84|353.69|353.69|353.54|436
1616576700000|2021-03-24 09:05:00|353.74|353.59|353.84|353.69|353.89|353.74|353.74|353.59|341
1616577000000|2021-03-24 09:10:00|353.89|353.64|354.04|353.89|354.19|353.99|353.84|353.64|147
1616577300000|2021-03-24 09:15:00|354.09|353.94|354.04|353.79|354.09|353.94|353.89|353.64|191
1616577600000|2021-03-24 09:20:00|354.19|353.59|354.19|353.59|354.19|353.59|354.09|353.49|0
1616577900000|2021-03-24 09:25:00|354.09|353.49|354.09|353.49|354.19|353.59|354.09|353.49|6
1616578200000|2021-03-24 09:30:00|354.19|353.59|354.09|353.49|354.19|353.59|354.09|353.49|0
1616578500000|2021-03-24 09:35:00|354.19|353.59|354.09|353.49|354.19|353.59|353.99|353.39|0
1616578800000|2021-03-24 09:40:00|354.19|353.59|354.19|353.59|354.19|353.59|354.09|353.49|0
1616579100000|2021-03-24 09:45:00|354.09|353.49|354.19|353.59|354.19|353.59|354.09|353.49|0
1616579400000|2021-03-24 09:50:00|353.84|353.69|353.79|353.64|353.94|353.79|353.74|353.59|11
1616579700000|2021-03-24 09:55:00|353.84|353.59|353.79|353.64|353.84|353.64|353.74|353.59|166
1616580000000|2021-03-24 10:00:00|353.84|353.69|353.84|353.64|353.89|353.74|353.79|353.64|19
1616580300000|2021-03-24 10:05:00|353.79|353.59|353.79|353.59|353.84|353.59|353.69|353.54|178
1616580600000|2021-03-24 10:10:00|353.74|353.54|353.84|353.64|353.84|353.64|353.69|353.54|6
1616580900000|2021-03-24 10:15:00|353.79|353.69|354.04|353.89|354.04|353.89|353.79|353.69|3
1616581200000|2021-03-24 10:20:00|354.09|353.94|354.04|353.84|354.09|353.94|353.89|353.74|27
1616581500000|2021-03-24 10:25:00|353.99|353.89|354.14|353.94|354.14|353.94|353.89|353.74|41
1616581800000|2021-03-24 10:30:00|354.19|353.99|354.09|353.94|354.24|354.09|354.09|353.89|28
1616582100000|2021-03-24 10:35:00|354.14|353.99|354.04|353.89|354.14|353.99|353.99|353.79|9
1616582400000|2021-03-24 10:40:00|354.09|353.94|353.94|353.79|354.14|353.94|353.94|353.79|7
1616582700000|2021-03-24 10:45:00|353.89|353.74|353.94|353.79|353.99|353.84|353.84|353.69|27
1616583000000|2021-03-24 10:50:00|353.99|353.84|353.94|353.79|353.99|353.84|353.89|353.69|30
1616583300000|2021-03-24 10:55:00|353.99|353.84|353.99|353.79|354.09|353.94|353.94|353.74|31
1616583600000|2021-03-24 11:00:00|353.94|353.84|353.79|353.64|353.99|353.84|353.69|353.54|27
1616583900000|2021-03-24 11:05:00|353.84|353.69|353.94|353.79|353.94|353.79|353.79|353.64|10
1616584200000|2021-03-24 11:10:00|353.89|353.74|353.94|353.79|353.94|353.79|353.84|353.69|17
1616584500000|2021-03-24 11:15:00|353.89|353.74|353.89|353.74|353.89|353.74|353.84|353.69|27
1616584800000|2021-03-24 11:20:00|353.84|353.69|353.94|353.79|353.94|353.79|353.79|353.64|13
1616585100000|2021-03-24 11:25:00|353.89|353.74|353.89|353.69|353.94|353.79|353.79|353.59|13
1616585400000|2021-03-24 11:30:00|353.94|353.74|353.84|353.69|353.94|353.79|353.84|353.69|5
1616585700000|2021-03-24 11:35:00|353.79|353.64|353.84|353.69|353.84|353.69|353.79|353.59|14
1616586000000|2021-03-24 11:40:00|353.89|353.64|353.84|353.69|353.89|353.74|353.79|353.64|5
1616586300000|2021-03-24 11:45:00|353.89|353.74|353.84|353.69|353.89|353.74|353.79|353.64|4
1616586600000|2021-03-24 11:50:00|353.89|353.74|353.94|353.79|353.94|353.79|353.84|353.74|6
1616586900000|2021-03-24 11:55:00|353.99|353.74|353.94|353.79|353.99|353.84|353.94|353.74|38
1616587200000|2021-03-24 12:00:00|353.99|353.84|353.99|353.79|353.99|353.84|353.94|353.79|60
1616587500000|2021-03-24 12:05:00|354.04|353.94|354.14|353.99|354.14|353.99|354.04|353.89|26
1616587800000|2021-03-24 12:10:00|354.19|354.04|354.04|353.89|354.19|354.04|354.04|353.89|18
1616588100000|2021-03-24 12:15:00|354.09|353.84|354.04|353.89|354.09|353.94|353.99|353.84|12
1616588400000|2021-03-24 12:20:00|354.09|353.94|354.04|353.84|354.09|353.94|353.99|353.84|5
1616588700000|2021-03-24 12:25:00|354.09|353.89|354.09|353.89|354.09|353.94|353.99|353.84|4
1616589000000|2021-03-24 12:30:00|354.14|353.94|353.99|353.84|354.14|353.94|353.94|353.79|12
1616589300000|2021-03-24 12:35:00|354.04|353.79|354.14|353.99|354.14|353.99|354.04|353.79|3
1616589600000|2021-03-24 12:40:00|354.09|353.94|353.99|353.84|354.14|353.94|353.94|353.79|15
1616589900000|2021-03-24 12:45:00|353.94|353.79|353.99|353.84|353.99|353.84|353.89|353.74|129
1616590200000|2021-03-24 12:50:00|354.04|353.89|354.19|354.04|354.19|354.04|354.04|353.89|29
1616590500000|2021-03-24 12:55:00|354.14|353.99|354.24|354.09|354.24|354.09|354.14|353.99|35
1616590800000|2021-03-24 13:00:00|354.19|354.04|354.09|353.94|354.24|354.09|354.04|353.89|22
1616591100000|2021-03-24 13:05:00|354.19|353.99|354.14|353.94|354.19|354.04|354.04|353.84|25
1616591400000|2021-03-24 13:10:00|354.19|353.99|354.14|353.99|354.24|354.04|354.14|353.99|6
1616591700000|2021-03-24 13:15:00|354.09|353.94|354.24|354.04|354.24|354.04|354.09|353.94|9
1616592000000|2021-03-24 13:20:00|354.19|354.09|354.09|353.94|354.24|354.09|354.09|353.94|14
1616592300000|2021-03-24 13:25:00|354.14|353.99|354.24|354.09|354.24|354.09|354.14|353.99|37
1616592600000|2021-03-24 13:30:00|354.19|354.04|354.34|354.19|354.59|354.44|354.19|354.04|225
1616592900000|2021-03-24 13:35:00|354.39|354.24|354.64|354.49|354.64|354.49|354.39|354.24|90
1616593200000|2021-03-24 13:40:00|354.69|354.54|354.74|354.59|354.74|354.59|354.64|354.49|134
1616593500000|2021-03-24 13:45:00|354.79|354.64|354.94|354.79|355.14|354.99|354.79|354.64|216
1616593800000|2021-03-24 13:50:00|354.89|354.74|354.94|354.79|354.99|354.84|354.74|354.54|256
1616594100000|2021-03-24 13:55:00|354.99|354.84|354.84|354.69|355.14|354.99|354.79|354.64|212
1616594400000|2021-03-24 14:00:00|354.89|354.74|355.14|354.99|355.24|355.04|354.89|354.74|123
1616594700000|2021-03-24 14:05:00|355.09|354.89|355.29|355.14|355.29|355.14|355.09|354.89|132
1616595000000|2021-03-24 14:10:00|355.24|355.09|355.34|355.19|355.44|355.29|355.19|355.04|127
1616595300000|2021-03-24 14:15:00|355.29|355.14|354.89|354.74|355.34|355.19|354.89|354.74|148
1616595600000|2021-03-24 14:20:00|354.99|354.79|354.89|354.69|355.14|354.99|354.74|354.54|58
1616595900000|2021-03-24 14:25:00|354.84|354.74|354.89|354.74|354.94|354.74|354.74|354.59|31
1616596200000|2021-03-24 14:30:00|354.84|354.69|354.79|354.59|355.04|354.89|354.74|354.59|54
1616596500000|2021-03-24 14:35:00|354.74|354.64|354.84|354.69|354.99|354.84|354.74|354.59|28
1616596800000|2021-03-24 14:40:00|354.89|354.74|354.94|354.79|355.04|354.84|354.79|354.64|254
1616597100000|2021-03-24 14:45:00|354.99|354.84|355.29|355.09|355.29|355.14|354.99|354.79|45
1616597400000|2021-03-24 14:50:00|355.24|355.14|355.39|355.24|355.39|355.24|355.09|354.94|45
1616597700000|2021-03-24 14:55:00|355.44|355.29|355.19|355.04|355.49|355.34|355.19|354.99|35
1616598000000|2021-03-24 15:00:00|355.24|355.09|355.24|355.09|355.29|355.14|355.14|354.94|14
1616598300000|2021-03-24 15:05:00|355.29|355.14|355.49|355.29|355.49|355.34|355.24|355.09|47
1616598600000|2021-03-24 15:10:00|355.44|355.34|355.39|355.24|355.49|355.34|355.24|355.04|13
1616598900000|2021-03-24 15:15:00|355.44|355.29|355.24|355.09|355.49|355.34|355.24|355.04|10
1616599200000|2021-03-24 15:20:00|355.19|355.04|355.14|354.99|355.29|355.09|355.14|354.94|29
1616599500000|2021-03-24 15:25:00|355.24|354.94|355.29|355.14|355.34|355.19|355.19|354.94|19
1616599800000|2021-03-24 15:30:00|355.34|355.19|355.09|354.94|355.34|355.19|355.04|354.89|20
1616600100000|2021-03-24 15:35:00|355.14|354.89|355.19|355.04|355.24|355.09|355.04|354.84|33
1616600400000|2021-03-24 15:40:00|355.24|355.09|355.19|355.04|355.24|355.09|354.99|354.79|12
1616600700000|2021-03-24 15:45:00|355.24|354.99|354.99|354.84|355.29|355.09|354.99|354.84|16
1616601000000|2021-03-24 15:50:00|355.04|354.89|354.79|354.64|355.04|354.89|354.79|354.64|372
1616601300000|2021-03-24 15:55:00|354.74|354.59|354.84|354.69|354.94|354.79|354.69|354.49|19
1616601600000|2021-03-24 16:00:00|354.89|354.74|355.09|354.94|355.14|354.94|354.89|354.69|13
1616601900000|2021-03-24 16:05:00|355.14|354.89|355.39|355.24|355.44|355.24|355.09|354.84|115
1616602200000|2021-03-24 16:10:00|355.34|355.19|355.39|355.14|355.39|355.24|355.34|355.14|5
1616602500000|2021-03-24 16:15:00|355.34|355.19|355.34|355.19|355.39|355.24|355.29|355.14|28
1616602800000|2021-03-24 16:20:00|355.39|355.24|355.34|355.19|355.44|355.29|355.34|355.14|20
1616603100000|2021-03-24 16:25:00|355.29|355.14|355.39|355.24|355.39|355.24|355.19|354.99|30
1616603400000|2021-03-24 16:30:00|355.34|355.19|355.24|355.04|355.44|355.24|355.14|354.99|7
1616603700000|2021-03-24 16:35:00|355.29|355.09|355.34|355.14|355.44|355.29|355.24|355.04|2
1616604000000|2021-03-24 16:40:00|355.39|355.19|355.39|355.19|355.44|355.29|355.29|355.14|29
1616604300000|2021-03-24 16:45:00|355.34|355.24|355.09|354.89|355.39|355.24|355.04|354.89|2
1616604600000|2021-03-24 16:50:00|355.04|354.84|354.99|354.84|355.09|354.89|354.94|354.79|3
1616604900000|2021-03-24 16:55:00|355.04|354.79|355.09|354.84|355.14|354.94|354.99|354.79|5
1616605200000|2021-03-24 17:00:00|355.04|354.79|354.79|354.49|355.09|354.84|354.64|354.44|28
1616605500000|2021-03-24 17:05:00|354.84|354.54|354.74|354.54|354.89|354.69|354.69|354.54|17
1616605800000|2021-03-24 17:10:00|354.69|354.59|354.39|354.24|354.84|354.64|354.39|354.19|36
1616606100000|2021-03-24 17:15:00|354.34|354.19|354.49|354.34|354.49|354.34|354.29|354.14|23
1616606400000|2021-03-24 17:20:00|354.44|354.29|354.64|354.44|354.64|354.44|354.44|354.29|2
1616606700000|2021-03-24 17:25:00|354.59|354.39|354.69|354.49|354.74|354.54|354.59|354.39|6
1616607000000|2021-03-24 17:30:00|354.64|354.54|354.69|354.54|354.79|354.64|354.64|354.54|203
1616607300000|2021-03-24 17:35:00|354.64|354.49|354.89|354.74|354.89|354.74|354.64|354.44|11
1616607600000|2021-03-24 17:40:00|354.84|354.69|354.54|354.29|354.89|354.74|354.54|354.29|6
1616607900000|2021-03-24 17:45:00|354.59|354.34|354.89|354.64|354.89|354.64|354.54|354.29|1
1616608200000|2021-03-24 17:50:00|354.84|354.69|354.84|354.64|354.99|354.69|354.79|354.59|5
1616608500000|2021-03-24 17:55:00|354.89|354.69|354.94|354.74|354.99|354.79|354.79|354.64|3
1616608800000|2021-03-24 18:00:00|354.89|354.79|354.79|354.59|354.99|354.79|354.69|354.49|0
1616609100000|2021-03-24 18:05:00|354.84|354.64|354.84|354.64|354.99|354.74|354.74|354.54|0
1616609400000|2021-03-24 18:10:00|354.89|354.69|354.79|354.54|354.89|354.69|354.74|354.54|0
1616609700000|2021-03-24 18:15:00|354.84|354.59|354.89|354.69|354.94|354.74|354.84|354.59|0
1616610000000|2021-03-24 18:20:00|354.94|354.64|354.89|354.64|354.99|354.79|354.79|354.64|0
1616610300000|2021-03-24 18:25:00|354.84|354.59|354.54|354.34|354.89|354.64|354.49|354.34|5
1616610600000|2021-03-24 18:30:00|354.49|354.29|354.34|354.19|354.49|354.29|354.24|354.09|21
1616610900000|2021-03-24 18:35:00|354.39|354.14|354.34|354.14|354.44|354.29|354.24|354.09|6
1616611200000|2021-03-24 18:40:00|354.29|354.19|354.09|353.89|354.34|354.19|354.04|353.89|31
1616611500000|2021-03-24 18:45:00|354.04|353.94|354.34|354.14|354.39|354.19|354.04|353.89|5
1616611800000|2021-03-24 18:50:00|354.29|354.09|353.94|353.79|354.34|354.14|353.94|353.79|30
1616612100000|2021-03-24 18:55:00|353.89|353.74|353.94|353.74|354.19|353.99|353.89|353.74|50
1616612400000|2021-03-24 19:00:00|353.99|353.79|354.04|353.84|354.14|353.99|353.89|353.74|8
1616612700000|2021-03-24 19:05:00|353.99|353.89|354.14|353.94|354.24|354.09|353.99|353.89|1
1616613000000|2021-03-24 19:10:00|354.19|353.99|354.19|353.99|354.24|354.04|353.94|353.74|3
1616613300000|2021-03-24 19:15:00|354.14|354.04|354.29|354.09|354.34|354.14|354.04|353.84|6
1616613600000|2021-03-24 19:20:00|354.24|354.04|353.99|353.79|354.24|354.04|353.94|353.74|0
1616613900000|2021-03-24 19:25:00|353.94|353.74|353.94|353.74|354.09|353.89|353.89|353.74|26
1616614200000|2021-03-24 19:30:00|353.99|353.79|353.79|353.64|353.99|353.79|353.79|353.64|33
1616614500000|2021-03-24 19:35:00|353.74|353.59|353.49|353.29|353.74|353.59|353.44|353.29|66
1616614800000|2021-03-24 19:40:00|353.44|353.34|353.54|353.34|353.64|353.49|353.39|353.24|22
1616615100000|2021-03-24 19:45:00|353.49|353.29|353.54|353.34|353.69|353.49|353.44|353.29|11
1616615400000|2021-03-24 19:50:00|353.49|353.29|353.29|353.04|353.59|353.39|353.29|353.04|19
1616615700000|2021-03-24 19:55:00|353.34|352.99|353.09|352.94|353.34|353.14|353.09|352.94|33
1616616000000|2021-03-24 20:00:00|353.14|352.99|353.29|353.09|353.29|353.09|353.04|352.89|14
1616616300000|2021-03-24 20:05:00|353.24|353.04|353.24|353.04|353.29|353.04|353.09|352.94|2
1616616600000|2021-03-24 20:10:00|353.19|352.99|353.24|353.04|353.29|353.14|353.19|352.99|0
1616616900000|2021-03-24 20:15:00|353.19|353.09|353.24|353.09|353.29|353.14|353.19|353.09|0
1616617200000|2021-03-24 20:20:00|353.29|353.14|353.29|353.09|353.29|353.14|353.24|353.09|2
1616617500000|2021-03-24 20:25:00|353.24|353.14|353.34|353.14|353.34|353.19|353.24|353.09|4
1616617800000|2021-03-24 20:30:00|353.29|353.09|353.34|353.09|353.34|353.14|353.29|353.09|0
1616618100000|2021-03-24 20:35:00|353.29|353.14|353.44|353.24|353.44|353.24|353.29|353.09|7
1616618400000|2021-03-24 20:40:00|353.39|353.19|353.49|353.09|353.49|353.24|353.34|353.09|5
1616618700000|2021-03-24 20:45:00|353.54|353.14|353.44|353.09|353.74|353.49|353.34|353.04|142
1616619000000|2021-03-24 20:50:00|353.64|353.29|353.64|353.19|353.79|353.49|353.34|352.99|135
1616619300000|2021-03-24 20:55:00|353.69|353.24|354.09|353.79|354.09|353.84|353.54|353.24|40
1616619600000|2021-03-24 21:00:00||353.74||352.99||353.89||352.94|0
1616619900000|2021-03-24 21:05:00|354.04|353.84|354.04|352.99|354.04|353.84|354.04|352.99|0
1616620200000|2021-03-24 21:10:00|353.79|353.79|353.79|353.19|353.79|353.79|353.79|352.99|1
1616621700000|2021-03-24 21:35:00|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1616623200000|2021-03-24 22:00:00|353.59|352.99|353.59|352.99|353.69|353.09|353.49|352.89|0
1616623500000|2021-03-24 22:05:00|353.69|353.09|353.69|353.09|353.69|353.09|353.69|353.09|0
1616623800000|2021-03-24 22:10:00|353.79|353.19|353.69|353.09|353.79|353.19|353.69|353.09|0
1616624100000|2021-03-24 22:15:00|353.59|352.99|353.49|352.89|353.69|353.09|353.49|352.89|0
1616624400000|2021-03-24 22:20:00|353.39|352.79|353.49|352.89|353.49|352.89|353.39|352.79|0
1616624700000|2021-03-24 22:25:00|353.59|352.99|353.69|353.09|353.69|353.09|353.49|352.89|0
1616625000000|2021-03-24 22:30:00|353.59|352.99|353.69|353.09|353.69|353.09|353.59|352.99|0
1616625300000|2021-03-24 22:35:00|353.79|353.19|353.79|353.19|353.79|353.19|353.69|353.09|0
1616625600000|2021-03-24 22:40:00|353.69|353.09|353.69|353.09|353.79|353.19|353.69|353.09|0
1616626500000|2021-03-24 22:55:00|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1616626800000|2021-03-24 23:00:00|353.69|353.09|353.69|353.09|353.69|353.09|353.59|352.99|0
1616627100000|2021-03-24 23:05:00|353.79|353.19|353.79|353.19|353.79|353.19|353.69|353.09|0
1616627400000|2021-03-24 23:10:00|353.69|353.09|353.69|353.09|353.79|353.19|353.69|353.09|0
1616627700000|2021-03-24 23:15:00|353.79|353.19|353.79|353.19|353.79|353.19|353.69|353.09|0
1616628300000|2021-03-24 23:25:00|353.69|353.09|353.79|353.19|353.79|353.19|353.69|353.09|0
1616628600000|2021-03-24 23:30:00|353.69|353.09|353.59|352.99|353.69|353.09|353.49|352.89|0
1616628900000|2021-03-24 23:35:00|353.69|353.09|353.79|353.19|353.79|353.19|353.59|352.99|0
1616629500000|2021-03-24 23:45:00|353.89|353.29|353.79|353.19|353.89|353.29|353.79|353.19|0
1616629800000|2021-03-24 23:50:00|353.69|353.09|353.79|353.19|353.79|353.19|353.69|353.09|0
1616630400000|2021-03-25 00:00:00|353.89|353.29|353.89|353.29|353.89|353.29|353.79|353.19|0
1616631300000|2021-03-25 00:15:00|353.99|353.39|353.89|353.29|353.99|353.39|353.89|353.29|0
1616631600000|2021-03-25 00:20:00|353.99|353.39|353.89|353.29|353.99|353.39|353.89|353.29|0
1616632200000|2021-03-25 00:30:00|353.94|353.54|353.49|353.34|353.94|353.64|353.24|353.04|391
1616632500000|2021-03-25 00:35:00|353.44|353.29|353.79|353.64|353.89|353.69|353.44|353.29|245
1616632800000|2021-03-25 00:40:00|353.74|353.59|353.79|353.59|353.79|353.59|353.44|353.29|166
1616633100000|2021-03-25 00:45:00|353.74|353.64|353.79|353.64|354.19|353.99|353.69|353.49|215
1616633400000|2021-03-25 00:50:00|353.84|353.69|353.99|353.84|354.04|353.84|353.74|353.54|133
1616633700000|2021-03-25 00:55:00|354.09|353.89|353.74|353.59|354.14|353.94|353.29|353.09|962
1616634000000|2021-03-25 01:00:00|353.94|353.69|354.09|353.94|354.19|354.04|353.34|353.14|1445
1616634300000|2021-03-25 01:05:00|354.14|353.99|354.44|354.29|354.54|354.39|354.09|353.94|3700
1616634600000|2021-03-25 01:10:00|354.34|354.19|354.29|354.09|354.64|354.44|354.19|354.04|3866
1616634900000|2021-03-25 01:15:00|354.24|354.04|354.24|354.09|354.44|354.29|354.09|353.94|348
1616635200000|2021-03-25 01:20:00|354.29|354.14|354.34|354.19|354.44|354.29|354.09|353.94|272
1616635500000|2021-03-25 01:25:00|354.29|354.14|354.44|354.29|354.54|354.39|354.19|354.04|329
1616635800000|2021-03-25 01:30:00|354.49|354.34|354.59|354.44|354.84|354.64|354.39|354.24|662
1616636100000|2021-03-25 01:35:00|354.64|354.49|354.89|354.74|354.99|354.84|354.44|354.29|389
1616636400000|2021-03-25 01:40:00|354.94|354.79|355.04|354.89|355.14|354.99|354.79|354.64|3743
1616636700000|2021-03-25 01:45:00|355.09|354.84|355.04|354.84|355.19|355.04|354.74|354.59|238
1616637000000|2021-03-25 01:50:00|354.99|354.89|354.99|354.84|355.24|355.04|354.84|354.64|280
1616637300000|2021-03-25 01:55:00|355.04|354.79|355.09|354.89|355.14|354.99|354.94|354.74|177
1616637600000|2021-03-25 02:00:00|355.14|354.94|355.44|355.24|355.44|355.29|355.04|354.89|592
1616637900000|2021-03-25 02:05:00|355.49|355.29|355.44|355.29|355.74|355.54|355.34|355.19|526
1616638200000|2021-03-25 02:10:00|355.49|355.34|355.44|355.29|355.59|355.39|355.34|355.14|289
1616638500000|2021-03-25 02:15:00|355.49|355.34|355.59|355.44|355.74|355.59|355.44|355.29|350
1616638800000|2021-03-25 02:20:00|355.64|355.49|355.74|355.59|355.94|355.79|355.64|355.49|329
1616639100000|2021-03-25 02:25:00|355.79|355.64|355.74|355.54|355.89|355.69|355.64|355.49|292
1616639400000|2021-03-25 02:30:00|355.69|355.59|355.59|355.39|355.79|355.64|355.54|355.39|358
1616639700000|2021-03-25 02:35:00|355.54|355.34|355.54|355.39|355.64|355.49|355.39|355.24|201
1616640000000|2021-03-25 02:40:00|355.59|355.44|355.39|355.24|355.59|355.44|355.39|355.24|324
1616640300000|2021-03-25 02:45:00|355.44|355.29|355.44|355.29|355.64|355.44|355.34|355.19|203
1616640600000|2021-03-25 02:50:00|355.39|355.24|355.44|355.24|355.54|355.39|355.24|355.09|208
1616640900000|2021-03-25 02:55:00|355.39|355.19|355.49|355.34|355.54|355.34|355.29|355.09|144
1616641200000|2021-03-25 03:00:00|355.54|355.39|355.39|355.24|355.54|355.39|355.29|355.14|174
1616641500000|2021-03-25 03:05:00|355.34|355.19|355.19|355.04|355.39|355.24|355.19|355.04|150
1616641800000|2021-03-25 03:10:00|355.24|355.09|355.19|354.99|355.29|355.14|355.04|354.84|249
1616642100000|2021-03-25 03:15:00|355.14|354.94|355.19|355.04|355.19|355.04|355.04|354.89|195
1616642400000|2021-03-25 03:20:00|355.14|354.99|355.24|355.04|355.29|355.09|355.04|354.89|144
1616642700000|2021-03-25 03:25:00|355.19|355.09|355.24|355.04|355.24|355.09|355.04|354.89|215
1616643000000|2021-03-25 03:30:00|355.29|355.09|355.29|355.14|355.39|355.24|355.24|355.04|160
1616643300000|2021-03-25 03:35:00|355.34|355.19|355.34|355.14|355.39|355.24|355.24|355.04|256
1616643600000|2021-03-25 03:40:00|355.29|355.19|355.64|355.49|355.69|355.49|355.29|355.14|236
1616643900000|2021-03-25 03:45:00|355.59|355.44|355.84|355.64|355.84|355.69|355.49|355.34|1969
1616644200000|2021-03-25 03:50:00|355.89|355.69|356.04|355.89|356.04|355.89|355.84|355.64|751
1616644500000|2021-03-25 03:55:00|356.09|355.84|356.14|355.99|356.24|356.09|356.04|355.84|356
1616644800000|2021-03-25 04:00:00|356.19|356.04|356.19|355.99|356.39|356.24|356.09|355.94|131
1616645100000|2021-03-25 04:05:00|356.14|355.94|356.09|355.94|356.19|355.99|356.09|355.94|71
1616645400000|2021-03-25 04:10:00|356.14|355.99|355.94|355.79|356.14|355.99|355.79|355.64|284
1616645700000|2021-03-25 04:15:00|355.89|355.74|355.99|355.84|355.99|355.84|355.79|355.59|83
1616646000000|2021-03-25 04:20:00|355.94|355.79|355.99|355.84|355.99|355.84|355.89|355.74|95
1616646300000|2021-03-25 04:25:00|356.04|355.89|356.09|355.94|356.14|355.99|356.04|355.89|88
1616646600000|2021-03-25 04:30:00|356.04|355.89|356.19|356.04|356.19|356.04|355.99|355.84|52
1616646900000|2021-03-25 04:35:00|356.24|356.09|356.14|355.99|356.29|356.14|356.09|355.89|94
1616647200000|2021-03-25 04:40:00|356.19|356.04|356.09|355.94|356.19|356.04|355.99|355.84|72
1616647500000|2021-03-25 04:45:00|356.04|355.89|355.94|355.79|356.09|355.89|355.94|355.79|121
1616647800000|2021-03-25 04:50:00|355.99|355.84|356.04|355.84|356.04|355.89|355.94|355.79|63
1616648100000|2021-03-25 04:55:00|355.99|355.89|356.24|356.04|356.24|356.09|355.99|355.84|85
1616648400000|2021-03-25 05:00:00|356.19|355.99|356.34|356.14|356.39|356.24|356.09|355.89|925
1616648700000|2021-03-25 05:05:00|356.29|356.19|356.29|356.14|356.39|356.24|356.19|356.04|640
1616649000000|2021-03-25 05:10:00|356.24|356.09|356.04|355.89|356.24|356.09|355.99|355.84|196
1616649300000|2021-03-25 05:15:00|356.09|355.84|356.04|355.89|356.19|355.99|355.94|355.79|241
1616649600000|2021-03-25 05:20:00|356.09|355.94|356.34|356.19|356.39|356.19|356.09|355.94|99
1616649900000|2021-03-25 05:25:00|356.29|356.14|356.39|356.24|356.49|356.29|356.24|356.09|537
1616650200000|2021-03-25 05:30:00|356.44|356.29|356.14|355.99|356.44|356.29|356.09|355.94|162
1616650500000|2021-03-25 05:35:00|356.19|356.04|356.04|355.89|356.24|356.04|356.04|355.84|123
1616650800000|2021-03-25 05:40:00|355.99|355.84|355.94|355.79|356.09|355.94|355.89|355.74|219
1616651100000|2021-03-25 05:45:00|355.89|355.74|355.89|355.74|356.09|355.89|355.89|355.74|155
1616651400000|2021-03-25 05:50:00|355.94|355.79|356.14|355.94|356.24|356.09|355.94|355.79|122
1616651700000|2021-03-25 05:55:00|356.09|355.99|356.24|356.04|356.34|356.19|356.09|355.99|112
1616652000000|2021-03-25 06:00:00|356.29|356.09|356.24|356.09|356.34|356.14|356.09|355.94|157
1616652300000|2021-03-25 06:05:00|356.29|356.04|356.34|356.19|356.39|356.24|356.19|355.99|140
1616652600000|2021-03-25 06:10:00|356.39|356.24|356.29|356.14|356.39|356.24|356.29|356.14|145
1616652900000|2021-03-25 06:15:00|356.34|356.09|356.24|356.04|356.39|356.19|356.14|355.99|204
1616653200000|2021-03-25 06:20:00|356.19|355.99|355.89|355.69|356.19|356.04|355.79|355.64|203
1616653500000|2021-03-25 06:25:00|355.84|355.64|355.84|355.69|355.89|355.74|355.74|355.59|195
1616653800000|2021-03-25 06:30:00|355.79|355.64|355.94|355.79|355.99|355.79|355.79|355.64|1750
1616654100000|2021-03-25 06:35:00|355.99|355.84|355.79|355.64|356.04|355.89|355.79|355.64|140
1616654400000|2021-03-25 06:40:00|355.89|355.74|355.94|355.79|356.09|355.89|355.79|355.64|119
1616654700000|2021-03-25 06:45:00|356.04|355.84|356.04|355.89|356.09|355.89|355.99|355.84|75
1616655000000|2021-03-25 06:50:00|356.14|355.94|355.89|355.74|356.14|355.94|355.89|355.74|104
1616655300000|2021-03-25 06:55:00|355.84|355.69|355.64|355.49|355.84|355.69|355.59|355.44|165
1616655600000|2021-03-25 07:00:00|355.59|355.39|355.84|355.69|355.89|355.74|355.49|355.34|264
1616655900000|2021-03-25 07:05:00|355.89|355.74|355.84|355.69|355.94|355.79|355.79|355.59|239
1616656200000|2021-03-25 07:10:00|355.79|355.64|355.64|355.49|355.84|355.64|355.59|355.39|4172
1616656500000|2021-03-25 07:15:00|355.59|355.44|355.59|355.44|355.74|355.54|355.54|355.34|184
1616656800000|2021-03-25 07:20:00|355.64|355.49|355.64|355.49|355.79|355.64|355.64|355.44|112
1616657100000|2021-03-25 07:25:00|355.69|355.54|355.59|355.39|355.74|355.59|355.54|355.34|531
1616657400000|2021-03-25 07:30:00|355.54|355.34|355.49|355.29|355.64|355.49|355.44|355.29|93
1616657700000|2021-03-25 07:35:00|355.44|355.24|355.34|355.19|355.49|355.29|355.34|355.19|98
1616658000000|2021-03-25 07:40:00|355.39|355.24|355.39|355.24|355.44|355.24|355.29|355.14|215
1616658300000|2021-03-25 07:45:00|355.34|355.19|355.44|355.29|355.44|355.29|355.29|355.14|221
1616658600000|2021-03-25 07:50:00|355.39|355.24|355.39|355.24|355.44|355.29|355.34|355.19|132
1616658900000|2021-03-25 07:55:00|355.44|355.29|355.54|355.39|355.59|355.44|355.29|355.14|217
1616659200000|2021-03-25 08:00:00|355.49|355.29|355.54|355.39|355.59|355.44|355.29|355.14|240
1616659500000|2021-03-25 08:05:00|355.59|355.34|355.89|355.69|355.89|355.74|355.59|355.34|102
1616659800000|2021-03-25 08:10:00|355.84|355.64|355.99|355.84|356.04|355.89|355.79|355.64|132
1616660100000|2021-03-25 08:15:00|356.04|355.89|356.19|356.04|356.24|356.04|355.99|355.84|167
1616660400000|2021-03-25 08:20:00|356.24|355.94|356.09|355.94|356.24|355.99|355.84|355.69|176
1616660700000|2021-03-25 08:25:00|356.14|355.99|356.09|355.94|356.24|356.04|356.04|355.89|113
1616661000000|2021-03-25 08:30:00|356.04|355.89|355.94|355.79|356.19|355.99|355.94|355.74|259
1616661300000|2021-03-25 08:35:00|355.99|355.74|356.14|355.99|356.24|356.09|355.99|355.74|168
1616661600000|2021-03-25 08:40:00|356.09|355.94|356.29|356.14|356.29|356.14|356.04|355.89|308
1616661900000|2021-03-25 08:45:00|356.24|356.09|356.24|356.09|356.29|356.14|356.14|355.99|420
1616662200000|2021-03-25 08:50:00|356.29|356.14|356.29|356.09|356.34|356.19|356.14|355.99|2651
1616662500000|2021-03-25 08:55:00|356.24|356.14|356.09|355.94|356.24|356.14|356.04|355.89|343
1616662800000|2021-03-25 09:00:00|356.14|355.89|355.84|355.64|356.14|355.89|355.59|355.44|842
1616663100000|2021-03-25 09:05:00|355.79|355.69|356.09|355.94|356.14|355.94|355.79|355.59|528
1616663400000|2021-03-25 09:10:00|356.14|355.89|356.09|355.89|356.19|356.04|355.94|355.79|95
1616663700000|2021-03-25 09:15:00|356.14|355.94|355.99|355.79|356.19|356.04|355.94|355.74|185
1616664000000|2021-03-25 09:20:00|356.19|355.59|356.19|355.59|356.29|355.69|356.09|355.49|0
1616664300000|2021-03-25 09:25:00|356.29|355.69|356.19|355.59|356.29|355.69|356.19|355.59|11
1616664600000|2021-03-25 09:30:00|356.29|355.69|356.29|355.69|356.29|355.69|356.19|355.59|0
1616664900000|2021-03-25 09:35:00|356.19|355.59|356.19|355.59|356.29|355.69|356.09|355.49|0
1616665200000|2021-03-25 09:40:00|356.09|355.49|356.09|355.49|356.19|355.59|356.09|355.49|0
1616665500000|2021-03-25 09:45:00|356.19|355.59|356.19|355.59|356.19|355.59|356.19|355.59|0
1616665800000|2021-03-25 09:50:00|356.04|355.79|355.89|355.74|356.04|355.84|355.84|355.64|879
1616666100000|2021-03-25 09:55:00|355.94|355.79|356.04|355.84|356.09|355.89|355.84|355.69|15
1616666400000|2021-03-25 10:00:00|356.09|355.89|356.24|356.09|356.24|356.09|356.09|355.84|18
1616666700000|2021-03-25 10:05:00|356.29|356.14|356.34|356.14|356.34|356.19|356.19|356.04|37
1616667000000|2021-03-25 10:10:00|356.29|356.19|356.39|356.24|356.39|356.24|356.29|356.14|45
1616667300000|2021-03-25 10:15:00|356.44|356.29|356.34|356.19|356.44|356.29|356.29|356.14|53
1616667600000|2021-03-25 10:20:00|356.39|356.14|356.34|356.19|356.39|356.24|356.29|356.14|3
1616667900000|2021-03-25 10:25:00|356.29|356.14|356.29|356.09|356.34|356.19|356.24|356.09|93
1616668200000|2021-03-25 10:30:00|356.24|356.14|356.24|356.09|356.39|356.24|356.09|355.94|182
1616668500000|2021-03-25 10:35:00|356.29|356.14|356.39|356.19|356.39|356.24|356.29|356.14|22
1616668800000|2021-03-25 10:40:00|356.34|356.24|356.44|356.29|356.44|356.29|356.34|356.19|1
1616669100000|2021-03-25 10:45:00|356.39|356.24|356.39|356.24|356.44|356.29|356.34|356.19|2
1616669400000|2021-03-25 10:50:00|356.34|356.19|356.39|356.19|356.39|356.24|356.34|356.19|2
1616669700000|2021-03-25 10:55:00|356.34|356.24|356.34|356.19|356.34|356.24|356.24|356.09|33
1616670000000|2021-03-25 11:00:00|356.39|356.24|356.34|356.09|356.44|356.29|356.34|356.09|13
1616670300000|2021-03-25 11:05:00|356.39|356.14|356.44|356.24|356.44|356.29|356.39|356.14|0
1616670600000|2021-03-25 11:10:00|356.39|356.29|356.44|356.24|356.44|356.29|356.34|356.19|2
1616670900000|2021-03-25 11:15:00||356.19||356.19||356.24||356.19|2
1616671200000|2021-03-25 11:20:00|356.29|356.24|356.14|355.94|356.39|356.24|356.09|355.94|16
1616671500000|2021-03-25 11:25:00|356.09|355.99|356.04|355.84|356.14|355.99|355.84|355.69|37
1616671800000|2021-03-25 11:30:00|355.99|355.79|355.69|355.54|355.99|355.79|355.69|355.49|24
1616672100000|2021-03-25 11:35:00|355.74|355.49|355.49|355.34|355.74|355.59|355.49|355.34|39
1616672400000|2021-03-25 11:40:00|355.54|355.24|355.49|355.34|355.64|355.49|355.44|355.24|17
1616672700000|2021-03-25 11:45:00|355.44|355.29|355.44|355.24|355.54|355.39|355.44|355.24|22
1616673000000|2021-03-25 11:50:00|355.49|355.29|355.04|354.84|355.49|355.29|354.89|354.74|37
1616673300000|2021-03-25 11:55:00|354.99|354.79|355.04|354.79|355.14|354.99|354.84|354.69|10
1616673600000|2021-03-25 12:00:00|354.99|354.74|355.04|354.89|355.24|355.04|354.84|354.64|17
1616673900000|2021-03-25 12:05:00|354.99|354.84|355.29|355.09|355.29|355.09|354.94|354.79|10
1616674200000|2021-03-25 12:10:00|355.24|355.14|354.94|354.74|355.34|355.19|354.94|354.74|19
1616674500000|2021-03-25 12:15:00|354.89|354.79|355.09|354.89|355.14|354.94|354.79|354.64|150
1616674800000|2021-03-25 12:20:00|355.04|354.84|355.09|354.94|355.09|354.94|354.99|354.79|57
1616675100000|2021-03-25 12:25:00|355.14|354.99|354.89|354.69|355.14|354.99|354.84|354.69|13
1616675400000|2021-03-25 12:30:00|354.94|354.74|354.89|354.74|355.09|354.94|354.84|354.69|37
1616675700000|2021-03-25 12:35:00|354.84|354.69|354.44|354.24|354.84|354.69|354.39|354.24|60
1616676000000|2021-03-25 12:40:00|354.39|354.19|354.04|353.89|354.49|354.29|354.04|353.89|50
1616676300000|2021-03-25 12:45:00|354.09|353.94|354.29|354.14|354.34|354.19|354.04|353.89|43
1616676600000|2021-03-25 12:50:00|354.24|354.09|354.19|354.04|354.34|354.19|354.19|354.04|217
1616676900000|2021-03-25 12:55:00|354.14|353.99|354.29|354.14|354.29|354.14|354.14|353.99|19
1616677200000|2021-03-25 13:00:00|354.24|354.09|354.44|354.29|354.49|354.34|354.19|354.04|93
1616677500000|2021-03-25 13:05:00|354.49|354.34|354.29|354.09|354.49|354.34|354.24|354.04|69
1616677800000|2021-03-25 13:10:00|354.24|354.14|354.24|354.04|354.34|354.19|354.19|354.04|580
1616678100000|2021-03-25 13:15:00|354.19|353.99|354.34|354.19|354.34|354.19|354.09|353.94|38
1616678400000|2021-03-25 13:20:00|354.39|354.24|354.34|354.14|354.39|354.24|354.24|354.09|50
1616678700000|2021-03-25 13:25:00|354.29|354.19|354.34|354.19|354.39|354.24|354.29|354.09|927
1616679000000|2021-03-25 13:30:00|354.29|354.14|354.19|353.99|354.59|354.39|354.14|353.99|115
1616679300000|2021-03-25 13:35:00|354.14|353.94|354.94|354.79|355.04|354.89|354.09|353.94|222
1616679600000|2021-03-25 13:40:00|354.99|354.74|354.84|354.64|355.24|355.09|354.79|354.59|115
1616679900000|2021-03-25 13:45:00|354.79|354.59|354.79|354.59|355.04|354.89|354.69|354.54|94
1616680200000|2021-03-25 13:50:00|354.74|354.54|354.19|353.99|354.74|354.54|354.09|353.94|143
1616680500000|2021-03-25 13:55:00|354.14|353.94|354.39|354.19|354.54|354.39|353.94|353.79|124
1616680800000|2021-03-25 14:00:00|354.34|354.24|354.59|354.44|354.74|354.59|354.24|354.09|155
1616681100000|2021-03-25 14:05:00|354.64|354.49|354.89|354.69|354.94|354.74|354.44|354.24|55
1616681400000|2021-03-25 14:10:00|354.94|354.74|355.09|354.94|355.19|355.04|354.89|354.69|57
1616681700000|2021-03-25 14:15:00|354.99|354.84|355.09|354.89|355.09|354.89|354.79|354.64|84
1616682000000|2021-03-25 14:20:00|355.14|354.94|355.14|354.94|355.29|355.14|354.99|354.79|342
1616682300000|2021-03-25 14:25:00|355.09|354.89|355.14|354.99|355.34|355.19|354.99|354.79|62
1616682600000|2021-03-25 14:30:00|355.04|354.89|355.09|354.89|355.29|355.09|354.89|354.74|63
1616682900000|2021-03-25 14:35:00|355.04|354.94|355.09|354.94|355.19|354.99|354.84|354.69|84
1616683200000|2021-03-25 14:40:00|355.14|354.84|354.89|354.74|355.14|354.94|354.74|354.59|81
1616683500000|2021-03-25 14:45:00|354.94|354.79|354.49|354.29|354.94|354.79|354.44|354.29|74
1616683800000|2021-03-25 14:50:00|354.44|354.24|354.19|354.04|354.44|354.29|354.14|353.99|43
1616684100000|2021-03-25 14:55:00|354.09|353.94|354.49|354.34|354.54|354.34|354.09|353.94|80
1616684400000|2021-03-25 15:00:00|354.44|354.24|354.19|353.99|354.59|354.39|354.19|353.99|21
1616684700000|2021-03-25 15:05:00|354.14|353.94|354.24|354.04|354.44|354.24|354.14|353.94|15
1616685000000|2021-03-25 15:10:00|354.19|354.09|354.54|354.29|354.54|354.39|354.14|353.99|21
1616685300000|2021-03-25 15:15:00|354.49|354.24|354.54|354.34|354.54|354.39|354.44|354.24|10
1616685600000|2021-03-25 15:20:00|354.49|354.29|354.49|354.29|354.54|354.39|354.49|354.29|6
1616685900000|2021-03-25 15:25:00|354.44|354.24|354.79|354.54|354.79|354.54|354.24|354.04|10
1616686200000|2021-03-25 15:30:00|354.74|354.49|354.89|354.64|354.94|354.74|354.74|354.49|5
1616686500000|2021-03-25 15:35:00|354.84|354.59|354.89|354.69|354.94|354.74|354.84|354.59|3
1616686800000|2021-03-25 15:40:00|354.94|354.74|354.94|354.64|354.99|354.84|354.89|354.64|24
1616687100000|2021-03-25 15:45:00|354.89|354.59|354.99|354.69|355.04|354.84|354.69|354.49|28
1616687400000|2021-03-25 15:50:00|354.94|354.74|354.94|354.74|354.99|354.79|354.74|354.54|86
1616687700000|2021-03-25 15:55:00|354.89|354.69|354.79|354.59|355.04|354.89|354.69|354.54|207
1616688000000|2021-03-25 16:00:00|354.74|354.64|355.04|354.89|355.04|354.89|354.69|354.54|197
1616688300000|2021-03-25 16:05:00|354.99|354.79|354.89|354.74|355.04|354.89|354.84|354.69|67
1616688600000|2021-03-25 16:10:00|354.94|354.79|354.74|354.59|355.04|354.89|354.74|354.59|36
1616688900000|2021-03-25 16:15:00|354.84|354.64|355.19|355.04|355.24|355.09|354.84|354.64|86
1616689200000|2021-03-25 16:20:00|355.24|354.99|355.34|355.14|355.34|355.14|355.19|354.99|25
1616689500000|2021-03-25 16:25:00|355.39|355.19|355.59|355.34|355.59|355.39|355.39|355.19|14
1616689800000|2021-03-25 16:30:00|355.54|355.39|355.59|355.39|355.69|355.54|355.49|355.34|15
1616690100000|2021-03-25 16:35:00|355.64|355.44|355.49|355.29|355.64|355.49|355.39|355.24|15
1616690400000|2021-03-25 16:40:00|355.54|355.34|355.89|355.69|355.89|355.69|355.49|355.34|19
1616690700000|2021-03-25 16:45:00|355.94|355.64|355.94|355.74|356.04|355.89|355.89|355.64|28
1616691000000|2021-03-25 16:50:00|355.89|355.69|355.74|355.54|355.94|355.74|355.59|355.44|19
1616691300000|2021-03-25 16:55:00|355.79|355.59|355.79|355.49|355.84|355.64|355.59|355.39|24
1616691600000|2021-03-25 17:00:00|355.84|355.44|355.59|355.34|355.84|355.59|355.24|355.04|21
1616691900000|2021-03-25 17:05:00|355.64|355.39|355.74|355.49|355.94|355.69|355.54|355.34|27
1616692200000|2021-03-25 17:10:00|355.69|355.54|356.04|355.84|356.04|355.89|355.69|355.54|87
1616692500000|2021-03-25 17:15:00|355.99|355.89|355.99|355.84|356.14|355.99|355.89|355.69|40
1616692800000|2021-03-25 17:20:00|356.04|355.79|355.94|355.74|356.04|355.89|355.79|355.64|22
1616693100000|2021-03-25 17:25:00|355.89|355.69|355.74|355.59|355.99|355.79|355.69|355.54|9
1616693400000|2021-03-25 17:30:00|355.79|355.64|355.69|355.49|355.99|355.79|355.59|355.39|11
1616693700000|2021-03-25 17:35:00|355.64|355.44|355.79|355.59|355.84|355.69|355.44|355.24|23
1616694000000|2021-03-25 17:40:00|355.84|355.64|355.99|355.79|356.09|355.89|355.84|355.59|18
1616694300000|2021-03-25 17:45:00|355.94|355.74|355.79|355.59|356.04|355.84|355.59|355.39|46
1616694600000|2021-03-25 17:50:00|355.74|355.64|355.94|355.74|355.94|355.79|355.74|355.59|9
1616694900000|2021-03-25 17:55:00|355.99|355.79|355.69|355.49|355.99|355.79|355.59|355.39|13
1616695200000|2021-03-25 18:00:00|355.64|355.54|355.64|355.44|355.69|355.54|355.39|355.24|29
1616695500000|2021-03-25 18:05:00|355.59|355.49|355.74|355.59|355.89|355.69|355.59|355.44|54
1616695800000|2021-03-25 18:10:00|355.69|355.54|355.89|355.74|355.89|355.74|355.69|355.49|25
1616696100000|2021-03-25 18:15:00|355.94|355.69|356.04|355.84|356.09|355.89|355.79|355.59|44
1616696400000|2021-03-25 18:20:00|355.99|355.79|355.89|355.69|356.04|355.84|355.74|355.59|7
1616696700000|2021-03-25 18:25:00|355.84|355.64|355.49|355.24|355.89|355.69|355.44|355.24|29
1616697000000|2021-03-25 18:30:00|355.44|355.29|355.79|355.64|355.84|355.64|355.44|355.24|7
1616697300000|2021-03-25 18:35:00|355.84|355.59|356.14|355.94|356.29|356.09|355.79|355.59|18
1616697600000|2021-03-25 18:40:00|356.19|355.99|356.14|355.94|356.29|356.09|356.04|355.89|10
1616697900000|2021-03-25 18:45:00|356.19|355.89|356.09|355.94|356.29|356.14|356.04|355.89|28
1616698200000|2021-03-25 18:50:00|356.14|355.99|356.29|356.09|356.34|356.19|356.04|355.84|29
1616698500000|2021-03-25 18:55:00|356.24|356.04|356.29|356.09|356.34|356.19|356.14|355.94|5
1616698800000|2021-03-25 19:00:00|356.24|356.14|356.44|356.24|356.44|356.24|356.24|356.09|30
1616699100000|2021-03-25 19:05:00|356.39|356.29|356.39|356.24|356.44|356.29|356.29|356.09|17
1616699400000|2021-03-25 19:10:00|356.34|356.19|356.44|356.29|356.59|356.44|356.34|356.19|62
1616699700000|2021-03-25 19:15:00|356.49|356.34|356.64|356.44|356.64|356.49|356.49|356.29|34
1616700000000|2021-03-25 19:20:00|356.59|356.39|356.59|356.39|356.64|356.49|356.49|356.29|48
1616700300000|2021-03-25 19:25:00|356.54|356.44|356.59|356.44|356.59|356.44|356.49|356.34|18
1616700600000|2021-03-25 19:30:00|356.54|356.39|356.69|356.54|356.74|356.59|356.54|356.34|37
1616700900000|2021-03-25 19:35:00|356.64|356.49|356.69|356.54|356.74|356.54|356.54|356.39|5
1616701200000|2021-03-25 19:40:00|356.74|356.49|356.79|356.64|356.79|356.64|356.64|356.49|28
1616701500000|2021-03-25 19:45:00|356.74|356.59|356.84|356.69|356.84|356.69|356.69|356.54|25
1616701800000|2021-03-25 19:50:00|356.89|356.74|356.74|356.54|356.89|356.74|356.69|356.54|18
1616702100000|2021-03-25 19:55:00|356.69|356.49|356.74|356.49|356.79|356.64|356.59|356.44|26
1616702400000|2021-03-25 20:00:00|356.64|356.44|356.69|356.49|356.74|356.54|356.59|356.39|17
1616702700000|2021-03-25 20:05:00|356.64|356.44|356.69|356.49|356.69|356.49|356.64|356.44|4
1616703000000|2021-03-25 20:10:00|356.64|356.44|356.79|356.59|356.79|356.59|356.64|356.44|4
1616703300000|2021-03-25 20:15:00|356.74||356.74||356.79||356.74||2
1616703600000|2021-03-25 20:20:00|356.69|356.54|356.69|356.54|356.69|356.54|356.69|356.54|0
1616703900000|2021-03-25 20:25:00|356.74|356.59|356.64|356.49|356.74|356.59|356.64|356.49|58
1616704200000|2021-03-25 20:30:00|356.69|356.44|356.69|356.49|356.69|356.49|356.54|356.39|9
1616704500000|2021-03-25 20:35:00|356.64|356.44|356.64|356.44|356.64|356.49|356.64|356.44|1
1616704800000|2021-03-25 20:40:00|356.59|356.49|356.59|356.44|356.64|356.49|356.59|356.44|9
1616705100000|2021-03-25 20:45:00|356.64|356.39|356.59|356.44|356.89|356.59|356.54|356.34|143
1616705400000|2021-03-25 20:50:00|356.64|356.39|356.59|356.44|356.79|356.59|356.54|356.39|32
1616705700000|2021-03-25 20:55:00|356.54|356.34|356.54|356.34|356.64|356.39|356.44|356.29|110
1616706000000|2021-03-25 21:00:00|356.79|356.29|356.84|356.14|356.89|356.34|356.79|356.09|0
1616706300000|2021-03-25 21:05:00|356.79|356.19|356.89|356.29|356.89|356.39|356.79|356.19|0
1616709600000|2021-03-25 22:00:00|356.99|356.39|356.59|355.99|356.99|356.39|356.49|355.89|0
1616709900000|2021-03-25 22:05:00|356.49|355.89|356.59|355.99|356.59|355.99|356.49|355.89|0
1616710200000|2021-03-25 22:10:00|356.49|355.89|356.59|355.99|356.59|355.99|356.49|355.89|0
1616710500000|2021-03-25 22:15:00|356.49|355.89|356.49|355.89|356.59|355.99|356.49|355.89|0
1616711100000|2021-03-25 22:25:00|356.39|355.79|356.59|355.99|356.59|355.99|356.39|355.79|0
1616711400000|2021-03-25 22:30:00|356.49|355.89|356.59|355.99|356.59|355.99|356.49|355.89|0
1616711700000|2021-03-25 22:35:00|356.49|355.89|356.59|355.99|356.59|355.99|356.49|355.89|0
1616712000000|2021-03-25 22:40:00|356.69|356.09|356.59|355.99|356.69|356.09|356.59|355.99|0
1616712600000|2021-03-25 22:50:00|356.69|356.09|356.59|355.99|356.69|356.09|356.59|355.99|0
1616712900000|2021-03-25 22:55:00|356.69|356.09|356.59|355.99|356.69|356.09|356.59|355.99|0
1616713200000|2021-03-25 23:00:00|356.69|356.09|356.59|355.99|356.69|356.09|356.59|355.99|0
1616713500000|2021-03-25 23:05:00|356.69|356.09|356.89|356.29|356.89|356.29|356.69|356.09|0
1616713800000|2021-03-25 23:10:00|356.79|356.19|356.89|356.29|356.89|356.29|356.79|356.19|0
1616714100000|2021-03-25 23:15:00|356.99|356.39|356.99|356.39|356.99|356.39|356.89|356.29|0
1616714400000|2021-03-25 23:20:00|356.89|356.29|356.99|356.39|356.99|356.39|356.89|356.29|0
1616714700000|2021-03-25 23:25:00|357.09|356.49|356.99|356.39|357.09|356.49|356.99|356.39|0
1616715000000|2021-03-25 23:30:00|357.09|356.49|357.09|356.49|357.09|356.49|356.99|356.39|0
1616715300000|2021-03-25 23:35:00|356.99|356.39|356.99|356.39|357.09|356.49|356.99|356.39|0
1616715600000|2021-03-25 23:40:00|357.09|356.49|356.99|356.39|357.09|356.49|356.99|356.39|0
1616715900000|2021-03-25 23:45:00|356.89|356.29|356.89|356.29|356.99|356.39|356.89|356.29|0
1616716500000|2021-03-25 23:55:00|356.79|356.19|356.79|356.19|356.89|356.29|356.79|356.19|0
1616716800000|2021-03-26 00:00:00|356.89|356.29|356.89|356.29|356.89|356.29|356.79|356.19|0
1616717100000|2021-03-26 00:05:00|356.99|356.39|357.09|356.49|357.19|356.59|356.89|356.29|0
1616717400000|2021-03-26 00:10:00|357.19|356.59|356.99|356.39|357.19|356.59|356.99|356.39|0
1616717700000|2021-03-26 00:15:00|357.09|356.49|356.89|356.29|357.09|356.49|356.89|356.29|0
1616718300000|2021-03-26 00:25:00|356.79|356.19|356.79|356.19|356.89|356.29|356.79|356.19|0
1616718600000|2021-03-26 00:30:00|356.74|356.44|357.64|357.44|357.84|357.64|356.54|356.39|3142
1616718900000|2021-03-26 00:35:00|357.69|357.49|357.09|356.94|357.74|357.59|357.09|356.94|511
1616719200000|2021-03-26 00:40:00|357.14|356.99|356.84|356.69|357.19|356.99|356.84|356.69|169
1616719500000|2021-03-26 00:45:00|356.89|356.64|357.04|356.89|357.29|357.09|356.69|356.54|531
1616719800000|2021-03-26 00:50:00|356.99|356.79|357.24|357.04|357.24|357.04|356.94|356.79|4946
1616720100000|2021-03-26 00:55:00|357.19|356.99|357.24|357.04|357.54|357.39|357.19|356.99|120
1616720400000|2021-03-26 01:00:00|357.19|356.94|357.34|357.19|357.69|357.44|357.09|356.84|792
1616720700000|2021-03-26 01:05:00|357.39|357.14|357.29|357.09|357.39|357.14|356.99|356.79|2009
1616721000000|2021-03-26 01:10:00|357.34|357.14|356.79|356.59|357.44|357.24|356.64|356.49|410
1616721300000|2021-03-26 01:15:00|356.74|356.54|356.79|356.64|357.04|356.89|356.69|356.54|555
1616721600000|2021-03-26 01:20:00|356.84|356.69|356.34|356.19|356.84|356.69|356.34|356.14|288
1616721900000|2021-03-26 01:25:00|356.39|356.24|356.44|356.24|356.49|356.29|356.29|356.14|352
1616722200000|2021-03-26 01:30:00|356.39|356.29|356.84|356.69|356.89|356.74|356.39|356.24|620
1616722500000|2021-03-26 01:35:00|356.79|356.64|357.04|356.84|357.19|357.04|356.69|356.54|443
1616722800000|2021-03-26 01:40:00|356.99|356.89|357.19|357.04|357.29|357.14|356.99|356.79|399
1616723100000|2021-03-26 01:45:00|357.24|357.09|356.69|356.49|357.34|357.14|356.64|356.49|3401
1616723400000|2021-03-26 01:50:00|356.64|356.44|356.64|356.49|356.69|356.54|356.44|356.29|312
1616723700000|2021-03-26 01:55:00|356.69|356.54|356.94|356.74|356.99|356.84|356.54|356.39|256
1616724000000|2021-03-26 02:00:00|356.89|356.79|356.89|356.74|356.99|356.84|356.79|356.64|429
1616724300000|2021-03-26 02:05:00|356.84|356.69|356.99|356.79|357.04|356.84|356.74|356.59|279
1616724600000|2021-03-26 02:10:00|356.94|356.74|357.19|357.04|357.19|357.04|356.89|356.74|261
1616724900000|2021-03-26 02:15:00|357.24|357.09|357.24|357.09|357.29|357.14|357.09|356.94|225
1616725200000|2021-03-26 02:20:00|357.29|357.14|357.24|357.04|357.44|357.24|357.09|356.94|261
1616725500000|2021-03-26 02:25:00|357.19|357.09|357.19|356.99|357.29|357.14|357.04|356.89|279
1616725800000|2021-03-26 02:30:00|357.24|357.04|357.49|357.29|357.49|357.34|357.24|357.04|233
1616726100000|2021-03-26 02:35:00|357.54|357.34|357.44|357.24|357.54|357.39|357.34|357.19|259
1616726400000|2021-03-26 02:40:00|357.49|357.29|357.34|357.19|357.54|357.39|357.29|357.14|241
1616726700000|2021-03-26 02:45:00|357.29|357.14|357.04|356.89|357.39|357.24|357.04|356.89|161
1616727000000|2021-03-26 02:50:00|357.09|356.94|357.29|357.14|357.39|357.24|357.09|356.94|276
1616727300000|2021-03-26 02:55:00|357.24|357.09|357.34|357.14|357.34|357.19|357.14|356.99|176
1616727600000|2021-03-26 03:00:00|357.39|357.19|357.24|357.04|357.39|357.24|357.09|356.94|231
1616727900000|2021-03-26 03:05:00|357.19|357.09|357.34|357.19|357.39|357.24|357.14|356.94|609
1616728200000|2021-03-26 03:10:00|357.39|357.24|357.44|357.24|357.44|357.29|357.29|357.14|208
1616728500000|2021-03-26 03:15:00|357.49|357.29|357.34|357.19|357.49|357.34|357.29|357.09|176
1616728800000|2021-03-26 03:20:00|357.39|357.24|357.24|357.09|357.44|357.24|357.24|357.09|367
1616729100000|2021-03-26 03:25:00|357.19|357.04|357.24|357.04|357.29|357.14|357.14|356.94|227
1616729400000|2021-03-26 03:30:00|357.19|357.09|357.14|356.99|357.29|357.09|357.14|356.94|260
1616729700000|2021-03-26 03:35:00|357.19|357.04|357.29|357.09|357.39|357.19|357.09|356.94|213
1616730000000|2021-03-26 03:40:00|357.24|357.14|357.34|357.19|357.44|357.29|357.24|357.09|188
1616730300000|2021-03-26 03:45:00|357.29|357.14|357.24|357.09|357.44|357.29|357.24|357.09|229
1616730600000|2021-03-26 03:50:00|357.29|357.04|357.19|356.99|357.29|357.09|357.09|356.94|246
1616730900000|2021-03-26 03:55:00|357.14|357.04|357.29|357.09|357.34|357.14|357.14|356.99|211
1616731200000|2021-03-26 04:00:00|357.34|357.14|357.24|357.09|357.34|357.19|357.19|357.04|169
1616731500000|2021-03-26 04:05:00|357.29|357.14|357.29|357.14|357.44|357.29|357.29|357.09|2160
1616731800000|2021-03-26 04:10:00|357.39|357.19|357.39|357.24|357.39|357.24|357.19|357.04|1582
1616732100000|2021-03-26 04:15:00|357.44|357.29|357.59|357.39|357.59|357.44|357.39|357.19|97
1616732400000|2021-03-26 04:20:00|357.64|357.44|357.54|357.39|357.64|357.49|357.49|357.34|100
1616732700000|2021-03-26 04:25:00|357.59|357.44|357.59|357.39|357.64|357.49|357.54|357.39|418
1616733000000|2021-03-26 04:30:00|357.64|357.44|357.59|357.39|357.64|357.49|357.49|357.34|396
1616733300000|2021-03-26 04:35:00|357.54|357.44|357.49|357.34|357.59|357.44|357.39|357.19|132
1616733600000|2021-03-26 04:40:00|357.54|357.29|357.44|357.24|357.54|357.29|357.34|357.19|120
1616733900000|2021-03-26 04:45:00|357.39|357.29|357.39|357.24|357.49|357.29|357.39|357.19|634
1616734200000|2021-03-26 04:50:00|357.44|357.19|357.34|357.19|357.44|357.19|357.34|357.19|141
1616734500000|2021-03-26 04:55:00|357.39|357.14|357.34|357.14|357.39|357.19|357.19|357.04|167
1616734800000|2021-03-26 05:00:00|357.29|357.19|357.29|357.14|357.44|357.29|357.29|357.14|179
1616735100000|2021-03-26 05:05:00|357.34|357.19|357.39|357.24|357.39|357.24|357.19|356.99|185
1616735400000|2021-03-26 05:10:00|357.44|357.19|357.54|357.34|357.54|357.39|357.39|357.19|181
1616735700000|2021-03-26 05:15:00|357.49|357.39|357.54|357.34|357.59|357.44|357.34|357.14|188
1616736000000|2021-03-26 05:20:00|357.49|357.39|357.69|357.49|357.74|357.59|357.49|357.34|169
1616736300000|2021-03-26 05:25:00|357.74|357.54|357.89|357.69|357.89|357.69|357.59|357.44|1429
1616736600000|2021-03-26 05:30:00|357.94|357.74|357.99|357.79|358.09|357.94|357.84|357.69|968
1616736900000|2021-03-26 05:35:00|357.94|357.84|358.19|358.04|358.19|358.04|357.94|357.79|164
1616737200000|2021-03-26 05:40:00|358.24|358.09|358.49|358.34|358.54|358.39|358.19|358.04|228
1616737500000|2021-03-26 05:45:00|358.54|358.39|358.54|358.39|358.74|358.59|358.54|358.34|405
1616737800000|2021-03-26 05:50:00|358.49|358.34|358.59|358.39|358.64|358.49|358.49|358.34|98
1616738100000|2021-03-26 05:55:00|358.64|358.44|358.79|358.64|358.84|358.69|358.59|358.39|186
1616738400000|2021-03-26 06:00:00|358.84|358.59|358.89|358.74|358.89|358.74|358.79|358.59|152
1616738700000|2021-03-26 06:05:00|358.94|358.79|358.94|358.79|359.04|358.89|358.89|358.74|213
1616739000000|2021-03-26 06:10:00|358.89|358.69|358.74|358.59|358.94|358.74|358.69|358.54|332
1616739300000|2021-03-26 06:15:00|358.69|358.54|358.44|358.29|358.79|358.59|358.39|358.24|262
1616739600000|2021-03-26 06:20:00|358.49|358.24|358.44|358.29|358.54|358.34|358.34|358.19|391
1616739900000|2021-03-26 06:25:00|358.39|358.24|358.29|358.14|358.49|358.34|358.29|358.14|133
1616740200000|2021-03-26 06:30:00|358.34|358.19|358.24|358.04|358.39|358.19|358.14|357.99|194
1616740500000|2021-03-26 06:35:00|358.19|358.09|358.19|358.04|358.34|358.19|358.14|357.99|192
1616740800000|2021-03-26 06:40:00|358.24|357.99|358.29|358.09|358.39|358.19|358.19|357.99|163
1616741100000|2021-03-26 06:45:00|358.34|358.14|358.24|358.09|358.44|358.24|358.24|358.09|114
1616741400000|2021-03-26 06:50:00|358.19|358.04|358.14|357.94|358.29|358.14|358.14|357.94|132
1616741700000|2021-03-26 06:55:00|358.09|357.99|358.04|357.84|358.19|357.99|357.99|357.84|104
1616742000000|2021-03-26 07:00:00|357.99|357.79|358.14|357.94|358.14|357.94|357.89|357.74|174
1616742300000|2021-03-26 07:05:00|358.19|357.99|358.14|357.94|358.29|358.14|358.09|357.94|161
1616742600000|2021-03-26 07:10:00|358.19|357.99|358.24|358.09|358.29|358.09|358.14|357.99|195
1616742900000|2021-03-26 07:15:00|358.29|358.04|358.29|358.09|358.34|358.19|358.19|357.99|260
1616743200000|2021-03-26 07:20:00|358.24|358.14|358.29|358.09|358.44|358.29|358.24|358.09|127
1616743500000|2021-03-26 07:25:00|358.24|358.14|358.39|358.19|358.39|358.24|358.19|358.04|196
1616743800000|2021-03-26 07:30:00|358.34|358.24|358.49|358.29|358.49|358.29|358.34|358.14|308
1616744100000|2021-03-26 07:35:00|358.44|358.34|358.24|358.09|358.49|358.34|358.24|358.09|163
1616744400000|2021-03-26 07:40:00|358.19|358.04|358.29|358.14|358.39|358.24|358.19|358.04|159
1616744700000|2021-03-26 07:45:00|358.24|358.09|358.19|358.04|358.39|358.19|358.09|357.94|138
1616745000000|2021-03-26 07:50:00|358.14|357.99|358.19|357.99|358.24|358.09|358.09|357.94|172
1616745300000|2021-03-26 07:55:00|358.14|358.04|358.14|357.99|358.24|358.09|358.14|357.99|417
1616745600000|2021-03-26 08:00:00|358.09|357.94|358.14|357.99|358.29|358.14|358.04|357.89|275
1616745900000|2021-03-26 08:05:00|358.19|358.04|358.34|358.19|358.49|358.34|358.14|358.04|223
1616746200000|2021-03-26 08:10:00|358.39|358.24|358.14|357.94|358.44|358.29|358.09|357.94|329
1616746500000|2021-03-26 08:15:00|358.19|357.99|357.99|357.84|358.29|358.14|357.99|357.84|414
1616746800000|2021-03-26 08:20:00|358.04|357.89|358.04|357.89|358.19|357.99|357.99|357.84|607
1616747100000|2021-03-26 08:25:00|357.99|357.84|358.04|357.89|358.09|357.89|357.94|357.79|2182
1616747400000|2021-03-26 08:30:00|358.09|357.94|358.09|357.89|358.19|357.99|357.99|357.84|207
1616747700000|2021-03-26 08:35:00|358.04|357.84|358.04|357.84|358.04|357.89|357.99|357.79|245
1616748000000|2021-03-26 08:40:00|357.99|357.89|358.04|357.89|358.09|357.94|357.99|357.84|283
1616748300000|2021-03-26 08:45:00|357.99|357.84|357.99|357.84|358.04|357.89|357.94|357.79|204
1616748600000|2021-03-26 08:50:00|357.94|357.79|358.09|357.94|358.09|357.94|357.89|357.74|323
1616748900000|2021-03-26 08:55:00|358.14|357.99|358.14|357.99|358.29|358.14|358.14|357.94|502
1616749200000|2021-03-26 09:00:00|358.19|358.04|357.94|357.74|358.19|358.04|357.89|357.74|747
1616749500000|2021-03-26 09:05:00|357.89|357.79|357.64|357.49|357.89|357.79|357.64|357.49|1272
1616749800000|2021-03-26 09:10:00|357.69|357.54|357.54|357.39|357.74|357.54|357.54|357.39|130
1616750100000|2021-03-26 09:15:00|357.49|357.34|357.44|357.29|357.54|357.34|357.44|357.24|234
1616750400000|2021-03-26 09:20:00|357.79|357.19|357.69|357.09|357.79|357.19|357.69|357.09|0
1616750700000|2021-03-26 09:25:00|357.79|357.19|357.79|357.19|357.79|357.19|357.69|357.09|9
1616751000000|2021-03-26 09:30:00|357.69|357.09|357.79|357.19|357.79|357.19|357.69|357.09|0
1616751300000|2021-03-26 09:35:00|357.69|357.09|357.69|357.09|357.79|357.19|357.69|357.09|0
1616751600000|2021-03-26 09:40:00|357.59|356.99|357.69|357.09|357.69|357.09|357.59|356.99|0
1616751900000|2021-03-26 09:45:00|357.59|356.99|357.69|357.09|357.69|357.09|357.59|356.99|0
1616752200000|2021-03-26 09:50:00|357.59|357.39|357.44|357.24|357.59|357.39|357.34|357.19|26
1616752500000|2021-03-26 09:55:00|357.49|357.29|357.44|357.29|357.54|357.39|357.44|357.24|10
1616752800000|2021-03-26 10:00:00|357.49|357.24|357.44|357.24|357.49|357.24|357.39|357.24|4
1616753100000|2021-03-26 10:05:00|357.39|357.29|357.44|357.29|357.44|357.29|357.39|357.24|3
1616753400000|2021-03-26 10:10:00|357.49|357.34|357.44|357.24|357.49|357.34|357.39|357.24|17
1616753700000|2021-03-26 10:15:00|357.39|357.19|357.34|357.14|357.39|357.19|357.24|357.09|75
1616754000000|2021-03-26 10:20:00|357.39|357.19|357.39|357.14|357.39|357.19|357.29|357.14|2
1616754300000|2021-03-26 10:25:00|357.34|357.19|357.34|357.19|357.49|357.29|357.34|357.14|10
1616754600000|2021-03-26 10:30:00|357.39|357.24|357.34|357.19|357.44|357.29|357.29|357.14|62
1616754900000|2021-03-26 10:35:00|357.39|357.24|357.19|356.99|357.44|357.29|357.19|356.99|56
1616755200000|2021-03-26 10:40:00|357.14||357.19||357.24||357.14||6
1616755500000|2021-03-26 10:45:00|357.24|357.04|357.34|357.19|357.34|357.19|357.19|357.04|20
1616755800000|2021-03-26 10:50:00|357.39|357.24|357.49|357.29|357.49|357.34|357.39|357.24|16
1616756100000|2021-03-26 10:55:00|357.44|357.24|357.44|357.24|357.49|357.24|357.39|357.24|1
1616756400000|2021-03-26 11:00:00|357.49|357.29|357.29|357.14|357.49|357.29|357.29|357.14|9
1616756700000|2021-03-26 11:05:00|357.34|357.19|357.54|357.39|357.59|357.44|357.29|357.19|26
1616757000000|2021-03-26 11:10:00|357.59|357.44|357.59|357.39|357.69|357.49|357.54|357.39|8
1616757300000|2021-03-26 11:15:00|357.54|357.34|357.49|357.34|357.54|357.39|357.44|357.29|426
1616757600000|2021-03-26 11:20:00|357.54|357.39|357.44|357.29|357.54|357.39|357.39|357.24|31
1616757900000|2021-03-26 11:25:00|357.49|357.34|357.39|357.19|357.59|357.44|357.39|357.19|34
1616758200000|2021-03-26 11:30:00|357.34|357.24|357.49|357.29|357.49|357.29|357.34|357.19|7
1616758500000|2021-03-26 11:35:00|357.44|357.34|357.54|357.34|357.54|357.39|357.44|357.29|5
1616758800000|2021-03-26 11:40:00|357.49|357.39|357.54|357.39|357.59|357.44|357.49|357.34|2
1616759100000|2021-03-26 11:45:00|357.59|357.34|357.59|357.39|357.59|357.39|357.49|357.34|14
1616759400000|2021-03-26 11:50:00|357.54|357.34|357.49|357.34|357.59|357.34|357.49|357.34|4
1616759700000|2021-03-26 11:55:00|357.54|357.39|357.69|357.49|357.69|357.54|357.54|357.39|37
1616760000000|2021-03-26 12:00:00|357.64|357.44|357.44|357.24|357.64|357.49|357.44|357.24|41
1616760300000|2021-03-26 12:05:00|357.49|357.29|357.34|357.19|357.49|357.34|357.34|357.19|56
1616760600000|2021-03-26 12:10:00|357.39|357.24|357.39|357.24|357.44|357.29|357.39|357.24|12
1616760900000|2021-03-26 12:15:00|357.34|357.19|357.29|357.14|357.39|357.24|357.29|357.14|39
1616761200000|2021-03-26 12:20:00|357.24|357.09|357.29|357.14|357.34|357.14|357.24|357.09|9
1616761500000|2021-03-26 12:25:00|357.34||357.29||357.34||357.29||1
1616761800000|2021-03-26 12:30:00|357.34|357.19|357.49|357.34|357.49|357.34|357.29|357.19|128
1616762100000|2021-03-26 12:35:00|357.54|357.39|357.54|357.39|357.59|357.39|357.54|357.39|5
1616762400000|2021-03-26 12:40:00|357.49|357.34|357.64|357.49|357.64|357.49|357.49|357.34|24
1616762700000|2021-03-26 12:45:00|357.59|357.44|357.64|357.49|357.64|357.49|357.54|357.34|57
1616763300000|2021-03-26 12:55:00|357.69|357.54|357.64|357.49|357.69|357.54|357.59|357.44|156
1616763600000|2021-03-26 13:00:00|357.59|357.44|357.74|357.59|357.79|357.64|357.59|357.44|48
1616763900000|2021-03-26 13:05:00|357.79|357.64|357.79|357.64|357.79|357.64|357.74|357.59|1
1616764200000|2021-03-26 13:10:00|357.84|357.69|357.89|357.74|357.99|357.84|357.84|357.69|59
1616764500000|2021-03-26 13:15:00|357.94|357.79|357.94|357.74|357.99|357.84|357.89|357.74|116
1616764800000|2021-03-26 13:20:00|357.89|357.79|357.84|357.64|357.94|357.79|357.84|357.64|1
1616765100000|2021-03-26 13:25:00|357.89|357.69|357.89|357.74|357.94|357.74|357.84|357.64|36
1616765400000|2021-03-26 13:30:00|357.84|357.69|358.24|358.04|358.29|358.09|357.79|357.64|141
1616765700000|2021-03-26 13:35:00|358.19|358.09|358.54|358.39|358.59|358.44|358.14|357.99|138
1616766000000|2021-03-26 13:40:00|358.59|358.44|358.34|358.14|358.59|358.44|358.19|358.04|44
1616766300000|2021-03-26 13:45:00|358.39|358.19|358.64|358.44|358.64|358.44|358.29|358.14|11
1616766600000|2021-03-26 13:50:00|358.59|358.39|358.49|358.34|358.74|358.54|358.39|358.24|47
1616766900000|2021-03-26 13:55:00|358.54|358.39|358.64|358.39|358.69|358.54|358.54|358.24|27
1616767200000|2021-03-26 14:00:00|358.59|358.34|358.79|358.64|358.99|358.79|358.54|358.34|172
1616767500000|2021-03-26 14:05:00|358.84|358.69|358.59|358.39|358.84|358.69|358.49|358.34|28
1616767800000|2021-03-26 14:10:00|358.64|358.44|358.79|358.64|358.84|358.69|358.44|358.29|19
1616768100000|2021-03-26 14:15:00|358.84|358.59|358.64|358.44|358.84|358.69|358.64|358.44|31
1616768400000|2021-03-26 14:20:00|358.69|358.49|358.79|358.64|358.84|358.64|358.49|358.34|179
1616768700000|2021-03-26 14:25:00|358.84|358.59|359.04|358.89|359.09|358.94|358.84|358.59|37
1616769000000|2021-03-26 14:30:00|358.99|358.84|358.99|358.79|359.19|359.04|358.89|358.69|37
1616769300000|2021-03-26 14:35:00|359.04|358.84|358.94|358.79|359.09|358.89|358.89|358.69|118
1616769600000|2021-03-26 14:40:00|358.99|358.84|359.09|358.94|359.09|358.94|358.94|358.79|173
1616769900000|2021-03-26 14:45:00|359.14|358.99|358.69|358.54|359.14|358.99|358.69|358.54|401
1616770200000|2021-03-26 14:50:00|358.74|358.49|358.64|358.44|358.79|358.64|358.59|358.44|113
1616770500000|2021-03-26 14:55:00|358.59|358.49|358.69|358.49|358.74|358.59|358.49|358.29|37
1616770800000|2021-03-26 15:00:00|358.64|358.54|358.74|358.59|358.74|358.59|358.44|358.29|58
1616771100000|2021-03-26 15:05:00|358.79|358.54|358.89|358.69|358.89|358.74|358.74|358.54|123
1616771400000|2021-03-26 15:10:00|358.84|358.74|358.64|358.44|358.89|358.74|358.44|358.24|90
1616771700000|2021-03-26 15:15:00|358.59|358.39|358.64|358.44|358.69|358.49|358.49|358.34|12
1616772000000|2021-03-26 15:20:00|358.59|358.49|358.44|358.29|358.64|358.49|358.34|358.14|90
1616772300000|2021-03-26 15:25:00|358.49|358.34|358.64|358.49|358.64|358.49|358.34|358.19|230
1616772600000|2021-03-26 15:30:00|358.59|358.44|358.84|358.69|358.89|358.69|358.49|358.29|88
1616772900000|2021-03-26 15:35:00|358.89|358.74|358.99|358.79|358.99|358.84|358.89|358.69|8
1616773200000|2021-03-26 15:40:00|358.94|358.84|358.89|358.69|358.99|358.84|358.84|358.64|90
1616773500000|2021-03-26 15:45:00|358.94|358.74|359.14|358.94|359.14|358.94|358.94|358.69|80
1616773800000|2021-03-26 15:50:00|359.09|358.89|358.94|358.74|359.14|358.94|358.84|358.69|139
1616774100000|2021-03-26 15:55:00|358.99|358.79|358.84|358.59|359.04|358.89|358.79|358.59|72
1616774400000|2021-03-26 16:00:00|358.89|358.64|359.14|358.99|359.24|359.04|358.84|358.64|97
1616774700000|2021-03-26 16:05:00|359.09|358.94|359.24|359.04|359.24|359.09|358.94|358.74|90
1616775000000|2021-03-26 16:10:00|359.19|359.09|359.34|359.14|359.34|359.19|359.14|358.94|72
1616775300000|2021-03-26 16:15:00|359.29|359.19|359.24|359.04|359.34|359.19|359.09|358.89|9
1616775600000|2021-03-26 16:20:00|359.19|359.09|359.29|359.14|359.34|359.14|359.14|358.99|65
1616775900000|2021-03-26 16:25:00|359.34|359.24|359.49|359.29|359.64|359.44|359.34|359.24|85
1616776200000|2021-03-26 16:30:00|359.54|359.34|359.74|359.54|359.74|359.54|359.39|359.24|23
1616776500000|2021-03-26 16:35:00|359.79|359.59|359.79|359.64|359.79|359.64|359.69|359.49|51
1616776800000|2021-03-26 16:40:00|359.74|359.59|359.79|359.64|359.84|359.69|359.74|359.59|22
1616777100000|2021-03-26 16:45:00|359.74|359.59|359.84|359.64|359.84|359.69|359.64|359.44|133
1616777400000|2021-03-26 16:50:00|359.79|359.69|359.74|359.59|359.84|359.69|359.69|359.54|46
1616777700000|2021-03-26 16:55:00|359.79|359.54|359.59|359.39|359.79|359.54|359.49|359.34|39
1616778000000|2021-03-26 17:00:00|359.54|359.34|359.59|359.39|359.69|359.54|359.54|359.34|23
1616778300000|2021-03-26 17:05:00|359.54|359.44|359.59|359.39|359.64|359.49|359.49|359.29|24
1616778600000|2021-03-26 17:10:00|359.54|359.34|359.69|359.49|359.69|359.54|359.54|359.34|27
1616778900000|2021-03-26 17:15:00|359.74|359.54|359.84|359.69|359.84|359.69|359.69|359.49|17
1616779200000|2021-03-26 17:20:00|359.79|359.64|359.89|359.69|360.04|359.89|359.69|359.54|27
1616779500000|2021-03-26 17:25:00|359.84|359.74|359.94|359.74|359.99|359.79|359.84|359.69|13
1616779800000|2021-03-26 17:30:00|359.99|359.79|359.84|359.69|359.99|359.84|359.84|359.69|17
1616780100000|2021-03-26 17:35:00|359.79|359.59|359.74|359.59|359.84|359.64|359.69|359.54|25
1616780400000|2021-03-26 17:40:00|359.79|359.54|359.69|359.49|359.79|359.64|359.64|359.49|3
1616780700000|2021-03-26 17:45:00|359.64|359.54|359.39|359.19|359.79|359.59|359.34|359.19|9
1616781000000|2021-03-26 17:50:00|359.34|359.14|359.49|359.29|359.59|359.39|359.29|359.14|6
1616781300000|2021-03-26 17:55:00|359.44|359.24|359.54|359.34|359.54|359.34|359.34|359.19|1
1616781600000|2021-03-26 18:00:00|359.49|359.29|359.39|359.19|359.64|359.44|359.29|359.09|2
1616781900000|2021-03-26 18:05:00|359.44|359.24|359.09|358.89|359.44|359.24|359.04|358.84|9
1616782200000|2021-03-26 18:10:00|359.04|358.84|358.89|358.69|359.09|358.84|358.84|358.64|3
1616782500000|2021-03-26 18:15:00|358.84|358.64|358.89|358.69|358.89|358.69|358.64|358.44|4
1616782800000|2021-03-26 18:20:00|358.84|358.64|359.04|358.89|359.14|358.94|358.79|358.59|2
1616783100000|2021-03-26 18:25:00|359.09|358.84|359.14|358.99|359.29|359.09|359.04|358.84|18
1616783400000|2021-03-26 18:30:00|359.19|358.94|359.14|358.94|359.24|359.04|358.99|358.79|9
1616783700000|2021-03-26 18:35:00|359.09|358.99|358.94|358.79|359.19|358.99|358.89|358.74|32
1616784000000|2021-03-26 18:40:00|358.99|358.84|359.04|358.84|359.04|358.89|358.89|358.69|208
1616784300000|2021-03-26 18:45:00|358.99|358.79|358.74|358.54|359.09|358.94|358.74|358.54|7
1616784600000|2021-03-26 18:50:00|358.69|358.59|359.24|359.04|359.34|359.14|358.69|358.54|8
1616784900000|2021-03-26 18:55:00|359.19|358.99|359.44|359.24|359.44|359.24|359.09|358.94|46
1616785200000|2021-03-26 19:00:00|359.39|359.29|359.44|359.29|359.54|359.34|359.39|359.19|23
1616785500000|2021-03-26 19:05:00|359.39|359.24|359.44|359.24|359.54|359.34|359.34|359.19|58
1616785800000|2021-03-26 19:10:00|359.49|359.29|359.59|359.39|359.69|359.54|359.39|359.24|69
1616786100000|2021-03-26 19:15:00|359.54|359.44|359.79|359.59|359.79|359.64|359.54|359.39|23
1616786400000|2021-03-26 19:20:00|359.74|359.64|359.74|359.54|359.84|359.64|359.64|359.49|52
1616786700000|2021-03-26 19:25:00|359.69|359.59|360.04|359.84|360.04|359.89|359.69|359.49|50
1616787000000|2021-03-26 19:30:00|360.09|359.89|360.24|360.09|360.29|360.09|360.09|359.89|46
1616787300000|2021-03-26 19:35:00|360.19|360.04|360.29|360.09|360.34|360.14|360.14|359.94|392
1616787600000|2021-03-26 19:40:00|360.34|360.14|360.39|360.19|360.44|360.24|360.19|359.99|7
1616787900000|2021-03-26 19:45:00|360.44|360.24|360.49|360.34|360.49|360.34|360.34|360.19|20
1616788200000|2021-03-26 19:50:00|360.44|360.29|360.89|360.69|360.89|360.74|360.44|360.24|18
1616788500000|2021-03-26 19:55:00|360.99|360.74|361.39|361.19|361.49|361.24|360.94|360.69|84
1616788800000|2021-03-26 20:00:00|361.34|361.14|361.49|361.09|361.49|361.19|361.24|361.09|25
1616789100000|2021-03-26 20:05:00|361.54|361.14|361.44|361.29|361.54|361.39|361.44|361.14|14
1616789400000|2021-03-26 20:10:00|361.49|361.39|361.59|361.39|361.59|361.39|361.49|361.39|2
1616790000000|2021-03-26 20:20:00|361.54||361.59||361.59||361.54||13
1616790300000|2021-03-26 20:25:00|||||||||34
1616790600000|2021-03-26 20:30:00|361.79|361.19|361.74|361.34|361.79|361.34|361.74|361.19|46
1616791200000|2021-03-26 20:40:00|361.69|360.94|361.74|361.29|361.84|361.29|361.69|360.59|53
1616791500000|2021-03-26 20:45:00|361.79|361.34|361.79|361.24|361.84|361.44|361.44|361.19|45
1616791800000|2021-03-26 20:50:00|361.74|361.29|361.54|361.19|361.74|361.29|361.49|361.19|55
1616792100000|2021-03-26 20:55:00|361.49|361.04|361.49|360.94|361.54|361.04|361.09|360.39|72
1616968800000|2021-03-28 22:00:00|361.39|360.79|361.19|360.59|361.39|360.79|361.19|360.59|0
1616969100000|2021-03-28 22:05:00|361.29|360.69|361.19|360.59|361.29|360.69|361.19|360.59|0
1616969400000|2021-03-28 22:10:00|361.29|360.69|361.29|360.69|361.39|360.79|361.19|360.59|0
1616969700000|2021-03-28 22:15:00|361.19|360.59|361.19|360.59|361.29|360.69|361.09|360.49|0
1616970000000|2021-03-28 22:20:00|361.09|360.49|360.89|360.29|361.19|360.59|360.89|360.29|0
1616970300000|2021-03-28 22:25:00|360.99|360.39|360.99|360.39|360.99|360.39|360.99|360.39|0
1616970600000|2021-03-28 22:30:00|360.89|360.29|360.99|360.39|360.99|360.39|360.89|360.29|0
1616970900000|2021-03-28 22:35:00|360.89|360.29|360.89|360.29|360.89|360.29|360.89|360.29|0
1616971200000|2021-03-28 22:40:00|360.99|360.39|360.99|360.39|361.09|360.49|360.99|360.39|0
1616971500000|2021-03-28 22:45:00|360.89|360.29|360.89|360.29|360.99|360.39|360.89|360.29|0
1616971800000|2021-03-28 22:50:00|360.99|360.39|360.89|360.29|360.99|360.39|360.89|360.29|0
1616972100000|2021-03-28 22:55:00|360.99|360.39|360.89|360.29|360.99|360.39|360.89|360.29|0
1616972400000|2021-03-28 23:00:00|360.79|360.19|360.79|360.19|360.89|360.29|360.79|360.19|0
1616972700000|2021-03-28 23:05:00|360.89|360.29|360.79|360.19|360.89|360.29|360.79|360.19|0
1616973000000|2021-03-28 23:10:00|360.69|360.09|360.79|360.19|360.79|360.19|360.69|360.09|0
1616973300000|2021-03-28 23:15:00|360.89|360.29|360.79|360.19|360.89|360.29|360.79|360.19|0
1616973600000|2021-03-28 23:20:00|360.69|360.09|360.69|360.09|360.69|360.09|360.69|360.09|0
1616973900000|2021-03-28 23:25:00|360.79|360.19|360.59|359.99|360.79|360.19|360.59|359.99|0
1616974200000|2021-03-28 23:30:00|360.49|359.89|360.59|359.99|360.59|359.99|360.49|359.89|0
1616974500000|2021-03-28 23:35:00|360.69|360.09|360.59|359.99|360.69|360.09|360.59|359.99|0
1616975100000|2021-03-28 23:45:00|360.49|359.89|360.49|359.89|360.59|359.99|360.49|359.89|0
1616975400000|2021-03-28 23:50:00|360.59|359.99|360.59|359.99|360.59|359.99|360.49|359.89|0
1616975700000|2021-03-28 23:55:00|360.49|359.89|360.49|359.89|360.59|359.99|360.49|359.89|0
1616976000000|2021-03-29 00:00:00|360.39|359.79|360.49|359.89|360.49|359.89|360.39|359.79|0
1616976300000|2021-03-29 00:05:00|360.39|359.79|360.29|359.69|360.49|359.89|360.29|359.69|0
1616976600000|2021-03-29 00:10:00|360.19|359.59|360.19|359.59|360.29|359.69|360.19|359.59|0
1616976900000|2021-03-29 00:15:00|360.09|359.49|359.99|359.39|360.19|359.59|359.89|359.29|0
1616977200000|2021-03-29 00:20:00|360.09|359.49|359.89|359.29|360.09|359.49|359.89|359.29|0
1616977500000|2021-03-29 00:25:00|359.99|359.39|359.69|359.09|359.99|359.39|359.69|359.09|0
1616977800000|2021-03-29 00:30:00|358.99|358.49|359.94|359.69|360.19|359.89|358.99|358.49|590
1616978100000|2021-03-29 00:35:00|359.89|359.64|360.24|359.99|360.64|360.39|359.79|359.64|410
1616978400000|2021-03-29 00:40:00|360.19|359.94|359.94|359.74|360.19|359.99|359.74|359.54|90
1616978700000|2021-03-29 00:45:00|359.99|359.79|359.64|359.44|360.04|359.84|359.49|359.34|1766
1616979000000|2021-03-29 00:50:00|359.59|359.49|359.24|359.04|359.64|359.49|359.14|358.99|247
1616979300000|2021-03-29 00:55:00|359.19|359.09|358.99|358.79|359.29|359.09|358.69|358.49|1139
1616979600000|2021-03-29 01:00:00|358.94|358.74|359.09|358.89|359.24|359.04|358.64|358.44|2096
1616979900000|2021-03-29 01:05:00|359.19|358.94|358.69|358.49|359.29|359.14|358.49|358.29|2473
1616980200000|2021-03-29 01:10:00|358.64|358.44|358.29|358.09|358.69|358.49|358.24|358.09|392
1616980500000|2021-03-29 01:15:00|358.24|358.04|358.24|358.09|358.54|358.34|357.89|357.74|2787
1616980800000|2021-03-29 01:20:00|358.29|358.14|358.19|357.99|358.39|358.19|358.09|357.94|423
1616981100000|2021-03-29 01:25:00|358.14|357.94|358.29|358.09|358.34|358.19|358.14|357.94|4237
1616981400000|2021-03-29 01:30:00|358.24|358.04|358.79|358.59|358.84|358.69|358.19|357.99|2764
1616981700000|2021-03-29 01:35:00|358.74|358.64|358.84|358.69|359.14|358.99|358.74|358.59|451
1616982000000|2021-03-29 01:40:00|358.89|358.74|359.64|359.44|359.64|359.49|358.84|358.74|445
1616982300000|2021-03-29 01:45:00|359.59|359.39|359.74|359.54|359.79|359.59|359.39|359.19|1414
1616982600000|2021-03-29 01:50:00|359.69|359.59|359.84|359.69|359.94|359.74|359.64|359.49|435
1616982900000|2021-03-29 01:55:00|359.89|359.74|360.09|359.89|360.14|359.94|359.84|359.69|218
1616983200000|2021-03-29 02:00:00|360.04|359.94|360.29|360.14|360.34|360.19|359.84|359.69|270
1616983500000|2021-03-29 02:05:00|360.34|360.19|360.54|360.34|360.64|360.49|360.19|359.99|301
1616983800000|2021-03-29 02:10:00|360.49|360.39|360.39|360.19|360.54|360.39|360.29|360.09|333
1616984100000|2021-03-29 02:15:00|360.34|360.24|360.24|360.04|360.39|360.24|360.09|359.94|1455
1616984400000|2021-03-29 02:20:00|360.29|360.09|360.44|360.24|360.54|360.39|360.29|360.09|466
1616984700000|2021-03-29 02:25:00|360.49|360.29|360.24|360.04|360.49|360.34|360.19|359.99|963
1616985000000|2021-03-29 02:30:00|360.29|360.09|360.04|359.84|360.29|360.14|359.99|359.84|193
1616985300000|2021-03-29 02:35:00|359.99|359.89|360.19|360.04|360.24|360.04|359.89|359.74|221
1616985600000|2021-03-29 02:40:00|360.14|359.99|360.29|360.09|360.44|360.24|360.14|359.94|234
1616985900000|2021-03-29 02:45:00|360.34|360.14|360.24|360.04|360.39|360.24|360.09|359.94|162
1616986200000|2021-03-29 02:50:00|360.29|360.09|360.14|359.94|360.29|360.14|360.04|359.89|205
1616986500000|2021-03-29 02:55:00|360.09|359.89|360.14|359.94|360.19|359.99|359.94|359.79|249
1616986800000|2021-03-29 03:00:00|360.09|359.99|360.14|359.94|360.19|360.04|359.99|359.84|1033
1616987100000|2021-03-29 03:05:00|360.09|359.99|359.99|359.84|360.14|359.99|359.99|359.84|210
1616987400000|2021-03-29 03:10:00|359.94|359.79|359.59|359.39|360.04|359.89|359.59|359.39|190
1616987700000|2021-03-29 03:15:00|359.64|359.44|359.94|359.79|359.99|359.79|359.64|359.44|174
1616988000000|2021-03-29 03:20:00|359.89|359.74|360.04|359.84|360.04|359.89|359.84|359.69|265
1616988300000|2021-03-29 03:25:00|359.99|359.89|360.09|359.89|360.09|359.94|359.94|359.79|173
1616988600000|2021-03-29 03:30:00|360.04|359.84|360.09|359.94|360.14|359.94|359.94|359.79|150
1616988900000|2021-03-29 03:35:00|360.04|359.89|360.04|359.89|360.19|360.04|359.99|359.84|259
1616989200000|2021-03-29 03:40:00|359.99|359.84|359.99|359.79|360.09|359.94|359.84|359.64|172
1616989500000|2021-03-29 03:45:00|359.94|359.84|359.89|359.74|359.99|359.84|359.79|359.59|148
1616989800000|2021-03-29 03:50:00|359.94|359.79|359.99|359.84|360.04|359.84|359.89|359.69|190
1616990100000|2021-03-29 03:55:00|359.94|359.79|359.94|359.79|360.04|359.84|359.84|359.69|423
1616990400000|2021-03-29 04:00:00|359.99|359.84|359.99|359.84|360.09|359.94|359.99|359.79|445
1616990700000|2021-03-29 04:05:00|360.04|359.89|359.94|359.74|360.04|359.89|359.79|359.64|414
1616991000000|2021-03-29 04:10:00|359.89|359.79|360.09|359.94|360.09|359.94|359.89|359.74|365
1616991300000|2021-03-29 04:15:00|360.14|359.99|360.34|360.19|360.39|360.19|360.14|359.99|135
1616991600000|2021-03-29 04:20:00|360.39|360.24|360.44|360.24|360.54|360.34|360.29|360.09|201
1616991900000|2021-03-29 04:25:00|360.39|360.19|360.39|360.24|360.49|360.29|360.29|360.14|191
1616992200000|2021-03-29 04:30:00|360.34|360.19|360.49|360.29|360.49|360.29|360.24|360.04|153
1616992500000|2021-03-29 04:35:00|360.44|360.34|360.54|360.39|360.54|360.39|360.39|360.19|194
1616992800000|2021-03-29 04:40:00|360.59|360.34|360.54|360.34|360.59|360.39|360.49|360.29|138
1616993100000|2021-03-29 04:45:00|360.49|360.29|360.39|360.19|360.54|360.34|360.34|360.14|211
1616993400000|2021-03-29 04:50:00|360.44|360.24|360.49|360.29|360.49|360.29|360.29|360.14|170
1616993700000|2021-03-29 04:55:00|360.44|360.34|360.24|360.09|360.49|360.34|360.19|360.04|307
1616994000000|2021-03-29 05:00:00|360.19|359.99|360.44|360.29|360.49|360.34|360.14|359.99|406
1616994300000|2021-03-29 05:05:00|360.39|360.24|360.14|359.99|360.54|360.39|360.09|359.94|202
1616994600000|2021-03-29 05:10:00|360.19|360.04|359.84|359.64|360.19|360.04|359.74|359.54|402
1616994900000|2021-03-29 05:15:00|359.79|359.69|359.79|359.64|359.89|359.74|359.69|359.49|200
1616995200000|2021-03-29 05:20:00|359.84|359.59|359.94|359.79|359.99|359.84|359.74|359.59|635
1616995500000|2021-03-29 05:25:00|359.89|359.74|359.84|359.64|359.99|359.84|359.79|359.64|445
1616995800000|2021-03-29 05:30:00|359.79|359.69|359.89|359.74|359.94|359.79|359.79|359.64|738
1616996100000|2021-03-29 05:35:00|359.84|359.69|359.64|359.49|359.84|359.69|359.64|359.49|207
1616996400000|2021-03-29 05:40:00|359.59|359.44|359.74|359.59|359.79|359.64|359.44|359.29|219
1616996700000|2021-03-29 05:45:00|359.69|359.54|359.59|359.44|359.74|359.54|359.54|359.39|217
1616997000000|2021-03-29 05:50:00|359.64|359.49|359.84|359.64|359.89|359.74|359.64|359.49|239
1616997300000|2021-03-29 05:55:00|359.79|359.69|359.89|359.74|359.94|359.79|359.74|359.59|204
1616997600000|2021-03-29 06:00:00|359.94|359.79|359.89|359.74|360.04|359.89|359.79|359.64|407
1616997900000|2021-03-29 06:05:00|359.84|359.69|359.99|359.84|359.99|359.84|359.74|359.59|251
1616998200000|2021-03-29 06:10:00|360.04|359.79|359.79|359.59|360.04|359.84|359.74|359.54|392
1616998500000|2021-03-29 06:15:00|359.74|359.64|359.89|359.74|359.94|359.79|359.74|359.59|238
1616998800000|2021-03-29 06:20:00|359.94|359.79|359.94|359.79|359.99|359.84|359.84|359.69|462
1616999100000|2021-03-29 06:25:00|359.99|359.84|360.04|359.84|360.09|359.94|359.99|359.79|495
1616999400000|2021-03-29 06:30:00|360.09|359.89|360.09|359.89|360.09|359.89|359.99|359.79|210
1616999700000|2021-03-29 06:35:00|360.04|359.94|360.04|359.89|360.09|359.94|359.94|359.79|214
1617000000000|2021-03-29 06:40:00|360.09|359.94|360.09|359.89|360.09|359.94|360.04|359.89|227
1617000300000|2021-03-29 06:45:00|360.04|359.84|359.99|359.84|360.04|359.84|359.89|359.74|256
1617000600000|2021-03-29 06:50:00|359.94|359.79|359.99|359.84|360.04|359.84|359.94|359.79|232
1617000900000|2021-03-29 06:55:00|360.04|359.89|359.94|359.79|360.09|359.94|359.89|359.74|256
1617001200000|2021-03-29 07:00:00|359.99|359.84|360.24|360.09|360.34|360.14|359.94|359.79|352
1617001500000|2021-03-29 07:05:00|360.29|360.14|360.34|360.19|360.49|360.34|360.24|360.09|361
1617001800000|2021-03-29 07:10:00|360.39|360.24|360.54|360.39|360.54|360.39|360.29|360.14|476
1617002100000|2021-03-29 07:15:00|360.59|360.44|360.24|360.09|360.59|360.44|360.19|360.04|708
1617002400000|2021-03-29 07:20:00|360.19|360.04|360.24|360.09|360.34|360.19|360.14|359.99|329
1617002700000|2021-03-29 07:25:00|360.19|360.04|360.24|360.09|360.29|360.09|360.14|359.99|276
1617003000000|2021-03-29 07:30:00|360.19|360.04|360.19|360.04|360.39|360.19|360.19|360.04|334
1617003300000|2021-03-29 07:35:00|360.24|360.09|360.34|360.19|360.34|360.19|360.14|359.99|452
1617003600000|2021-03-29 07:40:00|360.39|360.24|360.44|360.29|360.49|360.34|360.34|360.14|337
1617003900000|2021-03-29 07:45:00|360.39|360.24|360.59|360.44|360.59|360.44|360.34|360.19|321
1617004200000|2021-03-29 07:50:00|360.64|360.49|360.54|360.39|360.64|360.49|360.44|360.29|550
1617004500000|2021-03-29 07:55:00|360.49|360.34|360.49|360.34|360.54|360.39|360.44|360.29|286
1617004800000|2021-03-29 08:00:00|360.54|360.39|360.64|360.49|360.74|360.59|360.44|360.29|484
1617005100000|2021-03-29 08:05:00|360.69|360.54|360.44|360.29|360.69|360.54|360.39|360.19|351
1617005400000|2021-03-29 08:10:00|360.49|360.34|360.24|360.09|360.54|360.39|360.19|360.04|569
1617005700000|2021-03-29 08:15:00|360.29|360.04|359.94|359.79|360.29|360.09|359.94|359.79|339
1617006000000|2021-03-29 08:20:00|359.99|359.84|360.04|359.89|360.09|359.94|359.99|359.84|1435
1617006300000|2021-03-29 08:25:00|360.09|359.94|360.24|360.09|360.29|360.14|360.09|359.94|176
1617006600000|2021-03-29 08:30:00|360.19|360.04|360.39|360.24|360.44|360.29|360.19|360.04|323
1617006900000|2021-03-29 08:35:00|360.44|360.29|360.54|360.39|360.59|360.44|360.39|360.24|294
1617007200000|2021-03-29 08:40:00|360.49|360.34|360.64|360.49|360.69|360.54|360.49|360.34|200
1617007500000|2021-03-29 08:45:00|360.59|360.44|360.54|360.39|360.64|360.49|360.49|360.34|297
1617007800000|2021-03-29 08:50:00|360.59|360.44|360.69|360.54|360.74|360.54|360.54|360.34|905
1617008100000|2021-03-29 08:55:00|360.74|360.49|360.39|360.24|360.74|360.49|360.39|360.24|639
1617008400000|2021-03-29 09:00:00|360.44|360.29|359.84|359.69|360.44|360.29|359.84|359.69|698
1617008700000|2021-03-29 09:05:00|359.89|359.74|360.09|359.89|360.19|360.04|359.74|359.54|1400
1617009000000|2021-03-29 09:10:00|360.14|359.94|360.14|359.99|360.29|360.09|360.04|359.89|364
1617009300000|2021-03-29 09:15:00|360.09|359.84|359.99|359.79|360.09|359.89|359.84|359.69|225
1617009600000|2021-03-29 09:20:00|360.09|359.49|360.19|359.59|360.29|359.69|360.09|359.49|0
1617009900000|2021-03-29 09:25:00|360.09|359.49|360.09|359.49|360.19|359.59|360.09|359.49|5
1617010200000|2021-03-29 09:30:00|360.19|359.59|360.19|359.59|360.19|359.59|360.19|359.59|0
1617010500000|2021-03-29 09:35:00|360.09|359.49|360.19|359.59|360.19|359.59|360.09|359.49|0
1617011100000|2021-03-29 09:45:00|360.29|359.69|360.29|359.69|360.29|359.69|360.19|359.59|0
1617011400000|2021-03-29 09:50:00|360.14|359.99|360.34|360.19|360.44|360.24|360.14|359.99|22
1617011700000|2021-03-29 09:55:00|360.39|360.24|360.54|360.34|360.54|360.39|360.34|360.24|25
1617012000000|2021-03-29 10:00:00|360.59|360.39|360.59|360.44|360.69|360.49|360.49|360.34|47
1617012300000|2021-03-29 10:05:00|360.64|360.39|360.79|360.59|360.89|360.74|360.64|360.39|16
1617012600000|2021-03-29 10:10:00|360.84|360.64|360.94|360.79|360.94|360.79|360.84|360.59|5
1617012900000|2021-03-29 10:15:00|360.89|360.74|360.84|360.64|360.94|360.79|360.74|360.59|45
1617013200000|2021-03-29 10:20:00|360.79|360.69|360.69|360.54|360.84|360.69|360.69|360.49|0
1617013500000|2021-03-29 10:25:00|360.74|360.59|360.74|360.54|360.89|360.74|360.64|360.49|17
1617013800000|2021-03-29 10:30:00|360.69|360.59|360.79|360.59|360.79|360.59|360.54|360.39|19
1617014100000|2021-03-29 10:35:00|360.84|360.64|360.79|360.59|360.84|360.69|360.74|360.59|39
1617014400000|2021-03-29 10:40:00|360.84|360.64|360.94|360.74|360.94|360.79|360.74|360.59|14
1617014700000|2021-03-29 10:45:00|360.89|360.79|360.89|360.74|360.99|360.84|360.84|360.64|21
1617015000000|2021-03-29 10:50:00|360.84|360.69|360.99|360.79|360.99|360.84|360.84|360.69|6
1617015300000|2021-03-29 10:55:00|360.94|360.74|360.69|360.54|360.94|360.74|360.69|360.54|0
1617015600000|2021-03-29 11:00:00|360.74|360.49|360.94|360.74|360.94|360.79|360.69|360.49|1
1617015900000|2021-03-29 11:05:00|360.89|360.69|360.94|360.74|360.99|360.79|360.89|360.69|6
1617016200000|2021-03-29 11:10:00|360.99|360.79|360.94|360.74|360.99|360.84|360.89|360.69|2
1617016500000|2021-03-29 11:15:00|360.99|360.79|360.89|360.74|360.99|360.79|360.84|360.69|21
1617016800000|2021-03-29 11:20:00|360.84|360.69|360.94|360.79|360.94|360.79|360.84|360.69|112
1617017100000|2021-03-29 11:25:00|360.99|360.84|360.89|360.74|360.99|360.84|360.89|360.74|15
1617017400000|2021-03-29 11:30:00|360.94|360.79|360.84|360.69|360.94|360.79|360.84|360.69|7
1617017700000|2021-03-29 11:35:00|360.89|360.64|360.59|360.44|360.89|360.69|360.54|360.39|20
1617018000000|2021-03-29 11:40:00|360.64|360.49|360.59|360.44|360.64|360.49|360.59|360.39|3
1617018300000|2021-03-29 11:45:00|360.64|360.49|360.59|360.44|360.64|360.49|360.54|360.34|1
1617018600000|2021-03-29 11:50:00|360.64|360.49|360.64|360.44|360.69|360.49|360.59|360.39|4
1617018900000|2021-03-29 11:55:00|360.59|360.49|360.54|360.34|360.64|360.49|360.49|360.34|17
1617019200000|2021-03-29 12:00:00|360.49|360.39|360.59|360.44|360.64|360.49|360.44|360.29|25
1617019500000|2021-03-29 12:05:00|360.64|360.39|360.59|360.44|360.64|360.49|360.54|360.34|14
1617019800000|2021-03-29 12:10:00|360.64|360.49|360.79|360.64|360.89|360.69|360.59|360.44|11
1617020100000|2021-03-29 12:15:00|360.74|360.59|360.64|360.49|360.74|360.59|360.64|360.44|23
1617020400000|2021-03-29 12:20:00|360.69|360.54|360.74|360.59|360.79|360.59|360.69|360.49|2
1617020700000|2021-03-29 12:25:00|360.79|360.54|360.69|360.54|360.79|360.64|360.54|360.39|22
1617021000000|2021-03-29 12:30:00|360.64|360.49|360.74|360.59|360.79|360.64|360.49|360.34|35
1617021300000|2021-03-29 12:35:00|360.79|360.64|360.69|360.49|360.79|360.64|360.64|360.49|15
1617021600000|2021-03-29 12:40:00|360.64|360.54|360.59|360.44|360.69|360.54|360.59|360.44|7
1617021900000|2021-03-29 12:45:00|360.54|360.39|360.69|360.54|360.84|360.69|360.54|360.39|59
1617022200000|2021-03-29 12:50:00|360.74|360.59|360.84|360.69|360.84|360.69|360.74|360.59|8
1617022500000|2021-03-29 12:55:00|360.79|360.64|360.84|360.69|360.84|360.69|360.74|360.59|4
1617022800000|2021-03-29 13:00:00|360.89|360.74|360.99|360.84|360.99|360.84|360.79|360.64|46
1617023100000|2021-03-29 13:05:00|360.94|360.79|360.99|360.79|360.99|360.84|360.64|360.49|54
1617023400000|2021-03-29 13:10:00|360.94|360.84|360.89|360.74|360.94|360.84|360.84|360.69|12
1617023700000|2021-03-29 13:15:00|360.84|360.69|360.99|360.84|360.99|360.84|360.84|360.64|14
1617024000000|2021-03-29 13:20:00|361.04|360.89|361.04|360.89|361.04|360.89|360.99|360.84|9
1617024300000|2021-03-29 13:25:00|361.09|360.94|361.19|361.04|361.19|361.04|361.09|360.94|46
1617024600000|2021-03-29 13:30:00|361.14|360.99|361.64|361.49|361.64|361.49|361.09|360.94|70
1617024900000|2021-03-29 13:35:00|361.69|361.54|361.69|361.54|361.79|361.64|361.54|361.39|58
1617025200000|2021-03-29 13:40:00|361.64|361.49|361.84|361.64|361.89|361.74|361.59|361.44|55
1617025500000|2021-03-29 13:45:00|361.79|361.69|361.74|361.59|362.04|361.84|361.74|361.59|54
1617025800000|2021-03-29 13:50:00|361.79|361.54|361.64|361.49|361.89|361.74|361.64|361.44|62
1617026100000|2021-03-29 13:55:00|361.69|361.44|361.54|361.39|361.74|361.59|361.54|361.39|66
1617026400000|2021-03-29 14:00:00|361.49|361.34|361.74|361.59|361.74|361.59|361.29|361.14|62
1617026700000|2021-03-29 14:05:00|361.69|361.54|361.64|361.44|361.74|361.59|361.44|361.29|77
1617027000000|2021-03-29 14:10:00|361.59|361.39|361.69|361.49|361.74|361.59|361.44|361.29|76
1617027300000|2021-03-29 14:15:00|361.64|361.44|361.64|361.44|361.69|361.49|361.49|361.34|60
1617027600000|2021-03-29 14:20:00|361.59|361.39|361.59|361.39|361.74|361.54|361.44|361.29|35
1617027900000|2021-03-29 14:25:00|361.54|361.34|361.34|361.19|361.59|361.44|361.34|361.19|22
1617028200000|2021-03-29 14:30:00|361.29|361.09|361.34|361.19|361.54|361.39|361.29|361.09|33
1617028500000|2021-03-29 14:35:00|361.39|361.24|361.44|361.29|361.69|361.54|361.34|361.19|15
1617028800000|2021-03-29 14:40:00|361.49|361.24|361.49|361.29|361.59|361.44|361.34|361.19|15
1617029100000|2021-03-29 14:45:00|361.44|361.34|361.39|361.14|361.49|361.34|361.24|361.09|11
1617029400000|2021-03-29 14:50:00|361.34|361.09|361.09|360.94|361.49|361.29|361.09|360.94|8
1617029700000|2021-03-29 14:55:00|361.04|360.89|360.94|360.74|361.14|360.99|360.89|360.74|39
1617030000000|2021-03-29 15:00:00|360.89|360.69|360.99|360.79|361.04|360.89|360.79|360.64|15
1617030300000|2021-03-29 15:05:00|360.94|360.74|360.99|360.84|360.99|360.84|360.74|360.59|9
1617030600000|2021-03-29 15:10:00|361.04|360.89|360.94|360.79|361.19|360.99|360.74|360.59|28
1617030900000|2021-03-29 15:15:00|360.89|360.74|360.89|360.69|360.99|360.84|360.79|360.59|12
1617031200000|2021-03-29 15:20:00|360.84|360.74|361.09|360.89|361.09|360.94|360.79|360.64|2
1617031500000|2021-03-29 15:25:00|361.14|360.94|361.39|361.19|361.39|361.24|361.14|360.94|7
1617031800000|2021-03-29 15:30:00|361.44|361.24|361.39|361.19|361.54|361.34|361.29|361.09|12
1617032100000|2021-03-29 15:35:00|361.44|361.24|361.44|361.29|361.54|361.39|361.34|361.14|9
1617032400000|2021-03-29 15:40:00|361.49|361.24|361.59|361.39|361.59|361.44|361.39|361.24|11
1617032700000|2021-03-29 15:45:00|361.54|361.34|361.59|361.39|361.64|361.49|361.49|361.29|6
1617033000000|2021-03-29 15:50:00|361.54|361.34|361.79|361.64|361.84|361.64|361.49|361.34|12
1617033300000|2021-03-29 15:55:00|361.89|361.74|361.84|361.69|361.89|361.74|361.84|361.64|71
1617033600000|2021-03-29 16:00:00|361.89|361.74|361.79|361.59|361.94|361.74|361.79|361.59|7
1617033900000|2021-03-29 16:05:00|361.74|361.64|361.49|361.34|361.79|361.64|361.44|361.29|9
1617034200000|2021-03-29 16:10:00|361.54|361.29|361.49|361.34|361.54|361.39|361.39|361.19|13
1617034500000|2021-03-29 16:15:00|361.44|361.29|361.44|361.24|361.59|361.34|361.39|361.24|5
1617034800000|2021-03-29 16:20:00|361.49|361.29|361.44|361.24|361.49|361.29|361.39|361.24|1
1617035100000|2021-03-29 16:25:00|361.49|361.29|361.74|361.49|361.74|361.54|361.39|361.24|1
1617035400000|2021-03-29 16:30:00|361.69|361.54|361.74|361.54|361.79|361.64|361.64|361.39|16
1617035700000|2021-03-29 16:35:00|361.79|361.49|361.79|361.59|361.84|361.59|361.74|361.49|1
1617036000000|2021-03-29 16:40:00|361.74|361.54|361.94|361.74|362.04|361.84|361.74|361.54|35
1617036300000|2021-03-29 16:45:00|361.99|361.79|361.89|361.69|361.99|361.79|361.84|361.64|1
1617036600000|2021-03-29 16:50:00|361.94|361.74|362.14|361.94|362.14|361.99|361.84|361.64|3
1617036900000|2021-03-29 16:55:00|362.19|362.04|362.34|362.14|362.34|362.14|362.19|361.99|11
1617037200000|2021-03-29 17:00:00|362.39|362.19|362.49|362.24|362.54|362.39|362.29|362.14|15
1617037500000|2021-03-29 17:05:00|362.54|362.29|362.49|362.19|362.54|362.34|362.49|362.19|3
1617037800000|2021-03-29 17:10:00|362.44|362.14|362.34|362.14|362.44|362.19|362.34|362.14|1
1617038100000|2021-03-29 17:15:00|362.29|362.09|362.24|362.04|362.34|362.09|362.19|361.99|6
1617038400000|2021-03-29 17:20:00|362.29|362.09|362.09|361.94|362.29|362.09|362.09|361.94|5
1617038700000|2021-03-29 17:25:00|362.04|361.89|361.94|361.74|362.09|361.89|361.89|361.69|4
1617039000000|2021-03-29 17:30:00|361.89|361.69|362.34|362.14|362.34|362.14|361.84|361.64|2
1617039300000|2021-03-29 17:35:00|362.29|362.09|362.09|361.89|362.29|362.09|362.04|361.84|4
1617039600000|2021-03-29 17:40:00|362.14|361.84|362.14|361.94|362.19|361.99|362.09|361.84|0
1617039900000|2021-03-29 17:45:00|362.09|361.89|362.24|361.99|362.29|362.09|362.09|361.89|1
1617040200000|2021-03-29 17:50:00|362.29|362.04|362.24|361.94|362.29|362.09|362.24|361.94|0
1617040500000|2021-03-29 17:55:00|362.29|361.99|362.14|361.89|362.29|361.99|362.04|361.89|0
1617040800000|2021-03-29 18:00:00|362.09|361.94|362.04|361.79|362.14|361.94|361.99|361.79|1
1617041100000|2021-03-29 18:05:00|362.09|361.84|362.19|361.94|362.19|361.99|362.04|361.79|0
1617041400000|2021-03-29 18:10:00|362.14|361.84|362.19|361.99|362.19|361.99|361.99|361.79|3
1617041700000|2021-03-29 18:15:00|362.14|361.94|361.99|361.79|362.14|361.94|361.89|361.69|8
1617042000000|2021-03-29 18:20:00|361.94|361.74|361.99|361.79|362.09|361.89|361.89|361.74|8
1617042300000|2021-03-29 18:25:00|361.94|361.74|361.94|361.79|362.04|361.89|361.84|361.64|4
1617042600000|2021-03-29 18:30:00|361.89|361.74|361.69|361.54|361.94|361.74|361.54|361.39|13
1617042900000|2021-03-29 18:35:00|361.64|361.49|361.69|361.44|361.74|361.54|361.54|361.39|5
1617043200000|2021-03-29 18:40:00|361.64|361.39|361.69|361.49|361.74|361.54|361.64|361.39|1
1617043500000|2021-03-29 18:45:00|361.74|361.54|361.94|361.79|362.04|361.89|361.69|361.49|5
1617043800000|2021-03-29 18:50:00|361.89|361.69|361.74|361.49|361.89|361.69|361.69|361.49|81
1617044100000|2021-03-29 18:55:00|361.79|361.54|361.74|361.54|361.79|361.54|361.49|361.34|4
1617044400000|2021-03-29 19:00:00|361.89|361.59|361.99|361.79|362.04|361.84|361.79|361.54|213
1617044700000|2021-03-29 19:05:00|361.94|361.74|361.99|361.74|361.99|361.79|361.94|361.69|2
1617045000000|2021-03-29 19:10:00|361.94|361.69|362.09|361.84|362.14|361.89|361.94|361.69|1
1617045300000|2021-03-29 19:15:00|362.04|361.89|362.09|361.84|362.14|361.94|362.04|361.84|4
1617045600000|2021-03-29 19:20:00|362.14|361.89|362.09|361.89|362.14|361.94|362.04|361.79|1
1617045900000|2021-03-29 19:25:00|362.19|361.94|362.24|361.94|362.24|362.04|362.14|361.89|2
1617046200000|2021-03-29 19:30:00|362.19|361.89|362.19|362.04|362.24|362.04|362.19|361.89|51
1617046500000|2021-03-29 19:35:00|362.24|362.09|362.34|362.19|362.39|362.19|362.24|362.04|4
1617046800000|2021-03-29 19:40:00|362.39|362.14|362.24|361.94|362.39|362.14|362.24|361.94|1
1617047100000|2021-03-29 19:45:00|362.19|361.89|362.09|361.84|362.19|361.99|362.04|361.84|113
1617047400000|2021-03-29 19:50:00|362.04|361.89|361.94|361.69|362.14|361.89|361.84|361.69|290
1617047700000|2021-03-29 19:55:00|361.99|361.64|362.19|361.99|362.19|361.99|361.79|361.64|221
1617048000000|2021-03-29 20:00:00|362.14|361.94|362.14|361.99|362.19|361.99|362.04|361.84|13
1617048300000|2021-03-29 20:05:00|362.19|362.04|362.14|361.99|362.19|362.04|362.09|361.94|37
1617048600000|2021-03-29 20:10:00|362.19|362.04|362.14|361.99|362.24|362.09|362.09|361.94|6
1617048900000|2021-03-29 20:15:00|362.09|361.94|362.04|361.89|362.09|361.94|362.04|361.89|2
1617049200000|2021-03-29 20:20:00|361.99|361.84|361.99|361.79|361.99|361.84|361.99|361.79|5
1617049500000|2021-03-29 20:25:00|361.94|361.84|361.94|361.79|361.94|361.84|361.94|361.79|4
1617049800000|2021-03-29 20:30:00|361.89|361.74|361.89|361.74|361.89|361.74|361.89|361.74|1
1617050400000|2021-03-29 20:40:00|361.79|361.64|361.99|361.74|361.99|361.74|361.79|361.59|38
1617050700000|2021-03-29 20:45:00|361.89|361.69|361.94|361.79|361.99|361.84|361.74|361.59|45
1617051000000|2021-03-29 20:50:00|361.84|361.64|361.99|361.84|362.24|361.94|361.69|361.54|98
1617051300000|2021-03-29 20:55:00|361.94|361.79|361.59|361.44|362.14|361.79|361.59|361.44|17
1617052200000|2021-03-29 21:10:00|361.79|361.19|361.79|361.19|361.79|361.19|361.79|361.19|2
1617052500000|2021-03-29 21:15:00|361.89|361.29|361.79|361.19|361.89|361.29|361.79|361.19|0
1617052800000|2021-03-29 21:20:00|361.89|361.29|361.89|361.29|361.89|361.29|361.89|361.29|0
1617053100000|2021-03-29 21:25:00|361.99|361.39|361.99|361.39|361.99|361.39|361.89|361.29|0
1617055200000|2021-03-29 22:00:00|361.89|361.29|362.09|361.49|362.09|361.49|361.89|361.29|0
1617055500000|2021-03-29 22:05:00|361.99|361.39|362.09|361.49|362.09|361.49|361.99|361.39|0
1617055800000|2021-03-29 22:10:00|362.19|361.59|362.19|361.59|362.19|361.59|362.09|361.49|0
1617056400000|2021-03-29 22:20:00|362.09|361.49|362.19|361.59|362.19|361.59|362.09|361.49|0
1617056700000|2021-03-29 22:25:00|362.09|361.49|362.19|361.59|362.19|361.59|362.09|361.49|0
1617057000000|2021-03-29 22:30:00|362.09|361.49|362.09|361.49|362.19|361.59|362.09|361.49|0
1617057600000|2021-03-29 22:40:00|361.99|361.39|362.09|361.49|362.09|361.49|361.99|361.39|0
1617057900000|2021-03-29 22:45:00|361.99|361.39|362.09|361.49|362.09|361.49|361.99|361.39|0
1617058500000|2021-03-29 22:55:00|361.99|361.39|361.99|361.39|361.99|361.39|361.99|361.39|0
1617058800000|2021-03-29 23:00:00|362.09|361.49|361.99|361.39|362.09|361.49|361.99|361.39|0
1617059400000|2021-03-29 23:10:00|361.89|361.29|361.89|361.29|361.99|361.39|361.89|361.29|0
1617059700000|2021-03-29 23:15:00|361.99|361.39|361.99|361.39|361.99|361.39|361.89|361.29|0
1617060000000|2021-03-29 23:20:00|362.09|361.49|361.89|361.29|362.09|361.49|361.89|361.29|0
1617060300000|2021-03-29 23:25:00|361.99|361.39|361.99|361.39|361.99|361.39|361.89|361.29|0
1617060600000|2021-03-29 23:30:00|361.89|361.29|361.99|361.39|361.99|361.39|361.89|361.29|0
1617060900000|2021-03-29 23:35:00|361.89|361.29|361.99|361.39|361.99|361.39|361.89|361.29|0
1617061200000|2021-03-29 23:40:00|361.89|361.29|361.99|361.39|361.99|361.39|361.89|361.29|0
1617061500000|2021-03-29 23:45:00|361.89|361.29|362.09|361.49|362.09|361.49|361.89|361.29|0
1617061800000|2021-03-29 23:50:00|361.99|361.39|362.09|361.49|362.09|361.49|361.99|361.39|0
1617062100000|2021-03-29 23:55:00|361.99|361.39|362.09|361.49|362.09|361.49|361.99|361.39|0
1617062400000|2021-03-30 00:00:00|361.99|361.39|361.99|361.39|362.09|361.49|361.79|361.19|0
1617062700000|2021-03-30 00:05:00|361.89|361.29|361.69|361.09|362.09|361.49|361.69|361.09|0
1617063000000|2021-03-30 00:10:00|361.79|361.19|361.69|361.09|361.79|361.19|361.69|361.09|0
1617063300000|2021-03-30 00:15:00|361.79|361.19|361.89|361.29|361.89|361.29|361.69|361.09|0
1617063600000|2021-03-30 00:20:00|361.99|361.39|361.89|361.29|361.99|361.39|361.89|361.29|0
1617063900000|2021-03-30 00:25:00|361.79|361.19|361.79|361.19|361.89|361.29|361.79|361.19|0
1617064200000|2021-03-30 00:30:00|361.59|361.24|362.99|362.74|362.99|362.74|361.19|360.99|1725
1617064500000|2021-03-30 00:35:00|362.94|362.79|363.09|362.84|363.89|363.64|362.89|362.69|793
1617064800000|2021-03-30 00:40:00|363.14|362.89|363.09|362.94|363.34|363.14|362.74|362.54|212
1617065100000|2021-03-30 00:45:00|363.14|362.84|363.09|362.94|363.54|363.34|362.89|362.74|430
1617065400000|2021-03-30 00:50:00|363.04|362.89|363.64|363.44|363.69|363.54|363.04|362.89|685
1617065700000|2021-03-30 00:55:00|363.59|363.49|363.39|363.19|363.89|363.74|362.79|362.64|764
1617066000000|2021-03-30 01:00:00|363.44|363.24|362.19|362.04|363.69|363.44|362.04|361.84|1656
1617066300000|2021-03-30 01:05:00|362.24|362.09|361.64|361.39|362.59|362.39|361.54|361.34|661
1617066600000|2021-03-30 01:10:00|361.69|361.44|361.84|361.64|361.99|361.84|361.34|361.14|474
1617066900000|2021-03-30 01:15:00|361.79|361.69|361.64|361.49|362.19|361.99|361.59|361.44|678
1617067200000|2021-03-30 01:20:00|361.69|361.54|361.54|361.39|361.79|361.64|361.34|361.19|412
1617067500000|2021-03-30 01:25:00|361.49|361.34|361.39|361.24|361.64|361.49|361.19|361.04|1688
1617067800000|2021-03-30 01:30:00|361.44|361.19|361.24|361.04|361.49|361.34|361.04|360.89|408
1617068100000|2021-03-30 01:35:00|361.29|361.09|361.09|360.94|361.44|361.24|360.99|360.79|307
1617068400000|2021-03-30 01:40:00|361.14|360.89|361.14|360.99|361.24|361.09|360.99|360.84|439
1617068700000|2021-03-30 01:45:00|361.19|361.04|361.24|361.09|361.39|361.19|360.94|360.79|410
1617069000000|2021-03-30 01:50:00|361.29|361.14|361.39|361.24|361.59|361.44|361.29|361.09|401
1617069300000|2021-03-30 01:55:00|361.44|361.29|361.14|360.94|361.49|361.34|361.14|360.94|322
1617069600000|2021-03-30 02:00:00|361.24|360.99|361.59|361.44|361.59|361.44|361.19|360.99|283
1617069900000|2021-03-30 02:05:00|361.64|361.49|361.54|361.39|361.69|361.54|361.34|361.19|386
1617070200000|2021-03-30 02:10:00|361.59|361.34|361.59|361.39|361.69|361.49|361.29|361.14|301
1617070500000|2021-03-30 02:15:00|361.54|361.44|361.59|361.44|361.64|361.49|361.54|361.39|249
1617070800000|2021-03-30 02:20:00|361.64|361.49|361.74|361.54|361.74|361.59|361.59|361.44|229
1617071100000|2021-03-30 02:25:00|361.69|361.59|361.79|361.64|361.79|361.64|361.64|361.49|283
1617071400000|2021-03-30 02:30:00|361.84|361.69|361.89|361.74|362.04|361.84|361.84|361.69|193
1617071700000|2021-03-30 02:35:00|361.84|361.64|362.04|361.89|362.04|361.89|361.79|361.64|153
1617072000000|2021-03-30 02:40:00|362.09|361.94|362.19|362.04|362.24|362.09|362.09|361.94|233
1617072300000|2021-03-30 02:45:00|362.24|362.09|361.89|361.74|362.24|362.09|361.89|361.74|286
1617072600000|2021-03-30 02:50:00|361.84|361.69|361.69|361.54|361.89|361.74|361.69|361.49|289
1617072900000|2021-03-30 02:55:00|361.74|361.59|361.59|361.44|361.84|361.64|361.44|361.29|242
1617073200000|2021-03-30 03:00:00|361.54|361.34|361.54|361.39|361.64|361.49|361.49|361.29|321
1617073500000|2021-03-30 03:05:00|361.59|361.44|361.94|361.79|361.94|361.79|361.59|361.44|400
1617073800000|2021-03-30 03:10:00|361.99|361.84|362.29|362.09|362.34|362.19|361.94|361.79|430
1617074100000|2021-03-30 03:15:00|362.34|362.14|362.59|362.44|362.64|362.49|362.34|362.09|452
1617074400000|2021-03-30 03:20:00|362.64|362.49|362.77|362.62|362.77|362.62|362.52|362.37|310
1617074700000|2021-03-30 03:25:00|362.82|362.67|362.92|362.77|362.97|362.82|362.77|362.62|320
1617075000000|2021-03-30 03:30:00|362.97|362.82|362.77|362.57|363.02|362.87|362.62|362.47|244
1617075300000|2021-03-30 03:35:00|362.82|362.62|362.82|362.67|362.87|362.72|362.72|362.57|184
1617075600000|2021-03-30 03:40:00|362.87|362.62|362.72|362.57|362.87|362.67|362.62|362.47|168
1617075900000|2021-03-30 03:45:00|362.67|362.52|362.67|362.52|362.87|362.72|362.62|362.47|265
1617076200000|2021-03-30 03:50:00|362.72|362.57|362.57|362.42|362.77|362.62|362.52|362.37|208
1617076500000|2021-03-30 03:55:00|362.52|362.37|362.37|362.22|362.57|362.42|362.37|362.22|181
1617076800000|2021-03-30 04:00:00|362.47|362.27|362.62|362.42|362.72|362.52|362.37|362.22|203
1617077100000|2021-03-30 04:05:00|362.67|362.47|362.57|362.42|362.72|362.52|362.57|362.37|158
1617077400000|2021-03-30 04:10:00|362.62|362.37|362.62|362.47|362.67|362.52|362.57|362.37|87
1617077700000|2021-03-30 04:15:00|362.67|362.42|363.42|363.22|363.42|363.22|362.67|362.42|255
1617078000000|2021-03-30 04:20:00|363.47|363.27|363.42|363.27|363.77|363.62|363.37|363.22|396
1617078300000|2021-03-30 04:25:00|363.37|363.22|363.27|363.12|363.62|363.42|363.27|363.12|220
1617078600000|2021-03-30 04:30:00|363.32|363.17|363.22|363.02|363.42|363.22|363.17|363.02|103
1617078900000|2021-03-30 04:35:00|363.17|362.97|363.07|362.87|363.22|363.02|362.97|362.77|119
1617079200000|2021-03-30 04:40:00|363.17|362.92|363.22|363.02|363.22|363.02|363.12|362.87|119
1617079500000|2021-03-30 04:45:00|363.27|363.07|363.07|362.87|363.27|363.12|363.02|362.87|106
1617079800000|2021-03-30 04:50:00|363.02|362.92|362.97|362.82|363.12|362.97|362.97|362.82|63
1617080100000|2021-03-30 04:55:00|362.92|362.77|362.97|362.77|363.02|362.87|362.87|362.72|135
1617080400000|2021-03-30 05:00:00|362.92|362.72|362.82|362.67|362.92|362.72|362.72|362.57|277
1617080700000|2021-03-30 05:05:00|362.87|362.72|362.67|362.47|362.87|362.72|362.57|362.42|180
1617081000000|2021-03-30 05:10:00|362.62|362.42|362.42|362.27|362.67|362.47|362.42|362.22|104
1617081300000|2021-03-30 05:15:00|362.47|362.22|362.57|362.42|362.57|362.42|362.47|362.22|107
1617081600000|2021-03-30 05:20:00|362.52|362.37|362.42|362.22|362.57|362.42|362.37|362.22|108
1617081900000|2021-03-30 05:25:00|362.37|362.27|362.32|362.17|362.42|362.27|362.27|362.12|101
1617082200000|2021-03-30 05:30:00|362.37|362.22|362.42|362.27|362.52|362.32|362.37|362.22|76
1617082500000|2021-03-30 05:35:00|362.47|362.32|362.42|362.27|362.52|362.32|362.42|362.27|34
1617082800000|2021-03-30 05:40:00|362.47|362.32|362.32|362.12|362.62|362.47|362.32|362.12|120
1617083100000|2021-03-30 05:45:00|362.27|362.17|362.22|362.07|362.37|362.17|362.17|362.02|92
1617083400000|2021-03-30 05:50:00|362.17|362.02|362.22|362.07|362.27|362.07|362.12|361.97|93
1617083700000|2021-03-30 05:55:00|362.17|362.02|362.12|361.97|362.27|362.12|362.12|361.97|174
1617084000000|2021-03-30 06:00:00|362.07|361.92|362.27|362.12|362.27|362.12|362.07|361.92|128
1617084300000|2021-03-30 06:05:00|362.22|362.07|362.42|362.22|362.42|362.22|362.12|361.97|101
1617084600000|2021-03-30 06:10:00|362.37|362.27|362.37|362.22|362.47|362.32|362.32|362.17|141
1617084900000|2021-03-30 06:15:00|362.42|362.27|362.42|362.27|362.57|362.37|362.42|362.27|146
1617085200000|2021-03-30 06:20:00|362.47|362.32|362.17|362.02|362.47|362.32|362.12|361.97|155
1617085500000|2021-03-30 06:25:00|362.12|361.97|362.17|362.02|362.22|362.07|362.07|361.92|133
1617085800000|2021-03-30 06:30:00|362.22|362.07|362.22|362.02|362.42|362.22|362.22|362.02|166
1617086100000|2021-03-30 06:35:00|362.17|362.07|362.22|362.07|362.27|362.12|362.02|361.87|195
1617086400000|2021-03-30 06:40:00|362.17|362.02|362.27|362.12|362.32|362.17|362.17|361.97|122
1617086700000|2021-03-30 06:45:00|362.32|362.07|362.42|362.27|362.47|362.32|362.32|362.07|270
1617087000000|2021-03-30 06:50:00|362.47|362.32|362.47|362.27|362.52|362.32|362.37|362.22|169
1617087300000|2021-03-30 06:55:00|362.42|362.32|362.42|362.27|362.52|362.37|362.32|362.17|185
1617087600000|2021-03-30 07:00:00|362.47|362.32|362.62|362.42|362.62|362.42|362.32|362.17|259
1617087900000|2021-03-30 07:05:00|362.57|362.47|362.62|362.47|362.77|362.62|362.57|362.42|281
1617088200000|2021-03-30 07:10:00|362.57|362.42|362.72|362.52|362.77|362.62|362.57|362.42|445
1617088500000|2021-03-30 07:15:00|362.77|362.57|362.62|362.47|362.82|362.62|362.62|362.47|273
1617088800000|2021-03-30 07:20:00|362.67|362.52|362.72|362.57|362.77|362.62|362.62|362.42|221
1617089100000|2021-03-30 07:25:00|362.67|362.52|362.77|362.62|362.82|362.62|362.62|362.47|244
1617089400000|2021-03-30 07:30:00|362.72|362.57|362.82|362.62|362.87|362.72|362.62|362.47|315
1617089700000|2021-03-30 07:35:00|362.77|362.67|362.67|362.52|362.87|362.67|362.62|362.47|327
1617090000000|2021-03-30 07:40:00|362.62|362.47|362.52|362.37|362.72|362.57|362.52|362.37|272
1617090300000|2021-03-30 07:45:00|362.47|362.32|362.47|362.32|362.57|362.37|362.37|362.22|463
1617090600000|2021-03-30 07:50:00|362.42|362.27|362.47|362.27|362.62|362.42|362.37|362.22|348
1617090900000|2021-03-30 07:55:00|362.42|362.32|362.47|362.32|362.52|362.37|362.42|362.22|210
1617091200000|2021-03-30 08:00:00|362.42|362.27|362.47|362.32|362.57|362.37|362.42|362.27|176
1617091500000|2021-03-30 08:05:00|362.42|362.27|362.47|362.32|362.52|362.37|362.42|362.27|100
1617091800000|2021-03-30 08:10:00|362.42|362.27|362.17|362.02|362.47|362.32|362.17|362.02|194
1617092100000|2021-03-30 08:15:00|362.12|361.97|362.22|362.02|362.27|362.07|362.07|361.92|139
1617092400000|2021-03-30 08:20:00|362.17|362.07|362.12|361.92|362.22|362.07|362.07|361.92|88
1617092700000|2021-03-30 08:25:00|362.07|361.87|362.17|362.02|362.27|362.12|362.02|361.87|69
1617093000000|2021-03-30 08:30:00|362.22|362.07|362.47|362.27|362.52|362.37|362.22|362.02|577
1617093300000|2021-03-30 08:35:00|362.52|362.32|362.37|362.17|362.52|362.37|362.32|362.17|161
1617093600000|2021-03-30 08:40:00|362.32|362.12|362.17|362.02|362.42|362.27|362.17|362.02|139
1617093900000|2021-03-30 08:45:00|362.12|361.97|362.22|362.02|362.32|362.17|362.12|361.97|236
1617094200000|2021-03-30 08:50:00|362.27|362.07|362.22|362.02|362.37|362.22|362.12|361.97|217
1617094500000|2021-03-30 08:55:00|362.17|362.07|362.27|362.12|362.42|362.22|362.17|362.07|271
1617094800000|2021-03-30 09:00:00|362.22|362.07|362.02|361.82|362.22|362.07|361.72|361.57|1489
1617095100000|2021-03-30 09:05:00|361.97|361.77|362.52|362.32|362.52|362.37|361.87|361.72|511
1617095400000|2021-03-30 09:10:00|362.47|362.37|362.47|362.22|362.52|362.37|362.42|362.22|85
1617095700000|2021-03-30 09:15:00|362.37|362.27|362.57|362.42|362.62|362.47|362.32|362.12|114
1617096000000|2021-03-30 09:20:00|362.67|362.07|362.87|362.27|362.87|362.27|362.67|362.07|1
1617096300000|2021-03-30 09:25:00|362.77|362.17|362.77|362.17|362.87|362.27|362.77|362.17|99
1617097500000|2021-03-30 09:45:00|362.67|362.07|362.77|362.17|362.77|362.17|362.67|362.07|0
1617097800000|2021-03-30 09:50:00|362.57|362.42|362.67|362.47|362.77|362.62|362.57|362.42|43
1617098100000|2021-03-30 09:55:00|362.72|362.52|362.77|362.57|362.77|362.62|362.67|362.47|7
1617098400000|2021-03-30 10:00:00|362.72|362.52|362.77|362.57|362.82|362.67|362.67|362.52|75
1617098700000|2021-03-30 10:05:00|362.72|362.62|362.82|362.67|362.82|362.67|362.72|362.52|10
1617099000000|2021-03-30 10:10:00|362.77|362.62|362.82|362.62|362.92|362.77|362.72|362.57|45
1617099300000|2021-03-30 10:15:00|362.77|362.67|362.82|362.62|362.92|362.72|362.77|362.57|3
1617099600000|2021-03-30 10:20:00|362.87|362.67|362.87|362.67|362.87|362.72|362.77|362.62|1
1617099900000|2021-03-30 10:25:00|362.82|362.72|362.87|362.67|362.87|362.72|362.82|362.67|1
1617100200000|2021-03-30 10:30:00|362.82|362.72|362.77|362.57|362.92|362.77|362.77|362.57|15
1617100500000|2021-03-30 10:35:00|362.72|362.52|362.82|362.67|362.87|362.67|362.72|362.52|41
1617100800000|2021-03-30 10:40:00|362.77|362.62|362.62|362.47|362.77|362.67|362.62|362.47|35
1617101100000|2021-03-30 10:45:00|362.67|362.52|362.52|362.37|362.67|362.52|362.52|362.37|15
1617101400000|2021-03-30 10:50:00|362.47|362.32|362.42|362.22|362.52|362.32|362.42|362.22|19
1617101700000|2021-03-30 10:55:00|362.47|362.27|362.52|362.37|362.52|362.37|362.42|362.22|14
1617102000000|2021-03-30 11:00:00|362.47|362.32|362.22|362.07|362.47|362.32|362.22|362.07|39
1617102300000|2021-03-30 11:05:00|362.17|362.02|362.12|361.92|362.22|362.02|362.07|361.92|18
1617102600000|2021-03-30 11:10:00|362.07|361.97|361.67|361.52|362.07|361.97|361.67|361.52|85
1617102900000|2021-03-30 11:15:00|361.62|361.47|361.57|361.32|361.62|361.47|361.32|361.17|76
1617103200000|2021-03-30 11:20:00|361.52|361.27|361.47|361.27|361.57|361.27|361.42|361.27|1
1617103500000|2021-03-30 11:25:00|361.42|361.22|361.62|361.32|361.62|361.32|361.37|361.22|4
1617103800000|2021-03-30 11:30:00|361.57|361.37|361.72|361.52|361.72|361.52|361.57|361.37|3
1617104100000|2021-03-30 11:35:00|361.67|361.47|361.57|361.37|361.72|361.47|361.57|361.37|3
1617104400000|2021-03-30 11:40:00|361.52|361.42|361.62|361.42|361.67|361.42|361.52|361.42|3
1617104700000|2021-03-30 11:45:00|361.67|361.47|361.62|361.42|361.67|361.47|361.52|361.37|0
1617105000000|2021-03-30 11:50:00|361.57|361.47|361.72|361.57|361.82|361.62|361.57|361.42|27
1617105300000|2021-03-30 11:55:00|361.77|361.62|361.72|361.57|361.87|361.67|361.67|361.52|14
1617105600000|2021-03-30 12:00:00|361.77|361.52|361.92|361.72|361.92|361.72|361.62|361.47|7
1617105900000|2021-03-30 12:05:00|361.87|361.77|361.97|361.82|362.07|361.87|361.87|361.77|3
1617106200000|2021-03-30 12:10:00|362.02|361.87|362.02|361.87|362.07|361.92|361.92|361.77|72
1617106500000|2021-03-30 12:15:00|362.07|361.92|362.22|362.07|362.27|362.12|362.02|361.87|34
1617106800000|2021-03-30 12:20:00|362.17|362.02|362.12|361.92|362.32|362.17|362.12|361.92|135
1617107100000|2021-03-30 12:25:00|362.07|361.87|362.07|361.87|362.22|362.02|362.07|361.87|0
1617107400000|2021-03-30 12:30:00|362.12|361.92|361.87|361.67|362.12|361.97|361.82|361.62|6
1617107700000|2021-03-30 12:35:00|361.82|361.72|361.87|361.72|361.92|361.72|361.82|361.67|1
1617108000000|2021-03-30 12:40:00|361.82|361.67|361.77|361.57|361.87|361.72|361.77|361.57|3
1617108300000|2021-03-30 12:45:00|361.72|361.62|361.52|361.32|361.72|361.62|361.47|361.32|40
1617108600000|2021-03-30 12:50:00|361.47|361.37|361.62|361.42|361.62|361.47|361.47|361.32|6
1617108900000|2021-03-30 12:55:00|361.57|361.37|361.72|361.52|361.72|361.57|361.57|361.37|2
1617109200000|2021-03-30 13:00:00|361.67|361.57|361.82|361.57|361.82|361.67|361.67|361.52|13
1617109500000|2021-03-30 13:05:00|361.77|361.62|361.92|361.72|361.92|361.72|361.77|361.57|1
1617109800000|2021-03-30 13:10:00|361.87|361.77|361.97|361.82|362.07|361.92|361.87|361.67|19
1617110100000|2021-03-30 13:15:00|362.02|361.87|362.22|362.07|362.27|362.12|361.97|361.82|20
1617110400000|2021-03-30 13:20:00|362.32|362.02|362.17|361.92|362.32|362.17|362.02|361.87|56
1617110700000|2021-03-30 13:25:00|362.12|361.97|362.12|361.87|362.12|361.97|362.12|361.82|4
1617111000000|2021-03-30 13:30:00|362.07|361.82|361.87|361.67|362.07|361.97|361.77|361.57|57
1617111300000|2021-03-30 13:35:00|361.92|361.62|362.02|361.87|362.12|361.97|361.82|361.62|79
1617111600000|2021-03-30 13:40:00|361.97|361.82|362.12|361.92|362.17|362.02|361.97|361.82|73
1617111900000|2021-03-30 13:45:00|362.07|361.97|362.22|362.02|362.22|362.07|361.97|361.82|64
1617112200000|2021-03-30 13:50:00|362.17|362.07|362.22|362.07|362.27|362.07|361.97|361.82|43
1617112500000|2021-03-30 13:55:00|362.27|362.12|362.37|362.22|362.42|362.27|362.22|362.02|35
1617112800000|2021-03-30 14:00:00|362.42|362.27|362.42|362.22|362.52|362.37|362.37|362.22|55
1617113100000|2021-03-30 14:05:00|362.47|362.27|362.42|362.27|362.52|362.37|362.17|362.02|79
1617113400000|2021-03-30 14:10:00|362.47|362.32|362.72|362.52|362.77|362.57|362.37|362.17|26
1617113700000|2021-03-30 14:15:00|362.62|362.42|362.52|362.32|362.72|362.52|362.47|362.27|34
1617114000000|2021-03-30 14:20:00|362.47|362.27|362.52|362.37|362.52|362.37|362.32|362.17|63
1617114300000|2021-03-30 14:25:00|362.47|362.32|362.87|362.72|362.87|362.72|362.47|362.27|57
1617114600000|2021-03-30 14:30:00|362.82|362.67|362.87|362.72|362.92|362.72|362.77|362.57|8
1617114900000|2021-03-30 14:35:00|362.92|362.77|362.87|362.67|362.92|362.77|362.72|362.57|30
1617115200000|2021-03-30 14:40:00|362.82|362.72|363.12|362.92|363.17|363.02|362.82|362.67|70
1617115500000|2021-03-30 14:45:00|363.17|362.97|363.32|363.17|363.32|363.17|363.12|362.92|34
1617115800000|2021-03-30 14:50:00|363.37|363.22|363.32|363.17|363.37|363.22|363.27|363.07|59
1617116100000|2021-03-30 14:55:00|363.27|363.12|363.32|363.17|363.32|363.17|363.17|362.97|43
1617116400000|2021-03-30 15:00:00|363.37|363.22|363.52|363.37|363.52|363.37|363.37|363.22|45
1617116700000|2021-03-30 15:05:00|363.47|363.32|363.57|363.42|363.57|363.42|363.37|363.22|31
1617117000000|2021-03-30 15:10:00|363.52|363.37|363.72|363.57|363.72|363.57|363.52|363.37|22
1617117300000|2021-03-30 15:15:00|363.77|363.62|363.82|363.67|363.87|363.72|363.67|363.52|34
1617117600000|2021-03-30 15:20:00|363.77|363.62|363.87|363.72|363.87|363.72|363.72|363.57|64
1617117900000|2021-03-30 15:25:00|363.82|363.67|363.82|363.67|363.82|363.67|363.72|363.57|59
1617118200000|2021-03-30 15:30:00|363.77|363.62|363.77|363.62|363.92|363.72|363.67|363.52|125
1617118500000|2021-03-30 15:35:00|363.82|363.67|363.87|363.72|363.87|363.72|363.77|363.62|69
1617118800000|2021-03-30 15:40:00|363.92|363.77|363.87|363.67|363.92|363.77|363.77|363.62|32
1617119100000|2021-03-30 15:45:00|363.82|363.72|363.82|363.67|363.92|363.77|363.77|363.62|26
1617119400000|2021-03-30 15:50:00|363.77|363.62|363.82|363.67|363.87|363.72|363.72|363.57|50
1617119700000|2021-03-30 15:55:00|363.77|363.62|363.87|363.72|363.92|363.72|363.77|363.62|15
1617120000000|2021-03-30 16:00:00|363.92|363.77|363.87|363.72|363.97|363.82|363.77|363.62|27
1617120300000|2021-03-30 16:05:00|363.92|363.67|363.92|363.77|363.92|363.77|363.82|363.67|17
1617120600000|2021-03-30 16:10:00|363.97|363.72|363.77|363.62|363.97|363.77|363.77|363.62|10
1617120900000|2021-03-30 16:15:00|363.82|363.67|363.72|363.57|363.87|363.72|363.72|363.57|81
1617121200000|2021-03-30 16:20:00|363.62|363.47|363.77|363.62|363.82|363.67|363.62|363.47|57
1617121500000|2021-03-30 16:25:00|363.82|363.67|363.82|363.67|363.92|363.72|363.77|363.62|17
1617121800000|2021-03-30 16:30:00|363.77|363.62|363.82|363.62|363.92|363.72|363.77|363.62|10
1617122100000|2021-03-30 16:35:00|363.77|363.57|363.92|363.77|364.02|363.82|363.72|363.52|26
1617122400000|2021-03-30 16:40:00|363.97|363.82|363.87|363.67|364.02|363.82|363.87|363.67|39
1617122700000|2021-03-30 16:45:00|363.92|363.72|363.87|363.72|363.92|363.72|363.82|363.62|6
1617123000000|2021-03-30 16:50:00|363.92|363.77|363.87|363.72|363.97|363.77|363.82|363.67|25
1617123300000|2021-03-30 16:55:00|363.92|363.77|363.82|363.67|363.92|363.77|363.72|363.57|28
1617123600000|2021-03-30 17:00:00|363.77|363.62|363.82|363.62|363.82|363.67|363.67|363.47|33
1617123900000|2021-03-30 17:05:00|363.77|363.67|363.72|363.57|363.87|363.67|363.67|363.52|39
1617124200000|2021-03-30 17:10:00|363.77|363.62|363.87|363.67|363.87|363.72|363.72|363.57|13
1617124500000|2021-03-30 17:15:00|363.82|363.72|363.92|363.72|363.92|363.77|363.82|363.67|2
1617124800000|2021-03-30 17:20:00|363.97|363.77|363.92|363.77|363.97|363.77|363.82|363.67|11
1617125100000|2021-03-30 17:25:00|363.97|363.82|363.97|363.82|364.07|363.92|363.92|363.77|15
1617125400000|2021-03-30 17:30:00|364.02|363.87|363.92|363.77|364.02|363.87|363.87|363.67|17
1617125700000|2021-03-30 17:35:00|363.87|363.72|364.02|363.82|364.02|363.82|363.77|363.62|1
1617126000000|2021-03-30 17:40:00|363.97|363.77|363.92|363.72|364.02|363.77|363.87|363.72|3
1617126300000|2021-03-30 17:45:00|363.97|363.77|363.92|363.72|363.97|363.77|363.92|363.72|0
1617126600000|2021-03-30 17:50:00|363.97|363.77|363.92|363.72|364.02|363.82|363.92|363.72|2
1617126900000|2021-03-30 17:55:00|363.87|363.77|363.92|363.72|363.97|363.77|363.87|363.72|0
1617127200000|2021-03-30 18:00:00|363.87|363.67|363.92|363.72|363.97|363.77|363.77|363.62|2
1617127500000|2021-03-30 18:05:00|363.87|363.67|363.97|363.82|364.02|363.82|363.87|363.67|11
1617127800000|2021-03-30 18:10:00|363.92|363.77|363.97|363.77|363.97|363.82|363.87|363.72|3
1617128100000|2021-03-30 18:15:00|363.92|363.72|363.92|363.67|363.97|363.77|363.87|363.67|1
1617128400000|2021-03-30 18:20:00|363.87|363.72|363.87|363.57|363.92|363.72|363.87|363.57|2
1617128700000|2021-03-30 18:25:00|363.92|363.62|363.87|363.57|363.92|363.62|363.87|363.57|1
1617129000000|2021-03-30 18:30:00|363.92|363.62|363.92|363.57|363.92|363.67|363.87|363.57|0
1617129300000|2021-03-30 18:35:00|363.87|363.62|363.97|363.77|364.02|363.82|363.87|363.57|25
1617129600000|2021-03-30 18:40:00|363.92|363.72|363.92|363.67|364.02|363.77|363.82|363.67|0
1617129900000|2021-03-30 18:45:00|363.97|363.72|363.92|363.72|363.97|363.72|363.87|363.67|0
1617130200000|2021-03-30 18:50:00|363.97|363.67|363.92|363.67|363.97|363.77|363.87|363.67|2
1617130500000|2021-03-30 18:55:00|363.97|363.72|364.02|363.82|364.07|363.87|363.92|363.67|0
1617130800000|2021-03-30 19:00:00|363.97|363.77|364.12|363.92|364.12|363.92|363.92|363.77|2
1617131100000|2021-03-30 19:05:00|364.07|363.97|364.17|364.02|364.17|364.02|364.07|363.97|11
1617131400000|2021-03-30 19:10:00|364.22|363.97|364.17|363.97|364.22|363.97|364.07|363.87|21
1617131700000|2021-03-30 19:15:00|364.22|364.02|364.22|364.02|364.22|364.02|364.22|363.92|0
1617132000000|2021-03-30 19:20:00||364.07||364.07||364.07||363.97|0
1617132300000|2021-03-30 19:25:00|364.17|364.02|364.12|363.92|364.17|364.02|364.12|363.92|5
1617132600000|2021-03-30 19:30:00|364.07|363.97|364.12|363.92|364.12|363.97|364.07|363.92|12
1617132900000|2021-03-30 19:35:00|364.07|363.97|363.97|363.82|364.12|363.97|363.97|363.77|32
1617133200000|2021-03-30 19:40:00|364.02|363.87|363.97|363.82|364.07|363.87|363.97|363.82|0
1617133500000|2021-03-30 19:45:00|363.92|363.77|363.87|363.72|363.97|363.82|363.87|363.72|16
1617133800000|2021-03-30 19:50:00|363.82|363.62|363.72|363.52|363.82|363.67|363.67|363.52|18
1617134100000|2021-03-30 19:55:00|363.77|363.47|363.77|363.57|363.77|363.62|363.47|363.32|29
1617134400000|2021-03-30 20:00:00|363.72|363.52|363.62|363.42|363.72|363.57|363.57|363.37|8
1617134700000|2021-03-30 20:05:00|363.57|363.47|363.57|363.42|363.67|363.47|363.57|363.42|1
1617135000000|2021-03-30 20:10:00|363.62|363.47|363.67|363.47|363.67|363.47|363.62|363.47|10
1617135300000|2021-03-30 20:15:00|363.62|363.42|363.67|363.42|363.67|363.47|363.57|363.42|4
1617135600000|2021-03-30 20:20:00|363.62|363.37|363.57|363.37|363.62|363.37|363.57|363.37|0
1617136200000|2021-03-30 20:30:00||363.42||363.37||363.42||363.37|0
1617136500000|2021-03-30 20:35:00||363.42||363.37||363.42||363.37|0
1617136800000|2021-03-30 20:40:00|363.52|363.42|363.52|363.37|363.52|363.42|363.52|363.37|6
1617137100000|2021-03-30 20:45:00|363.47|363.32|363.62|363.42|363.62|363.47|363.47|363.32|132
1617137400000|2021-03-30 20:50:00|363.57|363.37|363.52|363.37|363.62|363.47|363.52|363.37|8
1617137700000|2021-03-30 20:55:00|||||||||5
1617138600000|2021-03-30 21:10:00|363.77|363.17|363.77|363.17|363.77|363.17|363.77|363.17|2
1617138900000|2021-03-30 21:15:00|||||||||1
1617139200000|2021-03-30 21:20:00|363.67|363.07|363.67|363.07|363.67|363.07|363.67|363.07|0
1617139500000|2021-03-30 21:25:00|363.77|363.17|363.77|363.17|363.77|363.17|363.67|363.07|0
1617139800000|2021-03-30 21:30:00|363.67|363.07|363.77|363.17|363.77|363.17|363.67|363.07|0
1617141600000|2021-03-30 22:00:00|363.67|363.07|363.57|362.97|363.77|363.17|363.57|362.97|0
1617141900000|2021-03-30 22:05:00|363.47|362.87|363.47|362.87|363.57|362.97|363.47|362.87|0
1617142200000|2021-03-30 22:10:00|363.57|362.97|363.57|362.97|363.57|362.97|363.47|362.87|0
1617142500000|2021-03-30 22:15:00|363.47|362.87|363.47|362.87|363.47|362.87|363.37|362.77|0
1617142800000|2021-03-30 22:20:00|363.57|362.97|363.57|362.97|363.57|362.97|363.47|362.87|0
1617143400000|2021-03-30 22:30:00|363.67|363.07|363.57|362.97|363.67|363.07|363.57|362.97|0
1617143700000|2021-03-30 22:35:00|363.47|362.87|363.57|362.97|363.57|362.97|363.47|362.87|0
1617144000000|2021-03-30 22:40:00|363.47|362.87|363.47|362.87|363.57|362.97|363.47|362.87|0
1617144300000|2021-03-30 22:45:00|363.57|362.97|363.47|362.87|363.57|362.97|363.47|362.87|0
1617144600000|2021-03-30 22:50:00|363.57|362.97|363.47|362.87|363.57|362.97|363.47|362.87|0
1617144900000|2021-03-30 22:55:00|363.57|362.97|363.57|362.97|363.57|362.97|363.47|362.87|0
1617145200000|2021-03-30 23:00:00|363.47|362.87|363.47|362.87|363.47|362.87|363.37|362.77|0
1617145500000|2021-03-30 23:05:00|363.57|362.97|363.57|362.97|363.57|362.97|363.57|362.97|0
1617145800000|2021-03-30 23:10:00|363.67|363.07|363.57|362.97|363.67|363.07|363.57|362.97|0
1617146100000|2021-03-30 23:15:00|363.67|363.07|363.67|363.07|363.67|363.07|363.57|362.97|0
1617146400000|2021-03-30 23:20:00|363.77|363.17|363.77|363.17|363.77|363.17|363.67|363.07|0
1617146700000|2021-03-30 23:25:00|363.87|363.27|363.87|363.27|363.87|363.27|363.77|363.17|0
1617147000000|2021-03-30 23:30:00|363.97|363.37|363.87|363.27|363.97|363.37|363.87|363.27|0
1617148200000|2021-03-30 23:50:00|363.77|363.17|363.87|363.27|363.87|363.27|363.77|363.17|0
1617148500000|2021-03-30 23:55:00|363.77|363.17|363.87|363.27|363.87|363.27|363.77|363.17|0
1617148800000|2021-03-31 00:00:00|363.77|363.17|363.77|363.17|363.87|363.27|363.77|363.17|0
1617149100000|2021-03-31 00:05:00|363.87|363.27|363.67|363.07|363.87|363.27|363.67|363.07|0
1617149400000|2021-03-31 00:10:00|363.77|363.17|363.67|363.07|363.77|363.17|363.67|363.07|0
1617149700000|2021-03-31 00:15:00|363.57|362.97|363.67|363.07|363.67|363.07|363.57|362.97|0
1617150000000|2021-03-31 00:20:00|363.77|363.17|363.77|363.17|363.77|363.17|363.77|363.17|0
1617150300000|2021-03-31 00:25:00|363.87|363.27|364.27|363.67|364.27|363.67|363.87|363.27|0
1617150600000|2021-03-31 00:30:00|364.12|363.62|364.02|363.82|364.32|364.12|363.37|363.22|357
1617150900000|2021-03-31 00:35:00|363.97|363.87|363.97|363.77|364.12|363.97|363.87|363.72|115
1617151200000|2021-03-31 00:40:00|364.02|363.82|363.47|363.27|364.12|363.97|363.42|363.27|196
1617151500000|2021-03-31 00:45:00|363.42|363.32|363.37|363.22|363.57|363.42|363.27|363.07|303
1617151800000|2021-03-31 00:50:00|363.42|363.27|363.02|362.82|363.62|363.47|362.87|362.72|490
1617152100000|2021-03-31 00:55:00|362.97|362.77|363.27|363.12|363.27|363.12|362.77|362.62|522
1617152400000|2021-03-31 01:00:00|363.17|363.02|362.32|362.17|363.22|363.02|362.22|362.02|1465
1617152700000|2021-03-31 01:05:00|362.37|362.22|362.57|362.42|362.67|362.47|362.22|362.07|388
1617153000000|2021-03-31 01:10:00|362.62|362.47|362.37|362.22|362.67|362.52|362.32|362.17|319
1617153300000|2021-03-31 01:15:00|362.42|362.17|362.62|362.47|362.82|362.67|362.42|362.17|427
1617153600000|2021-03-31 01:20:00|362.67|362.52|362.22|362.07|362.72|362.57|362.12|361.97|385
1617153900000|2021-03-31 01:25:00|362.17|362.02|361.92|361.77|362.27|362.12|361.92|361.77|327
1617154200000|2021-03-31 01:30:00|361.97|361.72|362.02|361.87|362.02|361.87|361.77|361.62|290
1617154500000|2021-03-31 01:35:00|362.07|361.92|362.22|362.02|362.37|362.22|362.07|361.92|230
1617154800000|2021-03-31 01:40:00|362.17|362.07|361.97|361.82|362.32|362.17|361.92|361.72|147
1617155100000|2021-03-31 01:45:00|361.92|361.77|362.22|362.02|362.22|362.02|361.92|361.77|141
1617155400000|2021-03-31 01:50:00|362.17|361.97|362.12|361.97|362.17|361.97|361.82|361.67|148
1617155700000|2021-03-31 01:55:00|362.07|361.92|362.07|361.87|362.12|361.97|361.92|361.72|207
1617156000000|2021-03-31 02:00:00|362.02|361.92|361.97|361.82|362.17|362.02|361.87|361.72|200
1617156300000|2021-03-31 02:05:00|361.92|361.77|361.92|361.77|361.97|361.82|361.82|361.62|95
1617156600000|2021-03-31 02:10:00|361.87|361.72|361.77|361.57|361.92|361.77|361.57|361.42|168
1617156900000|2021-03-31 02:15:00|361.72|361.62|361.67|361.52|361.82|361.62|361.47|361.32|481
1617157200000|2021-03-31 02:20:00|361.72|361.47|361.42|361.22|361.72|361.57|361.27|361.12|243
1617157500000|2021-03-31 02:25:00|361.37|361.17|361.37|361.22|361.47|361.32|361.27|361.12|242
1617157800000|2021-03-31 02:30:00|361.32|361.17|361.32|361.17|361.37|361.22|361.17|360.97|95
1617158100000|2021-03-31 02:35:00|361.27|361.12|361.22|361.07|361.32|361.17|361.17|361.02|143
1617158400000|2021-03-31 02:40:00|361.17|361.02|361.22|361.07|361.32|361.17|361.12|360.97|94
1617158700000|2021-03-31 02:45:00|361.17|361.02|361.17|361.02|361.27|361.12|361.12|360.97|117
1617159000000|2021-03-31 02:50:00|361.12|360.97|361.17|361.02|361.22|361.07|360.97|360.82|176
1617159300000|2021-03-31 02:55:00|361.22|361.07|361.17|361.02|361.37|361.22|361.12|360.92|89
1617159600000|2021-03-31 03:00:00|361.12|360.97|361.42|361.27|361.42|361.27|361.07|360.92|128
1617159900000|2021-03-31 03:05:00|361.52|361.37|361.57|361.42|361.57|361.42|361.47|361.32|161
1617160200000|2021-03-31 03:10:00|361.62|361.47|361.77|361.57|361.77|361.62|361.42|361.27|268
1617160500000|2021-03-31 03:15:00|361.72|361.62|361.82|361.67|361.82|361.67|361.67|361.52|114
1617160800000|2021-03-31 03:20:00|361.77|361.62|361.62|361.47|361.82|361.67|361.62|361.47|82
1617161100000|2021-03-31 03:25:00|361.67|361.52|361.77|361.62|361.77|361.62|361.62|361.47|89
1617161400000|2021-03-31 03:30:00|361.72|361.57|361.52|361.37|361.77|361.57|361.47|361.32|108
1617161700000|2021-03-31 03:35:00|361.47|361.32|361.37|361.22|361.52|361.37|361.37|361.17|102
1617162000000|2021-03-31 03:40:00|361.42|361.27|361.37|361.22|361.47|361.32|361.32|361.17|61
1617162300000|2021-03-31 03:45:00|361.32|361.17|361.32|361.17|361.42|361.27|361.32|361.12|89
1617162600000|2021-03-31 03:50:00|361.27|361.12|361.32|361.17|361.42|361.27|361.27|361.12|103
1617162900000|2021-03-31 03:55:00|361.37|361.22|361.47|361.27|361.47|361.27|361.32|361.17|62
1617163200000|2021-03-31 04:00:00|361.42|361.32|361.42|361.27|361.47|361.32|361.32|361.17|59
1617163500000|2021-03-31 04:05:00|361.47|361.32|361.57|361.42|361.62|361.47|361.47|361.32|38
1617163800000|2021-03-31 04:10:00|361.62|361.47|361.62|361.47|361.72|361.57|361.62|361.47|61
1617164100000|2021-03-31 04:15:00|361.57|361.42|361.67|361.52|361.67|361.52|361.57|361.42|113
1617164400000|2021-03-31 04:20:00|361.62|361.47|361.82|361.67|361.82|361.67|361.62|361.47|123
1617164700000|2021-03-31 04:25:00|361.87|361.72|361.87|361.72|362.02|361.82|361.82|361.67|145
1617165000000|2021-03-31 04:30:00|361.82|361.67|361.82|361.67|361.87|361.72|361.77|361.62|91
1617165300000|2021-03-31 04:35:00|361.87|361.72|361.82|361.67|361.97|361.82|361.82|361.67|62
1617165600000|2021-03-31 04:40:00|361.77|361.62|361.77|361.62|361.82|361.67|361.77|361.62|16
1617165900000|2021-03-31 04:45:00|361.82|361.67|361.57|361.42|361.82|361.67|361.52|361.37|43
1617166200000|2021-03-31 04:50:00|361.52|361.37|361.42|361.27|361.57|361.42|361.37|361.22|35
1617166500000|2021-03-31 04:55:00|361.37|361.22|361.37|361.22|361.42|361.27|361.32|361.17|28
1617166800000|2021-03-31 05:00:00|361.47|361.27|361.12|360.97|361.47|361.27|361.12|360.92|223
1617167100000|2021-03-31 05:05:00|361.07|360.92|361.37|361.22|361.42|361.27|361.07|360.92|169
1617167400000|2021-03-31 05:10:00|361.32|361.17|361.42|361.27|361.57|361.42|361.32|361.17|84
1617167700000|2021-03-31 05:15:00|361.37|361.22|361.27|361.12|361.47|361.32|361.27|361.12|62
1617168000000|2021-03-31 05:20:00|361.32|361.17|361.27|361.12|361.37|361.22|361.27|361.12|55
1617168300000|2021-03-31 05:25:00|361.22|361.07|361.12|360.92|361.22|361.07|361.02|360.87|85
1617168600000|2021-03-31 05:30:00|361.07|360.97|361.37|361.22|361.42|361.27|361.07|360.97|73
1617168900000|2021-03-31 05:35:00|361.42|361.17|361.42|361.27|361.52|361.37|361.37|361.17|80
1617169200000|2021-03-31 05:40:00|361.37|361.22|361.22|361.07|361.37|361.22|361.22|361.02|80
1617169500000|2021-03-31 05:45:00|361.27|361.12|361.12|360.92|361.32|361.17|361.07|360.92|34
1617169800000|2021-03-31 05:50:00|361.07|360.97|360.97|360.82|361.07|360.97|360.92|360.77|129
1617170100000|2021-03-31 05:55:00|361.02|360.87|360.97|360.82|361.07|360.92|360.97|360.77|112
1617170400000|2021-03-31 06:00:00|360.92|360.77|360.77|360.62|360.92|360.77|360.72|360.57|303
1617170700000|2021-03-31 06:05:00|360.82|360.67|360.62|360.42|360.82|360.67|360.47|360.32|209
1617171000000|2021-03-31 06:10:00|360.67|360.47|360.57|360.42|360.67|360.52|360.42|360.27|133
1617171300000|2021-03-31 06:15:00|360.62|360.37|360.62|360.47|360.67|360.52|360.57|360.37|117
1617171600000|2021-03-31 06:20:00|360.67|360.52|360.62|360.47|360.72|360.52|360.62|360.42|102
1617171900000|2021-03-31 06:25:00|360.67|360.52|360.62|360.47|360.72|360.57|360.47|360.32|139
1617172200000|2021-03-31 06:30:00|360.67|360.52|360.67|360.52|360.72|360.57|360.62|360.47|146
1617172500000|2021-03-31 06:35:00|360.72|360.57|360.72|360.57|360.82|360.67|360.72|360.52|98
1617172800000|2021-03-31 06:40:00|360.77|360.62|360.92|360.77|360.92|360.77|360.77|360.62|92
1617173100000|2021-03-31 06:45:00|360.87|360.72|361.02|360.87|361.02|360.87|360.87|360.72|128
1617173400000|2021-03-31 06:50:00|360.92|360.77|360.72|360.57|360.92|360.77|360.72|360.52|165
1617173700000|2021-03-31 06:55:00|360.77|360.62|360.87|360.72|360.92|360.77|360.77|360.62|121
1617174000000|2021-03-31 07:00:00|360.92|360.77|360.82|360.67|360.97|360.82|360.77|360.62|329
1617174300000|2021-03-31 07:05:00|360.87|360.72|360.82|360.67|360.87|360.72|360.77|360.62|217
1617174600000|2021-03-31 07:10:00|360.87|360.72|361.22|361.07|361.22|361.07|360.82|360.67|219
1617174900000|2021-03-31 07:15:00|361.17|361.02|361.22|361.07|361.27|361.12|361.07|360.92|261
1617175200000|2021-03-31 07:20:00|361.27|361.12|361.37|361.22|361.42|361.27|361.27|361.12|263
1617175500000|2021-03-31 07:25:00|361.42|361.17|361.22|361.07|361.42|361.17|361.22|361.07|205
1617175800000|2021-03-31 07:30:00|361.27|361.12|360.97|360.82|361.27|361.12|360.97|360.82|212
1617176100000|2021-03-31 07:35:00|361.02|360.87|361.07|360.92|361.17|361.02|360.97|360.82|151
1617176400000|2021-03-31 07:40:00|361.02|360.87|360.97|360.82|361.02|360.92|360.87|360.72|152
1617176700000|2021-03-31 07:45:00|361.02|360.87|360.87|360.72|361.02|360.87|360.82|360.67|83
1617177000000|2021-03-31 07:50:00|360.82|360.67|360.72|360.57|360.82|360.67|360.67|360.52|148
1617177300000|2021-03-31 07:55:00|360.77|360.62|360.92|360.77|360.97|360.82|360.77|360.57|113
1617177600000|2021-03-31 08:00:00|360.87|360.72|360.77|360.62|360.87|360.72|360.67|360.52|251
1617177900000|2021-03-31 08:05:00|360.72|360.57|360.42|360.27|360.72|360.57|360.37|360.22|261
1617178200000|2021-03-31 08:10:00|360.47|360.32|360.52|360.32|360.62|360.47|360.32|360.17|213
1617178500000|2021-03-31 08:15:00|360.57|360.37|360.42|360.27|360.67|360.52|360.37|360.17|210
1617178800000|2021-03-31 08:20:00|360.37|360.22|360.02|359.87|360.42|360.27|360.02|359.87|200
1617179100000|2021-03-31 08:25:00|360.07|359.92|359.77|359.62|360.12|359.97|359.77|359.62|357
1617179400000|2021-03-31 08:30:00|359.82|359.67|360.07|359.92|360.22|360.02|359.77|359.67|285
1617179700000|2021-03-31 08:35:00|360.12|359.97|360.02|359.87|360.17|360.02|359.92|359.77|349
1617180000000|2021-03-31 08:40:00|360.07|359.92|359.87|359.72|360.12|359.97|359.77|359.62|252
1617180300000|2021-03-31 08:45:00|359.97|359.82|360.27|360.12|360.27|360.12|359.97|359.82|223
1617180600000|2021-03-31 08:50:00|360.32|360.17|360.47|360.32|360.67|360.52|360.32|360.17|426
1617180900000|2021-03-31 08:55:00|360.52|360.37|360.22|360.07|360.52|360.37|360.22|360.02|416
1617181200000|2021-03-31 09:00:00|360.17|360.02|359.32|359.12|360.17|360.02|359.17|359.02|2211
1617181500000|2021-03-31 09:05:00|359.27|359.17|359.47|359.32|359.67|359.52|359.22|359.07|553
1617181800000|2021-03-31 09:10:00|359.42|359.27|359.62|359.42|359.67|359.52|359.42|359.27|154
1617182100000|2021-03-31 09:15:00|359.57|359.47|359.57|359.42|359.72|359.57|359.42|359.27|212
1617182400000|2021-03-31 09:20:00|359.77|359.17|359.77|359.17|359.87|359.27|359.77|359.17|0
1617182700000|2021-03-31 09:25:00|359.87|359.27|359.87|359.27|359.87|359.27|359.87|359.27|32
1617183000000|2021-03-31 09:30:00|359.77|359.17|359.77|359.17|359.87|359.27|359.77|359.17|0
1617183300000|2021-03-31 09:35:00|359.87|359.27|359.87|359.27|359.87|359.27|359.77|359.17|0
1617183600000|2021-03-31 09:40:00|359.77|359.17|359.77|359.17|359.77|359.17|359.77|359.17|0
1617183900000|2021-03-31 09:45:00|359.87|359.27|359.87|359.27|359.97|359.37|359.77|359.17|0
1617184200000|2021-03-31 09:50:00|359.57|359.37|359.72|359.57|359.87|359.67|359.52|359.27|107
1617184500000|2021-03-31 09:55:00|359.67|359.52|359.82|359.67|359.82|359.67|359.67|359.52|97
1617184800000|2021-03-31 10:00:00|359.87|359.72|359.87|359.72|359.92|359.77|359.87|359.67|33
1617185100000|2021-03-31 10:05:00|359.82|359.67|359.82|359.67|359.82|359.67|359.72|359.57|16
1617185400000|2021-03-31 10:10:00|359.87|359.72|359.87|359.67|359.87|359.72|359.82|359.67|10
1617185700000|2021-03-31 10:15:00|359.82|359.62|359.77|359.62|359.87|359.67|359.77|359.57|7
1617186000000|2021-03-31 10:20:00|359.82|359.67|359.82|359.67|359.87|359.72|359.77|359.62|18
1617186300000|2021-03-31 10:25:00|359.87|359.72|359.82|359.67|359.87|359.72|359.82|359.67|17
1617186600000|2021-03-31 10:30:00|359.87|359.72|359.82|359.67|359.92|359.72|359.82|359.67|7
1617186900000|2021-03-31 10:35:00|359.87|359.72|359.87|359.72|359.87|359.72|359.87|359.67|14
1617187200000|2021-03-31 10:40:00|359.92|359.77|360.02|359.87|360.02|359.87|359.92|359.77|12
1617187500000|2021-03-31 10:45:00||359.82||359.87||359.87||359.82|14
1617187800000|2021-03-31 10:50:00|359.97|359.82|359.97|359.82|359.97|359.87|359.97|359.82|10
1617188100000|2021-03-31 10:55:00|360.02|359.77|360.02|359.87|360.02|359.87|360.02|359.77|11
1617188400000|2021-03-31 11:00:00|359.97|359.82|360.02|359.87|360.02|359.87|359.97|359.82|12
1617188700000|2021-03-31 11:05:00|360.07|359.92|360.12|359.97|360.12|359.97|360.07|359.92|14
1617189000000|2021-03-31 11:10:00|360.07|359.92|360.02|359.87|360.12|359.97|360.02|359.87|14
1617189300000|2021-03-31 11:15:00|360.07|359.92|360.07|359.92|360.07|359.92|360.07|359.92|17
1617189600000|2021-03-31 11:20:00|360.02|359.87|360.02|359.87|360.02|359.87|360.02|359.87|8
1617189900000|2021-03-31 11:25:00|359.97|359.82|359.97|359.82|359.97|359.82|359.97|359.82|18
1617190200000|2021-03-31 11:30:00|359.92|359.77|359.87|359.72|359.92|359.82|359.82|359.67|32
1617190500000|2021-03-31 11:35:00|359.82|359.67|359.82|359.67|359.87|359.72|359.82|359.67|17
1617190800000|2021-03-31 11:40:00|359.77|359.62|359.67|359.52|359.77|359.62|359.67|359.52|17
1617191100000|2021-03-31 11:45:00|359.62|359.47|359.62|359.47|359.67|359.52|359.62|359.47|39
1617191400000|2021-03-31 11:50:00|359.67|359.52|359.62|359.47|359.67|359.52|359.62|359.47|19
1617191700000|2021-03-31 11:55:00|||||||||10
1617192000000|2021-03-31 12:00:00|359.67|359.52|359.67|359.52|359.72|359.57|359.62|359.47|66
1617192300000|2021-03-31 12:05:00|359.72|359.57|359.77|359.57|359.77|359.62|359.67|359.52|33
1617192600000|2021-03-31 12:10:00|359.72|359.62|359.77|359.62|359.82|359.62|359.72|359.57|3
1617192900000|2021-03-31 12:15:00|359.82|359.67|359.92|359.77|359.92|359.77|359.77|359.62|23
1617193200000|2021-03-31 12:20:00|359.97|359.82|359.92|359.77|359.97|359.82|359.92|359.77|25
1617193500000|2021-03-31 12:25:00|359.97|359.82|360.02|359.87|360.02|359.87|359.97|359.82|15
1617193800000|2021-03-31 12:30:00|360.07|359.92|360.12|359.97|360.12|359.97|360.07|359.87|37
1617194100000|2021-03-31 12:35:00|360.07|359.92|360.07|359.92|360.07|359.92|360.02|359.87|33
1617194400000|2021-03-31 12:40:00|360.12|359.97|360.12|359.97|360.17|360.02|360.12|359.97|17
1617194700000|2021-03-31 12:45:00|360.17|360.02|359.97|359.82|360.17|360.02|359.97|359.82|38
1617195000000|2021-03-31 12:50:00|359.92|359.77|360.02|359.87|360.02|359.87|359.92|359.77|22
1617195300000|2021-03-31 12:55:00|359.97|359.82|360.02|359.87|360.07|359.87|359.97|359.82|22
1617195600000|2021-03-31 13:00:00|360.07|359.92|360.07|359.92|360.07|359.92|360.02|359.87|45
1617195900000|2021-03-31 13:05:00|360.12|359.87|360.02|359.87|360.12|359.92|360.02|359.87|29
1617196200000|2021-03-31 13:10:00|359.97|359.82|359.97|359.82|360.02|359.87|359.97|359.77|53
1617196500000|2021-03-31 13:15:00|360.02|359.87|360.02|359.87|360.02|359.87|360.02|359.87|22
1617196800000|2021-03-31 13:20:00|360.07|359.92|360.07|359.92|360.07|359.92|360.02|359.87|31
1617197100000|2021-03-31 13:25:00|360.12|359.97|360.27|360.12|360.27|360.12|360.07|359.92|79
1617197400000|2021-03-31 13:30:00|360.22|360.07|360.67|360.47|360.67|360.52|360.22|360.07|220
1617197700000|2021-03-31 13:35:00|360.72|360.52|360.87|360.72|360.87|360.72|360.67|360.47|84
1617198000000|2021-03-31 13:40:00|360.92|360.77|360.87|360.72|361.02|360.87|360.87|360.67|84
1617198300000|2021-03-31 13:45:00|360.92|360.67|360.97|360.82|361.02|360.87|360.77|360.62|105
1617198600000|2021-03-31 13:50:00|361.02|360.87|360.97|360.82|361.07|360.87|360.82|360.67|61
1617198900000|2021-03-31 13:55:00|361.02|360.87|360.97|360.77|361.02|360.87|360.92|360.72|65
1617199200000|2021-03-31 14:00:00|361.02|360.82|361.22|361.07|361.22|361.07|361.02|360.82|77
1617199500000|2021-03-31 14:05:00|361.17|361.02|361.37|361.22|361.37|361.22|361.17|361.02|50
1617199800000|2021-03-31 14:10:00|361.32|361.17|361.32|361.17|361.32|361.17|361.22|361.07|59
1617200100000|2021-03-31 14:15:00|361.27|361.12|361.42|361.27|361.42|361.27|361.27|361.12|54
1617200400000|2021-03-31 14:20:00|361.47|361.32|361.37|361.22|361.47|361.32|361.32|361.12|61
1617200700000|2021-03-31 14:25:00|361.32|361.17|361.42|361.27|361.42|361.27|361.32|361.17|54
1617201000000|2021-03-31 14:30:00|361.47|361.32|361.42|361.27|361.52|361.37|361.42|361.27|83
1617201300000|2021-03-31 14:35:00|361.47|361.32|361.52|361.37|361.52|361.37|361.42|361.27|65
1617201600000|2021-03-31 14:40:00|361.57|361.42|361.57|361.42|361.62|361.47|361.47|361.32|117
1617201900000|2021-03-31 14:45:00|361.52|361.37|361.57|361.42|361.57|361.42|361.42|361.27|42
1617202200000|2021-03-31 14:50:00|361.52|361.37|361.52|361.37|361.62|361.47|361.52|361.37|35
1617202500000|2021-03-31 14:55:00|361.57|361.42|361.62|361.47|361.62|361.47|361.57|361.37|40
1617202800000|2021-03-31 15:00:00|361.57|361.42|361.67|361.52|361.72|361.57|361.57|361.42|80
1617203100000|2021-03-31 15:05:00|361.62|361.47|361.57|361.42|361.62|361.47|361.52|361.37|35
1617203400000|2021-03-31 15:10:00|361.52|361.37|361.67|361.52|361.67|361.52|361.52|361.37|15
1617203700000|2021-03-31 15:15:00|361.72|361.57|361.62|361.47|361.72|361.57|361.62|361.47|18
1617204000000|2021-03-31 15:20:00|361.67|361.52|361.67|361.52|361.67|361.52|361.57|361.42|38
1617204300000|2021-03-31 15:25:00|361.62|361.47|361.62|361.47|361.77|361.57|361.52|361.37|66
1617204600000|2021-03-31 15:30:00|361.57|361.42|361.52|361.32|361.72|361.52|361.42|361.27|66
1617204900000|2021-03-31 15:35:00|361.47|361.37|361.67|361.52|361.77|361.62|361.47|361.37|84
1617205200000|2021-03-31 15:40:00|361.62|361.47|361.57|361.42|361.62|361.52|361.57|361.37|23
1617205500000|2021-03-31 15:45:00|361.62|361.47|361.62|361.42|361.72|361.57|361.62|361.42|7
1617205800000|2021-03-31 15:50:00|361.57|361.47|361.62|361.47|361.67|361.47|361.52|361.37|3
1617206100000|2021-03-31 15:55:00|361.67|361.52|361.57|361.42|361.67|361.52|361.52|361.37|4
1617206400000|2021-03-31 16:00:00|361.62|361.47|361.62|361.47|361.67|361.47|361.57|361.42|14
1617206700000|2021-03-31 16:05:00|361.67|361.42|361.82|361.67|361.87|361.67|361.62|361.42|18
1617207000000|2021-03-31 16:10:00|361.77|361.62|361.82|361.67|361.87|361.72|361.77|361.57|26
1617207300000|2021-03-31 16:15:00|361.87|361.62|362.02|361.82|362.02|361.82|361.82|361.62|39
1617207600000|2021-03-31 16:20:00||361.77||361.82||361.82||361.77|11
1617207900000|2021-03-31 16:25:00||361.77||361.82||361.82||361.77|3
1617208200000|2021-03-31 16:30:00|362.07|361.77|362.12|361.92|362.12|361.92|362.07|361.77|5
1617208500000|2021-03-31 16:35:00|362.07|361.87|362.07|361.87|362.12|361.97|362.07|361.87|12
1617208800000|2021-03-31 16:40:00|362.12|361.92|362.22|362.02|362.27|362.07|362.07|361.87|27
1617209100000|2021-03-31 16:45:00|362.27|361.97|362.22|361.97|362.27|362.02|362.22|361.97|0
1617209400000|2021-03-31 16:50:00|362.27|361.92|362.07|361.82|362.27|361.92|362.07|361.82|33
1617209700000|2021-03-31 16:55:00|362.02|361.87|362.07|361.87|362.07|361.92|362.02|361.77|4
1617210000000|2021-03-31 17:00:00|362.02|361.92|362.07|361.87|362.07|361.92|362.02|361.87|4
1617210300000|2021-03-31 17:05:00||361.92||361.92||361.92||361.87|5
1617210600000|2021-03-31 17:10:00|362.12|361.97|362.12|361.92|362.22|362.07|362.12|361.92|38
1617210900000|2021-03-31 17:15:00|362.07|361.97|362.12|361.92|362.17|362.02|362.07|361.92|1
1617211200000|2021-03-31 17:20:00|362.07|361.97|362.07|361.92|362.12|361.97|362.07|361.92|2
1617211500000|2021-03-31 17:25:00|362.12|361.97|362.12|361.97|362.12|361.97|362.12|361.97|3
1617211800000|2021-03-31 17:30:00|362.17|362.02|362.17|362.02|362.17|362.02|362.17|362.02|7
1617212100000|2021-03-31 17:35:00|362.12|361.97|362.07|361.92|362.12|361.97|362.07|361.87|19
1617212400000|2021-03-31 17:40:00|362.02|361.87|361.97|361.82|362.07|361.92|361.92|361.77|7
1617212700000|2021-03-31 17:45:00|362.02|361.87|361.97|361.82|362.02|361.87|361.87|361.72|4
1617213000000|2021-03-31 17:50:00|362.02|361.87|362.07|361.92|362.12|361.97|362.02|361.82|4
1617213300000|2021-03-31 17:55:00|362.12|361.97|362.02|361.82|362.12|361.97|361.97|361.82|2
1617213600000|2021-03-31 18:00:00|361.97|361.87|362.12|361.92|362.12|361.97|361.92|361.77|2
1617213900000|2021-03-31 18:05:00|362.07|361.97|362.07|361.92|362.12|361.97|362.02|361.82|8
1617214200000|2021-03-31 18:10:00|362.02|361.87|362.12|361.97|362.12|361.97|361.92|361.72|1
1617214500000|2021-03-31 18:15:00|362.07|361.92|362.02|361.87|362.12|361.97|361.97|361.77|30
1617214800000|2021-03-31 18:20:00|361.97|361.82|361.87|361.72|362.07|361.87|361.87|361.67|3
1617215100000|2021-03-31 18:25:00||361.67||361.72||361.72||361.67|2
1617215400000|2021-03-31 18:30:00|361.92|361.77|362.02|361.87|362.07|361.92|361.92|361.77|22
1617215700000|2021-03-31 18:35:00|362.07|361.82|362.02|361.82|362.07|361.92|362.02|361.82|8
1617216000000|2021-03-31 18:40:00|361.97|361.77|362.02|361.82|362.07|361.92|361.87|361.67|11
1617216300000|2021-03-31 18:45:00|362.07|361.87|361.92|361.77|362.07|361.87|361.92|361.77|1
1617216600000|2021-03-31 18:50:00|361.97|361.82|361.97|361.82|362.02|361.82|361.97|361.82|6
1617216900000|2021-03-31 18:55:00|362.02|361.87|361.87|361.72|362.07|361.92|361.82|361.67|39
1617217200000|2021-03-31 19:00:00|361.92|361.77|362.07|361.87|362.07|361.87|361.87|361.67|3
1617217500000|2021-03-31 19:05:00|362.02||362.02||362.02||362.02||1
1617217800000|2021-03-31 19:10:00|361.97|361.82|361.97|361.77|362.02|361.82|361.87|361.72|14
1617218100000|2021-03-31 19:15:00|362.02|361.82|361.97|361.82|362.07|361.92|361.92|361.72|2
1617218400000|2021-03-31 19:20:00|362.02|361.77|361.97|361.77|362.02|361.87|361.92|361.72|3
1617218700000|2021-03-31 19:25:00|361.92|361.72|361.77|361.62|361.92|361.77|361.77|361.62|40
1617219000000|2021-03-31 19:30:00|361.82|361.57|361.87|361.67|361.92|361.77|361.82|361.57|27
1617219300000|2021-03-31 19:35:00|361.82|361.62|361.62|361.47|361.82|361.62|361.62|361.47|18
1617219600000|2021-03-31 19:40:00|361.57|361.42|361.37|361.22|361.67|361.47|361.37|361.22|35
1617219900000|2021-03-31 19:45:00|361.42|361.27|361.42|361.22|361.57|361.42|361.37|361.22|17
1617220200000|2021-03-31 19:50:00|361.47|361.27|361.17|361.02|361.62|361.42|361.17|361.02|106
1617220500000|2021-03-31 19:55:00|361.22|360.97|360.97|360.77|361.22|361.02|360.97|360.77|17
1617220800000|2021-03-31 20:00:00|360.92|360.82|360.77|360.57|361.17|361.02|360.72|360.57|96
1617221100000|2021-03-31 20:05:00|360.72|360.52|360.72|360.52|360.77|360.62|360.67|360.52|20
1617221400000|2021-03-31 20:10:00|360.77|360.57|360.72|360.57|360.77|360.57|360.72|360.57|4
1617221700000|2021-03-31 20:15:00|360.77||360.77||360.77||360.72||1
1617222000000|2021-03-31 20:20:00||360.62||360.62||360.62||360.62|0
1617222300000|2021-03-31 20:25:00|360.82|360.67|360.67|360.52|360.82|360.67|360.67|360.52|3
1617222600000|2021-03-31 20:30:00|360.72||360.72||360.72||360.67||0
1617222900000|2021-03-31 20:35:00|360.77|360.57|360.77|360.57|360.77|360.57|360.77|360.57|0
1617223200000|2021-03-31 20:40:00|360.82||360.92||360.97||360.82||10
1617223500000|2021-03-31 20:45:00|360.87|360.62|360.92|360.62|361.22|360.87|360.82|360.52|121
1617223800000|2021-03-31 20:50:00|360.87|360.52|361.02|360.67|361.22|360.82|360.82|360.52|42
1617224100000|2021-03-31 20:55:00|360.97|360.62|360.82|360.47|361.02|360.67|360.77|360.47|18
1617224400000|2021-03-31 21:00:00|360.87|360.62|360.97|360.62|361.02|360.62|360.82|360.62|0
1617224700000|2021-03-31 21:05:00|361.02|360.47|361.02|360.62|361.02|360.62|361.02|360.47|1
1617225000000|2021-03-31 21:10:00|360.97|360.47|361.07|360.47|361.07|360.47|360.97|360.47|1
1617228000000|2021-03-31 22:00:00|361.17|360.57|361.27|360.67|361.27|360.67|361.17|360.57|0
1617228300000|2021-03-31 22:05:00|361.17|360.57|361.17|360.57|361.17|360.57|361.17|360.57|0
1617228600000|2021-03-31 22:10:00|361.27|360.67|361.27|360.67|361.27|360.67|361.17|360.57|0
1617229200000|2021-03-31 22:20:00|361.37|360.77|361.27|360.67|361.37|360.77|361.27|360.67|0
1617230100000|2021-03-31 22:35:00|361.17|360.57|361.17|360.57|361.27|360.67|361.17|360.57|0
1617230400000|2021-03-31 22:40:00|361.27|360.67|361.27|360.67|361.27|360.67|361.27|360.67|0
1617231000000|2021-03-31 22:50:00|361.17|360.57|361.17|360.57|361.27|360.67|361.17|360.57|0
1617231300000|2021-03-31 22:55:00|361.27|360.67|361.27|360.67|361.27|360.67|361.17|360.57|0
1617231600000|2021-03-31 23:00:00|361.17|360.57|361.17|360.57|361.17|360.57|361.17|360.57|0
1617232200000|2021-03-31 23:10:00|361.07|360.47|361.17|360.57|361.17|360.57|361.07|360.47|0
1617232500000|2021-03-31 23:15:00|361.27|360.67|361.27|360.67|361.27|360.67|361.27|360.67|0
1617234000000|2021-03-31 23:40:00|361.37|360.77|361.37|360.77|361.37|360.77|361.37|360.77|0
1617234300000|2021-03-31 23:45:00|361.27|360.67|361.27|360.67|361.37|360.77|361.27|360.67|0
1617234600000|2021-03-31 23:50:00|361.37|360.77|361.37|360.77|361.37|360.77|361.27|360.67|0
1617235200000|2021-04-01 00:00:00|361.47|360.87|361.37|360.77|361.47|360.87|361.37|360.77|0
1617235500000|2021-04-01 00:05:00|361.27|360.67|361.37|360.77|361.37|360.77|361.27|360.67|0
1617236100000|2021-04-01 00:15:00|361.27|360.67|361.37|360.77|361.37|360.77|361.27|360.67|0
1617236400000|2021-04-01 00:20:00|361.27|360.67|361.27|360.67|361.37|360.77|361.27|360.67|0
1617236700000|2021-04-01 00:25:00|361.37|360.77|361.37|360.77|361.37|360.77|361.27|360.67|0
1617237000000|2021-04-01 00:30:00|361.32|360.82|361.02|360.77|361.77|361.57|360.77|360.62|435
1617237300000|2021-04-01 00:35:00|360.97|360.82|361.07|360.87|361.27|361.12|360.97|360.82|197
1617237600000|2021-04-01 00:40:00|361.12|360.92|361.42|361.27|361.42|361.27|361.12|360.87|75
1617237900000|2021-04-01 00:45:00|361.47|361.22|361.22|361.02|361.47|361.27|361.12|360.92|239
1617238200000|2021-04-01 00:50:00|361.27|361.07|361.42|361.22|361.42|361.22|361.17|360.97|108
1617238500000|2021-04-01 00:55:00|361.47|361.27|361.77|361.57|361.87|361.72|361.17|361.02|313
1617238800000|2021-04-01 01:00:00|361.72|361.52|360.67|360.47|361.77|361.52|360.47|360.32|1089
1617239100000|2021-04-01 01:05:00|360.57|360.42|360.61|360.46|360.72|360.57|360.26|360.11|519
1617239400000|2021-04-01 01:10:00|360.56|360.41|361.16|361.01|361.31|361.16|360.51|360.36|497
1617239700000|2021-04-01 01:15:00|361.21|361.06|361.11|360.96|361.31|361.16|361.06|360.91|276
1617240000000|2021-04-01 01:20:00|361.06|360.91|361.21|361.06|361.46|361.31|361.06|360.86|285
1617240300000|2021-04-01 01:25:00|361.11|361.01|361.11|360.96|361.21|361.06|360.61|360.41|420
1617240600000|2021-04-01 01:30:00|361.16|361.01|360.51|360.36|361.16|361.01|360.46|360.31|260
1617240900000|2021-04-01 01:35:00|360.56|360.41|360.51|360.36|360.66|360.51|360.46|360.31|148
1617241200000|2021-04-01 01:40:00|360.56|360.41|360.46|360.31|360.66|360.51|360.46|360.26|166
1617241500000|2021-04-01 01:45:00|360.41|360.26|360.46|360.31|360.66|360.46|360.36|360.21|127
1617241800000|2021-04-01 01:50:00|360.41|360.26|360.46|360.31|360.51|360.36|360.21|360.06|192
1617242100000|2021-04-01 01:55:00|360.51|360.36|360.71|360.51|360.76|360.61|360.46|360.31|169
1617242400000|2021-04-01 02:00:00|360.66|360.56|360.91|360.76|361.01|360.81|360.66|360.51|170
1617242700000|2021-04-01 02:05:00|360.96|360.81|360.56|360.41|361.06|360.86|360.56|360.41|162
1617243000000|2021-04-01 02:10:00|360.61|360.46|360.46|360.31|360.66|360.46|360.36|360.21|133
1617243300000|2021-04-01 02:15:00|360.51|360.36|360.41|360.26|360.51|360.36|360.36|360.21|102
1617243600000|2021-04-01 02:20:00|360.36|360.21|360.16|360.01|360.41|360.26|360.16|359.96|256
1617243900000|2021-04-01 02:25:00|360.21|360.06|359.91|359.76|360.26|360.11|359.91|359.76|259
1617244200000|2021-04-01 02:30:00|359.86|359.71|359.96|359.81|360.11|359.91|359.86|359.71|103
1617244500000|2021-04-01 02:35:00|360.01|359.86|359.76|359.61|360.06|359.91|359.66|359.51|266
1617244800000|2021-04-01 02:40:00|359.81|359.66|359.81|359.66|359.86|359.71|359.66|359.51|112
1617245100000|2021-04-01 02:45:00|359.76|359.61|359.76|359.61|359.86|359.71|359.71|359.56|66
1617245400000|2021-04-01 02:50:00|359.71|359.56|359.36|359.21|359.71|359.56|359.31|359.11|274
1617245700000|2021-04-01 02:55:00|359.46|359.26|359.51|359.36|359.61|359.46|359.36|359.21|163
1617246000000|2021-04-01 03:00:00|359.56|359.41|359.46|359.31|359.66|359.51|359.46|359.31|76
1617246300000|2021-04-01 03:05:00|359.51|359.36|359.36|359.21|359.56|359.41|359.31|359.16|53
1617246600000|2021-04-01 03:10:00|359.31|359.16|359.11|358.96|359.31|359.16|358.96|358.81|205
1617246900000|2021-04-01 03:15:00|359.16|359.01|359.36|359.21|359.51|359.31|359.11|358.96|100
1617247200000|2021-04-01 03:20:00|359.41|359.26|359.56|359.41|359.61|359.46|359.36|359.26|74
1617247500000|2021-04-01 03:25:00|359.61|359.36|359.46|359.31|359.61|359.36|359.46|359.31|40
1617247800000|2021-04-01 03:30:00|359.41|359.26|359.31|359.16|359.46|359.31|359.31|359.16|94
1617248100000|2021-04-01 03:35:00|359.26|359.11|359.26|359.11|359.36|359.21|359.21|359.01|138
1617248400000|2021-04-01 03:40:00|359.21|359.06|359.26|359.11|359.36|359.21|359.21|359.06|87
1617248700000|2021-04-01 03:45:00|359.21|359.06|359.36|359.16|359.41|359.26|359.21|359.06|106
1617249000000|2021-04-01 03:50:00|359.41|359.21|359.61|359.41|359.66|359.51|359.41|359.16|126
1617249300000|2021-04-01 03:55:00|359.66|359.46|359.66|359.46|359.76|359.61|359.61|359.46|100
1617249600000|2021-04-01 04:00:00|359.61|359.51|359.51|359.36|359.71|359.56|359.51|359.36|116
1617249900000|2021-04-01 04:05:00|359.56|359.41|359.66|359.51|359.71|359.51|359.56|359.41|88
1617250200000|2021-04-01 04:10:00|359.71|359.56|359.71|359.56|359.76|359.61|359.61|359.46|83
1617250500000|2021-04-01 04:15:00|359.76|359.61|359.76|359.61|359.81|359.66|359.76|359.61|72
1617250800000|2021-04-01 04:20:00|359.81|359.66|359.76|359.56|359.86|359.71|359.76|359.56|73
1617251100000|2021-04-01 04:25:00|359.71|359.61|359.71|359.56|359.71|359.61|359.66|359.51|88
1617251400000|2021-04-01 04:30:00|359.66|359.51|359.81|359.66|359.81|359.66|359.66|359.51|81
1617251700000|2021-04-01 04:35:00|359.86|359.71|359.96|359.81|360.01|359.86|359.86|359.71|94
1617252000000|2021-04-01 04:40:00|360.01|359.86|359.91|359.76|360.06|359.91|359.91|359.71|65
1617252300000|2021-04-01 04:45:00|359.96|359.81|359.76|359.61|360.06|359.91|359.76|359.56|90
1617252600000|2021-04-01 04:50:00|359.81|359.66|359.76|359.61|359.81|359.66|359.61|359.46|71
1617252900000|2021-04-01 04:55:00|359.81|359.66|359.96|359.81|359.96|359.81|359.76|359.61|59
1617253200000|2021-04-01 05:00:00|359.91|359.76|359.86|359.71|359.91|359.76|359.56|359.41|244
1617253500000|2021-04-01 05:05:00|359.81|359.66|359.86|359.71|359.96|359.81|359.81|359.61|123
1617253800000|2021-04-01 05:10:00|359.91|359.76|359.91|359.76|360.01|359.81|359.81|359.66|81
1617254100000|2021-04-01 05:15:00|359.96|359.71|359.91|359.71|359.96|359.81|359.86|359.71|103
1617254400000|2021-04-01 05:20:00|359.86|359.76|359.91|359.76|360.01|359.86|359.86|359.71|65
1617254700000|2021-04-01 05:25:00|359.86|359.71|359.91|359.76|359.96|359.76|359.76|359.61|52
1617255000000|2021-04-01 05:30:00|359.86|359.71|359.71|359.56|359.86|359.71|359.71|359.56|77
1617255300000|2021-04-01 05:35:00|359.66|359.51|359.71|359.51|359.71|359.56|359.51|359.36|137
1617255600000|2021-04-01 05:40:00|359.66|359.46|359.61|359.46|359.71|359.56|359.61|359.46|35
1617255900000|2021-04-01 05:45:00|359.66|359.41|359.46|359.31|359.66|359.41|359.36|359.21|80
1617256200000|2021-04-01 05:50:00|359.51|359.36|359.41|359.26|359.51|359.36|359.36|359.16|83
1617256500000|2021-04-01 05:55:00|359.46|359.31|359.61|359.46|359.61|359.46|359.41|359.26|66
1617256800000|2021-04-01 06:00:00|359.51|359.36|359.61|359.46|359.61|359.46|359.41|359.21|71
1617257100000|2021-04-01 06:05:00|359.56|359.41|359.51|359.36|359.66|359.51|359.51|359.36|69
1617257400000|2021-04-01 06:10:00|359.56|359.41|359.46|359.31|359.61|359.46|359.46|359.26|95
1617257700000|2021-04-01 06:15:00|359.41|359.26|359.51|359.31|359.56|359.41|359.41|359.26|82
1617258000000|2021-04-01 06:20:00|359.46|359.36|359.56|359.41|359.66|359.46|359.46|359.36|99
1617258300000|2021-04-01 06:25:00|359.61|359.46|359.56|359.41|359.66|359.46|359.56|359.41|52
1617258600000|2021-04-01 06:30:00|359.51|359.36|359.61|359.46|359.61|359.46|359.51|359.36|53
1617258900000|2021-04-01 06:35:00|359.66|359.51|359.76|359.61|359.81|359.61|359.66|359.46|115
1617259200000|2021-04-01 06:40:00|359.81|359.56|359.71|359.56|359.86|359.71|359.71|359.56|68
1617259500000|2021-04-01 06:45:00|359.76|359.61|359.86|359.71|359.86|359.71|359.76|359.61|98
1617259800000|2021-04-01 06:50:00|359.91|359.76|359.96|359.81|360.01|359.86|359.86|359.71|88
1617260100000|2021-04-01 06:55:00|360.01|359.86|360.01|359.86|360.11|359.96|360.01|359.86|55
1617260400000|2021-04-01 07:00:00|359.96|359.81|360.01|359.86|360.06|359.86|359.91|359.71|159
1617260700000|2021-04-01 07:05:00|360.06|359.91|360.21|360.06|360.21|360.06|360.01|359.86|195
1617261000000|2021-04-01 07:10:00|360.26|360.11|360.06|359.91|360.26|360.11|359.96|359.76|158
1617261300000|2021-04-01 07:15:00|360.11|359.96|359.91|359.76|360.11|359.96|359.86|359.71|86
1617261600000|2021-04-01 07:20:00|359.96|359.81|360.21|360.06|360.21|360.06|359.96|359.81|109
1617261900000|2021-04-01 07:25:00|360.26|360.11|360.36|360.21|360.41|360.26|360.26|360.11|91
1617262200000|2021-04-01 07:30:00|360.31|360.16|360.06|359.91|360.31|360.16|359.91|359.76|317
1617262500000|2021-04-01 07:35:00|360.11|359.96|360.21|360.06|360.21|360.06|360.11|359.96|119
1617262800000|2021-04-01 07:40:00|360.16|360.01|360.21|360.06|360.21|360.06|360.11|359.96|149
1617263100000|2021-04-01 07:45:00|360.26|360.11|360.21|360.06|360.31|360.16|360.21|360.06|132
1617263400000|2021-04-01 07:50:00|360.26|360.11|360.41|360.26|360.46|360.31|360.16|360.01|181
1617263700000|2021-04-01 07:55:00|360.46|360.31|360.51|360.36|360.61|360.46|360.46|360.31|201
1617264000000|2021-04-01 08:00:00|360.56|360.41|360.36|360.21|360.56|360.41|360.36|360.21|208
1617264300000|2021-04-01 08:05:00|360.41|360.26|360.21|360.06|360.41|360.26|360.21|360.06|182
1617264600000|2021-04-01 08:10:00|360.26|360.11|360.21|360.01|360.31|360.16|360.11|359.96|122
1617264900000|2021-04-01 08:15:00|360.26|360.06|360.41|360.26|360.41|360.26|360.21|360.01|90
1617265200000|2021-04-01 08:20:00|360.31|360.16|360.31|360.16|360.41|360.26|360.31|360.11|198
1617265500000|2021-04-01 08:25:00|360.36|360.21|360.41|360.26|360.41|360.26|360.31|360.16|80
1617265800000|2021-04-01 08:30:00|360.46|360.31|360.61|360.41|360.66|360.51|360.46|360.31|218
1617266100000|2021-04-01 08:35:00|360.56|360.46|360.46|360.31|360.61|360.46|360.46|360.31|105
1617266400000|2021-04-01 08:40:00|360.51|360.36|360.36|360.16|360.51|360.36|360.21|360.06|159
1617266700000|2021-04-01 08:45:00|360.41|360.21|360.46|360.31|360.51|360.36|360.41|360.21|117
1617267000000|2021-04-01 08:50:00|360.51|360.36|360.56|360.36|360.56|360.36|360.41|360.26|285
1617267300000|2021-04-01 08:55:00|360.51|360.41|360.71|360.51|360.76|360.61|360.51|360.31|262
1617267600000|2021-04-01 09:00:00|360.66|360.56|360.61|360.46|360.81|360.66|360.61|360.46|428
1617267900000|2021-04-01 09:05:00|360.56|360.41|360.61|360.46|360.61|360.46|360.46|360.31|214
1617268200000|2021-04-01 09:10:00|360.66|360.41|360.91|360.76|360.91|360.76|360.66|360.41|149
1617268500000|2021-04-01 09:15:00|360.86|360.71|360.96|360.81|360.96|360.81|360.81|360.66|124
1617268800000|2021-04-01 09:20:00|361.11|360.51|361.21|360.61|361.21|360.61|361.11|360.51|0
1617269100000|2021-04-01 09:25:00|361.11|360.51|361.21|360.61|361.31|360.71|361.11|360.51|11
1617269400000|2021-04-01 09:30:00|361.31|360.71|361.21|360.61|361.31|360.71|361.21|360.61|0
1617269700000|2021-04-01 09:35:00|361.31|360.71|361.31|360.71|361.31|360.71|361.31|360.71|0
1617270000000|2021-04-01 09:40:00|361.41|360.81|361.31|360.71|361.41|360.81|361.31|360.71|0
1617270300000|2021-04-01 09:45:00|361.41|360.81|361.31|360.71|361.41|360.81|361.31|360.71|0
1617270600000|2021-04-01 09:50:00|360.76|360.61|360.76|360.56|360.91|360.71|360.71|360.51|18
1617270900000|2021-04-01 09:55:00|360.81|360.61|360.91|360.71|360.91|360.76|360.76|360.56|31
1617271200000|2021-04-01 10:00:00|360.86|360.76|360.86|360.66|360.91|360.76|360.81|360.66|32
1617271500000|2021-04-01 10:05:00|360.91|360.71|360.81|360.66|360.91|360.76|360.81|360.66|21
1617271800000|2021-04-01 10:10:00|360.86|360.71|360.86|360.71|360.91|360.76|360.86|360.66|9
1617272100000|2021-04-01 10:15:00|360.91|360.76|361.01|360.86|361.01|360.86|360.91|360.71|12
1617272400000|2021-04-01 10:20:00|360.96|360.81|361.11|360.96|361.11|360.96|360.96|360.81|37
1617272700000|2021-04-01 10:25:00|361.06|360.91|361.06|360.91|361.11|360.96|361.06|360.86|31
1617273000000|2021-04-01 10:30:00|361.01|360.86|360.91|360.76|361.01|360.86|360.91|360.76|35
1617273300000|2021-04-01 10:35:00|360.96|360.81|361.06|360.91|361.11|360.91|360.96|360.76|39
1617273600000|2021-04-01 10:40:00|361.11|360.86|361.16|361.01|361.16|361.01|361.11|360.86|36
1617273900000|2021-04-01 10:45:00|361.21|361.06|360.91|360.66|361.26|361.06|360.86|360.56|105
1617274200000|2021-04-01 10:50:00|360.96|360.71|361.01|360.86|361.01|360.86|360.96|360.71|29
1617274500000|2021-04-01 10:55:00|360.96|360.81|361.06|360.91|361.06|360.91|360.96|360.81|20
1617274800000|2021-04-01 11:00:00|361.11|360.96|361.16|361.01|361.16|361.01|361.06|360.86|24
1617275100000|2021-04-01 11:05:00|361.21|361.06|361.26|361.11|361.26|361.11|361.16|360.96|35
1617275400000|2021-04-01 11:10:00|361.21|361.06|361.26|361.11|361.26|361.11|361.21|361.06|20
1617275700000|2021-04-01 11:15:00|361.21|361.01|361.31|361.16|361.31|361.16|361.21|361.01|20
1617276000000|2021-04-01 11:20:00|361.36|361.21|361.31|361.16|361.36|361.21|361.31|361.11|19
1617276300000|2021-04-01 11:25:00|361.36|361.21|361.46|361.31|361.46|361.31|361.36|361.16|27
1617276600000|2021-04-01 11:30:00|361.51|361.26|361.51|361.36|361.51|361.36|361.51|361.26|41
1617276900000|2021-04-01 11:35:00|361.56|361.31|361.66|361.51|361.66|361.51|361.56|361.31|40
1617277200000|2021-04-01 11:40:00|361.71|361.56|361.86|361.71|361.91|361.71|361.71|361.56|48
1617277500000|2021-04-01 11:45:00|361.91|361.76|361.96|361.81|362.06|361.91|361.91|361.71|62
1617277800000|2021-04-01 11:50:00|361.91|361.76|362.06|361.91|362.06|361.91|361.91|361.71|52
1617278100000|2021-04-01 11:55:00|362.11|361.96|362.06|361.86|362.21|362.06|362.01|361.86|92
1617278400000|2021-04-01 12:00:00|362.01|361.91|362.01|361.86|362.06|361.91|361.96|361.81|108
1617278700000|2021-04-01 12:05:00|362.06|361.91|362.16|362.01|362.21|362.06|362.06|361.91|36
1617279000000|2021-04-01 12:10:00|362.21|362.06|362.11|361.96|362.21|362.06|362.11|361.96|53
1617279300000|2021-04-01 12:15:00|362.06|361.91|362.21|362.01|362.21|362.06|362.06|361.91|42
1617279600000|2021-04-01 12:20:00|362.16|362.06|362.31|362.16|362.36|362.21|362.16|362.01|55
1617279900000|2021-04-01 12:25:00|362.36|362.11|362.41|362.21|362.41|362.21|362.26|362.11|38
1617280200000|2021-04-01 12:30:00|362.46|362.26|362.31|362.16|362.51|362.36|362.31|362.16|103
1617280500000|2021-04-01 12:35:00|362.26|362.11|362.26|362.11|362.31|362.16|362.21|362.06|116
1617280800000|2021-04-01 12:40:00|362.31|362.16|362.31|362.16|362.31|362.16|362.26|362.16|40
1617281100000|2021-04-01 12:45:00|362.36|362.21|362.36|362.21|362.41|362.26|362.31|362.16|64
1617281400000|2021-04-01 12:50:00|362.41|362.26|362.46|362.26|362.46|362.31|362.36|362.21|40
1617281700000|2021-04-01 12:55:00|362.41|362.31|362.56|362.41|362.61|362.46|362.41|362.26|42
1617282000000|2021-04-01 13:00:00|362.61|362.46|362.81|362.66|362.81|362.66|362.61|362.41|119
1617282300000|2021-04-01 13:05:00|362.76|362.61|362.76|362.61|362.81|362.66|362.76|362.56|53
1617282600000|2021-04-01 13:10:00|362.81|362.66|362.91|362.76|362.91|362.76|362.76|362.61|98
1617282900000|2021-04-01 13:15:00|362.96|362.81|363.21|363.06|363.21|363.06|362.96|362.81|178
1617283200000|2021-04-01 13:20:00|363.26|363.01|363.26|363.11|363.26|363.11|363.21|363.01|127
1617283500000|2021-04-01 13:25:00|363.31|363.16|363.51|363.31|363.51|363.31|363.31|363.16|135
1617283800000|2021-04-01 13:30:00|363.46|363.36|363.36|363.21|363.51|363.36|363.31|363.11|119
1617284100000|2021-04-01 13:35:00|363.31|363.11|363.16|363.01|363.31|363.16|363.11|362.96|91
1617284400000|2021-04-01 13:40:00|363.21|363.06|363.06|362.86|363.31|363.11|363.01|362.86|87
1617284700000|2021-04-01 13:45:00|363.11|362.91|363.16|363.01|363.21|363.06|363.06|362.86|81
1617285000000|2021-04-01 13:50:00|363.11|362.96|363.16|362.96|363.21|363.06|363.06|362.91|72
1617285300000|2021-04-01 13:55:00|363.21|363.01|363.46|363.21|363.46|363.21|363.11|362.86|70
1617285600000|2021-04-01 14:00:00|363.41|363.26|363.41|363.21|363.51|363.36|363.26|363.11|96
1617285900000|2021-04-01 14:05:00|363.36|363.16|363.56|363.41|363.56|363.41|363.26|363.11|64
1617286200000|2021-04-01 14:10:00|363.51|363.31|363.41|363.26|363.56|363.41|363.36|363.21|52
1617286500000|2021-04-01 14:15:00|363.36|363.21|363.56|363.41|363.56|363.41|363.31|363.16|40
1617286800000|2021-04-01 14:20:00|363.51|363.36|363.51|363.36|363.56|363.41|363.41|363.21|31
1617287100000|2021-04-01 14:25:00|363.56|363.41|363.56|363.41|363.61|363.46|363.46|363.31|56
1617287400000|2021-04-01 14:30:00|363.51|363.36|363.46|363.31|363.51|363.36|363.36|363.21|8
1617287700000|2021-04-01 14:35:00|363.51|363.36|363.26|363.11|363.56|363.41|363.26|363.11|20
1617288000000|2021-04-01 14:40:00|363.31|363.16|363.31|363.16|363.36|363.21|363.26|363.06|51
1617288300000|2021-04-01 14:45:00|363.26|363.06|363.06|362.91|363.31|363.11|363.06|362.91|46
1617288600000|2021-04-01 14:50:00|363.11|362.96|363.16|363.01|363.26|363.11|363.11|362.96|31
1617288900000|2021-04-01 14:55:00|363.11|362.96|363.26|363.11|363.26|363.11|363.11|362.96|12
1617289200000|2021-04-01 15:00:00|363.31|363.16|363.26|363.11|363.31|363.16|363.21|363.06|9
1617289500000|2021-04-01 15:05:00|363.21|363.06|363.11|362.96|363.26|363.06|363.06|362.91|23
1617289800000|2021-04-01 15:10:00|363.06|362.91|362.96|362.81|363.11|362.91|362.96|362.81|22
1617290100000|2021-04-01 15:15:00|363.01|362.86|362.86|362.71|363.01|362.86|362.86|362.71|30
1617290400000|2021-04-01 15:20:00|362.91|362.76|362.76|362.61|363.01|362.86|362.76|362.61|18
1617290700000|2021-04-01 15:25:00|362.71|362.56|362.71|362.51|362.76|362.56|362.61|362.46|39
1617291000000|2021-04-01 15:30:00|362.66|362.56|362.51|362.36|362.76|362.56|362.51|362.36|9
1617291300000|2021-04-01 15:35:00|362.61|362.41|362.66|362.46|362.71|362.51|362.56|362.41|15
1617291600000|2021-04-01 15:40:00|362.71|362.51|362.66|362.36|362.71|362.51|362.51|362.36|3
1617291900000|2021-04-01 15:45:00|362.61|362.41|362.66|362.41|362.71|362.41|362.61|362.41|11
1617292200000|2021-04-01 15:50:00|362.71|362.46|362.61|362.46|362.71|362.46|362.61|362.41|12
1617292500000|2021-04-01 15:55:00|362.66|362.51|362.66|362.51|362.76|362.56|362.66|362.51|6
1617292800000|2021-04-01 16:00:00|362.71|362.56|362.86|362.61|362.86|362.61|362.71|362.51|10
1617293100000|2021-04-01 16:05:00|362.91|362.66|362.96|362.81|363.06|362.91|362.86|362.66|36
1617293400000|2021-04-01 16:10:00|362.91|362.76|363.06|362.86|363.06|362.86|362.86|362.71|24
1617293700000|2021-04-01 16:15:00|363.01|362.91|363.26|363.11|363.26|363.11|363.01|362.81|27
1617294000000|2021-04-01 16:20:00|363.21|363.06|363.26|363.06|363.26|363.11|363.21|363.01|9
1617294300000|2021-04-01 16:25:00|363.21|363.11|363.26|363.11|363.31|363.11|363.21|363.06|6
1617294600000|2021-04-01 16:30:00|363.31|363.06|363.26|363.06|363.31|363.11|363.21|363.06|9
1617294900000|2021-04-01 16:35:00|363.21|363.01|363.21|363.01|363.26|363.06|363.21|363.01|9
1617295200000|2021-04-01 16:40:00|363.16|363.06|363.11|362.91|363.21|363.06|363.06|362.91|3
1617295500000|2021-04-01 16:45:00|363.16|362.96|363.01|362.81|363.16|362.96|363.01|362.81|2
1617295800000|2021-04-01 16:50:00|362.96|362.76|363.01|362.81|363.01|362.86|362.96|362.76|5
1617296100000|2021-04-01 16:55:00|363.06|362.86|363.01|362.81|363.11|362.91|363.01|362.81|1
1617296400000|2021-04-01 17:00:00|363.06|362.86|363.01|362.86|363.06|362.91|363.01|362.81|3
1617296700000|2021-04-01 17:05:00|362.96|362.81|363.06|362.86|363.06|362.91|362.96|362.81|7
1617297000000|2021-04-01 17:10:00|363.01|362.81|363.01|362.86|363.06|362.86|363.01|362.81|0
1617297300000|2021-04-01 17:15:00|362.96|362.81|363.01|362.86|363.01|362.86|362.91|362.71|24
1617297600000|2021-04-01 17:20:00|363.06|362.91|363.11|362.96|363.11|362.96|363.01|362.86|4
1617297900000|2021-04-01 17:25:00|363.16|363.01|363.11|362.96|363.16|363.01|363.11|362.96|9
1617298200000|2021-04-01 17:30:00|363.16|363.01|363.21|363.06|363.26|363.06|363.16|363.01|10
1617298500000|2021-04-01 17:35:00|363.16|363.01|363.16|363.01|363.16|363.01|363.16|363.01|4
1617298800000|2021-04-01 17:40:00|363.11|362.96|363.16|363.01|363.16|363.01|363.11|362.96|9
1617299100000|2021-04-01 17:45:00|363.11|362.96|363.11|362.96|363.16|362.96|363.06|362.91|7
1617299400000|2021-04-01 17:50:00|363.16|363.01|363.06|362.91|363.16|363.01|363.01|362.86|22
1617299700000|2021-04-01 17:55:00|363.11|362.96|363.11|362.96|363.11|362.96|363.06|362.91|1
1617300000000|2021-04-01 18:00:00|363.06|362.91|363.11|362.96|363.11|362.96|363.06|362.91|1
1617300300000|2021-04-01 18:05:00|363.16|363.01|363.16|363.01|363.21|363.01|363.11|362.96|2
1617300600000|2021-04-01 18:10:00|363.21|363.06|363.26|363.06|363.26|363.11|363.16|363.06|4
1617300900000|2021-04-01 18:15:00|363.21|363.01|363.16|363.01|363.26|363.06|363.16|362.96|5
1617301200000|2021-04-01 18:20:00|363.21|363.06|363.26|363.11|363.26|363.11|363.16|363.06|2
1617301500000|2021-04-01 18:25:00|363.21|363.06|363.26|363.06|363.26|363.11|363.21|363.06|2
1617301800000|2021-04-01 18:30:00|363.21|363.11|363.26|363.06|363.26|363.11|363.21|363.01|2
1617302100000|2021-04-01 18:35:00||363.11||363.11||363.11||363.06|1
1617302400000|2021-04-01 18:40:00|363.21|363.06|363.26|363.06|363.26|363.11|363.16|363.01|6
1617302700000|2021-04-01 18:45:00|363.21|363.11|363.16|363.01|363.26|363.11|363.11|362.96|2
1617303000000|2021-04-01 18:50:00||362.96||363.01||363.01||362.96|0
1617303300000|2021-04-01 18:55:00|363.11|362.96|363.21|363.06|363.21|363.06|363.11|362.96|3
1617303600000|2021-04-01 19:00:00|363.16|363.01|363.11|362.96|363.21|363.01|363.11|362.96|5
1617303900000|2021-04-01 19:05:00|363.16|362.91|363.16|363.01|363.16|363.01|363.11|362.91|3
1617304200000|2021-04-01 19:10:00|363.11|362.96|363.11|362.96|363.16|363.01|363.11|362.96|1
1617304500000|2021-04-01 19:15:00|363.16|362.91|363.11|362.91|363.16|362.96|363.06|362.91|0
1617304800000|2021-04-01 19:20:00|363.06|362.86|363.11|362.91|363.11|362.96|363.06|362.86|1
1617305100000|2021-04-01 19:25:00|363.16|362.96|363.16|363.01|363.21|363.01|363.16|362.91|6
1617305400000|2021-04-01 19:30:00|363.21|363.06|363.31|363.16|363.31|363.16|363.16|363.01|7
1617305700000|2021-04-01 19:35:00|363.26|363.11|363.21|363.06|363.31|363.16|363.16|363.01|2
1617306000000|2021-04-01 19:40:00|363.16|363.01|363.16|363.01|363.21|363.06|363.16|362.96|14
1617306300000|2021-04-01 19:45:00|363.21|362.96|363.26|363.06|363.26|363.11|363.16|362.96|15
1617306600000|2021-04-01 19:50:00|363.21|363.11|363.56|363.36|363.56|363.41|363.21|363.06|68
1617306900000|2021-04-01 19:55:00|363.51|363.41|364.01|363.81|364.01|363.86|363.51|363.36|87
1617307200000|2021-04-01 20:00:00|364.06|363.86|363.96|363.76|364.06|363.86|363.86|363.71|34
1617307500000|2021-04-01 20:05:00|364.01|363.81|363.96|363.76|364.01|363.81|363.91|363.71|5
1617307800000|2021-04-01 20:10:00|364.01|363.81|363.96|363.81|364.01|363.86|363.96|363.76|1
1617308100000|2021-04-01 20:15:00|364.01||363.96||364.01||363.96||0
1617308400000|2021-04-01 20:20:00|364.01||364.01||364.01||363.96||0
1617308700000|2021-04-01 20:25:00|363.96||364.01||364.01||363.96||0
1617309000000|2021-04-01 20:30:00|364.06|363.86|364.06|363.86|364.06|363.86|364.01|363.81|0
1617309300000|2021-04-01 20:35:00|364.01||364.06||364.06||364.01||0
1617309600000|2021-04-01 20:40:00|364.01|363.86|364.01|363.76|364.16|363.91|363.96|363.76|19
1617309900000|2021-04-01 20:45:00|363.96|363.81|364.11|363.76|364.16|363.96|363.86|363.61|27
1617310200000|2021-04-01 20:50:00|364.16|363.81|364.11|363.71|364.16|363.86|363.96|363.61|0
1617310500000|2021-04-01 20:55:00|364.16|363.76|364.16|363.86|364.16|363.86|364.16|363.76|16
1617310800000|2021-04-01 21:00:00|364.11|363.81|364.11|363.56|364.11|363.81|364.11|363.21|0
1617311400000|2021-04-01 21:10:00|364.16|363.51|364.01|363.41|364.16|363.51|364.01|363.11|0
1617312000000|2021-04-01 21:20:00|363.71|363.11|363.71|363.11|363.71|363.11|363.71|363.11|0
1617312300000|2021-04-01 21:25:00|363.41|362.81|363.41|362.81|363.41|362.81|363.41|362.81|0
1617314400000|2021-04-01 22:00:00|363.51|362.91|363.51|362.91|363.51|362.91|363.31|362.71|0
1617314700000|2021-04-01 22:05:00|363.41|362.81|363.41|362.81|363.51|362.91|363.41|362.81|0
1617315000000|2021-04-01 22:10:00|363.31|362.71|363.31|362.71|363.41|362.81|363.31|362.71|0
1617315300000|2021-04-01 22:15:00|363.41|362.81|363.41|362.81|363.41|362.81|363.41|362.81|0
1617315600000|2021-04-01 22:20:00|363.31|362.71|363.31|362.71|363.41|362.81|363.31|362.71|0
1617315900000|2021-04-01 22:25:00|363.41|362.81|363.41|362.81|363.41|362.81|363.31|362.71|0
1617316200000|2021-04-01 22:30:00|363.51|362.91|363.51|362.91|363.51|362.91|363.41|362.81|0
1617316500000|2021-04-01 22:35:00|363.41|362.81|363.51|362.91|363.51|362.91|363.41|362.81|0
1617316800000|2021-04-01 22:40:00|363.41|362.81|363.51|362.91|363.51|362.91|363.41|362.81|0
1617318000000|2021-04-01 23:00:00|363.61|363.01|363.61|363.01|363.61|363.01|363.61|363.01|0
1617318300000|2021-04-01 23:05:00|363.51|362.91|363.51|362.91|363.51|362.91|363.51|362.91|0
1617320100000|2021-04-01 23:35:00|363.61|363.01|363.61|363.01|363.61|363.01|363.51|362.91|0
1617320400000|2021-04-01 23:40:00|363.51|362.91|363.51|362.91|363.61|363.01|363.51|362.91|0
1617320700000|2021-04-01 23:45:00|363.61|363.01|363.51|362.91|363.61|363.01|363.51|362.91|0
1617321000000|2021-04-01 23:50:00|363.61|363.01|363.51|362.91|363.61|363.01|363.51|362.91|0
1617321300000|2021-04-01 23:55:00|363.61|363.01|363.31|362.71|363.61|363.01|363.31|362.71|0
1617323400000|2021-04-02 00:30:00|364.16|363.56|364.01|363.81|364.16|364.01|363.71|363.56|104
1617323700000|2021-04-02 00:35:00|363.96|363.76|363.91|363.76|364.06|363.91|363.91|363.76|9
1617324000000|2021-04-02 00:40:00|363.86|363.71|363.66|363.41|364.06|363.86|363.56|363.36|175
1617324300000|2021-04-02 00:45:00|363.76|363.46|364.01|363.81|364.06|363.91|363.76|363.46|122
1617324600000|2021-04-02 00:50:00|364.06|363.86|363.81|363.61|364.16|363.96|363.71|363.51|70
1617324900000|2021-04-02 00:55:00|363.76|363.56|363.66|363.46|364.01|363.81|363.51|363.31|78
1617325200000|2021-04-02 01:00:00|363.61|363.41|363.81|363.66|363.96|363.76|363.56|363.36|122
1617325500000|2021-04-02 01:05:00|363.86|363.71|364.26|364.11|364.26|364.11|363.81|363.56|79
1617325800000|2021-04-02 01:10:00|364.31|364.06|364.06|363.91|364.36|364.21|364.06|363.86|106
1617326100000|2021-04-02 01:15:00|364.11|363.96|364.11|363.96|364.21|364.06|364.01|363.86|53
1617326400000|2021-04-02 01:20:00|364.16|364.01|364.26|364.11|364.31|364.16|364.11|363.91|30
1617326700000|2021-04-02 01:25:00|364.31|364.16|364.31|364.16|364.36|364.16|364.26|364.11|9
1617327000000|2021-04-02 01:30:00|364.36|364.21|364.51|364.36|364.51|364.36|364.36|364.16|70
1617327300000|2021-04-02 01:35:00|364.56|364.41|364.71|364.56|364.81|364.66|364.56|364.41|132
1617327600000|2021-04-02 01:40:00|364.76|364.61|364.26|364.06|364.91|364.71|364.26|364.06|254
1617327900000|2021-04-02 01:45:00|364.21|364.11|364.16|364.01|364.31|364.11|364.11|363.96|39
1617328200000|2021-04-02 01:50:00|364.11|363.96|364.11|363.96|364.16|364.01|364.06|363.91|28
1617328500000|2021-04-02 01:55:00|364.06|363.91|364.11|363.91|364.11|363.96|364.06|363.91|8
1617328800000|2021-04-02 02:00:00|364.16|363.96|364.26|364.06|364.31|364.11|364.11|363.96|43
1617329100000|2021-04-02 02:05:00|364.31|364.11|364.31|364.16|364.36|364.21|364.26|364.06|25
1617329400000|2021-04-02 02:10:00|364.36|364.21|364.36|364.21|364.36|364.21|364.26|364.06|18
1617329700000|2021-04-02 02:15:00|364.46|364.26|364.66|364.51|364.66|364.51|364.46|364.26|17
1617330000000|2021-04-02 02:20:00|364.71|364.46|364.56|364.41|364.71|364.51|364.56|364.41|17
1617330300000|2021-04-02 02:25:00|364.61|364.46|364.61|364.46|364.66|364.46|364.56|364.41|18
1617330600000|2021-04-02 02:30:00|364.66|364.51|365.01|364.86|365.01|364.86|364.66|364.51|61
1617330900000|2021-04-02 02:35:00|365.06|364.96|364.85|364.7|365.11|364.96|364.8|364.65|14
1617331200000|2021-04-02 02:40:00|364.9|364.75|364.85|364.7|364.9|364.75|364.8|364.65|23
1617331500000|2021-04-02 02:45:00|364.8|364.65|364.8|364.65|364.85|364.65|364.8|364.65|19
1617331800000|2021-04-02 02:50:00|364.85||364.8||364.85||364.8||16
1617332100000|2021-04-02 02:55:00|364.85|364.7|364.95|364.8|364.95|364.8|364.85|364.7|33
1617332400000|2021-04-02 03:00:00|365|364.85|365.15|364.95|365.15|364.95|364.95|364.8|51
1617332700000|2021-04-02 03:05:00|365.2|365|365.3|365.15|365.3|365.15|365.15|365|31
1617333000000|2021-04-02 03:10:00|365.35|365.2|365.5|365.35|365.55|365.35|365.3|365.2|88
1617333300000|2021-04-02 03:15:00|365.45|365.3|365.65|365.5|365.7|365.55|365.45|365.3|35
1617333600000|2021-04-02 03:20:00|365.7|365.55|365.85|365.65|365.9|365.75|365.65|365.5|55
1617333900000|2021-04-02 03:25:00|365.8|365.7|365.7|365.55|365.85|365.7|365.7|365.55|26
1617334200000|2021-04-02 03:30:00|365.65|365.5|365.5|365.3|365.7|365.55|365.45|365.3|143
1617334500000|2021-04-02 03:35:00|365.55|365.35|365.65|365.5|365.65|365.5|365.45|365.3|65
1617334800000|2021-04-02 03:40:00|365.6|365.45|365.7|365.55|365.7|365.55|365.55|365.35|56
1617335100000|2021-04-02 03:45:00|365.75|365.6|365.85|365.7|365.85|365.7|365.75|365.6|40
1617335400000|2021-04-02 03:50:00|365.9|365.75|365.95|365.8|365.95|365.8|365.85|365.75|36
1617335700000|2021-04-02 03:55:00|366|365.85|365.95|365.8|366.05|365.9|365.9|365.75|34
1617336000000|2021-04-02 04:00:00|365.85|365.7|365.95|365.8|366|365.8|365.85|365.7|27
1617336300000|2021-04-02 04:05:00|366|365.75|365.95|365.75|366|365.8|365.85|365.7|60
1617336600000|2021-04-02 04:10:00|365.9|365.8|365.9|365.75|366|365.8|365.85|365.7|51
1617336900000|2021-04-02 04:15:00|365.95|365.7|365.6|365.45|365.95|365.7|365.55|365.4|34
1617337200000|2021-04-02 04:20:00|365.65|365.5|365.65|365.45|365.7|365.5|365.5|365.35|72
1617337500000|2021-04-02 04:25:00|365.6|365.5|365.55|365.4|365.65|365.5|365.55|365.35|8
1617337800000|2021-04-02 04:30:00|365.6|365.35|365.7|365.55|365.7|365.55|365.55|365.35|14
1617338100000|2021-04-02 04:35:00|365.65|365.5|365.6|365.45|365.65|365.5|365.55|365.4|31
1617338400000|2021-04-02 04:40:00|365.55|365.4|365.65|365.5|365.65|365.5|365.55|365.35|35
1617338700000|2021-04-02 04:45:00|365.6|365.45|365.65|365.5|365.65|365.5|365.6|365.45|10
1617339000000|2021-04-02 04:50:00|365.6|365.45|365.6|365.45|365.6|365.5|365.55|365.35|12
1617339300000|2021-04-02 04:55:00|365.65|365.5|365.7|365.5|365.7|365.55|365.65|365.45|11
1617339600000|2021-04-02 05:00:00|365.65|365.55|365.6|365.45|365.75|365.6|365.6|365.45|65
1617339900000|2021-04-02 05:05:00|365.65|365.5|365.8|365.65|365.85|365.65|365.6|365.45|56
1617340200000|2021-04-02 05:10:00|365.85|365.7|366.05|365.9|366.05|365.9|365.8|365.65|39
1617340500000|2021-04-02 05:15:00|366.1|365.95|365.85|365.7|366.1|365.95|365.75|365.6|117
1617340800000|2021-04-02 05:20:00|365.8|365.65|365.5|365.35|365.8|365.65|365.5|365.3|97
1617341100000|2021-04-02 05:25:00|365.55|365.3|365.8|365.6|365.8|365.6|365.5|365.3|94
1617341400000|2021-04-02 05:30:00|365.85|365.65|366.05|365.85|366.05|365.9|365.8|365.65|14
1617341700000|2021-04-02 05:35:00|366|365.8|366|365.8|366.05|365.85|365.9|365.75|26
1617342000000|2021-04-02 05:40:00|365.95|365.85|366.05|365.85|366.05|365.9|365.9|365.75|70
1617342300000|2021-04-02 05:45:00|366|365.8|366|365.85|366.05|365.9|366|365.8|16
1617342600000|2021-04-02 05:50:00|365.95|365.8|366.05|365.9|366.05|365.9|365.95|365.8|11
1617342900000|2021-04-02 05:55:00|366.1|365.85|366.25|366.1|366.3|366.15|366.1|365.85|21
1617343200000|2021-04-02 06:00:00|366.3|366.15|366.25|366.1|366.3|366.15|366.15|366|44
1617343500000|2021-04-02 06:05:00|366.2|366.05|366.25|366.1|366.3|366.1|366.2|366|17
1617343800000|2021-04-02 06:10:00|366.2|366.05|366.25|366.05|366.25|366.1|366.2|366.05|12
1617344100000|2021-04-02 06:15:00|366.2|366.1|366.2|366.05|366.25|366.1|366.2|366|9
1617344400000|2021-04-02 06:20:00|366.25|366|366.1|365.9|366.25|366|366.1|365.9|12
1617344700000|2021-04-02 06:25:00|366.05|365.95|365.95|365.75|366.1|365.95|365.9|365.75|43
1617345000000|2021-04-02 06:30:00|365.9|365.7|366|365.85|366.05|365.9|365.85|365.65|64
1617345300000|2021-04-02 06:35:00|366.05|365.8|366.1|365.9|366.1|365.95|366|365.8|12
1617345600000|2021-04-02 06:40:00|366.05|365.95|366.05|365.9|366.05|365.95|366|365.85|3
1617345900000|2021-04-02 06:45:00|366|365.85|366|365.8|366.1|365.95|366|365.8|10
1617346200000|2021-04-02 06:50:00|365.95|365.85|366.1|365.9|366.1|365.95|365.95|365.8|34
1617346500000|2021-04-02 06:55:00|366.05|365.85|365.95|365.8|366.1|365.9|365.9|365.75|74
1617346800000|2021-04-02 07:00:00|366|365.85|366.05|365.9|366.05|365.9|365.95|365.8|30
1617347100000|2021-04-02 07:05:00|366|365.85|365.9|365.75|366|365.85|365.85|365.7|33
1617347400000|2021-04-02 07:10:00|365.95|365.8|365.8|365.6|365.95|365.8|365.75|365.6|20
1617347700000|2021-04-02 07:15:00|365.75|365.65|365.8|365.6|365.8|365.65|365.75|365.6|7
1617348000000|2021-04-02 07:20:00|365.75|365.65|365.8|365.6|365.8|365.65|365.75|365.6|8
1617348300000|2021-04-02 07:25:00|365.75|365.65|365.75|365.6|365.8|365.65|365.7|365.55|43
1617348600000|2021-04-02 07:30:00|365.7|365.55|365.65|365.5|365.75|365.6|365.65|365.5|40
1617348900000|2021-04-02 07:35:00|365.7|365.55|365.55|365.4|365.7|365.55|365.55|365.4|21
1617349200000|2021-04-02 07:40:00|365.6|365.35|365.45|365.3|365.6|365.4|365.4|365.25|63
1617349500000|2021-04-02 07:45:00|365.5|365.25|365.5|365.3|365.5|365.3|365.4|365.25|26
1617349800000|2021-04-02 07:50:00|365.45|365.35|365.45|365.3|365.6|365.45|365.45|365.25|128
1617350100000|2021-04-02 07:55:00|365.5|365.25|365.4|365.25|365.5|365.35|365.4|365.25|16
1617350400000|2021-04-02 08:00:00|365.45|365.3|365.25|365.1|365.45|365.3|365.25|365.1|98
1617350700000|2021-04-02 08:05:00|365.3|365.05|365.3|365.15|365.35|365.2|365.25|365.05|40
1617351000000|2021-04-02 08:10:00|365.35|365.1|365.45|365.3|365.5|365.35|365.25|365.1|83
1617351300000|2021-04-02 08:15:00|365.5|365.35|365.55|365.4|365.65|365.5|365.4|365.25|159
1617351600000|2021-04-02 08:20:00|365.6|365.35|365.55|365.4|365.6|365.45|365.5|365.35|34
1617351900000|2021-04-02 08:25:00|365.5|365.35|365.4|365.25|365.5|365.4|365.4|365.25|26
1617352200000|2021-04-02 08:30:00|365.35|365.2|365.35|365.2|365.45|365.25|365.3|365.15|40
1617352500000|2021-04-02 08:35:00|365.4|365.25|365.35|365.15|365.4|365.25|365.3|365.1|24
1617352800000|2021-04-02 08:40:00|365.3|365.1|365.25|365.1|365.3|365.15|365.2|365.05|31
1617353100000|2021-04-02 08:45:00|365.2|365.05|365.3|365.15|365.3|365.15|365.2|365.05|68
1617353400000|2021-04-02 08:50:00|365.35|365.2|365.2|365.05|365.4|365.25|365.2|365.05|117
1617353700000|2021-04-02 08:55:00|365.25|365.1|365.45|365.3|365.55|365.35|365.2|365.1|117
1617354000000|2021-04-02 09:00:00|365.5|365.35|365.8|365.6|365.8|365.6|365.5|365.3|75
1617354300000|2021-04-02 09:05:00|365.75|365.55|365.95|365.75|365.95|365.8|365.75|365.55|67
1617354600000|2021-04-02 09:10:00|365.9|365.8|365.9|365.75|365.95|365.8|365.9|365.75|1
1617354900000|2021-04-02 09:15:00|365.85|365.7|366|365.65|366.05|365.75|365.85|365.6|30
1617355200000|2021-04-02 09:20:00||365.4||365.4||365.4||365.4|0
1617355500000|2021-04-02 09:25:00|||||||||1
1617357000000|2021-04-02 09:50:00|365.8|365.45|365.85|365.6|365.85|365.65|365.7|365.45|10
1617357300000|2021-04-02 09:55:00|365.95|365.65|365.9|365.75|365.95|365.75|365.9|365.65|8
1617357600000|2021-04-02 10:00:00||365.7||365.7||365.75||365.7|3
1617357900000|2021-04-02 10:05:00|365.85|365.65|365.9|365.7|365.9|365.7|365.85|365.65|0
1617358200000|2021-04-02 10:10:00|365.85|365.75|365.9|365.75|365.9|365.75|365.85|365.7|1
1617358500000|2021-04-02 10:15:00||365.7||365.75||365.75||365.7|0
1617358800000|2021-04-02 10:20:00|365.85|365.7|365.9|365.75|365.9|365.75|365.85|365.7|1
1617359100000|2021-04-02 10:25:00|365.85|365.7|365.9|365.75|365.9|365.75|365.85|365.65|0
1617359400000|2021-04-02 10:30:00|365.85|365.7|365.9|365.75|365.9|365.75|365.85|365.65|3
1617359700000|2021-04-02 10:35:00|365.95|365.8|365.9|365.7|365.95|365.8|365.85|365.7|10
1617360000000|2021-04-02 10:40:00|365.95|365.75|365.9|365.75|365.95|365.8|365.85|365.7|2
1617360300000|2021-04-02 10:45:00|365.95|365.7|366|365.75|366|365.75|365.95|365.7|1
1617360600000|2021-04-02 10:50:00|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|10
1617360900000|2021-04-02 10:55:00||365.65||365.7||365.7||365.65|3
1617361200000|2021-04-02 11:00:00|365.8|365.65|365.8|365.65|365.8|365.7|365.8|365.65|0
1617361500000|2021-04-02 11:05:00||365.6||365.65||365.65||365.6|3
1617361800000|2021-04-02 11:10:00||365.6||365.65||365.65||365.6|1
1617362100000|2021-04-02 11:15:00|365.75|365.6|365.75|365.55|365.8|365.6|365.7|365.55|3
1617362400000|2021-04-02 11:20:00|365.8|365.6|365.75|365.55|365.8|365.6|365.75|365.55|0
1617362700000|2021-04-02 11:25:00|365.7||365.75||365.75||365.7||0
1617363000000|2021-04-02 11:30:00|365.8|365.6|365.75|365.55|365.8|365.6|365.7|365.55|3
1617363600000|2021-04-02 11:40:00|365.7|365.5|365.75|365.55|365.75|365.55|365.7|365.5|0
1617364200000|2021-04-02 11:50:00|365.7|365.5|365.75|365.55|365.75|365.55|365.7|365.5|0
1617364500000|2021-04-02 11:55:00|365.8|365.6|365.85|365.65|365.85|365.65|365.8|365.6|0
1617365100000|2021-04-02 12:05:00|365.9|365.6|365.85|365.65|365.9|365.65|365.85|365.6|0
1617365400000|2021-04-02 12:10:00|365.9|365.6|365.9|365.65|365.95|365.75|365.85|365.6|7
1617365700000|2021-04-02 12:15:00|365.95|365.7|365.95|365.65|365.95|365.7|365.75|365.6|3
1617366000000|2021-04-02 12:20:00|365.9|365.7|365.95|365.7|366|365.75|365.9|365.7|3
1617366300000|2021-04-02 12:25:00|366|365.75|366.2|365.55|366.2|365.9|366|365.55|9
1617366600000|2021-04-02 12:30:00|366.15|365.6|365.95|365.55|366.2|365.8|365.9|365.55|7
1617366900000|2021-04-02 12:35:00|366|365.6|366.3|366.05|366.45|366.15|365.95|365.6|23
1617367200000|2021-04-02 12:40:00|366.25|366|366.4|366.2|366.4|366.2|366.2|366|9
1617367500000|2021-04-02 12:45:00|366.45|366.35|366.8|366.6|366.85|366.65|366.45|366.35|86
1617367800000|2021-04-02 12:50:00|366.85|366.55|366.85|366.6|366.85|366.7|366.85|366.5|7
1617368100000|2021-04-02 12:55:00|366.9|366.65|366.85|366.65|366.9|366.7|366.8|366.6|8
1617368400000|2021-04-02 13:00:00|366.9|366.6|366.95|366.65|366.95|366.65|366.9|366.6|13
1617368700000|2021-04-02 13:05:00|366.9|366.6|366.95|366.7|366.95|366.7|366.9|366.6|5
1617369000000|2021-04-02 13:10:00|366.9|366.75|366.9|366.6|366.9|366.75|366.9|366.6|0
1617369300000|2021-04-02 13:15:00|366.85|366.65|366.85|366.65|366.85|366.65|366.85|366.6|4
1617369600000|2021-04-02 13:20:00|366.8|366.6|366.8|366.6|366.85|366.65|366.75|366.6|0
1617370200000|2021-04-02 13:30:00|366.85|366.65|366.9|366.6|366.9|366.65|366.85|366.6|8
1617370500000|2021-04-02 13:35:00|366.85|366.65|366.85|366.6|366.9|366.7|366.85|366.6|3
1617370800000|2021-04-02 13:40:00|366.8|366.55|366.8|366.55|366.8|366.55|366.8|366.55|1
1617371100000|2021-04-02 13:45:00||366.5||366.5||366.5||366.5|1
1617372000000|2021-04-02 14:00:00|||||||||1
1617372300000|2021-04-02 14:05:00||366.55||366.55||366.55||366.55|1
1617373800000|2021-04-02 14:30:00||366.5||366.5||366.5||366.5|0
1617374100000|2021-04-02 14:35:00|366.75|366.55|366.75|366.55|366.75|366.55|366.75|366.55|0
1617374400000|2021-04-02 14:40:00|366.7|366.5|366.45|366.25|366.7|366.5|366.45|366.25|7
1617374700000|2021-04-02 14:45:00|366.5||366.5||366.5||366.45||0
1617375000000|2021-04-02 14:50:00|366.45||366.45||366.45||366.45||0
1617375300000|2021-04-02 14:55:00||366.2||366.25||366.25||366.2|0
1617375600000|2021-04-02 15:00:00||366.2||366.25||366.25||366.2|0
1617376200000|2021-04-02 15:10:00|||||||||4
1617377700000|2021-04-02 15:35:00|||||||||1
1617378900000|2021-04-02 15:55:00|366.4|366.05|366.25|366.05|366.4|366.05|366.25|366|4
1617379800000|2021-04-02 16:10:00||366||366.05||366.05||366|3
1617380400000|2021-04-02 16:20:00||366||366.05||366.05||366|0
1617380700000|2021-04-02 16:25:00|366.2|366.1|366.15|365.95|366.2|366.1|366.15|365.95|6
1617381000000|2021-04-02 16:30:00|||||||||1
1617381300000|2021-04-02 16:35:00||366||365.95||366||365.95|2
1617381600000|2021-04-02 16:40:00||366||365.95||366||365.95|1
1617382200000|2021-04-02 16:50:00||366||365.95||366||365.95|0
1617382500000|2021-04-02 16:55:00||366||365.95||366||365.95|0
1617382800000|2021-04-02 17:00:00||366||365.95||366||365.95|0
1617383100000|2021-04-02 17:05:00|366.1||366.1||366.15||366.1||0
1617383400000|2021-04-02 17:10:00|366.05|365.85|366.05|365.8|366.05|365.85|366.05|365.8|1
1617383700000|2021-04-02 17:15:00||365.75||365.8||365.8||365.75|0
1617384000000|2021-04-02 17:20:00||365.75||365.8||365.8||365.75|0
1617385200000|2021-04-02 17:40:00||365.75||365.8||365.8||365.75|0
1617385500000|2021-04-02 17:45:00||365.75||365.8||365.8||365.75|0
1617385800000|2021-04-02 17:50:00||365.75||365.75||365.8||365.75|0
1617386100000|2021-04-02 17:55:00||365.8||365.8||365.8||365.75|0
1617386400000|2021-04-02 18:00:00||365.75||365.8||365.8||365.75|0
1617387000000|2021-04-02 18:10:00||365.75||365.75||365.75||365.75|0
1617387300000|2021-04-02 18:15:00||365.8||365.75||365.8||365.75|0
1617387600000|2021-04-02 18:20:00||365.8||365.75||365.8||365.75|0
1617387900000|2021-04-02 18:25:00||365.8||365.75||365.8||365.75|0
1617388500000|2021-04-02 18:35:00||365.8||365.75||365.8||365.75|0
1617388800000|2021-04-02 18:40:00||365.8||365.75||365.8||365.75|0
1617389100000|2021-04-02 18:45:00||365.8||365.75||365.8||365.75|0
1617390300000|2021-04-02 19:05:00||365.8||365.75||365.8||365.75|0
1617390600000|2021-04-02 19:10:00||365.8||365.8||365.85||365.75|0
1617390900000|2021-04-02 19:15:00||365.75||365.75||365.75||365.75|0
1617391200000|2021-04-02 19:20:00||365.8||365.75||365.8||365.75|0
1617391500000|2021-04-02 19:25:00||365.8||365.75||365.8||365.75|0
1617391800000|2021-04-02 19:30:00||365.8||365.75||365.8||365.75|0
1617392100000|2021-04-02 19:35:00||365.8||365.75||365.8||365.75|0
1617392400000|2021-04-02 19:40:00|366|365.8|366|365.75|366|365.8|365.95|365.75|0
1617393000000|2021-04-02 19:50:00|365.95|365.8|366|365.75|366|365.8|365.95|365.75|0
1617393300000|2021-04-02 19:55:00||365.8||365.8||365.8||365.75|2
1617393600000|2021-04-02 20:00:00||365.75||365.8||365.8||365.75|0
1617394500000|2021-04-02 20:15:00||365.75||365.8||365.8||365.75|0
1617394800000|2021-04-02 20:20:00||365.75||365.75||365.8||365.75|0
1617395100000|2021-04-02 20:25:00||365.8||365.8||365.8||365.75|0
1617395400000|2021-04-02 20:30:00||365.75||365.75||365.8||365.75|0
1617395700000|2021-04-02 20:35:00|366.05|365.8|366.05|365.75|366.05|365.8|366.05|365.75|2
1617396000000|2021-04-02 20:40:00|366.2|365.8|366.2|365.6|366.2|365.8|366.2|365.6|0
1617573600000|2021-04-04 22:00:00|366.1|365.5|366.1|365.5|366.2|365.6|366|365.4|0
1617574200000|2021-04-04 22:10:00|366|365.4|366.1|365.5|366.1|365.5|366|365.4|0
1617574500000|2021-04-04 22:15:00|366.2|365.6|366.2|365.6|366.2|365.6|366.1|365.5|0
1617574800000|2021-04-04 22:20:00|366.1|365.5|366.1|365.5|366.2|365.6|366.1|365.5|0
1617575100000|2021-04-04 22:25:00|366|365.4|366.1|365.5|366.2|365.6|366|365.4|0
1617575400000|2021-04-04 22:30:00|366|365.4|365.9|365.3|366|365.4|365.9|365.3|0
1617575700000|2021-04-04 22:35:00|366|365.4|366|365.4|366|365.4|365.9|365.3|0
1617576000000|2021-04-04 22:40:00|366.1|365.5|366|365.4|366.1|365.5|365.9|365.3|0
1617576600000|2021-04-04 22:50:00|365.9|365.3|365.9|365.3|366|365.4|365.9|365.3|0
1617576900000|2021-04-04 22:55:00|366|365.4|366|365.4|366.1|365.5|365.9|365.3|0
1617577200000|2021-04-04 23:00:00|366.1|365.5|366.1|365.5|366.1|365.5|366|365.4|0
1617577500000|2021-04-04 23:05:00|366|365.4|366|365.4|366.1|365.5|366|365.4|0
1617577800000|2021-04-04 23:10:00|366.1|365.5|366.1|365.5|366.1|365.5|366.1|365.5|0
1617578100000|2021-04-04 23:15:00|366.2|365.6|366.2|365.6|366.2|365.6|366.1|365.5|0
1617578400000|2021-04-04 23:20:00|366.3|365.7|366.2|365.6|366.3|365.7|366.2|365.6|0
1617578700000|2021-04-04 23:25:00|366.3|365.7|366.3|365.7|366.3|365.7|366.3|365.7|0
1617579000000|2021-04-04 23:30:00|366.4|365.8|366.3|365.7|366.4|365.8|366.3|365.7|0
1617579300000|2021-04-04 23:35:00|366.4|365.8|366.4|365.8|366.4|365.8|366.3|365.7|0
1617579600000|2021-04-04 23:40:00|366.5|365.9|366.5|365.9|366.5|365.9|366.4|365.8|0
1617579900000|2021-04-04 23:45:00|366.4|365.8|366.5|365.9|366.5|365.9|366.4|365.8|0
1617580200000|2021-04-04 23:50:00|366.6|366|366.5|365.9|366.6|366|366.5|365.9|0
1617580500000|2021-04-04 23:55:00|366.6|366|366.5|365.9|366.6|366|366.5|365.9|0
1617580800000|2021-04-05 00:00:00|366.4|365.8|366.5|365.9|366.5|365.9|366.4|365.8|0
1617581100000|2021-04-05 00:05:00|366.4|365.8|366.4|365.8|366.4|365.8|366.4|365.8|0
1617581400000|2021-04-05 00:10:00|366.3|365.7|366.3|365.7|366.4|365.8|366.3|365.7|0
1617581700000|2021-04-05 00:15:00|366.4|365.8|366.3|365.7|366.4|365.8|366.3|365.7|0
1617582300000|2021-04-05 00:25:00|366.4|365.8|366.4|365.8|366.4|365.8|366.3|365.7|0
1617582600000|2021-04-05 00:30:00|366.7|366.15|366.35|366.15|367.35|367.2|366.25|366.05|591
1617582900000|2021-04-05 00:35:00|366.3|366.2|366.1|365.95|366.45|366.3|366.05|365.85|432
1617583200000|2021-04-05 00:40:00|366.05|365.85|365.4|365.25|366.1|365.95|365.4|365.25|297
1617583500000|2021-04-05 00:45:00|365.45|365.3|365.8|365.6|365.85|365.7|365.35|365.2|286
1617583800000|2021-04-05 00:50:00|365.85|365.65|365.4|365.2|365.85|365.7|365.2|365.05|428
1617584100000|2021-04-05 00:55:00|365.35|365.15|364.95|364.75|365.35|365.15|364.55|364.4|519
1617584400000|2021-04-05 01:00:00|364.75|364.6|364.25|364.05|364.95|364.8|364.05|363.9|930
1617584700000|2021-04-05 01:05:00|364.3|364.1|364.35|364.15|364.45|364.3|364.05|363.9|426
1617585000000|2021-04-05 01:10:00|364.3|364.2|364.2|364.05|364.35|364.2|363.9|363.75|425
1617585300000|2021-04-05 01:15:00|364.25|364.1|363.55|363.4|364.25|364.1|363.55|363.4|313
1617585600000|2021-04-05 01:20:00|363.6|363.45|363.7|363.55|363.9|363.75|363.45|363.25|283
1617585900000|2021-04-05 01:25:00|363.65|363.5|363.85|363.65|363.85|363.7|363.45|363.3|173
1617586200000|2021-04-05 01:30:00|363.8|363.6|363.25|363.1|363.8|363.6|363.1|362.95|256
1617586500000|2021-04-05 01:35:00|363.3|363.15|363.4|363.25|363.5|363.3|363.2|363.05|88
1617586800000|2021-04-05 01:40:00|363.35|363.2|363.2|363.05|363.4|363.2|363.15|362.95|118
1617587100000|2021-04-05 01:45:00|363.15|363|362.95|362.8|363.3|363.1|362.85|362.7|151
1617587400000|2021-04-05 01:50:00|362.9|362.75|363.05|362.9|363.05|362.9|362.8|362.65|94
1617587700000|2021-04-05 01:55:00|363|362.85|362.95|362.8|363|362.85|362.9|362.75|94
1617588000000|2021-04-05 02:00:00|363|362.75|363.05|362.9|363.15|363|363|362.75|57
1617588300000|2021-04-05 02:05:00|363|362.85|363.05|362.9|363.1|362.9|362.9|362.75|117
1617588600000|2021-04-05 02:10:00|363|362.85|362.85|362.7|363.05|362.9|362.8|362.65|120
1617588900000|2021-04-05 02:15:00|362.9|362.75|362.9|362.75|363|362.85|362.85|362.65|133
1617589200000|2021-04-05 02:20:00|362.85|362.7|363.15|363|363.2|363.05|362.85|362.65|144
1617589500000|2021-04-05 02:25:00|363.1|362.95|363|362.85|363.15|363|363|362.85|115
1617589800000|2021-04-05 02:30:00|363.05|362.9|362.85|362.7|363.05|362.9|362.85|362.7|127
1617590100000|2021-04-05 02:35:00|362.8|362.65|363|362.85|363.05|362.9|362.8|362.65|90
1617590400000|2021-04-05 02:40:00|362.95|362.8|363|362.85|363|362.85|362.9|362.75|96
1617590700000|2021-04-05 02:45:00|362.95|362.8|363.05|362.9|363.05|362.9|362.95|362.75|71
1617591000000|2021-04-05 02:50:00|363.1|362.95|363.1|362.95|363.25|363.1|363.1|362.9|135
1617591300000|2021-04-05 02:55:00|363.15|363|363.05|362.9|363.25|363.05|363.05|362.9|80
1617591600000|2021-04-05 03:00:00|363.1|362.8|363.15|363|363.2|363.05|362.95|362.8|155
1617591900000|2021-04-05 03:05:00|363.1|362.95|363.25|363.1|363.25|363.1|363.05|362.9|119
1617592200000|2021-04-05 03:10:00|363.2|363.05|363.35|363.2|363.45|363.25|363.2|363.05|296
1617592500000|2021-04-05 03:15:00|363.4|363.15|363.3|363.15|363.45|363.25|363.3|363.15|100
1617592800000|2021-04-05 03:20:00|363.25|363.1|363.2|363.05|363.25|363.1|363.2|363.05|47
1617593100000|2021-04-05 03:25:00|363.25|363.1|363.4|363.25|363.4|363.25|363.25|363.1|71
1617593400000|2021-04-05 03:30:00|363.35|363.2|363.25|363.1|363.45|363.25|363.25|363.1|71
1617593700000|2021-04-05 03:35:00|363.3|363.15|363.25|363.1|363.35|363.2|363.25|363.1|77
1617594000000|2021-04-05 03:40:00|363.3|363.15|363.4|363.25|363.45|363.25|363.3|363.15|47
1617594300000|2021-04-05 03:45:00|363.35|363.2|363.4|363.25|363.45|363.3|363.3|363.15|93
1617594600000|2021-04-05 03:50:00|363.35|363.2|363.2|363.05|363.4|363.25|363.15|363|49
1617594900000|2021-04-05 03:55:00|363.25|363.1|363.35|363.2|363.35|363.2|363.25|363.1|27
1617595200000|2021-04-05 04:00:00|363.4|363.25|363.35|363.2|363.5|363.35|363.35|363.2|57
1617595500000|2021-04-05 04:05:00|363.3|363.15|363.3|363.15|363.4|363.25|363.3|363.15|20
1617595800000|2021-04-05 04:10:00|363.25|363.1|363.35|363.2|363.4|363.25|363.25|363.1|38
1617596100000|2021-04-05 04:15:00|363.4|363.25|363.6|363.45|363.7|363.55|363.4|363.25|92
1617596400000|2021-04-05 04:20:00|363.65|363.5|363.85|363.65|363.85|363.7|363.55|363.4|226
1617596700000|2021-04-05 04:25:00|363.8|363.7|363.8|363.65|363.95|363.8|363.8|363.65|152
1617597000000|2021-04-05 04:30:00|363.75|363.6|363.5|363.35|363.75|363.6|363.5|363.35|68
1617597300000|2021-04-05 04:35:00|363.45|363.3|363.4|363.25|363.45|363.3|363.4|363.2|51
1617597600000|2021-04-05 04:40:00|363.35|363.2|363.3|363.1|363.35|363.2|363.15|363|103
1617597900000|2021-04-05 04:45:00|363.25|363.05|363.1|362.95|363.25|363.1|363.05|362.9|129
1617598200000|2021-04-05 04:50:00|363.15|363|363.15|363|363.2|363.05|363.1|362.95|40
1617598500000|2021-04-05 04:55:00|363.2|363.05|363.3|363.1|363.3|363.15|363.2|363|11
1617598800000|2021-04-05 05:00:00|363.25|363.05|363.15|363|363.25|363.1|363.15|363|37
1617599100000|2021-04-05 05:05:00|363.1|362.95|363.05|362.9|363.25|363.1|363.05|362.9|113
1617599400000|2021-04-05 05:10:00|363.1|362.95|363.15|362.95|363.2|363|363|362.85|51
1617599700000|2021-04-05 05:15:00|363.1|362.9|362.9|362.75|363.1|362.9|362.85|362.7|81
1617600000000|2021-04-05 05:20:00|362.95|362.8|363.05|362.85|363.1|362.95|362.95|362.75|56
1617600300000|2021-04-05 05:25:00|363|362.9|363.15|362.95|363.15|362.95|363|362.8|23
1617600600000|2021-04-05 05:30:00|363.1|363|363.15|363|363.15|363|363.05|362.85|34
1617600900000|2021-04-05 05:35:00|363.2|363.05|363.3|363.1|363.3|363.15|363.2|363.05|45
1617601200000|2021-04-05 05:40:00|363.25|363.15|363.3|363.15|363.35|363.15|363.2|363.05|26
1617601500000|2021-04-05 05:45:00|363.35|363.2|363.25|363.1|363.35|363.2|363.25|363.1|16
1617601800000|2021-04-05 05:50:00|363.2|363.05|363.2|363.05|363.3|363.1|363.15|363|31
1617602100000|2021-04-05 05:55:00|363.25|363|363.1|362.95|363.25|363.05|362.95|362.8|121
1617602400000|2021-04-05 06:00:00|363.05|362.9|362.95|362.8|363.1|362.95|362.85|362.7|74
1617602700000|2021-04-05 06:05:00|362.9|362.75|363.05|362.85|363.1|362.9|362.9|362.75|24
1617603000000|2021-04-05 06:10:00|363|362.8|363.1|362.9|363.1|362.95|362.95|362.8|86
1617603300000|2021-04-05 06:15:00|363.15|362.95|363.05|362.9|363.15|363|363.05|362.85|15
1617603600000|2021-04-05 06:20:00|363.1|363|363.3|363.1|363.3|363.15|363.1|362.95|77
1617603900000|2021-04-05 06:25:00|363.25|363.15|363.5|363.35|363.5|363.35|363.25|363.05|132
1617604200000|2021-04-05 06:30:00|363.45|363.3|363.35|363.2|363.5|363.3|363.35|363.2|68
1617604500000|2021-04-05 06:35:00|363.3|363.15|363.45|363.3|363.55|363.35|363.3|363.15|80
1617604800000|2021-04-05 06:40:00|363.5|363.35|363.45|363.3|363.55|363.35|363.45|363.3|69
1617605100000|2021-04-05 06:45:00|363.5|363.35|363.45|363.3|363.5|363.35|363.45|363.3|60
1617605400000|2021-04-05 06:50:00|363.5|363.35|363.5|363.35|363.55|363.4|363.45|363.3|57
1617605700000|2021-04-05 06:55:00|363.55|363.4|363.4|363.25|363.55|363.4|363.35|363.2|75
1617606000000|2021-04-05 07:00:00|363.35|363.2|363.25|363.1|363.4|363.2|363.25|363.1|55
1617606300000|2021-04-05 07:05:00|363.3|363.15|363.35|363.2|363.35|363.2|363.3|363.15|67
1617606600000|2021-04-05 07:10:00|363.4|363.25|363.35|363.2|363.4|363.25|363.35|363.2|56
1617606900000|2021-04-05 07:15:00|363.3|363.15|363.35|363.2|363.35|363.2|363.25|363.1|45
1617607200000|2021-04-05 07:20:00|363.3|363.15|363.35|363.2|363.35|363.2|363.3|363.15|40
1617607500000|2021-04-05 07:25:00|363.3|363.15|363.25|363.1|363.3|363.15|363.2|363.05|40
1617607800000|2021-04-05 07:30:00|363.2|363.05|363.1|362.95|363.2|363.05|363.1|362.95|53
1617608100000|2021-04-05 07:35:00|363.15|363|363.2|363.05|363.2|363.05|363.15|363|37
1617608400000|2021-04-05 07:40:00|363.15|363|363.25|363.1|363.25|363.1|363.15|363|74
1617608700000|2021-04-05 07:45:00|363.2|363.05|363.25|363.1|363.3|363.15|363.2|363.05|52
1617609000000|2021-04-05 07:50:00|363.3|363.15|363.35|363.2|363.35|363.2|363.25|363.1|40
1617609300000|2021-04-05 07:55:00|363.4|363.25|363.35|363.2|363.4|363.25|363.35|363.2|63
1617609600000|2021-04-05 08:00:00|363.3|363.15|363.3|363.15|363.35|363.2|363.25|363.1|164
1617609900000|2021-04-05 08:05:00|363.35|363.2|363.35|363.2|363.4|363.25|363.35|363.2|63
1617610200000|2021-04-05 08:10:00|363.4|363.1|363.2|363.05|363.4|363.1|363.2|363.05|39
1617610500000|2021-04-05 08:15:00|363.3|363.1|363.35|363.2|363.4|363.25|363.25|363.1|58
1617610800000|2021-04-05 08:20:00|363.4|363.15|363.25|363.1|363.4|363.2|363.25|363.1|76
1617611100000|2021-04-05 08:25:00|363.2|363.05|363.2|363.05|363.2|363.05|363.15|363|49
1617611400000|2021-04-05 08:30:00|363.15|363|363.25|363.1|363.25|363.1|363.15|363|35
1617611700000|2021-04-05 08:35:00|363.2|363.05|363.1|362.95|363.2|363.05|363.1|362.95|71
1617612000000|2021-04-05 08:40:00|363.05|362.9|363.1|362.9|363.15|363|363.05|362.9|158
1617612300000|2021-04-05 08:45:00|363.05|362.95|363|362.85|363.1|362.95|363|362.85|93
1617612600000|2021-04-05 08:50:00|363.05|362.9|363.05|362.9|363.15|362.95|362.95|362.8|247
1617612900000|2021-04-05 08:55:00|363.1|362.95|363.4|363.2|363.4|363.25|363|362.85|391
1617613200000|2021-04-05 09:00:00|363.35|363.15|363.3|363.15|363.4|363.2|363.05|362.9|442
1617613500000|2021-04-05 09:05:00|363.35|363.2|363.35|363.15|363.4|363.25|363.25|363.1|176
1617613800000|2021-04-05 09:10:00|363.3|363.2|363.3|363.15|363.4|363.2|363.25|363.1|47
1617614100000|2021-04-05 09:15:00|363.25|363.1|363.25|363.05|363.3|363.1|363.2|363|63
1617614400000|2021-04-05 09:20:00|363.5|362.9|363.5|362.9|363.5|362.9|363.5|362.9|0
1617614700000|2021-04-05 09:25:00|363.6|363|363.6|363|363.6|363|363.5|362.9|2
1617615000000|2021-04-05 09:30:00|363.7|363.1|363.6|363|363.7|363.1|363.6|363|0
1617615300000|2021-04-05 09:35:00|363.7|363.1|363.6|363|363.7|363.1|363.6|363|0
1617615600000|2021-04-05 09:40:00|363.7|363.1|363.7|363.1|363.7|363.1|363.7|363.1|0
1617615900000|2021-04-05 09:45:00|363.6|363|363.6|363|363.6|363|363.6|363|0
1617616200000|2021-04-05 09:50:00|363.4|363.2|363.6|363.45|363.6|363.45|363.3|363.05|37
1617616500000|2021-04-05 09:55:00|363.65|363.35|363.75|363.55|363.75|363.6|363.6|363.35|50
1617616800000|2021-04-05 10:00:00|363.7|363.6|364|363.8|364|363.85|363.7|363.5|46
1617617100000|2021-04-05 10:05:00|364.05|363.85|364.05|363.9|364.4|364.2|364|363.7|67
1617617400000|2021-04-05 10:10:00|364|363.8|363.9|363.75|364.1|363.9|363.8|363.55|91
1617617700000|2021-04-05 10:15:00|363.95|363.8|363.95|363.8|364|363.85|363.9|363.7|46
1617618000000|2021-04-05 10:20:00|364|363.85|364.05|363.9|364.05|363.9|364|363.8|33
1617618300000|2021-04-05 10:25:00|364.1|363.95|364.1|363.95|364.15|364|364|363.85|80
1617618600000|2021-04-05 10:30:00|364.05|363.85|364.1|363.95|364.1|363.95|363.9|363.75|37
1617618900000|2021-04-05 10:35:00|364.15|364|364.15|364|364.15|364|364.1|363.9|61
1617619200000|2021-04-05 10:40:00|364.2|364.05|364.2|364.05|364.25|364.1|364.15|363.95|73
1617619500000|2021-04-05 10:45:00|364.25|364|364.25|364.1|364.3|364.15|364.2|364|45
1617619800000|2021-04-05 10:50:00|364.3|364.05|364.2|364|364.35|364.2|364.2|364|47
1617620100000|2021-04-05 10:55:00|364.25|364.05|364.45|364.3|364.45|364.3|364.25|364.05|31
1617620400000|2021-04-05 11:00:00|364.5|364.35|364.6|364.4|364.6|364.4|364.35|364.15|57
1617620700000|2021-04-05 11:05:00|364.65|364.45|364.45|364.15|364.7|364.5|364.4|364.15|37
1617621000000|2021-04-05 11:10:00|364.4|364.2|364.3|364.1|364.4|364.2|364.3|364.05|4
1617621300000|2021-04-05 11:15:00|364.4|364.05|364.25|364.05|364.45|364.3|364.2|364.05|41
1617621600000|2021-04-05 11:20:00|364.2|364.1|364.3|364.15|364.3|364.15|364.2|364.05|11
1617621900000|2021-04-05 11:25:00|364.25|364.1|364.2|364|364.3|364.15|364.15|364|8
1617622200000|2021-04-05 11:30:00|364.15|364.05|364.05|363.85|364.2|364.05|364.05|363.85|4
1617622500000|2021-04-05 11:35:00|364|363.8|364.1|363.85|364.15|364|363.9|363.7|135
1617622800000|2021-04-05 11:40:00|364.05|363.9|363.95|363.75|364.1|363.95|363.9|363.7|91
1617623100000|2021-04-05 11:45:00|364|363.8|363.85|363.65|364.05|363.85|363.75|363.6|22
1617623400000|2021-04-05 11:50:00|363.9|363.7|363.75|363.55|363.9|363.75|363.7|363.55|53
1617623700000|2021-04-05 11:55:00|363.8|363.6|363.8|363.6|363.9|363.7|363.7|363.55|20
1617624000000|2021-04-05 12:00:00|363.85|363.65|363.75|363.5|363.85|363.65|363.65|363.5|29
1617624300000|2021-04-05 12:05:00|363.7|363.55|363.7|363.45|363.75|363.6|363.7|363.45|6
1617624600000|2021-04-05 12:10:00|363.65|363.5|363.65|363.4|363.75|363.55|363.6|363.4|29
1617624900000|2021-04-05 12:15:00|363.6|363.45|363.4|363.25|363.65|363.5|363.4|363.25|63
1617625200000|2021-04-05 12:20:00|363.45|363.3|363.5|363.3|363.55|363.4|363.4|363.25|32
1617625500000|2021-04-05 12:25:00|363.55|363.35|363.55|363.35|363.55|363.4|363.55|363.3|3
1617625800000|2021-04-05 12:30:00|363.45|363.3|363.55|363.35|363.65|363.4|363.45|363.3|19
1617626100000|2021-04-05 12:35:00|363.6|363.4|363.7|363.55|363.75|363.55|363.5|363.35|19
1617626400000|2021-04-05 12:40:00|363.8|363.65|363.8|363.6|363.85|363.7|363.65|363.45|98
1617626700000|2021-04-05 12:45:00|363.85|363.65|363.85|363.65|363.85|363.7|363.75|363.6|7
1617627000000|2021-04-05 12:50:00|363.8|363.7|363.85|363.65|363.9|363.7|363.8|363.65|3
1617627300000|2021-04-05 12:55:00|363.9|363.7|363.9|363.7|363.9|363.75|363.85|363.65|5
1617627600000|2021-04-05 13:00:00|363.85|363.65|363.7|363.5|363.85|363.7|363.7|363.5|19
1617627900000|2021-04-05 13:05:00|363.65|363.45|363.6|363.4|363.7|363.5|363.6|363.4|16
1617628200000|2021-04-05 13:10:00|363.65|363.5|363.65|363.4|363.65|363.5|363.6|363.4|11
1617628500000|2021-04-05 13:15:00|363.6|363.5|363.6|363.45|363.7|363.5|363.6|363.4|40
1617628800000|2021-04-05 13:20:00|363.65|363.5|363.65|363.45|363.75|363.6|363.6|363.4|24
1617629100000|2021-04-05 13:25:00|363.6|363.5|363.65|363.45|363.7|363.55|363.6|363.4|25
1617629400000|2021-04-05 13:30:00|363.6|363.5|363.7|363.55|363.8|363.65|363.6|363.4|20
1617629700000|2021-04-05 13:35:00|363.75|363.6|363.6|363.45|363.75|363.6|363.6|363.45|12
1617630000000|2021-04-05 13:40:00|363.65|363.5|363.6|363.45|363.65|363.5|363.6|363.45|32
1617630300000|2021-04-05 13:45:00|363.65|363.5|363.65|363.45|363.7|363.5|363.6|363.45|19
1617630600000|2021-04-05 13:50:00|363.7|363.5|363.6|363.4|363.7|363.5|363.6|363.4|7
1617630900000|2021-04-05 13:55:00|363.65|363.45|363.55|363.4|363.65|363.45|363.5|363.35|15
1617631200000|2021-04-05 14:00:00|363.6|363.35|363.5|363.35|363.6|363.4|363.5|363.35|21
1617631500000|2021-04-05 14:05:00|363.55|363.4|363.5|363.3|363.55|363.4|363.45|363.3|26
1617631800000|2021-04-05 14:10:00|363.45|363.25|363.45|363.3|363.5|363.35|363.45|363.25|20
1617632100000|2021-04-05 14:15:00|363.5|363.35|363.65|363.4|363.7|363.5|363.45|363.3|29
1617632400000|2021-04-05 14:20:00|363.6|363.45|363.65|363.45|363.65|363.5|363.55|363.35|14
1617632700000|2021-04-05 14:25:00|363.6|363.4|363.6|363.45|363.7|363.5|363.55|363.4|37
1617633000000|2021-04-05 14:30:00|363.65|363.5|363.75|363.6|363.75|363.6|363.65|363.5|13
1617633300000|2021-04-05 14:35:00|363.8|363.65|363.85|363.65|363.85|363.65|363.75|363.6|12
1617633600000|2021-04-05 14:40:00|363.9|363.7|363.7|363.55|363.9|363.75|363.7|363.45|24
1617633900000|2021-04-05 14:45:00||363.5||363.55||363.55||363.5|7
1617634200000|2021-04-05 14:50:00|363.65|363.5|363.65|363.45|363.65|363.5|363.6|363.45|8
1617634500000|2021-04-05 14:55:00|363.6|363.5|363.6|363.45|363.65|363.5|363.6|363.4|6
1617634800000|2021-04-05 15:00:00|363.55|363.4|363.55|363.4|363.6|363.45|363.55|363.35|4
1617635100000|2021-04-05 15:05:00|||||||||1
1617635400000|2021-04-05 15:10:00|363.6|363.45|363.6|363.4|363.6|363.45|363.55|363.35|5
1617635700000|2021-04-05 15:15:00|363.55|363.35|363.55|363.35|363.6|363.4|363.5|363.35|8
1617636000000|2021-04-05 15:20:00|363.5||363.55||363.55||363.5||4
1617636300000|2021-04-05 15:25:00|363.5|363.4|363.55|363.4|363.55|363.4|363.5|363.4|2
1617636600000|2021-04-05 15:30:00|363.6|363.45|363.55|363.4|363.65|363.5|363.55|363.35|13
1617636900000|2021-04-05 15:35:00|363.6|363.45|363.65|363.5|363.75|363.55|363.55|363.45|14
1617637200000|2021-04-05 15:40:00|363.6|363.45|363.6|363.4|363.6|363.45|363.6|363.4|7
1617637500000|2021-04-05 15:45:00|363.55||363.6||363.6||363.55||2
1617637800000|2021-04-05 15:50:00|363.55|363.45|363.6|363.45|363.6|363.45|363.55|363.45|11
1617638100000|2021-04-05 15:55:00|||||||||1
1617638400000|2021-04-05 16:00:00|363.65|363.5|363.65|363.45|363.65|363.5|363.6|363.45|8
1617638700000|2021-04-05 16:05:00|363.6||363.6||363.65||363.6||1
1617639000000|2021-04-05 16:10:00|||||||||4
1617639300000|2021-04-05 16:15:00|||||||||1
1617639600000|2021-04-05 16:20:00|363.65|363.5|363.65|363.5|363.65|363.5|363.65|363.5|3
1617639900000|2021-04-05 16:25:00|363.7|363.55|363.7|363.55|363.7|363.55|363.7|363.55|2
1617640200000|2021-04-05 16:30:00|363.75|363.6|363.75|363.55|363.75|363.6|363.7|363.55|6
1617640500000|2021-04-05 16:35:00|363.8|363.6|363.8|363.65|363.8|363.65|363.8|363.6|2
1617641100000|2021-04-05 16:45:00|363.85|363.7|363.8|363.65|363.85|363.7|363.8|363.65|12
1617641700000|2021-04-05 16:55:00|363.75|363.6|363.85|363.7|363.9|363.75|363.75|363.6|22
1617642000000|2021-04-05 17:00:00|363.8|363.65|363.75|363.6|363.85|363.65|363.75|363.6|3
1617642600000|2021-04-05 17:10:00|363.7|363.55|363.65|363.5|363.7|363.55|363.65|363.45|8
1617642900000|2021-04-05 17:15:00|363.6|363.45|363.8|363.65|363.8|363.65|363.6|363.45|28
1617643200000|2021-04-05 17:20:00|363.75|363.6|363.6|363.45|363.75|363.6|363.6|363.45|29
1617643800000|2021-04-05 17:30:00|363.65|363.5|363.65|363.45|363.7|363.55|363.65|363.45|9
1617644100000|2021-04-05 17:35:00|363.7|363.55|363.65|363.5|363.75|363.6|363.65|363.45|9
1617645000000|2021-04-05 17:50:00|363.7|363.55|363.7|363.55|363.7|363.55|363.7|363.55|3
1617645300000|2021-04-05 17:55:00|363.75|363.5|363.75|363.6|363.75|363.6|363.75|363.5|33
1617645600000|2021-04-05 18:00:00|||||||||1
1617645900000|2021-04-05 18:05:00|||||||||2
1617646200000|2021-04-05 18:10:00|363.8|363.65|363.8|363.65|363.8|363.65|363.75|363.6|10
1617646500000|2021-04-05 18:15:00||363.6||363.65||363.65||363.6|8
1617646800000|2021-04-05 18:20:00|363.75|363.6|363.8|363.65|363.8|363.65|363.75|363.55|4
1617647100000|2021-04-05 18:25:00|363.75|363.6|363.75|363.6|363.8|363.6|363.75|363.6|3
1617647400000|2021-04-05 18:30:00|||||||||1
1617647700000|2021-04-05 18:35:00|363.7|363.55|363.7|363.5|363.75|363.55|363.65|363.5|9
1617648000000|2021-04-05 18:40:00|363.65||363.65||363.7||363.65||2
1617648300000|2021-04-05 18:45:00|363.7||363.7||363.7||363.65||2
1617648600000|2021-04-05 18:50:00|363.65||363.65||363.65||363.65||1
1617649200000|2021-04-05 19:00:00|363.6|363.45|363.65|363.45|363.65|363.45|363.6|363.45|1
1617649500000|2021-04-05 19:05:00|363.6||363.6||363.65||363.6||2
1617650100000|2021-04-05 19:15:00|||||||||1
1617650400000|2021-04-05 19:20:00|363.55|363.4|363.6|363.4|363.6|363.4|363.55|363.4|4
1617650700000|2021-04-05 19:25:00|363.55|363.45|363.6|363.4|363.6|363.45|363.55|363.4|14
1617651000000|2021-04-05 19:30:00|363.55|363.45|363.65|363.5|363.7|363.5|363.55|363.45|14
1617651300000|2021-04-05 19:35:00|363.7|363.45|363.65|363.45|363.7|363.5|363.6|363.45|50
1617651600000|2021-04-05 19:40:00|363.7|363.55|363.75|363.6|363.8|363.6|363.65|363.45|16
1617651900000|2021-04-05 19:45:00|363.7|363.55|363.75|363.6|363.85|363.6|363.7|363.5|12
1617652200000|2021-04-05 19:50:00|363.7|363.55|363.8|363.6|363.8|363.6|363.65|363.5|12
1617652500000|2021-04-05 19:55:00|363.75|363.65|363.8|363.6|363.85|363.7|363.75|363.6|43
1617652800000|2021-04-05 20:00:00|363.85|363.65|363.9|363.65|363.95|363.65|363.8|363.6|1
1617653100000|2021-04-05 20:05:00|363.95|363.85|363.9|363.65|364|363.85|363.9|363.65|20
1617653400000|2021-04-05 20:10:00|363.95|363.7|364|363.65|364|363.7|363.9|363.65|0
1617653700000|2021-04-05 20:15:00||363.7||363.7||363.7||363.7|0
1617654900000|2021-04-05 20:35:00||363.75||363.75||363.75||363.75|0
1617655200000|2021-04-05 20:40:00|363.95|363.8|364.05|363.8|364.05|363.9|363.9|363.65|3
1617655500000|2021-04-05 20:45:00|364.15|363.85|364.05|363.85|364.15|363.95|363.95|363.65|61
1617655800000|2021-04-05 20:50:00|364|363.8|363.95|363.75|364.05|363.85|363.95|363.7|5
1617656100000|2021-04-05 20:55:00|364|363.7|364.15|363.9|364.15|363.9|364|363.7|7
1617656400000|2021-04-05 21:00:00|364.1|363.85|364.15|363.8|364.15|363.9|364.1|363.75|0
1617657000000|2021-04-05 21:10:00|364.3|363.7|364.3|363.7|364.3|363.7|364.3|363.7|0
1617658200000|2021-04-05 21:30:00|364.2|363.6|364.3|363.7|364.3|363.7|364.2|363.6|0
1617658500000|2021-04-05 21:35:00|364.2|363.6|364.2|363.6|364.3|363.7|364.2|363.6|0
1617659100000|2021-04-05 21:45:00|364.3|363.7|364.3|363.7|364.3|363.7|364.3|363.7|0
1617659400000|2021-04-05 21:50:00|364.2|363.6|364.2|363.6|364.2|363.6|364.2|363.6|0
1617659700000|2021-04-05 21:55:00|364.3|363.7|364.3|363.7|364.3|363.7|364.3|363.7|0
1617660000000|2021-04-05 22:00:00|364.4|363.8|364.3|363.7|364.4|363.8|364.3|363.7|0
1617660600000|2021-04-05 22:10:00|364.4|363.8|364.3|363.7|364.4|363.8|364.3|363.7|0
1617660900000|2021-04-05 22:15:00|364.4|363.8|364.3|363.7|364.4|363.8|364.3|363.7|0
1617661800000|2021-04-05 22:30:00|364.4|363.8|364.4|363.8|364.4|363.8|364.4|363.8|0
1617662400000|2021-04-05 22:40:00|364.5|363.9|364.5|363.9|364.5|363.9|364.5|363.9|0
1617662700000|2021-04-05 22:45:00|364.6|364|364.6|364|364.7|364.1|364.6|364|0
1617663000000|2021-04-05 22:50:00|364.5|363.9|364.6|364|364.6|364|364.5|363.9|0
1617663600000|2021-04-05 23:00:00|364.7|364.1|364.7|364.1|364.7|364.1|364.6|364|0
1617663900000|2021-04-05 23:05:00|364.6|364|364.6|364|364.7|364.1|364.6|364|0
1617664200000|2021-04-05 23:10:00|364.7|364.1|364.6|364|364.7|364.1|364.6|364|0
1617664500000|2021-04-05 23:15:00|364.7|364.1|364.6|364|364.7|364.1|364.6|364|0
1617665100000|2021-04-05 23:25:00|364.7|364.1|364.6|364|364.7|364.1|364.6|364|0
1617666300000|2021-04-05 23:45:00|364.5|363.9|364.6|364|364.6|364|364.5|363.9|0
1617666600000|2021-04-05 23:50:00|364.5|363.9|364.6|364|364.6|364|364.5|363.9|0
1617666900000|2021-04-05 23:55:00|364.5|363.9|364.5|363.9|364.6|364|364.5|363.9|0
1617667200000|2021-04-06 00:00:00|364.6|364|364.4|363.8|364.6|364|364.4|363.8|0
1617667500000|2021-04-06 00:05:00|364.5|363.9|364.3|363.7|364.5|363.9|364.3|363.7|0
1617667800000|2021-04-06 00:10:00|364.4|363.8|364.3|363.7|364.4|363.8|364.3|363.7|0
1617668100000|2021-04-06 00:15:00|364.2|363.6|364.5|363.9|364.6|364|364.2|363.6|0
1617668400000|2021-04-06 00:20:00|364.4|363.8|364.4|363.8|364.4|363.8|364.4|363.8|0
1617668700000|2021-04-06 00:25:00|364.3|363.7|364.3|363.7|364.4|363.8|364.3|363.7|0
1617669000000|2021-04-06 00:30:00|364.05|363.85|364.45|364.3|364.75|364.55|363.85|363.55|866
1617669300000|2021-04-06 00:35:00|364.5|364.35|364.6|364.45|364.85|364.7|364.3|364.15|472
1617669600000|2021-04-06 00:40:00|364.55|364.4|364.7|364.5|364.7|364.55|364.35|364.15|185
1617669900000|2021-04-06 00:45:00|364.65|364.55|364.75|364.6|364.9|364.75|364.65|364.5|318
1617670200000|2021-04-06 00:50:00|364.8|364.65|364.9|364.7|365.05|364.9|364.65|364.5|477
1617670500000|2021-04-06 00:55:00|364.95|364.75|364.8|364.65|364.95|364.75|364.6|364.45|358
1617670800000|2021-04-06 01:00:00|364.75|364.6|364.7|364.55|364.85|364.65|364.4|364.25|779
1617671100000|2021-04-06 01:05:00|364.75|364.6|364|363.85|364.75|364.6|363.95|363.8|629
1617671400000|2021-04-06 01:10:00|363.95|363.8|363.55|363.4|364|363.85|363.35|363.15|702
1617671700000|2021-04-06 01:15:00|363.6|363.45|363.45|363.3|363.7|363.55|363.4|363.25|319
1617672000000|2021-04-06 01:20:00|363.5|363.35|363.8|363.65|363.8|363.65|363.45|363.3|337
1617672300000|2021-04-06 01:25:00|363.7|363.5|363.95|363.8|363.95|363.8|363.5|363.35|351
1617672600000|2021-04-06 01:30:00|364|363.85|364.05|363.9|364.45|364.3|364|363.85|394
1617672900000|2021-04-06 01:35:00|364|363.85|364.2|364.05|364.35|364.2|363.85|363.7|257
1617673200000|2021-04-06 01:40:00|364.25|364.1|364.05|363.85|364.3|364.1|363.85|363.7|223
1617673500000|2021-04-06 01:45:00|364|363.9|364.35|364.2|364.35|364.2|364|363.85|320
1617673800000|2021-04-06 01:50:00|364.4|364.25|363.7|363.5|364.4|364.25|363.6|363.45|334
1617674100000|2021-04-06 01:55:00|363.65|363.45|363.65|363.5|363.9|363.7|363.55|363.4|142
1617674400000|2021-04-06 02:00:00|363.7|363.55|363.4|363.25|363.75|363.6|363.4|363.2|137
1617674700000|2021-04-06 02:05:00|363.45|363.3|363.3|363.15|363.5|363.35|363.15|363|186
1617675000000|2021-04-06 02:10:00|363.25|363.1|363.35|363.2|363.4|363.25|363.2|363.05|189
1617675300000|2021-04-06 02:15:00|363.3|363.1|363.55|363.35|363.6|363.4|363.25|363.05|126
1617675600000|2021-04-06 02:20:00|363.5|363.4|363.1|362.9|363.55|363.4|363|362.8|204
1617675900000|2021-04-06 02:25:00|363.05|362.95|362.75|362.6|363.1|362.95|362.7|362.5|195
1617676200000|2021-04-06 02:30:00|362.8|362.65|363|362.85|363.05|362.9|362.7|362.55|227
1617676500000|2021-04-06 02:35:00|363.05|362.9|363.1|362.95|363.1|362.95|362.95|362.8|133
1617676800000|2021-04-06 02:40:00|363.05|362.9|363.15|363|363.15|363|362.85|362.7|208
1617677100000|2021-04-06 02:45:00|363.1|362.95|363.1|362.95|363.2|363|363.1|362.95|123
1617677400000|2021-04-06 02:50:00|363.15|363|363.05|362.85|363.2|363|363|362.85|182
1617677700000|2021-04-06 02:55:00|363|362.9|363.15|363|363.15|363|362.95|362.8|117
1617678000000|2021-04-06 03:00:00|363.1|362.95|363.1|362.95|363.25|363.05|363.1|362.95|172
1617678300000|2021-04-06 03:05:00|363.15|363|362.9|362.75|363.25|363.1|362.9|362.75|167
1617678600000|2021-04-06 03:10:00|362.95|362.8|362.55|362.35|362.95|362.8|362.5|362.35|352
1617678900000|2021-04-06 03:15:00|362.6|362.4|362.4|362.2|362.65|362.5|362.3|362.15|403
1617679200000|2021-04-06 03:20:00|362.35|362.25|362.35|362.2|362.45|362.3|362.35|362.15|169
1617679500000|2021-04-06 03:25:00|362.4|362.25|362.1|361.95|362.4|362.25|362.1|361.95|254
1617679800000|2021-04-06 03:30:00|362.15|362|361.9|361.75|362.15|362|361.8|361.6|351
1617680100000|2021-04-06 03:35:00|361.85|361.7|362.3|362.1|362.3|362.15|361.8|361.65|155
1617680400000|2021-04-06 03:40:00|362.25|362.05|362.5|362.35|362.5|362.35|362.2|362.05|150
1617680700000|2021-04-06 03:45:00|362.45|362.3|362.45|362.3|362.55|362.4|362.35|362.15|173
1617681000000|2021-04-06 03:50:00|362.4|362.25|362.5|362.35|362.55|362.4|362.4|362.25|76
1617681300000|2021-04-06 03:55:00|362.6|362.45|362.65|362.5|362.7|362.55|362.55|362.4|90
1617681600000|2021-04-06 04:00:00|362.7|362.55|362.85|362.7|362.85|362.7|362.7|362.55|57
1617681900000|2021-04-06 04:05:00|362.8|362.65|362.95|362.8|363|362.85|362.75|362.6|71
1617682200000|2021-04-06 04:10:00|363|362.85|363|362.85|363|362.85|362.85|362.7|87
1617682500000|2021-04-06 04:15:00|362.95|362.8|363.1|362.95|363.1|362.95|362.85|362.7|72
1617682800000|2021-04-06 04:20:00|363.05|362.9|363|362.85|363.1|362.95|362.9|362.75|198
1617683100000|2021-04-06 04:25:00|362.95|362.8|362.9|362.75|363|362.85|362.85|362.7|101
1617683400000|2021-04-06 04:30:00|362.95|362.8|362.85|362.7|363|362.85|362.75|362.55|74
1617683700000|2021-04-06 04:35:00|362.9|362.65|362.8|362.6|362.9|362.7|362.75|362.6|50
1617684000000|2021-04-06 04:40:00|362.75|362.55|362.8|362.65|362.85|362.7|362.65|362.45|116
1617684300000|2021-04-06 04:45:00|362.85|362.7|362.9|362.75|362.9|362.75|362.8|362.65|27
1617684600000|2021-04-06 04:50:00|362.85|362.7|362.8|362.65|362.95|362.75|362.8|362.65|65
1617684900000|2021-04-06 04:55:00|362.85|362.7|363.05|362.9|363.05|362.9|362.85|362.7|167
1617685200000|2021-04-06 05:00:00|362.95|362.85|362.45|362.25|362.95|362.85|362.4|362.25|528
1617685500000|2021-04-06 05:05:00|362.4|362.3|362.4|362.25|362.5|362.35|362.35|362.2|129
1617685800000|2021-04-06 05:10:00|362.45|362.3|362.6|362.45|362.7|362.55|362.45|362.25|65
1617686100000|2021-04-06 05:15:00|362.65|362.5|362.7|362.55|362.7|362.55|362.6|362.45|62
1617686400000|2021-04-06 05:20:00|362.75|362.6|362.65|362.5|362.75|362.6|362.55|362.4|65
1617686700000|2021-04-06 05:25:00|362.6|362.45|362.55|362.4|362.6|362.45|362.55|362.35|41
1617687000000|2021-04-06 05:30:00|362.6|362.45|362.4|362.25|362.65|362.45|362.4|362.25|121
1617687300000|2021-04-06 05:35:00|362.3|362.15|362.4|362.25|362.4|362.25|362.3|362.15|87
1617687600000|2021-04-06 05:40:00|362.35|362.2|362.3|362.15|362.4|362.2|362.3|362.15|52
1617687900000|2021-04-06 05:45:00|362.35|362.2|362.5|362.35|362.55|362.4|362.3|362.15|118
1617688200000|2021-04-06 05:50:00|362.55|362.3|362.6|362.45|362.65|362.5|362.45|362.3|123
1617688500000|2021-04-06 05:55:00|362.65|362.5|362.7|362.55|362.7|362.55|362.6|362.45|69
1617688800000|2021-04-06 06:00:00|362.65|362.5|362.65|362.5|362.8|362.65|362.65|362.5|161
1617689100000|2021-04-06 06:05:00|362.7|362.55|362.6|362.45|362.7|362.55|362.6|362.45|90
1617689400000|2021-04-06 06:10:00|362.65|362.5|362.45|362.3|362.65|362.5|362.45|362.3|110
1617689700000|2021-04-06 06:15:00|362.5|362.35|362.4|362.25|362.5|362.35|362.35|362.15|97
1617690000000|2021-04-06 06:20:00|362.45|362.3|362.5|362.35|362.6|362.4|362.45|362.3|52
1617690300000|2021-04-06 06:25:00|362.55|362.4|362.65|362.5|362.65|362.5|362.55|362.4|83
1617690600000|2021-04-06 06:30:00|362.6|362.45|362.75|362.6|362.8|362.65|362.6|362.45|124
1617690900000|2021-04-06 06:35:00|362.8|362.65|362.7|362.55|362.8|362.65|362.7|362.55|70
1617691200000|2021-04-06 06:40:00|362.75|362.6|362.85|362.7|362.85|362.7|362.75|362.6|86
1617691500000|2021-04-06 06:45:00|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|48
1617691800000|2021-04-06 06:50:00|362.95|362.8|363|362.85|363|362.85|362.9|362.75|83
1617692100000|2021-04-06 06:55:00|363.05|362.9|363.05|362.9|363.1|362.95|363|362.85|144
1617692400000|2021-04-06 07:00:00|363.1|362.95|363.1|362.95|363.3|363.15|363.1|362.95|416
1617692700000|2021-04-06 07:05:00|363.15|362.9|363.05|362.9|363.2|363.05|363.05|362.9|232
1617693000000|2021-04-06 07:10:00|363.1|362.95|362.8|362.65|363.1|362.95|362.8|362.65|217
1617693300000|2021-04-06 07:15:00|362.85|362.7|363.1|362.95|363.1|362.95|362.75|362.6|245
1617693600000|2021-04-06 07:20:00|363.05|362.9|363.05|362.9|363.1|362.95|363.05|362.85|152
1617693900000|2021-04-06 07:25:00|363.1|362.95|363.2|363.05|363.2|363.05|363.1|362.95|129
1617694200000|2021-04-06 07:30:00|363.15|363|363.2|363.05|363.2|363.05|363.15|363|116
1617694500000|2021-04-06 07:35:00|363.25|363.1|363.6|363.45|363.6|363.45|363.25|363.1|227
1617694800000|2021-04-06 07:40:00|363.65|363.5|363.7|363.55|363.7|363.55|363.6|363.45|228
1617695100000|2021-04-06 07:45:00|363.75|363.6|363.65|363.5|363.85|363.7|363.65|363.5|510
1617695400000|2021-04-06 07:50:00|363.6|363.45|363.7|363.5|363.75|363.6|363.6|363.4|268
1617695700000|2021-04-06 07:55:00|363.65|363.55|363.45|363.25|363.7|363.55|363.45|363.25|256
1617696000000|2021-04-06 08:00:00|363.4|363.3|363.45|363.3|363.55|363.4|363.35|363.2|210
1617696300000|2021-04-06 08:05:00|363.5|363.35|363.55|363.4|363.55|363.4|363.45|363.3|80
1617696600000|2021-04-06 08:10:00|363.6|363.45|363.55|363.4|363.65|363.5|363.45|363.3|168
1617696900000|2021-04-06 08:15:00|363.5|363.35|363.45|363.3|363.5|363.35|363.35|363.2|178
1617697200000|2021-04-06 08:20:00|363.4|363.25|363.45|363.3|363.5|363.35|363.35|363.2|194
1617697500000|2021-04-06 08:25:00|363.4|363.25|363.45|363.3|363.5|363.35|363.35|363.2|231
1617697800000|2021-04-06 08:30:00|363.5|363.35|363.9|363.75|363.9|363.75|363.5|363.35|345
1617698100000|2021-04-06 08:35:00|363.85|363.7|363.9|363.75|363.95|363.8|363.85|363.7|245
1617698400000|2021-04-06 08:40:00|363.95|363.8|363.85|363.7|364|363.85|363.75|363.6|255
1617698700000|2021-04-06 08:45:00|363.8|363.65|363.65|363.5|363.85|363.7|363.6|363.45|230
1617699000000|2021-04-06 08:50:00|363.7|363.55|363.55|363.4|363.7|363.55|363.55|363.4|196
1617699300000|2021-04-06 08:55:00|363.6|363.45|364.05|363.9|364.1|363.95|363.6|363.45|877
1617699600000|2021-04-06 09:00:00|363.57|363.42|363.62|363.42|363.72|363.57|363.32|363.17|928
1617699900000|2021-04-06 09:05:00|363.57|363.47|363.27|363.07|363.57|363.47|363.17|363.02|359
1617700200000|2021-04-06 09:10:00|363.22|363.12|363.22|363.07|363.27|363.12|363.07|362.92|113
1617700500000|2021-04-06 09:15:00|363.17|363.02|363.12|362.87|363.22|363.07|363.02|362.87|120
1617700800000|2021-04-06 09:20:00|363.42|362.82|363.42|362.82|363.42|362.82|363.32|362.72|0
1617701100000|2021-04-06 09:25:00|363.32|362.72|363.32|362.72|363.32|362.72|363.32|362.72|8
1617701400000|2021-04-06 09:30:00|363.42|362.82|363.42|362.82|363.42|362.82|363.42|362.82|0
1617702300000|2021-04-06 09:45:00|363.52|362.92|363.52|362.92|363.52|362.92|363.52|362.92|0
1617702600000|2021-04-06 09:50:00|363.47|363.32|363.27|363.12|363.52|363.37|363.22|363.07|60
1617702900000|2021-04-06 09:55:00|363.22|363.07|363.32|363.12|363.37|363.22|363.17|363.02|9
1617703200000|2021-04-06 10:00:00|363.27|363.17|363.32|363.17|363.42|363.22|363.27|363.12|4
1617703500000|2021-04-06 10:05:00|363.37|363.22|363.42|363.27|363.42|363.27|363.27|363.12|3
1617703800000|2021-04-06 10:10:00|363.37|363.22|363.47|363.27|363.47|363.32|363.37|363.22|5
1617704100000|2021-04-06 10:15:00|363.42|363.22|363.32|363.17|363.47|363.27|363.27|363.12|4
1617704400000|2021-04-06 10:20:00|363.37|363.12|363.32|363.17|363.37|363.17|363.22|363.07|9
1617704700000|2021-04-06 10:25:00|363.37|363.12|363.32|363.12|363.37|363.17|363.27|363.07|4
1617705000000|2021-04-06 10:30:00|363.27|363.17|363.27|363.07|363.42|363.27|363.22|363.07|34
1617705300000|2021-04-06 10:35:00|363.32|363.12|363.32|363.17|363.37|363.17|363.27|363.07|2
1617705600000|2021-04-06 10:40:00|363.37|363.12|363.32|363.12|363.37|363.22|363.22|363.07|38
1617705900000|2021-04-06 10:45:00|363.27|363.17|363.37|363.22|363.37|363.22|363.27|363.07|0
1617706200000|2021-04-06 10:50:00|363.32|363.17|363.37|363.17|363.37|363.22|363.32|363.17|10
1617706500000|2021-04-06 10:55:00|363.32|363.22|363.42|363.22|363.42|363.27|363.27|363.12|27
1617706800000|2021-04-06 11:00:00|363.47|363.27|363.37|363.22|363.47|363.32|363.37|363.22|5
1617707100000|2021-04-06 11:05:00|363.42|363.27|363.37|363.17|363.42|363.27|363.32|363.12|8
1617707400000|2021-04-06 11:10:00|363.32|363.22|363.12|362.92|363.37|363.22|363.07|362.92|69
1617707700000|2021-04-06 11:15:00|363.07|362.87|363.17|363.02|363.17|363.02|362.97|362.82|30
1617708000000|2021-04-06 11:20:00|363.27|363.07|363.27|363.12|363.32|363.17|363.17|363.02|20
1617708300000|2021-04-06 11:25:00|363.22|363.07|363.37|363.17|363.37|363.17|363.22|363.07|11
1617708600000|2021-04-06 11:30:00|363.32|363.22|363.37|363.17|363.37|363.22|363.32|363.17|5
1617708900000|2021-04-06 11:35:00|363.32|363.22|363.42|363.27|363.42|363.27|363.32|363.17|5
1617709200000|2021-04-06 11:40:00|363.37|363.22|363.42|363.27|363.42|363.27|363.37|363.17|11
1617709500000|2021-04-06 11:45:00|363.37|363.22|363.42|363.27|363.42|363.27|363.37|363.22|3
1617709800000|2021-04-06 11:50:00|363.37|363.22|363.37|363.22|363.42|363.27|363.37|363.22|5
1617710100000|2021-04-06 11:55:00|363.42|363.27|363.42|363.22|363.42|363.27|363.37|363.22|5
1617710400000|2021-04-06 12:00:00|363.37|363.27|363.42|363.22|363.42|363.27|363.32|363.17|5
1617710700000|2021-04-06 12:05:00|363.37|363.27|363.42|363.27|363.42|363.27|363.37|363.22|4
1617711000000|2021-04-06 12:10:00|363.47|363.32|363.47|363.32|363.52|363.32|363.37|363.22|21
1617711300000|2021-04-06 12:15:00|363.52|363.37|363.57|363.37|363.57|363.42|363.52|363.37|26
1617711600000|2021-04-06 12:20:00|363.52|363.42|363.52|363.37|363.57|363.42|363.42|363.27|20
1617711900000|2021-04-06 12:25:00|363.57|363.42|363.62|363.47|363.62|363.47|363.52|363.37|55
1617712200000|2021-04-06 12:30:00|363.57|363.42|363.67|363.52|363.72|363.57|363.57|363.42|19
1617712500000|2021-04-06 12:35:00|363.72|363.57|363.67|363.52|363.72|363.57|363.67|363.52|17
1617712800000|2021-04-06 12:40:00|363.62|363.47|363.47|363.32|363.67|363.52|363.47|363.27|27
1617713100000|2021-04-06 12:45:00|363.52|363.37|363.47|363.32|363.52|363.37|363.42|363.27|23
1617713400000|2021-04-06 12:50:00|363.42|363.27|363.12|362.97|363.42|363.27|363.12|362.97|26
1617713700000|2021-04-06 12:55:00|363.17|363.02|363.12|362.97|363.17|363.02|363.12|362.92|12
1617714000000|2021-04-06 13:00:00|363.17|363.02|363.22|363.07|363.27|363.07|363.07|362.92|33
1617714300000|2021-04-06 13:05:00|363.27|363.12|363.32|363.17|363.37|363.22|363.27|363.12|23
1617714600000|2021-04-06 13:10:00|363.37|363.12|363.32|363.17|363.37|363.17|363.32|363.12|16
1617714900000|2021-04-06 13:15:00|363.37|363.22|363.42|363.27|363.42|363.27|363.32|363.17|15
1617715200000|2021-04-06 13:20:00|363.47|363.22|363.42|363.22|363.47|363.27|363.37|363.22|39
1617715500000|2021-04-06 13:25:00|363.37|363.27|363.42|363.27|363.47|363.32|363.37|363.22|10
1617715800000|2021-04-06 13:30:00|363.47|363.32|363.37|363.22|363.47|363.32|363.27|363.12|58
1617716100000|2021-04-06 13:35:00|363.42|363.27|363.62|363.47|363.67|363.52|363.32|363.17|75
1617716400000|2021-04-06 13:40:00|363.67|363.52|363.77|363.62|363.77|363.62|363.62|363.42|49
1617716700000|2021-04-06 13:45:00|363.82|363.67|364.02|363.87|364.02|363.87|363.82|363.67|28
1617717000000|2021-04-06 13:50:00|363.97|363.82|364.07|363.92|364.07|363.92|363.92|363.77|68
1617717300000|2021-04-06 13:55:00|364.02|363.87|364.07|363.92|364.07|363.92|364.02|363.82|48
1617717600000|2021-04-06 14:00:00|364.12|363.97|364.32|364.12|364.32|364.17|364.12|363.97|118
1617717900000|2021-04-06 14:05:00|364.27|364.17|364.17|364.02|364.32|364.17|364.12|363.92|53
1617718200000|2021-04-06 14:10:00|364.22|363.97|364.22|364.07|364.27|364.12|364.12|363.97|26
1617718500000|2021-04-06 14:15:00|364.17|364.02|364.27|364.12|364.32|364.17|364.12|363.97|30
1617718800000|2021-04-06 14:20:00|364.32|364.17|364.37|364.22|364.37|364.22|364.27|364.12|23
1617719100000|2021-04-06 14:25:00|364.32|364.17|364.12|363.97|364.37|364.22|364.12|363.97|48
1617719400000|2021-04-06 14:30:00|364.17|364.02|364.17|364.02|364.27|364.07|364.07|363.92|28
1617719700000|2021-04-06 14:35:00|364.22|364.07|364.27|364.12|364.32|364.12|364.22|364.07|18
1617720000000|2021-04-06 14:40:00|364.32|364.17|364.27|364.12|364.32|364.17|364.17|364.02|38
1617720300000|2021-04-06 14:45:00|364.32|364.17|364.42|364.27|364.47|364.32|364.27|364.12|46
1617720600000|2021-04-06 14:50:00|364.47|364.22|364.52|364.37|364.57|364.37|364.47|364.22|14
1617720900000|2021-04-06 14:55:00|364.57|364.42|364.47|364.32|364.57|364.42|364.47|364.32|12
1617721200000|2021-04-06 15:00:00|364.42|364.27|364.37|364.22|364.52|364.32|364.32|364.17|31
1617721500000|2021-04-06 15:05:00|364.42|364.17|364.37|364.22|364.42|364.27|364.27|364.12|31
1617721800000|2021-04-06 15:10:00|364.42|364.27|364.47|364.32|364.47|364.32|364.42|364.27|11
1617722100000|2021-04-06 15:15:00|364.52|364.37|364.47|364.32|364.57|364.42|364.47|364.32|20
1617722400000|2021-04-06 15:20:00|364.42|364.27|364.42|364.27|364.42|364.27|364.42|364.27|11
1617722700000|2021-04-06 15:25:00|364.47|364.32|364.32|364.17|364.52|364.37|364.32|364.17|37
1617723000000|2021-04-06 15:30:00|364.37|364.12|364.22|364.07|364.37|364.17|364.22|364.02|46
1617723300000|2021-04-06 15:35:00|364.27|364.12|364.37|364.22|364.42|364.22|364.27|364.07|30
1617723600000|2021-04-06 15:40:00|364.32|364.17|364.42|364.27|364.47|364.27|364.32|364.17|6
1617723900000|2021-04-06 15:45:00|364.47|364.32|364.47|364.32|364.52|364.37|364.42|364.27|10
1617724200000|2021-04-06 15:50:00|364.52|364.37|364.52|364.37|364.52|364.37|364.47|364.32|0
1617724500000|2021-04-06 15:55:00|364.57|364.42|364.57|364.42|364.57|364.42|364.52|364.37|25
1617724800000|2021-04-06 16:00:00|364.62|364.37|364.52|364.37|364.62|364.37|364.52|364.37|5
1617725100000|2021-04-06 16:05:00|364.57|364.42|364.57|364.37|364.57|364.42|364.52|364.37|25
1617725400000|2021-04-06 16:10:00|364.52|364.42|364.42|364.27|364.57|364.42|364.42|364.27|17
1617725700000|2021-04-06 16:15:00|364.47|364.32|364.37|364.22|364.47|364.32|364.37|364.22|13
1617726000000|2021-04-06 16:20:00|364.42|364.27|364.37|364.22|364.42|364.27|364.37|364.17|2
1617726300000|2021-04-06 16:25:00|364.42|364.27|364.32|364.12|364.42|364.27|364.27|364.12|16
1617726600000|2021-04-06 16:30:00|364.27|364.17|364.22|364.02|364.32|364.17|364.22|364.02|9
1617726900000|2021-04-06 16:35:00|364.17|364.07|364.02|363.87|364.17|364.07|364.02|363.87|11
1617727200000|2021-04-06 16:40:00|364.07|363.82|364.02|363.87|364.07|363.87|363.97|363.82|29
1617727500000|2021-04-06 16:45:00|364.07|363.82|363.92|363.72|364.07|363.87|363.87|363.72|13
1617727800000|2021-04-06 16:50:00|363.87|363.67|363.92|363.77|363.92|363.77|363.82|363.67|11
1617728100000|2021-04-06 16:55:00|363.87|363.72|363.97|363.77|363.97|363.77|363.87|363.72|7
1617728400000|2021-04-06 17:00:00|363.92|363.72|363.87|363.72|363.97|363.77|363.87|363.72|5
1617728700000|2021-04-06 17:05:00|363.82|363.67|363.72|363.57|363.87|363.67|363.72|363.57|24
1617729000000|2021-04-06 17:10:00|363.77|363.52|363.67|363.52|363.77|363.57|363.52|363.37|28
1617729300000|2021-04-06 17:15:00|363.62|363.47|363.62|363.42|363.67|363.52|363.57|363.37|8
1617729600000|2021-04-06 17:20:00|363.57|363.47|363.57|363.37|363.62|363.47|363.52|363.37|5
1617729900000|2021-04-06 17:25:00|363.52|363.42|363.47|363.32|363.57|363.42|363.37|363.17|18
1617730200000|2021-04-06 17:30:00|363.42|363.27|363.52|363.32|363.57|363.42|363.42|363.27|6
1617730500000|2021-04-06 17:35:00|363.47|363.37|363.47|363.32|363.52|363.37|363.47|363.32|7
1617730800000|2021-04-06 17:40:00|363.52|363.37|363.52|363.37|363.62|363.42|363.47|363.32|5
1617731100000|2021-04-06 17:45:00|363.47|363.32|363.47|363.32|363.62|363.42|363.47|363.32|4
1617731400000|2021-04-06 17:50:00|363.42|363.27|363.62|363.42|363.62|363.42|363.42|363.27|3
1617731700000|2021-04-06 17:55:00|363.57|363.47|363.37|363.22|363.67|363.47|363.37|363.22|47
1617732000000|2021-04-06 18:00:00|363.42|363.27|363.52|363.32|363.52|363.37|363.32|363.17|5
1617732300000|2021-04-06 18:05:00|363.47|363.27|363.47|363.27|363.57|363.37|363.42|363.27|7
1617732600000|2021-04-06 18:10:00|363.42|363.32|363.47|363.27|363.52|363.37|363.42|363.27|5
1617732900000|2021-04-06 18:15:00|363.42|363.22|363.47|363.27|363.47|363.27|363.37|363.22|10
1617733200000|2021-04-06 18:20:00|363.42|363.22|363.42|363.27|363.47|363.27|363.42|363.22|1
1617733500000|2021-04-06 18:25:00|363.37|363.22|363.42|363.27|363.42|363.27|363.37|363.22|14
1617733800000|2021-04-06 18:30:00|363.37|363.22|363.32|363.12|363.42|363.27|363.32|363.12|11
1617734100000|2021-04-06 18:35:00|363.27|363.07|363.22|363.07|363.27|363.07|363.12|362.97|13
1617734400000|2021-04-06 18:40:00|363.27|363.02|363.27|363.12|363.37|363.17|363.22|363.02|0
1617734700000|2021-04-06 18:45:00|363.22|363.07|363.27|363.07|363.32|363.17|363.22|363.02|5
1617735000000|2021-04-06 18:50:00|363.22|363.02|363.12|362.97|363.22|363.07|363.12|362.97|19
1617735300000|2021-04-06 18:55:00|363.17|363.02|363.02|362.87|363.17|363.02|363.02|362.87|8
1617735600000|2021-04-06 19:00:00|363.07|362.92|362.87|362.67|363.07|362.92|362.77|362.62|34
1617735900000|2021-04-06 19:05:00|362.92|362.72|362.77|362.62|362.92|362.72|362.77|362.62|1
1617736200000|2021-04-06 19:10:00|362.72|362.57|362.72|362.57|362.77|362.57|362.67|362.52|9
1617736500000|2021-04-06 19:15:00|362.67|362.52|362.77|362.57|362.77|362.62|362.62|362.47|20
1617736800000|2021-04-06 19:20:00|362.72|362.52|362.77|362.57|362.77|362.62|362.67|362.52|2
1617737100000|2021-04-06 19:25:00|362.72|362.52|362.77|362.57|362.77|362.62|362.67|362.47|5
1617737400000|2021-04-06 19:30:00|362.72|362.52|362.77|362.57|362.77|362.62|362.72|362.52|1
1617737700000|2021-04-06 19:35:00|362.72|362.62|362.77|362.52|362.82|362.62|362.72|362.52|2
1617738000000|2021-04-06 19:40:00|362.82|362.57|362.72|362.52|362.82|362.57|362.72|362.52|0
1617738300000|2021-04-06 19:45:00|362.67|362.47|362.72|362.52|362.72|362.57|362.67|362.47|13
1617738600000|2021-04-06 19:50:00|362.67|362.57|362.72|362.57|362.77|362.57|362.62|362.47|10
1617738900000|2021-04-06 19:55:00|362.77|362.62|362.87|362.67|362.92|362.72|362.72|362.52|32
1617739200000|2021-04-06 20:00:00|362.92|362.62|362.72|362.52|362.92|362.62|362.67|362.47|24
1617739500000|2021-04-06 20:05:00|362.67||362.67||362.72||362.67||0
1617739800000|2021-04-06 20:10:00|362.72||362.72||362.72||362.67||0
1617740400000|2021-04-06 20:20:00|362.67||362.67||362.72||362.67||0
1617740700000|2021-04-06 20:25:00|362.72||362.67||362.72||362.67||0
1617741000000|2021-04-06 20:30:00|362.72||362.72||362.72||362.67||0
1617741300000|2021-04-06 20:35:00|362.67||362.72||362.72||362.67||0
1617741600000|2021-04-06 20:40:00|362.77|362.57|362.82|362.27|362.92|362.72|362.67|362.22|31
1617741900000|2021-04-06 20:45:00|362.72|362.32|362.72|362.27|363.17|362.77|362.52|362.22|161
1617742200000|2021-04-06 20:50:00|362.77|362.57|362.82|362.52|363.12|362.72|362.67|362.22|65
1617742500000|2021-04-06 20:55:00|362.77|362.47|362.62|362.12|362.77|362.47|362.57|362.12|3
1617742800000|2021-04-06 21:00:00|362.67|362.17|362.77|362.12|362.77|362.17|362.67|362.12|0
1617743400000|2021-04-06 21:10:00|363.27|362.07|363.02|362.42|363.27|362.42|363.02|362.07|1
1617745200000|2021-04-06 21:40:00|363.12|362.52|363.02|362.42|363.12|362.52|363.02|362.42|0
1617745800000|2021-04-06 21:50:00|363.12|362.52|363.02|362.42|363.12|362.52|363.02|362.42|0
1617746400000|2021-04-06 22:00:00|363.12|362.52|363.02|362.42|363.12|362.52|362.92|362.32|0
1617746700000|2021-04-06 22:05:00|362.92|362.32|362.92|362.32|363.02|362.42|362.92|362.32|0
1617747000000|2021-04-06 22:10:00|363.02|362.42|363.02|362.42|363.02|362.42|362.92|362.32|0
1617747300000|2021-04-06 22:15:00|362.92|362.32|363.32|362.72|363.32|362.72|362.92|362.32|0
1617747600000|2021-04-06 22:20:00|363.22|362.62|363.22|362.62|363.32|362.72|363.22|362.62|0
1617747900000|2021-04-06 22:25:00|363.32|362.72|363.22|362.62|363.32|362.72|363.22|362.62|0
1617748200000|2021-04-06 22:30:00|363.32|362.72|363.42|362.82|363.42|362.82|363.32|362.72|0
1617748800000|2021-04-06 22:40:00|363.52|362.92|363.52|362.92|363.52|362.92|363.52|362.92|0
1617749100000|2021-04-06 22:45:00|363.42|362.82|363.42|362.82|363.52|362.92|363.42|362.82|0
1617749400000|2021-04-06 22:50:00|363.52|362.92|363.42|362.82|363.52|362.92|363.42|362.82|0
1617750900000|2021-04-06 23:15:00|363.32|362.72|363.42|362.82|363.42|362.82|363.32|362.72|0
1617752700000|2021-04-06 23:45:00|363.52|362.92|363.42|362.82|363.52|362.92|363.42|362.82|0
1617753000000|2021-04-06 23:50:00|363.52|362.92|363.62|363.02|363.62|363.02|363.42|362.82|0
1617753600000|2021-04-07 00:00:00|363.52|362.92|363.52|362.92|363.52|362.92|363.52|362.92|0
1617753900000|2021-04-07 00:05:00|363.62|363.02|363.52|362.92|363.62|363.02|363.42|362.82|0
1617754200000|2021-04-07 00:10:00|363.62|363.02|363.52|362.92|363.62|363.02|363.52|362.92|0
1617754500000|2021-04-07 00:15:00|363.42|362.82|363.42|362.82|363.52|362.92|363.42|362.82|0
1617754800000|2021-04-07 00:20:00|363.52|362.92|363.52|362.92|363.52|362.92|363.52|362.92|0
1617755100000|2021-04-07 00:25:00|363.42|362.82|363.52|362.92|363.52|362.92|363.42|362.82|0
1617755400000|2021-04-07 00:30:00|363.07|362.72|364.22|364.02|364.97|364.77|362.97|362.72|955
1617755700000|2021-04-07 00:35:00|364.27|364.07|364.82|364.62|365.27|365.12|364.22|363.97|717
1617756000000|2021-04-07 00:40:00|364.87|364.67|364.97|364.77|365.17|365.02|364.72|364.57|435
1617756300000|2021-04-07 00:45:00|364.92|364.82|365.27|365.07|365.37|365.17|364.82|364.62|407
1617756600000|2021-04-07 00:50:00|365.17|365.12|364.87|364.72|365.17|365.12|364.87|364.72|236
1617756900000|2021-04-07 00:55:00|364.77|364.67|365.32|365.17|365.37|365.17|364.72|364.57|380
1617757200000|2021-04-07 01:00:00|365.27|365.12|365.27|365.12|365.57|365.42|364.92|364.77|1112
1617757500000|2021-04-07 01:05:00|365.22|365.07|364.87|364.67|365.32|365.12|364.67|364.52|486
1617757800000|2021-04-07 01:10:00|364.82|364.72|365.62|365.47|365.67|365.52|364.82|364.72|452
1617758100000|2021-04-07 01:15:00|365.57|365.42|365.57|365.42|365.62|365.47|365.37|365.17|495
1617758400000|2021-04-07 01:20:00|365.52|365.37|365.62|365.47|365.82|365.67|365.52|365.37|358
1617758700000|2021-04-07 01:25:00|365.57|365.37|365.82|365.62|365.87|365.72|365.37|365.17|539
1617759000000|2021-04-07 01:30:00|365.77|365.67|365.52|365.37|365.82|365.67|365.47|365.32|334
1617759300000|2021-04-07 01:35:00|365.47|365.32|365.37|365.17|365.47|365.37|365.27|365.12|270
1617759600000|2021-04-07 01:40:00|365.32|365.22|364.82|364.67|365.37|365.22|364.77|364.62|301
1617759900000|2021-04-07 01:45:00|364.87|364.72|364.92|364.77|364.92|364.77|364.72|364.52|169
1617760200000|2021-04-07 01:50:00|364.97|364.82|364.72|364.57|364.97|364.82|364.57|364.37|162
1617760500000|2021-04-07 01:55:00|364.77|364.52|364.57|364.42|364.77|364.57|364.52|364.37|139
1617760800000|2021-04-07 02:00:00|364.52|364.37|364.57|364.42|364.57|364.42|364.42|364.27|112
1617761100000|2021-04-07 02:05:00|364.52|364.37|364.62|364.47|364.72|364.57|364.47|364.32|130
1617761400000|2021-04-07 02:10:00|364.57|364.42|364.66|364.51|364.72|364.57|364.56|364.36|89
1617761700000|2021-04-07 02:15:00|364.61|364.46|364.51|364.36|364.66|364.51|364.41|364.26|110
1617762000000|2021-04-07 02:20:00|364.46|364.31|364.06|363.91|364.51|364.36|364.06|363.86|150
1617762300000|2021-04-07 02:25:00|364.01|363.86|364.11|363.96|364.11|363.96|363.96|363.81|91
1617762600000|2021-04-07 02:30:00|364.06|363.91|364.01|363.86|364.21|364.01|363.91|363.76|157
1617762900000|2021-04-07 02:35:00|364.06|363.81|364.06|363.91|364.11|363.91|363.91|363.76|70
1617763200000|2021-04-07 02:40:00|364.11|363.96|364.01|363.86|364.16|364.01|364.01|363.81|85
1617763500000|2021-04-07 02:45:00|363.96|363.81|363.91|363.76|363.96|363.81|363.81|363.61|142
1617763800000|2021-04-07 02:50:00|363.86|363.71|363.76|363.61|363.86|363.71|363.76|363.56|75
1617764100000|2021-04-07 02:55:00|363.71|363.56|363.76|363.61|363.86|363.71|363.61|363.46|141
1617764400000|2021-04-07 03:00:00|363.86|363.66|363.91|363.76|363.96|363.81|363.81|363.61|120
1617764700000|2021-04-07 03:05:00|363.86|363.71|363.86|363.71|363.91|363.76|363.81|363.66|144
1617765000000|2021-04-07 03:10:00|363.81|363.66|363.96|363.81|364.06|363.91|363.76|363.61|183
1617765300000|2021-04-07 03:15:00|364.01|363.86|364.11|363.96|364.16|364.01|363.91|363.76|143
1617765600000|2021-04-07 03:20:00|364.06|363.91|364.01|363.86|364.11|363.96|363.96|363.81|151
1617765900000|2021-04-07 03:25:00|363.96|363.81|364.06|363.91|364.06|363.91|363.96|363.81|138
1617766200000|2021-04-07 03:30:00|364.11|363.96|364.16|364.01|364.21|364.06|364.11|363.91|176
1617766500000|2021-04-07 03:35:00|364.11|363.96|363.81|363.66|364.11|364.01|363.76|363.61|326
1617766800000|2021-04-07 03:40:00|363.76|363.61|363.76|363.61|363.86|363.71|363.71|363.56|126
1617767100000|2021-04-07 03:45:00|363.71|363.56|363.76|363.61|363.81|363.66|363.71|363.56|142
1617767400000|2021-04-07 03:50:00|363.81|363.66|363.66|363.51|363.81|363.66|363.61|363.46|119
1617767700000|2021-04-07 03:55:00|363.71|363.56|363.61|363.46|363.71|363.56|363.51|363.36|143
1617768000000|2021-04-07 04:00:00|363.56|363.41|363.51|363.36|363.61|363.46|363.46|363.31|148
1617768300000|2021-04-07 04:05:00|363.46|363.31|363.56|363.41|363.61|363.46|363.46|363.31|57
1617768600000|2021-04-07 04:10:00|363.61|363.46|363.56|363.41|363.66|363.46|363.56|363.36|19
1617768900000|2021-04-07 04:15:00|363.51|363.36|363.61|363.46|363.66|363.51|363.46|363.31|94
1617769200000|2021-04-07 04:20:00|363.56|363.41|363.41|363.26|363.56|363.41|363.36|363.21|82
1617769500000|2021-04-07 04:25:00|363.46|363.31|363.41|363.26|363.46|363.31|363.36|363.16|100
1617769800000|2021-04-07 04:30:00|363.36|363.21|363.46|363.31|363.46|363.31|363.31|363.16|65
1617770100000|2021-04-07 04:35:00|363.41|363.26|363.46|363.31|363.46|363.31|363.36|363.21|29
1617770400000|2021-04-07 04:40:00||363.26||363.31||363.31||363.26|8
1617770700000|2021-04-07 04:45:00|363.41|363.26|363.36|363.21|363.46|363.31|363.36|363.21|48
1617771000000|2021-04-07 04:50:00|363.41|363.26|363.56|363.41|363.61|363.46|363.41|363.26|42
1617771300000|2021-04-07 04:55:00|363.61|363.46|363.56|363.41|363.61|363.46|363.56|363.41|42
1617771600000|2021-04-07 05:00:00|363.51|363.36|363.21|363.06|363.51|363.36|363.16|363.01|352
1617771900000|2021-04-07 05:05:00|363.16|363.01|363.16|363.01|363.36|363.21|363.16|362.96|231
1617772200000|2021-04-07 05:10:00|363.21|363.06|363.31|363.16|363.36|363.21|363.16|363.01|179
1617772500000|2021-04-07 05:15:00|363.36|363.21|362.96|362.81|363.36|363.21|362.96|362.81|177
1617772800000|2021-04-07 05:20:00|363.01|362.86|363.31|363.16|363.31|363.16|362.96|362.81|210
1617773100000|2021-04-07 05:25:00|363.26|363.11|363.31|363.16|363.41|363.26|363.26|363.11|140
1617773400000|2021-04-07 05:30:00|363.26|363.11|363.06|362.91|363.31|363.16|363.06|362.91|190
1617773700000|2021-04-07 05:35:00|363.01|362.86|363.06|362.91|363.11|362.96|362.96|362.81|192
1617774000000|2021-04-07 05:40:00|363.11|362.96|363.06|362.86|363.16|363.01|363.06|362.86|140
1617774300000|2021-04-07 05:45:00|363.01|362.91|362.86|362.66|363.01|362.91|362.86|362.66|231
1617774600000|2021-04-07 05:50:00|362.81|362.71|362.71|362.56|362.86|362.71|362.66|362.46|155
1617774900000|2021-04-07 05:55:00|362.76|362.61|362.71|362.56|362.76|362.61|362.56|362.41|196
1617775200000|2021-04-07 06:00:00|362.76|362.51|362.81|362.61|362.86|362.71|362.76|362.51|136
1617775500000|2021-04-07 06:05:00|362.76|362.66|362.51|362.36|362.81|362.66|362.51|362.36|169
1617775800000|2021-04-07 06:10:00|362.46|362.31|362.51|362.31|362.56|362.41|362.41|362.26|221
1617776100000|2021-04-07 06:15:00|362.46|362.36|362.51|362.36|362.81|362.66|362.46|362.31|322
1617776400000|2021-04-07 06:20:00|362.46|362.31|362.41|362.26|362.56|362.41|362.36|362.21|182
1617776700000|2021-04-07 06:25:00|362.36|362.21|362.36|362.21|362.51|362.36|362.31|362.16|144
1617777000000|2021-04-07 06:30:00|362.31|362.16|362.26|362.11|362.36|362.21|362.06|361.91|268
1617777300000|2021-04-07 06:35:00|362.21|362.06|362.21|362.06|362.31|362.16|362.21|362.01|121
1617777600000|2021-04-07 06:40:00|362.26|362.01|362.31|362.16|362.31|362.16|362.21|362.01|106
1617777900000|2021-04-07 06:45:00|362.36|362.21|362.46|362.31|362.46|362.31|362.31|362.11|175
1617778200000|2021-04-07 06:50:00|362.51|362.36|362.21|362.06|362.51|362.36|362.21|362.06|136
1617778500000|2021-04-07 06:55:00|362.26|362.11|362.21|362.06|362.31|362.16|362.21|362.06|101
1617778800000|2021-04-07 07:00:00|362.26|362.01|362.31|362.16|362.46|362.31|362.26|362.01|241
1617779100000|2021-04-07 07:05:00|362.36|362.21|362.31|362.16|362.46|362.26|362.26|362.11|167
1617779400000|2021-04-07 07:10:00|362.36|362.21|362.61|362.46|362.61|362.46|362.31|362.16|203
1617779700000|2021-04-07 07:15:00|362.56|362.41|362.51|362.36|362.71|362.56|362.46|362.31|185
1617780000000|2021-04-07 07:20:00|362.56|362.41|362.41|362.21|362.61|362.46|362.36|362.16|200
1617780300000|2021-04-07 07:25:00|362.36|362.26|362.46|362.31|362.51|362.36|362.36|362.21|183
1617780600000|2021-04-07 07:30:00|362.51|362.36|362.36|362.21|362.56|362.41|362.36|362.21|163
1617780900000|2021-04-07 07:35:00|362.41|362.26|362.31|362.16|362.41|362.26|362.26|362.11|132
1617781200000|2021-04-07 07:40:00|362.36|362.21|362.36|362.21|362.51|362.36|362.31|362.16|157
1617781500000|2021-04-07 07:45:00|362.41|362.26|362.51|362.31|362.51|362.36|362.36|362.21|164
1617781800000|2021-04-07 07:50:00|362.46|362.36|362.36|362.21|362.46|362.36|362.31|362.16|147
1617782100000|2021-04-07 07:55:00|362.41|362.26|362.31|362.16|362.46|362.31|362.31|362.16|143
1617782400000|2021-04-07 08:00:00|362.26|362.11|362.16|362.01|362.31|362.16|362.11|361.96|139
1617782700000|2021-04-07 08:05:00|362.26|362.06|362.26|362.11|362.26|362.11|362.16|362.01|177
1617783000000|2021-04-07 08:10:00|362.21|362.06|362.06|361.86|362.21|362.06|362.01|361.81|137
1617783300000|2021-04-07 08:15:00|362.01|361.81|361.81|361.66|362.06|361.81|361.76|361.61|235
1617783600000|2021-04-07 08:20:00|361.86|361.71|361.76|361.61|361.86|361.71|361.71|361.56|122
1617783900000|2021-04-07 08:25:00|361.71|361.56|361.91|361.76|362.06|361.86|361.71|361.56|313
1617784200000|2021-04-07 08:30:00|361.86|361.71|362.01|361.86|362.06|361.91|361.86|361.71|218
1617784500000|2021-04-07 08:35:00|362.06|361.91|362.11|361.96|362.16|362.01|361.96|361.81|266
1617784800000|2021-04-07 08:40:00|362.16|362.01|362.11|361.96|362.21|362.06|362.06|361.91|239
1617785100000|2021-04-07 08:45:00|362.06|361.91|362.01|361.86|362.06|361.91|361.91|361.76|257
1617785400000|2021-04-07 08:50:00|361.96|361.81|362.16|362.01|362.26|362.11|361.96|361.76|547
1617785700000|2021-04-07 08:55:00|362.21|362.06|362.36|362.16|362.36|362.16|362.06|361.91|614
1617786000000|2021-04-07 09:00:00|362.31|362.11|361.91|361.71|362.36|362.16|361.81|361.66|813
1617786300000|2021-04-07 09:05:00|361.96|361.76|361.91|361.71|362.06|361.91|361.86|361.71|215
1617786600000|2021-04-07 09:10:00|361.96|361.76|362.06|361.86|362.06|361.91|361.91|361.71|99
1617786900000|2021-04-07 09:15:00|362.01|361.81|361.96|361.81|362.01|361.81|361.81|361.66|231
1617787200000|2021-04-07 09:20:00|362.11|361.51|362.21|361.61|362.21|361.61|362.11|361.51|0
1617787500000|2021-04-07 09:25:00|362.11|361.51|362.11|361.51|362.21|361.61|362.11|361.51|20
1617787800000|2021-04-07 09:30:00|362.01|361.41|361.91|361.31|362.01|361.41|361.91|361.31|0
1617788100000|2021-04-07 09:35:00|362.01|361.41|362.01|361.41|362.01|361.41|361.91|361.31|0
1617788700000|2021-04-07 09:45:00|362.11|361.51|362.11|361.51|362.11|361.51|362.01|361.41|0
1617789000000|2021-04-07 09:50:00|361.91|361.66|361.46|361.31|361.91|361.66|361.46|361.31|52
1617789300000|2021-04-07 09:55:00|361.41|361.26|361.36|361.21|361.46|361.31|361.36|361.21|13
1617789600000|2021-04-07 10:00:00|361.41|361.26|361.41|361.26|361.51|361.31|361.41|361.26|19
1617789900000|2021-04-07 10:05:00|361.46|361.31|361.51|361.31|361.56|361.41|361.41|361.26|13
1617790200000|2021-04-07 10:10:00|361.56|361.36|361.61|361.41|361.66|361.51|361.56|361.36|28
1617790500000|2021-04-07 10:15:00|361.56|361.46|361.61|361.41|361.61|361.46|361.51|361.31|5
1617790800000|2021-04-07 10:20:00|361.56|361.46|361.46|361.31|361.61|361.46|361.46|361.31|3
1617791100000|2021-04-07 10:25:00|361.51|361.36|361.51|361.36|361.56|361.41|361.51|361.36|9
1617791400000|2021-04-07 10:30:00|361.56|361.31|361.56|361.41|361.56|361.41|361.41|361.26|11
1617791700000|2021-04-07 10:35:00|361.51|361.36|361.51|361.31|361.56|361.41|361.46|361.31|25
1617792000000|2021-04-07 10:40:00|361.46|361.36|361.51|361.31|361.56|361.41|361.46|361.31|3
1617792300000|2021-04-07 10:45:00|361.46|361.36|361.71|361.46|361.71|361.51|361.46|361.31|7
1617792600000|2021-04-07 10:50:00|361.66|361.51|361.86|361.71|361.91|361.76|361.66|361.51|86
1617792900000|2021-04-07 10:55:00|361.81|361.66|361.71|361.56|361.86|361.66|361.71|361.56|5
1617793200000|2021-04-07 11:00:00|361.66|361.46|361.76|361.61|361.76|361.61|361.61|361.41|12
1617793500000|2021-04-07 11:05:00|361.71|361.56|361.81|361.66|361.81|361.66|361.66|361.51|23
1617793800000|2021-04-07 11:10:00|361.76|361.61|361.86|361.66|361.86|361.66|361.66|361.51|6
1617794100000|2021-04-07 11:15:00|361.81|361.71|362.01|361.81|362.01|361.86|361.81|361.66|2
1617794400000|2021-04-07 11:20:00|361.96|361.76|361.81|361.66|362.01|361.81|361.81|361.66|35
1617794700000|2021-04-07 11:25:00|361.86|361.61|361.71|361.56|361.86|361.66|361.71|361.56|61
1617795000000|2021-04-07 11:30:00|361.66|361.51|361.66|361.51|361.71|361.56|361.61|361.46|37
1617795300000|2021-04-07 11:35:00|361.71|361.46|361.66|361.46|361.71|361.56|361.61|361.46|16
1617795600000|2021-04-07 11:40:00|361.61|361.51|361.66|361.46|361.71|361.56|361.61|361.46|5
1617795900000|2021-04-07 11:45:00|361.61|361.51|361.66|361.51|361.71|361.51|361.61|361.46|0
1617796200000|2021-04-07 11:50:00|361.71|361.56|361.66|361.46|361.71|361.56|361.56|361.41|2
1617796500000|2021-04-07 11:55:00|361.61|361.41|361.61|361.46|361.61|361.46|361.56|361.41|2
1617796800000|2021-04-07 12:00:00|361.56|361.41|361.66|361.46|361.66|361.51|361.56|361.41|26
1617797100000|2021-04-07 12:05:00|361.61|361.51|361.71|361.56|361.76|361.56|361.56|361.41|24
1617797400000|2021-04-07 12:10:00|361.66|361.51|361.61|361.46|361.71|361.56|361.61|361.41|20
1617797700000|2021-04-07 12:15:00|361.66|361.41|361.51|361.36|361.66|361.41|361.46|361.31|20
1617798000000|2021-04-07 12:20:00|361.46|361.31|361.56|361.41|361.56|361.41|361.46|361.31|12
1617798300000|2021-04-07 12:25:00|361.51|361.36|361.61|361.46|361.66|361.46|361.51|361.36|13
1617798600000|2021-04-07 12:30:00|361.66|361.51|361.66|361.51|361.66|361.51|361.61|361.46|9
1617798900000|2021-04-07 12:35:00|361.61|361.46|361.66|361.51|361.66|361.51|361.56|361.41|28
1617799200000|2021-04-07 12:40:00|361.61|361.46|361.66|361.51|361.66|361.51|361.56|361.41|12
1617799500000|2021-04-07 12:45:00|361.61|361.46|361.61|361.46|361.61|361.46|361.51|361.31|22
1617799800000|2021-04-07 12:50:00|361.66|361.51|361.66|361.51|361.66|361.51|361.56|361.36|19
1617800100000|2021-04-07 12:55:00|361.61|361.46|361.61|361.46|361.66|361.51|361.56|361.41|15
1617800400000|2021-04-07 13:00:00|361.66|361.41|361.81|361.66|361.81|361.66|361.66|361.41|26
1617800700000|2021-04-07 13:05:00|361.86|361.71|361.86|361.71|361.86|361.71|361.81|361.71|29
1617801000000|2021-04-07 13:10:00|361.91|361.76|361.91|361.76|361.91|361.76|361.91|361.76|9
1617801300000|2021-04-07 13:15:00|361.96|361.81|361.86|361.71|361.96|361.81|361.86|361.71|13
1617801600000|2021-04-07 13:20:00|361.91|361.76|361.91|361.76|361.91|361.76|361.91|361.76|4
1617801900000|2021-04-07 13:25:00|361.96|361.81|362.11|361.96|362.11|361.96|361.96|361.76|39
1617802200000|2021-04-07 13:30:00|362.06|361.91|362.16|362.01|362.21|362.06|362.01|361.86|64
1617802500000|2021-04-07 13:35:00|362.21|361.96|362.21|362.06|362.26|362.11|362.11|361.96|50
1617802800000|2021-04-07 13:40:00|362.26|362.01|362.26|362.06|362.26|362.11|362.16|361.96|35
1617803100000|2021-04-07 13:45:00|362.31|362.11|362.26|362.11|362.31|362.16|362.26|362.06|29
1617803400000|2021-04-07 13:50:00|362.21|362.06|362.26|362.11|362.26|362.11|362.21|362.06|7
1617803700000|2021-04-07 13:55:00|362.21|362.06|362.16|362.01|362.26|362.11|362.16|362.01|31
1617804000000|2021-04-07 14:00:00|362.11|361.96|362.16|362.01|362.21|362.06|362.01|361.86|42
1617804300000|2021-04-07 14:05:00|362.11|361.96|362.21|362.06|362.21|362.06|362.11|361.91|20
1617804600000|2021-04-07 14:10:00|362.16|362.01|362.26|362.11|362.26|362.11|362.16|362.01|31
1617804900000|2021-04-07 14:15:00|362.21|362.06|362.36|362.21|362.36|362.21|362.16|362.01|23
1617805200000|2021-04-07 14:20:00|362.41|362.26|362.51|362.31|362.56|362.36|362.36|362.21|69
1617805500000|2021-04-07 14:25:00|362.46|362.26|362.51|362.31|362.56|362.41|362.36|362.21|424
1617805800000|2021-04-07 14:30:00|362.46|362.36|362.51|362.31|362.51|362.36|362.46|362.31|10
1617806100000|2021-04-07 14:35:00|362.46|362.26|362.31|362.16|362.46|362.26|362.31|362.11|22
1617806400000|2021-04-07 14:40:00|362.36|362.21|362.36|362.21|362.46|362.26|362.31|362.11|15
1617806700000|2021-04-07 14:45:00|362.41|362.26|362.36|362.21|362.46|362.26|362.36|362.21|12
1617807000000|2021-04-07 14:50:00|362.31|362.16|362.36|362.16|362.41|362.26|362.31|362.16|7
1617807300000|2021-04-07 14:55:00|362.31|362.21|362.31|362.11|362.36|362.21|362.21|362.06|8
1617807600000|2021-04-07 15:00:00|362.26|362.16|362.26|362.11|362.36|362.21|362.26|362.11|7
1617807900000|2021-04-07 15:05:00|362.31|362.16|362.31|362.11|362.41|362.21|362.26|362.11|22
1617808200000|2021-04-07 15:10:00|362.36|362.16|362.31|362.16|362.41|362.21|362.31|362.11|10
1617808500000|2021-04-07 15:15:00|362.36|362.21|362.36|362.16|362.36|362.21|362.31|362.16|23
1617808800000|2021-04-07 15:20:00|362.31|362.21|362.21|362.06|362.36|362.21|362.21|362.06|26
1617809100000|2021-04-07 15:25:00|362.16|362.01|362.26|362.06|362.31|362.11|362.11|361.91|25
1617809400000|2021-04-07 15:30:00|362.31|362.11|362.26|362.06|362.31|362.16|362.21|362.01|65
1617809700000|2021-04-07 15:35:00|362.31|362.11|362.11|361.96|362.31|362.11|362.06|361.91|48
1617810000000|2021-04-07 15:40:00|362.06|361.91|362.16|362.01|362.16|362.01|361.96|361.81|61
1617810300000|2021-04-07 15:45:00|362.26|362.11|362.31|362.16|362.41|362.26|362.26|362.06|95
1617810600000|2021-04-07 15:50:00|362.36|362.21|362.31|362.16|362.36|362.21|362.31|362.16|7
1617810900000|2021-04-07 15:55:00|362.26|362.11|362.31|362.16|362.31|362.16|362.16|361.96|42
1617811200000|2021-04-07 16:00:00|362.26|362.11|362.41|362.26|362.41|362.26|362.26|362.11|44
1617811500000|2021-04-07 16:05:00|362.46|362.21|362.46|362.26|362.46|362.31|362.41|362.21|23
1617811800000|2021-04-07 16:10:00|362.41|362.21|362.31|362.11|362.46|362.26|362.31|362.11|15
1617812100000|2021-04-07 16:15:00|362.21|362.16|362.16|361.96|362.21|362.16|362.06|361.86|25
1617812400000|2021-04-07 16:20:00|362.11|362.01|362.31|362.16|362.31|362.16|362.11|361.96|11
1617812700000|2021-04-07 16:25:00|362.26|362.11|362.01|361.81|362.31|362.11|362.01|361.81|10
1617813000000|2021-04-07 16:30:00|361.96|361.76|361.91|361.76|362.01|361.81|361.91|361.71|31
1617813300000|2021-04-07 16:35:00|361.96|361.81|361.96|361.81|362.01|361.86|361.91|361.76|23
1617813600000|2021-04-07 16:40:00|361.91|361.76|361.86|361.71|361.96|361.76|361.86|361.71|4
1617813900000|2021-04-07 16:45:00|361.91|361.76|361.91|361.76|361.96|361.81|361.86|361.76|6
1617814200000|2021-04-07 16:50:00|361.86|361.71|361.91|361.71|361.96|361.81|361.86|361.71|9
1617814500000|2021-04-07 16:55:00|361.86|361.76|361.91|361.71|361.96|361.81|361.86|361.71|6
1617814800000|2021-04-07 17:00:00|361.86|361.76|361.91|361.71|361.96|361.76|361.81|361.66|6
1617815100000|2021-04-07 17:05:00|361.96|361.81|361.91|361.71|362.01|361.81|361.86|361.66|25
1617815400000|2021-04-07 17:10:00|361.86|361.76|361.96|361.81|362.01|361.81|361.86|361.71|14
1617815700000|2021-04-07 17:15:00|361.91|361.76|361.91|361.76|362.01|361.81|361.91|361.76|6
1617816000000|2021-04-07 17:20:00|361.86|361.71|361.86|361.71|361.96|361.81|361.86|361.71|0
1617816300000|2021-04-07 17:25:00|361.91|361.76|361.91|361.71|361.96|361.81|361.86|361.71|2
1617816600000|2021-04-07 17:30:00|361.86|361.76|361.96|361.81|362.01|361.81|361.86|361.71|11
1617816900000|2021-04-07 17:35:00|362.01|361.76|361.96|361.81|362.01|361.81|361.91|361.76|12
1617817200000|2021-04-07 17:40:00|361.91|361.76|361.96|361.76|361.96|361.76|361.91|361.76|2
1617817500000|2021-04-07 17:45:00|361.91||361.96||361.96||361.91||0
1617817800000|2021-04-07 17:50:00|361.91||361.91||361.96||361.91||4
1617818100000|2021-04-07 17:55:00|361.96||361.96||361.96||361.91||14
1617818400000|2021-04-07 18:00:00|361.91|361.81|362.16|361.96|362.16|362.01|361.91|361.76|40
1617818700000|2021-04-07 18:05:00|362.11|361.91|362.16|361.96|362.21|362.01|362.01|361.76|21
1617819000000|2021-04-07 18:10:00|362.21|362.01|362.31|362.11|362.31|362.11|362.11|361.96|0
1617819300000|2021-04-07 18:15:00|362.26|362.16|362.26|362.06|362.26|362.16|362.21|362.01|0
1617819600000|2021-04-07 18:20:00|362.21|362.01|362.26|362.06|362.31|362.11|362.16|361.96|0
1617819900000|2021-04-07 18:25:00|362.21|362.01|362.26|362.06|362.26|362.11|362.16|361.96|0
1617820200000|2021-04-07 18:30:00|362.31|362.11|362.31|362.11|362.31|362.11|362.21|362.06|0
1617820500000|2021-04-07 18:35:00|362.26|362.06|362.36|362.16|362.36|362.16|362.21|362.01|0
1617820800000|2021-04-07 18:40:00|362.31|362.21|362.26|362.06|362.36|362.21|362.26|362.06|2
1617821100000|2021-04-07 18:45:00|362.31|362.11|362.26|362.01|362.36|362.16|362.21|362.01|1
1617821400000|2021-04-07 18:50:00|362.21|362.06|362.21|362.01|362.26|362.11|362.16|362.01|7
1617821700000|2021-04-07 18:55:00|362.16|361.91|362.06|361.91|362.21|361.96|362.01|361.86|6
1617822000000|2021-04-07 19:00:00|362.11|361.96|362.16|362.01|362.21|362.01|362.06|361.86|4
1617822300000|2021-04-07 19:05:00|362.11|361.96|362.11|361.91|362.16|362.01|362.06|361.86|5
1617822600000|2021-04-07 19:10:00|362.06|361.86|362.01|361.86|362.11|361.96|362.01|361.86|4
1617822900000|2021-04-07 19:15:00|362.06|361.91|362.01|361.86|362.06|361.91|361.96|361.76|5
1617823200000|2021-04-07 19:20:00|362.06|361.81|362.01|361.86|362.11|361.96|362.01|361.81|3
1617823500000|2021-04-07 19:25:00|361.96|361.81|362.01|361.81|362.06|361.91|361.91|361.76|9
1617823800000|2021-04-07 19:30:00|361.96|361.86|361.86|361.71|362.06|361.86|361.86|361.66|5
1617824100000|2021-04-07 19:35:00|361.81|361.66|362.01|361.81|362.01|361.81|361.81|361.61|0
1617824400000|2021-04-07 19:40:00|362.06|361.86|362.21|362.01|362.21|362.06|362.01|361.86|10
1617824700000|2021-04-07 19:45:00|362.26|362.06|362.36|362.21|362.36|362.21|362.26|362.01|26
1617825000000|2021-04-07 19:50:00|362.41|362.26|362.26|362.11|362.41|362.26|362.21|362.01|29
1617825300000|2021-04-07 19:55:00|362.31|362.06|362.46|362.26|362.46|362.31|362.31|362.06|15
1617825600000|2021-04-07 20:00:00|362.41|362.31|362.51|362.36|362.51|362.36|362.41|362.26|14
1617825900000|2021-04-07 20:05:00|362.46|362.31|362.51|362.36|362.51|362.36|362.46|362.31|0
1617827100000|2021-04-07 20:25:00|362.46|362.31|362.46|362.31|362.46|362.31|362.46|362.31|3
1617827400000|2021-04-07 20:30:00|362.51|362.36|362.51|362.31|362.51|362.36|362.46|362.31|3
1617827700000|2021-04-07 20:35:00|362.56|362.36|362.51|362.36|362.56|362.41|362.51|362.31|2
1617828000000|2021-04-07 20:40:00|362.46|362.31|362.56|362.36|362.56|362.36|362.41|362.16|19
1617828300000|2021-04-07 20:45:00|362.51|362.31|362.56|362.36|362.56|362.41|362.36|362.16|145
1617828600000|2021-04-07 20:50:00|362.51|362.31|362.51|362.31|362.56|362.36|362.36|362.16|110
1617828900000|2021-04-07 20:55:00|362.56|362.36|362.66|362.36|362.66|362.41|362.51|362.31|12
1617829200000|2021-04-07 21:00:00||362.31||362.21||362.31||362.16|0
1617829500000|2021-04-07 21:05:00|362.61|362.26|362.66|362.21|362.66|362.36|362.51|362.21|1
1617829800000|2021-04-07 21:10:00|362.71|362.16|362.71|362.11|362.71|362.16|362.71|362.11|0
1617832500000|2021-04-07 21:55:00|362.81|362.21|362.81|362.21|362.81|362.21|362.81|362.21|0
1617832800000|2021-04-07 22:00:00|362.71|362.11|362.71|362.11|362.81|362.21|362.71|362.11|0
1617833400000|2021-04-07 22:10:00|362.81|362.21|362.71|362.11|362.81|362.21|362.71|362.11|0
1617834600000|2021-04-07 22:30:00|362.81|362.21|362.71|362.11|362.81|362.21|362.71|362.11|0
1617834900000|2021-04-07 22:35:00|362.81|362.21|362.81|362.21|362.81|362.21|362.71|362.11|0
1617835500000|2021-04-07 22:45:00|362.71|362.11|362.71|362.11|362.71|362.11|362.71|362.11|0
1617837900000|2021-04-07 23:25:00|362.61|362.01|362.71|362.11|362.71|362.11|362.61|362.01|0
1617838200000|2021-04-07 23:30:00|362.81|362.21|363.11|362.51|363.11|362.51|362.81|362.21|0
1617838500000|2021-04-07 23:35:00|363.21|362.61|363.21|362.61|363.21|362.61|363.11|362.51|0
1617838800000|2021-04-07 23:40:00|363.31|362.71|363.21|362.61|363.31|362.71|363.21|362.61|0
1617839100000|2021-04-07 23:45:00|363.11|362.51|363.21|362.61|363.21|362.61|363.11|362.51|0
1617839400000|2021-04-07 23:50:00|363.11|362.51|363.11|362.51|363.21|362.61|363.11|362.51|0
1617839700000|2021-04-07 23:55:00|363.21|362.61|363.11|362.51|363.21|362.61|363.11|362.51|0
1617840000000|2021-04-08 00:00:00|363.01|362.41|363.01|362.41|363.11|362.51|362.91|362.31|0
1617840300000|2021-04-08 00:05:00|362.91|362.31|363.11|362.51|363.11|362.51|362.91|362.31|0
1617840600000|2021-04-08 00:10:00|363.01|362.41|363.11|362.51|363.11|362.51|363.01|362.41|0
1617840900000|2021-04-08 00:15:00|363.01|362.41|363.01|362.41|363.11|362.51|363.01|362.41|0
1617841800000|2021-04-08 00:30:00|362.41|362.16|362.46|362.26|362.56|362.36|362.16|362.01|290
1617842100000|2021-04-08 00:35:00|362.51|362.31|362.46|362.31|362.51|362.36|362.41|362.21|167
1617842400000|2021-04-08 00:40:00|362.41|362.26|362.41|362.26|362.51|362.31|362.31|362.16|152
1617842700000|2021-04-08 00:45:00|362.46|362.31|362.41|362.26|362.46|362.31|362.41|362.26|48
1617843000000|2021-04-08 00:50:00|362.46|362.31|362.01|361.81|362.51|362.36|362.01|361.81|179
1617843300000|2021-04-08 00:55:00|361.96|361.76|361.91|361.76|361.96|361.76|361.76|361.61|255
1617843600000|2021-04-08 01:00:00|361.96|361.81|361.91|361.76|361.96|361.81|361.61|361.46|506
1617843900000|2021-04-08 01:05:00|361.81|361.71|361.66|361.46|361.81|361.76|361.51|361.36|312
1617844200000|2021-04-08 01:10:00|361.71|361.51|361.56|361.41|361.76|361.61|361.46|361.31|239
1617844500000|2021-04-08 01:15:00|361.51|361.36|362.01|361.81|362.21|362.01|361.51|361.36|349
1617844800000|2021-04-08 01:20:00|362.06|361.86|361.91|361.76|362.16|362.01|361.91|361.76|193
1617845100000|2021-04-08 01:25:00|361.96|361.81|361.91|361.71|361.96|361.81|361.81|361.66|189
1617845400000|2021-04-08 01:30:00|361.86|361.76|362.31|362.11|362.31|362.16|361.66|361.46|378
1617845700000|2021-04-08 01:35:00|362.36|362.16|362.76|362.61|362.76|362.61|362.36|362.16|226
1617846000000|2021-04-08 01:40:00|362.81|362.66|362.76|362.61|363.06|362.91|362.66|362.51|227
1617846300000|2021-04-08 01:45:00|362.81|362.66|362.51|362.36|362.86|362.71|362.51|362.31|161
1617846600000|2021-04-08 01:50:00|362.46|362.31|362.41|362.26|362.51|362.36|362.31|362.16|117
1617846900000|2021-04-08 01:55:00|362.46|362.21|362.31|362.16|362.46|362.26|362.26|362.11|172
1617847200000|2021-04-08 02:00:00|362.36|362.21|362.16|362.01|362.41|362.26|362.16|362.01|169
1617847500000|2021-04-08 02:05:00|362.11|361.96|362.01|361.86|362.16|362.01|361.96|361.81|113
1617847800000|2021-04-08 02:10:00|361.96|361.81|362.11|361.96|362.11|361.96|361.86|361.71|157
1617848100000|2021-04-08 02:15:00|362.06|361.91|361.76|361.61|362.06|361.91|361.71|361.56|177
1617848400000|2021-04-08 02:20:00|361.81|361.66|362.21|362.06|362.26|362.11|361.76|361.66|187
1617848700000|2021-04-08 02:25:00|362.26|362.01|362.36|362.21|362.36|362.21|362.26|362.01|87
1617849000000|2021-04-08 02:30:00|362.31|362.16|362.56|362.41|362.56|362.41|362.26|362.11|117
1617849300000|2021-04-08 02:35:00|362.61|362.46|362.66|362.51|362.66|362.51|362.51|362.36|118
1617849600000|2021-04-08 02:40:00|362.61|362.46|362.46|362.31|362.66|362.51|362.46|362.31|116
1617849900000|2021-04-08 02:45:00|362.51|362.36|362.36|362.21|362.51|362.36|362.31|362.16|134
1617850200000|2021-04-08 02:50:00|362.41|362.26|362.61|362.46|362.61|362.46|362.36|362.21|103
1617850500000|2021-04-08 02:55:00|362.56|362.41|362.61|362.46|362.66|362.51|362.51|362.36|114
1617850800000|2021-04-08 03:00:00|362.66|362.51|362.56|362.41|362.66|362.51|362.56|362.41|96
1617851100000|2021-04-08 03:05:00|362.51|362.36|362.51|362.36|362.61|362.46|362.46|362.31|108
1617851400000|2021-04-08 03:10:00|362.46|362.31|362.21|362.06|362.51|362.36|362.16|362.01|124
1617851700000|2021-04-08 03:15:00|362.26|362.11|362.26|362.11|362.31|362.16|362.21|362.06|92
1617852000000|2021-04-08 03:20:00|362.31|362.16|362.18|362.03|362.31|362.16|362.06|361.86|159
1617852300000|2021-04-08 03:25:00|362.13|361.98|362.08|361.93|362.23|362.08|362.03|361.88|133
1617852600000|2021-04-08 03:30:00|362.03|361.88|362.13|361.98|362.28|362.13|361.98|361.83|195
1617852900000|2021-04-08 03:35:00|362.18|362.03|362.13|361.98|362.28|362.13|362.13|361.93|97
1617853200000|2021-04-08 03:40:00|362.08|361.93|362.28|362.13|362.38|362.23|362.08|361.93|200
1617853500000|2021-04-08 03:45:00|362.23|362.08|362.33|362.18|362.43|362.28|362.23|362.08|83
1617853800000|2021-04-08 03:50:00|362.28|362.13|362.18|362.03|362.28|362.13|362.18|362.03|40
1617854100000|2021-04-08 03:55:00|362.13|361.98|362.13|361.98|362.13|361.98|362.08|361.93|79
1617854400000|2021-04-08 04:00:00|362.08|361.93|362.08|361.93|362.23|362.08|362.08|361.93|117
1617854700000|2021-04-08 04:05:00|362.13|361.98|362.03|361.88|362.18|362.03|362.03|361.88|74
1617855000000|2021-04-08 04:10:00|361.98|361.83|362.03|361.88|362.03|361.88|361.98|361.83|59
1617855300000|2021-04-08 04:15:00|362.08|361.83|361.98|361.83|362.08|361.83|361.93|361.78|85
1617855600000|2021-04-08 04:20:00|361.93|361.78|361.93|361.78|361.93|361.78|361.88|361.73|85
1617855900000|2021-04-08 04:25:00|361.88|361.73|361.88|361.73|361.88|361.78|361.88|361.73|36
1617856200000|2021-04-08 04:30:00|361.93|361.78|361.83|361.68|361.93|361.78|361.83|361.63|104
1617856500000|2021-04-08 04:35:00|361.78|361.63|361.73|361.53|361.78|361.63|361.63|361.48|142
1617856800000|2021-04-08 04:40:00|361.68|361.58|361.63|361.48|361.73|361.58|361.58|361.43|115
1617857100000|2021-04-08 04:45:00|361.68|361.43|361.58|361.43|361.68|361.53|361.58|361.43|99
1617857400000|2021-04-08 04:50:00|361.53|361.38|361.58|361.43|361.58|361.43|361.53|361.38|126
1617857700000|2021-04-08 04:55:00|361.63|361.48|361.68|361.53|361.73|361.58|361.63|361.48|103
1617858000000|2021-04-08 05:00:00|361.73|361.58|361.88|361.73|361.93|361.78|361.58|361.43|298
1617858300000|2021-04-08 05:05:00|361.83|361.68|361.78|361.58|361.93|361.78|361.73|361.58|122
1617858600000|2021-04-08 05:10:00|361.73|361.53|361.68|361.53|361.73|361.58|361.63|361.48|105
1617858900000|2021-04-08 05:15:00|361.73|361.48|361.63|361.48|361.73|361.53|361.63|361.48|68
1617859200000|2021-04-08 05:20:00|361.68|361.53|361.58|361.43|361.68|361.53|361.58|361.43|90
1617859500000|2021-04-08 05:25:00|361.63|361.48|361.63|361.48|361.63|361.48|361.58|361.43|52
1617859800000|2021-04-08 05:30:00|361.68|361.53|361.68|361.53|361.78|361.63|361.63|361.48|144
1617860100000|2021-04-08 05:35:00|361.73|361.58|361.78|361.63|361.78|361.63|361.68|361.53|87
1617860400000|2021-04-08 05:40:00|361.83|361.68|361.63|361.48|361.83|361.68|361.63|361.48|81
1617860700000|2021-04-08 05:45:00|361.68|361.53|361.63|361.48|361.68|361.53|361.58|361.43|93
1617861000000|2021-04-08 05:50:00|361.68|361.53|361.68|361.53|361.78|361.58|361.68|361.53|84
1617861300000|2021-04-08 05:55:00|361.73|361.58|361.63|361.48|361.73|361.58|361.58|361.43|120
1617861600000|2021-04-08 06:00:00|361.68|361.53|361.68|361.53|361.73|361.58|361.58|361.38|147
1617861900000|2021-04-08 06:05:00|361.73|361.58|361.73|361.58|361.78|361.63|361.58|361.43|142
1617862200000|2021-04-08 06:10:00|361.78|361.53|361.78|361.63|361.78|361.63|361.73|361.53|60
1617862500000|2021-04-08 06:15:00|361.73|361.58|361.73|361.58|361.78|361.58|361.63|361.48|138
1617862800000|2021-04-08 06:20:00|361.78|361.63|361.53|361.38|361.78|361.63|361.53|361.38|119
1617863100000|2021-04-08 06:25:00|361.58|361.43|361.38|361.23|361.58|361.43|361.38|361.23|193
1617863400000|2021-04-08 06:30:00|361.43|361.28|361.18|361.03|361.43|361.28|361.18|361.03|181
1617863700000|2021-04-08 06:35:00|361.23|360.98|361.23|361.08|361.23|361.08|361.13|360.98|92
1617864000000|2021-04-08 06:40:00|361.28|361.13|361.28|361.13|361.38|361.23|361.23|361.08|135
1617864300000|2021-04-08 06:45:00|361.33|361.18|361.38|361.23|361.48|361.33|361.28|361.13|120
1617864600000|2021-04-08 06:50:00|361.43|361.28|361.43|361.28|361.43|361.28|361.38|361.23|95
1617864900000|2021-04-08 06:55:00|361.38|361.23|361.23|361.08|361.38|361.23|361.13|360.98|117
1617865200000|2021-04-08 07:00:00|361.28|361.13|361.63|361.48|361.63|361.48|361.23|361.08|173
1617865500000|2021-04-08 07:05:00|361.68|361.53|361.73|361.58|361.78|361.63|361.63|361.43|143
1617865800000|2021-04-08 07:10:00|361.78|361.63|361.83|361.68|361.83|361.68|361.73|361.58|204
1617866100000|2021-04-08 07:15:00|361.88|361.73|361.98|361.83|362.03|361.88|361.78|361.63|209
1617866400000|2021-04-08 07:20:00|362.03|361.88|361.78|361.63|362.03|361.88|361.78|361.63|154
1617866700000|2021-04-08 07:25:00|361.83|361.68|361.78|361.63|361.83|361.68|361.78|361.63|67
1617867000000|2021-04-08 07:30:00|361.73|361.58|361.73|361.58|361.73|361.58|361.58|361.43|124
1617867300000|2021-04-08 07:35:00|361.78|361.63|361.58|361.43|361.78|361.63|361.58|361.43|109
1617867600000|2021-04-08 07:40:00|361.53|361.38|361.58|361.43|361.63|361.48|361.53|361.38|70
1617867900000|2021-04-08 07:45:00|361.53|361.38|361.58|361.43|361.63|361.43|361.53|361.38|99
1617868200000|2021-04-08 07:50:00|361.53|361.38|361.48|361.33|361.58|361.43|361.43|361.28|134
1617868500000|2021-04-08 07:55:00|361.53|361.38|361.43|361.28|361.53|361.38|361.38|361.23|114
1617868800000|2021-04-08 08:00:00|361.48|361.33|361.48|361.33|361.53|361.38|361.43|361.28|96
1617869100000|2021-04-08 08:05:00|361.53|361.38|361.33|361.18|361.53|361.38|361.33|361.18|110
1617869400000|2021-04-08 08:10:00|361.38|361.13|361.28|361.13|361.38|361.18|361.23|361.08|124
1617869700000|2021-04-08 08:15:00|361.23|361.08|361.28|361.13|361.33|361.13|361.23|361.08|109
1617870000000|2021-04-08 08:20:00|361.23|361.08|361.28|361.13|361.33|361.13|361.18|361.03|132
1617870300000|2021-04-08 08:25:00|361.33|361.18|361.23|361.08|361.38|361.18|361.18|361.03|260
1617870600000|2021-04-08 08:30:00|361.28|361.13|361.13|360.98|361.28|361.13|361.13|360.98|144
1617870900000|2021-04-08 08:35:00|361.08|360.93|361.03|360.88|361.13|360.98|360.98|360.83|194
1617871200000|2021-04-08 08:40:00|361.08|360.93|361.08|360.93|361.13|360.98|361.03|360.88|184
1617871500000|2021-04-08 08:45:00|361.03|360.88|360.83|360.68|361.08|360.93|360.83|360.68|352
1617871800000|2021-04-08 08:50:00|360.88|360.63|360.78|360.63|360.93|360.78|360.73|360.58|502
1617872100000|2021-04-08 08:55:00|360.83|360.68|360.73|360.58|360.83|360.68|360.63|360.48|499
1617872400000|2021-04-08 09:00:00|360.68|360.53|360.78|360.63|360.98|360.78|360.68|360.53|464
1617872700000|2021-04-08 09:05:00|360.83|360.68|360.88|360.73|360.93|360.73|360.83|360.68|135
1617873000000|2021-04-08 09:10:00|360.83|360.68|360.78|360.63|360.93|360.78|360.78|360.63|53
1617873300000|2021-04-08 09:15:00|360.83|360.68|360.98|360.78|361.03|360.88|360.78|360.68|76
1617873600000|2021-04-08 09:20:00|361.23|360.63|361.23|360.63|361.23|360.63|361.23|360.63|0
1617873900000|2021-04-08 09:25:00|361.13|360.53|361.03|360.43|361.13|360.53|361.03|360.43|6
1617874200000|2021-04-08 09:30:00|361.13|360.53|361.13|360.53|361.13|360.53|361.13|360.53|0
1617874500000|2021-04-08 09:35:00|361.03|360.43|361.03|360.43|361.13|360.53|361.03|360.43|0
1617874800000|2021-04-08 09:40:00|360.93|360.33|361.03|360.43|361.03|360.43|360.93|360.33|0
1617875100000|2021-04-08 09:45:00|360.93|360.33|361.13|360.53|361.13|360.53|360.93|360.33|0
1617875400000|2021-04-08 09:50:00|360.93|360.63|360.98|360.78|361.03|360.83|360.83|360.63|37
1617875700000|2021-04-08 09:55:00|360.93|360.83|360.93|360.73|360.98|360.83|360.83|360.68|72
1617876000000|2021-04-08 10:00:00|360.98|360.78|360.83|360.68|361.03|360.88|360.83|360.68|47
1617876300000|2021-04-08 10:05:00|360.88|360.63|360.73|360.58|360.88|360.63|360.73|360.58|22
1617876600000|2021-04-08 10:10:00|360.68|360.53|360.78|360.63|360.78|360.63|360.68|360.53|12
1617876900000|2021-04-08 10:15:00|360.83|360.58|360.68|360.53|360.83|360.58|360.68|360.53|28
1617877200000|2021-04-08 10:20:00|360.73|360.48|360.73|360.53|360.73|360.53|360.68|360.48|3
1617877500000|2021-04-08 10:25:00|360.78|360.58|360.63|360.48|360.88|360.63|360.48|360.13|175
1617877800000|2021-04-08 10:30:00|360.68|360.53|360.78|360.63|360.83|360.68|360.63|360.48|25
1617878100000|2021-04-08 10:35:00|360.73|360.58|360.83|360.63|360.83|360.68|360.68|360.53|20
1617878400000|2021-04-08 10:40:00|360.88|360.68|360.78|360.58|360.88|360.73|360.73|360.58|1
1617878700000|2021-04-08 10:45:00|360.73|360.53|360.58|360.38|360.78|360.53|360.53|360.33|2
1617879000000|2021-04-08 10:50:00|360.63|360.43|360.58|360.43|360.63|360.48|360.58|360.38|3
1617879300000|2021-04-08 10:55:00|360.53|360.38|360.68|360.53|360.73|360.58|360.53|360.33|30
1617879600000|2021-04-08 11:00:00|360.73|360.58|360.68|360.53|360.78|360.63|360.68|360.48|12
1617879900000|2021-04-08 11:05:00|360.73|360.58|360.73|360.58|360.83|360.68|360.68|360.48|26
1617880200000|2021-04-08 11:10:00|360.78|360.63|360.53|360.38|360.78|360.63|360.53|360.33|31
1617880500000|2021-04-08 11:15:00|360.58|360.43|360.43|360.23|360.58|360.43|360.38|360.23|44
1617880800000|2021-04-08 11:20:00|360.48||360.43||360.48||360.38||8
1617881100000|2021-04-08 11:25:00|360.48|360.28|360.43|360.23|360.48|360.28|360.38|360.23|16
1617881400000|2021-04-08 11:30:00|360.48|360.28|360.53|360.33|360.53|360.38|360.38|360.23|10
1617881700000|2021-04-08 11:35:00|360.58|360.38|360.63|360.43|360.63|360.48|360.48|360.33|4
1617882000000|2021-04-08 11:40:00|360.58|360.48|360.63|360.48|360.63|360.48|360.53|360.38|37
1617882300000|2021-04-08 11:45:00|360.58|360.43|360.68|360.48|360.68|360.48|360.48|360.33|17
1617882600000|2021-04-08 11:50:00|360.63|360.43|360.73|360.53|360.73|360.53|360.58|360.43|0
1617882900000|2021-04-08 11:55:00|360.68|360.58|360.73|360.58|360.78|360.58|360.68|360.53|6
1617883200000|2021-04-08 12:00:00|360.78|360.53|360.88|360.68|360.88|360.73|360.78|360.53|7
1617883500000|2021-04-08 12:05:00|360.83|360.73|360.83|360.68|360.93|360.73|360.78|360.63|14
1617883800000|2021-04-08 12:10:00|360.88|360.63|360.78|360.63|360.88|360.68|360.78|360.63|6
1617884100000|2021-04-08 12:15:00|360.83|360.68|360.83|360.68|360.88|360.73|360.83|360.63|8
1617884400000|2021-04-08 12:20:00|360.88|360.73|360.83|360.68|360.88|360.73|360.83|360.68|5
1617884700000|2021-04-08 12:25:00|360.88|360.73|360.88|360.73|360.88|360.73|360.83|360.68|8
1617885000000|2021-04-08 12:30:00|360.93|360.78|360.93|360.73|361.08|360.93|360.88|360.73|40
1617885300000|2021-04-08 12:35:00|360.88|360.78|360.83|360.68|360.98|360.78|360.83|360.68|16
1617885600000|2021-04-08 12:40:00|360.88|360.73|360.83|360.68|360.93|360.78|360.83|360.68|4
1617885900000|2021-04-08 12:45:00|360.78|360.63|360.78|360.63|360.88|360.73|360.73|360.58|16
1617886200000|2021-04-08 12:50:00|360.83|360.68|360.83|360.68|360.88|360.73|360.78|360.63|6
1617886500000|2021-04-08 12:55:00|360.88|360.73|360.88|360.73|360.93|360.73|360.83|360.68|0
1617886800000|2021-04-08 13:00:00|360.93|360.78|360.88|360.73|360.98|360.78|360.83|360.68|13
1617887100000|2021-04-08 13:05:00||360.68||360.68||360.73||360.68|1
1617887400000|2021-04-08 13:10:00|360.83|360.73|360.98|360.83|361.03|360.88|360.83|360.68|22
1617887700000|2021-04-08 13:15:00|360.93|360.78|360.98|360.83|360.98|360.83|360.93|360.78|3
1617888000000|2021-04-08 13:20:00|360.93|360.78|361.03|360.88|361.03|360.88|360.93|360.78|20
1617888300000|2021-04-08 13:25:00|361.08|360.93|361.08|360.93|361.18|361.03|361.08|360.88|36
1617888600000|2021-04-08 13:30:00|361.13|360.98|361.08|360.93|361.13|360.98|360.93|360.73|69
1617888900000|2021-04-08 13:35:00|361.03|360.88|360.93|360.78|361.08|360.93|360.93|360.78|74
1617889200000|2021-04-08 13:40:00|360.88|360.73|360.88|360.73|360.93|360.78|360.78|360.63|22
1617889500000|2021-04-08 13:45:00|360.83|360.68|360.68|360.53|360.88|360.68|360.58|360.43|44
1617889800000|2021-04-08 13:50:00|360.63|360.48|360.88|360.68|360.93|360.78|360.63|360.48|48
1617890100000|2021-04-08 13:55:00|360.83|360.73|361.08|360.88|361.08|360.88|360.83|360.68|39
1617890400000|2021-04-08 14:00:00|361.13|360.93|361.13|360.98|361.13|360.98|361.03|360.88|34
1617890700000|2021-04-08 14:05:00|361.08|360.93|361.03|360.88|361.08|360.93|360.98|360.83|74
1617891000000|2021-04-08 14:10:00|360.98|360.83|361.03|360.88|361.03|360.88|360.88|360.73|37
1617891300000|2021-04-08 14:15:00|361.08|360.93|361.08|360.93|361.23|361.08|361.03|360.83|50
1617891600000|2021-04-08 14:20:00|361.13|360.98|361.28|361.13|361.33|361.13|361.08|360.93|32
1617891900000|2021-04-08 14:25:00|361.33|361.18|361.28|361.08|361.33|361.18|361.08|360.93|47
1617892200000|2021-04-08 14:30:00|361.23|361.13|361.33|361.18|361.33|361.18|361.18|361.03|38
1617892500000|2021-04-08 14:35:00|361.28|361.13|361.33|361.18|361.33|361.18|361.23|361.08|33
1617892800000|2021-04-08 14:40:00|361.38|361.23|361.48|361.33|361.48|361.33|361.28|361.08|42
1617893100000|2021-04-08 14:45:00|361.43|361.28|361.43|361.28|361.48|361.33|361.43|361.23|15
1617893400000|2021-04-08 14:50:00|361.38|361.23|361.38|361.23|361.43|361.28|361.38|361.23|20
1617893700000|2021-04-08 14:55:00|361.43|361.28|361.38|361.18|361.43|361.28|361.38|361.18|20
1617894000000|2021-04-08 15:00:00|361.43|361.23|361.28|361.13|361.43|361.28|361.28|361.08|79
1617894300000|2021-04-08 15:05:00|361.33|361.18|361.18|361.03|361.33|361.18|361.18|361.03|34
1617894600000|2021-04-08 15:10:00|361.13|360.98|361.03|360.88|361.18|361.03|361.03|360.88|18
1617894900000|2021-04-08 15:15:00|361.08|360.93|360.88|360.73|361.08|360.93|360.88|360.73|52
1617895200000|2021-04-08 15:20:00|360.93|360.78|361.08|360.93|361.08|360.93|360.93|360.78|17
1617895500000|2021-04-08 15:25:00|361.13|360.98|361.18|361.03|361.18|361.03|361.08|360.93|30
1617895800000|2021-04-08 15:30:00|361.13|360.98|361.33|361.18|361.38|361.23|361.13|360.98|42
1617896100000|2021-04-08 15:35:00|361.38|361.23|361.38|361.23|361.38|361.23|361.33|361.18|13
1617896400000|2021-04-08 15:40:00|361.33|361.18|361.38|361.18|361.38|361.23|361.33|361.18|7
1617896700000|2021-04-08 15:45:00|361.43|361.23|361.53|361.38|361.53|361.38|361.38|361.18|36
1617897000000|2021-04-08 15:50:00|361.58|361.43|361.63|361.43|361.63|361.48|361.58|361.43|19
1617897300000|2021-04-08 15:55:00|361.58|361.38|361.58|361.38|361.58|361.48|361.58|361.38|8
1617897600000|2021-04-08 16:00:00|361.53|361.43|361.53|361.38|361.53|361.43|361.53|361.33|4
1617897900000|2021-04-08 16:05:00||361.33||361.38||361.38||361.33|7
1617898200000|2021-04-08 16:10:00|361.58|361.33|361.58|361.43|361.58|361.43|361.53|361.33|5
1617898500000|2021-04-08 16:15:00|361.63|361.48|361.68|361.53|361.68|361.53|361.63|361.48|19
1617898800000|2021-04-08 16:20:00|361.63|361.48|361.68|361.53|361.68|361.53|361.63|361.48|6
1617899100000|2021-04-08 16:25:00|361.63|361.48|361.63|361.48|361.63|361.48|361.58|361.43|5
1617899400000|2021-04-08 16:30:00|361.68|361.53|361.68|361.48|361.68|361.53|361.63|361.48|6
1617899700000|2021-04-08 16:35:00|361.63|361.53|361.63|361.48|361.68|361.53|361.63|361.48|5
1617900000000|2021-04-08 16:40:00||361.43||361.48||361.48||361.43|8
1617900300000|2021-04-08 16:45:00|361.58|361.43|361.63|361.48|361.68|361.48|361.58|361.43|8
1617900900000|2021-04-08 16:55:00|361.68|361.43|361.58|361.43|361.68|361.53|361.58|361.43|8
1617901200000|2021-04-08 17:00:00|361.63|361.48|361.58|361.43|361.63|361.48|361.58|361.43|1
1617901500000|2021-04-08 17:05:00|361.53|361.38|361.58|361.38|361.58|361.43|361.53|361.38|10
1617901800000|2021-04-08 17:10:00|361.53|361.33|361.58|361.43|361.58|361.43|361.53|361.33|3
1617902100000|2021-04-08 17:15:00|361.63|361.48|361.63|361.48|361.63|361.48|361.58|361.43|8
1617902400000|2021-04-08 17:20:00|361.58|361.43|361.63|361.48|361.63|361.48|361.58|361.43|1
1617902700000|2021-04-08 17:25:00|361.58|361.43|361.58|361.43|361.58|361.43|361.58|361.43|3
1617903000000|2021-04-08 17:30:00|361.63|361.48|361.58|361.43|361.63|361.48|361.58|361.43|6
1617903300000|2021-04-08 17:35:00|361.53|361.38|361.48|361.33|361.53|361.38|361.48|361.28|3
1617903600000|2021-04-08 17:40:00|361.43|361.28|361.43|361.28|361.48|361.33|361.43|361.23|7
1617903900000|2021-04-08 17:45:00|361.48|361.33|361.53|361.38|361.53|361.38|361.43|361.33|0
1617904200000|2021-04-08 17:50:00|361.48|361.33|361.48|361.33|361.53|361.33|361.48|361.33|1
1617904500000|2021-04-08 17:55:00|361.53|361.38|361.53|361.38|361.58|361.38|361.53|361.38|0
1617904800000|2021-04-08 18:00:00|361.48|361.33|361.58|361.43|361.58|361.43|361.48|361.33|7
1617905400000|2021-04-08 18:10:00|361.53|361.38|361.58|361.43|361.58|361.43|361.53|361.38|4
1617905700000|2021-04-08 18:15:00|361.53|361.38|361.53|361.38|361.58|361.43|361.53|361.33|8
1617906000000|2021-04-08 18:20:00||361.33||361.38||361.38||361.33|2
1617906300000|2021-04-08 18:25:00|361.58|361.43|361.58|361.43|361.63|361.48|361.53|361.38|6
1617906600000|2021-04-08 18:30:00|361.63|361.48|361.58|361.43|361.63|361.48|361.58|361.43|2
1617906900000|2021-04-08 18:35:00|361.53|361.38|361.53|361.38|361.53|361.38|361.53|361.33|4
1617907200000|2021-04-08 18:40:00|361.58|361.43|361.63|361.43|361.63|361.48|361.53|361.43|13
1617907500000|2021-04-08 18:45:00||361.38||361.43||361.43||361.38|4
1617907800000|2021-04-08 18:50:00||361.38||361.43||361.48||361.38|6
1617908100000|2021-04-08 18:55:00|361.58|361.48|361.58|361.38|361.58|361.48|361.58|361.38|6
1617908400000|2021-04-08 19:00:00|361.63|361.43|361.63|361.48|361.63|361.48|361.58|361.43|16
1617908700000|2021-04-08 19:05:00|361.58|361.43|361.63|361.48|361.68|361.48|361.58|361.38|10
1617909000000|2021-04-08 19:10:00|361.58|361.43|361.53|361.38|361.58|361.43|361.48|361.33|7
1617909300000|2021-04-08 19:15:00|361.58|361.43|361.58|361.43|361.63|361.48|361.58|361.43|6
1617909600000|2021-04-08 19:20:00|361.53|361.38|361.53|361.38|361.58|361.38|361.53|361.38|7
1617909900000|2021-04-08 19:25:00|361.48|361.33|361.48|361.33|361.53|361.38|361.43|361.28|10
1617910200000|2021-04-08 19:30:00|361.53|361.28|361.48|361.28|361.53|361.38|361.43|361.28|4
1617910500000|2021-04-08 19:35:00||361.33||361.33||361.33||361.28|0
1617910800000|2021-04-08 19:40:00|361.53|361.38|361.53|361.38|361.58|361.43|361.48|361.33|5
1617911100000|2021-04-08 19:45:00|361.48|361.33|361.43|361.28|361.53|361.38|361.38|361.18|10
1617911400000|2021-04-08 19:50:00|361.38|361.23|361.48|361.28|361.48|361.33|361.38|361.18|11
1617911700000|2021-04-08 19:55:00|361.53|361.33|361.48|361.33|361.53|361.33|361.38|361.23|28
1617912000000|2021-04-08 20:00:00|361.53|361.28|361.58|361.38|361.58|361.43|361.48|361.28|13
1617912300000|2021-04-08 20:05:00|361.53|361.43|361.58|361.43|361.63|361.43|361.53|361.38|0
1617912600000|2021-04-08 20:10:00|361.63|361.48|361.58|361.43|361.63|361.48|361.58|361.43|0
1617912900000|2021-04-08 20:15:00|361.63||361.58||361.63||361.58||0
1617913200000|2021-04-08 20:20:00|361.63|361.38|361.58|361.38|361.63|361.38|361.53|361.38|3
1617913500000|2021-04-08 20:25:00|361.53||361.53||361.58||361.53||1
1617913800000|2021-04-08 20:30:00|361.58|361.43|361.63|361.43|361.63|361.43|361.53|361.38|7
1617914100000|2021-04-08 20:35:00|361.58|361.38|361.63|361.38|361.63|361.43|361.58|361.38|5
1617914400000|2021-04-08 20:40:00|361.58|361.43|361.63|361.43|361.73|361.48|361.58|361.38|17
1617914700000|2021-04-08 20:45:00|361.58|361.38|361.78|361.53|361.78|361.58|361.48|361.28|80
1617915000000|2021-04-08 20:50:00|361.73|361.48|361.73|361.43|361.78|361.58|361.58|361.28|52
1617915300000|2021-04-08 20:55:00|361.78|361.48|361.83|361.53|361.83|361.58|361.68|361.38|8
1617915600000|2021-04-08 21:00:00|361.78|361.48|361.83|361.48|361.83|361.58|361.73|361.13|0
1617915900000|2021-04-08 21:05:00||361.38||361.38||361.38||361.38|0
1617916200000|2021-04-08 21:10:00|361.88|361.33|361.93|361.33|361.93|361.33|361.88|361.33|1
1617917400000|2021-04-08 21:30:00|362.03|361.43|361.93|361.33|362.03|361.43|361.93|361.33|0
1617919200000|2021-04-08 22:00:00|361.83|361.23|361.83|361.23|361.93|361.33|361.83|361.23|0
1617920400000|2021-04-08 22:20:00|361.73|361.13|361.73|361.13|361.73|361.13|361.73|361.13|0
1617920700000|2021-04-08 22:25:00|361.83|361.23|361.83|361.23|361.93|361.33|361.73|361.13|0
1617921000000|2021-04-08 22:30:00|361.93|361.33|361.83|361.23|361.93|361.33|361.83|361.23|0
1617921300000|2021-04-08 22:35:00|361.93|361.33|361.83|361.23|361.93|361.33|361.83|361.23|0
1617922500000|2021-04-08 22:55:00|361.93|361.33|361.93|361.33|361.93|361.33|361.93|361.33|0
1617923100000|2021-04-08 23:05:00|361.83|361.23|361.93|361.33|361.93|361.33|361.83|361.23|0
1617923400000|2021-04-08 23:10:00|361.83|361.23|361.83|361.23|361.93|361.33|361.83|361.23|0
1617923700000|2021-04-08 23:15:00|361.93|361.33|361.93|361.33|361.93|361.33|361.93|361.33|0
1617924300000|2021-04-08 23:25:00|362.03|361.43|362.03|361.43|362.03|361.43|361.93|361.33|0
1617924600000|2021-04-08 23:30:00|361.93|361.33|361.93|361.33|362.03|361.43|361.93|361.33|0
1617924900000|2021-04-08 23:35:00|362.03|361.43|362.03|361.43|362.03|361.43|362.03|361.43|0
1617926100000|2021-04-08 23:55:00|362.13|361.53|362.13|361.53|362.13|361.53|362.03|361.43|0
1617926400000|2021-04-09 00:00:00|362.03|361.43|362.13|361.53|362.13|361.53|362.03|361.43|0
1617927000000|2021-04-09 00:10:00|362.03|361.43|362.13|361.53|362.13|361.53|362.03|361.43|0
1617927300000|2021-04-09 00:15:00|362.03|361.43|362.13|361.53|362.13|361.53|362.03|361.43|0
1617927600000|2021-04-09 00:20:00|362.03|361.43|362.03|361.43|362.03|361.43|362.03|361.43|0
1617928200000|2021-04-09 00:30:00|362.08|361.93|362.43|362.23|362.48|362.33|361.88|361.68|263
1617928500000|2021-04-09 00:35:00|362.38|362.28|362.03|361.83|362.63|362.48|362.03|361.83|431
1617928800000|2021-04-09 00:40:00|362.08|361.88|362.28|362.13|362.28|362.13|362.08|361.88|59
1617929100000|2021-04-09 00:45:00|362.33|362.18|361.93|361.78|362.43|362.28|361.83|361.68|305
1617929400000|2021-04-09 00:50:00|361.98|361.83|361.48|361.28|361.98|361.83|361.33|361.18|317
1617929700000|2021-04-09 00:55:00|361.43|361.33|361.88|361.68|361.88|361.68|361.43|361.28|230
1617930000000|2021-04-09 01:00:00|361.73|361.58|361.03|360.88|361.73|361.58|361.03|360.88|734
1617930300000|2021-04-09 01:05:00|361.08|360.93|361.28|361.13|361.48|361.28|360.98|360.83|423
1617930600000|2021-04-09 01:10:00|361.33|361.18|361.33|361.18|361.53|361.38|361.13|360.98|387
1617930900000|2021-04-09 01:15:00|361.28|361.13|361.28|361.08|361.48|361.33|361.28|361.08|307
1617931200000|2021-04-09 01:20:00|361.23|361.13|361.48|361.28|361.53|361.38|361.18|360.98|204
1617931500000|2021-04-09 01:25:00|361.43|361.33|361.73|361.58|361.78|361.63|361.43|361.28|239
1617931800000|2021-04-09 01:30:00|361.68|361.53|361.33|361.18|361.73|361.58|361.33|361.18|196
1617932100000|2021-04-09 01:35:00|361.28|361.13|361.28|361.13|361.33|361.18|361.13|360.98|178
1617932400000|2021-04-09 01:40:00|361.23|361.08|361.38|361.23|361.58|361.43|361.23|361.08|222
1617932700000|2021-04-09 01:45:00|361.43|361.18|361.48|361.28|361.48|361.33|361.23|361.08|241
1617933000000|2021-04-09 01:50:00|361.43|361.33|361.18|361.03|361.48|361.33|361.18|361.03|150
1617933300000|2021-04-09 01:55:00|361.23|361.08|361.13|360.98|361.28|361.13|361.13|360.98|156
1617933600000|2021-04-09 02:00:00|361.08|360.93|361.28|361.13|361.28|361.13|360.98|360.83|100
1617933900000|2021-04-09 02:05:00|361.23|361.08|361.18|361.03|361.28|361.13|361.13|360.98|121
1617934200000|2021-04-09 02:10:00|361.13|360.98|360.98|360.83|361.13|360.98|360.88|360.73|105
1617934500000|2021-04-09 02:15:00|360.93|360.78|360.98|360.83|361.08|360.93|360.88|360.68|177
1617934800000|2021-04-09 02:20:00|360.93|360.78|361.08|360.93|361.13|360.98|360.93|360.78|76
1617935100000|2021-04-09 02:25:00|361.03|360.88|360.93|360.78|361.08|360.93|360.93|360.78|105
1617935400000|2021-04-09 02:30:00|360.98|360.83|361.08|360.93|361.13|360.98|360.88|360.73|137
1617935700000|2021-04-09 02:35:00|361.13|360.88|360.89|360.74|361.13|360.88|360.88|360.73|162
1617936000000|2021-04-09 02:40:00|360.94|360.79|360.69|360.54|360.99|360.84|360.64|360.49|213
1617936300000|2021-04-09 02:45:00|360.64|360.49|360.74|360.59|360.74|360.59|360.59|360.44|119
1617936600000|2021-04-09 02:50:00|360.69|360.54|360.54|360.39|360.69|360.54|360.49|360.34|172
1617936900000|2021-04-09 02:55:00|360.49|360.34|360.24|360.09|360.49|360.34|360.24|360.09|239
1617937200000|2021-04-09 03:00:00|360.29|360.04|360.44|360.29|360.49|360.34|360.29|360.04|230
1617937500000|2021-04-09 03:05:00|360.39|360.24|360.64|360.44|360.64|360.49|360.39|360.24|150
1617937800000|2021-04-09 03:10:00|360.59|360.49|360.49|360.34|360.64|360.49|360.44|360.29|124
1617938100000|2021-04-09 03:15:00|360.44|360.29|360.59|360.44|360.59|360.44|360.44|360.29|135
1617938400000|2021-04-09 03:20:00|360.54|360.39|360.64|360.49|360.64|360.49|360.54|360.39|111
1617938700000|2021-04-09 03:25:00|360.69|360.54|360.74|360.59|360.74|360.59|360.69|360.54|114
1617939000000|2021-04-09 03:30:00|360.79|360.64|360.64|360.49|360.79|360.64|360.59|360.44|167
1617939300000|2021-04-09 03:35:00|360.69|360.44|360.59|360.44|360.69|360.49|360.54|360.39|196
1617939600000|2021-04-09 03:40:00|360.64|360.49|360.74|360.59|360.89|360.74|360.59|360.44|207
1617939900000|2021-04-09 03:45:00|360.79|360.64|360.89|360.74|360.89|360.74|360.74|360.59|161
1617940200000|2021-04-09 03:50:00|360.94|360.79|360.99|360.84|360.99|360.84|360.94|360.79|117
1617940500000|2021-04-09 03:55:00|360.94|360.79|360.74|360.59|360.99|360.84|360.74|360.59|118
1617940800000|2021-04-09 04:00:00|360.69|360.54|360.59|360.39|360.69|360.54|360.59|360.39|61
1617941100000|2021-04-09 04:05:00|360.54|360.34|360.44|360.29|360.54|360.34|360.39|360.19|98
1617941400000|2021-04-09 04:10:00|360.39|360.24|360.44|360.24|360.49|360.29|360.34|360.19|98
1617941700000|2021-04-09 04:15:00|360.49|360.29|360.29|360.14|360.54|360.34|360.29|360.14|104
1617942000000|2021-04-09 04:20:00|360.24|360.09|360.19|359.99|360.29|360.14|360.14|359.99|234
1617942300000|2021-04-09 04:25:00|360.14|359.94|360.19|360.04|360.19|360.04|360.04|359.89|194
1617942600000|2021-04-09 04:30:00|360.14|359.99|360.44|360.29|360.49|360.34|360.14|359.99|72
1617942900000|2021-04-09 04:35:00|360.49|360.24|360.54|360.34|360.54|360.39|360.44|360.24|29
1617943200000|2021-04-09 04:40:00|360.59|360.39|360.54|360.39|360.59|360.44|360.54|360.39|18
1617943500000|2021-04-09 04:45:00|360.59|360.44|360.64|360.49|360.69|360.54|360.59|360.44|71
1617943800000|2021-04-09 04:50:00|360.69|360.54|360.74|360.59|360.79|360.64|360.69|360.54|140
1617944100000|2021-04-09 04:55:00|360.79|360.64|360.84|360.69|360.84|360.69|360.79|360.64|66
1617944400000|2021-04-09 05:00:00|360.79|360.64|360.69|360.54|360.84|360.69|360.69|360.54|141
1617944700000|2021-04-09 05:05:00|360.74|360.59|360.69|360.54|360.79|360.64|360.69|360.54|127
1617945000000|2021-04-09 05:10:00|360.74|360.59|360.59|360.44|360.74|360.59|360.59|360.44|98
1617945300000|2021-04-09 05:15:00|360.64|360.39|360.59|360.39|360.64|360.49|360.54|360.39|86
1617945600000|2021-04-09 05:20:00|360.64|360.44|360.74|360.59|360.74|360.59|360.59|360.39|154
1617945900000|2021-04-09 05:25:00|360.69|360.54|360.69|360.54|360.69|360.54|360.59|360.44|97
1617946200000|2021-04-09 05:30:00|360.64|360.49|360.59|360.44|360.69|360.54|360.54|360.34|144
1617946500000|2021-04-09 05:35:00|360.54|360.39|360.49|360.34|360.59|360.44|360.49|360.34|111
1617946800000|2021-04-09 05:40:00|360.54|360.39|360.49|360.34|360.64|360.49|360.49|360.34|146
1617947100000|2021-04-09 05:45:00|360.44|360.29|360.29|360.14|360.49|360.34|360.29|360.14|110
1617947400000|2021-04-09 05:50:00|360.24|360.09|360.39|360.24|360.49|360.34|360.24|360.09|102
1617947700000|2021-04-09 05:55:00|360.34|360.19|360.29|360.14|360.39|360.24|360.29|360.14|77
1617948000000|2021-04-09 06:00:00|360.24|360.09|360.54|360.39|360.59|360.44|360.24|360.09|172
1617948300000|2021-04-09 06:05:00|360.49|360.34|360.64|360.49|360.69|360.54|360.49|360.29|100
1617948600000|2021-04-09 06:10:00|360.69|360.54|360.79|360.64|360.79|360.64|360.59|360.44|92
1617948900000|2021-04-09 06:15:00|360.74|360.59|360.79|360.64|360.84|360.64|360.69|360.54|108
1617949200000|2021-04-09 06:20:00|360.74|360.59|360.94|360.79|360.94|360.79|360.74|360.59|119
1617949500000|2021-04-09 06:25:00|360.99|360.84|360.89|360.74|361.04|360.84|360.89|360.74|124
1617949800000|2021-04-09 06:30:00|360.84|360.69|360.69|360.54|360.84|360.69|360.59|360.44|74
1617950100000|2021-04-09 06:35:00|360.74|360.59|360.74|360.54|360.74|360.59|360.59|360.44|100
1617950400000|2021-04-09 06:40:00|360.69|360.59|360.74|360.59|360.79|360.64|360.64|360.49|83
1617950700000|2021-04-09 06:45:00|360.69|360.54|360.74|360.59|360.79|360.64|360.69|360.54|73
1617951000000|2021-04-09 06:50:00|360.69|360.54|360.74|360.59|360.79|360.64|360.69|360.54|72
1617951300000|2021-04-09 06:55:00|360.79|360.64|360.94|360.79|360.99|360.84|360.79|360.64|143
1617951600000|2021-04-09 07:00:00|360.99|360.84|360.84|360.69|360.99|360.84|360.69|360.54|187
1617951900000|2021-04-09 07:05:00|360.89|360.74|360.84|360.69|360.94|360.79|360.79|360.64|97
1617952200000|2021-04-09 07:10:00|360.79|360.64|360.74|360.59|360.84|360.69|360.74|360.59|114
1617952500000|2021-04-09 07:15:00|360.79|360.64|360.84|360.69|360.89|360.74|360.74|360.59|342
1617952800000|2021-04-09 07:20:00|360.89|360.64|360.99|360.79|360.99|360.84|360.79|360.59|319
1617953100000|2021-04-09 07:25:00|360.94|360.84|361.04|360.89|361.14|360.99|360.94|360.79|292
1617953400000|2021-04-09 07:30:00|360.99|360.84|360.79|360.64|360.99|360.84|360.74|360.59|164
1617953700000|2021-04-09 07:35:00|360.74|360.59|360.94|360.79|360.99|360.84|360.69|360.54|136
1617954000000|2021-04-09 07:40:00|360.99|360.84|361.09|360.94|361.19|361.04|360.94|360.79|227
1617954300000|2021-04-09 07:45:00|361.14|360.99|361.14|360.99|361.14|360.99|360.99|360.84|188
1617954600000|2021-04-09 07:50:00|361.19|361.04|361.29|361.14|361.29|361.14|361.14|361.04|162
1617954900000|2021-04-09 07:55:00|361.34|361.19|361.19|361.04|361.39|361.24|361.19|361.04|213
1617955200000|2021-04-09 08:00:00|361.14|360.99|361.24|361.09|361.29|361.09|361.14|360.99|80
1617955500000|2021-04-09 08:05:00|361.19|361.04|360.89|360.74|361.19|361.04|360.89|360.74|129
1617955800000|2021-04-09 08:10:00|360.84|360.69|360.64|360.49|360.89|360.74|360.64|360.49|194
1617956100000|2021-04-09 08:15:00|360.69|360.54|360.59|360.44|360.69|360.54|360.54|360.39|302
1617956400000|2021-04-09 08:20:00|360.64|360.49|360.64|360.49|360.69|360.54|360.54|360.39|175
1617956700000|2021-04-09 08:25:00|360.69|360.44|360.74|360.59|360.74|360.59|360.59|360.44|206
1617957000000|2021-04-09 08:30:00|360.79|360.64|360.74|360.59|360.84|360.69|360.74|360.59|115
1617957300000|2021-04-09 08:35:00|360.79|360.64|360.84|360.69|360.94|360.79|360.79|360.59|220
1617957600000|2021-04-09 08:40:00|360.89|360.74|360.94|360.79|360.94|360.79|360.84|360.69|112
1617957900000|2021-04-09 08:45:00|360.99|360.84|361.04|360.89|361.09|360.94|360.94|360.79|169
1617958200000|2021-04-09 08:50:00|361.09|360.94|361.14|360.99|361.19|361.04|361.09|360.94|196
1617958500000|2021-04-09 08:55:00|361.19|361.04|361.14|360.99|361.29|361.09|361.09|360.94|397
1617958800000|2021-04-09 09:00:00|361.09|360.94|361.04|360.89|361.14|360.99|360.94|360.79|383
1617959100000|2021-04-09 09:05:00|361.09|360.94|360.74|360.54|361.09|360.94|360.74|360.54|225
1617959400000|2021-04-09 09:10:00|360.69|360.59|361.04|360.84|361.04|360.84|360.69|360.54|70
1617959700000|2021-04-09 09:15:00|360.99|360.89|361.04|360.79|361.14|360.89|360.94|360.69|61
1617960000000|2021-04-09 09:20:00|361.24|360.64|361.24|360.64|361.34|360.74|361.24|360.64|0
1617960300000|2021-04-09 09:25:00|361.34|360.74|361.24|360.64|361.34|360.74|361.24|360.64|2
1617960600000|2021-04-09 09:30:00|361.34|360.74|361.34|360.74|361.34|360.74|361.34|360.74|0
1617960900000|2021-04-09 09:35:00|361.24|360.64|361.34|360.74|361.34|360.74|361.24|360.64|0
1617961200000|2021-04-09 09:40:00|361.24|360.64|361.34|360.74|361.34|360.74|361.24|360.64|0
1617961500000|2021-04-09 09:45:00|361.44|360.84|361.34|360.74|361.44|360.84|361.34|360.74|0
1617961800000|2021-04-09 09:50:00|360.84|360.54|360.59|360.44|360.94|360.79|360.59|360.44|71
1617962100000|2021-04-09 09:55:00|360.64|360.39|360.49|360.29|360.64|360.39|360.44|360.29|100
1617962400000|2021-04-09 10:00:00|360.44|360.34|360.64|360.49|360.64|360.49|360.44|360.34|5
1617962700000|2021-04-09 10:05:00|360.69|360.54|360.74|360.54|360.79|360.59|360.64|360.49|19
1617963000000|2021-04-09 10:10:00|360.69|360.49|360.84|360.69|360.84|360.69|360.59|360.44|39
1617963300000|2021-04-09 10:15:00|360.79|360.64|360.79|360.64|360.79|360.64|360.79|360.59|19
1617963600000|2021-04-09 10:20:00|360.74|360.59|360.74|360.54|360.74|360.59|360.74|360.54|2
1617963900000|2021-04-09 10:25:00|360.79|360.59|360.79|360.59|360.79|360.64|360.79|360.54|0
1617964200000|2021-04-09 10:30:00||360.64||360.64||360.64||360.59|0
1617964500000|2021-04-09 10:35:00|360.74|360.59|360.89|360.69|360.94|360.79|360.74|360.59|24
1617964800000|2021-04-09 10:40:00|360.84|360.64|361.04|360.89|361.09|360.94|360.79|360.64|80
1617965100000|2021-04-09 10:45:00|361.09|360.84|360.99|360.79|361.09|360.94|360.89|360.74|63
1617965400000|2021-04-09 10:50:00|361.04|360.84|361.14|360.94|361.14|360.94|360.99|360.84|24
1617965700000|2021-04-09 10:55:00|361.09|360.89|361.09|360.84|361.09|360.89|361.09|360.84|0
1617966000000|2021-04-09 11:00:00|361.14|360.79|361.19|360.99|361.19|361.04|361.14|360.79|3
1617966300000|2021-04-09 11:05:00|361.14|361.04|361.14|360.99|361.14|361.04|361.14|360.94|2
1617966600000|2021-04-09 11:10:00|361.19|360.94|361.14|360.94|361.19|360.99|361.14|360.89|6
1617966900000|2021-04-09 11:15:00||360.99||360.94||360.99||360.89|0
1617967200000|2021-04-09 11:20:00|361.19|360.99|361.24|361.04|361.24|361.09|361.19|360.94|1
1617967500000|2021-04-09 11:25:00|361.19|361.09|361.19|360.99|361.24|361.09|361.09|360.94|2
1617967800000|2021-04-09 11:30:00|361.14|360.94|361.14|360.99|361.14|361.04|361.14|360.94|0
1617968100000|2021-04-09 11:35:00||360.94||360.94||360.99||360.94|0
1617968400000|2021-04-09 11:40:00|361.09|360.99|361.04|360.84|361.14|360.99|361.04|360.84|2
1617968700000|2021-04-09 11:45:00|360.94|360.79|360.84|360.69|360.99|360.79|360.84|360.69|30
1617969000000|2021-04-09 11:50:00|360.89|360.74|360.94|360.79|360.94|360.79|360.84|360.69|28
1617969300000|2021-04-09 11:55:00|360.99||360.94||360.99||360.94||1
1617969600000|2021-04-09 12:00:00|360.99|360.74|360.94|360.79|360.99|360.79|360.89|360.74|10
1617969900000|2021-04-09 12:05:00|360.89|360.74|360.89|360.74|360.94|360.79|360.89|360.74|16
1617970200000|2021-04-09 12:10:00|360.84|360.69|360.84|360.69|360.89|360.74|360.74|360.59|25
1617970500000|2021-04-09 12:15:00|360.79|360.64|360.89|360.74|360.99|360.84|360.79|360.64|4
1617970800000|2021-04-09 12:20:00|360.84|360.69|360.79|360.64|360.84|360.69|360.74|360.59|5
1617971100000|2021-04-09 12:25:00|360.74|360.59|360.94|360.74|361.04|360.89|360.64|360.49|137
1617971400000|2021-04-09 12:30:00|360.99|360.79|361.09|360.89|361.14|360.94|360.89|360.74|61
1617971700000|2021-04-09 12:35:00|361.04|360.94|361.09|360.94|361.19|360.99|360.99|360.84|32
1617972000000|2021-04-09 12:40:00|361.04|360.89|360.99|360.84|361.14|360.94|360.99|360.84|8
1617972300000|2021-04-09 12:45:00|360.94|360.79|360.84|360.64|360.99|360.84|360.79|360.64|31
1617972600000|2021-04-09 12:50:00|360.79|360.69|360.84|360.64|360.94|360.74|360.79|360.64|21
1617972900000|2021-04-09 12:55:00|360.79|360.69|360.94|360.79|361.04|360.89|360.79|360.64|30
1617973200000|2021-04-09 13:00:00|360.99|360.84|360.94|360.79|361.04|360.89|360.94|360.74|27
1617973500000|2021-04-09 13:05:00|360.89|360.74|360.94|360.79|360.94|360.79|360.84|360.64|29
1617973800000|2021-04-09 13:10:00||360.74||360.79||360.79||360.74|12
1617974100000|2021-04-09 13:15:00|360.99|360.74|360.94|360.79|360.99|360.84|360.94|360.74|26
1617974400000|2021-04-09 13:20:00|360.89|360.74|361.04|360.89|361.04|360.89|360.89|360.74|13
1617974700000|2021-04-09 13:25:00|361.09|360.94|361.09|360.89|361.19|360.99|361.04|360.89|8
1617975000000|2021-04-09 13:30:00|361.14|360.94|361.14|360.94|361.14|360.99|360.94|360.79|117
1617975300000|2021-04-09 13:35:00|361.09|360.89|361.14|360.99|361.19|360.99|360.94|360.79|76
1617975600000|2021-04-09 13:40:00|361.09|360.94|360.99|360.84|361.19|360.99|360.99|360.84|126
1617975900000|2021-04-09 13:45:00|361.04|360.89|361.19|360.99|361.19|361.04|361.04|360.89|50
1617976200000|2021-04-09 13:50:00|361.14|361.04|361.14|360.99|361.19|361.04|361.09|360.94|28
1617976500000|2021-04-09 13:55:00|361.09|360.94|361.14|360.99|361.19|361.04|361.09|360.94|18
1617976800000|2021-04-09 14:00:00|361.19|361.04|361.29|361.14|361.29|361.14|361.09|360.94|24
1617977100000|2021-04-09 14:05:00|361.24|361.09|361.29|361.14|361.29|361.14|361.24|361.09|49
1617977400000|2021-04-09 14:10:00|361.34|361.19|361.24|361.09|361.34|361.19|361.24|361.09|53
1617977700000|2021-04-09 14:15:00|361.29|361.04|361.19|361.04|361.34|361.19|361.19|361.04|54
1617978000000|2021-04-09 14:20:00|361.24|361.09|361.39|361.24|361.39|361.24|361.24|361.09|43
1617978300000|2021-04-09 14:25:00|361.44|361.19|361.39|361.24|361.44|361.29|361.24|361.09|32
1617978600000|2021-04-09 14:30:00|361.34|361.19|361.24|361.04|361.39|361.24|361.19|361.04|82
1617978900000|2021-04-09 14:35:00|361.29|361.09|361.14|360.94|361.29|361.14|361.09|360.89|102
1617979200000|2021-04-09 14:40:00|361.09|360.99|361.14|360.99|361.19|361.04|361.09|360.94|22
1617979500000|2021-04-09 14:45:00|361.09|360.94|361.24|361.09|361.24|361.09|361.09|360.94|28
1617979800000|2021-04-09 14:50:00|361.19|361.04|361.24|361.04|361.29|361.14|361.19|361.04|22
1617980100000|2021-04-09 14:55:00|361.29|361.09|361.04|360.89|361.29|361.14|360.99|360.84|30
1617980400000|2021-04-09 15:00:00|361.09|360.94|361.14|360.99|361.19|361.04|361.09|360.89|25
1617980700000|2021-04-09 15:05:00|361.19|361.04|361.14|360.99|361.19|361.04|361.14|360.94|17
1617981000000|2021-04-09 15:10:00|361.09|360.94|361.19|361.04|361.19|361.04|361.09|360.94|11
1617981300000|2021-04-09 15:15:00|361.14|360.99|361.24|361.04|361.29|361.14|361.14|360.99|34
1617981600000|2021-04-09 15:20:00|361.29|361.09|361.19|360.99|361.29|361.14|361.09|360.89|19
1617981900000|2021-04-09 15:25:00|361.14|361.04|361.14|360.99|361.24|361.09|361.14|360.99|7
1617982200000|2021-04-09 15:30:00|361.09|360.94|361.04|360.84|361.09|360.94|360.99|360.84|15
1617982500000|2021-04-09 15:35:00|360.99|360.89|361.04|360.89|361.09|360.89|360.99|360.79|6
1617982800000|2021-04-09 15:40:00|361.09|360.94|361.04|360.84|361.09|360.94|360.99|360.84|10
1617983100000|2021-04-09 15:45:00|360.99|360.89|361.04|360.84|361.04|360.89|360.99|360.84|3
1617983400000|2021-04-09 15:50:00|361.09|360.89|361.24|361.04|361.24|361.09|361.04|360.84|22
1617983700000|2021-04-09 15:55:00|361.29|361.09|361.24|361.09|361.29|361.14|361.19|361.04|12
1617984000000|2021-04-09 16:00:00|361.19|361.04|361.19|361.04|361.24|361.04|361.14|360.99|5
1617984300000|2021-04-09 16:05:00|361.24|361.09|361.09|360.94|361.24|361.09|361.09|360.94|9
1617984600000|2021-04-09 16:10:00|361.14|360.89|361.04|360.89|361.14|360.99|360.99|360.84|8
1617984900000|2021-04-09 16:15:00|361.09|360.84|360.94|360.74|361.09|360.89|360.89|360.74|16
1617985200000|2021-04-09 16:20:00|360.89|360.79|360.94|360.74|360.94|360.79|360.89|360.74|3
1617985500000|2021-04-09 16:25:00|360.89|360.79|360.94|360.74|360.94|360.79|360.89|360.74|4
1617985800000|2021-04-09 16:30:00|360.99|360.79|360.99|360.84|361.04|360.84|360.94|360.74|6
1617986100000|2021-04-09 16:35:00|361.04|360.89|361.04|360.89|361.04|360.89|360.99|360.84|0
1617986400000|2021-04-09 16:40:00|360.99|360.84|361.09|360.89|361.09|360.94|360.99|360.84|7
1617986700000|2021-04-09 16:45:00|361.04|360.84|360.99|360.79|361.09|360.89|360.99|360.79|5
1617987000000|2021-04-09 16:50:00|361.04|360.84|361.04|360.79|361.04|360.84|360.99|360.79|0
1617987300000|2021-04-09 16:55:00|360.94|360.84|360.99|360.79|361.04|360.84|360.89|360.74|25
1617987600000|2021-04-09 17:00:00|361.04|360.74|360.89|360.74|361.04|360.74|360.89|360.74|0
1617987900000|2021-04-09 17:05:00|360.94|360.69|360.89|360.69|360.94|360.74|360.84|360.69|5
1617988200000|2021-04-09 17:10:00|360.94|360.74|360.94|360.74|360.94|360.74|360.89|360.69|1
1617988500000|2021-04-09 17:15:00|360.89|360.69|360.89|360.74|360.94|360.74|360.84|360.69|13
1617988800000|2021-04-09 17:20:00|360.84|360.69|360.79|360.64|360.89|360.69|360.79|360.64|24
1617989100000|2021-04-09 17:25:00|360.74|360.59|360.79|360.64|360.84|360.64|360.74|360.54|8
1617989400000|2021-04-09 17:30:00|360.84|360.59|360.84|360.69|360.84|360.69|360.79|360.59|8
1617989700000|2021-04-09 17:35:00||360.64||360.69||360.69||360.64|2
1617990000000|2021-04-09 17:40:00|360.89|360.74|360.89|360.74|360.89|360.74|360.84|360.69|11
1617990300000|2021-04-09 17:45:00|360.94|360.79|360.94|360.79|361.04|360.89|360.94|360.79|11
1617990600000|2021-04-09 17:50:00|360.99|360.74|360.84|360.64|360.99|360.79|360.79|360.64|13
1617990900000|2021-04-09 17:55:00|360.79|360.69|360.74|360.59|360.84|360.69|360.74|360.59|8
1617991200000|2021-04-09 18:00:00|360.79|360.64|360.84|360.69|360.84|360.69|360.74|360.54|12
1617991500000|2021-04-09 18:05:00|360.79|360.64|360.89|360.69|360.89|360.74|360.79|360.64|9
1617991800000|2021-04-09 18:10:00|360.84|360.64|360.79|360.59|360.89|360.64|360.69|360.54|3
1617992100000|2021-04-09 18:15:00|360.84|360.64|360.89|360.74|360.89|360.74|360.84|360.59|8
1617992400000|2021-04-09 18:20:00|360.84|360.69|360.79|360.64|360.84|360.69|360.74|360.59|16
1617992700000|2021-04-09 18:25:00|360.74|360.59|360.64|360.44|360.79|360.64|360.59|360.39|23
1617993000000|2021-04-09 18:30:00|360.59|360.39|360.59|360.44|360.64|360.44|360.49|360.34|12
1617993300000|2021-04-09 18:35:00|360.54|360.39|360.64|360.49|360.69|360.49|360.54|360.39|15
1617993600000|2021-04-09 18:40:00|360.59|360.44|360.64|360.49|360.69|360.54|360.59|360.44|6
1617993900000|2021-04-09 18:45:00|360.69|360.54|360.74|360.54|360.74|360.59|360.64|360.49|8
1617994200000|2021-04-09 18:50:00|360.69|360.49|360.74|360.54|360.74|360.54|360.64|360.49|5
1617994500000|2021-04-09 18:55:00|360.69|360.59|360.74|360.54|360.74|360.59|360.59|360.44|11
1617994800000|2021-04-09 19:00:00|360.69|360.59|360.69|360.49|360.74|360.59|360.64|360.49|9
1617995100000|2021-04-09 19:05:00|360.64|360.54|360.64|360.49|360.69|360.54|360.64|360.49|2
1617995400000|2021-04-09 19:10:00|360.69|360.54|360.64|360.49|360.69|360.54|360.64|360.44|5
1617995700000|2021-04-09 19:15:00|360.69|360.54|360.69|360.54|360.69|360.54|360.64|360.49|3
1617996000000|2021-04-09 19:20:00|360.74|360.59|360.84|360.64|360.84|360.64|360.74|360.54|19
1617996300000|2021-04-09 19:25:00|360.89|360.69|360.89|360.74|360.89|360.74|360.84|360.64|24
1617996600000|2021-04-09 19:30:00|360.94|360.69|360.84|360.69|360.99|360.79|360.84|360.69|18
1617996900000|2021-04-09 19:35:00|360.89|360.74|360.84|360.69|360.94|360.79|360.84|360.69|10
1617997200000|2021-04-09 19:40:00|360.89|360.64|360.74|360.59|360.89|360.64|360.74|360.59|14
1617997500000|2021-04-09 19:45:00|360.79|360.64|360.89|360.74|360.89|360.74|360.74|360.64|9
1617997800000|2021-04-09 19:50:00|360.94|360.79|360.99|360.84|360.99|360.84|360.89|360.74|34
1617998100000|2021-04-09 19:55:00|361.04|360.89|361.34|361.14|361.34|361.19|360.99|360.84|84
1617998400000|2021-04-09 20:00:00|361.29|361.19|361.39|361.19|361.39|361.24|361.29|361.04|12
1617998700000|2021-04-09 20:05:00|361.49|361.24|361.49|361.19|361.49|361.34|361.49|361.19|42
1617999000000|2021-04-09 20:10:00||361.24||361.24||361.29||361.24|3
1617999300000|2021-04-09 20:15:00||361.29||361.29||361.29||361.24|5
1617999600000|2021-04-09 20:20:00||361.24||361.29||361.29||361.24|6
1617999900000|2021-04-09 20:25:00||361.24||361.29||361.29||361.24|2
1618000200000|2021-04-09 20:30:00||361.24||361.29||361.29||361.24|13
1618000500000|2021-04-09 20:35:00|361.39|361.24|361.49|361.29|361.49|361.29|361.39|361.24|12
1618000800000|2021-04-09 20:40:00|361.44|361.24|361.39|361.14|361.44|361.24|361.39|361.09|16
1618001100000|2021-04-09 20:45:00|361.44|361.19|361.49|361.14|361.49|361.24|361.24|360.99|37
1618001400000|2021-04-09 20:50:00|361.44|361.19|361.49|361.19|361.49|361.24|361.39|361.09|1
1618001700000|2021-04-09 20:55:00|361.44|361.14|361.84|360.79|361.84|361.24|361.44|360.64|30
1618178400000|2021-04-11 22:00:00|361.54|360.94|361.54|360.94|361.64|361.04|361.44|360.84|0
1618178700000|2021-04-11 22:05:00|361.64|361.04|361.64|361.04|361.64|361.04|361.54|360.94|0
1618179000000|2021-04-11 22:10:00|361.54|360.94|361.74|361.14|361.74|361.14|361.54|360.94|0
1618180200000|2021-04-11 22:30:00|361.64|361.04|361.74|361.14|361.74|361.14|361.64|361.04|0
1618180500000|2021-04-11 22:35:00|361.84|361.24|361.84|361.24|361.84|361.24|361.84|361.24|0
1618180800000|2021-04-11 22:40:00|361.74|361.14|361.74|361.14|361.84|361.24|361.74|361.14|0
1618181100000|2021-04-11 22:45:00|361.74|361.14|361.74|361.14|361.84|361.24|361.74|361.14|0
1618181400000|2021-04-11 22:50:00|361.84|361.24|361.84|361.24|361.84|361.24|361.74|361.14|0
1618181700000|2021-04-11 22:55:00|361.74|361.14|361.74|361.14|361.74|361.14|361.54|360.94|0
1618182000000|2021-04-11 23:00:00|361.54|360.94|361.54|360.94|361.64|361.04|361.54|360.94|0
1618182300000|2021-04-11 23:05:00|361.64|361.04|361.64|361.04|361.64|361.04|361.54|360.94|0
1618182600000|2021-04-11 23:10:00|361.54|360.94|361.64|361.04|361.64|361.04|361.54|360.94|0
1618183200000|2021-04-11 23:20:00|361.74|361.14|361.74|361.14|361.74|361.14|361.64|361.04|0
1618183500000|2021-04-11 23:25:00|361.64|361.04|361.64|361.04|361.74|361.14|361.64|361.04|0
1618183800000|2021-04-11 23:30:00|361.74|361.14|361.64|361.04|361.74|361.14|361.64|361.04|0
1618184100000|2021-04-11 23:35:00|361.54|360.94|361.54|360.94|361.64|361.04|361.54|360.94|0
1618184400000|2021-04-11 23:40:00|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1618184700000|2021-04-11 23:45:00|361.44|360.84|361.54|360.94|361.54|360.94|361.44|360.84|0
1618185000000|2021-04-11 23:50:00|361.44|360.84|361.54|360.94|361.54|360.94|361.44|360.84|0
1618185300000|2021-04-11 23:55:00|361.44|360.84|361.44|360.84|361.54|360.94|361.44|360.84|0
1618185600000|2021-04-12 00:00:00|361.44|360.84|361.44|360.84|361.54|360.94|361.34|360.74|0
1618185900000|2021-04-12 00:05:00|361.34|360.74|361.44|360.84|361.44|360.84|361.34|360.74|0
1618186200000|2021-04-12 00:10:00|361.34|360.74|361.34|360.74|361.44|360.84|361.24|360.64|0
1618186500000|2021-04-12 00:15:00|361.34|360.74|361.34|360.74|361.34|360.74|361.24|360.64|0
1618186800000|2021-04-12 00:20:00|361.24|360.64|361.34|360.74|361.34|360.74|361.24|360.64|0
1618187100000|2021-04-12 00:25:00|361.44|360.84|361.34|360.74|361.44|360.84|361.34|360.74|0
1618187400000|2021-04-12 00:30:00|361.24|360.84|360.94|360.79|361.39|361.09|360.64|360.49|255
1618187700000|2021-04-12 00:35:00|361.04|360.84|361.04|360.89|361.14|360.99|360.99|360.84|182
1618188000000|2021-04-12 00:40:00|361.09|360.94|361.14|360.94|361.24|361.04|361.04|360.94|46
1618188300000|2021-04-12 00:45:00|361.19|360.99|360.99|360.84|361.19|361.04|360.99|360.84|55
1618188600000|2021-04-12 00:50:00|361.04|360.89|360.99|360.84|361.09|360.94|360.94|360.79|82
1618188900000|2021-04-12 00:55:00|361.04|360.89|360.99|360.79|361.24|361.04|360.89|360.74|150
1618189200000|2021-04-12 01:00:00|360.84|360.84|360.69|360.49|360.99|360.84|360.34|360.19|433
1618189500000|2021-04-12 01:05:00|360.64|360.54|360.74|360.54|360.99|360.84|360.64|360.54|329
1618189800000|2021-04-12 01:10:00|360.69|360.59|360.19|360.04|360.69|360.59|360.19|360.04|317
1618190100000|2021-04-12 01:15:00|360.24|360.09|360.59|360.39|360.59|360.44|360.09|359.94|297
1618190400000|2021-04-12 01:20:00|360.64|360.44|360.84|360.69|360.89|360.69|360.64|360.44|186
1618190700000|2021-04-12 01:25:00|360.89|360.64|360.79|360.59|360.89|360.69|360.69|360.49|181
1618191000000|2021-04-12 01:30:00|360.74|360.64|360.14|359.99|360.84|360.69|360.09|359.89|306
1618191300000|2021-04-12 01:35:00|360.09|359.94|360.29|360.14|360.34|360.19|359.94|359.79|160
1618191600000|2021-04-12 01:40:00|360.34|360.19|360.49|360.34|360.49|360.34|360.19|360.04|153
1618191900000|2021-04-12 01:45:00|360.44|360.29|360.24|360.09|360.59|360.44|360.24|360.04|220
1618192200000|2021-04-12 01:50:00|360.19|360.04|359.79|359.59|360.24|360.09|359.74|359.59|200
1618192500000|2021-04-12 01:55:00|359.74|359.64|359.94|359.79|360.09|359.94|359.74|359.59|145
1618192800000|2021-04-12 02:00:00|359.89|359.74|359.59|359.44|359.94|359.79|359.49|359.34|191
1618193100000|2021-04-12 02:05:00|359.54|359.39|359.09|358.94|359.54|359.39|359.09|358.94|263
1618193400000|2021-04-12 02:10:00|359.14|358.99|359.59|359.44|359.59|359.44|359.14|358.94|162
1618193700000|2021-04-12 02:15:00|359.54|359.39|359.44|359.29|359.54|359.39|359.34|359.19|174
1618194000000|2021-04-12 02:20:00|359.39|359.24|359.34|359.14|359.44|359.29|359.19|359.04|165
1618194300000|2021-04-12 02:25:00|359.29|359.09|359.39|359.19|359.44|359.29|359.24|359.04|151
1618194600000|2021-04-12 02:30:00|359.34|359.24|359.34|359.19|359.54|359.39|359.34|359.19|103
1618194900000|2021-04-12 02:35:00|359.29|359.14|358.99|358.84|359.34|359.19|358.99|358.84|241
1618195200000|2021-04-12 02:40:00|359.04|358.89|358.94|358.79|359.04|358.89|358.94|358.74|155
1618195500000|2021-04-12 02:45:00|358.99|358.84|359.19|359.04|359.19|359.04|358.94|358.74|140
1618195800000|2021-04-12 02:50:00|359.14|358.99|359.39|359.24|359.39|359.24|359.14|358.99|186
1618196100000|2021-04-12 02:55:00|359.34|359.19|359.49|359.34|359.49|359.34|359.34|359.19|214
1618196400000|2021-04-12 03:00:00|359.44|359.29|359.69|359.54|359.74|359.54|359.44|359.29|263
1618196700000|2021-04-12 03:05:00|359.64|359.49|359.69|359.54|359.74|359.59|359.59|359.44|162
1618197000000|2021-04-12 03:10:00|359.74|359.59|359.54|359.39|359.74|359.59|359.49|359.34|193
1618197300000|2021-04-12 03:15:00|359.49|359.34|359.59|359.44|359.64|359.49|359.44|359.29|133
1618197600000|2021-04-12 03:20:00|359.64|359.49|359.54|359.39|359.64|359.49|359.49|359.29|103
1618197900000|2021-04-12 03:25:00|359.49|359.34|359.59|359.44|359.64|359.49|359.49|359.34|117
1618198200000|2021-04-12 03:30:00|359.64|359.49|359.69|359.54|359.69|359.54|359.54|359.39|139
1618198500000|2021-04-12 03:35:00|359.74|359.59|359.74|359.59|359.79|359.64|359.69|359.54|165
1618198800000|2021-04-12 03:40:00|359.79|359.64|359.69|359.54|359.79|359.64|359.54|359.39|221
1618199100000|2021-04-12 03:45:00|359.64|359.49|359.64|359.49|359.69|359.54|359.54|359.34|114
1618199400000|2021-04-12 03:50:00|359.69|359.54|359.69|359.54|359.74|359.59|359.59|359.39|129
1618199700000|2021-04-12 03:55:00|359.64|359.49|359.64|359.49|359.74|359.59|359.59|359.44|119
1618200000000|2021-04-12 04:00:00|359.69|359.54|359.49|359.29|359.74|359.59|359.44|359.29|125
1618200300000|2021-04-12 04:05:00|359.44|359.24|359.24|359.09|359.44|359.29|359.24|359.09|88
1618200600000|2021-04-12 04:10:00|359.29|359.14|359.19|359.04|359.29|359.14|359.19|358.99|86
1618200900000|2021-04-12 04:15:00|359.24|358.99|358.99|358.84|359.24|358.99|358.94|358.79|156
1618201200000|2021-04-12 04:20:00|359.04|358.79|358.94|358.79|359.09|358.94|358.94|358.79|137
1618201500000|2021-04-12 04:25:00|358.99|358.84|359.04|358.89|359.04|358.89|358.94|358.79|132
1618201800000|2021-04-12 04:30:00|358.99|358.84|358.79|358.64|358.99|358.84|358.79|358.64|334
1618202100000|2021-04-12 04:35:00|358.74|358.59|358.74|358.59|358.84|358.69|358.69|358.54|129
1618202400000|2021-04-12 04:40:00|358.69|358.54|358.69|358.49|358.84|358.69|358.64|358.49|225
1618202700000|2021-04-12 04:45:00|358.64|358.44|358.59|358.44|358.64|358.49|358.59|358.44|91
1618203000000|2021-04-12 04:50:00|358.64|358.49|358.74|358.59|358.74|358.59|358.64|358.49|118
1618203300000|2021-04-12 04:55:00|358.79|358.64|358.84|358.69|358.94|358.79|358.74|358.54|204
1618203600000|2021-04-12 05:00:00|358.94|358.74|358.19|358.04|359.09|358.94|358.19|358.04|914
1618203900000|2021-04-12 05:05:00|358.14|357.99|358.59|358.44|358.64|358.49|358.14|357.99|243
1618204200000|2021-04-12 05:10:00|358.54|358.39|358.64|358.44|358.69|358.54|358.49|358.34|100
1618204500000|2021-04-12 05:15:00|358.59|358.39|359.04|358.89|359.04|358.89|358.54|358.39|114
1618204800000|2021-04-12 05:20:00|359.09|358.94|359.04|358.89|359.29|359.14|358.99|358.79|147
1618205100000|2021-04-12 05:25:00|359.09|358.94|358.99|358.84|359.09|358.94|358.89|358.74|162
1618205400000|2021-04-12 05:30:00|358.94|358.79|358.94|358.79|358.94|358.79|358.84|358.69|142
1618205700000|2021-04-12 05:35:00|358.89|358.74|358.64|358.49|358.89|358.74|358.64|358.49|105
1618206000000|2021-04-12 05:40:00|358.69|358.54|358.64|358.49|358.69|358.54|358.59|358.44|160
1618206300000|2021-04-12 05:45:00|358.69|358.54|358.49|358.34|358.69|358.54|358.49|358.34|114
1618206600000|2021-04-12 05:50:00|358.44|358.29|358.34|358.19|358.54|358.39|358.24|358.09|194
1618206900000|2021-04-12 05:55:00|358.29|358.14|358.24|358.09|358.29|358.14|358.19|358.04|106
1618207200000|2021-04-12 06:00:00|358.19|358.04|358.19|358.04|358.29|358.14|358.14|357.99|190
1618207500000|2021-04-12 06:05:00|358.24|358.09|358.64|358.49|358.64|358.49|358.24|358.09|230
1618207800000|2021-04-12 06:10:00|358.59|358.44|358.29|358.14|358.69|358.49|358.24|358.09|141
1618208100000|2021-04-12 06:15:00|358.24|358.09|358.29|358.14|358.34|358.19|358.24|358.04|106
1618208400000|2021-04-12 06:20:00|358.24|358.09|358.39|358.24|358.44|358.29|358.14|357.99|199
1618208700000|2021-04-12 06:25:00|358.34|358.19|358.44|358.29|358.59|358.44|358.34|358.19|134
1618209000000|2021-04-12 06:30:00|358.39|358.24|358.49|358.34|358.59|358.44|358.39|358.24|188
1618209300000|2021-04-12 06:35:00|358.54|358.39|358.49|358.34|358.59|358.44|358.49|358.34|142
1618209600000|2021-04-12 06:40:00|358.44|358.29|358.29|358.14|358.49|358.34|358.29|358.14|134
1618209900000|2021-04-12 06:45:00|358.34|358.19|358.49|358.34|358.54|358.39|358.34|358.19|176
1618210200000|2021-04-12 06:50:00|358.54|358.39|358.69|358.54|358.74|358.59|358.54|358.39|137
1618210500000|2021-04-12 06:55:00|358.74|358.59|358.64|358.49|358.74|358.59|358.64|358.49|93
1618210800000|2021-04-12 07:00:00|358.69|358.54|358.44|358.29|358.74|358.59|358.44|358.29|211
1618211100000|2021-04-12 07:05:00|358.39|358.24|358.59|358.44|358.59|358.44|358.39|358.24|170
1618211400000|2021-04-12 07:10:00|358.64|358.49|358.79|358.64|358.84|358.69|358.64|358.49|176
1618211700000|2021-04-12 07:15:00|358.84|358.69|358.79|358.64|358.94|358.79|358.79|358.64|116
1618212000000|2021-04-12 07:20:00|358.74|358.59|358.54|358.39|358.79|358.64|358.54|358.34|127
1618212300000|2021-04-12 07:25:00|358.49|358.34|358.39|358.24|358.54|358.39|358.39|358.19|166
1618212600000|2021-04-12 07:30:00|358.34|358.19|358.39|358.24|358.49|358.34|358.34|358.19|247
1618212900000|2021-04-12 07:35:00|358.44|358.29|358.54|358.39|358.64|358.49|358.44|358.29|178
1618213200000|2021-04-12 07:40:00|358.49|358.34|358.64|358.49|358.69|358.54|358.49|358.34|109
1618213500000|2021-04-12 07:45:00|358.59|358.44|358.64|358.49|358.64|358.49|358.49|358.34|236
1618213800000|2021-04-12 07:50:00|358.69|358.54|358.74|358.59|358.74|358.59|358.59|358.44|155
1618214100000|2021-04-12 07:55:00|358.79|358.64|358.74|358.59|358.84|358.69|358.69|358.54|186
1618214400000|2021-04-12 08:00:00|358.79|358.54|358.89|358.74|358.94|358.79|358.79|358.54|244
1618214700000|2021-04-12 08:05:00|358.94|358.79|358.84|358.69|359.04|358.89|358.84|358.69|227
1618215000000|2021-04-12 08:10:00|358.89|358.74|358.99|358.84|359.04|358.89|358.89|358.74|253
1618215300000|2021-04-12 08:15:00|358.94|358.79|358.84|358.69|358.99|358.79|358.84|358.69|231
1618215600000|2021-04-12 08:20:00|358.89|358.74|359.04|358.89|359.04|358.89|358.84|358.69|295
1618215900000|2021-04-12 08:25:00|359.09|358.94|358.99|358.84|359.09|358.94|358.99|358.84|265
1618216200000|2021-04-12 08:30:00|358.94|358.79|358.89|358.74|358.99|358.84|358.84|358.69|269
1618216500000|2021-04-12 08:35:00|358.84|358.69|358.84|358.69|358.89|358.74|358.84|358.69|175
1618216800000|2021-04-12 08:40:00|358.79|358.64|358.79|358.64|358.84|358.69|358.79|358.64|174
1618217100000|2021-04-12 08:45:00|358.84|358.69|358.79|358.64|358.84|358.69|358.69|358.54|158
1618217400000|2021-04-12 08:50:00|358.74|358.59|358.79|358.64|358.89|358.74|358.74|358.59|528
1618217700000|2021-04-12 08:55:00|358.84|358.59|359.29|359.09|359.29|359.14|358.79|358.59|892
1618218000000|2021-04-12 09:00:00|359.34|359.14|359.74|359.59|359.74|359.59|359.34|359.14|1142
1618218300000|2021-04-12 09:05:00|359.64|359.54|359.49|359.34|359.64|359.54|359.44|359.29|357
1618218600000|2021-04-12 09:10:00|359.59|359.39|359.59|359.44|359.64|359.49|359.54|359.39|181
1618218900000|2021-04-12 09:15:00|359.54|359.39|359.74|359.54|359.79|359.64|359.54|359.34|184
1618219200000|2021-04-12 09:20:00|360.04|359.44|360.04|359.44|360.04|359.44|359.94|359.34|0
1618219500000|2021-04-12 09:25:00|359.94|359.34|360.04|359.44|360.04|359.44|359.84|359.24|12
1618219800000|2021-04-12 09:30:00|359.94|359.34|359.94|359.34|360.04|359.44|359.94|359.34|0
1618220100000|2021-04-12 09:35:00|360.04|359.44|360.04|359.44|360.04|359.44|359.94|359.34|0
1618220700000|2021-04-12 09:45:00|359.94|359.34|360.04|359.44|360.04|359.44|359.94|359.34|0
1618221000000|2021-04-12 09:50:00|359.49|359.34|359.84|359.64|359.84|359.69|359.49|359.34|43
1618221300000|2021-04-12 09:55:00|359.79|359.69|359.84|359.69|359.89|359.74|359.79|359.64|11
1618221600000|2021-04-12 10:00:00|359.79|359.64|359.99|359.79|359.99|359.79|359.74|359.59|29
1618221900000|2021-04-12 10:05:00|360.04|359.84|360.19|359.99|360.19|360.04|359.99|359.79|58
1618222200000|2021-04-12 10:10:00|360.14|360.04|360.24|360.09|360.24|360.09|360.14|359.99|52
1618222500000|2021-04-12 10:15:00|360.29|360.04|360.24|360.04|360.29|360.09|360.19|360.04|26
1618222800000|2021-04-12 10:20:00|360.19|360.09|360.24|360.09|360.29|360.14|360.19|360.04|18
1618223100000|2021-04-12 10:25:00|360.19|360.04|360.19|360.04|360.24|360.09|360.19|360.04|20
1618223400000|2021-04-12 10:30:00|360.24|360.09|360.24|360.09|360.29|360.09|360.24|360.09|13
1618223700000|2021-04-12 10:35:00|360.29|360.14|360.34|360.19|360.34|360.19|360.24|360.09|20
1618224000000|2021-04-12 10:40:00|360.29|360.14|360.24|360.04|360.34|360.19|360.19|360.04|37
1618224300000|2021-04-12 10:45:00|360.19|360.09|360.14|359.99|360.29|360.09|360.14|359.99|5
1618224600000|2021-04-12 10:50:00|360.19|360.04|360.09|359.94|360.19|360.04|360.04|359.89|54
1618224900000|2021-04-12 10:55:00|360.14|359.99|359.99|359.84|360.19|360.04|359.99|359.84|50
1618225200000|2021-04-12 11:00:00|360.04|359.89|360.04|359.84|360.14|359.99|360.04|359.84|5
1618225500000|2021-04-12 11:05:00|360.09|359.89|360.04|359.84|360.09|359.89|359.99|359.84|5
1618225800000|2021-04-12 11:10:00|359.99|359.89|360.04|359.89|360.09|359.94|359.99|359.84|0
1618226100000|2021-04-12 11:15:00|360.09|359.94|360.09|359.94|360.09|359.94|360.04|359.89|2
1618226400000|2021-04-12 11:20:00|360.14|359.99|360.19|360.04|360.24|360.04|360.09|359.99|5
1618226700000|2021-04-12 11:25:00|360.14|359.99|360.04|359.89|360.19|359.99|360.04|359.89|12
1618227000000|2021-04-12 11:30:00|360.09|359.84|360.04|359.89|360.09|359.94|359.99|359.84|47
1618227300000|2021-04-12 11:35:00|360.09|359.94|360.04|359.89|360.09|359.94|359.94|359.79|55
1618227600000|2021-04-12 11:40:00|359.99|359.84|359.99|359.84|360.09|359.94|359.94|359.79|72
1618227900000|2021-04-12 11:45:00|359.94|359.79|359.94|359.74|359.99|359.84|359.89|359.74|20
1618228200000|2021-04-12 11:50:00|359.89|359.79|359.94|359.74|359.94|359.79|359.89|359.74|2
1618228500000|2021-04-12 11:55:00|359.89|359.79|359.89|359.74|359.94|359.79|359.89|359.74|1
1618228800000|2021-04-12 12:00:00|359.94|359.79|359.79|359.64|359.99|359.79|359.79|359.64|9
1618229100000|2021-04-12 12:05:00|359.84|359.69|359.89|359.74|359.94|359.79|359.79|359.64|27
1618229400000|2021-04-12 12:10:00|359.84|359.69|359.79|359.64|359.94|359.79|359.79|359.64|49
1618229700000|2021-04-12 12:15:00|359.84|359.69|359.84|359.69|359.84|359.69|359.79|359.64|2
1618230000000|2021-04-12 12:20:00|359.89|359.64|359.94|359.79|359.94|359.79|359.79|359.64|15
1618230300000|2021-04-12 12:25:00|359.99|359.84|359.94|359.79|359.99|359.84|359.94|359.74|18
1618230600000|2021-04-12 12:30:00|359.99|359.84|359.99|359.84|359.99|359.84|359.94|359.79|17
1618230900000|2021-04-12 12:35:00|359.94|359.79|360.19|360.04|360.19|360.04|359.94|359.79|57
1618231200000|2021-04-12 12:40:00|360.14|359.99|360.14|359.99|360.29|360.14|360.09|359.94|47
1618231500000|2021-04-12 12:45:00|||||||||2
1618231800000|2021-04-12 12:50:00|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|2
1618232100000|2021-04-12 12:55:00||359.89||359.94||359.94||359.89|2
1618232400000|2021-04-12 13:00:00|360.14|359.99|360.19|359.99|360.19|360.04|360.09|359.94|22
1618232700000|2021-04-12 13:05:00|360.14|360.04|360.19|360.04|360.19|360.04|360.09|359.94|15
1618233000000|2021-04-12 13:10:00|360.14|359.99|360.19|360.04|360.19|360.04|360.14|359.99|15
1618233300000|2021-04-12 13:15:00|360.14|359.99|360.19|360.04|360.19|360.04|360.14|359.99|8
1618233600000|2021-04-12 13:20:00|360.14|359.99|360.19|360.04|360.19|360.04|360.14|359.99|9
1618233900000|2021-04-12 13:25:00|360.14|359.99|360.09|359.89|360.14|360.04|360.04|359.89|15
1618234200000|2021-04-12 13:30:00|360.04|359.94|359.94|359.79|360.09|359.94|359.84|359.64|93
1618234500000|2021-04-12 13:35:00|359.89|359.74|360.14|359.99|360.19|359.99|359.84|359.69|49
1618234800000|2021-04-12 13:40:00|360.09|359.94|360.14|359.99|360.19|360.04|360.04|359.89|23
1618235100000|2021-04-12 13:45:00|360.19|360.04|360.04|359.84|360.19|360.04|359.99|359.84|27
1618235400000|2021-04-12 13:50:00|359.94|359.89|359.94|359.79|360.04|359.89|359.89|359.74|33
1618235700000|2021-04-12 13:55:00|359.99|359.84|360.04|359.89|360.09|359.94|359.94|359.84|9
1618236000000|2021-04-12 14:00:00|360.09|359.94|360.04|359.89|360.14|359.99|360.04|359.89|22
1618236300000|2021-04-12 14:05:00|359.99|359.84|359.94|359.79|360.04|359.89|359.84|359.64|41
1618236600000|2021-04-12 14:10:00|359.89|359.74|359.84|359.69|359.89|359.74|359.79|359.64|26
1618236900000|2021-04-12 14:15:00|359.89|359.74|360.09|359.89|360.09|359.89|359.89|359.74|11
1618237200000|2021-04-12 14:20:00|360.04|359.94|360.04|359.84|360.09|359.94|359.99|359.84|11
1618237500000|2021-04-12 14:25:00|359.99|359.89|359.94|359.74|360.09|359.89|359.84|359.69|22
1618237800000|2021-04-12 14:30:00|359.89|359.79|359.79|359.64|359.94|359.79|359.79|359.64|10
1618238100000|2021-04-12 14:35:00|359.74|359.59|359.74|359.59|359.79|359.64|359.74|359.59|21
1618238400000|2021-04-12 14:40:00|359.79|359.64|359.69|359.54|359.79|359.64|359.59|359.44|39
1618238700000|2021-04-12 14:45:00|359.64|359.49|359.79|359.64|359.79|359.64|359.59|359.44|20
1618239000000|2021-04-12 14:50:00|359.74|359.59|359.84|359.69|359.89|359.69|359.74|359.59|22
1618239300000|2021-04-12 14:55:00|359.89|359.74|359.89|359.74|359.89|359.74|359.84|359.69|4
1618239600000|2021-04-12 15:00:00|359.94|359.79|359.94|359.74|359.99|359.84|359.89|359.74|24
1618239900000|2021-04-12 15:05:00|359.89|359.79|359.69|359.54|359.99|359.79|359.69|359.54|71
1618240200000|2021-04-12 15:10:00|359.74|359.49|359.79|359.64|359.79|359.64|359.69|359.49|30
1618240500000|2021-04-12 15:15:00|359.74|359.59|359.94|359.79|359.99|359.79|359.74|359.59|13
1618240800000|2021-04-12 15:20:00|359.89|359.74|359.94|359.79|359.94|359.79|359.89|359.74|14
1618241100000|2021-04-12 15:25:00|359.89|359.74|359.94|359.79|359.94|359.79|359.89|359.74|17
1618241400000|2021-04-12 15:30:00|359.89|359.74|359.74|359.59|359.89|359.74|359.74|359.59|16
1618241700000|2021-04-12 15:35:00|359.79|359.54|359.84|359.69|359.84|359.69|359.69|359.54|10
1618242000000|2021-04-12 15:40:00|359.79|359.64|359.94|359.79|359.94|359.79|359.79|359.64|21
1618242300000|2021-04-12 15:45:00|359.89|359.74|359.84|359.69|359.94|359.74|359.84|359.69|6
1618242600000|2021-04-12 15:50:00|359.79|359.64|359.99|359.79|359.99|359.84|359.79|359.64|12
1618242900000|2021-04-12 15:55:00|359.94|359.84|359.99|359.79|359.99|359.84|359.94|359.79|5
1618243200000|2021-04-12 16:00:00|359.94|359.84|359.99|359.84|359.99|359.84|359.94|359.79|2
1618243500000|2021-04-12 16:05:00|359.94|359.79|359.84|359.69|359.94|359.79|359.84|359.69|6
1618243800000|2021-04-12 16:10:00|359.89|359.74|359.94|359.79|359.94|359.79|359.89|359.69|1
1618244100000|2021-04-12 16:15:00|359.89|359.74|359.84|359.69|359.94|359.79|359.79|359.64|10
1618244400000|2021-04-12 16:20:00|359.89|359.74|359.89|359.74|359.89|359.74|359.84|359.69|3
1618244700000|2021-04-12 16:25:00|359.94|359.79|359.94|359.79|359.99|359.79|359.89|359.74|2
1618245000000|2021-04-12 16:30:00|359.99|359.74|360.14|359.94|360.14|359.94|359.99|359.74|71
1618245300000|2021-04-12 16:35:00|360.09|359.99|360.04|359.89|360.09|359.99|359.99|359.84|15
1618245600000|2021-04-12 16:40:00|360.09|359.94|360.14|359.99|360.14|359.99|360.09|359.94|9
1618245900000|2021-04-12 16:45:00|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|4
1618246200000|2021-04-12 16:50:00|360.14|359.89|360.14|359.99|360.14|359.99|360.14|359.89|6
1618246500000|2021-04-12 16:55:00||359.94||359.94||359.99||359.94|7
1618246800000|2021-04-12 17:00:00||359.89||359.94||359.99||359.89|6
1618247100000|2021-04-12 17:05:00|360.09|359.99|360.14|359.94|360.14|359.99|360.09|359.94|7
1618247400000|2021-04-12 17:10:00||359.89||359.99||359.99||359.89|3
1618247700000|2021-04-12 17:15:00|360.04|359.94|360.04|359.84|360.04|359.94|360.04|359.84|9
1618248000000|2021-04-12 17:20:00|359.99|359.89|359.89|359.74|359.99|359.89|359.89|359.74|13
1618248300000|2021-04-12 17:25:00|359.94|359.79|359.94|359.79|359.94|359.79|359.89|359.74|8
1618248600000|2021-04-12 17:30:00|359.89|359.74|359.89|359.74|359.89|359.74|359.84|359.69|6
1618248900000|2021-04-12 17:35:00|359.94|359.69|359.84|359.69|359.94|359.74|359.84|359.69|8
1618249200000|2021-04-12 17:40:00|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|3
1618249500000|2021-04-12 17:45:00|359.84|359.69|359.89|359.74|359.94|359.74|359.84|359.69|2
1618249800000|2021-04-12 17:50:00|359.84|359.69|359.79|359.64|359.89|359.74|359.74|359.59|11
1618250100000|2021-04-12 17:55:00|359.84|359.59|359.74|359.54|359.84|359.64|359.69|359.49|12
1618250400000|2021-04-12 18:00:00|359.69|359.59|359.84|359.69|359.89|359.74|359.69|359.59|9
1618250700000|2021-04-12 18:05:00|359.89|359.64|359.79|359.64|359.89|359.69|359.74|359.59|10
1618251000000|2021-04-12 18:10:00|359.84|359.69|359.89|359.69|359.89|359.69|359.84|359.69|0
1618251300000|2021-04-12 18:15:00|359.84|359.74|359.94|359.79|359.94|359.79|359.84|359.69|10
1618251600000|2021-04-12 18:20:00|359.89|359.74|359.84|359.69|359.89|359.74|359.84|359.64|8
1618251900000|2021-04-12 18:25:00|359.79|359.64|359.89|359.74|359.89|359.74|359.79|359.59|15
1618252200000|2021-04-12 18:30:00||359.69||359.74||359.74||359.69|5
1618252500000|2021-04-12 18:35:00|359.94|359.69|359.89|359.74|359.94|359.74|359.89|359.69|1
1618252800000|2021-04-12 18:40:00|359.94|359.69|359.84|359.69|359.94|359.69|359.74|359.59|12
1618253100000|2021-04-12 18:45:00|359.89|359.64|359.84|359.64|359.89|359.69|359.79|359.64|13
1618253400000|2021-04-12 18:50:00|359.79|359.59|359.79|359.64|359.84|359.64|359.74|359.59|5
1618253700000|2021-04-12 18:55:00|359.74|359.59|359.79|359.64|359.84|359.64|359.69|359.54|5
1618254000000|2021-04-12 19:00:00|359.74|359.59|359.74|359.59|359.84|359.64|359.74|359.59|10
1618254300000|2021-04-12 19:05:00|359.79|359.64|359.74|359.59|359.84|359.69|359.74|359.59|10
1618254600000|2021-04-12 19:10:00|359.79|359.64|359.79|359.64|359.84|359.64|359.74|359.59|2
1618254900000|2021-04-12 19:15:00|359.74|359.59|359.79|359.59|359.79|359.64|359.69|359.54|10
1618255200000|2021-04-12 19:20:00|359.74|359.64|359.84|359.64|359.89|359.64|359.74|359.59|5
1618255500000|2021-04-12 19:25:00|359.79|359.69|359.84|359.69|359.89|359.69|359.79|359.69|11
1618255800000|2021-04-12 19:30:00|359.89|359.64|359.84|359.69|359.89|359.69|359.79|359.64|13
1618256100000|2021-04-12 19:35:00|359.89|359.74|359.99|359.84|359.99|359.84|359.89|359.69|1
1618256400000|2021-04-12 19:40:00|360.04|359.89|359.99|359.84|360.09|359.89|359.84|359.69|32
1618256700000|2021-04-12 19:45:00|360.04|359.89|359.94|359.79|360.04|359.89|359.94|359.79|6
1618257000000|2021-04-12 19:50:00|359.99|359.84|359.99|359.84|360.09|359.89|359.94|359.84|14
1618257300000|2021-04-12 19:55:00|359.94|359.79|360.04|359.84|360.04|359.84|359.84|359.69|47
1618257600000|2021-04-12 20:00:00|360.09|359.89|359.99|359.79|360.09|359.94|359.94|359.79|7
1618257900000|2021-04-12 20:05:00|359.94|359.84|359.99|359.79|360.04|359.89|359.94|359.79|2
1618258200000|2021-04-12 20:10:00|360.04|359.84|360.09|359.84|360.09|359.89|359.94|359.79|4
1618258500000|2021-04-12 20:15:00||359.79||359.84||359.84||359.79|0
1618258800000|2021-04-12 20:20:00||359.79||359.79||359.84||359.79|0
1618259700000|2021-04-12 20:35:00||359.84||359.84||359.84||359.84|0
1618260000000|2021-04-12 20:40:00|360.04|359.79|359.89|359.54|360.04|359.79|359.84|359.49|15
1618260300000|2021-04-12 20:45:00|359.94|359.59|359.79|359.34|360.14|359.79|359.74|359.34|116
1618260600000|2021-04-12 20:50:00|359.74|359.64|360.04|359.59|360.09|359.69|359.74|359.34|0
1618260900000|2021-04-12 20:55:00|360.09|359.54|360.04|359.74|360.09|359.84|359.99|359.39|15
1618261200000|2021-04-12 21:00:00|360.14|359.29|360.14|359.54|360.19|359.94|359.99|359.29|0
1618264800000|2021-04-12 22:00:00|360.24|359.64|360.24|359.64|360.24|359.64|360.14|359.54|0
1618265100000|2021-04-12 22:05:00|360.14|359.54|360.24|359.64|360.24|359.64|360.14|359.54|0
1618265400000|2021-04-12 22:10:00|360.14|359.54|360.14|359.54|360.14|359.54|360.14|359.54|0
1618265700000|2021-04-12 22:15:00|360.24|359.64|360.24|359.64|360.24|359.64|360.14|359.54|0
1618266000000|2021-04-12 22:20:00|360.14|359.54|360.14|359.54|360.24|359.64|360.14|359.54|0
1618267200000|2021-04-12 22:40:00|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1618267500000|2021-04-12 22:45:00|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1618267800000|2021-04-12 22:50:00|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1618268400000|2021-04-12 23:00:00|360.04|359.44|360.14|359.54|360.14|359.54|360.04|359.44|0
1618268700000|2021-04-12 23:05:00|360.04|359.44|360.14|359.54|360.14|359.54|360.04|359.44|0
1618269000000|2021-04-12 23:10:00|360.04|359.44|360.04|359.44|360.14|359.54|360.04|359.44|0
1618269300000|2021-04-12 23:15:00|360.14|359.54|360.14|359.54|360.14|359.54|360.04|359.44|0
1618269900000|2021-04-12 23:25:00|360.04|359.44|360.14|359.54|360.14|359.54|360.04|359.44|0
1618270200000|2021-04-12 23:30:00|360.24|359.64|360.24|359.64|360.24|359.64|360.14|359.54|0
1618271100000|2021-04-12 23:45:00|360.34|359.74|360.34|359.74|360.34|359.74|360.24|359.64|0
1618271400000|2021-04-12 23:50:00|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1618272000000|2021-04-13 00:00:00|360.14|359.54|360.14|359.54|360.24|359.64|360.14|359.54|0
1618272300000|2021-04-13 00:05:00|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1618272900000|2021-04-13 00:15:00|360.34|359.74|360.14|359.54|360.34|359.74|360.14|359.54|0
1618273200000|2021-04-13 00:20:00|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1618273500000|2021-04-13 00:25:00|360.24|359.64|360.24|359.64|360.24|359.64|360.14|359.54|0
1618273800000|2021-04-13 00:30:00|360.34|360.04|360.54|360.39|360.54|360.39|360.14|359.94|255
1618274100000|2021-04-13 00:35:00|360.49|360.34|360.44|360.29|360.59|360.44|360.44|360.29|87
1618274400000|2021-04-13 00:40:00|360.39|360.24|360.44|360.29|360.44|360.29|360.39|360.24|24
1618274700000|2021-04-13 00:45:00|360.49|360.34|360.54|360.39|360.54|360.39|360.34|360.19|125
1618275000000|2021-04-13 00:50:00|360.59|360.44|360.14|359.99|360.64|360.49|360.09|359.94|301
1618275300000|2021-04-13 00:55:00|360.19|360.04|360.14|359.99|360.19|360.04|359.94|359.79|87
1618275600000|2021-04-13 01:00:00|360.04|359.84|359.94|359.79|360.19|360.04|359.89|359.64|664
1618275900000|2021-04-13 01:05:00|359.89|359.74|359.74|359.59|360.04|359.84|359.69|359.54|186
1618276200000|2021-04-13 01:10:00|359.79|359.64|360.04|359.89|360.04|359.89|359.69|359.54|191
1618276500000|2021-04-13 01:15:00|360.14|359.84|359.99|359.84|360.44|360.24|359.94|359.79|248
1618276800000|2021-04-13 01:20:00|360.04|359.89|359.84|359.69|360.09|359.94|359.84|359.69|113
1618277100000|2021-04-13 01:25:00|359.89|359.64|359.79|359.64|360.09|359.94|359.69|359.54|189
1618277400000|2021-04-13 01:30:00|359.84|359.59|359.69|359.54|359.89|359.74|359.69|359.54|220
1618277700000|2021-04-13 01:35:00|359.74|359.59|359.94|359.79|359.99|359.79|359.69|359.54|124
1618278000000|2021-04-13 01:40:00|359.99|359.84|360.09|359.94|360.19|360.04|359.99|359.84|107
1618278300000|2021-04-13 01:45:00|360.14|359.99|360.29|360.14|360.44|360.24|360.14|359.99|198
1618278600000|2021-04-13 01:50:00|360.34|360.19|360.04|359.89|360.39|360.24|359.99|359.79|153
1618278900000|2021-04-13 01:55:00|360.09|359.94|359.84|359.69|360.09|359.94|359.79|359.64|122
1618279200000|2021-04-13 02:00:00|359.89|359.74|360.29|360.09|360.29|360.14|359.89|359.74|90
1618279500000|2021-04-13 02:05:00|360.24|360.14|360.49|360.34|360.49|360.34|360.19|360.04|86
1618279800000|2021-04-13 02:10:00|360.54|360.39|360.59|360.44|360.69|360.54|360.44|360.29|104
1618280100000|2021-04-13 02:15:00|360.64|360.49|360.69|360.49|360.69|360.54|360.54|360.39|81
1618280400000|2021-04-13 02:20:00|360.64|360.54|360.54|360.39|360.79|360.64|360.54|360.39|183
1618280700000|2021-04-13 02:25:00|360.59|360.44|360.79|360.64|360.79|360.64|360.54|360.39|83
1618281000000|2021-04-13 02:30:00|360.84|360.69|360.79|360.64|360.89|360.74|360.79|360.64|95
1618281300000|2021-04-13 02:35:00|360.84|360.69|360.64|360.49|360.84|360.69|360.54|360.39|130
1618281600000|2021-04-13 02:40:00|360.69|360.44|360.64|360.49|360.74|360.59|360.59|360.44|92
1618281900000|2021-04-13 02:45:00|360.59|360.44|360.64|360.49|360.79|360.64|360.54|360.39|101
1618282200000|2021-04-13 02:50:00|360.69|360.54|360.64|360.49|360.69|360.54|360.54|360.39|114
1618282500000|2021-04-13 02:55:00|360.69|360.54|360.64|360.49|360.69|360.54|360.59|360.44|72
1618282800000|2021-04-13 03:00:00|360.69|360.54|360.74|360.59|360.74|360.59|360.64|360.49|136
1618283100000|2021-04-13 03:05:00|360.79|360.64|360.74|360.59|360.79|360.64|360.74|360.59|47
1618283400000|2021-04-13 03:10:00|360.69|360.54|360.89|360.74|360.89|360.74|360.69|360.54|109
1618283700000|2021-04-13 03:15:00|||||||||26
1618284000000|2021-04-13 03:20:00|360.94|360.79|360.89|360.74|360.94|360.79|360.89|360.69|53
1618284300000|2021-04-13 03:25:00|360.84|360.69|360.84|360.69|360.89|360.69|360.69|360.54|128
1618284600000|2021-04-13 03:30:00|360.89|360.74|360.64|360.49|360.89|360.74|360.64|360.49|137
1618284900000|2021-04-13 03:35:00|360.59|360.44|360.59|360.39|360.64|360.49|360.54|360.39|71
1618285200000|2021-04-13 03:40:00|360.54|360.44|360.64|360.49|360.74|360.54|360.54|360.39|83
1618285500000|2021-04-13 03:45:00|360.69|360.54|360.54|360.39|360.69|360.54|360.54|360.39|48
1618285800000|2021-04-13 03:50:00|360.49|360.34|360.34|360.19|360.54|360.39|360.34|360.19|64
1618286100000|2021-04-13 03:55:00|360.29|360.14|360.44|360.29|360.44|360.29|360.24|360.09|81
1618286400000|2021-04-13 04:00:00|360.39|360.24|360.49|360.34|360.49|360.34|360.34|360.19|43
1618286700000|2021-04-13 04:05:00|360.44|360.29|360.39|360.24|360.49|360.34|360.34|360.19|41
1618287000000|2021-04-13 04:10:00|360.44|360.29|360.44|360.29|360.44|360.29|360.39|360.24|30
1618287300000|2021-04-13 04:15:00|360.39|360.24|360.49|360.34|360.49|360.34|360.39|360.24|24
1618287600000|2021-04-13 04:20:00|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|29
1618287900000|2021-04-13 04:25:00|360.39|360.24|360.24|360.09|360.39|360.24|360.24|360.09|132
1618288200000|2021-04-13 04:30:00|360.19|360.04|359.54|359.39|360.19|360.04|359.54|359.39|465
1618288500000|2021-04-13 04:35:00|359.49|359.34|359.54|359.39|359.59|359.44|359.39|359.24|221
1618288800000|2021-04-13 04:40:00|359.49|359.34|359.74|359.59|359.79|359.59|359.49|359.34|36
1618289100000|2021-04-13 04:45:00|359.79|359.64|359.74|359.59|359.79|359.64|359.74|359.59|42
1618289400000|2021-04-13 04:50:00|359.79|359.64|359.79|359.64|359.79|359.64|359.69|359.54|26
1618289700000|2021-04-13 04:55:00|359.84|359.69|359.69|359.54|359.84|359.69|359.69|359.49|41
1618290000000|2021-04-13 05:00:00|359.79|359.59|359.74|359.59|359.79|359.64|359.64|359.49|229
1618290300000|2021-04-13 05:05:00|359.69|359.54|359.89|359.74|359.99|359.84|359.69|359.54|112
1618290600000|2021-04-13 05:10:00|359.94|359.79|359.89|359.74|360.09|359.94|359.84|359.69|157
1618290900000|2021-04-13 05:15:00|359.84|359.69|359.99|359.84|360.04|359.89|359.84|359.64|93
1618291200000|2021-04-13 05:20:00|359.94|359.79|359.84|359.69|359.94|359.84|359.79|359.59|151
1618291500000|2021-04-13 05:25:00|359.79|359.64|360.14|359.94|360.19|359.99|359.79|359.64|150
1618291800000|2021-04-13 05:30:00|360.09|359.99|360.09|359.94|360.24|360.04|359.99|359.84|197
1618292100000|2021-04-13 05:35:00|360.14|359.99|360.14|359.99|360.14|359.99|360.04|359.89|71
1618292400000|2021-04-13 05:40:00|360.19|360.04|360.34|360.19|360.34|360.19|360.19|359.99|92
1618292700000|2021-04-13 05:45:00|360.29|360.14|360.44|360.29|360.44|360.29|360.24|360.09|108
1618293000000|2021-04-13 05:50:00|360.49|360.34|360.49|360.34|360.54|360.39|360.44|360.29|133
1618293300000|2021-04-13 05:55:00|360.44|360.29|360.54|360.39|360.54|360.39|360.39|360.24|86
1618293600000|2021-04-13 06:00:00|360.49|360.34|360.54|360.34|360.54|360.39|360.34|360.19|132
1618293900000|2021-04-13 06:05:00|360.49|360.39|360.49|360.34|360.54|360.39|360.49|360.34|85
1618294200000|2021-04-13 06:10:00|360.54|360.39|360.64|360.49|360.64|360.49|360.54|360.34|116
1618294500000|2021-04-13 06:15:00|360.69|360.54|360.74|360.59|360.79|360.64|360.54|360.39|180
1618294800000|2021-04-13 06:20:00|360.79|360.64|360.69|360.54|360.84|360.69|360.69|360.54|146
1618295100000|2021-04-13 06:25:00|360.74|360.59|360.79|360.64|360.79|360.64|360.74|360.59|130
1618295400000|2021-04-13 06:30:00|360.84|360.69|360.94|360.79|360.94|360.79|360.84|360.69|156
1618295700000|2021-04-13 06:35:00|360.99|360.84|360.84|360.69|360.99|360.84|360.84|360.69|136
1618296000000|2021-04-13 06:40:00|360.89|360.74|360.84|360.69|360.89|360.74|360.84|360.69|116
1618296300000|2021-04-13 06:45:00|360.79|360.64|360.79|360.64|360.84|360.69|360.69|360.54|92
1618296600000|2021-04-13 06:50:00|360.74|360.59|360.84|360.69|360.89|360.74|360.74|360.59|92
1618296900000|2021-04-13 06:55:00|360.89|360.74|360.99|360.84|360.99|360.84|360.84|360.74|154
1618297200000|2021-04-13 07:00:00|361.04|360.89|361.19|361.04|361.19|361.04|361.04|360.89|232
1618297500000|2021-04-13 07:05:00|361.14|360.99|361.19|361.04|361.19|361.04|361.09|360.94|218
1618297800000|2021-04-13 07:10:00|361.24|361.09|361.19|361.04|361.29|361.14|361.19|361.04|255
1618298100000|2021-04-13 07:15:00|361.24|361.09|361.39|361.24|361.39|361.24|361.24|361.09|225
1618298400000|2021-04-13 07:20:00|361.34|361.19|361.59|361.44|361.59|361.44|361.34|361.19|222
1618298700000|2021-04-13 07:25:00|361.64|361.49|361.64|361.49|361.69|361.54|361.64|361.49|235
1618299000000|2021-04-13 07:30:00|361.69|361.54|361.64|361.49|361.74|361.54|361.59|361.44|189
1618299300000|2021-04-13 07:35:00|361.69|361.44|361.59|361.44|361.69|361.49|361.59|361.44|151
1618299600000|2021-04-13 07:40:00|361.64|361.49|361.49|361.34|361.64|361.49|361.49|361.34|143
1618299900000|2021-04-13 07:45:00|361.44|361.29|361.49|361.34|361.54|361.39|361.34|361.19|236
1618300200000|2021-04-13 07:50:00|361.54|361.39|361.59|361.44|361.59|361.44|361.54|361.39|106
1618300500000|2021-04-13 07:55:00|361.64|361.49|361.89|361.74|361.89|361.74|361.64|361.49|309
1618300800000|2021-04-13 08:00:00|361.94|361.79|361.79|361.64|361.94|361.79|361.64|361.49|201
1618301100000|2021-04-13 08:05:00|361.74|361.54|361.69|361.54|361.74|361.59|361.64|361.49|190
1618301400000|2021-04-13 08:10:00|361.64|361.49|361.84|361.64|361.84|361.69|361.64|361.49|141
1618301700000|2021-04-13 08:15:00|361.79|361.69|361.84|361.69|361.89|361.74|361.79|361.64|146
1618302000000|2021-04-13 08:20:00|361.79|361.64|361.79|361.64|361.84|361.69|361.74|361.59|185
1618302300000|2021-04-13 08:25:00|361.84|361.69|361.89|361.74|361.94|361.79|361.84|361.69|218
1618302600000|2021-04-13 08:30:00|361.94|361.79|361.99|361.84|362.09|361.94|361.79|361.64|265
1618302900000|2021-04-13 08:35:00|362.04|361.89|362.09|361.89|362.09|361.94|361.94|361.79|182
1618303200000|2021-04-13 08:40:00|362.04|361.94|362.04|361.89|362.09|361.94|361.99|361.84|225
1618303500000|2021-04-13 08:45:00|361.99|361.84|362.04|361.89|362.04|361.89|361.99|361.84|140
1618303800000|2021-04-13 08:50:00|361.99|361.84|361.89|361.74|362.04|361.89|361.89|361.74|431
1618304100000|2021-04-13 08:55:00|361.94|361.69|361.89|361.74|361.94|361.74|361.79|361.64|374
1618304400000|2021-04-13 09:00:00|361.94|361.79|361.39|361.24|361.94|361.79|361.39|361.19|802
1618304700000|2021-04-13 09:05:00|361.34|361.19|361.69|361.54|361.74|361.54|360.79|360.59|662
1618305000000|2021-04-13 09:10:00|361.74|361.49|361.39|361.24|361.79|361.59|361.29|361.14|98
1618305300000|2021-04-13 09:15:00|361.44|361.19|362.09|361.89|362.09|361.89|361.44|361.19|174
1618305600000|2021-04-13 09:20:00|362.04|361.44|362.04|361.44|362.14|361.54|362.04|361.44|3
1618305900000|2021-04-13 09:25:00|||||||||2
1618306800000|2021-04-13 09:40:00|362.14|361.54|362.14|361.54|362.14|361.54|362.04|361.44|0
1618307100000|2021-04-13 09:45:00|362.04|361.44|362.04|361.44|362.14|361.54|362.04|361.44|0
1618307400000|2021-04-13 09:50:00|362.14|361.54|362.09|361.94|362.14|361.94|362.04|361.54|31
1618307700000|2021-04-13 09:55:00|362.04|361.89|361.89|361.74|362.04|361.89|361.89|361.69|46
1618308000000|2021-04-13 10:00:00|361.94|361.79|361.84|361.69|361.94|361.79|361.84|361.69|36
1618308300000|2021-04-13 10:05:00|361.79|361.64|361.64|361.49|361.79|361.64|361.64|361.49|10
1618308600000|2021-04-13 10:10:00|361.59|361.39|361.59|361.39|361.59|361.44|361.54|361.39|5
1618308900000|2021-04-13 10:15:00|361.54|361.44|361.59|361.44|361.64|361.44|361.54|361.34|6
1618309200000|2021-04-13 10:20:00|361.64|361.39|361.54|361.34|361.64|361.44|361.49|361.34|9
1618309500000|2021-04-13 10:25:00|361.59|361.39|361.54|361.34|361.59|361.44|361.54|361.34|0
1618309800000|2021-04-13 10:30:00|361.59|361.39|361.54|361.39|361.59|361.44|361.49|361.34|9
1618310100000|2021-04-13 10:35:00||361.34||361.34||361.39||361.34|0
1618310400000|2021-04-13 10:40:00|361.64|361.39|361.59|361.39|361.64|361.44|361.59|361.34|25
1618310700000|2021-04-13 10:45:00||361.44||361.39||361.44||361.39|0
1618311000000|2021-04-13 10:50:00|361.54|361.44|361.54|361.39|361.54|361.44|361.54|361.39|6
1618311300000|2021-04-13 10:55:00|361.59|361.34|361.49|361.29|361.59|361.39|361.44|361.29|26
1618311600000|2021-04-13 11:00:00|361.44|361.24|360.64|360.49|361.49|361.29|360.64|360.49|102
1618311900000|2021-04-13 11:05:00|360.69|360.54|360.94|360.74|361.09|360.89|360.64|360.49|23
1618312200000|2021-04-13 11:10:00|360.89|360.69|360.99|360.79|361.14|360.89|360.89|360.69|6
1618312500000|2021-04-13 11:15:00|360.94|360.84|360.94|360.74|360.99|360.84|360.89|360.69|0
1618312800000|2021-04-13 11:20:00|360.89|360.79|360.94|360.74|361.09|360.89|360.89|360.69|2
1618313100000|2021-04-13 11:25:00|360.89|360.69|360.79|360.64|360.94|360.69|360.79|360.59|0
1618313400000|2021-04-13 11:30:00|360.84|360.59|360.79|360.59|360.84|360.59|360.74|360.59|21
1618313700000|2021-04-13 11:35:00|360.84|360.64|360.99|360.79|360.99|360.79|360.84|360.64|26
1618314000000|2021-04-13 11:40:00|361.04|360.84|361.29|361.09|361.29|361.09|360.99|360.84|32
1618314300000|2021-04-13 11:45:00|361.34|361.14|361.39|361.19|361.39|361.24|361.19|361.04|12
1618314600000|2021-04-13 11:50:00|361.34|361.14|361.29|361.14|361.39|361.19|361.24|361.09|5
1618314900000|2021-04-13 11:55:00|361.34|361.19|361.34|361.14|361.44|361.24|361.29|361.09|8
1618315200000|2021-04-13 12:00:00|361.29|361.09|361.34|361.19|361.34|361.19|361.24|361.09|13
1618315500000|2021-04-13 12:05:00|361.29|361.14|361.29|361.14|361.29|361.14|361.24|361.09|10
1618315800000|2021-04-13 12:10:00|361.24|361.09|361.34|361.19|361.39|361.24|361.24|361.09|14
1618316100000|2021-04-13 12:15:00|361.29|361.14|361.29|361.14|361.34|361.19|361.24|361.09|12
1618316400000|2021-04-13 12:20:00|361.34|361.19|361.24|361.09|361.39|361.19|361.24|361.04|11
1618316700000|2021-04-13 12:25:00|361.29|361.14|361.54|361.34|361.54|361.34|361.24|361.04|14
1618317000000|2021-04-13 12:30:00|361.49|361.24|361.79|361.64|361.94|361.74|361.29|361.09|34
1618317300000|2021-04-13 12:35:00|361.84|361.59|361.99|361.84|362.04|361.84|361.74|361.54|19
1618317600000|2021-04-13 12:40:00|361.94|361.79|361.89|361.74|362.04|361.84|361.89|361.69|24
1618317900000|2021-04-13 12:45:00|361.94|361.79|361.89|361.74|361.99|361.84|361.89|361.74|19
1618318200000|2021-04-13 12:50:00|361.84|361.69|361.94|361.79|361.94|361.79|361.84|361.69|16
1618318500000|2021-04-13 12:55:00|361.99|361.84|362.04|361.89|362.04|361.89|361.94|361.79|24
1618318800000|2021-04-13 13:00:00|362.09|361.94|361.99|361.84|362.09|361.94|361.99|361.79|25
1618319100000|2021-04-13 13:05:00|361.94|361.79|361.89|361.74|361.94|361.79|361.84|361.69|28
1618319400000|2021-04-13 13:10:00|361.94|361.79|361.89|361.74|361.99|361.79|361.84|361.69|9
1618319700000|2021-04-13 13:15:00|361.84|361.69|361.84|361.64|361.84|361.74|361.74|361.59|14
1618320000000|2021-04-13 13:20:00|361.89|361.69|361.84|361.69|361.89|361.69|361.79|361.59|6
1618320300000|2021-04-13 13:25:00|361.79|361.64|361.89|361.74|361.94|361.79|361.79|361.64|19
1618320600000|2021-04-13 13:30:00|361.94|361.69|361.69|361.49|362.04|361.84|361.59|361.44|22
1618320900000|2021-04-13 13:35:00|361.64|361.54|361.69|361.54|361.89|361.69|361.64|361.44|27
1618321200000|2021-04-13 13:40:00|361.64|361.49|361.54|361.34|361.69|361.49|361.54|361.34|27
1618321500000|2021-04-13 13:45:00|361.59|361.39|361.69|361.49|361.79|361.59|361.49|361.29|41
1618321800000|2021-04-13 13:50:00|361.64|361.44|361.64|361.49|361.79|361.64|361.59|361.39|39
1618322100000|2021-04-13 13:55:00|361.69|361.44|361.64|361.49|361.74|361.54|361.59|361.44|27
1618322400000|2021-04-13 14:00:00|361.69|361.54|361.89|361.69|361.94|361.74|361.69|361.49|37
1618322700000|2021-04-13 14:05:00|361.84|361.74|361.94|361.79|361.94|361.79|361.79|361.64|26
1618323000000|2021-04-13 14:10:00|361.99|361.74|362.09|361.89|362.09|361.94|361.99|361.69|29
1618323300000|2021-04-13 14:15:00|362.04|361.94|361.89|361.74|362.04|361.94|361.89|361.69|38
1618323600000|2021-04-13 14:20:00|361.94|361.69|361.94|361.74|361.99|361.79|361.79|361.59|40
1618323900000|2021-04-13 14:25:00|361.99|361.79|362.14|361.99|362.14|361.99|361.99|361.74|37
1618324200000|2021-04-13 14:30:00|362.09|361.94|362.04|361.84|362.09|361.94|361.99|361.84|20
1618324500000|2021-04-13 14:35:00|362.09|361.89|361.89|361.69|362.19|361.99|361.84|361.69|32
1618324800000|2021-04-13 14:40:00|361.94|361.74|362.09|361.89|362.09|361.94|361.94|361.69|38
1618325100000|2021-04-13 14:45:00|362.04|361.94|361.99|361.84|362.09|361.94|361.99|361.79|15
1618325400000|2021-04-13 14:50:00|362.04|361.79|361.99|361.84|362.04|361.89|361.94|361.74|19
1618325700000|2021-04-13 14:55:00|362.04|361.89|362.09|361.94|362.09|361.94|361.99|361.84|25
1618326000000|2021-04-13 15:00:00|362.14|361.99|362.24|362.04|362.24|362.09|362.14|361.94|11
1618326300000|2021-04-13 15:05:00|362.29|362.09|362.34|362.19|362.34|362.19|362.24|362.04|14
1618326600000|2021-04-13 15:10:00|362.29|362.14|362.34|362.09|362.34|362.19|362.29|362.09|12
1618326900000|2021-04-13 15:15:00|362.29|362.14|362.29|362.09|362.34|362.14|362.19|362.04|19
1618327200000|2021-04-13 15:20:00|362.24|362.04|362.24|362.09|362.29|362.09|362.14|361.99|8
1618327500000|2021-04-13 15:25:00|362.19|362.04|362.29|362.14|362.29|362.14|362.19|362.04|10
1618327800000|2021-04-13 15:30:00|362.34|362.19|362.29|362.14|362.39|362.19|362.29|362.14|31
1618328100000|2021-04-13 15:35:00|362.24|362.09|362.29|362.14|362.34|362.14|362.24|362.04|33
1618328400000|2021-04-13 15:40:00|362.34|362.19|362.29|362.09|362.34|362.19|362.24|362.04|11
1618328700000|2021-04-13 15:45:00|362.34|362.04|362.19|362.04|362.34|362.14|362.19|361.99|11
1618329000000|2021-04-13 15:50:00|362.24|362.09|362.24|362.04|362.29|362.14|362.19|361.99|7
1618329300000|2021-04-13 15:55:00|362.19|362.09|362.29|362.09|362.29|362.14|362.19|362.04|16
1618329600000|2021-04-13 16:00:00|362.24|362.14|362.34|362.14|362.34|362.19|362.24|362.09|19
1618329900000|2021-04-13 16:05:00|362.29|362.09|362.24|362.09|362.34|362.09|362.24|362.09|12
1618330200000|2021-04-13 16:10:00|362.29|362.14|362.19|361.99|362.29|362.14|362.14|361.99|10
1618330500000|2021-04-13 16:15:00|362.14|362.04|362.29|362.14|362.29|362.14|362.14|361.99|13
1618330800000|2021-04-13 16:20:00|362.24|362.09|362.29|362.09|362.34|362.19|362.19|362.04|3
1618331100000|2021-04-13 16:25:00|362.24|362.04|362.24|362.04|362.29|362.09|362.19|361.99|2
1618331400000|2021-04-13 16:30:00|362.19|362.09|362.24|362.09|362.29|362.14|362.19|362.04|4
1618331700000|2021-04-13 16:35:00|362.29|362.14|362.29|362.09|362.29|362.14|362.24|362.09|2
1618332000000|2021-04-13 16:40:00|362.24|362.04|362.19|362.04|362.24|362.04|362.14|361.99|2
1618332300000|2021-04-13 16:45:00|362.14|361.99|362.19|362.04|362.19|362.04|362.14|361.94|10
1618332600000|2021-04-13 16:50:00|362.14|361.99|362.19|361.99|362.19|362.04|362.14|361.99|5
1618332900000|2021-04-13 16:55:00|362.14|362.04|362.14|361.99|362.19|362.04|362.14|361.94|1
1618333200000|2021-04-13 17:00:00|362.19|361.94|362.24|361.99|362.29|362.09|362.14|361.94|1
1618333500000|2021-04-13 17:05:00|362.29|362.04|362.19|362.04|362.34|362.14|362.14|361.99|21
1618333800000|2021-04-13 17:10:00|362.24|362.09|362.24|362.09|362.29|362.14|362.19|362.04|30
1618334100000|2021-04-13 17:15:00|362.29|362.04|362.34|362.14|362.34|362.19|362.24|362.04|10
1618334400000|2021-04-13 17:20:00|362.39|362.19|362.39|362.19|362.39|362.19|362.34|362.19|0
1618334700000|2021-04-13 17:25:00|362.44|362.24|362.44|362.24|362.44|362.29|362.39|362.24|17
1618335000000|2021-04-13 17:30:00|362.39|362.29|362.39|362.19|362.44|362.29|362.39|362.19|0
1618335300000|2021-04-13 17:35:00|362.44|362.24|362.44|362.24|362.44|362.29|362.39|362.19|4
1618335600000|2021-04-13 17:40:00|362.39|362.29|362.39|362.24|362.44|362.29|362.39|362.24|3
1618335900000|2021-04-13 17:45:00|362.44|362.29|362.39|362.24|362.44|362.29|362.34|362.19|5
1618336200000|2021-04-13 17:50:00|362.44|362.19|362.39|362.19|362.44|362.19|362.29|362.14|5
1618336500000|2021-04-13 17:55:00|362.34|362.24|362.39|362.19|362.44|362.29|362.34|362.19|11
1618336800000|2021-04-13 18:00:00|362.44|362.24|362.39|362.24|362.49|362.34|362.39|362.24|26
1618337100000|2021-04-13 18:05:00|362.34|362.19|362.24|362.09|362.34|362.19|362.19|362.04|21
1618337400000|2021-04-13 18:10:00|362.29|362.14|362.34|362.19|362.39|362.24|362.24|362.09|19
1618337700000|2021-04-13 18:15:00|362.39|362.24|362.44|362.24|362.44|362.29|362.29|362.14|37
1618338000000|2021-04-13 18:20:00|362.39|362.29|362.34|362.19|362.39|362.29|362.34|362.19|17
1618338300000|2021-04-13 18:25:00|362.29|362.14|362.29|362.14|362.34|362.19|362.29|362.09|14
1618338600000|2021-04-13 18:30:00|362.39|362.09|362.34|362.19|362.39|362.24|362.34|362.09|10
1618338900000|2021-04-13 18:35:00|362.39|362.24|362.24|362.04|362.39|362.24|362.19|362.04|3
1618339200000|2021-04-13 18:40:00|362.19|362.09|362.24|362.04|362.24|362.09|362.19|362.04|9
1618339500000|2021-04-13 18:45:00|362.29|362.09|362.29|362.09|362.29|362.14|362.19|362.04|1
1618339800000|2021-04-13 18:50:00|362.24|362.14|362.29|362.09|362.29|362.14|362.24|362.04|1
1618340100000|2021-04-13 18:55:00|362.24|362.14|362.29|362.09|362.39|362.19|362.24|362.09|2
1618340400000|2021-04-13 19:00:00|362.34|362.14|362.39|362.19|362.44|362.24|362.34|362.14|13
1618340700000|2021-04-13 19:05:00|362.34|362.24|362.44|362.29|362.49|362.34|362.34|362.19|8
1618341000000|2021-04-13 19:10:00|362.49|362.34|362.44|362.29|362.49|362.34|362.44|362.29|6
1618341300000|2021-04-13 19:15:00|362.49|362.34|362.44|362.29|362.49|362.34|362.44|362.29|1
1618341600000|2021-04-13 19:20:00|362.49|362.34|362.39|362.24|362.49|362.34|362.39|362.24|7
1618341900000|2021-04-13 19:25:00|362.44|362.29|362.39|362.24|362.44|362.29|362.39|362.24|0
1618342200000|2021-04-13 19:30:00|362.44|362.29|362.34|362.19|362.44|362.29|362.34|362.19|3
1618342500000|2021-04-13 19:35:00|362.29|362.14|362.34|362.19|362.39|362.19|362.29|362.14|0
1618342800000|2021-04-13 19:40:00|362.29|362.14|362.44|362.24|362.44|362.29|362.29|362.09|3
1618343100000|2021-04-13 19:45:00|362.39|362.19|362.39|362.24|362.44|362.29|362.39|362.19|3
1618343400000|2021-04-13 19:50:00|362.34|362.19|362.24|362.09|362.44|362.24|362.19|361.99|21
1618343700000|2021-04-13 19:55:00|362.19|362.04|362.19|361.99|362.29|362.09|362.14|361.94|29
1618344000000|2021-04-13 20:00:00|362.14|361.94|362.14|361.94|362.19|361.99|362.09|361.94|11
1618344300000|2021-04-13 20:05:00|362.19|361.99|362.09|361.94|362.19|361.99|362.04|361.89|5
1618344600000|2021-04-13 20:10:00|362.04|361.89|362.09|361.89|362.09|361.94|361.99|361.84|3
1618344900000|2021-04-13 20:15:00|362.04|361.94|362.09|361.89|362.09|361.94|362.04|361.89|3
1618345200000|2021-04-13 20:20:00|362.04||362.04||362.04||362.04||0
1618345500000|2021-04-13 20:25:00|||||||||1
1618346100000|2021-04-13 20:35:00|362.09|361.94|361.99|361.84|362.09|361.94|361.99|361.84|10
1618346400000|2021-04-13 20:40:00|362.04|361.89|361.89|361.69|362.09|361.89|361.89|361.69|17
1618346700000|2021-04-13 20:45:00|361.84||361.84||361.89||361.84||9
1618347000000|2021-04-13 20:50:00|361.89|361.74|361.89|361.74|361.89|361.74|361.89|361.74|3
1618347300000|2021-04-13 20:55:00|361.84|361.69|361.84|361.64|361.89|361.69|361.84|361.64|8
1618347600000|2021-04-13 21:00:00|361.89||361.89||361.89||361.89||0
1618347900000|2021-04-13 21:05:00||361.69||361.64||361.69||361.64|0
1618348200000|2021-04-13 21:10:00|362.04|361.44|362.04|361.44|362.04|361.44|362.04|361.44|2
1618348500000|2021-04-13 21:15:00|362.34|361.74|362.24|361.64|362.34|361.74|362.24|361.64|0
1618348800000|2021-04-13 21:20:00|362.34|361.74|362.34|361.74|362.34|361.74|362.24|361.64|0
1618349100000|2021-04-13 21:25:00|362.24|361.64|362.34|361.74|362.34|361.74|362.24|361.64|0
1618349400000|2021-04-13 21:30:00|362.24|361.64|362.24|361.64|362.24|361.64|362.24|361.64|0
1618349700000|2021-04-13 21:35:00|362.34|361.74|362.34|361.74|362.34|361.74|362.24|361.64|0
1618350000000|2021-04-13 21:40:00|362.24|361.64|362.24|361.64|362.34|361.74|362.24|361.64|0
1618350300000|2021-04-13 21:45:00|362.34|361.74|362.24|361.64|362.34|361.74|362.24|361.64|0
1618350600000|2021-04-13 21:50:00|362.34|361.74|362.24|361.64|362.34|361.74|362.24|361.64|0
1618350900000|2021-04-13 21:55:00|362.34|361.74|362.34|361.74|362.34|361.74|362.24|361.64|0
1618351200000|2021-04-13 22:00:00|362.24|361.64|362.34|361.74|362.34|361.74|362.24|361.64|0
1618351500000|2021-04-13 22:05:00|362.24|361.64|362.24|361.64|362.34|361.74|362.24|361.64|0
1618352700000|2021-04-13 22:25:00|362.14|361.54|362.24|361.64|362.24|361.64|362.14|361.54|0
1618353000000|2021-04-13 22:30:00|362.14|361.54|362.24|361.64|362.24|361.64|362.14|361.54|0
1618353300000|2021-04-13 22:35:00|362.14|361.54|362.14|361.54|362.14|361.54|362.14|361.54|0
1618353600000|2021-04-13 22:40:00|362.24|361.64|362.14|361.54|362.24|361.64|362.14|361.54|0
1618354500000|2021-04-13 22:55:00|362.24|361.64|362.24|361.64|362.24|361.64|362.24|361.64|0
1618354800000|2021-04-13 23:00:00|362.14|361.54|362.14|361.54|362.24|361.64|362.14|361.54|0
1618355100000|2021-04-13 23:05:00|362.34|361.74|362.34|361.74|362.34|361.74|362.34|361.74|0
1618355400000|2021-04-13 23:10:00|362.44|361.84|362.34|361.74|362.44|361.84|362.34|361.74|0
1618355700000|2021-04-13 23:15:00|362.44|361.84|362.44|361.84|362.44|361.84|362.34|361.74|0
1618356300000|2021-04-13 23:25:00|362.34|361.74|362.44|361.84|362.44|361.84|362.34|361.74|0
1618357500000|2021-04-13 23:45:00|362.34|361.74|362.34|361.74|362.44|361.84|362.34|361.74|0
1618357800000|2021-04-13 23:50:00|362.44|361.84|362.44|361.84|362.44|361.84|362.34|361.74|0
1618358100000|2021-04-13 23:55:00|362.34|361.74|362.34|361.74|362.44|361.84|362.34|361.74|0
1618358400000|2021-04-14 00:00:00|362.44|361.84|362.34|361.74|362.44|361.84|362.34|361.74|0
1618359900000|2021-04-14 00:25:00|362.44|361.84|362.44|361.84|362.44|361.84|362.44|361.84|0
1618360200000|2021-04-14 00:30:00|362.04|361.69|361.54|361.39|362.04|361.74|361.29|361.09|184
1618360500000|2021-04-14 00:35:00|361.64|361.44|361.69|361.49|361.69|361.49|361.34|361.19|159
1618360800000|2021-04-14 00:40:00|361.74|361.54|361.64|361.44|361.74|361.54|361.59|361.39|60
1618361100000|2021-04-14 00:45:00|361.74|361.49|361.79|361.59|361.94|361.79|361.59|361.44|181
1618361400000|2021-04-14 00:50:00|361.74|361.64|361.59|361.44|361.84|361.69|361.59|361.44|162
1618361700000|2021-04-14 00:55:00|361.64|361.49|361.35|361.2|361.69|361.49|361.05|360.9|198
1618362000000|2021-04-14 01:00:00|361.45|361.15|361.15|360.95|361.5|361.35|361|360.75|390
1618362300000|2021-04-14 01:05:00|361.2|361|360.8|360.6|361.2|361.05|360.75|360.55|264
1618362600000|2021-04-14 01:10:00|360.75|360.55|360.5|360.35|360.8|360.6|360.4|360.25|359
1618362900000|2021-04-14 01:15:00|360.55|360.4|360.65|360.5|360.85|360.65|360.45|360.25|317
1618363200000|2021-04-14 01:20:00|360.7|360.6|360.65|360.45|360.95|360.75|360.5|360.35|163
1618363500000|2021-04-14 01:25:00|360.6|360.5|360.35|360.2|360.7|360.55|360.35|360.2|164
1618363800000|2021-04-14 01:30:00|360.3|360.15|360.25|360.05|360.45|360.25|360.15|360|263
1618364100000|2021-04-14 01:35:00|360.2|360.15|360.5|360.35|360.55|360.4|360.2|360.15|178
1618364400000|2021-04-14 01:40:00|360.6|360.4|360.45|360.3|360.65|360.5|360.45|360.25|125
1618364700000|2021-04-14 01:45:00|360.5|360.35|360.8|360.65|360.85|360.7|360.45|360.35|101
1618365000000|2021-04-14 01:50:00|360.85|360.6|360.8|360.65|360.9|360.75|360.75|360.55|91
1618365300000|2021-04-14 01:55:00|360.85|360.7|360.35|360.2|360.95|360.75|360.35|360.2|149
1618365600000|2021-04-14 02:00:00|360.4|360.25|360.1|359.95|360.4|360.25|360.05|359.9|288
1618365900000|2021-04-14 02:05:00|360.15|359.9|360.2|360.05|360.25|360.1|360.05|359.9|91
1618366200000|2021-04-14 02:10:00|360.15|360|360.3|360.15|360.35|360.15|360.05|359.9|105
1618366500000|2021-04-14 02:15:00|360.25|360.1|360.45|360.3|360.55|360.4|360.25|360.1|77
1618366800000|2021-04-14 02:20:00|360.5|360.35|360.35|360.2|360.6|360.4|360.35|360.2|106
1618367100000|2021-04-14 02:25:00|360.4|360.25|360.65|360.5|360.7|360.5|360.35|360.2|97
1618367400000|2021-04-14 02:30:00|360.7|360.55|360.85|360.7|360.9|360.75|360.6|360.45|164
1618367700000|2021-04-14 02:35:00|360.9|360.75|360.8|360.65|360.95|360.8|360.8|360.65|102
1618368000000|2021-04-14 02:40:00|360.85|360.7|360.7|360.55|360.85|360.7|360.6|360.45|70
1618368300000|2021-04-14 02:45:00|360.65|360.5|360.8|360.65|360.85|360.7|360.55|360.4|162
1618368600000|2021-04-14 02:50:00|360.75|360.6|360.9|360.75|360.95|360.8|360.7|360.5|107
1618368900000|2021-04-14 02:55:00|360.85|360.7|361.05|360.9|361.1|360.9|360.75|360.6|90
1618369200000|2021-04-14 03:00:00|361|360.85|360.75|360.6|361.05|360.85|360.75|360.6|123
1618369500000|2021-04-14 03:05:00|360.7|360.55|360.7|360.55|360.75|360.6|360.65|360.5|155
1618369800000|2021-04-14 03:10:00|360.6|360.45|360.3|360.15|360.6|360.45|360.3|360.1|178
1618370100000|2021-04-14 03:15:00|360.35|360.2|360.55|360.4|360.65|360.45|360.35|360.2|154
1618370400000|2021-04-14 03:20:00|360.5|360.35|360.45|360.3|360.55|360.4|360.45|360.25|101
1618370700000|2021-04-14 03:25:00|360.5|360.35|360.45|360.3|360.5|360.35|360.45|360.3|47
1618371000000|2021-04-14 03:30:00|360.4|360.25|360.4|360.25|360.45|360.3|360.4|360.2|85
1618371300000|2021-04-14 03:35:00|360.3|360.15|360.3|360.15|360.35|360.2|360.3|360.15|79
1618371600000|2021-04-14 03:40:00|360.25|360.1|360.3|360.15|360.3|360.15|360.25|360.1|132
1618371900000|2021-04-14 03:45:00|360.25|360.1|360|359.85|360.25|360.1|360|359.85|179
1618372200000|2021-04-14 03:50:00|360.05|359.75|359.85|359.7|360.05|359.8|359.85|359.7|204
1618372500000|2021-04-14 03:55:00|359.8|359.65|360|359.85|360|359.85|359.7|359.55|131
1618372800000|2021-04-14 04:00:00|360.05|359.8|360.2|360.05|360.2|360.05|360.05|359.8|38
1618373100000|2021-04-14 04:05:00|360.15|360|360.35|360.2|360.35|360.2|360.15|360|35
1618373400000|2021-04-14 04:10:00|360.3|360.15|360.35|360.2|360.35|360.2|360.3|360.1|25
1618373700000|2021-04-14 04:15:00|360.4|360.25|360.6|360.45|360.75|360.6|360.35|360.2|276
1618374000000|2021-04-14 04:20:00|360.65|360.4|360.5|360.35|360.65|360.4|360.5|360.3|44
1618374300000|2021-04-14 04:25:00|360.55|360.3|360.6|360.45|360.65|360.5|360.55|360.3|43
1618374600000|2021-04-14 04:30:00|360.65|360.4|360.6|360.45|360.65|360.45|360.55|360.4|31
1618374900000|2021-04-14 04:35:00|360.65|360.5|360.65|360.5|360.65|360.5|360.6|360.45|37
1618375200000|2021-04-14 04:40:00|360.7|360.55|360.65|360.5|360.7|360.55|360.65|360.5|34
1618375500000|2021-04-14 04:45:00|360.6|360.45|360.65|360.5|360.7|360.55|360.6|360.45|42
1618375800000|2021-04-14 04:50:00|360.7|360.45|360.95|360.8|360.95|360.8|360.7|360.45|102
1618376100000|2021-04-14 04:55:00|360.9|360.75|360.9|360.7|360.95|360.8|360.8|360.65|114
1618376400000|2021-04-14 05:00:00|360.85|360.65|360.05|359.85|360.85|360.65|360.05|359.85|566
1618376700000|2021-04-14 05:05:00|360|359.8|360.25|360.05|360.25|360.1|359.8|359.65|204
1618377000000|2021-04-14 05:10:00|360.3|360.1|360.25|360.1|360.35|360.15|360.15|360|68
1618377300000|2021-04-14 05:15:00|360.3|360.15|360.2|360.05|360.3|360.15|360.1|359.95|94
1618377600000|2021-04-14 05:20:00|360.25|360.1|360.4|360.25|360.4|360.25|360.25|360.1|64
1618377900000|2021-04-14 05:25:00|360.35|360.2|360.45|360.3|360.45|360.3|360.35|360.2|50
1618378200000|2021-04-14 05:30:00|360.5|360.35|360.35|360.2|360.5|360.35|360.3|360.15|40
1618378500000|2021-04-14 05:35:00|360.4|360.25|360.35|360.2|360.45|360.3|360.25|360.1|37
1618378800000|2021-04-14 05:40:00|360.3|360.15|360.35|360.2|360.5|360.3|360.3|360.15|53
1618379100000|2021-04-14 05:45:00|360.3|360.15|360.35|360.2|360.35|360.2|360.3|360.1|50
1618379400000|2021-04-14 05:50:00|360.3|360.15|360.4|360.25|360.4|360.25|360.3|360.15|61
1618379700000|2021-04-14 05:55:00|360.45|360.3|360.4|360.25|360.5|360.35|360.4|360.25|29
1618380000000|2021-04-14 06:00:00|360.45|360.3|360.45|360.3|360.45|360.3|360.35|360.2|64
1618380300000|2021-04-14 06:05:00|360.4|360.25|360.4|360.25|360.4|360.25|360.35|360.2|35
1618380600000|2021-04-14 06:10:00|360.45|360.3|360.4|360.25|360.5|360.3|360.4|360.25|61
1618380900000|2021-04-14 06:15:00|360.35|360.2|360.45|360.3|360.45|360.3|360.35|360.2|39
1618381200000|2021-04-14 06:20:00|360.4|360.25|360.3|360.15|360.4|360.25|360.3|360.15|53
1618381500000|2021-04-14 06:25:00|360.35|360.2|360.35|360.2|360.4|360.25|360.3|360.15|103
1618381800000|2021-04-14 06:30:00|360.3|360.15|360.5|360.3|360.5|360.35|360.3|360.15|119
1618382100000|2021-04-14 06:35:00|360.55|360.35|360.5|360.35|360.65|360.45|360.5|360.3|70
1618382400000|2021-04-14 06:40:00|360.45|360.3|360.35|360.2|360.55|360.4|360.35|360.15|134
1618382700000|2021-04-14 06:45:00|360.3|360.15|360.25|360.1|360.35|360.2|360.25|360.1|45
1618383000000|2021-04-14 06:50:00|360.2|360.05|360.25|360.1|360.3|360.15|360.2|360.05|43
1618383300000|2021-04-14 06:55:00|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360.05|27
1618383600000|2021-04-14 07:00:00|360.25|360.1|360.45|360.3|360.5|360.35|360.2|360.05|196
1618383900000|2021-04-14 07:05:00|360.4|360.25|360.6|360.45|360.6|360.45|360.35|360.2|72
1618384200000|2021-04-14 07:10:00|360.55|360.4|360.6|360.45|360.6|360.45|360.45|360.3|108
1618384500000|2021-04-14 07:15:00|360.65|360.5|360.65|360.5|360.65|360.5|360.5|360.35|102
1618384800000|2021-04-14 07:20:00|360.6|360.45|360.55|360.4|360.6|360.45|360.5|360.35|105
1618385100000|2021-04-14 07:25:00|360.5|360.35|360.55|360.4|360.55|360.4|360.45|360.3|93
1618385400000|2021-04-14 07:30:00|360.5|360.35|360.6|360.45|360.6|360.45|360.5|360.3|101
1618385700000|2021-04-14 07:35:00|360.55|360.4|360.5|360.35|360.6|360.45|360.5|360.35|69
1618386000000|2021-04-14 07:40:00|360.55|360.4|360.45|360.3|360.55|360.4|360.45|360.3|91
1618386300000|2021-04-14 07:45:00|360.4|360.25|360.35|360.2|360.5|360.35|360.35|360.2|102
1618386600000|2021-04-14 07:50:00|360.3|360.15|360.3|360.1|360.3|360.15|360.2|360.05|123
1618386900000|2021-04-14 07:55:00|360.35|360.15|360.3|360.15|360.35|360.2|360.25|360.1|108
1618387200000|2021-04-14 08:00:00|360.35|360.1|360.4|360.25|360.45|360.3|360.3|360.1|123
1618387500000|2021-04-14 08:05:00|360.45|360.3|360.55|360.4|360.65|360.5|360.45|360.25|233
1618387800000|2021-04-14 08:10:00|360.6|360.45|360.55|360.4|360.6|360.45|360.55|360.35|69
1618388100000|2021-04-14 08:15:00|360.5|360.35|360.45|360.3|360.6|360.45|360.45|360.3|95
1618388400000|2021-04-14 08:20:00|360.4|360.25|360.3|360.15|360.45|360.3|360.3|360.15|69
1618388700000|2021-04-14 08:25:00|360.35|360.2|360.85|360.7|360.9|360.7|360.35|360.2|584
1618389000000|2021-04-14 08:30:00|360.8|360.65|360.7|360.55|360.8|360.65|360.7|360.55|122
1618389300000|2021-04-14 08:35:00|360.8|360.65|360.6|360.45|360.8|360.65|360.6|360.45|135
1618389600000|2021-04-14 08:40:00|360.55|360.4|360.4|360.25|360.6|360.45|360.4|360.25|171
1618389900000|2021-04-14 08:45:00|360.35|360.2|360.35|360.2|360.4|360.25|360.3|360.15|94
1618390200000|2021-04-14 08:50:00|360.4|360.25|360.5|360.35|360.55|360.4|360.4|360.25|343
1618390500000|2021-04-14 08:55:00|360.55|360.4|360.55|360.4|360.55|360.4|360.5|360.35|108
1618390800000|2021-04-14 09:00:00|360.5|360.35|360.75|360.6|360.75|360.6|360.5|360.35|483
1618391100000|2021-04-14 09:05:00|360.7|360.55|360.6|360.45|360.75|360.6|360.5|360.35|148
1618391400000|2021-04-14 09:10:00|360.55|360.4|360.6|360.45|360.75|360.6|360.55|360.4|46
1618391700000|2021-04-14 09:15:00|360.55|360.4|360.45|360.3|360.6|360.45|360.45|360.25|109
1618392000000|2021-04-14 09:20:00|360.65|360.05|360.65|360.05|360.75|360.15|360.65|360.05|1
1618392300000|2021-04-14 09:25:00|360.75|360.15|360.65|360.05|360.75|360.15|360.65|360.05|7
1618392600000|2021-04-14 09:30:00|360.75|360.15|360.75|360.15|360.75|360.15|360.75|360.15|0
1618392900000|2021-04-14 09:35:00|360.65|360.05|360.75|360.15|360.75|360.15|360.65|360.05|0
1618393500000|2021-04-14 09:45:00|360.65|360.05|360.75|360.15|360.75|360.15|360.65|360.05|0
1618393800000|2021-04-14 09:50:00|360.65|360.25|360.4|360.2|360.65|360.35|360.4|360.2|11
1618394100000|2021-04-14 09:55:00|360.35|360.15|360.35|360.2|360.4|360.25|360.3|360.15|16
1618394400000|2021-04-14 10:00:00|360.3|360.15|360.3|360.15|360.35|360.15|360.3|360.15|7
1618394700000|2021-04-14 10:05:00|360.25|360.1|360.2|360.05|360.25|360.1|360.2|360.05|6
1618395000000|2021-04-14 10:10:00|360.15|360|360.2|360|360.2|360|360.15|360|3
1618395300000|2021-04-14 10:15:00|360.15|359.95|360.15|359.95|360.2|359.95|360.15|359.95|11
1618395600000|2021-04-14 10:20:00|360.2|360|360.2|360|360.2|360|360.15|360|0
1618395900000|2021-04-14 10:25:00|360.15|359.95|360.2|360|360.2|360|360.15|359.95|3
1618396200000|2021-04-14 10:30:00||360.05||360.05||360.05||360|0
1618396500000|2021-04-14 10:35:00|360.25|360.1|360.25|360.05|360.3|360.1|360.2|360.05|8
1618396800000|2021-04-14 10:40:00|360.3|360.1|360.3|360.1|360.3|360.15|360.25|360.1|0
1618397100000|2021-04-14 10:45:00|360.25|360.05|360.1|359.95|360.3|360.1|360.1|359.95|9
1618397400000|2021-04-14 10:50:00|360.15|359.9|360.1|359.95|360.15|359.95|360.05|359.9|10
1618397700000|2021-04-14 10:55:00|360.05|359.9|360.05|359.9|360.1|359.95|360|359.85|4
1618398000000|2021-04-14 11:00:00|360.1|359.95|360.15|359.95|360.2|360.05|360.1|359.95|5
1618398300000|2021-04-14 11:05:00|360.1|360|360.1|359.9|360.2|360|360.05|359.9|6
1618398600000|2021-04-14 11:10:00|360.05|359.95|360.1|359.95|360.1|359.95|360.05|359.9|2
1618398900000|2021-04-14 11:15:00|360.05|359.9|360.15|359.9|360.15|359.95|360.05|359.9|3
1618399200000|2021-04-14 11:20:00||359.95||359.95||359.95||359.95|0
1618399500000|2021-04-14 11:25:00|360.2||360.2||360.2||360.15||0
1618399800000|2021-04-14 11:30:00|360.15|359.9|360.25|360.1|360.25|360.1|360.1|359.9|42
1618400100000|2021-04-14 11:35:00|360.3|360.15|360.4|360.2|360.4|360.2|360.25|360.15|27
1618400400000|2021-04-14 11:40:00|360.35|360.25|360.4|360.25|360.4|360.25|360.35|360.25|1
1618400700000|2021-04-14 11:45:00|||||||||1
1618401000000|2021-04-14 11:50:00||360.2||360.25||360.25||360.2|5
1618401300000|2021-04-14 11:55:00|||||||||12
1618401600000|2021-04-14 12:00:00|360.45|360.2|360.35|360.2|360.45|360.3|360.35|360.2|40
1618401900000|2021-04-14 12:05:00|360.4|360.25|360.35|360.2|360.45|360.25|360.35|360.2|9
1618402200000|2021-04-14 12:10:00|360.4|360.25|360.4|360.25|360.45|360.3|360.4|360.2|2
1618402500000|2021-04-14 12:15:00|360.35|360.2|360.25|360.1|360.4|360.2|360.25|360.1|5
1618402800000|2021-04-14 12:20:00|360.2|360.05|360.2|360.05|360.2|360.1|360.2|360|0
1618403100000|2021-04-14 12:25:00|360.15|360|360.15|360|360.15|360.05|360.15|359.95|1
1618403400000|2021-04-14 12:30:00|360.2|359.95|360.2|360.05|360.2|360.05|360.2|359.95|3
1618403700000|2021-04-14 12:35:00|360.25|360.1|360.15|360|360.25|360.1|360.15|359.95|5
1618404000000|2021-04-14 12:40:00|360.2|360.05|360.1|359.95|360.2|360.05|360.1|359.95|6
1618404300000|2021-04-14 12:45:00|360.05|359.9|359.95|359.8|360.05|359.9|359.9|359.75|20
1618404600000|2021-04-14 12:50:00|360|359.75|359.9|359.75|360|359.85|359.9|359.75|16
1618404900000|2021-04-14 12:55:00|359.95|359.7|359.75|359.6|359.95|359.7|359.75|359.6|32
1618405200000|2021-04-14 13:00:00|359.8||359.75||359.8||359.75||25
1618405500000|2021-04-14 13:05:00|359.8|359.65|359.8|359.65|359.85|359.65|359.8|359.6|9
1618405800000|2021-04-14 13:10:00|359.75|359.6|359.7|359.55|359.75|359.6|359.7|359.55|3
1618406100000|2021-04-14 13:15:00|359.65|359.5|359.6|359.45|359.65|359.5|359.55|359.4|21
1618406400000|2021-04-14 13:20:00|359.65|359.5|359.7|359.55|359.7|359.55|359.6|359.45|8
1618406700000|2021-04-14 13:25:00|359.75|359.6|359.75|359.6|359.8|359.65|359.75|359.55|7
1618407000000|2021-04-14 13:30:00|359.8|359.65|360|359.8|360|359.85|359.7|359.55|60
1618407300000|2021-04-14 13:35:00|359.95|359.85|360.2|360|360.2|360.05|359.95|359.8|32
1618407600000|2021-04-14 13:40:00|360.15|360.05|360.25|360.1|360.3|360.15|360.15|360.05|19
1618407900000|2021-04-14 13:45:00|360.3|360.15|360.35|360.2|360.35|360.2|360.25|360.1|12
1618408200000|2021-04-14 13:50:00|360.3|360.15|360.1|359.9|360.35|360.2|360.1|359.9|109
1618408500000|2021-04-14 13:55:00|360.05|359.95|360.1|359.9|360.15|359.95|360|359.85|133
1618408800000|2021-04-14 14:00:00|360.05|359.85|360|359.85|360.1|359.9|360|359.85|94
1618409100000|2021-04-14 14:05:00|360.05|359.9|360.1|359.95|360.15|360|360.05|359.9|33
1618409400000|2021-04-14 14:10:00|360.05|359.9|359.95|359.8|360.1|359.95|359.95|359.8|39
1618409700000|2021-04-14 14:15:00|360|359.85|359.95|359.75|360|359.85|359.9|359.75|12
1618410000000|2021-04-14 14:20:00|360|359.8|360|359.8|360|359.85|359.85|359.7|28
1618410300000|2021-04-14 14:25:00|359.95|359.85|360.05|359.9|360.05|359.9|359.95|359.8|29
1618410600000|2021-04-14 14:30:00|360.1|359.95|360.35|360.2|360.5|360.35|360.1|359.95|47
1618410900000|2021-04-14 14:35:00|360.4|360.25|360.4|360.15|360.45|360.3|360.25|360.1|25
1618411200000|2021-04-14 14:40:00|360.45|360.2|360.5|360.35|360.55|360.4|360.45|360.15|51
1618411500000|2021-04-14 14:45:00|360.55|360.3|360.55|360.4|360.55|360.4|360.45|360.25|35
1618411800000|2021-04-14 14:50:00|360.5|360.35|360.4|360.25|360.55|360.4|360.4|360.25|20
1618412100000|2021-04-14 14:55:00|360.45|360.3|360.35|360.2|360.5|360.35|360.35|360.2|19
1618412400000|2021-04-14 15:00:00|360.4|360.25|360.4|360.25|360.5|360.35|360.3|360.15|41
1618412700000|2021-04-14 15:05:00|360.35|360.2|360.4|360.25|360.4|360.25|360.35|360.2|20
1618413000000|2021-04-14 15:10:00|360.45|360.3|360.5|360.35|360.5|360.35|360.4|360.25|35
1618413300000|2021-04-14 15:15:00|360.45|360.3|360.45|360.25|360.45|360.35|360.4|360.25|36
1618413600000|2021-04-14 15:20:00|360.4|360.2|360.4|360.25|360.45|360.3|360.35|360.2|51
1618413900000|2021-04-14 15:25:00|360.35|360.2|360.55|360.4|360.55|360.4|360.25|360.1|29
1618414200000|2021-04-14 15:30:00|360.6|360.45|360.6|360.45|360.65|360.5|360.55|360.4|67
1618414500000|2021-04-14 15:35:00|360.65|360.4|360.65|360.45|360.7|360.55|360.65|360.4|10
1618414800000|2021-04-14 15:40:00|360.6|360.5|360.65|360.5|360.65|360.5|360.6|360.45|2
1618415100000|2021-04-14 15:45:00|360.7|360.55|360.65|360.5|360.7|360.55|360.65|360.45|14
1618415400000|2021-04-14 15:50:00||360.45||360.5||360.5||360.45|3
1618415700000|2021-04-14 15:55:00|360.7|360.45|360.7|360.55|360.7|360.55|360.7|360.45|8
1618416000000|2021-04-14 16:00:00|360.75|360.5|360.7|360.4|360.75|360.6|360.7|360.4|22
1618416300000|2021-04-14 16:05:00|360.65|360.45|360.65|360.45|360.65|360.5|360.6|360.4|11
1618416600000|2021-04-14 16:10:00|360.6|360.5|360.45|360.3|360.6|360.5|360.45|360.25|12
1618416900000|2021-04-14 16:15:00|360.4|360.25|360.65|360.45|360.65|360.5|360.4|360.25|14
1618417200000|2021-04-14 16:20:00|360.6|360.5|360.6|360.4|360.65|360.5|360.55|360.4|3
1618417500000|2021-04-14 16:25:00|360.65|360.45|360.6|360.4|360.75|360.55|360.55|360.35|10
1618417800000|2021-04-14 16:30:00|360.55|360.45|360.6|360.4|360.65|360.45|360.55|360.35|4
1618418100000|2021-04-14 16:35:00|360.55|360.45|360.65|360.5|360.7|360.55|360.55|360.4|1
1618418400000|2021-04-14 16:40:00|360.7|360.55|360.65|360.45|360.75|360.55|360.65|360.45|3
1618418700000|2021-04-14 16:45:00|360.6|360.5|360.7|360.55|360.75|360.55|360.6|360.45|0
1618419000000|2021-04-14 16:50:00|360.75|360.6|360.75|360.6|360.75|360.6|360.65|360.5|1
1618419300000|2021-04-14 16:55:00|360.8|360.65|360.75|360.55|360.8|360.65|360.7|360.55|15
1618419600000|2021-04-14 17:00:00|360.7|360.5|360.7|360.45|360.75|360.6|360.6|360.45|33
1618419900000|2021-04-14 17:05:00|360.75|360.5|360.65|360.45|360.75|360.6|360.65|360.45|11
1618420200000|2021-04-14 17:10:00|360.6|360.5|360.7|360.5|360.75|360.55|360.6|360.45|8
1618420500000|2021-04-14 17:15:00|360.75|360.55|360.75|360.6|360.75|360.6|360.75|360.5|8
1618420800000|2021-04-14 17:20:00|360.7|360.55|360.7|360.5|360.75|360.6|360.65|360.5|7
1618421100000|2021-04-14 17:25:00|360.65|360.55|360.7|360.55|360.75|360.6|360.65|360.5|7
1618421400000|2021-04-14 17:30:00|360.65|360.5|360.55|360.35|360.7|360.55|360.55|360.35|6
1618421700000|2021-04-14 17:35:00|360.5|360.4|360.55|360.4|360.55|360.4|360.45|360.25|4
1618422000000|2021-04-14 17:40:00|360.5|360.35|360.5|360.35|360.5|360.4|360.45|360.25|9
1618422300000|2021-04-14 17:45:00|360.55|360.4|360.55|360.35|360.65|360.45|360.55|360.35|13
1618422600000|2021-04-14 17:50:00|360.5|360.4|360.55|360.4|360.55|360.4|360.45|360.25|9
1618422900000|2021-04-14 17:55:00|360.5|360.35|360.25|360.1|360.55|360.35|360.15|359.95|40
1618423200000|2021-04-14 18:00:00|360.2|360.05|360.25|360.05|360.25|360.1|360.1|359.9|6
1618423500000|2021-04-14 18:05:00|360.2|360|359.85|359.7|360.2|360.05|359.85|359.7|16
1618423800000|2021-04-14 18:10:00|359.9|359.75|360.2|360.05|360.2|360.05|359.9|359.7|20
1618424100000|2021-04-14 18:15:00|360.15|360|360.2|360.05|360.25|360.1|360.05|359.85|11
1618424400000|2021-04-14 18:20:00|360.15|360|360.35|360.2|360.35|360.2|360.15|360|4
1618424700000|2021-04-14 18:25:00|360.3|360.15|360.3|360.1|360.4|360.25|360.25|360.1|5
1618425000000|2021-04-14 18:30:00|360.35|360.15|360.2|360|360.35|360.15|360.2|360|1
1618425300000|2021-04-14 18:35:00|360.25|360.05|360.3|360.1|360.35|360.15|360.2|360|1
1618425600000|2021-04-14 18:40:00|360.35|360.15|360.3|360.1|360.35|360.2|360.25|360.05|3
1618425900000|2021-04-14 18:45:00|360.25|360.15|360.1|359.9|360.3|360.15|360.1|359.9|1
1618426200000|2021-04-14 18:50:00|360.05|359.95|360|359.8|360.15|359.95|359.95|359.8|3
1618426500000|2021-04-14 18:55:00|359.95|359.75|359.95|359.75|360.1|359.9|359.9|359.7|4
1618426800000|2021-04-14 19:00:00|359.9|359.7|360.05|359.85|360.05|359.85|359.85|359.7|5
1618427100000|2021-04-14 19:05:00|360|359.8|359.95|359.75|360.1|359.9|359.85|359.7|13
1618427400000|2021-04-14 19:10:00|359.9|359.7|360.1|359.95|360.1|359.95|359.9|359.7|4
1618427700000|2021-04-14 19:15:00|360.15|359.9|360.05|359.85|360.15|359.95|360.05|359.85|2
1618428000000|2021-04-14 19:20:00|360|359.8|360.1|359.85|360.1|359.9|360|359.8|4
1618428300000|2021-04-14 19:25:00|360.05|359.9|360.15|359.9|360.15|359.9|360|359.8|2
1618428600000|2021-04-14 19:30:00|360.1|359.85|360.1|359.9|360.15|359.95|360.1|359.85|3
1618428900000|2021-04-14 19:35:00|360.05|359.85|360|359.75|360.05|359.85|359.95|359.75|8
1618429200000|2021-04-14 19:40:00|360.05|359.8|360.05|359.85|360.05|359.9|360|359.75|3
1618429500000|2021-04-14 19:45:00|360.1|359.9|360.15|359.9|360.2|360.05|360.1|359.9|15
1618429800000|2021-04-14 19:50:00|360.2|359.95|360.15|359.95|360.35|360.15|360.15|359.95|10
1618430100000|2021-04-14 19:55:00|360.1|359.9|360.25|359.95|360.25|360|360.1|359.9|10
1618430400000|2021-04-14 20:00:00|360.35|360|360.35|360.15|360.35|360.15|360.3|360|16
1618430700000|2021-04-14 20:05:00|360.4|360.1|360.35|360.15|360.4|360.2|360.3|360.1|8
1618431000000|2021-04-14 20:10:00|360.3|360.1|360.3|360.15|360.35|360.15|360.25|360.05|4
1618431300000|2021-04-14 20:15:00|360.25|360.1|360.3|360.1|360.3|360.15|360.25|360.1|10
1618431600000|2021-04-14 20:20:00|360.25|360.05|360.2|360|360.25|360.1|360.2|360|4
1618431900000|2021-04-14 20:25:00|360.15||360.15||360.15||360.15||5
1618432200000|2021-04-14 20:30:00|360.2|360.05|360.2|360|360.2|360.05|360.2|360|5
1618432500000|2021-04-14 20:35:00|||||||||2
1618432800000|2021-04-14 20:40:00|360.15|360.2|360.45|360.15|360.5|360.2|360.15|360.1|12
1618433100000|2021-04-14 20:45:00|360.4|360.1|360.45|360.05|360.45|360.15|360.3|360|8
1618433700000|2021-04-14 20:55:00|360.5|360|360.55|360.15|360.55|360.35|360.5|359.95|9
1618434000000|2021-04-14 21:00:00|360.6|359.9|360.6|360|360.6|360|360.55|359.85|0
1618434600000|2021-04-14 21:10:00|360.8|360.15|360.75|360.15|360.8|360.15|360.75|360.15|1
1618434900000|2021-04-14 21:15:00|360.65|360.05|360.65|360.05|360.65|360.05|360.65|360.05|0
1618435500000|2021-04-14 21:25:00|360.75|360.15|360.75|360.15|360.75|360.15|360.75|360.15|0
1618435800000|2021-04-14 21:30:00|360.65|360.05|360.65|360.05|360.65|360.05|360.65|360.05|0
1618436700000|2021-04-14 21:45:00|360.75|360.15|360.75|360.15|360.75|360.15|360.75|360.15|0
1618437600000|2021-04-14 22:00:00|360.65|360.05|360.75|360.15|360.85|360.25|360.65|360.05|0
1618437900000|2021-04-14 22:05:00|360.85|360.25|360.85|360.25|360.85|360.25|360.75|360.15|0
1618439400000|2021-04-14 22:30:00|360.55|359.95|360.55|359.95|360.55|359.95|360.55|359.95|0
1618440000000|2021-04-14 22:40:00|360.45|359.85|360.55|359.95|360.55|359.95|360.45|359.85|0
1618440600000|2021-04-14 22:50:00|360.45|359.85|360.45|359.85|360.55|359.95|360.35|359.75|0
1618441200000|2021-04-14 23:00:00|360.55|359.95|360.55|359.95|360.55|359.95|360.45|359.85|0
1618441500000|2021-04-14 23:05:00|360.45|359.85|360.35|359.75|360.55|359.95|360.35|359.75|0
1618443300000|2021-04-14 23:35:00|360.25|359.65|360.25|359.65|360.35|359.75|360.25|359.65|0
1618443900000|2021-04-14 23:45:00|360.15|359.55|360.25|359.65|360.25|359.65|360.15|359.55|0
1618444200000|2021-04-14 23:50:00|360.15|359.55|360.25|359.65|360.25|359.65|360.15|359.55|0
1618444800000|2021-04-15 00:00:00|360.35|359.75|360.35|359.75|360.45|359.85|360.25|359.65|0
1618445100000|2021-04-15 00:05:00|360.45|359.85|360.45|359.85|360.45|359.85|360.45|359.85|0
1618445400000|2021-04-15 00:10:00|360.35|359.75|360.45|359.85|360.45|359.85|360.35|359.75|0
1618445700000|2021-04-15 00:15:00|360.35|359.75|360.25|359.65|360.45|359.85|360.25|359.65|0
1618446600000|2021-04-15 00:30:00|360.35|360.1|360.75|360.6|360.9|360.7|360.35|360.1|196
1618446900000|2021-04-15 00:35:00|360.8|360.65|360.9|360.7|360.95|360.8|360.7|360.5|77
1618447200000|2021-04-15 00:40:00|360.8|360.75|360.95|360.8|360.95|360.8|360.8|360.65|85
1618447500000|2021-04-15 00:45:00|361|360.85|361.35|361.2|361.4|361.25|361|360.85|337
1618447800000|2021-04-15 00:50:00|361.3|361.15|361.45|361.3|361.5|361.35|361.2|361.05|207
1618448100000|2021-04-15 00:55:00|361.3|361.25|361.8|361.65|361.8|361.65|361.25|361.1|182
1618448400000|2021-04-15 01:00:00|361.85|361.7|361.4|361.25|361.9|361.7|361.25|361.1|752
1618448700000|2021-04-15 01:05:00|361.45|361.3|361.1|360.95|361.6|361.45|361.1|360.95|289
1618449000000|2021-04-15 01:10:00|361.05|360.9|361.2|361.05|361.3|361.15|360.9|360.75|357
1618449300000|2021-04-15 01:15:00|361.15|361|361.2|361.05|361.4|361.25|361.05|360.9|251
1618449600000|2021-04-15 01:20:00|361.25|361.1|361.35|361.2|361.5|361.35|361.15|361|221
1618449900000|2021-04-15 01:25:00|361.3|361.15|361.15|361|361.4|361.2|361.15|361|218
1618450200000|2021-04-15 01:30:00|361.2|361.05|361.3|361.1|361.3|361.1|360.9|360.75|269
1618450500000|2021-04-15 01:35:00|361.25|361.15|361.05|360.9|361.45|361.25|361|360.85|260
1618450800000|2021-04-15 01:40:00|361|360.85|361|360.85|361.25|361.05|360.85|360.7|204
1618451100000|2021-04-15 01:45:00|360.95|360.8|361|360.85|361.1|360.9|360.85|360.7|106
1618451400000|2021-04-15 01:50:00|361.05|360.8|360.85|360.7|361.05|360.9|360.8|360.65|127
1618451700000|2021-04-15 01:55:00|360.8|360.65|361.25|361.1|361.3|361.15|360.8|360.65|149
1618452000000|2021-04-15 02:00:00|361.3|361.15|361.25|361.05|361.45|361.3|361.2|361|261
1618452300000|2021-04-15 02:05:00|361.2|361.1|360.95|360.8|361.25|361.1|360.85|360.7|131
1618452600000|2021-04-15 02:10:00|360.9|360.75|360.95|360.8|361.15|361|360.9|360.75|108
1618452900000|2021-04-15 02:15:00|360.85|360.65|360.7|360.55|360.9|360.7|360.65|360.45|149
1618453200000|2021-04-15 02:20:00|360.65|360.5|360.95|360.8|360.95|360.8|360.6|360.4|85
1618453500000|2021-04-15 02:25:00|360.9|360.75|360.85|360.7|360.95|360.75|360.75|360.6|75
1618453800000|2021-04-15 02:30:00|360.8|360.65|360.8|360.6|360.85|360.7|360.7|360.55|89
1618454100000|2021-04-15 02:35:00|360.85|360.65|360.85|360.7|360.95|360.8|360.8|360.6|91
1618454400000|2021-04-15 02:40:00|360.8|360.65|360.8|360.65|360.85|360.7|360.7|360.55|96
1618454700000|2021-04-15 02:45:00|360.75|360.6|360.65|360.5|360.8|360.65|360.6|360.45|127
1618455000000|2021-04-15 02:50:00|360.7|360.55|360.6|360.45|360.7|360.55|360.55|360.4|85
1618455300000|2021-04-15 02:55:00|360.65|360.5|360.25|360.1|360.65|360.5|360.2|360.05|242
1618455600000|2021-04-15 03:00:00|360.3|360.05|360.5|360.35|360.55|360.4|360.25|360.05|153
1618455900000|2021-04-15 03:05:00|360.55|360.4|360.5|360.35|360.6|360.4|360.45|360.3|119
1618456200000|2021-04-15 03:10:00|360.45|360.3|360.45|360.3|360.55|360.35|360.4|360.25|150
1618456500000|2021-04-15 03:15:00|360.4|360.25|360.6|360.45|360.65|360.45|360.3|360.15|139
1618456800000|2021-04-15 03:20:00|360.65|360.5|360.7|360.55|360.75|360.6|360.65|360.5|85
1618457100000|2021-04-15 03:25:00|360.75|360.6|360.9|360.75|360.9|360.75|360.7|360.55|96
1618457400000|2021-04-15 03:30:00|360.85|360.7|361|360.85|361|360.85|360.85|360.7|113
1618457700000|2021-04-15 03:35:00|361.05|360.9|361.1|360.9|361.1|360.95|360.95|360.8|181
1618458000000|2021-04-15 03:40:00|361.05|360.85|360.9|360.75|361.1|360.9|360.85|360.7|136
1618458300000|2021-04-15 03:45:00|360.85|360.7|360.95|360.8|360.95|360.8|360.75|360.6|172
1618458600000|2021-04-15 03:50:00|360.9|360.75|360.95|360.8|361|360.8|360.8|360.65|86
1618458900000|2021-04-15 03:55:00|360.9|360.75|360.9|360.75|360.95|360.8|360.8|360.65|90
1618459200000|2021-04-15 04:00:00|360.95|360.8|360.95|360.8|361|360.85|360.95|360.8|46
1618459500000|2021-04-15 04:05:00|360.9|360.75|360.7|360.55|360.9|360.75|360.7|360.55|66
1618459800000|2021-04-15 04:10:00|360.75|360.6|360.7|360.5|360.85|360.7|360.7|360.5|57
1618460100000|2021-04-15 04:15:00|360.65|360.45|360.65|360.5|360.7|360.55|360.65|360.45|35
1618460400000|2021-04-15 04:20:00|360.6|360.45|360.55|360.4|360.65|360.5|360.55|360.4|51
1618460700000|2021-04-15 04:25:00|360.6|360.45|360.55|360.4|360.6|360.45|360.55|360.4|106
1618461000000|2021-04-15 04:30:00|360.5|360.35|360.5|360.35|360.55|360.4|360.5|360.35|81
1618461300000|2021-04-15 04:35:00|360.45|360.3|360.3|360.15|360.45|360.3|360.25|360.1|200
1618461600000|2021-04-15 04:40:00|360.35|360.2|360.3|360.15|360.35|360.2|360.3|360.15|37
1618461900000|2021-04-15 04:45:00|360.25|360.1|360.4|360.25|360.4|360.25|360.25|360.1|74
1618462200000|2021-04-15 04:50:00|360.35|360.2|360.25|360.1|360.35|360.2|360.25|360.1|66
1618462500000|2021-04-15 04:55:00|360.2|360.05|360.35|360.15|360.4|360.2|360.2|360.05|174
1618462800000|2021-04-15 05:00:00|360.4|360.25|360.2|360.05|360.55|360.4|360.2|360.05|342
1618463100000|2021-04-15 05:05:00|360.25|360.1|360.7|360.55|360.7|360.55|360.25|360.1|120
1618463400000|2021-04-15 05:10:00|360.65|360.5|360.75|360.6|360.8|360.65|360.65|360.5|110
1618463700000|2021-04-15 05:15:00|360.8|360.65|360.8|360.65|360.9|360.7|360.75|360.6|64
1618464000000|2021-04-15 05:20:00|360.85|360.6|360.65|360.5|360.85|360.65|360.65|360.5|80
1618464300000|2021-04-15 05:25:00|360.6|360.45|360.6|360.45|360.7|360.55|360.55|360.35|42
1618464600000|2021-04-15 05:30:00|360.65|360.4|360.45|360.3|360.65|360.4|360.4|360.25|57
1618464900000|2021-04-15 05:35:00|360.4|360.25|360.45|360.3|360.5|360.35|360.35|360.2|121
1618465200000|2021-04-15 05:40:00|360.4|360.25|360.5|360.3|360.5|360.3|360.3|360.15|64
1618465500000|2021-04-15 05:45:00|360.45|360.25|360.65|360.5|360.65|360.5|360.35|360.2|144
1618465800000|2021-04-15 05:50:00|360.7|360.55|360.5|360.35|360.7|360.55|360.5|360.35|55
1618466100000|2021-04-15 05:55:00|360.55|360.4|360.4|360.25|360.55|360.4|360.35|360.2|55
1618466400000|2021-04-15 06:00:00|360.45|360.3|360.55|360.35|360.55|360.4|360.45|360.25|79
1618466700000|2021-04-15 06:05:00|360.5|360.4|360.55|360.4|360.6|360.4|360.5|360.35|62
1618467000000|2021-04-15 06:10:00|360.6|360.45|360.7|360.55|360.7|360.55|360.6|360.45|89
1618467300000|2021-04-15 06:15:00|360.75|360.6|360.9|360.75|360.9|360.75|360.7|360.55|39
1618467600000|2021-04-15 06:20:00|360.95|360.8|360.8|360.65|361|360.85|360.8|360.65|59
1618467900000|2021-04-15 06:25:00|360.85|360.7|360.9|360.75|360.95|360.8|360.85|360.7|30
1618468200000|2021-04-15 06:30:00|360.85|360.7|360.9|360.75|360.9|360.75|360.85|360.7|13
1618468500000|2021-04-15 06:35:00|360.95|360.8|360.95|360.8|361|360.85|360.95|360.75|50
1618468800000|2021-04-15 06:40:00|361|360.85|361.1|360.95|361.1|360.95|360.95|360.8|182
1618469100000|2021-04-15 06:45:00|361.15|361|361.05|360.9|361.15|361|361.05|360.9|59
1618469400000|2021-04-15 06:50:00|361|360.85|361.05|360.9|361.1|360.95|361|360.85|94
1618469700000|2021-04-15 06:55:00|361|360.85|361.1|360.95|361.1|360.95|361|360.85|98
1618470000000|2021-04-15 07:00:00|361.05|360.9|361.4|361.25|361.45|361.25|361.05|360.9|170
1618470300000|2021-04-15 07:05:00|361.45|361.3|361.45|361.3|361.5|361.35|361.4|361.25|170
1618470600000|2021-04-15 07:10:00|361.4|361.25|361.6|361.45|361.6|361.45|361.4|361.25|114
1618470900000|2021-04-15 07:15:00|361.55|361.4|361.55|361.4|361.65|361.5|361.55|361.4|124
1618471200000|2021-04-15 07:20:00|361.6|361.45|361.6|361.45|361.6|361.45|361.55|361.4|79
1618471500000|2021-04-15 07:25:00|361.65|361.5|361.65|361.5|361.75|361.6|361.65|361.5|157
1618471800000|2021-04-15 07:30:00|361.7|361.55|361.65|361.5|361.7|361.55|361.6|361.45|120
1618472100000|2021-04-15 07:35:00|361.6|361.45|361.5|361.35|361.6|361.45|361.5|361.35|142
1618472400000|2021-04-15 07:40:00|361.45|361.3|361.35|361.2|361.5|361.35|361.35|361.2|217
1618472700000|2021-04-15 07:45:00|361.4|361.25|361.35|361.2|361.45|361.3|361.35|361.2|150
1618473000000|2021-04-15 07:50:00|361.4|361.25|361.1|360.95|361.4|361.25|361.1|360.95|275
1618473300000|2021-04-15 07:55:00|361.15|361|361.35|361.2|361.4|361.25|361.15|361|168
1618473600000|2021-04-15 08:00:00|361.4|361.25|361.5|361.35|361.5|361.35|361.35|361.25|184
1618473900000|2021-04-15 08:05:00|361.55|361.4|361.45|361.3|361.55|361.4|361.4|361.25|212
1618474200000|2021-04-15 08:10:00|361.4|361.25|361.3|361.15|361.4|361.25|361.3|361.15|245
1618474500000|2021-04-15 08:15:00|361.25|361.1|361.55|361.4|361.6|361.45|361.25|361.1|216
1618474800000|2021-04-15 08:20:00|361.5|361.35|361.5|361.35|361.6|361.4|361.5|361.35|95
1618475100000|2021-04-15 08:25:00|361.55|361.4|361.4|361.25|361.55|361.4|361.35|361.2|158
1618475400000|2021-04-15 08:30:00|361.35|361.2|361.5|361.35|361.5|361.35|361.3|361.15|310
1618475700000|2021-04-15 08:35:00|361.6|361.45|361.55|361.4|361.65|361.5|361.55|361.4|250
1618476000000|2021-04-15 08:40:00|361.5|361.35|361.55|361.4|361.6|361.45|361.45|361.3|234
1618476300000|2021-04-15 08:45:00|361.5|361.35|361.5|361.35|361.55|361.4|361.45|361.3|156
1618476600000|2021-04-15 08:50:00|361.55|361.4|361.5|361.35|361.55|361.4|361.45|361.3|314
1618476900000|2021-04-15 08:55:00|361.55|361.4|361.75|361.6|361.85|361.7|361.55|361.4|562
1618477200000|2021-04-15 09:00:00|361.7|361.55|361.5|361.35|361.7|361.55|361.45|361.3|643
1618477500000|2021-04-15 09:05:00|361.55|361.4|361.5|361.35|361.55|361.4|361.45|361.3|245
1618477800000|2021-04-15 09:10:00|361.55|361.4|361.65|361.5|361.7|361.55|361.5|361.35|151
1618478100000|2021-04-15 09:15:00|361.6|361.45|361.3|361.15|361.75|361.55|361.3|361.15|175
1618478400000|2021-04-15 09:20:00|361.65|361.05|361.65|361.05|361.65|361.05|361.65|361.05|1
1618478700000|2021-04-15 09:25:00|361.55|360.95|361.65|361.05|361.65|361.05|361.55|360.95|22
1618479600000|2021-04-15 09:40:00|361.55|360.95|361.55|360.95|361.65|361.05|361.55|360.95|0
1618479900000|2021-04-15 09:45:00|361.45|360.85|361.45|360.85|361.45|360.85|361.45|360.85|0
1618480200000|2021-04-15 09:50:00|361.4|361.2|361.6|361.4|361.6|361.45|361.4|361.2|41
1618480500000|2021-04-15 09:55:00|361.55|361.45|361.65|361.45|361.7|361.5|361.55|361.45|12
1618480800000|2021-04-15 10:00:00|361.6|361.5|361.6|361.4|361.7|361.5|361.55|361.4|7
1618481100000|2021-04-15 10:05:00|361.55|361.45|361.6|361.45|361.6|361.45|361.55|361.45|1
1618481400000|2021-04-15 10:10:00|361.65|361.5|361.65|361.5|361.65|361.5|361.6|361.45|4
1618481700000|2021-04-15 10:15:00|361.7|361.55|361.65|361.5|361.7|361.55|361.6|361.45|4
1618482000000|2021-04-15 10:20:00|361.6|361.45|361.7|361.55|361.7|361.55|361.6|361.45|3
1618482300000|2021-04-15 10:25:00|361.65|361.5|361.7|361.55|361.7|361.55|361.65|361.5|2
1618482900000|2021-04-15 10:35:00|361.75|361.6|361.75|361.6|361.75|361.6|361.75|361.6|7
1618483200000|2021-04-15 10:40:00|361.7|361.55|361.75|361.6|361.75|361.6|361.7|361.55|11
1618483500000|2021-04-15 10:45:00|361.8|361.65|361.8|361.65|361.8|361.65|361.8|361.65|4
1618483800000|2021-04-15 10:50:00|||||||||5
1618484100000|2021-04-15 10:55:00|361.75|361.6|361.7|361.55|361.8|361.6|361.7|361.55|7
1618484400000|2021-04-15 11:00:00|361.65|361.5|361.7|361.5|361.7|361.55|361.65|361.5|8
1618484700000|2021-04-15 11:05:00||361.55||361.55||361.55||361.5|0
1618485000000|2021-04-15 11:10:00|361.75|361.5|361.7|361.5|361.75|361.55|361.65|361.45|22
1618485300000|2021-04-15 11:15:00|361.65|361.45|361.6|361.45|361.65|361.5|361.6|361.45|33
1618485600000|2021-04-15 11:20:00|361.55|361.4|361.55|361.4|361.55|361.4|361.55|361.4|7
1618485900000|2021-04-15 11:25:00|361.5|361.35|361.6|361.45|361.6|361.45|361.5|361.35|10
1618486200000|2021-04-15 11:30:00|361.55|361.4|361.55|361.4|361.6|361.45|361.55|361.4|2
1618486500000|2021-04-15 11:35:00|361.6|361.35|361.55|361.4|361.6|361.4|361.55|361.35|2
1618486800000|2021-04-15 11:40:00|361.6|361.45|361.75|361.6|361.75|361.6|361.55|361.4|0
1618487100000|2021-04-15 11:45:00|361.7|361.55|361.8|361.65|361.8|361.65|361.7|361.55|13
1618487400000|2021-04-15 11:50:00|361.75|361.6|361.75|361.6|361.75|361.6|361.65|361.5|7
1618487700000|2021-04-15 11:55:00|||||||||1
1618488000000|2021-04-15 12:00:00|361.7|361.55|361.65|361.5|361.75|361.6|361.65|361.5|10
1618488300000|2021-04-15 12:05:00|361.7||361.65||361.7||361.65||6
1618488600000|2021-04-15 12:10:00|361.7|361.55|361.65|361.5|361.7|361.55|361.65|361.5|1
1618488900000|2021-04-15 12:15:00|361.7|361.55|361.75|361.6|361.8|361.65|361.7|361.55|37
1618489200000|2021-04-15 12:20:00|361.8|361.65|361.8|361.6|361.8|361.65|361.75|361.6|11
1618489500000|2021-04-15 12:25:00||361.65||361.65||361.65||361.6|3
1618489800000|2021-04-15 12:30:00|361.75|361.6|361.85|361.7|361.9|361.75|361.75|361.6|84
1618490100000|2021-04-15 12:35:00|361.9|361.75|361.9|361.75|361.9|361.75|361.8|361.65|8
1618490400000|2021-04-15 12:40:00|361.85|361.7|361.9|361.75|361.9|361.75|361.85|361.7|4
1618490700000|2021-04-15 12:45:00|361.85|361.7|361.9|361.7|361.9|361.75|361.85|361.7|1
1618491000000|2021-04-15 12:50:00|361.85|361.65|361.9|361.75|361.9|361.75|361.8|361.65|6
1618491300000|2021-04-15 12:55:00|||||||||3
1618491600000|2021-04-15 13:00:00|361.95|361.8|361.95|361.75|361.95|361.8|361.85|361.7|25
1618491900000|2021-04-15 13:05:00|361.85|361.7|361.75|361.6|361.85|361.7|361.75|361.6|21
1618492200000|2021-04-15 13:10:00||361.55||361.6||361.6||361.55|1
1618492500000|2021-04-15 13:15:00||361.55||361.6||361.6||361.55|0
1618492800000|2021-04-15 13:20:00||361.55||361.6||361.6||361.55|8
1618493100000|2021-04-15 13:25:00|||||||||1
1618493400000|2021-04-15 13:30:00|361.8|361.55|361.85|361.7|361.85|361.7|361.7|361.55|72
1618493700000|2021-04-15 13:35:00|361.8|361.65|361.8|361.65|361.85|361.7|361.7|361.55|47
1618494000000|2021-04-15 13:40:00|361.85|361.7|361.7|361.55|361.9|361.75|361.7|361.55|68
1618494300000|2021-04-15 13:45:00|361.75|361.5|361.7|361.55|361.75|361.6|361.65|361.45|49
1618494600000|2021-04-15 13:50:00|361.65|361.5|361.7|361.5|361.7|361.55|361.6|361.45|24
1618494900000|2021-04-15 13:55:00|361.65|361.55|361.7|361.55|361.75|361.6|361.65|361.45|81
1618495200000|2021-04-15 14:00:00|361.75|361.5|361.7|361.5|361.75|361.5|361.55|361.4|61
1618495500000|2021-04-15 14:05:00|361.65|361.55|361.65|361.45|361.7|361.55|361.55|361.4|26
1618495800000|2021-04-15 14:10:00|361.7|361.5|361.85|361.7|361.85|361.7|361.65|361.45|22
1618496100000|2021-04-15 14:15:00|361.8|361.65|361.7|361.55|361.8|361.7|361.65|361.5|59
1618496400000|2021-04-15 14:20:00|361.75|361.6|361.75|361.55|361.8|361.65|361.7|361.55|19
1618496700000|2021-04-15 14:25:00|361.7|361.6|361.85|361.7|361.85|361.7|361.65|361.5|36
1618497000000|2021-04-15 14:30:00|361.9|361.75|361.85|361.7|361.95|361.8|361.8|361.65|46
1618497300000|2021-04-15 14:35:00|361.9|361.65|361.85|361.65|361.9|361.7|361.75|361.6|22
1618497600000|2021-04-15 14:40:00|361.9|361.7|361.9|361.75|361.9|361.75|361.85|361.7|12
1618497900000|2021-04-15 14:45:00|361.85|361.7|361.85|361.7|361.95|361.75|361.8|361.65|18
1618498200000|2021-04-15 14:50:00|361.9|361.75|361.9|361.75|361.9|361.75|361.8|361.65|31
1618498500000|2021-04-15 14:55:00|361.85|361.7|361.9|361.75|361.9|361.75|361.85|361.7|27
1618498800000|2021-04-15 15:00:00|361.95|361.8|362.05|361.9|362.1|361.9|361.95|361.8|61
1618499100000|2021-04-15 15:05:00|362.1|361.95|362.1|361.95|362.15|362|362.05|361.9|19
1618499400000|2021-04-15 15:10:00|362.05|361.9|362.05|361.9|362.1|361.95|362.05|361.85|9
1618499700000|2021-04-15 15:15:00||361.85||361.9||361.9||361.85|7
1618500000000|2021-04-15 15:20:00|362|361.85|362|361.85|362.05|361.9|362|361.85|10
1618500300000|2021-04-15 15:25:00|361.95|361.8|361.95|361.8|361.95|361.8|361.9|361.7|12
1618500600000|2021-04-15 15:30:00|362|361.75|361.85|361.7|362.05|361.9|361.85|361.65|67
1618500900000|2021-04-15 15:35:00|361.9|361.65|361.85|361.65|361.9|361.7|361.75|361.55|36
1618501200000|2021-04-15 15:40:00|361.8|361.6|361.8|361.6|361.85|361.65|361.7|361.55|1
1618501500000|2021-04-15 15:45:00|361.75|361.65|361.9|361.7|361.9|361.7|361.75|361.6|9
1618501800000|2021-04-15 15:50:00|361.85|361.75|362|361.85|362|361.85|361.85|361.7|11
1618502100000|2021-04-15 15:55:00|362.05|361.9|362.1|361.9|362.1|361.95|362|361.85|30
1618502400000|2021-04-15 16:00:00|362.05|361.95|362.1|361.9|362.1|361.95|362.05|361.85|5
1618502700000|2021-04-15 16:05:00|362.15|361.95|362.2|362.05|362.2|362.05|362.15|361.9|9
1618503000000|2021-04-15 16:10:00|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.05|11
1618503300000|2021-04-15 16:15:00|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.1|4
1618503600000|2021-04-15 16:20:00||362.1||362.1||362.15||362.1|1
1618503900000|2021-04-15 16:25:00|362.35|362.15|362.35|362.1|362.35|362.15|362.35|362.1|11
1618504200000|2021-04-15 16:30:00|362.4|362.15|362.4|362.2|362.4|362.25|362.35|362.1|14
1618504500000|2021-04-15 16:35:00|362.35|362.25|362.45|362.25|362.45|362.3|362.35|362.2|7
1618504800000|2021-04-15 16:40:00|362.4|362.2|362.35|362.2|362.45|362.25|362.35|362.2|8
1618505100000|2021-04-15 16:45:00|362.4|362.15|362.25|362.1|362.4|362.2|362.25|362.1|3
1618505400000|2021-04-15 16:50:00|362.3|362.15|362.3|362.15|362.3|362.15|362.25|362.1|0
1618505700000|2021-04-15 16:55:00|362.25|362.1|362.25|362.05|362.3|362.15|362.25|362.05|5
1618506000000|2021-04-15 17:00:00|362.3|362.1|362.2|362.05|362.3|362.15|362.15|362|2
1618506300000|2021-04-15 17:05:00|362.15|362|362.05|361.85|362.2|362|362|361.8|2
1618506600000|2021-04-15 17:10:00|362|361.9|362|361.85|362.05|361.9|361.95|361.8|10
1618506900000|2021-04-15 17:15:00|362.05|361.8|362.05|361.9|362.1|361.95|362|361.8|1
1618507200000|2021-04-15 17:20:00|362|361.85|362.1|361.95|362.1|361.95|362|361.85|6
1618507500000|2021-04-15 17:25:00|362.05|361.9|362.1|361.95|362.15|362|362.05|361.9|4
1618507800000|2021-04-15 17:30:00|362.15|362|362.15|361.95|362.15|362|362.05|361.9|10
1618508100000|2021-04-15 17:35:00|362.1|362|362.15|362|362.15|362|362.1|361.95|0
1618508400000|2021-04-15 17:40:00|362.2|362.05|362.25|362.1|362.3|362.1|362.2|362|5
1618508700000|2021-04-15 17:45:00|362.2|362.05|362.15|362|362.25|362.05|362.15|362|2
1618509000000|2021-04-15 17:50:00|362.1|361.95|362.1|361.95|362.15|362|362.05|361.9|0
1618509300000|2021-04-15 17:55:00|362.15|361.9|362.1|361.95|362.2|362|362.1|361.9|13
1618509600000|2021-04-15 18:00:00|362.15|362|362.3|362.15|362.3|362.15|362.1|361.95|3
1618509900000|2021-04-15 18:05:00|362.25|362.1|362.2|362|362.3|362.15|362.15|361.95|10
1618510200000|2021-04-15 18:10:00|362.15|362.05|362.1|361.9|362.2|362.05|362.1|361.9|3
1618510500000|2021-04-15 18:15:00|362.15|361.95|362.2|362.05|362.25|362.05|362.15|361.95|5
1618510800000|2021-04-15 18:20:00|362.25|362|362.25|362.1|362.3|362.15|362.15|362|12
1618511100000|2021-04-15 18:25:00|362.3|362.05|362.35|362.2|362.35|362.2|362.25|362.05|2
1618511400000|2021-04-15 18:30:00|362.3|362.15|362.3|362.1|362.35|362.2|362.2|362|27
1618511700000|2021-04-15 18:35:00|362.25|362.15|362.3|362.1|362.35|362.15|362.25|362.1|0
1618512000000|2021-04-15 18:40:00|362.25|362.15|362.35|362.15|362.35|362.15|362.25|362.05|2
1618512300000|2021-04-15 18:45:00||362.2||362.1||362.2||362.1|1
1618512600000|2021-04-15 18:50:00|362.3|362.15|362.3|362.05|362.35|362.15|362.25|362.05|2
1618512900000|2021-04-15 18:55:00|362.25|362.1|362.3|362.1|362.3|362.15|362.2|362.05|1
1618513200000|2021-04-15 19:00:00|362.25|362.05|362.35|362.15|362.35|362.15|362.25|362.05|2
1618513500000|2021-04-15 19:05:00|362.3|362.2|362.35|362.2|362.35|362.2|362.3|362.1|3
1618513800000|2021-04-15 19:10:00|362.3|362.1|362.3|362.15|362.3|362.15|362.2|362|14
1618514100000|2021-04-15 19:15:00|362.35|362.2|362.35|362.15|362.35|362.2|362.3|362.1|1
1618514400000|2021-04-15 19:20:00|362.3|362.1|362.35|362.2|362.35|362.2|362.25|362.05|8
1618514700000|2021-04-15 19:25:00|362.4|362.15|362.4|362.2|362.4|362.2|362.35|362.15|8
1618515000000|2021-04-15 19:30:00|362.45|362.25|362.45|362.3|362.45|362.3|362.45|362.15|7
1618515300000|2021-04-15 19:35:00||362.25||362.3||362.3||362.25|3
1618515600000|2021-04-15 19:40:00||362.25||362.3||362.3||362.25|3
1618515900000|2021-04-15 19:45:00|362.5|362.25|362.5|362.25|362.5|362.35|362.5|362.25|6
1618516200000|2021-04-15 19:50:00|362.45|362.3|362.3|362.1|362.5|362.35|362.25|362.1|11
1618516500000|2021-04-15 19:55:00|362.25|362.15|362.35|362.2|362.35|362.2|362.15|362|11
1618516800000|2021-04-15 20:00:00|362.4|362.25|362.45|362.3|362.5|362.3|362.3|362.15|39
1618517100000|2021-04-15 20:05:00|362.4|362.25|362.45|362.25|362.45|362.3|362.4|362.2|3
1618517400000|2021-04-15 20:10:00|362.4|362.3|362.4|362.2|362.45|362.3|362.35|362.2|8
1618517700000|2021-04-15 20:15:00|362.35|362.15|362.3|362.15|362.35|362.15|362.3|362.15|2
1618518300000|2021-04-15 20:25:00|||||||||1
1618518900000|2021-04-15 20:35:00|||||||||5
1618519200000|2021-04-15 20:40:00|362.35|362.2|362.5|362.2|362.5|362.25|362.25|362.1|19
1618519500000|2021-04-15 20:45:00|362.45|362.15|362.45|362.25|362.55|362.25|362.25|362.05|22
1618519800000|2021-04-15 20:50:00|362.4|362.2|362.35|362.2|362.45|362.25|362.35|362.15|2
1618520100000|2021-04-15 20:55:00|362.4|362.25|362.5|362.25|362.5|362.25|362.35|362.2|9
1618520400000|2021-04-15 21:00:00|362.55|362.2|362.5|361.95|362.55|362.2|362.5|361.95|0
1618521000000|2021-04-15 21:10:00|362.55||362.55||362.55||362.55||0
1618522200000|2021-04-15 21:30:00|362.45|361.85|362.55|361.95|362.55|361.95|362.45|361.85|0
1618522500000|2021-04-15 21:35:00|362.45|361.85|362.55|361.95|362.55|361.95|362.45|361.85|0
1618523700000|2021-04-15 21:55:00|362.45|361.85|362.45|361.85|362.45|361.85|362.45|361.85|0
1618524000000|2021-04-15 22:00:00|362.35|361.75|362.45|361.85|362.45|361.85|362.35|361.75|0
1618524300000|2021-04-15 22:05:00|362.35|361.75|362.45|361.85|362.45|361.85|362.35|361.75|0
1618524600000|2021-04-15 22:10:00|362.55|361.95|362.45|361.85|362.55|361.95|362.45|361.85|0
1618524900000|2021-04-15 22:15:00|362.55|361.95|362.55|361.95|362.55|361.95|362.45|361.85|0
1618525200000|2021-04-15 22:20:00|362.45|361.85|362.45|361.85|362.45|361.85|362.45|361.85|0
1618528500000|2021-04-15 23:15:00|362.55|361.95|362.45|361.85|362.55|361.95|362.45|361.85|0
1618528800000|2021-04-15 23:20:00|362.55|361.95|362.55|361.95|362.55|361.95|362.45|361.85|0
1618529100000|2021-04-15 23:25:00|362.45|361.85|362.55|361.95|362.55|361.95|362.45|361.85|0
1618529400000|2021-04-15 23:30:00|362.45|361.85|362.55|361.95|362.55|361.95|362.45|361.85|0
1618529700000|2021-04-15 23:35:00|362.45|361.85|362.45|361.85|362.45|361.85|362.45|361.85|0
1618530000000|2021-04-15 23:40:00|362.55|361.95|362.55|361.95|362.55|361.95|362.55|361.95|0
1618530600000|2021-04-15 23:50:00|362.65|362.05|362.55|361.95|362.65|362.05|362.55|361.95|0
1618531200000|2021-04-16 00:00:00|362.45|361.85|362.45|361.85|362.55|361.95|362.35|361.75|0
1618531500000|2021-04-16 00:05:00|362.35|361.75|362.35|361.75|362.45|361.85|362.35|361.75|0
1618531800000|2021-04-16 00:10:00|362.45|361.85|362.35|361.75|362.45|361.85|362.35|361.75|0
1618532100000|2021-04-16 00:15:00|362.25|361.65|362.35|361.75|362.35|361.75|362.25|361.65|0
1618532700000|2021-04-16 00:25:00|362.25|361.65|362.25|361.65|362.25|361.65|362.25|361.65|0
1618533000000|2021-04-16 00:30:00|362.1|361.9|361.6|361.4|362.1|361.9|361.5|361.35|323
1618533300000|2021-04-16 00:35:00|361.65|361.45|361.5|361.35|361.65|361.5|361.5|361.35|44
1618533600000|2021-04-16 00:40:00|361.45|361.3|361.5|361.35|361.55|361.4|361.45|361.3|58
1618533900000|2021-04-16 00:45:00|361.55|361.4|361.65|361.5|361.9|361.75|361.55|361.4|119
1618534200000|2021-04-16 00:50:00|361.6|361.45|361.65|361.5|361.7|361.55|361.5|361.35|107
1618534500000|2021-04-16 00:55:00|361.6|361.45|361.65|361.5|361.75|361.6|361.45|361.3|150
1618534800000|2021-04-16 01:00:00|361.6|361.45|362.2|362.05|362.2|362.05|361.55|361.35|381
1618535100000|2021-04-16 01:05:00|362.15|362|362.35|362.15|362.4|362.25|362|361.85|224
1618535400000|2021-04-16 01:10:00|362.4|362.2|362|361.85|362.4|362.2|361.8|361.65|392
1618535700000|2021-04-16 01:15:00|361.95|361.8|362.15|362|362.35|362.15|361.8|361.65|202
1618536000000|2021-04-16 01:20:00|362.2|362.05|361.85|361.65|362.25|362.1|361.85|361.65|151
1618536300000|2021-04-16 01:25:00|361.8|361.7|362.3|362.1|362.3|362.1|361.8|361.65|152
1618536600000|2021-04-16 01:30:00|362.25|362.15|362.45|362.3|362.6|362.4|362.25|362.1|337
1618536900000|2021-04-16 01:35:00|362.5|362.35|362.8|362.65|362.9|362.75|362.45|362.35|277
1618537200000|2021-04-16 01:40:00|362.75|362.6|362.45|362.3|362.8|362.65|362.35|362.2|245
1618537500000|2021-04-16 01:45:00|362.4|362.25|362.55|362.4|362.65|362.45|362.35|362.2|189
1618537800000|2021-04-16 01:50:00|362.6|362.35|362.45|362.25|362.6|362.45|362.4|362.25|87
1618538100000|2021-04-16 01:55:00|362.5|362.3|362.5|362.35|362.75|362.55|362.5|362.25|137
1618538400000|2021-04-16 02:00:00|362.55|362.4|362.3|362.15|362.55|362.4|362.15|361.95|104
1618538700000|2021-04-16 02:05:00|362.35|362.1|362.15|362|362.35|362.15|362.1|361.95|57
1618539000000|2021-04-16 02:10:00|362.2|362.05|362.4|362.25|362.4|362.25|362.15|362|63
1618539300000|2021-04-16 02:15:00|362.35|362.2|362.75|362.6|362.75|362.6|362.35|362.2|282
1618539600000|2021-04-16 02:20:00|362.7|362.55|362.8|362.65|362.8|362.65|362.7|362.55|94
1618539900000|2021-04-16 02:25:00|362.85|362.7|362.6|362.45|362.95|362.8|362.55|362.4|183
1618540200000|2021-04-16 02:30:00|362.65|362.5|362.45|362.25|362.65|362.5|362.3|362.15|96
1618540500000|2021-04-16 02:35:00|362.5|362.3|362.45|362.3|362.6|362.45|362.35|362.2|72
1618540800000|2021-04-16 02:40:00|362.5|362.35|362.4|362.25|362.5|362.35|362.35|362.2|59
1618541100000|2021-04-16 02:45:00|362.35|362.2|362.55|362.4|362.55|362.4|362.25|362.1|76
1618541400000|2021-04-16 02:50:00|362.5|362.35|362.4|362.25|362.55|362.35|362.4|362.25|95
1618541700000|2021-04-16 02:55:00|362.35|362.2|362.4|362.2|362.45|362.3|362.35|362.2|33
1618542000000|2021-04-16 03:00:00|362.45|362.25|362.5|362.35|362.55|362.4|362.35|362.2|70
1618542300000|2021-04-16 03:05:00|362.45|362.3|362.6|362.45|362.65|362.5|362.4|362.25|99
1618542600000|2021-04-16 03:10:00|362.65|362.5|362.75|362.6|362.75|362.6|362.65|362.5|135
1618542900000|2021-04-16 03:15:00|362.7|362.55|362.8|362.65|362.85|362.65|362.65|362.5|114
1618543200000|2021-04-16 03:20:00|362.85|362.7|363.05|362.9|363.1|362.95|362.85|362.65|237
1618543500000|2021-04-16 03:25:00|363.1|362.95|362.8|362.65|363.1|362.95|362.8|362.65|208
1618543800000|2021-04-16 03:30:00|362.85|362.7|362.85|362.7|362.9|362.75|362.75|362.6|88
1618544100000|2021-04-16 03:35:00|362.8|362.65|362.6|362.4|362.8|362.65|362.55|362.35|239
1618544400000|2021-04-16 03:40:00|362.55|362.45|362.5|362.35|362.6|362.45|362.45|362.3|53
1618544700000|2021-04-16 03:45:00|362.4|362.25|362.4|362.25|362.5|362.3|362.4|362.25|110
1618545000000|2021-04-16 03:50:00|362.45|362.3|362.35|362.2|362.5|362.35|362.35|362.2|33
1618545300000|2021-04-16 03:55:00|362.4|362.25|362.35|362.2|362.5|362.35|362.35|362.2|34
1618545600000|2021-04-16 04:00:00|362.25|362.15|362.4|362.2|362.45|362.3|362.15|362|130
1618545900000|2021-04-16 04:05:00|362.35|362.25|362.6|362.45|362.6|362.45|362.35|362.2|32
1618546200000|2021-04-16 04:10:00|362.55|362.4|362.6|362.4|362.6|362.45|362.55|362.35|78
1618546500000|2021-04-16 04:15:00|362.65|362.45|362.55|362.4|362.65|362.45|362.55|362.35|14
1618546800000|2021-04-16 04:20:00|362.6|362.35|362.6|362.45|362.6|362.45|362.45|362.3|74
1618547100000|2021-04-16 04:25:00|362.65|362.5|362.65|362.5|362.65|362.5|362.6|362.5|16
1618547400000|2021-04-16 04:30:00|362.7|362.55|362.85|362.7|362.85|362.7|362.65|362.5|72
1618547700000|2021-04-16 04:35:00|362.9|362.75|362.8|362.65|362.95|362.8|362.8|362.65|99
1618548000000|2021-04-16 04:40:00|362.85|362.7|362.85|362.7|362.9|362.75|362.8|362.6|72
1618548300000|2021-04-16 04:45:00|362.9|362.75|362.9|362.75|362.95|362.8|362.85|362.65|102
1618548600000|2021-04-16 04:50:00|362.85|362.7|362.95|362.8|362.95|362.8|362.8|362.65|108
1618548900000|2021-04-16 04:55:00|362.9|362.7|362.95|362.8|363.05|362.9|362.85|362.65|269
1618549200000|2021-04-16 05:00:00|362.9|362.75|362.8|362.65|362.9|362.75|362.55|362.4|413
1618549500000|2021-04-16 05:05:00|362.85|362.7|362.65|362.5|362.95|362.8|362.65|362.5|157
1618549800000|2021-04-16 05:10:00|362.7|362.55|362.85|362.7|362.85|362.7|362.7|362.55|64
1618550100000|2021-04-16 05:15:00|362.9|362.75|363|362.85|363.1|362.95|362.9|362.75|101
1618550400000|2021-04-16 05:20:00|363.05|362.8|363.05|362.9|363.05|362.9|362.95|362.8|57
1618550700000|2021-04-16 05:25:00|363.1|362.95|363|362.85|363.1|362.95|362.95|362.8|81
1618551000000|2021-04-16 05:30:00|363.05|362.9|363.05|362.85|363.1|362.95|362.95|362.8|84
1618551300000|2021-04-16 05:35:00|363.1|362.9|363.3|363.15|363.35|363.2|363.05|362.9|113
1618551600000|2021-04-16 05:40:00|363.35|363.2|363.4|363.25|363.45|363.3|363.35|363.2|134
1618551900000|2021-04-16 05:45:00|363.45|363.3|363.3|363.15|363.5|363.35|363.3|363.15|128
1618552200000|2021-04-16 05:50:00|363.35|363.2|363.5|363.3|363.5|363.35|363.35|363.2|68
1618552500000|2021-04-16 05:55:00|363.55|363.35|363.5|363.35|363.55|363.4|363.4|363.25|150
1618552800000|2021-04-16 06:00:00|363.45|363.3|363.25|363.1|363.45|363.3|363.15|363|194
1618553100000|2021-04-16 06:05:00|363.2|363.05|363.3|363.15|363.4|363.25|363.2|363.05|73
1618553400000|2021-04-16 06:10:00|363.25|363.1|363.1|362.9|363.35|363.15|363.05|362.9|114
1618553700000|2021-04-16 06:15:00|363.05|362.85|363|362.85|363.1|362.95|362.95|362.8|41
1618554000000|2021-04-16 06:20:00|363.05|362.9|362.95|362.75|363.15|363|362.9|362.75|85
1618554300000|2021-04-16 06:25:00|363|362.8|363|362.85|363.15|362.95|362.95|362.8|39
1618554600000|2021-04-16 06:30:00|362.95|362.8|362.9|362.75|363.05|362.9|362.85|362.7|48
1618554900000|2021-04-16 06:35:00|362.95|362.8|363.05|362.9|363.1|362.95|362.95|362.8|76
1618555200000|2021-04-16 06:40:00|363.1|362.95|363.1|362.95|363.1|362.95|363.05|362.9|26
1618555500000|2021-04-16 06:45:00|363.15|363|362.95|362.8|363.15|363|362.9|362.75|78
1618555800000|2021-04-16 06:50:00|362.9|362.75|362.9|362.75|362.95|362.8|362.85|362.7|51
1618556100000|2021-04-16 06:55:00|362.85|362.7|362.9|362.75|362.9|362.75|362.85|362.7|30
1618556400000|2021-04-16 07:00:00|362.85|362.7|362.95|362.8|362.95|362.8|362.75|362.55|106
1618556700000|2021-04-16 07:05:00|363|362.85|363.05|362.9|363.05|362.9|362.95|362.8|89
1618557000000|2021-04-16 07:10:00|363.1|362.95|363.1|362.95|363.15|363|363.05|362.9|75
1618557300000|2021-04-16 07:15:00|363.15|363|363.2|363.05|363.25|363.05|363.1|362.95|133
1618557600000|2021-04-16 07:20:00|363.25|363|363.4|363.25|363.4|363.25|363.15|363|182
1618557900000|2021-04-16 07:25:00|363.35|363.2|363.35|363.2|363.4|363.25|363.35|363.2|96
1618558200000|2021-04-16 07:30:00|363.4|363.25|363.4|363.25|363.4|363.25|363.35|363.2|92
1618558500000|2021-04-16 07:35:00|||||||||71
1618558800000|2021-04-16 07:40:00|363.45|363.3|363.4|363.25|363.5|363.35|363.4|363.25|137
1618559100000|2021-04-16 07:45:00|363.45|363.3|363.55|363.4|363.6|363.45|363.4|363.25|162
1618559400000|2021-04-16 07:50:00|363.6|363.45|363.55|363.4|363.6|363.45|363.55|363.4|68
1618559700000|2021-04-16 07:55:00|363.5|363.35|363.4|363.25|363.5|363.35|363.35|363.2|147
1618560000000|2021-04-16 08:00:00|363.35|363.2|363.3|363.15|363.4|363.2|363.2|363.05|132
1618560300000|2021-04-16 08:05:00|363.35|363.2|363.35|363.2|363.35|363.2|363.3|363.2|40
1618560600000|2021-04-16 08:10:00|363.4|363.25|363.4|363.25|363.4|363.25|363.4|363.2|57
1618560900000|2021-04-16 08:15:00|363.45|363.3|363.45|363.3|363.45|363.3|363.35|363.2|116
1618561200000|2021-04-16 08:20:00|363.4|363.25|363.55|363.4|363.6|363.45|363.4|363.25|100
1618561500000|2021-04-16 08:25:00|363.6|363.45|363.7|363.55|363.7|363.55|363.55|363.4|101
1618561800000|2021-04-16 08:30:00|363.65|363.5|363.75|363.55|363.75|363.6|363.65|363.5|185
1618562100000|2021-04-16 08:35:00|363.7|363.6|363.75|363.6|363.75|363.6|363.7|363.55|59
1618562400000|2021-04-16 08:40:00|363.8|363.65|363.8|363.65|363.85|363.7|363.75|363.6|211
1618562700000|2021-04-16 08:45:00|363.85|363.7|363.75|363.6|363.9|363.75|363.7|363.55|202
1618563000000|2021-04-16 08:50:00|363.7|363.55|363.8|363.65|363.85|363.7|363.7|363.55|305
1618563300000|2021-04-16 08:55:00|363.85|363.7|363.7|363.55|363.85|363.7|363.7|363.55|618
1618563600000|2021-04-16 09:00:00|363.75|363.6|363.6|363.45|363.75|363.6|363.5|363.3|696
1618563900000|2021-04-16 09:05:00|363.65|363.5|363.65|363.5|363.75|363.6|363.5|363.35|269
1618564200000|2021-04-16 09:10:00|363.7|363.55|363.7|363.55|363.8|363.65|363.6|363.45|82
1618564500000|2021-04-16 09:15:00|363.75|363.6|363.8|363.65|363.9|363.75|363.65|363.5|141
1618564800000|2021-04-16 09:20:00|364.05|363.45|364.15|363.55|364.15|363.55|363.95|363.35|0
1618565100000|2021-04-16 09:25:00|364.25|363.65|364.25|363.65|364.25|363.65|364.15|363.55|22
1618565400000|2021-04-16 09:30:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1618565700000|2021-04-16 09:35:00|364.35|363.75|364.35|363.75|364.35|363.75|364.25|363.65|0
1618566000000|2021-04-16 09:40:00|364.45|363.85|364.45|363.85|364.45|363.85|364.35|363.75|0
1618566300000|2021-04-16 09:45:00|364.55|363.95|364.55|363.95|364.55|363.95|364.35|363.75|0
1618566600000|2021-04-16 09:50:00|364.45|363.85|364.1|363.9|364.45|364|363.9|363.75|51
1618566900000|2021-04-16 09:55:00|364.05|363.95|364.05|363.9|364.15|364|364.05|363.9|11
1618567200000|2021-04-16 10:00:00|364.1|363.95|364|363.85|364.1|363.95|364|363.85|9
1618567500000|2021-04-16 10:05:00|364.05|363.9|364.05|363.9|364.15|363.95|364|363.85|9
1618567800000|2021-04-16 10:10:00|364|363.85|364|363.85|364|363.85|364|363.85|1
1618568100000|2021-04-16 10:15:00|363.95|363.8|363.95|363.8|364|363.8|363.95|363.8|3
1618568400000|2021-04-16 10:20:00|364|363.85|363.95|363.8|364|363.85|363.9|363.75|17
1618568700000|2021-04-16 10:25:00|364|363.85|363.95|363.8|364|363.85|363.95|363.8|8
1618569000000|2021-04-16 10:30:00|363.9|363.75|364.05|363.85|364.05|363.85|363.9|363.75|17
1618569300000|2021-04-16 10:35:00|364|363.9|364.05|363.9|364.05|363.9|364|363.85|11
1618569600000|2021-04-16 10:40:00|364.1|363.85|364.05|363.9|364.1|363.9|364|363.85|2
1618569900000|2021-04-16 10:45:00|364.1|363.85|363.95|363.8|364.1|363.95|363.95|363.75|24
1618570200000|2021-04-16 10:50:00|363.9|363.75|363.9|363.75|364|363.8|363.9|363.75|13
1618570500000|2021-04-16 10:55:00|363.95|363.8|363.9|363.75|363.95|363.8|363.9|363.75|1
1618570800000|2021-04-16 11:00:00|363.85|363.7|363.9|363.75|363.9|363.75|363.85|363.7|4
1618571100000|2021-04-16 11:05:00|363.85|363.7|363.9|363.75|363.9|363.75|363.85|363.7|2
1618571400000|2021-04-16 11:10:00|363.95|363.8|363.9|363.75|363.95|363.8|363.85|363.7|9
1618571700000|2021-04-16 11:15:00|363.95|363.8|364|363.85|364|363.85|363.9|363.75|3
1618572000000|2021-04-16 11:20:00|363.95|363.8|363.9|363.75|363.95|363.8|363.85|363.7|6
1618572300000|2021-04-16 11:25:00|363.95|363.7|363.95|363.8|363.95|363.8|363.95|363.7|2
1618572600000|2021-04-16 11:30:00|363.9|363.75|363.95|363.8|364|363.8|363.9|363.75|4
1618572900000|2021-04-16 11:35:00|364|363.75|363.95|363.75|364|363.8|363.9|363.75|10
1618573200000|2021-04-16 11:40:00|363.9||363.95||363.95||363.9||0
1618573500000|2021-04-16 11:45:00|363.9|363.8|363.95|363.8|364|363.85|363.9|363.8|9
1618573800000|2021-04-16 11:50:00|363.85|363.7|363.95|363.75|363.95|363.75|363.85|363.7|17
1618574100000|2021-04-16 11:55:00|363.9||363.95||363.95||363.9||3
1618574400000|2021-04-16 12:00:00|363.9|363.8|363.95|363.8|363.95|363.8|363.9|363.75|8
1618574700000|2021-04-16 12:05:00|364|363.85|364.05|363.9|364.05|363.9|363.95|363.8|7
1618575000000|2021-04-16 12:10:00|364.1|363.95|364.1|363.95|364.1|363.95|364.05|363.95|5
1618575300000|2021-04-16 12:15:00|364.05|363.9|364.05|363.9|364.1|363.9|364.05|363.9|3
1618575600000|2021-04-16 12:20:00|364|363.85|364.05|363.9|364.05|363.9|364|363.85|5
1618575900000|2021-04-16 12:25:00|364.1|363.95|364.05|363.9|364.1|363.95|364.05|363.9|3
1618576200000|2021-04-16 12:30:00|364|363.85|364.05|363.9|364.05|363.9|364|363.85|6
1618576500000|2021-04-16 12:35:00|364|363.85|364.05|363.9|364.05|363.9|364|363.85|9
1618576800000|2021-04-16 12:40:00|364|363.85|364|363.85|364.05|363.9|364|363.85|5
1618577100000|2021-04-16 12:45:00|364.05|363.8|364.1|363.95|364.15|363.95|364.05|363.8|6
1618577400000|2021-04-16 12:50:00|364.05|363.9|364.05|363.9|364.05|363.9|363.95|363.8|12
1618577700000|2021-04-16 12:55:00|||||||||1
1618578000000|2021-04-16 13:00:00|364|363.85|364|363.85|364.05|363.9|363.95|363.8|14
1618578300000|2021-04-16 13:05:00|364.05|363.8|363.95|363.8|364.05|363.85|363.95|363.8|7
1618578600000|2021-04-16 13:10:00|364|363.85|363.9|363.75|364|363.85|363.9|363.75|12
1618578900000|2021-04-16 13:15:00|363.95|363.8|363.95|363.8|364|363.85|363.95|363.75|5
1618579200000|2021-04-16 13:20:00|364|363.85|364|363.85|364.05|363.85|363.95|363.8|16
1618579500000|2021-04-16 13:25:00|364.05|363.8|364.1|363.9|364.15|364|364|363.8|14
1618579800000|2021-04-16 13:30:00|364.15|363.95|363.85|363.7|364.15|364|363.85|363.7|35
1618580100000|2021-04-16 13:35:00|363.9|363.65|363.85|363.7|364|363.8|363.8|363.65|17
1618580400000|2021-04-16 13:40:00|363.8|363.65|363.7|363.55|363.85|363.7|363.7|363.55|25
1618580700000|2021-04-16 13:45:00|363.75|363.6|363.6|363.45|363.8|363.6|363.6|363.45|40
1618581000000|2021-04-16 13:50:00|363.65|363.5|363.45|363.3|363.7|363.5|363.45|363.3|73
1618581300000|2021-04-16 13:55:00|363.5|363.35|363.75|363.6|363.75|363.6|363.5|363.3|31
1618581600000|2021-04-16 14:00:00|363.8|363.65|363.95|363.8|363.95|363.8|363.75|363.6|50
1618581900000|2021-04-16 14:05:00|364|363.85|364.05|363.85|364.1|363.9|363.9|363.75|25
1618582200000|2021-04-16 14:10:00|364|363.9|364.05|363.85|364.1|363.95|364|363.85|27
1618582500000|2021-04-16 14:15:00|364.1|363.9|364.3|364.1|364.3|364.15|364|363.8|30
1618582800000|2021-04-16 14:20:00|364.25|364.15|364.05|363.9|364.3|364.15|364.05|363.9|28
1618583100000|2021-04-16 14:25:00|364.1|363.85|364|363.85|364.15|364|364|363.8|51
1618583400000|2021-04-16 14:30:00|364.05|363.8|363.95|363.8|364.1|363.95|363.85|363.7|17
1618583700000|2021-04-16 14:35:00|363.9|363.75|364|363.85|364.05|363.9|363.9|363.75|15
1618584000000|2021-04-16 14:40:00|364.05|363.9|364|363.8|364.05|363.9|363.95|363.8|16
1618584300000|2021-04-16 14:45:00|364.05|363.85|364.05|363.9|364.05|363.9|364|363.8|7
1618584600000|2021-04-16 14:50:00|364|363.85|364.2|364.05|364.2|364.05|363.95|363.8|28
1618584900000|2021-04-16 14:55:00|364.15|364|364.05|363.9|364.15|364|364.05|363.9|10
1618585200000|2021-04-16 15:00:00|364.1|363.95|363.9|363.75|364.1|363.95|363.9|363.75|50
1618585500000|2021-04-16 15:05:00|363.95|363.8|363.95|363.8|363.95|363.8|363.9|363.75|30
1618585800000|2021-04-16 15:10:00|363.9|363.75|363.9|363.75|363.95|363.8|363.85|363.7|8
1618586100000|2021-04-16 15:15:00|363.85|363.7|364|363.85|364.1|363.9|363.85|363.7|21
1618586400000|2021-04-16 15:20:00|364.05|363.9|364|363.8|364.1|363.9|363.9|363.75|5
1618586700000|2021-04-16 15:25:00|363.95|363.85|363.95|363.75|364.05|363.9|363.9|363.75|6
1618587000000|2021-04-16 15:30:00|363.9|363.8|364.35|364.15|364.35|364.15|363.9|363.75|91
1618587300000|2021-04-16 15:35:00|364.3|364.2|364.35|364.15|364.35|364.2|364.3|364.15|6
1618587600000|2021-04-16 15:40:00|364.3|364.1|364.35|364.15|364.35|364.15|364.3|364.1|12
1618587900000|2021-04-16 15:45:00||364.1||364.2||364.2||364.1|12
1618588200000|2021-04-16 15:50:00|364.3|364.15|364.25|364.1|364.3|364.2|364.25|364.1|34
1618588500000|2021-04-16 15:55:00|364.3|364.15|364.35|364.15|364.35|364.2|364.3|364.1|26
1618588800000|2021-04-16 16:00:00|364.3|364.2|364.35|364.2|364.35|364.2|364.3|364.15|7
1618589100000|2021-04-16 16:05:00|364.3|364.15|364.2|364.05|364.3|364.15|364.2|364|17
1618589400000|2021-04-16 16:10:00|364.25|364|364.35|364.15|364.35|364.15|364.2|364|32
1618589700000|2021-04-16 16:15:00|364.3|364.1|364.3|364.15|364.3|364.15|364.3|364.1|6
1618590000000|2021-04-16 16:20:00|364.35|364.1|364.35|364.2|364.35|364.2|364.35|364.1|9
1618590300000|2021-04-16 16:25:00|364.3|364.15|364.3|364.1|364.3|364.15|364.3|364.1|1
1618590600000|2021-04-16 16:30:00|364.25|364.15|364.25|364.05|364.25|364.15|364.25|364|7
1618590900000|2021-04-16 16:35:00|364.2|364|364.2|364|364.2|364.1|364.2|364|9
1618591200000|2021-04-16 16:40:00|364.15|364.05|364.05|363.9|364.15|364.05|364.05|363.9|8
1618591500000|2021-04-16 16:45:00|364.1|363.95|364.05|363.9|364.1|363.95|364|363.85|8
1618591800000|2021-04-16 16:50:00|364|363.85|364|363.85|364|363.85|363.95|363.8|10
1618592100000|2021-04-16 16:55:00|364.05|363.9|364.1|363.95|364.1|363.95|364.05|363.85|7
1618592400000|2021-04-16 17:00:00|364.05|363.9|364|363.85|364.15|363.95|364|363.85|7
1618592700000|2021-04-16 17:05:00|364.05|363.9|364|363.85|364.1|363.9|364|363.85|16
1618593000000|2021-04-16 17:10:00|363.95|363.8|363.95|363.8|364|363.85|363.95|363.8|8
1618593300000|2021-04-16 17:15:00|364|363.85|364|363.85|364.05|363.9|364|363.8|9
1618593600000|2021-04-16 17:20:00|364.05|363.9|363.95|363.8|364.1|363.9|363.95|363.8|12
1618593900000|2021-04-16 17:25:00|364|363.85|364.1|363.95|364.1|363.95|364|363.8|14
1618594200000|2021-04-16 17:30:00|364.15|364|364.15|364|364.15|364|364.1|364|2
1618594500000|2021-04-16 17:35:00|364.2|364.05|364.15|364|364.2|364.05|364.15|364|2
1618595100000|2021-04-16 17:45:00|364.2|364.05|364.25|364.05|364.25|364.1|364.2|364.05|14
1618595400000|2021-04-16 17:50:00|364.2|364.1|364.2|364.05|364.25|364.1|364.2|364.05|0
1618595700000|2021-04-16 17:55:00|364.25||364.25||364.25||364.2||4
1618596000000|2021-04-16 18:00:00|364.2|364|364.35|364.15|364.35|364.2|364.15|364|14
1618596300000|2021-04-16 18:05:00|364.3|364.2|364.3|364.15|364.35|364.2|364.3|364.15|3
1618596600000|2021-04-16 18:10:00|364.35|364.2|364.3|364.1|364.35|364.2|364.3|364.1|18
1618596900000|2021-04-16 18:15:00|364.25|364.15|364.3|364.15|364.3|364.15|364.25|364.1|5
1618597200000|2021-04-16 18:20:00|364.25|364.1|364.3|364.15|364.3|364.15|364.25|364.1|0
1618597500000|2021-04-16 18:25:00|364.25|364.1|364.3|364.15|364.3|364.15|364.25|364.1|2
1618597800000|2021-04-16 18:30:00|364.35|364.1|364.4|364.2|364.4|364.25|364.35|364.1|6
1618598100000|2021-04-16 18:35:00|364.35|364.25|364.35|364.2|364.35|364.25|364.35|364.2|3
1618598400000|2021-04-16 18:40:00|364.3|364.15|364.35|364.2|364.4|364.25|364.3|364.15|4
1618598700000|2021-04-16 18:45:00|364.4|364.25|364.4|364.25|364.4|364.25|364.35|364.2|0
1618599000000|2021-04-16 18:50:00|364.45|364.3|364.45|364.3|364.45|364.3|364.45|364.3|5
1618599600000|2021-04-16 19:00:00|364.4|364.25|364.4|364.2|364.45|364.3|364.4|364.2|7
1618599900000|2021-04-16 19:05:00|364.45|364.25|364.45|364.25|364.45|364.25|364.45|364.2|1
1618600200000|2021-04-16 19:10:00||364.3||364.3||364.3||364.25|1
1618600500000|2021-04-16 19:15:00||364.25||364.25||364.3||364.25|4
1618600800000|2021-04-16 19:20:00||364.3||364.3||364.3||364.25|3
1618601100000|2021-04-16 19:25:00||364.25||364.25||364.3||364.25|2
1618601400000|2021-04-16 19:30:00||364.3||364.25||364.3||364.25|1
1618601700000|2021-04-16 19:35:00||364.3||364.25||364.3||364.25|0
1618602000000|2021-04-16 19:40:00||364.3||364.25||364.3||364.25|2
1618602300000|2021-04-16 19:45:00|364.5|364.2|364.5|364.35|364.5|364.35|364.5|364.2|6
1618602600000|2021-04-16 19:50:00|364.45|364.3|364.4|364.2|364.45|364.3|364.3|364.15|6
1618602900000|2021-04-16 19:55:00|364.45|364.25|364.5|364.35|364.5|364.35|364.4|364.2|13
1618603200000|2021-04-16 20:00:00||364.3||364.35||364.35||364.25|11
1618603500000|2021-04-16 20:05:00|364.45|364.3|364.5|364.25|364.5|364.3|364.45|364.25|3
1618603800000|2021-04-16 20:10:00|364.45|364.3|364.45|364.25|364.45|364.3|364.45|364.25|0
1618604400000|2021-04-16 20:20:00||364.3||364.25||364.3||364.25|0
1618604700000|2021-04-16 20:25:00||364.3||364.25||364.3||364.25|0
1618605000000|2021-04-16 20:30:00||364.3||364.25||364.3||364.25|0
1618605300000|2021-04-16 20:35:00||364.3||364.25||364.3||364.25|1
1618605600000|2021-04-16 20:40:00|364.5|364.2|364.45|364.2|364.5|364.25|364.45|364.2|12
1618605900000|2021-04-16 20:45:00|364.3|364.25|364.45|364.1|364.45|364.25|364.3|364.1|8
1618606200000|2021-04-16 20:50:00|364.4|364.05|364.5|364.1|364.5|364.1|364.4|364.05|0
1618606500000|2021-04-16 20:55:00|364.45|364.05|364.55|364.05|364.55|364.1|364.45|364|17
1618783200000|2021-04-18 22:00:00|364.15|363.55|364.25|363.65|364.25|363.65|364.15|363.55|0
1618783500000|2021-04-18 22:05:00|364.15|363.55|364.25|363.65|364.25|363.65|364.15|363.55|0
1618783800000|2021-04-18 22:10:00|364.15|363.55|364.15|363.55|364.15|363.55|364.15|363.55|0
1618784400000|2021-04-18 22:20:00|364.25|363.65|364.15|363.55|364.25|363.65|364.15|363.55|0
1618784700000|2021-04-18 22:25:00|364.25|363.65|364.25|363.65|364.25|363.65|364.25|363.65|0
1618786200000|2021-04-18 22:50:00|364.35|363.75|364.35|363.75|364.35|363.75|364.35|363.75|0
1618786800000|2021-04-18 23:00:00|364.25|363.65|364.25|363.65|364.35|363.75|364.25|363.65|0
1618787100000|2021-04-18 23:05:00|364.35|363.75|364.35|363.75|364.35|363.75|364.35|363.75|0
1618787700000|2021-04-18 23:15:00|364.25|363.65|364.35|363.75|364.35|363.75|364.25|363.65|0
1618788300000|2021-04-18 23:25:00|364.25|363.65|364.25|363.65|364.25|363.65|364.25|363.65|0
1618788600000|2021-04-18 23:30:00|364.35|363.75|364.35|363.75|364.35|363.75|364.25|363.65|0
1618788900000|2021-04-18 23:35:00|364.25|363.65|364.25|363.65|364.35|363.75|364.25|363.65|0
1618789800000|2021-04-18 23:50:00|364.15|363.55|364.15|363.55|364.25|363.65|364.15|363.55|0
1618790100000|2021-04-18 23:55:00|364.05|363.45|364.05|363.45|364.15|363.55|364.05|363.45|0
1618790400000|2021-04-19 00:00:00|364.15|363.55|364.05|363.45|364.15|363.55|364.05|363.45|0
1618790700000|2021-04-19 00:05:00|363.95|363.35|363.95|363.35|364.05|363.45|363.85|363.25|0
1618791000000|2021-04-19 00:10:00|364.05|363.45|364.05|363.45|364.05|363.45|363.95|363.35|0
1618791300000|2021-04-19 00:15:00|363.95|363.35|364.05|363.45|364.05|363.45|363.95|363.35|0
1618791600000|2021-04-19 00:20:00|363.95|363.35|363.95|363.35|364.05|363.45|363.95|363.35|0
1618791900000|2021-04-19 00:25:00|364.05|363.45|364.05|363.45|364.05|363.45|363.95|363.35|0
1618792200000|2021-04-19 00:30:00|363.6|363.4|363.6|363.4|363.8|363.6|363.25|363.05|297
1618792500000|2021-04-19 00:35:00|363.55|363.35|363.85|363.65|363.9|363.75|363.55|363.35|84
1618792800000|2021-04-19 00:40:00|363.8|363.7|363.65|363.5|363.9|363.75|363.65|363.45|33
1618793100000|2021-04-19 00:45:00|363.7|363.55|363.85|363.7|363.85|363.7|363.65|363.5|70
1618793400000|2021-04-19 00:50:00|363.9|363.75|364.25|364.1|364.25|364.1|363.9|363.75|113
1618793700000|2021-04-19 00:55:00|364.2|364.05|364.15|364|364.35|364.2|364.05|363.9|127
1618794000000|2021-04-19 01:00:00|364.3|364.15|364.6|364.45|364.8|364.6|364.15|363.95|436
1618794300000|2021-04-19 01:05:00|364.65|364.5|364.95|364.8|365.05|364.9|364.65|364.45|240
1618794600000|2021-04-19 01:10:00|364.9|364.75|365.25|365.05|365.3|365.15|364.9|364.75|286
1618794900000|2021-04-19 01:15:00|365.3|365.1|364.95|364.75|365.35|365.2|364.8|364.65|153
1618795200000|2021-04-19 01:20:00|364.9|364.7|364.55|364.4|364.95|364.8|364.55|364.4|136
1618795500000|2021-04-19 01:25:00|364.5|364.35|364.6|364.4|364.65|364.5|364.5|364.35|116
1618795800000|2021-04-19 01:30:00|364.55|364.35|364.2|364.05|364.55|364.35|364.1|363.95|171
1618796100000|2021-04-19 01:35:00|364.15|364|364.4|364.2|364.5|364.3|364.1|363.95|105
1618796400000|2021-04-19 01:40:00|364.45|364.25|364.45|364.25|364.45|364.3|364.25|364.05|70
1618796700000|2021-04-19 01:45:00|364.4|364.3|364.25|364.1|364.45|364.3|364.1|363.95|209
1618797000000|2021-04-19 01:50:00|364.3|364.15|364.25|364.1|364.55|364.4|364.2|364.05|206
1618797300000|2021-04-19 01:55:00|364.2|364.05|364.25|364.1|364.35|364.15|364.15|364|91
1618797600000|2021-04-19 02:00:00|364.2|364.05|364.35|364.2|364.5|364.35|364.15|364|109
1618797900000|2021-04-19 02:05:00|364.4|364.25|364.35|364.15|364.45|364.25|364.2|364.05|134
1618798200000|2021-04-19 02:10:00|364.3|364.2|364.35|364.2|364.4|364.25|364.25|364.1|86
1618798500000|2021-04-19 02:15:00|364.4|364.15|364.15|364|364.4|364.25|364.15|364|118
1618798800000|2021-04-19 02:20:00|364.2|364.05|364.35|364.15|364.35|364.2|364.1|363.95|132
1618799100000|2021-04-19 02:25:00|364.3|364.2|364.1|363.95|364.3|364.2|364.05|363.9|110
1618799400000|2021-04-19 02:30:00|364.15|364|364.2|364.05|364.2|364.05|364.05|363.85|73
1618799700000|2021-04-19 02:35:00|364.15|364|364|363.85|364.15|364|364|363.85|94
1618800000000|2021-04-19 02:40:00|364.05|363.9|364.1|363.95|364.1|363.95|363.9|363.75|142
1618800300000|2021-04-19 02:45:00|364.05|363.9|364.4|364.25|364.4|364.25|364.05|363.9|130
1618800600000|2021-04-19 02:50:00|364.45|364.3|364.6|364.45|364.7|364.55|364.4|364.25|162
1618800900000|2021-04-19 02:55:00|364.65|364.5|364.75|364.6|364.8|364.6|364.55|364.4|183
1618801200000|2021-04-19 03:00:00|364.7|364.55|364.9|364.75|364.95|364.75|364.7|364.55|125
1618801500000|2021-04-19 03:05:00|364.85|364.7|365|364.85|365|364.85|364.85|364.7|124
1618801800000|2021-04-19 03:10:00|364.95|364.8|365.1|364.95|365.1|364.95|364.9|364.75|186
1618802100000|2021-04-19 03:15:00|365.15|365|364.95|364.8|365.2|365.05|364.95|364.8|130
1618802400000|2021-04-19 03:20:00|365|364.75|364.7|364.55|365|364.8|364.65|364.5|93
1618802700000|2021-04-19 03:25:00|364.65|364.5|364.71|364.56|364.76|364.61|364.65|364.5|56
1618803000000|2021-04-19 03:30:00|364.66|364.51|364.86|364.71|364.86|364.71|364.61|364.46|154
1618803300000|2021-04-19 03:35:00|364.91|364.76|365.01|364.86|365.01|364.86|364.86|364.71|82
1618803600000|2021-04-19 03:40:00|364.96|364.81|364.81|364.66|365.01|364.81|364.81|364.66|56
1618803900000|2021-04-19 03:45:00|364.86|364.71|364.86|364.71|364.96|364.81|364.86|364.66|77
1618804200000|2021-04-19 03:50:00|364.81|364.66|364.76|364.56|364.81|364.66|364.66|364.51|79
1618804500000|2021-04-19 03:55:00|364.71|364.61|364.81|364.66|364.81|364.66|364.66|364.51|30
1618804800000|2021-04-19 04:00:00|364.86|364.71|364.91|364.76|364.96|364.81|364.76|364.61|67
1618805100000|2021-04-19 04:05:00|364.96|364.81|364.96|364.81|365.01|364.86|364.91|364.76|49
1618805400000|2021-04-19 04:10:00|364.91|364.76|365.01|364.86|365.06|364.91|364.91|364.76|45
1618805700000|2021-04-19 04:15:00|365.06|364.81|364.96|364.81|365.11|364.91|364.96|364.81|82
1618806000000|2021-04-19 04:20:00|364.91|364.76|364.86|364.71|364.96|364.81|364.86|364.71|77
1618806300000|2021-04-19 04:25:00|364.91|364.76|364.91|364.76|364.96|364.81|364.91|364.76|34
1618806600000|2021-04-19 04:30:00|||||||||20
1618806900000|2021-04-19 04:35:00|364.96|364.81|364.96|364.81|364.96|364.81|364.96|364.81|20
1618807200000|2021-04-19 04:40:00|||||||||16
1618807500000|2021-04-19 04:45:00|365.06|364.91|365.01|364.86|365.11|364.91|365.01|364.86|90
1618807800000|2021-04-19 04:50:00|365.06|364.91|365.01|364.86|365.06|364.91|365.01|364.86|33
1618808100000|2021-04-19 04:55:00|364.96|364.81|365.11|364.96|365.21|365.01|364.96|364.81|255
1618808400000|2021-04-19 05:00:00|365.06|364.91|364.91|364.76|365.06|364.91|364.86|364.66|262
1618808700000|2021-04-19 05:05:00|364.86|364.71|364.71|364.51|364.91|364.76|364.66|364.51|52
1618809000000|2021-04-19 05:10:00|364.66|364.56|364.61|364.46|364.66|364.56|364.56|364.41|53
1618809300000|2021-04-19 05:15:00|364.56|364.41|364.46|364.26|364.66|364.51|364.41|364.26|55
1618809600000|2021-04-19 05:20:00|364.41|364.31|364.46|364.31|364.51|364.36|364.36|364.21|83
1618809900000|2021-04-19 05:25:00|364.41|364.26|364.51|364.36|364.56|364.41|364.36|364.21|142
1618810200000|2021-04-19 05:30:00|364.56|364.41|364.56|364.41|364.61|364.41|364.46|364.31|44
1618810500000|2021-04-19 05:35:00|364.61|364.46|364.66|364.51|364.71|364.51|364.56|364.46|51
1618810800000|2021-04-19 05:40:00|364.71|364.56|364.66|364.51|364.71|364.56|364.61|364.46|105
1618811100000|2021-04-19 05:45:00|364.61|364.46|364.56|364.41|364.61|364.46|364.51|364.36|104
1618811400000|2021-04-19 05:50:00|364.51|364.36|364.46|364.31|364.61|364.41|364.46|364.31|60
1618811700000|2021-04-19 05:55:00|364.56|364.36|364.36|364.21|364.56|364.36|364.26|364.11|87
1618812000000|2021-04-19 06:00:00|364.31|364.16|364.46|364.31|364.51|364.31|364.21|364.06|156
1618812300000|2021-04-19 06:05:00|364.41|364.26|364.36|364.21|364.46|364.26|364.36|364.21|63
1618812600000|2021-04-19 06:10:00|364.41|364.26|364.61|364.46|364.66|364.46|364.41|364.26|49
1618812900000|2021-04-19 06:15:00|364.56|364.41|364.66|364.51|364.71|364.51|364.56|364.41|34
1618813200000|2021-04-19 06:20:00|364.71|364.56|364.66|364.51|364.71|364.56|364.66|364.51|21
1618813500000|2021-04-19 06:25:00|364.71|364.56|364.71|364.56|364.71|364.56|364.71|364.56|37
1618813800000|2021-04-19 06:30:00|364.66|364.51|364.76|364.61|364.76|364.61|364.61|364.46|70
1618814100000|2021-04-19 06:35:00|364.81|364.66|364.86|364.71|364.86|364.71|364.76|364.61|100
1618814400000|2021-04-19 06:40:00|364.81|364.66|365.01|364.86|365.01|364.86|364.81|364.66|143
1618814700000|2021-04-19 06:45:00|365.06|364.91|364.96|364.81|365.21|365.06|364.96|364.81|269
1618815000000|2021-04-19 06:50:00|364.91|364.76|364.96|364.81|365.01|364.86|364.86|364.71|61
1618815300000|2021-04-19 06:55:00|364.91|364.76|364.86|364.71|364.96|364.81|364.86|364.71|36
1618815600000|2021-04-19 07:00:00|364.91|364.76|365.11|364.96|365.16|365.01|364.91|364.76|180
1618815900000|2021-04-19 07:05:00|365.06|364.91|365.01|364.86|365.06|364.96|364.96|364.81|66
1618816200000|2021-04-19 07:10:00|364.96|364.81|364.96|364.81|365.01|364.86|364.86|364.71|67
1618816500000|2021-04-19 07:15:00|365.01|364.86|364.91|364.76|365.01|364.86|364.91|364.76|71
1618816800000|2021-04-19 07:20:00|364.86|364.71|364.96|364.81|364.96|364.81|364.81|364.66|90
1618817100000|2021-04-19 07:25:00|364.91|364.76|364.91|364.76|364.96|364.81|364.91|364.76|54
1618817400000|2021-04-19 07:30:00|364.96|364.81|364.86|364.71|364.96|364.81|364.86|364.71|71
1618817700000|2021-04-19 07:35:00|364.81|364.66|364.91|364.76|364.91|364.76|364.66|364.51|200
1618818000000|2021-04-19 07:40:00|364.86|364.71|364.76|364.56|364.91|364.76|364.66|364.51|175
1618818300000|2021-04-19 07:45:00|364.81|364.61|364.91|364.76|364.91|364.76|364.76|364.61|69
1618818600000|2021-04-19 07:50:00|364.96|364.81|364.91|364.76|365.06|364.91|364.86|364.71|129
1618818900000|2021-04-19 07:55:00|364.96|364.81|364.81|364.66|364.96|364.81|364.81|364.66|132
1618819200000|2021-04-19 08:00:00|364.86|364.71|364.86|364.71|364.91|364.76|364.76|364.61|177
1618819500000|2021-04-19 08:05:00|364.91|364.76|364.86|364.71|364.96|364.81|364.86|364.71|128
1618819800000|2021-04-19 08:10:00|364.91|364.76|364.91|364.71|364.96|364.81|364.81|364.61|152
1618820100000|2021-04-19 08:15:00|364.86|364.66|364.81|364.61|364.86|364.66|364.71|364.56|123
1618820400000|2021-04-19 08:20:00|364.76|364.56|364.76|364.61|364.81|364.61|364.66|364.51|177
1618820700000|2021-04-19 08:25:00|364.71|364.56|364.81|364.66|364.86|364.71|364.71|364.56|140
1618821000000|2021-04-19 08:30:00|364.76|364.61|365.06|364.91|365.11|364.96|364.76|364.61|197
1618821300000|2021-04-19 08:35:00|365.11|364.96|365.06|364.91|365.16|365.01|364.96|364.81|218
1618821600000|2021-04-19 08:40:00|365.11|364.96|365.11|364.96|365.11|364.96|365.06|364.91|109
1618821900000|2021-04-19 08:45:00|365.06|364.91|365.06|364.91|365.06|364.91|365.01|364.86|140
1618822200000|2021-04-19 08:50:00|365.11|364.96|365.21|365.06|365.21|365.06|365.06|364.91|293
1618822500000|2021-04-19 08:55:00|365.26|365.11|365.46|365.31|365.51|365.36|365.26|365.11|1051
1618822800000|2021-04-19 09:00:00|365.36|365.21|365.06|364.91|365.36|365.21|365.01|364.86|1227
1618823100000|2021-04-19 09:05:00|365.11|364.96|365.11|364.96|365.21|365.06|365.11|364.96|267
1618823400000|2021-04-19 09:10:00|365.06|364.91|364.91|364.66|365.06|364.91|364.81|364.61|79
1618823700000|2021-04-19 09:15:00|364.81|364.61|365.16|364.96|365.21|365.01|364.71|364.56|171
1618824000000|2021-04-19 09:20:00|365.26|364.66|365.16|364.56|365.26|364.66|365.16|364.56|0
1618824300000|2021-04-19 09:25:00|365.06|364.46|365.16|364.56|365.16|364.56|365.06|364.46|11
1618824900000|2021-04-19 09:35:00|365.06|364.46|364.96|364.36|365.06|364.46|364.96|364.36|0
1618825500000|2021-04-19 09:45:00|365.06|364.46|365.06|364.46|365.06|364.46|364.96|364.36|0
1618825800000|2021-04-19 09:50:00|365.51|365.36|365.41|365.26|365.61|365.46|365.36|365.16|80
1618826100000|2021-04-19 09:55:00|365.36|365.21|365.41|365.21|365.41|365.26|365.31|365.16|7
1618826400000|2021-04-19 10:00:00|365.36|365.26|365.26|365.11|365.36|365.26|365.26|365.11|8
1618826700000|2021-04-19 10:05:00|365.31|365.16|365.26|365.11|365.31|365.16|365.26|365.11|3
1618827000000|2021-04-19 10:10:00|365.31|365.16|365.16|365.01|365.36|365.16|365.16|365.01|28
1618827300000|2021-04-19 10:15:00|365.21||365.16||365.21||365.16||7
1618827600000|2021-04-19 10:20:00|365.11|364.96|365.16|364.96|365.16|364.96|365.11|364.96|10
1618827900000|2021-04-19 10:25:00|365.11|364.91|365.16|364.96|365.16|364.96|365.06|364.91|4
1618828200000|2021-04-19 10:30:00|365.11||365.16||365.16||365.11||0
1618828500000|2021-04-19 10:35:00|365.11|364.56|364.86|364.71|365.16|364.76|364.66|364.36|140
1618828800000|2021-04-19 10:40:00|364.81|364.66|364.66|364.51|364.81|364.66|364.66|364.46|13
1618829100000|2021-04-19 10:45:00|364.71|364.56|364.76|364.61|364.76|364.61|364.66|364.51|3
1618829400000|2021-04-19 10:50:00|364.81|364.66|365.16|364.96|365.16|365.01|364.81|364.61|28
1618829700000|2021-04-19 10:55:00|365.11|365.01|365.21|365.06|365.21|365.06|365.11|364.96|5
1618830000000|2021-04-19 11:00:00|365.16|365.01|365.26|365.11|365.26|365.11|365.11|364.91|6
1618830300000|2021-04-19 11:05:00|365.31|365.16|365.31|365.16|365.36|365.21|365.31|365.11|12
1618830600000|2021-04-19 11:10:00|365.26|365.11|365.36|365.21|365.36|365.21|365.26|365.11|5
1618830900000|2021-04-19 11:15:00|365.41|365.16|365.36|365.21|365.41|365.21|365.31|365.16|25
1618831200000|2021-04-19 11:20:00|365.41|365.26|365.36|365.21|365.41|365.26|365.36|365.21|19
1618831500000|2021-04-19 11:25:00|365.31|365.16|365.26|365.11|365.31|365.16|365.26|365.11|24
1618831800000|2021-04-19 11:30:00|365.21|365.06|365.21|365.01|365.21|365.11|365.21|365.01|1
1618832100000|2021-04-19 11:35:00||365.06||365.01||365.06||365.01|0
1618832400000|2021-04-19 11:40:00||365.06||365.01||365.06||364.96|0
1618832700000|2021-04-19 11:45:00|365.16|364.96|365.21|365.06|365.21|365.06|365.16|364.96|1
1618833000000|2021-04-19 11:50:00|365.11|365.01|365.06|364.86|365.11|365.06|365.01|364.86|10
1618833300000|2021-04-19 11:55:00|365.11|364.91|365.01|364.86|365.11|364.96|365.01|364.86|0
1618833600000|2021-04-19 12:00:00|364.96|364.81|364.91|364.76|365.01|364.86|364.91|364.71|5
1618833900000|2021-04-19 12:05:00|364.96|364.81|365.01|364.86|365.01|364.86|364.96|364.81|4
1618834200000|2021-04-19 12:10:00|364.96|364.81|364.96|364.81|365.01|364.86|364.96|364.81|6
1618834500000|2021-04-19 12:15:00|364.91|364.76|365.01|364.86|365.06|364.86|364.86|364.71|9
1618834800000|2021-04-19 12:20:00|364.96|364.81|364.96|364.76|364.96|364.86|364.91|364.76|0
1618835100000|2021-04-19 12:25:00|364.91|364.81|364.91|364.76|365.01|364.86|364.91|364.76|6
1618835400000|2021-04-19 12:30:00|364.96|364.71|364.96|364.81|364.96|364.81|364.86|364.71|3
1618835700000|2021-04-19 12:35:00|364.91|364.76|364.96|364.81|365.01|364.86|364.91|364.76|4
1618836000000|2021-04-19 12:40:00|365.01|364.86|365.01|364.86|365.01|364.86|364.91|364.76|3
1618836300000|2021-04-19 12:45:00|364.96|364.81|365.01|364.86|365.01|364.86|364.96|364.81|20
1618836600000|2021-04-19 12:50:00|365.06|364.81|365.06|364.86|365.06|364.91|365.01|364.81|11
1618836900000|2021-04-19 12:55:00|365.01|364.91|365.21|365.01|365.21|365.06|365.01|364.86|10
1618837200000|2021-04-19 13:00:00|365.16|365.06|365.21|364.96|365.21|365.06|365.11|364.96|19
1618837500000|2021-04-19 13:05:00|365.16|365.01|365.11|364.96|365.16|365.01|365.11|364.96|6
1618837800000|2021-04-19 13:10:00|365.06|364.91|365.06|364.86|365.11|364.96|365.06|364.86|6
1618838100000|2021-04-19 13:15:00|364.96|364.91|364.96|364.81|365.01|364.91|364.91|364.76|13
1618838400000|2021-04-19 13:20:00|364.91|364.76|365.06|364.91|365.06|364.91|364.91|364.71|12
1618838700000|2021-04-19 13:25:00|365.01|364.86|365.06|364.86|365.11|364.96|365.01|364.86|11
1618839000000|2021-04-19 13:30:00|365.01|364.91|365.06|364.91|365.26|365.11|365.01|364.81|51
1618839300000|2021-04-19 13:35:00|365.11|364.96|365.26|365.11|365.36|365.21|365.11|364.96|25
1618839600000|2021-04-19 13:40:00|365.31|365.16|365.26|365.06|365.36|365.21|365.16|365.01|24
1618839900000|2021-04-19 13:45:00|365.21|365.11|365.06|364.91|365.26|365.11|365.01|364.86|46
1618840200000|2021-04-19 13:50:00|365.01|364.86|364.91|364.76|365.06|364.91|364.91|364.76|46
1618840500000|2021-04-19 13:55:00|364.96|364.81|365.16|364.96|365.16|365.01|364.96|364.76|20
1618840800000|2021-04-19 14:00:00|365.11|365.01|364.86|364.66|365.21|365.06|364.81|364.66|43
1618841100000|2021-04-19 14:05:00|364.81|364.71|364.71|364.51|364.86|364.71|364.56|364.41|53
1618841400000|2021-04-19 14:10:00|364.66|364.46|364.76|364.56|364.76|364.61|364.61|364.41|30
1618841700000|2021-04-19 14:15:00|364.71|364.51|364.76|364.56|364.81|364.66|364.61|364.41|27
1618842000000|2021-04-19 14:20:00|364.81|364.61|364.91|364.76|364.96|364.76|364.76|364.56|26
1618842300000|2021-04-19 14:25:00|364.86|364.66|364.71|364.56|364.86|364.71|364.66|364.51|35
1618842600000|2021-04-19 14:30:00|364.76|364.51|364.76|364.61|364.81|364.66|364.66|364.51|5
1618842900000|2021-04-19 14:35:00|364.81|364.56|364.76|364.56|364.86|364.71|364.71|364.51|6
1618843200000|2021-04-19 14:40:00|364.71|364.61|364.56|364.41|364.76|364.61|364.51|364.36|23
1618843500000|2021-04-19 14:45:00|364.51|364.36|364.26|364.11|364.56|364.36|364.16|364.01|59
1618843800000|2021-04-19 14:50:00|364.21|364.06|364.46|364.26|364.51|364.36|364.21|364.06|20
1618844100000|2021-04-19 14:55:00|364.51|364.31|364.61|364.41|364.66|364.46|364.41|364.26|21
1618844400000|2021-04-19 15:00:00|364.56|364.46|364.51|364.31|364.61|364.46|364.46|364.31|0
1618844700000|2021-04-19 15:05:00|364.46|364.26|364.41|364.26|364.51|364.31|364.36|364.21|17
1618845000000|2021-04-19 15:10:00|364.36|364.21|364.46|364.31|364.46|364.31|364.26|364.11|15
1618845300000|2021-04-19 15:15:00|364.51|364.36|364.56|364.41|364.61|364.41|364.41|364.26|14
1618845600000|2021-04-19 15:20:00|364.51|364.36|364.36|364.21|364.51|364.36|364.36|364.16|17
1618845900000|2021-04-19 15:25:00|364.41|364.16|364.51|364.31|364.56|364.41|364.36|364.16|8
1618846200000|2021-04-19 15:30:00|364.56|364.36|364.21|364.01|364.56|364.41|364.16|364.01|74
1618846500000|2021-04-19 15:35:00|364.16|364.06|364.26|364.06|364.31|364.11|364.11|363.96|13
1618846800000|2021-04-19 15:40:00|364.31|364.11|364.26|364.01|364.36|364.21|364.26|364.01|11
1618847100000|2021-04-19 15:45:00|364.21|363.96|364.26|364.06|364.26|364.11|364.11|363.91|11
1618847400000|2021-04-19 15:50:00|364.31|364.11|364.51|364.31|364.51|364.36|364.26|364.06|1
1618847700000|2021-04-19 15:55:00|364.46|364.26|364.36|364.11|364.51|364.31|364.21|364.01|8
1618848000000|2021-04-19 16:00:00|364.31|364.16|364.16|363.96|364.41|364.26|364.11|363.96|15
1618848300000|2021-04-19 16:05:00|364.11|363.91|364.21|364.06|364.21|364.06|363.96|363.81|42
1618848600000|2021-04-19 16:10:00|364.26|364.11|364.11|363.96|364.26|364.11|364.06|363.86|27
1618848900000|2021-04-19 16:15:00|364.16|364.01|364.21|364.06|364.26|364.11|364.16|363.96|9
1618849200000|2021-04-19 16:20:00|364.26|364.11|364.21|364.01|364.31|364.11|364.16|364.01|16
1618849500000|2021-04-19 16:25:00|364.16|363.96|364.06|363.91|364.21|363.96|363.91|363.76|15
1618849800000|2021-04-19 16:30:00|364.01|363.86|363.91|363.71|364.01|363.86|363.76|363.56|33
1618850100000|2021-04-19 16:35:00|363.86|363.76|363.91|363.76|364.06|363.86|363.86|363.71|15
1618850400000|2021-04-19 16:40:00|363.96|363.71|363.91|363.71|363.96|363.76|363.76|363.61|11
1618850700000|2021-04-19 16:45:00|363.86|363.66|364.01|363.81|364.01|363.86|363.76|363.56|2
1618851000000|2021-04-19 16:50:00|363.96|363.76|364.01|363.81|364.06|363.91|363.91|363.76|5
1618851300000|2021-04-19 16:55:00|363.96|363.86|363.96|363.81|364.06|363.86|363.91|363.76|3
1618851600000|2021-04-19 17:00:00|364.01|363.76|364.11|363.86|364.11|363.91|363.91|363.71|1
1618851900000|2021-04-19 17:05:00|364.06|363.91|364.06|363.86|364.21|363.96|364.01|363.86|5
1618852200000|2021-04-19 17:10:00|364.01|363.91|364.21|364.01|364.21|364.01|364.01|363.86|1
1618852500000|2021-04-19 17:15:00|364.16|363.96|364.21|364.01|364.21|364.01|364.16|363.96|2
1618852800000|2021-04-19 17:20:00|364.16|364.06|364.21|364.01|364.26|364.11|364.16|364.01|4
1618853100000|2021-04-19 17:25:00|364.16|364.06|364.21|363.96|364.26|364.06|364.11|363.96|0
1618853400000|2021-04-19 17:30:00|364.16|364.01|364.16|363.96|364.21|364.01|364.01|363.86|2
1618853700000|2021-04-19 17:35:00|364.21|364.01|364.26|364.06|364.36|364.16|364.21|363.96|6
1618854000000|2021-04-19 17:40:00|364.31|364.11|364.21|364.01|364.31|364.11|364.16|364.01|1
1618854300000|2021-04-19 17:45:00|364.16|363.96|364.16|363.96|364.21|364.01|364.11|363.96|1
1618854600000|2021-04-19 17:50:00|364.11|364.01|364.11|363.96|364.21|364.01|364.01|363.86|0
1618854900000|2021-04-19 17:55:00|364.06|363.86|364.16|363.96|364.21|364.01|364.06|363.86|2
1618855200000|2021-04-19 18:00:00|364.11|363.91|364.16|363.96|364.16|363.96|364.06|363.91|1
1618855500000|2021-04-19 18:05:00|364.21|363.91|364.11|363.91|364.26|364.06|364.06|363.91|0
1618855800000|2021-04-19 18:10:00|364.16|363.96|364.11|363.91|364.16|363.96|364.06|363.91|2
1618856100000|2021-04-19 18:15:00|364.16|363.96|364.16|363.96|364.21|364.01|364.11|363.91|1
1618856400000|2021-04-19 18:20:00|364.21|364.01|364.26|364.06|364.26|364.11|364.11|363.96|0
1618856700000|2021-04-19 18:25:00|364.21|364.11|364.26|364.06|364.26|364.11|364.21|364.06|1
1618857000000|2021-04-19 18:30:00|364.21|364.11|364.16|363.96|364.26|364.11|364.11|363.96|0
1618857300000|2021-04-19 18:35:00|364.21|364.01|363.96|363.76|364.21|364.01|363.91|363.71|0
1618857600000|2021-04-19 18:40:00|363.91|363.71|364.06|363.86|364.16|364.01|363.91|363.71|1
1618857900000|2021-04-19 18:45:00|364.01|363.91|364.26|364.06|364.31|364.11|364.01|363.91|5
1618858200000|2021-04-19 18:50:00|364.21|364.11|364.36|364.16|364.36|364.21|364.21|364.06|20
1618858500000|2021-04-19 18:55:00|364.31|364.21|364.36|364.21|364.36|364.21|364.31|364.16|1
1618858800000|2021-04-19 19:00:00|364.41|364.26|364.36|364.21|364.41|364.26|364.31|364.11|6
1618859100000|2021-04-19 19:05:00|364.41|364.16|364.41|364.21|364.41|364.26|364.26|364.11|7
1618859400000|2021-04-19 19:10:00|364.36|364.26|364.36|364.16|364.41|364.26|364.26|364.11|4
1618859700000|2021-04-19 19:15:00|364.31|364.21|364.26|364.06|364.36|364.21|364.21|364.01|2
1618860000000|2021-04-19 19:20:00|364.21|364.11|364.36|364.16|364.36|364.16|364.16|364.01|0
1618860300000|2021-04-19 19:25:00|364.31|364.11|364.36|364.16|364.36|364.21|364.26|364.11|0
1618860600000|2021-04-19 19:30:00|364.31|364.11|364.31|364.06|364.36|364.21|364.16|364.01|1
1618860900000|2021-04-19 19:35:00|364.26|364.11|364.36|364.21|364.36|364.21|364.26|364.01|1
1618861200000|2021-04-19 19:40:00|364.41|364.16|364.56|364.41|364.66|364.46|364.41|364.11|25
1618861500000|2021-04-19 19:45:00|364.61|364.36|364.41|364.26|364.61|364.41|364.41|364.26|6
1618861800000|2021-04-19 19:50:00|364.46|364.31|364.41|364.26|364.56|364.36|364.41|364.26|22
1618862100000|2021-04-19 19:55:00|364.46|364.31|364.51|364.26|364.56|364.36|364.36|364.21|21
1618862400000|2021-04-19 20:00:00|364.46|364.36|364.51|364.36|364.51|364.36|364.41|364.36|3
1618862700000|2021-04-19 20:05:00|364.56||364.56||364.56||364.51||1
1618863000000|2021-04-19 20:10:00|364.61|364.41|364.61|364.41|364.66|364.51|364.56|364.41|11
1618863300000|2021-04-19 20:15:00|364.56||364.61||364.61||364.56||0
1618863600000|2021-04-19 20:20:00|364.56|364.36|364.61|364.41|364.61|364.41|364.56|364.36|1
1618863900000|2021-04-19 20:25:00|364.56|364.36|364.56|364.36|364.61|364.36|364.51|364.31|0
1618864200000|2021-04-19 20:30:00|364.51|364.31|364.51|364.31|364.56|364.36|364.51|364.31|0
1618864500000|2021-04-19 20:35:00|364.46|364.36|364.51|364.36|364.51|364.36|364.46|364.31|0
1618864800000|2021-04-19 20:40:00|364.56|364.31|364.41|364.16|364.61|364.36|364.41|364.16|8
1618865100000|2021-04-19 20:45:00|364.36|364.11|364.41|364.06|364.41|364.11|364.26|363.96|0
1618865700000|2021-04-19 20:55:00|364.36|364.01|364.56|363.91|364.56|364.06|364.36|363.91|5
1618866000000|2021-04-19 21:00:00|364.71|363.86|364.71|363.61|364.71|363.86|364.71|363.61|0
1618866600000|2021-04-19 21:10:00|364.51|363.66|364.46|363.86|364.71|363.86|364.46|363.61|0
1618869600000|2021-04-19 22:00:00|364.56|363.96|364.46|363.86|364.56|363.96|364.46|363.86|0
1618869900000|2021-04-19 22:05:00|364.36|363.76|364.46|363.86|364.46|363.86|364.36|363.76|0
1618870500000|2021-04-19 22:15:00|364.56|363.96|364.46|363.86|364.56|363.96|364.46|363.86|0
1618870800000|2021-04-19 22:20:00|364.56|363.96|364.56|363.96|364.56|363.96|364.46|363.86|0
1618871400000|2021-04-19 22:30:00|364.66|364.06|364.66|364.06|364.66|364.06|364.66|364.06|0
1618871700000|2021-04-19 22:35:00|364.56|363.96|364.56|363.96|364.56|363.96|364.56|363.96|0
1618872000000|2021-04-19 22:40:00|364.66|364.06|364.66|364.06|364.66|364.06|364.66|364.06|0
1618872600000|2021-04-19 22:50:00|364.56|363.96|364.56|363.96|364.66|364.06|364.56|363.96|0
1618872900000|2021-04-19 22:55:00|364.66|364.06|364.66|364.06|364.66|364.06|364.66|364.06|0
1618873500000|2021-04-19 23:05:00|364.56|363.96|364.56|363.96|364.66|364.06|364.56|363.96|0
1618873800000|2021-04-19 23:10:00|364.66|364.06|364.56|363.96|364.66|364.06|364.56|363.96|0
1618874100000|2021-04-19 23:15:00|364.66|364.06|364.56|363.96|364.66|364.06|364.56|363.96|0
1618875000000|2021-04-19 23:30:00|364.46|363.86|364.46|363.86|364.46|363.86|364.46|363.86|0
1618875300000|2021-04-19 23:35:00|364.56|363.96|364.56|363.96|364.56|363.96|364.56|363.96|0
1618875600000|2021-04-19 23:40:00|364.66|364.06|364.66|364.06|364.66|364.06|364.56|363.96|0
1618875900000|2021-04-19 23:45:00|364.76|364.16|364.76|364.16|364.76|364.16|364.76|364.16|0
1618876800000|2021-04-20 00:00:00|364.86|364.26|364.86|364.26|364.86|364.26|364.76|364.16|0
1618877100000|2021-04-20 00:05:00|364.76|364.16|364.86|364.26|364.86|364.26|364.76|364.16|0
1618877400000|2021-04-20 00:10:00|364.76|364.16|364.86|364.26|364.86|364.26|364.76|364.16|0
1618877700000|2021-04-20 00:15:00|364.76|364.16|364.76|364.16|364.86|364.26|364.76|364.16|0
1618878000000|2021-04-20 00:20:00|364.66|364.06|364.76|364.16|364.76|364.16|364.66|364.06|0
1618878600000|2021-04-20 00:30:00|364.31|364.11|364.16|364.01|364.51|364.31|363.91|363.76|260
1618878900000|2021-04-20 00:35:00|364.11|363.96|364.16|364.01|364.16|364.01|364.11|363.91|46
1618879200000|2021-04-20 00:40:00|364.11|363.96|363.86|363.71|364.11|363.96|363.86|363.71|87
1618879500000|2021-04-20 00:45:00|363.81|363.66|363.76|363.61|363.86|363.71|363.76|363.56|97
1618879800000|2021-04-20 00:50:00|363.81|363.56|363.61|363.46|363.81|363.56|363.61|363.46|201
1618880100000|2021-04-20 00:55:00|363.66|363.51|363.66|363.51|364.01|363.86|363.61|363.41|298
1618880400000|2021-04-20 01:00:00|363.76|363.56|363.66|363.51|363.81|363.66|363.51|363.31|561
1618880700000|2021-04-20 01:05:00|363.71|363.46|363.61|363.41|363.81|363.66|363.56|363.41|304
1618881000000|2021-04-20 01:10:00|363.56|363.46|363.16|363.01|363.61|363.46|363.16|363.01|274
1618881300000|2021-04-20 01:15:00|363.21|363.06|363.41|363.26|363.56|363.36|363.21|363.06|257
1618881600000|2021-04-20 01:20:00|363.46|363.21|363.41|363.26|363.56|363.41|363.31|363.16|291
1618881900000|2021-04-20 01:25:00|363.46|363.31|363.36|363.21|363.56|363.41|363.36|363.21|263
1618882200000|2021-04-20 01:30:00|363.31|363.16|363.71|363.51|363.71|363.56|363.31|363.16|300
1618882500000|2021-04-20 01:35:00|363.66|363.46|363.71|363.51|363.86|363.71|363.51|363.36|157
1618882800000|2021-04-20 01:40:00|363.66|363.46|363.71|363.51|363.76|363.61|363.56|363.41|117
1618883100000|2021-04-20 01:45:00|363.66|363.56|364.11|363.96|364.21|364.01|363.66|363.51|228
1618883400000|2021-04-20 01:50:00|364.16|364.01|364.36|364.21|364.41|364.21|364.11|363.96|120
1618883700000|2021-04-20 01:55:00|364.31|364.16|364.36|364.21|364.51|364.36|364.31|364.16|123
1618884000000|2021-04-20 02:00:00|364.31|364.16|364.16|364.01|364.31|364.16|364.11|363.96|88
1618884300000|2021-04-20 02:05:00|364.11|363.96|364.26|364.11|364.26|364.11|363.91|363.76|91
1618884600000|2021-04-20 02:10:00|364.21|364.06|364.16|364.01|364.26|364.11|364.06|363.91|114
1618884900000|2021-04-20 02:15:00|364.11|363.96|363.76|363.61|364.11|363.96|363.76|363.61|144
1618885200000|2021-04-20 02:20:00|363.71|363.56|363.86|363.71|363.91|363.76|363.71|363.51|107
1618885500000|2021-04-20 02:25:00|363.81|363.66|363.86|363.71|363.86|363.71|363.76|363.56|60
1618885800000|2021-04-20 02:30:00|363.81|363.66|363.66|363.51|363.86|363.71|363.66|363.51|81
1618886100000|2021-04-20 02:35:00|363.71|363.56|363.71|363.56|363.76|363.61|363.66|363.51|74
1618886400000|2021-04-20 02:40:00|363.76|363.61|363.91|363.71|363.91|363.76|363.71|363.56|112
1618886700000|2021-04-20 02:45:00|363.86|363.76|364.06|363.91|364.06|363.91|363.86|363.71|122
1618887000000|2021-04-20 02:50:00|364.11|363.96|364.41|364.26|364.41|364.26|364.06|363.91|160
1618887300000|2021-04-20 02:55:00|364.36|364.21|364.41|364.21|364.41|364.26|364.26|364.06|73
1618887600000|2021-04-20 03:00:00|364.36|364.16|364.31|364.16|364.46|364.31|364.26|364.11|170
1618887900000|2021-04-20 03:05:00|364.26|364.11|364.31|364.16|364.41|364.21|364.16|364.01|71
1618888200000|2021-04-20 03:10:00|364.36|364.21|364.41|364.21|364.61|364.46|364.31|364.16|136
1618888500000|2021-04-20 03:15:00|364.36|364.26|364.61|364.46|364.71|364.56|364.36|364.26|223
1618888800000|2021-04-20 03:20:00|364.66|364.41|364.66|364.51|364.71|364.56|364.56|364.41|65
1618889100000|2021-04-20 03:25:00|364.61|364.46|364.61|364.46|364.66|364.51|364.56|364.36|46
1618889400000|2021-04-20 03:30:00|364.66|364.51|364.81|364.66|364.81|364.66|364.56|364.41|110
1618889700000|2021-04-20 03:35:00|364.76|364.61|364.91|364.76|364.91|364.76|364.76|364.61|83
1618890000000|2021-04-20 03:40:00|364.96|364.81|364.76|364.61|364.96|364.81|364.71|364.56|70
1618890300000|2021-04-20 03:45:00|364.81|364.66|364.71|364.56|364.81|364.66|364.61|364.46|102
1618890600000|2021-04-20 03:50:00|364.76|364.61|364.66|364.46|364.76|364.61|364.61|364.46|41
1618890900000|2021-04-20 03:55:00|364.61|364.41|364.46|364.31|364.66|364.41|364.46|364.31|49
1618891200000|2021-04-20 04:00:00|364.41|364.26|364.21|364.06|364.46|364.31|364.21|364.06|65
1618891500000|2021-04-20 04:05:00|364.26|364.01|364.06|363.91|364.26|364.01|364.01|363.86|90
1618891800000|2021-04-20 04:10:00|364.01|363.86|363.81|363.61|364.01|363.86|363.71|363.56|107
1618892100000|2021-04-20 04:15:00|363.76|363.56|363.61|363.46|363.76|363.61|363.61|363.41|92
1618892400000|2021-04-20 04:20:00|363.56|363.41|363.51|363.36|363.61|363.46|363.51|363.36|176
1618892700000|2021-04-20 04:25:00|363.46|363.31|363.46|363.26|363.51|363.36|363.31|363.16|290
1618893000000|2021-04-20 04:30:00|363.41|363.21|363.41|363.21|363.46|363.31|363.36|363.16|42
1618893300000|2021-04-20 04:35:00|363.36|363.16|363.36|363.21|363.41|363.26|363.31|363.11|148
1618893600000|2021-04-20 04:40:00|363.41|363.16|363.31|363.16|363.46|363.31|363.31|363.16|59
1618893900000|2021-04-20 04:45:00|363.36|363.21|363.51|363.36|363.56|363.41|363.31|363.21|90
1618894200000|2021-04-20 04:50:00|363.56|363.41|363.51|363.36|363.61|363.46|363.51|363.31|74
1618894500000|2021-04-20 04:55:00|363.46|363.31|363.46|363.31|363.61|363.46|363.46|363.26|122
1618894800000|2021-04-20 05:00:00|363.56|363.36|363.76|363.61|363.86|363.71|363.51|363.36|497
1618895100000|2021-04-20 05:05:00|363.71|363.56|363.66|363.51|363.76|363.61|363.66|363.51|88
1618895400000|2021-04-20 05:10:00|363.61|363.46|363.41|363.26|363.66|363.51|363.41|363.26|85
1618895700000|2021-04-20 05:15:00|363.46|363.21|363.11|362.96|363.46|363.26|363.06|362.91|290
1618896000000|2021-04-20 05:20:00|363.16|363.01|363.06|362.91|363.16|363.01|363.06|362.91|126
1618896300000|2021-04-20 05:25:00|363.01|362.86|363.21|363.06|363.21|363.06|363.01|362.86|169
1618896600000|2021-04-20 05:30:00|363.16|363.01|363.21|363.06|363.26|363.11|363.06|362.91|145
1618896900000|2021-04-20 05:35:00|363.16|363.01|363.16|363.01|363.21|363.06|363.11|362.96|33
1618897200000|2021-04-20 05:40:00|363.21|363.06|363.11|362.96|363.21|363.06|363.11|362.91|66
1618897500000|2021-04-20 05:45:00|363.16|363.01|363.11|362.96|363.16|363.01|363.06|362.91|154
1618897800000|2021-04-20 05:50:00|363.06|362.91|362.91|362.76|363.11|362.96|362.86|362.71|106
1618898100000|2021-04-20 05:55:00|362.86|362.71|363.06|362.91|363.06|362.91|362.86|362.71|173
1618898400000|2021-04-20 06:00:00|363.01|362.86|363.16|363.01|363.26|363.11|363.01|362.81|127
1618898700000|2021-04-20 06:05:00|363.11|362.96|363.21|363.06|363.21|363.06|363.06|362.91|62
1618899000000|2021-04-20 06:10:00|363.26|363.01|363.21|363.01|363.36|363.21|363.21|363.01|37
1618899300000|2021-04-20 06:15:00|363.26|363.06|363.26|363.11|363.31|363.11|363.16|362.96|33
1618899600000|2021-04-20 06:20:00|363.31|363.16|363.41|363.21|363.46|363.31|363.26|363.11|37
1618899900000|2021-04-20 06:25:00|363.36|363.26|363.41|363.26|363.46|363.26|363.36|363.16|31
1618900200000|2021-04-20 06:30:00|363.36|363.21|363.36|363.21|363.46|363.31|363.31|363.11|54
1618900500000|2021-04-20 06:35:00|363.31|363.16|363.26|363.06|363.36|363.21|363.21|363.06|110
1618900800000|2021-04-20 06:40:00|363.31|363.11|363.26|363.11|363.41|363.26|363.21|363.06|42
1618901100000|2021-04-20 06:45:00|363.21|363.06|363.16|363.01|363.21|363.11|363.16|363.01|79
1618901400000|2021-04-20 06:50:00|363.11|362.96|363.16|363.01|363.21|363.06|363.11|362.96|106
1618901700000|2021-04-20 06:55:00|363.11|362.96|363.16|363.01|363.21|363.06|363.11|362.96|73
1618902000000|2021-04-20 07:00:00|363.11|362.96|362.86|362.71|363.16|363.01|362.86|362.71|238
1618902300000|2021-04-20 07:05:00|362.81|362.66|362.66|362.51|362.86|362.66|362.61|362.46|375
1618902600000|2021-04-20 07:10:00|362.71|362.56|363.06|362.91|363.06|362.91|362.71|362.56|244
1618902900000|2021-04-20 07:15:00|363.11|362.96|363.16|363.01|363.16|363.01|363.06|362.86|56
1618903200000|2021-04-20 07:20:00|363.21|363.06|363.31|363.16|363.31|363.16|363.21|363.06|82
1618903500000|2021-04-20 07:25:00|363.26|363.11|363.21|363.06|363.31|363.16|363.21|363.01|111
1618903800000|2021-04-20 07:30:00|363.26|363.11|363.26|363.11|363.26|363.11|363.16|363.01|65
1618904100000|2021-04-20 07:35:00|363.21|363.06|363.16|363.01|363.21|363.06|363.11|362.96|179
1618904400000|2021-04-20 07:40:00|363.21|363.06|362.86|362.71|363.21|363.06|362.81|362.66|173
1618904700000|2021-04-20 07:45:00|362.81|362.66|362.56|362.41|362.86|362.71|362.51|362.36|233
1618905000000|2021-04-20 07:50:00|362.51|362.36|362.36|362.21|362.51|362.36|362.26|362.11|246
1618905300000|2021-04-20 07:55:00|362.31|362.16|362.36|362.16|362.41|362.26|362.26|362.11|238
1618905600000|2021-04-20 08:00:00|362.31|362.11|362.21|362.06|362.41|362.26|362.11|361.96|283
1618905900000|2021-04-20 08:05:00|362.16|362.01|362.41|362.26|362.41|362.26|362.11|361.96|185
1618906200000|2021-04-20 08:10:00|362.36|362.21|362.46|362.26|362.46|362.31|362.26|362.11|77
1618906500000|2021-04-20 08:15:00|362.51|362.31|362.51|362.36|362.56|362.41|362.41|362.26|77
1618906800000|2021-04-20 08:20:00|362.46|362.31|362.51|362.36|362.56|362.41|362.46|362.31|48
1618907100000|2021-04-20 08:25:00|362.56|362.41|362.51|362.36|362.56|362.41|362.46|362.31|93
1618907400000|2021-04-20 08:30:00|362.56|362.41|362.56|362.36|362.61|362.46|362.46|362.26|228
1618907700000|2021-04-20 08:35:00|362.51|362.41|362.61|362.41|362.66|362.46|362.51|362.36|168
1618908000000|2021-04-20 08:40:00|362.56|362.46|362.56|362.41|362.71|362.56|362.56|362.41|216
1618908300000|2021-04-20 08:45:00|362.51|362.36|362.36|362.21|362.51|362.36|362.31|362.16|456
1618908600000|2021-04-20 08:50:00|362.31|362.16|362.11|361.96|362.31|362.16|362.11|361.96|271
1618908900000|2021-04-20 08:55:00|362.06|361.91|361.86|361.71|362.06|361.91|361.81|361.66|405
1618909200000|2021-04-20 09:00:00|361.91|361.76|361.96|361.81|362.21|362.06|361.81|361.66|1067
1618909500000|2021-04-20 09:05:00|362.01|361.76|361.91|361.76|362.06|361.86|361.86|361.71|187
1618909800000|2021-04-20 09:10:00|361.96|361.81|361.96|361.81|361.96|361.81|361.86|361.71|44
1618910100000|2021-04-20 09:15:00|361.91|361.76|362.11|361.91|362.11|361.96|361.86|361.71|133
1618910400000|2021-04-20 09:20:00|362.16|361.56|362.16|361.56|362.26|361.66|362.06|361.46|0
1618910700000|2021-04-20 09:25:00|362.06|361.46|361.96|361.36|362.16|361.56|361.86|361.26|18
1618911000000|2021-04-20 09:30:00|361.86|361.26|361.96|361.36|361.96|361.36|361.76|361.16|0
1618911300000|2021-04-20 09:35:00|361.86|361.26|361.96|361.36|361.96|361.36|361.86|361.26|0
1618911600000|2021-04-20 09:40:00|361.86|361.26|362.16|361.56|362.16|361.56|361.76|361.16|0
1618911900000|2021-04-20 09:45:00|362.06|361.46|361.96|361.36|362.16|361.56|361.86|361.26|0
1618912200000|2021-04-20 09:50:00|361.61|361.26|361.31|361.16|361.61|361.26|361.21|361.01|107
1618912500000|2021-04-20 09:55:00|361.36|361.11|361.31|361.16|361.36|361.16|361.11|360.96|94
1618912800000|2021-04-20 10:00:00|361.36|361.21|361.11|360.96|361.36|361.21|361.06|360.91|33
1618913100000|2021-04-20 10:05:00|361.16|361.01|361.06|360.86|361.21|361.01|360.91|360.76|79
1618913400000|2021-04-20 10:10:00|361.01|360.81|360.96|360.81|361.06|360.81|360.76|360.61|49
1618913700000|2021-04-20 10:15:00|361.01|360.76|360.86|360.66|361.01|360.81|360.76|360.61|3
1618914000000|2021-04-20 10:20:00|360.91|360.71|360.91|360.71|360.91|360.76|360.81|360.61|6
1618914300000|2021-04-20 10:25:00|360.86|360.76|361.01|360.81|361.01|360.86|360.81|360.66|12
1618914600000|2021-04-20 10:30:00|361.06|360.86|360.96|360.76|361.11|360.91|360.91|360.76|11
1618914900000|2021-04-20 10:35:00|360.91|360.71|361.01|360.81|361.06|360.86|360.91|360.71|10
1618915200000|2021-04-20 10:40:00|360.96|360.76|360.56|360.41|361.01|360.86|360.51|360.36|20
1618915500000|2021-04-20 10:45:00|360.61|360.36|360.76|360.61|360.81|360.61|360.61|360.36|6
1618915800000|2021-04-20 10:50:00|360.81|360.66|360.81|360.66|360.81|360.66|360.56|360.41|48
1618916100000|2021-04-20 10:55:00|360.71|360.61|360.76|360.61|360.81|360.66|360.71|360.51|19
1618916400000|2021-04-20 11:00:00|360.81|360.66|360.66|360.51|360.86|360.66|360.66|360.46|11
1618916700000|2021-04-20 11:05:00|360.71|360.46|360.76|360.56|360.76|360.61|360.56|360.36|4
1618917000000|2021-04-20 11:10:00|360.71|360.51|360.71|360.51|360.76|360.56|360.66|360.46|3
1618917300000|2021-04-20 11:15:00|360.66|360.56|360.51|360.36|360.76|360.61|360.41|360.26|24
1618917600000|2021-04-20 11:20:00|360.56|360.41|360.36|360.16|360.61|360.41|360.31|360.16|12
1618917900000|2021-04-20 11:25:00|360.41|360.21|360.36|360.16|360.46|360.31|360.31|360.16|8
1618918200000|2021-04-20 11:30:00|360.31|360.21|360.51|360.31|360.51|360.31|360.31|360.16|16
1618918500000|2021-04-20 11:35:00|360.46|360.36|360.51|360.31|360.56|360.41|360.46|360.31|4
1618918800000|2021-04-20 11:40:00|360.56|360.36|360.56|360.36|360.56|360.36|360.46|360.31|3
1618919100000|2021-04-20 11:45:00|360.51|360.31|360.51|360.31|360.56|360.36|360.46|360.31|0
1618919400000|2021-04-20 11:50:00|360.46|360.36|360.56|360.36|360.56|360.36|360.46|360.31|0
1618919700000|2021-04-20 11:55:00|360.51|360.41|360.46|360.31|360.56|360.41|360.46|360.31|8
1618920000000|2021-04-20 12:00:00|360.51|360.36|360.56|360.36|360.56|360.41|360.41|360.26|9
1618920300000|2021-04-20 12:05:00|360.51|360.31|360.61|360.41|360.61|360.41|360.46|360.31|8
1618920600000|2021-04-20 12:10:00|360.56|360.36|360.51|360.36|360.61|360.41|360.46|360.31|3
1618920900000|2021-04-20 12:15:00|360.56|360.31|360.56|360.41|360.56|360.41|360.51|360.31|5
1618921200000|2021-04-20 12:20:00|360.61|360.46|360.46|360.26|360.66|360.51|360.41|360.26|23
1618921500000|2021-04-20 12:25:00|360.41|360.31|360.41|360.26|360.51|360.31|360.41|360.26|24
1618921800000|2021-04-20 12:30:00|360.46|360.31|360.36|360.21|360.51|360.31|360.31|360.16|44
1618922100000|2021-04-20 12:35:00|360.41|360.16|360.26|360.06|360.41|360.16|360.26|360.06|8
1618922400000|2021-04-20 12:40:00|360.31|360.11|360.36|360.21|360.36|360.21|360.31|360.11|8
1618922700000|2021-04-20 12:45:00|360.41|360.26|360.36|360.21|360.46|360.26|360.31|360.16|23
1618923000000|2021-04-20 12:50:00|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.21|12
1618923300000|2021-04-20 12:55:00|360.36|360.21|360.46|360.31|360.46|360.31|360.36|360.21|6
1618923600000|2021-04-20 13:00:00|360.41|360.26|360.56|360.41|360.61|360.46|360.41|360.26|57
1618923900000|2021-04-20 13:05:00|360.61|360.46|360.76|360.61|360.81|360.66|360.56|360.46|12
1618924200000|2021-04-20 13:10:00|360.81|360.66|360.76|360.61|360.81|360.66|360.76|360.61|4
1618924500000|2021-04-20 13:15:00|360.71|360.56|360.81|360.66|360.81|360.66|360.71|360.56|12
1618924800000|2021-04-20 13:20:00|360.86|360.61|360.71|360.56|360.86|360.61|360.71|360.56|18
1618925100000|2021-04-20 13:25:00|360.66|360.51|360.46|360.31|360.66|360.51|360.46|360.31|12
1618925400000|2021-04-20 13:30:00|360.51|360.36|360.61|360.41|360.71|360.56|360.51|360.31|78
1618925700000|2021-04-20 13:35:00|360.56|360.36|360.51|360.36|360.71|360.56|360.51|360.31|59
1618926000000|2021-04-20 13:40:00|360.46|360.31|360.46|360.31|360.56|360.36|360.36|360.21|34
1618926300000|2021-04-20 13:45:00|360.51|360.26|360.41|360.26|360.56|360.36|360.36|360.21|42
1618926600000|2021-04-20 13:50:00|360.46|360.21|360.26|360.11|360.46|360.31|360.16|360.01|50
1618926900000|2021-04-20 13:55:00|360.31|360.06|360.06|359.91|360.31|360.16|360.06|359.91|54
1618927200000|2021-04-20 14:00:00|360.01|359.86|359.61|359.41|360.16|360.01|359.61|359.41|103
1618927500000|2021-04-20 14:05:00|359.66|359.46|359.76|359.56|359.91|359.71|359.66|359.46|42
1618927800000|2021-04-20 14:10:00|359.71|359.61|359.66|359.46|359.86|359.71|359.61|359.46|25
1618928100000|2021-04-20 14:15:00|359.61|359.41|359.81|359.61|360.01|359.81|359.56|359.41|41
1618928400000|2021-04-20 14:20:00|359.76|359.56|359.91|359.71|359.91|359.76|359.76|359.56|16
1618928700000|2021-04-20 14:25:00|359.96|359.76|359.96|359.71|360.01|359.81|359.81|359.61|5
1618929000000|2021-04-20 14:30:00|359.91|359.66|359.61|359.41|359.91|359.71|359.56|359.41|12
1618929300000|2021-04-20 14:35:00|359.56|359.46|359.51|359.31|359.66|359.46|359.46|359.31|42
1618929600000|2021-04-20 14:40:00|359.46|359.26|359.21|359.06|359.51|359.26|359.16|359.01|74
1618929900000|2021-04-20 14:45:00|359.16|359.01|359.11|358.96|359.21|359.06|358.96|358.81|70
1618930200000|2021-04-20 14:50:00|359.06|358.91|358.56|358.36|359.11|358.91|358.56|358.36|65
1618930500000|2021-04-20 14:55:00|358.51|358.41|358.86|358.66|358.96|358.76|358.41|358.21|35
1618930800000|2021-04-20 15:00:00|358.81|358.61|358.91|358.76|358.91|358.76|358.66|358.51|44
1618931100000|2021-04-20 15:05:00|358.86|358.71|359.01|358.81|359.06|358.86|358.86|358.66|21
1618931400000|2021-04-20 15:10:00|359.06|358.86|358.96|358.81|359.06|358.91|358.86|358.71|6
1618931700000|2021-04-20 15:15:00|358.91|358.71|358.61|358.41|359.01|358.81|358.56|358.36|50
1618932000000|2021-04-20 15:20:00|358.66|358.46|358.31|358.16|358.71|358.51|358.31|358.16|34
1618932300000|2021-04-20 15:25:00|358.36|358.21|358.51|358.36|358.51|358.36|358.26|358.11|26
1618932600000|2021-04-20 15:30:00|358.46|358.31|358.31|358.11|358.51|358.36|358.31|358.11|22
1618932900000|2021-04-20 15:35:00|358.36|358.16|357.81|357.61|358.36|358.16|357.56|357.26|184
1618933200000|2021-04-20 15:40:00|357.86|357.66|357.81|357.61|357.91|357.76|357.66|357.51|84
1618933500000|2021-04-20 15:45:00|357.76|357.66|357.81|357.61|357.91|357.66|357.66|357.46|131
1618933800000|2021-04-20 15:50:00|357.76|357.66|357.71|357.51|357.81|357.66|357.56|357.36|90
1618934100000|2021-04-20 15:55:00|357.66|357.46|357.76|357.56|357.76|357.61|357.56|357.41|32
1618934400000|2021-04-20 16:00:00|357.71|357.61|357.96|357.76|358.06|357.81|357.66|357.51|71
1618934700000|2021-04-20 16:05:00|357.91|357.81|358.01|357.81|358.06|357.86|357.91|357.76|8
1618935000000|2021-04-20 16:10:00|357.96|357.76|358.16|357.96|358.16|357.96|357.96|357.76|32
1618935300000|2021-04-20 16:15:00|358.21|358.01|358.01|357.81|358.21|358.06|357.96|357.81|25
1618935600000|2021-04-20 16:20:00|358.06|357.86|358.11|357.96|358.11|357.96|358.01|357.86|11
1618935900000|2021-04-20 16:25:00|358.16|357.91|358.11|357.96|358.26|358.06|358.06|357.91|19
1618936200000|2021-04-20 16:30:00|358.06|357.91|358.11|357.91|358.16|358.01|358.06|357.91|7
1618936500000|2021-04-20 16:35:00|358.06|357.96|357.96|357.76|358.16|358.01|357.96|357.76|47
1618936800000|2021-04-20 16:40:00|357.91|357.71|357.61|357.41|357.96|357.71|357.61|357.41|29
1618937100000|2021-04-20 16:45:00|357.56|357.46|357.51|357.36|357.61|357.46|357.46|357.31|7
1618937400000|2021-04-20 16:50:00|357.46|357.31|357.41|357.21|357.71|357.51|357.41|357.21|25
1618937700000|2021-04-20 16:55:00|357.46|357.26|357.66|357.41|357.66|357.46|357.41|357.21|32
1618938000000|2021-04-20 17:00:00|357.61|357.36|357.56|357.36|357.66|357.46|357.51|357.36|9
1618938300000|2021-04-20 17:05:00|357.51|357.31|357.51|357.31|357.56|357.41|357.46|357.26|3
1618938600000|2021-04-20 17:10:00|357.56|357.36|357.56|357.36|357.56|357.36|357.46|357.36|1
1618938900000|2021-04-20 17:15:00|357.51|357.31|357.71|357.56|357.76|357.56|357.46|357.31|6
1618939200000|2021-04-20 17:20:00|357.76|357.51|357.41|357.21|357.76|357.51|357.41|357.21|3
1618939500000|2021-04-20 17:25:00|357.36|357.16|357.36|357.16|357.46|357.26|357.31|357.16|3
1618939800000|2021-04-20 17:30:00|357.31|357.11|357.31|357.11|357.41|357.21|357.26|357.11|5
1618940100000|2021-04-20 17:35:00|357.26|357.16|357.41|357.21|357.41|357.26|357.26|357.11|2
1618940400000|2021-04-20 17:40:00|357.36|357.16|357.41|357.21|357.46|357.31|357.31|357.11|1
1618940700000|2021-04-20 17:45:00|357.36|357.26|357.51|357.31|357.56|357.41|357.36|357.21|6
1618941000000|2021-04-20 17:50:00|357.46|357.36|357.56|357.36|357.61|357.46|357.46|357.31|3
1618941300000|2021-04-20 17:55:00|357.61|357.41|357.71|357.51|357.76|357.56|357.56|357.41|1
1618941600000|2021-04-20 18:00:00|357.66|357.46|357.76|357.56|357.76|357.61|357.66|357.46|2
1618941900000|2021-04-20 18:05:00|357.71|357.61|357.81|357.61|357.81|357.66|357.66|357.51|0
1618942200000|2021-04-20 18:10:00|357.76|357.56|357.56|357.36|357.81|357.61|357.56|357.36|2
1618942500000|2021-04-20 18:15:00|357.51|357.41|357.41|357.26|357.61|357.41|357.36|357.16|16
1618942800000|2021-04-20 18:20:00|357.46|357.21|357.46|357.31|357.56|357.36|357.46|357.21|9
1618943100000|2021-04-20 18:25:00|357.41|357.26|357.36|357.16|357.46|357.31|357.26|357.11|3
1618943400000|2021-04-20 18:30:00|357.31|357.11|357.11|356.91|357.36|357.11|357.06|356.91|6
1618943700000|2021-04-20 18:35:00|357.06|356.96|357.11|356.96|357.16|356.96|357.06|356.91|0
1618944000000|2021-04-20 18:40:00|357.06|356.91|357.16|356.96|357.16|357.01|357.06|356.91|2
1618944300000|2021-04-20 18:45:00|357.11|356.91|357.26|357.06|357.31|357.11|357.11|356.91|1
1618944600000|2021-04-20 18:50:00|357.21|357.11|357.11|356.96|357.26|357.11|357.11|356.91|7
1618944900000|2021-04-20 18:55:00|357.06|356.91|356.96|356.76|357.11|356.96|356.81|356.66|19
1618945200000|2021-04-20 19:00:00|357.01|356.81|357.21|357.01|357.21|357.06|356.86|356.71|18
1618945500000|2021-04-20 19:05:00|357.16|356.96|357.31|357.11|357.31|357.16|357.16|356.96|6
1618945800000|2021-04-20 19:10:00|357.26|357.16|357.46|357.31|357.46|357.31|357.26|357.11|6
1618946100000|2021-04-20 19:15:00|357.51|357.36|357.46|357.31|357.61|357.41|357.41|357.21|27
1618946400000|2021-04-20 19:20:00|357.51|357.36|357.61|357.46|357.61|357.46|357.51|357.36|10
1618946700000|2021-04-20 19:25:00|357.56|357.41|357.61|357.41|357.61|357.46|357.51|357.36|12
1618947000000|2021-04-20 19:30:00|357.56|357.46|357.61|357.46|357.61|357.46|357.51|357.31|7
1618947300000|2021-04-20 19:35:00|357.66|357.51|357.61|357.46|357.71|357.56|357.56|357.41|7
1618947600000|2021-04-20 19:40:00|357.66|357.51|357.81|357.66|357.81|357.66|357.66|357.46|24
1618947900000|2021-04-20 19:45:00|357.86|357.76|357.86|357.71|357.96|357.76|357.76|357.61|23
1618948200000|2021-04-20 19:50:00|357.81|357.66|357.91|357.76|358.01|357.86|357.81|357.66|23
1618948500000|2021-04-20 19:55:00|357.96|357.81|357.71|357.56|357.96|357.81|357.61|357.41|10
1618948800000|2021-04-20 20:00:00|357.66|357.51|357.46|357.26|357.66|357.56|357.41|357.26|33
1618949100000|2021-04-20 20:05:00|357.51|357.31|357.46|357.26|357.51|357.31|357.41|357.26|0
1618949400000|2021-04-20 20:10:00|357.51|357.31|357.46|357.26|357.51|357.31|357.46|357.26|3
1618949700000|2021-04-20 20:15:00|357.51|357.31|357.51|357.31|357.51|357.31|357.46|357.26|3
1618950000000|2021-04-20 20:20:00||357.36||357.31||357.36||357.26|2
1618950300000|2021-04-20 20:25:00|357.46|357.36|357.51|357.36|357.51|357.36|357.46|357.31|1
1618950600000|2021-04-20 20:30:00|357.46|357.31|357.56|357.41|357.56|357.41|357.46|357.31|9
1618950900000|2021-04-20 20:35:00|||||||||2
1618951200000|2021-04-20 20:40:00|357.61|357.46|357.61|357.31|357.71|357.51|357.56|357.26|13
1618951500000|2021-04-20 20:45:00|357.76|357.46|357.66|357.46|357.76|357.56|357.66|357.41|4
1618951800000|2021-04-20 20:50:00|357.71|357.56|357.71|357.56|357.71|357.56|357.66|357.56|4
1618952100000|2021-04-20 20:55:00|357.76|357.46|357.66|357.46|357.76|357.56|357.66|357.41|8
1618952400000|2021-04-20 21:00:00|357.71|357.41|357.76|357.31|357.76|357.41|357.71|357.31|0
1618953000000|2021-04-20 21:10:00|357.86|357.36|358.06|357.46|358.06|357.56|357.86|357.36|3
1618954800000|2021-04-20 21:40:00|357.96|357.36|358.06|357.46|358.06|357.46|357.96|357.36|0
1618955700000|2021-04-20 21:55:00|357.96|357.36|357.96|357.36|357.96|357.36|357.96|357.36|0
1618956000000|2021-04-20 22:00:00|358.06|357.46|358.06|357.46|358.06|357.46|357.96|357.36|0
1618956300000|2021-04-20 22:05:00|357.96|357.36|358.06|357.46|358.06|357.46|357.96|357.36|0
1618956600000|2021-04-20 22:10:00|357.96|357.36|358.06|357.46|358.06|357.46|357.96|357.36|0
1618957200000|2021-04-20 22:20:00|357.96|357.36|357.96|357.36|357.96|357.36|357.96|357.36|0
1618957500000|2021-04-20 22:25:00|358.06|357.46|358.06|357.46|358.06|357.46|357.96|357.36|0
1618957800000|2021-04-20 22:30:00|357.96|357.36|358.06|357.46|358.06|357.46|357.96|357.36|0
1618958700000|2021-04-20 22:45:00|358.16|357.56|358.06|357.46|358.16|357.56|358.06|357.46|0
1618959300000|2021-04-20 22:55:00|358.16|357.56|358.06|357.46|358.16|357.56|358.06|357.46|0
1618959600000|2021-04-20 23:00:00|357.96|357.36|358.06|357.46|358.06|357.46|357.96|357.36|0
1618959900000|2021-04-20 23:05:00|357.96|357.36|357.96|357.36|357.96|357.36|357.96|357.36|0
1618960200000|2021-04-20 23:10:00|358.06|357.46|358.06|357.46|358.06|357.46|357.96|357.36|0
1618960500000|2021-04-20 23:15:00|357.96|357.36|358.06|357.46|358.06|357.46|357.96|357.36|0
1618960800000|2021-04-20 23:20:00|357.96|357.36|358.06|357.46|358.06|357.46|357.96|357.36|0
1618961100000|2021-04-20 23:25:00|357.96|357.36|358.06|357.46|358.06|357.46|357.96|357.36|0
1618961400000|2021-04-20 23:30:00|357.96|357.36|357.86|357.26|358.06|357.46|357.86|357.26|0
1618961700000|2021-04-20 23:35:00|357.96|357.36|357.96|357.36|357.96|357.36|357.86|357.26|0
1618962000000|2021-04-20 23:40:00|358.06|357.46|358.06|357.46|358.06|357.46|358.06|357.46|0
1618962300000|2021-04-20 23:45:00|358.16|357.56|358.06|357.46|358.16|357.56|358.06|357.46|0
1618962600000|2021-04-20 23:50:00|357.96|357.36|357.96|357.36|358.06|357.46|357.96|357.36|0
1618962900000|2021-04-20 23:55:00|358.06|357.46|357.96|357.36|358.06|357.46|357.96|357.36|0
1618963200000|2021-04-21 00:00:00|358.06|357.46|357.96|357.36|358.06|357.46|357.86|357.26|0
1618963500000|2021-04-21 00:05:00|357.86|357.26|357.96|357.36|357.96|357.36|357.86|357.26|0
1618963800000|2021-04-21 00:10:00|358.06|357.46|358.06|357.46|358.06|357.46|357.96|357.36|0
1618964100000|2021-04-21 00:15:00|358.16|357.56|357.96|357.36|358.16|357.56|357.96|357.36|0
1618964400000|2021-04-21 00:20:00|358.06|357.46|358.06|357.46|358.16|357.56|357.96|357.36|0
1618964700000|2021-04-21 00:25:00|358.16|357.56|358.06|357.46|358.16|357.56|358.06|357.46|0
1618965000000|2021-04-21 00:30:00|358.56|358.41|357.41|357.21|358.76|358.41|356.71|356.51|1025
1618965300000|2021-04-21 00:35:00|357.36|357.16|357.41|357.21|357.51|357.31|357.11|356.96|176
1618965600000|2021-04-21 00:40:00|357.36|357.26|357.36|357.21|357.51|357.36|357.31|357.11|96
1618965900000|2021-04-21 00:45:00|357.31|357.16|357.21|357.06|357.31|357.16|357.01|356.86|204
1618966200000|2021-04-21 00:50:00|357.26|357.11|357.66|357.51|357.71|357.56|357.21|357.06|213
1618966500000|2021-04-21 00:55:00|357.61|357.46|357.71|357.56|358.06|357.86|357.51|357.36|466
1618966800000|2021-04-21 01:00:00|357.66|357.46|359.06|358.86|359.06|358.91|357.66|357.46|1461
1618967100000|2021-04-21 01:05:00|359.01|358.76|358.76|358.56|359.16|358.96|358.36|358.21|765
1618967400000|2021-04-21 01:10:00|358.71|358.61|358.76|358.56|358.86|358.66|358.46|358.31|659
1618967700000|2021-04-21 01:15:00|358.71|358.51|358.66|358.51|358.86|358.71|358.36|358.21|459
1618968000000|2021-04-21 01:20:00|358.71|358.46|358.91|358.76|358.91|358.76|358.61|358.46|430
1618968300000|2021-04-21 01:25:00|358.86|358.71|359.06|358.91|359.06|358.91|358.71|358.56|272
1618968600000|2021-04-21 01:30:00|359.01|358.86|359.26|359.11|359.36|359.21|359.01|358.86|524
1618968900000|2021-04-21 01:35:00|359.21|359.06|359.11|358.96|359.51|359.36|359.01|358.86|245
1618969200000|2021-04-21 01:40:00|359.16|359.01|358.86|358.71|359.16|359.01|358.76|358.61|243
1618969500000|2021-04-21 01:45:00|358.81|358.66|358.96|358.81|358.96|358.81|358.61|358.46|262
1618969800000|2021-04-21 01:50:00|358.91|358.76|358.66|358.51|359.06|358.91|358.66|358.51|191
1618970100000|2021-04-21 01:55:00|358.56|358.41|358.46|358.31|358.71|358.51|358.41|358.21|294
1618970400000|2021-04-21 02:00:00|358.41|358.26|358.11|357.96|358.41|358.31|358.01|357.86|239
1618970700000|2021-04-21 02:05:00|358.06|357.91|357.66|357.51|358.21|358.06|357.56|357.41|315
1618971000000|2021-04-21 02:10:00|357.61|357.46|357.56|357.41|357.81|357.66|357.51|357.31|318
1618971300000|2021-04-21 02:15:00|357.51|357.36|357.36|357.21|357.71|357.56|357.26|357.06|354
1618971600000|2021-04-21 02:20:00|357.31|357.16|356.81|356.66|357.41|357.21|356.71|356.56|582
1618971900000|2021-04-21 02:25:00|356.86|356.71|357.01|356.86|357.01|356.86|356.66|356.51|353
1618972200000|2021-04-21 02:30:00|356.96|356.81|357.01|356.86|357.16|357.01|356.91|356.76|304
1618972500000|2021-04-21 02:35:00|357.06|356.91|357.16|356.96|357.16|357.01|357.06|356.86|165
1618972800000|2021-04-21 02:40:00|357.11|356.91|356.91|356.76|357.16|356.91|356.81|356.66|344
1618973100000|2021-04-21 02:45:00|356.86|356.71|356.91|356.71|357.01|356.86|356.86|356.71|222
1618973400000|2021-04-21 02:50:00|356.86|356.76|356.86|356.71|357.01|356.86|356.76|356.61|227
1618973700000|2021-04-21 02:55:00|356.81|356.66|356.71|356.51|356.81|356.66|356.61|356.46|209
1618974000000|2021-04-21 03:00:00|356.66|356.46|356.71|356.51|356.76|356.61|356.51|356.36|381
1618974300000|2021-04-21 03:05:00|356.66|356.46|356.91|356.76|356.96|356.81|356.61|356.41|218
1618974600000|2021-04-21 03:10:00|356.86|356.71|356.96|356.81|357.11|356.96|356.86|356.71|172
1618974900000|2021-04-21 03:15:00|356.91|356.76|356.81|356.66|356.91|356.76|356.76|356.61|167
1618975200000|2021-04-21 03:20:00|356.86|356.61|356.81|356.66|356.86|356.71|356.76|356.61|106
1618975500000|2021-04-21 03:25:00|356.86|356.71|356.86|356.71|357.01|356.86|356.81|356.66|149
1618975800000|2021-04-21 03:30:00|356.81|356.66|356.86|356.71|356.91|356.76|356.76|356.61|72
1618976100000|2021-04-21 03:35:00|356.91|356.76|356.81|356.66|356.96|356.81|356.76|356.61|115
1618976400000|2021-04-21 03:40:00|356.76|356.61|356.91|356.76|356.91|356.76|356.76|356.61|76
1618976700000|2021-04-21 03:45:00|356.96|356.81|356.96|356.81|357.06|356.91|356.91|356.76|90
1618977000000|2021-04-21 03:50:00|357.01|356.86|357.16|356.96|357.26|357.06|357.01|356.86|96
1618977300000|2021-04-21 03:55:00|357.21|357.01|357.31|357.16|357.31|357.16|357.16|357.01|59
1618977600000|2021-04-21 04:00:00|357.36|357.11|356.66|356.51|357.36|357.16|356.56|356.41|186
1618977900000|2021-04-21 04:05:00|356.71|356.56|356.66|356.51|356.86|356.71|356.66|356.51|179
1618978200000|2021-04-21 04:10:00|356.61|356.46|356.46|356.31|356.66|356.46|356.46|356.31|156
1618978500000|2021-04-21 04:15:00|356.41|356.26|356.41|356.26|356.46|356.31|356.31|356.11|193
1618978800000|2021-04-21 04:20:00|356.36|356.21|356.56|356.36|356.56|356.36|356.31|356.16|285
1618979100000|2021-04-21 04:25:00|356.51|356.41|356.71|356.56|356.76|356.56|356.51|356.41|171
1618979400000|2021-04-21 04:30:00|356.66|356.51|356.61|356.46|356.76|356.61|356.61|356.46|122
1618979700000|2021-04-21 04:35:00|356.56|356.41|356.46|356.31|356.56|356.41|356.46|356.31|57
1618980000000|2021-04-21 04:40:00|356.41|356.26|356.36|356.21|356.41|356.26|356.36|356.16|75
1618980300000|2021-04-21 04:45:00|356.31|356.16|356.56|356.41|356.56|356.41|356.31|356.16|144
1618980600000|2021-04-21 04:50:00|356.61|356.36|356.71|356.56|356.71|356.56|356.56|356.36|58
1618980900000|2021-04-21 04:55:00|356.66|356.51|356.51|356.36|356.66|356.51|356.51|356.36|93
1618981200000|2021-04-21 05:00:00|356.56|356.41|356.26|356.11|356.66|356.51|356.21|356.06|523
1618981500000|2021-04-21 05:05:00|356.21|356.06|356.31|356.16|356.31|356.16|356.16|356.01|162
1618981800000|2021-04-21 05:10:00|356.26|356.11|356.81|356.66|356.81|356.66|356.21|356.06|344
1618982100000|2021-04-21 05:15:00|356.76|356.61|357.16|357.01|357.21|357.01|356.76|356.61|315
1618982400000|2021-04-21 05:20:00|357.11|356.96|356.96|356.81|357.16|357.01|356.86|356.66|212
1618982700000|2021-04-21 05:25:00|357.01|356.86|357.16|356.96|357.16|356.96|356.96|356.81|78
1618983000000|2021-04-21 05:30:00|357.11|356.91|357.01|356.86|357.16|356.96|356.96|356.81|104
1618983300000|2021-04-21 05:35:00|356.96|356.81|357.16|357.01|357.16|357.01|356.96|356.81|196
1618983600000|2021-04-21 05:40:00|357.21|357.06|357.01|356.86|357.21|357.06|356.96|356.81|98
1618983900000|2021-04-21 05:45:00|356.96|356.81|357.06|356.91|357.16|357.01|356.96|356.81|198
1618984200000|2021-04-21 05:50:00|357.11|356.86|357.11|356.91|357.21|357.06|357.01|356.86|136
1618984500000|2021-04-21 05:55:00|357.06|356.96|357.06|356.91|357.16|357.01|357.01|356.81|117
1618984800000|2021-04-21 06:00:00|357.11|356.96|357.01|356.86|357.21|357.06|356.86|356.71|186
1618985100000|2021-04-21 06:05:00|356.96|356.81|356.71|356.56|357.01|356.86|356.66|356.51|180
1618985400000|2021-04-21 06:10:00|356.66|356.51|356.56|356.41|356.66|356.51|356.46|356.31|173
1618985700000|2021-04-21 06:15:00|356.51|356.36|356.96|356.76|356.96|356.81|356.51|356.36|208
1618986000000|2021-04-21 06:20:00|357.01|356.81|357.11|356.96|357.16|357.01|357.01|356.81|137
1618986300000|2021-04-21 06:25:00|357.06|356.91|357.21|357.06|357.21|357.06|357.06|356.91|112
1618986600000|2021-04-21 06:30:00|357.26|357.11|357.21|357.06|357.46|357.31|357.21|357.06|223
1618986900000|2021-04-21 06:35:00|357.26|357.11|357.31|357.16|357.31|357.16|357.21|357.06|101
1618987200000|2021-04-21 06:40:00|357.36|357.21|357.51|357.36|357.61|357.41|357.36|357.21|189
1618987500000|2021-04-21 06:45:00|357.56|357.41|357.41|357.26|357.56|357.41|357.41|357.21|106
1618987800000|2021-04-21 06:50:00|357.46|357.31|357.16|357.01|357.51|357.36|357.16|357.01|159
1618988100000|2021-04-21 06:55:00|357.11|356.96|357.31|357.16|357.31|357.16|357.11|356.96|117
1618988400000|2021-04-21 07:00:00|357.26|357.11|357.11|356.96|357.36|357.21|357.11|356.96|242
1618988700000|2021-04-21 07:05:00|357.06|356.91|357.21|357.06|357.31|357.11|356.91|356.76|315
1618989000000|2021-04-21 07:10:00|357.16|357.01|357.26|357.11|357.46|357.31|357.16|357.01|227
1618989300000|2021-04-21 07:15:00|357.21|357.06|357.21|357.01|357.41|357.21|357.16|356.96|208
1618989600000|2021-04-21 07:20:00|357.16|357.06|357.41|357.26|357.46|357.31|357.16|357.06|198
1618989900000|2021-04-21 07:25:00|357.36|357.21|357.16|357.01|357.36|357.21|357.11|356.96|163
1618990200000|2021-04-21 07:30:00|357.21|357.06|357.41|357.26|357.41|357.26|357.21|357.06|219
1618990500000|2021-04-21 07:35:00|357.36|357.21|357.66|357.46|357.66|357.51|357.36|357.21|266
1618990800000|2021-04-21 07:40:00|357.71|357.51|357.71|357.51|357.76|357.61|357.51|357.36|200
1618991100000|2021-04-21 07:45:00|357.76|357.56|357.71|357.56|357.76|357.56|357.61|357.46|167
1618991400000|2021-04-21 07:50:00|357.76|357.61|357.76|357.61|357.91|357.76|357.71|357.56|144
1618991700000|2021-04-21 07:55:00|357.81|357.56|357.86|357.71|357.91|357.76|357.66|357.51|205
1618992000000|2021-04-21 08:00:00|357.81|357.66|357.86|357.71|357.91|357.76|357.71|357.56|302
1618992300000|2021-04-21 08:05:00|357.81|357.66|358.01|357.86|358.01|357.86|357.76|357.61|394
1618992600000|2021-04-21 08:10:00|357.96|357.81|358.16|357.96|358.21|358.06|357.91|357.76|458
1618992900000|2021-04-21 08:15:00|358.11|358.01|358.01|357.86|358.16|358.01|358.01|357.86|179
1618993200000|2021-04-21 08:20:00|357.91|357.76|357.71|357.56|357.91|357.76|357.66|357.51|218
1618993500000|2021-04-21 08:25:00|357.76|357.61|357.66|357.51|357.81|357.66|357.66|357.51|158
1618993800000|2021-04-21 08:30:00|357.61|357.46|357.86|357.66|357.86|357.66|357.56|357.41|289
1618994100000|2021-04-21 08:35:00|357.81|357.71|357.76|357.61|357.86|357.71|357.71|357.56|156
1618994400000|2021-04-21 08:40:00|357.71|357.56|357.56|357.36|357.76|357.61|357.51|357.36|389
1618994700000|2021-04-21 08:45:00|357.61|357.41|357.51|357.36|357.71|357.51|357.51|357.36|277
1618995000000|2021-04-21 08:50:00|357.46|357.31|356.96|356.76|357.56|357.36|356.91|356.76|862
1618995300000|2021-04-21 08:55:00|356.91|356.81|356.86|356.71|357.06|356.91|356.66|356.51|918
1618995600000|2021-04-21 09:00:00|356.91|356.76|357.46|357.26|357.46|357.26|356.81|356.66|1675
1618995900000|2021-04-21 09:05:00|357.41|357.21|356.61|356.46|357.46|357.26|356.61|356.46|637
1618996200000|2021-04-21 09:10:00|356.56|356.41|356.41|356.21|356.71|356.46|356.31|356.11|618
1618996500000|2021-04-21 09:15:00|356.46|356.26|356.56|356.36|356.61|356.41|356.41|356.21|179
1618996800000|2021-04-21 09:20:00|356.66|356.06|356.76|356.16|356.76|356.16|356.66|356.06|0
1618997100000|2021-04-21 09:25:00|356.66|356.06|356.76|356.16|356.76|356.16|356.66|356.06|6
1618997400000|2021-04-21 09:30:00|356.66|356.06|356.66|356.06|356.76|356.16|356.66|356.06|0
1618997700000|2021-04-21 09:35:00|356.56|355.96|356.46|355.86|356.56|355.96|356.46|355.86|0
1618998000000|2021-04-21 09:40:00|356.36|355.76|356.56|355.96|356.56|355.96|356.36|355.76|0
1618998300000|2021-04-21 09:45:00|356.46|355.86|356.56|355.96|356.56|355.96|356.46|355.86|0
1618998600000|2021-04-21 09:50:00|356.46|356.26|356.51|356.36|356.51|356.36|356.41|356.26|18
1618998900000|2021-04-21 09:55:00|356.56|356.41|357.01|356.81|357.01|356.81|356.51|356.36|193
1618999200000|2021-04-21 10:00:00|357.06|356.86|356.86|356.66|357.06|356.86|356.81|356.66|21
1618999500000|2021-04-21 10:05:00|356.81|356.71|357.01|356.81|357.11|356.91|356.81|356.66|5
1618999800000|2021-04-21 10:10:00|356.96|356.76|356.91|356.71|357.01|356.81|356.81|356.66|4
1619000100000|2021-04-21 10:15:00|356.86|356.66|356.61|356.41|356.96|356.81|356.56|356.41|6
1619000400000|2021-04-21 10:20:00|356.66|356.46|356.56|356.41|356.66|356.46|356.56|356.41|0
1619000700000|2021-04-21 10:25:00|356.61|356.46|356.61|356.46|356.66|356.46|356.56|356.41|0
1619001000000|2021-04-21 10:30:00|356.66|356.51|356.61|356.41|356.71|356.56|356.56|356.41|10
1619001300000|2021-04-21 10:35:00|356.56|356.36|356.71|356.56|356.71|356.56|356.56|356.36|5
1619001600000|2021-04-21 10:40:00|356.76|356.61|356.71|356.56|356.81|356.61|356.71|356.56|17
1619001900000|2021-04-21 10:45:00|356.76|356.61|356.71|356.56|356.76|356.61|356.71|356.56|35
1619002200000|2021-04-21 10:50:00|356.76|356.61|356.76|356.61|356.86|356.71|356.71|356.61|36
1619002500000|2021-04-21 10:55:00|356.81|356.66|357.06|356.91|357.06|356.91|356.76|356.61|26
1619002800000|2021-04-21 11:00:00|357.01|356.86|357.06|356.86|357.06|356.91|356.96|356.76|10
1619003100000|2021-04-21 11:05:00|357.01|356.81|356.91|356.76|357.06|356.86|356.91|356.71|2
1619003400000|2021-04-21 11:10:00|356.96|356.81|356.91|356.71|356.96|356.81|356.86|356.71|0
1619003700000|2021-04-21 11:15:00|356.86|356.76|357.06|356.86|357.06|356.86|356.86|356.71|1
1619004000000|2021-04-21 11:20:00|357.01|356.81|357.01|356.86|357.06|356.91|356.96|356.76|0
1619004300000|2021-04-21 11:25:00|357.06|356.91|356.96|356.76|357.06|356.91|356.91|356.76|0
1619004600000|2021-04-21 11:30:00|357.01|356.81|356.96|356.81|357.06|356.86|356.96|356.76|0
1619004900000|2021-04-21 11:35:00|357.01|356.76|356.91|356.71|357.01|356.81|356.86|356.71|1
1619005200000|2021-04-21 11:40:00|356.86|356.76|356.86|356.71|356.91|356.76|356.81|356.66|1
1619005500000|2021-04-21 11:45:00|356.81|356.66|356.76|356.56|356.86|356.71|356.76|356.56|6
1619005800000|2021-04-21 11:50:00|356.71|356.51|356.76|356.56|356.76|356.61|356.66|356.51|3
1619006100000|2021-04-21 11:55:00|356.81|356.61|356.81|356.61|356.81|356.66|356.76|356.56|0
1619006400000|2021-04-21 12:00:00|356.76|356.56|356.66|356.46|356.81|356.61|356.56|356.41|1
1619006700000|2021-04-21 12:05:00|356.61|356.51|356.61|356.41|356.61|356.51|356.56|356.41|0
1619007000000|2021-04-21 12:10:00|356.66|356.46|356.71|356.56|356.71|356.56|356.61|356.41|1
1619007300000|2021-04-21 12:15:00|356.76|356.61|356.66|356.51|356.76|356.61|356.66|356.51|10
1619007600000|2021-04-21 12:20:00|356.71|356.56|356.56|356.41|356.76|356.56|356.56|356.41|7
1619007900000|2021-04-21 12:25:00|356.61|356.36|356.56|356.41|356.61|356.46|356.56|356.36|9
1619008200000|2021-04-21 12:30:00|356.51|356.36|356.46|356.31|356.56|356.41|356.41|356.26|12
1619008500000|2021-04-21 12:35:00|356.41|356.26|356.31|356.16|356.51|356.36|356.31|356.16|27
1619008800000|2021-04-21 12:40:00|356.36|356.21|356.46|356.26|356.46|356.31|356.31|356.16|16
1619009100000|2021-04-21 12:45:00|356.41|356.31|356.46|356.31|356.46|356.31|356.41|356.26|3
1619009400000|2021-04-21 12:50:00|356.41|356.26|356.41|356.26|356.46|356.31|356.41|356.21|5
1619009700000|2021-04-21 12:55:00|356.46|356.21|356.46|356.31|356.46|356.31|356.46|356.21|6
1619010000000|2021-04-21 13:00:00|356.41|356.26|356.41|356.26|356.46|356.31|356.36|356.21|25
1619010300000|2021-04-21 13:05:00|356.46|356.21|356.46|356.31|356.46|356.31|356.36|356.21|3
1619010600000|2021-04-21 13:10:00|356.41|356.26|356.46|356.31|356.46|356.31|356.36|356.21|11
1619010900000|2021-04-21 13:15:00|356.41|356.26|356.31|356.16|356.46|356.31|356.31|356.16|14
1619011200000|2021-04-21 13:20:00|356.26|356.11|356.31|356.11|356.46|356.26|356.26|356.11|15
1619011500000|2021-04-21 13:25:00|356.36|356.16|356.41|356.26|356.41|356.26|356.31|356.16|4
1619011800000|2021-04-21 13:30:00|356.36|356.21|356.56|356.36|356.61|356.41|356.36|356.21|111
1619012100000|2021-04-21 13:35:00|356.51|356.41|356.56|356.36|356.66|356.51|356.46|356.31|39
1619012400000|2021-04-21 13:40:00|356.51|356.31|356.86|356.71|356.91|356.76|356.46|356.26|33
1619012700000|2021-04-21 13:45:00|356.91|356.76|357.31|357.16|357.31|357.16|356.91|356.76|57
1619013000000|2021-04-21 13:50:00|357.36|357.21|357.31|357.16|357.46|357.31|357.31|357.16|58
1619013300000|2021-04-21 13:55:00|357.26|357.11|357.46|357.31|357.46|357.31|357.21|357.06|45
1619013600000|2021-04-21 14:00:00|357.51|357.36|357.51|357.36|357.71|357.56|357.46|357.31|72
1619013900000|2021-04-21 14:05:00|357.46|357.31|357.51|357.36|357.51|357.36|357.41|357.26|52
1619014200000|2021-04-21 14:10:00|357.46|357.31|357.51|357.36|357.51|357.36|357.46|357.31|35
1619014500000|2021-04-21 14:15:00|357.56|357.31|357.56|357.41|357.56|357.41|357.36|357.21|74
1619014800000|2021-04-21 14:20:00|357.51|357.36|357.96|357.76|357.96|357.76|357.46|357.31|73
1619015100000|2021-04-21 14:25:00|358.01|357.81|357.96|357.81|358.01|357.86|357.91|357.76|86
1619015400000|2021-04-21 14:30:00|358.01|357.86|357.91|357.76|358.01|357.86|357.81|357.66|21
1619015700000|2021-04-21 14:35:00|357.96|357.81|358.21|358.01|358.21|358.06|357.91|357.76|58
1619016000000|2021-04-21 14:40:00|358.26|358.06|358.21|358.06|358.26|358.11|358.11|357.96|63
1619016300000|2021-04-21 14:45:00|358.26|358.11|358.31|358.16|358.41|358.26|358.16|358.01|72
1619016600000|2021-04-21 14:50:00|358.36|358.11|358.21|358.01|358.46|358.26|358.21|358.01|33
1619016900000|2021-04-21 14:55:00|358.16|358.06|358.31|358.16|358.31|358.16|358.11|357.96|64
1619017200000|2021-04-21 15:00:00|358.36|358.21|358.71|358.51|358.71|358.51|358.31|358.11|59
1619017500000|2021-04-21 15:05:00|358.66|358.46|358.51|358.36|358.71|358.56|358.51|358.36|26
1619017800000|2021-04-21 15:10:00|358.46|358.31|358.51|358.36|358.61|358.46|358.46|358.31|30
1619018100000|2021-04-21 15:15:00|358.56|358.41|358.76|358.61|358.76|358.61|358.51|358.36|57
1619018400000|2021-04-21 15:20:00|358.81|358.66|358.71|358.51|358.86|358.71|358.71|358.51|123
1619018700000|2021-04-21 15:25:00|358.66|358.56|358.71|358.56|358.76|358.61|358.66|358.46|4
1619019000000|2021-04-21 15:30:00|358.76|358.51|358.46|358.26|358.76|358.56|358.41|358.21|44
1619019300000|2021-04-21 15:35:00|358.41|358.31|358.46|358.31|358.51|358.36|358.41|358.26|9
1619019600000|2021-04-21 15:40:00|358.51|358.36|358.51|358.36|358.51|358.36|358.46|358.31|11
1619019900000|2021-04-21 15:45:00|358.56|358.41|358.66|358.46|358.66|358.46|358.46|358.31|13
1619020200000|2021-04-21 15:50:00|358.61|358.51|358.81|358.61|358.81|358.61|358.56|358.36|28
1619020500000|2021-04-21 15:55:00|358.86|358.66|358.76|358.61|358.91|358.71|358.76|358.61|11
1619020800000|2021-04-21 16:00:00|358.81|358.56|358.81|358.66|358.81|358.66|358.71|358.51|7
1619021100000|2021-04-21 16:05:00|358.76|358.61|358.76|358.56|358.81|358.66|358.76|358.56|2
1619021400000|2021-04-21 16:10:00|358.81|358.61|358.76|358.61|358.81|358.66|358.71|358.56|2
1619021700000|2021-04-21 16:15:00|358.81|358.66|358.81|358.66|358.81|358.66|358.71|358.56|10
1619022000000|2021-04-21 16:20:00|358.76|358.61|358.66|358.51|358.81|358.66|358.66|358.51|44
1619022300000|2021-04-21 16:25:00|358.71|358.56|358.51|358.36|358.71|358.56|358.51|358.36|46
1619022600000|2021-04-21 16:30:00|358.56|358.41|358.46|358.31|358.61|358.41|358.46|358.26|2
1619022900000|2021-04-21 16:35:00|358.51|358.36|358.56|358.36|358.56|358.41|358.46|358.31|3
1619023200000|2021-04-21 16:40:00|358.61|358.41|358.56|358.41|358.61|358.46|358.51|358.36|3
1619023500000|2021-04-21 16:45:00|358.61|358.36|358.51|358.36|358.61|358.46|358.46|358.31|7
1619023800000|2021-04-21 16:50:00|358.56|358.41|358.46|358.26|358.56|358.41|358.46|358.26|0
1619024100000|2021-04-21 16:55:00|358.41|358.31|358.51|358.36|358.51|358.36|358.41|358.21|2
1619024400000|2021-04-21 17:00:00|358.56|358.31|358.66|358.41|358.66|358.41|358.56|358.31|2
1619024700000|2021-04-21 17:05:00|358.61|358.46|358.61|358.41|358.66|358.46|358.51|358.31|3
1619025000000|2021-04-21 17:10:00|358.56|358.36|358.66|358.51|358.71|358.51|358.51|358.36|6
1619025300000|2021-04-21 17:15:00|358.71|358.41|358.71|358.51|358.71|358.51|358.56|358.41|16
1619025600000|2021-04-21 17:20:00|358.66|358.46|358.71|358.51|358.71|358.56|358.61|358.46|15
1619025900000|2021-04-21 17:25:00|358.66|358.56|358.61|358.41|358.71|358.56|358.61|358.41|4
1619026200000|2021-04-21 17:30:00|358.66|358.46|358.66|358.51|358.71|358.56|358.61|358.41|1
1619026500000|2021-04-21 17:35:00|358.71|358.56|358.81|358.61|358.81|358.66|358.66|358.56|15
1619026800000|2021-04-21 17:40:00||358.56||358.61||358.66||358.56|0
1619027100000|2021-04-21 17:45:00||358.66||358.61||358.66||358.61|0
1619027400000|2021-04-21 17:50:00||358.66||358.61||358.66||358.61|0
1619027700000|2021-04-21 17:55:00||358.66||358.61||358.66||358.61|0
1619028000000|2021-04-21 18:00:00|358.86|358.66|358.96|358.81|359.01|358.86|358.86|358.61|40
1619028300000|2021-04-21 18:05:00|359.01|358.86|358.96|358.76|359.01|358.86|358.96|358.76|3
1619028600000|2021-04-21 18:10:00||358.81||358.81||358.81||358.81|2
1619028900000|2021-04-21 18:15:00|359.01|358.86|358.91|358.71|359.01|358.86|358.91|358.71|2
1619029200000|2021-04-21 18:20:00|358.96|358.76|358.91|358.66|358.96|358.76|358.91|358.66|0
1619029500000|2021-04-21 18:25:00||358.71||358.71||358.76||358.71|0
1619029800000|2021-04-21 18:30:00|358.96|358.76|358.96|358.81|359.01|358.81|358.96|358.71|0
1619030100000|2021-04-21 18:35:00|358.91|358.76|358.91|358.76|358.91|358.81|358.91|358.76|7
1619030400000|2021-04-21 18:40:00|358.96|358.71|358.96|358.71|358.96|358.76|358.96|358.71|0
1619030700000|2021-04-21 18:45:00||358.76||358.81||358.81||358.76|10
1619031000000|2021-04-21 18:50:00|359.01|358.86|359.06|358.91|359.06|358.91|359.01|358.81|7
1619031300000|2021-04-21 18:55:00|359.11|358.86|359.11|358.96|359.11|358.96|359.11|358.81|6
1619031600000|2021-04-21 19:00:00|359.16|359.01|359.16|358.96|359.16|359.01|359.11|358.91|8
1619031900000|2021-04-21 19:05:00|359.21|358.91|359.21|359.06|359.21|359.06|359.21|358.91|21
1619032200000|2021-04-21 19:10:00|359.26|359.11|359.31|359.11|359.31|359.16|359.21|359.06|10
1619032500000|2021-04-21 19:15:00|359.26|359.16|359.31|359.11|359.31|359.16|359.21|359.01|0
1619032800000|2021-04-21 19:20:00||359.16||359.16||359.16||359.11|1
1619033100000|2021-04-21 19:25:00|359.26|359.11|359.31|359.16|359.31|359.16|359.26|359.11|4
1619033400000|2021-04-21 19:30:00|359.36|359.21|359.46|359.31|359.46|359.31|359.31|359.16|24
1619033700000|2021-04-21 19:35:00|359.41|359.26|359.41|359.26|359.41|359.26|359.41|359.26|5
1619034000000|2021-04-21 19:40:00|359.36|359.21|359.46|359.31|359.46|359.31|359.36|359.21|6
1619034300000|2021-04-21 19:45:00|359.41|359.26|359.51|359.36|359.51|359.36|359.41|359.26|15
1619034600000|2021-04-21 19:50:00|359.56|359.41|359.51|359.31|359.61|359.46|359.41|359.26|25
1619034900000|2021-04-21 19:55:00|359.46|359.36|359.51|359.36|359.51|359.36|359.41|359.26|6
1619035200000|2021-04-21 20:00:00|359.46|359.31|359.31|359.16|359.46|359.31|359.31|359.11|13
1619035500000|2021-04-21 20:05:00|359.36|359.11|359.26|359.06|359.36|359.16|359.21|359.06|5
1619035800000|2021-04-21 20:10:00|359.21|359.01|359.16|359.01|359.26|359.01|359.16|359.01|0
1619036100000|2021-04-21 20:15:00|359.11|358.96|359.26|359.11|359.26|359.11|359.11|358.96|8
1619036400000|2021-04-21 20:20:00|359.21|359.06|359.21|359.06|359.21|359.11|359.21|359.06|1
1619037000000|2021-04-21 20:30:00|359.16|359.01|359.16|359.01|359.16|359.01|359.16|359.01|3
1619037600000|2021-04-21 20:40:00|359.11|358.96|359.06|358.91|359.11|358.96|359.06|358.91|9
1619037900000|2021-04-21 20:45:00|358.96|358.81|359.11|358.86|359.26|358.91|358.91|358.76|17
1619038200000|2021-04-21 20:50:00|359.01|358.81|358.96|358.81|359.11|358.86|358.96|358.81|3
1619038500000|2021-04-21 20:55:00|359.06|358.86|359.16|358.76|359.16|358.86|358.96|358.76|13
1619038800000|2021-04-21 21:00:00|359.21|358.81|359.56|358.76|359.56|358.81|359.21|358.76|0
1619039400000|2021-04-21 21:10:00|359.61|358.86|359.46|358.86|359.61|358.86|359.46|358.86|0
1619042400000|2021-04-21 22:00:00|359.56|358.96|359.56|358.96|359.56|358.96|359.46|358.86|0
1619042700000|2021-04-21 22:05:00|359.46|358.86|359.46|358.86|359.56|358.96|359.46|358.86|0
1619043000000|2021-04-21 22:10:00|359.56|358.96|359.46|358.86|359.56|358.96|359.46|358.86|0
1619044500000|2021-04-21 22:35:00|359.36|358.76|359.36|358.76|359.36|358.76|359.36|358.76|0
1619046600000|2021-04-21 23:10:00|359.46|358.86|359.46|358.86|359.46|358.86|359.46|358.86|0
1619047200000|2021-04-21 23:20:00|359.36|358.76|359.36|358.76|359.46|358.86|359.36|358.76|0
1619048400000|2021-04-21 23:40:00|359.26|358.66|359.26|358.66|359.36|358.76|359.26|358.66|0
1619048700000|2021-04-21 23:45:00|359.36|358.76|359.26|358.66|359.36|358.76|359.26|358.66|0
1619049000000|2021-04-21 23:50:00|359.36|358.76|359.46|358.86|359.46|358.86|359.36|358.76|0
1619049300000|2021-04-21 23:55:00|359.36|358.76|359.36|358.76|359.46|358.86|359.36|358.76|0
1619049600000|2021-04-22 00:00:00|359.46|358.86|359.36|358.76|359.46|358.86|359.36|358.76|0
1619049900000|2021-04-22 00:05:00|359.46|358.86|359.36|358.76|359.46|358.86|359.36|358.76|0
1619050500000|2021-04-22 00:15:00|359.46|358.86|359.36|358.76|359.46|358.86|359.36|358.76|0
1619050800000|2021-04-22 00:20:00|359.46|358.86|359.46|358.86|359.46|358.86|359.46|358.86|0
1619051400000|2021-04-22 00:30:00|358.66|358.41|359.11|358.96|359.41|359.21|358.46|358.21|249
1619051700000|2021-04-22 00:35:00|359.16|359.01|359.36|359.21|359.46|359.26|359.01|358.86|184
1619052000000|2021-04-22 00:40:00|359.41|359.26|359.56|359.36|359.61|359.46|359.26|359.11|140
1619052300000|2021-04-22 00:45:00|359.61|359.41|360.01|359.86|360.01|359.86|359.56|359.41|280
1619052600000|2021-04-22 00:50:00|359.96|359.81|360.01|359.81|360.06|359.91|359.81|359.61|288
1619052900000|2021-04-22 00:55:00|359.96|359.86|360.26|360.11|360.41|360.26|359.96|359.86|340
1619053200000|2021-04-22 01:00:00|360.41|360.21|360.81|360.61|360.81|360.66|359.76|359.61|1101
1619053500000|2021-04-22 01:05:00|360.86|360.66|361.51|361.31|361.56|361.41|360.76|360.61|751
1619053800000|2021-04-22 01:10:00|361.61|361.36|361.41|361.26|361.76|361.61|361.31|361.16|658
1619054100000|2021-04-22 01:15:00|361.46|361.31|360.61|360.46|361.51|361.31|360.61|360.46|404
1619054400000|2021-04-22 01:20:00|360.66|360.51|360.71|360.51|360.91|360.76|360.61|360.46|278
1619054700000|2021-04-22 01:25:00|360.66|360.56|361.31|361.11|361.31|361.16|360.66|360.51|261
1619055000000|2021-04-22 01:30:00|361.26|361.16|360.91|360.76|361.51|361.36|360.91|360.76|467
1619055300000|2021-04-22 01:35:00|360.96|360.81|360.86|360.66|361.16|360.96|360.76|360.61|190
1619055600000|2021-04-22 01:40:00|360.91|360.71|360.86|360.66|361.06|360.91|360.61|360.46|305
1619055900000|2021-04-22 01:45:00|360.81|360.71|360.86|360.71|361.11|360.96|360.76|360.61|410
1619056200000|2021-04-22 01:50:00|360.81|360.66|360.56|360.41|360.91|360.76|360.56|360.41|203
1619056500000|2021-04-22 01:55:00|360.61|360.31|360.11|359.96|360.61|360.31|360.01|359.86|237
1619056800000|2021-04-22 02:00:00|360.16|359.91|360.41|360.21|360.41|360.21|360.06|359.91|127
1619057100000|2021-04-22 02:05:00|360.36|360.26|360.46|360.31|360.76|360.56|360.36|360.26|238
1619057400000|2021-04-22 02:10:00|360.51|360.26|360.41|360.26|360.56|360.41|360.36|360.21|130
1619057700000|2021-04-22 02:15:00|360.36|360.21|360.01|359.86|360.36|360.21|360.01|359.81|222
1619058000000|2021-04-22 02:20:00|360.06|359.91|359.96|359.81|360.11|359.96|359.96|359.81|163
1619058300000|2021-04-22 02:25:00|359.86|359.76|360.21|360.06|360.21|360.06|359.81|359.66|157
1619058600000|2021-04-22 02:30:00|360.26|360.11|360.36|360.21|360.46|360.26|360.21|360.06|248
1619058900000|2021-04-22 02:35:00|360.41|360.26|360.21|360.06|360.51|360.31|360.11|359.96|300
1619059200000|2021-04-22 02:40:00|360.26|360.11|360.01|359.86|360.41|360.26|360.01|359.86|168
1619059500000|2021-04-22 02:45:00|360.06|359.91|359.96|359.81|360.06|359.91|359.81|359.66|221
1619059800000|2021-04-22 02:50:00|360.01|359.86|360.36|360.21|360.41|360.26|360.01|359.81|176
1619060100000|2021-04-22 02:55:00|360.31|360.16|360.51|360.36|360.56|360.36|360.26|360.11|234
1619060400000|2021-04-22 03:00:00|360.56|360.41|360.91|360.76|360.91|360.76|360.56|360.41|203
1619060700000|2021-04-22 03:05:00|360.96|360.81|361.11|360.96|361.11|360.96|360.86|360.71|183
1619061000000|2021-04-22 03:10:00|361.16|361.01|360.81|360.66|361.16|361.01|360.76|360.61|340
1619061300000|2021-04-22 03:15:00|360.76|360.61|360.71|360.56|360.76|360.61|360.61|360.46|149
1619061600000|2021-04-22 03:20:00|360.66|360.51|360.46|360.31|360.71|360.56|360.41|360.26|224
1619061900000|2021-04-22 03:25:00|360.51|360.36|360.61|360.46|360.61|360.46|360.46|360.31|127
1619062200000|2021-04-22 03:30:00|360.66|360.51|360.86|360.71|360.86|360.71|360.66|360.51|166
1619062500000|2021-04-22 03:35:00|360.91|360.76|361.06|360.86|361.16|361.01|360.91|360.76|226
1619062800000|2021-04-22 03:40:00|361.01|360.91|361.01|360.86|361.16|361.01|360.91|360.71|241
1619063100000|2021-04-22 03:45:00|360.96|360.81|361.31|361.16|361.36|361.21|360.96|360.76|172
1619063400000|2021-04-22 03:50:00|361.36|361.21|361.31|361.16|361.41|361.26|361.21|361.06|195
1619063700000|2021-04-22 03:55:00|361.26|361.11|361.31|361.11|361.36|361.21|361.21|361.06|134
1619064000000|2021-04-22 04:00:00|361.36|361.16|361.11|360.96|361.46|361.31|361.11|360.91|94
1619064300000|2021-04-22 04:05:00|361.16|361.01|360.96|360.81|361.16|361.01|360.91|360.76|70
1619064600000|2021-04-22 04:10:00|360.91|360.76|360.66|360.51|360.91|360.76|360.66|360.51|63
1619064900000|2021-04-22 04:15:00|360.61|360.46|360.51|360.31|360.61|360.46|360.46|360.31|111
1619065200000|2021-04-22 04:20:00|360.56|360.36|360.36|360.21|360.56|360.41|360.36|360.21|64
1619065500000|2021-04-22 04:25:00|360.31|360.16|360.36|360.21|360.41|360.26|360.26|360.11|129
1619065800000|2021-04-22 04:30:00|360.31|360.16|360.3|360.15|360.45|360.3|360.25|360.1|158
1619066100000|2021-04-22 04:35:00|360.35|360.2|360.15|360|360.35|360.2|360.15|360|126
1619066400000|2021-04-22 04:40:00|360.1|359.95|360.2|360.05|360.2|360.05|359.95|359.8|291
1619066700000|2021-04-22 04:45:00|360.15|360|360.25|360.1|360.25|360.1|360.1|359.95|119
1619067000000|2021-04-22 04:50:00|360.3|360.05|360.4|360.2|360.5|360.35|360.25|360.05|116
1619067300000|2021-04-22 04:55:00|360.35|360.25|360.35|360.2|360.5|360.35|360.35|360.2|183
1619067600000|2021-04-22 05:00:00|360.4|360.25|360.3|360.15|360.6|360.45|360.25|360.1|431
1619067900000|2021-04-22 05:05:00|360.25|360.1|360.7|360.55|360.7|360.55|360.25|360.1|239
1619068200000|2021-04-22 05:10:00|360.65|360.5|360.85|360.65|360.85|360.7|360.55|360.4|165
1619068500000|2021-04-22 05:15:00|360.8|360.7|360.85|360.7|360.9|360.75|360.75|360.55|118
1619068800000|2021-04-22 05:20:00|360.9|360.75|360.95|360.8|361.05|360.9|360.8|360.65|104
1619069100000|2021-04-22 05:25:00|360.9|360.75|361.05|360.9|361.1|360.95|360.8|360.65|247
1619069400000|2021-04-22 05:30:00|361|360.85|361.05|360.9|361.1|360.95|360.9|360.75|172
1619069700000|2021-04-22 05:35:00|361.1|360.95|361.1|360.95|361.1|360.95|360.9|360.75|78
1619070000000|2021-04-22 05:40:00|361.05|360.9|361.25|361.1|361.3|361.15|361.05|360.9|246
1619070300000|2021-04-22 05:45:00|361.2|361.05|361.25|361.1|361.25|361.1|361.1|360.95|113
1619070600000|2021-04-22 05:50:00|361.3|361.15|361.2|361.05|361.35|361.2|361.2|361.05|162
1619070900000|2021-04-22 05:55:00|361.15|361|361.2|361.05|361.2|361.05|361.1|360.95|55
1619071200000|2021-04-22 06:00:00|361.1|360.95|361.4|361.2|361.4|361.2|361.1|360.95|134
1619071500000|2021-04-22 06:05:00|361.35|361.25|361.35|361.2|361.4|361.25|361.25|361.1|107
1619071800000|2021-04-22 06:10:00|361.4|361.25|361.4|361.25|361.45|361.3|361.35|361.2|92
1619072100000|2021-04-22 06:15:00|361.35|361.15|361.35|361.2|361.35|361.2|361.25|361.1|83
1619072400000|2021-04-22 06:20:00|361.3|361.1|361.5|361.35|361.55|361.4|361.25|361.1|181
1619072700000|2021-04-22 06:25:00|361.45|361.3|361.5|361.35|361.55|361.4|361.45|361.25|107
1619073000000|2021-04-22 06:30:00|361.45|361.3|361.55|361.4|361.55|361.4|361.4|361.25|92
1619073300000|2021-04-22 06:35:00|361.5|361.35|361.45|361.3|361.6|361.4|361.45|361.3|60
1619073600000|2021-04-22 06:40:00|361.4|361.25|361.35|361.2|361.4|361.25|361.3|361.15|66
1619073900000|2021-04-22 06:45:00|361.4|361.25|361.4|361.2|361.45|361.3|361.35|361.2|119
1619074200000|2021-04-22 06:50:00|361.45|361.3|361.3|361.15|361.45|361.3|361.3|361.15|56
1619074500000|2021-04-22 06:55:00|361.25|361.1|361.3|361.15|361.35|361.2|361.2|361.05|99
1619074800000|2021-04-22 07:00:00|361.35|361.1|361.2|361.05|361.35|361.2|361.15|360.95|373
1619075100000|2021-04-22 07:05:00|361.15|361|361.2|361.05|361.3|361.15|361.15|361|171
1619075400000|2021-04-22 07:10:00|361.25|361.1|361.2|361.05|361.3|361.15|361.1|360.95|191
1619075700000|2021-04-22 07:15:00|361.25|361.15|361.45|361.3|361.45|361.3|361.25|361.1|399
1619076000000|2021-04-22 07:20:00|361.4|361.25|361.5|361.35|361.6|361.4|361.4|361.25|66
1619076300000|2021-04-22 07:25:00|361.45|361.3|361.35|361.2|361.5|361.3|361.35|361.2|70
1619076600000|2021-04-22 07:30:00|361.3|361.15|361.25|361.1|361.35|361.2|361.15|361|191
1619076900000|2021-04-22 07:35:00|361.3|361.15|361.4|361.25|361.4|361.25|361.3|361.15|130
1619077200000|2021-04-22 07:40:00|||||||||11
1619077500000|2021-04-22 07:45:00|361.45|361.3|361.45|361.3|361.5|361.35|361.4|361.25|127
1619077800000|2021-04-22 07:50:00|361.5|361.35|361.5|361.35|361.5|361.35|361.45|361.3|57
1619078100000|2021-04-22 07:55:00|361.45|361.3|361.3|361.15|361.45|361.3|361.3|361.15|128
1619078400000|2021-04-22 08:00:00|361.25|361.1|361.35|361.2|361.35|361.2|361.25|361.1|237
1619078700000|2021-04-22 08:05:00|361.3|361.15|361.5|361.35|361.5|361.35|361.3|361.15|154
1619079000000|2021-04-22 08:10:00|361.45|361.3|361.5|361.35|361.55|361.4|361.45|361.3|116
1619079300000|2021-04-22 08:15:00|361.45|361.3|361.35|361.2|361.45|361.3|361.35|361.2|160
1619079600000|2021-04-22 08:20:00|361.4|361.25|361.35|361.2|361.4|361.25|361.3|361.15|113
1619079900000|2021-04-22 08:25:00|361.4|361.25|361.55|361.4|361.55|361.4|361.4|361.25|89
1619080200000|2021-04-22 08:30:00|361.6|361.45|361.7|361.5|361.8|361.65|361.6|361.45|317
1619080500000|2021-04-22 08:35:00|361.75|361.55|361.8|361.65|361.85|361.7|361.75|361.55|186
1619080800000|2021-04-22 08:40:00|361.85|361.7|361.75|361.6|361.9|361.75|361.7|361.55|144
1619081100000|2021-04-22 08:45:00|361.7|361.55|361.5|361.35|361.7|361.55|361.5|361.35|228
1619081400000|2021-04-22 08:50:00|361.55|361.4|361.6|361.45|361.6|361.45|361.55|361.35|392
1619081700000|2021-04-22 08:55:00|361.65|361.5|361.6|361.45|361.7|361.55|361.6|361.45|424
1619082000000|2021-04-22 09:00:00|361.16|361.01|361.16|361.01|361.21|361.06|360.96|360.81|723
1619082300000|2021-04-22 09:05:00|361.21|361.06|361.31|361.16|361.36|361.16|361.21|361.06|463
1619082600000|2021-04-22 09:10:00|361.36|361.21|361.56|361.41|361.56|361.41|361.31|361.16|200
1619082900000|2021-04-22 09:15:00|361.61|361.46|361.61|361.41|361.66|361.46|361.56|361.36|113
1619083200000|2021-04-22 09:20:00|361.81|361.21|361.81|361.21|361.81|361.21|361.71|361.11|0
1619083500000|2021-04-22 09:25:00|361.71|361.11|361.81|361.21|361.81|361.21|361.71|361.11|0
1619083800000|2021-04-22 09:30:00|361.71|361.11|361.81|361.21|361.81|361.21|361.71|361.11|0
1619084100000|2021-04-22 09:35:00|362.01|361.41|362.01|361.41|362.01|361.41|362.01|361.41|0
1619084400000|2021-04-22 09:40:00|362.11|361.51|362.01|361.41|362.11|361.51|362.01|361.41|0
1619084700000|2021-04-22 09:45:00|362.11|361.51|362.11|361.51|362.11|361.51|362.01|361.41|0
1619085000000|2021-04-22 09:50:00|361.76|361.46|361.76|361.56|361.81|361.61|361.71|361.46|32
1619085300000|2021-04-22 09:55:00|361.81|361.61|361.91|361.76|361.91|361.76|361.81|361.56|25
1619085600000|2021-04-22 10:00:00|361.86|361.71|361.81|361.66|361.96|361.81|361.81|361.66|56
1619085900000|2021-04-22 10:05:00|361.86|361.71|361.91|361.71|361.96|361.76|361.86|361.71|10
1619086200000|2021-04-22 10:10:00|361.81|361.66|361.91|361.71|361.96|361.81|361.81|361.61|28
1619086500000|2021-04-22 10:15:00|361.86|361.66|361.86|361.61|361.86|361.71|361.86|361.61|2
1619086800000|2021-04-22 10:20:00|361.81|361.56|361.81|361.61|361.81|361.66|361.81|361.56|5
1619087100000|2021-04-22 10:25:00||361.66||361.61||361.66||361.56|0
1619087400000|2021-04-22 10:30:00|361.76|361.66|361.56|361.41|361.76|361.66|361.56|361.41|17
1619087700000|2021-04-22 10:35:00|361.61|361.36|361.66|361.51|361.71|361.56|361.56|361.36|19
1619088000000|2021-04-22 10:40:00|361.71|361.46|361.81|361.61|361.81|361.66|361.61|361.46|42
1619088300000|2021-04-22 10:45:00||361.56||361.61||361.61||361.56|0
1619088600000|2021-04-22 10:50:00||361.56||361.56||361.61||361.56|5
1619088900000|2021-04-22 10:55:00|361.76|361.51|361.71|361.56|361.76|361.56|361.71|361.46|2
1619089200000|2021-04-22 11:00:00|361.66|361.51|361.51|361.36|361.66|361.51|361.46|361.31|46
1619089500000|2021-04-22 11:05:00|361.56|361.41|361.56|361.41|361.56|361.41|361.46|361.31|1
1619089800000|2021-04-22 11:10:00|361.61|361.46|361.71|361.56|361.76|361.56|361.61|361.41|8
1619090100000|2021-04-22 11:15:00|361.76|361.61|361.66|361.46|361.76|361.61|361.61|361.41|3
1619090400000|2021-04-22 11:20:00|361.71|361.51|361.71|361.56|361.71|361.56|361.51|361.31|14
1619090700000|2021-04-22 11:25:00||361.51||361.46||361.51||361.46|6
1619091000000|2021-04-22 11:30:00||361.41||361.51||361.51||361.41|4
1619091300000|2021-04-22 11:35:00|361.66|361.56|361.71|361.46|361.71|361.56|361.66|361.41|18
1619091600000|2021-04-22 11:40:00|361.66|361.41|361.76|361.11|361.81|361.46|361.66|361.11|18
1619091900000|2021-04-22 11:45:00||361.16||361.16||361.16||361.11|0
1619092200000|2021-04-22 11:50:00|361.71|361.11|361.71|361.21|361.71|361.21|361.71|361.11|4
1619092500000|2021-04-22 11:55:00|361.66|361.26|361.56|361.26|361.66|361.26|361.56|361.21|2
1619092800000|2021-04-22 12:00:00||361.31||361.36||361.36||361.31|0
1619093100000|2021-04-22 12:05:00|361.61|361.41|361.66|361.46|361.66|361.46|361.46|361.31|13
1619093400000|2021-04-22 12:10:00|361.61|361.51|361.51|361.36|361.61|361.51|361.51|361.36|20
1619093700000|2021-04-22 12:15:00|361.56|361.31|361.66|361.51|361.66|361.51|361.46|361.31|9
1619094000000|2021-04-22 12:20:00|361.71|361.56|361.71|361.56|361.71|361.56|361.71|361.56|0
1619094300000|2021-04-22 12:25:00|361.66|361.51|361.61|361.46|361.66|361.51|361.61|361.46|3
1619094600000|2021-04-22 12:30:00|361.66|361.41|361.91|361.76|361.96|361.76|361.56|361.41|17
1619094900000|2021-04-22 12:35:00|361.86|361.71|361.91|361.76|361.91|361.76|361.81|361.66|32
1619095200000|2021-04-22 12:40:00|361.86|361.71|361.91|361.76|361.96|361.81|361.86|361.71|13
1619095500000|2021-04-22 12:45:00|361.96|361.81|361.91|361.76|361.96|361.81|361.86|361.71|21
1619095800000|2021-04-22 12:50:00|361.96|361.81|362.01|361.86|362.01|361.86|361.91|361.76|26
1619096100000|2021-04-22 12:55:00|361.96|361.81|361.96|361.81|362.01|361.81|361.91|361.76|3
1619096400000|2021-04-22 13:00:00|361.91|361.76|362.06|361.86|362.06|361.91|361.91|361.76|28
1619096700000|2021-04-22 13:05:00|362.01|361.81|362.06|361.91|362.06|361.91|361.96|361.81|5
1619097000000|2021-04-22 13:10:00|362.11|361.96|362.06|361.91|362.11|361.96|362.06|361.91|29
1619097300000|2021-04-22 13:15:00|362.01|361.86|362.06|361.91|362.06|361.91|362.01|361.86|25
1619097600000|2021-04-22 13:20:00|362.01|361.86|362.06|361.91|362.06|361.91|361.96|361.81|14
1619097900000|2021-04-22 13:25:00|362.01|361.86|361.91|361.76|362.01|361.86|361.91|361.76|12
1619098200000|2021-04-22 13:30:00|361.86|361.71|361.66|361.51|361.86|361.71|361.51|361.36|132
1619098500000|2021-04-22 13:35:00|361.61|361.46|361.41|361.26|361.66|361.51|361.36|361.21|67
1619098800000|2021-04-22 13:40:00|361.46|361.31|361.31|361.11|361.46|361.31|361.26|361.06|98
1619099100000|2021-04-22 13:45:00|361.26|361.16|361.21|361.06|361.31|361.16|361.06|360.86|51
1619099400000|2021-04-22 13:50:00|361.26|361.11|361.21|361.01|361.41|361.26|361.16|361.01|101
1619099700000|2021-04-22 13:55:00|361.16|361.06|361.66|361.46|361.66|361.51|361.16|361.01|102
1619100000000|2021-04-22 14:00:00|361.61|361.41|361.31|361.16|361.66|361.46|361.16|361.01|193
1619100300000|2021-04-22 14:05:00|361.36|361.21|361.51|361.36|361.56|361.36|361.31|361.21|87
1619100600000|2021-04-22 14:10:00|361.46|361.31|361.51|361.36|361.56|361.41|361.41|361.26|50
1619100900000|2021-04-22 14:15:00|361.46|361.31|361.46|361.26|361.46|361.31|361.26|361.11|61
1619101200000|2021-04-22 14:20:00|361.51|361.31|361.46|361.31|361.51|361.36|361.31|361.16|50
1619101500000|2021-04-22 14:25:00|361.51|361.26|361.56|361.41|361.66|361.51|361.51|361.26|38
1619101800000|2021-04-22 14:30:00|361.51|361.36|361.81|361.61|361.86|361.71|361.51|361.31|125
1619102100000|2021-04-22 14:35:00|361.76|361.51|361.41|361.26|361.81|361.56|361.41|361.26|58
1619102400000|2021-04-22 14:40:00|361.36|361.21|361.41|361.21|361.46|361.31|361.31|361.16|103
1619102700000|2021-04-22 14:45:00|361.36|361.26|361.31|361.16|361.46|361.31|361.26|361.11|57
1619103000000|2021-04-22 14:50:00|361.26|361.11|361.21|361.06|361.31|361.16|361.16|361.01|52
1619103300000|2021-04-22 14:55:00|361.16|361.01|360.96|360.81|361.16|361.01|360.96|360.81|91
1619103600000|2021-04-22 15:00:00|361.01|360.86|360.96|360.81|361.06|360.91|360.91|360.71|63
1619103900000|2021-04-22 15:05:00|361.01|360.86|361.31|361.16|361.31|361.16|360.96|360.81|107
1619104200000|2021-04-22 15:10:00|361.26|361.11|361.21|361.06|361.26|361.16|361.16|361.01|73
1619104500000|2021-04-22 15:15:00|361.16|361.01|361.31|361.16|361.31|361.16|361.11|360.96|57
1619104800000|2021-04-22 15:20:00|361.26|361.11|361.16|361.01|361.26|361.16|361.16|361.01|42
1619105100000|2021-04-22 15:25:00|361.11|360.96|360.86|360.71|361.11|360.96|360.86|360.71|93
1619105400000|2021-04-22 15:30:00|360.81|360.66|361.06|360.91|361.11|360.91|360.81|360.66|75
1619105700000|2021-04-22 15:35:00|361.11|360.96|360.86|360.71|361.11|360.96|360.86|360.71|55
1619106000000|2021-04-22 15:40:00|360.91|360.76|360.96|360.81|360.96|360.81|360.81|360.66|69
1619106300000|2021-04-22 15:45:00|360.91|360.76|360.96|360.81|361.01|360.86|360.86|360.71|30
1619106600000|2021-04-22 15:50:00|361.01|360.86|361.01|360.81|361.06|360.86|360.91|360.76|44
1619106900000|2021-04-22 15:55:00|361.06|360.86|360.86|360.71|361.16|361.01|360.86|360.71|36
1619107200000|2021-04-22 16:00:00|360.91|360.76|360.71|360.56|360.91|360.76|360.71|360.56|46
1619107500000|2021-04-22 16:05:00|360.66|360.51|360.66|360.51|360.71|360.56|360.56|360.41|53
1619107800000|2021-04-22 16:10:00|360.61|360.46|360.56|360.41|360.66|360.51|360.56|360.36|24
1619108100000|2021-04-22 16:15:00|360.61|360.46|360.81|360.66|360.86|360.71|360.61|360.46|37
1619108400000|2021-04-22 16:20:00|360.86|360.61|360.91|360.76|360.96|360.76|360.81|360.61|31
1619108700000|2021-04-22 16:25:00|360.96|360.71|360.86|360.71|360.96|360.76|360.81|360.66|41
1619109000000|2021-04-22 16:30:00|360.91|360.76|361.01|360.86|361.11|360.91|360.91|360.76|29
1619109300000|2021-04-22 16:35:00|360.96|360.81|360.91|360.71|361.06|360.86|360.91|360.71|41
1619109600000|2021-04-22 16:40:00|360.86|360.76|360.81|360.66|360.91|360.76|360.76|360.61|23
1619109900000|2021-04-22 16:45:00|360.76|360.61|360.71|360.51|360.81|360.61|360.66|360.51|32
1619110200000|2021-04-22 16:50:00|360.66|360.41|360.56|360.41|360.71|360.41|360.56|360.41|39
1619110500000|2021-04-22 16:55:00|360.61|360.46|360.66|360.51|360.76|360.61|360.61|360.41|40
1619110800000|2021-04-22 17:00:00|360.71|360.36|360.76|360.61|360.91|360.61|360.66|360.36|46
1619111100000|2021-04-22 17:05:00|360.71|360.51|360.21|359.96|360.71|360.56|359.91|359.71|123
1619111400000|2021-04-22 17:10:00|360.16|359.91|360.06|359.86|360.21|359.96|359.71|359.56|100
1619111700000|2021-04-22 17:15:00|360.01|359.81|359.41|359.16|360.01|359.81|359.31|359.16|64
1619112000000|2021-04-22 17:20:00|359.36|359.21|359.56|359.41|359.56|359.41|359.31|359.16|38
1619112300000|2021-04-22 17:25:00|359.51|359.36|359.81|359.66|359.81|359.66|359.31|359.16|60
1619112600000|2021-04-22 17:30:00|359.76|359.61|359.76|359.56|359.76|359.61|359.51|359.31|30
1619112900000|2021-04-22 17:35:00|359.71|359.51|359.46|359.31|359.71|359.51|359.36|359.16|43
1619113200000|2021-04-22 17:40:00|359.51|359.26|358.91|358.71|359.51|359.31|358.91|358.71|70
1619113500000|2021-04-22 17:45:00|358.86|358.76|358.81|358.61|359.16|358.96|358.66|358.51|51
1619113800000|2021-04-22 17:50:00|358.76|358.56|358.31|358.11|358.86|358.66|358.31|358.11|91
1619114100000|2021-04-22 17:55:00|358.26|358.16|358.26|358.06|358.41|358.26|358.16|357.96|81
1619114400000|2021-04-22 18:00:00|358.21|358.01|357.96|357.76|358.21|358.06|357.86|357.66|86
1619114700000|2021-04-22 18:05:00|357.91|357.71|358.16|357.91|358.21|358.06|357.76|357.56|47
1619115000000|2021-04-22 18:10:00|358.11|357.86|358.21|358.01|358.21|358.01|357.91|357.71|42
1619115300000|2021-04-22 18:15:00|358.16|357.91|358.21|358.06|358.21|358.06|357.96|357.81|58
1619115600000|2021-04-22 18:20:00|358.16|358.01|358.26|358.06|358.26|358.11|357.86|357.71|47
1619115900000|2021-04-22 18:25:00|358.21|358.01|358.61|358.41|358.61|358.46|358.06|357.86|58
1619116200000|2021-04-22 18:30:00|358.56|358.36|358.46|358.26|358.56|358.41|358.26|358.11|54
1619116500000|2021-04-22 18:35:00|358.51|358.31|358.56|358.36|358.66|358.51|358.46|358.26|31
1619116800000|2021-04-22 18:40:00|358.51|358.31|358.76|358.56|358.76|358.56|358.36|358.16|61
1619117100000|2021-04-22 18:45:00|358.71|358.61|358.66|358.46|358.81|358.61|358.51|358.31|52
1619117400000|2021-04-22 18:50:00|358.71|358.51|358.56|358.41|358.76|358.56|358.41|358.21|31
1619117700000|2021-04-22 18:55:00|358.66|358.46|358.76|358.56|358.91|358.71|358.61|358.46|53
1619118000000|2021-04-22 19:00:00|358.71|358.61|358.76|358.56|358.96|358.76|358.71|358.56|26
1619118300000|2021-04-22 19:05:00|358.71|358.51|358.36|358.16|358.76|358.56|358.36|358.16|37
1619118600000|2021-04-22 19:10:00|358.31|358.21|358.41|358.21|358.51|358.36|358.26|358.06|54
1619118900000|2021-04-22 19:15:00|358.36|358.26|358.16|357.96|358.41|358.26|358.01|357.81|40
1619119200000|2021-04-22 19:20:00|358.11|357.91|357.96|357.76|358.21|358.01|357.86|357.66|32
1619119500000|2021-04-22 19:25:00|358.01|357.81|358.26|358.06|358.26|358.11|357.96|357.76|18
1619119800000|2021-04-22 19:30:00|358.21|358.11|358.31|358.16|358.46|358.31|358.16|357.96|45
1619120100000|2021-04-22 19:35:00|358.36|358.21|358.16|357.96|358.41|358.26|358.11|357.91|58
1619120400000|2021-04-22 19:40:00|358.21|358.01|358.16|357.96|358.31|358.16|358.16|357.96|46
1619120700000|2021-04-22 19:45:00|358.26|358.01|358.01|357.81|358.41|358.26|357.91|357.76|136
1619121000000|2021-04-22 19:50:00|357.96|357.86|357.66|357.46|358.21|358.01|357.61|357.46|124
1619121300000|2021-04-22 19:55:00|357.71|357.51|357.66|357.51|357.86|357.66|357.51|357.36|127
1619121600000|2021-04-22 20:00:00|357.71|357.46|357.71|357.51|357.86|357.71|357.71|357.46|22
1619121900000|2021-04-22 20:05:00|357.66|357.56|357.91|357.71|357.91|357.76|357.66|357.56|4
1619122200000|2021-04-22 20:10:00|357.86|357.76|358.01|357.81|358.01|357.86|357.86|357.71|5
1619122500000|2021-04-22 20:15:00|358.06|357.86|358.06|357.91|358.06|357.91|358.06|357.86|1
1619122800000|2021-04-22 20:20:00|358.11|357.96|358.16|357.96|358.21|358.06|358.06|357.91|17
1619123100000|2021-04-22 20:25:00|358.11|358.01|358.11|357.96|358.21|358.06|358.11|357.96|5
1619123400000|2021-04-22 20:30:00|358.16|357.91|358.16|358.01|358.16|358.01|358.06|357.91|3
1619123700000|2021-04-22 20:35:00|358.21|358.06|358.26|358.06|358.26|358.06|358.21|358.06|0
1619124000000|2021-04-22 20:40:00|358.31|358.11|358.16|357.86|358.31|358.16|358.11|357.86|20
1619124300000|2021-04-22 20:45:00|358.31|358.01|358.36|358.11|358.36|358.21|358.21|357.96|5
1619124600000|2021-04-22 20:50:00||358.21||358.21||358.21||358.11|3
1619124900000|2021-04-22 20:55:00|358.31|358.11|358.16|357.91|358.31|358.11|358.16|357.81|25
1619125200000|2021-04-22 21:00:00|358.21|357.86|358.21|357.81|358.41|357.86|358.21|357.81|0
1619125500000|2021-04-22 21:05:00||357.71||357.81||357.81||357.71|1
1619125800000|2021-04-22 21:10:00|358.31|357.71|358.41|357.81|358.41|357.81|358.31|357.71|1
1619127600000|2021-04-22 21:40:00|358.51|357.91|358.51|357.91|358.51|357.91|358.51|357.91|0
1619127900000|2021-04-22 21:45:00|358.41|357.81|358.41|357.81|358.41|357.81|358.41|357.81|0
1619128800000|2021-04-22 22:00:00|358.51|357.91|358.51|357.91|358.51|357.91|358.41|357.81|0
1619129100000|2021-04-22 22:05:00|358.41|357.81|358.41|357.81|358.51|357.91|358.41|357.81|0
1619129400000|2021-04-22 22:10:00|358.51|357.91|358.51|357.91|358.51|357.91|358.51|357.91|0
1619129700000|2021-04-22 22:15:00|358.61|358.01|358.61|358.01|358.61|358.01|358.61|358.01|0
1619130000000|2021-04-22 22:20:00|358.51|357.91|358.51|357.91|358.51|357.91|358.51|357.91|0
1619130300000|2021-04-22 22:25:00|358.41|357.81|358.41|357.81|358.41|357.81|358.41|357.81|0
1619130600000|2021-04-22 22:30:00|358.51|357.91|358.51|357.91|358.51|357.91|358.51|357.91|0
1619130900000|2021-04-22 22:35:00|358.61|358.01|358.71|358.11|358.71|358.11|358.61|358.01|0
1619131200000|2021-04-22 22:40:00|358.61|358.01|358.71|358.11|358.71|358.11|358.61|358.01|0
1619131800000|2021-04-22 22:50:00|358.81|358.21|358.71|358.11|358.81|358.21|358.71|358.11|0
1619132100000|2021-04-22 22:55:00|358.81|358.21|358.71|358.11|358.81|358.21|358.71|358.11|0
1619132400000|2021-04-22 23:00:00|358.81|358.21|358.71|358.11|358.81|358.21|358.71|358.11|0
1619132700000|2021-04-22 23:05:00|358.81|358.21|358.71|358.11|358.81|358.21|358.71|358.11|0
1619133000000|2021-04-22 23:10:00|358.81|358.21|358.81|358.21|358.81|358.21|358.81|358.21|0
1619133300000|2021-04-22 23:15:00|358.71|358.11|358.71|358.11|358.71|358.11|358.71|358.11|0
1619135100000|2021-04-22 23:45:00|358.61|358.01|358.51|357.91|358.61|358.01|358.51|357.91|0
1619135400000|2021-04-22 23:50:00|358.61|358.01|358.61|358.01|358.71|358.11|358.61|358.01|0
1619136000000|2021-04-23 00:00:00|358.51|357.91|358.51|357.91|358.51|357.91|358.41|357.81|0
1619136300000|2021-04-23 00:05:00|358.41|357.81|358.51|357.91|358.61|358.01|358.41|357.81|0
1619136600000|2021-04-23 00:10:00|358.61|358.01|358.71|358.11|358.71|358.11|358.61|358.01|0
1619136900000|2021-04-23 00:15:00|358.81|358.21|358.81|358.21|358.81|358.21|358.71|358.11|0
1619137200000|2021-04-23 00:20:00|358.71|358.11|358.81|358.21|358.81|358.21|358.71|358.11|0
1619137800000|2021-04-23 00:30:00|358.76|358.56|358.11|357.91|358.81|358.56|357.81|357.61|569
1619138100000|2021-04-23 00:35:00|358.06|357.86|358.51|358.31|358.51|358.36|358.06|357.86|167
1619138400000|2021-04-23 00:40:00|358.56|358.36|358.86|358.71|358.86|358.71|358.46|358.31|121
1619138700000|2021-04-23 00:45:00|358.76|358.56|359.16|358.96|359.16|358.96|358.61|358.46|311
1619139000000|2021-04-23 00:50:00|359.11|358.91|359.41|359.21|359.46|359.26|358.96|358.76|206
1619139300000|2021-04-23 00:55:00|359.46|359.26|359.61|359.46|359.86|359.66|359.16|358.96|294
1619139600000|2021-04-23 01:00:00|359.76|359.41|359.61|359.41|359.91|359.71|359.31|359.16|563
1619139900000|2021-04-23 01:05:00|359.56|359.46|359.66|359.51|359.91|359.76|359.46|359.26|441
1619140200000|2021-04-23 01:10:00|359.71|359.46|359.41|359.21|359.76|359.56|359.41|359.21|247
1619140500000|2021-04-23 01:15:00|359.36|359.26|359.76|359.61|359.76|359.61|359.26|359.11|312
1619140800000|2021-04-23 01:20:00|359.71|359.56|360.06|359.91|360.11|359.96|359.71|359.51|374
1619141100000|2021-04-23 01:25:00|360.11|359.96|359.81|359.61|360.26|360.11|359.76|359.56|180
1619141400000|2021-04-23 01:30:00|359.76|359.51|359.51|359.36|359.76|359.56|359.31|359.16|384
1619141700000|2021-04-23 01:35:00|359.46|359.31|359.41|359.26|359.46|359.31|359.01|358.86|360
1619142000000|2021-04-23 01:40:00|359.46|359.31|359.86|359.71|359.86|359.71|359.41|359.21|249
1619142300000|2021-04-23 01:45:00|359.91|359.76|359.91|359.76|360.06|359.91|359.86|359.71|141
1619142600000|2021-04-23 01:50:00|359.96|359.81|359.71|359.51|359.96|359.81|359.66|359.51|96
1619142900000|2021-04-23 01:55:00|359.66|359.56|359.81|359.61|359.96|359.81|359.66|359.56|149
1619143200000|2021-04-23 02:00:00|359.76|359.66|360.16|359.96|360.16|360.01|359.76|359.66|185
1619143500000|2021-04-23 02:05:00|360.11|360.01|360.06|359.86|360.26|360.11|360.01|359.86|207
1619143800000|2021-04-23 02:10:00|360.01|359.81|359.71|359.56|360.06|359.91|359.71|359.56|118
1619144100000|2021-04-23 02:15:00|359.76|359.61|360.26|360.06|360.26|360.11|359.71|359.56|193
1619144400000|2021-04-23 02:20:00|360.21|360.11|360.36|360.21|360.41|360.21|360.16|360.01|122
1619144700000|2021-04-23 02:25:00|360.46|360.26|360.26|360.06|360.51|360.36|360.16|360.01|136
1619145000000|2021-04-23 02:30:00|360.21|360.11|360.56|360.41|360.56|360.41|360.21|360.11|130
1619145300000|2021-04-23 02:35:00|360.51|360.36|360.76|360.56|360.86|360.66|360.46|360.31|237
1619145600000|2021-04-23 02:40:00|360.81|360.61|360.71|360.56|360.81|360.66|360.66|360.51|164
1619145900000|2021-04-23 02:45:00|360.66|360.51|360.66|360.46|360.71|360.56|360.51|360.36|103
1619146200000|2021-04-23 02:50:00|360.61|360.51|360.61|360.46|360.66|360.51|360.51|360.36|102
1619146500000|2021-04-23 02:55:00|360.66|360.51|360.76|360.61|360.76|360.61|360.51|360.36|108
1619146800000|2021-04-23 03:00:00|360.71|360.56|360.71|360.56|360.81|360.66|360.61|360.46|248
1619147100000|2021-04-23 03:05:00|360.76|360.61|360.76|360.61|360.86|360.66|360.66|360.51|121
1619147400000|2021-04-23 03:10:00|360.81|360.66|360.66|360.51|360.81|360.66|360.61|360.46|77
1619147700000|2021-04-23 03:15:00|360.71|360.56|360.86|360.71|360.86|360.71|360.66|360.51|159
1619148000000|2021-04-23 03:20:00|360.91|360.76|360.71|360.56|360.91|360.76|360.66|360.51|148
1619148300000|2021-04-23 03:25:00|360.76|360.61|360.81|360.66|360.86|360.71|360.76|360.56|128
1619148600000|2021-04-23 03:30:00|360.76|360.61|360.71|360.56|360.81|360.66|360.66|360.46|112
1619148900000|2021-04-23 03:35:00|360.76|360.61|360.86|360.71|360.86|360.71|360.71|360.61|126
1619149200000|2021-04-23 03:40:00|360.81|360.66|360.71|360.56|360.86|360.71|360.66|360.51|68
1619149500000|2021-04-23 03:45:00|360.66|360.51|360.51|360.36|360.71|360.56|360.51|360.36|260
1619149800000|2021-04-23 03:50:00|360.56|360.41|360.41|360.26|360.56|360.41|360.41|360.26|62
1619150100000|2021-04-23 03:55:00|360.36|360.21|360.46|360.31|360.46|360.31|360.36|360.21|112
1619150400000|2021-04-23 04:00:00|360.41|360.26|360.31|360.16|360.51|360.36|360.26|360.11|125
1619150700000|2021-04-23 04:05:00|360.36|360.21|360.41|360.26|360.46|360.31|360.36|360.21|28
1619151000000|2021-04-23 04:10:00|360.46|360.31|360.41|360.26|360.51|360.36|360.41|360.26|71
1619151300000|2021-04-23 04:15:00|360.46|360.31|360.51|360.36|360.51|360.36|360.46|360.31|15
1619151600000|2021-04-23 04:20:00|360.46|360.31|360.76|360.61|360.76|360.61|360.46|360.31|121
1619151900000|2021-04-23 04:25:00|360.7|360.55|360.86|360.71|360.91|360.76|360.7|360.55|76
1619152200000|2021-04-23 04:30:00|360.91|360.76|360.91|360.76|360.96|360.81|360.81|360.66|178
1619152500000|2021-04-23 04:35:00|360.96|360.81|360.91|360.76|360.96|360.81|360.86|360.71|57
1619152800000|2021-04-23 04:40:00|360.96|360.81|360.91|360.76|360.96|360.81|360.91|360.76|56
1619153100000|2021-04-23 04:45:00|360.96|360.81|360.91|360.76|360.96|360.81|360.91|360.76|116
1619153400000|2021-04-23 04:50:00|360.96|360.81|360.96|360.81|360.96|360.81|360.91|360.71|41
1619153700000|2021-04-23 04:55:00|360.91|360.76|360.76|360.61|360.91|360.76|360.76|360.61|89
1619154000000|2021-04-23 05:00:00|360.81|360.66|360.86|360.71|360.91|360.76|360.81|360.66|185
1619154300000|2021-04-23 05:05:00|360.81|360.66|360.61|360.46|360.86|360.71|360.56|360.41|73
1619154600000|2021-04-23 05:10:00|360.56|360.41|360.51|360.36|360.61|360.46|360.46|360.31|164
1619154900000|2021-04-23 05:15:00|360.46|360.31|360.61|360.46|360.61|360.46|360.46|360.31|84
1619155200000|2021-04-23 05:20:00|360.56|360.41|360.41|360.26|360.61|360.46|360.36|360.21|140
1619155500000|2021-04-23 05:25:00|360.36|360.21|360.56|360.36|360.56|360.41|360.36|360.21|195
1619155800000|2021-04-23 05:30:00|360.51|360.41|360.61|360.46|360.66|360.46|360.41|360.26|130
1619156100000|2021-04-23 05:35:00|360.66|360.51|360.81|360.66|360.81|360.66|360.66|360.51|58
1619156400000|2021-04-23 05:40:00|360.76|360.61|360.91|360.76|360.91|360.76|360.76|360.61|162
1619156700000|2021-04-23 05:45:00|360.86|360.71|361.01|360.86|361.01|360.86|360.86|360.71|84
1619157000000|2021-04-23 05:50:00|361.06|360.91|361.21|361.06|361.21|361.06|361.06|360.91|132
1619157300000|2021-04-23 05:55:00|361.16|361.01|361.06|360.91|361.16|361.01|361.01|360.86|64
1619157600000|2021-04-23 06:00:00|361.11|360.96|360.81|360.66|361.11|360.96|360.81|360.66|104
1619157900000|2021-04-23 06:05:00|360.86|360.71|360.91|360.76|360.91|360.76|360.81|360.71|36
1619158200000|2021-04-23 06:10:00|360.86|360.71|360.81|360.66|360.86|360.71|360.71|360.56|102
1619158500000|2021-04-23 06:15:00|360.76|360.61|360.61|360.46|360.81|360.66|360.56|360.41|83
1619158800000|2021-04-23 06:20:00|360.66|360.41|360.81|360.66|360.81|360.66|360.61|360.41|52
1619159100000|2021-04-23 06:25:00|360.76|360.61|360.76|360.61|360.86|360.71|360.76|360.56|63
1619159400000|2021-04-23 06:30:00|360.71|360.56|360.76|360.61|360.86|360.71|360.71|360.56|74
1619159700000|2021-04-23 06:35:00|360.71|360.56|360.81|360.66|360.91|360.76|360.71|360.56|46
1619160000000|2021-04-23 06:40:00|360.76|360.61|360.76|360.61|360.81|360.66|360.71|360.56|81
1619160300000|2021-04-23 06:45:00|360.81|360.66|360.86|360.71|360.91|360.76|360.81|360.66|730
1619160600000|2021-04-23 06:50:00|360.91|360.76|360.86|360.71|360.91|360.76|360.81|360.66|61
1619160900000|2021-04-23 06:55:00|360.91|360.76|360.81|360.66|360.96|360.81|360.76|360.61|95
1619161200000|2021-04-23 07:00:00|360.86|360.71|361.11|360.96|361.11|360.96|360.81|360.66|1131
1619161500000|2021-04-23 07:05:00|361.16|360.91|361.06|360.91|361.16|360.91|360.96|360.81|86
1619161800000|2021-04-23 07:10:00|361.01|360.86|361.11|360.96|361.11|360.96|360.96|360.76|66
1619162100000|2021-04-23 07:15:00|361.16|361.01|361.36|361.21|361.46|361.31|361.16|360.96|189
1619162400000|2021-04-23 07:20:00|361.41|361.26|361.41|361.26|361.51|361.36|361.31|361.16|183
1619162700000|2021-04-23 07:25:00|361.36|361.21|361.36|361.21|361.46|361.31|361.36|361.21|126
1619163000000|2021-04-23 07:30:00|361.31|361.16|361.21|361.06|361.31|361.16|361.16|361.01|129
1619163300000|2021-04-23 07:35:00|361.16|361.01|361.21|361.06|361.26|361.06|361.11|360.96|92
1619163600000|2021-04-23 07:40:00|361.16|361.01|361.36|361.21|361.36|361.21|361.16|360.96|110
1619163900000|2021-04-23 07:45:00|361.31|361.11|361.31|361.16|361.31|361.16|361.16|361.01|117
1619164200000|2021-04-23 07:50:00|361.36|361.21|361.31|361.16|361.46|361.31|361.26|361.11|133
1619164500000|2021-04-23 07:55:00|361.26|361.11|361.36|361.21|361.41|361.26|361.26|361.11|101
1619164800000|2021-04-23 08:00:00|361.31|361.16|361.31|361.11|361.41|361.21|361.21|361.06|128
1619165100000|2021-04-23 08:05:00|361.36|361.16|361.41|361.21|361.46|361.31|361.26|361.11|77
1619165400000|2021-04-23 08:10:00|361.36|361.26|361.36|361.16|361.51|361.36|361.26|361.11|99
1619165700000|2021-04-23 08:15:00|361.31|361.11|361.01|360.86|361.31|361.11|360.91|360.76|90
1619166000000|2021-04-23 08:20:00|361.06|360.91|361.06|360.91|361.11|360.96|361.06|360.91|90
1619166300000|2021-04-23 08:25:00|361.01|360.86|361.01|360.86|361.06|360.91|360.96|360.81|55
1619166600000|2021-04-23 08:30:00|361.06|360.91|361.21|361.06|361.21|361.06|361.01|360.86|97
1619166900000|2021-04-23 08:35:00|361.26|361.11|361.41|361.26|361.41|361.26|361.26|361.06|81
1619167200000|2021-04-23 08:40:00|361.36|361.21|361.41|361.26|361.41|361.26|361.36|361.21|94
1619167500000|2021-04-23 08:45:00|361.46|361.31|361.61|361.46|361.61|361.46|361.46|361.31|85
1619167800000|2021-04-23 08:50:00|361.56|361.41|361.51|361.36|361.56|361.41|361.31|361.16|273
1619168100000|2021-04-23 08:55:00|361.46|361.31|361.51|361.31|361.56|361.41|361.31|361.16|1585
1619168400000|2021-04-23 09:00:00|361.46|361.36|362.16|362.01|362.21|362.06|361.46|361.36|1460
1619168700000|2021-04-23 09:05:00|362.21|362.06|361.86|361.66|362.26|362.06|361.81|361.66|493
1619169000000|2021-04-23 09:10:00|361.96|361.76|361.76|361.56|361.96|361.76|361.56|361.41|186
1619169300000|2021-04-23 09:15:00|361.71|361.51|361.66|361.41|361.71|361.56|361.51|361.36|94
1619169600000|2021-04-23 09:20:00|361.76|361.16|361.76|361.16|361.76|361.16|361.76|361.16|0
1619169900000|2021-04-23 09:25:00|361.66|361.06|361.86|361.26|361.86|361.26|361.66|361.06|2
1619170200000|2021-04-23 09:30:00|361.76|361.16|361.86|361.26|361.86|361.26|361.76|361.16|0
1619170500000|2021-04-23 09:35:00|361.96|361.36|361.96|361.36|361.96|361.36|361.86|361.26|0
1619170800000|2021-04-23 09:40:00|361.86|361.26|361.96|361.36|361.96|361.36|361.86|361.26|0
1619171100000|2021-04-23 09:45:00|361.86|361.26|361.86|361.26|361.86|361.26|361.76|361.16|0
1619171400000|2021-04-23 09:50:00|361.81|361.61|361.86|361.71|361.86|361.71|361.71|361.51|14
1619171700000|2021-04-23 09:55:00|361.81|361.66|361.76|361.61|361.81|361.71|361.76|361.56|3
1619172000000|2021-04-23 10:00:00|361.81|361.66|361.86|361.71|361.86|361.71|361.81|361.61|21
1619172300000|2021-04-23 10:05:00|361.91|361.66|361.91|361.71|361.91|361.71|361.86|361.66|2
1619172600000|2021-04-23 10:10:00|361.86|361.76|361.86|361.71|361.91|361.76|361.86|361.66|4
1619172900000|2021-04-23 10:15:00|361.81|361.66|361.71|361.56|361.81|361.71|361.71|361.51|12
1619173200000|2021-04-23 10:20:00||361.51||361.51||361.56||361.51|3
1619173500000|2021-04-23 10:25:00|361.81|361.56|361.81|361.66|361.81|361.66|361.76|361.51|37
1619173800000|2021-04-23 10:30:00|361.86|361.71|361.76|361.61|361.91|361.71|361.76|361.61|7
1619174100000|2021-04-23 10:35:00|361.81|361.56|361.71|361.56|361.81|361.66|361.71|361.51|7
1619174400000|2021-04-23 10:40:00|361.76|361.61|361.91|361.71|361.91|361.76|361.71|361.56|17
1619174700000|2021-04-23 10:45:00|361.86|361.76|361.96|361.81|362.01|361.81|361.86|361.71|4
1619175000000|2021-04-23 10:50:00|361.91|361.76|361.96|361.81|362.01|361.86|361.91|361.71|15
1619175300000|2021-04-23 10:55:00|361.91|361.76|361.81|361.66|361.91|361.76|361.81|361.66|10
1619175600000|2021-04-23 11:00:00|361.86|361.71|361.81|361.66|361.91|361.76|361.71|361.56|31
1619175900000|2021-04-23 11:05:00|361.76|361.61|361.71|361.56|361.86|361.71|361.71|361.56|7
1619176200000|2021-04-23 11:10:00|361.76|361.61|361.86|361.66|361.86|361.71|361.71|361.56|6
1619176500000|2021-04-23 11:15:00|361.81|361.71|361.86|361.71|361.86|361.71|361.81|361.61|0
1619176800000|2021-04-23 11:20:00|361.81|361.66|361.76|361.61|361.86|361.66|361.76|361.56|2
1619177100000|2021-04-23 11:25:00|361.81|361.66|361.86|361.66|361.86|361.66|361.76|361.56|4
1619177400000|2021-04-23 11:30:00|361.81|361.61|361.86|361.66|361.91|361.71|361.81|361.61|2
1619177700000|2021-04-23 11:35:00|361.81|361.71|361.76|361.61|361.86|361.71|361.76|361.56|97
1619178000000|2021-04-23 11:40:00|361.71|361.56|361.66|361.46|361.76|361.56|361.61|361.46|21
1619178300000|2021-04-23 11:45:00|361.61|361.51|361.71|361.51|361.71|361.56|361.61|361.51|11
1619178600000|2021-04-23 11:50:00|361.66|361.56|361.71|361.56|361.71|361.56|361.66|361.51|5
1619178900000|2021-04-23 11:55:00|361.76|361.61|361.76|361.56|361.76|361.61|361.71|361.51|3
1619179200000|2021-04-23 12:00:00|361.71|361.61|361.76|361.56|361.91|361.71|361.71|361.56|1
1619179500000|2021-04-23 12:05:00|361.81|361.61|361.71|361.56|361.86|361.71|361.66|361.51|5
1619179800000|2021-04-23 12:10:00|361.76|361.51|361.61|361.46|361.76|361.51|361.61|361.46|13
1619180100000|2021-04-23 12:15:00|361.56|361.41|361.41|361.26|361.56|361.41|361.41|361.26|26
1619180400000|2021-04-23 12:20:00|361.36|361.21|361.26|361.11|361.36|361.21|361.16|360.96|30
1619180700000|2021-04-23 12:25:00|361.21|361.06|361.26|361.11|361.26|361.11|361.16|360.96|18
1619181000000|2021-04-23 12:30:00|361.31|361.16|361.16|361.01|361.31|361.16|361.16|361.01|12
1619181300000|2021-04-23 12:35:00|361.21|361.06|361.16|361.01|361.21|361.06|361.16|360.96|22
1619181600000|2021-04-23 12:40:00|361.21|361.06|361.21|361.06|361.26|361.11|361.21|361.01|25
1619181900000|2021-04-23 12:45:00|361.26|361.11|361.26|361.06|361.31|361.16|361.21|361.06|14
1619182200000|2021-04-23 12:50:00|361.21|361.01|361.16|361.01|361.21|361.01|361.11|360.91|17
1619182500000|2021-04-23 12:55:00|361.21|361.06|361.16|361.01|361.21|361.06|361.16|360.96|18
1619182800000|2021-04-23 13:00:00|361.21|361.06|361.26|361.11|361.26|361.11|361.16|361.01|17
1619183100000|2021-04-23 13:05:00|361.31|361.06|361.21|361.06|361.31|361.11|361.21|361.06|329
1619183400000|2021-04-23 13:10:00|361.26|361.01|361.41|361.26|361.51|361.36|361.26|361.01|39
1619183700000|2021-04-23 13:15:00|361.36|361.21|361.36|361.21|361.36|361.26|361.36|361.21|9
1619184000000|2021-04-23 13:20:00|361.31|361.16|361.26|361.11|361.31|361.21|361.26|361.11|11
1619184300000|2021-04-23 13:25:00|361.31|361.16|361.16|361.01|361.31|361.16|361.16|361.01|34
1619184600000|2021-04-23 13:30:00|361.21|361.06|360.96|360.81|361.26|361.06|360.86|360.71|164
1619184900000|2021-04-23 13:35:00|361.01|360.86|361.11|360.96|361.16|361.01|360.96|360.86|77
1619185200000|2021-04-23 13:40:00|361.16|361.01|361.16|361.01|361.26|361.11|361.16|360.96|30
1619185500000|2021-04-23 13:45:00|361.21|361.06|361.16|360.96|361.21|361.06|361.01|360.86|38
1619185800000|2021-04-23 13:50:00|361.11|361.01|361.06|360.91|361.26|361.06|361.01|360.81|60
1619186100000|2021-04-23 13:55:00|361.01|360.86|361.06|360.91|361.11|360.96|361.01|360.86|37
1619186400000|2021-04-23 14:00:00|361.01|360.86|361.06|360.91|361.11|360.96|361.01|360.86|66
1619186700000|2021-04-23 14:05:00|361.11|360.86|361.21|361.01|361.26|361.06|361.11|360.86|121
1619187000000|2021-04-23 14:10:00|361.26|361.06|361.21|361.06|361.26|361.11|361.16|361.01|31
1619187300000|2021-04-23 14:15:00|361.26|361.11|361.06|360.91|361.26|361.11|361.06|360.91|42
1619187600000|2021-04-23 14:20:00|361.01|360.86|361.16|361.01|361.26|361.06|361.01|360.86|30
1619187900000|2021-04-23 14:25:00|361.21|361.06|361.36|361.21|361.36|361.21|361.21|361.06|54
1619188200000|2021-04-23 14:30:00|361.41|361.26|361.66|361.46|361.86|361.71|361.31|361.16|58
1619188500000|2021-04-23 14:35:00|361.71|361.51|361.66|361.51|361.81|361.61|361.66|361.46|23
1619188800000|2021-04-23 14:40:00|361.61|361.46|361.51|361.36|361.76|361.56|361.51|361.36|33
1619189100000|2021-04-23 14:45:00|361.56|361.41|361.61|361.46|361.81|361.66|361.56|361.41|25
1619189400000|2021-04-23 14:50:00|361.66|361.41|361.61|361.41|361.66|361.46|361.51|361.31|37
1619189700000|2021-04-23 14:55:00|361.66|361.46|361.66|361.51|361.71|361.56|361.56|361.36|31
1619190000000|2021-04-23 15:00:00|361.71|361.46|361.81|361.61|361.81|361.66|361.66|361.46|21
1619190300000|2021-04-23 15:05:00|361.76|361.56|361.61|361.46|361.86|361.66|361.61|361.46|16
1619190600000|2021-04-23 15:10:00|361.66|361.51|361.81|361.66|361.81|361.66|361.66|361.46|45
1619190900000|2021-04-23 15:15:00|361.86|361.71|362.11|361.91|362.11|361.96|361.86|361.71|17
1619191200000|2021-04-23 15:20:00|362.06|361.86|362.01|361.86|362.11|361.96|362.01|361.81|4
1619191500000|2021-04-23 15:25:00|362.06|361.91|362.21|362.01|362.21|362.01|362.01|361.86|3
1619191800000|2021-04-23 15:30:00|362.16|362.06|362.11|361.96|362.21|362.06|362.06|361.86|4
1619192100000|2021-04-23 15:35:00|362.16|362.01|362.16|362.01|362.26|362.11|362.16|361.96|8
1619192400000|2021-04-23 15:40:00|362.21|362.06|362.01|361.81|362.21|362.06|362.01|361.81|3
1619192700000|2021-04-23 15:45:00|361.96|361.86|362.21|362.01|362.21|362.06|361.96|361.81|13
1619193000000|2021-04-23 15:50:00|362.16|362.06|362.21|362.01|362.26|362.11|362.16|361.96|4
1619193300000|2021-04-23 15:55:00|362.16|362.06|362.06|361.86|362.21|362.06|362.01|361.86|4
1619193600000|2021-04-23 16:00:00|362.01|361.91|362.06|361.91|362.11|361.96|362.01|361.86|10
1619193900000|2021-04-23 16:05:00|362.11|361.96|362.16|361.96|362.21|362.01|362.11|361.91|3
1619194200000|2021-04-23 16:10:00|362.11|362.01|362.11|361.96|362.16|362.01|362.11|361.96|8
1619194500000|2021-04-23 16:15:00|362.16|362.01|362.11|361.91|362.16|362.01|362.06|361.91|0
1619194800000|2021-04-23 16:20:00|362.16|361.96|362.21|362.01|362.21|362.01|362.11|361.91|0
1619195100000|2021-04-23 16:25:00|362.16|361.96|362.21|362.01|362.21|362.01|362.16|361.96|0
1619195400000|2021-04-23 16:30:00||362.06||362.01||362.06||362.01|2
1619195700000|2021-04-23 16:35:00|362.16|362.06|362.16|361.96|362.21|362.06|362.16|361.96|0
1619196000000|2021-04-23 16:40:00|362.21|362.01|362.21|362.01|362.21|362.06|362.21|362.01|0
1619196300000|2021-04-23 16:45:00|362.16|362.06|362.31|362.11|362.31|362.16|362.16|362.06|4
1619196600000|2021-04-23 16:50:00|362.36|362.16|362.41|362.26|362.41|362.26|362.36|362.11|0
1619196900000|2021-04-23 16:55:00|362.46|362.31|362.41|362.21|362.51|362.31|362.36|362.16|20
1619197200000|2021-04-23 17:00:00|362.46|362.26|362.31|362.11|362.46|362.26|362.31|362.11|5
1619197500000|2021-04-23 17:05:00|362.36|362.16|362.41|362.21|362.41|362.26|362.31|362.16|5
1619197800000|2021-04-23 17:10:00|362.36|362.26|362.36|362.01|362.41|362.26|362.36|362.01|19
1619198100000|2021-04-23 17:15:00|362.31|361.96|362.11|361.96|362.31|361.96|362.11|361.86|38
1619198400000|2021-04-23 17:20:00|362.16||362.11||362.16||362.11||1
1619198700000|2021-04-23 17:25:00|362.16|361.91|362.06|361.86|362.16|361.91|361.96|361.81|9
1619199000000|2021-04-23 17:30:00|362.01|361.91|362.16|361.96|362.16|362.01|362.01|361.86|2
1619199300000|2021-04-23 17:35:00|362.11|362.01|362.21|362.01|362.26|362.06|362.11|361.96|4
1619199600000|2021-04-23 17:40:00|362.26|362.06|362.36|362.16|362.36|362.21|362.21|362.06|14
1619199900000|2021-04-23 17:45:00|362.31|362.11|362.26|362.06|362.31|362.11|362.21|362.01|2
1619200200000|2021-04-23 17:50:00|362.21|362.11|362.26|362.06|362.26|362.11|362.21|362.01|0
1619200500000|2021-04-23 17:55:00|362.21|362.11|362.26|362.06|362.26|362.11|362.21|362.06|0
1619200800000|2021-04-23 18:00:00|362.21|362.11|362.31|362.11|362.36|362.21|362.21|362.06|1
1619201100000|2021-04-23 18:05:00|362.36|362.16|362.36|362.16|362.36|362.21|362.31|362.11|0
1619201400000|2021-04-23 18:10:00|362.31|362.21|362.36|362.16|362.36|362.21|362.31|362.16|0
1619201700000|2021-04-23 18:15:00|362.31|362.21|362.26|362.06|362.36|362.21|362.26|362.06|0
1619202000000|2021-04-23 18:20:00|362.21|362.11|362.21|362.01|362.26|362.11|362.16|362.01|0
1619202300000|2021-04-23 18:25:00|362.16|362.06|362.36|362.16|362.36|362.16|362.11|361.91|6
1619202600000|2021-04-23 18:30:00|362.41|362.21|362.46|362.26|362.46|362.31|362.41|362.16|13
1619202900000|2021-04-23 18:35:00|362.41|362.21|362.41|362.21|362.46|362.31|362.41|362.21|3
1619203200000|2021-04-23 18:40:00|362.46|362.26|362.46|362.26|362.46|362.31|362.41|362.21|0
1619203500000|2021-04-23 18:45:00|362.51|362.31|362.51|362.31|362.51|362.36|362.46|362.26|0
1619203800000|2021-04-23 18:50:00|362.61|362.36|362.61|362.46|362.61|362.46|362.61|362.36|1
1619204100000|2021-04-23 18:55:00|362.66|362.51|362.71|362.51|362.76|362.56|362.66|362.51|12
1619204400000|2021-04-23 19:00:00|362.76|362.56|362.71|362.51|362.76|362.56|362.66|362.51|0
1619204700000|2021-04-23 19:05:00|362.76|362.56|362.76|362.51|362.76|362.56|362.71|362.51|3
1619205000000|2021-04-23 19:10:00|362.71|362.56|362.76|362.61|362.76|362.61|362.71|362.51|0
1619205300000|2021-04-23 19:15:00|362.81|362.56|362.81|362.66|362.81|362.66|362.76|362.56|6
1619205600000|2021-04-23 19:20:00|362.91|362.61|362.91|362.76|362.91|362.76|362.91|362.61|3
1619205900000|2021-04-23 19:25:00|362.96|362.71|362.96|362.81|362.96|362.81|362.96|362.71|5
1619206200000|2021-04-23 19:30:00|363.01|362.86|363.06|362.91|363.06|362.91|362.96|362.86|11
1619206500000|2021-04-23 19:35:00|363.01|362.86|363.01|362.86|363.06|362.91|362.96|362.81|10
1619206800000|2021-04-23 19:40:00|363.06|362.91|363.01|362.81|363.06|362.91|362.96|362.76|13
1619207100000|2021-04-23 19:45:00|362.96|362.76|362.96|362.81|363.06|362.91|362.91|362.76|8
1619207400000|2021-04-23 19:50:00|363.01|362.86|362.91|362.71|363.01|362.86|362.81|362.66|15
1619207700000|2021-04-23 19:55:00|362.86|362.66|362.61|362.41|362.86|362.71|362.56|362.41|43
1619208000000|2021-04-23 20:00:00|362.66|362.46|362.61|362.41|362.66|362.51|362.56|362.41|4
1619208300000|2021-04-23 20:05:00|362.56|362.36|362.51|362.31|362.61|362.36|362.46|362.31|0
1619208600000|2021-04-23 20:10:00|362.46|362.36|362.51|362.31|362.51|362.36|362.46|362.31|6
1619208900000|2021-04-23 20:15:00|362.56|362.36|362.56|362.36|362.56|362.41|362.51|362.31|2
1619209200000|2021-04-23 20:20:00||362.31||362.36||362.41||362.31|0
1619209500000|2021-04-23 20:25:00|362.51|362.41|362.56|362.41|362.56|362.41|362.51|362.31|0
1619209800000|2021-04-23 20:30:00||362.36||362.36||362.41||362.36|0
1619210100000|2021-04-23 20:35:00||362.41||362.36||362.41||362.36|0
1619210400000|2021-04-23 20:40:00|362.51|362.41|362.46|362.21|362.56|362.41|362.41|362.16|14
1619210700000|2021-04-23 20:45:00|362.41|362.31|362.56|362.21|362.56|362.36|362.36|362.11|6
1619211000000|2021-04-23 20:50:00|362.51|362.16|362.51|362.06|362.51|362.21|362.51|362.06|2
1619211300000|2021-04-23 20:55:00|362.46|361.86|362.61|361.76|362.61|362.06|362.21|361.61|31
1619388000000|2021-04-25 22:00:00|362.76|362.16|362.86|362.26|362.86|362.26|362.76|362.16|0
1619388300000|2021-04-25 22:05:00|362.76|362.16|362.66|362.06|362.86|362.26|362.66|362.06|0
1619388600000|2021-04-25 22:10:00|362.76|362.16|362.66|362.06|362.76|362.16|362.66|362.06|0
1619388900000|2021-04-25 22:15:00|362.76|362.16|362.76|362.16|362.76|362.16|362.66|362.06|0
1619389200000|2021-04-25 22:20:00|362.86|362.26|362.76|362.16|362.86|362.26|362.76|362.16|0
1619389500000|2021-04-25 22:25:00|362.86|362.26|362.76|362.16|362.86|362.26|362.76|362.16|0
1619389800000|2021-04-25 22:30:00|362.86|362.26|362.86|362.26|362.86|362.26|362.76|362.16|0
1619390400000|2021-04-25 22:40:00|362.76|362.16|362.76|362.16|362.76|362.16|362.76|362.16|0
1619390700000|2021-04-25 22:45:00|362.86|362.26|362.86|362.26|362.86|362.26|362.76|362.16|0
1619391000000|2021-04-25 22:50:00|362.76|362.16|362.76|362.16|362.76|362.16|362.76|362.16|0
1619391600000|2021-04-25 23:00:00|362.66|362.06|362.76|362.16|362.76|362.16|362.66|362.06|0
1619392200000|2021-04-25 23:10:00|362.66|362.06|362.76|362.16|362.76|362.16|362.66|362.06|0
1619393100000|2021-04-25 23:25:00|362.66|362.06|362.66|362.06|362.76|362.16|362.66|362.06|0
1619393400000|2021-04-25 23:30:00|362.76|362.16|362.66|362.06|362.76|362.16|362.56|361.96|0
1619393700000|2021-04-25 23:35:00|362.56|361.96|362.56|361.96|362.66|362.06|362.56|361.96|0
1619394000000|2021-04-25 23:40:00|362.66|362.06|362.66|362.06|362.66|362.06|362.56|361.96|0
1619394300000|2021-04-25 23:45:00|362.56|361.96|362.56|361.96|362.66|362.06|362.56|361.96|0
1619394900000|2021-04-25 23:55:00|362.66|362.06|362.46|361.86|362.66|362.06|362.36|361.76|0
1619395200000|2021-04-26 00:00:00|362.36|361.76|362.46|361.86|362.46|361.86|362.26|361.66|0
1619395500000|2021-04-26 00:05:00|362.56|361.96|362.56|361.96|362.56|361.96|362.56|361.96|0
1619395800000|2021-04-26 00:10:00|362.46|361.86|362.56|361.96|362.56|361.96|362.46|361.86|0
1619396100000|2021-04-26 00:15:00|362.46|361.86|362.46|361.86|362.46|361.86|362.46|361.86|0
1619396400000|2021-04-26 00:20:00|362.56|361.96|362.46|361.86|362.56|361.96|362.46|361.86|0
1619396700000|2021-04-26 00:25:00|362.56|361.96|362.36|361.76|362.66|362.06|362.36|361.76|0
1619397000000|2021-04-26 00:30:00|361.96|361.66|361.46|361.31|361.96|361.71|361.31|361.16|3031
1619397300000|2021-04-26 00:35:00|361.41|361.26|362.41|362.26|362.46|362.26|361.41|361.26|476
1619397600000|2021-04-26 00:40:00|362.46|362.16|362.61|362.36|362.61|362.41|362.06|361.86|1440
1619397900000|2021-04-26 00:45:00|362.56|362.41|362.36|362.21|362.56|362.41|362.21|362.06|1284
1619398200000|2021-04-26 00:50:00|362.31|362.11|362.21|362.01|362.31|362.16|362.11|361.96|323
1619398500000|2021-04-26 00:55:00|362.26|362.06|362.21|362.01|362.46|362.26|361.96|361.76|216
1619398800000|2021-04-26 01:00:00|362.16|361.91|361.46|361.26|362.21|362.01|361.36|361.16|1964
1619399100000|2021-04-26 01:05:00|361.41|361.21|361.86|361.71|361.86|361.71|361.21|361.06|492
1619399400000|2021-04-26 01:10:00|361.91|361.76|361.36|361.21|362.06|361.81|361.31|361.11|272
1619399700000|2021-04-26 01:15:00|361.41|361.26|361.31|361.16|361.56|361.36|361.11|360.96|548
1619400000000|2021-04-26 01:20:00|361.36|361.21|362.11|361.96|362.16|361.96|361.36|361.21|3381
1619400300000|2021-04-26 01:25:00|362.06|361.91|362.71|362.51|362.71|362.51|362.06|361.86|918
1619400600000|2021-04-26 01:30:00|362.66|362.56|362.96|362.81|363.11|362.96|362.46|362.31|618
1619400900000|2021-04-26 01:35:00|363.01|362.86|363.01|362.86|363.26|363.06|362.81|362.61|380
1619401200000|2021-04-26 01:40:00|363.06|362.91|363.61|363.41|363.61|363.46|363.01|362.86|451
1619401500000|2021-04-26 01:45:00|363.56|363.46|363.41|363.21|363.86|363.71|363.36|363.16|349
1619401800000|2021-04-26 01:50:00|363.36|363.26|363.71|363.51|363.71|363.56|363.26|363.11|285
1619402100000|2021-04-26 01:55:00|363.76|363.56|363.36|363.16|363.76|363.56|363.26|363.11|336
1619402400000|2021-04-26 02:00:00|363.31|363.21|363.21|363.06|363.51|363.36|363.21|363.01|285
1619402700000|2021-04-26 02:05:00|363.16|363.01|363.46|363.26|363.46|363.31|362.96|362.81|257
1619403000000|2021-04-26 02:10:00|363.41|363.31|363.46|363.26|363.56|363.41|363.36|363.21|258
1619403300000|2021-04-26 02:15:00|363.41|363.31|363.01|362.86|363.46|363.31|362.86|362.71|1251
1619403600000|2021-04-26 02:20:00|363.06|362.91|363.21|363.06|363.26|363.11|362.91|362.76|2292
1619403900000|2021-04-26 02:25:00|363.26|363.11|363.01|362.86|363.31|363.16|362.86|362.71|1656
1619404200000|2021-04-26 02:30:00|362.96|362.81|362.71|362.56|363.06|362.91|362.66|362.51|111
1619404500000|2021-04-26 02:35:00|362.76|362.61|362.61|362.46|362.81|362.66|362.51|362.36|192
1619404800000|2021-04-26 02:40:00|362.56|362.41|362.91|362.71|362.91|362.76|362.56|362.41|169
1619405100000|2021-04-26 02:45:00|362.86|362.66|362.86|362.71|362.91|362.76|362.71|362.56|140
1619405400000|2021-04-26 02:50:00|362.91|362.76|363.06|362.91|363.06|362.91|362.91|362.71|142
1619405700000|2021-04-26 02:55:00|363.01|362.86|362.81|362.66|363.06|362.91|362.71|362.56|224
1619406000000|2021-04-26 03:00:00|362.76|362.61|362.51|362.36|362.81|362.66|362.51|362.36|1752
1619406300000|2021-04-26 03:05:00|362.56|362.41|362.91|362.71|362.91|362.76|362.36|362.21|348
1619406600000|2021-04-26 03:10:00|362.86|362.66|362.86|362.66|362.86|362.71|362.71|362.51|611
1619406900000|2021-04-26 03:15:00|362.81|362.71|362.96|362.76|363.01|362.81|362.81|362.61|137
1619407200000|2021-04-26 03:20:00|362.91|362.71|362.96|362.81|363.06|362.91|362.81|362.66|301
1619407500000|2021-04-26 03:25:00|363.01|362.76|363.26|363.11|363.26|363.11|362.96|362.76|287
1619407800000|2021-04-26 03:30:00|363.21|363.06|363.26|363.06|363.26|363.06|363.01|362.86|193
1619408100000|2021-04-26 03:35:00|363.21|363.11|363.21|363.01|363.31|363.16|363.06|362.86|207
1619408400000|2021-04-26 03:40:00|363.16|363.06|363.31|363.16|363.31|363.16|363.16|363.01|154
1619408700000|2021-04-26 03:45:00|363.26|363.11|363.16|363.01|363.31|363.11|363.16|363.01|120
1619409000000|2021-04-26 03:50:00|363.11|362.96|363.16|363.01|363.21|363.06|363.06|362.91|119
1619409300000|2021-04-26 03:55:00|363.11|362.96|362.96|362.81|363.21|363.06|362.96|362.81|1131
1619409600000|2021-04-26 04:00:00|363.01|362.86|363.06|362.91|363.11|362.96|362.96|362.86|202
1619409900000|2021-04-26 04:05:00|363.11|362.96|363.36|363.21|363.36|363.21|363.11|362.96|98
1619410200000|2021-04-26 04:10:00|363.31|363.16|363.51|363.36|363.51|363.36|363.31|363.16|142
1619410500000|2021-04-26 04:15:00|363.46|363.31|363.36|363.21|363.46|363.31|363.31|363.11|111
1619410800000|2021-04-26 04:20:00|363.41|363.26|363.21|363.06|363.46|363.31|363.21|363.06|84
1619411100000|2021-04-26 04:25:00|363.16|363.01|363.16|362.96|363.16|363.01|363.11|362.91|94
1619411400000|2021-04-26 04:30:00|363.21|363.01|363.26|363.11|363.31|363.16|363.21|362.96|161
1619411700000|2021-04-26 04:35:00|363.21|363.06|363.26|363.11|363.26|363.11|363.21|363.06|174
1619412000000|2021-04-26 04:40:00|363.21|363.06|363.26|363.11|363.31|363.11|363.21|363.06|1189
1619412300000|2021-04-26 04:45:00|363.21|363.06|362.96|362.81|363.21|363.06|362.91|362.76|769
1619412600000|2021-04-26 04:50:00|363.01|362.86|362.91|362.76|363.01|362.86|362.91|362.76|69
1619412900000|2021-04-26 04:55:00|362.86|362.71|362.76|362.61|362.86|362.71|362.76|362.61|670
1619413200000|2021-04-26 05:00:00|362.71|362.56|362.81|362.66|362.86|362.71|362.71|362.51|201
1619413500000|2021-04-26 05:05:00|362.86|362.71|362.61|362.46|362.86|362.71|362.56|362.41|172
1619413800000|2021-04-26 05:10:00|362.66|362.51|362.71|362.56|362.71|362.56|362.61|362.41|163
1619414100000|2021-04-26 05:15:00|362.76|362.61|362.96|362.81|362.96|362.81|362.71|362.56|120
1619414400000|2021-04-26 05:20:00|363.01|362.86|363.11|362.96|363.16|363.01|363.01|362.86|174
1619414700000|2021-04-26 05:25:00|363.16|363.01|363.26|363.11|363.36|363.16|363.16|363.01|210
1619415000000|2021-04-26 05:30:00|363.31|363.16|363.51|363.36|363.51|363.36|363.26|363.11|322
1619415300000|2021-04-26 05:35:00|363.46|363.31|363.51|363.31|363.51|363.36|363.41|363.26|169
1619415600000|2021-04-26 05:40:00|363.46|363.36|363.46|363.31|363.66|363.51|363.46|363.31|233
1619415900000|2021-04-26 05:45:00|363.41|363.26|363.31|363.16|363.46|363.26|363.21|363.01|204
1619416200000|2021-04-26 05:50:00|363.26|363.11|363.26|363.11|363.36|363.21|363.21|363.06|125
1619416500000|2021-04-26 05:55:00|363.31|363.16|363.26|363.06|363.46|363.26|363.21|363.06|296
1619416800000|2021-04-26 06:00:00|363.31|363.11|363.01|362.86|363.31|363.11|362.96|362.81|135
1619417100000|2021-04-26 06:05:00|362.96|362.81|363.11|362.96|363.16|363.01|362.96|362.81|147
1619417400000|2021-04-26 06:10:00|363.06|362.91|363.26|363.11|363.26|363.11|362.96|362.81|115
1619417700000|2021-04-26 06:15:00|363.31|363.16|363.56|363.41|363.61|363.46|363.31|363.16|442
1619418000000|2021-04-26 06:20:00|363.61|363.46|363.66|363.51|363.66|363.51|363.56|363.41|158
1619418300000|2021-04-26 06:25:00|363.61|363.46|363.71|363.56|363.71|363.56|363.61|363.46|236
1619418600000|2021-04-26 06:30:00|363.66|363.51|363.81|363.66|363.81|363.66|363.66|363.51|235
1619418900000|2021-04-26 06:35:00|363.76|363.61|363.76|363.61|363.86|363.66|363.71|363.56|213
1619419200000|2021-04-26 06:40:00|363.81|363.66|363.96|363.81|364.01|363.86|363.81|363.66|399
1619419500000|2021-04-26 06:45:00|363.86|363.71|363.86|363.66|363.91|363.76|363.76|363.61|285
1619419800000|2021-04-26 06:50:00|363.81|363.71|363.71|363.56|363.81|363.71|363.66|363.51|193
1619420100000|2021-04-26 06:55:00|363.76|363.61|363.91|363.76|363.91|363.76|363.76|363.61|1067
1619420400000|2021-04-26 07:00:00|363.96|363.81|363.96|363.81|364.01|363.86|363.86|363.71|392
1619420700000|2021-04-26 07:05:00|363.91|363.76|364.21|364.01|364.41|364.26|363.91|363.76|1432
1619421000000|2021-04-26 07:10:00|364.16|364.06|364.06|363.91|364.16|364.06|364.01|363.86|1945
1619421300000|2021-04-26 07:15:00|364.11|363.96|363.96|363.81|364.16|364.01|363.96|363.76|1516
1619421600000|2021-04-26 07:20:00|363.91|363.76|364.01|363.86|364.06|363.91|363.91|363.71|238
1619421900000|2021-04-26 07:25:00|363.96|363.81|364.06|363.91|364.06|363.91|363.96|363.76|210
1619422200000|2021-04-26 07:30:00|364.11|363.96|364.01|363.86|364.11|363.96|363.96|363.81|198
1619422500000|2021-04-26 07:35:00|363.96|363.81|363.91|363.76|363.96|363.86|363.71|363.56|205
1619422800000|2021-04-26 07:40:00|363.96|363.81|364.21|364.06|364.21|364.06|363.96|363.81|224
1619423100000|2021-04-26 07:45:00|364.26|364.11|364.26|364.11|364.31|364.16|364.16|364.01|521
1619423400000|2021-04-26 07:50:00|364.31|364.16|364.26|364.11|364.31|364.16|364.21|364.06|207
1619423700000|2021-04-26 07:55:00|364.21|364.06|364.26|364.06|364.31|364.11|364.16|364.01|543
1619424000000|2021-04-26 08:00:00|364.31|364.11|364.31|364.11|364.36|364.21|364.21|364.06|465
1619424300000|2021-04-26 08:05:00|364.26|364.16|364.26|364.11|364.31|364.16|364.21|364.06|139
1619424600000|2021-04-26 08:10:00|364.31|364.06|364.36|364.16|364.36|364.21|364.21|364.06|537
1619424900000|2021-04-26 08:15:00|364.31|364.11|364.41|364.26|364.46|364.31|364.26|364.11|248
1619425200000|2021-04-26 08:20:00|364.46|364.31|364.31|364.16|364.46|364.31|364.26|364.11|349
1619425500000|2021-04-26 08:25:00|364.36|364.11|364.36|364.21|364.41|364.26|364.21|364.01|341
1619425800000|2021-04-26 08:30:00|364.31|364.16|364.26|364.11|364.31|364.16|364.16|364.01|1440
1619426100000|2021-04-26 08:35:00|364.21|364.06|364.06|363.86|364.31|364.11|363.96|363.81|293
1619426400000|2021-04-26 08:40:00|364.01|363.81|364.11|363.96|364.16|364.01|363.91|363.76|532
1619426700000|2021-04-26 08:45:00|364.16|364.01|364.61|364.46|364.66|364.51|364.11|363.96|3010
1619427000000|2021-04-26 08:50:00|364.66|364.51|364.76|364.61|364.76|364.61|364.56|364.41|570
1619427300000|2021-04-26 08:55:00|364.71|364.56|364.61|364.46|364.76|364.61|364.56|364.41|495
1619427600000|2021-04-26 09:00:00|364.38|364.23|363.83|363.68|364.43|364.28|363.83|363.68|894
1619427900000|2021-04-26 09:05:00|363.88|363.73|363.98|363.83|364.03|363.88|363.83|363.68|256
1619428200000|2021-04-26 09:10:00|363.93|363.78|363.83|363.63|363.98|363.83|363.83|363.63|171
1619428500000|2021-04-26 09:15:00|363.78|363.58|363.78|363.58|363.83|363.68|363.68|363.53|208
1619428800000|2021-04-26 09:20:00|364.03|363.43|364.13|363.53|364.13|363.53|364.03|363.43|0
1619429100000|2021-04-26 09:25:00|364.03|363.43|364.03|363.43|364.13|363.53|364.03|363.43|505
1619429400000|2021-04-26 09:30:00|364.13|363.53|363.93|363.33|364.13|363.53|363.93|363.33|0
1619429700000|2021-04-26 09:35:00|364.03|363.43|363.93|363.33|364.03|363.43|363.93|363.33|0
1619430300000|2021-04-26 09:45:00|364.03|363.43|364.03|363.43|364.03|363.43|363.93|363.33|0
1619430600000|2021-04-26 09:50:00|363.78|363.63|363.63|363.48|363.78|363.63|363.63|363.48|765
1619430900000|2021-04-26 09:55:00|363.58|363.43|363.58|363.43|363.58|363.43|363.58|363.43|19
1619431200000|2021-04-26 10:00:00|363.53|363.38|363.43|363.28|363.53|363.38|363.38|363.23|46
1619431500000|2021-04-26 10:05:00|363.38|363.23|363.53|363.33|363.58|363.38|363.38|363.23|81
1619431800000|2021-04-26 10:10:00|363.48|363.38|363.53|363.38|363.63|363.48|363.48|363.33|182
1619432100000|2021-04-26 10:15:00|363.48|363.33|363.43|363.28|363.53|363.38|363.43|363.28|307
1619432400000|2021-04-26 10:20:00|363.48|363.33|363.48|363.28|363.48|363.33|363.38|363.23|16
1619432700000|2021-04-26 10:25:00|363.53|363.33|363.43|363.28|363.58|363.43|363.38|363.23|15
1619433000000|2021-04-26 10:30:00|363.38|363.23|363.38|363.23|363.48|363.28|363.33|363.18|13
1619433300000|2021-04-26 10:35:00|363.33|363.18|363.28|363.13|363.38|363.18|363.28|363.13|1432
1619433600000|2021-04-26 10:40:00|363.23|363.08|363.23|363.08|363.28|363.13|363.23|363.08|12
1619433900000|2021-04-26 10:45:00|363.18|363.03|363.18|363.03|363.23|363.03|363.18|363.03|9
1619434200000|2021-04-26 10:50:00|363.23|363.08|363.33|363.13|363.33|363.13|363.18|363.03|13
1619434500000|2021-04-26 10:55:00|363.38|363.23|363.18|363.03|363.48|363.33|363.18|363.03|24
1619434800000|2021-04-26 11:00:00|363.13|362.98|363.18|363.03|363.28|363.13|363.13|362.98|38
1619435100000|2021-04-26 11:05:00|363.13|362.98|363.33|363.13|363.33|363.18|363.08|362.93|18
1619435400000|2021-04-26 11:10:00|363.28|363.18|363.43|363.28|363.43|363.28|363.28|363.08|30
1619435700000|2021-04-26 11:15:00|363.48|363.33|363.43|363.28|363.63|363.48|363.43|363.28|20
1619436000000|2021-04-26 11:20:00|363.48|363.33|363.38|363.23|363.48|363.33|363.38|363.18|17
1619436300000|2021-04-26 11:25:00|363.33|363.18|363.38|363.23|363.38|363.23|363.33|363.18|3
1619436600000|2021-04-26 11:30:00|363.33|363.18|363.28|363.13|363.43|363.23|363.28|363.13|13
1619436900000|2021-04-26 11:35:00|363.33|363.18|363.33|363.18|363.38|363.23|363.33|363.13|4
1619437200000|2021-04-26 11:40:00|363.28|363.13|363.28|363.13|363.28|363.13|363.23|363.03|116
1619437500000|2021-04-26 11:45:00|363.33|363.18|363.43|363.23|363.43|363.28|363.28|363.08|13
1619437800000|2021-04-26 11:50:00|363.38|363.28|363.53|363.33|363.53|363.38|363.38|363.23|1
1619438100000|2021-04-26 11:55:00|363.58|363.38|363.53|363.38|363.58|363.38|363.48|363.33|201
1619438400000|2021-04-26 12:00:00|363.48|363.33|363.48|363.33|363.63|363.48|363.48|363.33|18
1619438700000|2021-04-26 12:05:00|363.53|363.38|363.48|363.33|363.58|363.43|363.48|363.33|13
1619439000000|2021-04-26 12:10:00|363.43|363.28|363.43|363.28|363.43|363.33|363.43|363.23|61
1619439300000|2021-04-26 12:15:00|363.48|363.23|363.48|363.33|363.63|363.48|363.43|363.23|14
1619439600000|2021-04-26 12:20:00|363.53|363.38|363.53|363.38|363.58|363.43|363.53|363.38|15
1619439900000|2021-04-26 12:25:00|363.48|363.33|363.48|363.28|363.58|363.43|363.43|363.28|20
1619440200000|2021-04-26 12:30:00|363.43|363.23|363.28|363.13|363.48|363.28|363.28|363.13|54
1619440500000|2021-04-26 12:35:00|363.23|363.08|363.33|363.13|363.38|363.18|363.18|363.03|805
1619440800000|2021-04-26 12:40:00|363.28|363.18|363.23|363.08|363.33|363.18|363.23|363.08|57
1619441100000|2021-04-26 12:45:00|363.28|363.03|363.28|363.13|363.33|363.18|363.28|363.03|32
1619441400000|2021-04-26 12:50:00|363.33|363.18|363.33|363.18|363.38|363.23|363.33|363.13|102
1619441700000|2021-04-26 12:55:00|363.28|363.13|363.18|363.03|363.28|363.13|363.18|363.03|33
1619442000000|2021-04-26 13:00:00|363.23|363.08|363.13|362.98|363.23|363.08|363.13|362.98|65
1619442300000|2021-04-26 13:05:00|363.08|362.93|363.08|362.93|363.13|362.98|363.08|362.93|99
1619442600000|2021-04-26 13:10:00|363.13|362.98|363.23|363.08|363.28|363.08|363.13|362.98|50
1619442900000|2021-04-26 13:15:00|363.18|363.03|363.33|363.18|363.33|363.18|363.18|363.03|46
1619443200000|2021-04-26 13:20:00|363.38|363.23|363.38|363.23|363.43|363.28|363.33|363.18|16
1619443500000|2021-04-26 13:25:00|363.43|363.28|363.48|363.28|363.48|363.33|363.33|363.18|32
1619443800000|2021-04-26 13:30:00|363.53|363.33|363.83|363.63|363.88|363.68|363.43|363.28|135
1619444100000|2021-04-26 13:35:00|363.78|363.58|363.78|363.63|363.83|363.68|363.68|363.53|681
1619444400000|2021-04-26 13:40:00|363.83|363.58|363.78|363.63|363.83|363.63|363.63|363.48|64
1619444700000|2021-04-26 13:45:00|363.83|363.58|363.73|363.58|363.83|363.68|363.73|363.58|75
1619445000000|2021-04-26 13:50:00|363.78|363.63|363.68|363.48|363.78|363.63|363.43|363.28|49
1619445300000|2021-04-26 13:55:00|363.73|363.53|363.88|363.73|363.93|363.73|363.73|363.48|49
1619445600000|2021-04-26 14:00:00|363.83|363.68|364.08|363.93|364.13|363.98|363.83|363.68|85
1619445900000|2021-04-26 14:05:00|364.13|363.98|364.08|363.93|364.18|364.03|364.03|363.88|44
1619446200000|2021-04-26 14:10:00|364.13|363.98|364.23|364.08|364.23|364.08|364.08|363.93|11
1619446500000|2021-04-26 14:15:00|364.28|364.03|364.28|364.13|364.33|364.18|364.18|363.98|76
1619446800000|2021-04-26 14:20:00|364.33|364.18|364.23|364.03|364.33|364.18|364.18|364.03|23
1619447100000|2021-04-26 14:25:00|364.18|364.08|364.08|363.93|364.18|364.08|363.98|363.83|31
1619447400000|2021-04-26 14:30:00|364.13|363.98|364.13|363.98|364.13|363.98|364.03|363.83|50
1619447700000|2021-04-26 14:35:00|364.18|364.03|364.23|364.08|364.23|364.08|364.13|363.98|16
1619448000000|2021-04-26 14:40:00|364.28|364.13|364.28|364.08|364.33|364.18|364.23|364.08|55
1619448300000|2021-04-26 14:45:00|364.23|364.13|364.28|364.13|364.28|364.13|364.18|364.03|21
1619448600000|2021-04-26 14:50:00|364.33|364.18|364.28|364.08|364.38|364.18|364.23|364.08|12
1619448900000|2021-04-26 14:55:00|364.23|364.13|364.23|364.08|364.28|364.13|364.18|364.03|17
1619449200000|2021-04-26 15:00:00|364.28|364.13|364.43|364.28|364.48|364.28|364.23|364.08|66
1619449500000|2021-04-26 15:05:00|364.48|364.33|364.48|364.33|364.48|364.33|364.43|364.23|12
1619449800000|2021-04-26 15:10:00|364.53|364.28|364.58|364.38|364.63|364.48|364.48|364.28|73
1619450100000|2021-04-26 15:15:00|364.53|364.43|364.53|364.38|364.53|364.43|364.53|364.33|5
1619450400000|2021-04-26 15:20:00|364.48|364.33|364.43|364.28|364.48|364.33|364.43|364.28|4
1619450700000|2021-04-26 15:25:00|364.38|364.23|364.38|364.23|364.38|364.23|364.28|364.08|37
1619451000000|2021-04-26 15:30:00|364.43|364.28|364.38|364.23|364.53|364.33|364.38|364.23|20
1619451300000|2021-04-26 15:35:00|364.43|364.28|364.33|364.13|364.43|364.28|364.28|364.08|85
1619451600000|2021-04-26 15:40:00|364.28|364.08|364.28|364.13|364.33|364.18|364.28|364.08|12
1619451900000|2021-04-26 15:45:00|364.23|364.08|364.18|364.03|364.23|364.08|364.18|364.03|8
1619452200000|2021-04-26 15:50:00|364.13|363.98|364.23|364.03|364.23|364.08|364.13|363.93|26
1619452500000|2021-04-26 15:55:00|364.18|364.08|364.28|364.13|364.28|364.13|364.18|364.03|9
1619452800000|2021-04-26 16:00:00|364.33|364.08|364.33|364.13|364.33|364.18|364.18|364.03|38
1619453100000|2021-04-26 16:05:00|364.28|364.18|364.23|364.08|364.38|364.23|364.23|364.08|45
1619453400000|2021-04-26 16:10:00|364.28|364.13|364.33|364.18|364.38|364.18|364.18|364.03|8
1619453700000|2021-04-26 16:15:00|364.28|364.13|364.33|364.18|364.38|364.23|364.28|364.08|10
1619454000000|2021-04-26 16:20:00|364.38|364.23|364.28|364.13|364.38|364.23|364.28|364.13|2
1619454300000|2021-04-26 16:25:00|364.23|364.08|364.28|364.08|364.33|364.18|364.18|364.03|3
1619454600000|2021-04-26 16:30:00|364.33|364.13|364.33|364.18|364.33|364.18|364.28|364.08|0
1619454900000|2021-04-26 16:35:00|364.38|364.13|364.43|364.23|364.43|364.28|364.33|364.13|3
1619455200000|2021-04-26 16:40:00||364.28||364.28||364.28||364.28|0
1619455500000|2021-04-26 16:45:00|364.48|364.33|364.38|364.23|364.48|364.33|364.38|364.18|14
1619455800000|2021-04-26 16:50:00|364.43|364.18|364.43|364.28|364.43|364.28|364.43|364.18|8
1619456100000|2021-04-26 16:55:00|364.28|364.23|364.28|364.08|364.28|364.28|364.28|364.03|1
1619456400000|2021-04-26 17:00:00|364.23|364.03|364.28|364.03|364.28|364.08|364.23|364.03|1
1619456700000|2021-04-26 17:05:00|364.23|364.08|364.23|364.03|364.28|364.13|364.23|364.03|9
1619457000000|2021-04-26 17:10:00|364.28|364.08|364.23|363.98|364.28|364.08|364.23|363.98|13
1619457300000|2021-04-26 17:15:00|364.28|363.93|364.13|363.93|364.28|363.93|364.13|363.93|33
1619457600000|2021-04-26 17:20:00|||||||||10
1619457900000|2021-04-26 17:25:00|364.18||364.13||364.18||364.13||0
1619458200000|2021-04-26 17:30:00|364.18||364.13||364.18||364.13||0
1619458500000|2021-04-26 17:35:00|364.18|363.98|364.08|363.93|364.18|363.98|364.08|363.93|26
1619458800000|2021-04-26 17:40:00|364.13|363.88|364.08|363.88|364.13|363.93|364.03|363.88|3
1619459100000|2021-04-26 17:45:00|364.13|363.93|364.13|363.93|364.13|363.98|364.08|363.88|1
1619459400000|2021-04-26 17:50:00|364.08|363.88|364.08|363.93|364.13|363.98|364.03|363.88|4
1619459700000|2021-04-26 17:55:00|364.03|363.88|364.13|363.98|364.13|363.98|363.98|363.83|7
1619460000000|2021-04-26 18:00:00|364.18|364.03|364.18|364.03|364.18|364.03|364.13|363.98|1
1619460300000|2021-04-26 18:05:00|364.23|364.08|364.23|364.03|364.23|364.08|364.18|364.03|6
1619460600000|2021-04-26 18:10:00|364.18|363.98|364.18|364.03|364.23|364.03|364.13|363.98|14
1619460900000|2021-04-26 18:15:00|364.13|363.98|364.28|364.08|364.28|364.13|364.13|363.98|15
1619461200000|2021-04-26 18:20:00|364.23|364.13|364.28|364.13|364.28|364.13|364.23|364.08|0
1619461500000|2021-04-26 18:25:00|364.33|364.18|364.38|364.23|364.38|364.23|364.28|364.18|4
1619461800000|2021-04-26 18:30:00|364.33|364.18|364.33|364.18|364.43|364.23|364.33|364.18|5
1619462100000|2021-04-26 18:35:00|364.28|364.13|364.33|364.13|364.33|364.18|364.28|364.13|5
1619462400000|2021-04-26 18:40:00|364.28|364.18|364.33|364.18|364.33|364.18|364.28|364.13|2
1619462700000|2021-04-26 18:45:00|364.38|364.23|364.43|364.23|364.43|364.28|364.33|364.23|2
1619463000000|2021-04-26 18:50:00|364.38|364.28|364.28|364.13|364.38|364.28|364.28|364.13|36
1619463300000|2021-04-26 18:55:00|364.33|364.18|364.33|364.18|364.33|364.18|364.28|364.13|14
1619463600000|2021-04-26 19:00:00|364.28|364.13|364.28|364.13|364.33|364.13|364.28|364.13|1
1619463900000|2021-04-26 19:05:00|364.33||364.28||364.33||364.28||4
1619464500000|2021-04-26 19:15:00|364.33|364.18|364.28|364.13|364.33|364.18|364.28|364.13|5
1619464800000|2021-04-26 19:20:00|364.33|364.18|364.38|364.23|364.38|364.23|364.28|364.13|0
1619465100000|2021-04-26 19:25:00|364.33|364.18|364.08|363.83|364.38|364.23|363.93|363.78|39
1619465400000|2021-04-26 19:30:00|364.03|363.78|364.13|363.98|364.13|363.98|363.83|363.58|28
1619465700000|2021-04-26 19:35:00|364.18|364.03|364.13|363.98|364.28|364.13|364.13|363.98|28
1619466000000|2021-04-26 19:40:00|364.18|364.03|364.18|364.03|364.28|364.13|364.18|363.98|14
1619466300000|2021-04-26 19:45:00|364.13|363.98|364.03|363.78|364.23|364.03|363.98|363.78|20
1619466600000|2021-04-26 19:50:00|363.98|363.83|364.13|363.93|364.13|363.98|363.98|363.83|15
1619466900000|2021-04-26 19:55:00|364.08|363.98|364.33|364.13|364.33|364.18|364.03|363.88|20
1619467200000|2021-04-26 20:00:00|364.28|364.08|364.23|364.03|364.33|364.18|364.18|364.03|25
1619467500000|2021-04-26 20:05:00|364.18|364.08|364.18|363.98|364.28|364.13|364.08|363.88|10
1619467800000|2021-04-26 20:10:00|364.13|364.03|364.13|363.98|364.18|364.03|364.08|363.88|3
1619468100000|2021-04-26 20:15:00|364.18|363.93|364.08|363.93|364.18|364.03|364.08|363.93|6
1619468400000|2021-04-26 20:20:00|364.03|363.88|363.98|363.83|364.03|363.88|363.98|363.83|2
1619468700000|2021-04-26 20:25:00|363.93|363.78|363.88|363.73|363.93|363.78|363.88|363.73|11
1619469000000|2021-04-26 20:30:00|363.93|363.78|363.98|363.83|364.03|363.88|363.93|363.73|8
1619469300000|2021-04-26 20:35:00|364.03|363.88|364.03|363.88|364.08|363.93|363.98|363.83|2
1619469600000|2021-04-26 20:40:00|364.18|363.98|364.18|364.03|364.18|364.03|364.18|363.98|14
1619469900000|2021-04-26 20:45:00|364.23|363.98|364.03|363.83|364.23|363.98|364.03|363.83|7
1619470200000|2021-04-26 20:50:00|363.98|363.88|363.98|363.83|364.03|363.88|363.98|363.83|6
1619470500000|2021-04-26 20:55:00|364.03|363.88|364.13|363.98|364.13|363.98|363.98|363.83|15
1619470800000|2021-04-26 21:00:00|364.18||364.38||364.43||364.18||23
1619471100000|2021-04-26 21:05:00|364.43||364.43||364.43||364.43||0
1619471400000|2021-04-26 21:10:00|364.53|363.93|364.53|363.93|364.53|363.93|364.53|363.93|0
1619473500000|2021-04-26 21:45:00|364.43|363.83|364.43|363.83|364.43|363.83|364.43|363.83|0
1619474100000|2021-04-26 21:55:00|364.53|363.93|364.53|363.93|364.53|363.93|364.53|363.93|0
1619474400000|2021-04-26 22:00:00|364.43|363.83|364.43|363.83|364.53|363.93|364.43|363.83|0
1619475000000|2021-04-26 22:10:00|364.53|363.93|364.53|363.93|364.53|363.93|364.43|363.83|0
1619475600000|2021-04-26 22:20:00|364.43|363.83|364.53|363.93|364.53|363.93|364.43|363.83|0
1619476200000|2021-04-26 22:30:00|364.43|363.83|364.43|363.83|364.43|363.83|364.43|363.83|0
1619476500000|2021-04-26 22:35:00|364.53|363.93|364.43|363.83|364.53|363.93|364.43|363.83|0
1619478300000|2021-04-26 23:05:00|364.53|363.93|364.43|363.83|364.53|363.93|364.43|363.83|0
1619478600000|2021-04-26 23:10:00|364.53|363.93|364.43|363.83|364.53|363.93|364.43|363.83|0
1619479200000|2021-04-26 23:20:00|364.33|363.73|364.43|363.83|364.43|363.83|364.33|363.73|0
1619479800000|2021-04-26 23:30:00|364.53|363.93|364.53|363.93|364.53|363.93|364.53|363.93|0
1619480100000|2021-04-26 23:35:00|364.63|364.03|364.63|364.03|364.63|364.03|364.53|363.93|0
1619480700000|2021-04-26 23:45:00|364.73|364.13|364.63|364.03|364.73|364.13|364.63|364.03|0
1619481600000|2021-04-27 00:00:00|364.53|363.93|364.53|363.93|364.53|363.93|364.43|363.83|0
1619481900000|2021-04-27 00:05:00|364.43|363.83|364.53|363.93|364.53|363.93|364.43|363.83|0
1619482200000|2021-04-27 00:10:00|364.43|363.83|364.43|363.83|364.53|363.93|364.43|363.83|0
1619482500000|2021-04-27 00:15:00|364.53|363.93|364.43|363.83|364.53|363.93|364.43|363.83|0
1619483100000|2021-04-27 00:25:00|364.33|363.73|364.13|363.53|364.33|363.73|364.13|363.53|0
1619483400000|2021-04-27 00:30:00|364.48|363.78|363.78|363.58|364.48|364.18|363.78|363.58|151
1619483700000|2021-04-27 00:35:00|363.83|363.63|363.88|363.73|364.13|363.93|363.73|363.53|127
1619484000000|2021-04-27 00:40:00|363.83|363.68|363.93|363.73|364.03|363.83|363.78|363.63|251
1619484300000|2021-04-27 00:45:00|363.88|363.68|363.98|363.78|364.08|363.93|363.68|363.48|219
1619484600000|2021-04-27 00:50:00|363.93|363.73|364.08|363.88|364.13|363.98|363.93|363.73|474
1619484900000|2021-04-27 00:55:00|364.03|363.93|363.73|363.58|364.08|363.93|363.73|363.58|102
1619485200000|2021-04-27 01:00:00|363.68|363.53|363.58|363.38|364.03|363.83|363.38|363.23|1503
1619485500000|2021-04-27 01:05:00|363.53|363.33|363.93|363.78|363.98|363.78|363.48|363.33|1016
1619485800000|2021-04-27 01:10:00|363.98|363.73|363.98|363.83|363.98|363.83|363.83|363.68|254
1619486100000|2021-04-27 01:15:00|363.93|363.78|363.83|363.68|363.98|363.83|363.83|363.63|441
1619486400000|2021-04-27 01:20:00|363.78|363.63|363.98|363.83|363.98|363.83|363.58|363.43|262
1619486700000|2021-04-27 01:25:00|364.03|363.88|364.53|364.33|364.58|364.38|364.03|363.88|356
1619487000000|2021-04-27 01:30:00|364.48|364.38|364.73|364.58|364.88|364.68|364.18|363.98|505
1619487300000|2021-04-27 01:35:00|364.78|364.63|364.68|364.48|364.93|364.78|364.38|364.23|298
1619487600000|2021-04-27 01:40:00|364.63|364.43|365.18|365.03|365.28|365.13|364.53|364.38|626
1619487900000|2021-04-27 01:45:00|365.13|364.98|365.38|365.18|365.48|365.33|365.08|364.93|538
1619488200000|2021-04-27 01:50:00|365.33|365.23|365.33|365.13|365.63|365.43|365.23|365.03|516
1619488500000|2021-04-27 01:55:00|365.28|365.18|365.38|365.18|365.38|365.23|365.28|365.13|309
1619488800000|2021-04-27 02:00:00|365.33|365.13|365.38|365.18|365.48|365.28|365.28|365.13|255
1619489100000|2021-04-27 02:05:00|365.33|365.23|364.93|364.73|365.33|365.23|364.88|364.73|260
1619489400000|2021-04-27 02:10:00|364.88|364.78|365.08|364.93|365.08|364.93|364.83|364.68|211
1619489700000|2021-04-27 02:15:00|365.03|364.88|364.93|364.78|365.18|365.03|364.93|364.78|160
1619490000000|2021-04-27 02:20:00|364.88|364.73|364.78|364.63|364.98|364.78|364.78|364.63|769
1619490300000|2021-04-27 02:25:00|364.83|364.58|364.58|364.38|364.83|364.58|364.53|364.38|162
1619490600000|2021-04-27 02:30:00|364.53|364.33|364.58|364.43|364.58|364.43|364.48|364.33|173
1619490900000|2021-04-27 02:35:00|364.63|364.38|364.78|364.63|364.78|364.63|364.43|364.23|337
1619491200000|2021-04-27 02:40:00|364.88|364.68|364.93|364.73|364.93|364.78|364.78|364.58|202
1619491500000|2021-04-27 02:45:00|364.88|364.78|365.13|364.93|365.13|364.93|364.88|364.73|483
1619491800000|2021-04-27 02:50:00|365.08|364.83|365.18|364.98|365.38|365.18|365.03|364.83|363
1619492100000|2021-04-27 02:55:00|365.13|364.88|365.08|364.88|365.18|365.03|365.03|364.88|221
1619492400000|2021-04-27 03:00:00|365.03|364.83|364.98|364.78|365.08|364.88|364.83|364.68|319
1619492700000|2021-04-27 03:05:00|364.93|364.73|365.18|364.98|365.18|365.03|364.93|364.73|181
1619493000000|2021-04-27 03:10:00|365.13|365.03|364.98|364.78|365.18|365.03|364.88|364.73|155
1619493300000|2021-04-27 03:15:00|365.03|364.83|365.08|364.93|365.13|364.98|364.98|364.78|148
1619493600000|2021-04-27 03:20:00|365.03|364.88|364.88|364.73|365.13|364.93|364.88|364.68|153
1619493900000|2021-04-27 03:25:00|364.83|364.68|364.58|364.38|364.83|364.68|364.58|364.38|279
1619494200000|2021-04-27 03:30:00|364.53|364.43|364.48|364.33|364.68|364.48|364.48|364.33|141
1619494500000|2021-04-27 03:35:00|364.43|364.28|364.63|364.48|364.68|364.53|364.43|364.28|185
1619494800000|2021-04-27 03:40:00|364.68|364.53|364.68|364.53|364.68|364.53|364.63|364.48|119
1619495100000|2021-04-27 03:45:00|364.63|364.48|364.68|364.53|364.68|364.53|364.63|364.48|133
1619495400000|2021-04-27 03:50:00|364.63|364.48|364.53|364.38|364.68|364.53|364.53|364.33|141
1619495700000|2021-04-27 03:55:00|364.48|364.33|364.38|364.23|364.63|364.43|364.38|364.23|169
1619496000000|2021-04-27 04:00:00|364.43|364.28|364.43|364.28|364.48|364.33|364.43|364.23|99
1619496300000|2021-04-27 04:05:00|364.48|364.33|364.48|364.33|364.53|364.33|364.43|364.28|118
1619496600000|2021-04-27 04:10:00|364.53|364.28|364.48|364.33|364.53|364.38|364.43|364.28|100
1619496900000|2021-04-27 04:15:00|364.53|364.28|364.43|364.28|364.53|364.33|364.43|364.23|112
1619497200000|2021-04-27 04:20:00|364.38|364.23|364.38|364.23|364.48|364.28|364.33|364.18|149
1619497500000|2021-04-27 04:25:00|364.43|364.28|364.38|364.18|364.43|364.28|364.38|364.18|352
1619497800000|2021-04-27 04:30:00|364.33|364.13|364.33|364.18|364.38|364.18|364.28|364.13|114
1619498100000|2021-04-27 04:35:00|364.38|364.13|364.18|364.03|364.38|364.18|364.18|364.03|137
1619498400000|2021-04-27 04:40:00|364.13|363.98|364.03|363.88|364.13|363.98|364.03|363.88|120
1619498700000|2021-04-27 04:45:00|364.08|363.93|363.98|363.83|364.08|363.93|363.98|363.83|109
1619499000000|2021-04-27 04:50:00|364.03|363.88|364.08|363.88|364.08|363.93|363.98|363.83|159
1619499300000|2021-04-27 04:55:00|364.03|363.93|364.08|363.93|364.08|363.93|364.03|363.83|100
1619499600000|2021-04-27 05:00:00|364.13|363.98|364.23|364.08|364.33|364.18|364.08|363.93|298
1619499900000|2021-04-27 05:05:00|364.18|364.03|364.13|363.98|364.28|364.08|364.13|363.98|158
1619500200000|2021-04-27 05:10:00|364.18|364.03|364.08|363.88|364.18|364.03|363.98|363.83|220
1619500500000|2021-04-27 05:15:00|364.03|363.83|363.98|363.83|364.03|363.88|363.98|363.78|146
1619500800000|2021-04-27 05:20:00|363.93|363.78|364.03|363.88|364.03|363.88|363.93|363.78|151
1619501100000|2021-04-27 05:25:00|364.08|363.83|364.18|363.98|364.18|364.03|364.08|363.83|146
1619501400000|2021-04-27 05:30:00|364.13|364.03|364.38|364.23|364.48|364.33|364.13|363.98|184
1619501700000|2021-04-27 05:35:00|364.33|364.18|364.23|364.08|364.38|364.23|364.23|364.03|108
1619502000000|2021-04-27 05:40:00|364.28|364.03|364.28|364.13|364.28|364.13|364.18|364.03|1002
1619502300000|2021-04-27 05:45:00|364.33|364.18|364.33|364.18|364.38|364.18|364.18|364.03|142
1619502600000|2021-04-27 05:50:00|364.38|364.23|364.23|364.08|364.48|364.33|364.23|364.08|1848
1619502900000|2021-04-27 05:55:00|364.18|364.03|364.28|364.08|364.38|364.18|364.18|364.03|148
1619503200000|2021-04-27 06:00:00|364.23|364.13|364.28|364.13|364.33|364.18|364.18|364.03|180
1619503500000|2021-04-27 06:05:00|364.33|364.08|364.38|364.18|364.48|364.28|364.28|364.08|173
1619503800000|2021-04-27 06:10:00|364.43|364.23|364.33|364.18|364.43|364.23|364.28|364.08|156
1619504100000|2021-04-27 06:15:00|364.28|364.13|364.18|364.03|364.33|364.18|364.18|363.98|154
1619504400000|2021-04-27 06:20:00|364.23|364.08|364.13|363.98|364.33|364.13|364.13|363.93|182
1619504700000|2021-04-27 06:25:00|364.08|363.93|364.13|363.98|364.18|364.03|364.03|363.88|149
1619505000000|2021-04-27 06:30:00|364.18|363.93|364.08|363.93|364.18|363.98|364.08|363.93|146
1619505300000|2021-04-27 06:35:00|364.03|363.88|364.08|363.93|364.13|363.98|364.03|363.88|129
1619505600000|2021-04-27 06:40:00|364.13|363.98|364.13|363.98|364.18|363.98|364.08|363.93|110
1619505900000|2021-04-27 06:45:00|364.18|364.03|364.03|363.88|364.18|364.03|364.03|363.88|195
1619506200000|2021-04-27 06:50:00|364.08|363.93|364.08|363.93|364.13|363.93|364.03|363.88|137
1619506500000|2021-04-27 06:55:00|364.03|363.88|364.18|364.03|364.18|364.03|364.03|363.88|563
1619506800000|2021-04-27 07:00:00|364.13|363.98|364.33|364.18|364.33|364.18|364.08|363.93|232
1619507100000|2021-04-27 07:05:00|364.28|364.13|364.33|364.13|364.43|364.23|364.23|364.08|288
1619507400000|2021-04-27 07:10:00|364.28|364.18|364.38|364.23|364.48|364.33|364.28|364.13|165
1619507700000|2021-04-27 07:15:00|364.43|364.28|364.48|364.33|364.53|364.38|364.43|364.23|201
1619508000000|2021-04-27 07:20:00|364.43|364.28|364.18|364.03|364.48|364.28|364.18|364.03|223
1619508300000|2021-04-27 07:25:00|364.13|363.98|364.08|363.93|364.23|364.08|364.03|363.88|127
1619508600000|2021-04-27 07:30:00|364.03|363.88|364.28|364.13|364.28|364.13|364.03|363.88|215
1619508900000|2021-04-27 07:35:00|364.23|364.08|364.18|363.98|364.28|364.13|364.13|363.93|127
1619509200000|2021-04-27 07:40:00|364.13|364.03|364.38|364.18|364.48|364.28|364.13|364.03|223
1619509500000|2021-04-27 07:45:00|364.33|364.23|364.33|364.18|364.48|364.33|364.33|364.18|153
1619509800000|2021-04-27 07:50:00|364.28|364.13|364.43|364.23|364.43|364.23|364.13|363.98|286
1619510100000|2021-04-27 07:55:00|364.38|364.28|364.48|364.33|364.48|364.33|364.38|364.23|265
1619510400000|2021-04-27 08:00:00|364.53|364.38|364.23|364.03|364.53|364.38|364.23|364.03|273
1619510700000|2021-04-27 08:05:00|364.28|364.08|364.28|364.08|364.43|364.23|364.23|364.08|275
1619511000000|2021-04-27 08:10:00|364.23|364.03|364.33|364.13|364.33|364.18|364.13|363.93|271
1619511300000|2021-04-27 08:15:00|364.28|364.18|364.23|364.08|364.38|364.18|364.23|364.08|224
1619511600000|2021-04-27 08:20:00|364.33|364.13|364.33|364.18|364.33|364.18|364.28|364.08|319
1619511900000|2021-04-27 08:25:00|364.28|364.13|364.53|364.33|364.53|364.33|364.28|364.13|339
1619512200000|2021-04-27 08:30:00|364.48|364.28|364.73|364.53|364.73|364.58|364.43|364.28|742
1619512500000|2021-04-27 08:35:00|364.78|364.58|364.68|364.53|364.78|364.63|364.63|364.48|427
1619512800000|2021-04-27 08:40:00|364.63|364.48|364.58|364.43|364.68|364.53|364.53|364.38|272
1619513100000|2021-04-27 08:45:00|364.53|364.38|364.58|364.43|364.58|364.43|364.38|364.23|316
1619513400000|2021-04-27 08:50:00|364.63|364.48|364.88|364.68|364.88|364.73|364.58|364.48|711
1619513700000|2021-04-27 08:55:00|364.83|364.63|364.88|364.68|365.03|364.88|364.78|364.58|3264
1619514000000|2021-04-27 09:00:00|364.7|364.5|364.7|364.5|364.7|364.55|364.45|364.25|685
1619514300000|2021-04-27 09:05:00|364.75|364.55|364.6|364.4|364.8|364.6|364.55|364.35|478
1619514600000|2021-04-27 09:10:00|364.55|364.45|364.8|364.65|364.95|364.75|364.55|364.4|194
1619514900000|2021-04-27 09:15:00|364.75|364.6|364.6|364.45|364.85|364.6|364.55|364.4|277
1619515200000|2021-04-27 09:20:00|364.85|364.25|364.75|364.15|364.85|364.25|364.75|364.15|1
1619515500000|2021-04-27 09:25:00|||||||||7
1619515800000|2021-04-27 09:30:00|364.65|364.05|364.65|364.05|364.65|364.05|364.65|364.05|0
1619516700000|2021-04-27 09:45:00|364.55|363.95|364.55|363.95|364.55|363.95|364.45|363.85|0
1619517000000|2021-04-27 09:50:00|364.45|363.85|364.2|363.95|364.45|364.15|364.1|363.75|157
1619517300000|2021-04-27 09:55:00|364.15|364|364.2|363.95|364.25|364.05|364.15|363.9|8
1619517600000|2021-04-27 10:00:00|364.15|364|364.3|364.1|364.35|364.2|364.1|363.9|49
1619517900000|2021-04-27 10:05:00|364.35|364.15|364.45|364.25|364.45|364.3|364.25|364.1|6
1619518200000|2021-04-27 10:10:00|364.4|364.2|364.75|364.55|364.75|364.55|364.35|364.2|14
1619518500000|2021-04-27 10:15:00|364.8|364.6|364.75|364.55|364.85|364.65|364.7|364.55|1
1619518800000|2021-04-27 10:20:00|364.7|364.6|364.85|364.7|364.85|364.7|364.7|364.55|26
1619519100000|2021-04-27 10:25:00|364.9|364.65|364.95|364.75|364.95|364.8|364.75|364.6|41
1619519400000|2021-04-27 10:30:00|365|364.8|364.95|364.8|365.05|364.9|364.95|364.75|406
1619519700000|2021-04-27 10:35:00|365|364.75|364.9|364.75|365|364.85|364.9|364.75|16
1619520000000|2021-04-27 10:40:00|364.95|364.8|364.9|364.75|365|364.8|364.9|364.7|9
1619520300000|2021-04-27 10:45:00|364.95|364.8|365.05|364.9|365.05|364.9|364.95|364.8|1
1619520600000|2021-04-27 10:50:00|365|364.85|365.05|364.9|365.05|364.9|365|364.8|4
1619520900000|2021-04-27 10:55:00|365|364.85|365.1|364.9|365.2|365|364.95|364.8|7
1619521200000|2021-04-27 11:00:00|365.2|364.95|365.1|364.9|365.2|365.05|365.05|364.9|16
1619521500000|2021-04-27 11:05:00|365.05|364.95|364.8|364.65|365.1|364.95|364.8|364.65|17
1619521800000|2021-04-27 11:10:00|364.85|364.7|364.8|364.6|364.9|364.75|364.8|364.6|9
1619522100000|2021-04-27 11:15:00|364.85|364.65|365|364.8|365|364.8|364.85|364.65|9
1619522400000|2021-04-27 11:20:00|364.95|364.75|364.75|364.55|365|364.75|364.75|364.55|20
1619522700000|2021-04-27 11:25:00|364.8|364.6|364.85|364.65|364.85|364.65|364.75|364.55|4
1619523000000|2021-04-27 11:30:00|364.8|364.6|364.85|364.7|365|364.85|364.8|364.6|3
1619523300000|2021-04-27 11:35:00|364.8|364.65|364.8|364.65|364.85|364.7|364.8|364.65|5
1619523600000|2021-04-27 11:40:00|364.85|364.6|364.65|364.45|364.85|364.6|364.65|364.45|10
1619523900000|2021-04-27 11:45:00|364.6|364.5|364.75|364.55|364.75|364.6|364.6|364.4|9
1619524200000|2021-04-27 11:50:00|364.7|364.6|364.8|364.6|364.8|364.6|364.65|364.45|1
1619524500000|2021-04-27 11:55:00|364.75|364.55|364.8|364.65|364.8|364.65|364.75|364.55|5
1619524800000|2021-04-27 12:00:00|364.85|364.6|364.85|364.7|364.85|364.7|364.75|364.6|0
1619525100000|2021-04-27 12:05:00|364.8|364.65|364.9|364.75|364.95|364.8|364.8|364.65|9
1619525400000|2021-04-27 12:10:00|364.85|364.7|364.95|364.8|364.95|364.8|364.85|364.7|5
1619525700000|2021-04-27 12:15:00|364.9|364.75|364.85|364.7|364.95|364.8|364.85|364.7|3
1619526000000|2021-04-27 12:20:00|364.9|364.75|364.95|364.8|364.95|364.8|364.9|364.75|4
1619526300000|2021-04-27 12:25:00|364.9|364.75|364.8|364.65|364.9|364.75|364.8|364.6|16
1619526600000|2021-04-27 12:30:00|364.85|364.7|364.8|364.6|364.85|364.7|364.75|364.55|4
1619526900000|2021-04-27 12:35:00|364.75|364.65|364.9|364.7|364.9|364.75|364.75|364.6|4
1619527200000|2021-04-27 12:40:00|364.85|364.75|364.75|364.55|364.85|364.75|364.75|364.55|3
1619527500000|2021-04-27 12:45:00|364.8|364.6|364.8|364.65|364.8|364.65|364.8|364.55|6
1619527800000|2021-04-27 12:50:00|364.85|364.6|364.75|364.55|364.85|364.6|364.7|364.5|4
1619528100000|2021-04-27 12:55:00|364.7|364.6|364.7|364.5|364.7|364.6|364.7|364.5|22
1619528400000|2021-04-27 13:00:00|364.75|364.55|364.7|364.5|364.75|364.6|364.65|364.5|3
1619528700000|2021-04-27 13:05:00|364.75|364.55|364.75|364.6|364.8|364.65|364.75|364.5|5
1619529000000|2021-04-27 13:10:00|364.8|364.65|364.7|364.55|364.8|364.65|364.7|364.55|34
1619529300000|2021-04-27 13:15:00|364.75|364.5|364.6|364.45|364.75|364.5|364.6|364.45|19
1619529600000|2021-04-27 13:20:00|364.55|364.4|364.8|364.6|364.8|364.65|364.55|364.4|27
1619529900000|2021-04-27 13:25:00|364.75|364.65|364.8|364.65|364.85|364.65|364.75|364.6|18
1619530200000|2021-04-27 13:30:00|364.85|364.7|364.9|364.75|364.9|364.75|364.7|364.55|53
1619530500000|2021-04-27 13:35:00|364.95|364.8|364.55|364.4|364.95|364.8|364.55|364.35|53
1619530800000|2021-04-27 13:40:00|364.6|364.45|364.55|364.35|364.6|364.45|364.45|364.3|14
1619531100000|2021-04-27 13:45:00|364.5|364.4|364.55|364.4|364.55|364.4|364.35|364.15|28
1619531400000|2021-04-27 13:50:00|364.5|364.35|364.8|364.6|364.8|364.6|364.45|364.25|35
1619531700000|2021-04-27 13:55:00|364.75|364.55|364.5|364.3|364.8|364.55|364.45|364.3|51
1619532000000|2021-04-27 14:00:00|364.45|364.35|364.45|364.3|364.6|364.45|364.3|364.15|18
1619532300000|2021-04-27 14:05:00|364.4|364.25|364.6|364.45|364.6|364.45|364.4|364.25|11
1619532600000|2021-04-27 14:10:00|364.65|364.5|364.55|364.4|364.65|364.5|364.4|364.25|17
1619532900000|2021-04-27 14:15:00|364.5|364.35|364.4|364.2|364.5|364.35|364.25|364.1|115
1619533200000|2021-04-27 14:20:00|364.35|364.15|364.3|364.15|364.4|364.25|364.25|364.1|15
1619533500000|2021-04-27 14:25:00|364.25|364.1|364.25|364.1|364.25|364.1|364.05|363.9|98
1619533800000|2021-04-27 14:30:00|364.3|364.15|364.25|364.05|364.35|364.2|364.2|364|31
1619534100000|2021-04-27 14:35:00|364.2|364.1|363.9|363.7|364.2|364.1|363.9|363.7|44
1619534400000|2021-04-27 14:40:00|363.85|363.65|364.05|363.9|364.05|363.9|363.85|363.65|133
1619534700000|2021-04-27 14:45:00|364.1|363.85|364.15|363.95|364.25|364.1|364.05|363.85|30
1619535000000|2021-04-27 14:50:00|364.1|364|364.15|364|364.2|364.05|364.1|363.9|20
1619535300000|2021-04-27 14:55:00|364.1|363.95|364.05|363.9|364.2|364.05|364.05|363.9|125
1619535600000|2021-04-27 15:00:00|364.1|363.85|363.95|363.75|364.1|363.95|363.9|363.7|41
1619535900000|2021-04-27 15:05:00|363.9|363.8|363.9|363.75|364|363.85|363.9|363.75|68
1619536200000|2021-04-27 15:10:00|363.95|363.8|364|363.85|364|363.85|363.9|363.75|8
1619536500000|2021-04-27 15:15:00|364.05|363.9|363.9|363.75|364.05|363.9|363.9|363.75|23
1619536800000|2021-04-27 15:20:00|363.95|363.8|364.15|364|364.15|364|363.9|363.75|48
1619537100000|2021-04-27 15:25:00|364.1|363.95|363.95|363.8|364.15|364|363.95|363.8|25
1619537400000|2021-04-27 15:30:00|364|363.85|363.9|363.75|364|363.85|363.9|363.75|18
1619537700000|2021-04-27 15:35:00|363.95|363.8|363.9|363.75|363.95|363.8|363.85|363.7|15
1619538000000|2021-04-27 15:40:00|363.95|363.8|364|363.85|364.05|363.9|363.9|363.75|24
1619538300000|2021-04-27 15:45:00|364.05|363.8|364|363.85|364.05|363.9|363.95|363.8|8
1619538600000|2021-04-27 15:50:00|364.05|363.9|364.1|363.95|364.15|364|364.05|363.9|36
1619538900000|2021-04-27 15:55:00|364.15|364|364.2|364.05|364.25|364.1|364.15|363.95|3
1619539200000|2021-04-27 16:00:00|364.25|364.1|364.2|364.05|364.25|364.1|364.2|364.05|6
1619539500000|2021-04-27 16:05:00|364.25|364.1|364.15|364|364.25|364.1|364.15|364|19
1619539800000|2021-04-27 16:10:00|364.2|364.05|364.15|364|364.2|364.05|364.1|363.95|19
1619540100000|2021-04-27 16:15:00|364.2|364.05|364.2|364|364.2|364.05|364.1|363.95|6
1619540400000|2021-04-27 16:20:00|364.15|364.05|364.15|364|364.15|364.05|364.1|363.95|3
1619540700000|2021-04-27 16:25:00|364.2|364.05|364.25|364.05|364.25|364.1|364.15|363.95|16
1619541000000|2021-04-27 16:30:00|364.2|364.1|364.15|364|364.25|364.1|364.15|363.95|11
1619541300000|2021-04-27 16:35:00|364.1|363.95|364.15|364|364.15|364|364.05|363.9|9
1619541600000|2021-04-27 16:40:00|364.2|364.05|364.05|363.9|364.2|364.05|364|363.85|8
1619541900000|2021-04-27 16:45:00|364|363.85|364|363.8|364.1|363.95|363.95|363.8|4
1619542200000|2021-04-27 16:50:00|363.95|363.85|363.9|363.75|363.95|363.85|363.85|363.7|16
1619542500000|2021-04-27 16:55:00|363.95|363.8|363.8|363.65|363.95|363.8|363.75|363.6|20
1619542800000|2021-04-27 17:00:00|363.85|363.7|363.95|363.8|363.95|363.8|363.85|363.6|3
1619543100000|2021-04-27 17:05:00|364.05|363.85|364.05|363.85|364.05|363.9|363.9|363.7|1
1619543400000|2021-04-27 17:10:00|364.1|363.9|364.05|363.9|364.15|363.95|364.05|363.85|0
1619543700000|2021-04-27 17:15:00|364|363.85|364.05|363.9|364.15|363.95|364|363.85|9
1619544000000|2021-04-27 17:20:00|364.1|363.95|364.15|363.95|364.15|364|364.1|363.9|2
1619544300000|2021-04-27 17:25:00|364.1|364|364.1|363.95|364.15|364|364.05|363.9|9
1619544600000|2021-04-27 17:30:00|364.15|363.9|364.05|363.9|364.15|364|364|363.85|4
1619544900000|2021-04-27 17:35:00|364.15|364|364.25|364.05|364.3|364.1|364.15|364|18
1619545200000|2021-04-27 17:40:00|364.2|364.1|364.2|364|364.3|364.1|364.15|364|1
1619545500000|2021-04-27 17:45:00|364.15|364.05|364.1|363.9|364.2|364.05|364.05|363.85|4
1619545800000|2021-04-27 17:50:00|364.15|363.95|364.15|364|364.15|364|364.15|363.9|1
1619546100000|2021-04-27 17:55:00|364.1|363.95|364.1|363.95|364.15|364|364.05|363.9|3
1619546400000|2021-04-27 18:00:00|364.15|363.9|363.9|363.75|364.15|363.95|363.9|363.7|19
1619546700000|2021-04-27 18:05:00|363.95|363.7|364|363.85|364.1|363.95|363.95|363.7|3
1619547000000|2021-04-27 18:10:00|364.05|363.9|364.05|363.85|364.1|363.9|364|363.8|9
1619547300000|2021-04-27 18:15:00|364|363.9|364.05|363.85|364.05|363.9|364|363.8|2
1619547600000|2021-04-27 18:20:00|364|363.9|364.15|363.95|364.15|363.95|364|363.85|19
1619547900000|2021-04-27 18:25:00|364.2|364|364.25|364.05|364.25|364.1|364.2|363.95|2
1619548200000|2021-04-27 18:30:00|364.2|364.1|364.3|364.15|364.3|364.15|364.2|364.05|0
1619548500000|2021-04-27 18:35:00|364.35|364.1|364.3|364.15|364.35|364.2|364.3|364.1|2
1619548800000|2021-04-27 18:40:00|364.25|364.1|364.25|364.05|364.3|364.15|364.2|364.05|0
1619549100000|2021-04-27 18:45:00|364.2|364.1|364.2|364|364.25|364.1|364.15|363.95|0
1619549400000|2021-04-27 18:50:00|364.15|364.05|364.15|364|364.2|364.05|364.15|364|1
1619549700000|2021-04-27 18:55:00|364.2|364.05|364.2|364.05|364.25|364.1|364.15|364|1
1619550000000|2021-04-27 19:00:00|364.15|364|364.35|364.15|364.35|364.2|364.15|364|7
1619550300000|2021-04-27 19:05:00|364.3|364.2|364.25|364.05|364.35|364.2|364.2|364.05|6
1619550600000|2021-04-27 19:10:00|364.3|364.1|364.45|364.25|364.45|364.25|364.25|364.05|0
1619550900000|2021-04-27 19:15:00|364.4|364.2|364.4|364.25|364.4|364.25|364.3|364.1|0
1619551200000|2021-04-27 19:20:00|364.45|364.2|364.4|364.2|364.45|364.3|364.3|364.15|0
1619551500000|2021-04-27 19:25:00|364.35|364.15|364.35|364.15|364.4|364.2|364.3|364.15|1
1619551800000|2021-04-27 19:30:00|364.4|364.2|364.45|364.25|364.45|364.3|364.35|364.15|0
1619552100000|2021-04-27 19:35:00|364.4|364.3|364.5|364.3|364.5|364.35|364.4|364.2|1
1619552400000|2021-04-27 19:40:00|364.45|364.35|364.55|364.35|364.55|364.35|364.45|364.25|0
1619552700000|2021-04-27 19:45:00|364.5|364.4|364.55|364.35|364.55|364.4|364.5|364.35|12
1619553000000|2021-04-27 19:50:00|364.5|364.4|364.55|364.35|364.65|364.5|364.5|364.35|4
1619553300000|2021-04-27 19:55:00|364.6|364.4|364.6|364.4|364.7|364.55|364.45|364.3|9
1619553600000|2021-04-27 20:00:00|364.65|364.45|364.55|364.4|364.75|364.55|364.55|364.4|24
1619553900000|2021-04-27 20:05:00|364.6|364.35|364.55|364.4|364.65|364.5|364.55|364.35|8
1619554200000|2021-04-27 20:10:00|364.6|364.45|364.8|364.6|364.8|364.65|364.6|364.4|15
1619554500000|2021-04-27 20:15:00|364.75|364.65|364.8|364.6|364.8|364.65|364.75|364.6|0
1619554800000|2021-04-27 20:20:00|364.75|364.65|364.7|364.5|364.75|364.65|364.65|364.5|0
1619555100000|2021-04-27 20:25:00|364.65|364.55|364.65|364.5|364.7|364.55|364.6|364.45|2
1619555400000|2021-04-27 20:30:00|364.6|364.45|364.6|364.4|364.65|364.5|364.5|364.35|3
1619555700000|2021-04-27 20:35:00|364.55|364.45|364.55|364.35|364.55|364.45|364.55|364.35|0
1619556000000|2021-04-27 20:40:00|364.5|364.3|364.55|364.25|364.6|364.4|364.3|364.05|14
1619556300000|2021-04-27 20:45:00|364.5|364.2|364.5|364.2|364.55|364.25|364.5|364.2|0
1619556600000|2021-04-27 20:50:00|364.55|364.25|364.5|364.2|364.55|364.25|364.5|364.2|0
1619556900000|2021-04-27 20:55:00|364.55|364.25|364.6|364.25|364.6|364.25|364.5|364.2|22
1619557200000|2021-04-27 21:00:00|364.65|364.2|364.8|364.15|364.8|364.2|364.65|364.15|0
1619557800000|2021-04-27 21:10:00|364.75||364.75||364.75||364.75||0
1619558100000|2021-04-27 21:15:00|||||||||85
1619560800000|2021-04-27 22:00:00|364.85|364.25|364.85|364.25|364.95|364.35|364.85|364.25|0
1619561100000|2021-04-27 22:05:00|364.95|364.35|364.85|364.25|364.95|364.35|364.85|364.25|0
1619561400000|2021-04-27 22:10:00|364.95|364.35|364.95|364.35|364.95|364.35|364.85|364.25|0
1619562600000|2021-04-27 22:30:00|364.85|364.25|364.85|364.25|364.95|364.35|364.85|364.25|0
1619563200000|2021-04-27 22:40:00|364.95|364.35|364.85|364.25|364.95|364.35|364.85|364.25|0
1619563500000|2021-04-27 22:45:00|364.95|364.35|364.95|364.35|364.95|364.35|364.85|364.25|0
1619563800000|2021-04-27 22:50:00|364.85|364.25|364.95|364.35|364.95|364.35|364.85|364.25|0
1619564100000|2021-04-27 22:55:00|364.85|364.25|364.95|364.35|364.95|364.35|364.85|364.25|0
1619564700000|2021-04-27 23:05:00|365.05|364.45|365.05|364.45|365.05|364.45|364.95|364.35|0
1619565000000|2021-04-27 23:10:00|364.95|364.35|364.95|364.35|365.05|364.45|364.95|364.35|0
1619566800000|2021-04-27 23:40:00|364.85|364.25|364.75|364.15|364.95|364.35|364.75|364.15|0
1619567100000|2021-04-27 23:45:00|364.85|364.25|364.75|364.15|364.85|364.25|364.75|364.15|0
1619567400000|2021-04-27 23:50:00|364.85|364.25|364.75|364.15|364.85|364.25|364.75|364.15|0
1619567700000|2021-04-27 23:55:00|364.85|364.25|364.75|364.15|364.85|364.25|364.75|364.15|0
1619568000000|2021-04-28 00:00:00|364.85|364.25|364.85|364.25|364.85|364.25|364.85|364.25|0
1619568300000|2021-04-28 00:05:00|364.75|364.15|364.75|364.15|364.85|364.25|364.75|364.15|0
1619568600000|2021-04-28 00:10:00|364.85|364.25|364.75|364.15|364.85|364.25|364.75|364.15|0
1619568900000|2021-04-28 00:15:00|364.85|364.25|364.75|364.15|364.85|364.25|364.75|364.15|0
1619569500000|2021-04-28 00:25:00|364.65|364.05|364.75|364.15|364.75|364.15|364.65|364.05|0
1619569800000|2021-04-28 00:30:00|364.65|364.05|364.15|363.9|364.75|364.3|364.1|363.8|1560
1619570100000|2021-04-28 00:35:00|364.1|363.85|364.1|363.9|364.25|364.05|364.05|363.85|78
1619570400000|2021-04-28 00:40:00|364.05|363.95|364.05|363.85|364.15|364|364|363.85|77
1619570700000|2021-04-28 00:45:00|364.1|363.9|363.75|363.55|364.1|363.9|363.65|363.5|740
1619571000000|2021-04-28 00:50:00|363.7|363.6|363.5|363.35|363.75|363.6|363.35|363.2|354
1619571300000|2021-04-28 00:55:00|363.55|363.5|363.6|363.4|363.7|363.5|363.5|363.35|665
1619571600000|2021-04-28 01:00:00|363.5|363.25|363.8|363.6|363.9|363.7|363.45|363.25|1045
1619571900000|2021-04-28 01:05:00|363.75|363.65|364|363.85|364.2|364|363.75|363.6|2312
1619572200000|2021-04-28 01:10:00|364.05|363.9|363.8|363.6|364.2|364.05|363.75|363.55|936
1619572500000|2021-04-28 01:15:00|363.75|363.65|363.9|363.7|363.9|363.75|363.6|363.45|171
1619572800000|2021-04-28 01:20:00|363.85|363.65|363.9|363.7|364|363.8|363.7|363.55|242
1619573100000|2021-04-28 01:25:00|363.95|363.75|363.9|363.7|364|363.85|363.65|363.5|237
1619573400000|2021-04-28 01:30:00|363.85|363.75|364.35|364.15|364.35|364.2|363.85|363.7|459
1619573700000|2021-04-28 01:35:00|364.3|364.1|364.35|364.2|364.4|364.25|364.2|364|526
1619574000000|2021-04-28 01:40:00|364.4|364.25|364.2|364.05|364.4|364.25|364.15|363.95|263
1619574300000|2021-04-28 01:45:00|364.25|364.1|364.25|364.05|364.3|364.15|364.15|363.95|287
1619574600000|2021-04-28 01:50:00|364.2|364.1|364.4|364.2|364.5|364.35|364.2|364.05|615
1619574900000|2021-04-28 01:55:00|364.35|364.15|364.45|364.3|364.5|364.3|364.15|364|202
1619575200000|2021-04-28 02:00:00|364.4|364.25|364.55|364.4|364.55|364.4|364.35|364.15|299
1619575500000|2021-04-28 02:05:00|364.5|364.35|364.55|364.35|364.75|364.55|364.45|364.3|314
1619575800000|2021-04-28 02:10:00|364.5|364.3|364.6|364.4|364.65|364.45|364.45|364.3|207
1619576100000|2021-04-28 02:15:00|364.55|364.45|364.7|364.55|364.75|364.6|364.55|364.4|208
1619576400000|2021-04-28 02:20:00|364.75|364.5|364.7|364.5|364.85|364.65|364.7|364.5|305
1619576700000|2021-04-28 02:25:00|364.65|364.45|364.75|364.6|364.8|364.65|364.65|364.45|226
1619577000000|2021-04-28 02:30:00|364.8|364.55|364.95|364.8|364.95|364.8|364.75|364.55|249
1619577300000|2021-04-28 02:35:00|364.9|364.75|365.2|365|365.25|365.05|364.9|364.75|349
1619577600000|2021-04-28 02:40:00|365.25|365.05|365.25|365.05|365.25|365.1|365.15|365|244
1619577900000|2021-04-28 02:45:00|365.2|365.1|365.1|364.95|365.25|365.1|365.05|364.85|1572
1619578200000|2021-04-28 02:50:00|365.05|364.9|365|364.85|365.1|364.95|365|364.85|191
1619578500000|2021-04-28 02:55:00|364.95|364.8|365.05|364.9|365.1|364.95|364.95|364.8|3465
1619578800000|2021-04-28 03:00:00|365|364.85|364.9|364.75|365.05|364.9|364.9|364.75|1361
1619579100000|2021-04-28 03:05:00|364.95|364.8|364.75|364.6|364.95|364.8|364.7|364.55|1267
1619579400000|2021-04-28 03:10:00|364.7|364.55|364.65|364.5|364.75|364.6|364.65|364.5|557
1619579700000|2021-04-28 03:15:00|364.7|364.45|364.6|364.4|364.7|364.5|364.55|364.4|137
1619580000000|2021-04-28 03:20:00|364.65|364.45|364.55|364.35|364.65|364.45|364.5|364.35|149
1619580300000|2021-04-28 03:25:00|364.5|364.3|364.45|364.3|364.55|364.35|364.45|364.25|124
1619580600000|2021-04-28 03:30:00|364.4|364.25|364.5|364.35|364.5|364.35|364.4|364.25|144
1619580900000|2021-04-28 03:35:00|364.45|364.3|364.3|364.1|364.45|364.3|364.25|364.1|223
1619581200000|2021-04-28 03:40:00|364.25|364.05|364.2|364.05|364.3|364.15|364.2|364.05|170
1619581500000|2021-04-28 03:45:00|364.25|364|364.2|364|364.25|364|364.15|364|150
1619581800000|2021-04-28 03:50:00|364.15|363.95|363.9|363.75|364.2|363.95|363.9|363.75|220
1619582100000|2021-04-28 03:55:00|363.95|363.8|364.15|363.95|364.15|364|363.95|363.75|250
1619582400000|2021-04-28 04:00:00|364.1|363.9|364.2|364.05|364.25|364.05|364.05|363.9|318
1619582700000|2021-04-28 04:05:00|364.25|364.1|364.3|364.15|364.35|364.15|364.25|364.1|188
1619583000000|2021-04-28 04:10:00|364.35|364.1|364.4|364.25|364.45|364.25|364.35|364.1|451
1619583300000|2021-04-28 04:15:00|364.45|364.3|364.65|364.45|364.65|364.45|364.4|364.25|186
1619583600000|2021-04-28 04:20:00|364.7|364.5|364.8|364.6|364.8|364.6|364.65|364.45|453
1619583900000|2021-04-28 04:25:00|364.75|364.65|364.8|364.65|364.8|364.65|364.75|364.6|141
1619584200000|2021-04-28 04:30:00|364.75|364.6|364.65|364.5|364.8|364.65|364.65|364.5|230
1619584500000|2021-04-28 04:35:00|364.7|364.55|364.7|364.5|364.75|364.6|364.65|364.5|194
1619584800000|2021-04-28 04:40:00|364.75|364.55|364.7|364.55|364.75|364.55|364.65|364.5|174
1619585100000|2021-04-28 04:45:00|364.65|364.5|364.7|364.55|364.75|364.6|364.65|364.45|185
1619585400000|2021-04-28 04:50:00|364.65|364.5|364.65|364.45|364.7|364.5|364.6|364.45|193
1619585700000|2021-04-28 04:55:00|364.6|364.5|364.65|364.45|364.65|364.5|364.55|364.4|239
1619586000000|2021-04-28 05:00:00|364.6|364.4|364.45|364.3|364.65|364.5|364.45|364.3|277
1619586300000|2021-04-28 05:05:00|364.4|364.25|364.5|364.35|364.5|364.35|364.4|364.25|184
1619586600000|2021-04-28 05:10:00|364.55|364.4|364.5|364.35|364.65|364.5|364.5|364.3|221
1619586900000|2021-04-28 05:15:00|364.55|364.4|364.5|364.35|364.65|364.5|364.5|364.35|272
1619587200000|2021-04-28 05:20:00|364.55|364.4|364.45|364.3|364.55|364.4|364.4|364.25|231
1619587500000|2021-04-28 05:25:00|364.4|364.25|364.5|364.3|364.55|364.35|364.4|364.25|250
1619587800000|2021-04-28 05:30:00|364.55|364.35|364.5|364.35|364.55|364.4|364.4|364.25|1672
1619588100000|2021-04-28 05:35:00|364.55|364.4|364.65|364.5|364.65|364.5|364.5|364.35|171
1619588400000|2021-04-28 05:40:00|364.7|364.55|364.55|364.4|364.7|364.55|364.55|364.4|186
1619588700000|2021-04-28 05:45:00|364.5|364.35|364.6|364.45|364.6|364.45|364.5|364.35|171
1619589000000|2021-04-28 05:50:00|364.65|364.5|364.65|364.5|364.7|364.55|364.6|364.45|258
1619589300000|2021-04-28 05:55:00|364.7|364.55|364.7|364.55|364.75|364.6|364.6|364.45|334
1619589600000|2021-04-28 06:00:00|364.65|364.5|364.7|364.55|364.75|364.6|364.6|364.45|289
1619589900000|2021-04-28 06:05:00|364.75|364.6|364.7|364.55|364.8|364.65|364.7|364.55|210
1619590200000|2021-04-28 06:10:00|364.75|364.6|364.85|364.7|364.9|364.75|364.75|364.6|187
1619590500000|2021-04-28 06:15:00|364.9|364.65|364.8|364.65|364.9|364.7|364.8|364.65|152
1619590800000|2021-04-28 06:20:00|364.75|364.6|364.6|364.4|364.8|364.65|364.55|364.4|227
1619591100000|2021-04-28 06:25:00|364.55|364.45|364.65|364.5|364.7|364.5|364.45|364.3|1865
1619591400000|2021-04-28 06:30:00|364.7|364.55|364.5|364.35|364.7|364.55|364.5|364.3|181
1619591700000|2021-04-28 06:35:00|364.45|364.3|364.6|364.45|364.65|364.5|364.45|364.3|137
1619592000000|2021-04-28 06:40:00|364.55|364.4|364.55|364.35|364.6|364.45|364.45|364.3|310
1619592300000|2021-04-28 06:45:00|364.5|364.3|364.55|364.4|364.55|364.4|364.4|364.25|649
1619592600000|2021-04-28 06:50:00|364.5|364.35|364.65|364.5|364.7|364.5|364.5|364.35|586
1619592900000|2021-04-28 06:55:00|364.6|364.45|364.5|364.35|364.6|364.45|364.5|364.35|449
1619593200000|2021-04-28 07:00:00|364.45|364.3|364.65|364.5|364.7|364.55|364.45|364.25|491
1619593500000|2021-04-28 07:05:00|364.7|364.55|364.7|364.5|364.7|364.55|364.55|364.35|273
1619593800000|2021-04-28 07:10:00|364.65|364.45|364.55|364.4|364.7|364.5|364.55|364.4|490
1619594100000|2021-04-28 07:15:00|364.5|364.35|364.7|364.55|364.7|364.55|364.45|364.3|2370
1619594400000|2021-04-28 07:20:00|364.65|364.5|364.7|364.5|364.7|364.55|364.45|364.3|408
1619594700000|2021-04-28 07:25:00|364.65|364.45|364.6|364.45|364.7|364.5|364.55|364.4|212
1619595000000|2021-04-28 07:30:00|364.65|364.5|364.6|364.45|364.65|364.5|364.5|364.3|270
1619595300000|2021-04-28 07:35:00|364.65|364.5|364.65|364.5|364.65|364.5|364.55|364.35|343
1619595600000|2021-04-28 07:40:00|364.6|364.45|364.65|364.5|364.7|364.55|364.55|364.4|299
1619595900000|2021-04-28 07:45:00|364.6|364.45|364.7|364.55|364.75|364.6|364.6|364.45|459
1619596200000|2021-04-28 07:50:00|364.75|364.6|364.65|364.5|364.75|364.6|364.65|364.45|240
1619596500000|2021-04-28 07:55:00|364.75|364.55|364.7|364.55|364.75|364.6|364.7|364.55|223
1619596800000|2021-04-28 08:00:00|364.65|364.5|364.7|364.55|364.75|364.6|364.65|364.45|425
1619597100000|2021-04-28 08:05:00|364.75|364.6|364.7|364.55|364.75|364.6|364.7|364.55|134
1619597400000|2021-04-28 08:10:00|364.75|364.6|364.55|364.4|364.75|364.6|364.5|364.35|189
1619597700000|2021-04-28 08:15:00|364.6|364.45|364.5|364.35|364.6|364.45|364.5|364.35|148
1619598000000|2021-04-28 08:20:00|364.55|364.4|364.5|364.35|364.55|364.4|364.5|364.35|168
1619598300000|2021-04-28 08:25:00|364.55|364.4|364.65|364.5|364.65|364.5|364.5|364.35|321
1619598600000|2021-04-28 08:30:00|364.7|364.55|364.95|364.8|364.95|364.8|364.7|364.55|714
1619598900000|2021-04-28 08:35:00|365|364.85|365|364.85|365.05|364.9|364.95|364.8|250
1619599200000|2021-04-28 08:40:00|364.95|364.8|364.95|364.8|365|364.85|364.9|364.75|213
1619599500000|2021-04-28 08:45:00|364.9|364.75|364.9|364.75|365.1|364.95|364.9|364.7|377
1619599800000|2021-04-28 08:50:00|364.95|364.8|365.25|365.1|365.25|365.1|364.9|364.75|465
1619600100000|2021-04-28 08:55:00|365.3|365.15|365.3|365.15|365.35|365.2|365.2|365.05|413
1619600400000|2021-04-28 09:00:00|365.15|365|365.15|365|365.25|365.1|365.1|364.95|788
1619600700000|2021-04-28 09:05:00|365.25|365.05|365.15|365|365.25|365.1|365.1|364.95|560
1619601000000|2021-04-28 09:10:00|365.2|365.05|365.2|365|365.25|365.1|365.2|365|96
1619601300000|2021-04-28 09:15:00|365.15|364.95|365.05|364.85|365.15|364.95|365.05|364.85|61
1619601600000|2021-04-28 09:20:00|365.2|364.6|365.2|364.6|365.2|364.6|365.2|364.6|0
1619601900000|2021-04-28 09:25:00|365.3|364.7|365.2|364.6|365.3|364.7|365.2|364.6|3
1619602200000|2021-04-28 09:30:00|365.1|364.5|365.1|364.5|365.2|364.6|365.1|364.5|0
1619602500000|2021-04-28 09:35:00|365.2|364.6|365.1|364.5|365.2|364.6|365.1|364.5|0
1619602800000|2021-04-28 09:40:00|365.2|364.6|365.2|364.6|365.3|364.7|365.1|364.5|0
1619603100000|2021-04-28 09:45:00|365.3|364.7|365.2|364.6|365.3|364.7|365.2|364.6|0
1619603400000|2021-04-28 09:50:00|365.3|364.7|365.15|364.95|365.3|364.95|365.15|364.6|152
1619603700000|2021-04-28 09:55:00|365.2|365|365.1|364.9|365.2|365.05|365.05|364.9|114
1619604000000|2021-04-28 10:00:00|365.05|364.95|365.1|364.95|365.1|364.95|365.05|364.9|7
1619604300000|2021-04-28 10:05:00|365.15|364.9|365.05|364.9|365.15|365|365.05|364.9|5
1619604600000|2021-04-28 10:10:00|||||||||2
1619604900000|2021-04-28 10:15:00|365|364.85|365|364.85|365.05|364.9|365|364.85|5
1619605200000|2021-04-28 10:20:00|365.05|364.9|365.05|364.9|365.1|364.95|365.05|364.85|3
1619605500000|2021-04-28 10:25:00||364.85||364.85||364.9||364.85|0
1619605800000|2021-04-28 10:30:00|365|364.9|365|364.85|365|364.9|365|364.85|1
1619606100000|2021-04-28 10:35:00|365.05|364.9|365.15|365|365.15|365|365.05|364.9|7
1619606400000|2021-04-28 10:40:00|365.2|365.05|365.2|365.05|365.2|365.05|365.15|365|5
1619606700000|2021-04-28 10:45:00|365.15|365|365.1|364.95|365.2|365|365.05|364.9|9
1619607000000|2021-04-28 10:50:00|365.15|365|365.1|364.95|365.2|365.05|365.1|364.95|5
1619607300000|2021-04-28 10:55:00|365.15|365|365.2|365.05|365.25|365.1|365.15|365|3
1619607600000|2021-04-28 11:00:00|365.25|365.1|365.2|365.05|365.35|365.15|365.2|365.05|20
1619607900000|2021-04-28 11:05:00|365.25||365.2||365.25||365.2||9
1619608200000|2021-04-28 11:10:00|365.15|365|365.15|365|365.2|365|365.15|365|1
1619608500000|2021-04-28 11:15:00|365.2|365.05|365.2|365.05|365.2|365.05|365.15|365|2
1619609100000|2021-04-28 11:25:00|365.15|365|365.2|365|365.2|365.05|365.15|364.95|3
1619609400000|2021-04-28 11:30:00|365.15|364.95|365.1|364.95|365.2|365|365|364.85|8
1619609700000|2021-04-28 11:35:00|365.15|364.9|365|364.85|365.15|364.9|365|364.8|33
1619610000000|2021-04-28 11:40:00|365.05|364.9|364.9|364.75|365.05|364.9|364.9|364.75|4
1619610300000|2021-04-28 11:45:00|364.85|364.7|365|364.85|365.05|364.9|364.85|364.65|15
1619610600000|2021-04-28 11:50:00|365.05|364.9|364.95|364.75|365.05|364.9|364.95|364.75|3
1619610900000|2021-04-28 11:55:00|365|364.8|365.05|364.85|365.05|364.85|365|364.8|51
1619611200000|2021-04-28 12:00:00|365|364.9|365.05|364.9|365.05|364.9|364.95|364.8|79
1619611500000|2021-04-28 12:05:00|365.1|364.85|365.1|364.9|365.1|364.9|365.1|364.85|0
1619611800000|2021-04-28 12:10:00|365.15|364.85|365.05|364.85|365.15|364.9|365.05|364.85|2
1619612100000|2021-04-28 12:15:00|365.1|364.9|365.05|364.85|365.1|364.9|365.05|364.85|2
1619612400000|2021-04-28 12:20:00|365|364.8|365.05|364.85|365.05|364.85|365|364.8|0
1619612700000|2021-04-28 12:25:00|365|364.8|365.1|364.9|365.1|364.9|365|364.8|12
1619613000000|2021-04-28 12:30:00|365.15|364.95|365.2|365|365.2|365.05|365.1|364.95|6
1619613300000|2021-04-28 12:35:00|365.15|365.05|365.15|364.95|365.2|365.05|365.1|364.95|394
1619613600000|2021-04-28 12:40:00|365.1|365|365.15|364.95|365.2|365|365.1|364.95|36
1619613900000|2021-04-28 12:45:00|365.1|364.9|365|364.85|365.1|364.9|364.95|364.8|20
1619614200000|2021-04-28 12:50:00|364.95|364.8|364.95|364.8|364.95|364.8|364.9|364.7|6
1619614500000|2021-04-28 12:55:00|365|364.9|365|364.85|365.1|364.9|365|364.85|66
1619614800000|2021-04-28 13:00:00|365.05|364.8|364.95|364.8|365.05|364.85|364.9|364.75|62
1619615100000|2021-04-28 13:05:00|365|364.85|364.85|364.7|365|364.85|364.85|364.7|8
1619615400000|2021-04-28 13:10:00|364.8|364.65|364.75|364.6|364.85|364.7|364.75|364.6|61
1619615700000|2021-04-28 13:15:00|364.8|364.55|364.65|364.5|364.8|364.55|364.65|364.45|143
1619616000000|2021-04-28 13:20:00|364.6|364.45|364.7|364.55|364.75|364.6|364.55|364.35|71
1619616300000|2021-04-28 13:25:00|364.65|364.5|364.9|364.75|364.9|364.75|364.65|364.5|42
1619616600000|2021-04-28 13:30:00|364.95|364.8|364.9|364.75|364.95|364.8|364.7|364.55|101
1619616900000|2021-04-28 13:35:00|364.95|364.8|364.85|364.65|365.1|364.95|364.85|364.65|126
1619617200000|2021-04-28 13:40:00|364.8|364.7|364.95|364.8|365|364.85|364.8|364.7|19
1619617500000|2021-04-28 13:45:00|365|364.85|365.05|364.9|365.15|365|365|364.8|66
1619617800000|2021-04-28 13:50:00|365|364.8|365.05|364.9|365.05|364.9|364.95|364.8|74
1619618100000|2021-04-28 13:55:00|365.1|364.95|365.25|365.1|365.25|365.1|365.1|364.95|27
1619618400000|2021-04-28 14:00:00|365.2|365|365.25|365.1|365.25|365.1|365.1|364.95|53
1619618700000|2021-04-28 14:05:00|365.35|365.2|365.5|365.35|365.6|365.45|365.35|365.2|133
1619619000000|2021-04-28 14:10:00|365.45|365.3|365.75|365.6|365.75|365.6|365.45|365.3|34
1619619300000|2021-04-28 14:15:00|365.7|365.55|365.75|365.6|365.75|365.6|365.7|365.55|36
1619619600000|2021-04-28 14:20:00|365.85|365.65|365.85|365.65|366.05|365.85|365.8|365.65|62
1619619900000|2021-04-28 14:25:00|365.8|365.7|365.8|365.6|365.9|365.75|365.75|365.6|43
1619620200000|2021-04-28 14:30:00|365.85|365.65|365.7|365.5|365.85|365.7|365.65|365.5|12
1619620500000|2021-04-28 14:35:00|365.65|365.45|365.75|365.55|365.85|365.7|365.6|365.45|35
1619620800000|2021-04-28 14:40:00|365.7|365.5|365.65|365.45|365.75|365.55|365.6|365.4|83
1619621100000|2021-04-28 14:45:00|365.6|365.5|365.6|365.4|365.7|365.55|365.55|365.35|4
1619621400000|2021-04-28 14:50:00|365.65|365.45|365.55|365.35|365.75|365.55|365.5|365.35|1
1619621700000|2021-04-28 14:55:00|365.5|365.3|365.55|365.4|365.6|365.4|365.35|365.2|90
1619622000000|2021-04-28 15:00:00|365.6|365.45|365.65|365.45|365.7|365.5|365.6|365.45|19
1619622300000|2021-04-28 15:05:00|365.6|365.4|365.75|365.6|365.8|365.6|365.5|365.35|17
1619622600000|2021-04-28 15:10:00|365.8|365.65|365.55|365.35|365.8|365.65|365.55|365.35|20
1619622900000|2021-04-28 15:15:00|365.6|365.4|365.6|365.45|365.6|365.45|365.55|365.4|8
1619623200000|2021-04-28 15:20:00|365.55|365.4|365.55|365.4|365.7|365.5|365.55|365.35|17
1619623500000|2021-04-28 15:25:00|365.6|365.45|365.5|365.35|365.6|365.45|365.45|365.25|26
1619623800000|2021-04-28 15:30:00|365.55|365.4|365.5|365.3|365.55|365.4|365.4|365.25|12
1619624100000|2021-04-28 15:35:00|365.55|365.35|365.85|365.7|365.85|365.7|365.55|365.3|20
1619624400000|2021-04-28 15:40:00|365.8|365.65|365.6|365.4|365.8|365.65|365.55|365.4|38
1619624700000|2021-04-28 15:45:00|365.55|365.35|365.55|365.4|365.65|365.5|365.45|365.3|13
1619625000000|2021-04-28 15:50:00|365.5|365.35|365.4|365.25|365.5|365.35|365.4|365.25|10
1619625300000|2021-04-28 15:55:00|365.45|365.3|365.4|365.25|365.45|365.3|365.4|365.25|6
1619625600000|2021-04-28 16:00:00|365.35|365.2|365.4|365.2|365.4|365.2|365.25|365.05|9
1619625900000|2021-04-28 16:05:00|365.45|365.25|365.55|365.35|365.55|365.35|365.4|365.2|5
1619626200000|2021-04-28 16:10:00|365.5|365.3|365.55|365.35|365.65|365.45|365.45|365.3|0
1619626500000|2021-04-28 16:15:00|365.6|365.4|365.65|365.45|365.7|365.5|365.5|365.35|0
1619626800000|2021-04-28 16:20:00|365.6|365.4|365.5|365.3|365.65|365.4|365.45|365.3|1
1619627100000|2021-04-28 16:25:00|365.45|365.35|365.6|365.4|365.6|365.45|365.45|365.3|4
1619627400000|2021-04-28 16:30:00|365.55|365.45|365.65|365.5|365.7|365.5|365.55|365.45|1
1619627700000|2021-04-28 16:35:00|365.6|365.45|365.7|365.55|365.7|365.55|365.6|365.45|1
1619628000000|2021-04-28 16:40:00|365.75|365.6|365.7|365.5|365.75|365.6|365.7|365.5|2
1619628300000|2021-04-28 16:45:00|365.75|365.55|365.9|365.7|365.9|365.7|365.7|365.5|11
1619628600000|2021-04-28 16:50:00|365.85|365.65|365.85|365.65|365.9|365.7|365.85|365.65|1
1619628900000|2021-04-28 16:55:00|365.8|365.7|365.85|365.65|365.85|365.7|365.8|365.65|0
1619629200000|2021-04-28 17:00:00||365.7||365.7||365.7||365.65|2
1619629500000|2021-04-28 17:05:00|365.8|365.65|365.8|365.65|365.85|365.7|365.8|365.65|3
1619629800000|2021-04-28 17:10:00|365.75|365.6|365.8|365.6|365.8|365.65|365.75|365.6|0
1619630100000|2021-04-28 17:15:00|365.75|365.65|365.85|365.65|365.85|365.7|365.75|365.6|2
1619630400000|2021-04-28 17:20:00|365.8|365.6|365.8|365.6|365.85|365.7|365.75|365.6|0
1619630700000|2021-04-28 17:25:00|365.75|365.65|365.8|365.65|365.8|365.65|365.75|365.6|0
1619631000000|2021-04-28 17:30:00|365.75|365.6|365.8|365.6|365.8|365.65|365.75|365.6|0
1619631300000|2021-04-28 17:35:00|365.75|365.65|365.65|365.5|365.8|365.65|365.65|365.5|1
1619631600000|2021-04-28 17:40:00|365.7||365.65||365.7||365.65||1
1619631900000|2021-04-28 17:45:00|365.6|365.45|365.55|365.4|365.6|365.45|365.5|365.35|1
1619632200000|2021-04-28 17:50:00|365.5|365.35|365.5|365.3|365.55|365.35|365.45|365.3|7
1619632500000|2021-04-28 17:55:00|365.65|365.35|365.5|365.35|365.75|365.4|365.5|365.2|14
1619632800000|2021-04-28 18:00:00|365.7|365.4|365.6|365.3|366|365.7|365.25|365.05|20
1619633100000|2021-04-28 18:05:00|365.65|365.35|365.65|365.3|365.7|365.35|365.6|365.3|0
1619633400000|2021-04-28 18:10:00|365.6|365.35|365.65|365.35|365.65|365.35|365.6|365.35|0
1619633700000|2021-04-28 18:15:00|365.75|365.3|365.7|365.5|365.75|365.5|365.65|365.3|0
1619634000000|2021-04-28 18:20:00|365.75|365.45|365.7|365.5|365.75|365.55|365.65|365.45|8
1619634300000|2021-04-28 18:25:00|365.65|365.55|365.7|365.5|365.7|365.55|365.65|365.45|0
1619634600000|2021-04-28 18:30:00|365.65|365.55|365.7|365.55|365.7|365.55|365.5|365.3|0
1619634900000|2021-04-28 18:35:00|365.8|365.5|366.25|366.05|366.35|366.15|365.8|365.5|31
1619635200000|2021-04-28 18:40:00|366.3|366.1|366.5|366.25|366.5|366.3|366.25|366.05|5
1619635500000|2021-04-28 18:45:00|366.45|366.3|366.4|366.2|366.6|366.4|366.35|366.2|10
1619635800000|2021-04-28 18:50:00|366.35|366.25|366.4|366.25|366.55|366.35|366.35|366.2|10
1619636100000|2021-04-28 18:55:00|366.45|366.2|366.45|366.25|366.45|366.3|366.35|366.2|2
1619636400000|2021-04-28 19:00:00|366.4|366.3|366.35|366.2|366.5|366.3|366.35|366.2|1
1619636700000|2021-04-28 19:05:00|366.4|366.15|366.15|365.95|366.4|366.2|366.1|365.95|11
1619637000000|2021-04-28 19:10:00|366.1|365.9|365.95|365.65|366.1|365.9|365.65|365.5|16
1619637300000|2021-04-28 19:15:00|366|365.6|366.05|365.7|366.05|365.8|366|365.6|0
1619637600000|2021-04-28 19:20:00|366|365.75|366|365.8|366.05|365.9|366|365.7|9
1619637900000|2021-04-28 19:25:00|365.95|365.85|366.15|365.95|366.15|366|365.95|365.8|51
1619638200000|2021-04-28 19:30:00|366.1|365.9|366.05|365.85|366.15|365.95|365.95|365.8|2
1619638500000|2021-04-28 19:35:00|366.1|365.9|366.15|365.95|366.25|366|366.05|365.85|3
1619638800000|2021-04-28 19:40:00|366.2|366|366.15|366|366.2|366.05|366.15|365.95|4
1619639100000|2021-04-28 19:45:00|366.1|365.95|365.9|365.75|366.1|365.95|365.9|365.7|12
1619639400000|2021-04-28 19:50:00|365.85|365.7|365.65|365.5|365.9|365.75|365.65|365.5|6
1619639700000|2021-04-28 19:55:00|365.7|365.45|365.75|365.55|365.85|365.7|365.7|365.45|1013
1619640000000|2021-04-28 20:00:00|365.8|365.5|365.7|365.55|365.8|365.55|365.65|365.5|1
1619640300000|2021-04-28 20:05:00|365.75|365.5|365.7|365.5|365.8|365.55|365.65|365.5|0
1619640600000|2021-04-28 20:10:00|365.65|365.45|365.6|365.4|365.7|365.5|365.6|365.4|2
1619640900000|2021-04-28 20:15:00||365.45||365.45||365.45||365.4|1
1619641200000|2021-04-28 20:20:00|365.55|365.4|365.6|365.45|365.6|365.45|365.55|365.35|2
1619641500000|2021-04-28 20:25:00|365.55|365.4|365.55|365.4|365.6|365.4|365.55|365.35|0
1619641800000|2021-04-28 20:30:00|365.6|365.35|365.6|365.4|365.65|365.4|365.5|365.35|1
1619642100000|2021-04-28 20:35:00|365.65|365.35|365.65|365.4|365.7|365.4|365.65|365.35|0
1619642400000|2021-04-28 20:40:00|365.7|365.35|365.8|365.45|365.8|365.45|365.6|365.3|8
1619642700000|2021-04-28 20:45:00|365.75|365.4|365.8|365.4|365.8|365.5|365.6|365.25|2
1619643000000|2021-04-28 20:50:00|365.75|365.35|365.85|365.4|365.85|365.4|365.75|365.35|0
1619643300000|2021-04-28 20:55:00|365.8|365.35|365.65|365.15|365.9|365.5|365.65|365.15|60
1619643600000|2021-04-28 21:00:00|365.7|365.2|365.85|365.05|365.85|365.2|365.7|365.05|0
1619644200000|2021-04-28 21:10:00|365.8|365.2|365.8|365.2|365.8|365.2|365.8|365.2|0
1619644500000|2021-04-28 21:15:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|0
1619644800000|2021-04-28 21:20:00|365.8|365.2|365.8|365.2|365.8|365.2|365.8|365.2|0
1619645100000|2021-04-28 21:25:00|365.7|365.1|365.7|365.1|365.8|365.2|365.7|365.1|0
1619646600000|2021-04-28 21:50:00|365.8|365.2|365.8|365.2|365.8|365.2|365.7|365.1|0
1619646900000|2021-04-28 21:55:00|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|0
1619647200000|2021-04-28 22:00:00|365.8|365.2|365.9|365.3|365.9|365.3|365.8|365.2|0
1619647800000|2021-04-28 22:10:00|366|365.4|366|365.4|366|365.4|365.9|365.3|0
1619649600000|2021-04-28 22:40:00|365.9|365.3|366|365.4|366|365.4|365.9|365.3|0
1619649900000|2021-04-28 22:45:00|365.9|365.3|365.9|365.3|366|365.4|365.9|365.3|0
1619650200000|2021-04-28 22:50:00|366|365.4|366|365.4|366|365.4|366|365.4|0
1619650800000|2021-04-28 23:00:00|366.1|365.5|366|365.4|366.1|365.5|366|365.4|0
1619653500000|2021-04-28 23:45:00|366.1|365.5|366|365.4|366.1|365.5|366|365.4|0
1619653800000|2021-04-28 23:50:00|366.1|365.5|366.1|365.5|366.1|365.5|366|365.4|0
1619654100000|2021-04-28 23:55:00|366.2|365.6|366.1|365.5|366.2|365.6|366.1|365.5|0
1619654400000|2021-04-29 00:00:00|365.9|365.3|365.9|365.3|365.9|365.3|365.8|365.2|0
1619654700000|2021-04-29 00:05:00|366|365.4|366|365.4|366|365.4|366|365.4|0
1619655000000|2021-04-29 00:10:00|366.1|365.5|366|365.4|366.1|365.5|366|365.4|0
1619656200000|2021-04-29 00:30:00|366.2|365.85|366.4|366.25|366.7|366.55|365.95|365.75|299
1619656500000|2021-04-29 00:35:00|366.35|366.1|366.25|366.1|366.35|366.2|366.1|365.95|103
1619656800000|2021-04-29 00:40:00|366.2|366.05|365.95|365.8|366.2|366.1|365.95|365.8|79
1619657100000|2021-04-29 00:45:00|366|365.7|365.95|365.8|366.15|366|365.8|365.65|210
1619657400000|2021-04-29 00:50:00|366|365.85|366.1|365.95|366.2|366.05|365.95|365.75|206
1619657700000|2021-04-29 00:55:00|366.05|365.9|366.2|366.05|366.2|366.05|365.8|365.65|254
1619658000000|2021-04-29 01:00:00|366.15|366|366.2|366.05|366.3|366.15|365.75|365.6|847
1619658300000|2021-04-29 01:05:00|366.15|366|365.9|365.7|366.35|366.2|365.8|365.6|513
1619658600000|2021-04-29 01:10:00|365.95|365.75|366.3|366.15|366.35|366.2|365.9|365.75|641
1619658900000|2021-04-29 01:15:00|366.35|366.2|366.65|366.45|366.7|366.5|366.35|366.2|442
1619659200000|2021-04-29 01:20:00|366.7|366.5|366.65|366.45|367.05|366.85|366.55|366.4|456
1619659500000|2021-04-29 01:25:00|366.6|366.4|366.2|366|366.6|366.4|366.05|365.9|996
1619659800000|2021-04-29 01:30:00|366.15|365.95|366.2|366.05|366.45|366.3|366|365.85|292
1619660100000|2021-04-29 01:35:00|366.25|366.1|366.2|366|366.45|366.3|366.1|365.95|296
1619660400000|2021-04-29 01:40:00|366.25|366.05|366.35|366.2|366.5|366.35|366.15|366|288
1619660700000|2021-04-29 01:45:00|366.4|366.25|366.3|366.15|366.65|366.45|366.3|366.15|286
1619661000000|2021-04-29 01:50:00|366.35|366.2|366.3|366.15|366.4|366.25|366.3|366.15|411
1619661300000|2021-04-29 01:55:00|366.35|366.2|366.45|366.3|366.6|366.45|366.3|366.15|294
1619661600000|2021-04-29 02:00:00|366.5|366.25|366|365.8|366.5|366.25|365.95|365.8|291
1619661900000|2021-04-29 02:05:00|365.95|365.85|366.1|365.95|366.15|365.95|365.95|365.85|167
1619662200000|2021-04-29 02:10:00|366.15|366|366.2|366.05|366.3|366.15|366.05|365.9|204
1619662500000|2021-04-29 02:15:00|366.25|366.1|365.95|365.8|366.25|366.1|365.85|365.7|268
1619662800000|2021-04-29 02:20:00|366|365.85|365.85|365.7|366.05|365.9|365.8|365.65|524
1619663100000|2021-04-29 02:25:00|365.9|365.75|365.9|365.75|365.95|365.75|365.7|365.55|185
1619663400000|2021-04-29 02:30:00|365.95|365.7|366|365.85|366.05|365.9|365.9|365.7|190
1619663700000|2021-04-29 02:35:00|366.05|365.9|365.95|365.8|366.15|365.95|365.95|365.8|211
1619664000000|2021-04-29 02:40:00|365.9|365.75|365.85|365.7|365.95|365.8|365.7|365.55|245
1619664300000|2021-04-29 02:45:00|365.8|365.65|365.7|365.55|365.8|365.65|365.55|365.4|249
1619664600000|2021-04-29 02:50:00|365.65|365.5|365.65|365.5|365.8|365.6|365.5|365.3|163
1619664900000|2021-04-29 02:55:00|365.6|365.45|365.55|365.4|365.65|365.5|365.5|365.35|156
1619665200000|2021-04-29 03:00:00|365.5|365.35|365.5|365.35|365.6|365.45|365.4|365.25|211
1619665500000|2021-04-29 03:05:00|365.45|365.3|365.35|365.2|365.5|365.35|365.3|365.15|248
1619665800000|2021-04-29 03:10:00|365.3|365.15|365.25|365.1|365.4|365.25|365.15|364.95|280
1619666100000|2021-04-29 03:15:00|365.3|365.15|365.1|364.95|365.3|365.15|365.05|364.9|188
1619666400000|2021-04-29 03:20:00|365.15|365|365.32|365.17|365.32|365.17|364.95|364.8|161
1619666700000|2021-04-29 03:25:00|365.27|365.12|365.32|365.17|365.32|365.17|365.22|365.07|170
1619667000000|2021-04-29 03:30:00|365.27|365.12|365.42|365.27|365.47|365.32|365.22|365.07|184
1619667300000|2021-04-29 03:35:00|365.37|365.22|365.27|365.12|365.37|365.22|365.27|365.12|120
1619667600000|2021-04-29 03:40:00|365.22|365.07|365.37|365.22|365.37|365.22|365.17|365.02|185
1619667900000|2021-04-29 03:45:00|365.42|365.27|365.47|365.32|365.47|365.32|365.32|365.17|170
1619668200000|2021-04-29 03:50:00|365.42|365.27|365.42|365.27|365.52|365.32|365.32|365.17|244
1619668500000|2021-04-29 03:55:00|365.37|365.22|365.32|365.17|365.37|365.22|365.27|365.12|169
1619668800000|2021-04-29 04:00:00|365.22|365.12|364.82|364.67|365.22|365.12|364.82|364.67|478
1619669100000|2021-04-29 04:05:00|364.77|364.62|365.12|364.97|365.12|364.97|364.67|364.52|245
1619669400000|2021-04-29 04:10:00|365.17|364.92|365.17|365.02|365.22|365.07|365.02|364.87|103
1619669700000|2021-04-29 04:15:00|365.12|364.97|365.07|364.92|365.12|365.02|364.92|364.77|86
1619670000000|2021-04-29 04:20:00|365.02|364.87|365.07|364.92|365.07|364.92|364.97|364.77|34
1619670300000|2021-04-29 04:25:00|365.02|364.87|364.97|364.77|365.02|364.87|364.87|364.72|79
1619670600000|2021-04-29 04:30:00|364.92|364.72|364.97|364.77|364.97|364.82|364.82|364.62|53
1619670900000|2021-04-29 04:35:00|364.92|364.72|364.77|364.62|364.92|364.72|364.77|364.62|31
1619671200000|2021-04-29 04:40:00|364.82|364.67|364.92|364.77|364.92|364.77|364.77|364.62|128
1619671500000|2021-04-29 04:45:00|364.97|364.82|364.87|364.72|365.07|364.92|364.87|364.72|74
1619671800000|2021-04-29 04:50:00|364.82|364.67|365.02|364.87|365.02|364.87|364.82|364.67|89
1619672100000|2021-04-29 04:55:00|364.97|364.82|364.82|364.67|364.97|364.82|364.77|364.62|94
1619672400000|2021-04-29 05:00:00|364.92|364.72|365.22|365.07|365.22|365.07|364.87|364.72|272
1619672700000|2021-04-29 05:05:00|365.17|365.02|365.12|364.97|365.22|365.07|365.12|364.97|49
1619673000000|2021-04-29 05:10:00|365.07|364.92|365.02|364.87|365.12|364.97|365.02|364.82|187
1619673300000|2021-04-29 05:15:00|365.07|364.92|365.02|364.87|365.07|364.92|365.02|364.87|115
1619673600000|2021-04-29 05:20:00|364.97|364.82|365.17|365.02|365.17|365.02|364.97|364.82|128
1619673900000|2021-04-29 05:25:00|365.12|364.97|365.07|364.92|365.17|365.02|365.02|364.87|173
1619674200000|2021-04-29 05:30:00|365.02|364.87|365.02|364.87|365.12|364.97|365.02|364.87|72
1619674500000|2021-04-29 05:35:00|365.07|364.92|365.17|365.02|365.17|365.02|365.02|364.87|65
1619674800000|2021-04-29 05:40:00|365.22|365.07|364.97|364.82|365.27|365.12|364.87|364.72|136
1619675100000|2021-04-29 05:45:00|365.07|364.87|365.27|365.12|365.27|365.12|364.97|364.82|98
1619675400000|2021-04-29 05:50:00|365.22|365.07|365.27|365.12|365.32|365.12|365.22|365.07|60
1619675700000|2021-04-29 05:55:00|365.22|365.07|365.22|365.07|365.37|365.22|365.22|365.07|133
1619676000000|2021-04-29 06:00:00|365.27|365.12|365.32|365.17|365.37|365.22|365.27|365.12|76
1619676300000|2021-04-29 06:05:00|365.27|365.12|365.07|364.92|365.27|365.12|365.02|364.87|101
1619676600000|2021-04-29 06:10:00|365.12|364.97|365.12|364.97|365.12|364.97|365.07|364.87|104
1619676900000|2021-04-29 06:15:00|365.02|364.92|365.17|365.02|365.17|365.02|365.02|364.87|84
1619677200000|2021-04-29 06:20:00|365.22|365.07|365.27|365.07|365.27|365.12|365.17|365.02|79
1619677500000|2021-04-29 06:25:00|365.32|365.12|365.17|365.02|365.32|365.17|365.17|365.02|52
1619677800000|2021-04-29 06:30:00|365.22|365.07|365.32|365.17|365.32|365.17|365.17|365.02|89
1619678100000|2021-04-29 06:35:00|365.37|365.22|365.37|365.22|365.42|365.27|365.37|365.17|62
1619678400000|2021-04-29 06:40:00|365.42|365.27|365.32|365.17|365.42|365.27|365.32|365.12|83
1619678700000|2021-04-29 06:45:00|365.27|365.12|364.97|364.82|365.27|365.12|364.92|364.77|116
1619679000000|2021-04-29 06:50:00|364.92|364.77|364.92|364.77|364.97|364.82|364.92|364.77|114
1619679300000|2021-04-29 06:55:00|364.87|364.72|365.07|364.92|365.07|364.92|364.77|364.62|204
1619679600000|2021-04-29 07:00:00|365.12|364.97|365.37|365.22|365.37|365.22|365.12|364.97|206
1619679900000|2021-04-29 07:05:00|365.42|365.27|365.22|365.07|365.42|365.27|365.22|365.07|138
1619680200000|2021-04-29 07:10:00|365.27|365.12|365.02|364.87|365.27|365.12|365.02|364.87|146
1619680500000|2021-04-29 07:15:00|364.97|364.82|365.07|364.92|365.07|364.92|364.97|364.82|147
1619680800000|2021-04-29 07:20:00|365.12|364.97|365.27|365.12|365.37|365.22|365.12|364.92|204
1619681100000|2021-04-29 07:25:00|365.32|365.17|365.37|365.22|365.37|365.22|365.27|365.12|635
1619681400000|2021-04-29 07:30:00|365.42|365.27|365.52|365.37|365.52|365.37|365.37|365.22|144
1619681700000|2021-04-29 07:35:00|365.47|365.32|365.52|365.37|365.67|365.52|365.47|365.32|375
1619682000000|2021-04-29 07:40:00|365.47|365.32|365.02|364.82|365.47|365.32|365.02|364.82|191
1619682300000|2021-04-29 07:45:00|364.97|364.87|365.12|364.97|365.17|365.02|364.97|364.82|133
1619682600000|2021-04-29 07:50:00|365.17|365.02|365.17|365.02|365.22|365.07|365.12|364.97|128
1619682900000|2021-04-29 07:55:00|365.22|365.07|365.37|365.22|365.42|365.27|365.22|365.07|130
1619683200000|2021-04-29 08:00:00|365.42|365.17|365.42|365.27|365.52|365.37|365.42|365.17|121
1619683500000|2021-04-29 08:05:00|365.37|365.22|365.37|365.22|365.47|365.27|365.32|365.17|151
1619683800000|2021-04-29 08:10:00|365.42|365.27|365.42|365.27|365.52|365.37|365.42|365.27|148
1619684100000|2021-04-29 08:15:00|365.37|365.22|365.32|365.17|365.42|365.27|365.22|365.07|159
1619684400000|2021-04-29 08:20:00|365.37|365.22|365.27|365.12|365.37|365.22|365.22|365.02|161
1619684700000|2021-04-29 08:25:00|365.22|365.07|365.02|364.87|365.22|365.07|365.02|364.87|260
1619685000000|2021-04-29 08:30:00|365.07|364.92|365.12|364.97|365.22|365.02|364.97|364.82|335
1619685300000|2021-04-29 08:35:00|365.22|364.92|365.02|364.87|365.22|365.07|365.02|364.87|299
1619685600000|2021-04-29 08:40:00|364.97|364.82|365.07|364.92|365.22|365.02|364.97|364.82|427
1619685900000|2021-04-29 08:45:00|365.12|364.97|365.12|364.97|365.22|365.07|365.02|364.87|349
1619686200000|2021-04-29 08:50:00|365.17|365.02|364.97|364.82|365.17|365.02|364.92|364.77|303
1619686500000|2021-04-29 08:55:00|364.92|364.77|364.77|364.62|364.92|364.77|364.77|364.62|419
1619686800000|2021-04-29 09:00:00|364.61|364.46|364.96|364.81|364.96|364.81|364.16|364.01|1206
1619687100000|2021-04-29 09:05:00|364.91|364.76|364.76|364.61|364.96|364.81|364.76|364.61|229
1619687400000|2021-04-29 09:10:00|364.71|364.56|364.66|364.46|364.81|364.61|364.61|364.46|98
1619687700000|2021-04-29 09:15:00|364.61|364.51|364.66|364.46|364.71|364.56|364.56|364.36|108
1619688000000|2021-04-29 09:20:00|364.86|364.26|364.96|364.36|364.96|364.36|364.86|364.26|0
1619688300000|2021-04-29 09:25:00|364.86|364.26|364.96|364.36|364.96|364.36|364.86|364.26|2
1619689800000|2021-04-29 09:50:00|364.86|364.71|364.81|364.66|364.96|364.76|364.81|364.66|25
1619690100000|2021-04-29 09:55:00|364.76|364.61|364.66|364.46|364.76|364.61|364.66|364.46|12
1619690400000|2021-04-29 10:00:00|364.61|364.41|364.61|364.46|364.66|364.51|364.61|364.41|27
1619690700000|2021-04-29 10:05:00|364.66|364.41|364.71|364.51|364.71|364.56|364.66|364.41|11
1619691000000|2021-04-29 10:10:00|364.66|364.56|364.81|364.66|364.81|364.66|364.66|364.56|5
1619691300000|2021-04-29 10:15:00|364.86|364.71|364.86|364.71|364.91|364.71|364.81|364.66|0
1619691600000|2021-04-29 10:20:00|364.81|364.66|364.71|364.56|364.81|364.66|364.71|364.56|2
1619691900000|2021-04-29 10:25:00|364.76|364.61|364.76|364.61|364.76|364.61|364.71|364.56|2
1619692200000|2021-04-29 10:30:00|364.81|364.66|364.81|364.61|364.81|364.66|364.76|364.56|1
1619692500000|2021-04-29 10:35:00|364.76|364.56|364.81|364.61|364.86|364.66|364.76|364.56|0
1619692800000|2021-04-29 10:40:00|364.76|364.66|364.76|364.56|364.81|364.66|364.76|364.56|1
1619693100000|2021-04-29 10:45:00|364.71|364.61|364.81|364.66|364.81|364.66|364.71|364.56|1
1619693400000|2021-04-29 10:50:00|364.86|364.61|364.76|364.56|364.86|364.61|364.76|364.56|1
1619693700000|2021-04-29 10:55:00|364.71|364.61|364.71|364.56|364.76|364.61|364.71|364.56|19
1619694000000|2021-04-29 11:00:00|364.76|364.61|364.86|364.71|364.86|364.71|364.71|364.56|4
1619694300000|2021-04-29 11:05:00|364.76|364.66|364.71|364.56|364.76|364.71|364.66|364.51|31
1619694600000|2021-04-29 11:10:00|364.76|364.61|364.71|364.56|364.76|364.61|364.71|364.56|3
1619694900000|2021-04-29 11:15:00|364.66|364.51|364.61|364.46|364.66|364.51|364.61|364.46|4
1619695200000|2021-04-29 11:20:00|364.66|364.51|364.61|364.46|364.66|364.51|364.56|364.41|11
1619695500000|2021-04-29 11:25:00|364.66|364.51|364.66|364.51|364.66|364.51|364.61|364.46|2
1619695800000|2021-04-29 11:30:00|364.71|364.56|364.56|364.41|364.71|364.56|364.56|364.41|6
1619696100000|2021-04-29 11:35:00|364.61|364.46|364.66|364.51|364.71|364.56|364.61|364.46|4
1619696400000|2021-04-29 11:40:00|364.71|364.56|364.66|364.46|364.76|364.56|364.66|364.46|2
1619696700000|2021-04-29 11:45:00|364.61|364.51|364.76|364.61|364.81|364.61|364.61|364.46|10
1619697000000|2021-04-29 11:50:00|364.71|364.56|364.71|364.56|364.71|364.56|364.71|364.51|0
1619697300000|2021-04-29 11:55:00|364.66|364.51|364.66|364.51|364.71|364.51|364.61|364.46|6
1619697600000|2021-04-29 12:00:00|364.61|364.46|364.76|364.56|364.81|364.61|364.61|364.46|2
1619697900000|2021-04-29 12:05:00|364.71|364.61|364.81|364.61|364.81|364.61|364.71|364.56|10
1619698200000|2021-04-29 12:10:00|364.86|364.66|364.81|364.66|364.86|364.71|364.81|364.61|0
1619698500000|2021-04-29 12:15:00|364.86|364.71|364.86|364.66|364.86|364.71|364.81|364.66|0
1619698800000|2021-04-29 12:20:00|364.91|364.71|364.81|364.66|364.91|364.71|364.76|364.61|1
1619699100000|2021-04-29 12:25:00|364.86|364.71|364.86|364.66|364.91|364.76|364.81|364.61|2
1619699400000|2021-04-29 12:30:00|364.81|364.61|364.81|364.61|364.86|364.71|364.71|364.56|6
1619699700000|2021-04-29 12:35:00|364.76|364.66|364.76|364.61|364.86|364.66|364.61|364.46|20
1619700000000|2021-04-29 12:40:00|364.81|364.66|364.91|364.76|364.91|364.76|364.76|364.61|9
1619700300000|2021-04-29 12:45:00|364.86|364.71|364.81|364.66|364.86|364.71|364.76|364.61|3
1619700600000|2021-04-29 12:50:00|364.86|364.61|364.81|364.66|364.86|364.71|364.76|364.61|14
1619700900000|2021-04-29 12:55:00|364.86|364.71|364.86|364.71|364.91|364.76|364.81|364.66|14
1619701200000|2021-04-29 13:00:00|364.91|364.76|365.01|364.81|365.01|364.86|364.86|364.71|31
1619701500000|2021-04-29 13:05:00|364.96|364.76|364.91|364.71|364.96|364.81|364.86|364.71|11
1619701800000|2021-04-29 13:10:00|364.86|364.76|364.91|364.76|364.91|364.76|364.86|364.71|6
1619702100000|2021-04-29 13:15:00|||||||||3
1619702400000|2021-04-29 13:20:00||364.71||364.76||364.76||364.71|3
1619702700000|2021-04-29 13:25:00|364.86|364.71|364.81|364.66|364.91|364.76|364.81|364.66|15
1619703000000|2021-04-29 13:30:00|364.86|364.71|364.66|364.46|364.86|364.71|364.66|364.46|62
1619703300000|2021-04-29 13:35:00|364.61|364.51|364.61|364.46|364.66|364.51|364.56|364.41|64
1619703600000|2021-04-29 13:40:00|364.56|364.41|364.51|364.36|364.56|364.46|364.46|364.31|58
1619703900000|2021-04-29 13:45:00|364.56|364.31|364.46|364.31|364.56|364.41|364.41|364.21|81
1619704200000|2021-04-29 13:50:00|364.41|364.26|364.31|364.11|364.41|364.26|364.26|364.11|57
1619704500000|2021-04-29 13:55:00|364.26|364.06|364.16|363.96|364.31|364.16|364.16|363.96|46
1619704800000|2021-04-29 14:00:00|364.11|363.86|364.06|363.91|364.21|364.06|363.91|363.76|57
1619705100000|2021-04-29 14:05:00|364.01|363.86|364.11|363.96|364.26|364.11|364.01|363.86|30
1619705400000|2021-04-29 14:10:00|364.06|363.91|364.01|363.81|364.21|364.06|363.91|363.71|20
1619705700000|2021-04-29 14:15:00|363.96|363.76|363.76|363.61|364.06|363.91|363.76|363.61|38
1619706000000|2021-04-29 14:20:00|363.71|363.56|364.01|363.81|364.06|363.91|363.66|363.51|64
1619706300000|2021-04-29 14:25:00|363.96|363.86|364.06|363.86|364.06|363.86|363.86|363.71|60
1619706600000|2021-04-29 14:30:00|364.01|363.91|363.66|363.51|364.01|363.91|363.66|363.51|88
1619706900000|2021-04-29 14:35:00|363.61|363.46|363.41|363.21|363.66|363.46|363.31|363.16|43
1619707200000|2021-04-29 14:40:00|363.36|363.26|363.61|363.41|363.66|363.46|363.36|363.21|23
1619707500000|2021-04-29 14:45:00|363.56|363.46|363.26|363.11|363.61|363.46|363.26|363.11|80
1619707800000|2021-04-29 14:50:00|363.31|363.06|363.46|363.26|363.56|363.41|363.31|363.06|48
1619708100000|2021-04-29 14:55:00|363.41|363.21|363.66|363.51|363.71|363.51|363.36|363.16|48
1619708400000|2021-04-29 15:00:00|363.61|363.46|363.66|363.46|363.71|363.51|363.56|363.36|54
1619708700000|2021-04-29 15:05:00|363.71|363.51|363.71|363.56|363.76|363.61|363.71|363.46|13
1619709000000|2021-04-29 15:10:00|363.66|363.51|363.86|363.66|363.86|363.71|363.66|363.51|25
1619709300000|2021-04-29 15:15:00|363.81|363.61|363.66|363.51|363.86|363.61|363.61|363.46|27
1619709600000|2021-04-29 15:20:00|363.71|363.56|363.71|363.56|363.76|363.61|363.61|363.46|20
1619709900000|2021-04-29 15:25:00|363.66|363.51|363.76|363.56|363.76|363.61|363.61|363.41|29
1619710200000|2021-04-29 15:30:00|363.81|363.61|363.56|363.41|363.81|363.61|363.51|363.36|23
1619710500000|2021-04-29 15:35:00|363.51|363.36|363.51|363.31|363.56|363.41|363.46|363.31|20
1619710800000|2021-04-29 15:40:00|363.46|363.36|363.41|363.26|363.56|363.41|363.36|363.21|22
1619711100000|2021-04-29 15:45:00|363.36|363.21|363.46|363.31|363.56|363.36|363.36|363.16|10
1619711400000|2021-04-29 15:50:00|363.41|363.26|363.36|363.21|363.51|363.36|363.31|363.16|8
1619711700000|2021-04-29 15:55:00|363.31|363.16|363.26|363.06|363.36|363.21|363.06|362.91|40
1619712000000|2021-04-29 16:00:00|363.21|363.01|363.11|362.91|363.26|363.01|363.01|362.81|38
1619712300000|2021-04-29 16:05:00|363.06|362.86|362.86|362.66|363.11|362.91|362.71|362.56|32
1619712600000|2021-04-29 16:10:00|362.81|362.71|362.91|362.76|362.96|362.81|362.81|362.61|21
1619712900000|2021-04-29 16:15:00|362.86|362.71|363.01|362.86|363.11|362.96|362.66|362.51|81
1619713200000|2021-04-29 16:20:00|363.06|362.81|362.96|362.76|363.06|362.86|362.91|362.76|19
1619713500000|2021-04-29 16:25:00|362.91|362.81|362.86|362.71|363.01|362.81|362.71|362.56|59
1619713800000|2021-04-29 16:30:00|362.91|362.66|363.06|362.91|363.11|362.91|362.76|362.61|21
1619714100000|2021-04-29 16:35:00|363.11|362.96|363.11|362.96|363.16|363.01|363.11|362.91|10
1619714400000|2021-04-29 16:40:00|363.16|363.01|363.21|363.06|363.26|363.06|363.16|362.96|12
1619714700000|2021-04-29 16:45:00|363.16|363.01|363.36|363.16|363.36|363.16|363.16|362.96|12
1619715000000|2021-04-29 16:50:00|363.41|363.21|363.41|363.21|363.41|363.21|363.21|363.01|22
1619715300000|2021-04-29 16:55:00|363.36|363.16|363.26|363.06|363.41|363.16|363.21|363.06|9
1619715600000|2021-04-29 17:00:00|363.21|363.01|362.96|362.76|363.26|363.01|362.96|362.76|14
1619715900000|2021-04-29 17:05:00|363.01|362.81|363.11|362.91|363.16|363.01|362.96|362.76|16
1619716200000|2021-04-29 17:10:00|363.16|362.96|363.51|363.31|363.51|363.36|363.11|362.91|46
1619716500000|2021-04-29 17:15:00|363.41|363.26|363.51|363.31|363.51|363.36|363.41|363.21|15
1619716800000|2021-04-29 17:20:00|363.46|363.36|363.36|363.21|363.51|363.36|363.36|363.21|12
1619717100000|2021-04-29 17:25:00|363.41|363.16|363.36|363.21|363.46|363.31|363.26|363.11|12
1619717400000|2021-04-29 17:30:00|363.41|363.26|363.36|363.16|363.46|363.31|363.31|363.11|13
1619717700000|2021-04-29 17:35:00|363.31|363.21|363.21|363.01|363.36|363.21|363.16|363.01|14
1619718000000|2021-04-29 17:40:00|363.16|363.06|363.31|363.11|363.36|363.16|363.11|362.91|22
1619718300000|2021-04-29 17:45:00|363.26|363.16|363.31|363.16|363.36|363.21|363.26|363.11|14
1619718600000|2021-04-29 17:50:00|363.36|363.11|363.36|363.21|363.36|363.21|363.31|363.11|13
1619718900000|2021-04-29 17:55:00|363.41|363.16|363.21|363.06|363.41|363.16|363.21|363.01|19
1619719200000|2021-04-29 18:00:00|363.26|363.01|363.16|363.01|363.36|363.16|363.16|363.01|15
1619719500000|2021-04-29 18:05:00|363.21|362.96|363.16|363.01|363.26|363.06|363.16|362.96|15
1619719800000|2021-04-29 18:10:00|363.21|363.06|363.41|363.21|363.41|363.26|363.16|363.01|42
1619720100000|2021-04-29 18:15:00|363.36|363.26|363.41|363.26|363.41|363.26|363.31|363.16|13
1619720400000|2021-04-29 18:20:00|363.46|363.31|363.51|363.31|363.56|363.41|363.46|363.26|17
1619720700000|2021-04-29 18:25:00|363.46|363.36|363.41|363.26|363.51|363.36|363.41|363.26|9
1619721000000|2021-04-29 18:30:00|363.46|363.31|363.66|363.46|363.71|363.51|363.46|363.31|8
1619721300000|2021-04-29 18:35:00|363.61|363.51|363.66|363.51|363.71|363.56|363.61|363.41|24
1619721600000|2021-04-29 18:40:00|363.61|363.46|363.76|363.61|363.76|363.61|363.56|363.41|43
1619721900000|2021-04-29 18:45:00|363.81|363.66|363.81|363.66|364.01|363.81|363.81|363.66|28
1619722200000|2021-04-29 18:50:00|363.76|363.61|363.76|363.56|363.81|363.66|363.71|363.51|15
1619722500000|2021-04-29 18:55:00|363.71|363.61|363.76|363.61|363.76|363.61|363.71|363.56|15
1619722800000|2021-04-29 19:00:00|363.81|363.66|363.81|363.66|363.96|363.81|363.81|363.66|27
1619723100000|2021-04-29 19:05:00|363.76|363.61|363.81|363.61|363.91|363.76|363.76|363.61|16
1619723400000|2021-04-29 19:10:00|363.76|363.66|363.86|363.66|363.86|363.66|363.76|363.61|10
1619723700000|2021-04-29 19:15:00|363.81|363.71|363.66|363.51|363.81|363.71|363.61|363.46|49
1619724000000|2021-04-29 19:20:00|363.71|363.56|363.61|363.41|363.86|363.66|363.56|363.41|11
1619724300000|2021-04-29 19:25:00|363.66|363.46|363.56|363.41|363.66|363.51|363.56|363.41|9
1619724600000|2021-04-29 19:30:00|363.61|363.46|363.61|363.41|363.61|363.46|363.51|363.36|27
1619724900000|2021-04-29 19:35:00|363.56|363.36|363.61|363.41|363.71|363.51|363.51|363.36|10
1619725200000|2021-04-29 19:40:00|363.56|363.46|363.66|363.46|363.71|363.51|363.56|363.41|12
1619725500000|2021-04-29 19:45:00|363.61|363.51|363.76|363.56|363.81|363.66|363.61|363.46|22
1619725800000|2021-04-29 19:50:00|363.71|363.51|363.76|363.56|363.81|363.61|363.66|363.46|12
1619726100000|2021-04-29 19:55:00|363.71|363.51|363.76|363.61|363.76|363.61|363.61|363.46|37
1619726400000|2021-04-29 20:00:00|363.71|363.56|363.71|363.51|363.76|363.56|363.61|363.41|15
1619726700000|2021-04-29 20:05:00|363.76|363.56|363.71|363.56|363.76|363.61|363.66|363.51|2
1619727000000|2021-04-29 20:10:00|363.66|363.51|363.61|363.41|363.71|363.56|363.61|363.41|0
1619727300000|2021-04-29 20:15:00||363.46||363.46||363.46||363.46|2
1619727600000|2021-04-29 20:20:00|363.66|363.41|363.61|363.41|363.66|363.46|363.61|363.41|0
1619727900000|2021-04-29 20:25:00|363.66||363.61||363.66||363.61||0
1619728200000|2021-04-29 20:30:00|363.66|363.46|363.66|363.46|363.66|363.51|363.61|363.41|1
1619728500000|2021-04-29 20:35:00||363.51||363.46||363.51||363.46|0
1619728800000|2021-04-29 20:40:00|363.61|363.41|363.61|363.31|363.66|363.46|363.56|363.26|12
1619729100000|2021-04-29 20:45:00|363.66|363.36|363.76|363.36|363.76|363.46|363.56|363.31|2
1619729400000|2021-04-29 20:50:00||363.41||363.36||363.41||363.36|0
1619729700000|2021-04-29 20:55:00|363.81|363.26|363.61|363.16|363.81|363.31|363.61|363.16|14
1619730000000|2021-04-29 21:00:00|363.66|363.11|363.81|363.11|363.91|363.16|363.46|363.06|0
1619730600000|2021-04-29 21:10:00|363.76|363.16|363.76|363.16|363.76|363.16|363.76|363.16|0
1619731800000|2021-04-29 21:30:00|363.86|363.26|363.86|363.26|363.86|363.26|363.76|363.16|0
1619732100000|2021-04-29 21:35:00|363.76|363.16|363.76|363.16|363.76|363.16|363.76|363.16|0
1619732400000|2021-04-29 21:40:00|363.86|363.26|363.86|363.26|363.86|363.26|363.86|363.26|0
1619732700000|2021-04-29 21:45:00|363.76|363.16|363.76|363.16|363.76|363.16|363.76|363.16|0
1619733000000|2021-04-29 21:50:00|363.86|363.26|363.76|363.16|363.86|363.26|363.76|363.16|0
1619733300000|2021-04-29 21:55:00|363.86|363.26|363.86|363.26|363.86|363.26|363.76|363.16|0
1619733600000|2021-04-29 22:00:00|363.76|363.16|363.86|363.26|363.86|363.26|363.76|363.16|0
1619733900000|2021-04-29 22:05:00|363.76|363.16|363.76|363.16|363.76|363.16|363.66|363.06|0
1619734200000|2021-04-29 22:10:00|363.66|363.06|363.66|363.06|363.76|363.16|363.66|363.06|0
1619734500000|2021-04-29 22:15:00|363.76|363.16|363.76|363.16|363.76|363.16|363.66|363.06|0
1619735700000|2021-04-29 22:35:00|363.66|363.06|363.66|363.06|363.66|363.06|363.66|363.06|0
1619736000000|2021-04-29 22:40:00|363.56|362.96|363.86|363.26|363.86|363.26|363.56|362.96|0
1619736600000|2021-04-29 22:50:00|363.96|363.36|363.96|363.36|363.96|363.36|363.86|363.26|0
1619736900000|2021-04-29 22:55:00|363.86|363.26|363.96|363.36|363.96|363.36|363.86|363.26|0
1619737200000|2021-04-29 23:00:00|363.86|363.26|363.86|363.26|363.96|363.36|363.86|363.26|0
1619737800000|2021-04-29 23:10:00|363.96|363.36|363.86|363.26|363.96|363.36|363.86|363.26|0
1619738100000|2021-04-29 23:15:00|363.96|363.36|363.86|363.26|363.96|363.36|363.86|363.26|0
1619738400000|2021-04-29 23:20:00|363.96|363.36|363.96|363.36|363.96|363.36|363.86|363.26|0
1619738700000|2021-04-29 23:25:00|364.06|363.46|363.96|363.36|364.06|363.46|363.96|363.36|0
1619739000000|2021-04-29 23:30:00|363.86|363.26|363.86|363.26|363.96|363.36|363.86|363.26|0
1619739300000|2021-04-29 23:35:00|363.76|363.16|363.76|363.16|363.76|363.16|363.76|363.16|0
1619739600000|2021-04-29 23:40:00|363.66|363.06|363.66|363.06|363.66|363.06|363.66|363.06|0
1619739900000|2021-04-29 23:45:00|363.76|363.16|363.86|363.26|363.86|363.26|363.66|363.06|0
1619740200000|2021-04-29 23:50:00|363.76|363.16|363.76|363.16|363.86|363.26|363.76|363.16|0
1619740500000|2021-04-29 23:55:00|363.86|363.26|363.86|363.26|363.86|363.26|363.76|363.16|0
1619740800000|2021-04-30 00:00:00|363.76|363.16|363.76|363.16|363.96|363.36|363.76|363.16|0
1619741100000|2021-04-30 00:05:00|363.66|363.06|363.76|363.16|363.76|363.16|363.66|363.06|0
1619741400000|2021-04-30 00:10:00|363.66|363.06|363.76|363.16|363.76|363.16|363.66|363.06|0
1619741700000|2021-04-30 00:15:00|363.66|363.06|363.76|363.16|363.76|363.16|363.66|363.06|0
1619742000000|2021-04-30 00:20:00|363.86|363.26|363.86|363.26|363.86|363.26|363.76|363.16|0
1619742300000|2021-04-30 00:25:00|363.76|363.16|363.86|363.26|363.86|363.26|363.76|363.16|0
1619742600000|2021-04-30 00:30:00|364.01|363.81|364.11|363.91|364.66|364.51|363.71|363.46|440
1619742900000|2021-04-30 00:35:00|364.01|363.96|363.96|363.81|364.06|363.96|363.76|363.56|159
1619743200000|2021-04-30 00:40:00|364.01|363.76|364.26|364.06|364.26|364.06|363.91|363.71|192
1619743500000|2021-04-30 00:45:00|364.31|364.11|364.66|364.51|364.81|364.61|364.31|364.11|343
1619743800000|2021-04-30 00:50:00|364.61|364.46|364.61|364.41|364.71|364.56|364.36|364.16|246
1619744100000|2021-04-30 00:55:00|364.56|364.46|364.46|364.26|364.71|364.56|364.26|364.11|126
1619744400000|2021-04-30 01:00:00|364.51|364.31|364.76|364.56|364.91|364.76|364.41|364.21|769
1619744700000|2021-04-30 01:05:00|364.71|364.61|365.66|365.46|365.66|365.46|364.71|364.61|456
1619745000000|2021-04-30 01:10:00|365.61|365.51|365.66|365.51|365.81|365.66|365.46|365.31|324
1619745300000|2021-04-30 01:15:00|365.61|365.46|365.91|365.76|365.91|365.76|365.46|365.26|357
1619745600000|2021-04-30 01:20:00|365.96|365.81|366.36|366.21|366.61|366.46|365.96|365.81|633
1619745900000|2021-04-30 01:25:00|366.41|366.16|366.36|366.16|366.51|366.36|366.06|365.86|297
1619746200000|2021-04-30 01:30:00|366.31|366.21|366.36|366.21|366.61|366.46|366.21|366.06|319
1619746500000|2021-04-30 01:35:00|366.31|366.16|366.81|366.66|366.86|366.66|366.31|366.11|305
1619746800000|2021-04-30 01:40:00|366.86|366.71|366.41|366.26|366.86|366.71|366.36|366.21|414
1619747100000|2021-04-30 01:45:00|366.46|366.31|366.56|366.41|366.66|366.51|366.36|366.21|181
1619747400000|2021-04-30 01:50:00|366.51|366.36|366.81|366.61|366.81|366.61|366.41|366.26|267
1619747700000|2021-04-30 01:55:00|366.76|366.56|366.51|366.36|366.76|366.61|366.41|366.26|150
1619748000000|2021-04-30 02:00:00|366.46|366.31|366.66|366.51|366.71|366.56|366.46|366.31|238
1619748300000|2021-04-30 02:05:00|366.71|366.56|366.71|366.56|366.81|366.66|366.66|366.51|143
1619748600000|2021-04-30 02:10:00|366.66|366.51|366.51|366.36|366.71|366.56|366.46|366.31|145
1619748900000|2021-04-30 02:15:00|366.56|366.31|366.51|366.36|366.61|366.46|366.51|366.31|175
1619749200000|2021-04-30 02:20:00|366.46|366.31|366.31|366.16|366.51|366.36|366.31|366.16|132
1619749500000|2021-04-30 02:25:00|366.26|366.11|366.31|366.16|366.31|366.16|366.21|366.06|96
1619749800000|2021-04-30 02:30:00|366.26|366.11|366.5|366.3|366.5|366.35|366.26|366.11|77
1619750100000|2021-04-30 02:35:00|366.45|366.35|366.6|366.45|366.65|366.5|366.45|366.25|89
1619750400000|2021-04-30 02:40:00|366.55|366.4|366.5|366.35|366.6|366.45|366.45|366.3|55
1619750700000|2021-04-30 02:45:00|366.55|366.4|366.45|366.3|366.55|366.4|366.45|366.3|80
1619751000000|2021-04-30 02:50:00|366.4|366.25|366.3|366.15|366.45|366.3|366.3|366.15|85
1619751300000|2021-04-30 02:55:00|366.25|366.1|366.25|366.1|366.25|366.1|366.25|366.05|96
1619751600000|2021-04-30 03:00:00|366.3|366.15|366.35|366.2|366.4|366.25|366.3|366.15|145
1619751900000|2021-04-30 03:05:00|366.4|366.25|366.35|366.2|366.4|366.25|366.35|366.2|43
1619752200000|2021-04-30 03:10:00|366.4|366.25|366.3|366.15|366.4|366.25|366.3|366.1|123
1619752500000|2021-04-30 03:15:00|366.35|366.2|366.35|366.2|366.4|366.25|366.25|366.1|118
1619752800000|2021-04-30 03:20:00|366.3|366.15|366.2|366.05|366.35|366.2|366.15|366|140
1619753100000|2021-04-30 03:25:00|366.25|366.1|366.35|366.2|366.4|366.25|366.25|366.1|89
1619753400000|2021-04-30 03:30:00|366.3|366.15|366.25|366.1|366.3|366.15|366.25|366.1|84
1619753700000|2021-04-30 03:35:00|366.3|366.15|366.3|366.15|366.3|366.15|366.25|366.15|66
1619754000000|2021-04-30 03:40:00|366.35|366.2|366.4|366.25|366.4|366.25|366.35|366.2|57
1619754300000|2021-04-30 03:45:00|366.45|366.3|366.4|366.25|366.45|366.3|366.4|366.25|107
1619754600000|2021-04-30 03:50:00|366.45|366.3|366.55|366.4|366.55|366.4|366.45|366.3|128
1619754900000|2021-04-30 03:55:00|366.5|366.35|366.45|366.25|366.5|366.35|366.45|366.25|61
1619755200000|2021-04-30 04:00:00|366.5|366.3|366.35|366.2|366.5|366.35|366.3|366.15|85
1619755500000|2021-04-30 04:05:00|366.4|366.25|366.35|366.15|366.4|366.25|366.35|366.15|26
1619755800000|2021-04-30 04:10:00|366.3|366.1|366.05|365.9|366.3|366.1|366|365.85|94
1619756100000|2021-04-30 04:15:00|366.1|365.85|365.95|365.8|366.1|365.95|365.95|365.8|55
1619756400000|2021-04-30 04:20:00|365.9|365.75|365.8|365.65|365.95|365.8|365.8|365.65|74
1619756700000|2021-04-30 04:25:00|365.85|365.7|365.9|365.7|365.9|365.75|365.75|365.6|67
1619757000000|2021-04-30 04:30:00|365.85|365.75|365.85|365.7|365.85|365.75|365.8|365.65|25
1619757300000|2021-04-30 04:35:00|365.8|365.65|365.7|365.55|365.8|365.65|365.7|365.55|47
1619757600000|2021-04-30 04:40:00|365.75|365.5|365.85|365.7|365.9|365.75|365.75|365.5|72
1619757900000|2021-04-30 04:45:00|365.8|365.65|365.75|365.6|365.8|365.7|365.75|365.55|43
1619758200000|2021-04-30 04:50:00|365.7|365.55|365.7|365.5|365.8|365.65|365.65|365.5|83
1619758500000|2021-04-30 04:55:00|365.75|365.55|365.85|365.7|365.9|365.75|365.7|365.55|54
1619758800000|2021-04-30 05:00:00|365.9|365.75|366.1|365.95|366.3|366.15|365.9|365.75|245
1619759100000|2021-04-30 05:05:00|366.15|366|366.1|365.95|366.2|366.05|366.1|365.95|52
1619759400000|2021-04-30 05:10:00|366.05|365.9|365.95|365.8|366.05|365.9|365.95|365.75|74
1619759700000|2021-04-30 05:15:00|366|365.85|365.95|365.8|366|365.85|365.9|365.75|60
1619760000000|2021-04-30 05:20:00|366|365.75|366.05|365.85|366.05|365.9|365.9|365.75|80
1619760300000|2021-04-30 05:25:00|366|365.8|366|365.85|366.15|366|365.95|365.8|66
1619760600000|2021-04-30 05:30:00|365.95|365.8|365.8|365.65|365.95|365.8|365.8|365.65|70
1619760900000|2021-04-30 05:35:00|365.75|365.6|366|365.85|366|365.85|365.7|365.55|131
1619761200000|2021-04-30 05:40:00|366.05|365.8|365.9|365.75|366.05|365.8|365.8|365.65|78
1619761500000|2021-04-30 05:45:00|365.85|365.7|365.75|365.6|365.9|365.75|365.7|365.5|62
1619761800000|2021-04-30 05:50:00|365.8|365.55|365.75|365.6|365.8|365.65|365.75|365.55|38
1619762100000|2021-04-30 05:55:00|365.7|365.55|365.75|365.6|365.8|365.65|365.65|365.5|64
1619762400000|2021-04-30 06:00:00|365.8|365.65|366|365.85|366|365.85|365.8|365.65|87
1619762700000|2021-04-30 06:05:00|365.95|365.8|366|365.85|366.05|365.9|365.95|365.8|82
1619763000000|2021-04-30 06:10:00|365.95|365.8|366|365.85|366.05|365.9|365.95|365.75|72
1619763300000|2021-04-30 06:15:00|366.05|365.8|366.1|365.95|366.1|365.95|366.05|365.8|62
1619763600000|2021-04-30 06:20:00|366.05|365.9|366.05|365.9|366.15|366|366.05|365.9|70
1619763900000|2021-04-30 06:25:00|366.1|365.95|366|365.85|366.15|366|366|365.85|79
1619764200000|2021-04-30 06:30:00||365.8||365.85||365.85||365.8|47
1619764500000|2021-04-30 06:35:00|365.95|365.8|365.95|365.8|366.05|365.9|365.95|365.8|70
1619764800000|2021-04-30 06:40:00|366|365.85|366|365.85|366|365.85|365.95|365.8|59
1619765100000|2021-04-30 06:45:00|365.95|365.8|365.9|365.75|365.95|365.8|365.9|365.75|82
1619765400000|2021-04-30 06:50:00|365.95|365.8|365.95|365.8|366|365.85|365.95|365.8|107
1619765700000|2021-04-30 06:55:00|365.9|365.75|365.95|365.8|365.95|365.8|365.9|365.75|62
1619766000000|2021-04-30 07:00:00|366|365.85|365.9|365.75|366.1|365.95|365.9|365.75|270
1619766300000|2021-04-30 07:05:00|365.95|365.8|365.95|365.8|366.05|365.9|365.9|365.75|300
1619766600000|2021-04-30 07:10:00|366|365.85|366.05|365.9|366.15|366|365.95|365.8|189
1619766900000|2021-04-30 07:15:00|366.1|365.95|366|365.85|366.15|365.95|366|365.85|138
1619767200000|2021-04-30 07:20:00|366.05|365.9|365.9|365.75|366.05|365.9|365.85|365.7|172
1619767500000|2021-04-30 07:25:00|365.85|365.65|365.6|365.45|365.85|365.65|365.6|365.45|151
1619767800000|2021-04-30 07:30:00|365.65|365.5|365.8|365.6|365.85|365.7|365.6|365.45|111
1619768100000|2021-04-30 07:35:00|365.85|365.65|365.75|365.6|365.85|365.65|365.75|365.6|102
1619768400000|2021-04-30 07:40:00|365.8|365.65|365.85|365.7|365.85|365.7|365.8|365.65|80
1619768700000|2021-04-30 07:45:00|365.9|365.75|365.8|365.65|365.9|365.75|365.8|365.65|89
1619769000000|2021-04-30 07:50:00|365.85|365.7|365.85|365.7|365.9|365.75|365.85|365.7|79
1619769300000|2021-04-30 07:55:00|365.9|365.75|365.75|365.6|365.9|365.75|365.75|365.6|138
1619769600000|2021-04-30 08:00:00|365.7|365.55|365.5|365.35|365.8|365.6|365.5|365.35|216
1619769900000|2021-04-30 08:05:00|365.45|365.3|365.35|365.2|365.5|365.35|365.35|365.2|104
1619770200000|2021-04-30 08:10:00|365.4|365.15|365.45|365.3|365.5|365.35|365.4|365.15|109
1619770500000|2021-04-30 08:15:00|365.4|365.25|365.5|365.35|365.5|365.35|365.4|365.25|61
1619770800000|2021-04-30 08:20:00|365.55|365.4|365.6|365.45|365.6|365.45|365.55|365.4|113
1619771100000|2021-04-30 08:25:00|365.55|365.4|365.5|365.35|365.6|365.45|365.5|365.35|151
1619771400000|2021-04-30 08:30:00|365.55|365.4|365.55|365.4|365.6|365.45|365.5|365.35|125
1619771700000|2021-04-30 08:35:00|365.6|365.45|365.55|365.4|365.6|365.45|365.45|365.3|119
1619772000000|2021-04-30 08:40:00|365.5|365.35|365.5|365.35|365.5|365.35|365.45|365.3|97
1619772300000|2021-04-30 08:45:00|365.45|365.3|365.45|365.3|365.55|365.4|365.45|365.3|97
1619772600000|2021-04-30 08:50:00|365.5|365.35|365.35|365.2|365.55|365.4|365.35|365.2|173
1619772900000|2021-04-30 08:55:00|365.4|365.25|365.25|365.05|365.45|365.3|365.2|365.05|286
1619773200000|2021-04-30 09:00:00|365.2|365.1|364.85|364.65|365.35|365.15|364.8|364.65|877
1619773500000|2021-04-30 09:05:00|364.8|364.7|364.65|364.5|364.8|364.7|364.65|364.45|490
1619773800000|2021-04-30 09:10:00|364.7|364.55|364.6|364.45|364.75|364.55|364.6|364.4|146
1619774100000|2021-04-30 09:15:00|364.65|364.5|364.8|364.65|364.8|364.65|364.6|364.35|226
1619774400000|2021-04-30 09:20:00|365|364.4|365|364.4|365.1|364.5|365|364.4|0
1619774700000|2021-04-30 09:25:00|||||||||5
1619775300000|2021-04-30 09:35:00|364.9|364.3|364.9|364.3|365|364.4|364.9|364.3|0
1619775600000|2021-04-30 09:40:00|364.8|364.2|364.9|364.3|364.9|364.3|364.7|364.1|0
1619775900000|2021-04-30 09:45:00|365|364.4|365|364.4|365|364.4|364.9|364.3|0
1619776200000|2021-04-30 09:50:00|364.5|364.25|364.3|364.1|364.55|364.25|364.25|364.1|37
1619776500000|2021-04-30 09:55:00|364.25|364.05|364.2|364|364.3|364.05|364.15|364|41
1619776800000|2021-04-30 10:00:00|364.15|364.05|364|363.85|364.2|364.05|364|363.85|27
1619777100000|2021-04-30 10:05:00|363.95|363.8|364.1|363.95|364.1|363.95|363.95|363.8|18
1619777400000|2021-04-30 10:10:00|364.15|364|364.05|363.9|364.15|364|364.05|363.9|5
1619777700000|2021-04-30 10:15:00|364|363.85|364.15|363.95|364.15|364|364|363.85|8
1619778000000|2021-04-30 10:20:00|364.1|364|364.1|363.9|364.15|364|364.05|363.85|2
1619778300000|2021-04-30 10:25:00|364.05|363.95|364.15|363.95|364.15|364|364.05|363.9|1
1619778600000|2021-04-30 10:30:00|364.1|364|364.1|363.95|364.15|364|364.05|363.9|1
1619778900000|2021-04-30 10:35:00|364.15|363.9|364.1|363.9|364.3|364|364.05|363.85|28
1619779200000|2021-04-30 10:40:00|364.05|363.85|364|363.75|364.1|363.9|363.95|363.75|6
1619779500000|2021-04-30 10:45:00|363.95|363.8|363.75|363.6|364|363.8|363.75|363.6|19
1619779800000|2021-04-30 10:50:00|363.7|363.55|363.6|363.4|363.8|363.6|363.5|363.35|28
1619780100000|2021-04-30 10:55:00|363.55|363.45|363.65|363.5|363.7|363.55|363.55|363.45|5
1619780400000|2021-04-30 11:00:00|363.7|363.55|363.65|363.45|363.7|363.55|363.65|363.45|10
1619780700000|2021-04-30 11:05:00|363.7|363.5|363.65|363.45|363.7|363.5|363.6|363.45|1
1619781000000|2021-04-30 11:10:00|363.6|363.5|363.65|363.5|363.7|363.5|363.6|363.45|8
1619781300000|2021-04-30 11:15:00|363.7|363.45|363.6|363.45|363.7|363.5|363.55|363.4|8
1619781600000|2021-04-30 11:20:00|363.55|363.4|363.55|363.4|363.6|363.45|363.55|363.4|10
1619781900000|2021-04-30 11:25:00|363.6|363.45|363.55|363.4|363.65|363.45|363.55|363.4|26
1619782200000|2021-04-30 11:30:00|363.6|363.45|363.85|363.7|363.9|363.7|363.6|363.45|31
1619782500000|2021-04-30 11:35:00|363.9|363.75|363.85|363.65|363.9|363.75|363.8|363.65|3
1619782800000|2021-04-30 11:40:00|363.8|363.7|363.9|363.7|363.9|363.75|363.8|363.65|1
1619783100000|2021-04-30 11:45:00|363.95|363.75|363.85|363.7|363.95|363.75|363.85|363.7|1
1619783400000|2021-04-30 11:50:00|363.8|363.65|363.95|363.8|363.95|363.8|363.8|363.65|5
1619783700000|2021-04-30 11:55:00|364|363.85|364.05|363.9|364.05|363.9|363.95|363.8|3
1619784000000|2021-04-30 12:00:00|364|363.85|363.95|363.8|364|363.85|363.95|363.75|7
1619784300000|2021-04-30 12:05:00|363.9|363.75|364.05|363.9|364.05|363.9|363.9|363.75|7
1619784600000|2021-04-30 12:10:00|364.1|363.95|364.1|363.9|364.15|364|364.1|363.9|5
1619784900000|2021-04-30 12:15:00|364.05|363.95|364.15|364|364.15|364|364.05|363.95|3
1619785200000|2021-04-30 12:20:00|364.2|364.05|364.3|364.15|364.3|364.15|364.2|364.05|7
1619785500000|2021-04-30 12:25:00|364.35|364.2|364.3|364.1|364.35|364.2|364.3|364.1|4
1619785800000|2021-04-30 12:30:00|364.25|364.05|364.25|364.05|364.3|364.1|364.15|364|32
1619786100000|2021-04-30 12:35:00|364.2|364.1|364.2|364.05|364.3|364.15|364.15|364|17
1619786400000|2021-04-30 12:40:00|364.25|364.1|364.25|364.1|364.3|364.15|364.2|364.05|4
1619786700000|2021-04-30 12:45:00|364.3|364.15|364.4|364.2|364.4|364.25|364.3|364.15|14
1619787000000|2021-04-30 12:50:00|364.35|364.25|364.45|364.3|364.45|364.3|364.35|364.25|4
1619787300000|2021-04-30 12:55:00|364.4|364.25|364.55|364.4|364.55|364.4|364.4|364.25|19
1619787600000|2021-04-30 13:00:00|364.5|364.35|364.45|364.3|364.55|364.4|364.45|364.25|24
1619787900000|2021-04-30 13:05:00|364.4|364.25|364.4|364.25|364.45|364.3|364.35|364.15|14
1619788200000|2021-04-30 13:10:00|364.45|364.3|364.5|364.35|364.5|364.35|364.4|364.25|3
1619788500000|2021-04-30 13:15:00|364.55|364.4|364.6|364.45|364.6|364.45|364.5|364.35|7
1619788800000|2021-04-30 13:20:00|364.65|364.4|364.6|364.45|364.65|364.45|364.5|364.35|4
1619789100000|2021-04-30 13:25:00|364.65|364.5|364.65|364.5|364.7|364.55|364.65|364.5|5
1619789400000|2021-04-30 13:30:00|364.7|364.45|364.95|364.8|364.95|364.8|364.6|364.45|82
1619789700000|2021-04-30 13:35:00|365.05|364.85|365.15|365|365.15|365|365|364.85|39
1619790000000|2021-04-30 13:40:00|365.1|364.95|365.1|364.95|365.2|365|365|364.85|29
1619790300000|2021-04-30 13:45:00|365.15|364.9|365.2|365|365.25|365.1|365.1|364.9|45
1619790600000|2021-04-30 13:50:00|365.15|365.05|365.25|365.05|365.25|365.1|365.15|365|21
1619790900000|2021-04-30 13:55:00|365.2|365.1|365.25|365.1|365.25|365.1|365.15|365|31
1619791200000|2021-04-30 14:00:00|365.3|365.15|365.15|365|365.3|365.15|365.15|365|43
1619791500000|2021-04-30 14:05:00|365.1|364.95|365|364.85|365.1|365|364.85|364.7|72
1619791800000|2021-04-30 14:10:00|364.95|364.8|364.8|364.6|365|364.85|364.75|364.55|38
1619792100000|2021-04-30 14:15:00|364.75|364.65|364.8|364.65|364.9|364.7|364.7|364.55|42
1619792400000|2021-04-30 14:20:00|364.85|364.7|364.95|364.8|364.95|364.8|364.75|364.6|60
1619792700000|2021-04-30 14:25:00|365|364.85|365.15|364.95|365.15|365|364.9|364.75|49
1619793000000|2021-04-30 14:30:00|365.1|364.9|365|364.85|365.15|365|365|364.85|15
1619793300000|2021-04-30 14:35:00|365.05|364.9|364.6|364.4|365.05|364.9|364.55|364.4|61
1619793600000|2021-04-30 14:40:00|364.55|364.35|364.75|364.6|364.85|364.65|364.5|364.35|51
1619793900000|2021-04-30 14:45:00|364.7|364.55|364.7|364.5|364.8|364.6|364.65|364.45|50
1619794200000|2021-04-30 14:50:00|364.65|364.45|364.7|364.55|364.8|364.65|364.6|364.45|36
1619794500000|2021-04-30 14:55:00|364.65|364.5|364.8|364.6|364.85|364.7|364.65|364.5|13
1619794800000|2021-04-30 15:00:00|364.75|364.55|364.5|364.35|364.8|364.55|364.5|364.3|35
1619795100000|2021-04-30 15:05:00|364.45|364.3|364.1|363.95|364.5|364.35|364.1|363.95|48
1619795400000|2021-04-30 15:10:00|364.05|363.9|364|363.8|364.15|364|363.95|363.8|91
1619795700000|2021-04-30 15:15:00|363.95|363.75|363.9|363.75|364|363.85|363.8|363.65|3
1619796000000|2021-04-30 15:20:00|363.95|363.8|363.85|363.65|364.1|363.9|363.85|363.65|23
1619796300000|2021-04-30 15:25:00|363.8|363.7|363.7|363.5|363.85|363.7|363.65|363.5|22
1619796600000|2021-04-30 15:30:00|363.65|363.45|363.65|363.45|363.7|363.45|363.5|363.35|37
1619796900000|2021-04-30 15:35:00|363.6|363.4|363.75|363.6|363.8|363.65|363.55|363.4|34
1619797200000|2021-04-30 15:40:00|363.7|363.55|363.8|363.6|363.85|363.65|363.7|363.55|13
1619797500000|2021-04-30 15:45:00|363.75|363.55|363.9|363.75|363.95|363.75|363.75|363.55|8
1619797800000|2021-04-30 15:50:00|363.95|363.7|363.9|363.7|363.95|363.75|363.75|363.55|8
1619798100000|2021-04-30 15:55:00|363.85|363.75|364.2|364|364.2|364.05|363.85|363.7|53
1619798400000|2021-04-30 16:00:00|364.15|364.05|364|363.8|364.15|364.05|363.95|363.8|10
1619798700000|2021-04-30 16:05:00|363.95|363.85|364.15|363.95|364.25|364|363.95|363.8|6
1619799000000|2021-04-30 16:10:00|364.2|364|364.15|363.95|364.25|364|364.15|363.95|0
1619799300000|2021-04-30 16:15:00|364.2|364|364.15|364|364.2|364|364.1|363.85|11
1619799600000|2021-04-30 16:20:00|364.2|364.05|364.35|364.2|364.4|364.2|364.2|364|7
1619799900000|2021-04-30 16:25:00|364.4|364.25|364.55|364.35|364.6|364.4|364.35|364.25|36
1619800200000|2021-04-30 16:30:00|364.5|364.3|364.4|364.15|364.5|364.3|364.35|364.15|3
1619800500000|2021-04-30 16:35:00|364.35|364.2|364.3|364.1|364.35|364.2|364.25|364.05|2
1619800800000|2021-04-30 16:40:00|364.35|364.05|364.3|364.1|364.35|364.1|364.25|364.05|0
1619801100000|2021-04-30 16:45:00|364.25|364.05|364.25|364.1|364.25|364.1|364.15|364|0
1619801400000|2021-04-30 16:50:00|364.3|364.15|364.15|364|364.35|364.15|364.15|363.95|3
1619801700000|2021-04-30 16:55:00|364.1|363.95|364.25|364.05|364.25|364.05|364.05|363.9|2
1619802000000|2021-04-30 17:00:00|364.3|364|364.2|364.05|364.3|364.1|364.2|364|1
1619802300000|2021-04-30 17:05:00|364.15|364|364.35|364.2|364.35|364.2|364.15|364|7
1619802600000|2021-04-30 17:10:00|364.3|364.15|364.35|364.1|364.35|364.2|364.25|364.05|10
1619802900000|2021-04-30 17:15:00|364.4|364.15|364.5|364.15|364.55|364.15|364.4|364.1|53
1619803200000|2021-04-30 17:20:00|364.45|364.1|364.45|364.15|364.45|364.15|364.3|364.1|2
1619803800000|2021-04-30 17:30:00|364.5|364.2|364.55|364.3|364.55|364.35|364.5|364.2|0
1619804100000|2021-04-30 17:35:00|364.6|364.25|364.6|364.4|364.6|364.45|364.6|364.25|16
1619804400000|2021-04-30 17:40:00|364.55|364.35|364.4|364.25|364.55|364.35|364.4|364.2|0
1619804700000|2021-04-30 17:45:00|364.35|364.2|364.25|364.05|364.35|364.25|364.15|364|9
1619805000000|2021-04-30 17:50:00|364.15|364|364|363.85|364.25|364.05|363.95|363.8|20
1619805300000|2021-04-30 17:55:00|364.05|363.8|363.95|363.8|364.05|363.85|363.85|363.7|16
1619805600000|2021-04-30 18:00:00|364|363.85|363.9|363.7|364.1|363.9|363.85|363.65|52
1619805900000|2021-04-30 18:05:00|363.95|363.75|364.05|363.85|364.05|363.9|363.9|363.7|11
1619806200000|2021-04-30 18:10:00|364|363.9|364.1|363.95|364.2|364|364|363.85|8
1619806500000|2021-04-30 18:15:00|364.05|363.9|364.15|363.95|364.2|364|364|363.85|10
1619806800000|2021-04-30 18:20:00|364.1|363.9|364.1|363.9|364.25|364.05|364|363.85|0
1619807100000|2021-04-30 18:25:00|364.15|363.95|364.2|364|364.25|364.05|364|363.85|1
1619807400000|2021-04-30 18:30:00|364.15|363.95|364.2|364|364.25|364.05|364.05|363.9|14
1619807700000|2021-04-30 18:35:00|364.15|363.95|364.05|363.9|364.2|364.05|364.05|363.9|2
1619808000000|2021-04-30 18:40:00|364.1|363.95|364.2|364.05|364.25|364.1|364.05|363.95|3
1619808300000|2021-04-30 18:45:00|364.25|364|363.95|363.75|364.25|364|363.9|363.75|18
1619808600000|2021-04-30 18:50:00|363.9|363.7|363.95|363.8|363.95|363.8|363.85|363.7|1
1619808900000|2021-04-30 18:55:00|363.9|363.75|363.85|363.7|363.95|363.8|363.8|363.65|12
1619809200000|2021-04-30 19:00:00|363.9|363.75|363.9|363.75|364.1|363.9|363.85|363.7|13
1619809500000|2021-04-30 19:05:00|363.95|363.8|363.8|363.6|363.95|363.8|363.7|363.55|19
1619809800000|2021-04-30 19:10:00|363.75|363.65|363.65|363.5|363.8|363.65|363.65|363.5|6
1619810100000|2021-04-30 19:15:00|363.6|363.45|363.65|363.5|363.7|363.5|363.6|363.45|6
1619810400000|2021-04-30 19:20:00|363.7|363.45|363.8|363.6|363.85|363.65|363.65|363.45|7
1619810700000|2021-04-30 19:25:00|363.85|363.65|363.8|363.65|363.85|363.7|363.75|363.6|5
1619811000000|2021-04-30 19:30:00|363.85|363.6|363.75|363.55|363.85|363.65|363.7|363.55|5
1619811300000|2021-04-30 19:35:00|363.7|363.6|363.7|363.5|363.85|363.6|363.65|363.5|8
1619811600000|2021-04-30 19:40:00|363.75|363.55|363.6|363.45|363.75|363.55|363.6|363.45|3
1619811900000|2021-04-30 19:45:00|363.55|363.4|363.8|363.6|363.85|363.6|363.5|363.35|3
1619812200000|2021-04-30 19:50:00|363.85|363.55|363.7|363.45|363.85|363.6|363.65|363.45|6
1619812500000|2021-04-30 19:55:00|363.75|363.5|364.25|364.05|364.3|364.1|363.65|363.45|29
1619812800000|2021-04-30 20:00:00|364.3|364.1|364.35|364.15|364.35|364.15|364.2|364.05|7
1619813100000|2021-04-30 20:05:00|364.45|364.2|364.45|364.2|364.45|364.3|364.45|364.15|11
1619813400000|2021-04-30 20:10:00|364.4|364.25|364.45|364.25|364.45|364.3|364.35|364.2|1
1619813700000|2021-04-30 20:15:00||364.3||364.25||364.3||364.25|0
1619814000000|2021-04-30 20:20:00||364.3||364.25||364.3||364.25|4
1619814300000|2021-04-30 20:25:00|364.4|364.2|364.5|364.25|364.5|364.25|364.4|364.2|6
1619814600000|2021-04-30 20:30:00||364.2||364.2||364.25||364.2|0
1619814900000|2021-04-30 20:35:00|364.55|364.25|364.55|364.2|364.55|364.25|364.5|364.2|0
1619815200000|2021-04-30 20:40:00|364.5|364.25|364.45|364.1|364.55|364.25|364.4|364|2
1619815500000|2021-04-30 20:45:00|364.5|364.15|364.5|364.15|364.6|364.4|364.25|363.9|10
1619815800000|2021-04-30 20:50:00|364.55|364.2|364.55|364|364.6|364.25|364.3|363.9|5
1619816100000|2021-04-30 20:55:00|364.5|363.95|364.75|364.05|364.75|364.5|364.5|363.7|19
1619992800000|2021-05-02 22:00:00|364.9|364.3|364.9|364.3|365|364.4|364.9|364.3|0
1619993100000|2021-05-02 22:05:00|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|0
1619993400000|2021-05-02 22:10:00|364.9|364.3|364.8|364.2|364.9|364.3|364.7|364.1|0
1619993700000|2021-05-02 22:15:00|364.7|364.1|364.8|364.2|364.8|364.2|364.7|364.1|0
1619994000000|2021-05-02 22:20:00|364.9|364.3|364.9|364.3|364.9|364.3|364.8|364.2|0
1619994300000|2021-05-02 22:25:00|364.8|364.2|364.9|364.3|365|364.4|364.8|364.2|0
1619994600000|2021-05-02 22:30:00|365|364.4|365|364.4|365|364.4|364.9|364.3|0
1619994900000|2021-05-02 22:35:00|364.9|364.3|364.9|364.3|365|364.4|364.9|364.3|0
1619995200000|2021-05-02 22:40:00|365|364.4|364.9|364.3|365|364.4|364.9|364.3|0
1619995500000|2021-05-02 22:45:00|365|364.4|364.9|364.3|365|364.4|364.9|364.3|0
1619996100000|2021-05-02 22:55:00|364.95|364.35|364.96|364.36|364.96|364.36|364.95|364.35|0
1619996400000|2021-05-02 23:00:00|365.06|364.46|364.96|364.36|365.06|364.46|364.96|364.36|0
1619996700000|2021-05-02 23:05:00|365.06|364.46|365.06|364.46|365.06|364.46|364.96|364.36|0
1619997300000|2021-05-02 23:15:00|364.96|364.36|365.06|364.46|365.06|364.46|364.96|364.36|0
1619997900000|2021-05-02 23:25:00|364.96|364.36|364.96|364.36|365.06|364.46|364.96|364.36|0
1619998200000|2021-05-02 23:30:00|365.06|364.46|365.06|364.46|365.06|364.46|364.96|364.36|0
1620000000000|2021-05-03 00:00:00|365.16|364.56|365.06|364.46|365.16|364.56|365.06|364.46|0
1620000300000|2021-05-03 00:05:00|365.16|364.56|365.06|364.46|365.16|364.56|365.06|364.46|0
1620000600000|2021-05-03 00:10:00|365.16|364.56|365.16|364.56|365.16|364.56|365.16|364.56|0
1620000900000|2021-05-03 00:15:00|365.26|364.66|365.26|364.66|365.26|364.66|365.16|364.56|0
1620001200000|2021-05-03 00:20:00|365.16|364.56|365.26|364.66|365.26|364.66|365.16|364.56|0
1620001500000|2021-05-03 00:25:00|365.36|364.76|365.56|364.96|365.56|364.96|365.36|364.76|0
1620001800000|2021-05-03 00:30:00|364.91|364.76|364.81|364.66|365.21|365.06|364.46|364.31|305
1620002100000|2021-05-03 00:35:00|364.96|364.76|365.11|364.96|365.11|364.96|364.81|364.66|187
1620002400000|2021-05-03 00:40:00|365.16|365.01|365.06|364.91|365.16|365.01|364.86|364.71|154
1620002700000|2021-05-03 00:45:00|365.01|364.86|365.56|365.36|365.56|365.41|365.01|364.86|268
1620003000000|2021-05-03 00:50:00|365.51|365.41|365.71|365.56|365.71|365.56|365.41|365.26|164
1620003300000|2021-05-03 00:55:00|365.66|365.51|365.61|365.46|365.76|365.61|365.46|365.31|200
1620003600000|2021-05-03 01:00:00|365.51|365.31|363.61|363.41|365.51|365.31|363.56|363.41|1063
1620003900000|2021-05-03 01:05:00|363.56|363.46|362.71|362.56|363.61|363.46|362.46|362.26|759
1620004200000|2021-05-03 01:10:00|362.76|362.61|362.66|362.46|362.91|362.71|362.26|362.11|498
1620004500000|2021-05-03 01:15:00|362.76|362.51|363.01|362.86|363.06|362.86|362.76|362.51|314
1620004800000|2021-05-03 01:20:00|363.06|362.91|362.76|362.61|363.16|362.96|362.61|362.46|326
1620005100000|2021-05-03 01:25:00|362.81|362.56|362.91|362.76|363.01|362.86|362.51|362.36|255
1620005400000|2021-05-03 01:30:00|362.96|362.81|362.61|362.41|363.06|362.86|362.36|362.21|311
1620005700000|2021-05-03 01:35:00|362.56|362.46|362.51|362.31|362.76|362.56|362.46|362.31|194
1620006000000|2021-05-03 01:40:00|362.46|362.36|362.21|362.06|362.51|362.36|362.06|361.91|354
1620006300000|2021-05-03 01:45:00|362.16|362.01|361.51|361.31|362.16|362.01|361.46|361.31|295
1620006600000|2021-05-03 01:50:00|361.46|361.26|361.41|361.21|361.51|361.36|361.36|361.21|258
1620006900000|2021-05-03 01:55:00|361.36|361.26|360.96|360.81|361.36|361.26|360.86|360.71|260
1620007200000|2021-05-03 02:00:00|360.91|360.76|360.56|360.36|360.91|360.81|360.46|360.31|301
1620007500000|2021-05-03 02:05:00|360.51|360.31|359.76|359.56|360.51|360.31|359.61|359.46|724
1620007800000|2021-05-03 02:10:00|359.71|359.61|359.41|359.21|359.71|359.61|359.21|359.06|614
1620008100000|2021-05-03 02:15:00|359.51|359.26|359.61|359.46|359.71|359.56|359.31|359.16|230
1620008400000|2021-05-03 02:20:00|359.56|359.41|359.46|359.31|359.76|359.61|359.46|359.31|286
1620008700000|2021-05-03 02:25:00|359.41|359.26|359.31|359.11|359.46|359.26|359.11|358.96|231
1620009000000|2021-05-03 02:30:00|359.26|359.06|359.16|359.01|359.36|359.16|359.11|358.91|204
1620009300000|2021-05-03 02:35:00|359.06|358.91|359.36|359.21|359.36|359.21|358.81|358.66|503
1620009600000|2021-05-03 02:40:00|359.41|359.26|359.96|359.81|360.06|359.91|359.41|359.26|437
1620009900000|2021-05-03 02:45:00|359.91|359.76|359.91|359.76|360.01|359.81|359.81|359.66|152
1620010200000|2021-05-03 02:50:00|359.86|359.71|359.51|359.36|359.86|359.71|359.51|359.36|208
1620010500000|2021-05-03 02:55:00|359.56|359.41|359.51|359.36|359.61|359.46|359.46|359.26|158
1620010800000|2021-05-03 03:00:00|359.46|359.31|359.06|358.91|359.51|359.36|359.06|358.91|266
1620011100000|2021-05-03 03:05:00|359.01|358.86|358.91|358.76|359.06|358.91|358.91|358.76|240
1620011400000|2021-05-03 03:10:00|358.96|358.71|358.66|358.51|358.96|358.71|358.61|358.46|271
1620011700000|2021-05-03 03:15:00|358.71|358.56|358.96|358.81|358.96|358.81|358.71|358.56|217
1620012000000|2021-05-03 03:20:00|359.01|358.86|359.21|359.06|359.26|359.11|359.01|358.81|150
1620012300000|2021-05-03 03:25:00|359.26|359.11|359.46|359.31|359.46|359.31|359.21|359.06|170
1620012600000|2021-05-03 03:30:00|359.41|359.26|359.61|359.46|359.61|359.46|359.41|359.26|180
1620012900000|2021-05-03 03:35:00|359.56|359.41|359.51|359.36|359.71|359.56|359.51|359.36|169
1620013200000|2021-05-03 03:40:00|359.46|359.31|359.66|359.51|359.66|359.51|359.36|359.21|187
1620013500000|2021-05-03 03:45:00|359.61|359.46|359.76|359.61|359.76|359.61|359.56|359.36|171
1620013800000|2021-05-03 03:50:00|359.71|359.51|359.81|359.66|359.86|359.66|359.66|359.51|121
1620014100000|2021-05-03 03:55:00|359.86|359.71|360.01|359.81|360.01|359.86|359.81|359.66|171
1620014400000|2021-05-03 04:00:00|359.96|359.86|359.81|359.66|360.01|359.86|359.81|359.66|92
1620014700000|2021-05-03 04:05:00|359.86|359.71|360.16|359.96|360.16|359.96|359.86|359.71|53
1620015000000|2021-05-03 04:10:00|360.11|360.01|360.06|359.91|360.11|360.01|360.01|359.81|41
1620015300000|2021-05-03 04:15:00|360.11|359.96|360.16|360.01|360.16|360.01|360.06|359.91|64
1620015600000|2021-05-03 04:20:00|360.11|359.96|360.16|360.01|360.16|360.01|360.11|359.96|48
1620015900000|2021-05-03 04:25:00|360.11|359.96|360.06|359.91|360.11|359.96|360.06|359.86|32
1620016200000|2021-05-03 04:30:00|360.01|359.86|360.11|359.91|360.11|359.91|360.01|359.81|47
1620016500000|2021-05-03 04:35:00||359.96||359.96||359.96||359.96|8
1620016800000|2021-05-03 04:40:00|360.16|360.01|360.21|360.06|360.21|360.06|360.11|360.01|42
1620017100000|2021-05-03 04:45:00|360.26|360.11|360.16|360.01|360.36|360.21|360.16|360.01|80
1620017400000|2021-05-03 04:50:00|360.11|359.96|360.11|359.96|360.16|360.01|360.06|359.86|58
1620017700000|2021-05-03 04:55:00|360.06|359.91|360.01|359.86|360.06|359.91|359.96|359.81|70
1620018000000|2021-05-03 05:00:00|359.96|359.76|359.61|359.41|359.96|359.76|359.56|359.41|159
1620018300000|2021-05-03 05:05:00|359.56|359.46|359.41|359.26|359.66|359.46|359.36|359.21|83
1620018600000|2021-05-03 05:10:00|359.46|359.21|359.26|359.11|359.46|359.31|359.26|359.11|97
1620018900000|2021-05-03 05:15:00|359.31|359.16|359.46|359.26|359.46|359.26|359.16|359.01|131
1620019200000|2021-05-03 05:20:00|359.41|359.31|359.71|359.56|359.71|359.56|359.41|359.26|96
1620019500000|2021-05-03 05:25:00|359.76|359.61|359.66|359.51|359.76|359.61|359.66|359.51|54
1620019800000|2021-05-03 05:30:00|359.71|359.56|359.66|359.51|359.81|359.66|359.56|359.41|156
1620020100000|2021-05-03 05:35:00|359.71|359.56|359.56|359.41|359.71|359.56|359.51|359.36|90
1620020400000|2021-05-03 05:40:00|359.61|359.46|359.61|359.46|359.66|359.51|359.51|359.36|67
1620020700000|2021-05-03 05:45:00|359.56|359.41|359.46|359.26|359.56|359.41|359.41|359.26|39
1620021000000|2021-05-03 05:50:00|359.41|359.21|359.46|359.31|359.46|359.31|359.41|359.21|54
1620021300000|2021-05-03 05:55:00|359.51|359.36|359.46|359.31|359.56|359.41|359.46|359.31|36
1620021600000|2021-05-03 06:00:00|359.41|359.26|359.36|359.21|359.46|359.31|359.36|359.21|86
1620021900000|2021-05-03 06:05:00|359.41|359.26|359.66|359.46|359.76|359.61|359.41|359.26|175
1620022200000|2021-05-03 06:10:00|359.61|359.51|359.76|359.56|359.76|359.61|359.61|359.46|82
1620022500000|2021-05-03 06:15:00|359.71|359.51|359.51|359.36|359.71|359.56|359.51|359.36|87
1620022800000|2021-05-03 06:20:00|359.56|359.41|359.56|359.41|359.61|359.46|359.51|359.36|75
1620023100000|2021-05-03 06:25:00|359.61|359.46|359.56|359.41|359.61|359.46|359.56|359.36|43
1620023400000|2021-05-03 06:30:00|359.51|359.36|359.56|359.36|359.61|359.41|359.51|359.36|87
1620023700000|2021-05-03 06:35:00|359.51|359.41|359.76|359.56|359.81|359.61|359.51|359.36|155
1620024000000|2021-05-03 06:40:00|359.71|359.61|359.76|359.56|359.76|359.61|359.71|359.56|57
1620024300000|2021-05-03 06:45:00|359.71|359.61|359.71|359.51|359.76|359.61|359.66|359.51|39
1620024600000|2021-05-03 06:50:00|359.66|359.56|359.66|359.51|359.71|359.56|359.61|359.41|109
1620024900000|2021-05-03 06:55:00|359.71|359.56|359.71|359.51|359.71|359.56|359.66|359.51|67
1620025200000|2021-05-03 07:00:00|359.76|359.56|359.76|359.61|359.81|359.66|359.71|359.51|109
1620025500000|2021-05-03 07:05:00|359.81|359.66|359.76|359.61|359.81|359.66|359.71|359.51|80
1620025800000|2021-05-03 07:10:00|359.71|359.56|359.61|359.46|359.71|359.56|359.61|359.41|142
1620026100000|2021-05-03 07:15:00|359.66|359.51|359.71|359.56|359.76|359.61|359.61|359.51|100
1620026400000|2021-05-03 07:20:00|359.76|359.51|360.01|359.86|360.06|359.91|359.71|359.51|251
1620026700000|2021-05-03 07:25:00|360.06|359.81|359.91|359.76|360.06|359.91|359.86|359.71|134
1620027000000|2021-05-03 07:30:00|359.96|359.81|360.01|359.86|360.01|359.86|359.91|359.76|128
1620027300000|2021-05-03 07:35:00|359.96|359.81|360.06|359.86|360.11|359.96|359.96|359.81|104
1620027600000|2021-05-03 07:40:00|360.11|359.91|360.21|360.06|360.21|360.06|360.06|359.91|97
1620027900000|2021-05-03 07:45:00|360.26|360.11|360.41|360.26|360.46|360.26|360.26|360.11|145
1620028200000|2021-05-03 07:50:00|360.46|360.31|360.51|360.31|360.66|360.51|360.46|360.31|245
1620028500000|2021-05-03 07:55:00|360.56|360.36|360.36|360.21|360.71|360.56|360.36|360.21|129
1620028800000|2021-05-03 08:00:00|360.41|360.26|360.26|360.11|360.41|360.26|360.26|360.11|98
1620029100000|2021-05-03 08:05:00|360.31|360.16|360.41|360.26|360.41|360.26|360.31|360.16|65
1620029400000|2021-05-03 08:10:00|360.46|360.31|360.41|360.21|360.61|360.46|360.41|360.21|108
1620029700000|2021-05-03 08:15:00|360.46|360.26|360.41|360.26|360.46|360.31|360.41|360.26|28
1620030000000|2021-05-03 08:20:00|360.46|360.31|360.26|360.11|360.46|360.31|360.16|360.01|177
1620030300000|2021-05-03 08:25:00|360.21|360.06|360.26|360.11|360.26|360.11|360.16|360.01|71
1620030600000|2021-05-03 08:30:00|360.21|360.06|360.16|360.01|360.26|360.06|360.06|359.86|152
1620030900000|2021-05-03 08:35:00|360.11|359.96|360.31|360.16|360.41|360.21|360.11|359.96|96
1620031200000|2021-05-03 08:40:00|360.36|360.21|360.41|360.26|360.41|360.26|360.31|360.16|91
1620031500000|2021-05-03 08:45:00|360.46|360.31|360.81|360.61|360.81|360.61|360.46|360.31|222
1620031800000|2021-05-03 08:50:00|360.76|360.66|360.51|360.36|360.76|360.66|360.46|360.31|277
1620032100000|2021-05-03 08:55:00|360.46|360.31|360.11|359.96|360.46|360.31|360.11|359.96|455
1620032400000|2021-05-03 09:00:00|359.59|359.44|359.69|359.49|359.74|359.59|359.49|359.34|520
1620032700000|2021-05-03 09:05:00|359.64|359.44|359.09|358.94|359.64|359.44|359.09|358.94|623
1620033000000|2021-05-03 09:10:00|359.04|358.89|358.49|358.14|359.19|358.94|358.29|358.04|458
1620033300000|2021-05-03 09:15:00|358.44|358.24|358.84|358.64|358.89|358.64|358.44|358.24|167
1620033600000|2021-05-03 09:20:00|358.94|358.34|358.84|358.24|358.94|358.34|358.84|358.24|0
1620033900000|2021-05-03 09:25:00|358.94|358.34|358.64|358.04|358.94|358.34|358.64|358.04|3
1620034200000|2021-05-03 09:30:00|358.54|357.94|358.24|357.64|358.64|358.04|358.04|357.44|0
1620034500000|2021-05-03 09:35:00|358.34|357.74|358.34|357.74|358.34|357.74|358.24|357.64|0
1620034800000|2021-05-03 09:40:00|358.24|357.64|358.14|357.54|358.24|357.64|358.14|357.54|0
1620035100000|2021-05-03 09:45:00|358.24|357.64|358.34|357.74|358.34|357.74|358.24|357.64|0
1620035400000|2021-05-03 09:50:00|358.49|358.24|358.49|358.24|358.49|358.29|358.49|358.24|0
1620035700000|2021-05-03 09:55:00|358.54|358.29|358.44|358.24|358.54|358.34|358.39|358.19|28
1620036000000|2021-05-03 10:00:00|358.39|358.29|358.44|358.29|358.44|358.29|358.39|358.24|14
1620036300000|2021-05-03 10:05:00|358.49|358.34|358.34|358.19|358.49|358.34|358.34|358.19|69
1620036600000|2021-05-03 10:10:00|358.39|358.24|358.39|358.24|358.44|358.29|358.34|358.19|44
1620036900000|2021-05-03 10:15:00|358.44|358.29|358.69|358.54|358.69|358.54|358.44|358.29|100
1620037200000|2021-05-03 10:20:00|358.74|358.59|358.69|358.54|358.74|358.59|358.69|358.54|7
1620037500000|2021-05-03 10:25:00|358.74|358.59|358.69|358.54|358.74|358.59|358.69|358.49|10
1620037800000|2021-05-03 10:30:00|358.74|358.59|358.84|358.69|358.84|358.69|358.74|358.59|10
1620038100000|2021-05-03 10:35:00|358.89|358.74|358.94|358.79|358.94|358.79|358.89|358.74|12
1620038400000|2021-05-03 10:40:00|358.99|358.84|358.94|358.79|359.09|358.84|358.94|358.79|18
1620038700000|2021-05-03 10:45:00|358.99|358.84|358.99|358.84|359.04|358.84|358.94|358.84|19
1620039000000|2021-05-03 10:50:00|359.04|358.89|359.04|358.89|359.09|358.89|359.04|358.89|1
1620039300000|2021-05-03 10:55:00|358.99|358.84|359.04|358.89|359.09|358.89|358.99|358.84|11
1620039600000|2021-05-03 11:00:00|359.09|358.94|359.14|358.99|359.14|358.99|359.09|358.94|9
1620039900000|2021-05-03 11:05:00|359.19||359.14||359.19||359.14||2
1620040200000|2021-05-03 11:10:00|359.09|358.94|359.09|358.94|359.19|358.99|359.09|358.94|25
1620040500000|2021-05-03 11:15:00|359.14|358.99|359.24|359.09|359.24|359.09|359.14|358.99|14
1620040800000|2021-05-03 11:20:00|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|7
1620041100000|2021-05-03 11:25:00|359.34|359.19|359.39|359.24|359.39|359.24|359.34|359.19|10
1620041400000|2021-05-03 11:30:00|359.44|359.29|359.54|359.39|359.59|359.39|359.44|359.29|16
1620041700000|2021-05-03 11:35:00|359.59|359.44|359.49|359.34|359.59|359.44|359.49|359.34|13
1620042000000|2021-05-03 11:40:00|359.44|359.29|359.39|359.24|359.44|359.29|359.39|359.24|24
1620042300000|2021-05-03 11:45:00|||||||||1
1620042600000|2021-05-03 11:50:00|||||||||2
1620042900000|2021-05-03 11:55:00|359.44|359.29|359.39|359.24|359.49|359.29|359.39|359.24|10
1620043200000|2021-05-03 12:00:00|359.44|359.29|359.49|359.34|359.49|359.34|359.39|359.24|9
1620043500000|2021-05-03 12:05:00|359.54|359.39|359.54|359.39|359.54|359.39|359.49|359.34|8
1620043800000|2021-05-03 12:10:00|359.49|359.34|359.44|359.29|359.54|359.39|359.44|359.29|10
1620044100000|2021-05-03 12:15:00|||||||||1
1620044400000|2021-05-03 12:20:00|359.49|359.34|359.49|359.34|359.54|359.39|359.49|359.29|8
1620044700000|2021-05-03 12:25:00|359.44|359.29|359.39|359.24|359.49|359.29|359.39|359.19|9
1620045000000|2021-05-03 12:30:00|359.44|359.19|359.34|359.19|359.44|359.29|359.34|359.19|5
1620045300000|2021-05-03 12:35:00|359.29|359.14|359.19|358.99|359.29|359.19|359.19|358.99|13
1620045600000|2021-05-03 12:40:00|359.14|358.94|359.24|359.04|359.24|359.04|359.14|358.94|4
1620045900000|2021-05-03 12:45:00|359.19|358.99|359.19|359.04|359.19|359.04|359.14|358.94|6
1620046200000|2021-05-03 12:50:00|359.24|359.09|359.04|358.89|359.29|359.14|359.04|358.89|15
1620046500000|2021-05-03 12:55:00|359.09|358.84|358.84|358.69|359.09|358.89|358.84|358.69|24
1620046800000|2021-05-03 13:00:00|358.89|358.74|358.94|358.79|358.94|358.79|358.89|358.69|13
1620047100000|2021-05-03 13:05:00|358.89|358.74|358.84|358.69|358.94|358.74|358.84|358.64|11
1620047400000|2021-05-03 13:10:00|358.89|358.74|358.94|358.79|358.94|358.79|358.89|358.69|15
1620047700000|2021-05-03 13:15:00|358.99|358.84|358.89|358.74|358.99|358.84|358.89|358.69|13
1620048000000|2021-05-03 13:20:00|358.94|358.69|358.84|358.69|358.94|358.79|358.84|358.69|10
1620048300000|2021-05-03 13:25:00|358.89|358.74|359.04|358.89|359.04|358.89|358.89|358.69|19
1620048600000|2021-05-03 13:30:00|358.99|358.84|358.94|358.79|359.14|358.94|358.84|358.69|84
1620048900000|2021-05-03 13:35:00|358.99|358.74|358.99|358.84|358.99|358.84|358.84|358.69|37
1620049200000|2021-05-03 13:40:00|359.04|358.89|359.24|359.09|359.34|359.14|359.04|358.84|26
1620049500000|2021-05-03 13:45:00|359.29|359.14|359.39|359.19|359.39|359.24|359.24|358.99|10
1620049800000|2021-05-03 13:50:00|359.34|359.24|359.49|359.34|359.54|359.39|359.34|359.19|5
1620050100000|2021-05-03 13:55:00|359.54|359.39|359.59|359.34|359.64|359.49|359.54|359.24|17
1620050400000|2021-05-03 14:00:00|359.49|359.19|359.64|359.44|359.64|359.49|359.29|358.94|30
1620050700000|2021-05-03 14:05:00|359.59|359.49|359.79|359.59|359.99|359.79|359.59|359.44|41
1620051000000|2021-05-03 14:10:00|359.84|359.64|359.89|359.69|359.89|359.74|359.74|359.59|26
1620051300000|2021-05-03 14:15:00|359.94|359.74|360.04|359.89|360.04|359.89|359.89|359.69|28
1620051600000|2021-05-03 14:20:00|360.09|359.94|359.89|359.69|360.09|359.94|359.84|359.69|15
1620051900000|2021-05-03 14:25:00|359.84|359.64|359.99|359.79|359.99|359.84|359.84|359.64|12
1620052200000|2021-05-03 14:30:00|360.04|359.84|360.09|359.94|360.14|359.94|360.04|359.79|29
1620052500000|2021-05-03 14:35:00|360.14|359.99|360.04|359.89|360.19|360.04|360.04|359.84|22
1620052800000|2021-05-03 14:40:00|360.09|359.94|360.14|359.94|360.19|360.04|360.09|359.89|36
1620053100000|2021-05-03 14:45:00|360.09|359.99|360.14|359.94|360.19|359.99|360.09|359.94|33
1620053400000|2021-05-03 14:50:00|360.09|359.99|359.99|359.84|360.19|360.04|359.99|359.79|47
1620053700000|2021-05-03 14:55:00|359.94|359.79|360.04|359.84|360.04|359.89|359.94|359.79|32
1620054000000|2021-05-03 15:00:00|359.99|359.89|359.74|359.59|360.09|359.89|359.74|359.59|80
1620054300000|2021-05-03 15:05:00|359.79|359.54|359.84|359.69|359.84|359.69|359.74|359.54|28
1620054600000|2021-05-03 15:10:00|359.79|359.64|359.79|359.64|359.84|359.69|359.59|359.44|43
1620054900000|2021-05-03 15:15:00|359.84|359.59|359.84|359.69|359.84|359.69|359.79|359.59|6
1620055200000|2021-05-03 15:20:00|359.79|359.64|359.79|359.59|359.84|359.69|359.74|359.59|15
1620055500000|2021-05-03 15:25:00|359.74|359.54|359.64|359.44|359.79|359.59|359.49|359.34|146
1620055800000|2021-05-03 15:30:00|359.59|359.49|359.89|359.74|359.89|359.74|359.59|359.49|29
1620056100000|2021-05-03 15:35:00|359.84|359.69|359.84|359.69|359.89|359.74|359.84|359.64|18
1620056400000|2021-05-03 15:40:00|359.79|359.64|359.89|359.74|359.89|359.74|359.69|359.54|19
1620056700000|2021-05-03 15:45:00|359.84|359.69|359.84|359.69|359.89|359.74|359.84|359.69|16
1620057000000|2021-05-03 15:50:00|359.89|359.74|359.74|359.54|359.89|359.74|359.69|359.54|15
1620057300000|2021-05-03 15:55:00|359.69|359.59|359.89|359.69|359.89|359.74|359.69|359.54|5
1620057600000|2021-05-03 16:00:00|359.84|359.74|359.94|359.74|359.94|359.79|359.84|359.69|17
1620057900000|2021-05-03 16:05:00|359.89|359.79|360.04|359.84|360.04|359.89|359.89|359.79|20
1620058200000|2021-05-03 16:10:00|359.99|359.79|360.04|359.89|360.04|359.89|359.94|359.79|14
1620058500000|2021-05-03 16:15:00|359.99|359.84|359.94|359.79|360.04|359.89|359.94|359.79|1
1620058800000|2021-05-03 16:20:00|359.99|359.74|359.94|359.74|360.04|359.89|359.89|359.74|26
1620059100000|2021-05-03 16:25:00|359.89|359.79|359.99|359.84|359.99|359.84|359.89|359.74|6
1620059400000|2021-05-03 16:30:00|359.94|359.79|360.04|359.84|360.04|359.89|359.94|359.74|15
1620059700000|2021-05-03 16:35:00|359.99|359.89|360.04|359.89|360.04|359.89|359.99|359.84|0
1620060000000|2021-05-03 16:40:00|359.99|359.84|360.04|359.84|360.04|359.89|359.99|359.84|5
1620060300000|2021-05-03 16:45:00|359.99|359.89|360.04|359.84|360.04|359.89|359.99|359.84|5
1620060600000|2021-05-03 16:50:00|360.09|359.89|360.14|359.99|360.14|359.99|360.04|359.84|9
1620060900000|2021-05-03 16:55:00|360.19|360.04|360.14|359.99|360.19|360.04|360.09|359.94|31
1620061200000|2021-05-03 17:00:00|360.19|360.04|360.14|359.99|360.19|360.04|360.14|359.99|7
1620061500000|2021-05-03 17:05:00|360.19|360.04|360.14|359.94|360.19|360.04|360.09|359.94|8
1620061800000|2021-05-03 17:10:00|360.09|359.89|360.14|359.99|360.14|359.99|360.09|359.89|2
1620062100000|2021-05-03 17:15:00|360.19|360.04|360.19|360.04|360.19|360.04|360.14|359.99|0
1620062400000|2021-05-03 17:20:00|360.14|359.99|360.14|359.94|360.14|359.99|360.09|359.94|6
1620062700000|2021-05-03 17:25:00||359.89||359.89||359.94||359.84|2
1620063000000|2021-05-03 17:30:00||359.94||359.94||359.99||359.89|0
1620063300000|2021-05-03 17:35:00||359.99||359.94||359.99||359.94|0
1620063600000|2021-05-03 17:40:00|360.19|359.99|360.19|359.99|360.19|359.99|360.19|359.94|9
1620063900000|2021-05-03 17:45:00|360.14|360.04|359.94|359.74|360.14|360.04|359.89|359.74|43
1620064200000|2021-05-03 17:50:00|359.99|359.79|359.99|359.79|359.99|359.84|359.94|359.74|2
1620064500000|2021-05-03 17:55:00|360.04|359.84|360.04|359.84|360.04|359.89|359.99|359.84|0
1620064800000|2021-05-03 18:00:00|360.09|359.89|360.09|359.94|360.09|359.94|360.04|359.89|0
1620065100000|2021-05-03 18:05:00|360.14|359.99|360.14|359.99|360.14|359.99|360.04|359.89|10
1620065400000|2021-05-03 18:10:00|360.19|360.04|360.14|359.99|360.19|360.04|360.14|359.99|3
1620065700000|2021-05-03 18:15:00|360.19|360.04|360.14|359.99|360.19|360.04|360.14|359.99|1
1620066000000|2021-05-03 18:20:00|360.19|360.04|360.09|359.94|360.19|360.04|360.04|359.89|7
1620066300000|2021-05-03 18:25:00|360.14|359.99|360.14|359.99|360.19|360.04|360.09|359.94|2
1620066600000|2021-05-03 18:30:00|360.19|360.04|360.14|359.99|360.19|360.04|360.09|359.94|6
1620066900000|2021-05-03 18:35:00|360.19|359.94|360.14|359.94|360.19|359.99|360.09|359.89|2
1620067200000|2021-05-03 18:40:00|360.09|359.99|360.19|360.04|360.19|360.04|360.09|359.94|3
1620067500000|2021-05-03 18:45:00|360.24|360.09|360.24|360.04|360.24|360.09|360.19|360.04|1
1620067800000|2021-05-03 18:50:00|360.29|360.09|360.34|360.19|360.34|360.19|360.29|360.04|18
1620068100000|2021-05-03 18:55:00|360.39|360.24|360.39|360.24|360.39|360.24|360.39|360.19|14
1620068400000|2021-05-03 19:00:00|360.34|360.19|360.39|360.19|360.39|360.24|360.34|360.19|2
1620068700000|2021-05-03 19:05:00|360.34|360.24|360.39|360.24|360.39|360.24|360.34|360.19|5
1620069000000|2021-05-03 19:10:00|360.34|360.19|360.34|360.19|360.39|360.24|360.34|360.19|5
1620069300000|2021-05-03 19:15:00|360.29|360.14|360.29|360.04|360.34|360.19|360.19|360.04|16
1620069600000|2021-05-03 19:20:00|360.34|360.09|360.34|360.09|360.34|360.14|360.34|360.04|3
1620069900000|2021-05-03 19:25:00||360.04||360.14||360.14||360.04|0
1620070200000|2021-05-03 19:30:00|360.24|360.09|360.29|360.09|360.34|360.14|360.24|360.04|16
1620070500000|2021-05-03 19:35:00|360.34|360.04|360.14|359.94|360.34|360.09|360.14|359.94|6
1620070800000|2021-05-03 19:40:00|360.09|359.99|360.19|359.99|360.19|360.04|360.09|359.94|0
1620071100000|2021-05-03 19:45:00|360.14|360.04|360.24|360.04|360.24|360.04|360.14|359.99|2
1620071400000|2021-05-03 19:50:00|360.29|360.09|360.14|359.94|360.29|360.09|360.09|359.89|9
1620071700000|2021-05-03 19:55:00|360.09|359.99|360.39|360.19|360.39|360.24|360.09|359.94|30
1620072000000|2021-05-03 20:00:00|360.34|360.24|360.34|360.09|360.39|360.24|360.29|360.09|9
1620072300000|2021-05-03 20:05:00|360.29|360.14|360.29|360.09|360.29|360.14|360.29|360.09|6
1620072600000|2021-05-03 20:10:00|360.34|360.04|360.34|360.04|360.34|360.09|360.34|359.99|2
1620073200000|2021-05-03 20:20:00|360.19|359.99|360.19|359.99|360.19|360.04|360.19|359.99|2
1620073500000|2021-05-03 20:25:00||359.94||359.99||359.99||359.94|0
1620073800000|2021-05-03 20:30:00|360.24|359.94|360.24|359.99|360.24|359.99|360.24|359.94|8
1620074100000|2021-05-03 20:35:00||359.94||359.99||359.99||359.94|0
1620074400000|2021-05-03 20:40:00|360.14|359.94|360.19|359.94|360.24|360.09|360.14|359.89|4
1620074700000|2021-05-03 20:45:00|360.24|359.99|360.24|359.94|360.24|360.04|360.19|359.89|0
1620075000000|2021-05-03 20:50:00||359.99||359.94||359.99||359.94|0
1620075300000|2021-05-03 20:55:00|360.34|359.99|360.39|360.14|360.39|360.14|360.29|359.99|9
1620075600000|2021-05-03 21:00:00||360.04||359.84||360.04||359.74|0
1620075900000|2021-05-03 21:05:00||359.89||360.04||360.04||359.89|0
1620076200000|2021-05-03 21:10:00|360.34|359.79|360.34|359.74|360.34|359.79|360.29|359.69|4
1620076800000|2021-05-03 21:20:00|360.24|359.64|360.34|359.74|360.34|359.74|360.24|359.64|0
1620077700000|2021-05-03 21:35:00|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1620078000000|2021-05-03 21:40:00|360.34|359.74|360.34|359.74|360.34|359.74|360.34|359.74|0
1620078300000|2021-05-03 21:45:00|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1620078900000|2021-05-03 21:55:00|360.34|359.74|360.34|359.74|360.34|359.74|360.24|359.64|0
1620079200000|2021-05-03 22:00:00|360.24|359.64|360.34|359.74|360.44|359.84|360.24|359.64|0
1620079800000|2021-05-03 22:10:00|360.24|359.64|360.34|359.74|360.34|359.74|360.24|359.64|0
1620080100000|2021-05-03 22:15:00|360.24|359.64|360.34|359.74|360.34|359.74|360.24|359.64|0
1620081300000|2021-05-03 22:35:00|360.24|359.64|360.34|359.74|360.34|359.74|360.24|359.64|0
1620083100000|2021-05-03 23:05:00|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1620083700000|2021-05-03 23:15:00|360.14|359.54|360.24|359.64|360.24|359.64|360.14|359.54|0
1620084000000|2021-05-03 23:20:00|360.14|359.54|360.04|359.44|360.14|359.54|360.04|359.44|0
1620084300000|2021-05-03 23:25:00|360.14|359.54|360.14|359.54|360.14|359.54|360.14|359.54|0
1620084600000|2021-05-03 23:30:00|360.04|359.44|360.14|359.54|360.14|359.54|360.04|359.44|0
1620085800000|2021-05-03 23:50:00|360.04|359.44|360.04|359.44|360.04|359.44|360.04|359.44|0
1620086100000|2021-05-03 23:55:00|360.14|359.54|360.14|359.54|360.14|359.54|360.04|359.44|0
1620086400000|2021-05-04 00:00:00|360.04|359.44|360.14|359.54|360.24|359.64|360.04|359.44|0
1620086700000|2021-05-04 00:05:00|360.04|359.44|360.04|359.44|360.04|359.44|359.94|359.34|0
1620087600000|2021-05-04 00:20:00|359.94|359.34|359.94|359.34|359.94|359.34|359.94|359.34|0
1620087900000|2021-05-04 00:25:00|359.84|359.24|359.54|358.94|359.84|359.24|359.54|358.94|0
1620088200000|2021-05-04 00:30:00|359.04|358.49|359.84|359.69|360.19|359.89|358.94|358.49|411
1620088500000|2021-05-04 00:35:00|359.79|359.64|359.99|359.84|359.99|359.84|359.64|359.49|131
1620088800000|2021-05-04 00:40:00|359.94|359.74|359.99|359.84|360.04|359.89|359.94|359.74|102
1620089100000|2021-05-04 00:45:00|360.04|359.89|360.29|360.14|360.34|360.19|360.04|359.84|148
1620089400000|2021-05-04 00:50:00|360.24|360.09|360.14|359.99|360.29|360.14|360.09|359.89|72
1620089700000|2021-05-04 00:55:00|360.19|360.04|360.24|360.09|360.34|360.19|360.14|359.94|73
1620090000000|2021-05-04 01:00:00|360.29|360.14|359.89|359.74|360.74|360.59|359.74|359.59|657
1620090300000|2021-05-04 01:05:00|359.94|359.79|360.39|360.19|360.44|360.29|359.94|359.79|299
1620090600000|2021-05-04 01:10:00|360.34|360.24|360.09|359.94|360.49|360.34|359.99|359.84|381
1620090900000|2021-05-04 01:15:00|360.14|359.89|359.79|359.59|360.14|359.99|359.74|359.59|179
1620091200000|2021-05-04 01:20:00|359.74|359.64|359.29|359.14|359.79|359.64|359.19|359.04|246
1620091500000|2021-05-04 01:25:00|359.34|359.09|359.54|359.34|359.54|359.39|359.24|359.09|316
1620091800000|2021-05-04 01:30:00|359.49|359.39|359.44|359.24|359.64|359.49|359.29|359.09|214
1620092100000|2021-05-04 01:35:00|359.39|359.29|359.09|358.94|359.39|359.29|359.04|358.89|127
1620092400000|2021-05-04 01:40:00|359.04|358.89|358.74|358.54|359.04|358.89|358.49|358.34|309
1620092700000|2021-05-04 01:45:00|358.69|358.49|358.84|358.69|358.89|358.69|358.64|358.49|69
1620093000000|2021-05-04 01:50:00|358.79|358.64|358.79|358.64|359.04|358.89|358.79|358.64|144
1620093300000|2021-05-04 01:55:00|358.74|358.59|358.99|358.79|359.04|358.84|358.64|358.49|213
1620093600000|2021-05-04 02:00:00|358.94|358.84|358.89|358.74|359.04|358.89|358.79|358.64|187
1620093900000|2021-05-04 02:05:00|358.84|358.69|359.04|358.89|359.19|359.04|358.84|358.69|210
1620094200000|2021-05-04 02:10:00|358.99|358.84|359.09|358.94|359.24|359.09|358.99|358.84|62
1620094500000|2021-05-04 02:15:00|359.14|358.99|359.14|358.94|359.14|358.99|359.04|358.89|51
1620094800000|2021-05-04 02:20:00|359.19|358.99|359.24|359.09|359.29|359.14|359.09|358.94|87
1620095100000|2021-05-04 02:25:00|359.29|359.14|359.49|359.34|359.54|359.39|359.24|359.09|73
1620095400000|2021-05-04 02:30:00|359.54|359.39|359.54|359.39|359.54|359.39|359.44|359.29|47
1620095700000|2021-05-04 02:35:00|359.49|359.34|359.44|359.29|359.54|359.39|359.39|359.19|163
1620096000000|2021-05-04 02:40:00|359.49|359.34|359.24|359.04|359.59|359.44|359.24|359.04|121
1620096300000|2021-05-04 02:45:00|359.29|359.09|359.49|359.34|359.54|359.34|359.19|359.04|148
1620096600000|2021-05-04 02:50:00|359.54|359.39|359.79|359.59|359.79|359.59|359.44|359.29|176
1620096900000|2021-05-04 02:55:00|359.74|359.64|359.84|359.69|359.94|359.79|359.69|359.54|191
1620097200000|2021-05-04 03:00:00|359.89|359.64|359.99|359.84|359.99|359.84|359.84|359.64|163
1620097500000|2021-05-04 03:05:00|360.04|359.89|360.14|359.99|360.14|359.99|359.99|359.84|167
1620097800000|2021-05-04 03:10:00|360.09|359.94|359.94|359.79|360.09|359.94|359.94|359.74|131
1620098100000|2021-05-04 03:15:00|359.99|359.84|359.54|359.39|360.04|359.89|359.54|359.39|184
1620098400000|2021-05-04 03:20:00|359.49|359.34|359.29|359.14|359.49|359.34|359.24|359.09|98
1620098700000|2021-05-04 03:25:00|359.34|359.19|359.59|359.44|359.64|359.49|359.34|359.19|88
1620099000000|2021-05-04 03:30:00|359.64|359.49|359.59|359.44|359.64|359.49|359.49|359.34|150
1620099300000|2021-05-04 03:35:00|359.64|359.39|359.74|359.59|359.74|359.59|359.59|359.39|30
1620099600000|2021-05-04 03:40:00|359.79|359.64|359.84|359.69|359.84|359.69|359.74|359.59|105
1620099900000|2021-05-04 03:45:00|359.79|359.64|359.79|359.64|359.89|359.74|359.69|359.54|158
1620100200000|2021-05-04 03:50:00|359.84|359.69|359.89|359.74|359.99|359.84|359.79|359.59|89
1620100500000|2021-05-04 03:55:00|359.84|359.64|359.89|359.69|359.94|359.74|359.79|359.59|111
1620100800000|2021-05-04 04:00:00|359.94|359.74|359.69|359.49|359.94|359.79|359.64|359.49|58
1620101100000|2021-05-04 04:05:00|359.64|359.54|359.64|359.49|359.69|359.54|359.49|359.34|47
1620101400000|2021-05-04 04:10:00|359.59|359.44|359.54|359.39|359.64|359.49|359.54|359.34|17
1620101700000|2021-05-04 04:15:00|359.49|359.34|359.44|359.29|359.49|359.34|359.39|359.19|54
1620102000000|2021-05-04 04:20:00|359.49|359.34|359.64|359.49|359.64|359.49|359.39|359.19|126
1620102300000|2021-05-04 04:25:00|359.69|359.54|359.84|359.69|359.94|359.79|359.69|359.54|68
1620102600000|2021-05-04 04:30:00|359.89|359.74|359.94|359.79|359.99|359.84|359.84|359.69|108
1620102900000|2021-05-04 04:35:00|359.99|359.84|360.04|359.84|360.04|359.84|359.79|359.64|118
1620103200000|2021-05-04 04:40:00|360.09|359.89|360.09|359.94|360.24|360.09|360.09|359.89|134
1620103500000|2021-05-04 04:45:00|360.14|359.99|360.34|360.19|360.39|360.24|360.14|359.99|230
1620103800000|2021-05-04 04:50:00|360.39|360.24|360.39|360.19|360.49|360.34|360.34|360.19|106
1620104100000|2021-05-04 04:55:00|360.44|360.24|360.34|360.19|360.44|360.29|360.34|360.19|53
1620104400000|2021-05-04 05:00:00|360.29|360.14|360.14|359.99|360.29|360.14|359.94|359.79|215
1620104700000|2021-05-04 05:05:00|360.24|359.94|360.24|360.09|360.29|360.14|360.19|359.94|126
1620105000000|2021-05-04 05:10:00|360.19|360.04|359.89|359.69|360.19|360.04|359.89|359.69|60
1620105300000|2021-05-04 05:15:00|359.94|359.74|359.94|359.79|359.94|359.79|359.84|359.69|44
1620105600000|2021-05-04 05:20:00|359.89|359.74|359.94|359.79|359.99|359.84|359.89|359.69|72
1620105900000|2021-05-04 05:25:00|359.99|359.84|359.99|359.84|360.04|359.89|359.94|359.79|82
1620106200000|2021-05-04 05:30:00|359.94|359.79|359.74|359.59|359.94|359.79|359.74|359.59|65
1620106500000|2021-05-04 05:35:00|359.79|359.64|359.74|359.59|359.84|359.64|359.69|359.54|65
1620106800000|2021-05-04 05:40:00|359.69|359.54|359.79|359.64|359.79|359.64|359.69|359.54|37
1620107100000|2021-05-04 05:45:00|359.84|359.69|359.89|359.74|359.89|359.74|359.79|359.64|71
1620107400000|2021-05-04 05:50:00|359.84|359.69|359.99|359.84|359.99|359.84|359.84|359.69|47
1620107700000|2021-05-04 05:55:00|360.04|359.89|359.99|359.84|360.09|359.94|359.99|359.84|82
1620108000000|2021-05-04 06:00:00|360.04|359.89|360.19|360.04|360.19|360.04|360.04|359.89|55
1620108300000|2021-05-04 06:05:00|360.24|360.09|360.34|360.19|360.34|360.19|360.19|360.04|76
1620108600000|2021-05-04 06:10:00|360.29|360.14|360.24|360.09|360.34|360.19|360.24|360.09|75
1620108900000|2021-05-04 06:15:00|360.19|360.04|360.09|359.94|360.19|360.04|360.09|359.94|55
1620109200000|2021-05-04 06:20:00|359.99|359.84|359.94|359.79|360.04|359.89|359.94|359.79|40
1620109500000|2021-05-04 06:25:00|359.99|359.74|359.89|359.74|359.99|359.84|359.89|359.74|37
1620109800000|2021-05-04 06:30:00|359.94|359.79|359.99|359.84|359.99|359.84|359.94|359.79|26
1620110100000|2021-05-04 06:35:00|360.04|359.89|360.04|359.89|360.09|359.94|360.04|359.89|59
1620110400000|2021-05-04 06:40:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.79|20
1620110700000|2021-05-04 06:45:00|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|21
1620111000000|2021-05-04 06:50:00|||||||||15
1620111300000|2021-05-04 06:55:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|42
1620111600000|2021-05-04 07:00:00|360.09|359.94|360.34|360.19|360.34|360.19|360.04|359.89|264
1620111900000|2021-05-04 07:05:00|360.29|360.14|360.44|360.29|360.44|360.29|360.29|360.14|107
1620112200000|2021-05-04 07:10:00|360.39|360.24|360.49|360.34|360.49|360.34|360.39|360.24|144
1620112500000|2021-05-04 07:15:00|360.54|360.39|360.64|360.49|360.64|360.49|360.54|360.39|124
1620112800000|2021-05-04 07:20:00|360.69|360.54|360.54|360.39|360.74|360.59|360.44|360.29|316
1620113100000|2021-05-04 07:25:00|360.49|360.34|360.44|360.29|360.54|360.39|360.44|360.29|158
1620113400000|2021-05-04 07:30:00|360.39|360.24|360.19|360.04|360.44|360.29|360.19|360.04|155
1620113700000|2021-05-04 07:35:00|360.14|359.99|360.04|359.89|360.19|360.04|360.04|359.89|276
1620114000000|2021-05-04 07:40:00|359.99|359.84|359.99|359.84|360.04|359.89|359.89|359.74|240
1620114300000|2021-05-04 07:45:00|359.94|359.79|360.09|359.94|360.19|359.99|359.89|359.74|156
1620114600000|2021-05-04 07:50:00|360.14|359.99|360.24|360.09|360.29|360.14|360.14|359.99|141
1620114900000|2021-05-04 07:55:00|360.19|360.04|360.19|360.04|360.19|360.04|360.14|359.99|151
1620115200000|2021-05-04 08:00:00|360.24|360.09|360.09|359.94|360.29|360.14|360.04|359.89|241
1620115500000|2021-05-04 08:05:00|360.14|359.89|360.09|359.94|360.19|360.04|360.04|359.89|196
1620115800000|2021-05-04 08:10:00|360.04|359.89|359.94|359.79|360.04|359.89|359.94|359.79|78
1620116100000|2021-05-04 08:15:00|359.89|359.74|359.99|359.84|360.09|359.89|359.89|359.74|212
1620116400000|2021-05-04 08:20:00|360.04|359.89|360.19|360.04|360.19|360.04|360.04|359.89|141
1620116700000|2021-05-04 08:25:00|360.24|360.09|360.24|360.09|360.29|360.14|360.24|360.09|146
1620117000000|2021-05-04 08:30:00|360.29|360.14|360.14|359.94|360.29|360.14|360.14|359.94|148
1620117300000|2021-05-04 08:35:00|360.09|359.89|359.99|359.84|360.14|359.89|359.94|359.79|214
1620117600000|2021-05-04 08:40:00|360.04|359.89|359.94|359.79|360.04|359.89|359.94|359.74|146
1620117900000|2021-05-04 08:45:00|359.99|359.84|359.94|359.79|360.04|359.89|359.94|359.79|223
1620118200000|2021-05-04 08:50:00|359.99|359.84|359.54|359.39|359.99|359.84|359.49|359.34|509
1620118500000|2021-05-04 08:55:00|359.49|359.34|359.89|359.69|359.89|359.74|359.49|359.29|602
1620118800000|2021-05-04 09:00:00|359.71|359.51|359.86|359.71|359.91|359.76|359.66|359.51|303
1620119100000|2021-05-04 09:05:00|359.91|359.76|359.76|359.61|359.96|359.76|359.66|359.51|212
1620119400000|2021-05-04 09:10:00|359.71|359.56|359.76|359.56|359.91|359.76|359.66|359.46|101
1620119700000|2021-05-04 09:15:00|359.81|359.61|359.81|359.61|359.91|359.76|359.81|359.56|46
1620120000000|2021-05-04 09:20:00|360.06|359.46|360.06|359.46|360.06|359.46|359.96|359.36|0
1620120300000|2021-05-04 09:25:00|359.96|359.36|359.96|359.36|360.06|359.46|359.96|359.36|15
1620120600000|2021-05-04 09:30:00|360.06|359.46|360.16|359.56|360.16|359.56|360.06|359.46|0
1620120900000|2021-05-04 09:35:00|360.06|359.46|360.26|359.66|360.26|359.66|360.06|359.46|0
1620121200000|2021-05-04 09:40:00|360.16|359.56|360.26|359.66|360.36|359.76|360.16|359.56|0
1620121500000|2021-05-04 09:45:00|360.36|359.76|360.26|359.66|360.36|359.76|360.26|359.66|0
1620121800000|2021-05-04 09:50:00|360.36|359.76|360.16|359.96|360.36|360.01|360.11|359.76|0
1620122100000|2021-05-04 09:55:00|360.11|360.01|360.16|360.01|360.16|360.01|360.11|359.96|1
1620122400000|2021-05-04 10:00:00|360.21|359.96|360.21|360.01|360.21|360.06|360.16|359.96|7
1620122700000|2021-05-04 10:05:00|360.16|360.06|360.21|360.06|360.26|360.11|360.16|360.01|2
1620123000000|2021-05-04 10:10:00|360.16|360.01|360.21|360.06|360.21|360.06|360.16|360.01|3
1620123300000|2021-05-04 10:15:00|360.26|360.11|360.16|359.96|360.26|360.11|360.16|359.96|32
1620123600000|2021-05-04 10:20:00|360.21|360.01|360.11|359.96|360.21|360.06|360.06|359.91|4
1620123900000|2021-05-04 10:25:00|360.16|359.91|360.16|359.96|360.21|360.01|360.11|359.91|6
1620124200000|2021-05-04 10:30:00|360.11|360.01|360.21|360.06|360.21|360.06|360.11|359.96|0
1620124500000|2021-05-04 10:35:00|360.26|360.11|360.16|360.01|360.26|360.11|360.16|360.01|1
1620124800000|2021-05-04 10:40:00|360.21|359.96|360.01|359.86|360.21|360.01|360.01|359.86|27
1620125100000|2021-05-04 10:45:00|360.06|359.81|360.06|359.86|360.06|359.91|360.01|359.81|3
1620125400000|2021-05-04 10:50:00|360.01|359.91|360.11|359.96|360.16|360.01|360.01|359.86|1
1620125700000|2021-05-04 10:55:00|360.16|360.01|359.91|359.71|360.21|360.06|359.86|359.71|153
1620126000000|2021-05-04 11:00:00|359.86|359.66|359.91|359.76|359.96|359.81|359.81|359.66|57
1620126300000|2021-05-04 11:05:00|359.86|359.71|359.91|359.76|359.91|359.76|359.86|359.71|28
1620126600000|2021-05-04 11:10:00|359.96|359.81|359.91|359.76|359.96|359.81|359.86|359.71|39
1620126900000|2021-05-04 11:15:00|359.96|359.71|359.86|359.71|359.96|359.71|359.86|359.71|13
1620127200000|2021-05-04 11:20:00|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|12
1620127500000|2021-05-04 11:25:00|359.86|359.71|359.86|359.71|359.86|359.76|359.86|359.71|12
1620127800000|2021-05-04 11:30:00|359.81|359.66|359.61|359.46|359.81|359.66|359.61|359.46|38
1620128100000|2021-05-04 11:35:00|359.56|359.41|359.36|359.21|359.61|359.46|359.31|359.16|54
1620128400000|2021-05-04 11:40:00|359.31|359.16|358.46|358.26|359.31|359.16|358.46|358.26|141
1620128700000|2021-05-04 11:45:00|358.41|358.21|358.21|358.01|358.46|358.21|358.06|357.91|98
1620129000000|2021-05-04 11:50:00|358.16|357.96|358.31|358.16|358.46|358.31|358.11|357.91|27
1620129300000|2021-05-04 11:55:00|358.36|358.11|357.96|357.81|358.36|358.16|357.96|357.81|101
1620129600000|2021-05-04 12:00:00|358.01|357.76|357.81|357.66|358.01|357.81|357.81|357.66|142
1620129900000|2021-05-04 12:05:00|357.76|357.61|357.11|356.96|357.76|357.61|357.11|356.96|289
1620130200000|2021-05-04 12:10:00|357.06|356.91|357.01|356.86|357.16|357.01|356.96|356.76|76
1620130500000|2021-05-04 12:15:00|356.96|356.81|357.01|356.86|357.16|357.01|356.81|356.66|41
1620130800000|2021-05-04 12:20:00|356.96|356.81|356.76|356.56|356.96|356.86|356.66|356.51|53
1620131100000|2021-05-04 12:25:00|356.71|356.61|356.71|356.56|356.76|356.61|356.56|356.41|37
1620131400000|2021-05-04 12:30:00|356.76|356.61|356.96|356.76|356.96|356.81|356.71|356.56|32
1620131700000|2021-05-04 12:35:00|356.91|356.81|356.91|356.71|356.96|356.81|356.86|356.66|8
1620132000000|2021-05-04 12:40:00|356.86|356.76|356.61|356.46|356.91|356.76|356.61|356.46|52
1620132300000|2021-05-04 12:45:00|356.66|356.51|356.76|356.56|356.76|356.61|356.51|356.36|35
1620132600000|2021-05-04 12:50:00|356.71|356.51|356.81|356.66|356.86|356.71|356.61|356.46|11
1620132900000|2021-05-04 12:55:00|356.76|356.61|356.76|356.61|356.81|356.66|356.71|356.51|25
1620133200000|2021-05-04 13:00:00|356.81|356.66|356.86|356.71|356.96|356.81|356.81|356.66|39
1620133500000|2021-05-04 13:05:00|356.91|356.76|356.76|356.56|356.91|356.76|356.66|356.51|23
1620133800000|2021-05-04 13:10:00|356.71|356.61|356.81|356.66|356.81|356.66|356.71|356.56|16
1620134100000|2021-05-04 13:15:00|356.76|356.61|356.71|356.56|356.81|356.66|356.71|356.56|15
1620134400000|2021-05-04 13:20:00|356.66|356.51|356.51|356.31|356.71|356.56|356.51|356.31|27
1620134700000|2021-05-04 13:25:00|356.46|356.36|356.86|356.71|356.86|356.71|356.46|356.36|32
1620135000000|2021-05-04 13:30:00|356.81|356.66|357.46|357.31|357.51|357.36|356.81|356.66|215
1620135300000|2021-05-04 13:35:00|357.51|357.26|357.51|357.36|357.61|357.46|357.41|357.21|98
1620135600000|2021-05-04 13:40:00|357.56|357.31|357.21|357.06|357.56|357.31|357.21|357.06|45
1620135900000|2021-05-04 13:45:00|357.16|357.01|356.76|356.61|357.21|357.01|356.71|356.51|68
1620136200000|2021-05-04 13:50:00|356.71|356.56|356.41|356.16|356.71|356.56|356.26|356.06|138
1620136500000|2021-05-04 13:55:00|356.36|356.21|356.26|356.06|356.46|356.31|356.21|356.06|60
1620136800000|2021-05-04 14:00:00|356.21|356.11|356.01|355.81|356.31|356.11|355.96|355.81|102
1620137100000|2021-05-04 14:05:00|355.96|355.76|356.31|356.16|356.41|356.26|355.91|355.76|73
1620137400000|2021-05-04 14:10:00|356.26|356.11|356.11|355.96|356.26|356.11|355.96|355.81|50
1620137700000|2021-05-04 14:15:00|356.06|355.91|356.26|356.11|356.26|356.11|355.76|355.56|148
1620138000000|2021-05-04 14:20:00|356.21|356.06|356.21|356.01|356.26|356.06|355.96|355.76|64
1620138300000|2021-05-04 14:25:00|356.16|355.96|356.21|356.01|356.36|356.21|356.11|355.96|90
1620138600000|2021-05-04 14:30:00|356.16|355.96|355.86|355.66|356.16|356.01|355.76|355.61|54
1620138900000|2021-05-04 14:35:00|355.81|355.71|356.11|355.96|356.11|355.96|355.81|355.61|51
1620139200000|2021-05-04 14:40:00|356.16|355.91|356.06|355.86|356.26|356.11|356.01|355.81|17
1620139500000|2021-05-04 14:45:00|356.01|355.81|355.81|355.61|356.11|355.91|355.71|355.56|30
1620139800000|2021-05-04 14:50:00|355.76|355.56|355.66|355.51|355.81|355.61|355.51|355.31|73
1620140100000|2021-05-04 14:55:00|355.71|355.46|355.11|354.96|355.81|355.66|355.11|354.96|147
1620140400000|2021-05-04 15:00:00|355.21|355.01|355.21|355.01|355.41|355.21|355.01|354.86|134
1620140700000|2021-05-04 15:05:00|355.26|354.96|355.26|355.01|355.26|355.01|354.91|354.76|47
1620141000000|2021-05-04 15:10:00|355.21|355.11|354.81|354.61|355.26|355.11|354.66|354.51|84
1620141300000|2021-05-04 15:15:00|354.76|354.56|354.91|354.71|354.96|354.81|354.61|354.46|117
1620141600000|2021-05-04 15:20:00|354.86|354.76|354.61|354.46|354.91|354.76|354.61|354.46|28
1620141900000|2021-05-04 15:25:00|354.66|354.51|354.86|354.66|354.86|354.71|354.61|354.46|70
1620142200000|2021-05-04 15:30:00|354.91|354.71|355.01|354.86|355.16|354.96|354.86|354.66|64
1620142500000|2021-05-04 15:35:00|354.96|354.81|355.11|354.96|355.16|355.01|354.96|354.81|24
1620142800000|2021-05-04 15:40:00|355.06|354.91|355.01|354.81|355.11|354.91|354.81|354.66|40
1620143100000|2021-05-04 15:45:00|354.96|354.76|354.86|354.71|355.01|354.81|354.76|354.61|25
1620143400000|2021-05-04 15:50:00|354.81|354.66|354.56|354.41|354.81|354.66|354.56|354.41|30
1620143700000|2021-05-04 15:55:00|354.61|354.46|354.56|354.41|354.66|354.46|354.36|354.21|46
1620144000000|2021-05-04 16:00:00|354.51|354.36|354.76|354.61|354.81|354.66|354.51|354.36|40
1620144300000|2021-05-04 16:05:00|354.81|354.66|354.76|354.56|354.86|354.71|354.61|354.41|46
1620144600000|2021-05-04 16:10:00|354.81|354.61|355.01|354.86|355.06|354.91|354.81|354.56|60
1620144900000|2021-05-04 16:15:00|355.06|354.91|354.96|354.76|355.06|354.91|354.81|354.61|48
1620145200000|2021-05-04 16:20:00|355.01|354.81|354.81|354.66|355.01|354.81|354.76|354.61|38
1620145500000|2021-05-04 16:25:00|354.76|354.61|354.76|354.56|354.96|354.76|354.71|354.51|46
1620145800000|2021-05-04 16:30:00|354.71|354.61|354.46|354.31|354.76|354.61|354.46|354.31|43
1620146100000|2021-05-04 16:35:00|354.51|354.36|354.56|354.41|354.76|354.56|354.46|354.31|41
1620146400000|2021-05-04 16:40:00|354.51|354.36|354.41|354.21|354.51|354.36|354.36|354.21|33
1620146700000|2021-05-04 16:45:00|354.36|354.16|354.41|354.21|354.46|354.26|354.31|354.16|16
1620147000000|2021-05-04 16:50:00|354.46|354.26|354.51|354.31|354.61|354.41|354.41|354.26|9
1620147300000|2021-05-04 16:55:00|354.46|354.36|354.41|354.21|354.56|354.41|354.36|354.21|25
1620147600000|2021-05-04 17:00:00|354.36|354.16|354.56|354.36|354.56|354.41|354.31|354.16|11
1620147900000|2021-05-04 17:05:00|354.51|354.31|354.61|354.41|354.66|354.46|354.36|354.21|39
1620148200000|2021-05-04 17:10:00|354.56|354.36|354.51|354.36|354.61|354.41|354.41|354.21|82
1620148500000|2021-05-04 17:15:00|354.56|354.41|354.51|354.36|354.61|354.41|354.41|354.26|23
1620148800000|2021-05-04 17:20:00|354.56|354.41|354.56|354.36|354.61|354.41|354.46|354.31|25
1620149100000|2021-05-04 17:25:00|354.51|354.41|354.56|354.41|354.66|354.41|354.51|354.36|27
1620149400000|2021-05-04 17:30:00|354.61|354.36|354.61|354.41|354.66|354.46|354.46|354.31|23
1620149700000|2021-05-04 17:35:00|354.66|354.46|354.61|354.41|354.66|354.51|354.56|354.36|7
1620150000000|2021-05-04 17:40:00|354.56|354.46|354.51|354.31|354.61|354.46|354.41|354.21|9
1620150300000|2021-05-04 17:45:00|354.46|354.26|354.56|354.41|354.61|354.46|354.36|354.21|25
1620150600000|2021-05-04 17:50:00|354.61|354.46|354.26|354.11|354.61|354.46|354.26|354.06|32
1620150900000|2021-05-04 17:55:00|354.21|354.06|354.36|354.16|354.46|354.26|354.21|354.06|9
1620151200000|2021-05-04 18:00:00|354.31|354.11|354.41|354.26|354.41|354.26|354.21|354.06|4
1620151500000|2021-05-04 18:05:00|354.46|354.21|354.51|354.31|354.51|354.31|354.36|354.16|4
1620151800000|2021-05-04 18:10:00|354.46|354.36|354.71|354.51|354.71|354.51|354.36|354.16|21
1620152100000|2021-05-04 18:15:00|354.66|354.56|354.56|354.36|354.71|354.56|354.51|354.36|10
1620152400000|2021-05-04 18:20:00|354.51|354.41|354.46|354.31|354.56|354.41|354.36|354.21|12
1620152700000|2021-05-04 18:25:00|354.51|354.26|354.41|354.26|354.51|354.31|354.31|354.16|0
1620153000000|2021-05-04 18:30:00|354.46|354.21|354.46|354.26|354.51|354.36|354.41|354.21|0
1620153300000|2021-05-04 18:35:00|354.51|354.31|354.46|354.26|354.51|354.36|354.41|354.21|3
1620153600000|2021-05-04 18:40:00|354.51|354.31|354.51|354.31|354.51|354.36|354.41|354.21|1
1620153900000|2021-05-04 18:45:00|354.56|354.36|354.61|354.41|354.61|354.46|354.51|354.36|1
1620154200000|2021-05-04 18:50:00|354.56|354.46|354.56|354.41|354.61|354.46|354.56|354.41|4
1620154500000|2021-05-04 18:55:00|354.61|354.46|354.56|354.41|354.71|354.56|354.56|354.41|34
1620154800000|2021-05-04 19:00:00|354.61|354.36|354.66|354.51|354.71|354.56|354.41|354.21|20
1620155100000|2021-05-04 19:05:00|354.71|354.46|354.66|354.51|354.71|354.51|354.51|354.36|4
1620155400000|2021-05-04 19:10:00|354.71|354.46|354.66|354.46|354.71|354.56|354.56|354.41|18
1620155700000|2021-05-04 19:15:00|354.61|354.51|354.66|354.51|354.71|354.56|354.61|354.46|5
1620156000000|2021-05-04 19:20:00|354.61|354.46|354.61|354.41|354.71|354.56|354.56|354.41|1
1620156300000|2021-05-04 19:25:00|354.56|354.46|354.66|354.51|354.71|354.56|354.56|354.41|0
1620156600000|2021-05-04 19:30:00|354.61|354.46|354.76|354.61|354.76|354.61|354.56|354.41|3
1620156900000|2021-05-04 19:35:00|354.81|354.66|354.86|354.66|354.91|354.76|354.81|354.66|14
1620157200000|2021-05-04 19:40:00|354.81|354.71|354.76|354.56|354.86|354.71|354.71|354.51|0
1620157500000|2021-05-04 19:45:00|354.81|354.61|354.86|354.71|354.86|354.71|354.71|354.56|8
1620157800000|2021-05-04 19:50:00|354.91|354.76|355.01|354.86|355.11|354.96|354.91|354.71|41
1620158100000|2021-05-04 19:55:00|355.06|354.91|355.26|355.11|355.26|355.11|355.01|354.86|47
1620158400000|2021-05-04 20:00:00|355.31|355.16|355.16|355.01|355.31|355.16|355.11|354.96|14
1620158700000|2021-05-04 20:05:00|355.11|354.96|355.06|354.91|355.16|354.96|355.06|354.91|4
1620159000000|2021-05-04 20:10:00|355.11|354.86|355.06|354.86|355.11|354.91|355.01|354.86|2
1620159300000|2021-05-04 20:15:00|355.01|354.91|355.11|354.96|355.11|354.96|355.01|354.86|5
1620159600000|2021-05-04 20:20:00||354.91||354.91||354.96||354.86|4
1620159900000|2021-05-04 20:25:00||354.96||354.96||354.96||354.96|6
1620160200000|2021-05-04 20:30:00|355.16|354.91|355.11|354.91|355.16|355.01|355.06|354.91|6
1620160500000|2021-05-04 20:35:00|355.06|354.96|355.11|354.96|355.16|354.96|355.06|354.91|4
1620160800000|2021-05-04 20:40:00|355.16|355.01|355.11|354.91|355.16|355.01|355.06|354.91|4
1620161100000|2021-05-04 20:45:00|355.16|354.96|355.16|355.01|355.16|355.01|355.11|354.86|5
1620161400000|2021-05-04 20:50:00|355.21|355.06|355.21|355.06|355.21|355.06|355.21|355.06|4
1620161700000|2021-05-04 20:55:00|355.26|355.11|355.26|354.96|355.31|355.16|355.26|354.96|27
1620162000000|2021-05-04 21:00:00|355.31|354.91|355.31|354.76|355.31|354.91|355.31|354.76|2
1620162600000|2021-05-04 21:10:00|355.36||355.36||355.36||355.36||0
1620165600000|2021-05-04 22:00:00|355.46|354.86|355.26|354.66|355.46|354.86|355.26|354.66|0
1620165900000|2021-05-04 22:05:00|355.16|354.56|355.26|354.66|355.36|354.76|355.16|354.56|0
1620166500000|2021-05-04 22:15:00|355.36|354.76|355.36|354.76|355.36|354.76|355.26|354.66|0
1620167400000|2021-05-04 22:30:00|355.46|354.86|355.36|354.76|355.46|354.86|355.36|354.76|0
1620167700000|2021-05-04 22:35:00|355.46|354.86|355.46|354.86|355.46|354.86|355.46|354.86|0
1620168000000|2021-05-04 22:40:00|355.56|354.96|355.56|354.96|355.56|354.96|355.56|354.96|0
1620168300000|2021-05-04 22:45:00|355.46|354.86|355.46|354.86|355.56|354.96|355.46|354.86|0
1620168600000|2021-05-04 22:50:00|355.56|354.96|355.56|354.96|355.56|354.96|355.46|354.86|0
1620168900000|2021-05-04 22:55:00|355.46|354.86|355.46|354.86|355.56|354.96|355.46|354.86|0
1620169200000|2021-05-04 23:00:00|355.56|354.96|355.46|354.86|355.56|354.96|355.46|354.86|0
1620169500000|2021-05-04 23:05:00|355.56|354.96|355.56|354.96|355.56|354.96|355.46|354.86|0
1620169800000|2021-05-04 23:10:00|355.46|354.86|355.56|354.96|355.56|354.96|355.46|354.86|0
1620170700000|2021-05-04 23:25:00|355.46|354.86|355.46|354.86|355.56|354.96|355.46|354.86|0
1620171000000|2021-05-04 23:30:00|355.56|354.96|355.66|355.06|355.66|355.06|355.56|354.96|0
1620171600000|2021-05-04 23:40:00|355.76|355.16|355.93|355.33|355.93|355.33|355.66|355.06|0
1620171900000|2021-05-04 23:45:00|355.94|355.34|355.94|355.34|355.94|355.34|355.84|355.24|0
1620172200000|2021-05-04 23:50:00|355.84|355.24|355.94|355.34|355.94|355.34|355.84|355.24|0
1620172500000|2021-05-04 23:55:00|356.04|355.44|356.04|355.44|356.04|355.44|355.94|355.34|0
1620172800000|2021-05-05 00:00:00|355.94|355.34|356.14|355.54|356.14|355.54|355.94|355.34|0
1620173100000|2021-05-05 00:05:00|356.04|355.44|356.04|355.44|356.14|355.54|356.04|355.44|0
1620173400000|2021-05-05 00:10:00|356.14|355.54|356.14|355.54|356.14|355.54|356.04|355.44|0
1620173700000|2021-05-05 00:15:00|356.24|355.64|356.24|355.64|356.24|355.64|356.14|355.54|0
1620174000000|2021-05-05 00:20:00|356.14|355.54|356.34|355.74|356.34|355.74|356.14|355.54|0
1620174600000|2021-05-05 00:30:00|356.59|356.24|356.99|356.84|357.39|357.24|355.89|355.74|942
1620174900000|2021-05-05 00:35:00|356.94|356.79|357.09|356.94|357.24|357.09|356.89|356.69|259
1620175200000|2021-05-05 00:40:00|357.14|356.99|357.24|357.09|357.39|357.24|357.04|356.89|225
1620175500000|2021-05-05 00:45:00|357.29|357.14|356.94|356.79|357.54|357.39|356.69|356.54|461
1620175800000|2021-05-05 00:50:00|356.99|356.84|357.44|357.29|357.54|357.34|356.94|356.79|339
1620176100000|2021-05-05 00:55:00|357.39|357.24|356.99|356.84|357.44|357.29|356.64|356.44|509
1620176400000|2021-05-05 01:00:00|356.84|356.79|355.84|355.69|357.09|356.89|355.49|355.29|1303
1620176700000|2021-05-05 01:05:00|355.79|355.64|356.44|356.29|356.64|356.44|355.64|355.49|776
1620177000000|2021-05-05 01:10:00|356.49|356.24|357.04|356.84|357.04|356.89|356.19|356.04|640
1620177300000|2021-05-05 01:15:00|357.09|356.89|357.09|356.94|357.24|357.09|356.69|356.54|584
1620177600000|2021-05-05 01:20:00|357.14|356.99|357.19|357.04|357.44|357.29|357.04|356.84|380
1620177900000|2021-05-05 01:25:00|357.14|356.99|357.09|356.89|357.14|357.04|356.94|356.79|230
1620178200000|2021-05-05 01:30:00|357.04|356.84|356.79|356.64|357.04|356.89|356.69|356.49|310
1620178500000|2021-05-05 01:35:00|356.74|356.59|356.64|356.49|356.74|356.59|356.54|356.39|219
1620178800000|2021-05-05 01:40:00|356.59|356.44|357.09|356.89|357.09|356.94|356.59|356.44|309
1620179100000|2021-05-05 01:45:00|357.04|356.94|357.09|356.94|357.19|357.04|356.89|356.74|302
1620179400000|2021-05-05 01:50:00|357.14|356.99|357.79|357.59|357.84|357.69|357.14|356.99|308
1620179700000|2021-05-05 01:55:00|357.84|357.64|357.49|357.34|357.89|357.74|357.49|357.29|231
1620180000000|2021-05-05 02:00:00|357.44|357.29|357.39|357.24|357.49|357.34|357.34|357.19|130
1620180300000|2021-05-05 02:05:00|357.44|357.29|357.39|357.24|357.54|357.39|357.29|357.14|129
1620180600000|2021-05-05 02:10:00|357.34|357.19|357.34|357.14|357.39|357.24|357.19|357.04|116
1620180900000|2021-05-05 02:15:00|357.39|357.19|357.14|356.94|357.49|357.34|357.04|356.89|186
1620181200000|2021-05-05 02:20:00|357.09|356.89|356.84|356.69|357.09|356.94|356.79|356.59|253
1620181500000|2021-05-05 02:25:00|356.79|356.64|356.69|356.54|356.89|356.74|356.69|356.54|110
1620181800000|2021-05-05 02:30:00|356.64|356.49|356.39|356.19|356.64|356.49|356.34|356.19|287
1620182100000|2021-05-05 02:35:00|356.34|356.24|356.19|356.04|356.49|356.34|356.09|355.94|265
1620182400000|2021-05-05 02:40:00|356.24|355.99|356.14|355.99|356.29|356.14|356.09|355.94|170
1620182700000|2021-05-05 02:45:00|356.19|356.04|356.64|356.49|356.69|356.54|356.14|355.99|250
1620183000000|2021-05-05 02:50:00|356.59|356.44|356.69|356.49|356.74|356.59|356.59|356.44|93
1620183300000|2021-05-05 02:55:00|356.64|356.44|356.59|356.44|356.69|356.54|356.54|356.39|54
1620183600000|2021-05-05 03:00:00|356.54|356.39|356.79|356.64|356.79|356.64|356.54|356.39|87
1620183900000|2021-05-05 03:05:00|356.74|356.59|356.59|356.44|356.79|356.64|356.54|356.34|93
1620184200000|2021-05-05 03:10:00|356.54|356.39|356.64|356.49|356.64|356.49|356.54|356.39|70
1620184500000|2021-05-05 03:15:00|356.69|356.54|356.69|356.54|356.69|356.54|356.59|356.44|54
1620184800000|2021-05-05 03:20:00|356.74|356.59|356.79|356.64|356.89|356.74|356.74|356.59|132
1620185100000|2021-05-05 03:25:00|356.74|356.59|356.84|356.69|356.89|356.74|356.74|356.59|61
1620185400000|2021-05-05 03:30:00|356.89|356.74|356.79|356.64|356.89|356.74|356.79|356.64|92
1620185700000|2021-05-05 03:35:00|356.84|356.69|356.84|356.69|356.89|356.74|356.84|356.69|70
1620186000000|2021-05-05 03:40:00|356.74|356.59|356.79|356.64|356.79|356.64|356.74|356.54|82
1620186300000|2021-05-05 03:45:00|356.74|356.59|356.79|356.64|356.79|356.64|356.69|356.54|46
1620186600000|2021-05-05 03:50:00|356.84|356.59|356.79|356.64|356.84|356.64|356.74|356.59|85
1620186900000|2021-05-05 03:55:00|356.74|356.59|356.94|356.74|356.94|356.74|356.74|356.59|90
1620187200000|2021-05-05 04:00:00|356.89|356.79|356.94|356.74|357.04|356.84|356.84|356.64|36
1620187500000|2021-05-05 04:05:00|356.99|356.79|356.99|356.84|356.99|356.84|356.99|356.79|16
1620187800000|2021-05-05 04:10:00|357.04|356.89|357.04|356.89|357.19|357.04|357.04|356.89|83
1620188100000|2021-05-05 04:15:00|356.99|356.84|356.94|356.74|357.09|356.94|356.94|356.74|105
1620188400000|2021-05-05 04:20:00|356.89|356.69|356.89|356.74|356.89|356.74|356.79|356.64|73
1620188700000|2021-05-05 04:25:00|356.94|356.79|356.94|356.79|357.04|356.89|356.89|356.69|121
1620189000000|2021-05-05 04:30:00|356.99|356.84|357.09|356.94|357.09|356.94|356.99|356.84|18
1620189300000|2021-05-05 04:35:00|357.04|356.89|356.99|356.84|357.14|356.99|356.84|356.69|255
1620189600000|2021-05-05 04:40:00|357.04|356.89|357.04|356.89|357.09|356.89|356.99|356.89|9
1620189900000|2021-05-05 04:45:00|357.09|356.94|356.94|356.79|357.14|356.99|356.89|356.74|156
1620190200000|2021-05-05 04:50:00|356.89|356.74|356.79|356.64|356.89|356.74|356.74|356.59|73
1620190500000|2021-05-05 04:55:00|356.74|356.59|356.69|356.54|356.74|356.59|356.64|356.49|71
1620190800000|2021-05-05 05:00:00|356.64|356.49|356.44|356.29|356.79|356.64|356.39|356.19|224
1620191100000|2021-05-05 05:05:00|356.39|356.19|355.94|355.79|356.39|356.24|355.94|355.79|312
1620191400000|2021-05-05 05:10:00|355.89|355.74|355.59|355.44|356.04|355.89|355.59|355.44|431
1620191700000|2021-05-05 05:15:00|355.54|355.39|355.14|354.99|355.59|355.39|355.14|354.94|271
1620192000000|2021-05-05 05:20:00|355.19|355.04|355.04|354.89|355.24|355.09|354.99|354.84|222
1620192300000|2021-05-05 05:25:00|355.09|354.94|355.29|355.14|355.34|355.19|355.04|354.89|148
1620192600000|2021-05-05 05:30:00|355.34|355.09|355.39|355.24|355.44|355.29|355.19|355.04|43
1620192900000|2021-05-05 05:35:00|355.44|355.29|355.54|355.39|355.64|355.49|355.39|355.19|109
1620193200000|2021-05-05 05:40:00|355.59|355.44|355.74|355.59|355.74|355.59|355.54|355.39|120
1620193500000|2021-05-05 05:45:00|355.79|355.64|355.69|355.54|355.84|355.69|355.64|355.49|122
1620193800000|2021-05-05 05:50:00|355.64|355.49|355.54|355.39|355.69|355.49|355.44|355.29|137
1620194100000|2021-05-05 05:55:00|355.49|355.34|355.54|355.39|355.74|355.59|355.49|355.29|108
1620194400000|2021-05-05 06:00:00|355.59|355.44|355.74|355.59|355.94|355.74|355.54|355.39|154
1620194700000|2021-05-05 06:05:00|355.79|355.64|355.59|355.39|355.79|355.64|355.54|355.39|73
1620195000000|2021-05-05 06:10:00|355.54|355.44|355.64|355.44|355.79|355.59|355.54|355.39|58
1620195300000|2021-05-05 06:15:00|355.59|355.49|355.79|355.64|355.84|355.69|355.59|355.49|43
1620195600000|2021-05-05 06:20:00|355.84|355.69|355.89|355.74|355.89|355.74|355.84|355.69|55
1620195900000|2021-05-05 06:25:00|355.84|355.69|355.74|355.59|355.89|355.74|355.74|355.54|39
1620196200000|2021-05-05 06:30:00|355.69|355.54|355.74|355.54|355.74|355.59|355.54|355.39|92
1620196500000|2021-05-05 06:35:00|355.69|355.49|355.69|355.49|355.74|355.59|355.59|355.44|43
1620196800000|2021-05-05 06:40:00|355.74|355.54|355.79|355.64|355.79|355.64|355.69|355.54|38
1620197100000|2021-05-05 06:45:00|355.84|355.69|355.69|355.54|355.89|355.69|355.69|355.54|82
1620197400000|2021-05-05 06:50:00|355.64|355.49|355.64|355.49|355.69|355.54|355.64|355.49|29
1620197700000|2021-05-05 06:55:00|355.69|355.54|355.64|355.49|355.74|355.59|355.59|355.44|72
1620198000000|2021-05-05 07:00:00|355.69|355.54|355.89|355.74|355.99|355.84|355.69|355.54|131
1620198300000|2021-05-05 07:05:00|355.94|355.79|356.14|355.94|356.14|355.99|355.69|355.54|158
1620198600000|2021-05-05 07:10:00|356.09|355.99|356.04|355.89|356.09|355.99|355.89|355.74|92
1620198900000|2021-05-05 07:15:00|356.09|355.94|355.89|355.74|356.24|356.09|355.89|355.74|174
1620199200000|2021-05-05 07:20:00|355.94|355.79|356.29|356.14|356.29|356.14|355.94|355.79|119
1620199500000|2021-05-05 07:25:00|356.24|356.09|356.39|356.19|356.49|356.34|356.19|356.04|183
1620199800000|2021-05-05 07:30:00|356.44|356.24|356.49|356.34|356.59|356.44|356.34|356.19|202
1620200100000|2021-05-05 07:35:00|356.54|356.39|356.54|356.39|356.54|356.39|356.39|356.24|109
1620200400000|2021-05-05 07:40:00|356.59|356.44|356.44|356.29|356.59|356.44|356.44|356.29|125
1620200700000|2021-05-05 07:45:00|356.49|356.34|356.54|356.39|356.64|356.49|356.49|356.34|134
1620201000000|2021-05-05 07:50:00|356.59|356.44|356.79|356.64|357.04|356.89|356.59|356.44|265
1620201300000|2021-05-05 07:55:00|356.84|356.69|356.79|356.64|356.99|356.84|356.74|356.59|318
1620201600000|2021-05-05 08:00:00|356.84|356.69|356.79|356.64|356.94|356.79|356.74|356.59|218
1620201900000|2021-05-05 08:05:00|356.74|356.59|356.69|356.54|356.84|356.69|356.64|356.49|148
1620202200000|2021-05-05 08:10:00|356.74|356.59|356.69|356.54|356.79|356.64|356.69|356.54|75
1620202500000|2021-05-05 08:15:00|356.74|356.59|356.69|356.54|356.79|356.64|356.64|356.49|86
1620202800000|2021-05-05 08:20:00|356.74|356.59|356.89|356.74|356.89|356.74|356.69|356.54|72
1620203100000|2021-05-05 08:25:00|356.84|356.69|356.84|356.69|356.89|356.69|356.79|356.64|85
1620203400000|2021-05-05 08:30:00|356.89|356.74|356.84|356.69|356.89|356.74|356.79|356.64|82
1620203700000|2021-05-05 08:35:00|356.89|356.74|356.94|356.79|356.99|356.84|356.84|356.69|155
1620204000000|2021-05-05 08:40:00|356.89|356.74|356.89|356.74|357.04|356.89|356.89|356.74|133
1620204300000|2021-05-05 08:45:00|356.94|356.79|356.94|356.79|356.99|356.84|356.84|356.69|159
1620204600000|2021-05-05 08:50:00|356.89|356.74|356.89|356.74|356.94|356.79|356.74|356.59|259
1620204900000|2021-05-05 08:55:00|356.94|356.79|356.79|356.64|356.99|356.84|356.79|356.64|477
1620205200000|2021-05-05 09:00:00|356.11|355.96|356.01|355.86|356.36|356.21|356.01|355.86|799
1620205500000|2021-05-05 09:05:00|355.96|355.81|356.26|356.11|356.26|356.11|355.91|355.76|327
1620205800000|2021-05-05 09:10:00|356.31|356.16|356.61|356.41|356.61|356.41|356.31|356.01|158
1620206100000|2021-05-05 09:15:00|356.56|356.46|356.66|356.51|356.71|356.56|356.56|356.41|111
1620206400000|2021-05-05 09:20:00|356.76|356.16|356.86|356.26|356.86|356.26|356.76|356.16|0
1620206700000|2021-05-05 09:25:00|356.76|356.16|356.76|356.16|356.76|356.16|356.66|356.06|2
1620207600000|2021-05-05 09:40:00|356.66|356.06|356.66|356.06|356.76|356.16|356.66|356.06|0
1620208200000|2021-05-05 09:50:00|356.36|356.21|356.36|356.16|356.56|356.41|356.31|356.16|20
1620208500000|2021-05-05 09:55:00|356.31|356.21|356.16|356.01|356.36|356.21|356.16|356.01|9
1620208800000|2021-05-05 10:00:00|356.21|356.06|356.11|355.91|356.21|356.06|356.06|355.91|10
1620209100000|2021-05-05 10:05:00|356.06|355.96|356.21|356.06|356.26|356.06|356.06|355.96|4
1620209400000|2021-05-05 10:10:00|356.26|356.11|356.36|356.16|356.36|356.21|356.21|356.06|29
1620209700000|2021-05-05 10:15:00|356.41|356.21|356.36|356.21|356.41|356.26|356.36|356.16|2
1620210000000|2021-05-05 10:20:00|356.41|356.26|356.46|356.31|356.51|356.31|356.41|356.21|7
1620210300000|2021-05-05 10:25:00|356.41|356.26|356.36|356.21|356.46|356.26|356.31|356.16|7
1620210600000|2021-05-05 10:30:00|356.41|356.16|356.41|356.21|356.41|356.21|356.31|356.16|2
1620210900000|2021-05-05 10:35:00|356.46|356.26|356.41|356.26|356.56|356.36|356.41|356.21|9
1620211200000|2021-05-05 10:40:00|356.46|356.31|356.41|356.21|356.46|356.31|356.31|356.16|11
1620211500000|2021-05-05 10:45:00|356.46|356.26|356.41|356.26|356.46|356.31|356.41|356.21|12
1620211800000|2021-05-05 10:50:00|356.36|356.21|356.36|356.21|356.41|356.26|356.36|356.21|4
1620212100000|2021-05-05 10:55:00|356.41|356.26|356.36|356.21|356.41|356.26|356.36|356.16|1
1620212400000|2021-05-05 11:00:00|356.41|356.26|356.36|356.21|356.46|356.31|356.36|356.16|10
1620212700000|2021-05-05 11:05:00|356.41|356.26|356.36|356.16|356.46|356.26|356.26|356.11|3
1620213000000|2021-05-05 11:10:00|356.31|356.11|356.36|356.21|356.36|356.21|356.31|356.11|1
1620213300000|2021-05-05 11:15:00|356.31|356.16|356.31|356.16|356.36|356.21|356.31|356.16|0
1620213600000|2021-05-05 11:20:00|356.36|356.11|356.36|356.21|356.36|356.21|356.31|356.11|0
1620213900000|2021-05-05 11:25:00|356.41|356.26|356.51|356.36|356.56|356.41|356.41|356.26|7
1620214200000|2021-05-05 11:30:00|356.46|356.31|356.41|356.26|356.51|356.31|356.41|356.21|4
1620214500000|2021-05-05 11:35:00|356.36|356.21|356.36|356.21|356.41|356.26|356.36|356.16|1
1620214800000|2021-05-05 11:40:00|356.41|356.26|356.36|356.21|356.51|356.31|356.36|356.21|1
1620215100000|2021-05-05 11:45:00|356.41|356.26|356.36|356.21|356.46|356.26|356.36|356.21|0
1620215400000|2021-05-05 11:50:00|356.41|356.26|356.36|356.21|356.46|356.31|356.36|356.21|3
1620215700000|2021-05-05 11:55:00|356.41|356.26|356.36|356.21|356.46|356.26|356.36|356.21|11
1620216000000|2021-05-05 12:00:00|356.41|356.26|356.51|356.36|356.51|356.36|356.36|356.21|2
1620216300000|2021-05-05 12:05:00|356.46|356.31|356.51|356.31|356.51|356.36|356.41|356.26|1
1620216600000|2021-05-05 12:10:00|356.56|356.36|356.46|356.26|356.61|356.41|356.46|356.26|2
1620216900000|2021-05-05 12:15:00|356.51|356.31|356.41|356.26|356.56|356.41|356.41|356.21|16
1620217200000|2021-05-05 12:20:00|356.36|356.21|356.26|356.11|356.36|356.26|356.26|356.06|6
1620217500000|2021-05-05 12:25:00|356.21|356.06|356.16|356.01|356.21|356.11|356.16|356.01|15
1620217800000|2021-05-05 12:30:00|356.11|355.96|355.86|355.71|356.11|355.96|355.86|355.71|40
1620218100000|2021-05-05 12:35:00|355.91|355.76|355.96|355.81|356.06|355.91|355.91|355.71|18
1620218400000|2021-05-05 12:40:00|356.01|355.86|356.11|355.91|356.11|355.91|356.01|355.81|3
1620218700000|2021-05-05 12:45:00|356.06|355.96|356.11|355.96|356.11|355.96|356.01|355.81|6
1620219000000|2021-05-05 12:50:00|356.06|355.91|356.16|356.01|356.16|356.01|356.06|355.91|4
1620219300000|2021-05-05 12:55:00|356.21|356.06|356.11|355.91|356.21|356.06|356.11|355.91|10
1620219600000|2021-05-05 13:00:00|356.06|355.96|356.01|355.81|356.06|355.96|355.91|355.76|13
1620219900000|2021-05-05 13:05:00|356.06|355.86|356.16|355.96|356.21|356.06|356.06|355.81|9
1620220200000|2021-05-05 13:10:00|356.21|356.01|356.16|356.01|356.21|356.06|356.16|355.96|3
1620220500000|2021-05-05 13:15:00|356.11|355.96|356.16|356.01|356.16|356.01|356.11|355.91|9
1620220800000|2021-05-05 13:20:00|356.11|355.96|356.01|355.86|356.21|356.01|356.01|355.86|14
1620221100000|2021-05-05 13:25:00|356.06|355.91|355.91|355.76|356.11|355.91|355.91|355.76|28
1620221400000|2021-05-05 13:30:00|355.96|355.71|356.01|355.86|356.06|355.91|355.81|355.66|120
1620221700000|2021-05-05 13:35:00|356.06|355.81|355.71|355.56|356.06|355.86|355.71|355.56|80
1620222000000|2021-05-05 13:40:00|355.76|355.61|355.71|355.51|355.86|355.66|355.61|355.46|56
1620222300000|2021-05-05 13:45:00|355.76|355.56|355.76|355.56|356.01|355.86|355.76|355.51|67
1620222600000|2021-05-05 13:50:00|355.81|355.61|355.91|355.71|356.01|355.81|355.71|355.56|16
1620222900000|2021-05-05 13:55:00|355.86|355.66|355.96|355.76|356.01|355.76|355.71|355.51|21
1620223200000|2021-05-05 14:00:00|356.01|355.81|355.56|355.41|356.01|355.86|355.51|355.36|46
1620223500000|2021-05-05 14:05:00|355.51|355.36|355.56|355.41|355.66|355.46|355.41|355.26|34
1620223800000|2021-05-05 14:10:00|355.61|355.36|355.56|355.36|355.76|355.61|355.46|355.31|27
1620224100000|2021-05-05 14:15:00|355.61|355.41|355.56|355.36|355.61|355.46|355.41|355.21|2
1620224400000|2021-05-05 14:20:00|355.51|355.31|355.56|355.36|355.61|355.46|355.36|355.21|3
1620224700000|2021-05-05 14:25:00|355.61|355.41|355.76|355.56|355.76|355.61|355.51|355.36|12
1620225000000|2021-05-05 14:30:00|355.71|355.61|356.01|355.81|356.01|355.81|355.71|355.56|8
1620225300000|2021-05-05 14:35:00|356.06|355.86|356.11|355.91|356.11|355.96|356.01|355.81|10
1620225600000|2021-05-05 14:40:00|356.06|355.96|356.31|356.11|356.36|356.16|356.06|355.91|16
1620225900000|2021-05-05 14:45:00|356.26|356.16|356.31|356.11|356.36|356.16|356.21|356.06|10
1620226200000|2021-05-05 14:50:00|356.36|356.16|356.36|356.21|356.46|356.26|356.31|356.16|16
1620226500000|2021-05-05 14:55:00|356.46|356.26|356.41|356.26|356.46|356.31|356.36|356.21|37
1620226800000|2021-05-05 15:00:00|356.36|356.21|356.26|356.11|356.46|356.31|356.26|356.06|37
1620227100000|2021-05-05 15:05:00|356.31|356.16|356.36|356.16|356.36|356.21|356.21|356.06|18
1620227400000|2021-05-05 15:10:00|356.31|356.21|356.51|356.36|356.56|356.36|356.31|356.16|22
1620227700000|2021-05-05 15:15:00|356.56|356.31|356.56|356.36|356.56|356.36|356.36|356.16|11
1620228000000|2021-05-05 15:20:00|356.61|356.41|356.71|356.51|356.76|356.61|356.61|356.36|29
1620228300000|2021-05-05 15:25:00|356.66|356.46|356.96|356.81|357.06|356.91|356.61|356.46|89
1620228600000|2021-05-05 15:30:00|357.01|356.86|357.11|356.96|357.21|357.06|356.91|356.76|36
1620228900000|2021-05-05 15:35:00|357.06|356.91|357.21|357.01|357.21|357.01|357.06|356.86|6
1620229200000|2021-05-05 15:40:00|357.16|357.06|357.26|357.11|357.26|357.11|357.11|356.96|54
1620229500000|2021-05-05 15:45:00|357.21|357.06|357.21|357.01|357.26|357.06|357.16|356.96|9
1620229800000|2021-05-05 15:50:00|357.26|357.06|357.26|357.06|357.26|357.11|357.21|356.96|8
1620230100000|2021-05-05 15:55:00|357.21|357.11|357.26|357.06|357.26|357.11|357.21|357.06|11
1620230400000|2021-05-05 16:00:00|357.31|357.11|357.26|357.11|357.31|357.16|357.21|357.06|7
1620230700000|2021-05-05 16:05:00|357.21|357.06|357.26|357.06|357.26|357.11|357.16|357.01|14
1620231000000|2021-05-05 16:10:00|357.21|357.11|357.26|357.06|357.31|357.16|357.21|357.06|11
1620231300000|2021-05-05 16:15:00|357.31|357.11|357.21|357.06|357.31|357.16|357.16|356.96|7
1620231600000|2021-05-05 16:20:00|357.26|357.11|357.26|357.11|357.31|357.16|357.21|357.11|17
1620231900000|2021-05-05 16:25:00|357.31|357.16|357.26|357.11|357.31|357.16|357.21|357.06|4
1620232200000|2021-05-05 16:30:00|357.31|357.16|357.31|357.11|357.36|357.16|357.26|357.11|5
1620232500000|2021-05-05 16:35:00|357.26|357.06|357.11|356.91|357.31|357.11|357.11|356.91|1
1620232800000|2021-05-05 16:40:00|357.06|356.96|357.01|356.81|357.06|356.96|356.91|356.76|19
1620233100000|2021-05-05 16:45:00|357.06|356.86|357.06|356.86|357.11|356.96|357.01|356.81|0
1620233400000|2021-05-05 16:50:00|357.11|356.91|357.11|356.91|357.11|356.96|357.06|356.86|0
1620233700000|2021-05-05 16:55:00|357.16|356.96|356.91|356.71|357.16|357.01|356.86|356.71|6
1620234000000|2021-05-05 17:00:00|356.96|356.76|356.66|356.46|357.01|356.86|356.66|356.46|10
1620234300000|2021-05-05 17:05:00|356.71|356.51|356.91|356.71|356.91|356.71|356.71|356.46|1
1620234600000|2021-05-05 17:10:00|356.86|356.66|356.96|356.76|356.96|356.76|356.81|356.66|0
1620234900000|2021-05-05 17:15:00|356.91|356.81|357.01|356.81|357.01|356.86|356.91|356.76|0
1620235200000|2021-05-05 17:20:00|357.06|356.86|357.06|356.91|357.06|356.91|356.96|356.81|1
1620235500000|2021-05-05 17:25:00|357.11|356.96|357.11|356.91|357.11|356.96|357.01|356.86|2
1620235800000|2021-05-05 17:30:00|357.06|356.96|357.16|357.01|357.16|357.01|357.06|356.96|5
1620236100000|2021-05-05 17:35:00|357.11|356.96|357.16|356.96|357.16|357.01|357.06|356.91|7
1620236400000|2021-05-05 17:40:00|357.11|357.01|357.16|357.01|357.21|357.06|357.11|356.96|6
1620236700000|2021-05-05 17:45:00|357.11|356.96|357.16|356.96|357.16|357.01|357.11|356.96|4
1620237000000|2021-05-05 17:50:00|357.21|357.01|357.26|357.11|357.31|357.11|357.21|356.96|7
1620237300000|2021-05-05 17:55:00|357.21|357.06|357.11|356.91|357.26|357.11|357.06|356.86|1
1620237600000|2021-05-05 18:00:00|357.16|356.86|356.91|356.76|357.16|356.91|356.91|356.76|5
1620237900000|2021-05-05 18:05:00|356.96|356.81|356.86|356.71|356.96|356.81|356.86|356.66|6
1620238200000|2021-05-05 18:10:00|356.91|356.66|357.06|356.86|357.06|356.91|356.91|356.66|5
1620238500000|2021-05-05 18:15:00|357.01|356.91|357.06|356.91|357.16|356.96|356.96|356.81|15
1620238800000|2021-05-05 18:20:00|357.01|356.86|357.01|356.81|357.06|356.91|356.96|356.81|1
1620239100000|2021-05-05 18:25:00|357.06|356.86|357.11|356.91|357.16|356.96|356.96|356.76|0
1620239400000|2021-05-05 18:30:00|357.16|356.96|357.16|356.96|357.16|357.01|357.11|356.91|0
1620239700000|2021-05-05 18:35:00|357.11|356.91|357.06|356.91|357.16|357.01|357.06|356.86|0
1620240000000|2021-05-05 18:40:00|357.11|356.96|356.96|356.76|357.11|356.96|356.96|356.76|9
1620240300000|2021-05-05 18:45:00|357.01|356.81|357.16|356.96|357.16|357.01|356.96|356.76|6
1620240600000|2021-05-05 18:50:00|357.11|357.01|357.11|356.91|357.16|357.01|357.06|356.86|0
1620240900000|2021-05-05 18:55:00|357.16|356.96|357.01|356.81|357.16|357.01|356.96|356.81|0
1620241200000|2021-05-05 19:00:00|357.06|356.86|356.91|356.71|357.06|356.91|356.81|356.61|2
1620241500000|2021-05-05 19:05:00|356.86|356.76|356.91|356.71|357.01|356.86|356.81|356.66|2
1620241800000|2021-05-05 19:10:00|356.86|356.76|356.96|356.76|357.01|356.86|356.86|356.71|9
1620242100000|2021-05-05 19:15:00|356.91|356.71|356.81|356.61|356.96|356.71|356.76|356.56|5
1620242400000|2021-05-05 19:20:00|356.76|356.66|356.76|356.56|356.86|356.66|356.66|356.51|0
1620242700000|2021-05-05 19:25:00|356.71|356.51|356.81|356.61|356.86|356.66|356.61|356.46|16
1620243000000|2021-05-05 19:30:00|356.76|356.66|357.01|356.81|357.01|356.86|356.76|356.61|6
1620243300000|2021-05-05 19:35:00|356.96|356.86|357.11|356.96|357.16|357.01|356.96|356.81|2
1620243600000|2021-05-05 19:40:00|357.16|356.91|357.06|356.91|357.16|356.96|357.01|356.86|5
1620243900000|2021-05-05 19:45:00|357.11|356.96|356.91|356.76|357.11|356.96|356.91|356.76|18
1620244200000|2021-05-05 19:50:00|356.86|356.71|357.01|356.86|357.06|356.86|356.86|356.66|26
1620244500000|2021-05-05 19:55:00|357.06|356.91|357.06|356.91|357.11|356.91|356.96|356.81|19
1620244800000|2021-05-05 20:00:00|357.11|356.86|357.06|356.86|357.11|356.86|356.91|356.76|15
1620245100000|2021-05-05 20:05:00|357.01|356.91|357.06|356.91|357.06|356.91|357.01|356.86|6
1620245400000|2021-05-05 20:10:00|357.01|356.86|357.01|356.86|357.06|356.91|357.01|356.86|8
1620246300000|2021-05-05 20:25:00|357.06|356.91|357.06|356.91|357.06|356.91|357.06|356.91|6
1620246600000|2021-05-05 20:30:00|357.01|356.86|356.96|356.81|357.01|356.86|356.96|356.81|6
1620247200000|2021-05-05 20:40:00|357.01|356.86|357.11|356.91|357.11|356.96|357.01|356.86|8
1620247500000|2021-05-05 20:45:00|356.96|356.81|356.96|356.81|356.96|356.81|356.96|356.81|4
1620248100000|2021-05-05 20:55:00|356.91|356.76|356.86|356.71|356.91|356.81|356.86|356.71|22
1620248400000|2021-05-05 21:00:00|356.81|356.66|356.76|356.56|356.81|356.66|356.76|356.56|1
1620249000000|2021-05-05 21:10:00|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|2
1620249900000|2021-05-05 21:25:00|357.06|356.46|357.06|356.46|357.06|356.46|357.06|356.46|0
1620250200000|2021-05-05 21:30:00|356.96|356.36|357.06|356.46|357.06|356.46|356.96|356.36|0
1620250500000|2021-05-05 21:35:00|356.96|356.36|357.06|356.46|357.06|356.46|356.96|356.36|0
1620251100000|2021-05-05 21:45:00|356.96|356.36|357.06|356.46|357.06|356.46|356.96|356.36|0
1620251700000|2021-05-05 21:55:00|356.96|356.36|357.06|356.46|357.06|356.46|356.96|356.36|0
1620252000000|2021-05-05 22:00:00|357.16|356.56|357.16|356.56|357.16|356.56|357.06|356.46|0
1620252300000|2021-05-05 22:05:00|357.06|356.46|357.06|356.46|357.16|356.56|356.96|356.36|0
1620252600000|2021-05-05 22:10:00|356.96|356.36|357.06|356.46|357.06|356.46|356.96|356.36|0
1620252900000|2021-05-05 22:15:00|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|0
1620253200000|2021-05-05 22:20:00|356.86|356.26|356.96|356.36|356.96|356.36|356.86|356.26|0
1620253500000|2021-05-05 22:25:00|356.86|356.26|356.96|356.36|356.96|356.36|356.86|356.26|0
1620253800000|2021-05-05 22:30:00|357.06|356.46|356.96|356.36|357.06|356.46|356.96|356.36|0
1620254100000|2021-05-05 22:35:00|356.86|356.26|356.86|356.26|356.96|356.36|356.86|356.26|0
1620255000000|2021-05-05 22:50:00|356.76|356.16|356.86|356.26|356.86|356.26|356.76|356.16|0
1620255300000|2021-05-05 22:55:00|356.76|356.16|356.76|356.16|356.86|356.26|356.76|356.16|0
1620255600000|2021-05-05 23:00:00|356.86|356.26|357.16|356.56|357.16|356.56|356.76|356.16|0
1620255900000|2021-05-05 23:05:00|357.26|356.66|357.36|356.76|357.36|356.76|357.26|356.66|0
1620256200000|2021-05-05 23:10:00|357.26|356.66|357.36|356.76|357.46|356.86|357.26|356.66|0
1620256500000|2021-05-05 23:15:00|357.42|356.82|357.59|356.99|357.59|356.99|357.42|356.82|0
1620256800000|2021-05-05 23:20:00|357.49|356.89|357.49|356.89|357.49|356.89|357.49|356.89|0
1620257100000|2021-05-05 23:25:00|357.59|356.99|357.59|356.99|357.59|356.99|357.49|356.89|0
1620257400000|2021-05-05 23:30:00|357.49|356.89|357.49|356.89|357.49|356.89|357.49|356.89|0
1620258000000|2021-05-05 23:40:00|357.59|356.99|357.69|357.09|357.69|357.09|357.49|356.89|0
1620258300000|2021-05-05 23:45:00|357.59|356.99|357.69|357.09|357.69|357.09|357.59|356.99|0
1620258600000|2021-05-05 23:50:00|357.79|357.19|357.79|357.19|357.89|357.29|357.79|357.19|0
1620258900000|2021-05-05 23:55:00|357.89|357.29|357.79|357.19|357.89|357.29|357.79|357.19|0
1620259200000|2021-05-06 00:00:00|357.89|357.29|357.89|357.29|357.89|357.29|357.79|357.19|0
1620259500000|2021-05-06 00:05:00|357.79|357.19|357.79|357.19|357.99|357.39|357.79|357.19|0
1620259800000|2021-05-06 00:10:00|357.89|357.29|357.79|357.19|357.89|357.29|357.79|357.19|0
1620260100000|2021-05-06 00:15:00|357.89|357.29|357.89|357.29|357.89|357.29|357.79|357.19|0
1620260400000|2021-05-06 00:20:00|357.79|357.19|357.79|357.19|357.89|357.29|357.79|357.19|0
1620260700000|2021-05-06 00:25:00|357.89|357.29|357.79|357.19|357.89|357.29|357.79|357.19|0
1620261000000|2021-05-06 00:30:00|357.14|356.99|357.39|357.19|357.64|357.44|357.14|356.99|283
1620261300000|2021-05-06 00:35:00|357.49|357.24|357.54|357.34|357.59|357.44|357.29|357.14|122
1620261600000|2021-05-06 00:40:00|357.49|357.39|357.44|357.29|357.54|357.39|357.39|357.24|146
1620261900000|2021-05-06 00:45:00|357.49|357.34|357.64|357.49|357.64|357.49|357.39|357.24|130
1620262200000|2021-05-06 00:50:00|357.69|357.54|357.74|357.59|357.84|357.69|357.69|357.54|147
1620262500000|2021-05-06 00:55:00|357.79|357.64|357.84|357.69|357.84|357.69|357.69|357.54|123
1620262800000|2021-05-06 01:00:00|357.89|357.74|358.99|358.79|359.04|358.89|357.74|357.54|894
1620263100000|2021-05-06 01:05:00|359.04|358.84|358.84|358.64|359.04|358.89|358.74|358.59|197
1620263400000|2021-05-06 01:10:00|358.89|358.69|358.54|358.39|358.94|358.79|358.44|358.24|278
1620263700000|2021-05-06 01:15:00|358.59|358.44|358.84|358.64|358.94|358.74|358.39|358.24|225
1620264000000|2021-05-06 01:20:00|358.79|358.69|358.49|358.34|358.89|358.69|358.44|358.29|210
1620264300000|2021-05-06 01:25:00|358.54|358.29|358.49|358.34|358.69|358.49|358.44|358.29|216
1620264600000|2021-05-06 01:30:00|358.44|358.29|358.09|357.94|358.49|358.34|358.04|357.84|251
1620264900000|2021-05-06 01:35:00|358.14|357.99|357.94|357.79|358.14|357.99|357.94|357.79|171
1620265200000|2021-05-06 01:40:00|357.89|357.74|357.94|357.79|358.04|357.89|357.79|357.64|207
1620265500000|2021-05-06 01:45:00|357.99|357.84|357.84|357.69|357.99|357.84|357.79|357.59|157
1620265800000|2021-05-06 01:50:00|357.89|357.74|358.14|357.99|358.29|358.14|357.84|357.69|185
1620266100000|2021-05-06 01:55:00|358.19|358.04|358.14|357.99|358.24|358.09|358.04|357.89|121
1620266400000|2021-05-06 02:00:00|358.19|358.04|358.39|358.24|358.54|358.39|358.19|358.04|179
1620266700000|2021-05-06 02:05:00|358.44|358.19|358.59|358.39|358.64|358.49|358.39|358.19|71
1620267000000|2021-05-06 02:10:00|358.54|358.34|358.54|358.39|358.59|358.44|358.44|358.29|149
1620267300000|2021-05-06 02:15:00|358.59|358.34|358.44|358.29|358.64|358.49|358.44|358.24|114
1620267600000|2021-05-06 02:20:00|358.49|358.34|358.44|358.24|358.59|358.44|358.34|358.19|103
1620267900000|2021-05-06 02:25:00|358.49|358.29|358.69|358.54|358.74|358.59|358.49|358.29|127
1620268200000|2021-05-06 02:30:00|358.64|358.49|358.74|358.59|358.84|358.69|358.64|358.49|74
1620268500000|2021-05-06 02:35:00|358.69|358.54|358.84|358.69|359.04|358.89|358.69|358.54|229
1620268800000|2021-05-06 02:40:00|358.79|358.64|358.49|358.29|358.84|358.69|358.49|358.29|228
1620269100000|2021-05-06 02:45:00|358.44|358.34|358.14|357.99|358.44|358.34|358.14|357.94|235
1620269400000|2021-05-06 02:50:00|358.09|357.94|357.94|357.79|358.09|357.94|357.74|357.59|389
1620269700000|2021-05-06 02:55:00|357.89|357.74|357.74|357.54|357.94|357.74|357.49|357.29|435
1620270000000|2021-05-06 03:00:00|357.69|357.59|357.54|357.39|357.84|357.69|357.54|357.39|208
1620270300000|2021-05-06 03:05:00|357.59|357.44|357.69|357.54|357.84|357.64|357.59|357.44|163
1620270600000|2021-05-06 03:10:00|357.74|357.59|357.89|357.74|357.89|357.74|357.54|357.39|277
1620270900000|2021-05-06 03:15:00|357.84|357.69|357.79|357.64|357.89|357.74|357.74|357.59|220
1620271200000|2021-05-06 03:20:00|357.74|357.59|357.84|357.69|357.84|357.69|357.74|357.54|112
1620271500000|2021-05-06 03:25:00|357.89|357.74|357.99|357.79|358.04|357.89|357.89|357.69|119
1620271800000|2021-05-06 03:30:00|357.94|357.84|357.94|357.79|357.99|357.84|357.84|357.69|133
1620272100000|2021-05-06 03:35:00|357.99|357.74|357.99|357.84|357.99|357.84|357.99|357.74|49
1620272400000|2021-05-06 03:40:00|357.94|357.79|357.84|357.69|357.99|357.84|357.84|357.64|165
1620272700000|2021-05-06 03:45:00|357.79|357.64|357.94|357.79|358.04|357.89|357.79|357.64|169
1620273000000|2021-05-06 03:50:00|357.99|357.84|357.99|357.84|357.99|357.84|357.89|357.74|87
1620273300000|2021-05-06 03:55:00|357.94|357.79|357.94|357.79|357.99|357.84|357.94|357.79|86
1620273600000|2021-05-06 04:00:00|358.04|357.84|357.94|357.74|358.04|357.89|357.89|357.74|116
1620273900000|2021-05-06 04:05:00|357.89|357.79|357.49|357.34|357.94|357.79|357.49|357.34|59
1620274200000|2021-05-06 04:10:00|357.44|357.29|357.24|357.09|357.44|357.29|357.24|357.09|78
1620274500000|2021-05-06 04:15:00|357.29|357.14|357.09|356.94|357.29|357.14|357.09|356.94|120
1620274800000|2021-05-06 04:20:00|357.04|356.89|356.94|356.79|357.04|356.94|356.94|356.79|71
1620275100000|2021-05-06 04:25:00|356.99|356.84|356.99|356.84|357.04|356.89|356.99|356.79|48
1620275400000|2021-05-06 04:30:00|357.04|356.89|356.99|356.84|357.04|356.89|356.89|356.74|115
1620275700000|2021-05-06 04:35:00|356.94|356.79|357.19|357.04|357.24|357.09|356.94|356.74|128
1620276000000|2021-05-06 04:40:00|357.24|357.09|357.39|357.24|357.44|357.29|357.24|357.09|63
1620276300000|2021-05-06 04:45:00|357.34|357.19|357.14|356.99|357.34|357.24|357.14|356.99|41
1620276600000|2021-05-06 04:50:00|357.19|357.04|357.44|357.29|357.49|357.34|357.14|357.04|84
1620276900000|2021-05-06 04:55:00|357.39|357.24|357.34|357.19|357.44|357.29|357.34|357.14|86
1620277200000|2021-05-06 05:00:00|357.49|357.34|357.54|357.39|357.59|357.44|357.49|357.29|240
1620277500000|2021-05-06 05:05:00|357.59|357.44|357.69|357.54|357.74|357.59|357.59|357.44|58
1620277800000|2021-05-06 05:10:00|357.74|357.59|357.69|357.54|357.74|357.59|357.59|357.44|80
1620278100000|2021-05-06 05:15:00|357.64|357.49|357.69|357.54|357.74|357.59|357.64|357.44|49
1620278400000|2021-05-06 05:20:00|357.64|357.49|357.59|357.44|357.64|357.49|357.59|357.44|78
1620278700000|2021-05-06 05:25:00|357.64|357.49|357.84|357.69|357.94|357.79|357.64|357.49|104
1620279000000|2021-05-06 05:30:00|357.89|357.74|358.14|357.99|358.19|358.04|357.89|357.74|99
1620279300000|2021-05-06 05:35:00|358.09|357.94|358.19|358.04|358.19|358.04|358.04|357.89|69
1620279600000|2021-05-06 05:40:00|358.24|358.09|358.19|358.04|358.29|358.14|358.19|358.04|69
1620279900000|2021-05-06 05:45:00|358.24|358.09|358.29|358.14|358.34|358.14|358.19|358.04|61
1620280200000|2021-05-06 05:50:00|358.24|358.09|358.19|358.04|358.29|358.14|358.19|358.04|30
1620280500000|2021-05-06 05:55:00|358.24|358.09|358.24|358.09|358.29|358.14|358.19|358.04|67
1620280800000|2021-05-06 06:00:00|358.19|358.04|358.29|358.14|358.29|358.14|358.19|358.04|83
1620281100000|2021-05-06 06:05:00|358.24|358.09|358.29|358.14|358.34|358.19|358.24|358.09|60
1620281400000|2021-05-06 06:10:00|358.34|358.19|358.34|358.19|358.39|358.24|358.24|358.09|129
1620281700000|2021-05-06 06:15:00|358.39|358.24|358.39|358.24|358.44|358.29|358.39|358.24|82
1620282000000|2021-05-06 06:20:00|358.44|358.29|358.34|358.19|358.54|358.39|358.29|358.14|100
1620282300000|2021-05-06 06:25:00|358.39|358.24|358.39|358.24|358.44|358.29|358.34|358.19|57
1620282600000|2021-05-06 06:30:00|358.44|358.29|358.54|358.39|358.54|358.39|358.44|358.29|56
1620282900000|2021-05-06 06:35:00|358.49|358.34|358.54|358.39|358.54|358.39|358.49|358.34|95
1620283200000|2021-05-06 06:40:00|358.49|358.34|358.44|358.29|358.49|358.34|358.44|358.29|66
1620283500000|2021-05-06 06:45:00|358.49|358.34|358.54|358.39|358.59|358.44|358.49|358.34|120
1620283800000|2021-05-06 06:50:00|358.59|358.44|358.69|358.54|358.69|358.54|358.59|358.44|107
1620284100000|2021-05-06 06:55:00|358.74|358.59|358.89|358.74|358.94|358.79|358.74|358.54|217
1620284400000|2021-05-06 07:00:00|358.94|358.79|359.24|359.09|359.24|359.09|358.94|358.74|224
1620284700000|2021-05-06 07:05:00|359.19|359.04|359.29|359.14|359.39|359.24|359.19|359.04|304
1620285000000|2021-05-06 07:10:00|359.34|359.19|359.49|359.34|359.49|359.34|359.19|359.04|300
1620285300000|2021-05-06 07:15:00|359.44|359.29|359.24|359.09|359.44|359.29|359.19|359.04|220
1620285600000|2021-05-06 07:20:00|359.29|359.14|359.34|359.19|359.39|359.24|359.24|359.09|129
1620285900000|2021-05-06 07:25:00|359.39|359.24|359.74|359.59|359.94|359.74|359.39|359.24|378
1620286200000|2021-05-06 07:30:00|359.79|359.64|360.14|359.99|360.14|359.99|359.74|359.59|342
1620286500000|2021-05-06 07:35:00|360.09|359.94|359.79|359.64|360.24|360.09|359.79|359.59|425
1620286800000|2021-05-06 07:40:00|359.84|359.69|360.14|359.99|360.14|359.99|359.84|359.69|279
1620287100000|2021-05-06 07:45:00|360.19|360.04|359.84|359.69|360.19|360.04|359.84|359.69|334
1620287400000|2021-05-06 07:50:00|359.89|359.74|359.79|359.64|359.99|359.84|359.74|359.54|233
1620287700000|2021-05-06 07:55:00|359.84|359.69|359.74|359.59|359.84|359.69|359.64|359.49|114
1620288000000|2021-05-06 08:00:00|359.79|359.64|359.64|359.49|359.89|359.74|359.54|359.34|205
1620288300000|2021-05-06 08:05:00|359.74|359.59|359.69|359.54|359.79|359.64|359.69|359.54|83
1620288600000|2021-05-06 08:10:00|359.74|359.59|359.79|359.64|359.79|359.64|359.69|359.54|104
1620288900000|2021-05-06 08:15:00|359.84|359.69|359.84|359.69|359.89|359.74|359.74|359.59|135
1620289200000|2021-05-06 08:20:00|359.79|359.64|359.84|359.69|359.84|359.69|359.79|359.64|85
1620289500000|2021-05-06 08:25:00|359.89|359.74|359.69|359.54|359.89|359.74|359.69|359.54|72
1620289800000|2021-05-06 08:30:00|359.74|359.59|359.99|359.84|359.99|359.84|359.69|359.54|216
1620290100000|2021-05-06 08:35:00|359.94|359.79|359.79|359.64|359.99|359.84|359.74|359.59|79
1620290400000|2021-05-06 08:40:00|359.74|359.59|359.69|359.54|359.79|359.64|359.64|359.49|105
1620290700000|2021-05-06 08:45:00|359.74|359.59|359.54|359.39|359.74|359.59|359.54|359.34|183
1620291000000|2021-05-06 08:50:00|359.49|359.34|359.19|359.04|359.54|359.39|359.19|359.04|269
1620291300000|2021-05-06 08:55:00|359.14|358.99|359.29|359.14|359.29|359.14|358.94|358.79|496
1620291600000|2021-05-06 09:00:00|359.34|359.19|359.79|359.59|359.79|359.64|359.29|359.14|1060
1620291900000|2021-05-06 09:05:00|359.74|359.54|359.54|359.34|359.74|359.59|359.49|359.34|273
1620292200000|2021-05-06 09:10:00|359.49|359.39|359.39|359.24|359.74|359.49|359.34|359.19|166
1620292500000|2021-05-06 09:15:00|359.44|359.29|359.09|358.84|359.44|359.29|359.09|358.84|87
1620292800000|2021-05-06 09:20:00|359.29|358.69|359.49|358.89|359.49|358.89|359.19|358.59|0
1620293100000|2021-05-06 09:25:00|359.39|358.79|359.39|358.79|359.49|358.89|359.39|358.79|5
1620293400000|2021-05-06 09:30:00|359.29|358.69|359.19|358.59|359.39|358.79|359.09|358.49|0
1620293700000|2021-05-06 09:35:00|359.09|358.49|359.19|358.59|359.19|358.59|358.99|358.39|0
1620294000000|2021-05-06 09:40:00|359.09|358.49|359.19|358.59|359.19|358.59|359.09|358.49|0
1620294300000|2021-05-06 09:45:00|359.29|358.69|359.39|358.79|359.39|358.79|359.19|358.59|0
1620294600000|2021-05-06 09:50:00|359.14|358.94|358.99|358.84|359.14|358.99|358.99|358.79|10
1620294900000|2021-05-06 09:55:00|359.04|358.79|359.04|358.84|359.04|358.89|358.94|358.79|10
1620295200000|2021-05-06 10:00:00|358.99|358.89|359.14|358.99|359.14|358.99|358.99|358.84|6
1620295500000|2021-05-06 10:05:00|359.19|359.04|359.39|359.24|359.44|359.29|359.19|359.04|14
1620295800000|2021-05-06 10:10:00|359.44|359.19|359.39|359.19|359.49|359.34|359.34|359.14|11
1620296100000|2021-05-06 10:15:00|359.44|359.24|359.44|359.24|359.44|359.24|359.29|359.14|3
1620296400000|2021-05-06 10:20:00|359.39|359.29|359.39|359.24|359.49|359.34|359.34|359.19|0
1620296700000|2021-05-06 10:25:00|359.44|359.29|359.39|359.24|359.44|359.29|359.39|359.24|7
1620297000000|2021-05-06 10:30:00|359.34|359.19|359.49|359.29|359.49|359.34|359.34|359.14|5
1620297300000|2021-05-06 10:35:00|359.54|359.34|359.44|359.29|359.54|359.39|359.39|359.24|10
1620297600000|2021-05-06 10:40:00|359.39|359.24|359.34|359.19|359.54|359.34|359.34|359.19|14
1620297900000|2021-05-06 10:45:00|359.39|359.14|359.24|359.04|359.39|359.19|359.19|359.04|2
1620298200000|2021-05-06 10:50:00|359.19|359.09|359.19|359.04|359.24|359.09|359.14|358.99|4
1620298500000|2021-05-06 10:55:00|359.24|358.99|359.39|358.99|359.44|359.19|359.19|358.99|2
1620298800000|2021-05-06 11:00:00|359.34|358.94|359.34|359.14|359.49|359.24|359.24|358.94|5
1620299100000|2021-05-06 11:05:00|359.29|359.09|359.34|359.14|359.39|359.14|359.29|359.09|0
1620299400000|2021-05-06 11:10:00|359.29|359.24|359.49|359.34|359.49|359.34|359.29|359.24|27
1620299700000|2021-05-06 11:15:00|359.44|359.29|359.29|359.09|359.49|359.34|359.24|359.09|7
1620300000000|2021-05-06 11:20:00|359.24|359.14|359.24|359.04|359.29|359.14|359.14|358.99|0
1620300300000|2021-05-06 11:25:00|359.19|358.99|359.24|359.04|359.24|359.09|359.09|358.94|5
1620300600000|2021-05-06 11:30:00|359.19|358.99|359.19|359.04|359.29|359.14|359.14|358.99|13
1620300900000|2021-05-06 11:35:00|359.24|358.99|359.19|359.04|359.29|359.14|359.14|358.99|0
1620301200000|2021-05-06 11:40:00|359.24|358.99|359.19|359.04|359.24|359.04|359.19|358.99|2
1620301500000|2021-05-06 11:45:00|359.24|358.99|359.24|359.04|359.29|359.04|359.24|358.99|0
1620301800000|2021-05-06 11:50:00|359.29||359.29||359.29||359.24||0
1620302100000|2021-05-06 11:55:00|359.24|358.99|359.24|359.04|359.24|359.04|359.24|358.99|0
1620302400000|2021-05-06 12:00:00|359.29|358.99|359.34|359.14|359.34|359.14|359.24|358.99|1
1620302700000|2021-05-06 12:05:00|359.29|359.09|359.19|358.99|359.34|359.14|359.19|358.99|5
1620303000000|2021-05-06 12:10:00|359.14|359.04|359.24|359.09|359.29|359.14|359.14|358.99|0
1620303300000|2021-05-06 12:15:00|359.29|359.14|359.14|358.99|359.29|359.14|359.09|358.94|16
1620303600000|2021-05-06 12:20:00|359.09|358.94|359.14|358.99|359.19|358.99|359.09|358.94|21
1620303900000|2021-05-06 12:25:00|359.19|358.94|359.09|358.89|359.19|358.99|359.04|358.89|27
1620304200000|2021-05-06 12:30:00|359.04|358.84|359.14|358.99|359.14|358.99|358.89|358.74|23
1620304500000|2021-05-06 12:35:00|359.09|358.94|359.29|359.09|359.29|359.14|359.09|358.94|5
1620304800000|2021-05-06 12:40:00|359.24|359.04|359.29|359.09|359.34|359.19|359.24|359.04|6
1620305100000|2021-05-06 12:45:00|359.24|359.14|359.29|359.09|359.34|359.14|359.24|359.09|0
1620305400000|2021-05-06 12:50:00|359.24|359.14|359.34|359.14|359.34|359.19|359.24|359.09|12
1620305700000|2021-05-06 12:55:00|359.29|359.19|359.24|359.09|359.39|359.19|359.19|359.04|14
1620306000000|2021-05-06 13:00:00|359.29|359.14|359.19|359.04|359.34|359.14|359.14|358.99|15
1620306300000|2021-05-06 13:05:00|359.24|359.09|359.24|359.09|359.29|359.14|359.19|359.04|9
1620306600000|2021-05-06 13:10:00|359.19|359.04|359.24|359.09|359.29|359.14|359.19|359.04|0
1620306900000|2021-05-06 13:15:00|359.29|359.14|359.34|359.19|359.39|359.19|359.24|359.09|5
1620307200000|2021-05-06 13:20:00|359.29|359.14|359.39|359.24|359.44|359.29|359.29|359.14|14
1620307500000|2021-05-06 13:25:00|359.34|359.19|359.44|359.29|359.49|359.29|359.34|359.19|19
1620307800000|2021-05-06 13:30:00|359.49|359.34|359.09|358.94|359.49|359.34|359.09|358.89|95
1620308100000|2021-05-06 13:35:00|359.14|358.99|359.69|359.54|359.89|359.69|359.09|358.99|73
1620308400000|2021-05-06 13:40:00|359.74|359.59|359.24|359.09|359.74|359.59|359.24|359.09|46
1620308700000|2021-05-06 13:45:00|359.19|359.04|359.29|359.04|359.44|359.29|359.09|358.94|83
1620309000000|2021-05-06 13:50:00|359.34|359.09|359.24|359.09|359.54|359.39|359.24|359.04|18
1620309300000|2021-05-06 13:55:00|359.19|359.04|358.94|358.74|359.19|359.04|358.94|358.74|37
1620309600000|2021-05-06 14:00:00|358.89|358.69|358.89|358.69|358.94|358.74|358.59|358.44|72
1620309900000|2021-05-06 14:05:00|358.84|358.64|358.59|358.44|358.89|358.64|358.59|358.44|40
1620310200000|2021-05-06 14:10:00|358.64|358.49|358.59|358.44|358.79|358.59|358.54|358.39|57
1620310500000|2021-05-06 14:15:00|358.54|358.39|358.29|358.14|358.74|358.59|358.24|358.09|33
1620310800000|2021-05-06 14:20:00|358.34|358.19|358.49|358.29|358.49|358.34|358.19|358.04|62
1620311100000|2021-05-06 14:25:00|358.44|358.24|358.54|358.34|358.59|358.44|358.39|358.19|46
1620311400000|2021-05-06 14:30:00|358.49|358.29|358.79|358.59|358.79|358.64|358.49|358.29|15
1620311700000|2021-05-06 14:35:00|358.84|358.64|358.84|358.69|359.04|358.89|358.79|358.64|52
1620312000000|2021-05-06 14:40:00|358.89|358.74|358.69|358.54|358.94|358.79|358.59|358.44|72
1620312300000|2021-05-06 14:45:00|358.74|358.59|358.64|358.44|358.79|358.64|358.59|358.44|29
1620312600000|2021-05-06 14:50:00|358.59|358.49|358.69|358.54|358.74|358.59|358.59|358.39|21
1620312900000|2021-05-06 14:55:00|358.64|358.49|358.74|358.59|358.79|358.59|358.59|358.44|27
1620313200000|2021-05-06 15:00:00|358.79|358.54|358.54|358.39|358.79|358.59|358.44|358.29|10
1620313500000|2021-05-06 15:05:00|358.59|358.34|358.44|358.24|358.64|358.44|358.39|358.19|23
1620313800000|2021-05-06 15:10:00|358.49|358.29|358.49|358.34|358.59|358.39|358.39|358.24|25
1620314100000|2021-05-06 15:15:00|358.54|358.39|358.64|358.49|358.74|358.59|358.49|358.29|31
1620314400000|2021-05-06 15:20:00|358.69|358.44|358.89|358.69|358.89|358.74|358.69|358.44|16
1620314700000|2021-05-06 15:25:00|358.84|358.74|358.94|358.79|359.04|358.89|358.84|358.64|18
1620315000000|2021-05-06 15:30:00|358.99|358.84|359.19|358.99|359.19|359.04|358.84|358.69|61
1620315300000|2021-05-06 15:35:00|359.14|359.04|358.99|358.84|359.34|359.19|358.99|358.84|46
1620315600000|2021-05-06 15:40:00|359.04|358.89|359.34|359.19|359.39|359.24|359.04|358.89|41
1620315900000|2021-05-06 15:45:00|359.39|359.14|359.39|359.19|359.39|359.19|359.24|359.09|45
1620316200000|2021-05-06 15:50:00|359.44|359.24|359.34|359.19|359.49|359.34|359.29|359.14|17
1620316500000|2021-05-06 15:55:00|359.29|359.14|359.24|359.09|359.39|359.24|359.24|359.04|15
1620316800000|2021-05-06 16:00:00|359.29|359.14|359.04|358.89|359.34|359.19|359.04|358.84|70
1620317100000|2021-05-06 16:05:00|358.99|358.84|358.74|358.59|359.04|358.89|358.74|358.59|33
1620317400000|2021-05-06 16:10:00|358.79|358.54|358.64|358.49|358.79|358.64|358.59|358.44|17
1620317700000|2021-05-06 16:15:00|358.69|358.44|358.74|358.54|358.84|358.64|358.64|358.44|21
1620318000000|2021-05-06 16:20:00|358.69|358.59|358.74|358.54|358.79|358.64|358.69|358.49|12
1620318300000|2021-05-06 16:25:00|358.69|358.59|358.84|358.69|358.94|358.74|358.69|358.54|68
1620318600000|2021-05-06 16:30:00|358.89|358.64|358.69|358.54|358.89|358.64|358.69|358.54|28
1620318900000|2021-05-06 16:35:00|358.64|358.49|358.59|358.39|358.64|358.54|358.49|358.29|45
1620319200000|2021-05-06 16:40:00|358.54|358.44|358.74|358.59|358.79|358.59|358.54|358.39|19
1620319500000|2021-05-06 16:45:00|358.69|358.54|358.64|358.49|358.79|358.59|358.59|358.39|11
1620319800000|2021-05-06 16:50:00|358.69|358.44|358.64|358.44|358.74|358.59|358.64|358.44|8
1620320100000|2021-05-06 16:55:00|358.59|358.39|358.54|358.39|358.64|358.49|358.54|358.34|25
1620320400000|2021-05-06 17:00:00|358.49|358.34|358.54|358.34|358.69|358.49|358.49|358.34|39
1620320700000|2021-05-06 17:05:00|358.59|358.39|358.49|358.29|358.59|358.39|358.34|358.19|61
1620321000000|2021-05-06 17:10:00|358.44|358.24|358.39|358.24|358.49|358.29|358.34|358.19|34
1620321300000|2021-05-06 17:15:00|358.34|358.19|358.29|358.14|358.44|358.29|358.29|358.14|17
1620321600000|2021-05-06 17:20:00|358.34|358.19|358.39|358.19|358.44|358.24|358.29|358.14|13
1620321900000|2021-05-06 17:25:00|358.34|358.24|358.34|358.14|358.49|358.29|358.29|358.14|13
1620322200000|2021-05-06 17:30:00|358.29|358.19|358.39|358.19|358.44|358.24|358.29|358.14|11
1620322500000|2021-05-06 17:35:00|358.34|358.24|358.34|358.14|358.44|358.29|358.29|358.14|13
1620322800000|2021-05-06 17:40:00|358.29|358.19|358.29|358.14|358.44|358.24|358.19|358.04|25
1620323100000|2021-05-06 17:45:00|358.24|358.09|358.34|358.14|358.34|358.19|358.24|358.04|11
1620323400000|2021-05-06 17:50:00|358.29|358.09|358.24|358.09|358.34|358.14|358.19|358.04|12
1620323700000|2021-05-06 17:55:00|358.29|358.14|358.24|358.09|358.29|358.14|358.14|357.99|19
1620324000000|2021-05-06 18:00:00|358.29|358.14|358.19|357.99|358.29|358.14|358.14|357.99|12
1620324300000|2021-05-06 18:05:00|358.14|358.04|358.19|357.99|358.19|358.04|358.14|357.99|5
1620324600000|2021-05-06 18:10:00|358.14|358.04|358.19|358.04|358.34|358.19|357.79|357.64|63
1620324900000|2021-05-06 18:15:00|358.14|357.99|358.29|358.09|358.39|358.24|358.14|357.99|33
1620325200000|2021-05-06 18:20:00|358.24|358.04|358.24|358.04|358.29|358.09|358.09|357.89|12
1620325500000|2021-05-06 18:25:00|358.29|358.09|357.94|357.79|358.29|358.14|357.94|357.74|8
1620325800000|2021-05-06 18:30:00|357.89|357.74|357.94|357.79|358.09|357.94|357.89|357.74|14
1620326100000|2021-05-06 18:35:00|357.89|357.74|357.89|357.69|357.94|357.79|357.84|357.64|16
1620326400000|2021-05-06 18:40:00|357.84|357.74|357.89|357.69|357.99|357.79|357.84|357.64|17
1620326700000|2021-05-06 18:45:00|357.84|357.74|358.04|357.84|358.04|357.89|357.84|357.69|15
1620327000000|2021-05-06 18:50:00|357.99|357.89|358.09|357.94|358.19|357.99|357.99|357.79|24
1620327300000|2021-05-06 18:55:00|358.14|357.89|357.94|357.74|358.19|358.04|357.89|357.74|27
1620327600000|2021-05-06 19:00:00|357.99|357.84|358.04|357.89|358.09|357.94|357.94|357.74|7
1620327900000|2021-05-06 19:05:00|357.99|357.84|358.14|357.99|358.19|358.04|357.99|357.84|2
1620328200000|2021-05-06 19:10:00|358.19|357.94|358.29|358.09|358.34|358.19|358.09|357.94|1
1620328500000|2021-05-06 19:15:00|358.24|358.14|358.29|358.09|358.29|358.14|358.19|358.04|6
1620328800000|2021-05-06 19:20:00|358.24|358.14|358.34|358.14|358.34|358.19|358.24|358.04|10
1620329100000|2021-05-06 19:25:00|358.29|358.09|358.44|358.24|358.54|358.34|358.24|358.09|9
1620329400000|2021-05-06 19:30:00|358.39|358.29|358.44|358.24|358.54|358.34|358.39|358.19|6
1620329700000|2021-05-06 19:35:00|358.49|358.29|358.64|358.49|358.64|358.49|358.39|358.24|0
1620330000000|2021-05-06 19:40:00|358.69|358.54|358.74|358.54|358.74|358.59|358.64|358.49|9
1620330300000|2021-05-06 19:45:00|358.69|358.59|358.79|358.64|358.79|358.64|358.64|358.49|5
1620330600000|2021-05-06 19:50:00|358.84|358.69|359.09|358.89|359.09|358.94|358.84|358.64|28
1620330900000|2021-05-06 19:55:00|359.04|358.94|359.44|359.29|359.44|359.29|359.04|358.84|30
1620331200000|2021-05-06 20:00:00|359.39|359.24|359.64|359.44|359.69|359.49|359.39|359.24|62
1620331500000|2021-05-06 20:05:00|359.69|359.49|359.59|359.39|359.69|359.54|359.59|359.39|8
1620331800000|2021-05-06 20:10:00|359.54|359.44|359.59|359.44|359.59|359.44|359.54|359.34|2
1620332100000|2021-05-06 20:15:00||359.39||359.39||359.44||359.39|0
1620332400000|2021-05-06 20:20:00|359.54|359.44|359.59|359.39|359.59|359.44|359.54|359.39|1
1620332700000|2021-05-06 20:25:00|359.54||359.59||359.59||359.54||1
1620333000000|2021-05-06 20:30:00|359.54|359.44|359.59|359.39|359.59|359.44|359.54|359.34|0
1620333300000|2021-05-06 20:35:00|359.54|359.44|359.59|359.39|359.59|359.44|359.54|359.39|1
1620333600000|2021-05-06 20:40:00|359.54|359.44|359.54|359.29|359.54|359.44|359.44|359.09|24
1620333900000|2021-05-06 20:45:00||359.24||359.24||359.29||359.24|0
1620334200000|2021-05-06 20:50:00||359.29||359.29||359.34||359.19|0
1620334500000|2021-05-06 20:55:00|359.59|359.24|359.54|359.29|359.64|359.39|359.54|359.24|6
1620334800000|2021-05-06 21:00:00|359.64|359.24|359.59|359.19|359.64|359.24|359.59|359.14|0
1620335400000|2021-05-06 21:10:00|359.54|359.09|359.59|358.99|359.59|359.09|359.54|358.99|1
1620336000000|2021-05-06 21:20:00|359.69|359.09|359.39|358.79|359.69|359.09|359.39|358.79|0
1620338100000|2021-05-06 21:55:00|359.49|358.89|359.49|358.89|359.49|358.89|359.49|358.89|0
1620338400000|2021-05-06 22:00:00|359.59|358.99|359.39|358.79|359.59|358.99|359.39|358.79|0
1620338700000|2021-05-06 22:05:00|359.49|358.89|359.39|358.79|359.49|358.89|359.39|358.79|0
1620339300000|2021-05-06 22:15:00|359.29|358.69|359.39|358.79|359.39|358.79|359.29|358.69|0
1620340200000|2021-05-06 22:30:00|359.29|358.69|359.59|358.99|359.69|359.09|359.29|358.69|0
1620340800000|2021-05-06 22:40:00|359.69|359.09|359.59|358.99|359.69|359.09|359.59|358.99|0
1620342000000|2021-05-06 23:00:00|359.69|359.09|359.69|359.09|359.69|359.09|359.69|359.09|0
1620342300000|2021-05-06 23:05:00|359.59|358.99|359.89|359.29|359.99|359.39|359.59|358.99|0
1620342600000|2021-05-06 23:10:00|359.99|359.39|359.69|359.09|359.99|359.39|359.69|359.09|0
1620342900000|2021-05-06 23:15:00|359.79|359.19|359.69|359.09|359.79|359.19|359.69|359.09|0
1620343500000|2021-05-06 23:25:00|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1620345300000|2021-05-06 23:55:00|359.8|359.2|359.7|359.1|359.8|359.2|359.7|359.1|0
1620345600000|2021-05-07 00:00:00|359.6|359|359.6|359|359.7|359.1|359.6|359|0
1620345900000|2021-05-07 00:05:00|359.7|359.1|359.7|359.1|359.7|359.1|359.6|359|0
1620346200000|2021-05-07 00:10:00|359.6|359|359.7|359.1|359.7|359.1|359.6|359|0
1620346500000|2021-05-07 00:15:00|359.6|359|359.6|359|359.7|359.1|359.6|359|0
1620346800000|2021-05-07 00:20:00|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1620347100000|2021-05-07 00:25:00|359.8|359.2|359.8|359.2|359.9|359.3|359.8|359.2|0
1620347400000|2021-05-07 00:30:00|359.95|359.75|360|359.85|360.2|360|359.65|359.5|266
1620347700000|2021-05-07 00:35:00|360.05|359.8|360.2|360|360.35|360.2|360.05|359.8|184
1620348000000|2021-05-07 00:40:00|360.15|360.05|360.25|360.1|360.35|360.2|360.1|359.95|103
1620348300000|2021-05-07 00:45:00|360.35|360.2|360.3|360.15|360.4|360.25|360.05|359.85|118
1620348600000|2021-05-07 00:50:00|360.25|360.1|360|359.8|360.3|360.15|360|359.8|107
1620348900000|2021-05-07 00:55:00|359.95|359.75|360.1|359.9|360.15|360|359.85|359.7|84
1620349200000|2021-05-07 01:00:00|360|359.85|360.2|360.05|360.25|360.05|359.55|359.35|479
1620349500000|2021-05-07 01:05:00|360.25|360.1|360.7|360.55|360.7|360.55|360.25|360.1|196
1620349800000|2021-05-07 01:10:00|360.75|360.5|361.1|360.95|361.15|360.95|360.65|360.5|247
1620350100000|2021-05-07 01:15:00|361.05|360.9|360.55|360.4|361.1|360.95|360.5|360.35|190
1620350400000|2021-05-07 01:20:00|360.5|360.35|360.85|360.65|360.95|360.8|360.45|360.3|232
1620350700000|2021-05-07 01:25:00|360.8|360.7|361|360.8|361|360.85|360.7|360.55|192
1620351000000|2021-05-07 01:30:00|360.95|360.75|361.1|360.95|361.15|361|360.8|360.65|378
1620351300000|2021-05-07 01:35:00|361.05|360.9|361.3|361.1|361.4|361.2|361.05|360.9|290
1620351600000|2021-05-07 01:40:00|361.35|361.15|361.7|361.55|361.75|361.6|361.3|361.1|581
1620351900000|2021-05-07 01:45:00|361.75|361.6|362.05|361.9|362.1|361.95|361.75|361.6|434
1620352200000|2021-05-07 01:50:00|362.1|361.95|362.2|362.05|362.25|362.1|362.1|361.95|315
1620352500000|2021-05-07 01:55:00|362.25|362.1|362.1|361.95|362.25|362.1|362|361.85|222
1620352800000|2021-05-07 02:00:00|362.15|362|362.35|362.15|362.35|362.2|362.15|361.95|378
1620353100000|2021-05-07 02:05:00|362.4|362.2|362.4|362.25|362.4|362.25|362.2|362.05|390
1620353400000|2021-05-07 02:10:00|362.35|362.2|362.2|362.05|362.6|362.45|362.2|362.05|405
1620353700000|2021-05-07 02:15:00|362.15|362|362.2|362|362.2|362.05|361.95|361.75|230
1620354000000|2021-05-07 02:20:00|362.15|361.95|362.3|362.15|362.3|362.15|362.05|361.9|193
1620354300000|2021-05-07 02:25:00|362.35|362.2|362.3|362.15|362.35|362.2|362.25|362.1|219
1620354600000|2021-05-07 02:30:00|362.25|362.1|362.55|362.4|362.65|362.5|362.25|362.1|271
1620354900000|2021-05-07 02:35:00|362.6|362.45|362.75|362.6|362.75|362.6|362.5|362.35|276
1620355200000|2021-05-07 02:40:00|362.7|362.55|362.75|362.6|362.8|362.65|362.6|362.45|300
1620355500000|2021-05-07 02:45:00|362.8|362.65|362.8|362.65|362.85|362.7|362.7|362.55|337
1620355800000|2021-05-07 02:50:00|362.75|362.6|362.65|362.5|362.75|362.6|362.6|362.45|172
1620356100000|2021-05-07 02:55:00|362.7|362.55|362.8|362.65|362.9|362.75|362.7|362.55|177
1620356400000|2021-05-07 03:00:00|362.85|362.7|362.85|362.7|362.95|362.8|362.85|362.7|111
1620356700000|2021-05-07 03:05:00|362.8|362.65|363|362.85|363|362.85|362.8|362.65|100
1620357000000|2021-05-07 03:10:00|363.05|362.9|362.9|362.75|363.1|362.95|362.9|362.75|137
1620357300000|2021-05-07 03:15:00|362.85|362.7|362.85|362.7|362.9|362.75|362.8|362.65|85
1620357600000|2021-05-07 03:20:00|362.75|362.65|362.85|362.7|362.9|362.75|362.7|362.55|103
1620357900000|2021-05-07 03:25:00|362.75|362.65|362.65|362.5|362.75|362.65|362.6|362.4|135
1620358200000|2021-05-07 03:30:00|362.6|362.45|362.6|362.45|362.7|362.55|362.6|362.4|69
1620358500000|2021-05-07 03:35:00|362.65|362.5|362.7|362.55|362.7|362.55|362.5|362.35|124
1620358800000|2021-05-07 03:40:00|362.65|362.5|362.55|362.4|362.65|362.5|362.55|362.35|120
1620359100000|2021-05-07 03:45:00|362.6|362.35|362.45|362.3|362.6|362.35|362.45|362.3|64
1620359400000|2021-05-07 03:50:00|362.5|362.35|362.6|362.45|362.6|362.45|362.45|362.3|76
1620359700000|2021-05-07 03:55:00|362.65|362.5|362.7|362.55|362.7|362.55|362.6|362.45|79
1620360000000|2021-05-07 04:00:00|362.75|362.6|362.95|362.8|363|362.85|362.75|362.6|97
1620360300000|2021-05-07 04:05:00|362.85|362.7|362.85|362.7|362.9|362.75|362.85|362.7|21
1620360600000|2021-05-07 04:10:00|362.9|362.75|363.15|363|363.15|363|362.9|362.75|75
1620360900000|2021-05-07 04:15:00|363.2|363.05|363.15|363|363.25|363.1|363.15|363|125
1620361200000|2021-05-07 04:20:00|363.2|363.05|363.1|362.95|363.25|363.05|363.05|362.9|115
1620361500000|2021-05-07 04:25:00|363.15|363|363.2|363.05|363.2|363.05|363.1|362.95|52
1620361800000|2021-05-07 04:30:00|363.25|363.1|363.2|363.05|363.25|363.1|363.2|363.05|77
1620362100000|2021-05-07 04:35:00|363.25|363.1|363.25|363.1|363.25|363.1|363.15|363|58
1620362400000|2021-05-07 04:40:00|363.15|363|363.2|363.05|363.2|363.05|363.15|363|73
1620362700000|2021-05-07 04:45:00|363.15|363|363.15|363|363.2|363.05|363.15|363|41
1620363000000|2021-05-07 04:50:00|363.1|362.95|363.15|363|363.15|363|363.1|362.9|77
1620363300000|2021-05-07 04:55:00|363.2|362.95|363.1|362.9|363.25|363.1|363|362.8|174
1620363600000|2021-05-07 05:00:00|363.05|362.85|362.8|362.6|363.05|362.85|362.75|362.6|147
1620363900000|2021-05-07 05:05:00|362.75|362.65|362.85|362.7|362.85|362.7|362.7|362.5|55
1620364200000|2021-05-07 05:10:00|362.9|362.75|363|362.85|363|362.85|362.85|362.7|98
1620364500000|2021-05-07 05:15:00|362.95|362.8|363.1|362.95|363.1|362.95|362.95|362.8|74
1620364800000|2021-05-07 05:20:00|363.05|362.9|363|362.85|363.1|362.95|362.95|362.8|119
1620365100000|2021-05-07 05:25:00|362.95|362.8|362.95|362.8|363|362.85|362.95|362.8|41
1620365400000|2021-05-07 05:30:00|363|362.85|362.9|362.75|363.05|362.85|362.9|362.75|111
1620365700000|2021-05-07 05:35:00|362.95|362.8|362.95|362.8|363|362.85|362.9|362.7|43
1620366000000|2021-05-07 05:40:00|363|362.85|362.95|362.8|363|362.85|362.95|362.8|33
1620366300000|2021-05-07 05:45:00|362.9|362.75|362.95|362.8|362.95|362.8|362.9|362.75|25
1620366600000|2021-05-07 05:50:00|362.9|362.75|362.8|362.65|362.95|362.8|362.75|362.6|112
1620366900000|2021-05-07 05:55:00|362.75|362.6|362.9|362.75|362.9|362.75|362.75|362.6|90
1620367200000|2021-05-07 06:00:00|362.85|362.7|362.95|362.75|363.05|362.9|362.85|362.7|113
1620367500000|2021-05-07 06:05:00|362.9|362.8|362.8|362.65|362.95|362.8|362.8|362.65|185
1620367800000|2021-05-07 06:10:00|362.85|362.7|362.6|362.45|362.85|362.7|362.55|362.35|82
1620368100000|2021-05-07 06:15:00|362.65|362.5|362.65|362.5|362.75|362.55|362.6|362.45|97
1620368400000|2021-05-07 06:20:00|362.7|362.55|362.7|362.55|362.8|362.6|362.65|362.5|75
1620368700000|2021-05-07 06:25:00|362.65|362.5|362.7|362.55|362.75|362.6|362.65|362.5|44
1620369000000|2021-05-07 06:30:00|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|27
1620369300000|2021-05-07 06:35:00|362.8|362.65|362.75|362.6|362.85|362.7|362.75|362.55|92
1620369600000|2021-05-07 06:40:00|362.8|362.65|362.8|362.65|362.85|362.7|362.8|362.65|27
1620369900000|2021-05-07 06:45:00|362.75|362.6|362.65|362.5|362.75|362.6|362.65|362.5|48
1620370200000|2021-05-07 06:50:00|362.7|362.55|362.7|362.55|362.75|362.55|362.65|362.5|44
1620370500000|2021-05-07 06:55:00|362.65|362.5|362.7|362.55|362.7|362.55|362.6|362.4|97
1620370800000|2021-05-07 07:00:00|362.75|362.6|362.95|362.8|363|362.8|362.7|362.55|258
1620371100000|2021-05-07 07:05:00|363|362.85|363|362.85|363|362.85|362.95|362.8|124
1620371400000|2021-05-07 07:10:00|362.95|362.8|362.8|362.65|362.95|362.8|362.8|362.65|134
1620371700000|2021-05-07 07:15:00|362.75|362.6|363.05|362.9|363.1|362.95|362.75|362.6|503
1620372000000|2021-05-07 07:20:00|363|362.85|363|362.85|363|362.85|362.9|362.75|149
1620372300000|2021-05-07 07:25:00|362.95|362.8|363.15|363|363.15|363|362.95|362.8|290
1620372600000|2021-05-07 07:30:00|363.1|362.95|363.25|363.1|363.25|363.1|363.1|362.95|187
1620372900000|2021-05-07 07:35:00|363.2|363.05|363.3|363.15|363.35|363.2|363.2|363.05|186
1620373200000|2021-05-07 07:40:00|363.25|363.1|363.2|363.05|363.35|363.2|363.2|363.05|212
1620373500000|2021-05-07 07:45:00|363.25|363.1|363.35|363.2|363.35|363.2|363.2|363.1|145
1620373800000|2021-05-07 07:50:00|363.4|363.25|363.55|363.4|363.55|363.4|363.35|363.2|210
1620374100000|2021-05-07 07:55:00|363.5|363.35|363.6|363.45|363.65|363.5|363.45|363.3|219
1620374400000|2021-05-07 08:00:00|363.65|363.5|363.55|363.4|363.65|363.5|363.5|363.35|123
1620374700000|2021-05-07 08:05:00|363.6|363.45|363.85|363.7|363.85|363.7|363.6|363.45|210
1620375000000|2021-05-07 08:10:00|363.9|363.75|363.65|363.5|363.9|363.75|363.65|363.5|353
1620375300000|2021-05-07 08:15:00|363.6|363.45|363.5|363.35|363.6|363.45|363.5|363.35|133
1620375600000|2021-05-07 08:20:00|363.55|363.4|363.45|363.3|363.55|363.4|363.45|363.3|134
1620375900000|2021-05-07 08:25:00|363.35|363.2|363.35|363.2|363.4|363.2|363.35|363.2|62
1620376200000|2021-05-07 08:30:00|363.4|363.25|363.65|363.5|363.75|363.6|363.4|363.25|292
1620376500000|2021-05-07 08:35:00|363.7|363.55|363.6|363.45|363.75|363.6|363.6|363.45|175
1620376800000|2021-05-07 08:40:00|363.55|363.4|363.5|363.35|363.55|363.4|363.4|363.25|207
1620377100000|2021-05-07 08:45:00|363.55|363.4|363.5|363.35|363.6|363.45|363.45|363.25|170
1620377400000|2021-05-07 08:50:00|363.45|363.3|363.55|363.4|363.6|363.45|363.4|363.25|342
1620377700000|2021-05-07 08:55:00|363.5|363.35|363.55|363.4|363.6|363.45|363.5|363.35|430
1620378000000|2021-05-07 09:00:00|362.87|362.72|362.97|362.77|363.02|362.82|362.52|362.37|881
1620378300000|2021-05-07 09:05:00|362.92|362.82|362.97|362.82|363.07|362.92|362.87|362.72|333
1620378600000|2021-05-07 09:10:00|362.92|362.77|362.77|362.62|362.92|362.77|362.67|362.52|66
1620378900000|2021-05-07 09:15:00|362.82|362.67|363.72|363.42|363.72|363.42|362.72|362.57|430
1620379200000|2021-05-07 09:20:00|363.22|362.62|363.12|362.52|363.22|362.62|363.12|362.52|0
1620379500000|2021-05-07 09:25:00|363.22|362.62|363.22|362.62|363.22|362.62|363.22|362.62|189
1620380100000|2021-05-07 09:35:00|363.32|362.72|363.42|362.82|363.42|362.82|363.32|362.72|0
1620380400000|2021-05-07 09:40:00|363.32|362.72|363.42|362.82|363.42|362.82|363.32|362.72|0
1620380700000|2021-05-07 09:45:00|363.32|362.72|363.32|362.72|363.42|362.82|363.32|362.72|0
1620381000000|2021-05-07 09:50:00|364.07|363.92|364.12|363.97|364.42|364.22|364.02|363.82|155
1620381300000|2021-05-07 09:55:00|364.07|363.92|364.12|363.97|364.12|363.97|363.97|363.82|32
1620381600000|2021-05-07 10:00:00|364.17|364.02|364.17|364.02|364.22|364.07|364.12|363.92|13
1620381900000|2021-05-07 10:05:00|364.22|364.07|364.17|364.02|364.22|364.07|364.17|364.02|5
1620382200000|2021-05-07 10:10:00|364.12|363.97|364.22|364.07|364.22|364.07|364.12|363.97|13
1620382500000|2021-05-07 10:15:00|364.17|364.02|364.22|364.07|364.32|364.17|364.17|364.02|16
1620382800000|2021-05-07 10:20:00|364.27|364.12|364.22|364.07|364.27|364.12|364.22|364.07|3
1620383100000|2021-05-07 10:25:00|364.27|364.02|364.22|364.07|364.27|364.07|364.17|364.02|10
1620383400000|2021-05-07 10:30:00|364.17|364.02|364.17|363.97|364.22|364.07|364.12|363.97|1
1620383700000|2021-05-07 10:35:00|364.12|364.02|364.27|364.12|364.27|364.12|364.12|363.97|0
1620384000000|2021-05-07 10:40:00|364.22|364.07|364.27|364.12|364.32|364.17|364.22|364.07|3
1620384300000|2021-05-07 10:45:00|364.22|364.07|364.27|364.07|364.27|364.12|364.22|364.02|4
1620384600000|2021-05-07 10:50:00|364.22|364.02|364.12|363.97|364.27|364.12|364.07|363.92|37
1620384900000|2021-05-07 10:55:00|364.17|363.92|363.97|363.82|364.17|363.97|363.97|363.82|27
1620385200000|2021-05-07 11:00:00|363.92|363.77|364.02|363.87|364.02|363.87|363.92|363.77|8
1620385500000|2021-05-07 11:05:00|364.07|363.82|364.02|363.87|364.07|363.87|364.02|363.82|1
1620385800000|2021-05-07 11:10:00|363.97|363.82|363.97|363.77|364.02|363.87|363.92|363.77|7
1620386100000|2021-05-07 11:15:00|363.92|363.82|363.97|363.82|363.97|363.82|363.92|363.77|1
1620386400000|2021-05-07 11:20:00|363.92|363.77|363.92|363.77|363.97|363.77|363.87|363.67|5
1620386700000|2021-05-07 11:25:00|363.87|363.72|363.87|363.67|363.92|363.77|363.82|363.67|19
1620387000000|2021-05-07 11:30:00|363.82|363.72|363.87|363.67|363.87|363.72|363.82|363.67|2
1620387300000|2021-05-07 11:35:00|363.92|363.72|363.87|363.72|363.92|363.72|363.87|363.67|2
1620387600000|2021-05-07 11:40:00|363.92|363.67|363.92|363.72|363.92|363.77|363.82|363.67|1
1620387900000|2021-05-07 11:45:00|363.87|363.77|363.92|363.72|363.92|363.77|363.87|363.72|0
1620388200000|2021-05-07 11:50:00|363.87|363.77|363.92|363.77|363.92|363.77|363.87|363.77|0
1620388500000|2021-05-07 11:55:00|363.87|363.72|363.92|363.72|363.92|363.72|363.87|363.72|2
1620388800000|2021-05-07 12:00:00|363.87|363.67|363.77|363.62|363.87|363.67|363.72|363.57|14
1620389100000|2021-05-07 12:05:00|363.72|363.57|363.77|363.57|363.77|363.57|363.62|363.47|11
1620389400000|2021-05-07 12:10:00|363.72|363.52|363.52|363.32|363.72|363.57|363.47|363.27|42
1620389700000|2021-05-07 12:15:00|363.47|363.37|363.42|363.27|363.52|363.37|363.42|363.27|11
1620390000000|2021-05-07 12:20:00|363.47|363.32|363.52|363.37|363.52|363.37|363.42|363.27|11
1620390300000|2021-05-07 12:25:00|363.47|363.32|363.62|363.42|363.62|363.42|363.47|363.32|33
1620390600000|2021-05-07 12:30:00|363.67|363.47|363.22|363.02|364.02|363.77|363.17|363.02|235
1620390900000|2021-05-07 12:35:00|363.17|363.07|363.02|362.87|363.42|363.27|363.02|362.87|253
1620391200000|2021-05-07 12:40:00|363.07|362.92|362.87|362.72|363.27|363.07|362.82|362.67|138
1620391500000|2021-05-07 12:45:00|362.92|362.77|362.77|362.62|362.92|362.77|362.72|362.57|79
1620391800000|2021-05-07 12:50:00|362.82|362.67|363.02|362.87|363.07|362.92|362.77|362.62|112
1620392100000|2021-05-07 12:55:00|363.07|362.82|362.87|362.72|363.07|362.92|362.82|362.67|86
1620392400000|2021-05-07 13:00:00|362.92|362.67|362.82|362.67|362.97|362.82|362.82|362.67|52
1620392700000|2021-05-07 13:05:00|362.77|362.62|362.52|362.32|362.82|362.62|362.37|362.22|94
1620393000000|2021-05-07 13:10:00|362.47|362.37|362.72|362.57|362.72|362.57|362.47|362.32|26
1620393300000|2021-05-07 13:15:00|362.67|362.52|362.57|362.42|362.72|362.57|362.57|362.42|18
1620393600000|2021-05-07 13:20:00|362.52|362.37|362.47|362.32|362.57|362.42|362.37|362.22|31
1620393900000|2021-05-07 13:25:00|362.52|362.37|362.57|362.42|362.62|362.47|362.52|362.37|31
1620394200000|2021-05-07 13:30:00|362.52|362.37|362.57|362.42|362.57|362.42|362.22|362.07|110
1620394500000|2021-05-07 13:35:00|362.52|362.37|363.12|362.92|363.12|362.97|362.52|362.37|50
1620394800000|2021-05-07 13:40:00|363.17|362.97|363.37|363.17|363.37|363.22|363.02|362.87|20
1620395100000|2021-05-07 13:45:00|363.42|363.22|363.67|363.47|363.67|363.52|363.27|363.07|50
1620395400000|2021-05-07 13:50:00|363.62|363.52|363.62|363.42|363.77|363.62|363.57|363.37|60
1620395700000|2021-05-07 13:55:00|363.67|363.47|363.52|363.32|363.72|363.52|363.42|363.27|37
1620396000000|2021-05-07 14:00:00|363.57|363.37|363.87|363.67|363.87|363.72|363.52|363.37|19
1620396300000|2021-05-07 14:05:00|363.82|363.72|363.97|363.82|363.97|363.82|363.77|363.57|27
1620396600000|2021-05-07 14:10:00|364.02|363.87|364.27|364.12|364.32|364.17|364.02|363.87|29
1620396900000|2021-05-07 14:15:00|364.22|364.07|364.12|363.97|364.27|364.12|364.12|363.92|28
1620397200000|2021-05-07 14:20:00|364.17|364.02|363.97|363.82|364.22|364.07|363.97|363.82|11
1620397500000|2021-05-07 14:25:00|364.02|363.87|363.97|363.77|364.12|363.92|363.92|363.72|15
1620397800000|2021-05-07 14:30:00|364.02|363.82|364.12|363.92|364.12|363.97|363.97|363.77|14
1620398100000|2021-05-07 14:35:00|364.07|363.97|364.07|363.92|364.17|364.02|363.92|363.77|15
1620398400000|2021-05-07 14:40:00|364.12|363.97|364.17|363.97|364.22|364.07|364.07|363.92|24
1620398700000|2021-05-07 14:45:00|364.22|364.02|364.12|363.97|364.22|364.07|363.97|363.82|12
1620399000000|2021-05-07 14:50:00|364.07|363.92|363.97|363.77|364.12|363.97|363.92|363.77|22
1620399300000|2021-05-07 14:55:00|363.92|363.82|364.07|363.87|364.07|363.92|363.92|363.77|7
1620399600000|2021-05-07 15:00:00|364.02|363.92|363.97|363.77|364.12|363.92|363.77|363.62|40
1620399900000|2021-05-07 15:05:00|363.92|363.82|364.02|363.87|364.02|363.87|363.92|363.77|7
1620400200000|2021-05-07 15:10:00|364.07|363.92|364.27|364.12|364.32|364.12|364.02|363.92|10
1620400500000|2021-05-07 15:15:00|364.32|364.17|364.22|364.07|364.32|364.17|364.22|364.07|12
1620400800000|2021-05-07 15:20:00|364.27|364.12|364.22|364.07|364.27|364.12|364.17|364.02|21
1620401100000|2021-05-07 15:25:00|364.17|364.02|364.07|363.92|364.17|364.02|364.02|363.87|23
1620401400000|2021-05-07 15:30:00|364.02|363.87|364.07|363.87|364.12|363.97|363.97|363.82|34
1620401700000|2021-05-07 15:35:00|364.02|363.92|364.07|363.92|364.12|363.92|363.97|363.82|14
1620402000000|2021-05-07 15:40:00|364.02|363.87|364.02|363.87|364.17|363.97|364.02|363.87|50
1620402300000|2021-05-07 15:45:00|364.07|363.82|363.92|363.77|364.07|363.92|363.92|363.77|28
1620402600000|2021-05-07 15:50:00|363.97|363.82|363.87|363.72|364.02|363.87|363.87|363.72|30
1620402900000|2021-05-07 15:55:00|363.92|363.77|363.92|363.77|363.97|363.77|363.87|363.77|38
1620403200000|2021-05-07 16:00:00|363.97|363.72|364.07|363.92|364.07|363.92|363.82|363.67|17
1620403500000|2021-05-07 16:05:00|364.02|363.87|364.22|364.07|364.22|364.07|363.97|363.82|29
1620403800000|2021-05-07 16:10:00|364.17|364.02|364.17|364.02|364.22|364.07|364.12|363.97|20
1620404100000|2021-05-07 16:15:00|364.22|364.07|364.22|364.07|364.27|364.12|364.22|364.07|16
1620404400000|2021-05-07 16:20:00|364.27|364.12|364.22|364.07|364.27|364.12|364.22|364.02|22
1620404700000|2021-05-07 16:25:00|364.17|364.02|364.07|363.92|364.17|364.02|364.07|363.92|11
1620405000000|2021-05-07 16:30:00|364.12|363.97|364.12|363.92|364.17|364.02|364.07|363.92|14
1620405300000|2021-05-07 16:35:00|364.07|363.97|363.97|363.82|364.12|363.97|363.97|363.77|22
1620405600000|2021-05-07 16:40:00|364.02|363.87|364.07|363.87|364.07|363.92|363.97|363.82|39
1620405900000|2021-05-07 16:45:00|364.02|363.92|364.02|363.87|364.02|363.92|363.97|363.82|20
1620406200000|2021-05-07 16:50:00|363.97|363.82|364.02|363.87|364.02|363.87|363.97|363.82|18
1620406500000|2021-05-07 16:55:00|364.07|363.92|364.17|363.97|364.22|364.07|364.02|363.92|21
1620406800000|2021-05-07 17:00:00|364.12|364.02|364.12|363.97|364.17|364.02|364.12|363.97|17
1620407100000|2021-05-07 17:05:00|364.17|363.92|363.97|363.77|364.17|363.97|363.92|363.77|29
1620407400000|2021-05-07 17:10:00|363.92|363.82|363.67|363.52|363.97|363.82|363.62|363.47|58
1620407700000|2021-05-07 17:15:00|363.62|363.47|363.62|363.47|363.62|363.47|363.42|363.27|19
1620408000000|2021-05-07 17:20:00|363.57|363.42|363.62|363.47|363.67|363.52|363.57|363.42|11
1620408300000|2021-05-07 17:25:00|363.57|363.42|363.62|363.47|363.67|363.47|363.52|363.37|7
1620408600000|2021-05-07 17:30:00|363.67|363.52|363.77|363.62|363.87|363.72|363.67|363.52|9
1620408900000|2021-05-07 17:35:00|363.72|363.57|363.82|363.62|363.87|363.72|363.72|363.57|7
1620409200000|2021-05-07 17:40:00|363.77|363.67|363.97|363.77|363.97|363.77|363.77|363.57|6
1620409500000|2021-05-07 17:45:00|363.92|363.82|363.97|363.82|364.02|363.87|363.92|363.77|11
1620409800000|2021-05-07 17:50:00|363.92|363.77|363.97|363.82|364.07|363.92|363.92|363.77|11
1620410100000|2021-05-07 17:55:00|364.02|363.77|364.02|363.82|364.02|363.87|363.97|363.77|5
1620410400000|2021-05-07 18:00:00|363.97|363.77|363.92|363.77|364.07|363.92|363.72|363.57|29
1620410700000|2021-05-07 18:05:00|363.97|363.82|364.12|363.92|364.12|363.92|363.92|363.77|11
1620411000000|2021-05-07 18:10:00|364.07|363.97|363.92|363.72|364.12|363.97|363.92|363.72|10
1620411300000|2021-05-07 18:15:00|363.87|363.77|364.07|363.92|364.07|363.92|363.87|363.72|7
1620411600000|2021-05-07 18:20:00|364.02|363.87|364.12|363.92|364.12|363.92|364.02|363.82|11
1620411900000|2021-05-07 18:25:00|364.07|363.97|364.17|363.97|364.17|364.02|364.07|363.92|6
1620412200000|2021-05-07 18:30:00|364.12|364.02|364.22|364.07|364.22|364.07|364.12|363.97|10
1620412500000|2021-05-07 18:35:00|364.17|364.02|364.22|364.02|364.22|364.07|364.02|363.87|25
1620412800000|2021-05-07 18:40:00|364.17|363.97|364.12|363.97|364.22|364.02|364.07|363.92|7
1620413100000|2021-05-07 18:45:00|364.17|364.02|364.17|364.02|364.22|364.07|364.12|363.92|17
1620413400000|2021-05-07 18:50:00|364.22|364.07|364.27|364.12|364.27|364.12|364.17|364.02|8
1620413700000|2021-05-07 18:55:00|364.32|364.17|364.42|364.27|364.42|364.27|364.27|364.12|14
1620414000000|2021-05-07 19:00:00|364.47|364.32|364.47|364.32|364.52|364.37|364.42|364.27|20
1620414300000|2021-05-07 19:05:00|364.52|364.37|364.62|364.42|364.62|364.42|364.47|364.27|13
1620414600000|2021-05-07 19:10:00|364.57|364.47|364.77|364.57|364.77|364.62|364.57|364.42|41
1620414900000|2021-05-07 19:15:00|364.72|364.62|364.77|364.62|364.77|364.62|364.72|364.57|13
1620415200000|2021-05-07 19:20:00|364.72|364.57|364.77|364.62|364.82|364.67|364.72|364.57|36
1620415500000|2021-05-07 19:25:00|364.72|364.57|364.77|364.62|364.77|364.62|364.72|364.52|12
1620415800000|2021-05-07 19:30:00|364.87|364.67|364.72|364.57|364.87|364.67|364.67|364.52|18
1620416100000|2021-05-07 19:35:00|364.77|364.52|364.67|364.52|364.77|364.57|364.62|364.47|9
1620416400000|2021-05-07 19:40:00|364.72|364.57|364.67|364.47|364.72|364.57|364.62|364.47|8
1620416700000|2021-05-07 19:45:00|364.62|364.52|364.82|364.67|364.82|364.67|364.62|364.47|11
1620417000000|2021-05-07 19:50:00|364.87|364.72|364.77|364.62|364.87|364.72|364.72|364.57|9
1620417300000|2021-05-07 19:55:00|364.82|364.67|364.77|364.62|364.82|364.67|364.62|364.47|15
1620417600000|2021-05-07 20:00:00|364.72|364.57|364.82|364.67|364.82|364.67|364.72|364.57|19
1620417900000|2021-05-07 20:05:00|364.87|364.62|364.92|364.77|364.92|364.77|364.77|364.62|4
1620418200000|2021-05-07 20:10:00|364.87|364.72|364.92|364.77|364.92|364.77|364.87|364.72|1
1620418500000|2021-05-07 20:15:00|364.87|364.72|364.92|364.77|364.92|364.77|364.87|364.72|0
1620418800000|2021-05-07 20:20:00||364.72||364.77||364.77||364.72|0
1620419100000|2021-05-07 20:25:00||364.72||364.77||364.77||364.72|0
1620419400000|2021-05-07 20:30:00|364.97|364.72|364.97|364.77|364.97|364.77|364.92|364.72|5
1620419700000|2021-05-07 20:35:00|365.02|364.82|365.02|364.82|365.02|364.87|365.02|364.82|5
1620420000000|2021-05-07 20:40:00|364.97|364.87|364.82|364.62|365.02|364.87|364.82|364.52|2
1620420300000|2021-05-07 20:45:00|364.87|364.57|364.82|364.57|364.87|364.57|364.82|364.57|0
1620420600000|2021-05-07 20:50:00|364.77|364.62|364.87|364.62|364.92|364.62|364.77|364.57|1
1620420900000|2021-05-07 20:55:00|365.12|364.57|365.17|364.32|365.17|364.87|365.12|364.32|16
1620597600000|2021-05-09 22:00:00|365.12|364.52|365.12|364.52|365.12|364.52|365.02|364.42|0
1620597900000|2021-05-09 22:05:00|365.22|364.62|365.22|364.62|365.32|364.72|365.12|364.52|0
1620598800000|2021-05-09 22:20:00|365.12|364.52|365.22|364.62|365.22|364.62|365.12|364.52|0
1620599100000|2021-05-09 22:25:00|365.12|364.52|365.12|364.52|365.12|364.52|365.02|364.42|0
1620599400000|2021-05-09 22:30:00|365.22|364.62|365.22|364.62|365.22|364.62|365.22|364.62|0
1620599700000|2021-05-09 22:35:00|365.12|364.52|365.12|364.52|365.12|364.52|365.12|364.52|0
1620600000000|2021-05-09 22:40:00|365.02|364.42|364.92|364.32|365.02|364.42|364.92|364.32|0
1620600900000|2021-05-09 22:55:00|364.82|364.22|364.92|364.32|364.92|364.32|364.82|364.22|0
1620601200000|2021-05-09 23:00:00|364.82|364.22|364.92|364.32|364.92|364.32|364.82|364.22|0
1620601500000|2021-05-09 23:05:00|364.82|364.22|364.92|364.32|364.92|364.32|364.82|364.22|0
1620601800000|2021-05-09 23:10:00|365.02|364.42|365.02|364.42|365.02|364.42|364.92|364.32|0
1620603000000|2021-05-09 23:30:00|364.92|364.32|365.02|364.42|365.02|364.42|364.92|364.32|0
1620603300000|2021-05-09 23:35:00|364.92|364.32|364.92|364.32|364.92|364.32|364.92|364.32|0
1620603600000|2021-05-09 23:40:00|365.02|364.42|365.02|364.42|365.02|364.42|364.92|364.32|0
1620603900000|2021-05-09 23:45:00|365.02|364.42|365.02|364.42|365.02|364.42|364.92|364.32|0
1620604200000|2021-05-09 23:50:00|365.12|364.52|365.12|364.52|365.12|364.52|365.02|364.42|0
1620604500000|2021-05-09 23:55:00|365.02|364.42|365.02|364.42|365.12|364.52|365.02|364.42|0
1620604800000|2021-05-10 00:00:00|365.12|364.52|365.22|364.62|365.22|364.62|365.02|364.42|0
1620605100000|2021-05-10 00:05:00|365.32|364.72|365.32|364.72|365.32|364.72|365.22|364.62|0
1620605400000|2021-05-10 00:10:00|365.42|364.82|365.52|364.92|365.52|364.92|365.32|364.72|0
1620605700000|2021-05-10 00:15:00|365.42|364.82|365.42|364.82|365.52|364.92|365.42|364.82|0
1620606000000|2021-05-10 00:20:00|365.32|364.72|365.32|364.72|365.32|364.72|365.32|364.72|0
1620606300000|2021-05-10 00:25:00|365.22|364.62|365.12|364.52|365.22|364.62|365.12|364.52|0
1620606600000|2021-05-10 00:30:00|365.02|364.72|364.92|364.77|365.72|365.07|364.62|364.42|627
1620606900000|2021-05-10 00:35:00|364.87|364.72|364.37|364.22|364.97|364.82|364.37|364.22|345
1620607200000|2021-05-10 00:40:00|364.42|364.27|363.77|363.62|364.42|364.27|363.72|363.57|324
1620607500000|2021-05-10 00:45:00|363.87|363.67|364.07|363.92|364.17|364.02|363.67|363.52|165
1620607800000|2021-05-10 00:50:00|364.17|363.97|363.97|363.82|364.17|364.02|363.82|363.67|120
1620608100000|2021-05-10 00:55:00|363.92|363.77|363.72|363.57|363.92|363.77|363.62|363.47|250
1620608400000|2021-05-10 01:00:00|363.67|363.47|363.12|362.97|363.67|363.47|362.72|362.57|1107
1620608700000|2021-05-10 01:05:00|363.07|362.92|363.32|363.17|363.67|363.47|363.02|362.87|395
1620609000000|2021-05-10 01:10:00|363.42|363.22|363.52|363.37|363.82|363.67|363.27|363.12|308
1620609300000|2021-05-10 01:15:00|363.57|363.32|363.22|363.02|363.57|363.37|362.92|362.77|255
1620609600000|2021-05-10 01:20:00|363.17|363.07|363.57|363.42|363.62|363.47|363.17|363.02|296
1620609900000|2021-05-10 01:25:00|363.52|363.37|363.52|363.32|363.67|363.52|363.32|363.17|151
1620610200000|2021-05-10 01:30:00|363.47|363.27|363.82|363.67|363.82|363.67|363.37|363.22|258
1620610500000|2021-05-10 01:35:00|363.87|363.62|363.72|363.57|363.92|363.72|363.72|363.52|165
1620610800000|2021-05-10 01:40:00|363.77|363.62|363.77|363.62|363.82|363.67|363.62|363.42|191
1620611100000|2021-05-10 01:45:00|363.82|363.67|363.47|363.32|363.82|363.67|363.37|363.22|218
1620611400000|2021-05-10 01:50:00|363.42|363.27|363.47|363.32|363.52|363.32|363.27|363.12|237
1620611700000|2021-05-10 01:55:00|363.42|363.27|363.17|363.02|363.57|363.42|363.17|363.02|238
1620612000000|2021-05-10 02:00:00|363.22|363.07|363.02|362.87|363.22|363.07|362.97|362.82|201
1620612300000|2021-05-10 02:05:00|363.07|362.82|363.02|362.87|363.07|362.92|362.92|362.77|125
1620612600000|2021-05-10 02:10:00|362.97|362.82|362.77|362.62|362.97|362.82|362.77|362.62|165
1620612900000|2021-05-10 02:15:00|362.82|362.57|362.72|362.57|362.82|362.67|362.72|362.57|116
1620613200000|2021-05-10 02:20:00|362.67|362.52|362.47|362.32|362.77|362.62|362.47|362.27|180
1620613500000|2021-05-10 02:25:00|362.42|362.27|362.47|362.32|362.67|362.52|362.42|362.27|161
1620613800000|2021-05-10 02:30:00|362.42|362.27|362.27|362.12|362.52|362.32|362.22|362.07|129
1620614100000|2021-05-10 02:35:00|362.22|362.07|362.27|362.12|362.37|362.22|362.17|362.02|129
1620614400000|2021-05-10 02:40:00|362.22|362.07|361.77|361.62|362.22|362.07|361.77|361.62|240
1620614700000|2021-05-10 02:45:00|361.72|361.57|361.72|361.57|361.77|361.62|361.57|361.42|286
1620615000000|2021-05-10 02:50:00|361.67|361.52|361.42|361.27|361.72|361.57|361.42|361.22|298
1620615300000|2021-05-10 02:55:00|361.37|361.22|360.97|360.82|361.42|361.27|360.97|360.82|321
1620615600000|2021-05-10 03:00:00|361.02|360.87|360.92|360.77|361.02|360.87|360.87|360.72|344
1620615900000|2021-05-10 03:05:00|360.87|360.72|360.92|360.77|361.02|360.87|360.82|360.67|188
1620616200000|2021-05-10 03:10:00|360.87|360.72|360.37|360.22|360.87|360.77|360.32|360.17|328
1620616500000|2021-05-10 03:15:00|360.32|360.17|360.17|359.97|360.37|360.22|360.07|359.92|348
1620616800000|2021-05-10 03:20:00|360.12|360.02|360.52|360.37|360.67|360.52|360.12|360.02|217
1620617100000|2021-05-10 03:25:00|360.47|360.32|360.42|360.27|360.47|360.37|360.32|360.17|213
1620617400000|2021-05-10 03:30:00|360.37|360.22|360.32|360.17|360.47|360.32|360.27|360.07|175
1620617700000|2021-05-10 03:35:00|360.27|360.12|360.17|360.02|360.37|360.17|360.12|359.97|214
1620618000000|2021-05-10 03:40:00|360.12|359.97|360.27|360.12|360.32|360.17|360.12|359.97|198
1620618300000|2021-05-10 03:45:00|360.22|360.07|360.77|360.62|360.82|360.67|360.22|360.07|256
1620618600000|2021-05-10 03:50:00|360.72|360.57|360.72|360.57|360.87|360.72|360.72|360.57|145
1620618900000|2021-05-10 03:55:00|360.67|360.52|360.92|360.72|360.97|360.82|360.67|360.47|174
1620619200000|2021-05-10 04:00:00|360.97|360.82|360.97|360.82|361.17|361.02|360.97|360.77|95
1620619500000|2021-05-10 04:05:00|360.92|360.77|360.67|360.52|360.97|360.82|360.67|360.52|46
1620619800000|2021-05-10 04:10:00|360.62|360.47|360.52|360.37|360.67|360.47|360.52|360.32|75
1620620100000|2021-05-10 04:15:00|360.47|360.32|360.57|360.42|360.62|360.42|360.42|360.27|57
1620620400000|2021-05-10 04:20:00|360.62|360.47|360.72|360.57|360.72|360.57|360.57|360.42|108
1620620700000|2021-05-10 04:25:00|360.77|360.62|360.82|360.67|360.82|360.67|360.77|360.57|104
1620621000000|2021-05-10 04:30:00|360.77|360.62|360.67|360.52|360.77|360.67|360.67|360.47|62
1620621300000|2021-05-10 04:35:00|360.62|360.47|360.57|360.42|360.62|360.47|360.52|360.37|27
1620621600000|2021-05-10 04:40:00|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|29
1620621900000|2021-05-10 04:45:00|||||||||49
1620622200000|2021-05-10 04:50:00|360.57|360.42|360.52|360.37|360.57|360.42|360.52|360.37|105
1620622500000|2021-05-10 04:55:00|360.47|360.32|360.42|360.27|360.57|360.42|360.42|360.27|73
1620622800000|2021-05-10 05:00:00|360.47|360.32|360.52|360.37|360.72|360.57|360.47|360.32|310
1620623100000|2021-05-10 05:05:00|360.57|360.42|360.42|360.27|360.62|360.47|360.42|360.27|129
1620623400000|2021-05-10 05:10:00|360.37|360.17|360.22|360.07|360.37|360.22|360.22|360.07|115
1620623700000|2021-05-10 05:15:00|360.17|360.02|360.22|360.07|360.32|360.12|360.17|360.02|188
1620624000000|2021-05-10 05:20:00|360.27|360.12|360.32|360.17|360.37|360.22|360.22|360.07|110
1620624300000|2021-05-10 05:25:00|360.37|360.22|360.27|360.12|360.37|360.22|360.22|360.07|69
1620624600000|2021-05-10 05:30:00|360.32|360.17|360.57|360.42|360.62|360.47|360.32|360.17|126
1620624900000|2021-05-10 05:35:00|360.62|360.47|360.42|360.27|360.62|360.47|360.42|360.27|66
1620625200000|2021-05-10 05:40:00|360.47|360.22|360.42|360.27|360.47|360.32|360.37|360.22|83
1620625500000|2021-05-10 05:45:00|360.37|360.22|360.42|360.27|360.42|360.27|360.32|360.17|127
1620625800000|2021-05-10 05:50:00|360.47|360.32|360.47|360.32|360.57|360.42|360.37|360.22|68
1620626100000|2021-05-10 05:55:00|360.52|360.37|360.52|360.37|360.52|360.37|360.42|360.22|42
1620626400000|2021-05-10 06:00:00|360.47|360.32|360.52|360.37|360.57|360.42|360.42|360.27|95
1620626700000|2021-05-10 06:05:00|360.57|360.42|360.57|360.42|360.62|360.42|360.57|360.42|60
1620627000000|2021-05-10 06:10:00|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|111
1620627300000|2021-05-10 06:15:00|360.67|360.52|360.87|360.72|360.87|360.72|360.62|360.42|159
1620627600000|2021-05-10 06:20:00|360.92|360.67|360.82|360.67|360.92|360.67|360.77|360.62|41
1620627900000|2021-05-10 06:25:00|360.77|360.62|360.72|360.57|360.82|360.67|360.72|360.57|84
1620628200000|2021-05-10 06:30:00|360.77|360.62|360.82|360.67|360.92|360.77|360.72|360.57|150
1620628500000|2021-05-10 06:35:00|360.87|360.72|360.67|360.52|360.87|360.72|360.62|360.47|70
1620628800000|2021-05-10 06:40:00|360.72|360.57|360.47|360.32|360.72|360.57|360.47|360.32|101
1620629100000|2021-05-10 06:45:00|360.52|360.37|360.87|360.67|360.87|360.72|360.47|360.32|198
1620629400000|2021-05-10 06:50:00|360.82|360.72|360.97|360.82|361.02|360.82|360.82|360.67|111
1620629700000|2021-05-10 06:55:00|360.92|360.77|361.12|360.97|361.12|360.97|360.92|360.77|75
1620630000000|2021-05-10 07:00:00|361.17|361.02|361.32|361.17|361.32|361.17|361.12|360.97|152
1620630300000|2021-05-10 07:05:00|361.37|361.22|361.32|361.17|361.37|361.22|361.27|361.12|150
1620630600000|2021-05-10 07:10:00|361.27|361.12|361.27|361.12|361.32|361.17|361.12|360.97|144
1620630900000|2021-05-10 07:15:00|361.22|361.07|360.97|360.82|361.27|361.12|360.97|360.82|197
1620631200000|2021-05-10 07:20:00|360.92|360.77|360.87|360.72|360.97|360.82|360.87|360.72|62
1620631500000|2021-05-10 07:25:00|360.97|360.77|360.87|360.72|360.97|360.77|360.82|360.67|112
1620631800000|2021-05-10 07:30:00|360.82|360.67|360.92|360.72|360.92|360.77|360.72|360.57|79
1620632100000|2021-05-10 07:35:00|360.87|360.77|360.87|360.72|360.92|360.77|360.72|360.57|127
1620632400000|2021-05-10 07:40:00|360.82|360.67|360.87|360.72|360.97|360.82|360.77|360.62|124
1620632700000|2021-05-10 07:45:00|360.82|360.67|360.67|360.52|360.87|360.72|360.62|360.47|94
1620633000000|2021-05-10 07:50:00|360.62|360.47|360.57|360.42|360.67|360.52|360.52|360.32|89
1620633300000|2021-05-10 07:55:00|360.62|360.47|360.62|360.47|360.67|360.52|360.37|360.22|151
1620633600000|2021-05-10 08:00:00|360.57|360.42|360.52|360.37|360.72|360.57|360.52|360.37|127
1620633900000|2021-05-10 08:05:00|360.57|360.42|360.57|360.42|360.57|360.42|360.42|360.27|155
1620634200000|2021-05-10 08:10:00|360.62|360.47|360.62|360.47|360.62|360.47|360.52|360.32|141
1620634500000|2021-05-10 08:15:00|360.67|360.52|360.62|360.47|360.67|360.52|360.57|360.42|84
1620634800000|2021-05-10 08:20:00|360.57|360.42|360.47|360.32|360.57|360.42|360.42|360.22|123
1620635100000|2021-05-10 08:25:00|360.42|360.27|360.52|360.37|360.57|360.42|360.37|360.22|251
1620635400000|2021-05-10 08:30:00|360.57|360.42|360.72|360.57|360.72|360.57|360.47|360.32|129
1620635700000|2021-05-10 08:35:00|360.77|360.62|360.82|360.67|360.82|360.67|360.72|360.57|172
1620636000000|2021-05-10 08:40:00|360.87|360.72|361.07|360.92|361.12|360.97|360.82|360.67|276
1620636300000|2021-05-10 08:45:00|361.02|360.87|360.97|360.82|361.02|360.87|360.82|360.67|339
1620636600000|2021-05-10 08:50:00|361.02|360.87|361.22|361.07|361.22|361.07|361.02|360.87|416
1620636900000|2021-05-10 08:55:00|361.27|361.12|360.57|360.37|361.37|361.22|360.57|360.37|872
1620637200000|2021-05-10 09:00:00|360.3|360.1|360.5|360.35|360.65|360.5|360.15|360|603
1620637500000|2021-05-10 09:05:00|360.55|360.4|361.3|361.1|361.3|361.1|360.55|360.4|605
1620637800000|2021-05-10 09:10:00|361.25|361.15|361.25|361.1|361.35|361.2|361.1|360.95|363
1620638100000|2021-05-10 09:15:00|361.3|361.15|361.7|361.45|361.7|361.45|361.25|361.15|255
1620638400000|2021-05-10 09:20:00|361.65|361.05|361.65|361.05|361.65|361.05|361.55|360.95|0
1620638700000|2021-05-10 09:25:00|361.55|360.95|361.55|360.95|361.65|361.05|361.55|360.95|65
1620639000000|2021-05-10 09:30:00|361.45|360.85|361.55|360.95|361.55|360.95|361.45|360.85|0
1620639300000|2021-05-10 09:35:00|361.45|360.85|361.45|360.85|361.55|360.95|361.45|360.85|0
1620639600000|2021-05-10 09:40:00|361.35|360.75|361.45|360.85|361.45|360.85|361.35|360.75|0
1620639900000|2021-05-10 09:45:00|361.35|360.75|361.45|360.85|361.45|360.85|361.35|360.75|0
1620640200000|2021-05-10 09:50:00|361.65|361.4|361.55|361.4|361.65|361.4|361.45|361.3|41
1620640500000|2021-05-10 09:55:00|361.5|361.35|361.45|361.25|361.5|361.35|361.45|361.25|9
1620640800000|2021-05-10 10:00:00|361.4|361.3|361.6|361.45|361.65|361.45|361.4|361.3|15
1620641100000|2021-05-10 10:05:00|361.55|361.4|361.7|361.5|361.7|361.55|361.55|361.4|7
1620641400000|2021-05-10 10:10:00|361.65|361.55|361.65|361.5|361.7|361.55|361.65|361.5|7
1620641700000|2021-05-10 10:15:00|361.7|361.55|361.6|361.45|361.7|361.55|361.6|361.45|5
1620642000000|2021-05-10 10:20:00|361.65|361.5|361.6|361.45|361.65|361.5|361.6|361.4|12
1620642300000|2021-05-10 10:25:00|361.65|361.5|361.65|361.5|361.7|361.55|361.6|361.4|10
1620642600000|2021-05-10 10:30:00|361.7|361.55|361.45|361.3|361.7|361.55|361.45|361.3|9
1620642900000|2021-05-10 10:35:00|361.4|361.25|361.4|361.25|361.45|361.3|361.4|361.25|8
1620643200000|2021-05-10 10:40:00|361.45|361.3|361.5|361.35|361.5|361.35|361.4|361.25|5
1620643500000|2021-05-10 10:45:00|361.45|361.3|361.45|361.3|361.5|361.3|361.45|361.3|1
1620643800000|2021-05-10 10:50:00|361.4|361.25|361.3|361.15|361.4|361.25|361.3|361.15|16
1620644100000|2021-05-10 10:55:00|361.25|361.1|361.3|361.15|361.3|361.15|361.25|361.1|5
1620644400000|2021-05-10 11:00:00|361.35|361.2|361.3|361.15|361.35|361.2|361.3|361.15|5
1620644700000|2021-05-10 11:05:00|361.35|361.2|361.4|361.2|361.4|361.2|361.35|361.2|4
1620645000000|2021-05-10 11:10:00|361.35|361.25|361.4|361.25|361.5|361.3|361.35|361.25|5
1620645300000|2021-05-10 11:15:00|361.45|361.3|361.4|361.25|361.5|361.3|361.4|361.25|4
1620645600000|2021-05-10 11:20:00|361.45|361.3|361.4|361.25|361.45|361.3|361.4|361.25|2
1620645900000|2021-05-10 11:25:00|361.35|361.2|361.4|361.25|361.45|361.25|361.35|361.2|4
1620646200000|2021-05-10 11:30:00|361.45|361.2|361.25|361.1|361.45|361.2|361.25|361.1|7
1620646500000|2021-05-10 11:35:00|361.2|361.05|361.3|361.15|361.3|361.15|361.2|361.05|6
1620646800000|2021-05-10 11:40:00|361.35|361.2|361.25|361.1|361.35|361.2|361.2|361.05|13
1620647100000|2021-05-10 11:45:00|361.2|361.05|361.35|361.15|361.35|361.2|361.2|361.05|2
1620647400000|2021-05-10 11:50:00|361.3|361.1|361.35|361.2|361.4|361.2|361.3|361.1|1
1620647700000|2021-05-10 11:55:00|361.3|361.15|361.25|361.1|361.35|361.2|361.25|361.05|5
1620648000000|2021-05-10 12:00:00|361.2|361.05|361.25|361.1|361.25|361.1|361.15|360.95|8
1620648300000|2021-05-10 12:05:00|361.3|361.15|361.65|361.5|361.65|361.5|361.25|361.15|26
1620648600000|2021-05-10 12:10:00|361.7|361.55|361.7|361.55|361.7|361.55|361.65|361.5|12
1620648900000|2021-05-10 12:15:00|361.75|361.6|361.8|361.65|361.8|361.65|361.75|361.6|28
1620649200000|2021-05-10 12:20:00|361.85|361.6|361.8|361.65|361.85|361.7|361.8|361.6|38
1620649500000|2021-05-10 12:25:00|361.75|361.6|361.75|361.6|361.75|361.65|361.7|361.5|21
1620649800000|2021-05-10 12:30:00|361.8|361.65|361.8|361.65|361.9|361.75|361.8|361.65|22
1620650100000|2021-05-10 12:35:00|361.75|361.6|361.85|361.7|362|361.8|361.75|361.6|21
1620650400000|2021-05-10 12:40:00|361.9|361.65|361.8|361.65|361.9|361.75|361.75|361.6|13
1620650700000|2021-05-10 12:45:00|361.85|361.6|361.75|361.6|361.85|361.7|361.75|361.6|12
1620651000000|2021-05-10 12:50:00|361.7|361.55|361.5|361.35|361.7|361.6|361.5|361.35|33
1620651300000|2021-05-10 12:55:00|361.45|361.3|361.35|361.2|361.45|361.3|361.35|361.2|20
1620651600000|2021-05-10 13:00:00|361.4|361.25|361.2|361.05|361.4|361.25|361.1|360.95|54
1620651900000|2021-05-10 13:05:00|361.15|361|361.2|361.05|361.25|361.1|361.15|361|28
1620652200000|2021-05-10 13:10:00|361.25|361.1|361.2|361.05|361.25|361.1|361.2|361|17
1620652500000|2021-05-10 13:15:00|361.15|361|361.2|361|361.25|361.1|361.15|361|13
1620652800000|2021-05-10 13:20:00|361.15|361.05|361.5|361.35|361.5|361.35|361.15|361|24
1620653100000|2021-05-10 13:25:00|361.55|361.4|361.55|361.4|361.6|361.45|361.55|361.4|5
1620653400000|2021-05-10 13:30:00|361.6|361.45|360.9|360.7|361.6|361.45|360.9|360.7|89
1620653700000|2021-05-10 13:35:00|360.95|360.75|360.75|360.6|360.95|360.75|360.75|360.55|64
1620654000000|2021-05-10 13:40:00|360.7|360.55|360.8|360.65|360.9|360.7|360.65|360.45|73
1620654300000|2021-05-10 13:45:00|360.75|360.6|360.75|360.55|360.9|360.7|360.65|360.5|72
1620654600000|2021-05-10 13:50:00|360.7|360.6|360.45|360.25|360.75|360.6|360.4|360.25|54
1620654900000|2021-05-10 13:55:00|360.4|360.2|360.6|360.45|360.6|360.45|360.35|360.2|57
1620655200000|2021-05-10 14:00:00|360.55|360.4|360.35|360.15|360.6|360.45|360.2|360|85
1620655500000|2021-05-10 14:05:00|360.3|360.1|360.4|360.25|360.45|360.3|360.15|360|82
1620655800000|2021-05-10 14:10:00|360.45|360.3|360.45|360.3|360.6|360.4|360.4|360.25|36
1620656100000|2021-05-10 14:15:00|360.5|360.35|360.4|360.25|360.55|360.4|360.4|360.2|47
1620656400000|2021-05-10 14:20:00|360.45|360.3|360.25|360.1|360.45|360.3|360.25|360.1|71
1620656700000|2021-05-10 14:25:00|360.2|360.05|359.95|359.8|360.25|360.1|359.95|359.8|75
1620657000000|2021-05-10 14:30:00|359.9|359.75|359.85|359.7|359.95|359.8|359.85|359.7|85
1620657300000|2021-05-10 14:35:00|359.8|359.65|360|359.85|360|359.85|359.8|359.65|64
1620657600000|2021-05-10 14:40:00|360.05|359.8|359.85|359.7|360.05|359.8|359.75|359.6|35
1620657900000|2021-05-10 14:45:00|359.8|359.65|359.55|359.4|359.8|359.65|359.55|359.4|81
1620658200000|2021-05-10 14:50:00|359.6|359.45|359.6|359.45|359.6|359.45|359.4|359.25|51
1620658500000|2021-05-10 14:55:00|359.55|359.4|360|359.85|360|359.85|359.55|359.4|34
1620658800000|2021-05-10 15:00:00|360.1|359.9|359.95|359.8|360.1|359.95|359.9|359.75|29
1620659100000|2021-05-10 15:05:00|359.9|359.75|360.05|359.9|360.15|360|359.9|359.75|25
1620659400000|2021-05-10 15:10:00|360|359.85|360.05|359.85|360.15|359.95|360|359.8|8
1620659700000|2021-05-10 15:15:00|360|359.8|360.25|360.1|360.3|360.15|359.95|359.8|54
1620660000000|2021-05-10 15:20:00|360.3|360.05|360.35|360.2|360.4|360.25|360.3|360.05|15
1620660300000|2021-05-10 15:25:00|360.3|360.15|360.3|360.15|360.35|360.2|360.3|360.15|10
1620660600000|2021-05-10 15:30:00|360.35|360.2|360.4|360.25|360.45|360.25|360.2|360.05|33
1620660900000|2021-05-10 15:35:00|360.45|360.3|360.65|360.5|360.65|360.5|360.45|360.3|60
1620661200000|2021-05-10 15:40:00|360.6|360.45|360.65|360.5|360.8|360.6|360.55|360.4|15
1620661500000|2021-05-10 15:45:00|360.6|360.45|360.7|360.55|360.75|360.6|360.55|360.4|25
1620661800000|2021-05-10 15:50:00|360.75|360.6|361|360.85|361|360.85|360.75|360.6|36
1620662100000|2021-05-10 15:55:00|360.95|360.8|361|360.85|361.15|360.95|360.95|360.8|16
1620662400000|2021-05-10 16:00:00|361.05|360.9|361.05|360.9|361.1|360.95|361|360.85|8
1620662700000|2021-05-10 16:05:00|361|360.85|361.05|360.9|361.05|360.9|361|360.8|4
1620663000000|2021-05-10 16:10:00|361|360.85|361.05|360.9|361.15|360.95|361|360.85|13
1620663300000|2021-05-10 16:15:00|361|360.85|361.05|360.9|361.15|360.95|361|360.85|9
1620663600000|2021-05-10 16:20:00|361|360.85|360.85|360.7|361|360.85|360.8|360.65|29
1620663900000|2021-05-10 16:25:00|360.8|360.65|360.6|360.45|360.85|360.7|360.6|360.45|17
1620664200000|2021-05-10 16:30:00|360.55|360.4|360.35|360.2|360.55|360.45|360.35|360.2|22
1620664500000|2021-05-10 16:35:00|360.4|360.25|360.3|360.15|360.4|360.25|360.3|360.15|15
1620664800000|2021-05-10 16:40:00|360.25|360.1|360.2|360.05|360.25|360.15|360.2|360|0
1620665100000|2021-05-10 16:45:00|360.15|360|360.25|360.1|360.3|360.15|360.15|360|14
1620665400000|2021-05-10 16:50:00|360.3|360.15|360.3|360.1|360.35|360.2|360.3|360.1|12
1620665700000|2021-05-10 16:55:00|360.25|360.15|360.3|360.15|360.35|360.2|360.25|360.1|6
1620666000000|2021-05-10 17:00:00|360.35|360.1|360.4|360.2|360.4|360.25|360.3|360.1|4
1620666300000|2021-05-10 17:05:00|360.35|360.15|360.25|360.05|360.4|360.2|360.2|360.05|10
1620666600000|2021-05-10 17:10:00|360.2|360|360.2|359.85|360.25|360.05|360.2|359.85|73
1620666900000|2021-05-10 17:15:00|||||||||9
1620667500000|2021-05-10 17:25:00|||||||||1
1620668400000|2021-05-10 17:40:00|||||||||2
1620669300000|2021-05-10 17:55:00||359.9||359.9||359.9||359.9|2
1620669600000|2021-05-10 18:00:00|359.9|359.85|359.85|359.7|359.9|359.85|359.85|359.7|9
1620669900000|2021-05-10 18:05:00|359.9|359.75|359.8|359.6|359.9|359.75|359.75|359.6|13
1620670200000|2021-05-10 18:10:00|359.75|359.65|359.75|359.55|359.8|359.65|359.75|359.55|13
1620670500000|2021-05-10 18:15:00|359.8|359.5|359.45|359.25|359.8|359.5|359.45|359.25|18
1620670800000|2021-05-10 18:20:00|359.5|359.3|359.35|359.15|359.5|359.3|359.25|359.05|33
1620671100000|2021-05-10 18:25:00|359.3|359.1|359.25|359.05|359.4|359.2|359.15|358.95|2
1620671400000|2021-05-10 18:30:00|359.2|359|359.2|359|359.2|359.05|359|358.85|12
1620671700000|2021-05-10 18:35:00|359.15|359.05|359.25|359.05|359.3|359.15|359.15|358.85|0
1620672000000|2021-05-10 18:40:00|359.3|359.1|359.25|358.95|359.3|359.1|359.25|358.95|0
1620672300000|2021-05-10 18:45:00|359.3|359|359.25|359|359.3|359|359.25|359|0
1620672600000|2021-05-10 18:50:00|359.2|358.95|359.2|359|359.3|359|359.15|358.9|5
1620672900000|2021-05-10 18:55:00|359.15|358.95|359.25|359|359.25|359|359.15|358.9|0
1620673200000|2021-05-10 19:00:00|359.2|358.95|359.25|359|359.25|359.05|359.2|358.95|1
1620673500000|2021-05-10 19:05:00|359.2|359.05|359.25|359.05|359.25|359.05|359.2|359|1
1620673800000|2021-05-10 19:10:00|359.2|359|359.2|359|359.3|359.1|359.15|359|1
1620674100000|2021-05-10 19:15:00|359.15|359.05|359.05|358.9|359.2|359.05|359.05|358.85|11
1620674400000|2021-05-10 19:20:00|359|358.85|358.95|358.75|359.05|358.9|358.95|358.75|3
1620674700000|2021-05-10 19:25:00|359|358.8|359.15|359|359.15|359|358.95|358.75|0
1620675000000|2021-05-10 19:30:00|359.1|358.95|359.3|359.15|359.3|359.15|359.1|358.85|4
1620675300000|2021-05-10 19:35:00|359.25|359.1|359.25|359.05|359.3|359.15|359.2|359.05|5
1620675600000|2021-05-10 19:40:00|359.2|359.1|359.25|359.1|359.25|359.1|359.2|359.05|2
1620675900000|2021-05-10 19:45:00|359.3|359.15|359.15|359|359.4|359.25|359.1|358.9|12
1620676200000|2021-05-10 19:50:00|359.1|358.95|358.85|358.7|359.15|359|358.85|358.7|15
1620676500000|2021-05-10 19:55:00|358.9|358.75|358.7|358.45|359|358.85|358.55|358.4|27
1620676800000|2021-05-10 20:00:00|358.75|358.5|358.45|358.3|358.75|358.6|358.45|358.25|6
1620677100000|2021-05-10 20:05:00|358.5|358.4|358.55|358.35|358.55|358.4|358.5|358.3|7
1620677400000|2021-05-10 20:10:00|358.5|358.3|358.6|358.45|358.6|358.45|358.45|358.25|3
1620677700000|2021-05-10 20:15:00|358.55|358.4|358.55|358.4|358.55|358.4|358.5|358.35|3
1620678000000|2021-05-10 20:20:00|358.5|358.35|358.55|358.4|358.55|358.4|358.5|358.35|4
1620678300000|2021-05-10 20:25:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|4
1620678600000|2021-05-10 20:30:00|358.65|358.5|358.65|358.5|358.65|358.5|358.6|358.45|8
1620678900000|2021-05-10 20:35:00|358.6|358.45|358.6|358.45|358.65|358.5|358.6|358.4|6
1620679200000|2021-05-10 20:40:00|358.55|358.4|358.8|358.5|358.85|358.6|358.55|358.4|8
1620679500000|2021-05-10 20:45:00|358.85|358.7|358.85|358.65|358.95|358.75|358.8|358.55|21
1620679800000|2021-05-10 20:50:00|358.9|358.7|358.7|358.5|358.9|358.7|358.65|358.45|9
1620680100000|2021-05-10 20:55:00|358.75||358.8||358.8||358.75||9
1620680400000|2021-05-10 21:00:00|358.9|358.45|359.1|358.3|359.1|358.45|358.9|358.3|0
1620681000000|2021-05-10 21:10:00|359.05|358.25|358.95|358.35|359.05|358.35|358.95|358.25|0
1620683100000|2021-05-10 21:45:00|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620683700000|2021-05-10 21:55:00|358.95|358.35|358.95|358.35|358.95|358.35|358.95|358.35|0
1620684000000|2021-05-10 22:00:00|359.05|358.45|359.05|358.45|359.15|358.55|358.95|358.35|0
1620684300000|2021-05-10 22:05:00|358.95|358.35|359.15|358.55|359.15|358.55|358.95|358.35|0
1620684600000|2021-05-10 22:10:00|359.05|358.45|359.05|358.45|359.15|358.55|359.05|358.45|0
1620684900000|2021-05-10 22:15:00|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620685200000|2021-05-10 22:20:00|358.95|358.35|359.05|358.45|359.15|358.55|358.95|358.35|0
1620685500000|2021-05-10 22:25:00|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620685800000|2021-05-10 22:30:00|359.15|358.55|359.15|358.55|359.15|358.55|359.05|358.45|0
1620686400000|2021-05-10 22:40:00|359.25|358.65|359.25|358.65|359.25|358.65|359.25|358.65|0
1620687000000|2021-05-10 22:50:00|359.35|358.75|359.35|358.75|359.35|358.75|359.25|358.65|0
1620687600000|2021-05-10 23:00:00|359.45|358.85|359.45|358.85|359.45|358.85|359.35|358.75|0
1620687900000|2021-05-10 23:05:00|359.35|358.75|359.45|358.85|359.45|358.85|359.35|358.75|0
1620688200000|2021-05-10 23:10:00|359.35|358.75|359.25|358.65|359.35|358.75|359.25|358.65|0
1620688500000|2021-05-10 23:15:00|359.35|358.75|359.25|358.65|359.35|358.75|359.25|358.65|0
1620688800000|2021-05-10 23:20:00|359.15|358.55|359.35|358.75|359.35|358.75|359.15|358.55|0
1620689100000|2021-05-10 23:25:00|359.25|358.65|359.25|358.65|359.35|358.75|359.15|358.55|0
1620689700000|2021-05-10 23:35:00|359.15|358.55|359.25|358.65|359.25|358.65|359.15|358.55|0
1620690900000|2021-05-10 23:55:00|359.35|358.75|359.35|358.75|359.35|358.75|359.25|358.65|0
1620604800000|2021-05-10 00:00:00|365.12|364.52|365.22|364.62|365.22|364.62|365.02|364.42|0
1620605100000|2021-05-10 00:05:00|365.32|364.72|365.32|364.72|365.32|364.72|365.22|364.62|0
1620605400000|2021-05-10 00:10:00|365.42|364.82|365.52|364.92|365.52|364.92|365.32|364.72|0
1620605700000|2021-05-10 00:15:00|365.42|364.82|365.42|364.82|365.52|364.92|365.42|364.82|0
1620606000000|2021-05-10 00:20:00|365.32|364.72|365.32|364.72|365.32|364.72|365.32|364.72|0
1620606300000|2021-05-10 00:25:00|365.22|364.62|365.12|364.52|365.22|364.62|365.12|364.52|0
1620606600000|2021-05-10 00:30:00|365.02|364.72|364.92|364.77|365.72|365.07|364.62|364.42|627
1620606900000|2021-05-10 00:35:00|364.87|364.72|364.37|364.22|364.97|364.82|364.37|364.22|345
1620607200000|2021-05-10 00:40:00|364.42|364.27|363.77|363.62|364.42|364.27|363.72|363.57|324
1620607500000|2021-05-10 00:45:00|363.87|363.67|364.07|363.92|364.17|364.02|363.67|363.52|165
1620607800000|2021-05-10 00:50:00|364.17|363.97|363.97|363.82|364.17|364.02|363.82|363.67|120
1620608100000|2021-05-10 00:55:00|363.92|363.77|363.72|363.57|363.92|363.77|363.62|363.47|250
1620608400000|2021-05-10 01:00:00|363.67|363.47|363.12|362.97|363.67|363.47|362.72|362.57|1107
1620608700000|2021-05-10 01:05:00|363.07|362.92|363.32|363.17|363.67|363.47|363.02|362.87|395
1620609000000|2021-05-10 01:10:00|363.42|363.22|363.52|363.37|363.82|363.67|363.27|363.12|308
1620609300000|2021-05-10 01:15:00|363.57|363.32|363.22|363.02|363.57|363.37|362.92|362.77|255
1620609600000|2021-05-10 01:20:00|363.17|363.07|363.57|363.42|363.62|363.47|363.17|363.02|296
1620609900000|2021-05-10 01:25:00|363.52|363.37|363.52|363.32|363.67|363.52|363.32|363.17|151
1620610200000|2021-05-10 01:30:00|363.47|363.27|363.82|363.67|363.82|363.67|363.37|363.22|258
1620610500000|2021-05-10 01:35:00|363.87|363.62|363.72|363.57|363.92|363.72|363.72|363.52|165
1620610800000|2021-05-10 01:40:00|363.77|363.62|363.77|363.62|363.82|363.67|363.62|363.42|191
1620611100000|2021-05-10 01:45:00|363.82|363.67|363.47|363.32|363.82|363.67|363.37|363.22|218
1620611400000|2021-05-10 01:50:00|363.42|363.27|363.47|363.32|363.52|363.32|363.27|363.12|237
1620611700000|2021-05-10 01:55:00|363.42|363.27|363.17|363.02|363.57|363.42|363.17|363.02|238
1620612000000|2021-05-10 02:00:00|363.22|363.07|363.02|362.87|363.22|363.07|362.97|362.82|201
1620612300000|2021-05-10 02:05:00|363.07|362.82|363.02|362.87|363.07|362.92|362.92|362.77|125
1620612600000|2021-05-10 02:10:00|362.97|362.82|362.77|362.62|362.97|362.82|362.77|362.62|165
1620612900000|2021-05-10 02:15:00|362.82|362.57|362.72|362.57|362.82|362.67|362.72|362.57|116
1620613200000|2021-05-10 02:20:00|362.67|362.52|362.47|362.32|362.77|362.62|362.47|362.27|180
1620613500000|2021-05-10 02:25:00|362.42|362.27|362.47|362.32|362.67|362.52|362.42|362.27|161
1620613800000|2021-05-10 02:30:00|362.42|362.27|362.27|362.12|362.52|362.32|362.22|362.07|129
1620614100000|2021-05-10 02:35:00|362.22|362.07|362.27|362.12|362.37|362.22|362.17|362.02|129
1620614400000|2021-05-10 02:40:00|362.22|362.07|361.77|361.62|362.22|362.07|361.77|361.62|240
1620614700000|2021-05-10 02:45:00|361.72|361.57|361.72|361.57|361.77|361.62|361.57|361.42|286
1620615000000|2021-05-10 02:50:00|361.67|361.52|361.42|361.27|361.72|361.57|361.42|361.22|298
1620615300000|2021-05-10 02:55:00|361.37|361.22|360.97|360.82|361.42|361.27|360.97|360.82|321
1620615600000|2021-05-10 03:00:00|361.02|360.87|360.92|360.77|361.02|360.87|360.87|360.72|344
1620615900000|2021-05-10 03:05:00|360.87|360.72|360.92|360.77|361.02|360.87|360.82|360.67|188
1620616200000|2021-05-10 03:10:00|360.87|360.72|360.37|360.22|360.87|360.77|360.32|360.17|328
1620616500000|2021-05-10 03:15:00|360.32|360.17|360.17|359.97|360.37|360.22|360.07|359.92|348
1620616800000|2021-05-10 03:20:00|360.12|360.02|360.52|360.37|360.67|360.52|360.12|360.02|217
1620617100000|2021-05-10 03:25:00|360.47|360.32|360.42|360.27|360.47|360.37|360.32|360.17|213
1620617400000|2021-05-10 03:30:00|360.37|360.22|360.32|360.17|360.47|360.32|360.27|360.07|175
1620617700000|2021-05-10 03:35:00|360.27|360.12|360.17|360.02|360.37|360.17|360.12|359.97|214
1620618000000|2021-05-10 03:40:00|360.12|359.97|360.27|360.12|360.32|360.17|360.12|359.97|198
1620618300000|2021-05-10 03:45:00|360.22|360.07|360.77|360.62|360.82|360.67|360.22|360.07|256
1620618600000|2021-05-10 03:50:00|360.72|360.57|360.72|360.57|360.87|360.72|360.72|360.57|145
1620618900000|2021-05-10 03:55:00|360.67|360.52|360.92|360.72|360.97|360.82|360.67|360.47|174
1620619200000|2021-05-10 04:00:00|360.97|360.82|360.97|360.82|361.17|361.02|360.97|360.77|95
1620619500000|2021-05-10 04:05:00|360.92|360.77|360.67|360.52|360.97|360.82|360.67|360.52|46
1620619800000|2021-05-10 04:10:00|360.62|360.47|360.52|360.37|360.67|360.47|360.52|360.32|75
1620620100000|2021-05-10 04:15:00|360.47|360.32|360.57|360.42|360.62|360.42|360.42|360.27|57
1620620400000|2021-05-10 04:20:00|360.62|360.47|360.72|360.57|360.72|360.57|360.57|360.42|108
1620620700000|2021-05-10 04:25:00|360.77|360.62|360.82|360.67|360.82|360.67|360.77|360.57|104
1620621000000|2021-05-10 04:30:00|360.77|360.62|360.67|360.52|360.77|360.67|360.67|360.47|62
1620621300000|2021-05-10 04:35:00|360.62|360.47|360.57|360.42|360.62|360.47|360.52|360.37|27
1620621600000|2021-05-10 04:40:00|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|29
1620621900000|2021-05-10 04:45:00|||||||||49
1620622200000|2021-05-10 04:50:00|360.57|360.42|360.52|360.37|360.57|360.42|360.52|360.37|105
1620622500000|2021-05-10 04:55:00|360.47|360.32|360.42|360.27|360.57|360.42|360.42|360.27|73
1620622800000|2021-05-10 05:00:00|360.47|360.32|360.52|360.37|360.72|360.57|360.47|360.32|310
1620623100000|2021-05-10 05:05:00|360.57|360.42|360.42|360.27|360.62|360.47|360.42|360.27|129
1620623400000|2021-05-10 05:10:00|360.37|360.17|360.22|360.07|360.37|360.22|360.22|360.07|115
1620623700000|2021-05-10 05:15:00|360.17|360.02|360.22|360.07|360.32|360.12|360.17|360.02|188
1620624000000|2021-05-10 05:20:00|360.27|360.12|360.32|360.17|360.37|360.22|360.22|360.07|110
1620624300000|2021-05-10 05:25:00|360.37|360.22|360.27|360.12|360.37|360.22|360.22|360.07|69
1620624600000|2021-05-10 05:30:00|360.32|360.17|360.57|360.42|360.62|360.47|360.32|360.17|126
1620624900000|2021-05-10 05:35:00|360.62|360.47|360.42|360.27|360.62|360.47|360.42|360.27|66
1620625200000|2021-05-10 05:40:00|360.47|360.22|360.42|360.27|360.47|360.32|360.37|360.22|83
1620625500000|2021-05-10 05:45:00|360.37|360.22|360.42|360.27|360.42|360.27|360.32|360.17|127
1620625800000|2021-05-10 05:50:00|360.47|360.32|360.47|360.32|360.57|360.42|360.37|360.22|68
1620626100000|2021-05-10 05:55:00|360.52|360.37|360.52|360.37|360.52|360.37|360.42|360.22|42
1620626400000|2021-05-10 06:00:00|360.47|360.32|360.52|360.37|360.57|360.42|360.42|360.27|95
1620626700000|2021-05-10 06:05:00|360.57|360.42|360.57|360.42|360.62|360.42|360.57|360.42|60
1620627000000|2021-05-10 06:10:00|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|111
1620627300000|2021-05-10 06:15:00|360.67|360.52|360.87|360.72|360.87|360.72|360.62|360.42|159
1620627600000|2021-05-10 06:20:00|360.92|360.67|360.82|360.67|360.92|360.67|360.77|360.62|41
1620627900000|2021-05-10 06:25:00|360.77|360.62|360.72|360.57|360.82|360.67|360.72|360.57|84
1620628200000|2021-05-10 06:30:00|360.77|360.62|360.82|360.67|360.92|360.77|360.72|360.57|150
1620628500000|2021-05-10 06:35:00|360.87|360.72|360.67|360.52|360.87|360.72|360.62|360.47|70
1620628800000|2021-05-10 06:40:00|360.72|360.57|360.47|360.32|360.72|360.57|360.47|360.32|101
1620629100000|2021-05-10 06:45:00|360.52|360.37|360.87|360.67|360.87|360.72|360.47|360.32|198
1620629400000|2021-05-10 06:50:00|360.82|360.72|360.97|360.82|361.02|360.82|360.82|360.67|111
1620629700000|2021-05-10 06:55:00|360.92|360.77|361.12|360.97|361.12|360.97|360.92|360.77|75
1620630000000|2021-05-10 07:00:00|361.17|361.02|361.32|361.17|361.32|361.17|361.12|360.97|152
1620630300000|2021-05-10 07:05:00|361.37|361.22|361.32|361.17|361.37|361.22|361.27|361.12|150
1620630600000|2021-05-10 07:10:00|361.27|361.12|361.27|361.12|361.32|361.17|361.12|360.97|144
1620630900000|2021-05-10 07:15:00|361.22|361.07|360.97|360.82|361.27|361.12|360.97|360.82|197
1620631200000|2021-05-10 07:20:00|360.92|360.77|360.87|360.72|360.97|360.82|360.87|360.72|62
1620631500000|2021-05-10 07:25:00|360.97|360.77|360.87|360.72|360.97|360.77|360.82|360.67|112
1620631800000|2021-05-10 07:30:00|360.82|360.67|360.92|360.72|360.92|360.77|360.72|360.57|79
1620632100000|2021-05-10 07:35:00|360.87|360.77|360.87|360.72|360.92|360.77|360.72|360.57|127
1620632400000|2021-05-10 07:40:00|360.82|360.67|360.87|360.72|360.97|360.82|360.77|360.62|124
1620632700000|2021-05-10 07:45:00|360.82|360.67|360.67|360.52|360.87|360.72|360.62|360.47|94
1620633000000|2021-05-10 07:50:00|360.62|360.47|360.57|360.42|360.67|360.52|360.52|360.32|89
1620633300000|2021-05-10 07:55:00|360.62|360.47|360.62|360.47|360.67|360.52|360.37|360.22|151
1620633600000|2021-05-10 08:00:00|360.57|360.42|360.52|360.37|360.72|360.57|360.52|360.37|127
1620633900000|2021-05-10 08:05:00|360.57|360.42|360.57|360.42|360.57|360.42|360.42|360.27|155
1620634200000|2021-05-10 08:10:00|360.62|360.47|360.62|360.47|360.62|360.47|360.52|360.32|141
1620634500000|2021-05-10 08:15:00|360.67|360.52|360.62|360.47|360.67|360.52|360.57|360.42|84
1620634800000|2021-05-10 08:20:00|360.57|360.42|360.47|360.32|360.57|360.42|360.42|360.22|123
1620635100000|2021-05-10 08:25:00|360.42|360.27|360.52|360.37|360.57|360.42|360.37|360.22|251
1620635400000|2021-05-10 08:30:00|360.57|360.42|360.72|360.57|360.72|360.57|360.47|360.32|129
1620635700000|2021-05-10 08:35:00|360.77|360.62|360.82|360.67|360.82|360.67|360.72|360.57|172
1620636000000|2021-05-10 08:40:00|360.87|360.72|361.07|360.92|361.12|360.97|360.82|360.67|276
1620636300000|2021-05-10 08:45:00|361.02|360.87|360.97|360.82|361.02|360.87|360.82|360.67|339
1620636600000|2021-05-10 08:50:00|361.02|360.87|361.22|361.07|361.22|361.07|361.02|360.87|416
1620636900000|2021-05-10 08:55:00|361.27|361.12|360.57|360.37|361.37|361.22|360.57|360.37|872
1620637200000|2021-05-10 09:00:00|360.3|360.1|360.5|360.35|360.65|360.5|360.15|360|603
1620637500000|2021-05-10 09:05:00|360.55|360.4|361.3|361.1|361.3|361.1|360.55|360.4|605
1620637800000|2021-05-10 09:10:00|361.25|361.15|361.25|361.1|361.35|361.2|361.1|360.95|363
1620638100000|2021-05-10 09:15:00|361.3|361.15|361.7|361.45|361.7|361.45|361.25|361.15|255
1620638400000|2021-05-10 09:20:00|361.65|361.05|361.65|361.05|361.65|361.05|361.55|360.95|0
1620638700000|2021-05-10 09:25:00|361.55|360.95|361.55|360.95|361.65|361.05|361.55|360.95|65
1620639000000|2021-05-10 09:30:00|361.45|360.85|361.55|360.95|361.55|360.95|361.45|360.85|0
1620639300000|2021-05-10 09:35:00|361.45|360.85|361.45|360.85|361.55|360.95|361.45|360.85|0
1620639600000|2021-05-10 09:40:00|361.35|360.75|361.45|360.85|361.45|360.85|361.35|360.75|0
1620639900000|2021-05-10 09:45:00|361.35|360.75|361.45|360.85|361.45|360.85|361.35|360.75|0
1620640200000|2021-05-10 09:50:00|361.65|361.4|361.55|361.4|361.65|361.4|361.45|361.3|41
1620640500000|2021-05-10 09:55:00|361.5|361.35|361.45|361.25|361.5|361.35|361.45|361.25|9
1620640800000|2021-05-10 10:00:00|361.4|361.3|361.6|361.45|361.65|361.45|361.4|361.3|15
1620641100000|2021-05-10 10:05:00|361.55|361.4|361.7|361.5|361.7|361.55|361.55|361.4|7
1620641400000|2021-05-10 10:10:00|361.65|361.55|361.65|361.5|361.7|361.55|361.65|361.5|7
1620641700000|2021-05-10 10:15:00|361.7|361.55|361.6|361.45|361.7|361.55|361.6|361.45|5
1620642000000|2021-05-10 10:20:00|361.65|361.5|361.6|361.45|361.65|361.5|361.6|361.4|12
1620642300000|2021-05-10 10:25:00|361.65|361.5|361.65|361.5|361.7|361.55|361.6|361.4|10
1620642600000|2021-05-10 10:30:00|361.7|361.55|361.45|361.3|361.7|361.55|361.45|361.3|9
1620642900000|2021-05-10 10:35:00|361.4|361.25|361.4|361.25|361.45|361.3|361.4|361.25|8
1620643200000|2021-05-10 10:40:00|361.45|361.3|361.5|361.35|361.5|361.35|361.4|361.25|5
1620643500000|2021-05-10 10:45:00|361.45|361.3|361.45|361.3|361.5|361.3|361.45|361.3|1
1620643800000|2021-05-10 10:50:00|361.4|361.25|361.3|361.15|361.4|361.25|361.3|361.15|16
1620644100000|2021-05-10 10:55:00|361.25|361.1|361.3|361.15|361.3|361.15|361.25|361.1|5
1620644400000|2021-05-10 11:00:00|361.35|361.2|361.3|361.15|361.35|361.2|361.3|361.15|5
1620644700000|2021-05-10 11:05:00|361.35|361.2|361.4|361.2|361.4|361.2|361.35|361.2|4
1620645000000|2021-05-10 11:10:00|361.35|361.25|361.4|361.25|361.5|361.3|361.35|361.25|5
1620645300000|2021-05-10 11:15:00|361.45|361.3|361.4|361.25|361.5|361.3|361.4|361.25|4
1620645600000|2021-05-10 11:20:00|361.45|361.3|361.4|361.25|361.45|361.3|361.4|361.25|2
1620645900000|2021-05-10 11:25:00|361.35|361.2|361.4|361.25|361.45|361.25|361.35|361.2|4
1620646200000|2021-05-10 11:30:00|361.45|361.2|361.25|361.1|361.45|361.2|361.25|361.1|7
1620646500000|2021-05-10 11:35:00|361.2|361.05|361.3|361.15|361.3|361.15|361.2|361.05|6
1620646800000|2021-05-10 11:40:00|361.35|361.2|361.25|361.1|361.35|361.2|361.2|361.05|13
1620647100000|2021-05-10 11:45:00|361.2|361.05|361.35|361.15|361.35|361.2|361.2|361.05|2
1620647400000|2021-05-10 11:50:00|361.3|361.1|361.35|361.2|361.4|361.2|361.3|361.1|1
1620647700000|2021-05-10 11:55:00|361.3|361.15|361.25|361.1|361.35|361.2|361.25|361.05|5
1620648000000|2021-05-10 12:00:00|361.2|361.05|361.25|361.1|361.25|361.1|361.15|360.95|8
1620648300000|2021-05-10 12:05:00|361.3|361.15|361.65|361.5|361.65|361.5|361.25|361.15|26
1620648600000|2021-05-10 12:10:00|361.7|361.55|361.7|361.55|361.7|361.55|361.65|361.5|12
1620648900000|2021-05-10 12:15:00|361.75|361.6|361.8|361.65|361.8|361.65|361.75|361.6|28
1620649200000|2021-05-10 12:20:00|361.85|361.6|361.8|361.65|361.85|361.7|361.8|361.6|38
1620649500000|2021-05-10 12:25:00|361.75|361.6|361.75|361.6|361.75|361.65|361.7|361.5|21
1620649800000|2021-05-10 12:30:00|361.8|361.65|361.8|361.65|361.9|361.75|361.8|361.65|22
1620650100000|2021-05-10 12:35:00|361.75|361.6|361.85|361.7|362|361.8|361.75|361.6|21
1620650400000|2021-05-10 12:40:00|361.9|361.65|361.8|361.65|361.9|361.75|361.75|361.6|13
1620650700000|2021-05-10 12:45:00|361.85|361.6|361.75|361.6|361.85|361.7|361.75|361.6|12
1620651000000|2021-05-10 12:50:00|361.7|361.55|361.5|361.35|361.7|361.6|361.5|361.35|33
1620651300000|2021-05-10 12:55:00|361.45|361.3|361.35|361.2|361.45|361.3|361.35|361.2|20
1620651600000|2021-05-10 13:00:00|361.4|361.25|361.2|361.05|361.4|361.25|361.1|360.95|54
1620651900000|2021-05-10 13:05:00|361.15|361|361.2|361.05|361.25|361.1|361.15|361|28
1620652200000|2021-05-10 13:10:00|361.25|361.1|361.2|361.05|361.25|361.1|361.2|361|17
1620652500000|2021-05-10 13:15:00|361.15|361|361.2|361|361.25|361.1|361.15|361|13
1620652800000|2021-05-10 13:20:00|361.15|361.05|361.5|361.35|361.5|361.35|361.15|361|24
1620653100000|2021-05-10 13:25:00|361.55|361.4|361.55|361.4|361.6|361.45|361.55|361.4|5
1620653400000|2021-05-10 13:30:00|361.6|361.45|360.9|360.7|361.6|361.45|360.9|360.7|89
1620653700000|2021-05-10 13:35:00|360.95|360.75|360.75|360.6|360.95|360.75|360.75|360.55|64
1620654000000|2021-05-10 13:40:00|360.7|360.55|360.8|360.65|360.9|360.7|360.65|360.45|73
1620654300000|2021-05-10 13:45:00|360.75|360.6|360.75|360.55|360.9|360.7|360.65|360.5|72
1620654600000|2021-05-10 13:50:00|360.7|360.6|360.45|360.25|360.75|360.6|360.4|360.25|54
1620654900000|2021-05-10 13:55:00|360.4|360.2|360.6|360.45|360.6|360.45|360.35|360.2|57
1620655200000|2021-05-10 14:00:00|360.55|360.4|360.35|360.15|360.6|360.45|360.2|360|85
1620655500000|2021-05-10 14:05:00|360.3|360.1|360.4|360.25|360.45|360.3|360.15|360|82
1620655800000|2021-05-10 14:10:00|360.45|360.3|360.45|360.3|360.6|360.4|360.4|360.25|36
1620656100000|2021-05-10 14:15:00|360.5|360.35|360.4|360.25|360.55|360.4|360.4|360.2|47
1620656400000|2021-05-10 14:20:00|360.45|360.3|360.25|360.1|360.45|360.3|360.25|360.1|71
1620656700000|2021-05-10 14:25:00|360.2|360.05|359.95|359.8|360.25|360.1|359.95|359.8|75
1620657000000|2021-05-10 14:30:00|359.9|359.75|359.85|359.7|359.95|359.8|359.85|359.7|85
1620657300000|2021-05-10 14:35:00|359.8|359.65|360|359.85|360|359.85|359.8|359.65|64
1620657600000|2021-05-10 14:40:00|360.05|359.8|359.85|359.7|360.05|359.8|359.75|359.6|35
1620657900000|2021-05-10 14:45:00|359.8|359.65|359.55|359.4|359.8|359.65|359.55|359.4|81
1620658200000|2021-05-10 14:50:00|359.6|359.45|359.6|359.45|359.6|359.45|359.4|359.25|51
1620658500000|2021-05-10 14:55:00|359.55|359.4|360|359.85|360|359.85|359.55|359.4|34
1620658800000|2021-05-10 15:00:00|360.1|359.9|359.95|359.8|360.1|359.95|359.9|359.75|29
1620659100000|2021-05-10 15:05:00|359.9|359.75|360.05|359.9|360.15|360|359.9|359.75|25
1620659400000|2021-05-10 15:10:00|360|359.85|360.05|359.85|360.15|359.95|360|359.8|8
1620659700000|2021-05-10 15:15:00|360|359.8|360.25|360.1|360.3|360.15|359.95|359.8|54
1620660000000|2021-05-10 15:20:00|360.3|360.05|360.35|360.2|360.4|360.25|360.3|360.05|15
1620660300000|2021-05-10 15:25:00|360.3|360.15|360.3|360.15|360.35|360.2|360.3|360.15|10
1620660600000|2021-05-10 15:30:00|360.35|360.2|360.4|360.25|360.45|360.25|360.2|360.05|33
1620660900000|2021-05-10 15:35:00|360.45|360.3|360.65|360.5|360.65|360.5|360.45|360.3|60
1620661200000|2021-05-10 15:40:00|360.6|360.45|360.65|360.5|360.8|360.6|360.55|360.4|15
1620661500000|2021-05-10 15:45:00|360.6|360.45|360.7|360.55|360.75|360.6|360.55|360.4|25
1620661800000|2021-05-10 15:50:00|360.75|360.6|361|360.85|361|360.85|360.75|360.6|36
1620662100000|2021-05-10 15:55:00|360.95|360.8|361|360.85|361.15|360.95|360.95|360.8|16
1620662400000|2021-05-10 16:00:00|361.05|360.9|361.05|360.9|361.1|360.95|361|360.85|8
1620662700000|2021-05-10 16:05:00|361|360.85|361.05|360.9|361.05|360.9|361|360.8|4
1620663000000|2021-05-10 16:10:00|361|360.85|361.05|360.9|361.15|360.95|361|360.85|13
1620663300000|2021-05-10 16:15:00|361|360.85|361.05|360.9|361.15|360.95|361|360.85|9
1620663600000|2021-05-10 16:20:00|361|360.85|360.85|360.7|361|360.85|360.8|360.65|29
1620663900000|2021-05-10 16:25:00|360.8|360.65|360.6|360.45|360.85|360.7|360.6|360.45|17
1620664200000|2021-05-10 16:30:00|360.55|360.4|360.35|360.2|360.55|360.45|360.35|360.2|22
1620664500000|2021-05-10 16:35:00|360.4|360.25|360.3|360.15|360.4|360.25|360.3|360.15|15
1620664800000|2021-05-10 16:40:00|360.25|360.1|360.2|360.05|360.25|360.15|360.2|360|0
1620665100000|2021-05-10 16:45:00|360.15|360|360.25|360.1|360.3|360.15|360.15|360|14
1620665400000|2021-05-10 16:50:00|360.3|360.15|360.3|360.1|360.35|360.2|360.3|360.1|12
1620665700000|2021-05-10 16:55:00|360.25|360.15|360.3|360.15|360.35|360.2|360.25|360.1|6
1620666000000|2021-05-10 17:00:00|360.35|360.1|360.4|360.2|360.4|360.25|360.3|360.1|4
1620666300000|2021-05-10 17:05:00|360.35|360.15|360.25|360.05|360.4|360.2|360.2|360.05|10
1620666600000|2021-05-10 17:10:00|360.2|360|360.2|359.85|360.25|360.05|360.2|359.85|73
1620666900000|2021-05-10 17:15:00|||||||||9
1620667500000|2021-05-10 17:25:00|||||||||1
1620668400000|2021-05-10 17:40:00|||||||||2
1620669300000|2021-05-10 17:55:00||359.9||359.9||359.9||359.9|2
1620669600000|2021-05-10 18:00:00|359.9|359.85|359.85|359.7|359.9|359.85|359.85|359.7|9
1620669900000|2021-05-10 18:05:00|359.9|359.75|359.8|359.6|359.9|359.75|359.75|359.6|13
1620670200000|2021-05-10 18:10:00|359.75|359.65|359.75|359.55|359.8|359.65|359.75|359.55|13
1620670500000|2021-05-10 18:15:00|359.8|359.5|359.45|359.25|359.8|359.5|359.45|359.25|18
1620670800000|2021-05-10 18:20:00|359.5|359.3|359.35|359.15|359.5|359.3|359.25|359.05|33
1620671100000|2021-05-10 18:25:00|359.3|359.1|359.25|359.05|359.4|359.2|359.15|358.95|2
1620671400000|2021-05-10 18:30:00|359.2|359|359.2|359|359.2|359.05|359|358.85|12
1620671700000|2021-05-10 18:35:00|359.15|359.05|359.25|359.05|359.3|359.15|359.15|358.85|0
1620672000000|2021-05-10 18:40:00|359.3|359.1|359.25|358.95|359.3|359.1|359.25|358.95|0
1620672300000|2021-05-10 18:45:00|359.3|359|359.25|359|359.3|359|359.25|359|0
1620672600000|2021-05-10 18:50:00|359.2|358.95|359.2|359|359.3|359|359.15|358.9|5
1620672900000|2021-05-10 18:55:00|359.15|358.95|359.25|359|359.25|359|359.15|358.9|0
1620673200000|2021-05-10 19:00:00|359.2|358.95|359.25|359|359.25|359.05|359.2|358.95|1
1620673500000|2021-05-10 19:05:00|359.2|359.05|359.25|359.05|359.25|359.05|359.2|359|1
1620673800000|2021-05-10 19:10:00|359.2|359|359.2|359|359.3|359.1|359.15|359|1
1620674100000|2021-05-10 19:15:00|359.15|359.05|359.05|358.9|359.2|359.05|359.05|358.85|11
1620674400000|2021-05-10 19:20:00|359|358.85|358.95|358.75|359.05|358.9|358.95|358.75|3
1620674700000|2021-05-10 19:25:00|359|358.8|359.15|359|359.15|359|358.95|358.75|0
1620675000000|2021-05-10 19:30:00|359.1|358.95|359.3|359.15|359.3|359.15|359.1|358.85|4
1620675300000|2021-05-10 19:35:00|359.25|359.1|359.25|359.05|359.3|359.15|359.2|359.05|5
1620675600000|2021-05-10 19:40:00|359.2|359.1|359.25|359.1|359.25|359.1|359.2|359.05|2
1620675900000|2021-05-10 19:45:00|359.3|359.15|359.15|359|359.4|359.25|359.1|358.9|12
1620676200000|2021-05-10 19:50:00|359.1|358.95|358.85|358.7|359.15|359|358.85|358.7|15
1620676500000|2021-05-10 19:55:00|358.9|358.75|358.7|358.45|359|358.85|358.55|358.4|27
1620676800000|2021-05-10 20:00:00|358.75|358.5|358.45|358.3|358.75|358.6|358.45|358.25|6
1620677100000|2021-05-10 20:05:00|358.5|358.4|358.55|358.35|358.55|358.4|358.5|358.3|7
1620677400000|2021-05-10 20:10:00|358.5|358.3|358.6|358.45|358.6|358.45|358.45|358.25|3
1620677700000|2021-05-10 20:15:00|358.55|358.4|358.55|358.4|358.55|358.4|358.5|358.35|3
1620678000000|2021-05-10 20:20:00|358.5|358.35|358.55|358.4|358.55|358.4|358.5|358.35|4
1620678300000|2021-05-10 20:25:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|4
1620678600000|2021-05-10 20:30:00|358.65|358.5|358.65|358.5|358.65|358.5|358.6|358.45|8
1620678900000|2021-05-10 20:35:00|358.6|358.45|358.6|358.45|358.65|358.5|358.6|358.4|6
1620679200000|2021-05-10 20:40:00|358.55|358.4|358.8|358.5|358.85|358.6|358.55|358.4|8
1620679500000|2021-05-10 20:45:00|358.85|358.7|358.85|358.65|358.95|358.75|358.8|358.55|21
1620679800000|2021-05-10 20:50:00|358.9|358.7|358.7|358.5|358.9|358.7|358.65|358.45|9
1620680100000|2021-05-10 20:55:00|358.75||358.8||358.8||358.75||9
1620680400000|2021-05-10 21:00:00|358.9|358.45|359.1|358.3|359.1|358.45|358.9|358.3|0
1620681000000|2021-05-10 21:10:00|359.05|358.25|358.95|358.35|359.05|358.35|358.95|358.25|0
1620683100000|2021-05-10 21:45:00|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620683700000|2021-05-10 21:55:00|358.95|358.35|358.95|358.35|358.95|358.35|358.95|358.35|0
1620684000000|2021-05-10 22:00:00|359.05|358.45|359.05|358.45|359.15|358.55|358.95|358.35|0
1620684300000|2021-05-10 22:05:00|358.95|358.35|359.15|358.55|359.15|358.55|358.95|358.35|0
1620684600000|2021-05-10 22:10:00|359.05|358.45|359.05|358.45|359.15|358.55|359.05|358.45|0
1620684900000|2021-05-10 22:15:00|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620685200000|2021-05-10 22:20:00|358.95|358.35|359.05|358.45|359.15|358.55|358.95|358.35|0
1620685500000|2021-05-10 22:25:00|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620685800000|2021-05-10 22:30:00|359.15|358.55|359.15|358.55|359.15|358.55|359.05|358.45|0
1620686400000|2021-05-10 22:40:00|359.25|358.65|359.25|358.65|359.25|358.65|359.25|358.65|0
1620687000000|2021-05-10 22:50:00|359.35|358.75|359.35|358.75|359.35|358.75|359.25|358.65|0
1620687600000|2021-05-10 23:00:00|359.45|358.85|359.45|358.85|359.45|358.85|359.35|358.75|0
1620687900000|2021-05-10 23:05:00|359.35|358.75|359.45|358.85|359.45|358.85|359.35|358.75|0
1620688200000|2021-05-10 23:10:00|359.35|358.75|359.25|358.65|359.35|358.75|359.25|358.65|0
1620688500000|2021-05-10 23:15:00|359.35|358.75|359.25|358.65|359.35|358.75|359.25|358.65|0
1620688800000|2021-05-10 23:20:00|359.15|358.55|359.35|358.75|359.35|358.75|359.15|358.55|0
1620689100000|2021-05-10 23:25:00|359.25|358.65|359.25|358.65|359.35|358.75|359.15|358.55|0
1620689700000|2021-05-10 23:35:00|359.15|358.55|359.25|358.65|359.25|358.65|359.15|358.55|0
1620690900000|2021-05-10 23:55:00|359.35|358.75|359.35|358.75|359.35|358.75|359.25|358.65|0
1620691200000|2021-05-11 00:00:00|359.45|358.85|359.25|358.65|359.45|358.85|359.25|358.65|0
1620691500000|2021-05-11 00:05:00|359.15|358.55|359.35|358.75|359.35|358.75|359.15|358.55|0
1620691800000|2021-05-11 00:10:00|359.45|358.85|359.45|358.85|359.45|358.85|359.35|358.75|0
1620692100000|2021-05-11 00:15:00|359.35|358.75|359.05|358.45|359.35|358.75|359.05|358.45|0
1620692400000|2021-05-11 00:20:00|358.95|358.35|359.05|358.45|359.15|358.55|358.95|358.35|0
1620692700000|2021-05-11 00:25:00|359.15|358.55|359.15|358.55|359.15|358.55|359.05|358.45|0
1620693000000|2021-05-11 00:30:00|358.9|358.75|357.6|357.45|359.25|359.05|357.6|357.45|935
1620693300000|2021-05-11 00:35:00|357.65|357.4|357.5|357.35|357.8|357.65|357.4|357.25|738
1620693600000|2021-05-11 00:40:00|357.45|357.3|356.85|356.7|357.45|357.3|356.85|356.7|306
1620693900000|2021-05-11 00:45:00|356.8|356.65|356.75|356.6|357.5|357.35|356.75|356.6|361
1620694200000|2021-05-11 00:50:00|356.65|356.5|356.9|356.75|357.1|356.9|356.5|356.35|549
1620694500000|2021-05-11 00:55:00|356.85|356.7|356.95|356.75|357.25|357.1|356.6|356.45|617
1620694800000|2021-05-11 01:00:00|357.1|356.8|357.5|357.3|358.1|357.9|357|356.8|1484
1620695100000|2021-05-11 01:05:00|357.45|357.25|357.75|357.6|357.9|357.7|357.3|357.15|733
1620695400000|2021-05-11 01:10:00|357.85|357.65|357.85|357.7|358.1|357.95|357.65|357.5|619
1620695700000|2021-05-11 01:15:00|357.9|357.75|357.7|357.55|357.95|357.8|357.45|357.3|349
1620696000000|2021-05-11 01:20:00|357.65|357.5|357.55|357.35|357.65|357.55|357.1|356.95|474
1620696300000|2021-05-11 01:25:00|357.5|357.3|357.85|357.7|358.2|358.05|357.45|357.3|450
1620696600000|2021-05-11 01:30:00|357.8|357.65|357.6|357.45|357.85|357.65|357.1|356.95|650
1620696900000|2021-05-11 01:35:00|357.55|357.4|357.3|357.15|357.8|357.65|357.3|357.1|266
1620697200000|2021-05-11 01:40:00|357.25|357.1|356.9|356.75|357.25|357.1|356.8|356.65|480
1620697500000|2021-05-11 01:45:00|356.95|356.8|356.55|356.35|357.1|356.95|356.5|356.35|364
1620697800000|2021-05-11 01:50:00|356.5|356.4|357.4|357.2|357.4|357.25|356.5|356.35|278
1620698100000|2021-05-11 01:55:00|357.35|357.15|357.55|357.4|357.55|357.4|357.1|356.95|117
1620698400000|2021-05-11 02:00:00|357.5|357.35|356.85|356.7|357.55|357.4|356.85|356.65|241
1620698700000|2021-05-11 02:05:00|356.9|356.75|356.85|356.7|357.25|357.1|356.8|356.65|294
1620699000000|2021-05-11 02:10:00|356.8|356.65|356.95|356.75|357.2|357.05|356.8|356.65|152
1620699300000|2021-05-11 02:15:00|356.9|356.7|356.75|356.6|356.95|356.8|356.6|356.45|334
1620699600000|2021-05-11 02:20:00|356.8|356.65|357|356.8|357|356.85|356.6|356.45|259
1620699900000|2021-05-11 02:25:00|356.95|356.85|356.8|356.65|357|356.85|356.75|356.6|84
1620700200000|2021-05-11 02:30:00|356.85|356.6|357|356.85|357|356.85|356.65|356.5|120
1620700500000|2021-05-11 02:35:00|356.95|356.8|357.6|357.4|357.6|357.4|356.85|356.7|176
1620700800000|2021-05-11 02:40:00|357.55|357.45|357.3|357.15|357.55|357.45|356.95|356.8|243
1620701100000|2021-05-11 02:45:00|357.35|357.2|357.3|357.15|357.45|357.3|357.2|357.05|171
1620701400000|2021-05-11 02:50:00|357.35|357.1|357.25|357.1|357.4|357.25|356.95|356.8|128
1620701700000|2021-05-11 02:55:00|357.3|357.15|357.3|357.15|357.35|357.2|357.15|356.95|115
1620702000000|2021-05-11 03:00:00|357.25|357.1|357.4|357.25|357.55|357.4|357.1|356.95|134
1620702300000|2021-05-11 03:05:00|357.35|357.2|357.25|357.1|357.4|357.2|356.95|356.8|197
1620702600000|2021-05-11 03:10:00|357.3|357.15|357.15|356.95|357.3|357.15|357.05|356.9|85
1620702900000|2021-05-11 03:15:00|357.1|356.9|357.1|356.95|357.15|357|357|356.85|95
1620703200000|2021-05-11 03:20:00|357.05|356.9|357.25|357.1|357.35|357.2|357.05|356.9|134
1620703500000|2021-05-11 03:25:00|357.2|357.05|357.15|357|357.25|357.1|356.95|356.8|132
1620703800000|2021-05-11 03:30:00|357.2|357.05|357.45|357.3|357.55|357.4|357.15|357|138
1620704100000|2021-05-11 03:35:00|357.4|357.25|357.35|357.2|357.7|357.55|357.35|357.15|118
1620704400000|2021-05-11 03:40:00|357.3|357.15|357.2|357|357.35|357.2|357.2|357|70
1620704700000|2021-05-11 03:45:00|357.15|356.95|357.5|357.3|357.5|357.35|357.1|356.95|109
1620705000000|2021-05-11 03:50:00|357.45|357.25|357.6|357.4|357.65|357.45|357.3|357.15|100
1620705300000|2021-05-11 03:55:00|357.55|357.45|357.4|357.25|357.6|357.45|357.35|357.2|59
1620705600000|2021-05-11 04:00:00|357.35|357.2|356.9|356.75|357.35|357.25|356.9|356.75|75
1620705900000|2021-05-11 04:05:00|356.85|356.7|356.6|356.45|356.85|356.7|356.6|356.45|77
1620706200000|2021-05-11 04:10:00|356.55|356.4|356.5|356.35|356.65|356.5|356.3|356.15|124
1620706500000|2021-05-11 04:15:00|356.45|356.3|356.4|356.2|356.75|356.55|356.4|356.2|122
1620706800000|2021-05-11 04:20:00|356.35|356.15|356.35|356.2|356.35|356.2|356.25|356.05|84
1620707100000|2021-05-11 04:25:00|356.3|356.15|356.4|356.25|356.45|356.25|356.2|356.05|65
1620707400000|2021-05-11 04:30:00|356.35|356.2|356.3|356.15|356.4|356.25|356.3|356.15|37
1620707700000|2021-05-11 04:35:00|356.25|356.1|356.3|356.1|356.3|356.15|356.05|355.9|93
1620708000000|2021-05-11 04:40:00|356.25|356.15|356.45|356.25|356.45|356.3|356.15|355.95|60
1620708300000|2021-05-11 04:45:00|356.4|356.2|356.55|356.4|356.65|356.45|356.3|356.15|145
1620708600000|2021-05-11 04:50:00|356.5|356.35|356.45|356.3|356.65|356.45|356.45|356.25|65
1620708900000|2021-05-11 04:55:00|356.5|356.35|356.55|356.4|356.8|356.6|356.35|356.2|229
1620709200000|2021-05-11 05:00:00|356.6|356.45|356.8|356.65|357|356.8|356.6|356.45|399
1620709500000|2021-05-11 05:05:00|356.85|356.6|357.1|356.95|357.2|357.05|356.85|356.6|146
1620709800000|2021-05-11 05:10:00|357.15|356.9|357.25|357.1|357.3|357.15|357.05|356.85|97
1620710100000|2021-05-11 05:15:00|357.2|357.05|356.8|356.65|357.25|357.05|356.8|356.65|150
1620710400000|2021-05-11 05:20:00|356.75|356.6|356.8|356.6|356.85|356.7|356.7|356.55|67
1620710700000|2021-05-11 05:25:00|356.85|356.65|356.95|356.75|357.05|356.85|356.85|356.65|82
1620711000000|2021-05-11 05:30:00|356.9|356.8|356.95|356.8|357|356.85|356.85|356.7|34
1620711300000|2021-05-11 05:35:00|357|356.75|357|356.85|357|356.85|356.95|356.75|39
1620711600000|2021-05-11 05:40:00|357.05|356.9|357.3|357.15|357.3|357.15|357.05|356.9|55
1620711900000|2021-05-11 05:45:00|357.25|357.1|357.2|357.05|357.3|357.15|357.2|357|72
1620712200000|2021-05-11 05:50:00|357.15|357|357.2|357.05|357.3|357.15|357.15|357|42
1620712500000|2021-05-11 05:55:00|357.25|357.1|357.4|357.25|357.4|357.25|357.25|357.1|48
1620712800000|2021-05-11 06:00:00|357.35|357.2|357.05|356.9|357.35|357.2|357.05|356.85|114
1620713100000|2021-05-11 06:05:00|357.1|356.95|357.05|356.9|357.15|357|357.05|356.9|28
1620713400000|2021-05-11 06:10:00|357.1|356.95|357.3|357.15|357.3|357.15|357.05|356.9|107
1620713700000|2021-05-11 06:15:00|357.25|357.1|357.35|357.15|357.35|357.2|357.25|357.05|60
1620714000000|2021-05-11 06:20:00|357.3|357.2|357.4|357.25|357.4|357.25|357.15|357|86
1620714300000|2021-05-11 06:25:00|357.35|357.2|357.2|357.05|357.4|357.25|357.2|357|47
1620714600000|2021-05-11 06:30:00|357.25|357.1|357.25|357.1|357.3|357.15|357.15|356.95|203
1620714900000|2021-05-11 06:35:00|357.3|357.15|357.35|357.2|357.45|357.3|357.3|357.1|71
1620715200000|2021-05-11 06:40:00|357.4|357.25|357.4|357.25|357.45|357.3|357.3|357.1|69
1620715500000|2021-05-11 06:45:00|357.45|357.2|357.45|357.3|357.45|357.3|357.35|357.2|29
1620715800000|2021-05-11 06:50:00|357.4|357.25|357.45|357.3|357.5|357.35|357.35|357.2|44
1620716100000|2021-05-11 06:55:00|357.4|357.25|357.45|357.3|357.55|357.35|357.4|357.25|63
1620716400000|2021-05-11 07:00:00|357.5|357.35|357.5|357.35|357.6|357.45|357.45|357.25|156
1620716700000|2021-05-11 07:05:00|357.45|357.3|357.05|356.9|357.5|357.35|356.95|356.8|326
1620717000000|2021-05-11 07:10:00|357|356.85|356.65|356.5|357|356.85|356.55|356.4|589
1620717300000|2021-05-11 07:15:00|356.6|356.45|356.6|356.45|356.6|356.45|356.45|356.3|306
1620717600000|2021-05-11 07:20:00|356.55|356.4|356.7|356.55|356.75|356.6|356.5|356.35|197
1620717900000|2021-05-11 07:25:00|356.75|356.6|356.5|356.3|356.75|356.6|356.4|356.25|279
1620718200000|2021-05-11 07:30:00|356.45|356.35|356.35|356.2|356.45|356.35|356.35|356.2|225
1620718500000|2021-05-11 07:35:00|356.3|356.15|356.5|356.3|356.65|356.5|356.3|356.15|320
1620718800000|2021-05-11 07:40:00|356.45|356.25|356|355.85|356.5|356.25|355.9|355.75|677
1620719100000|2021-05-11 07:45:00|355.95|355.8|355.6|355.45|355.95|355.8|355.55|355.4|589
1620719400000|2021-05-11 07:50:00|355.65|355.5|355.5|355.35|355.7|355.55|355.45|355.3|293
1620719700000|2021-05-11 07:55:00|355.45|355.3|355.6|355.45|355.65|355.45|355.45|355.3|538
1620720000000|2021-05-11 08:00:00|355.55|355.4|355.1|354.9|355.55|355.45|355.05|354.9|689
1620720300000|2021-05-11 08:05:00|355.15|354.95|354.9|354.75|355.15|355|354.85|354.7|651
1620720600000|2021-05-11 08:10:00|354.95|354.8|354.95|354.8|355.25|355.05|354.85|354.7|511
1620720900000|2021-05-11 08:15:00|355|354.85|354.95|354.8|355|354.85|354.75|354.55|305
1620721200000|2021-05-11 08:20:00|355.05|354.85|355.25|355.1|355.35|355.15|354.95|354.8|248
1620721500000|2021-05-11 08:25:00|355.3|355.15|355.4|355.25|355.5|355.35|355.2|355|247
1620721800000|2021-05-11 08:30:00|355.35|355.2|355.25|355.1|355.55|355.4|355.15|355|280
1620722100000|2021-05-11 08:35:00|355.2|355.05|355.4|355.25|355.4|355.25|355.1|354.95|285
1620722400000|2021-05-11 08:40:00|355.45|355.2|355.4|355.25|355.5|355.35|355.3|355.15|328
1620722700000|2021-05-11 08:45:00|355.35|355.15|355.7|355.55|355.75|355.6|355.35|355.15|326
1620723000000|2021-05-11 08:50:00|355.75|355.5|355.65|355.5|355.75|355.6|355.5|355.35|372
1620723300000|2021-05-11 08:55:00|355.7|355.45|354.75|354.6|355.7|355.55|354.75|354.6|1087
1620723600000|2021-05-11 09:00:00|353.96|353.81|355.11|354.91|355.11|354.91|353.81|353.66|958
1620723900000|2021-05-11 09:05:00|355.01|354.86|355.41|355.21|355.46|355.31|354.91|354.76|530
1620724200000|2021-05-11 09:10:00|355.36|355.16|355.11|354.81|355.36|355.16|355.06|354.81|94
1620724500000|2021-05-11 09:15:00|355.16|354.86|355.21|354.96|355.26|355.06|355.11|354.81|120
1620724800000|2021-05-11 09:20:00|355.36|354.76|355.16|354.56|355.46|354.86|355.16|354.56|0
1620725100000|2021-05-11 09:25:00|355.06|354.46|355.06|354.46|355.16|354.56|355.06|354.46|3
1620725400000|2021-05-11 09:30:00|355.16|354.56|355.16|354.56|355.16|354.56|355.06|354.46|0
1620725700000|2021-05-11 09:35:00|355.26|354.66|355.06|354.46|355.26|354.66|354.96|354.36|0
1620726000000|2021-05-11 09:40:00|354.96|354.36|355.06|354.46|355.06|354.46|354.86|354.26|0
1620726300000|2021-05-11 09:45:00|354.96|354.36|354.86|354.26|354.96|354.36|354.86|354.26|0
1620726600000|2021-05-11 09:50:00|355.31|355.11|355.11|354.91|355.31|355.11|355.11|354.91|20
1620726900000|2021-05-11 09:55:00|355.06|354.96|354.91|354.76|355.11|354.96|354.91|354.76|9
1620727200000|2021-05-11 10:00:00|354.96|354.81|354.81|354.61|355.06|354.91|354.81|354.61|41
1620727500000|2021-05-11 10:05:00|354.76|354.66|354.71|354.51|354.81|354.66|354.61|354.46|14
1620727800000|2021-05-11 10:10:00|354.66|354.46|354.71|354.46|354.71|354.51|354.61|354.41|5
1620728100000|2021-05-11 10:15:00|354.66|354.41|354.86|354.61|354.86|354.61|354.61|354.41|2
1620728400000|2021-05-11 10:20:00|354.81|354.66|354.81|354.56|354.86|354.66|354.81|354.56|0
1620728700000|2021-05-11 10:25:00|354.76|354.51|354.56|354.36|354.76|354.51|354.51|354.31|6
1620729000000|2021-05-11 10:30:00|354.51|354.31|354.36|354.16|354.56|354.41|354.36|354.16|9
1620729300000|2021-05-11 10:35:00|354.31|354.21|354.56|354.41|354.56|354.41|354.26|354.11|4
1620729600000|2021-05-11 10:40:00|354.66|354.51|354.46|354.26|354.66|354.51|354.41|354.26|35
1620729900000|2021-05-11 10:45:00|354.51|354.31|354.56|354.41|354.61|354.46|354.36|354.21|18
1620730200000|2021-05-11 10:50:00|354.51|354.36|354.86|354.71|354.86|354.71|354.51|354.36|12
1620730500000|2021-05-11 10:55:00|354.81|354.66|354.81|354.66|354.86|354.66|354.71|354.51|12
1620730800000|2021-05-11 11:00:00|354.86|354.61|354.76|354.61|354.86|354.66|354.71|354.56|7
1620731100000|2021-05-11 11:05:00|354.71|354.56|354.46|354.26|354.71|354.56|354.46|354.26|11
1620731400000|2021-05-11 11:10:00|354.41|354.31|354.76|354.61|354.76|354.61|354.36|354.21|18
1620731700000|2021-05-11 11:15:00|354.71|354.56|354.71|354.56|354.76|354.61|354.66|354.51|6
1620732000000|2021-05-11 11:20:00|354.76|354.51|354.61|354.41|354.76|354.51|354.56|354.41|2
1620732300000|2021-05-11 11:25:00|354.56|354.36|354.61|354.46|354.61|354.46|354.46|354.31|8
1620732600000|2021-05-11 11:30:00|354.56|354.41|354.66|354.46|354.76|354.61|354.56|354.41|61
1620732900000|2021-05-11 11:35:00|354.61|354.51|354.56|354.41|354.66|354.51|354.56|354.41|19
1620733200000|2021-05-11 11:40:00|354.51|354.36|354.76|354.56|354.76|354.56|354.51|354.36|27
1620733500000|2021-05-11 11:45:00|354.81|354.61|354.71|354.56|354.81|354.66|354.71|354.56|3
1620733800000|2021-05-11 11:50:00|354.76|354.61|354.56|354.36|354.76|354.61|354.46|354.31|1
1620734100000|2021-05-11 11:55:00|354.51|354.31|354.26|354.06|354.56|354.31|354.21|354.06|6
1620734400000|2021-05-11 12:00:00|354.21|354.01|354.31|354.06|354.31|354.06|354.16|354.01|4
1620734700000|2021-05-11 12:05:00|354.26|354.01|354.01|353.81|354.26|354.06|353.96|353.81|12
1620735000000|2021-05-11 12:10:00|353.96|353.76|353.71|353.56|354.01|353.76|353.71|353.56|52
1620735300000|2021-05-11 12:15:00|353.66|353.51|353.01|352.86|353.66|353.51|353.01|352.86|163
1620735600000|2021-05-11 12:20:00|352.96|352.81|352.61|352.46|353.11|352.91|352.61|352.46|60
1620735900000|2021-05-11 12:25:00|352.66|352.41|352.16|352.01|352.66|352.46|352.16|351.96|51
1620736200000|2021-05-11 12:30:00|352.21|351.96|352.26|352.11|352.36|352.16|352.01|351.86|54
1620736500000|2021-05-11 12:35:00|352.31|352.16|352.56|352.36|352.61|352.41|352.31|352.11|26
1620736800000|2021-05-11 12:40:00|352.51|352.41|352.56|352.36|352.61|352.41|352.46|352.26|5
1620737100000|2021-05-11 12:45:00|352.61|352.46|352.66|352.46|352.71|352.56|352.61|352.41|2
1620737400000|2021-05-11 12:50:00|352.71|352.41|352.56|352.36|352.76|352.61|352.56|352.36|7
1620737700000|2021-05-11 12:55:00|352.51|352.41|352.16|351.96|352.56|352.41|352.11|351.96|19
1620738000000|2021-05-11 13:00:00|352.11|351.91|351.86|351.71|352.16|352.01|351.86|351.71|47
1620738300000|2021-05-11 13:05:00|351.81|351.66|351.46|351.26|351.91|351.76|351.36|351.21|90
1620738600000|2021-05-11 13:10:00|351.51|351.31|351.26|351.11|351.51|351.36|351.26|351.11|67
1620738900000|2021-05-11 13:15:00|351.31|351.16|351.41|351.21|351.51|351.36|351.31|351.11|83
1620739200000|2021-05-11 13:20:00|351.36|351.16|351.16|351.01|351.56|351.36|351.16|351.01|99
1620739500000|2021-05-11 13:25:00|351.21|350.96|351.31|351.16|351.31|351.16|351.06|350.91|137
1620739800000|2021-05-11 13:30:00|351.26|351.11|351.76|351.56|352.06|351.91|351.11|350.96|263
1620740100000|2021-05-11 13:35:00|351.81|351.61|352.16|351.96|352.21|352.06|351.81|351.61|133
1620740400000|2021-05-11 13:40:00|352.11|351.91|353.16|352.96|353.16|353.01|352.06|351.91|91
1620740700000|2021-05-11 13:45:00|353.11|352.91|352.91|352.71|353.11|352.96|352.86|352.71|31
1620741000000|2021-05-11 13:50:00|352.96|352.76|353.46|353.26|353.56|353.36|352.96|352.71|49
1620741300000|2021-05-11 13:55:00|353.51|353.31|354.01|353.86|354.01|353.86|353.31|353.16|40
1620741600000|2021-05-11 14:00:00|354.06|353.91|353.91|353.71|354.06|353.91|353.76|353.56|38
1620741900000|2021-05-11 14:05:00|353.86|353.76|353.41|353.26|354.01|353.81|353.41|353.26|33
1620742200000|2021-05-11 14:10:00|353.46|353.31|353.11|352.91|353.51|353.31|353.06|352.91|25
1620742500000|2021-05-11 14:15:00|353.06|352.96|353.01|352.86|353.21|353.01|352.71|352.51|31
1620742800000|2021-05-11 14:20:00|353.06|352.91|352.81|352.61|353.31|353.16|352.81|352.61|13
1620743100000|2021-05-11 14:25:00|352.76|352.66|352.16|351.96|352.86|352.66|352.16|351.96|60
1620743400000|2021-05-11 14:30:00|352.11|351.91|352.11|351.91|352.21|352.06|351.91|351.71|37
1620743700000|2021-05-11 14:35:00|352.06|351.86|351.71|351.51|352.11|351.86|351.56|351.41|34
1620744000000|2021-05-11 14:40:00|351.66|351.46|352.01|351.86|352.01|351.86|351.66|351.41|20
1620744300000|2021-05-11 14:45:00|351.96|351.76|352.21|351.96|352.21|351.96|351.71|351.51|20
1620744600000|2021-05-11 14:50:00|352.16|351.91|352.46|352.26|352.56|352.41|352.11|351.91|12
1620744900000|2021-05-11 14:55:00|352.41|352.21|352.56|352.36|352.76|352.61|352.36|352.16|8
1620745200000|2021-05-11 15:00:00|352.61|352.31|352.21|352.01|352.66|352.51|352.16|352.01|11
1620745500000|2021-05-11 15:05:00|352.16|351.96|352.11|351.91|352.26|352.06|352.11|351.81|36
1620745800000|2021-05-11 15:10:00|352.16|351.86|352.31|352.11|352.41|352.16|352.11|351.86|27
1620746100000|2021-05-11 15:15:00|352.26|352.06|352.86|352.66|352.86|352.71|352.16|351.96|69
1620746400000|2021-05-11 15:20:00|352.81|352.71|352.46|352.31|352.81|352.71|352.36|352.16|103
1620746700000|2021-05-11 15:25:00|352.51|352.26|352.71|352.56|352.76|352.61|352.41|352.26|32
1620747000000|2021-05-11 15:30:00|352.76|352.61|352.86|352.66|352.91|352.76|352.71|352.56|10
1620747300000|2021-05-11 15:35:00|352.91|352.71|352.91|352.76|353.01|352.81|352.81|352.61|11
1620747600000|2021-05-11 15:40:00|352.96|352.81|352.96|352.56|353.01|352.81|352.71|352.56|28
1620747900000|2021-05-11 15:45:00|353.01|352.61|352.91|352.71|353.01|352.76|352.81|352.56|4
1620748200000|2021-05-11 15:50:00|352.86|352.61|353.16|352.96|353.16|352.96|352.71|352.56|19
1620748500000|2021-05-11 15:55:00|353.11|353.01|353.21|352.96|353.36|353.16|353.11|352.96|22
1620748800000|2021-05-11 16:00:00|353.26|353.01|353.21|353.01|353.31|353.11|353.11|352.91|4
1620749100000|2021-05-11 16:05:00|353.26|352.96|353.06|352.91|353.26|353.06|353.06|352.86|11
1620749400000|2021-05-11 16:10:00|353.11|352.86|353.01|352.81|353.11|352.91|352.86|352.71|10
1620749700000|2021-05-11 16:15:00|353.06|352.86|353.21|353.01|353.21|353.01|353.06|352.81|23
1620750000000|2021-05-11 16:20:00|353.16|353.06|353.11|352.86|353.21|353.06|352.91|352.76|4
1620750300000|2021-05-11 16:25:00|353.06|352.81|352.76|352.56|353.11|352.86|352.71|352.51|5
1620750600000|2021-05-11 16:30:00|352.81|352.61|352.76|352.56|352.86|352.71|352.66|352.51|7
1620750900000|2021-05-11 16:35:00|352.81|352.66|353.16|352.96|353.16|352.96|352.71|352.51|12
1620751200000|2021-05-11 16:40:00|353.11|352.91|353.11|352.81|353.16|352.96|353.11|352.81|0
1620751500000|2021-05-11 16:45:00|353.16|352.86|352.96|352.76|353.16|352.86|352.96|352.76|1
1620751800000|2021-05-11 16:50:00|352.91|352.71|352.76|352.51|352.91|352.71|352.66|352.46|6
1620752100000|2021-05-11 16:55:00|352.71|352.46|352.96|352.61|352.96|352.66|352.56|352.41|12
1620752400000|2021-05-11 17:00:00|353.01|352.56|353.21|352.91|353.21|352.91|352.91|352.56|3
1620752700000|2021-05-11 17:05:00|353.16|352.86|353.21|352.96|353.21|352.96|353.11|352.86|2
1620753000000|2021-05-11 17:10:00|353.26|353.01|353.56|353.31|353.56|353.31|353.21|352.91|63
1620753300000|2021-05-11 17:15:00|353.61|353.36|353.81|353.66|353.81|353.66|353.61|353.36|64
1620753600000|2021-05-11 17:20:00|353.86|353.71|353.76|353.51|353.91|353.71|353.76|353.46|9
1620753900000|2021-05-11 17:25:00|353.81|353.56|353.96|353.81|353.96|353.81|353.81|353.56|15
1620754200000|2021-05-11 17:30:00|354.01|353.86|354.06|353.91|354.11|353.96|353.96|353.81|19
1620754500000|2021-05-11 17:35:00|354.11|353.96|354.11|353.91|354.21|354.01|353.96|353.76|22
1620754800000|2021-05-11 17:40:00|354.06|353.96|354.11|353.96|354.11|353.96|354.01|353.86|4
1620755100000|2021-05-11 17:45:00|354.06|353.91|353.91|353.71|354.11|353.96|353.86|353.71|8
1620755400000|2021-05-11 17:50:00|353.86|353.76|353.51|353.31|353.91|353.76|353.46|353.31|22
1620755700000|2021-05-11 17:55:00|353.46|353.36|353.91|353.71|353.91|353.71|353.46|353.31|20
1620756000000|2021-05-11 18:00:00|353.96|353.76|353.91|353.76|354.06|353.86|353.81|353.61|5
1620756300000|2021-05-11 18:05:00|353.96|353.81|353.71|353.56|353.96|353.81|353.61|353.46|11
1620756600000|2021-05-11 18:10:00|353.76|353.51|353.61|353.41|353.76|353.61|353.56|353.36|4
1620756900000|2021-05-11 18:15:00|353.71|353.46|353.81|353.66|353.81|353.66|353.61|353.41|4
1620757200000|2021-05-11 18:20:00|353.86|353.61|354.01|353.81|354.01|353.86|353.76|353.61|11
1620757500000|2021-05-11 18:25:00|353.96|353.86|354.26|354.11|354.31|354.16|353.96|353.81|7
1620757800000|2021-05-11 18:30:00|354.21|354.06|353.81|353.61|354.26|354.06|353.71|353.51|11
1620758100000|2021-05-11 18:35:00|353.76|353.66|353.81|353.56|353.86|353.66|353.76|353.51|1
1620758400000|2021-05-11 18:40:00|353.76|353.51|353.76|353.56|353.81|353.61|353.71|353.51|6
1620758700000|2021-05-11 18:45:00|353.71|353.51|354.01|353.76|354.01|353.81|353.71|353.51|8
1620759000000|2021-05-11 18:50:00|353.96|353.81|353.96|353.81|354.06|353.86|353.76|353.61|5
1620759300000|2021-05-11 18:55:00|354.01|353.86|354.11|353.91|354.11|353.96|353.96|353.81|2
1620759600000|2021-05-11 19:00:00|354.06|353.86|354.01|353.81|354.11|353.91|353.96|353.81|7
1620759900000|2021-05-11 19:05:00|354.06|353.86|353.96|353.81|354.11|353.96|353.91|353.76|15
1620760200000|2021-05-11 19:10:00|354.01|353.86|353.76|353.61|354.06|353.86|353.71|353.56|7
1620760500000|2021-05-11 19:15:00|353.71|353.56|354.11|353.96|354.11|353.96|353.71|353.56|4
1620760800000|2021-05-11 19:20:00|354.16|354.01|354.06|353.86|354.16|354.01|353.96|353.81|6
1620761100000|2021-05-11 19:25:00|354.11|353.91|354.21|353.96|354.26|354.11|354.11|353.91|1
1620761400000|2021-05-11 19:30:00|354.26|354.01|354.06|353.81|354.26|354.06|354.06|353.81|1
1620761700000|2021-05-11 19:35:00|354.01|353.76|353.86|353.61|354.01|353.76|353.71|353.51|2
1620762000000|2021-05-11 19:40:00|353.91|353.66|353.96|353.76|354.01|353.81|353.86|353.61|1
1620762300000|2021-05-11 19:45:00|354.01|353.81|354.11|353.91|354.16|353.96|353.96|353.76|3
1620762600000|2021-05-11 19:50:00|354.16|353.86|353.96|353.76|354.16|354.01|353.86|353.71|4
1620762900000|2021-05-11 19:55:00|353.91|353.71|353.81|353.61|353.91|353.76|353.76|353.56|9
1620763200000|2021-05-11 20:00:00|353.76|353.66|353.86|353.61|353.91|353.76|353.76|353.61|4
1620763500000|2021-05-11 20:05:00|353.91|353.66|353.91|353.71|353.91|353.71|353.86|353.61|0
1620763800000|2021-05-11 20:10:00|353.86|353.76|353.81|353.61|353.86|353.76|353.81|353.61|1
1620764100000|2021-05-11 20:15:00|353.86||353.81||353.86||353.81||0
1620764400000|2021-05-11 20:20:00|353.76||353.76||353.81||353.76||0
1620764700000|2021-05-11 20:25:00|353.81|353.66|353.76|353.61|353.81|353.66|353.76|353.61|0
1620765000000|2021-05-11 20:30:00|353.81||353.76||353.81||353.76||0
1620765300000|2021-05-11 20:35:00|353.81|353.51|353.66|353.51|353.81|353.51|353.66|353.51|3
1620765600000|2021-05-11 20:40:00|353.71|353.56|353.86|353.56|353.86|353.66|353.71|353.56|3
1620765900000|2021-05-11 20:45:00||353.51||353.46||353.51||353.46|0
1620766200000|2021-05-11 20:50:00|353.91|353.51|353.86|353.46|353.91|353.56|353.86|353.46|0
1620766500000|2021-05-11 20:55:00|353.91|353.41|353.66|353.16|353.91|353.56|353.66|353.16|17
1620766800000|2021-05-11 21:00:00|353.71|353.01|354.06|352.91|354.06|353.01|353.71|352.91|0
1620767400000|2021-05-11 21:10:00|353.76|353.16|353.76|353.16|353.76|353.16|353.76|353.16|0
1620768300000|2021-05-11 21:25:00|353.66|353.06|353.76|353.16|353.76|353.16|353.66|353.06|0
1620770400000|2021-05-11 22:00:00|353.86|353.26|353.76|353.16|353.86|353.26|353.66|353.06|0
1620770700000|2021-05-11 22:05:00|353.86|353.26|353.86|353.26|353.86|353.26|353.76|353.16|0
1620771000000|2021-05-11 22:10:00|353.76|353.16|353.86|353.26|353.86|353.26|353.76|353.16|0
1620772200000|2021-05-11 22:30:00|353.96|353.36|353.86|353.26|353.96|353.36|353.76|353.16|0
1620773100000|2021-05-11 22:45:00|353.96|353.36|354.16|353.56|354.16|353.56|353.96|353.36|0
1620773700000|2021-05-11 22:55:00|354.06|353.46|354.06|353.46|354.16|353.56|354.06|353.46|0
1620774000000|2021-05-11 23:00:00|354.16|353.56|354.16|353.56|354.16|353.56|353.86|353.26|0
1620774300000|2021-05-11 23:05:00|354.06|353.46|354.06|353.46|354.16|353.56|354.06|353.46|0
1620774600000|2021-05-11 23:10:00|354.16|353.56|354.16|353.56|354.16|353.56|354.06|353.46|0
1620774900000|2021-05-11 23:15:00|354.26|353.66|354.26|353.66|354.26|353.66|354.26|353.66|0
1620775200000|2021-05-11 23:20:00|354.36|353.76|354.26|353.66|354.36|353.76|354.26|353.66|0
1620775500000|2021-05-11 23:25:00|354.36|353.76|354.36|353.76|354.36|353.76|354.36|353.76|0
1620775800000|2021-05-11 23:30:00|354.26|353.66|354.36|353.76|354.36|353.76|354.26|353.66|0
1620776100000|2021-05-11 23:35:00|354.26|353.66|354.46|353.86|354.46|353.86|354.26|353.66|0
1620776400000|2021-05-11 23:40:00|354.36|353.76|354.66|354.06|354.66|354.06|354.36|353.76|0
1620776700000|2021-05-11 23:45:00|354.56|353.96|354.66|354.06|354.66|354.06|354.56|353.96|0
1620777000000|2021-05-11 23:50:00|354.56|353.96|354.76|354.16|354.76|354.16|354.56|353.96|0
1620777300000|2021-05-11 23:55:00|354.86|354.26|354.86|354.26|354.86|354.26|354.76|354.16|0
1620777600000|2021-05-12 00:00:00|354.96|354.36|354.86|354.26|354.96|354.36|354.86|354.26|0
1620777900000|2021-05-12 00:05:00|354.96|354.36|355.06|354.46|355.16|354.56|354.86|354.26|0
1620778200000|2021-05-12 00:10:00|355.16|354.56|355.36|354.76|355.36|354.76|355.16|354.56|0
1620778500000|2021-05-12 00:15:00|355.26|354.66|355.36|354.76|355.36|354.76|355.26|354.66|0
1620778800000|2021-05-12 00:20:00|355.26|354.66|355.16|354.56|355.36|354.76|355.16|354.56|0
1620779100000|2021-05-12 00:25:00|355.26|354.66|355.06|354.46|355.26|354.66|355.06|354.46|0
1620779400000|2021-05-12 00:30:00|353.96|353.61|353.16|352.96|354.01|353.66|352.41|352.11|441
1620779700000|2021-05-12 00:35:00|353.21|353.01|352.81|352.61|353.46|353.31|352.81|352.61|203
1620780000000|2021-05-12 00:40:00|352.76|352.66|353.06|352.86|353.06|352.91|352.46|352.31|199
1620780300000|2021-05-12 00:45:00|353.01|352.81|353.41|353.26|353.51|353.31|352.96|352.81|286
1620780600000|2021-05-12 00:50:00|353.36|353.21|353.51|353.36|353.56|353.41|353.31|353.16|204
1620780900000|2021-05-12 00:55:00|353.56|353.41|353.31|353.16|353.56|353.41|353.11|352.96|338
1620781200000|2021-05-12 01:00:00|353.46|353.26|353.21|353.01|353.81|353.66|353.06|352.86|779
1620781500000|2021-05-12 01:05:00|353.26|353.06|353.91|353.71|354.01|353.86|353.26|353.06|438
1620781800000|2021-05-12 01:10:00|353.86|353.66|353.66|353.46|353.86|353.66|353.06|352.91|477
1620782100000|2021-05-12 01:15:00|353.71|353.51|354.16|354.01|354.36|354.16|353.71|353.51|456
1620782400000|2021-05-12 01:20:00|354.21|354.06|354.41|354.26|354.46|354.31|354.01|353.86|391
1620782700000|2021-05-12 01:25:00|354.46|354.21|354.11|353.96|354.71|354.56|354.06|353.91|397
1620783000000|2021-05-12 01:30:00|354.06|353.91|354.66|354.51|354.66|354.51|353.86|353.71|404
1620783300000|2021-05-12 01:35:00|354.61|354.46|354.51|354.31|354.96|354.81|354.36|354.21|401
1620783600000|2021-05-12 01:40:00|354.46|354.36|354.36|354.21|354.46|354.36|354.16|353.96|328
1620783900000|2021-05-12 01:45:00|354.31|354.16|354.01|353.86|354.36|354.21|353.96|353.81|257
1620784200000|2021-05-12 01:50:00|354.06|353.91|353.71|353.56|354.11|353.96|353.66|353.51|251
1620784500000|2021-05-12 01:55:00|353.76|353.51|354.06|353.91|354.16|354.01|353.71|353.51|237
1620784800000|2021-05-12 02:00:00|354.01|353.86|354.11|353.96|354.26|354.06|353.86|353.71|203
1620785100000|2021-05-12 02:05:00|354.06|353.91|354.01|353.86|354.11|353.96|353.81|353.61|138
1620785400000|2021-05-12 02:10:00|353.96|353.81|354.46|354.26|354.56|354.41|353.96|353.81|159
1620785700000|2021-05-12 02:15:00|354.41|354.31|354.46|354.31|354.61|354.41|354.31|354.16|117
1620786000000|2021-05-12 02:20:00|354.41|354.26|354.51|354.31|354.51|354.36|354.26|354.11|99
1620786300000|2021-05-12 02:25:00|354.46|354.36|354.57|354.37|354.76|354.61|354.46|354.31|98
1620786600000|2021-05-12 02:30:00|354.52|354.42|354.62|354.42|354.87|354.67|354.47|354.32|120
1620786900000|2021-05-12 02:35:00|354.67|354.47|355.02|354.82|355.12|354.92|354.52|354.37|211
1620787200000|2021-05-12 02:40:00|355.07|354.87|355.22|355.02|355.42|355.27|354.97|354.82|290
1620787500000|2021-05-12 02:45:00|355.17|355.12|354.87|354.72|355.27|355.12|354.87|354.67|149
1620787800000|2021-05-12 02:50:00|354.82|354.67|354.77|354.62|354.87|354.72|354.77|354.62|146
1620788100000|2021-05-12 02:55:00|354.82|354.67|354.72|354.57|354.82|354.67|354.72|354.57|113
1620788400000|2021-05-12 03:00:00|354.67|354.52|354.57|354.42|354.67|354.57|354.47|354.32|201
1620788700000|2021-05-12 03:05:00|354.62|354.37|354.67|354.52|354.67|354.52|354.32|354.17|177
1620789000000|2021-05-12 03:10:00|354.62|354.47|354.12|353.97|354.67|354.47|354.07|353.92|117
1620789300000|2021-05-12 03:15:00|354.17|354.02|353.87|353.72|354.17|354.02|353.87|353.67|158
1620789600000|2021-05-12 03:20:00|353.92|353.77|353.37|353.22|353.92|353.77|353.37|353.17|397
1620789900000|2021-05-12 03:25:00|353.42|353.27|353.67|353.52|353.72|353.57|353.37|353.22|195
1620790200000|2021-05-12 03:30:00|353.62|353.47|353.97|353.82|354.02|353.82|353.62|353.47|163
1620790500000|2021-05-12 03:35:00|354.02|353.87|353.32|353.12|354.02|353.87|353.22|353.07|165
1620790800000|2021-05-12 03:40:00|353.37|353.17|353.17|353.02|353.37|353.22|353.12|352.97|147
1620791100000|2021-05-12 03:45:00|353.22|353.07|353.07|352.92|353.22|353.07|352.92|352.77|284
1620791400000|2021-05-12 03:50:00|353.12|352.97|353.07|352.92|353.12|352.97|352.92|352.77|166
1620791700000|2021-05-12 03:55:00|353.02|352.87|353.32|353.17|353.37|353.22|352.97|352.82|223
1620792000000|2021-05-12 04:00:00|353.37|353.22|352.77|352.62|353.42|353.27|352.32|352.12|371
1620792300000|2021-05-12 04:05:00|352.72|352.57|352.17|351.97|352.77|352.57|351.82|351.67|402
1620792600000|2021-05-12 04:10:00|352.12|352.02|351.97|351.82|352.22|352.02|351.92|351.72|243
1620792900000|2021-05-12 04:15:00|351.92|351.77|351.82|351.67|351.97|351.77|351.72|351.57|316
1620793200000|2021-05-12 04:20:00|351.87|351.72|351.97|351.77|352.12|351.97|351.87|351.72|394
1620793500000|2021-05-12 04:25:00|352.02|351.82|351.77|351.62|352.12|351.97|351.77|351.62|147
1620793800000|2021-05-12 04:30:00|351.72|351.57|351.97|351.77|352.07|351.87|351.72|351.57|118
1620794100000|2021-05-12 04:35:00|351.92|351.82|352.07|351.87|352.07|351.87|351.62|351.47|146
1620794400000|2021-05-12 04:40:00|352.02|351.92|351.92|351.77|352.07|351.92|351.87|351.72|165
1620794700000|2021-05-12 04:45:00|351.87|351.72|352.12|351.97|352.12|351.97|351.77|351.62|109
1620795000000|2021-05-12 04:50:00|352.07|351.92|352.02|351.87|352.32|352.12|352.02|351.82|95
1620795300000|2021-05-12 04:55:00|352.07|351.82|352.47|352.32|352.47|352.32|352.02|351.82|268
1620795600000|2021-05-12 05:00:00|352.52|352.37|352.92|352.77|352.92|352.77|352.42|352.27|590
1620795900000|2021-05-12 05:05:00|352.87|352.72|353.27|353.12|353.32|353.17|352.87|352.72|198
1620796200000|2021-05-12 05:10:00|353.32|353.17|353.27|353.12|353.32|353.17|353.02|352.87|232
1620796500000|2021-05-12 05:15:00|353.37|353.17|353.17|352.97|353.62|353.42|353.17|352.97|187
1620796800000|2021-05-12 05:20:00|353.12|353.02|353.07|352.92|353.12|353.02|352.97|352.82|177
1620797100000|2021-05-12 05:25:00|353.12|352.97|353.47|353.32|353.52|353.37|353.12|352.97|216
1620797400000|2021-05-12 05:30:00|353.42|353.27|353.22|353.07|353.42|353.27|353.12|352.97|170
1620797700000|2021-05-12 05:35:00|353.27|353.12|353.32|353.17|353.47|353.32|353.27|353.07|107
1620798000000|2021-05-12 05:40:00|353.27|353.12|353.02|352.87|353.27|353.17|352.97|352.82|282
1620798300000|2021-05-12 05:45:00|353.07|352.92|352.97|352.82|353.17|353.02|352.92|352.77|166
1620798600000|2021-05-12 05:50:00|352.92|352.77|353.02|352.87|353.12|352.97|352.87|352.72|85
1620798900000|2021-05-12 05:55:00|352.97|352.82|352.62|352.47|352.97|352.82|352.57|352.37|246
1620799200000|2021-05-12 06:00:00|352.67|352.52|352.52|352.37|352.67|352.52|352.42|352.22|179
1620799500000|2021-05-12 06:05:00|352.47|352.32|352.27|352.12|352.57|352.42|352.17|352.02|186
1620799800000|2021-05-12 06:10:00|352.22|352.07|352.17|352.02|352.42|352.27|352.17|351.97|142
1620800100000|2021-05-12 06:15:00|352.22|352.07|352.72|352.57|352.72|352.57|352.12|351.97|218
1620800400000|2021-05-12 06:20:00|352.77|352.62|353.17|353.02|353.17|353.02|352.77|352.62|312
1620800700000|2021-05-12 06:25:00|353.22|353.07|352.97|352.82|353.27|353.07|352.87|352.72|221
1620801000000|2021-05-12 06:30:00|353.02|352.87|352.82|352.62|353.12|352.97|352.72|352.57|173
1620801300000|2021-05-12 06:35:00|352.77|352.67|353.02|352.82|353.02|352.82|352.77|352.62|57
1620801600000|2021-05-12 06:40:00|353.07|352.87|352.82|352.67|353.07|352.87|352.82|352.67|78
1620801900000|2021-05-12 06:45:00|352.87|352.72|352.77|352.62|352.87|352.72|352.67|352.52|145
1620802200000|2021-05-12 06:50:00|352.82|352.72|352.92|352.77|352.97|352.82|352.82|352.72|152
1620802500000|2021-05-12 06:55:00|352.97|352.82|353.22|353.07|353.22|353.07|352.97|352.82|173
1620802800000|2021-05-12 07:00:00|353.27|353.12|353.32|353.12|353.72|353.57|353.27|353.12|565
1620803100000|2021-05-12 07:05:00|353.27|353.07|353.02|352.87|353.27|353.07|352.97|352.82|362
1620803400000|2021-05-12 07:10:00|352.97|352.82|352.47|352.32|353.02|352.87|352.47|352.32|323
1620803700000|2021-05-12 07:15:00|352.42|352.27|352.92|352.77|352.92|352.77|352.42|352.22|423
1620804000000|2021-05-12 07:20:00|352.97|352.82|353.12|352.97|353.17|353.02|352.92|352.77|208
1620804300000|2021-05-12 07:25:00|353.17|353.02|353.07|352.92|353.27|353.12|352.92|352.77|245
1620804600000|2021-05-12 07:30:00|353.12|352.97|353.42|353.22|353.52|353.32|353.12|352.97|259
1620804900000|2021-05-12 07:35:00|353.37|353.27|353.12|352.97|353.62|353.47|353.07|352.87|162
1620805200000|2021-05-12 07:40:00|353.17|353.02|353.22|353.07|353.32|353.17|353.02|352.87|160
1620805500000|2021-05-12 07:45:00|353.27|353.12|353.22|353.07|353.37|353.22|353.17|353.02|290
1620805800000|2021-05-12 07:50:00|353.27|353.02|353.07|352.92|353.27|353.12|352.97|352.82|176
1620806100000|2021-05-12 07:55:00|353.12|352.97|353.02|352.87|353.17|353.02|352.97|352.82|173
1620806400000|2021-05-12 08:00:00|353.07|352.92|352.92|352.77|353.12|352.97|352.92|352.77|181
1620806700000|2021-05-12 08:05:00|352.87|352.72|352.87|352.72|352.92|352.72|352.67|352.52|253
1620807000000|2021-05-12 08:10:00|352.82|352.67|352.72|352.57|352.92|352.77|352.62|352.47|179
1620807300000|2021-05-12 08:15:00|352.77|352.52|352.62|352.47|352.82|352.62|352.57|352.42|137
1620807600000|2021-05-12 08:20:00|352.57|352.42|352.72|352.57|352.72|352.57|352.52|352.37|151
1620807900000|2021-05-12 08:25:00|352.67|352.52|352.57|352.42|352.72|352.52|352.52|352.32|144
1620808200000|2021-05-12 08:30:00|352.62|352.47|352.52|352.37|352.62|352.47|352.42|352.27|240
1620808500000|2021-05-12 08:35:00|352.57|352.42|352.97|352.82|352.97|352.82|352.57|352.42|253
1620808800000|2021-05-12 08:40:00|352.92|352.77|352.67|352.52|352.97|352.82|352.52|352.37|378
1620809100000|2021-05-12 08:45:00|352.72|352.57|352.92|352.77|352.97|352.82|352.72|352.57|303
1620809400000|2021-05-12 08:50:00|352.87|352.72|352.47|352.32|352.92|352.77|352.42|352.27|556
1620809700000|2021-05-12 08:55:00|352.52|352.37|352.52|352.37|352.57|352.42|352.42|352.27|442
1620810000000|2021-05-12 09:00:00|352.47|352.32|353.07|352.87|353.27|353.07|352.47|352.32|953
1620810300000|2021-05-12 09:05:00|353.02|352.77|352.67|352.47|353.07|352.87|352.57|352.42|377
1620810600000|2021-05-12 09:10:00|352.87|352.52|352.87|352.67|352.97|352.77|352.67|352.47|85
1620810900000|2021-05-12 09:15:00|352.92|352.72|352.92|352.67|353.07|352.87|352.92|352.67|19
1620811200000|2021-05-12 09:20:00|353.17|352.57|353.17|352.57|353.27|352.67|353.07|352.47|0
1620811500000|2021-05-12 09:25:00|353.27|352.67|353.07|352.47|353.27|352.67|353.07|352.47|9
1620811800000|2021-05-12 09:30:00|352.97|352.37|352.77|352.17|353.07|352.47|352.77|352.17|0
1620812100000|2021-05-12 09:35:00|352.87|352.27|352.67|352.07|352.87|352.27|352.67|352.07|0
1620812400000|2021-05-12 09:40:00|352.77|352.17|352.77|352.17|352.77|352.17|352.67|352.07|0
1620812700000|2021-05-12 09:45:00|352.67|352.07|352.77|352.17|352.77|352.17|352.67|352.07|0
1620813000000|2021-05-12 09:50:00|352.72|352.42|352.37|352.17|352.72|352.47|352.22|352.07|34
1620813300000|2021-05-12 09:55:00|352.32|352.22|352.52|352.32|352.52|352.32|352.32|352.22|8
1620813600000|2021-05-12 10:00:00|352.47|352.27|352.42|352.27|352.52|352.32|352.32|352.17|39
1620813900000|2021-05-12 10:05:00|352.47|352.32|352.72|352.52|352.72|352.52|352.42|352.27|24
1620814200000|2021-05-12 10:10:00|352.77|352.62|352.87|352.72|352.92|352.72|352.77|352.62|16
1620814500000|2021-05-12 10:15:00|352.92|352.67|352.87|352.72|352.92|352.72|352.77|352.62|12
1620814800000|2021-05-12 10:20:00|352.92|352.67|352.82|352.67|352.92|352.77|352.77|352.62|12
1620815100000|2021-05-12 10:25:00|352.87|352.72|352.77|352.57|352.87|352.72|352.67|352.52|7
1620815400000|2021-05-12 10:30:00|352.72|352.52|352.82|352.67|352.92|352.72|352.67|352.52|8
1620815700000|2021-05-12 10:35:00|352.87|352.72|353.02|352.82|353.07|352.87|352.87|352.67|3
1620816000000|2021-05-12 10:40:00|353.07|352.87|352.77|352.62|353.07|352.87|352.77|352.62|5
1620816300000|2021-05-12 10:45:00|352.82|352.57|352.62|352.42|352.82|352.62|352.52|352.37|6
1620816600000|2021-05-12 10:50:00|352.57|352.37|352.37|352.17|352.62|352.42|352.32|352.17|10
1620816900000|2021-05-12 10:55:00|352.42|352.22|352.17|351.97|352.42|352.22|352.07|351.92|46
1620817200000|2021-05-12 11:00:00|352.12|352.02|352.32|352.12|352.32|352.12|351.97|351.82|26
1620817500000|2021-05-12 11:05:00|352.27|352.17|352.77|352.57|352.82|352.57|352.27|352.12|60
1620817800000|2021-05-12 11:10:00|352.82|352.52|352.72|352.52|352.82|352.57|352.67|352.52|5
1620818100000|2021-05-12 11:15:00|352.77|352.57|352.67|352.42|352.87|352.67|352.57|352.37|25
1620818400000|2021-05-12 11:20:00|352.62|352.37|352.62|352.37|352.72|352.42|352.52|352.37|0
1620818700000|2021-05-12 11:25:00|352.67|352.42|352.62|352.37|352.67|352.42|352.57|352.37|0
1620819000000|2021-05-12 11:30:00|352.67|352.42|352.62|352.42|352.72|352.42|352.57|352.37|1
1620819300000|2021-05-12 11:35:00|352.67|352.37|352.52|352.32|352.67|352.42|352.52|352.32|2
1620819600000|2021-05-12 11:40:00|352.57|352.37|352.67|352.42|352.67|352.42|352.57|352.37|1
1620819900000|2021-05-12 11:45:00|352.62|352.37|352.67|352.47|352.72|352.52|352.62|352.37|0
1620820200000|2021-05-12 11:50:00|352.72|352.52|352.72|352.52|352.72|352.52|352.67|352.47|0
1620820500000|2021-05-12 11:55:00|352.67|352.47|352.72|352.52|352.77|352.57|352.67|352.47|4
1620820800000|2021-05-12 12:00:00|352.77|352.57|352.77|352.57|352.82|352.57|352.72|352.52|1
1620821100000|2021-05-12 12:05:00|352.72|352.52|352.62|352.47|352.77|352.57|352.57|352.42|12
1620821400000|2021-05-12 12:10:00|352.67|352.42|352.77|352.57|352.82|352.57|352.67|352.42|7
1620821700000|2021-05-12 12:15:00|352.82|352.52|352.72|352.52|352.82|352.57|352.67|352.52|3
1620822000000|2021-05-12 12:20:00|352.77|352.57|352.72|352.57|352.87|352.62|352.67|352.52|8
1620822300000|2021-05-12 12:25:00|352.77|352.52|352.72|352.47|352.87|352.67|352.72|352.47|23
1620822600000|2021-05-12 12:30:00|352.67|352.52|351.42|351.22|352.67|352.52|351.22|350.92|107
1620822900000|2021-05-12 12:35:00|351.37|351.17|351.97|351.77|352.02|351.82|351.37|351.12|34
1620823200000|2021-05-12 12:40:00|351.92|351.72|352.57|352.32|352.57|352.32|351.87|351.67|10
1620823500000|2021-05-12 12:45:00|352.52|352.27|352.07|351.87|352.52|352.37|352.07|351.87|11
1620823800000|2021-05-12 12:50:00|352.12|351.92|352.52|352.32|352.52|352.32|352.07|351.87|13
1620824100000|2021-05-12 12:55:00|352.47|352.27|352.62|352.42|352.62|352.42|352.17|351.97|4
1620824400000|2021-05-12 13:00:00|352.67|352.47|352.82|352.62|352.87|352.72|352.37|352.17|72
1620824700000|2021-05-12 13:05:00|352.77|352.57|352.42|352.27|352.87|352.72|352.42|352.22|55
1620825000000|2021-05-12 13:10:00|352.47|352.22|352.32|352.17|352.52|352.32|352.22|352.02|23
1620825300000|2021-05-12 13:15:00|352.37|352.22|351.92|351.72|352.47|352.32|351.87|351.72|9
1620825600000|2021-05-12 13:20:00|351.97|351.77|351.77|351.57|352.07|351.87|351.77|351.57|6
1620825900000|2021-05-12 13:25:00|351.72|351.52|351.87|351.72|351.97|351.82|351.62|351.42|14
1620826200000|2021-05-12 13:30:00|351.92|351.67|352.47|352.27|352.52|352.32|351.82|351.67|73
1620826500000|2021-05-12 13:35:00|352.52|352.32|352.67|352.47|352.92|352.77|352.42|352.22|40
1620826800000|2021-05-12 13:40:00|352.62|352.42|352.47|352.32|352.67|352.52|352.37|352.22|24
1620827100000|2021-05-12 13:45:00|352.52|352.27|352.67|352.47|352.92|352.77|352.47|352.27|98
1620827400000|2021-05-12 13:50:00|352.72|352.52|352.47|352.27|352.77|352.57|352.42|352.27|51
1620827700000|2021-05-12 13:55:00|352.42|352.32|352.42|352.22|352.67|352.52|352.32|352.17|21
1620828000000|2021-05-12 14:00:00|352.37|352.17|352.27|352.07|352.47|352.27|352.07|351.92|47
1620828300000|2021-05-12 14:05:00|352.32|352.12|352.67|352.52|352.67|352.52|352.27|352.07|58
1620828600000|2021-05-12 14:10:00|352.62|352.47|352.42|352.27|352.62|352.47|352.27|352.12|12
1620828900000|2021-05-12 14:15:00|352.37|352.22|352.67|352.47|352.72|352.57|352.37|352.22|35
1620829200000|2021-05-12 14:20:00|352.62|352.52|352.92|352.72|352.97|352.82|352.62|352.47|13
1620829500000|2021-05-12 14:25:00|352.87|352.67|352.52|352.32|352.92|352.72|352.47|352.32|5
1620829800000|2021-05-12 14:30:00|352.47|352.27|352.32|352.12|352.62|352.42|352.22|352.02|45
1620830100000|2021-05-12 14:35:00|352.27|352.17|352.47|352.32|352.62|352.47|352.27|352.12|85
1620830400000|2021-05-12 14:40:00|352.42|352.27|352.32|352.12|352.57|352.42|352.22|352.07|38
1620830700000|2021-05-12 14:45:00|352.37|352.17|352.17|351.97|352.47|352.32|352.12|351.97|53
1620831000000|2021-05-12 14:50:00|352.12|352.02|351.92|351.72|352.27|352.12|351.87|351.72|61
1620831300000|2021-05-12 14:55:00|351.97|351.77|351.97|351.82|352.02|351.87|351.72|351.57|28
1620831600000|2021-05-12 15:00:00|351.92|351.77|352.32|352.12|352.32|352.12|351.87|351.72|37
1620831900000|2021-05-12 15:05:00|352.27|352.07|352.22|352.02|352.32|352.12|351.97|351.77|40
1620832200000|2021-05-12 15:10:00|352.17|351.97|352.22|352.02|352.22|352.02|352.02|351.82|1
1620832500000|2021-05-12 15:15:00|352.17|351.97|352.22|352.02|352.22|352.07|352.12|351.92|3
1620832800000|2021-05-12 15:20:00|352.17|351.97|352.02|351.87|352.27|352.07|352.02|351.87|4
1620833100000|2021-05-12 15:25:00|352.07|351.82|351.87|351.72|352.07|351.87|351.82|351.67|3
1620833400000|2021-05-12 15:30:00|351.92|351.67|351.67|351.47|351.92|351.72|351.62|351.42|10
1620833700000|2021-05-12 15:35:00|351.62|351.42|351.67|351.52|351.77|351.57|351.52|351.32|24
1620834000000|2021-05-12 15:40:00|351.72|351.47|351.92|351.72|351.92|351.77|351.52|351.37|4
1620834300000|2021-05-12 15:45:00|351.87|351.77|351.87|351.67|351.92|351.77|351.72|351.57|4
1620834600000|2021-05-12 15:50:00|351.82|351.62|351.37|351.22|351.82|351.62|351.32|351.17|8
1620834900000|2021-05-12 15:55:00|351.32|351.17|351.22|351.02|351.42|351.27|351.12|350.97|18
1620835200000|2021-05-12 16:00:00|351.17|350.97|351.17|350.97|351.37|351.22|351.12|350.97|9
1620835500000|2021-05-12 16:05:00|351.12|351.07|351.37|351.22|351.52|351.37|351.12|351.07|20
1620835800000|2021-05-12 16:10:00|351.32|351.17|351.02|350.87|351.42|351.27|351.02|350.87|63
1620836100000|2021-05-12 16:15:00|350.97|350.82|350.92|350.72|351.02|350.87|350.62|350.42|50
1620836400000|2021-05-12 16:20:00|350.87|350.67|351.12|350.92|351.17|350.97|350.87|350.67|10
1620836700000|2021-05-12 16:25:00|351.17|350.87|351.12|350.92|351.27|351.07|351.12|350.87|5
1620837000000|2021-05-12 16:30:00|351.17|350.87|351.12|350.92|351.22|351.02|350.97|350.82|2
1620837300000|2021-05-12 16:35:00|351.07|350.87|350.87|350.62|351.12|350.97|350.82|350.57|2
1620837600000|2021-05-12 16:40:00|350.82|350.57|351.02|350.82|351.07|350.87|350.82|350.52|1
1620837900000|2021-05-12 16:45:00|351.07|350.77|350.92|350.67|351.07|350.82|350.77|350.57|4
1620838200000|2021-05-12 16:50:00|350.97|350.72|350.82|350.62|351.07|350.87|350.82|350.62|8
1620838500000|2021-05-12 16:55:00|350.77|350.57|350.82|350.62|350.87|350.67|350.67|350.52|20
1620838800000|2021-05-12 17:00:00|350.77|350.57|351.37|351.12|351.37|351.12|350.77|350.52|32
1620839100000|2021-05-12 17:05:00|351.32|351.07|351.12|350.92|351.37|351.17|351.12|350.92|20
1620839400000|2021-05-12 17:10:00|351.17|350.87|351.17|350.97|351.27|351.02|351.12|350.82|5
1620839700000|2021-05-12 17:15:00|351.12|350.92|351.02|350.77|351.17|350.97|350.97|350.77|11
1620840000000|2021-05-12 17:20:00|351.07|350.72|350.97|350.72|351.07|350.87|350.92|350.67|0
1620840300000|2021-05-12 17:25:00|350.92|350.67|350.92|350.67|351.07|350.87|350.82|350.62|1
1620840600000|2021-05-12 17:30:00|350.87|350.62|350.62|350.42|350.92|350.72|350.57|350.42|6
1620840900000|2021-05-12 17:35:00|350.67|350.47|350.87|350.72|350.97|350.72|350.62|350.42|3
1620841200000|2021-05-12 17:40:00|350.82|350.67|350.77|350.57|350.87|350.67|350.72|350.52|0
1620841500000|2021-05-12 17:45:00|350.82|350.52|350.62|350.42|350.82|350.52|350.52|350.32|5
1620841800000|2021-05-12 17:50:00|350.57|350.37|350.72|350.47|350.77|350.52|350.47|350.32|2
1620842100000|2021-05-12 17:55:00|350.77|350.42|350.62|350.42|350.77|350.57|350.57|350.37|0
1620842400000|2021-05-12 18:00:00|350.57|350.37|350.52|350.32|350.72|350.57|350.47|350.32|10
1620842700000|2021-05-12 18:05:00|350.47|350.37|350.37|350.22|350.57|350.37|350.37|350.22|13
1620843000000|2021-05-12 18:10:00|350.32|350.17|350.17|350.02|350.37|350.22|350.12|349.97|29
1620843300000|2021-05-12 18:15:00|350.12|349.97|350.17|349.92|350.22|350.07|349.97|349.82|20
1620843600000|2021-05-12 18:20:00|350.27|349.97|350.17|349.92|350.37|350.17|350.07|349.87|4
1620843900000|2021-05-12 18:25:00|350.22|349.97|350.22|349.97|350.32|350.12|350.07|349.82|20
1620844200000|2021-05-12 18:30:00|350.17|350.02|350.37|350.17|350.52|350.32|350.02|349.87|7
1620844500000|2021-05-12 18:35:00|350.32|350.12|350.42|350.22|350.57|350.37|350.17|349.97|6
1620844800000|2021-05-12 18:40:00|350.37|350.17|350.52|350.27|350.57|350.37|350.32|350.12|2
1620845100000|2021-05-12 18:45:00|350.47|350.22|350.67|350.47|350.67|350.47|350.37|350.12|5
1620845400000|2021-05-12 18:50:00|350.72|350.52|350.67|350.47|350.92|350.72|350.62|350.47|15
1620845700000|2021-05-12 18:55:00|350.72|350.52|350.37|350.17|350.72|350.52|350.32|350.17|5
1620846000000|2021-05-12 19:00:00|350.32|350.12|350.07|349.87|350.37|350.22|350.07|349.87|7
1620846300000|2021-05-12 19:05:00|350.02|349.82|349.92|349.77|350.02|349.82|349.82|349.62|16
1620846600000|2021-05-12 19:10:00|349.87|349.72|349.62|349.47|349.92|349.77|349.62|349.47|10
1620846900000|2021-05-12 19:15:00|349.67|349.37|349.47|349.27|349.72|349.52|349.42|349.27|16
1620847200000|2021-05-12 19:20:00|349.52|349.32|349.37|349.17|349.72|349.57|349.37|349.17|31
1620847500000|2021-05-12 19:25:00|349.42|349.22|349.32|349.12|349.42|349.27|349.22|349.07|18
1620847800000|2021-05-12 19:30:00|349.27|349.07|349.27|349.07|349.37|349.17|349.12|348.97|15
1620848100000|2021-05-12 19:35:00|349.22|349.02|349.12|348.87|349.27|349.07|348.97|348.77|34
1620848400000|2021-05-12 19:40:00|349.17|348.92|349.22|349.02|349.32|349.12|349.02|348.87|9
1620848700000|2021-05-12 19:45:00|349.17|349.07|349.12|348.92|349.32|349.17|349.02|348.87|20
1620849000000|2021-05-12 19:50:00|349.07|348.82|348.67|348.52|349.07|348.82|348.67|348.52|25
1620849300000|2021-05-12 19:55:00|348.72|348.57|348.97|348.72|349.07|348.87|348.62|348.47|39
1620849600000|2021-05-12 20:00:00|349.02|348.77|348.92|348.62|349.12|348.92|348.87|348.62|36
1620849900000|2021-05-12 20:05:00|348.82|348.67|348.57|348.42|348.82|348.67|348.57|348.42|7
1620850200000|2021-05-12 20:10:00|348.62|348.37|348.62|348.42|348.62|348.47|348.52|348.37|18
1620850500000|2021-05-12 20:15:00|348.57|348.47|348.67|348.52|348.67|348.52|348.57|348.42|4
1620850800000|2021-05-12 20:20:00|348.72|348.47|348.62|348.47|348.72|348.47|348.62|348.47|4
1620851100000|2021-05-12 20:25:00|348.67|348.42|348.57|348.42|348.67|348.47|348.57|348.42|6
1620851400000|2021-05-12 20:30:00|348.62|348.47|348.42|348.22|348.62|348.47|348.37|348.22|19
1620851700000|2021-05-12 20:35:00|348.47|348.27|348.37|348.22|348.47|348.32|348.37|348.22|4
1620852000000|2021-05-12 20:40:00|348.32|348.17|348.32|348.12|348.37|348.17|348.27|348.07|15
1620852300000|2021-05-12 20:45:00|348.37|348.17|348.47|348.22|348.57|348.32|348.32|348.02|7
1620852600000|2021-05-12 20:50:00|348.42|348.17|348.62|348.17|348.67|348.37|348.42|348.12|0
1620852900000|2021-05-12 20:55:00|348.67|348.22|348.52|348.12|348.77|348.32|348.52|348.12|16
1620853200000|2021-05-12 21:00:00|348.57|348.07|349.97|348.07|349.97|348.07|348.57|348.07|0
1620853500000|2021-05-12 21:05:00|349.92|347.97|349.77|347.97|349.92|347.97|349.77|347.97|0
1620853800000|2021-05-12 21:10:00|349.17|348.57|349.17|348.57|349.17|348.57|349.17|348.57|0
1620854400000|2021-05-12 21:20:00|349.27|348.67|349.27|348.67|349.27|348.67|349.27|348.67|0
1620854700000|2021-05-12 21:25:00|349.17|348.57|349.27|348.67|349.27|348.67|349.17|348.57|0
1620855000000|2021-05-12 21:30:00|349.17|348.57|349.17|348.57|349.17|348.57|349.17|348.57|0
1620856200000|2021-05-12 21:50:00|349.27|348.67|349.17|348.57|349.27|348.67|349.17|348.57|0
1620856500000|2021-05-12 21:55:00|349.27|348.67|349.27|348.67|349.37|348.77|349.27|348.67|0
1620856800000|2021-05-12 22:00:00|349.37|348.77|349.57|348.97|349.57|348.97|349.37|348.77|0
1620857100000|2021-05-12 22:05:00|349.67|349.07|349.67|349.07|349.67|349.07|349.57|348.97|0
1620857400000|2021-05-12 22:10:00|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620857700000|2021-05-12 22:15:00|349.87|349.27|349.57|348.97|349.97|349.37|349.57|348.97|0
1620858000000|2021-05-12 22:20:00|349.47|348.87|349.47|348.87|349.47|348.87|349.37|348.77|0
1620858600000|2021-05-12 22:30:00|349.57|348.97|349.57|348.97|349.57|348.97|349.47|348.87|0
1620859200000|2021-05-12 22:40:00|349.67|349.07|349.67|349.07|349.67|349.07|349.57|348.97|0
1620859800000|2021-05-12 22:50:00|349.57|348.97|349.57|348.97|349.67|349.07|349.57|348.97|0
1620860100000|2021-05-12 22:55:00|349.67|349.07|349.67|349.07|349.67|349.07|349.57|348.97|0
1620860400000|2021-05-12 23:00:00|349.57|348.97|349.67|349.07|349.67|349.07|349.57|348.97|0
1620860700000|2021-05-12 23:05:00|349.77|349.17|349.77|349.17|349.87|349.27|349.77|349.17|0
1620861000000|2021-05-12 23:10:00|349.87|349.27|349.87|349.27|349.87|349.27|349.77|349.17|0
1620861300000|2021-05-12 23:15:00|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620861600000|2021-05-12 23:20:00|349.67|349.07|349.77|349.17|349.77|349.17|349.67|349.07|0
1620861900000|2021-05-12 23:25:00|349.87|349.27|349.77|349.17|349.87|349.27|349.67|349.07|0
1620862200000|2021-05-12 23:30:00|349.67|349.07|349.77|349.17|349.77|349.17|349.57|348.97|0
1620862500000|2021-05-12 23:35:00|349.67|349.07|349.67|349.07|349.77|349.17|349.67|349.07|0
1620862800000|2021-05-12 23:40:00|349.57|348.97|349.67|349.07|349.67|349.07|349.57|348.97|0
1620863100000|2021-05-12 23:45:00|349.77|349.17|349.67|349.07|349.77|349.17|349.67|349.07|0
1620863400000|2021-05-12 23:50:00|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620863700000|2021-05-12 23:55:00|349.67|349.07|349.77|349.17|349.77|349.17|349.67|349.07|0
1620864000000|2021-05-13 00:00:00|349.87|349.27|349.87|349.27|349.87|349.27|349.77|349.17|0
1620864300000|2021-05-13 00:05:00|349.77|349.17|349.47|348.87|349.87|349.27|349.47|348.87|0
1620864600000|2021-05-13 00:10:00|349.37|348.77|349.47|348.87|349.57|348.97|349.27|348.67|0
1620864900000|2021-05-13 00:15:00|349.37|348.77|349.67|349.07|349.77|349.17|349.37|348.77|0
1620865200000|2021-05-13 00:20:00|349.77|349.17|349.77|349.17|349.87|349.27|349.67|349.07|0
1620865500000|2021-05-13 00:25:00|349.67|349.07|349.77|349.17|349.77|349.17|349.67|349.07|0
1620865800000|2021-05-13 00:30:00|349.57|349.22|349.47|349.32|350.02|349.82|349.12|348.97|231
1620866100000|2021-05-13 00:35:00|349.42|349.27|349.77|349.57|349.87|349.72|349.22|349.07|176
1620866400000|2021-05-13 00:40:00|349.72|349.62|350.32|350.12|350.42|350.27|349.72|349.62|238
1620866700000|2021-05-13 00:45:00|350.37|350.17|349.77|349.57|350.42|350.22|349.72|349.52|168
1620867000000|2021-05-13 00:50:00|349.72|349.62|349.87|349.72|350.07|349.92|349.52|349.37|110
1620867300000|2021-05-13 00:55:00|349.82|349.67|349.52|349.37|349.92|349.77|349.47|349.27|117
1620867600000|2021-05-13 01:00:00|349.57|349.42|348.97|348.82|349.62|349.47|348.82|348.67|377
1620867900000|2021-05-13 01:05:00|348.92|348.77|348.97|348.82|349.87|349.72|348.92|348.77|324
1620868200000|2021-05-13 01:10:00|348.92|348.77|348.97|348.82|349.17|349.02|348.72|348.52|218
1620868500000|2021-05-13 01:15:00|348.92|348.77|348.57|348.37|349.17|349.02|348.52|348.37|272
1620868800000|2021-05-13 01:20:00|348.52|348.42|348.57|348.37|348.67|348.47|348.37|348.22|254
1620869100000|2021-05-13 01:25:00|348.62|348.42|348.62|348.42|348.77|348.57|348.42|348.27|222
1620869400000|2021-05-13 01:30:00|348.72|348.47|348.82|348.67|349.02|348.87|348.52|348.32|320
1620869700000|2021-05-13 01:35:00|348.87|348.72|348.67|348.52|348.87|348.72|348.37|348.22|222
1620870000000|2021-05-13 01:40:00|348.72|348.57|348.87|348.72|348.87|348.72|348.62|348.47|169
1620870300000|2021-05-13 01:45:00|348.92|348.77|349.02|348.87|349.02|348.87|348.87|348.72|113
1620870600000|2021-05-13 01:50:00|348.97|348.82|348.87|348.72|349.02|348.87|348.77|348.57|73
1620870900000|2021-05-13 01:55:00|348.82|348.67|349.17|348.97|349.17|349.02|348.77|348.62|71
1620871200000|2021-05-13 02:00:00|349.12|349.02|348.93|348.78|349.17|349.02|348.88|348.68|131
1620871500000|2021-05-13 02:05:00|348.98|348.83|349.18|349.03|349.23|349.08|348.93|348.83|63
1620871800000|2021-05-13 02:10:00|349.13|348.98|349.38|349.18|349.43|349.28|349.08|348.93|141
1620872100000|2021-05-13 02:15:00|349.33|349.23|349.38|349.23|349.53|349.38|349.33|349.13|53
1620872400000|2021-05-13 02:20:00|349.33|349.18|349.58|349.43|349.58|349.43|349.28|349.08|54
1620872700000|2021-05-13 02:25:00|349.53|349.38|349.48|349.28|349.58|349.43|349.43|349.28|39
1620873000000|2021-05-13 02:30:00|349.43|349.33|349.23|349.08|349.58|349.43|349.23|349.08|45
1620873300000|2021-05-13 02:35:00|349.18|349.03|349.08|348.93|349.23|349.08|348.93|348.73|81
1620873600000|2021-05-13 02:40:00|349.18|348.98|349.23|349.08|349.28|349.08|349.03|348.83|70
1620873900000|2021-05-13 02:45:00|349.18|349.03|349.13|348.98|349.28|349.13|349.13|348.98|47
1620874200000|2021-05-13 02:50:00|349.18|349.03|349.28|349.13|349.38|349.18|349.08|348.93|35
1620874500000|2021-05-13 02:55:00|349.23|349.08|349.08|348.93|349.23|349.08|349.08|348.93|33
1620874800000|2021-05-13 03:00:00|349.13|348.98|349.38|349.23|349.38|349.23|349.08|348.93|77
1620875100000|2021-05-13 03:05:00|349.43|349.28|349.68|349.53|349.68|349.53|349.38|349.23|103
1620875400000|2021-05-13 03:10:00|349.73|349.48|349.88|349.73|349.93|349.78|349.73|349.48|106
1620875700000|2021-05-13 03:15:00|349.93|349.68|349.73|349.58|349.93|349.78|349.73|349.58|92
1620876000000|2021-05-13 03:20:00|349.78|349.53|349.73|349.58|349.88|349.68|349.68|349.53|121
1620876300000|2021-05-13 03:25:00|349.78|349.63|349.63|349.48|349.78|349.63|349.63|349.48|83
1620876600000|2021-05-13 03:30:00|349.68|349.53|349.73|349.58|349.83|349.63|349.58|349.43|118
1620876900000|2021-05-13 03:35:00|349.68|349.53|349.53|349.38|349.73|349.53|349.53|349.38|63
1620877200000|2021-05-13 03:40:00|349.48|349.33|349.38|349.23|349.53|349.38|349.38|349.18|80
1620877500000|2021-05-13 03:45:00|349.33|349.18|349.23|349.08|349.43|349.28|349.23|349.08|96
1620877800000|2021-05-13 03:50:00|349.28|349.13|349.38|349.23|349.48|349.28|349.28|349.13|70
1620878100000|2021-05-13 03:55:00|349.43|349.28|349.48|349.33|349.53|349.33|349.38|349.23|31
1620878400000|2021-05-13 04:00:00|349.43|349.28|349.38|349.18|349.53|349.33|349.18|349.03|66
1620878700000|2021-05-13 04:05:00|349.33|349.23|349.33|349.13|349.48|349.28|349.33|349.13|33
1620879000000|2021-05-13 04:10:00|349.28|349.08|349.18|349.03|349.33|349.08|349.08|348.93|42
1620879300000|2021-05-13 04:15:00|349.13|348.98|349.13|348.98|349.28|349.13|349.13|348.93|21
1620879600000|2021-05-13 04:20:00|349.08|348.93|348.98|348.83|349.18|348.98|348.98|348.83|48
1620879900000|2021-05-13 04:25:00|349.03|348.88|348.98|348.83|349.03|348.88|348.88|348.73|39
1620880200000|2021-05-13 04:30:00|348.93|348.78|348.98|348.83|349.03|348.88|348.88|348.73|31
1620880500000|2021-05-13 04:35:00|348.93|348.78|348.93|348.78|349.08|348.93|348.93|348.73|58
1620880800000|2021-05-13 04:40:00|348.88|348.73|348.78|348.63|349.03|348.88|348.78|348.58|119
1620881100000|2021-05-13 04:45:00|348.83|348.68|348.58|348.43|348.83|348.68|348.58|348.43|105
1620881400000|2021-05-13 04:50:00|348.63|348.38|349.03|348.88|349.03|348.88|348.53|348.38|289
1620881700000|2021-05-13 04:55:00|348.98|348.83|348.93|348.73|349.03|348.88|348.88|348.73|68
1620882000000|2021-05-13 05:00:00|348.88|348.78|348.83|348.68|348.98|348.83|348.83|348.63|58
1620882300000|2021-05-13 05:05:00|348.78|348.63|348.53|348.38|348.83|348.68|348.43|348.28|61
1620882600000|2021-05-13 05:10:00|348.48|348.33|348.23|348.08|348.48|348.33|348.23|348.08|47
1620882900000|2021-05-13 05:15:00|348.28|348.13|348.08|347.93|348.28|348.13|348.08|347.93|90
1620883200000|2021-05-13 05:20:00|348.03|347.88|347.48|347.28|348.08|347.88|347.28|347.08|177
1620883500000|2021-05-13 05:25:00|347.43|347.33|347.23|347.03|347.58|347.43|347.13|346.93|159
1620883800000|2021-05-13 05:30:00|347.18|347.08|347.23|347.08|347.33|347.18|347.03|346.83|101
1620884100000|2021-05-13 05:35:00|347.28|347.13|347.68|347.48|347.78|347.63|347.23|347.08|98
1620884400000|2021-05-13 05:40:00|347.63|347.53|347.08|346.93|347.63|347.53|347.08|346.93|103
1620884700000|2021-05-13 05:45:00|347.18|346.98|347.28|347.08|347.43|347.28|347.13|346.98|103
1620885000000|2021-05-13 05:50:00|347.33|347.13|347.08|346.93|347.33|347.13|347.03|346.88|61
1620885300000|2021-05-13 05:55:00|347.03|346.88|347.23|347.08|347.33|347.18|347.03|346.88|48
1620885600000|2021-05-13 06:00:00|347.28|347.13|347.53|347.38|347.68|347.48|347.28|347.13|80
1620885900000|2021-05-13 06:05:00|347.48|347.33|347.73|347.58|347.78|347.63|347.43|347.23|54
1620886200000|2021-05-13 06:10:00|347.68|347.53|347.63|347.43|347.88|347.73|347.63|347.43|51
1620886500000|2021-05-13 06:15:00|347.58|347.48|347.48|347.33|347.58|347.48|347.48|347.33|20
1620886800000|2021-05-13 06:20:00|347.53|347.38|347.48|347.33|347.68|347.53|347.43|347.23|53
1620887100000|2021-05-13 06:25:00|347.43|347.28|347.58|347.43|347.58|347.43|347.38|347.23|21
1620887400000|2021-05-13 06:30:00|347.63|347.48|347.48|347.33|347.73|347.58|347.48|347.33|53
1620887700000|2021-05-13 06:35:00|347.43|347.28|347.48|347.33|347.58|347.43|347.38|347.23|60
1620888000000|2021-05-13 06:40:00|347.53|347.38|347.43|347.28|347.58|347.43|347.43|347.28|31
1620888300000|2021-05-13 06:45:00|347.48|347.33|347.63|347.48|347.63|347.48|347.48|347.33|50
1620888600000|2021-05-13 06:50:00|347.58|347.43|347.38|347.23|347.63|347.43|347.38|347.23|31
1620888900000|2021-05-13 06:55:00|347.33|347.18|347.08|346.93|347.33|347.18|347.03|346.88|103
1620889200000|2021-05-13 07:00:00|347.13|346.98|345.93|345.73|347.13|346.98|345.83|345.68|420
1620889500000|2021-05-13 07:05:00|345.98|345.78|346.03|345.88|346.03|345.88|345.83|345.68|175
1620889800000|2021-05-13 07:10:00|346.08|345.83|346.23|346.08|346.33|346.13|345.98|345.83|233
1620890100000|2021-05-13 07:15:00|346.18|346.03|345.93|345.78|346.18|346.08|345.83|345.68|170
1620890400000|2021-05-13 07:20:00|345.98|345.83|345.83|345.68|346.28|346.13|345.78|345.63|161
1620890700000|2021-05-13 07:25:00|345.88|345.73|345.53|345.38|345.88|345.73|345.48|345.33|148
1620891000000|2021-05-13 07:30:00|345.48|345.33|345.28|345.13|345.53|345.33|345.08|344.93|240
1620891300000|2021-05-13 07:35:00|345.23|345.08|344.88|344.73|345.43|345.28|344.88|344.73|147
1620891600000|2021-05-13 07:40:00|344.93|344.68|344.58|344.38|344.93|344.78|344.48|344.33|261
1620891900000|2021-05-13 07:45:00|344.53|344.43|344.38|344.23|344.73|344.58|344.38|344.18|220
1620892200000|2021-05-13 07:50:00|344.43|344.28|344.28|344.08|344.48|344.33|344.13|343.98|188
1620892500000|2021-05-13 07:55:00|344.23|344.13|343.83|343.68|344.23|344.13|343.83|343.68|235
1620892800000|2021-05-13 08:00:00|343.78|343.63|343.38|343.18|343.83|343.63|343.23|343.03|394
1620893100000|2021-05-13 08:05:00|343.33|343.23|343.33|343.18|343.83|343.68|343.33|343.13|231
1620893400000|2021-05-13 08:10:00|343.28|343.13|342.73|342.58|343.28|343.13|342.63|342.48|328
1620893700000|2021-05-13 08:15:00|342.78|342.63|342.68|342.48|342.83|342.68|342.53|342.38|259
1620894000000|2021-05-13 08:20:00|342.73|342.53|342.98|342.83|343.03|342.83|342.63|342.48|187
1620894300000|2021-05-13 08:25:00|342.93|342.78|342.68|342.53|342.98|342.83|342.58|342.43|198
1620894600000|2021-05-13 08:30:00|342.63|342.48|342.38|342.23|342.63|342.53|342.23|342.08|264
1620894900000|2021-05-13 08:35:00|342.33|342.18|342.18|342.03|342.33|342.18|342.13|341.98|133
1620895200000|2021-05-13 08:40:00|342.23|342.08|342.13|341.93|342.28|342.13|341.93|341.78|185
1620895500000|2021-05-13 08:45:00|342.08|341.98|341.98|341.83|342.18|342.03|341.98|341.83|74
1620895800000|2021-05-13 08:50:00|342.08|341.88|342.08|341.93|342.13|341.93|341.88|341.73|127
1620896100000|2021-05-13 08:55:00|342.13|341.98|342.63|342.48|342.68|342.53|342.13|341.98|173
1620896400000|2021-05-13 09:00:00|342.68|342.53|344.08|343.88|344.23|344.03|342.68|342.53|520
1620896700000|2021-05-13 09:05:00|344.13|343.98|343.08|342.83|344.13|343.98|343.03|342.83|167
1620897000000|2021-05-13 09:10:00|343.18|342.88|343.08|342.68|343.48|343.08|342.83|342.63|79
1620897300000|2021-05-13 09:15:00|343.48|342.73|342.98|342.53|343.48|343.18|342.83|342.53|49
1620897600000|2021-05-13 09:20:00|343.48|342.88|343.68|343.08|343.78|343.18|343.48|342.88|0
1620897900000|2021-05-13 09:25:00|343.78|343.18|343.78|343.18|343.88|343.28|343.68|343.08|3
1620898200000|2021-05-13 09:30:00|343.88|343.28|343.68|343.08|343.88|343.28|343.68|343.08|0
1620898500000|2021-05-13 09:35:00|343.78|343.18|343.78|343.18|343.78|343.18|343.58|342.98|0
1620898800000|2021-05-13 09:40:00|343.68|343.08|343.78|343.18|343.78|343.18|343.68|343.08|0
1620899100000|2021-05-13 09:45:00|343.68|343.08|343.68|343.08|343.78|343.18|343.68|343.08|0
1620899400000|2021-05-13 09:50:00|343.78|343.18|343.68|343.43|343.78|343.43|343.33|342.63|55
1620899700000|2021-05-13 09:55:00|343.73|343.48|343.53|343.33|343.78|343.58|343.43|343.23|25
1620900000000|2021-05-13 10:00:00|343.58|343.38|343.23|343.03|343.68|343.48|343.18|342.98|19
1620900300000|2021-05-13 10:05:00|343.18|342.98|343.38|343.18|343.43|343.23|343.03|342.83|14
1620900600000|2021-05-13 10:10:00|343.33|343.13|343.53|343.33|343.53|343.33|343.23|343.03|3
1620900900000|2021-05-13 10:15:00|343.58|343.38|343.83|343.63|343.88|343.68|343.58|343.38|76
1620901200000|2021-05-13 10:20:00|343.78|343.68|343.78|343.63|343.83|343.68|343.58|343.43|25
1620901500000|2021-05-13 10:25:00|343.83|343.58|343.98|343.83|344.18|343.98|343.73|343.53|46
1620901800000|2021-05-13 10:30:00|344.03|343.88|343.88|343.68|344.23|344.03|343.88|343.68|16
1620902100000|2021-05-13 10:35:00|343.83|343.73|344.13|343.98|344.13|343.98|343.73|343.58|7
1620902400000|2021-05-13 10:40:00|344.08|343.93|344.13|343.93|344.28|344.08|343.93|343.73|13
1620902700000|2021-05-13 10:45:00|344.08|343.88|343.98|343.78|344.18|343.98|343.93|343.78|66
1620903000000|2021-05-13 10:50:00|344.08|343.83|344.23|343.98|344.23|343.98|344.08|343.63|55
1620903300000|2021-05-13 10:55:00|344.18|344.03|344.23|344.03|344.28|344.08|344.18|344.03|8
1620903600000|2021-05-13 11:00:00|344.18|344.08|343.83|343.68|344.23|344.08|343.83|343.68|37
1620903900000|2021-05-13 11:05:00|343.78|343.63|343.78|343.58|343.88|343.68|343.63|343.48|51
1620904200000|2021-05-13 11:10:00|343.73|343.63|344.03|343.83|344.03|343.88|343.73|343.58|36
1620904500000|2021-05-13 11:15:00|344.08|343.88|344.13|343.98|344.23|344.08|343.98|343.83|34
1620904800000|2021-05-13 11:20:00|344.08|343.93|344.48|344.33|344.53|344.33|344.03|343.88|25
1620905100000|2021-05-13 11:25:00|344.53|344.28|344.63|344.43|344.73|344.53|344.48|344.28|20
1620905400000|2021-05-13 11:30:00|344.58|344.48|345.03|344.88|345.03|344.88|344.58|344.38|36
1620905700000|2021-05-13 11:35:00|345.08|344.93|345.13|344.93|345.33|345.18|344.98|344.83|37
1620906000000|2021-05-13 11:40:00|345.18|344.98|345.38|345.18|345.38|345.23|345.13|344.93|20
1620906300000|2021-05-13 11:45:00|345.33|345.23|345.18|344.98|345.43|345.28|345.13|344.93|22
1620906600000|2021-05-13 11:50:00|345.13|345.03|345.08|344.93|345.23|345.03|344.98|344.78|18
1620906900000|2021-05-13 11:55:00|345.13|344.98|345.23|345.03|345.33|345.18|345.08|344.93|8
1620907200000|2021-05-13 12:00:00|345.18|345.08|345.38|345.23|345.43|345.28|345.18|345.03|40
1620907500000|2021-05-13 12:05:00|345.33|345.18|345.53|345.33|345.53|345.38|345.23|345.08|13
1620907800000|2021-05-13 12:10:00|345.48|345.28|345.63|345.43|345.68|345.53|345.48|345.28|33
1620908100000|2021-05-13 12:15:00|345.58|345.38|345.43|345.28|345.63|345.43|345.43|345.23|12
1620908400000|2021-05-13 12:20:00|345.48|345.23|345.73|345.53|345.78|345.63|345.48|345.23|11
1620908700000|2021-05-13 12:25:00|345.68|345.58|345.48|345.33|345.78|345.58|345.48|345.33|17
1620909000000|2021-05-13 12:30:00|345.43|345.23|345.48|345.18|345.58|345.38|344.98|344.83|100
1620909300000|2021-05-13 12:35:00|345.43|345.23|345.88|345.63|345.88|345.68|345.43|345.18|33
1620909600000|2021-05-13 12:40:00|345.83|345.58|345.93|345.63|345.93|345.63|345.83|345.58|8
1620909900000|2021-05-13 12:45:00|345.98|345.58|345.93|345.68|346.03|345.83|345.83|345.58|15
1620910200000|2021-05-13 12:50:00|345.98|345.73|345.98|345.78|346.08|345.88|345.93|345.73|34
1620910500000|2021-05-13 12:55:00|346.03|345.83|345.98|345.78|346.08|345.93|345.93|345.73|36
1620910800000|2021-05-13 13:00:00|346.03|345.83|346.03|345.83|346.13|345.93|345.98|345.78|24
1620911100000|2021-05-13 13:05:00|345.98|345.78|346.13|345.93|346.18|346.03|345.98|345.78|48
1620911400000|2021-05-13 13:10:00|346.08|345.98|345.98|345.73|346.13|345.98|345.93|345.73|5
1620911700000|2021-05-13 13:15:00|345.93|345.78|346.03|345.83|346.03|345.88|345.88|345.68|3
1620912000000|2021-05-13 13:20:00|345.98|345.93|346.18|345.98|346.18|346.03|345.98|345.83|11
1620912300000|2021-05-13 13:25:00|346.13|345.93|346.13|345.93|346.18|345.93|345.98|345.83|8
1620912600000|2021-05-13 13:30:00|346.08|345.98|346.63|346.43|346.63|346.43|345.98|345.78|112
1620912900000|2021-05-13 13:35:00|346.58|346.38|346.53|346.33|346.88|346.73|346.48|346.33|101
1620913200000|2021-05-13 13:40:00|346.58|346.38|346.68|346.48|346.83|346.63|346.58|346.33|75
1620913500000|2021-05-13 13:45:00|346.73|346.53|346.58|346.43|346.88|346.73|346.53|346.38|76
1620913800000|2021-05-13 13:50:00|346.63|346.48|346.93|346.78|347.08|346.93|346.58|346.48|158
1620914100000|2021-05-13 13:55:00|346.98|346.73|347.18|346.98|347.28|347.13|346.93|346.73|124
1620914400000|2021-05-13 14:00:00|347.23|347.03|347.38|347.18|347.53|347.38|347.23|346.98|64
1620914700000|2021-05-13 14:05:00|347.43|347.23|347.33|347.08|347.48|347.28|347.28|347.08|21
1620915000000|2021-05-13 14:10:00|347.28|347.13|347.43|347.23|347.58|347.43|347.23|347.08|48
1620915300000|2021-05-13 14:15:00|347.48|347.28|347.23|347.03|347.53|347.38|347.23|347.03|21
1620915600000|2021-05-13 14:20:00|347.08|346.88|347.23|347.03|347.28|347.13|346.93|346.73|53
1620915900000|2021-05-13 14:25:00|347.28|347.08|347.28|347.08|347.28|347.13|347.08|346.88|40
1620916200000|2021-05-13 14:30:00|347.33|347.13|347.33|347.13|347.38|347.23|347.18|347.03|5
1620916500000|2021-05-13 14:35:00|347.38|347.08|347.33|347.13|347.38|347.18|347.08|346.93|7
1620916800000|2021-05-13 14:40:00|347.38|347.18|347.18|347.03|347.38|347.23|347.08|346.93|19
1620917100000|2021-05-13 14:45:00|347.23|346.98|347.53|347.33|347.58|347.43|347.18|346.98|90
1620917400000|2021-05-13 14:50:00|347.68|347.38|347.73|347.58|347.73|347.58|347.48|347.28|84
1620917700000|2021-05-13 14:55:00|347.78|347.63|347.78|347.58|347.93|347.78|347.68|347.53|58
1620918000000|2021-05-13 15:00:00|347.73|347.63|347.58|347.38|347.78|347.63|347.48|347.33|26
1620918300000|2021-05-13 15:05:00|347.53|347.33|347.43|347.23|347.63|347.43|347.28|347.13|30
1620918600000|2021-05-13 15:10:00|347.38|347.28|347.23|347.08|347.43|347.28|347.23|347.08|8
1620918900000|2021-05-13 15:15:00|347.28|347.03|347.48|347.33|347.53|347.38|347.18|347.03|25
1620919200000|2021-05-13 15:20:00|347.53|347.38|347.23|347.03|347.53|347.38|347.18|347.03|32
1620919500000|2021-05-13 15:25:00|347.18|347.08|346.93|346.73|347.23|347.08|346.88|346.68|39
1620919800000|2021-05-13 15:30:00|346.98|346.78|347.03|346.88|347.13|346.98|346.93|346.78|21
1620920100000|2021-05-13 15:35:00|346.98|346.83|347.08|346.88|347.13|346.98|346.88|346.68|35
1620920400000|2021-05-13 15:40:00|347.03|346.83|346.58|346.38|347.08|346.88|346.53|346.38|15
1620920700000|2021-05-13 15:45:00|346.53|346.43|346.98|346.83|347.03|346.83|346.53|346.38|56
1620921000000|2021-05-13 15:50:00|347.03|346.78|346.78|346.63|347.03|346.88|346.78|346.58|33
1620921300000|2021-05-13 15:55:00|346.83|346.68|346.83|346.63|346.93|346.73|346.63|346.48|10
1620921600000|2021-05-13 16:00:00|346.78|346.58|346.88|346.68|347.13|346.93|346.78|346.58|3
1620921900000|2021-05-13 16:05:00|346.83|346.73|347.28|347.08|347.28|347.08|346.83|346.68|16
1620922200000|2021-05-13 16:10:00|347.33|347.13|347.63|347.43|347.63|347.43|347.33|347.13|27
1620922500000|2021-05-13 16:15:00|347.68|347.48|347.43|347.28|347.73|347.58|347.43|347.28|5
1620922800000|2021-05-13 16:20:00|347.48|347.33|347.28|347.08|347.53|347.38|347.23|347.08|4
1620923100000|2021-05-13 16:25:00|347.33|347.13|347.53|347.38|347.63|347.48|347.33|347.13|7
1620923400000|2021-05-13 16:30:00|347.58|347.33|347.78|347.63|347.78|347.63|347.53|347.33|3
1620923700000|2021-05-13 16:35:00|347.83|347.68|347.58|347.43|347.83|347.68|347.58|347.38|10
1620924000000|2021-05-13 16:40:00|347.63|347.48|347.53|347.33|347.63|347.48|347.43|347.23|1
1620924300000|2021-05-13 16:45:00|347.58|347.38|347.83|347.68|347.83|347.68|347.53|347.33|5
1620924600000|2021-05-13 16:50:00|347.88|347.73|347.63|347.48|347.88|347.73|347.53|347.38|33
1620924900000|2021-05-13 16:55:00|347.68|347.53|347.33|347.08|347.68|347.53|347.23|347.03|31
1620925200000|2021-05-13 17:00:00|347.43|347.03|347.43|347.03|347.48|347.03|347.18|346.98|2
1620925500000|2021-05-13 17:05:00|347.48|347.13|347.53|347.33|347.63|347.38|347.33|347.13|5
1620925800000|2021-05-13 17:10:00|347.48|347.28|347.93|347.73|347.98|347.78|347.48|347.28|110
1620926100000|2021-05-13 17:15:00|347.88|347.78|347.58|347.38|347.98|347.83|347.58|347.38|11
1620926400000|2021-05-13 17:20:00|347.63|347.43|347.28|347.08|347.63|347.48|347.23|347.03|3
1620926700000|2021-05-13 17:25:00|347.23|347.03|347.28|347.08|347.43|347.23|347.13|346.98|10
1620927000000|2021-05-13 17:30:00|347.23|347.03|346.93|346.68|347.43|347.28|346.83|346.63|35
1620927300000|2021-05-13 17:35:00|346.88|346.73|346.83|346.68|346.98|346.83|346.68|346.48|17
1620927600000|2021-05-13 17:40:00|346.88|346.73|347.18|346.98|347.18|346.98|346.83|346.63|25
1620927900000|2021-05-13 17:45:00|347.13|346.93|346.93|346.73|347.18|347.03|346.83|346.63|7
1620928200000|2021-05-13 17:50:00|346.98|346.78|347.53|347.28|347.53|347.33|346.98|346.78|3
1620928500000|2021-05-13 17:55:00|347.48|347.33|347.43|347.23|347.53|347.38|347.38|347.23|11
1620928800000|2021-05-13 18:00:00|347.38|347.28|347.78|347.58|347.88|347.73|347.38|347.23|13
1620929100000|2021-05-13 18:05:00|347.83|347.63|348.13|347.93|348.28|348.13|347.83|347.63|100
1620929400000|2021-05-13 18:10:00|348.18|347.98|348.23|348.08|348.28|348.13|348.13|347.93|19
1620929700000|2021-05-13 18:15:00|348.28|348.03|348.08|347.88|348.28|348.13|348.08|347.88|12
1620930000000|2021-05-13 18:20:00|348.13|347.93|348.23|348.03|348.38|348.23|348.08|347.93|16
1620930300000|2021-05-13 18:25:00|348.18|347.98|348.43|348.23|348.43|348.28|348.08|347.93|13
1620930600000|2021-05-13 18:30:00|348.38|348.28|348.58|348.38|348.58|348.43|348.33|348.18|10
1620930900000|2021-05-13 18:35:00|348.63|348.43|348.63|348.43|348.78|348.58|348.58|348.38|15
1620931200000|2021-05-13 18:40:00|348.68|348.48|348.73|348.53|348.78|348.63|348.63|348.43|11
1620931500000|2021-05-13 18:45:00|348.68|348.58|348.63|348.43|348.78|348.58|348.53|348.38|8
1620931800000|2021-05-13 18:50:00|348.58|348.48|348.33|348.13|348.58|348.48|348.28|348.08|32
1620932100000|2021-05-13 18:55:00|348.28|348.08|348.03|347.88|348.28|348.13|348.03|347.88|23
1620932400000|2021-05-13 19:00:00|348.08|347.93|348.08|347.88|348.38|348.23|348.03|347.88|24
1620932700000|2021-05-13 19:05:00|348.13|347.93|348.28|348.08|348.28|348.13|348.03|347.88|17
1620933000000|2021-05-13 19:10:00|348.23|348.13|348.08|347.88|348.28|348.13|347.93|347.78|12
1620933300000|2021-05-13 19:15:00|348.03|347.93|348.03|347.83|348.23|348.08|347.98|347.83|17
1620933600000|2021-05-13 19:20:00|347.98|347.88|347.88|347.68|348.03|347.88|347.73|347.58|27
1620933900000|2021-05-13 19:25:00|347.93|347.73|347.98|347.78|348.03|347.88|347.93|347.68|22
1620934200000|2021-05-13 19:30:00|348.03|347.73|348.13|347.93|348.18|347.98|347.93|347.73|6
1620934500000|2021-05-13 19:35:00|348.08|347.88|348.28|348.08|348.33|348.18|348.08|347.88|15
1620934800000|2021-05-13 19:40:00|348.23|348.13|348.53|348.18|348.53|348.18|348.18|348.03|80
1620935100000|2021-05-13 19:45:00|348.48|348.13|348.53|348.23|348.53|348.33|348.48|348.13|6
1620935400000|2021-05-13 19:50:00|348.48|348.28|348.68|348.48|348.68|348.53|348.28|348.08|78
1620935700000|2021-05-13 19:55:00|348.73|348.53|348.63|348.48|348.73|348.58|348.63|348.48|43
1620936000000|2021-05-13 20:00:00|348.68|348.53|348.58|348.43|348.73|348.58|348.58|348.43|56
1620936300000|2021-05-13 20:05:00|348.53|348.38|348.48|348.33|348.58|348.43|348.43|348.28|10
1620936600000|2021-05-13 20:10:00|348.53|348.28|348.48|348.33|348.58|348.38|348.48|348.28|0
1620936900000|2021-05-13 20:15:00|348.53|348.38|348.48|348.33|348.58|348.43|348.48|348.33|0
1620937200000|2021-05-13 20:20:00|348.53|348.38|348.48|348.33|348.53|348.38|348.48|348.33|0
1620937500000|2021-05-13 20:25:00|348.53|348.38|348.53|348.33|348.53|348.38|348.48|348.33|0
1620937800000|2021-05-13 20:30:00|348.48|348.38|348.58|348.43|348.58|348.43|348.48|348.33|0
1620938100000|2021-05-13 20:35:00|348.53|348.38|348.58|348.43|348.58|348.43|348.48|348.33|0
1620938400000|2021-05-13 20:40:00|348.53|348.38|348.48|348.33|348.58|348.43|348.48|348.23|15
1620938700000|2021-05-13 20:45:00|348.53|348.38|348.53|348.33|348.58|348.38|348.48|348.33|0
1620939300000|2021-05-13 20:55:00|348.58|348.28|348.53|348.28|348.58|348.28|348.53|348.23|6
1620939600000|2021-05-13 21:00:00|348.58|348.23|348.63|348.23|348.68|348.23|348.58|348.23|0
1620940200000|2021-05-13 21:10:00|348.68|348.28|348.78|348.18|348.78|348.28|348.63|348.18|2
1620941100000|2021-05-13 21:25:00|348.68|348.08|348.68|348.08|348.78|348.18|348.68|348.08|0
1620942000000|2021-05-13 21:40:00|348.78|348.18|348.68|348.08|348.78|348.18|348.68|348.08|0
1620942900000|2021-05-13 21:55:00|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620943200000|2021-05-13 22:00:00|348.88|348.28|348.78|348.18|348.88|348.28|348.68|348.08|0
1620943500000|2021-05-13 22:05:00|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620943800000|2021-05-13 22:10:00|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620944100000|2021-05-13 22:15:00|348.88|348.28|348.78|348.18|348.88|348.28|348.78|348.18|0
1620944400000|2021-05-13 22:20:00|348.68|348.08|348.68|348.08|348.78|348.18|348.68|348.08|0
1620944700000|2021-05-13 22:25:00|348.58|347.98|348.58|347.98|348.68|348.08|348.58|347.98|0
1620945000000|2021-05-13 22:30:00|348.68|348.08|348.68|348.08|348.68|348.08|348.58|347.98|0
1620945300000|2021-05-13 22:35:00|348.58|347.98|348.68|348.08|348.68|348.08|348.58|347.98|0
1620945600000|2021-05-13 22:40:00|348.58|347.98|348.68|348.08|348.68|348.08|348.58|347.98|0
1620946200000|2021-05-13 22:50:00|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620946500000|2021-05-13 22:55:00|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620947400000|2021-05-13 23:10:00|348.58|347.98|348.58|347.98|348.68|348.08|348.58|347.98|0
1620947700000|2021-05-13 23:15:00|348.68|348.08|348.68|348.08|348.78|348.18|348.68|348.08|0
1620948000000|2021-05-13 23:20:00|348.78|348.18|348.88|348.28|348.88|348.28|348.78|348.18|0
1620948300000|2021-05-13 23:25:00|348.78|348.18|348.78|348.18|348.88|348.28|348.78|348.18|0
1620948600000|2021-05-13 23:30:00|348.88|348.28|348.88|348.28|348.98|348.38|348.88|348.28|0
1620948900000|2021-05-13 23:35:00|348.78|348.18|348.58|347.98|348.88|348.28|348.38|347.78|0
1620949200000|2021-05-13 23:40:00|348.68|348.08|348.78|348.18|348.78|348.18|348.58|347.98|0
1620949500000|2021-05-13 23:45:00|348.88|348.28|348.88|348.28|348.98|348.38|348.78|348.18|0
1620949800000|2021-05-13 23:50:00|348.78|348.18|348.88|348.28|348.98|348.38|348.78|348.18|0
1620950100000|2021-05-13 23:55:00|348.98|348.38|348.88|348.28|348.98|348.38|348.88|348.28|0
1620950400000|2021-05-14 00:00:00|348.98|348.38|348.98|348.38|348.98|348.38|348.78|348.18|0
1620950700000|2021-05-14 00:05:00|349.08|348.48|348.88|348.28|349.08|348.48|348.88|348.28|0
1620951000000|2021-05-14 00:10:00|348.78|348.18|348.88|348.28|348.88|348.28|348.78|348.18|0
1620951300000|2021-05-14 00:15:00|348.98|348.38|348.98|348.38|349.08|348.48|348.98|348.38|0
1620951600000|2021-05-14 00:20:00|348.88|348.28|348.88|348.28|348.98|348.38|348.88|348.28|0
1620951900000|2021-05-14 00:25:00|348.98|348.38|348.88|348.28|348.98|348.38|348.78|348.18|0
1620952200000|2021-05-14 00:30:00|348.93|348.43|348.83|348.68|349.08|348.93|348.28|348.13|406
1620952500000|2021-05-14 00:35:00|348.88|348.73|349.78|349.58|349.78|349.63|348.83|348.68|541
1620952800000|2021-05-14 00:40:00|349.73|349.63|349.73|349.58|349.88|349.68|349.18|349.03|323
1620953100000|2021-05-14 00:45:00|349.83|349.68|350.03|349.83|350.33|350.18|349.78|349.63|431
1620953400000|2021-05-14 00:50:00|350.13|349.88|349.98|349.78|350.33|350.13|349.93|349.73|245
1620953700000|2021-05-14 00:55:00|350.08|349.83|350.58|350.43|350.83|350.63|349.73|349.58|696
1620954000000|2021-05-14 01:00:00|350.63|350.63|351.48|351.33|351.63|351.48|350.58|350.43|1393
1620954300000|2021-05-14 01:05:00|351.53|351.28|350.78|350.63|351.63|351.48|350.78|350.63|671
1620954600000|2021-05-14 01:10:00|350.73|350.58|350.48|350.33|350.78|350.58|350.43|350.23|339
1620954900000|2021-05-14 01:15:00|350.43|350.28|350.53|350.33|350.78|350.63|350.23|350.08|429
1620955200000|2021-05-14 01:20:00|350.58|350.38|350.88|350.73|351.18|351.03|350.53|350.33|315
1620955500000|2021-05-14 01:25:00|350.93|350.78|351.03|350.83|351.28|351.13|350.88|350.73|261
1620955800000|2021-05-14 01:30:00|350.98|350.78|351.08|350.93|351.13|350.93|350.73|350.58|372
1620956100000|2021-05-14 01:35:00|351.13|350.98|351.43|351.28|351.83|351.63|351.08|350.93|681
1620956400000|2021-05-14 01:40:00|351.38|351.23|351.88|351.73|352.18|352.03|351.38|351.23|596
1620956700000|2021-05-14 01:45:00|351.83|351.68|351.48|351.33|351.98|351.83|351.48|351.28|239
1620957000000|2021-05-14 01:50:00|351.53|351.38|351.43|351.28|351.68|351.53|351.43|351.23|226
1620957300000|2021-05-14 01:55:00|351.48|351.33|351.73|351.58|351.83|351.68|351.38|351.23|141
1620957600000|2021-05-14 02:00:00|351.78|351.53|351.98|351.83|352.03|351.88|351.58|351.43|217
1620957900000|2021-05-14 02:05:00|352.03|351.88|351.98|351.83|352.13|351.98|351.88|351.73|261
1620958200000|2021-05-14 02:10:00|352.03|351.78|352.18|351.98|352.18|352.03|351.88|351.73|192
1620958500000|2021-05-14 02:15:00|352.13|352.03|352.08|351.93|352.28|352.13|352.08|351.93|226
1620958800000|2021-05-14 02:20:00|352.13|351.98|352.38|352.23|352.43|352.28|352.08|351.93|340
1620959100000|2021-05-14 02:25:00|352.43|352.28|352.33|352.18|352.63|352.48|352.33|352.18|314
1620959400000|2021-05-14 02:30:00|352.38|352.23|352.58|352.43|352.73|352.58|352.38|352.23|192
1620959700000|2021-05-14 02:35:00|352.63|352.48|352.48|352.33|352.83|352.68|352.43|352.28|273
1620960000000|2021-05-14 02:40:00|352.53|352.38|352.83|352.68|352.98|352.78|352.53|352.38|435
1620960300000|2021-05-14 02:45:00|352.78|352.63|352.93|352.78|352.98|352.83|352.73|352.58|294
1620960600000|2021-05-14 02:50:00|352.88|352.73|352.78|352.63|352.88|352.78|352.58|352.43|168
1620960900000|2021-05-14 02:55:00|352.83|352.68|352.68|352.53|352.83|352.68|352.63|352.48|187
1620961200000|2021-05-14 03:00:00|352.73|352.58|353.28|353.08|353.78|353.58|352.68|352.53|1438
1620961500000|2021-05-14 03:05:00|353.23|353.13|353.38|353.23|353.38|353.23|353.08|352.93|408
1620961800000|2021-05-14 03:10:00|353.33|353.18|353.78|353.63|353.83|353.68|353.33|353.18|397
1620962100000|2021-05-14 03:15:00|353.83|353.68|353.53|353.33|353.83|353.68|353.43|353.28|555
1620962400000|2021-05-14 03:20:00|353.58|353.38|353.58|353.43|353.83|353.68|353.48|353.33|287
1620962700000|2021-05-14 03:25:00|353.53|353.38|353.53|353.38|353.63|353.43|353.33|353.18|221
1620963000000|2021-05-14 03:30:00|353.58|353.43|353.58|353.43|353.63|353.48|353.38|353.23|326
1620963300000|2021-05-14 03:35:00|353.63|353.48|353.63|353.48|353.78|353.63|353.53|353.33|165
1620963600000|2021-05-14 03:40:00|353.68|353.53|353.73|353.58|353.83|353.68|353.63|353.48|257
1620963900000|2021-05-14 03:45:00|353.78|353.63|353.48|353.33|353.78|353.63|353.48|353.33|169
1620964200000|2021-05-14 03:50:00|353.43|353.28|353.53|353.38|353.58|353.43|353.43|353.28|131
1620964500000|2021-05-14 03:55:00|353.58|353.43|353.23|353.08|353.58|353.43|353.18|353.03|230
1620964800000|2021-05-14 04:00:00|353.28|353.13|353.78|353.63|353.98|353.78|353.28|353.13|201
1620965100000|2021-05-14 04:05:00|353.83|353.68|353.73|353.58|353.83|353.68|353.68|353.53|96
1620965400000|2021-05-14 04:10:00|353.78|353.63|353.83|353.68|354.03|353.88|353.78|353.63|134
1620965700000|2021-05-14 04:15:00|353.78|353.58|353.18|353.03|353.78|353.58|353.18|352.98|244
1620966000000|2021-05-14 04:20:00|353.13|352.98|353.98|353.83|354.63|354.48|353.03|352.88|1250
1620966300000|2021-05-14 04:25:00|353.93|353.73|353.78|353.63|353.93|353.73|353.73|353.58|141
1620966600000|2021-05-14 04:30:00|353.73|353.58|353.78|353.63|354.03|353.88|353.73|353.58|117
1620966900000|2021-05-14 04:35:00|353.83|353.68|353.63|353.48|353.88|353.73|353.63|353.48|110
1620967200000|2021-05-14 04:40:00|353.68|353.53|353.53|353.38|353.68|353.53|353.53|353.38|131
1620967500000|2021-05-14 04:45:00|353.48|353.33|353.38|353.23|353.73|353.53|353.38|353.23|247
1620967800000|2021-05-14 04:50:00|353.33|353.18|353.33|353.18|353.43|353.28|353.33|353.18|109
1620968100000|2021-05-14 04:55:00|353.38|353.23|353.28|353.13|353.38|353.23|353.23|353.08|259
1620968400000|2021-05-14 05:00:00|353.23|353.03|352.98|352.83|353.28|353.13|352.73|352.58|251
1620968700000|2021-05-14 05:05:00|352.88|352.78|351.93|351.78|352.88|352.83|351.93|351.78|535
1620969000000|2021-05-14 05:10:00|351.88|351.73|350.53|350.38|351.88|351.73|350.28|350.08|1497
1620969300000|2021-05-14 05:15:00|350.58|350.43|350.28|350.13|350.93|350.78|350.28|350.13|451
1620969600000|2021-05-14 05:20:00|350.33|350.18|348.73|348.53|350.33|350.18|348.68|348.53|1015
1620969900000|2021-05-14 05:25:00|348.68|348.58|347.88|347.73|348.88|348.73|347.78|347.63|1117
1620970200000|2021-05-14 05:30:00|347.93|347.68|345.78|345.63|347.93|347.78|345.78|345.58|855
1620970500000|2021-05-14 05:35:00|345.83|345.58|346.93|346.78|346.93|346.78|345.58|345.43|940
1620970800000|2021-05-14 05:40:00|346.88|346.73|346.18|346.03|346.88|346.73|346.13|345.93|671
1620971100000|2021-05-14 05:45:00|346.08|345.88|345.58|345.43|346.28|346.08|345.58|345.38|801
1620971400000|2021-05-14 05:50:00|345.53|345.38|343.68|343.48|345.63|345.48|343.58|343.43|1104
1620971700000|2021-05-14 05:55:00|343.63|343.43|344.18|343.98|344.18|343.98|343.13|342.93|602
1620972000000|2021-05-14 06:00:00|344.13|344.03|343.73|343.53|344.23|344.03|343.43|343.23|486
1620972300000|2021-05-14 06:05:00|343.68|343.48|343.03|342.83|343.73|343.58|342.98|342.83|347
1620972600000|2021-05-14 06:10:00|342.98|342.78|343.73|343.53|343.88|343.63|342.73|342.58|372
1620972900000|2021-05-14 06:15:00|343.68|343.48|343.43|343.28|343.68|343.48|343.38|343.18|184
1620973200000|2021-05-14 06:20:00|343.38|343.23|343.18|343.03|343.68|343.53|343.18|343.03|392
1620973500000|2021-05-14 06:25:00|343.13|342.98|343.28|343.13|343.38|343.23|343.08|342.93|197
1620973800000|2021-05-14 06:30:00|343.33|343.18|343.73|343.53|343.73|343.58|343.23|343.03|223
1620974100000|2021-05-14 06:35:00|343.83|343.58|345.03|344.88|345.18|345.03|343.83|343.53|414
1620974400000|2021-05-14 06:40:00|345.08|344.83|345.63|345.43|345.68|345.53|345.08|344.83|328
1620974700000|2021-05-14 06:45:00|345.68|345.48|346.18|346.03|346.23|346.03|345.48|345.28|250
1620975000000|2021-05-14 06:50:00|346.13|345.98|345.88|345.68|346.53|346.33|345.88|345.68|353
1620975300000|2021-05-14 06:55:00|345.93|345.73|345.78|345.58|346.13|345.93|345.68|345.53|190
1620975600000|2021-05-14 07:00:00|345.73|345.53|345.78|345.63|345.78|345.63|345.23|345.08|380
1620975900000|2021-05-14 07:05:00|345.88|345.58|345.68|345.53|346.23|346.08|345.68|345.53|417
1620976200000|2021-05-14 07:10:00|345.73|345.58|345.48|345.33|345.83|345.68|345.43|345.23|384
1620976500000|2021-05-14 07:15:00|345.43|345.28|345.13|344.98|345.48|345.33|345.13|344.98|445
1620976800000|2021-05-14 07:20:00|345.08|344.93|345.13|344.98|345.43|345.28|344.98|344.78|386
1620977100000|2021-05-14 07:25:00|345.18|345.03|344.73|344.58|345.28|345.08|344.63|344.48|273
1620977400000|2021-05-14 07:30:00|344.68|344.53|344.43|344.23|344.78|344.63|344.33|344.18|362
1620977700000|2021-05-14 07:35:00|344.38|344.18|344.43|344.28|344.53|344.38|344.23|344.08|276
1620978000000|2021-05-14 07:40:00|344.38|344.23|343.93|343.73|344.43|344.28|343.88|343.73|266
1620978300000|2021-05-14 07:45:00|343.88|343.68|344.53|344.38|344.58|344.43|343.78|343.63|387
1620978600000|2021-05-14 07:50:00|344.58|344.43|344.63|344.43|344.68|344.53|344.28|344.13|240
1620978900000|2021-05-14 07:55:00|344.58|344.38|344.58|344.43|344.73|344.58|344.38|344.23|316
1620979200000|2021-05-14 08:00:00|344.53|344.38|344.58|344.43|344.63|344.48|344.18|343.98|599
1620979500000|2021-05-14 08:05:00|344.63|344.48|345.08|344.88|345.08|344.93|344.48|344.33|557
1620979800000|2021-05-14 08:10:00|345.03|344.93|345.58|345.43|345.58|345.43|345.03|344.88|570
1620980100000|2021-05-14 08:15:00|345.68|345.48|345.78|345.63|345.88|345.68|345.53|345.38|521
1620980400000|2021-05-14 08:20:00|345.83|345.68|346.18|345.98|346.18|346.03|345.73|345.58|556
1620980700000|2021-05-14 08:25:00|346.13|345.93|345.98|345.83|346.18|345.93|345.73|345.53|288
1620981000000|2021-05-14 08:30:00|346.03|345.88|346.53|346.38|346.53|346.38|345.98|345.78|429
1620981300000|2021-05-14 08:35:00|346.58|346.43|346.18|345.98|346.58|346.43|346.03|345.88|383
1620981600000|2021-05-14 08:40:00|346.13|345.93|346.48|346.33|346.53|346.33|345.93|345.78|465
1620981900000|2021-05-14 08:45:00|346.53|346.28|345.88|345.73|346.53|346.28|345.88|345.73|325
1620982200000|2021-05-14 08:50:00|345.93|345.78|345.88|345.73|346.18|345.98|345.88|345.73|447
1620982500000|2021-05-14 08:55:00|345.93|345.78|345.53|345.38|345.98|345.83|345.53|345.38|472
1620982800000|2021-05-14 09:00:00|345.48|345.28|345.73|345.58|346.03|345.83|345.33|345.18|937
1620983100000|2021-05-14 09:05:00|345.83|345.63|345.58|345.38|345.83|345.68|345.33|345.18|426
1620983400000|2021-05-14 09:10:00|345.68|345.43|345.68|345.48|345.83|345.63|345.58|345.38|145
1620983700000|2021-05-14 09:15:00|345.73|345.53|345.28|345.03|345.73|345.53|345.28|345.03|171
1620984000000|2021-05-14 09:20:00|345.68|345.08|345.58|344.98|345.68|345.08|345.58|344.98|1
1620984300000|2021-05-14 09:25:00|||||||||15
1620984600000|2021-05-14 09:30:00|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1620984900000|2021-05-14 09:35:00|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1620985200000|2021-05-14 09:40:00|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1620985500000|2021-05-14 09:45:00|345.68|345.08|345.58|344.98|345.68|345.08|345.58|344.98|0
1620985800000|2021-05-14 09:50:00|345.48|344.88|345.08|344.88|345.48|344.93|344.98|344.78|63
1620986100000|2021-05-14 09:55:00|345.03|344.83|345.13|344.93|345.13|344.93|344.98|344.83|7
1620986400000|2021-05-14 10:00:00|345.18|344.98|345.38|345.18|345.38|345.18|345.18|344.98|9
1620986700000|2021-05-14 10:05:00|345.33|345.13|345.23|345.03|345.38|345.23|345.23|345.03|7
1620987000000|2021-05-14 10:10:00|345.18|345.08|345.23|345.03|345.33|345.13|345.13|344.98|6
1620987300000|2021-05-14 10:15:00|345.18|345.08|345.28|345.13|345.28|345.13|345.18|345.03|1
1620987600000|2021-05-14 10:20:00|345.33|345.18|345.23|345.03|345.38|345.23|345.23|345.03|6
1620987900000|2021-05-14 10:25:00|345.28|345.08|345.28|345.08|345.28|345.13|345.23|345.03|1
1620988200000|2021-05-14 10:30:00|345.23|345.13|345.28|345.08|345.33|345.18|345.23|345.08|2
1620988500000|2021-05-14 10:35:00|345.23|345.13|345.23|345.08|345.23|345.13|345.13|344.98|8
1620988800000|2021-05-14 10:40:00|345.28|345.13|345.23|345.08|345.38|345.23|345.23|345.08|5
1620989100000|2021-05-14 10:45:00|345.18|345.03|345.38|345.23|345.38|345.23|345.18|345.03|7
1620989400000|2021-05-14 10:50:00|345.43|345.18|345.38|345.23|345.43|345.28|345.33|345.13|3
1620989700000|2021-05-14 10:55:00|345.43|345.28|345.33|345.18|345.43|345.28|345.33|345.18|1
1620990000000|2021-05-14 11:00:00|345.28|345.13|345.43|345.28|345.43|345.28|345.28|345.08|2
1620990300000|2021-05-14 11:05:00|345.38|345.23|345.48|345.33|345.58|345.38|345.33|345.18|16
1620990600000|2021-05-14 11:10:00|345.53|345.28|345.53|345.38|345.58|345.38|345.43|345.28|4
1620990900000|2021-05-14 11:15:00|345.48|345.33|345.63|345.43|345.63|345.48|345.48|345.33|12
1620991200000|2021-05-14 11:20:00|345.68|345.48|345.63|345.48|345.78|345.58|345.63|345.43|9
1620991500000|2021-05-14 11:25:00|345.68|345.53|345.73|345.58|345.73|345.58|345.63|345.48|3
1620991800000|2021-05-14 11:30:00|345.78|345.63|345.78|345.63|345.83|345.68|345.68|345.53|10
1620992100000|2021-05-14 11:35:00|345.83|345.58|345.78|345.63|345.83|345.68|345.68|345.53|10
1620992400000|2021-05-14 11:40:00|345.83|345.58|345.88|345.68|345.88|345.68|345.73|345.58|17
1620992700000|2021-05-14 11:45:00|345.93|345.73|345.83|345.68|345.98|345.78|345.83|345.63|18
1620993000000|2021-05-14 11:50:00|345.78|345.63|345.78|345.63|345.83|345.68|345.73|345.58|23
1620993300000|2021-05-14 11:55:00|345.73|345.58|345.73|345.58|345.83|345.68|345.73|345.58|20
1620993600000|2021-05-14 12:00:00|345.78|345.63|345.18|345.03|345.98|345.83|345.08|344.73|237
1620993900000|2021-05-14 12:05:00|345.23|344.88|345.13|344.98|345.23|344.98|345.08|344.83|37
1620994200000|2021-05-14 12:10:00|345.18|345.03|345.18|344.98|345.23|345.08|345.03|344.83|19
1620994500000|2021-05-14 12:15:00|345.23|345.03|345.18|344.98|345.23|345.08|345.18|344.98|1
1620994800000|2021-05-14 12:20:00|345.23|345.03|345.18|344.98|345.23|345.03|345.18|344.98|0
1620995100000|2021-05-14 12:25:00|345.23|344.93|345.28|345.03|345.28|345.08|345.18|344.93|21
1620995400000|2021-05-14 12:30:00|345.23|344.98|345.18|344.98|345.48|345.28|345.18|344.88|29
1620995700000|2021-05-14 12:35:00|345.23|344.93|345.18|344.98|345.23|345.08|345.08|344.83|26
1620996000000|2021-05-14 12:40:00|345.13|345.03|345.53|345.38|345.53|345.38|345.13|344.98|49
1620996300000|2021-05-14 12:45:00|345.58|345.43|345.93|345.78|345.93|345.78|345.58|345.43|57
1620996600000|2021-05-14 12:50:00|345.98|345.83|346.18|346.03|346.23|346.03|345.93|345.78|39
1620996900000|2021-05-14 12:55:00|346.23|346.08|346.38|346.23|346.48|346.33|346.23|346.08|56
1620997200000|2021-05-14 13:00:00|346.43|346.28|346.43|346.28|346.48|346.33|346.33|346.13|54
1620997500000|2021-05-14 13:05:00|346.38|346.23|346.53|346.38|346.58|346.43|346.38|346.23|36
1620997800000|2021-05-14 13:10:00|346.58|346.33|346.48|346.28|346.58|346.38|346.33|346.18|17
1620998100000|2021-05-14 13:15:00|346.43|346.33|346.43|346.28|346.53|346.38|346.38|346.23|29
1620998400000|2021-05-14 13:20:00|346.48|346.33|346.68|346.53|346.73|346.53|346.48|346.33|57
1620998700000|2021-05-14 13:25:00|346.63|346.48|346.63|346.48|346.68|346.53|346.58|346.43|32
1620999000000|2021-05-14 13:30:00|346.68|346.53|346.78|346.63|347.08|346.93|346.58|346.43|164
1620999300000|2021-05-14 13:35:00|346.83|346.68|346.88|346.73|347.08|346.93|346.78|346.63|75
1620999600000|2021-05-14 13:40:00|346.93|346.78|346.88|346.73|347.08|346.93|346.78|346.63|83
1620999900000|2021-05-14 13:45:00|346.93|346.78|346.93|346.78|347.18|346.98|346.88|346.68|26
1621000200000|2021-05-14 13:50:00|346.98|346.73|347.38|347.18|347.43|347.28|346.83|346.68|78
1621000500000|2021-05-14 13:55:00|347.33|347.23|347.73|347.58|347.73|347.58|347.33|347.23|67
1621000800000|2021-05-14 14:00:00|347.78|347.63|347.68|347.53|347.93|347.78|347.63|347.48|113
1621001100000|2021-05-14 14:05:00|347.63|347.48|347.58|347.43|347.68|347.53|347.48|347.28|60
1621001400000|2021-05-14 14:10:00|347.63|347.48|347.83|347.63|347.93|347.73|347.63|347.48|37
1621001700000|2021-05-14 14:15:00|347.78|347.68|347.68|347.53|347.83|347.68|347.58|347.43|59
1621002000000|2021-05-14 14:20:00|347.73|347.58|347.78|347.58|347.88|347.73|347.73|347.53|42
1621002300000|2021-05-14 14:25:00|347.83|347.63|347.48|347.28|347.93|347.78|347.43|347.28|6
1621002600000|2021-05-14 14:30:00|347.43|347.33|347.78|347.63|347.78|347.63|347.43|347.28|5
1621002900000|2021-05-14 14:35:00|347.73|347.58|347.58|347.43|347.78|347.63|347.58|347.38|45
1621003200000|2021-05-14 14:40:00|347.63|347.48|347.48|347.33|347.73|347.58|347.48|347.28|20
1621003500000|2021-05-14 14:45:00|347.53|347.38|347.78|347.58|347.78|347.58|347.53|347.38|5
1621003800000|2021-05-14 14:50:00|347.73|347.53|347.73|347.58|347.83|347.63|347.68|347.48|12
1621004100000|2021-05-14 14:55:00|347.78|347.53|347.73|347.58|347.78|347.58|347.63|347.48|10
1621004400000|2021-05-14 15:00:00|347.78|347.53|347.58|347.38|347.78|347.63|347.53|347.33|14
1621004700000|2021-05-14 15:05:00|347.63|347.43|347.53|347.38|347.78|347.58|347.53|347.38|15
1621005000000|2021-05-14 15:10:00|347.58|347.43|347.78|347.63|347.83|347.68|347.58|347.38|17
1621005300000|2021-05-14 15:15:00|347.83|347.68|347.98|347.83|347.98|347.83|347.83|347.63|13
1621005600000|2021-05-14 15:20:00|348.03|347.88|347.98|347.78|348.08|347.88|347.88|347.73|17
1621005900000|2021-05-14 15:25:00|347.93|347.83|347.93|347.78|348.08|347.88|347.83|347.68|17
1621006200000|2021-05-14 15:30:00|347.88|347.73|347.83|347.68|347.93|347.78|347.68|347.53|31
1621006500000|2021-05-14 15:35:00|347.88|347.63|348.08|347.88|348.08|347.93|347.83|347.63|22
1621006800000|2021-05-14 15:40:00|348.03|347.93|347.98|347.78|348.08|347.93|347.93|347.78|5
1621007100000|2021-05-14 15:45:00|347.93|347.83|347.93|347.78|348.08|347.93|347.93|347.78|7
1621007400000|2021-05-14 15:50:00|347.98|347.83|347.78|347.63|347.98|347.83|347.73|347.53|9
1621007700000|2021-05-14 15:55:00|347.83|347.68|347.98|347.78|348.03|347.88|347.78|347.63|17
1621008000000|2021-05-14 16:00:00|347.93|347.83|348.08|347.88|348.08|347.93|347.88|347.68|22
1621008300000|2021-05-14 16:05:00|348.03|347.98|348.08|347.93|348.18|348.03|348.03|347.88|30
1621008600000|2021-05-14 16:10:00|348.13|347.98|348.33|348.18|348.33|348.18|348.08|347.98|7
1621008900000|2021-05-14 16:15:00|348.38|348.13|348.43|348.28|348.43|348.28|348.28|348.08|28
1621009200000|2021-05-14 16:20:00|348.48|348.33|348.33|348.18|348.53|348.38|348.33|348.18|19
1621009500000|2021-05-14 16:25:00|348.28|348.13|348.28|348.13|348.38|348.18|348.28|348.08|19
1621009800000|2021-05-14 16:30:00|348.33|348.18|348.13|347.93|348.38|348.18|348.08|347.93|18
1621010100000|2021-05-14 16:35:00|348.08|347.88|347.93|347.78|348.08|347.93|347.93|347.73|4
1621010400000|2021-05-14 16:40:00|347.98|347.83|347.98|347.78|348.03|347.88|347.93|347.78|7
1621010700000|2021-05-14 16:45:00|348.03|347.83|348.18|347.98|348.18|348.03|347.98|347.83|2
1621011000000|2021-05-14 16:50:00|348.23|348.03|348.38|348.18|348.38|348.18|348.23|347.98|14
1621011300000|2021-05-14 16:55:00|348.33|348.13|348.43|348.23|348.48|348.33|348.33|348.13|2
1621011600000|2021-05-14 17:00:00|348.48|348.28|348.43|348.23|348.53|348.38|348.38|348.23|3
1621011900000|2021-05-14 17:05:00|348.38|348.18|348.28|348.08|348.43|348.23|348.28|348.08|25
1621012200000|2021-05-14 17:10:00|348.33|348.03|348.08|347.78|348.33|348.03|348.08|347.78|26
1621012500000|2021-05-14 17:15:00|347.63|347.83|347.58|347.23|347.73|347.83|347.58|347.13|120
1621012800000|2021-05-14 17:20:00|347.63|347.28|347.58|347.23|347.63|347.33|347.58|347.23|11
1621013100000|2021-05-14 17:25:00|347.53|347.18|347.43|347.23|347.53|347.23|347.33|347.18|7
1621013400000|2021-05-14 17:30:00|347.48|347.18|347.38|347.08|347.48|347.18|347.33|347.08|8
1621013700000|2021-05-14 17:35:00|347.33|347.13|347.33|347.13|347.38|347.13|347.28|347.08|5
1621014000000|2021-05-14 17:40:00|347.28|347.18|347.38|347.13|347.43|347.18|347.28|347.13|8
1621014300000|2021-05-14 17:45:00|347.33|347.18|347.43|347.23|347.43|347.23|347.28|347.13|6
1621014600000|2021-05-14 17:50:00|347.48|347.28|347.43|347.28|347.48|347.28|347.38|347.28|2
1621014900000|2021-05-14 17:55:00|347.48|347.33|347.48|347.28|347.48|347.33|347.43|347.28|4
1621015200000|2021-05-14 18:00:00|347.53|347.33|347.58|347.43|347.58|347.43|347.38|347.23|3
1621015500000|2021-05-14 18:05:00|347.63|347.48|347.68|347.48|347.78|347.58|347.63|347.48|11
1621015800000|2021-05-14 18:10:00|347.63|347.53|348.03|347.88|348.08|347.93|347.63|347.48|9
1621016100000|2021-05-14 18:15:00|348.08|347.83|348.03|347.88|348.08|347.88|348.03|347.83|3
1621016400000|2021-05-14 18:20:00|348.08|347.83|348.08|347.88|348.08|347.93|348.03|347.83|13
1621016700000|2021-05-14 18:25:00|348.03|347.93|347.98|347.83|348.08|347.93|347.98|347.83|2
1621017000000|2021-05-14 18:30:00|348.03|347.88|348.08|347.93|348.08|347.93|348.03|347.88|3
1621017300000|2021-05-14 18:35:00|348.13|347.98|348.13|347.98|348.13|347.98|348.08|347.93|9
1621017600000|2021-05-14 18:40:00|348.18|348.03|347.98|347.83|348.18|348.03|347.98|347.83|11
1621017900000|2021-05-14 18:45:00|347.93|347.78|348.28|348.08|348.28|348.13|347.93|347.78|37
1621018200000|2021-05-14 18:50:00|348.23|348.13|348.28|348.13|348.28|348.13|348.18|348.03|2
1621018500000|2021-05-14 18:55:00|348.23|348.08|348.18|348.03|348.23|348.08|348.08|347.93|10
1621018800000|2021-05-14 19:00:00|348.13|347.98|348.03|347.83|348.18|348.03|347.98|347.78|4
1621019100000|2021-05-14 19:05:00|347.98|347.78|347.93|347.73|348.03|347.83|347.93|347.73|4
1621019400000|2021-05-14 19:10:00|347.88|347.78|347.88|347.68|347.93|347.78|347.83|347.63|3
1621019700000|2021-05-14 19:15:00|347.93|347.73|347.98|347.78|348.03|347.78|347.88|347.73|8
1621020000000|2021-05-14 19:20:00|348.03|347.83|347.83|347.63|348.03|347.83|347.83|347.63|3
1621020300000|2021-05-14 19:25:00|347.88|347.68|347.83|347.68|347.88|347.68|347.73|347.53|4
1621020600000|2021-05-14 19:30:00|347.88|347.63|347.68|347.48|347.88|347.68|347.63|347.43|17
1621020900000|2021-05-14 19:35:00|347.73|347.43|347.63|347.43|347.73|347.48|347.63|347.43|0
1621021200000|2021-05-14 19:40:00|347.68|347.48|347.68|347.48|347.68|347.48|347.63|347.43|1
1621021500000|2021-05-14 19:45:00|347.63|347.43|347.73|347.48|347.73|347.58|347.63|347.43|4
1621021800000|2021-05-14 19:50:00|347.68|347.43|347.83|347.63|347.83|347.63|347.68|347.43|6
1621022100000|2021-05-14 19:55:00|347.78|347.58|347.78|347.63|347.93|347.73|347.73|347.58|16
1621022400000|2021-05-14 20:00:00|347.73|347.58|347.98|347.73|347.98|347.78|347.73|347.58|18
1621022700000|2021-05-14 20:05:00|348.03|347.78|348.03|347.83|348.08|347.88|348.03|347.78|9
1621023000000|2021-05-14 20:10:00|348.08|347.78|347.98|347.78|348.08|347.83|347.93|347.73|1
1621023300000|2021-05-14 20:15:00|348.03|347.83|348.08|347.88|348.08|347.88|348.03|347.78|2
1621023600000|2021-05-14 20:20:00|348.03||348.03||348.08||348.03||0
1621024200000|2021-05-14 20:30:00|347.98|347.83|348.03|347.88|348.03|347.88|347.98|347.78|2
1621024500000|2021-05-14 20:35:00|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.93|1
1621024800000|2021-05-14 20:40:00|348.03|347.88|347.98|347.63|348.08|347.88|347.88|347.63|6
1621025100000|2021-05-14 20:45:00|348.03||348.03||348.03||348.03||0
1621025400000|2021-05-14 20:50:00||347.58||347.43||347.58||347.43|0
1621025700000|2021-05-14 20:55:00|348.08|347.93|348.38|346.98|348.48|347.93|347.73|346.93|21
1621202400000|2021-05-16 22:00:00|347.88|347.28|347.88|347.28|347.88|347.28|347.78|347.18|0
1621202700000|2021-05-16 22:05:00|347.98|347.38|348.38|347.78|348.38|347.78|347.88|347.28|0
1621203000000|2021-05-16 22:10:00|348.28|347.68|348.48|347.88|348.48|347.88|348.28|347.68|0
1621203300000|2021-05-16 22:15:00|348.58|347.98|348.38|347.78|348.58|347.98|348.38|347.78|0
1621203600000|2021-05-16 22:20:00|348.48|347.88|348.38|347.78|348.48|347.88|348.28|347.68|0
1621203900000|2021-05-16 22:25:00|348.28|347.68|347.98|347.38|348.28|347.68|347.98|347.38|0
1621204200000|2021-05-16 22:30:00|348.08|347.48|347.98|347.38|348.08|347.48|347.88|347.28|0
1621204500000|2021-05-16 22:35:00|347.88|347.28|347.88|347.28|347.98|347.38|347.88|347.28|0
1621204800000|2021-05-16 22:40:00|347.98|347.38|347.98|347.38|347.98|347.38|347.88|347.28|0
1621205400000|2021-05-16 22:50:00|347.88|347.28|347.98|347.38|347.98|347.38|347.88|347.28|0
1621205700000|2021-05-16 22:55:00|347.88|347.28|347.88|347.28|347.98|347.38|347.88|347.28|0
1621206000000|2021-05-16 23:00:00|347.78|347.18|347.88|347.28|347.88|347.28|347.78|347.18|0
1621206300000|2021-05-16 23:05:00|347.98|347.38|347.98|347.38|347.98|347.38|347.88|347.28|0
1621206600000|2021-05-16 23:10:00|347.88|347.28|347.88|347.28|347.98|347.38|347.88|347.28|0
1621206900000|2021-05-16 23:15:00|347.78|347.18|347.78|347.18|347.88|347.28|347.68|347.08|0
1621207200000|2021-05-16 23:20:00|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621207500000|2021-05-16 23:25:00|347.88|347.28|347.88|347.28|347.88|347.28|347.78|347.18|0
1621207800000|2021-05-16 23:30:00|347.78|347.18|347.68|347.08|347.88|347.28|347.68|347.08|0
1621208100000|2021-05-16 23:35:00|347.78|347.18|347.78|347.18|347.78|347.18|347.68|347.08|0
1621208400000|2021-05-16 23:40:00|347.68|347.08|347.88|347.28|347.88|347.28|347.68|347.08|0
1621208700000|2021-05-16 23:45:00|347.78|347.18|347.68|347.08|347.88|347.28|347.68|347.08|0
1621209000000|2021-05-16 23:50:00|347.78|347.18|347.78|347.18|347.88|347.28|347.68|347.08|0
1621209300000|2021-05-16 23:55:00|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621209600000|2021-05-17 00:00:00|347.98|347.38|347.68|347.08|347.98|347.38|347.68|347.08|0
1621209900000|2021-05-17 00:05:00|347.78|347.18|347.68|347.08|347.78|347.18|347.58|346.98|0
1621210200000|2021-05-17 00:10:00|347.58|346.98|347.48|346.88|347.68|347.08|347.38|346.78|0
1621210500000|2021-05-17 00:15:00|347.28|346.68|347.28|346.68|347.38|346.78|347.08|346.48|0
1621210800000|2021-05-17 00:20:00|347.18|346.58|347.18|346.58|347.28|346.68|347.18|346.58|0
1621211100000|2021-05-17 00:25:00|347.08|346.48|346.98|346.38|347.18|346.58|346.98|346.38|0
1621211400000|2021-05-17 00:30:00|346.33|346.13|346.63|346.43|348.03|347.73|346.23|346.03|655
1621211700000|2021-05-17 00:35:00|346.58|346.33|346.03|345.83|346.58|346.38|345.98|345.78|262
1621212000000|2021-05-17 00:40:00|345.98|345.78|345.73|345.53|346.18|346.03|345.63|345.43|242
1621212300000|2021-05-17 00:45:00|345.78|345.58|346.13|345.93|346.48|346.33|345.78|345.58|411
1621212600000|2021-05-17 00:50:00|346.03|345.83|345.83|345.68|346.28|346.13|345.78|345.63|149
1621212900000|2021-05-17 00:55:00|345.88|345.63|345.03|344.88|345.88|345.73|344.98|344.78|603
1621213200000|2021-05-17 01:00:00|344.88|344.83|343.83|343.58|344.98|344.83|342.58|342.38|1392
1621213500000|2021-05-17 01:05:00|343.78|343.63|344.03|343.83|344.78|344.58|343.68|343.48|856
1621213800000|2021-05-17 01:10:00|343.98|343.73|344.23|344.08|344.28|344.13|343.78|343.53|387
1621214100000|2021-05-17 01:15:00|344.28|344.03|343.33|343.13|344.28|344.03|343.08|342.88|424
1621214400000|2021-05-17 01:20:00|343.38|343.18|342.98|342.83|343.48|343.33|342.93|342.78|344
1621214700000|2021-05-17 01:25:00|343.03|342.78|343.38|343.18|343.38|343.23|342.93|342.78|419
1621215000000|2021-05-17 01:30:00|343.33|343.23|342.68|342.48|343.38|343.23|342.28|342.13|396
1621215300000|2021-05-17 01:35:00|342.78|342.53|343.43|343.23|343.63|343.48|342.68|342.48|330
1621215600000|2021-05-17 01:40:00|343.48|343.28|342.93|342.73|343.48|343.33|342.93|342.73|264
1621215900000|2021-05-17 01:45:00|342.98|342.78|343.38|343.18|343.38|343.23|342.88|342.68|288
1621216200000|2021-05-17 01:50:00|343.33|343.13|344.13|343.93|344.13|343.98|343.28|343.13|313
1621216500000|2021-05-17 01:55:00|344.08|343.98|343.88|343.68|344.33|344.18|343.73|343.58|284
1621216800000|2021-05-17 02:00:00|343.83|343.73|343.88|343.68|343.88|343.73|343.28|343.08|425
1621217100000|2021-05-17 02:05:00|343.83|343.63|343.98|343.78|344.08|343.93|343.73|343.58|223
1621217400000|2021-05-17 02:10:00|344.03|343.83|343.78|343.63|344.13|343.93|343.68|343.53|131
1621217700000|2021-05-17 02:15:00|343.73|343.58|343.78|343.58|343.88|343.73|343.53|343.33|288
1621218000000|2021-05-17 02:20:00|343.73|343.63|343.58|343.43|343.83|343.68|343.48|343.33|242
1621218300000|2021-05-17 02:25:00|343.63|343.38|343.88|343.73|344.03|343.88|343.63|343.38|292
1621218600000|2021-05-17 02:30:00|343.83|343.68|344.58|344.38|344.58|344.43|343.73|343.58|365
1621218900000|2021-05-17 02:35:00|344.53|344.43|345.18|345.03|345.18|345.03|344.48|344.33|536
1621219200000|2021-05-17 02:40:00|345.23|345.08|345.18|345.03|345.33|345.18|344.73|344.58|345
1621219500000|2021-05-17 02:45:00|345.23|345.08|345.83|345.68|345.83|345.68|345.18|344.98|509
1621219800000|2021-05-17 02:50:00|345.78|345.63|345.33|345.13|345.78|345.63|345.18|345.03|214
1621220100000|2021-05-17 02:55:00|345.28|345.18|345.68|345.48|345.68|345.53|345.13|344.98|138
1621220400000|2021-05-17 03:00:00|345.63|345.43|346.13|345.98|346.18|346.03|345.58|345.43|259
1621220700000|2021-05-17 03:05:00|346.18|346.03|345.88|345.73|346.38|346.23|345.88|345.68|296
1621221000000|2021-05-17 03:10:00|345.93|345.78|345.48|345.33|346.08|345.93|345.43|345.28|360
1621221300000|2021-05-17 03:15:00|345.43|345.28|345.23|345.08|345.48|345.33|345.13|344.98|178
1621221600000|2021-05-17 03:20:00|345.18|345.03|345.33|345.13|345.33|345.13|344.63|344.48|567
1621221900000|2021-05-17 03:25:00|345.28|345.18|345.48|345.33|345.53|345.33|345.28|345.13|147
1621222200000|2021-05-17 03:30:00|345.53|345.38|345.98|345.83|345.98|345.83|345.48|345.28|235
1621222500000|2021-05-17 03:35:00|346.03|345.88|345.98|345.78|346.08|345.93|345.93|345.78|146
1621222800000|2021-05-17 03:40:00|345.93|345.73|346.08|345.88|346.08|345.93|345.58|345.43|278
1621223100000|2021-05-17 03:45:00|346.03|345.93|346.13|345.98|346.18|346.03|345.93|345.78|212
1621223400000|2021-05-17 03:50:00|346.08|345.93|346.28|346.13|346.33|346.18|346.08|345.93|207
1621223700000|2021-05-17 03:55:00|346.23|346.08|346.03|345.88|346.28|346.13|346.03|345.88|137
1621224000000|2021-05-17 04:00:00|345.98|345.78|346.08|345.93|346.18|345.98|345.88|345.68|140
1621224300000|2021-05-17 04:05:00|346.13|345.98|346.13|345.93|346.33|346.18|346.13|345.93|175
1621224600000|2021-05-17 04:10:00|346.08|345.88|346.43|346.28|346.43|346.28|346.08|345.88|233
1621224900000|2021-05-17 04:15:00|346.38|346.23|346.48|346.33|346.63|346.48|346.28|346.08|203
1621225200000|2021-05-17 04:20:00|346.53|346.28|346.43|346.23|346.58|346.38|346.23|346.08|169
1621225500000|2021-05-17 04:25:00|346.48|346.28|346.28|346.13|346.58|346.43|346.18|345.98|169
1621225800000|2021-05-17 04:30:00|346.23|346.08|346.33|346.18|346.38|346.23|346.13|345.93|230
1621226100000|2021-05-17 04:35:00|346.28|346.13|346.33|346.18|346.43|346.23|346.03|345.88|188
1621226400000|2021-05-17 04:40:00|346.38|346.23|346.73|346.58|346.78|346.63|346.23|346.08|170
1621226700000|2021-05-17 04:45:00|346.78|346.63|346.43|346.28|346.83|346.68|346.33|346.18|248
1621227000000|2021-05-17 04:50:00|346.48|346.33|346.63|346.43|346.78|346.63|346.43|346.28|141
1621227300000|2021-05-17 04:55:00|346.58|346.38|346.68|346.53|346.73|346.58|346.53|346.33|171
1621227600000|2021-05-17 05:00:00|346.63|346.48|346.98|346.78|346.98|346.78|346.43|346.28|295
1621227900000|2021-05-17 05:05:00|347.03|346.83|347.18|347.03|347.28|347.08|346.78|346.58|442
1621228200000|2021-05-17 05:10:00|347.13|346.98|347.33|347.18|347.38|347.23|347.08|346.88|228
1621228500000|2021-05-17 05:15:00|347.38|347.23|347.08|346.88|347.48|347.33|347.03|346.83|284
1621228800000|2021-05-17 05:20:00|347.13|346.93|347.23|347.08|347.28|347.13|347.13|346.88|113
1621229100000|2021-05-17 05:25:00|347.28|347.13|347.43|347.28|347.43|347.28|347.28|347.13|157
1621229400000|2021-05-17 05:30:00|347.48|347.33|347.48|347.28|347.53|347.38|347.18|347.03|253
1621229700000|2021-05-17 05:35:00|347.53|347.33|347.68|347.48|347.68|347.53|347.38|347.23|188
1621230000000|2021-05-17 05:40:00|347.63|347.43|347.83|347.68|347.88|347.73|347.48|347.33|179
1621230300000|2021-05-17 05:45:00|347.78|347.63|347.73|347.58|347.88|347.73|347.68|347.48|192
1621230600000|2021-05-17 05:50:00|347.68|347.53|347.68|347.53|347.78|347.63|347.58|347.43|163
1621230900000|2021-05-17 05:55:00|347.73|347.58|347.78|347.58|347.98|347.83|347.68|347.53|256
1621231200000|2021-05-17 06:00:00|347.73|347.53|347.53|347.38|347.83|347.68|347.28|347.13|170
1621231500000|2021-05-17 06:05:00|347.58|347.43|347.93|347.78|347.98|347.83|347.53|347.38|185
1621231800000|2021-05-17 06:10:00|347.88|347.73|347.83|347.68|347.93|347.78|347.78|347.58|135
1621232100000|2021-05-17 06:15:00|347.88|347.73|347.43|347.28|347.88|347.73|347.43|347.28|188
1621232400000|2021-05-17 06:20:00|347.48|347.33|347.83|347.68|347.88|347.68|347.48|347.28|162
1621232700000|2021-05-17 06:25:00|347.88|347.73|347.73|347.58|347.93|347.78|347.68|347.53|164
1621233000000|2021-05-17 06:30:00|347.68|347.53|347.88|347.73|347.98|347.83|347.68|347.53|111
1621233300000|2021-05-17 06:35:00|347.83|347.68|347.88|347.68|347.98|347.83|347.73|347.58|121
1621233600000|2021-05-17 06:40:00|347.83|347.63|347.63|347.48|347.93|347.78|347.58|347.43|152
1621233900000|2021-05-17 06:45:00|347.58|347.43|347.73|347.58|347.88|347.73|347.53|347.38|229
1621234200000|2021-05-17 06:50:00|347.68|347.53|347.88|347.73|347.88|347.73|347.58|347.38|178
1621234500000|2021-05-17 06:55:00|347.93|347.78|347.88|347.73|347.93|347.78|347.78|347.63|153
1621234800000|2021-05-17 07:00:00|347.83|347.68|347.88|347.73|347.98|347.83|347.83|347.68|288
1621235100000|2021-05-17 07:05:00|347.83|347.68|348.03|347.88|348.28|348.13|347.83|347.68|455
1621235400000|2021-05-17 07:10:00|347.98|347.83|347.93|347.78|348.18|348.03|347.88|347.73|302
1621235700000|2021-05-17 07:15:00|347.88|347.73|347.43|347.28|347.93|347.73|347.43|347.28|268
1621236000000|2021-05-17 07:20:00|347.38|347.23|347.23|347.08|347.43|347.28|347.18|347.03|270
1621236300000|2021-05-17 07:25:00|347.28|347.13|347.53|347.38|347.83|347.68|347.28|347.08|442
1621236600000|2021-05-17 07:30:00|347.48|347.33|347.53|347.38|347.88|347.73|347.48|347.33|344
1621236900000|2021-05-17 07:35:00|347.58|347.43|347.58|347.38|347.78|347.63|347.58|347.38|289
1621237200000|2021-05-17 07:40:00|347.53|347.43|347.28|347.13|347.58|347.43|347.23|347.08|282
1621237500000|2021-05-17 07:45:00|347.23|347.08|347.58|347.43|347.58|347.43|347.23|347.08|361
1621237800000|2021-05-17 07:50:00|347.63|347.48|347.53|347.38|347.78|347.63|347.53|347.38|299
1621238100000|2021-05-17 07:55:00|347.58|347.43|347.93|347.78|347.93|347.78|347.53|347.33|311
1621238400000|2021-05-17 08:00:00|347.98|347.83|348.38|348.23|348.43|348.28|347.93|347.78|391
1621238700000|2021-05-17 08:05:00|348.43|348.28|348.48|348.33|348.58|348.43|348.38|348.28|330
1621239000000|2021-05-17 08:10:00|348.53|348.38|348.78|348.63|348.83|348.63|348.53|348.38|396
1621239300000|2021-05-17 08:15:00|348.83|348.68|348.83|348.68|348.83|348.68|348.68|348.53|292
1621239600000|2021-05-17 08:20:00|348.88|348.63|349.08|348.88|349.08|348.93|348.73|348.53|435
1621239900000|2021-05-17 08:25:00|349.13|348.93|349.18|349.03|349.18|349.03|349.03|348.83|291
1621240200000|2021-05-17 08:30:00|349.23|348.98|349.33|349.13|349.38|349.23|349.13|348.98|485
1621240500000|2021-05-17 08:35:00|349.28|349.18|349.18|349.03|349.43|349.28|349.18|349.03|352
1621240800000|2021-05-17 08:40:00|349.23|349.08|349.33|349.13|349.43|349.28|349.23|349.08|267
1621241100000|2021-05-17 08:45:00|349.28|349.18|348.73|348.53|349.33|349.18|348.68|348.53|429
1621241400000|2021-05-17 08:50:00|348.68|348.58|348.73|348.58|348.98|348.83|348.68|348.53|260
1621241700000|2021-05-17 08:55:00|348.68|348.53|348.38|348.23|348.73|348.58|348.33|348.18|356
1621242000000|2021-05-17 09:00:00|348.43|348.18|348.63|348.43|348.68|348.48|348.18|348.03|756
1621242300000|2021-05-17 09:05:00|348.68|348.48|348.28|348.08|348.68|348.53|348.23|348.08|239
1621242600000|2021-05-17 09:10:00|348.23|348.13|348.43|348.23|348.58|348.38|348.23|348.08|159
1621242900000|2021-05-17 09:15:00|348.38|348.18|347.88|347.68|348.38|348.18|347.88|347.68|370
1621243200000|2021-05-17 09:20:00|348.18|347.58|348.48|347.88|348.48|347.88|348.18|347.58|0
1621243500000|2021-05-17 09:25:00|348.58|347.98|348.48|347.88|348.58|347.98|348.38|347.78|27
1621243800000|2021-05-17 09:30:00|348.38|347.78|348.48|347.88|348.48|347.88|348.38|347.78|0
1621244100000|2021-05-17 09:35:00|348.38|347.78|348.38|347.78|348.48|347.88|348.38|347.78|0
1621244400000|2021-05-17 09:40:00|348.28|347.68|348.38|347.78|348.38|347.78|348.28|347.68|0
1621244700000|2021-05-17 09:45:00|348.28|347.68|348.38|347.78|348.38|347.78|348.28|347.68|0
1621245000000|2021-05-17 09:50:00|347.58|347.28|347.98|347.78|348.03|347.78|347.53|347.28|37
1621245300000|2021-05-17 09:55:00|347.93|347.73|348.28|348.08|348.28|348.13|347.93|347.73|5
1621245600000|2021-05-17 10:00:00|348.33|348.13|347.98|347.78|348.38|348.18|347.98|347.78|28
1621245900000|2021-05-17 10:05:00|347.93|347.83|348.13|347.93|348.13|347.98|347.93|347.78|11
1621246200000|2021-05-17 10:10:00|348.08|347.98|348.18|348.03|348.33|348.13|348.08|347.98|8
1621246500000|2021-05-17 10:15:00|348.23|347.98|348.13|347.93|348.23|348.03|347.98|347.83|21
1621246800000|2021-05-17 10:20:00|348.08|347.98|348.03|347.88|348.13|347.98|347.98|347.83|2
1621247100000|2021-05-17 10:25:00|348.08|347.83|348.08|347.88|348.13|347.93|347.98|347.83|12
1621247400000|2021-05-17 10:30:00|348.03|347.93|348.08|347.93|348.23|348.08|347.98|347.83|43
1621247700000|2021-05-17 10:35:00|348.13|347.88|347.88|347.68|348.13|347.98|347.73|347.53|33
1621248000000|2021-05-17 10:40:00|347.83|347.73|347.93|347.73|347.98|347.78|347.83|347.68|9
1621248300000|2021-05-17 10:45:00|347.88|347.68|347.93|347.73|347.93|347.78|347.88|347.68|1
1621248600000|2021-05-17 10:50:00|347.88|347.78|347.93|347.73|347.98|347.78|347.88|347.73|12
1621248900000|2021-05-17 10:55:00|347.88|347.78|347.78|347.63|347.93|347.78|347.73|347.58|13
1621249200000|2021-05-17 11:00:00|347.83|347.68|347.73|347.58|347.83|347.68|347.73|347.58|10
1621249500000|2021-05-17 11:05:00|347.68|347.53|348.08|347.88|348.08|347.88|347.68|347.48|13
1621249800000|2021-05-17 11:10:00|348.03|347.93|348.13|347.98|348.18|347.98|348.03|347.93|11
1621250100000|2021-05-17 11:15:00|348.08|347.93|348.28|348.13|348.28|348.13|348.08|347.93|25
1621250400000|2021-05-17 11:20:00|348.23|348.08|348.03|347.88|348.28|348.13|348.03|347.88|19
1621250700000|2021-05-17 11:25:00|347.93|347.83|348.03|347.83|348.03|347.88|347.83|347.68|8
1621251000000|2021-05-17 11:30:00|347.98|347.88|348.08|347.93|348.13|347.98|347.93|347.78|23
1621251300000|2021-05-17 11:35:00|348.13|347.98|348.18|348.03|348.28|348.13|348.08|347.98|25
1621251600000|2021-05-17 11:40:00|348.13|347.98|348.03|347.83|348.18|347.98|347.93|347.73|10
1621251900000|2021-05-17 11:45:00|347.98|347.78|348.08|347.88|348.08|347.93|347.88|347.73|8
1621252200000|2021-05-17 11:50:00|348.03|347.93|348.13|347.98|348.13|347.98|348.03|347.88|14
1621252500000|2021-05-17 11:55:00|348.08|347.93|348.18|348.03|348.23|348.03|348.08|347.93|11
1621252800000|2021-05-17 12:00:00|348.13|347.98|348.18|348.03|348.18|348.03|348.08|347.88|19
1621253100000|2021-05-17 12:05:00|348.13|347.98|348.13|347.98|348.18|348.03|348.13|347.98|4
1621253400000|2021-05-17 12:10:00|348.18|347.93|347.93|347.73|348.18|347.93|347.88|347.73|7
1621253700000|2021-05-17 12:15:00|347.88|347.68|347.88|347.68|347.93|347.73|347.73|347.58|7
1621254000000|2021-05-17 12:20:00|347.83|347.73|347.98|347.83|348.03|347.83|347.83|347.73|2
1621254300000|2021-05-17 12:25:00|347.93|347.78|347.93|347.73|348.03|347.83|347.78|347.58|7
1621254600000|2021-05-17 12:30:00|347.88|347.78|347.98|347.78|347.98|347.83|347.88|347.73|7
1621254900000|2021-05-17 12:35:00|347.93|347.83|348.18|347.93|348.18|347.98|347.93|347.78|34
1621255200000|2021-05-17 12:40:00|348.13|347.98|348.08|347.88|348.13|347.98|347.98|347.83|14
1621255500000|2021-05-17 12:45:00|348.03|347.93|347.93|347.73|348.03|347.93|347.88|347.73|4
1621255800000|2021-05-17 12:50:00|347.98|347.78|348.08|347.88|348.08|347.93|347.98|347.73|5
1621256100000|2021-05-17 12:55:00|348.03|347.83|348.03|347.88|348.08|347.93|347.98|347.78|3
1621256400000|2021-05-17 13:00:00|347.98|347.83|348.23|348.08|348.23|348.08|347.93|347.78|10
1621256700000|2021-05-17 13:05:00|348.28|348.13|348.33|348.18|348.33|348.18|348.28|348.08|12
1621257000000|2021-05-17 13:10:00|348.28|348.13|348.13|347.88|348.33|348.18|348.13|347.88|14
1621257300000|2021-05-17 13:15:00|348.08||348.08||348.08||348.03||8
1621257600000|2021-05-17 13:20:00|348.13|347.93|348.13|347.93|348.18|347.93|348.08|347.93|10
1621257900000|2021-05-17 13:25:00|||||||||2
1621258200000|2021-05-17 13:30:00|348.18|347.98|348.33|348.13|348.43|348.13|348.18|347.98|28
1621258500000|2021-05-17 13:35:00|348.28|348.08|348.68|348.48|348.73|348.53|348.28|348.08|21
1621258800000|2021-05-17 13:40:00|348.73|348.53|348.63|348.38|348.73|348.53|348.63|348.38|12
1621259100000|2021-05-17 13:45:00|348.73|348.43|348.48|348.13|348.73|348.43|348.48|348.13|12
1621259400000|2021-05-17 13:50:00|348.43|348.08|348.13|347.88|348.43|348.08|348.03|347.83|42
1621259700000|2021-05-17 13:55:00|348.08||348.08||348.13||348.08||11
1621260000000|2021-05-17 14:00:00|348.03|347.83|347.93|347.73|348.03|347.88|347.88|347.63|47
1621260300000|2021-05-17 14:05:00|347.98|347.78|348.13|347.93|348.18|347.98|347.98|347.73|31
1621260600000|2021-05-17 14:10:00|348.08|347.88|348.18|347.98|348.18|348.03|348.08|347.73|36
1621260900000|2021-05-17 14:15:00|348.13|347.93|348.33|348.08|348.33|348.08|348.03|347.83|52
1621261200000|2021-05-17 14:20:00|348.38|348.13|348.38|348.08|348.38|348.18|348.33|348.08|6
1621261500000|2021-05-17 14:25:00|348.43|348.13|348.38|347.93|348.48|348.28|348.38|347.93|18
1621261800000|2021-05-17 14:30:00|348.33|347.98|347.98|347.73|348.33|347.98|347.93|347.73|14
1621262100000|2021-05-17 14:35:00|347.88|347.78|348.28|348.08|348.28|348.08|347.88|347.73|27
1621262400000|2021-05-17 14:40:00|348.33|348.13|348.38|348.03|348.43|348.28|348.33|348.03|19
1621262700000|2021-05-17 14:45:00|348.33|348.13|348.38|348.13|348.38|348.13|348.23|347.93|21
1621263000000|2021-05-17 14:50:00|348.28|348.18|348.28|348.08|348.43|348.28|348.28|348.08|21
1621263300000|2021-05-17 14:55:00|348.23|348.03|348.33|348.08|348.33|348.13|348.23|348.03|12
1621263600000|2021-05-17 15:00:00|348.18|348.03|347.98|347.73|348.18|348.08|347.93|347.73|50
1621263900000|2021-05-17 15:05:00|348.03|347.68|347.98|347.68|348.03|347.68|347.98|347.68|9
1621264200000|2021-05-17 15:10:00|348.03|347.63|348.03|347.73|348.03|347.73|348.03|347.63|5
1621264500000|2021-05-17 15:15:00|347.98||347.98||347.98||347.98||0
1621264800000|2021-05-17 15:20:00|348.03|347.83|348.08|347.88|348.08|347.88|348.03|347.83|12
1621265100000|2021-05-17 15:25:00|348.03|347.83|347.68|347.53|348.08|347.88|347.63|347.48|77
1621265400000|2021-05-17 15:30:00|347.73|347.58|347.83|347.63|347.88|347.68|347.73|347.53|13
1621265700000|2021-05-17 15:35:00|347.88|347.73|348.08|347.78|348.08|347.88|347.88|347.68|35
1621266000000|2021-05-17 15:40:00|348.03|347.73|348.03|347.78|348.03|347.78|347.88|347.73|13
1621266300000|2021-05-17 15:45:00|348.08|347.83|348.13|347.83|348.13|347.83|348.08|347.83|2
1621266600000|2021-05-17 15:50:00|348.08|347.78|348.03|347.73|348.08|347.88|348.03|347.73|10
1621266900000|2021-05-17 15:55:00||347.68||347.68||347.68||347.68|0
1621267200000|2021-05-17 16:00:00||347.63||347.63||347.63||347.63|0
1621267500000|2021-05-17 16:05:00||347.58||347.53||347.58||347.53|5
1621267800000|2021-05-17 16:10:00|347.73|347.58|347.93|347.58|347.93|347.63|347.73|347.58|3
1621268100000|2021-05-17 16:15:00|348.03|347.68|347.98|347.73|348.03|347.73|347.98|347.68|10
1621268400000|2021-05-17 16:20:00|347.93||347.98||347.98||347.93||2
1621268700000|2021-05-17 16:25:00|348.03|347.78|348.23|347.93|348.23|347.93|348.03|347.78|14
1621269000000|2021-05-17 16:30:00|348.28|348.03|348.28|348.03|348.28|348.08|348.28|348.03|5
1621269300000|2021-05-17 16:35:00|348.33|348.08|348.48|348.23|348.48|348.23|348.33|348.08|8
1621270200000|2021-05-17 16:50:00|||||||||1
1621270500000|2021-05-17 16:55:00||348.18||348.13||348.18||348.13|2
1621270800000|2021-05-17 17:00:00||348.23||348.23||348.23||348.23|0
1621271100000|2021-05-17 17:05:00||348.18||348.18||348.23||348.18|2
1621271400000|2021-05-17 17:10:00|348.43|348.13|348.48|348.23|348.48|348.23|348.43|348.13|18
1621271700000|2021-05-17 17:15:00|348.53|348.18|348.48|348.18|348.53|348.23|348.48|348.18|3
1621272000000|2021-05-17 17:20:00|348.43|348.13|348.38|348.08|348.43|348.13|348.38|348.08|0
1621272300000|2021-05-17 17:25:00|348.43|348.13|348.43|348.18|348.43|348.18|348.43|348.13|1
1621272600000|2021-05-17 17:30:00|348.38|348.13|348.38|348.13|348.38|348.13|348.33|348.08|0
1621272900000|2021-05-17 17:35:00|348.43|348.23|348.53|348.28|348.53|348.28|348.43|348.23|1
1621273200000|2021-05-17 17:40:00|348.48|348.23|348.33|348.08|348.48|348.23|348.18|348.03|9
1621273500000|2021-05-17 17:45:00|348.38|348.13|348.53|348.28|348.53|348.28|348.38|348.13|0
1621273800000|2021-05-17 17:50:00|348.58||348.48||348.58||348.43||1
1621274100000|2021-05-17 17:55:00|348.43||348.53||348.53||348.43||3
1621274400000|2021-05-17 18:00:00|348.48|348.33|348.58|348.33|348.58|348.33|348.43|348.33|1
1621274700000|2021-05-17 18:05:00|348.63|348.38|348.73|348.53|348.73|348.53|348.63|348.38|22
1621275000000|2021-05-17 18:10:00|348.78||348.68||348.78||348.68||4
1621275300000|2021-05-17 18:15:00|348.73|348.48|348.73|348.53|348.73|348.58|348.63|348.48|2
1621275600000|2021-05-17 18:20:00|348.78|348.58|348.53|348.33|348.88|348.63|348.53|348.33|114
1621275900000|2021-05-17 18:25:00|348.58|348.38|348.53|348.38|348.63|348.38|348.53|348.38|4
1621276200000|2021-05-17 18:30:00|348.58|348.33|348.63|348.38|348.63|348.43|348.48|348.33|28
1621276500000|2021-05-17 18:35:00||348.43||348.23||348.43||348.23|4
1621276800000|2021-05-17 18:40:00|348.33|348.18|348.43|348.18|348.43|348.18|348.33|348.18|32
1621277100000|2021-05-17 18:45:00|348.48||348.48||348.48||348.48||2
1621277400000|2021-05-17 18:50:00|348.58|348.23|348.83|348.53|348.83|348.58|348.58|348.23|30
1621277700000|2021-05-17 18:55:00|348.78|348.58|348.83|348.58|348.83|348.58|348.78|348.58|1
1621278000000|2021-05-17 19:00:00|348.88||348.93||348.98||348.88||7
1621278300000|2021-05-17 19:05:00|348.88|348.78|349.08|348.78|349.08|348.78|348.88|348.78|12
1621278900000|2021-05-17 19:15:00|349.03||349.03||349.03||348.93||2
1621279200000|2021-05-17 19:20:00|348.98|348.73|348.98|348.73|348.98|348.73|348.98|348.68|5
1621279500000|2021-05-17 19:25:00|348.88|348.68|348.88|348.58|348.88|348.68|348.78|348.58|2
1621279800000|2021-05-17 19:30:00|348.78||348.88||348.88||348.78||1
1621280100000|2021-05-17 19:35:00|348.78||348.83||348.83||348.78||2
1621280400000|2021-05-17 19:40:00|348.88||348.93||348.93||348.88||5
1621280700000|2021-05-17 19:45:00|348.88|348.73|349.08|348.88|349.18|348.88|348.83|348.73|14
1621281000000|2021-05-17 19:50:00|348.98|348.83|349.08|348.83|349.08|348.83|348.93|348.73|14
1621281300000|2021-05-17 19:55:00|349.03|348.98|349.23|348.98|349.23|349.03|348.98|348.88|18
1621281600000|2021-05-17 20:00:00|349.38|348.93|349.43|349.18|349.43|349.23|349.33|348.93|46
1621281900000|2021-05-17 20:05:00|349.33|349.13|349.38|349.13|349.43|349.13|349.28|349.13|5
1621282200000|2021-05-17 20:10:00|349.28|349.23|349.28|349.08|349.28|349.23|349.28|349.08|5
1621282500000|2021-05-17 20:15:00|349.23|349.03|349.18|349.03|349.23|349.03|349.18|349.03|2
1621282800000|2021-05-17 20:20:00|349.13|348.98|349.18|349.03|349.28|349.03|349.13|348.98|3
1621283100000|2021-05-17 20:25:00|349.13|348.98|349.13|348.98|349.13|348.98|349.13|348.98|1
1621283400000|2021-05-17 20:30:00|349.08|348.93|349.03|348.88|349.08|348.93|349.03|348.88|1
1621284000000|2021-05-17 20:40:00|349.08|348.83|349.33|348.93|349.33|348.98|349.03|348.73|16
1621284300000|2021-05-17 20:45:00|349.23|348.98|349.33|348.83|349.48|349.18|349.23|348.83|17
1621284900000|2021-05-17 20:55:00|349.38|348.88|349.38|348.78|349.43|349.23|349.23|348.68|20
1621285200000|2021-05-17 21:00:00|349.43|348.73|349.58|348.78|349.58|348.78|349.43|348.73|0
1621285800000|2021-05-17 21:10:00|349.48|348.88|349.48|348.88|349.48|348.88|349.48|348.88|0
1621287000000|2021-05-17 21:30:00|349.68|349.08|349.68|349.08|349.68|349.08|349.68|349.08|0
1621288800000|2021-05-17 22:00:00|349.58|348.98|349.78|349.18|349.78|349.18|349.58|348.98|0
1621289100000|2021-05-17 22:05:00|349.68|349.08|349.68|349.08|349.78|349.18|349.68|349.08|0
1621289400000|2021-05-17 22:10:00|349.78|349.18|349.78|349.18|349.78|349.18|349.68|349.08|0
1621289700000|2021-05-17 22:15:00|349.68|349.08|349.68|349.08|349.78|349.18|349.68|349.08|0
1621290000000|2021-05-17 22:20:00|349.78|349.18|349.78|349.18|349.78|349.18|349.78|349.18|0
1621290300000|2021-05-17 22:25:00|349.68|349.08|349.68|349.08|349.78|349.18|349.68|349.08|0
1621290900000|2021-05-17 22:35:00|349.58|348.98|349.58|348.98|349.68|349.08|349.58|348.98|0
1621291500000|2021-05-17 22:45:00|349.48|348.88|349.48|348.88|349.58|348.98|349.48|348.88|0
1621291800000|2021-05-17 22:50:00|349.58|348.98|349.48|348.88|349.58|348.98|349.48|348.88|0
1621292700000|2021-05-17 23:05:00|349.58|348.98|349.48|348.88|349.58|348.98|349.48|348.88|0
1621293000000|2021-05-17 23:10:00|349.58|348.98|349.58|348.98|349.58|348.98|349.48|348.88|0
1621293300000|2021-05-17 23:15:00|349.48|348.88|349.48|348.88|349.58|348.98|349.48|348.88|0
1621293600000|2021-05-17 23:20:00|349.58|348.98|349.58|348.98|349.58|348.98|349.48|348.88|0
1621293900000|2021-05-17 23:25:00|349.68|349.08|349.68|349.08|349.68|349.08|349.58|348.98|0
1621294800000|2021-05-17 23:40:00|349.78|349.18|349.88|349.28|349.88|349.28|349.78|349.18|0
1621295100000|2021-05-17 23:45:00|349.98|349.38|350.08|349.48|350.08|349.48|349.88|349.28|0
1621295700000|2021-05-17 23:55:00|349.88|349.28|349.88|349.28|349.88|349.28|349.88|349.28|0
1621296000000|2021-05-18 00:00:00|349.98|349.38|349.88|349.28|349.98|349.38|349.88|349.28|0
1621296300000|2021-05-18 00:05:00|349.78|349.18|349.88|349.28|349.88|349.28|349.78|349.18|0
1621296600000|2021-05-18 00:10:00|349.78|349.18|349.88|349.28|349.88|349.28|349.78|349.18|0
1621296900000|2021-05-18 00:15:00|349.98|349.38|350.08|349.48|350.08|349.48|349.88|349.28|0
1621297200000|2021-05-18 00:20:00|349.98|349.38|350.08|349.48|350.08|349.48|349.98|349.38|0
1621297500000|2021-05-18 00:25:00|349.98|349.38|350.08|349.48|350.08|349.48|349.98|349.38|0
1621297800000|2021-05-18 00:30:00|349.68|349.28|350.33|350.13|350.93|350.73|349.68|349.28|700
1621298100000|2021-05-18 00:35:00|350.28|350.18|350.18|349.98|350.48|350.33|349.98|349.78|332
1621298400000|2021-05-18 00:40:00|350.13|350.03|350.03|349.83|350.18|350.03|349.73|349.53|193
1621298700000|2021-05-18 00:45:00|350.08|349.88|350.68|350.48|351.03|350.83|350.08|349.88|245
1621299000000|2021-05-18 00:50:00|350.73|350.53|351.13|350.93|351.33|351.08|350.58|350.43|245
1621299300000|2021-05-18 00:55:00|351.18|350.98|351.43|351.23|351.73|351.58|351.18|350.98|310
1621299600000|2021-05-18 01:00:00|351.48|351.18|351.73|351.53|351.93|351.78|351.13|350.98|840
1621299900000|2021-05-18 01:05:00|351.78|351.58|352.38|352.18|352.43|352.28|351.68|351.48|440
1621300200000|2021-05-18 01:10:00|352.43|352.23|352.03|351.88|352.58|352.43|352.03|351.78|426
1621300500000|2021-05-18 01:15:00|352.08|351.93|352.33|352.18|352.38|352.23|351.88|351.73|272
1621300800000|2021-05-18 01:20:00|352.38|352.23|352.58|352.43|352.83|352.63|352.38|352.23|411
1621301100000|2021-05-18 01:25:00|352.63|352.48|352.88|352.68|352.88|352.73|352.33|352.18|351
1621301400000|2021-05-18 01:30:00|352.83|352.73|353.23|353.08|353.38|353.23|352.73|352.58|506
1621301700000|2021-05-18 01:35:00|353.18|353.03|353.08|352.88|353.23|353.08|352.78|352.63|317
1621302000000|2021-05-18 01:40:00|353.03|352.93|353.33|353.18|353.38|353.23|352.88|352.73|280
1621302300000|2021-05-18 01:45:00|353.38|353.23|353.53|353.38|353.58|353.43|353.38|353.18|242
1621302600000|2021-05-18 01:50:00|353.58|353.43|353.38|353.18|353.58|353.43|353.23|353.03|171
1621302900000|2021-05-18 01:55:00|353.33|353.13|353.33|353.18|353.38|353.23|353.13|352.98|148
1621303200000|2021-05-18 02:00:00|353.38|353.23|353.48|353.33|353.63|353.48|353.38|353.23|279
1621303500000|2021-05-18 02:05:00|353.53|353.28|353.83|353.68|353.88|353.68|353.53|353.28|281
1621303800000|2021-05-18 02:10:00|353.78|353.63|353.88|353.73|353.93|353.78|353.78|353.63|213
1621304100000|2021-05-18 02:15:00|353.93|353.78|353.63|353.48|353.93|353.78|353.58|353.43|208
1621304400000|2021-05-18 02:20:00|353.58|353.43|353.58|353.43|353.73|353.58|353.58|353.43|166
1621304700000|2021-05-18 02:25:00|353.63|353.48|353.08|352.88|353.63|353.48|353.08|352.88|248
1621305000000|2021-05-18 02:30:00|353.13|352.93|353.38|353.23|353.38|353.23|353.13|352.88|318
1621305300000|2021-05-18 02:35:00|353.43|353.28|353.03|352.88|353.43|353.28|352.93|352.73|210
1621305600000|2021-05-18 02:40:00|353.08|352.93|353.38|353.23|353.38|353.23|353.08|352.88|175
1621305900000|2021-05-18 02:45:00|353.33|353.18|353.43|353.23|353.63|353.48|353.28|353.13|221
1621306200000|2021-05-18 02:50:00|353.38|353.18|353.73|353.58|353.73|353.58|353.33|353.18|123
1621306500000|2021-05-18 02:55:00|353.78|353.63|354.18|354.03|354.23|354.08|353.78|353.63|280
1621306800000|2021-05-18 03:00:00|354.23|354.08|354.13|353.98|354.48|354.28|354.08|353.93|318
1621307100000|2021-05-18 03:05:00|354.08|353.93|354.23|354.08|354.23|354.08|353.98|353.83|199
1621307400000|2021-05-18 03:10:00|354.18|354.03|353.93|353.73|354.18|354.08|353.73|353.53|179
1621307700000|2021-05-18 03:15:00|353.98|353.78|353.93|353.78|354.03|353.83|353.88|353.68|125
1621308000000|2021-05-18 03:20:00|353.88|353.73|353.98|353.83|354.08|353.88|353.88|353.73|164
1621308300000|2021-05-18 03:25:00|354.03|353.88|354.08|353.93|354.13|353.98|354.03|353.88|84
1621308600000|2021-05-18 03:30:00|354.03|353.88|353.93|353.78|354.03|353.88|353.78|353.63|125
1621308900000|2021-05-18 03:35:00|353.98|353.83|353.98|353.78|354.03|353.88|353.93|353.78|98
1621309200000|2021-05-18 03:40:00|354.03|353.83|354.18|354.03|354.23|354.08|354.03|353.83|104
1621309500000|2021-05-18 03:45:00|354.13|353.98|354.13|353.98|354.13|353.98|353.98|353.83|115
1621309800000|2021-05-18 03:50:00|354.18|354.03|354.18|353.98|354.23|354.08|354.13|353.98|119
1621310100000|2021-05-18 03:55:00|354.13|354.03|354.33|354.13|354.33|354.18|354.13|354.03|114
1621310400000|2021-05-18 04:00:00|354.38|354.18|354.73|354.58|354.78|354.63|354.38|354.18|329
1621310700000|2021-05-18 04:05:00|354.78|354.63|354.88|354.73|354.88|354.73|354.73|354.58|171
1621311000000|2021-05-18 04:10:00|354.83|354.68|354.78|354.63|354.88|354.73|354.73|354.58|100
1621311300000|2021-05-18 04:15:00|354.83|354.68|354.88|354.73|354.98|354.83|354.78|354.63|129
1621311600000|2021-05-18 04:20:00|354.83|354.68|354.73|354.53|354.93|354.78|354.68|354.53|116
1621311900000|2021-05-18 04:25:00|354.78|354.58|354.78|354.63|354.88|354.73|354.78|354.58|79
1621312200000|2021-05-18 04:30:00|354.83|354.68|354.73|354.58|354.98|354.83|354.68|354.53|191
1621312500000|2021-05-18 04:35:00|354.78|354.63|354.83|354.68|354.93|354.78|354.73|354.53|90
1621312800000|2021-05-18 04:40:00|354.78|354.63|354.83|354.68|354.88|354.73|354.78|354.63|111
1621313100000|2021-05-18 04:45:00|354.78|354.63|354.88|354.68|354.88|354.68|354.78|354.63|103
1621313400000|2021-05-18 04:50:00|354.83|354.73|354.83|354.68|354.88|354.73|354.83|354.68|77
1621313700000|2021-05-18 04:55:00|354.88|354.73|354.78|354.58|354.93|354.78|354.73|354.53|136
1621314000000|2021-05-18 05:00:00|354.73|354.63|354.43|354.23|354.83|354.63|354.43|354.23|230
1621314300000|2021-05-18 05:05:00|354.38|354.13|354.03|353.88|354.38|354.18|354.03|353.88|190
1621314600000|2021-05-18 05:10:00|354.08|353.93|354.48|354.28|354.48|354.28|354.08|353.93|225
1621314900000|2021-05-18 05:15:00|354.43|354.23|354.58|354.43|354.63|354.48|354.38|354.23|168
1621315200000|2021-05-18 05:20:00|354.63|354.38|354.83|354.63|354.93|354.73|354.63|354.38|172
1621315500000|2021-05-18 05:25:00|354.78|354.68|355.38|355.23|355.38|355.23|354.63|354.48|315
1621315800000|2021-05-18 05:30:00|355.43|355.28|355.78|355.63|355.88|355.73|355.43|355.28|367
1621316100000|2021-05-18 05:35:00|355.83|355.68|355.63|355.48|355.88|355.73|355.63|355.48|163
1621316400000|2021-05-18 05:40:00|355.58|355.43|355.48|355.33|355.58|355.48|355.43|355.28|71
1621316700000|2021-05-18 05:45:00|355.53|355.38|355.93|355.78|355.93|355.78|355.53|355.38|179
1621317000000|2021-05-18 05:50:00|355.88|355.73|355.33|355.13|355.88|355.78|355.28|355.13|279
1621317300000|2021-05-18 05:55:00|355.18|355.18|355.13|354.98|355.33|355.18|355.03|354.83|324
1621317600000|2021-05-18 06:00:00|355.08|354.93|355.28|355.13|355.28|355.13|354.98|354.83|118
1621317900000|2021-05-18 06:05:00|355.23|355.08|355.08|354.93|355.33|355.13|355.08|354.93|172
1621318200000|2021-05-18 06:10:00|355.03|354.83|355.23|355.08|355.23|355.08|354.88|354.68|123
1621318500000|2021-05-18 06:15:00|355.18|355.03|355.03|354.88|355.18|355.08|354.83|354.63|139
1621318800000|2021-05-18 06:20:00|354.98|354.83|355.33|355.18|355.33|355.18|354.78|354.63|216
1621319100000|2021-05-18 06:25:00|355.38|355.23|355.28|355.13|355.68|355.48|355.28|355.13|241
1621319400000|2021-05-18 06:30:00|355.38|355.23|355.53|355.38|355.63|355.48|355.13|354.98|215
1621319700000|2021-05-18 06:35:00|355.48|355.28|355.53|355.38|355.68|355.53|355.48|355.28|192
1621320000000|2021-05-18 06:40:00|355.48|355.33|355.18|354.98|355.53|355.38|355.08|354.93|208
1621320300000|2021-05-18 06:45:00|355.23|355.03|355.68|355.53|355.73|355.58|355.23|355.03|128
1621320600000|2021-05-18 06:50:00|355.63|355.48|355.63|355.48|355.68|355.53|355.38|355.23|144
1621320900000|2021-05-18 06:55:00|355.58|355.43|355.43|355.28|355.68|355.53|355.43|355.28|131
1621321200000|2021-05-18 07:00:00|355.38|355.18|355.58|355.43|355.68|355.53|355.18|355.03|330
1621321500000|2021-05-18 07:05:00|355.63|355.48|355.48|355.33|355.73|355.58|355.38|355.23|193
1621321800000|2021-05-18 07:10:00|355.43|355.28|355.63|355.43|355.98|355.83|355.43|355.23|283
1621322100000|2021-05-18 07:15:00|355.58|355.48|355.58|355.38|355.73|355.58|355.48|355.33|264
1621322400000|2021-05-18 07:20:00|355.53|355.33|355.43|355.28|355.63|355.48|355.28|355.13|168
1621322700000|2021-05-18 07:25:00|355.48|355.33|355.63|355.48|355.83|355.63|355.38|355.23|269
1621323000000|2021-05-18 07:30:00|355.58|355.43|355.83|355.68|356.03|355.88|355.58|355.43|227
1621323300000|2021-05-18 07:35:00|355.78|355.63|355.53|355.38|355.78|355.63|355.38|355.18|155
1621323600000|2021-05-18 07:40:00|355.58|355.43|355.93|355.73|355.93|355.73|355.53|355.43|234
1621323900000|2021-05-18 07:45:00|355.83|355.68|355.73|355.58|355.88|355.73|355.73|355.58|216
1621324200000|2021-05-18 07:50:00|355.78|355.63|355.78|355.63|356.03|355.88|355.63|355.48|218
1621324500000|2021-05-18 07:55:00|355.73|355.58|355.88|355.73|355.93|355.73|355.58|355.38|246
1621324800000|2021-05-18 08:00:00|355.93|355.78|356.13|355.98|356.18|355.98|355.93|355.78|205
1621325100000|2021-05-18 08:05:00|356.08|355.93|355.83|355.68|356.13|355.98|355.83|355.68|228
1621325400000|2021-05-18 08:10:00|355.78|355.63|356.03|355.83|356.08|355.93|355.78|355.63|475
1621325700000|2021-05-18 08:15:00|355.98|355.78|355.73|355.58|355.98|355.78|355.68|355.48|121
1621326000000|2021-05-18 08:20:00|355.78|355.63|355.93|355.78|355.98|355.83|355.78|355.58|123
1621326300000|2021-05-18 08:25:00|355.98|355.83|355.68|355.53|356.03|355.88|355.68|355.53|173
1621326600000|2021-05-18 08:30:00|355.83|355.63|356.13|355.98|356.18|356.03|355.78|355.63|408
1621326900000|2021-05-18 08:35:00|356.08|355.93|356.23|356.03|356.28|356.13|356.08|355.93|295
1621327200000|2021-05-18 08:40:00|356.28|356.08|356.18|356.03|356.33|356.13|356.18|356.03|267
1621327500000|2021-05-18 08:45:00|356.23|355.98|356.38|356.23|356.38|356.23|356.18|355.98|284
1621327800000|2021-05-18 08:50:00|356.43|356.28|356.48|356.33|356.68|356.53|356.43|356.23|585
1621328100000|2021-05-18 08:55:00|356.53|356.38|356.58|356.43|356.63|356.43|356.38|356.23|479
1621328400000|2021-05-18 09:00:00|356.53|356.38|356.63|356.48|356.63|356.48|356.23|356.08|567
1621328700000|2021-05-18 09:05:00|356.68|356.53|356.18|355.98|356.78|356.63|356.03|355.88|407
1621329000000|2021-05-18 09:10:00|356.23|356.03|356.63|356.43|356.68|356.53|356.23|356.03|131
1621329300000|2021-05-18 09:15:00|356.68|356.48|356.93|356.73|356.93|356.73|356.58|356.38|152
1621329600000|2021-05-18 09:20:00|357.08|356.48|357.08|356.48|357.08|356.48|356.98|356.38|0
1621329900000|2021-05-18 09:25:00|356.98|356.38|356.88|356.28|357.08|356.48|356.78|356.18|10
1621330200000|2021-05-18 09:30:00|356.78|356.18|356.78|356.18|356.88|356.28|356.68|356.08|0
1621330500000|2021-05-18 09:35:00|356.68|356.08|356.78|356.18|356.78|356.18|356.68|356.08|0
1621330800000|2021-05-18 09:40:00|356.68|356.08|356.68|356.08|356.78|356.18|356.68|356.08|0
1621331100000|2021-05-18 09:45:00|356.58|355.98|356.68|356.08|356.78|356.18|356.58|355.98|0
1621331400000|2021-05-18 09:50:00|356.58|356.23|356.63|356.33|356.63|356.43|356.43|355.98|1
1621331700000|2021-05-18 09:55:00|356.43|356.43|356.23|355.98|356.43|356.48|356.18|355.98|26
1621332000000|2021-05-18 10:00:00|356.08|355.93|356.53|356.13|356.53|356.13|356.08|355.93|9
1621332300000|2021-05-18 10:05:00|356.63|356.18|356.93|356.53|356.93|356.58|356.63|356.18|13
1621332600000|2021-05-18 10:10:00|356.88||356.83||356.88||356.83||0
1621332900000|2021-05-18 10:15:00|356.63|356.58|356.68|356.43|356.73|356.58|356.63|356.38|17
1621333200000|2021-05-18 10:20:00|356.63|356.28|356.53|356.28|356.63|356.28|356.53|356.28|3
1621333500000|2021-05-18 10:25:00|356.43|356.23|356.23|356.03|356.43|356.23|356.23|356.03|26
1621333800000|2021-05-18 10:30:00|356.13|355.98|356.18|355.98|356.23|355.98|356.13|355.98|5
1621334100000|2021-05-18 10:35:00|356.13|356.03|356.23|356.03|356.23|356.03|356.13|356.03|5
1621334400000|2021-05-18 10:40:00|356.28||356.23||356.28||356.23||8
1621334700000|2021-05-18 10:45:00|356.33||356.38||356.43||356.33||10
1621335000000|2021-05-18 10:50:00|||||||||5
1621335300000|2021-05-18 10:55:00|356.28|356.08|356.28|356.08|356.28|356.08|356.28|356.08|0
1621335600000|2021-05-18 11:00:00||356.13||356.13||356.13||356.13|5
1621335900000|2021-05-18 11:05:00|356.33|356.08|356.43|356.23|356.48|356.23|356.33|356.08|7
1621336500000|2021-05-18 11:15:00|356.48|356.28|356.73|356.48|356.73|356.53|356.48|356.28|13
1621336800000|2021-05-18 11:20:00|356.78||356.78||356.78||356.78||9
1621337100000|2021-05-18 11:25:00|356.53|356.28|356.33|356.08|356.53|356.28|356.23|356.03|31
1621337400000|2021-05-18 11:30:00|356.38|356.13|356.53|356.28|356.53|356.38|356.33|356.13|28
1621337700000|2021-05-18 11:35:00|||||||||6
1621338000000|2021-05-18 11:40:00||356.33||356.33||356.33||356.28|15
1621338300000|2021-05-18 11:45:00|356.58|356.38|356.68|356.48|356.73|356.48|356.58|356.33|12
1621338600000|2021-05-18 11:50:00|356.73|356.53|356.68|356.48|356.73|356.53|356.68|356.48|7
1621338900000|2021-05-18 11:55:00|356.73|356.43|356.63|356.43|356.73|356.43|356.63|356.43|10
1621339200000|2021-05-18 12:00:00|356.58|356.38|356.43|356.18|356.58|356.38|356.43|356.18|16
1621339500000|2021-05-18 12:05:00|356.48|356.23|356.48|356.23|356.48|356.23|356.48|356.18|9
1621339800000|2021-05-18 12:10:00|||||||||8
1621340100000|2021-05-18 12:15:00|||||||||7
1621340400000|2021-05-18 12:20:00|356.53|356.38|356.53|356.33|356.53|356.38|356.53|356.33|29
1621340700000|2021-05-18 12:25:00|356.48|356.28|356.53|356.28|356.53|356.28|356.48|356.28|7
1621341000000|2021-05-18 12:30:00|356.48|356.23|356.48|356.28|356.48|356.28|356.43|356.23|18
1621341300000|2021-05-18 12:35:00|356.43|356.23|356.38|356.18|356.43|356.23|356.38|356.08|20
1621341600000|2021-05-18 12:40:00|356.33|356.08|356.28|356.08|356.33|356.08|356.28|356.08|5
1621341900000|2021-05-18 12:45:00||356.03||356.08||356.08||356.03|9
1621342200000|2021-05-18 12:50:00|356.23|356.03|356.23|356.03|356.23|356.08|356.23|356.03|7
1621342500000|2021-05-18 12:55:00||355.98||356.03||356.03||355.98|6
1621342800000|2021-05-18 13:00:00|356.28|355.98|356.23|356.03|356.33|356.03|356.23|355.98|9
1621343100000|2021-05-18 13:05:00|356.18|355.98|356.18|355.93|356.18|356.03|356.18|355.93|10
1621343400000|2021-05-18 13:10:00|356.13||356.13||356.18||356.08||22
1621343700000|2021-05-18 13:15:00|356.18||356.33||356.33||356.18||16
1621344000000|2021-05-18 13:20:00|356.43|355.98|356.38|355.98|356.43|355.98|356.33|355.98|14
1621344300000|2021-05-18 13:25:00|356.48||356.48||356.58||356.38||13
1621344600000|2021-05-18 13:30:00|356.53|356.03|356.33|356.03|356.68|356.43|356.18|356.03|52
1621344900000|2021-05-18 13:35:00|356.28|356.08|356.73|356.33|356.73|356.33|356.28|356.08|23
1621345200000|2021-05-18 13:40:00|356.78|356.38|356.68|356.43|356.78|356.43|356.53|356.38|25
1621345500000|2021-05-18 13:45:00|356.63|356.38|356.53|356.23|356.63|356.38|356.28|355.98|34
1621345800000|2021-05-18 13:50:00|356.48|356.18|356.58|356.28|356.58|356.28|356.23|356.03|57
1621346100000|2021-05-18 13:55:00|356.48|356.33|356.28|356.03|356.53|356.33|356.23|356.03|77
1621346400000|2021-05-18 14:00:00|356.23|355.98|355.98|355.68|356.23|355.98|355.83|355.63|52
1621346700000|2021-05-18 14:05:00|355.93|355.73|356.33|355.93|356.38|355.93|355.83|355.73|29
1621347000000|2021-05-18 14:10:00|356.18|356.03|356.28|355.93|356.33|356.03|356.13|355.93|24
1621347300000|2021-05-18 14:15:00|356.38|355.98|356.53|356.13|356.53|356.13|356.23|355.98|22
1621347600000|2021-05-18 14:20:00|356.58|356.33|356.43|356.13|356.58|356.33|356.43|356.13|10
1621347900000|2021-05-18 14:25:00|356.53||356.53||356.53||356.53||7
1621348200000|2021-05-18 14:30:00|356.68|356.18|356.68|356.33|356.68|356.33|356.68|356.18|9
1621348500000|2021-05-18 14:35:00||356.38||356.43||356.48||356.38|11
1621348800000|2021-05-18 14:40:00|356.63|356.38|356.43|356.18|356.63|356.38|356.43|356.18|15
1621349100000|2021-05-18 14:45:00|356.33|356.13|356.48|356.18|356.48|356.28|356.33|356.13|12
1621349400000|2021-05-18 14:50:00|356.53||356.58||356.58||356.53||4
1621349700000|2021-05-18 14:55:00|356.28|356.13|356.28|356.13|356.48|356.18|356.28|356.13|10
1621350000000|2021-05-18 15:00:00|356.38|356.08|356.28|356.13|356.38|356.18|356.28|356.03|5
1621350300000|2021-05-18 15:05:00|356.18|356.08|355.98|355.78|356.18|356.08|355.93|355.73|20
1621350600000|2021-05-18 15:10:00|356.03|355.83|355.93|355.78|356.03|355.83|355.88|355.73|66
1621350900000|2021-05-18 15:15:00|355.98|355.73|355.83|355.63|355.98|355.83|355.83|355.63|27
1621351200000|2021-05-18 15:20:00|355.73|355.58|355.73|355.53|355.78|355.58|355.63|355.48|53
1621351500000|2021-05-18 15:25:00|355.83|355.58|355.98|355.73|355.98|355.73|355.73|355.58|16
1621351800000|2021-05-18 15:30:00|356.03|355.88|356.03|355.53|356.08|355.88|355.98|355.53|13
1621352100000|2021-05-18 15:35:00|355.98|355.48|355.63|355.38|355.98|355.48|355.53|355.33|23
1621352400000|2021-05-18 15:40:00|355.73|355.33|355.73|355.43|355.73|355.43|355.73|355.23|18
1621352700000|2021-05-18 15:45:00|355.78|355.38|355.83|355.53|355.83|355.53|355.78|355.38|3
1621353000000|2021-05-18 15:50:00||355.43||355.48||355.48||355.43|0
1621353300000|2021-05-18 15:55:00|355.63|355.53|355.83|355.53|355.83|355.53|355.58|355.43|5
1621353600000|2021-05-18 16:00:00||355.48||355.53||355.53||355.48|0
1621353900000|2021-05-18 16:05:00|355.63|355.43|355.68|355.28|355.68|355.43|355.53|355.28|18
1621354200000|2021-05-18 16:10:00|355.63|355.33|355.63|355.33|355.63|355.33|355.63|355.33|8
1621354500000|2021-05-18 16:15:00||355.28||355.28||355.28||355.28|7
1621354800000|2021-05-18 16:20:00|355.58||355.58||355.58||355.58||2
1621355100000|2021-05-18 16:25:00|355.63|355.38|355.68|355.43|355.78|355.43|355.53|355.38|14
1621355400000|2021-05-18 16:30:00|355.63|355.38|355.63|355.43|355.63|355.43|355.58|355.38|3
1621355700000|2021-05-18 16:35:00||355.38||355.43||355.43||355.38|2
1621356000000|2021-05-18 16:40:00|355.68|355.48|355.73|355.48|355.73|355.48|355.68|355.48|6
1621356900000|2021-05-18 16:55:00||355.43||355.38||355.43||355.38|4
1621357500000|2021-05-18 17:05:00|355.78|355.63|355.78|355.38|355.78|355.63|355.78|355.38|6
1621357800000|2021-05-18 17:10:00|355.73|355.43|355.68|355.38|355.73|355.43|355.68|355.38|18
1621358100000|2021-05-18 17:15:00|355.63|355.33|355.58|355.33|355.63|355.33|355.58|355.28|26
1621358400000|2021-05-18 17:20:00|355.63|355.48|355.73|355.48|355.73|355.48|355.63|355.48|14
1621358700000|2021-05-18 17:25:00|355.78|355.53|355.78|355.63|355.78|355.63|355.78|355.53|6
1621359000000|2021-05-18 17:30:00|355.73|355.53|355.88|355.58|355.88|355.58|355.68|355.53|1
1621359600000|2021-05-18 17:40:00||355.53||355.48||355.63||355.48|2
1621359900000|2021-05-18 17:45:00|355.83||355.83||355.83||355.83||0
1621360800000|2021-05-18 18:00:00||355.43||355.28||355.43||355.28|1
1621361100000|2021-05-18 18:05:00||355.33||355.33||355.33||355.33|3
1621361400000|2021-05-18 18:10:00|||||||||4
1621362000000|2021-05-18 18:20:00||355.28||355.23||355.28||355.23|3
1621362600000|2021-05-18 18:30:00|355.78|355.13|355.38|355.03|355.78|355.13|355.38|355.03|6
1621362900000|2021-05-18 18:35:00|355.23|354.93|355.13|354.83|355.23|354.93|355.08|354.83|19
1621363200000|2021-05-18 18:40:00|355.08|354.78|354.93|354.68|355.08|354.78|354.93|354.68|5
1621363500000|2021-05-18 18:45:00||354.63||354.63||354.63||354.63|3
1621364100000|2021-05-18 18:55:00|355.03||354.93||355.03||354.93||0
1621364400000|2021-05-18 19:00:00|354.88|354.78|355.18|354.63|355.18|354.78|354.88|354.63|7
1621364700000|2021-05-18 19:05:00|355.23|354.68|355.28|354.83|355.28|354.83|355.23|354.68|0
1621365000000|2021-05-18 19:10:00|355.33|355.03|355.38|354.83|355.38|355.03|355.33|354.83|2
1621365300000|2021-05-18 19:15:00|355.23|355.03|355.38|355.18|355.38|355.18|355.23|355.03|1
1621365600000|2021-05-18 19:20:00|355.43|355.23|355.38|355.13|355.43|355.23|355.38|355.08|4
1621365900000|2021-05-18 19:25:00||355.18||355.18||355.18||355.18|1
1621366200000|2021-05-18 19:30:00|355.43|355.28|355.43|355.28|355.53|355.28|355.43|355.18|13
1621366500000|2021-05-18 19:35:00|355.38|355.23|355.43|355.18|355.43|355.23|355.23|355.08|10
1621366800000|2021-05-18 19:40:00|355.53|355.28|355.43|355.18|355.53|355.33|355.43|355.18|18
1621367100000|2021-05-18 19:45:00|355.38|355.13|355.33|354.98|355.38|355.13|355.33|354.98|4
1621367400000|2021-05-18 19:50:00|355.28|354.88|354.83|354.63|355.28|354.88|354.83|354.63|6
1621367700000|2021-05-18 19:55:00|354.73|354.58|354.63|354.43|354.73|354.58|354.58|354.43|18
1621368000000|2021-05-18 20:00:00||354.33||354.23||354.33||354.23|15
1621369800000|2021-05-18 20:30:00|354.58|354.18|354.43|354.18|354.58|354.18|354.43|354.18|3
1621370100000|2021-05-18 20:35:00|354.38|354.13|354.18|354.03|354.38|354.13|354.18|354.03|4
1621370400000|2021-05-18 20:40:00|354.23||354.33||354.33||354.23||3
1621370700000|2021-05-18 20:45:00|354.28||354.23||354.28||354.18||0
1621371000000|2021-05-18 20:50:00|354.28|354.08|354.23|354.03|354.33|354.08|354.18|354.03|0
1621371300000|2021-05-18 20:55:00|354.28|353.98|354.38|353.93|354.38|353.98|354.23|353.93|8
1621371600000|2021-05-18 21:00:00|354.43||354.43||354.43||354.43||0
1621372200000|2021-05-18 21:10:00|354.48|353.98|354.48|353.88|354.58|353.98|354.48|353.88|2
1621372500000|2021-05-18 21:15:00|354.58|353.98|354.48|353.88|354.58|353.98|354.48|353.88|0
1621374600000|2021-05-18 21:50:00|354.58|353.98|354.48|353.88|354.58|353.98|354.48|353.88|0
1621374900000|2021-05-18 21:55:00|354.58|353.98|354.48|353.88|354.58|353.98|354.48|353.88|0
1621375200000|2021-05-18 22:00:00|354.58|353.98|354.68|354.08|354.68|354.08|354.48|353.88|0
1621375500000|2021-05-18 22:05:00|354.78|354.18|354.78|354.18|354.78|354.18|354.58|353.98|0
1621375800000|2021-05-18 22:10:00|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1621376100000|2021-05-18 22:15:00|354.58|353.98|354.68|354.08|354.68|354.08|354.58|353.98|0
1621376400000|2021-05-18 22:20:00|354.58|353.98|354.68|354.08|354.68|354.08|354.58|353.98|0
1621376700000|2021-05-18 22:25:00|354.58|353.98|354.68|354.08|354.68|354.08|354.58|353.98|0
1621377000000|2021-05-18 22:30:00|354.78|354.18|354.78|354.18|354.78|354.18|354.68|354.08|0
1621377600000|2021-05-18 22:40:00|354.88|354.28|354.98|354.38|354.98|354.38|354.78|354.18|0
1621377900000|2021-05-18 22:45:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1621378200000|2021-05-18 22:50:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1621378500000|2021-05-18 22:55:00|354.88|354.28|354.88|354.28|354.98|354.38|354.88|354.28|0
1621378800000|2021-05-18 23:00:00|354.98|354.38|354.98|354.38|354.98|354.38|354.88|354.28|0
1621379100000|2021-05-18 23:05:00|355.08|354.48|355.08|354.48|355.08|354.48|355.08|354.48|0
1621379400000|2021-05-18 23:10:00|355.18|354.58|355.08|354.48|355.18|354.58|355.08|354.48|0
1621380600000|2021-05-18 23:30:00|354.98|354.38|354.98|354.38|354.98|354.38|354.98|354.38|0
1621380900000|2021-05-18 23:35:00|354.88|354.28|354.78|354.18|354.98|354.38|354.78|354.18|0
1621381200000|2021-05-18 23:40:00|354.88|354.28|354.68|354.08|354.88|354.28|354.68|354.08|0
1621381500000|2021-05-18 23:45:00|354.58|353.98|354.48|353.88|354.68|354.08|354.48|353.88|0
1621381800000|2021-05-18 23:50:00|354.58|353.98|354.48|353.88|354.58|353.98|354.48|353.88|0
1621382100000|2021-05-18 23:55:00|354.38|353.78|354.28|353.68|354.48|353.88|354.28|353.68|0
1621382400000|2021-05-19 00:00:00|354.38|353.78|354.18|353.58|354.38|353.78|354.18|353.58|0
1621382700000|2021-05-19 00:05:00|354.08|353.48|354.18|353.58|354.18|353.58|353.88|353.28|0
1621383000000|2021-05-19 00:10:00|354.28|353.68|354.28|353.68|354.28|353.68|354.18|353.58|0
1621383300000|2021-05-19 00:15:00|354.18|353.58|354.18|353.58|354.28|353.68|354.08|353.48|0
1621383600000|2021-05-19 00:20:00|354.28|353.68|354.38|353.78|354.48|353.88|354.28|353.68|0
1621383900000|2021-05-19 00:25:00|354.48|353.88|354.48|353.88|354.48|353.88|354.38|353.78|0
1621384200000|2021-05-19 00:30:00|353.93|353.73|352.98|352.83|354.13|353.83|352.83|352.68|721
1621384500000|2021-05-19 00:35:00|353.03|352.88|352.88|352.73|353.38|353.18|352.78|352.63|397
1621384800000|2021-05-19 00:40:00|352.93|352.78|353.43|353.28|353.53|353.28|352.93|352.78|244
1621385100000|2021-05-19 00:45:00|353.38|353.23|353.68|353.53|353.78|353.58|353.13|352.98|361
1621385400000|2021-05-19 00:50:00|353.73|353.48|353.38|353.23|353.78|353.63|353.33|353.18|227
1621385700000|2021-05-19 00:55:00|353.53|353.33|353.28|353.08|353.53|353.38|353.03|352.88|327
1621386000000|2021-05-19 01:00:00|353.33|353.18|354.13|353.88|354.18|354.03|352.73|352.58|1001
1621386300000|2021-05-19 01:05:00|354.18|353.93|354.33|354.18|354.58|354.43|354.03|353.83|658
1621386600000|2021-05-19 01:10:00|354.38|354.23|354.28|354.13|354.93|354.78|354.18|354.03|481
1621386900000|2021-05-19 01:15:00|354.33|354.18|354.43|354.28|354.48|354.28|353.73|353.58|455
1621387200000|2021-05-19 01:20:00|354.48|354.33|354.23|354.08|354.73|354.53|354.18|354.03|442
1621387500000|2021-05-19 01:25:00|354.18|354.03|354.23|354.03|354.63|354.48|354.13|353.98|403
1621387800000|2021-05-19 01:30:00|354.18|353.98|353.83|353.63|354.28|354.13|353.68|353.48|406
1621388100000|2021-05-19 01:35:00|353.88|353.68|353.28|353.13|354.03|353.88|353.18|352.98|451
1621388400000|2021-05-19 01:40:00|353.23|353.08|353.48|353.28|353.53|353.38|353.18|353.03|318
1621388700000|2021-05-19 01:45:00|353.43|353.33|353.73|353.58|353.88|353.73|353.33|353.18|213
1621389000000|2021-05-19 01:50:00|353.68|353.53|353.93|353.78|354.08|353.93|353.63|353.48|198
1621389300000|2021-05-19 01:55:00|353.98|353.73|354.08|353.88|354.13|353.98|353.93|353.73|170
1621389600000|2021-05-19 02:00:00|354.13|353.93|354.08|353.93|354.33|354.18|354.08|353.93|151
1621389900000|2021-05-19 02:05:00|354.03|353.88|354.08|353.88|354.08|353.88|353.78|353.63|239
1621390200000|2021-05-19 02:10:00|354.13|353.93|353.98|353.83|354.23|354.08|353.98|353.78|228
1621390500000|2021-05-19 02:15:00|353.93|353.78|353.78|353.63|353.93|353.78|353.78|353.63|178
1621390800000|2021-05-19 02:20:00|353.73|353.58|353.88|353.73|353.88|353.73|353.68|353.48|144
1621391100000|2021-05-19 02:25:00|353.98|353.83|353.93|353.78|353.98|353.83|353.88|353.68|142
1621391400000|2021-05-19 02:30:00|353.98|353.83|353.93|353.78|354.08|353.88|353.88|353.73|110
1621391700000|2021-05-19 02:35:00|353.88|353.73|353.93|353.73|353.98|353.83|353.73|353.58|170
1621392000000|2021-05-19 02:40:00|353.88|353.78|353.93|353.78|353.98|353.83|353.88|353.73|107
1621392300000|2021-05-19 02:45:00|353.83|353.63|353.93|353.78|353.98|353.78|353.63|353.43|182
1621392600000|2021-05-19 02:50:00|353.88|353.73|353.63|353.48|353.88|353.73|353.58|353.43|187
1621392900000|2021-05-19 02:55:00|353.68|353.43|353.23|353.08|353.68|353.43|353.23|353.08|206
1621393200000|2021-05-19 03:00:00|353.18|353.03|352.93|352.78|353.18|353.03|352.68|352.53|311
1621393500000|2021-05-19 03:05:00|352.88|352.73|352.83|352.68|352.98|352.83|352.83|352.63|126
1621393800000|2021-05-19 03:10:00|352.78|352.63|352.53|352.38|352.78|352.63|352.53|352.38|155
1621394100000|2021-05-19 03:15:00|352.58|352.43|352.78|352.63|352.78|352.63|352.58|352.38|122
1621394400000|2021-05-19 03:20:00|352.83|352.68|352.78|352.63|352.98|352.78|352.78|352.63|143
1621394700000|2021-05-19 03:25:00|352.73|352.58|352.73|352.58|352.78|352.63|352.48|352.33|184
1621395000000|2021-05-19 03:30:00|352.68|352.53|352.83|352.68|352.88|352.73|352.68|352.48|207
1621395300000|2021-05-19 03:35:00|352.78|352.63|352.78|352.63|352.83|352.68|352.78|352.58|77
1621395600000|2021-05-19 03:40:00|352.73|352.58|352.69|352.49|352.78|352.63|352.64|352.48|97
1621395900000|2021-05-19 03:45:00|352.64|352.44|352.59|352.44|352.64|352.49|352.54|352.39|159
1621396200000|2021-05-19 03:50:00|352.64|352.49|352.94|352.79|352.94|352.79|352.64|352.49|112
1621396500000|2021-05-19 03:55:00|352.99|352.84|353.24|353.09|353.34|353.19|352.99|352.84|85
1621396800000|2021-05-19 04:00:00|353.14|352.99|353.24|353.04|353.29|353.14|353.09|352.94|65
1621397100000|2021-05-19 04:05:00|353.19|352.99|352.94|352.79|353.19|353.04|352.94|352.74|70
1621397400000|2021-05-19 04:10:00|352.84|352.74|352.79|352.59|352.84|352.79|352.69|352.54|126
1621397700000|2021-05-19 04:15:00|352.84|352.64|352.99|352.84|353.04|352.84|352.74|352.59|116
1621398000000|2021-05-19 04:20:00|353.04|352.79|353.04|352.89|353.19|353.04|352.99|352.79|97
1621398300000|2021-05-19 04:25:00|352.99|352.79|353.04|352.89|353.14|352.99|352.94|352.79|85
1621398600000|2021-05-19 04:30:00|352.99|352.84|352.79|352.64|352.99|352.84|352.74|352.59|88
1621398900000|2021-05-19 04:35:00|352.74|352.59|352.79|352.59|352.89|352.69|352.69|352.54|125
1621399200000|2021-05-19 04:40:00|352.74|352.54|352.64|352.44|352.74|352.54|352.59|352.39|49
1621399500000|2021-05-19 04:45:00|352.59|352.49|352.64|352.44|352.74|352.59|352.49|352.34|96
1621399800000|2021-05-19 04:50:00|352.69|352.49|352.49|352.29|352.69|352.49|352.44|352.29|86
1621400100000|2021-05-19 04:55:00|352.44|352.34|352.39|352.24|352.49|352.34|352.34|352.19|185
1621400400000|2021-05-19 05:00:00|352.29|352.19|352.69|352.54|352.69|352.54|352.24|352.09|296
1621400700000|2021-05-19 05:05:00|352.64|352.49|352.64|352.49|352.69|352.54|352.59|352.39|90
1621401000000|2021-05-19 05:10:00|352.59|352.44|352.34|352.14|352.59|352.44|352.29|352.14|178
1621401300000|2021-05-19 05:15:00|352.39|352.19|352.29|352.09|352.39|352.24|352.24|352.09|108
1621401600000|2021-05-19 05:20:00|352.24|352.14|352.34|352.19|352.44|352.24|352.19|352.04|95
1621401900000|2021-05-19 05:25:00|352.29|352.14|352.29|352.14|352.39|352.24|352.29|352.09|69
1621402200000|2021-05-19 05:30:00|352.34|352.19|352.39|352.24|352.39|352.24|352.29|352.14|97
1621402500000|2021-05-19 05:35:00|352.44|352.19|352.39|352.24|352.44|352.24|352.39|352.19|56
1621402800000|2021-05-19 05:40:00|352.34|352.19|352.19|352.04|352.34|352.19|352.09|351.94|142
1621403100000|2021-05-19 05:45:00|352.24|352.09|352.29|352.14|352.34|352.19|352.19|352.04|94
1621403400000|2021-05-19 05:50:00|352.34|352.04|352.19|351.99|352.34|352.04|352.09|351.94|99
1621403700000|2021-05-19 05:55:00|352.24|352.04|352.34|352.19|352.49|352.34|352.24|352.04|183
1621404000000|2021-05-19 06:00:00|352.39|352.24|352.54|352.39|352.64|352.44|352.39|352.24|111
1621404300000|2021-05-19 06:05:00|352.49|352.29|352.64|352.49|352.64|352.49|352.44|352.24|79
1621404600000|2021-05-19 06:10:00|352.69|352.54|352.64|352.49|352.74|352.54|352.54|352.39|118
1621404900000|2021-05-19 06:15:00|352.59|352.44|352.59|352.44|352.64|352.49|352.59|352.39|104
1621405200000|2021-05-19 06:20:00|352.54|352.39|352.44|352.29|352.59|352.39|352.44|352.24|163
1621405500000|2021-05-19 06:25:00|352.39|352.24|352.29|352.09|352.39|352.24|352.09|351.89|178
1621405800000|2021-05-19 06:30:00|352.24|352.14|351.59|351.44|352.24|352.14|351.59|351.44|457
1621406100000|2021-05-19 06:35:00|351.64|351.49|352.04|351.89|352.09|351.94|351.64|351.49|173
1621406400000|2021-05-19 06:40:00|351.99|351.84|352.09|351.94|352.14|351.99|351.89|351.74|228
1621406700000|2021-05-19 06:45:00|352.04|351.89|352.29|352.14|352.34|352.19|352.04|351.89|110
1621407000000|2021-05-19 06:50:00|352.24|352.09|352.39|352.24|352.44|352.29|352.24|352.09|60
1621407300000|2021-05-19 06:55:00|352.44|352.29|351.99|351.84|352.44|352.29|351.94|351.79|158
1621407600000|2021-05-19 07:00:00|351.94|351.79|351.44|351.29|351.99|351.79|351.44|351.29|335
1621407900000|2021-05-19 07:05:00|351.39|351.24|351.39|351.24|351.59|351.44|351.24|351.09|400
1621408200000|2021-05-19 07:10:00|351.44|351.19|351.49|351.34|351.54|351.39|351.39|351.19|116
1621408500000|2021-05-19 07:15:00|351.54|351.29|351.79|351.64|351.79|351.64|350.94|350.74|472
1621408800000|2021-05-19 07:20:00|351.74|351.59|351.54|351.39|351.74|351.59|351.39|351.24|153
1621409100000|2021-05-19 07:25:00|351.49|351.34|351.64|351.49|351.64|351.49|351.34|351.19|118
1621409400000|2021-05-19 07:30:00|351.59|351.44|351.49|351.29|351.59|351.44|351.34|351.19|119
1621409700000|2021-05-19 07:35:00|351.44|351.24|351.64|351.44|351.69|351.49|351.34|351.14|152
1621410000000|2021-05-19 07:40:00|351.59|351.49|351.69|351.54|351.74|351.59|351.29|351.09|145
1621410300000|2021-05-19 07:45:00|351.64|351.49|351.69|351.54|351.74|351.59|351.49|351.29|167
1621410600000|2021-05-19 07:50:00|351.64|351.49|351.34|351.19|351.64|351.49|351.19|350.99|199
1621410900000|2021-05-19 07:55:00|351.29|351.14|351.24|351.09|351.39|351.24|351.14|350.99|294
1621411200000|2021-05-19 08:00:00|351.19|351.04|351.44|351.29|351.49|351.29|351.04|350.89|188
1621411500000|2021-05-19 08:05:00|351.49|351.34|351.59|351.39|351.69|351.49|351.44|351.34|206
1621411800000|2021-05-19 08:10:00|351.54|351.44|351.44|351.24|351.64|351.49|351.39|351.24|211
1621412100000|2021-05-19 08:15:00|351.39|351.19|351.24|351.09|351.49|351.34|351.24|351.04|317
1621412400000|2021-05-19 08:20:00|351.19|350.99|351.14|350.99|351.19|350.99|350.89|350.74|380
1621412700000|2021-05-19 08:25:00|351.09|350.94|351.09|350.89|351.24|351.09|351.09|350.89|227
1621413000000|2021-05-19 08:30:00|351.04|350.84|350.64|350.49|351.09|350.89|350.64|350.44|291
1621413300000|2021-05-19 08:35:00|350.59|350.44|350.49|350.34|350.64|350.49|350.49|350.34|227
1621413600000|2021-05-19 08:40:00|350.54|350.39|350.89|350.74|350.89|350.74|350.54|350.39|280
1621413900000|2021-05-19 08:45:00|350.94|350.79|350.89|350.74|350.99|350.84|350.79|350.64|209
1621414200000|2021-05-19 08:50:00|350.94|350.69|351.04|350.89|351.04|350.89|350.49|350.29|432
1621414500000|2021-05-19 08:55:00|351.09|350.84|350.74|350.59|351.09|350.94|350.69|350.54|372
1621414800000|2021-05-19 09:00:00|350.69|350.54|350.99|350.74|351.14|350.94|350.64|350.44|543
1621415100000|2021-05-19 09:05:00|350.94|350.79|350.94|350.79|350.94|350.84|350.74|350.59|177
1621415400000|2021-05-19 09:10:00|350.89|350.69|350.94|350.74|350.99|350.84|350.84|350.64|80
1621415700000|2021-05-19 09:15:00|350.99|350.79|351.29|351.14|351.29|351.14|350.94|350.79|123
1621416000000|2021-05-19 09:20:00|351.39|350.79|351.29|350.69|351.59|350.99|351.29|350.69|0
1621416300000|2021-05-19 09:25:00|351.39|350.79|351.29|350.69|351.39|350.79|351.19|350.59|6
1621416600000|2021-05-19 09:30:00|351.19|350.59|351.19|350.59|351.29|350.69|351.19|350.59|0
1621416900000|2021-05-19 09:35:00|351.29|350.69|351.39|350.79|351.39|350.79|351.19|350.59|0
1621417200000|2021-05-19 09:40:00|351.49|350.89|351.19|350.59|351.49|350.89|351.19|350.59|0
1621417500000|2021-05-19 09:45:00|351.09|350.49|350.99|350.39|351.19|350.59|350.89|350.29|0
1621417800000|2021-05-19 09:50:00|351.09|350.49|351.14|350.84|351.19|350.94|350.99|350.39|21
1621418100000|2021-05-19 09:55:00|351.09|350.79|350.94|350.69|351.09|350.79|350.94|350.69|5
1621418400000|2021-05-19 10:00:00|350.89|350.64|350.89|350.69|350.89|350.69|350.84|350.64|3
1621418700000|2021-05-19 10:05:00|350.84|350.64|350.74|350.54|350.84|350.64|350.74|350.54|20
1621419000000|2021-05-19 10:10:00|350.69|350.49|350.59|350.34|350.69|350.49|350.49|350.34|25
1621419300000|2021-05-19 10:15:00|350.54|350.39|350.89|350.39|350.89|350.39|350.49|350.34|60
1621419600000|2021-05-19 10:20:00|350.94|350.44|350.89|350.69|350.94|350.69|350.89|350.44|0
1621420200000|2021-05-19 10:30:00||350.64||350.64||350.64||350.64|2
1621420500000|2021-05-19 10:35:00|||||||||1
1621420800000|2021-05-19 10:40:00||350.69||350.69||350.69||350.69|0
1621421400000|2021-05-19 10:50:00|350.94|350.74|350.94|350.69|350.94|350.74|350.94|350.69|13
1621422000000|2021-05-19 11:00:00|350.89|350.74|350.94|350.69|350.94|350.74|350.89|350.69|6
1621422300000|2021-05-19 11:05:00|350.89|350.74|351.14|350.94|351.19|350.94|350.89|350.74|110
1621422600000|2021-05-19 11:10:00|351.09|350.99|351.24|351.04|351.24|351.09|351.09|350.84|58
1621422900000|2021-05-19 11:15:00|351.29|351.09|351.24|351.09|351.34|351.14|351.24|350.99|65
1621423200000|2021-05-19 11:20:00|351.29|351.14|351.14|350.84|351.29|351.14|350.99|350.74|27
1621423500000|2021-05-19 11:25:00|351.19|350.89|351.04|350.84|351.19|350.99|351.04|350.84|0
1621423800000|2021-05-19 11:30:00|350.99|350.74|350.69|350.44|351.04|350.79|350.69|350.44|13
1621424100000|2021-05-19 11:35:00|350.64|350.39|350.54|350.39|350.64|350.39|350.49|350.34|4
1621424400000|2021-05-19 11:40:00|350.49|350.34|350.29|350.09|350.49|350.34|350.24|350.04|25
1621424700000|2021-05-19 11:45:00|350.34|350.04|350.59|350.24|350.59|350.24|350.34|350.04|30
1621425000000|2021-05-19 11:50:00|350.64|350.19|350.29|350.04|350.64|350.19|350.29|350.04|58
1621425300000|2021-05-19 11:55:00|350.14|349.99|350.04|349.84|350.14|349.99|350.04|349.79|36
1621425600000|2021-05-19 12:00:00|350.14|349.89|350.29|349.99|350.29|350.04|350.04|349.89|55
1621425900000|2021-05-19 12:05:00|350.39|350.04|350.64|350.19|350.64|350.49|350.39|349.99|19
1621426200000|2021-05-19 12:10:00|350.54|350.24|350.34|350.09|350.54|350.24|350.34|350.09|2
1621426500000|2021-05-19 12:15:00|350.24|349.99|350.24|349.99|350.24|350.04|350.19|349.94|38
1621426800000|2021-05-19 12:20:00|349.94|349.94|350.14|349.79|350.14|349.99|349.94|349.79|24
1621427100000|2021-05-19 12:25:00||349.74||349.74||349.74||349.74|6
1621427400000|2021-05-19 12:30:00|350.04|349.69|349.69|349.44|350.04|349.69|349.69|349.44|32
1621427700000|2021-05-19 12:35:00|349.64|349.49|349.59|349.34|349.69|349.54|349.54|349.29|50
1621428000000|2021-05-19 12:40:00|349.44|349.29|349.24|348.99|349.49|349.29|349.19|348.99|17
1621428300000|2021-05-19 12:45:00|349.29|349.04|349.24|348.94|349.29|349.04|349.24|348.94|16
1621428600000|2021-05-19 12:50:00|349.19|348.89|349.04|348.89|349.19|348.99|349.04|348.84|63
1621428900000|2021-05-19 12:55:00|348.99|348.84|348.99|348.74|349.09|348.84|348.94|348.69|50
1621429200000|2021-05-19 13:00:00|349.04|348.69|349.04|348.79|349.04|348.84|348.99|348.69|42
1621429500000|2021-05-19 13:05:00|349.09|348.84|349.44|348.99|349.49|348.99|348.99|348.84|61
1621429800000|2021-05-19 13:10:00|349.39|348.94|348.89|348.69|349.39|348.99|348.89|348.69|44
1621430100000|2021-05-19 13:15:00|348.94|348.74|349.19|348.84|349.34|348.84|348.89|348.74|51
1621430400000|2021-05-19 13:20:00|349.14|348.89|349.14|348.94|349.14|348.99|349.14|348.89|78
1621430700000|2021-05-19 13:25:00|349.09|348.89|348.99|348.74|349.09|348.89|348.99|348.74|101
1621431000000|2021-05-19 13:30:00|348.94|348.69|349.39|349.24|349.39|349.24|348.84|348.64|87
1621431300000|2021-05-19 13:35:00|349.44|349.14|348.84|348.54|349.44|349.14|348.64|348.49|155
1621431600000|2021-05-19 13:40:00|348.94|348.64|349.19|348.94|349.19|348.94|348.74|348.49|64
1621431900000|2021-05-19 13:45:00|349.24|349.09|349.19|348.79|349.24|349.09|348.94|348.69|32
1621432200000|2021-05-19 13:50:00|349.14|348.99|349.14|348.84|349.19|349.04|349.14|348.79|30
1621432500000|2021-05-19 13:55:00|349.24|348.94|349.34|349.04|349.34|349.19|349.24|348.84|43
1621432800000|2021-05-19 14:00:00|349.29|348.99|348.79|348.49|349.29|349.14|348.64|348.49|40
1621433100000|2021-05-19 14:05:00|348.84|348.59|348.64|348.29|348.84|348.64|348.59|348.24|29
1621433400000|2021-05-19 14:10:00|348.59|348.19|348.44|348.14|348.59|348.34|348.34|348.14|22
1621433700000|2021-05-19 14:15:00|348.29|347.99|348.34|348.04|348.34|348.19|347.94|347.74|69
1621434000000|2021-05-19 14:20:00|348.29|347.99|348.34|348.14|348.34|348.14|348.24|347.94|18
1621434300000|2021-05-19 14:25:00|348.39|348.09|348.69|348.34|348.74|348.39|348.39|348.09|25
1621434600000|2021-05-19 14:30:00|348.64|348.29|348.54|348.34|348.69|348.34|348.54|348.24|25
1621434900000|2021-05-19 14:35:00|348.59|348.39|348.64|348.34|348.89|348.64|348.59|348.34|43
1621435200000|2021-05-19 14:40:00|348.69|348.39|348.84|348.39|348.84|348.39|348.64|348.29|19
1621435500000|2021-05-19 14:45:00|348.89|348.44|348.94|348.44|348.94|348.44|348.84|348.44|2
1621435800000|2021-05-19 14:50:00|348.99|348.54|349.04|348.84|349.14|348.94|348.99|348.54|9
1621436100000|2021-05-19 14:55:00|348.99|348.79|349.04|348.79|349.04|348.84|348.94|348.74|4
1621436400000|2021-05-19 15:00:00||348.69||348.64||348.69||348.64|3
1621436700000|2021-05-19 15:05:00|348.94|348.69|349.44|349.14|349.44|349.14|348.94|348.69|9
1621437000000|2021-05-19 15:10:00||349.29||349.24||349.29||349.14|26
1621437300000|2021-05-19 15:15:00|349.39|349.19|349.39|349.19|349.39|349.19|349.39|349.19|35
1621437600000|2021-05-19 15:20:00|349.44|349.24|349.74|349.59|349.74|349.59|349.44|349.24|68
1621437900000|2021-05-19 15:25:00|349.79|349.64|349.89|349.74|349.94|349.79|349.79|349.59|60
1621438200000|2021-05-19 15:30:00|349.84|349.64|349.84|349.64|349.84|349.64|349.69|349.54|69
1621438500000|2021-05-19 15:35:00|349.79|349.69|349.99|349.59|349.99|349.69|349.79|349.49|17
1621438800000|2021-05-19 15:40:00|349.94|349.64|349.94|349.64|349.94|349.64|349.74|349.64|7
1621439100000|2021-05-19 15:45:00|349.99||349.99||349.99||349.99||1
1621439400000|2021-05-19 15:50:00|350.04||350.04||350.04||350.04||1
1621439700000|2021-05-19 15:55:00|350.09|349.69|350.29|349.94|350.29|350.09|350.09|349.69|11
1621440300000|2021-05-19 16:05:00|350.34|350.14|350.44|350.14|350.44|350.14|350.34|350.14|9
1621440600000|2021-05-19 16:10:00|350.49|350.34|350.64|350.34|350.64|350.34|350.49|350.34|12
1621440900000|2021-05-19 16:15:00|350.69||350.69||350.69||350.69||3
1621441200000|2021-05-19 16:20:00|350.74|350.49|350.84|350.59|350.84|350.59|350.74|350.49|5
1621441500000|2021-05-19 16:25:00|350.89|350.64|350.94|350.74|350.99|350.74|350.89|350.64|13
1621441800000|2021-05-19 16:30:00|350.99|350.79|351.14|350.89|351.14|350.89|350.99|350.79|9
1621442100000|2021-05-19 16:35:00|351.19|350.94|351.19|350.99|351.19|351.04|351.19|350.94|8
1621442400000|2021-05-19 16:40:00|351.24|351.14|351.49|351.24|351.54|351.39|351.14|351.14|56
1621442700000|2021-05-19 16:45:00|351.39|351.29|351.34|351.14|351.39|351.29|351.34|351.14|35
1621443000000|2021-05-19 16:50:00|351.39|351.19|351.39|351.19|351.44|351.29|351.39|351.19|31
1621443300000|2021-05-19 16:55:00|351.49|351.24|351.49|351.29|351.54|351.29|351.49|351.24|25
1621443600000|2021-05-19 17:00:00|351.54|351.34|351.79|351.64|351.89|351.64|351.54|351.34|25
1621443900000|2021-05-19 17:05:00|351.84|351.59|351.99|351.79|352.04|351.79|351.79|351.59|40
1621444200000|2021-05-19 17:10:00|352.04|351.84|352.14|351.94|352.14|351.94|352.04|351.84|21
1621444500000|2021-05-19 17:15:00|||||||||9
1621444800000|2021-05-19 17:20:00||351.79||351.79||351.79||351.79|11
1621445100000|2021-05-19 17:25:00|||||||||1
1621445400000|2021-05-19 17:30:00|351.99|351.84|351.94|351.74|351.99|351.84|351.94|351.69|28
1621445700000|2021-05-19 17:35:00|352.04|351.79|351.89|351.59|352.09|351.79|351.74|351.59|48
1621446000000|2021-05-19 17:40:00|351.84|351.64|351.94|351.64|351.99|351.64|351.84|351.64|6
1621446600000|2021-05-19 17:50:00|351.99|351.74|352.04|351.74|352.04|351.74|351.99|351.74|4
1621446900000|2021-05-19 17:55:00|||||||||11
1621447200000|2021-05-19 18:00:00|352.09|351.69|351.79|351.44|352.24|351.69|351.59|351.44|31
1621447500000|2021-05-19 18:05:00|351.74|351.29|351.69|351.29|351.74|351.34|351.44|351.19|68
1621447800000|2021-05-19 18:10:00|351.84|351.44|351.69|351.49|351.84|351.69|351.54|351.39|126
1621448100000|2021-05-19 18:15:00|351.64|351.54|351.89|351.59|351.89|351.59|351.49|351.29|81
1621448400000|2021-05-19 18:20:00|351.84|351.69|352.89|352.69|353.04|352.89|351.84|351.69|170
1621448700000|2021-05-19 18:25:00|352.94|352.74|353.09|352.89|353.09|352.89|352.84|352.39|88
1621449000000|2021-05-19 18:30:00|353.19|352.94|352.89|352.59|353.34|353.14|352.79|352.59|89
1621449300000|2021-05-19 18:35:00|352.79|352.69|352.59|352.29|353.14|352.94|352.59|352.29|44
1621449600000|2021-05-19 18:40:00|352.64|352.39|352.54|352.24|352.69|352.44|352.34|352.14|38
1621449900000|2021-05-19 18:45:00|352.59|352.34|352.49|352.14|352.64|352.39|352.34|352.04|42
1621450200000|2021-05-19 18:50:00|352.54|352.29|352.54|352.24|352.59|352.34|352.29|352.09|40
1621450500000|2021-05-19 18:55:00|352.49|352.34|352.54|352.19|352.79|352.54|352.49|352.19|42
1621450800000|2021-05-19 19:00:00|352.49|352.29|352.49|352.14|352.54|352.29|352.14|351.99|46
1621451100000|2021-05-19 19:05:00|352.34|352.24|352.99|352.54|352.99|352.69|352.34|352.14|45
1621451400000|2021-05-19 19:10:00|352.94|352.69|353.19|352.99|353.29|353.04|352.89|352.54|54
1621451700000|2021-05-19 19:15:00|353.24|352.94|353.29|352.94|353.39|353.14|353.19|352.89|34
1621452000000|2021-05-19 19:20:00|353.24|353.04|353.54|353.24|353.54|353.34|353.04|352.89|44
1621452300000|2021-05-19 19:25:00|353.59|353.34|353.64|353.39|353.79|353.59|353.49|353.29|66
1621452600000|2021-05-19 19:30:00|353.54|353.34|353.39|353.04|353.54|353.34|353.34|353.04|12
1621452900000|2021-05-19 19:35:00|353.29||353.29||353.39||353.24||4
1621453200000|2021-05-19 19:40:00|353.24|352.99|353.04|352.84|353.29|353.09|353.04|352.84|21
1621453500000|2021-05-19 19:45:00|352.99|352.79|352.79|352.34|352.99|352.79|352.64|352.34|5
1621453800000|2021-05-19 19:50:00|352.84|352.39|353.04|352.74|353.04|352.74|352.84|352.39|14
1621454100000|2021-05-19 19:55:00|353.09|352.79|353.24|352.94|353.24|353.04|353.09|352.79|15
1621454400000|2021-05-19 20:00:00||352.99||352.79||353.09||352.79|11
1621454700000|2021-05-19 20:05:00|353.19|352.84|353.09|352.79|353.19|352.84|353.09|352.79|0
1621456800000|2021-05-19 20:40:00|353.04|352.74|353.04|352.49|353.04|352.74|352.74|352.44|10
1621457100000|2021-05-19 20:45:00|352.69|352.54|352.99|352.54|353.04|352.54|352.69|352.49|2
1621457400000|2021-05-19 20:50:00||352.49||352.54||352.54||352.49|2
1621457700000|2021-05-19 20:55:00|353.04|352.44|353.34|352.74|353.39|352.74|352.79|352.44|21
1621458000000|2021-05-19 21:00:00|353.39|352.69|353.29|352.69|353.49|352.74|353.29|351.64|0
1621458300000|2021-05-19 21:05:00|353.24|352.74|353.24|352.79|353.24|353.14|353.19|352.74|2
1621458600000|2021-05-19 21:10:00|353.19|352.59|353.29|352.69|353.29|352.69|353.19|352.59|1
1621461000000|2021-05-19 21:50:00|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621461600000|2021-05-19 22:00:00|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621461900000|2021-05-19 22:05:00|353.09|352.49|353.09|352.49|353.09|352.49|352.89|352.29|0
1621462200000|2021-05-19 22:10:00|352.99|352.39|352.99|352.39|353.09|352.49|352.89|352.29|0
1621462800000|2021-05-19 22:20:00|353.09|352.49|352.99|352.39|353.09|352.49|352.99|352.39|0
1621463100000|2021-05-19 22:25:00|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621463400000|2021-05-19 22:30:00|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621463700000|2021-05-19 22:35:00|352.89|352.29|352.99|352.39|352.99|352.39|352.89|352.29|0
1621464000000|2021-05-19 22:40:00|352.89|352.29|352.89|352.29|352.99|352.39|352.89|352.29|0
1621464300000|2021-05-19 22:45:00|352.79|352.19|352.89|352.29|352.89|352.29|352.79|352.19|0
1621464600000|2021-05-19 22:50:00|352.79|352.19|352.79|352.19|352.89|352.29|352.79|352.19|0
1621464900000|2021-05-19 22:55:00|352.89|352.29|352.79|352.19|352.89|352.29|352.79|352.19|0
1621465200000|2021-05-19 23:00:00|352.89|352.29|352.89|352.29|352.89|352.29|352.79|352.19|0
1621465500000|2021-05-19 23:05:00|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621465800000|2021-05-19 23:10:00|352.89|352.29|352.89|352.29|352.99|352.39|352.89|352.29|0
1621466100000|2021-05-19 23:15:00|352.99|352.39|352.99|352.39|352.99|352.39|352.89|352.29|0
1621466400000|2021-05-19 23:20:00|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621466700000|2021-05-19 23:25:00|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621467000000|2021-05-19 23:30:00|352.89|352.29|352.79|352.19|352.89|352.29|352.79|352.19|0
1621468200000|2021-05-19 23:50:00|352.89|352.29|352.79|352.19|352.89|352.29|352.79|352.19|0
1621468500000|2021-05-19 23:55:00|352.89|352.29|352.79|352.19|352.89|352.29|352.79|352.19|0
1621468800000|2021-05-20 00:00:00|352.69|352.09|352.79|352.19|352.89|352.29|352.69|352.09|0
1621469100000|2021-05-20 00:05:00|352.89|352.29|353.09|352.49|353.09|352.49|352.79|352.19|0
1621469400000|2021-05-20 00:10:00|352.99|352.39|353.19|352.59|353.19|352.59|352.99|352.39|0
1621469700000|2021-05-20 00:15:00|353.29|352.69|353.49|352.89|353.49|352.89|353.19|352.59|0
1621470300000|2021-05-20 00:25:00|353.59|352.99|353.49|352.89|353.59|352.99|353.49|352.89|0
1621470600000|2021-05-20 00:30:00|352.89|352.54|351.94|351.74|352.89|352.74|351.74|351.59|559
1621470900000|2021-05-20 00:35:00|351.99|351.79|352.19|352.04|352.24|352.09|351.94|351.79|211
1621471200000|2021-05-20 00:40:00|352.24|351.99|352.29|352.09|352.49|352.34|352.14|351.99|67
1621471500000|2021-05-20 00:45:00|352.24|352.04|351.59|351.39|352.29|352.09|351.49|351.34|170
1621471800000|2021-05-20 00:50:00|351.54|351.44|351.94|351.74|352.24|352.04|351.54|351.39|153
1621472100000|2021-05-20 00:55:00|351.89|351.69|351.89|351.64|352.09|351.89|351.49|351.34|285
1621472400000|2021-05-20 01:00:00|352.04|351.84|352.34|352.09|353.39|353.24|352.04|351.79|689
1621472700000|2021-05-20 01:05:00|352.29|352.14|352.49|352.24|352.69|352.49|351.89|351.74|421
1621473000000|2021-05-20 01:10:00|352.44|352.14|352.84|352.69|353.09|352.94|352.09|351.89|366
1621473300000|2021-05-20 01:15:00|352.79|352.64|352.09|351.89|352.79|352.64|351.84|351.69|560
1621473600000|2021-05-20 01:20:00|352.04|351.84|352.19|352.04|352.49|352.34|351.99|351.84|409
1621473900000|2021-05-20 01:25:00|352.24|352.09|352.34|352.19|352.49|352.34|352.09|351.94|383
1621474200000|2021-05-20 01:30:00|352.29|352.14|352.49|352.34|352.74|352.54|352.24|352.09|340
1621474500000|2021-05-20 01:35:00|352.44|352.29|352.74|352.59|352.74|352.59|352.19|352.04|355
1621474800000|2021-05-20 01:40:00|352.79|352.64|352.89|352.69|353.19|353.04|352.64|352.49|277
1621475100000|2021-05-20 01:45:00|352.94|352.74|353.04|352.84|353.29|353.14|352.89|352.74|167
1621475400000|2021-05-20 01:50:00|353.09|352.89|353.04|352.89|353.09|352.94|352.69|352.54|158
1621475700000|2021-05-20 01:55:00|352.99|352.84|353.19|352.99|353.44|353.29|352.94|352.79|158
1621476000000|2021-05-20 02:00:00|353.14|352.94|352.74|352.59|353.19|352.99|352.59|352.44|295
1621476300000|2021-05-20 02:05:00|352.69|352.54|352.74|352.59|353.49|353.34|352.69|352.54|329
1621476600000|2021-05-20 02:10:00|352.79|352.64|352.74|352.59|353.09|352.94|352.74|352.54|212
1621476900000|2021-05-20 02:15:00|352.79|352.64|352.69|352.49|352.89|352.69|352.59|352.44|139
1621477200000|2021-05-20 02:20:00|352.64|352.54|352.94|352.74|352.94|352.79|352.59|352.44|157
1621477500000|2021-05-20 02:25:00|352.89|352.69|352.39|352.19|352.89|352.74|352.34|352.19|180
1621477800000|2021-05-20 02:30:00|352.34|352.14|352.04|351.89|352.44|352.29|352.04|351.84|124
1621478100000|2021-05-20 02:35:00|352.09|351.94|352.19|351.99|352.24|352.09|351.89|351.74|165
1621478400000|2021-05-20 02:40:00|352.14|351.94|352.19|352.04|352.24|352.09|351.94|351.79|159
1621478700000|2021-05-20 02:45:00|352.14|351.99|352.29|352.14|352.39|352.24|352.14|351.99|132
1621479000000|2021-05-20 02:50:00|352.34|352.19|352.44|352.24|352.59|352.44|352.29|352.19|155
1621479300000|2021-05-20 02:55:00|352.49|352.29|352.44|352.24|352.59|352.44|352.34|352.19|133
1621479600000|2021-05-20 03:00:00|352.39|352.19|352.19|352.04|352.44|352.19|352.14|351.99|120
1621479900000|2021-05-20 03:05:00|352.24|352.09|351.94|351.79|352.24|352.09|351.94|351.79|101
1621480200000|2021-05-20 03:10:00|351.99|351.84|351.84|351.69|352.09|351.94|351.84|351.69|105
1621480500000|2021-05-20 03:15:00|351.89|351.74|351.89|351.74|351.99|351.79|351.84|351.69|106
1621480800000|2021-05-20 03:20:00|351.84|351.69|352.04|351.84|352.09|351.94|351.84|351.69|129
1621481100000|2021-05-20 03:25:00|352.09|351.89|351.94|351.79|352.09|351.94|351.84|351.69|104
1621481400000|2021-05-20 03:30:00|351.89|351.74|352.49|352.34|352.54|352.39|351.89|351.74|165
1621481700000|2021-05-20 03:35:00|352.44|352.24|352.29|352.09|352.44|352.29|352.24|352.09|138
1621482000000|2021-05-20 03:40:00|352.24|352.14|352.14|351.99|352.29|352.14|352.09|351.94|88
1621482300000|2021-05-20 03:45:00|352.09|351.94|351.89|351.69|352.09|351.94|351.89|351.69|89
1621482600000|2021-05-20 03:50:00|351.94|351.74|352.09|351.89|352.14|351.99|351.89|351.69|114
1621482900000|2021-05-20 03:55:00|352.14|351.94|352.14|351.99|352.29|352.14|352.14|351.94|54
1621483200000|2021-05-20 04:00:00|352.09|351.94|352.19|352.04|352.34|352.14|352.09|351.94|41
1621483500000|2021-05-20 04:05:00|352.14|351.99|352.04|351.89|352.14|351.99|351.99|351.84|43
1621483800000|2021-05-20 04:10:00|352.09|351.94|352.19|352.04|352.24|352.04|352.09|351.94|54
1621484100000|2021-05-20 04:15:00|352.24|352.09|352.19|352.04|352.34|352.19|352.14|351.99|31
1621484400000|2021-05-20 04:20:00|352.24|352.09|352.24|352.09|352.34|352.19|352.19|352.04|42
1621484700000|2021-05-20 04:25:00|352.29|352.14|352.34|352.14|352.39|352.19|352.19|352.04|55
1621485000000|2021-05-20 04:30:00|352.39|352.19|352.29|352.14|352.39|352.19|352.29|352.09|34
1621485300000|2021-05-20 04:35:00|352.34|352.19|352.39|352.24|352.39|352.24|352.29|352.14|40
1621485600000|2021-05-20 04:40:00|352.34|352.19|352.34|352.19|352.39|352.19|352.34|352.14|19
1621485900000|2021-05-20 04:45:00|352.29|352.14|352.39|352.24|352.39|352.24|352.29|352.14|27
1621486200000|2021-05-20 04:50:00|352.44|352.29|352.64|352.49|352.69|352.54|352.44|352.29|54
1621486500000|2021-05-20 04:55:00|352.69|352.54|352.69|352.54|352.74|352.59|352.59|352.44|40
1621486800000|2021-05-20 05:00:00|352.64|352.49|352.69|352.49|352.69|352.49|352.39|352.24|106
1621487100000|2021-05-20 05:05:00|352.74|352.54|352.94|352.74|352.94|352.74|352.59|352.44|86
1621487400000|2021-05-20 05:10:00|352.89|352.69|352.84|352.64|352.94|352.79|352.74|352.59|134
1621487700000|2021-05-20 05:15:00|352.79|352.69|352.89|352.74|352.89|352.74|352.79|352.59|78
1621488000000|2021-05-20 05:20:00|352.94|352.79|352.89|352.74|352.94|352.79|352.84|352.69|77
1621488300000|2021-05-20 05:25:00|352.94|352.79|353.44|353.24|353.44|353.24|352.89|352.79|148
1621488600000|2021-05-20 05:30:00|353.39|353.29|353.39|353.19|353.59|353.44|353.29|353.14|258
1621488900000|2021-05-20 05:35:00|353.49|353.24|352.94|352.79|353.59|353.44|352.89|352.74|239
1621489200000|2021-05-20 05:40:00|352.89|352.74|352.84|352.69|352.94|352.79|352.74|352.59|106
1621489500000|2021-05-20 05:45:00|352.89|352.74|352.84|352.69|352.89|352.74|352.79|352.64|66
1621489800000|2021-05-20 05:50:00|352.79|352.64|352.79|352.64|352.84|352.69|352.74|352.59|41
1621490100000|2021-05-20 05:55:00|352.84|352.69|352.79|352.64|352.94|352.74|352.79|352.64|62
1621490400000|2021-05-20 06:00:00|352.74|352.59|352.54|352.39|352.84|352.64|352.49|352.29|161
1621490700000|2021-05-20 06:05:00|352.59|352.44|352.79|352.59|352.79|352.59|352.44|352.29|78
1621491000000|2021-05-20 06:10:00|352.74|352.64|352.94|352.79|352.99|352.84|352.74|352.64|64
1621491300000|2021-05-20 06:15:00|352.89|352.74|353.04|352.89|353.09|352.94|352.89|352.74|49
1621491600000|2021-05-20 06:20:00|353.09|352.94|352.99|352.84|353.24|353.09|352.99|352.84|57
1621491900000|2021-05-20 06:25:00|353.09|352.89|353.19|353.04|353.24|353.09|352.99|352.84|98
1621492200000|2021-05-20 06:30:00|353.14|352.99|353.04|352.89|353.24|353.09|352.99|352.84|74
1621492500000|2021-05-20 06:35:00|353.09|352.94|352.79|352.64|353.14|352.94|352.79|352.64|56
1621492800000|2021-05-20 06:40:00|352.74|352.59|352.79|352.64|352.94|352.79|352.74|352.59|131
1621493100000|2021-05-20 06:45:00|352.84|352.59|352.94|352.79|352.99|352.79|352.84|352.59|31
1621493400000|2021-05-20 06:50:00|352.89|352.74|352.84|352.69|352.94|352.79|352.84|352.69|31
1621493700000|2021-05-20 06:55:00|352.79|352.64|352.84|352.69|352.89|352.69|352.69|352.49|89
1621494000000|2021-05-20 07:00:00|352.94|352.74|352.99|352.84|353.04|352.84|352.89|352.74|132
1621494300000|2021-05-20 07:05:00|353.04|352.89|352.99|352.84|353.09|352.94|352.94|352.74|125
1621494600000|2021-05-20 07:10:00|353.04|352.79|352.69|352.54|353.04|352.79|352.59|352.44|127
1621494900000|2021-05-20 07:15:00|352.74|352.59|352.64|352.49|352.79|352.64|352.59|352.44|130
1621495200000|2021-05-20 07:20:00|352.69|352.54|352.44|352.29|352.69|352.54|352.44|352.29|78
1621495500000|2021-05-20 07:25:00|352.39|352.24|352.59|352.39|352.59|352.39|352.39|352.24|114
1621495800000|2021-05-20 07:30:00|352.64|352.44|352.79|352.59|352.79|352.64|352.64|352.44|110
1621496100000|2021-05-20 07:35:00|352.84|352.64|352.74|352.59|352.84|352.69|352.74|352.59|59
1621496400000|2021-05-20 07:40:00|352.69|352.54|352.39|352.24|352.69|352.54|352.34|352.14|164
1621496700000|2021-05-20 07:45:00|352.34|352.19|352.14|351.94|352.39|352.24|352.14|351.94|150
1621497000000|2021-05-20 07:50:00|352.09|351.89|352.34|352.19|352.39|352.24|352.04|351.89|142
1621497300000|2021-05-20 07:55:00|352.29|352.14|352.19|352.04|352.29|352.14|352.19|352.04|74
1621497600000|2021-05-20 08:00:00|352.14|351.99|352.09|351.94|352.14|351.99|351.99|351.84|166
1621497900000|2021-05-20 08:05:00|352.14|351.99|352.34|352.19|352.34|352.19|352.14|351.94|190
1621498200000|2021-05-20 08:10:00|352.29|352.14|352.19|352.04|352.29|352.14|352.14|351.99|119
1621498500000|2021-05-20 08:15:00|352.24|352.09|352.09|351.94|352.24|352.09|352.09|351.94|84
1621498800000|2021-05-20 08:20:00|352.04|351.89|351.99|351.79|352.04|351.89|351.94|351.79|114
1621499100000|2021-05-20 08:25:00|351.94|351.74|351.74|351.59|351.99|351.74|351.74|351.59|134
1621499400000|2021-05-20 08:30:00|351.79|351.64|351.79|351.64|351.84|351.69|351.74|351.59|142
1621499700000|2021-05-20 08:35:00|351.74|351.59|351.39|351.24|351.79|351.59|351.39|351.24|213
1621500000000|2021-05-20 08:40:00|351.34|351.19|351.59|351.39|351.69|351.49|351.34|351.19|224
1621500300000|2021-05-20 08:45:00|351.54|351.49|351.54|351.39|351.79|351.59|351.44|351.29|233
1621500600000|2021-05-20 08:50:00|351.49|351.34|351.49|351.29|351.54|351.39|351.34|351.19|281
1621500900000|2021-05-20 08:55:00|351.44|351.34|350.79|350.59|351.49|351.34|350.74|350.54|556
1621501200000|2021-05-20 09:00:00|350.69|350.64|351.54|351.34|351.74|351.54|350.64|350.44|943
1621501500000|2021-05-20 09:05:00|351.59|351.44|351.79|351.54|351.79|351.64|351.54|351.34|247
1621501800000|2021-05-20 09:10:00|351.74|351.49|351.84|351.64|351.99|351.74|351.59|351.44|155
1621502100000|2021-05-20 09:15:00|351.89|351.69|351.64|351.39|351.89|351.69|351.49|351.29|101
1621502400000|2021-05-20 09:20:00|351.89|351.29|351.49|350.89|351.99|351.39|351.49|350.89|0
1621502700000|2021-05-20 09:25:00|351.59|350.99|351.59|350.99|351.59|350.99|351.49|350.89|27
1621503000000|2021-05-20 09:30:00|351.49|350.89|351.49|350.89|351.59|350.99|351.49|350.89|0
1621503300000|2021-05-20 09:35:00|351.59|350.99|351.49|350.89|351.59|350.99|351.49|350.89|0
1621503600000|2021-05-20 09:40:00|351.59|350.99|351.59|350.99|351.69|351.09|351.49|350.89|0
1621503900000|2021-05-20 09:45:00|351.69|351.09|351.89|351.29|351.89|351.29|351.69|351.09|0
1621504200000|2021-05-20 09:50:00|351.39|351.04|351.19|350.94|351.64|351.34|350.99|350.74|105
1621504500000|2021-05-20 09:55:00|351.14|350.89|350.79|350.59|351.14|350.94|350.79|350.59|66
1621504800000|2021-05-20 10:00:00|350.74|350.54|350.49|350.29|350.84|350.64|350.49|350.29|77
1621505100000|2021-05-20 10:05:00|350.44|350.34|350.84|350.64|350.94|350.74|350.44|350.29|95
1621505400000|2021-05-20 10:10:00|350.79|350.69|350.69|350.49|350.89|350.69|350.59|350.44|73
1621505700000|2021-05-20 10:15:00|350.64|350.44|350.49|350.29|350.69|350.49|350.44|350.29|71
1621506000000|2021-05-20 10:20:00|350.44|350.34|350.64|350.49|350.69|350.49|350.44|350.34|46
1621506300000|2021-05-20 10:25:00|350.69|350.44|350.64|350.44|350.69|350.54|350.54|350.39|90
1621506600000|2021-05-20 10:30:00|350.59|350.39|350.59|350.39|350.64|350.44|350.49|350.34|67
1621506900000|2021-05-20 10:35:00|350.54|350.34|350.44|350.24|350.54|350.34|350.34|350.19|80
1621507200000|2021-05-20 10:40:00|350.39|350.29|350.34|350.19|350.54|350.39|350.34|350.19|70
1621507500000|2021-05-20 10:45:00|350.29|350.14|350.19|350.04|350.34|350.19|350.14|349.99|75
1621507800000|2021-05-20 10:50:00|350.24|349.99|350.24|350.04|350.24|350.04|350.04|349.84|73
1621508100000|2021-05-20 10:55:00|350.19|350.09|350.09|349.89|350.29|350.09|350.04|349.89|85
1621508400000|2021-05-20 11:00:00|350.04|349.94|350.29|350.09|350.29|350.09|349.99|349.84|86
1621508700000|2021-05-20 11:05:00|350.24|350.04|350.04|349.84|350.29|350.09|349.99|349.84|69
1621509000000|2021-05-20 11:10:00|349.99|349.79|350.39|350.24|350.39|350.24|349.89|349.74|115
1621509300000|2021-05-20 11:15:00|350.44|350.29|350.54|350.34|350.54|350.34|350.39|350.24|67
1621509600000|2021-05-20 11:20:00|350.49|350.39|350.59|350.44|350.59|350.44|350.39|350.24|109
1621509900000|2021-05-20 11:25:00|350.64|350.49|350.59|350.39|350.89|350.74|350.39|350.24|101
1621510200000|2021-05-20 11:30:00|350.54|350.34|350.24|350.09|350.54|350.34|350.19|350.04|84
1621510500000|2021-05-20 11:35:00|350.19|350.04|350.04|349.84|350.29|350.14|349.99|349.84|153
1621510800000|2021-05-20 11:40:00|349.99|349.79|349.89|349.74|350.09|349.94|349.89|349.74|117
1621511100000|2021-05-20 11:45:00|349.94|349.79|349.84|349.69|350.04|349.89|349.84|349.69|109
1621511400000|2021-05-20 11:50:00|349.89|349.74|349.79|349.64|350.04|349.84|349.74|349.59|105
1621511700000|2021-05-20 11:55:00|349.84|349.69|349.99|349.84|349.99|349.84|349.79|349.64|82
1621512000000|2021-05-20 12:00:00|350.04|349.89|350.19|349.99|350.29|350.09|350.04|349.84|47
1621512300000|2021-05-20 12:05:00|350.24|349.94|350.24|350.04|350.24|350.09|350.04|349.89|8
1621512600000|2021-05-20 12:10:00|350.29|350.09|350.24|350.04|350.29|350.14|350.14|349.94|22
1621512900000|2021-05-20 12:15:00|350.19|349.99|350.19|349.94|350.24|350.04|350.19|349.94|3
1621513200000|2021-05-20 12:20:00|350.14||350.14||350.19||350.09||1
1621513500000|2021-05-20 12:25:00|350.19|350.04|350.24|349.94|350.24|350.04|350.19|349.94|7
1621513800000|2021-05-20 12:30:00|350.34|349.99|350.49|350.14|350.59|350.14|350.34|349.99|7
1621514100000|2021-05-20 12:35:00|350.54|350.19|350.64|350.39|350.64|350.44|350.54|350.19|9
1621514400000|2021-05-20 12:40:00|350.74|350.44|350.79|350.49|350.84|350.49|350.74|350.44|4
1621514700000|2021-05-20 12:45:00|350.84|350.54|350.89|350.74|350.94|350.74|350.79|350.54|7
1621515000000|2021-05-20 12:50:00|350.94|350.79|351.09|350.89|351.09|350.89|350.94|350.79|9
1621515300000|2021-05-20 12:55:00|351.14|350.94|351.09|350.89|351.19|350.99|351.04|350.89|11
1621515600000|2021-05-20 13:00:00|351.14|350.94|351.24|350.99|351.34|350.99|351.14|350.94|50
1621515900000|2021-05-20 13:05:00|351.14|351.04|351.19|350.99|351.24|351.04|351.14|350.99|11
1621516200000|2021-05-20 13:10:00|351.14|350.94|351.24|350.94|351.24|350.99|351.14|350.94|9
1621516500000|2021-05-20 13:15:00|351.34|350.99|351.34|350.99|351.34|350.99|351.34|350.99|3
1621517100000|2021-05-20 13:25:00|351.29||351.29||351.34||351.29||4
1621517400000|2021-05-20 13:30:00|351.34|351.04|351.84|351.64|351.84|351.64|351.34|351.04|62
1621517700000|2021-05-20 13:35:00|351.79|351.59|351.59|351.39|351.79|351.64|351.59|351.39|66
1621518000000|2021-05-20 13:40:00|351.54|351.44|351.89|351.59|351.89|351.69|351.54|351.39|33
1621518300000|2021-05-20 13:45:00|351.94|351.64|352.39|352.19|352.39|352.19|351.94|351.64|71
1621518600000|2021-05-20 13:50:00|352.34|352.24|352.44|352.14|352.44|352.29|352.34|352.14|59
1621518900000|2021-05-20 13:55:00|352.49|352.09|352.59|352.29|352.74|352.54|352.44|352.09|76
1621519200000|2021-05-20 14:00:00|352.54|352.34|352.74|352.54|352.84|352.69|352.54|352.24|69
1621519500000|2021-05-20 14:05:00|352.69|352.39|352.59|352.29|352.79|352.39|352.59|352.29|52
1621519800000|2021-05-20 14:10:00|352.54|352.34|352.79|352.34|352.84|352.54|352.49|352.29|64
1621520100000|2021-05-20 14:15:00|352.84|352.39|352.74|352.49|352.84|352.49|352.74|352.39|4
1621520400000|2021-05-20 14:20:00||352.59||352.44||352.59||352.44|11
1621520700000|2021-05-20 14:25:00|||||||||4
1621521000000|2021-05-20 14:30:00|||||||||2
1621521300000|2021-05-20 14:35:00|352.54|352.49|352.64|352.39|352.69|352.49|352.54|352.39|8
1621521600000|2021-05-20 14:40:00|352.69|352.44|352.64|352.44|352.69|352.44|352.64|352.44|6
1621521900000|2021-05-20 14:45:00|352.69|352.59|352.79|352.49|352.84|352.59|352.69|352.49|24
1621522200000|2021-05-20 14:50:00|352.74|352.54|352.74|352.49|352.74|352.59|352.74|352.49|1
1621522500000|2021-05-20 14:55:00|352.69|352.54|352.69|352.49|352.69|352.54|352.69|352.49|4
1621522800000|2021-05-20 15:00:00|352.74|352.54|352.74|352.54|352.74|352.59|352.69|352.54|12
1621523100000|2021-05-20 15:05:00|352.79|352.59|352.79|352.54|352.79|352.64|352.79|352.54|10
1621523400000|2021-05-20 15:10:00|352.84|352.59|352.99|352.64|352.99|352.64|352.84|352.59|10
1621523700000|2021-05-20 15:15:00||352.69||352.74||352.79||352.69|18
1621524000000|2021-05-20 15:20:00|352.94|352.69|352.89|352.69|352.99|352.79|352.84|352.69|21
1621524300000|2021-05-20 15:25:00|352.84|352.74|353.04|352.89|353.04|352.89|352.84|352.74|57
1621524600000|2021-05-20 15:30:00|353.09|352.94|353.29|353.09|353.29|353.09|353.09|352.94|41
1621524900000|2021-05-20 15:35:00|353.34||353.44||353.44||353.34||13
1621525200000|2021-05-20 15:40:00|353.49|353.24|353.74|353.34|353.74|353.34|353.49|353.24|28
1621525800000|2021-05-20 15:50:00|353.69|353.39|353.64|353.39|353.69|353.39|353.64|353.39|2
1621526100000|2021-05-20 15:55:00|353.59|353.34|353.54|353.24|353.64|353.34|353.54|353.24|21
1621526400000|2021-05-20 16:00:00|353.44|353.14|353.39|353.14|353.44|353.14|353.39|353.09|9
1621526700000|2021-05-20 16:05:00|353.24|353.09|353.19|352.89|353.24|353.09|353.04|352.89|19
1621527000000|2021-05-20 16:10:00|353.04||353.04||353.19||353.04||5
1621527300000|2021-05-20 16:15:00|353.19|352.84|353.04|352.84|353.19|352.84|352.99|352.79|14
1621527600000|2021-05-20 16:20:00||352.79||352.79||352.79||352.79|2
1621527900000|2021-05-20 16:25:00||352.84||352.84||352.84||352.84|0
1621528200000|2021-05-20 16:30:00||352.74||352.74||352.74||352.74|18
1621528500000|2021-05-20 16:35:00|352.84|352.59|352.74|352.44|352.84|352.59|352.59|352.44|24
1621528800000|2021-05-20 16:40:00|352.64|352.49|352.79|352.54|352.79|352.54|352.64|352.49|5
1621529100000|2021-05-20 16:45:00|352.84|352.59|353.04|352.74|353.04|352.74|352.84|352.59|3
1621529400000|2021-05-20 16:50:00|353.09|352.84|353.14|352.94|353.14|352.94|353.09|352.84|0
1621529700000|2021-05-20 16:55:00|353.19||353.24||353.24||353.19||3
1621530000000|2021-05-20 17:00:00|353.34||353.49||353.49||353.34||4
1621530300000|2021-05-20 17:05:00|353.54|352.99|353.54|352.99|353.59|352.99|353.54|352.99|56
1621530600000|2021-05-20 17:10:00|353.49|353.04|353.49|352.99|353.49|353.19|353.49|352.99|28
1621530900000|2021-05-20 17:15:00|353.44|352.94|353.39|352.94|353.44|352.94|353.39|352.94|23
1621531200000|2021-05-20 17:20:00|353.34|352.84|353.29|352.79|353.34|352.84|353.29|352.79|29
1621531500000|2021-05-20 17:25:00|353.24|352.74|353.24|352.64|353.24|352.74|353.24|352.64|24
1621531800000|2021-05-20 17:30:00|353.29|352.69|353.29|352.74|353.29|352.74|353.24|352.64|61
1621532100000|2021-05-20 17:35:00|353.34|352.79|353.34|352.79|353.34|352.79|353.29|352.79|38
1621532400000|2021-05-20 17:40:00|353.29|352.74|353.14|352.59|353.29|352.74|353.14|352.59|30
1621533000000|2021-05-20 17:50:00|353.09|352.49|352.84|352.34|353.09|352.49|352.84|352.34|10
1621533600000|2021-05-20 18:00:00||352.39||352.49||352.54||352.39|0
1621533900000|2021-05-20 18:05:00|||||||||1
1621534200000|2021-05-20 18:10:00|352.79||352.79||352.79||352.79||0
1621534500000|2021-05-20 18:15:00||352.54||352.44||352.54||352.44|1
1621534800000|2021-05-20 18:20:00||352.49||352.49||352.49||352.49|0
1621535100000|2021-05-20 18:25:00||352.54||352.54||352.54||352.54|0
1621535400000|2021-05-20 18:30:00|352.74|352.59|352.69|352.39|352.84|352.64|352.54|352.39|27
1621535700000|2021-05-20 18:35:00|352.74|352.44|352.69|352.49|352.74|352.49|352.69|352.44|0
1621536000000|2021-05-20 18:40:00|352.74|352.54|352.79|352.64|352.84|352.64|352.74|352.54|5
1621536300000|2021-05-20 18:45:00|352.74|352.59|352.79|352.54|352.79|352.59|352.74|352.49|8
1621536600000|2021-05-20 18:50:00|352.84|352.59|352.84|352.64|352.84|352.64|352.79|352.54|15
1621536900000|2021-05-20 18:55:00|352.79||352.94||352.94||352.79||3
1621537200000|2021-05-20 19:00:00||352.59||352.59||352.59||352.54|2
1621537800000|2021-05-20 19:10:00||352.64||352.69||352.69||352.64|0
1621538100000|2021-05-20 19:15:00||352.74||352.79||352.79||352.74|2
1621538400000|2021-05-20 19:20:00|352.99|352.84|353.14|352.89|353.14|352.89|352.99|352.84|14
1621538700000|2021-05-20 19:25:00|353.19|352.94|353.24|353.04|353.24|353.04|353.19|352.94|2
1621539000000|2021-05-20 19:30:00||352.99||352.89||352.99||352.89|10
1621539300000|2021-05-20 19:35:00|353.09||353.19||353.19||353.09||15
1621539600000|2021-05-20 19:40:00|352.99|352.84|353.04|352.84|353.14|352.84|352.99|352.79|3
1621539900000|2021-05-20 19:45:00|352.94|352.79|352.94|352.59|353.04|352.79|352.94|352.59|20
1621540200000|2021-05-20 19:50:00||352.54||352.69||352.69||352.54|4
1621540500000|2021-05-20 19:55:00||352.54||352.59||352.59||352.49|11
1621540800000|2021-05-20 20:00:00|352.89|352.49|352.59|352.29|352.89|352.49|352.59|352.29|14
1621541100000|2021-05-20 20:05:00||352.34||352.29||352.34||352.29|0
1621541400000|2021-05-20 20:10:00|352.64|352.34|352.69|352.34|352.69|352.44|352.64|352.34|2
1621542600000|2021-05-20 20:30:00||352.29||352.24||352.29||352.24|5
1621542900000|2021-05-20 20:35:00||352.29||352.29||352.29||352.29|0
1621543200000|2021-05-20 20:40:00|352.74|352.34|352.39|352.24|352.74|352.34|352.39|351.94|24
1621543500000|2021-05-20 20:45:00|352.64|352.14|352.59|352.24|352.64|352.29|352.59|352.14|2
1621543800000|2021-05-20 20:50:00||352.29||352.29||352.29||352.29|0
1621544100000|2021-05-20 20:55:00|352.39|352.19|352.49|352.04|352.54|352.24|352.39|352.04|8
1621544400000|2021-05-20 21:00:00|352.54|351.99|352.59|352.09|352.64|352.14|352.54|351.94|0
1621545000000|2021-05-20 21:10:00||351.94||351.99||351.99||351.94|1
1621548000000|2021-05-20 22:00:00|352.69|352.09|352.59|351.99|352.69|352.09|352.59|351.99|0
1621548300000|2021-05-20 22:05:00|352.69|352.09|352.59|351.99|352.69|352.09|352.49|351.89|0
1621548600000|2021-05-20 22:10:00|352.69|352.09|352.69|352.09|352.69|352.09|352.69|352.09|0
1621549200000|2021-05-20 22:20:00|352.59|351.99|352.69|352.09|352.69|352.09|352.59|351.99|0
1621549500000|2021-05-20 22:25:00|352.79|352.19|352.79|352.19|352.79|352.19|352.69|352.09|0
1621550100000|2021-05-20 22:35:00|352.89|352.29|352.89|352.29|352.89|352.29|352.79|352.19|0
1621550400000|2021-05-20 22:40:00|352.79|352.19|352.79|352.19|352.89|352.29|352.79|352.19|0
1621552800000|2021-05-20 23:20:00|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621553100000|2021-05-20 23:25:00|352.79|352.19|352.89|352.29|352.89|352.29|352.79|352.19|0
1621553400000|2021-05-20 23:30:00|352.99|352.39|352.99|352.39|352.99|352.39|352.89|352.29|0
1621553700000|2021-05-20 23:35:00|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621554300000|2021-05-20 23:45:00|353.19|352.59|353.19|352.59|353.29|352.69|353.19|352.59|0
1621554600000|2021-05-20 23:50:00|353.09|352.49|353.09|352.49|353.19|352.59|353.09|352.49|0
1621554900000|2021-05-20 23:55:00|353.19|352.59|353.19|352.59|353.19|352.59|353.09|352.49|0
1621555200000|2021-05-21 00:00:00|353.09|352.49|353.49|352.89|353.49|352.89|353.09|352.49|0
1621555500000|2021-05-21 00:05:00|353.59|352.99|353.69|353.09|353.69|353.09|353.49|352.89|0
1621556100000|2021-05-21 00:15:00|353.59|352.99|353.59|352.99|353.69|353.09|353.59|352.99|0
1621556400000|2021-05-21 00:20:00|353.49|352.89|353.59|352.99|353.59|352.99|353.49|352.89|0
1621556700000|2021-05-21 00:25:00|353.69|353.09|353.69|353.09|353.69|353.09|353.59|352.99|0
1621557000000|2021-05-21 00:30:00|353.34|352.99|353.74|353.54|353.74|353.54|353.14|352.59|254
1621557300000|2021-05-21 00:35:00|353.79|353.59|354.09|353.84|354.39|354.19|353.79|353.59|235
1621557600000|2021-05-21 00:40:00|354.04|353.94|354.14|353.94|354.24|354.09|353.99|353.84|115
1621557900000|2021-05-21 00:45:00|354.09|353.99|353.99|353.79|354.19|353.99|353.79|353.64|152
1621558200000|2021-05-21 00:50:00|354.04|353.84|354.29|354.14|354.64|354.39|353.94|353.79|260
1621558500000|2021-05-21 00:55:00|354.24|354.09|354.64|354.44|354.84|354.64|354.09|353.89|460
1621558800000|2021-05-21 01:00:00|354.54|354.34|354.54|354.34|354.79|354.64|354.09|353.89|913
1621559100000|2021-05-21 01:05:00|354.49|354.24|353.94|353.69|354.64|354.49|353.94|353.69|456
1621559400000|2021-05-21 01:10:00|353.89|353.59|353.64|353.39|353.89|353.69|353.24|353.09|515
1621559700000|2021-05-21 01:15:00|353.69|353.44|353.19|353.04|353.99|353.84|353.19|353.04|287
1621560000000|2021-05-21 01:20:00|353.24|353.09|353.54|353.39|353.69|353.54|353.24|353.09|295
1621560300000|2021-05-21 01:25:00|353.59|353.44|353.79|353.59|353.79|353.64|353.44|353.29|255
1621560600000|2021-05-21 01:30:00|353.74|353.54|353.89|353.69|354.04|353.89|353.59|353.39|354
1621560900000|2021-05-21 01:35:00|353.94|353.74|353.59|353.44|353.94|353.74|353.49|353.29|166
1621561200000|2021-05-21 01:40:00|353.54|353.39|353.14|352.99|353.59|353.44|353.14|352.99|197
1621561500000|2021-05-21 01:45:00|353.09|352.94|352.89|352.69|353.29|353.09|352.84|352.69|227
1621561800000|2021-05-21 01:50:00|352.84|352.74|352.39|352.14|352.99|352.79|352.14|351.99|327
1621562100000|2021-05-21 01:55:00|352.34|352.09|352.39|352.19|352.64|352.44|352.24|352.09|118
1621562400000|2021-05-21 02:00:00|352.34|352.14|351.79|351.64|352.59|352.39|351.79|351.64|283
1621562700000|2021-05-21 02:05:00|351.74|351.54|351.89|351.69|352.09|351.94|351.64|351.44|291
1621563000000|2021-05-21 02:10:00|351.84|351.74|351.89|351.69|351.99|351.84|351.64|351.49|152
1621563300000|2021-05-21 02:15:00|351.84|351.64|352.04|351.84|352.14|351.94|351.79|351.64|198
1621563600000|2021-05-21 02:20:00|351.99|351.79|351.94|351.79|352.19|351.99|351.89|351.74|184
1621563900000|2021-05-21 02:25:00|351.89|351.74|352.14|351.99|352.39|352.24|351.79|351.64|395
1621564200000|2021-05-21 02:30:00|352.09|351.94|352.29|352.09|352.34|352.19|351.79|351.64|255
1621564500000|2021-05-21 02:35:00|352.24|352.14|352.29|352.14|352.39|352.24|352.09|351.94|144
1621564800000|2021-05-21 02:40:00|352.34|352.19|352.04|351.84|352.49|352.29|351.84|351.69|206
1621565100000|2021-05-21 02:45:00|351.99|351.89|351.79|351.64|352.09|351.89|351.79|351.64|142
1621565400000|2021-05-21 02:50:00|351.74|351.59|351.84|351.69|351.89|351.69|351.59|351.44|238
1621565700000|2021-05-21 02:55:00|351.89|351.74|352.19|352.04|352.24|352.04|351.84|351.69|186
1621566000000|2021-05-21 03:00:00|352.24|352.09|352.79|352.64|352.79|352.64|352.24|352.04|398
1621566300000|2021-05-21 03:05:00|352.74|352.59|352.39|352.24|352.74|352.59|352.39|352.24|222
1621566600000|2021-05-21 03:10:00|352.44|352.19|352.34|352.19|352.49|352.34|352.34|352.14|254
1621566900000|2021-05-21 03:15:00|352.29|352.14|352.79|352.64|352.79|352.64|352.24|352.09|245
1621567200000|2021-05-21 03:20:00|352.84|352.59|352.89|352.74|352.94|352.79|352.79|352.59|252
1621567500000|2021-05-21 03:25:00|352.84|352.69|352.74|352.59|352.89|352.74|352.54|352.39|166
1621567800000|2021-05-21 03:30:00|352.69|352.54|352.64|352.49|352.89|352.74|352.64|352.49|148
1621568100000|2021-05-21 03:35:00|352.59|352.44|352.79|352.64|352.89|352.74|352.59|352.39|214
1621568400000|2021-05-21 03:40:00|352.74|352.59|352.84|352.69|352.84|352.69|352.74|352.59|101
1621568700000|2021-05-21 03:45:00|352.94|352.74|352.59|352.39|352.94|352.74|352.54|352.39|156
1621569000000|2021-05-21 03:50:00|352.54|352.34|352.39|352.24|352.54|352.34|352.34|352.14|137
1621569300000|2021-05-21 03:55:00|352.44|352.29|352.44|352.29|352.49|352.29|352.29|352.14|96
1621569600000|2021-05-21 04:00:00|352.39|352.24|352.24|352.09|352.59|352.39|352.24|352.09|47
1621569900000|2021-05-21 04:05:00|352.19|352.04|352.09|351.89|352.24|352.04|352.04|351.89|93
1621570200000|2021-05-21 04:10:00|352.04|351.94|351.94|351.79|352.19|351.99|351.94|351.74|84
1621570500000|2021-05-21 04:15:00|351.84|351.69|352.09|351.94|352.09|351.94|351.84|351.69|177
1621570800000|2021-05-21 04:20:00|352.14|351.89|352.39|352.24|352.39|352.24|352.09|351.89|125
1621571100000|2021-05-21 04:25:00|352.44|352.29|352.34|352.14|352.44|352.29|352.34|352.14|47
1621571400000|2021-05-21 04:30:00|352.29|352.09|352.19|352.04|352.34|352.19|352.19|352.04|40
1621571700000|2021-05-21 04:35:00|352.14|351.99|352.19|351.99|352.19|351.99|352.14|351.94|25
1621572000000|2021-05-21 04:40:00|352.24|352.04|352.34|352.19|352.34|352.19|352.24|352.04|27
1621572300000|2021-05-21 04:45:00|352.39|352.24|352.59|352.44|352.64|352.49|352.39|352.24|111
1621572600000|2021-05-21 04:50:00|352.64|352.49|352.59|352.44|352.69|352.54|352.59|352.44|100
1621572900000|2021-05-21 04:55:00|352.64|352.39|352.64|352.44|352.69|352.49|352.54|352.39|59
1621573200000|2021-05-21 05:00:00|352.69|352.49|352.74|352.54|352.74|352.59|352.54|352.34|159
1621573500000|2021-05-21 05:05:00|352.69|352.49|352.99|352.84|352.99|352.84|352.64|352.49|161
1621573800000|2021-05-21 05:10:00|352.94|352.79|352.79|352.64|352.94|352.79|352.59|352.44|109
1621574100000|2021-05-21 05:15:00|352.84|352.69|352.89|352.69|353.04|352.89|352.79|352.64|103
1621574400000|2021-05-21 05:20:00|352.94|352.74|352.94|352.74|352.99|352.84|352.84|352.69|45
1621574700000|2021-05-21 05:25:00|352.89|352.79|352.74|352.59|352.99|352.79|352.74|352.54|46
1621575000000|2021-05-21 05:30:00|352.79|352.64|352.94|352.79|352.99|352.84|352.79|352.64|74
1621575300000|2021-05-21 05:35:00|352.89|352.74|352.84|352.64|352.99|352.79|352.79|352.59|71
1621575600000|2021-05-21 05:40:00|352.89|352.69|352.59|352.39|352.89|352.74|352.54|352.39|117
1621575900000|2021-05-21 05:45:00|352.64|352.44|352.74|352.59|352.74|352.59|352.64|352.44|84
1621576200000|2021-05-21 05:50:00|352.69|352.54|352.59|352.44|352.69|352.54|352.59|352.39|29
1621576500000|2021-05-21 05:55:00|352.64|352.49|352.69|352.54|352.74|352.59|352.64|352.49|30
1621576800000|2021-05-21 06:00:00|352.64|352.49|352.84|352.64|352.89|352.74|352.64|352.44|214
1621577100000|2021-05-21 06:05:00|352.89|352.69|352.89|352.69|352.99|352.84|352.84|352.69|64
1621577400000|2021-05-21 06:10:00|352.94|352.74|352.89|352.69|352.94|352.79|352.79|352.64|55
1621577700000|2021-05-21 06:15:00|352.84|352.74|352.79|352.64|352.89|352.74|352.74|352.54|51
1621578000000|2021-05-21 06:20:00|352.84|352.69|352.84|352.69|352.84|352.69|352.79|352.59|24
1621578300000|2021-05-21 06:25:00|352.89|352.74|352.84|352.69|352.89|352.74|352.84|352.64|30
1621578600000|2021-05-21 06:30:00|352.89|352.74|352.94|352.79|353.04|352.89|352.89|352.69|100
1621578900000|2021-05-21 06:35:00|352.99|352.84|352.94|352.79|353.04|352.84|352.94|352.79|24
1621579200000|2021-05-21 06:40:00|352.99|352.84|352.89|352.74|352.99|352.84|352.84|352.69|61
1621579500000|2021-05-21 06:45:00|352.94|352.69|352.99|352.84|352.99|352.84|352.84|352.69|54
1621579800000|2021-05-21 06:50:00|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|30
1621580100000|2021-05-21 06:55:00|352.99|352.84|352.94|352.79|353.04|352.89|352.94|352.79|54
1621580400000|2021-05-21 07:00:00|352.99|352.84|352.94|352.79|353.09|352.94|352.94|352.79|250
1621580700000|2021-05-21 07:05:00|352.89|352.74|353.04|352.89|353.04|352.89|352.89|352.74|144
1621581000000|2021-05-21 07:10:00|352.99|352.84|352.94|352.79|353.04|352.89|352.94|352.79|115
1621581300000|2021-05-21 07:15:00|353.04|352.84|353.14|352.99|353.54|353.34|353.04|352.84|805
1621581600000|2021-05-21 07:20:00|353.19|353.04|353.14|352.99|353.24|353.09|353.04|352.89|218
1621581900000|2021-05-21 07:25:00|353.19|353.04|352.84|352.69|353.19|353.04|352.84|352.69|227
1621582200000|2021-05-21 07:30:00|352.89|352.74|352.74|352.59|353.04|352.84|352.74|352.59|310
1621582500000|2021-05-21 07:35:00|352.79|352.64|352.74|352.59|352.94|352.79|352.74|352.59|215
1621582800000|2021-05-21 07:40:00|352.79|352.64|353.04|352.89|353.09|352.89|352.79|352.64|235
1621583100000|2021-05-21 07:45:00|353.09|352.94|352.99|352.79|353.14|352.99|352.94|352.79|170
1621583400000|2021-05-21 07:50:00|353.04|352.84|352.99|352.84|353.14|352.99|352.99|352.84|100
1621583700000|2021-05-21 07:55:00|352.94|352.79|352.84|352.64|352.94|352.84|352.79|352.64|129
1621584000000|2021-05-21 08:00:00|352.79|352.69|352.79|352.64|352.94|352.74|352.74|352.59|144
1621584300000|2021-05-21 08:05:00|352.74|352.59|352.84|352.69|353.09|352.94|352.64|352.49|260
1621584600000|2021-05-21 08:10:00|352.79|352.64|352.49|352.29|352.79|352.64|352.29|352.09|428
1621584900000|2021-05-21 08:15:00|352.44|352.34|352.39|352.24|352.54|352.39|352.29|352.14|295
1621585200000|2021-05-21 08:20:00|352.34|352.19|352.79|352.64|352.84|352.64|352.29|352.14|271
1621585500000|2021-05-21 08:25:00|352.74|352.59|352.54|352.39|352.74|352.59|352.44|352.29|164
1621585800000|2021-05-21 08:30:00|352.64|352.44|352.54|352.39|352.74|352.59|352.49|352.34|177
1621586100000|2021-05-21 08:35:00|352.59|352.44|352.44|352.29|352.59|352.44|352.39|352.24|123
1621586400000|2021-05-21 08:40:00|352.49|352.34|352.79|352.64|352.84|352.69|352.44|352.29|188
1621586700000|2021-05-21 08:45:00|352.74|352.54|352.94|352.79|352.94|352.79|352.64|352.49|194
1621587000000|2021-05-21 08:50:00|352.99|352.84|353.04|352.89|353.19|353.04|352.89|352.74|262
1621587300000|2021-05-21 08:55:00|353.09|352.94|353.14|352.99|353.19|352.99|352.94|352.79|206
1621587600000|2021-05-21 09:00:00|353.09|352.94|352.99|352.69|353.34|353.14|352.74|352.49|540
1621587900000|2021-05-21 09:05:00|353.09|352.74|352.79|352.64|353.14|352.99|352.79|352.64|246
1621588200000|2021-05-21 09:10:00|352.89|352.69|352.99|352.79|353.04|352.89|352.79|352.64|88
1621588500000|2021-05-21 09:15:00|352.94|352.74|353.39|352.94|353.39|353.04|352.84|352.69|99
1621588800000|2021-05-21 09:20:00|353.09|352.49|353.09|352.49|353.19|352.59|353.09|352.49|0
1621589100000|2021-05-21 09:25:00|352.99|352.39|353.19|352.59|353.19|352.59|352.99|352.39|2
1621589400000|2021-05-21 09:30:00|353.09|352.49|352.99|352.39|353.09|352.49|352.99|352.39|0
1621589700000|2021-05-21 09:35:00|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621590000000|2021-05-21 09:40:00|353.09|352.49|353.19|352.59|353.29|352.69|353.09|352.49|0
1621590300000|2021-05-21 09:45:00|353.09|352.49|353.29|352.69|353.29|352.69|353.09|352.49|0
1621590600000|2021-05-21 09:50:00|353.19|352.59|353.29|353.04|353.34|353.09|353.04|352.59|11
1621590900000|2021-05-21 09:55:00|353.24|353.09|353.24|353.04|353.34|353.14|353.24|353.04|1
1621591200000|2021-05-21 10:00:00|353.19|352.99|353.34|353.04|353.34|353.04|353.14|352.99|4
1621591500000|2021-05-21 10:05:00|353.29|353.09|353.34|353.14|353.34|353.14|353.29|353.09|2
1621591800000|2021-05-21 10:10:00|353.29|353.09|353.34|353.09|353.34|353.09|353.19|353.04|13
1621592100000|2021-05-21 10:15:00|353.29|353.14|353.49|353.19|353.49|353.29|353.29|353.14|6
1621592400000|2021-05-21 10:20:00|||||||||1
1621592700000|2021-05-21 10:25:00|353.44|353.24|353.49|353.24|353.49|353.29|353.44|353.19|2
1621593000000|2021-05-21 10:30:00|353.44|353.14|353.34|353.14|353.44|353.14|353.34|353.14|4
1621593300000|2021-05-21 10:35:00|353.29|353.09|353.29|353.09|353.29|353.09|353.29|353.09|2
1621593600000|2021-05-21 10:40:00|353.34|353.14|353.39|353.19|353.39|353.19|353.34|353.14|5
1621593900000|2021-05-21 10:45:00|353.44||353.44||353.44||353.44||0
1621594200000|2021-05-21 10:50:00||353.24||353.19||353.24||353.19|2
1621594500000|2021-05-21 10:55:00|353.39|353.09|353.39|353.09|353.39|353.09|353.39|353.09|2
1621594800000|2021-05-21 11:00:00||353.14||353.19||353.19||353.14|0
1621595100000|2021-05-21 11:05:00|353.24|352.99|353.04|352.89|353.24|352.99|353.04|352.84|75
1621595400000|2021-05-21 11:10:00|352.99|352.84|353.04|352.84|353.04|352.89|352.99|352.84|9
1621595700000|2021-05-21 11:15:00|353.09|352.79|353.09|352.79|353.09|352.94|353.09|352.79|181
1621596000000|2021-05-21 11:20:00|353.14|352.84|353.19|352.84|353.19|352.84|353.14|352.84|6
1621596300000|2021-05-21 11:25:00|353.24|352.89|353.29|352.89|353.29|352.89|353.24|352.89|2
1621596600000|2021-05-21 11:30:00|353.34|352.94|353.29|352.99|353.34|352.99|353.29|352.94|2
1621596900000|2021-05-21 11:35:00|353.34|353.04|353.34|353.09|353.34|353.09|353.24|353.04|7
1621597200000|2021-05-21 11:40:00|353.24||353.34||353.34||353.24||26
1621597500000|2021-05-21 11:45:00|353.39|353.14|353.39|353.24|353.44|353.29|353.39|353.14|12
1621597800000|2021-05-21 11:50:00||353.19||353.19||353.24||353.19|5
1621598700000|2021-05-21 12:05:00|353.44|353.24|353.49|353.29|353.49|353.29|353.44|353.24|2
1621599000000|2021-05-21 12:10:00||353.34||353.29||353.34||353.29|1
1621599300000|2021-05-21 12:15:00||353.34||353.29||353.34||353.29|5
1621599600000|2021-05-21 12:20:00|353.54|353.34|353.64|353.44|353.64|353.49|353.54|353.29|19
1621599900000|2021-05-21 12:25:00||353.39||353.39||353.39||353.39|8
1621600200000|2021-05-21 12:30:00|353.59|353.34|353.54|353.29|353.59|353.39|353.54|353.29|5
1621600500000|2021-05-21 12:35:00|353.59|353.34|353.54|353.39|353.59|353.39|353.54|353.34|5
1621600800000|2021-05-21 12:40:00|353.49|353.34|353.54|353.34|353.54|353.34|353.44|353.29|15
1621601100000|2021-05-21 12:45:00|353.59|353.39|353.69|353.49|353.69|353.49|353.59|353.39|13
1621601400000|2021-05-21 12:50:00|353.79|353.54|353.89|353.74|353.89|353.74|353.79|353.54|29
1621601700000|2021-05-21 12:55:00|353.94|353.79|353.84|353.64|353.99|353.79|353.84|353.64|22
1621602000000|2021-05-21 13:00:00|353.89|353.69|353.94|353.69|353.94|353.69|353.89|353.69|9
1621602300000|2021-05-21 13:05:00|353.84|353.74|353.74|353.59|353.84|353.74|353.74|353.59|9
1621602600000|2021-05-21 13:10:00|353.79||353.84||353.84||353.79||12
1621602900000|2021-05-21 13:15:00||353.64||353.59||353.64||353.59|0
1621603500000|2021-05-21 13:25:00|353.79|353.64|353.79|353.54|353.79|353.64|353.79|353.49|10
1621603800000|2021-05-21 13:30:00|353.84|353.59|353.89|353.64|353.89|353.74|353.84|353.59|45
1621604100000|2021-05-21 13:35:00|353.94|353.59|354.04|353.84|354.04|353.89|353.89|353.54|40
1621604400000|2021-05-21 13:40:00|353.94|353.79|354.14|353.94|354.14|353.94|353.94|353.69|39
1621604700000|2021-05-21 13:45:00|353.74|353.89|353.99|353.59|354.14|353.94|353.74|353.54|11
1621605000000|2021-05-21 13:50:00|353.94|353.74|354.34|354.09|354.39|354.14|353.94|353.69|55
1621605300000|2021-05-21 13:55:00|354.29||354.49||354.54||354.29||16
1621605600000|2021-05-21 14:00:00|354.44|353.99|354.19|353.89|354.44|353.99|354.09|353.89|15
1621605900000|2021-05-21 14:05:00|354.14|353.84|353.99|353.64|354.14|353.84|353.84|353.64|27
1621606200000|2021-05-21 14:10:00|354.04|353.74|353.89|353.59|354.14|353.74|353.84|353.59|15
1621606500000|2021-05-21 14:15:00|353.84|353.54|353.84|353.59|353.84|353.64|353.79|353.54|13
1621606800000|2021-05-21 14:20:00|353.79|353.54|353.74|353.54|353.79|353.54|353.74|353.54|13
1621607100000|2021-05-21 14:25:00|353.69|353.49|353.69|353.39|353.69|353.49|353.49|353.34|25
1621607400000|2021-05-21 14:30:00|353.64|353.44|353.84|353.59|353.84|353.64|353.64|353.44|8
1621607700000|2021-05-21 14:35:00|353.74|353.54|353.34|353.09|353.74|353.59|353.29|353.09|40
1621608000000|2021-05-21 14:40:00|353.39||353.49||353.54||353.34||19
1621608300000|2021-05-21 14:45:00|353.44|353.14|353.44|353.14|353.44|353.14|353.24|353.14|8
1621608600000|2021-05-21 14:50:00|353.54|353.24|353.89|353.64|353.94|353.69|353.54|353.24|50
1621608900000|2021-05-21 14:55:00|353.84|353.59|353.84|353.59|353.84|353.59|353.84|353.59|8
1621609200000|2021-05-21 15:00:00|353.74|353.54|353.74|353.59|353.74|353.59|353.54|353.39|11
1621609500000|2021-05-21 15:05:00|353.79|353.64|353.79|353.59|353.89|353.69|353.69|353.54|30
1621609800000|2021-05-21 15:10:00|353.84|353.64|353.84|353.64|353.84|353.64|353.84|353.59|10
1621610100000|2021-05-21 15:15:00|353.79|353.69|354.04|353.89|354.04|353.89|353.79|353.69|33
1621610400000|2021-05-21 15:20:00|353.99|353.84|354.04|353.84|354.04|353.84|353.79|353.64|20
1621610700000|2021-05-21 15:25:00|354.09|353.89|353.74|353.49|354.19|353.99|353.74|353.49|21
1621611000000|2021-05-21 15:30:00|353.69|353.54|353.89|353.64|353.94|353.64|353.64|353.54|51
1621611300000|2021-05-21 15:35:00|353.79|353.69|353.59|353.39|353.79|353.69|353.54|353.39|31
1621611600000|2021-05-21 15:40:00|353.64|353.44|353.64|353.44|353.69|353.44|353.64|353.44|3
1621611900000|2021-05-21 15:45:00|353.59|353.39|353.54|353.29|353.59|353.44|353.49|353.29|16
1621612200000|2021-05-21 15:50:00|353.44|353.24|353.29|353.04|353.44|353.24|353.29|353.04|15
1621612500000|2021-05-21 15:55:00|353.24|352.99|353.29|352.99|353.29|352.99|353.19|352.99|7
1621612800000|2021-05-21 16:00:00|353.24|353.09|353.49|353.19|353.49|353.24|353.24|353.09|5
1621613100000|2021-05-21 16:05:00|353.39|353.24|352.99|352.74|353.39|353.24|352.99|352.74|25
1621613400000|2021-05-21 16:10:00|352.94|352.69|353.19|352.74|353.19|352.74|352.84|352.64|9
1621613700000|2021-05-21 16:15:00|353.14|352.94|353.39|352.99|353.39|353.14|353.09|352.94|13
1621614000000|2021-05-21 16:20:00|353.34|353.04|353.34|353.14|353.34|353.19|353.24|353.04|13
1621614300000|2021-05-21 16:25:00|353.29|353.09|353.39|353.04|353.39|353.09|353.19|353.04|20
1621614600000|2021-05-21 16:30:00|353.44|353.09|353.44|353.09|353.44|353.09|353.44|353.09|1
1621614900000|2021-05-21 16:35:00|353.39|353.14|353.39|353.14|353.39|353.14|353.24|353.14|4
1621615200000|2021-05-21 16:40:00|353.44|353.19|353.49|353.24|353.49|353.24|353.44|353.19|8
1621615500000|2021-05-21 16:45:00|353.44|353.19|353.29|353.04|353.44|353.19|353.29|353.04|14
1621615800000|2021-05-21 16:50:00|353.24|352.94|352.99|352.69|353.24|352.94|352.99|352.69|10
1621616100000|2021-05-21 16:55:00|352.89|352.64|353.04|352.69|353.09|352.69|352.69|352.49|12
1621616400000|2021-05-21 17:00:00|352.99|352.74|352.99|352.74|352.99|352.74|352.99|352.74|0
1621616700000|2021-05-21 17:05:00|353.04|352.94|353.19|352.94|353.19|352.94|353.04|352.94|10
1621617000000|2021-05-21 17:10:00|353.14|352.89|353.24|352.99|353.24|352.99|353.09|352.79|25
1621617300000|2021-05-21 17:15:00|353.19|353.04|353.09|352.89|353.19|353.04|353.09|352.89|12
1621617600000|2021-05-21 17:20:00|353.04|352.84|353.24|352.99|353.24|352.99|353.04|352.84|5
1621617900000|2021-05-21 17:25:00|353.19||353.24||353.24||353.19||5
1621618200000|2021-05-21 17:30:00|353.29|353.09|353.44|353.19|353.44|353.19|353.29|353.09|4
1621618500000|2021-05-21 17:35:00|353.39|353.24|353.69|353.44|353.69|353.44|353.39|353.24|17
1621618800000|2021-05-21 17:40:00|353.64|353.39|353.54|353.39|353.64|353.39|353.54|353.39|7
1621619100000|2021-05-21 17:45:00|353.49|353.34|353.39|353.19|353.49|353.34|353.29|353.14|49
1621619400000|2021-05-21 17:50:00|353.44||353.39||353.44||353.39||3
1621619700000|2021-05-21 17:55:00|353.34|353.24|353.39|353.14|353.39|353.24|353.24|353.09|19
1621620000000|2021-05-21 18:00:00|353.34||353.34||353.34||353.34||0
1621620300000|2021-05-21 18:05:00|353.29|353.19|353.54|353.24|353.54|353.24|353.29|353.19|9
1621620600000|2021-05-21 18:10:00|353.59|353.29|353.59|353.39|353.59|353.44|353.54|353.29|8
1621620900000|2021-05-21 18:15:00|353.54|353.34|353.49|353.29|353.54|353.39|353.44|353.29|38
1621621200000|2021-05-21 18:20:00|353.44|353.24|353.44|353.24|353.44|353.24|353.34|353.19|8
1621621500000|2021-05-21 18:25:00|353.39|353.19|353.29|352.99|353.39|353.19|353.19|352.99|16
1621621800000|2021-05-21 18:30:00|353.24|352.94|353.14|352.94|353.24|352.99|353.09|352.94|8
1621622100000|2021-05-21 18:35:00|353.09|352.89|353.04|352.79|353.19|352.89|353.04|352.79|11
1621622400000|2021-05-21 18:40:00|352.99|352.74|352.99|352.74|352.99|352.74|352.89|352.74|6
1621622700000|2021-05-21 18:45:00|353.04|352.69|352.94|352.64|353.04|352.69|352.84|352.64|6
1621623000000|2021-05-21 18:50:00|353.04||352.99||353.04||352.89||10
1621623300000|2021-05-21 18:55:00|353.04|352.69|353.04|352.69|353.04|352.69|352.99|352.69|5
1621623600000|2021-05-21 19:00:00|352.99||352.94||352.99||352.94||0
1621623900000|2021-05-21 19:05:00|352.89||352.99||353.04||352.89||6
1621624200000|2021-05-21 19:10:00|352.94||353.09||353.09||352.94||4
1621624500000|2021-05-21 19:15:00|353.04|352.79|353.04|352.79|353.04|352.79|352.99|352.79|4
1621624800000|2021-05-21 19:20:00|353.09||353.09||353.09||352.99||6
1621625100000|2021-05-21 19:25:00|353.04||353.04||353.04||353.04||4
1621625400000|2021-05-21 19:30:00|352.99|352.74|353.04|352.74|353.04|352.74|352.89|352.74|19
1621625700000|2021-05-21 19:35:00|352.99||352.99||352.99||352.89||8
1621626000000|2021-05-21 19:40:00|353.04||353.04||353.09||353.04||3
1621626300000|2021-05-21 19:45:00|352.99|352.69|352.94|352.54|352.99|352.69|352.64|352.49|30
1621626600000|2021-05-21 19:50:00|352.89|352.74|353.24|352.99|353.24|352.99|352.84|352.74|19
1621626900000|2021-05-21 19:55:00|353.19|352.89|353.19|352.89|353.19|352.89|353.14|352.89|14
1621627500000|2021-05-21 20:05:00|353.14|352.79|353.04|352.79|353.14|352.79|353.04|352.79|6
1621627800000|2021-05-21 20:10:00|353.09|352.84|353.04|352.84|353.09|352.84|352.99|352.84|2
1621628400000|2021-05-21 20:20:00|352.94|352.74|352.99|352.79|352.99|352.79|352.94|352.74|4
1621629000000|2021-05-21 20:30:00|353.04|352.89|353.04|352.79|353.04|352.89|353.04|352.79|9
1621629300000|2021-05-21 20:35:00|353.09|352.94|353.14|352.84|353.14|352.94|353.09|352.84|4
1621629900000|2021-05-21 20:45:00|353.19|352.89|353.29|352.99|353.29|353.04|353.19|352.89|2
1621630200000|2021-05-21 20:50:00|353.34|353.04|353.54|353.09|353.59|353.14|353.34|353.04|1
1621630500000|2021-05-21 20:55:00|353.49|353.04|353.74|353.44|353.79|353.54|353.34|353.04|27
1621807200000|2021-05-23 22:00:00|353.39|352.79|353.29|352.69|353.39|352.79|353.29|352.69|0
1621807500000|2021-05-23 22:05:00|353.19|352.59|353.09|352.49|353.19|352.59|352.99|352.39|0
1621807800000|2021-05-23 22:10:00|353.19|352.59|353.19|352.59|353.19|352.59|353.09|352.49|0
1621808100000|2021-05-23 22:15:00|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621808400000|2021-05-23 22:20:00|353.29|352.69|353.29|352.69|353.29|352.69|353.19|352.59|0
1621809000000|2021-05-23 22:30:00|353.19|352.59|352.99|352.39|353.19|352.59|352.99|352.39|0
1621809300000|2021-05-23 22:35:00|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621809600000|2021-05-23 22:40:00|353.29|352.69|353.19|352.59|353.29|352.69|353.19|352.59|0
1621809900000|2021-05-23 22:45:00|353.29|352.69|353.19|352.59|353.29|352.69|353.19|352.59|0
1621810200000|2021-05-23 22:50:00|353.29|352.69|353.19|352.59|353.29|352.69|353.09|352.49|0
1621810500000|2021-05-23 22:55:00|353.29|352.69|353.19|352.59|353.29|352.69|353.19|352.59|0
1621810800000|2021-05-23 23:00:00|353.29|352.69|353.29|352.69|353.29|352.69|353.19|352.59|0
1621811100000|2021-05-23 23:05:00|353.39|352.79|353.49|352.89|353.49|352.89|353.29|352.69|0
1621811700000|2021-05-23 23:15:00|353.59|352.99|353.59|352.99|353.59|352.99|353.49|352.89|0
1621812000000|2021-05-23 23:20:00|353.49|352.89|353.59|352.99|353.59|352.99|353.49|352.89|0
1621812300000|2021-05-23 23:25:00|353.49|352.89|353.49|352.89|353.59|352.99|353.49|352.89|0
1621812600000|2021-05-23 23:30:00|353.69|353.09|353.69|353.09|353.79|353.19|353.69|353.09|0
1621812900000|2021-05-23 23:35:00|353.79|353.19|353.79|353.19|353.79|353.19|353.69|353.09|0
1621813200000|2021-05-23 23:40:00|353.89|353.29|353.69|353.09|353.89|353.29|353.69|353.09|0
1621813500000|2021-05-23 23:45:00|353.59|352.99|353.69|353.09|353.69|353.09|353.59|352.99|0
1621813800000|2021-05-23 23:50:00|353.59|352.99|353.49|352.89|353.69|353.09|353.49|352.89|0
1621814100000|2021-05-23 23:55:00|353.59|352.99|353.39|352.79|353.59|352.99|353.39|352.79|0
1621814400000|2021-05-24 00:00:00|353.49|352.89|353.69|353.09|353.79|353.19|353.39|352.79|0
1621814700000|2021-05-24 00:05:00|353.79|353.19|353.89|353.29|353.99|353.39|353.69|353.09|0
1621815000000|2021-05-24 00:10:00|353.99|353.39|353.99|353.39|353.99|353.39|353.89|353.29|0
1621815300000|2021-05-24 00:15:00|353.89|353.29|353.99|353.39|354.09|353.49|353.89|353.29|0
1621815600000|2021-05-24 00:20:00|354.09|353.49|353.99|353.39|354.09|353.49|353.99|353.39|0
1621816200000|2021-05-24 00:30:00|354.09|353.84|354.29|354.09|354.64|354.39|354.09|353.84|433
1621816500000|2021-05-24 00:35:00|354.24|354.14|354.44|354.24|354.44|354.29|354.09|353.94|346
1621816800000|2021-05-24 00:40:00|354.39|354.29|354.44|354.29|354.59|354.44|354.39|354.19|140
1621817100000|2021-05-24 00:45:00|354.39|354.14|354.39|354.19|354.44|354.29|354.14|353.99|141
1621817400000|2021-05-24 00:50:00|354.44|354.24|354.99|354.84|354.99|354.84|354.44|354.19|864
1621817700000|2021-05-24 00:55:00|355.04|354.89|355.19|355.04|355.39|355.19|355.04|354.89|548
1621818000000|2021-05-24 01:00:00|355.29|354.94|354.94|354.74|355.59|355.39|354.94|354.74|814
1621818300000|2021-05-24 01:05:00|354.89|354.79|355.59|355.44|355.74|355.49|354.89|354.69|384
1621818600000|2021-05-24 01:10:00|355.64|355.49|355.84|355.69|355.94|355.79|355.59|355.44|431
1621818900000|2021-05-24 01:15:00|355.89|355.74|355.89|355.69|356.14|355.99|355.79|355.59|1775
1621819200000|2021-05-24 01:20:00|355.84|355.64|355.49|355.34|355.89|355.74|355.49|355.34|271
1621819500000|2021-05-24 01:25:00|355.54|355.29|355.29|355.09|355.54|355.39|355.24|355.09|225
1621819800000|2021-05-24 01:30:00|355.24|355.14|355.34|355.14|355.64|355.49|355.24|355.09|136
1621820100000|2021-05-24 01:35:00|355.29|355.19|355.09|354.89|355.29|355.19|354.99|354.84|167
1621820400000|2021-05-24 01:40:00|355.14|354.94|355.49|355.29|355.49|355.34|355.04|354.89|121
1621820700000|2021-05-24 01:45:00|355.44|355.24|355.24|355.04|355.54|355.39|355.24|355.04|104
1621821000000|2021-05-24 01:50:00|355.19|354.99|355.14|354.94|355.19|354.99|354.99|354.79|125
1621821300000|2021-05-24 01:55:00|355.09|354.99|355.19|355.04|355.34|355.19|354.94|354.79|121
1621821600000|2021-05-24 02:00:00|355.24|355.09|354.94|354.79|355.24|355.09|354.94|354.74|135
1621821900000|2021-05-24 02:05:00|354.99|354.84|355.29|355.09|355.29|355.14|354.99|354.84|128
1621822200000|2021-05-24 02:10:00|355.24|355.14|354.94|354.74|355.44|355.24|354.94|354.74|161
1621822500000|2021-05-24 02:15:00|354.89|354.69|354.99|354.84|355.04|354.89|354.79|354.64|109
1621822800000|2021-05-24 02:20:00|355.04|354.89|355.34|355.14|355.34|355.14|354.99|354.84|109
1621823100000|2021-05-24 02:25:00|355.29|355.09|355.44|355.29|355.49|355.34|355.24|355.09|108
1621823400000|2021-05-24 02:30:00|355.39|355.24|354.99|354.84|355.39|355.24|354.99|354.79|179
1621823700000|2021-05-24 02:35:00|355.04|354.89|354.99|354.79|355.04|354.89|354.89|354.74|74
1621824000000|2021-05-24 02:40:00|355.04|354.84|355.04|354.84|355.04|354.89|354.94|354.79|71
1621824300000|2021-05-24 02:45:00|354.99|354.89|354.84|354.64|354.99|354.89|354.79|354.64|131
1621824600000|2021-05-24 02:50:00|354.79|354.59|354.79|354.64|354.84|354.69|354.74|354.59|171
1621824900000|2021-05-24 02:55:00|354.84|354.69|354.99|354.84|354.99|354.84|354.84|354.64|87
1621825200000|2021-05-24 03:00:00|355.04|354.79|354.99|354.84|355.04|354.89|354.99|354.79|201
1621825500000|2021-05-24 03:05:00|355.04|354.79|354.99|354.84|355.04|354.84|354.99|354.79|178
1621825800000|2021-05-24 03:10:00|354.94|354.79|354.94|354.79|354.99|354.84|354.89|354.74|277
1621826100000|2021-05-24 03:15:00|354.99|354.84|354.99|354.84|355.04|354.84|354.94|354.79|218
1621826400000|2021-05-24 03:20:00|355.04|354.89|354.94|354.74|355.04|354.89|354.89|354.69|209
1621826700000|2021-05-24 03:25:00|354.99|354.79|354.94|354.79|354.99|354.84|354.94|354.74|139
1621827000000|2021-05-24 03:30:00|354.99|354.84|355.04|354.89|355.09|354.94|354.99|354.84|291
1621827300000|2021-05-24 03:35:00|354.99|354.79|354.99|354.84|355.04|354.89|354.99|354.79|146
1621827600000|2021-05-24 03:40:00|354.94|354.79|354.89|354.74|354.99|354.79|354.84|354.64|217
1621827900000|2021-05-24 03:45:00|354.84|354.69|354.74|354.54|354.89|354.74|354.69|354.54|206
1621828200000|2021-05-24 03:50:00|354.69|354.49|354.74|354.54|354.74|354.59|354.69|354.49|161
1621828500000|2021-05-24 03:55:00|354.69|354.59|354.89|354.69|354.89|354.69|354.69|354.54|511
1621828800000|2021-05-24 04:00:00|354.84|354.64|354.79|354.64|354.89|354.74|354.79|354.59|98
1621829100000|2021-05-24 04:05:00|354.74|354.59|354.84|354.64|354.84|354.64|354.59|354.44|53
1621829400000|2021-05-24 04:10:00|354.74|354.69|354.64|354.49|354.74|354.69|354.64|354.49|20
1621829700000|2021-05-24 04:15:00|354.59|354.44|354.69|354.49|354.69|354.49|354.59|354.39|52
1621830000000|2021-05-24 04:20:00|354.74|354.54|354.59|354.39|354.74|354.54|354.54|354.39|58
1621830300000|2021-05-24 04:25:00|354.54|354.44|354.64|354.44|354.74|354.54|354.54|354.44|86
1621830600000|2021-05-24 04:30:00|354.59|354.49|354.59|354.44|354.69|354.54|354.54|354.39|86
1621830900000|2021-05-24 04:35:00|354.64|354.39|354.69|354.54|354.74|354.54|354.54|354.39|116
1621831200000|2021-05-24 04:40:00|354.74|354.59|354.89|354.74|354.94|354.79|354.74|354.59|1972
1621831500000|2021-05-24 04:45:00|354.94|354.69|354.89|354.69|354.94|354.74|354.84|354.64|43
1621831800000|2021-05-24 04:50:00|354.84|354.74|354.89|354.74|354.89|354.74|354.84|354.74|42
1621832100000|2021-05-24 04:55:00|354.94|354.69|354.79|354.64|354.94|354.69|354.79|354.64|27
1621832400000|2021-05-24 05:00:00|354.74|354.59|354.84|354.64|354.99|354.79|354.39|354.19|205
1621832700000|2021-05-24 05:05:00|354.79|354.59|354.89|354.74|354.99|354.84|354.69|354.54|196
1621833000000|2021-05-24 05:10:00|354.84|354.64|354.49|354.29|354.84|354.69|354.39|354.24|123
1621833300000|2021-05-24 05:15:00|354.54|354.34|354.44|354.29|354.54|354.39|354.39|354.24|123
1621833600000|2021-05-24 05:20:00|354.49|354.34|354.59|354.39|354.59|354.39|354.49|354.29|67
1621833900000|2021-05-24 05:25:00|354.54|354.34|354.74|354.54|354.74|354.54|354.54|354.34|28
1621834200000|2021-05-24 05:30:00|354.69|354.49|354.84|354.69|354.84|354.69|354.69|354.49|39
1621834500000|2021-05-24 05:35:00|354.89|354.64|354.69|354.49|354.89|354.64|354.64|354.49|97
1621834800000|2021-05-24 05:40:00|354.64|354.54|354.64|354.49|354.69|354.54|354.64|354.44|25
1621835100000|2021-05-24 05:45:00|354.69|354.54|354.69|354.54|354.79|354.59|354.69|354.54|31
1621835400000|2021-05-24 05:50:00|354.64|354.49|354.34|354.14|354.64|354.49|354.19|354.04|131
1621835700000|2021-05-24 05:55:00|354.44|354.19|354.64|354.49|354.64|354.49|354.44|354.19|102
1621836000000|2021-05-24 06:00:00|354.59|354.44|354.49|354.34|354.64|354.44|354.44|354.29|121
1621836300000|2021-05-24 06:05:00|354.54|354.39|354.54|354.39|354.59|354.39|354.49|354.29|56
1621836600000|2021-05-24 06:10:00|354.49|354.34|354.69|354.54|354.74|354.54|354.49|354.34|59
1621836900000|2021-05-24 06:15:00|354.74|354.49|354.74|354.59|354.79|354.59|354.69|354.49|46
1621837200000|2021-05-24 06:20:00|354.79|354.64|354.94|354.74|354.94|354.79|354.74|354.59|58
1621837500000|2021-05-24 06:25:00|354.84|354.69|354.89|354.74|354.89|354.74|354.74|354.54|84
1621837800000|2021-05-24 06:30:00|354.84|354.69|354.89|354.74|354.89|354.74|354.84|354.69|43
1621838100000|2021-05-24 06:35:00|354.79|354.64|354.84|354.64|354.89|354.69|354.69|354.54|73
1621838400000|2021-05-24 06:40:00|354.79|354.59|354.69|354.49|354.84|354.64|354.69|354.49|41
1621838700000|2021-05-24 06:45:00|354.64|354.54|354.84|354.64|354.84|354.69|354.64|354.49|50
1621839000000|2021-05-24 06:50:00|354.89|354.69|354.74|354.59|354.89|354.74|354.74|354.54|73
1621839300000|2021-05-24 06:55:00|354.79|354.64|354.69|354.54|354.84|354.64|354.69|354.49|52
1621839600000|2021-05-24 07:00:00|354.64|354.49|354.54|354.39|354.74|354.59|354.49|354.34|105
1621839900000|2021-05-24 07:05:00|354.59|354.44|354.64|354.49|354.69|354.54|354.59|354.44|405
1621840200000|2021-05-24 07:10:00|354.69|354.54|354.99|354.79|354.99|354.84|354.64|354.49|141
1621840500000|2021-05-24 07:15:00|354.94|354.84|354.99|354.84|354.99|354.84|354.89|354.69|59
1621840800000|2021-05-24 07:20:00|354.94|354.79|355.04|354.89|355.04|354.89|354.94|354.74|52
1621841100000|2021-05-24 07:25:00|354.99|354.84|354.89|354.74|354.99|354.84|354.79|354.64|143
1621841400000|2021-05-24 07:30:00|354.84|354.69|355.04|354.89|355.04|354.89|354.84|354.64|139
1621841700000|2021-05-24 07:35:00|354.99|354.84|355.04|354.89|355.09|354.94|354.94|354.79|114
1621842000000|2021-05-24 07:40:00|355.09|354.94|355.14|354.99|355.14|354.99|354.99|354.84|2102
1621842300000|2021-05-24 07:45:00|355.19|355.04|355.24|355.04|355.29|355.09|355.19|355.04|84
1621842600000|2021-05-24 07:50:00|355.19|354.99|355.04|354.89|355.19|354.99|354.99|354.84|49
1621842900000|2021-05-24 07:55:00|355.09|354.84|355.09|354.89|355.09|354.94|355.04|354.84|49
1621843200000|2021-05-24 08:00:00|355.04|354.84|354.74|354.54|355.04|354.89|354.74|354.54|120
1621843500000|2021-05-24 08:05:00|354.79|354.59|354.69|354.54|354.79|354.64|354.59|354.44|107
1621843800000|2021-05-24 08:10:00|354.74|354.59|354.64|354.49|354.84|354.69|354.64|354.49|53
1621844100000|2021-05-24 08:15:00|354.69|354.44|354.64|354.44|354.69|354.44|354.49|354.34|92
1621844400000|2021-05-24 08:20:00|354.59|354.49|354.64|354.49|354.74|354.54|354.54|354.39|270
1621844700000|2021-05-24 08:25:00|354.59|354.44|354.74|354.59|354.74|354.59|354.54|354.39|356
1621845000000|2021-05-24 08:30:00|354.79|354.64|354.69|354.54|354.79|354.64|354.69|354.54|217
1621845300000|2021-05-24 08:35:00|354.64|354.49|354.64|354.44|354.74|354.54|354.64|354.44|107
1621845600000|2021-05-24 08:40:00|354.74|354.49|354.89|354.69|354.89|354.74|354.74|354.49|107
1621845900000|2021-05-24 08:45:00|354.94|354.74|355.14|354.99|355.14|354.99|354.94|354.74|79
1621846200000|2021-05-24 08:50:00|355.19|354.94|355.29|355.14|355.44|355.24|355.14|354.94|234
1621846500000|2021-05-24 08:55:00|355.24|355.09|355.14|354.99|355.34|355.14|355.14|354.94|185
1621846800000|2021-05-24 09:00:00|355.19|355.04|355.14|354.94|355.24|355.09|354.79|354.64|1067
1621847100000|2021-05-24 09:05:00|355.09|354.99|354.94|354.74|355.39|355.19|354.84|354.69|635
1621847400000|2021-05-24 09:10:00|354.89|354.79|355.14|354.94|355.19|354.99|354.89|354.69|94
1621847700000|2021-05-24 09:15:00|355.19|354.99|355.29|355.09|355.29|355.09|355.04|354.89|45
1621848000000|2021-05-24 09:20:00|355.39|354.69|355.39|354.79|355.39|354.79|355.39|354.69|1
1621848300000|2021-05-24 09:25:00|355.29|354.69|355.29|354.69|355.29|354.69|355.29|354.69|12
1621849200000|2021-05-24 09:40:00|355.19|354.59|355.19|354.59|355.29|354.69|355.19|354.59|0
1621849500000|2021-05-24 09:45:00|355.29|354.69|355.29|354.69|355.29|354.69|355.19|354.59|0
1621849800000|2021-05-24 09:50:00|355.34|355.04|355.34|355.04|355.34|355.14|355.14|354.94|30
1621850100000|2021-05-24 09:55:00|355.39|355.09|355.49|355.34|355.49|355.34|355.39|355.09|10
1621850400000|2021-05-24 10:00:00|355.54|355.39|355.49|355.24|355.54|355.39|355.44|355.24|14
1621850700000|2021-05-24 10:05:00|355.44|355.29|355.49|355.29|355.49|355.34|355.39|355.24|11
1621851000000|2021-05-24 10:10:00|355.44|355.34|355.54|355.29|355.59|355.39|355.44|355.29|13
1621851300000|2021-05-24 10:15:00|355.49|355.34|355.49|355.29|355.49|355.39|355.49|355.29|9
1621851600000|2021-05-24 10:20:00|355.39|355.34|355.39|355.19|355.39|355.34|355.39|355.19|12
1621851900000|2021-05-24 10:25:00|355.44|355.29|355.44|355.29|355.44|355.29|355.44|355.29|6
1621852200000|2021-05-24 10:30:00|355.49|355.34|355.44|355.29|355.49|355.34|355.39|355.19|12
1621852500000|2021-05-24 10:35:00|355.49|355.24|355.49|355.29|355.49|355.34|355.49|355.24|12
1621852800000|2021-05-24 10:40:00|355.54|355.34|355.59|355.44|355.59|355.44|355.54|355.34|4
1621853100000|2021-05-24 10:45:00|355.54|355.39|355.44|355.29|355.54|355.39|355.44|355.29|8
1621853400000|2021-05-24 10:50:00|355.39|355.24|355.24|355.04|355.39|355.24|355.24|355.04|2
1621853700000|2021-05-24 10:55:00||354.99||354.99||354.99||354.99|0
1621854000000|2021-05-24 11:00:00|355.19||355.19||355.19||355.19||0
1621854300000|2021-05-24 11:05:00|355.24|355.04|355.24|355.04|355.24|355.04|355.24|355.04|286
1621854600000|2021-05-24 11:10:00|355.19|354.99|355.19|354.99|355.19|354.99|355.19|354.99|0
1621854900000|2021-05-24 11:15:00|355.14|354.94|355.14|354.94|355.14|354.94|355.14|354.94|0
1621855200000|2021-05-24 11:20:00|355.09|354.89|355.44|355.29|355.44|355.29|355.09|354.89|106
1621855500000|2021-05-24 11:25:00|355.49|355.24|355.44|355.19|355.49|355.34|355.44|355.19|60
1621855800000|2021-05-24 11:30:00|355.39|355.14|355.34|355.09|355.39|355.14|355.34|355.09|0
1621856100000|2021-05-24 11:35:00|355.29|355.04|355.19|354.89|355.29|355.04|355.19|354.89|2
1621856400000|2021-05-24 11:40:00||354.94||354.94||355.04||354.94|4
1621857000000|2021-05-24 11:50:00|355.14|354.99|355.14|354.99|355.14|354.99|355.14|354.99|27
1621857300000|2021-05-24 11:55:00|355.09|354.94|355.04|354.89|355.09|354.94|355.04|354.89|14
1621857600000|2021-05-24 12:00:00|355.09|354.94|355.19|354.99|355.19|354.99|355.09|354.89|15
1621857900000|2021-05-24 12:05:00|355.24|355.04|355.34|355.09|355.34|355.09|355.19|355.04|7
1621858200000|2021-05-24 12:10:00|355.39|355.14|355.39|355.14|355.39|355.14|355.39|355.14|2
1621858500000|2021-05-24 12:15:00||355.09||355.09||355.09||355.09|3
1621858800000|2021-05-24 12:20:00||355.14||355.14||355.14||355.09|2
1621859400000|2021-05-24 12:30:00|355.44|355.19|355.44|355.29|355.44|355.29|355.44|355.19|6
1621859700000|2021-05-24 12:35:00|355.49|355.34|355.59|355.34|355.59|355.34|355.44|355.34|7
1621860000000|2021-05-24 12:40:00|355.54|355.39|355.69|355.44|355.69|355.44|355.54|355.34|269
1621860300000|2021-05-24 12:45:00||355.49||355.44||355.54||355.44|37
1621860600000|2021-05-24 12:50:00||355.49||355.44||355.54||355.44|9
1621860900000|2021-05-24 12:55:00|||||||||3
1621861200000|2021-05-24 13:00:00|355.59|355.49|355.64|355.49|355.74|355.54|355.59|355.44|18
1621861500000|2021-05-24 13:05:00|355.59|355.44|355.59|355.39|355.59|355.44|355.59|355.34|7
1621861800000|2021-05-24 13:10:00|355.54|355.34|355.49|355.29|355.54|355.34|355.44|355.24|8
1621862100000|2021-05-24 13:15:00|355.44|355.34|355.34|355.19|355.44|355.34|355.34|355.19|16
1621862400000|2021-05-24 13:20:00|355.29|355.14|355.34|355.14|355.34|355.14|355.29|355.14|16
1621862700000|2021-05-24 13:25:00|355.39|355.09|355.39|355.14|355.39|355.14|355.39|355.09|1
1621863000000|2021-05-24 13:30:00|355.44|355.19|355.44|355.19|355.49|355.24|355.44|355.14|30
1621863300000|2021-05-24 13:35:00|355.49|355.24|355.59|355.39|355.59|355.44|355.49|355.24|24
1621863600000|2021-05-24 13:40:00|355.64|355.44|355.69|355.49|355.69|355.49|355.64|355.44|2
1621863900000|2021-05-24 13:45:00|355.74|355.54|355.74|355.54|355.79|355.59|355.74|355.54|33
1621864200000|2021-05-24 13:50:00|355.79|355.49|355.74|355.54|355.79|355.54|355.69|355.49|22
1621864500000|2021-05-24 13:55:00|355.79|355.59|355.94|355.74|355.94|355.79|355.74|355.59|39
1621864800000|2021-05-24 14:00:00|355.99|355.79|355.94|355.69|355.99|355.79|355.94|355.69|15
1621865100000|2021-05-24 14:05:00|355.89||355.89||355.89||355.84||2
1621865400000|2021-05-24 14:10:00|355.84|355.74|355.94|355.74|355.94|355.74|355.84|355.74|6
1621865700000|2021-05-24 14:15:00|355.99|355.79|355.99|355.79|355.99|355.84|355.94|355.79|10
1621866000000|2021-05-24 14:20:00|356.04|355.89|356.14|355.94|356.24|356.09|356.04|355.89|105
1621866300000|2021-05-24 14:25:00||355.89||355.89||355.89||355.89|2
1621866600000|2021-05-24 14:30:00|356.09|355.84|355.99|355.84|356.09|355.89|355.99|355.79|6
1621866900000|2021-05-24 14:35:00|356.04|355.89|356.09|355.94|356.14|355.99|355.99|355.89|15
1621867200000|2021-05-24 14:40:00|356.04|355.89|356.09|355.89|356.09|355.89|355.99|355.84|9
1621867500000|2021-05-24 14:45:00|356.04|355.84|356.04|355.79|356.04|355.84|356.04|355.79|8
1621867800000|2021-05-24 14:50:00|||||||||2
1621868100000|2021-05-24 14:55:00||355.84||355.84||355.84||355.84|3
1621868400000|2021-05-24 15:00:00||355.89||355.84||355.89||355.84|10
1621868700000|2021-05-24 15:05:00|355.99|355.79|355.84|355.59|355.99|355.79|355.84|355.59|742
1621869000000|2021-05-24 15:10:00||355.64||355.69||355.69||355.64|6
1621869300000|2021-05-24 15:15:00|355.89||355.94||355.94||355.84||16
1621869600000|2021-05-24 15:20:00||355.74||355.74||355.74||355.74|0
1621869900000|2021-05-24 15:25:00|355.99|355.89|356.04|355.79|356.04|355.89|355.99|355.79|6
1621870200000|2021-05-24 15:30:00|355.99|355.84|356.04|355.84|356.04|355.84|355.94|355.84|1
1621870500000|2021-05-24 15:35:00|355.99|355.79|355.99|355.79|355.99|355.79|355.99|355.79|6
1621870800000|2021-05-24 15:40:00|356.04||356.04||356.04||356.04||62
1621871400000|2021-05-24 15:50:00|355.99|355.74|355.94|355.69|355.99|355.74|355.94|355.69|8
1621871700000|2021-05-24 15:55:00|355.89|355.64|355.84|355.69|355.89|355.74|355.84|355.64|5
1621872000000|2021-05-24 16:00:00|355.89||355.94||355.94||355.89||5
1621872300000|2021-05-24 16:05:00|355.89|355.79|355.79|355.54|355.89|355.79|355.79|355.54|19
1621872600000|2021-05-24 16:10:00|355.74|355.49|355.64|355.44|355.74|355.49|355.59|355.44|25
1621872900000|2021-05-24 16:15:00|355.59||355.69||355.69||355.59||3
1621873200000|2021-05-24 16:20:00|355.74||355.74||355.74||355.74||3
1621873800000|2021-05-24 16:30:00|355.79|355.49|355.79|355.49|355.79|355.49|355.79|355.49|1
1621874100000|2021-05-24 16:35:00|355.84||355.84||355.84||355.84||2
1621874400000|2021-05-24 16:40:00|355.79|355.64|355.79|355.64|355.84|355.69|355.79|355.59|9
1621874700000|2021-05-24 16:45:00|355.84|355.59|355.84|355.59|355.89|355.74|355.84|355.59|5
1621875000000|2021-05-24 16:50:00|355.79||355.89||355.89||355.79||1
1621875300000|2021-05-24 16:55:00|355.84|355.64|355.84|355.59|355.84|355.64|355.84|355.59|7
1621876200000|2021-05-24 17:10:00|355.89||356.04||356.04||355.89||9
1621876500000|2021-05-24 17:15:00|355.99||355.99||355.99||355.99||21
1621876800000|2021-05-24 17:20:00||355.64||355.64||355.64||355.64|0
1621877400000|2021-05-24 17:30:00||355.74||355.84||355.84||355.64|1
1621877700000|2021-05-24 17:35:00||355.79||355.79||355.79||355.79|2
1621878900000|2021-05-24 17:55:00|||||||||1
1621879200000|2021-05-24 18:00:00|||||||||1
1621879800000|2021-05-24 18:10:00|356.04|355.84|356.04|355.84|356.04|355.84|356.04|355.84|5
1621880100000|2021-05-24 18:15:00|356.14|355.89|356.14|355.89|356.14|355.89|356.14|355.89|22
1621880700000|2021-05-24 18:25:00|||||||||10
1621881000000|2021-05-24 18:30:00|356.09|355.84|356.09|355.84|356.09|355.84|356.09|355.79|11
1621882200000|2021-05-24 18:50:00|356.14|355.89|356.24|356.04|356.24|356.04|356.14|355.89|19
1621882500000|2021-05-24 18:55:00|356.14|356.09|356.19|355.99|356.24|356.09|356.14|355.94|19
1621882800000|2021-05-24 19:00:00||355.94||355.94||355.94||355.94|1
1621883400000|2021-05-24 19:10:00|356.14|355.89|356.04|355.79|356.14|355.89|355.99|355.79|1
1621883700000|2021-05-24 19:15:00|355.99|355.74|355.84|355.64|355.99|355.74|355.79|355.64|181
1621884000000|2021-05-24 19:20:00|355.79||355.84||355.84||355.79||1
1621884300000|2021-05-24 19:25:00||355.59||355.64||355.64||355.59|2
1621885200000|2021-05-24 19:40:00||355.59||355.59||355.59||355.59|2
1621885500000|2021-05-24 19:45:00|355.74|355.54|355.84|355.54|355.84|355.54|355.74|355.54|0
1621885800000|2021-05-24 19:50:00||355.49||355.49||355.49||355.49|2
1621886100000|2021-05-24 19:55:00|355.59|355.44|355.64|355.29|355.64|355.44|355.59|355.29|25
1621886400000|2021-05-24 20:00:00|355.54||355.54||355.54||355.54||1
1621886700000|2021-05-24 20:05:00|355.44|355.14|355.54|355.29|355.54|355.29|355.44|355.14|16
1621888200000|2021-05-24 20:30:00||355.34||355.29||355.34||355.29|1
1621888800000|2021-05-24 20:40:00|355.64|355.34|355.44|355.19|355.64|355.34|355.39|355.19|12
1621889100000|2021-05-24 20:45:00|355.49|355.24|355.49|355.19|355.54|355.29|355.39|355.19|1
1621889400000|2021-05-24 20:50:00|355.54|355.24|355.49|355.19|355.59|355.24|355.49|355.19|4
1621889700000|2021-05-24 20:55:00|355.44|355.14|355.44|355.09|355.44|355.14|355.44|355.09|10
1621890000000|2021-05-24 21:00:00|355.49|355.14|355.59|355.19|355.69|355.19|355.39|355.09|0
1621890300000|2021-05-24 21:05:00|355.54|355.24|355.59|355.19|355.69|355.24|355.44|355.09|4
1621890600000|2021-05-24 21:10:00|355.54|355.29|355.79|355.19|355.79|355.29|355.39|355.14|2
1621893600000|2021-05-24 22:00:00|355.89|355.29|355.79|355.19|355.89|355.29|355.69|355.09|0
1621893900000|2021-05-24 22:05:00|355.89|355.29|355.79|355.19|355.89|355.29|355.79|355.19|0
1621894200000|2021-05-24 22:10:00|355.69|355.09|355.69|355.09|355.79|355.19|355.69|355.09|0
1621894500000|2021-05-24 22:15:00|355.79|355.19|355.79|355.19|355.79|355.19|355.79|355.19|0
1621894800000|2021-05-24 22:20:00|355.89|355.29|355.89|355.29|355.89|355.29|355.79|355.19|0
1621895700000|2021-05-24 22:35:00|355.99|355.39|355.99|355.39|355.99|355.39|355.89|355.29|0
1621896600000|2021-05-24 22:50:00|356.09|355.49|355.99|355.39|356.09|355.49|355.99|355.39|0
1621896900000|2021-05-24 22:55:00|356.09|355.49|356.09|355.49|356.09|355.49|355.99|355.39|0
1621897200000|2021-05-24 23:00:00|355.99|355.39|356.09|355.49|356.09|355.49|355.99|355.39|0
1621897500000|2021-05-24 23:05:00|355.99|355.39|356.09|355.49|356.09|355.49|355.99|355.39|0
1621897800000|2021-05-24 23:10:00|355.99|355.39|355.99|355.39|356.09|355.49|355.99|355.39|0
1621898100000|2021-05-24 23:15:00|356.09|355.49|355.99|355.39|356.09|355.49|355.99|355.39|0
1621899300000|2021-05-24 23:35:00|356.09|355.49|356.09|355.49|356.09|355.49|356.09|355.49|0
1621899600000|2021-05-24 23:40:00|355.99|355.39|356.09|355.49|356.09|355.49|355.99|355.39|0
1621899900000|2021-05-24 23:45:00|355.99|355.39|356.09|355.49|356.09|355.49|355.99|355.39|0
1621900200000|2021-05-24 23:50:00|355.99|355.39|356.19|355.59|356.19|355.59|355.99|355.39|0
1621900500000|2021-05-24 23:55:00|356.09|355.49|356.09|355.49|356.09|355.49|356.09|355.49|0
1621900800000|2021-05-25 00:00:00|355.99|355.39|355.89|355.29|356.09|355.49|355.89|355.29|0
1621901100000|2021-05-25 00:05:00|355.79|355.19|355.89|355.29|355.99|355.39|355.79|355.19|0
1621901400000|2021-05-25 00:10:00|355.79|355.19|355.89|355.29|355.89|355.29|355.79|355.19|0
1621901700000|2021-05-25 00:15:00|355.79|355.19|355.89|355.29|355.89|355.29|355.79|355.19|0
1621902000000|2021-05-25 00:20:00|355.79|355.19|355.79|355.19|355.89|355.29|355.79|355.19|0
1621902300000|2021-05-25 00:25:00|355.89|355.29|355.69|355.09|355.89|355.29|355.69|355.09|0
1621902600000|2021-05-25 00:30:00|356.34|356.04|355.39|355.24|356.34|356.04|355.34|355.14|681
1621902900000|2021-05-25 00:35:00|355.44|355.19|355.34|355.19|355.49|355.24|355.24|355.09|2840
1621903200000|2021-05-25 00:40:00|355.39|355.24|356.04|355.89|356.09|355.94|355.34|355.19|463
1621903500000|2021-05-25 00:45:00|356.09|355.94|356.09|355.94|356.14|355.99|355.94|355.79|363
1621903800000|2021-05-25 00:50:00|356.04|355.89|356.09|355.94|356.29|356.14|355.99|355.84|1890
1621904100000|2021-05-25 00:55:00|356.14|355.99|355.99|355.84|356.44|356.24|355.94|355.79|1058
1621904400000|2021-05-25 01:00:00|355.94|355.79|356.74|356.59|357.04|356.89|355.94|355.69|2230
1621904700000|2021-05-25 01:05:00|356.69|356.54|355.99|355.79|356.74|356.54|355.94|355.79|2449
1621905000000|2021-05-25 01:10:00|355.94|355.84|356.49|356.34|356.54|356.34|355.94|355.74|1001
1621905300000|2021-05-25 01:15:00|356.39|356.29|355.84|355.69|356.39|356.29|355.84|355.64|419
1621905600000|2021-05-25 01:20:00|355.79|355.64|355.94|355.79|355.94|355.79|355.64|355.49|664
1621905900000|2021-05-25 01:25:00|355.99|355.84|356.24|356.04|356.29|356.14|355.99|355.84|347
1621906200000|2021-05-25 01:30:00|356.19|355.99|356.39|356.24|356.49|356.34|356.09|355.89|691
1621906500000|2021-05-25 01:35:00|356.34|356.19|356.49|356.34|356.59|356.39|356.29|356.09|734
1621906800000|2021-05-25 01:40:00|356.54|356.39|356.59|356.39|357.04|356.84|356.49|356.39|435
1621907100000|2021-05-25 01:45:00|356.64|356.44|356.59|356.44|356.69|356.54|356.34|356.19|271
1621907400000|2021-05-25 01:50:00|356.64|356.49|356.54|356.39|356.79|356.64|356.44|356.29|197
1621907700000|2021-05-25 01:55:00|356.59|356.44|356.5|356.35|356.69|356.49|356.44|356.24|270
1621908000000|2021-05-25 02:00:00|356.55|356.4|356.55|356.35|356.65|356.5|356.5|356.3|273
1621908300000|2021-05-25 02:05:00|356.6|356.4|356.7|356.55|356.75|356.6|356.5|356.3|228
1621908600000|2021-05-25 02:10:00|356.65|356.5|356.6|356.45|356.8|356.65|356.55|356.4|265
1621908900000|2021-05-25 02:15:00|356.55|356.4|356.6|356.45|356.65|356.5|356.4|356.25|243
1621909200000|2021-05-25 02:20:00|356.55|356.4|356.65|356.5|356.75|356.6|356.55|356.35|190
1621909500000|2021-05-25 02:25:00|356.7|356.55|356.55|356.4|356.7|356.55|356.5|356.35|194
1621909800000|2021-05-25 02:30:00|356.6|356.45|356.6|356.45|356.6|356.45|356.55|356.35|149
1621910100000|2021-05-25 02:35:00|356.55|356.4|356.65|356.45|356.7|356.55|356.5|356.35|298
1621910400000|2021-05-25 02:40:00|356.6|356.4|356.5|356.3|356.65|356.5|356.45|356.3|161
1621910700000|2021-05-25 02:45:00|356.45|356.35|356.5|356.35|356.5|356.35|356.4|356.25|179
1621911000000|2021-05-25 02:50:00|356.55|356.4|356.4|356.25|356.55|356.4|356.3|356.15|323
1621911300000|2021-05-25 02:55:00|356.5|356.3|356.7|356.55|356.75|356.55|356.45|356.25|204
1621911600000|2021-05-25 03:00:00|356.75|356.6|356.6|356.45|356.8|356.65|356.5|356.35|236
1621911900000|2021-05-25 03:05:00|356.65|356.35|356.6|356.4|356.65|356.45|356.45|356.3|166
1621912200000|2021-05-25 03:10:00|356.65|356.45|356.65|356.5|356.65|356.5|356.6|356.45|164
1621912500000|2021-05-25 03:15:00|356.7|356.55|356.6|356.4|356.75|356.6|356.5|356.35|160
1621912800000|2021-05-25 03:20:00|356.55|356.45|356.6|356.4|356.6|356.45|356.55|356.4|114
1621913100000|2021-05-25 03:25:00|356.55|356.45|356.5|356.35|356.55|356.45|356.5|356.35|171
1621913400000|2021-05-25 03:30:00|356.45|356.3|356.4|356.25|356.5|356.35|356.35|356.2|177
1621913700000|2021-05-25 03:35:00|356.35|356.2|356.4|356.25|356.45|356.3|356.35|356.2|182
1621914000000|2021-05-25 03:40:00|356.45|356.3|356.4|356.2|356.55|356.4|356.4|356.2|174
1621914300000|2021-05-25 03:45:00|356.35|356.15|356.5|356.35|356.5|356.35|356.25|356.1|235
1621914600000|2021-05-25 03:50:00|356.55|356.3|356.6|356.45|356.65|356.5|356.55|356.3|176
1621914900000|2021-05-25 03:55:00|356.65|356.5|356.5|356.35|356.65|356.5|356.5|356.3|176
1621915200000|2021-05-25 04:00:00|356.4|356.3|356.45|356.3|356.5|356.35|356.35|356.15|430
1621915500000|2021-05-25 04:05:00|356.5|356.25|356.5|356.35|356.5|356.35|356.45|356.25|231
1621915800000|2021-05-25 04:10:00|356.55|356.4|356.5|356.35|356.6|356.45|356.45|356.3|209
1621916100000|2021-05-25 04:15:00|356.6|356.45|356.65|356.5|356.7|356.5|356.6|356.4|137
1621916400000|2021-05-25 04:20:00|356.6|356.45|356.55|356.4|356.6|356.45|356.55|356.35|154
1621916700000|2021-05-25 04:25:00|356.6|356.45|356.65|356.5|356.65|356.5|356.55|356.35|236
1621917000000|2021-05-25 04:30:00|356.7|356.55|356.65|356.5|356.75|356.55|356.65|356.45|168
1621917300000|2021-05-25 04:35:00|356.7|356.55|356.7|356.55|356.7|356.55|356.65|356.45|216
1621917600000|2021-05-25 04:40:00|356.75|356.6|356.75|356.6|356.8|356.65|356.7|356.55|146
1621917900000|2021-05-25 04:45:00|356.8|356.65|356.7|356.55|356.8|356.65|356.7|356.55|130
1621918200000|2021-05-25 04:50:00|356.75|356.6|356.7|356.55|356.75|356.6|356.65|356.5|187
1621918500000|2021-05-25 04:55:00|356.75|356.5|356.65|356.45|356.75|356.5|356.65|356.45|965
1621918800000|2021-05-25 05:00:00|356.6|356.5|356.7|356.55|356.7|356.55|356.6|356.45|213
1621919100000|2021-05-25 05:05:00|356.75|356.6|356.85|356.65|356.85|356.7|356.75|356.6|175
1621919400000|2021-05-25 05:10:00|356.8|356.6|356.7|356.5|356.8|356.65|356.6|356.45|122
1621919700000|2021-05-25 05:15:00|356.65|356.45|356.55|356.4|356.65|356.45|356.45|356.3|229
1621920000000|2021-05-25 05:20:00|356.5|356.35|356.5|356.3|356.65|356.45|356.4|356.25|241
1621920300000|2021-05-25 05:25:00|356.55|356.35|356.6|356.4|356.6|356.4|356.5|356.3|129
1621920600000|2021-05-25 05:30:00|356.65|356.45|356.75|356.55|356.8|356.65|356.65|356.45|149
1621920900000|2021-05-25 05:35:00|356.8|356.6|356.65|356.45|356.9|356.7|356.65|356.45|226
1621921200000|2021-05-25 05:40:00|356.7|356.5|356.75|356.6|356.75|356.6|356.7|356.5|199
1621921500000|2021-05-25 05:45:00|356.7|356.55|356.75|356.55|356.75|356.55|356.65|356.5|112
1621921800000|2021-05-25 05:50:00|356.8|356.6|356.85|356.7|356.85|356.7|356.75|356.6|713
1621922100000|2021-05-25 05:55:00|356.9|356.75|356.8|356.65|356.95|356.8|356.8|356.65|241
1621922400000|2021-05-25 06:00:00|356.85|356.7|356.8|356.65|356.9|356.7|356.55|356.35|257
1621922700000|2021-05-25 06:05:00|356.75|356.6|356.8|356.65|356.85|356.7|356.75|356.6|160
1621923000000|2021-05-25 06:10:00|356.85|356.7|356.8|356.65|356.9|356.7|356.7|356.55|211
1621923300000|2021-05-25 06:15:00|356.85|356.7|357.1|356.9|357.1|356.9|356.8|356.65|438
1621923600000|2021-05-25 06:20:00|357.05|356.95|357.3|357.1|357.3|357.1|357.05|356.95|179
1621923900000|2021-05-25 06:25:00|357.25|357|357.1|356.95|357.25|357.05|357.05|356.9|372
1621924200000|2021-05-25 06:30:00|357.15|357|357.25|357.1|357.3|357.15|357.15|357|196
1621924500000|2021-05-25 06:35:00|357.2|357.05|357.3|357.1|357.3|357.1|357|356.85|277
1621924800000|2021-05-25 06:40:00|357.25|357.15|357.45|357.3|357.5|357.35|357.25|357.15|342
1621925100000|2021-05-25 06:45:00|357.4|357.25|357.45|357.3|357.5|357.35|357.4|357.25|346
1621925400000|2021-05-25 06:50:00|357.4|357.25|357.4|357.25|357.45|357.3|357.3|357.15|211
1621925700000|2021-05-25 06:55:00|357.45|357.3|357.55|357.4|357.6|357.4|357.4|357.25|214
1621926000000|2021-05-25 07:00:00|357.5|357.35|357.35|357.15|357.55|357.4|357.25|357.1|651
1621926300000|2021-05-25 07:05:00|357.3|357.1|357.25|357.05|357.45|357.25|357.2|357.05|413
1621926600000|2021-05-25 07:10:00|357.2|357.1|357.05|356.9|357.25|357.1|357.05|356.85|304
1621926900000|2021-05-25 07:15:00|357|356.8|357.05|356.85|357.05|356.9|356.95|356.8|311
1621927200000|2021-05-25 07:20:00|357|356.9|357.1|356.95|357.2|357|356.95|356.8|383
1621927500000|2021-05-25 07:25:00|357.05|356.9|356.9|356.75|357.05|356.9|356.9|356.75|236
1621927800000|2021-05-25 07:30:00|356.8|356.7|356.85|356.7|356.95|356.75|356.8|356.65|263
1621928100000|2021-05-25 07:35:00|356.8|356.65|357.15|357|357.15|357|356.8|356.65|912
1621928400000|2021-05-25 07:40:00|357.2|356.95|357.2|357|357.25|357.05|357.1|356.95|282
1621928700000|2021-05-25 07:45:00|357.15|357.05|357.15|357|357.3|357.1|357.15|356.95|452
1621929000000|2021-05-25 07:50:00|357.1|356.95|357.15|357|357.2|357.05|357.05|356.9|316
1621929300000|2021-05-25 07:55:00|357.25|357.05|357.05|356.9|357.25|357.1|357.05|356.85|415
1621929600000|2021-05-25 08:00:00|357|356.8|357.05|356.9|357.1|356.9|356.85|356.7|580
1621929900000|2021-05-25 08:05:00|357.1|356.85|357.15|357|357.2|357.05|357|356.85|449
1621930200000|2021-05-25 08:10:00|357.2|356.95|357.2|357.05|357.2|357.05|357.15|356.95|398
1621930500000|2021-05-25 08:15:00|357.15|357|357|356.85|357.25|357.1|357|356.8|397
1621930800000|2021-05-25 08:20:00|356.95|356.75|357.2|357.05|357.25|357.1|356.9|356.75|400
1621931100000|2021-05-25 08:25:00|357.25|357.1|357.2|357.05|357.35|357.2|357.2|357.05|497
1621931400000|2021-05-25 08:30:00|357.3|357.1|357.55|357.35|357.55|357.4|357.25|357.1|541
1621931700000|2021-05-25 08:35:00|357.4|357.4|357.65|357.5|357.7|357.55|357.4|357.25|650
1621932000000|2021-05-25 08:40:00|357.7|357.55|357.65|357.45|357.85|357.7|357.6|357.45|779
1621932300000|2021-05-25 08:45:00|357.7|357.5|357.95|357.7|357.95|357.7|357.65|357.5|453
1621932600000|2021-05-25 08:50:00|357.9|357.75|357.95|357.8|358|357.85|357.85|357.65|392
1621932900000|2021-05-25 08:55:00|357.9|357.75|357.95|357.8|358.05|357.9|357.9|357.75|510
1621933200000|2021-05-25 09:00:00|358.05|357.85|357.55|357.35|358.05|357.9|357.55|357.35|717
1621933500000|2021-05-25 09:05:00|357.5|357.4|357.5|357.35|357.8|357.65|357.4|357.2|539
1621933800000|2021-05-25 09:10:00|357.45|357.3|357.5|357.35|357.5|357.35|357.3|357.15|1297
1621934100000|2021-05-25 09:15:00|357.45|357.25|357.15|356.95|357.5|357.3|357.15|356.95|1066
1621934400000|2021-05-25 09:20:00|357.5|356.9|357.5|356.9|357.5|356.9|357.4|356.8|0
1621934700000|2021-05-25 09:25:00|357.4|356.8|357.4|356.8|357.5|356.9|357.4|356.8|8
1621935000000|2021-05-25 09:30:00|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1621935900000|2021-05-25 09:45:00|357.4|356.8|357.5|356.9|357.5|356.9|357.4|356.8|0
1621936200000|2021-05-25 09:50:00|357.25|357.1|357.3|357.05|357.4|357.1|357.2|357.05|214
1621936500000|2021-05-25 09:55:00|357.35|357.1|357.35|357.1|357.35|357.1|357.35|357.05|23
1621936800000|2021-05-25 10:00:00|357.3|357.15|357.45|357.25|357.45|357.25|357.3|357.15|94
1621937100000|2021-05-25 10:05:00|357.5|357.3|357.65|357.45|357.65|357.45|357.5|357.3|95
1621937400000|2021-05-25 10:10:00|357.6|357.4|357.35|357.15|357.6|357.4|357.35|357.1|14
1621937700000|2021-05-25 10:15:00||357.2||357.15||357.2||357.1|6
1621938000000|2021-05-25 10:20:00|357.45|357.2|357.5|357.3|357.5|357.3|357.45|357.2|15
1621938300000|2021-05-25 10:25:00|357.45|357.25|357.35|357.1|357.45|357.25|357.35|357.1|7
1621938600000|2021-05-25 10:30:00|357.25|357.05|357.15|356.95|357.25|357.1|357.15|356.95|4
1621938900000|2021-05-25 10:35:00||357||356.95||357||356.95|2
1621939200000|2021-05-25 10:40:00|357.25|357|357.25|357|357.25|357.1|357.25|357|6
1621939500000|2021-05-25 10:45:00|357.35|357.05|357.4|357.2|357.4|357.2|357.35|357.05|5
1621939800000|2021-05-25 10:50:00|357.35|357.15|357.35|357.15|357.35|357.15|357.35|357.15|3
1621940100000|2021-05-25 10:55:00|357.25|357.1|357.25|357|357.25|357.1|357.25|357|2
1621940400000|2021-05-25 11:00:00|357.2|357.05|357.3|357.05|357.3|357.05|357.2|357.05|3
1621940700000|2021-05-25 11:05:00|357.35|357.1|357.5|357.3|357.5|357.3|357.35|357.1|6
1621941300000|2021-05-25 11:15:00||357.25||357.3||357.3||357.25|3
1621941600000|2021-05-25 11:20:00||357.25||357.3||357.3||357.25|0
1621941900000|2021-05-25 11:25:00|||||||||1
1621942200000|2021-05-25 11:30:00|357.6|357.35|357.6|357.4|357.6|357.45|357.6|357.35|16
1621942500000|2021-05-25 11:35:00||357.45||357.35||357.45||357.35|12
1621942800000|2021-05-25 11:40:00|357.55|357.25|357.55|357.35|357.55|357.4|357.45|357.25|24
1621943100000|2021-05-25 11:45:00||357.4||357.3||357.4||357.3|5
1621943400000|2021-05-25 11:50:00|357.45|357.35|357.45|357.25|357.45|357.35|357.45|357.25|8
1621943700000|2021-05-25 11:55:00|357.4|357.3|357.4|357.2|357.4|357.3|357.4|357.2|9
1621944000000|2021-05-25 12:00:00|357.45|357.25|357.55|357.35|357.55|357.35|357.45|357.2|25
1621944300000|2021-05-25 12:05:00|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.35|5
1621944600000|2021-05-25 12:10:00|357.55|357.45|357.6|357.45|357.6|357.45|357.55|357.4|22
1621944900000|2021-05-25 12:15:00|357.55|357.4|357.8|357.6|357.8|357.6|357.55|357.4|294
1621945200000|2021-05-25 12:20:00|357.85|357.65|357.8|357.6|357.85|357.7|357.8|357.55|28
1621945500000|2021-05-25 12:25:00|357.75|357.55|357.7|357.45|357.75|357.6|357.7|357.45|27
1621945800000|2021-05-25 12:30:00||357.5||357.4||357.5||357.4|13
1621946100000|2021-05-25 12:35:00|357.6|357.35|357.6|357.4|357.6|357.4|357.6|357.35|11
1621946400000|2021-05-25 12:40:00|357.65|357.45|357.6|357.4|357.65|357.45|357.6|357.4|3
1621946700000|2021-05-25 12:45:00||357.35||357.35||357.4||357.35|22
1621947000000|2021-05-25 12:50:00|357.55|357.3|357.5|357.25|357.55|357.35|357.5|357.25|5
1621947300000|2021-05-25 12:55:00||357.2||357.25||357.25||357.2|52
1621947600000|2021-05-25 13:00:00|357.4|357.3|357.4|357.2|357.45|357.35|357.4|357.2|27
1621947900000|2021-05-25 13:05:00|357.35|357.15|357.35|357.15|357.35|357.15|357.35|357.1|3
1621948200000|2021-05-25 13:10:00||357.2||357.1||357.2||357.1|10
1621948500000|2021-05-25 13:15:00|357.3|357.05|357.3|357.1|357.3|357.1|357.3|357|2
1621948800000|2021-05-25 13:20:00|357.35|357.15|357.35|357.1|357.35|357.15|357.35|357.1|2
1621949100000|2021-05-25 13:25:00|357.3||357.3||357.3||357.3||0
1621949400000|2021-05-25 13:30:00|357.25|357.05|357.15|356.95|357.3|357.1|357.15|356.8|74
1621949700000|2021-05-25 13:35:00|357.05|356.9|357.25|357|357.25|357|357.05|356.85|44
1621950000000|2021-05-25 13:40:00|357.15|357.05|357.45|357.2|357.45|357.2|357.15|357|32
1621950300000|2021-05-25 13:45:00|357.4|357.15|357.05|356.85|357.4|357.15|357.05|356.85|55
1621950600000|2021-05-25 13:50:00|357|356.8|356.6|356.35|357|356.8|356.55|356.35|128
1621950900000|2021-05-25 13:55:00|356.65|356.4|356.55|356.2|356.8|356.65|356.55|356.2|64
1621951200000|2021-05-25 14:00:00|356.6|356.25|356.6|356.3|356.7|356.5|356.55|356.25|41
1621951500000|2021-05-25 14:05:00|356.65|356.35|356.55|356.25|356.65|356.5|356.5|356.25|41
1621951800000|2021-05-25 14:10:00|356.6|356.3|356.55|356.3|356.65|356.45|356.5|356.25|35
1621952100000|2021-05-25 14:15:00|356.6|356.35|356.55|356.3|356.6|356.45|356.55|356.3|20
1621952400000|2021-05-25 14:20:00|356.45|356.25|356.55|356.35|356.55|356.35|356.4|356.2|26
1621952700000|2021-05-25 14:25:00|356.6|356.4|356.55|356.3|356.6|356.4|356.55|356.25|98
1621953000000|2021-05-25 14:30:00|356.5|356.35|356.5|356.3|356.5|356.35|356.5|356.25|30
1621953300000|2021-05-25 14:35:00|356.45|356.25|356.55|356.35|356.55|356.35|356.45|356.2|168
1621953600000|2021-05-25 14:40:00|356.6|356.4|356.6|356.45|356.6|356.45|356.55|356.25|25
1621953900000|2021-05-25 14:45:00|356.65|356.5|356.7|356.45|356.7|356.55|356.65|356.4|43
1621954200000|2021-05-25 14:50:00|356.65|356.4|356.5|356.3|356.65|356.5|356.45|356.25|25
1621954500000|2021-05-25 14:55:00||356.25||356.25||356.35||356.2|26
1621954800000|2021-05-25 15:00:00|356.45|356.2|356.2|355.95|356.45|356.2|356.2|355.95|43
1621955100000|2021-05-25 15:05:00|356.05|355.85|356.1|355.85|356.1|355.9|356|355.85|104
1621955400000|2021-05-25 15:10:00|356.05|355.95|355.9|355.75|356.1|355.95|355.9|355.75|100
1621955700000|2021-05-25 15:15:00|355.95|355.7|355.45|355.25|355.95|355.7|355.3|355.15|177
1621956000000|2021-05-25 15:20:00||355.3||355.25||355.3||355.2|17
1621956300000|2021-05-25 15:25:00|355.35|355.3|355.35|355.15|355.35|355.3|355.35|355.15|18
1621956600000|2021-05-25 15:30:00|355.15|355.1|355.1|354.85|355.15|355.15|355.1|354.85|27
1621956900000|2021-05-25 15:35:00|355.05|354.9|355.05|354.85|355.1|354.95|355.05|354.8|28
1621957200000|2021-05-25 15:40:00|355.1|354.9|355.1|354.85|355.1|354.95|355.1|354.8|21
1621957500000|2021-05-25 15:45:00|355.15|354.9|355.45|355.2|355.45|355.3|355.15|354.9|64
1621957800000|2021-05-25 15:50:00|355.4|355.15|355.35|355.1|355.4|355.2|355.35|355.1|8
1621958100000|2021-05-25 15:55:00|355.5|355.15|355.65|355.5|355.65|355.5|355.5|355.1|18
1621958400000|2021-05-25 16:00:00|355.7|355.55|355.55|355.35|355.75|355.6|355.55|355.3|15
1621958700000|2021-05-25 16:05:00|355.45|355.3|355.6|355.4|355.6|355.45|355.45|355.2|35
1621959000000|2021-05-25 16:10:00|355.65|355.3|355.45|355.3|355.65|355.3|355.45|355.25|38
1621959300000|2021-05-25 16:15:00|355.5|355.25|355.5|355.3|355.5|355.35|355.5|355.25|14
1621959600000|2021-05-25 16:20:00|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|6
1621959900000|2021-05-25 16:25:00|355.4|355.2|355.6|355.35|355.65|355.45|355.4|355.15|19
1621960200000|2021-05-25 16:30:00|355.65|355.4|355.65|355.45|355.65|355.45|355.6|355.4|0
1621960500000|2021-05-25 16:35:00|355.6|355.5|355.6|355.35|355.6|355.5|355.55|355.35|5
1621960800000|2021-05-25 16:40:00|355.55||355.6||355.6||355.55||0
1621961100000|2021-05-25 16:45:00|355.65|355.4|355.65|355.45|355.7|355.5|355.65|355.4|4
1621961400000|2021-05-25 16:50:00|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|1
1621961700000|2021-05-25 16:55:00|355.8|355.6|355.8|355.6|355.8|355.65|355.75|355.6|5
1621962000000|2021-05-25 17:00:00|355.75|355.5|355.65|355.2|355.75|355.5|355.3|355.05|25
1621962300000|2021-05-25 17:05:00|355.6|355.25|355.8|355.5|355.8|355.5|355.4|355.25|7
1621962600000|2021-05-25 17:10:00|355.85|355.45|355.6|355.35|355.9|355.45|355.6|355.35|28
1621962900000|2021-05-25 17:15:00|355.55|355.3|355.7|355.4|355.7|355.4|355.5|355.25|47
1621963200000|2021-05-25 17:20:00|355.75|355.45|355.8|355.45|355.8|355.45|355.75|355.45|2
1621963500000|2021-05-25 17:25:00||355.5||355.5||355.5||355.5|0
1621963800000|2021-05-25 17:30:00||355.55||355.55||355.55||355.55|0
1621964100000|2021-05-25 17:35:00||355.6||355.5||355.6||355.5|5
1621964400000|2021-05-25 17:40:00|355.55|355.3|355.75|355.45|355.75|355.45|355.55|355.3|16
1621964700000|2021-05-25 17:45:00|355.8|355.5|355.85|355.6|355.85|355.6|355.8|355.5|1
1621965000000|2021-05-25 17:50:00||355.65||355.55||355.65||355.55|4
1621965300000|2021-05-25 17:55:00||355.5||355.55||355.55||355.5|0
1621965600000|2021-05-25 18:00:00|355.8|355.5|355.75|355.5|355.8|355.5|355.75|355.45|0
1621965900000|2021-05-25 18:05:00|355.8|355.55|355.85|355.65|355.85|355.7|355.8|355.55|8
1621966200000|2021-05-25 18:10:00|355.8|355.55|355.75|355.5|355.8|355.55|355.75|355.5|9
1621966500000|2021-05-25 18:15:00||355.45||355.4||355.45||355.4|0
1621966800000|2021-05-25 18:20:00|355.65|355.35|355.65|355.4|355.65|355.4|355.65|355.35|0
1621967100000|2021-05-25 18:25:00|355.5|355.45|355.5|355.3|355.55|355.45|355.5|355.3|5
1621967400000|2021-05-25 18:30:00|355.65|355.25|355.65|355.4|355.65|355.45|355.65|355.25|10
1621967700000|2021-05-25 18:35:00|355.7|355.45|355.7|355.5|355.7|355.5|355.7|355.45|14
1621968000000|2021-05-25 18:40:00|355.75|355.55|355.8|355.55|355.8|355.6|355.75|355.55|4
1621968300000|2021-05-25 18:45:00||355.5||355.5||355.5||355.5|2
1621968600000|2021-05-25 18:50:00|355.75|355.55|355.75|355.45|355.75|355.55|355.75|355.45|3
1621968900000|2021-05-25 18:55:00||355.5||355.55||355.55||355.5|1
1621969200000|2021-05-25 19:00:00|355.7|355.45|355.7|355.3|355.7|355.45|355.7|355.3|4
1621969500000|2021-05-25 19:05:00|355.65|355.35|355.6|355.35|355.65|355.35|355.6|355.35|0
1621969800000|2021-05-25 19:10:00||355.3||355.25||355.3||355.25|3
1621970100000|2021-05-25 19:15:00||355.3||355.3||355.3||355.3|0
1621970400000|2021-05-25 19:20:00||355.35||355.4||355.4||355.35|17
1621970700000|2021-05-25 19:25:00|355.7|355.5|355.65|355.3|355.7|355.5|355.65|355.3|24
1621971000000|2021-05-25 19:30:00|355.6|355.25|355.35|355.15|355.6|355.25|355.35|355.15|4
1621971300000|2021-05-25 19:35:00|355.4|355.2|355.5|355.2|355.5|355.2|355.35|355.2|6
1621971600000|2021-05-25 19:40:00|355.45|355.15|355.45|355.15|355.45|355.15|355.45|355.15|0
1621971900000|2021-05-25 19:45:00|355.5|355.3|355.35|355.1|355.5|355.3|355.35|355.1|3
1621972200000|2021-05-25 19:50:00|355.3|355.05|355.25|355|355.3|355.05|355.25|354.95|23
1621972500000|2021-05-25 19:55:00|355.35|355.05|355.55|355.3|355.55|355.4|355.35|355.05|68
1621972800000|2021-05-25 20:00:00|355.5|355.25|355.5|355.25|355.5|355.25|355.5|355.25|15
1621973400000|2021-05-25 20:10:00|355.45||355.45||355.45||355.45||0
1621973700000|2021-05-25 20:15:00|||||||||1
1621974000000|2021-05-25 20:20:00|355.4|355.2|355.4|355.15|355.4|355.2|355.4|355.15|0
1621975200000|2021-05-25 20:40:00|355.45|355.1|355.35|355.05|355.45|355.1|355.35|355.05|5
1621975500000|2021-05-25 20:45:00|355.4|355|355.3|355|355.4|355.05|355.15|354.9|21
1621976100000|2021-05-25 20:55:00|355.15|354.9|355.45|354.8|355.45|355|355.05|354.65|38
1621976400000|2021-05-25 21:00:00|355.5|354.85|355.7|354.95|355.75|354.95|355.5|354.85|0
1621976700000|2021-05-25 21:05:00|355.75|355|355.75|355|355.75|355|355.25|355|0
1621977000000|2021-05-25 21:10:00|355.7|355.1|355.6|355|355.7|355.1|355.6|355|0
1621978200000|2021-05-25 21:30:00|355.7|355.1|355.6|355|355.7|355.1|355.6|355|0
1621978500000|2021-05-25 21:35:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621978800000|2021-05-25 21:40:00|355.6|355|355.6|355|355.7|355.1|355.6|355|0
1621979100000|2021-05-25 21:45:00|355.7|355.1|355.6|355|355.7|355.1|355.6|355|0
1621979700000|2021-05-25 21:55:00|355.7|355.1|355.7|355.1|355.7|355.1|355.6|355|0
1621980000000|2021-05-25 22:00:00|355.6|355|355.8|355.2|355.8|355.2|355.6|355|0
1621980300000|2021-05-25 22:05:00|355.7|355.1|355.7|355.1|355.8|355.2|355.7|355.1|0
1621980600000|2021-05-25 22:10:00|355.8|355.2|355.7|355.1|355.8|355.2|355.7|355.1|0
1621981200000|2021-05-25 22:20:00|355.8|355.2|355.8|355.2|355.9|355.3|355.8|355.2|0
1621981500000|2021-05-25 22:25:00|355.9|355.3|355.9|355.3|355.9|355.3|355.8|355.2|0
1621982100000|2021-05-25 22:35:00|356|355.4|356.1|355.5|356.2|355.6|355.9|355.3|0
1621982400000|2021-05-25 22:40:00|356.2|355.6|356.2|355.6|356.2|355.6|356.1|355.5|0
1621982700000|2021-05-25 22:45:00|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621983300000|2021-05-25 22:55:00|356.1|355.5|356.2|355.6|356.3|355.7|356.1|355.5|0
1621983600000|2021-05-25 23:00:00|356.1|355.5|356.1|355.5|356.2|355.6|356.1|355.5|0
1621983900000|2021-05-25 23:05:00|356.2|355.6|356.2|355.6|356.2|355.6|356.1|355.5|0
1621984200000|2021-05-25 23:10:00|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621984500000|2021-05-25 23:15:00|356.1|355.5|356.1|355.5|356.2|355.6|356.1|355.5|0
1621985400000|2021-05-25 23:30:00|356.2|355.6|356.2|355.6|356.2|355.6|356.1|355.5|0
1621985700000|2021-05-25 23:35:00|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621986300000|2021-05-25 23:45:00|356.1|355.5|356.1|355.5|356.2|355.6|356.1|355.5|0
1621986600000|2021-05-25 23:50:00|356.2|355.6|356.2|355.6|356.2|355.6|356.1|355.5|0
1621987200000|2021-05-26 00:00:00|356.1|355.5|356.3|355.7|356.3|355.7|356.1|355.5|0
1621987500000|2021-05-26 00:05:00|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1621987800000|2021-05-26 00:10:00|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1621988100000|2021-05-26 00:15:00|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1621988400000|2021-05-26 00:20:00|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1621988700000|2021-05-26 00:25:00|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1621989000000|2021-05-26 00:30:00|356.2|355.6|355.75|355.6|356.2|355.9|355.25|354.95|375
1621989300000|2021-05-26 00:35:00|355.7|355.55|355.95|355.7|355.95|355.75|355.55|355.4|67
1621989600000|2021-05-26 00:40:00|356|355.75|356.25|356.05|356.5|356.3|355.7|355.5|224
1621989900000|2021-05-26 00:45:00|356.1|355.9|356.55|356.4|356.6|356.45|356.1|355.9|287
1621990200000|2021-05-26 00:50:00|356.6|356.35|356.55|356.4|356.85|356.65|356.55|356.3|100
1621990500000|2021-05-26 00:55:00|356.6|356.45|356.45|356.2|356.85|356.7|356.4|356.2|102
1621990800000|2021-05-26 01:00:00|356.4|356.15|355.9|355.7|356.4|356.15|355.45|355.15|703
1621991100000|2021-05-26 01:05:00|355.85|355.65|355.8|355.65|356.15|356|355.55|355.35|461
1621991400000|2021-05-26 01:10:00|355.85|355.7|355.7|355.55|355.9|355.7|355.45|355.25|280
1621991700000|2021-05-26 01:15:00|355.65|355.5|355.6|355.4|355.7|355.55|355.3|355.1|979
1621992000000|2021-05-26 01:20:00|355.5|355.45|355.9|355.7|355.9|355.75|355.45|355.3|248
1621992300000|2021-05-26 01:25:00|355.95|355.75|355.95|355.75|356.2|356.05|355.85|355.65|560
1621992600000|2021-05-26 01:30:00|355.9|355.8|355.3|355.1|356.1|355.95|355.3|355.1|529
1621992900000|2021-05-26 01:35:00|355.4|355.15|355.3|355.15|355.5|355.3|355.25|355.05|383
1621993200000|2021-05-26 01:40:00|355.25|355.1|355.35|355.2|355.4|355.2|355.05|354.85|384
1621993500000|2021-05-26 01:45:00|355.4|355.1|355.1|354.9|355.4|355.1|355.05|354.9|288
1621993800000|2021-05-26 01:50:00|355.15|354.95|355.05|354.9|355.2|355.05|355.05|354.9|208
1621994100000|2021-05-26 01:55:00|355.1|354.95|355.55|355.35|355.65|355.45|354.9|354.75|3994
1621994400000|2021-05-26 02:00:00|355.5|355.4|355|354.85|355.5|355.4|355|354.85|734
1621994700000|2021-05-26 02:05:00|355.05|354.75|354.8|354.65|355.05|354.85|354.8|354.6|204
1621995000000|2021-05-26 02:10:00|354.85|354.7|354.75|354.55|355.1|354.9|354.75|354.55|233
1621995300000|2021-05-26 02:15:00|354.7|354.6|354.85|354.7|354.95|354.8|354.7|354.55|140
1621995600000|2021-05-26 02:20:00|354.8|354.65|355|354.75|355.1|354.95|354.7|354.55|238
1621995900000|2021-05-26 02:25:00|354.95|354.8|355|354.8|355.1|354.9|354.8|354.65|113
1621996200000|2021-05-26 02:30:00|354.95|354.75|355.2|355|355.35|355.15|354.95|354.75|176
1621996500000|2021-05-26 02:35:00|355.25|355.05|355.2|355|355.35|355.2|355.2|355|337
1621996800000|2021-05-26 02:40:00|355.25|355.05|355.4|355.25|355.5|355.35|355.25|355|108
1621997100000|2021-05-26 02:45:00|355.45|355.3|355.4|355.25|355.5|355.3|355.3|355.1|102
1621997400000|2021-05-26 02:50:00|355.35|355.2|355.5|355.3|355.6|355.45|355.35|355.15|342
1621997700000|2021-05-26 02:55:00|355.55|355.35|355.65|355.5|355.75|355.55|355.55|355.35|116
1621998000000|2021-05-26 03:00:00|355.7|355.45|356.1|355.9|356.2|356.05|355.7|355.45|1879
1621998300000|2021-05-26 03:05:00|356.15|355.95|356.5|356.25|356.5|356.25|356.15|355.95|110
1621998600000|2021-05-26 03:10:00|356.45|356.2|356.35|356.2|356.45|356.25|356.3|356.15|101
1621998900000|2021-05-26 03:15:00|356.3|356.15|356.2|356.05|356.3|356.2|356|355.8|309
1621999200000|2021-05-26 03:20:00|356.1|355.95|355.95|355.8|356.1|355.95|355.95|355.75|112
1621999500000|2021-05-26 03:25:00|355.9|355.75|355.95|355.8|356|355.8|355.8|355.65|105
1621999800000|2021-05-26 03:30:00|355.9|355.75|355.8|355.65|356|355.8|355.8|355.65|155
1622000100000|2021-05-26 03:35:00|355.75|355.6|355.75|355.6|355.75|355.65|355.6|355.45|186
1622000400000|2021-05-26 03:40:00|355.7|355.5|355.7|355.55|355.85|355.65|355.65|355.45|105
1622000700000|2021-05-26 03:45:00|355.75|355.5|355.65|355.5|355.8|355.65|355.65|355.5|150
1622001000000|2021-05-26 03:50:00|355.6|355.45|355.5|355.35|355.65|355.5|355.5|355.35|162
1622001300000|2021-05-26 03:55:00|355.6|355.4|355.45|355.3|355.6|355.4|355.45|355.3|209
1622001600000|2021-05-26 04:00:00|355.4|355.2|355.6|355.45|355.7|355.55|355.4|355.2|144
1622001900000|2021-05-26 04:05:00|355.55|355.4|355.6|355.45|355.6|355.45|355.55|355.4|60
1622002200000|2021-05-26 04:10:00|355.55|355.4|355.4|355.25|355.55|355.4|355.3|355.15|149
1622002500000|2021-05-26 04:15:00|355.45|355.2|355.45|355.25|355.6|355.4|355.4|355.2|63
1622002800000|2021-05-26 04:20:00|355.55|355.3|355.7|355.5|355.7|355.5|355.55|355.3|110
1622003100000|2021-05-26 04:25:00|355.65|355.55|355.6|355.45|355.7|355.55|355.6|355.45|83
1622003400000|2021-05-26 04:30:00|355.65|355.5|355.5|355.35|355.75|355.6|355.5|355.35|47
1622003700000|2021-05-26 04:35:00|355.4|355.25|355.35|355.2|355.45|355.3|355.35|355.2|108
1622004000000|2021-05-26 04:40:00|355.3|355.1|355.35|355.15|355.4|355.25|355.25|355.1|102
1622004300000|2021-05-26 04:45:00|355.3|355.2|355.35|355.2|355.4|355.25|355.25|355.05|85
1622004600000|2021-05-26 04:50:00|355.4|355.25|355.45|355.3|355.5|355.35|355.35|355.2|141
1622004900000|2021-05-26 04:55:00|355.5|355.35|355.45|355.25|355.55|355.4|355.45|355.25|58
1622005200000|2021-05-26 05:00:00|355.4|355.3|355.4|355.2|355.45|355.3|355.35|355.15|125
1622005500000|2021-05-26 05:05:00|355.35|355.25|355.55|355.4|355.6|355.45|355.35|355.2|157
1622005800000|2021-05-26 05:10:00|355.6|355.35|355.45|355.3|355.6|355.45|355.4|355.25|94
1622006100000|2021-05-26 05:15:00|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|63
1622006400000|2021-05-26 05:20:00|355.45|355.3|355.45|355.3|355.5|355.3|355.4|355.25|70
1622006700000|2021-05-26 05:25:00|355.4|355.2|355.4|355.2|355.45|355.25|355.35|355.15|114
1622007000000|2021-05-26 05:30:00|355.35|355.25|355.2|355.05|355.4|355.25|355.2|355.05|103
1622007300000|2021-05-26 05:35:00|355.25|355.1|355.2|355|355.3|355.15|355.15|355|143
1622007600000|2021-05-26 05:40:00|355.25|355.05|355.2|355.05|355.3|355.1|355.15|354.95|130
1622007900000|2021-05-26 05:45:00|355.25|355|355.25|355.1|355.35|355.15|355.15|355|87
1622008200000|2021-05-26 05:50:00|355.3|355.15|355.35|355.2|355.4|355.25|355.25|355.05|98
1622008500000|2021-05-26 05:55:00|355.3|355.15|355.3|355.1|355.35|355.2|355.2|355.05|577
1622008800000|2021-05-26 06:00:00|355.25|355.05|354.9|354.75|355.25|355.05|354.9|354.75|95
1622009100000|2021-05-26 06:05:00|354.85|354.7|354.85|354.65|354.9|354.75|354.5|354.35|897
1622009400000|2021-05-26 06:10:00|354.8|354.6|354.8|354.6|354.9|354.7|354.6|354.45|81
1622009700000|2021-05-26 06:15:00|354.75|354.55|354.7|354.5|354.8|354.65|354.65|354.45|84
1622010000000|2021-05-26 06:20:00|354.65|354.55|354.6|354.45|354.85|354.65|354.5|354.35|120
1622010300000|2021-05-26 06:25:00|354.55|354.4|354.7|354.45|354.85|354.65|354.5|354.35|123
1622010600000|2021-05-26 06:30:00|354.65|354.5|354.85|354.7|354.85|354.7|354.65|354.45|73
1622010900000|2021-05-26 06:35:00|354.8|354.65|354.75|354.6|354.95|354.75|354.7|354.55|92
1622011200000|2021-05-26 06:40:00|354.7|354.55|354.85|354.65|354.9|354.7|354.7|354.55|108
1622011500000|2021-05-26 06:45:00|354.8|354.6|354.95|354.8|355|354.85|354.8|354.6|106
1622011800000|2021-05-26 06:50:00|354.9|354.75|354.95|354.8|355.1|354.9|354.9|354.7|73
1622012100000|2021-05-26 06:55:00|355|354.85|355.1|354.9|355.2|355.05|355|354.85|107
1622012400000|2021-05-26 07:00:00|355.15|354.95|355|354.8|355.15|354.95|354.85|354.65|134
1622012700000|2021-05-26 07:05:00|355.05|354.85|355|354.85|355.2|355|354.95|354.8|139
1622013000000|2021-05-26 07:10:00|354.95|354.8|354.75|354.55|354.95|354.8|354.75|354.55|159
1622013300000|2021-05-26 07:15:00|354.7|354.5|354.45|354.25|354.7|354.5|354.45|354.25|143
1622013600000|2021-05-26 07:20:00|354.4|354.2|354.55|354.35|354.55|354.35|354.3|354.15|171
1622013900000|2021-05-26 07:25:00|354.5|354.2|354.25|354.1|354.5|354.25|354.25|354.1|81
1622014200000|2021-05-26 07:30:00|354.3|354.15|354.4|354.25|354.6|354.45|354.3|354.15|190
1622014500000|2021-05-26 07:35:00|354.45|354.2|354.35|354.2|354.45|354.25|354.35|354.15|116
1622014800000|2021-05-26 07:40:00|354.4|354.25|354.25|354.1|354.45|354.3|354.25|354.1|278
1622015100000|2021-05-26 07:45:00|354.3|354.15|354.15|354|354.4|354.2|354.15|354|233
1622015400000|2021-05-26 07:50:00|354.1|353.95|354.15|354|354.15|354|353.85|353.7|484
1622015700000|2021-05-26 07:55:00|354.2|354.05|354.25|354.05|354.3|354.15|354.1|353.95|145
1622016000000|2021-05-26 08:00:00|354.3|354.1|354.7|354.5|354.7|354.5|354.3|354.1|128
1622016300000|2021-05-26 08:05:00|354.65|354.55|355|354.8|355|354.8|354.65|354.5|175
1622016600000|2021-05-26 08:10:00|354.95|354.7|355.2|355.05|355.2|355.05|354.9|354.7|307
1622016900000|2021-05-26 08:15:00|355.1|354.95|354.85|354.65|355.15|355|354.75|354.6|152
1622017200000|2021-05-26 08:20:00|354.8|354.7|355|354.85|355|354.85|354.8|354.7|159
1622017500000|2021-05-26 08:25:00|354.95|354.8|355.05|354.9|355.15|355|354.95|354.8|165
1622017800000|2021-05-26 08:30:00|355.1|354.95|354.8|354.65|355.1|354.95|354.8|354.65|190
1622018100000|2021-05-26 08:35:00|354.85|354.5|354.75|354.55|354.85|354.6|354.65|354.5|175
1622018400000|2021-05-26 08:40:00|354.65|354.6|354.65|354.5|354.75|354.6|354.6|354.45|333
1622018700000|2021-05-26 08:45:00|354.7|354.6|354.55|354.4|354.8|354.6|354.55|354.4|789
1622019000000|2021-05-26 08:50:00|354.5|354.35|354.4|354.25|354.55|354.35|354.35|354.2|167
1622019300000|2021-05-26 08:55:00|354.35|354.2|354.35|354.2|354.45|354.3|354.3|354.15|192
1622019600000|2021-05-26 09:00:00|354.3|354.15|354.75|354.55|354.75|354.55|354.3|354.15|435
1622019900000|2021-05-26 09:05:00|354.7|354.5|355.1|354.95|355.15|355|354.65|354.5|627
1622020200000|2021-05-26 09:10:00|355.15|354.9|354.8|354.55|355.4|355.15|354.75|354.55|166
1622020500000|2021-05-26 09:15:00|354.85|354.6|354.8|354.6|355|354.7|354.75|354.6|56
1622020800000|2021-05-26 09:20:00|355|354.4|355.1|354.5|355.1|354.5|355|354.4|0
1622021100000|2021-05-26 09:25:00|355|354.4|355.1|354.5|355.2|354.6|355|354.4|2
1622021400000|2021-05-26 09:30:00|355.2|354.6|355.1|354.5|355.2|354.6|355.1|354.5|0
1622022000000|2021-05-26 09:40:00|355|354.4|355|354.4|355|354.4|355|354.4|0
1622022300000|2021-05-26 09:45:00|354.9|354.3|354.8|354.2|354.9|354.3|354.8|354.2|0
1622022600000|2021-05-26 09:50:00|354.9|354.3|354.9|354.7|355|354.75|354.8|354.2|1
1622022900000|2021-05-26 09:55:00|354.95|354.75|354.9|354.65|354.95|354.75|354.8|354.65|1598
1622023200000|2021-05-26 10:00:00|354.8|354.7|354.9|354.6|354.9|354.7|354.8|354.6|1
1622023500000|2021-05-26 10:05:00|354.8|354.65|354.8|354.55|354.8|354.65|354.8|354.55|1
1622023800000|2021-05-26 10:10:00|354.75|354.6|354.8|354.55|354.85|354.6|354.75|354.55|1
1622024100000|2021-05-26 10:15:00|354.75|354.6|354.7|354.45|354.75|354.6|354.7|354.45|2
1622024400000|2021-05-26 10:20:00|354.65|354.4|354.65|354.4|354.65|354.4|354.65|354.4|0
1622024700000|2021-05-26 10:25:00|354.7|354.45|354.7|354.5|354.7|354.5|354.7|354.45|0
1622025000000|2021-05-26 10:30:00|354.75|354.55|354.8|354.55|354.8|354.55|354.75|354.55|15
1622025600000|2021-05-26 10:40:00|354.7|354.6|354.8|354.6|354.8|354.6|354.7|354.6|2
1622025900000|2021-05-26 10:45:00|354.75|354.55|354.75|354.55|354.75|354.55|354.7|354.5|4
1622026200000|2021-05-26 10:50:00|354.8|354.6|354.85|354.65|354.85|354.65|354.8|354.6|1
1622026500000|2021-05-26 10:55:00|354.75|354.7|354.75|354.55|354.75|354.7|354.75|354.55|5
1622026800000|2021-05-26 11:00:00|354.8|354.6|354.8|354.55|354.8|354.65|354.75|354.55|8
1622027700000|2021-05-26 11:15:00|354.75|354.65|354.85|354.65|354.85|354.65|354.75|354.65|5
1622028000000|2021-05-26 11:20:00||354.6||354.65||354.7||354.6|6
1622028300000|2021-05-26 11:25:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|2
1622028600000|2021-05-26 11:30:00|355|354.65|354.95|354.75|355|354.8|354.95|354.65|49
1622028900000|2021-05-26 11:35:00|355|354.8|355.1|354.85|355.1|354.95|355|354.75|653
1622029200000|2021-05-26 11:40:00|355.05|354.75|354.85|354.65|355.05|354.75|354.85|354.65|3
1622029500000|2021-05-26 11:45:00|354.8|354.6|354.75|354.5|354.8|354.6|354.75|354.5|35
1622030100000|2021-05-26 11:55:00|||||||||5
1622030400000|2021-05-26 12:00:00|354.8|354.45|354.8|354.65|354.8|354.65|354.8|354.45|4
1622030700000|2021-05-26 12:05:00||354.6||354.6||354.6||354.55|1
1622031000000|2021-05-26 12:10:00|354.85|354.65|354.95|354.75|354.95|354.75|354.85|354.65|0
1622031300000|2021-05-26 12:15:00|355|354.7|355|354.75|355|354.75|355|354.7|2
1622031600000|2021-05-26 12:20:00|355.05|354.8|355.05|354.8|355.05|354.8|355.05|354.8|0
1622031900000|2021-05-26 12:25:00|355.1||355.1||355.1||355.1||0
1622032200000|2021-05-26 12:30:00|355.05|354.75|354.9|354.7|355.05|354.75|354.9|354.7|2
1622032500000|2021-05-26 12:35:00|354.95|354.75|354.9|354.7|354.95|354.8|354.9|354.7|17
1622032800000|2021-05-26 12:40:00||354.65||354.65||354.65||354.65|2
1622033100000|2021-05-26 12:45:00|354.85|354.6|354.7|354.45|354.85|354.6|354.7|354.45|5
1622033400000|2021-05-26 12:50:00|354.65|354.4|354.6|354.4|354.65|354.4|354.55|354.4|251
1622033700000|2021-05-26 12:55:00|354.65|354.35|354.5|354.25|354.65|354.35|354.5|354.25|6
1622034000000|2021-05-26 13:00:00|354.55||354.5||354.55||354.45||0
1622034600000|2021-05-26 13:10:00|354.45|354.2|354.45|354.2|354.45|354.2|354.45|354.2|10
1622034900000|2021-05-26 13:15:00|354.35|354.1|354.35|354.15|354.35|354.2|354.25|354.05|13
1622035200000|2021-05-26 13:20:00|354.4|354.25|354.4|354.2|354.4|354.25|354.4|354.2|60
1622035500000|2021-05-26 13:25:00|354.45|354.25|354.45|354.2|354.45|354.25|354.45|354.2|0
1622035800000|2021-05-26 13:30:00|354.5|354.25|355|354.8|355|354.8|354.5|354.25|10
1622036100000|2021-05-26 13:35:00|354.95|354.7|355.15|354.9|355.2|355.05|354.95|354.7|187
1622036400000|2021-05-26 13:40:00|355.1|354.95|354.95|354.75|355.1|354.95|354.95|354.75|19
1622036700000|2021-05-26 13:45:00|354.85|354.8|354.6|354.45|354.85|354.8|354.6|354.45|144
1622037000000|2021-05-26 13:50:00|354.55|354.4|354.75|354.5|354.75|354.55|354.55|354.4|27
1622037600000|2021-05-26 14:00:00|354.8||354.85||354.85||354.7||5
1622037900000|2021-05-26 14:05:00|||||||||60
1622038200000|2021-05-26 14:10:00||354.55||354.55||354.55||354.55|1
1622038500000|2021-05-26 14:15:00|354.9|354.75|355|354.8|355.05|354.9|354.9|354.75|8
1622038800000|2021-05-26 14:20:00|354.95||355||355||354.95||113
1622039100000|2021-05-26 14:25:00|354.95|354.75|354.9|354.7|354.95|354.75|354.9|354.7|23
1622039400000|2021-05-26 14:30:00|354.85||354.9||354.9||354.85||65
1622039700000|2021-05-26 14:35:00|354.85|354.65|354.85|354.65|354.9|354.7|354.8|354.65|15
1622040000000|2021-05-26 14:40:00|354.9||354.9||354.9||354.9||4
1622040300000|2021-05-26 14:45:00|354.95|354.7|355|354.7|355|354.7|354.95|354.7|1
1622040600000|2021-05-26 14:50:00|354.95||354.95||354.95||354.95||0
1622040900000|2021-05-26 14:55:00|355|354.75|355.15|354.9|355.15|354.95|355|354.75|142
1622041500000|2021-05-26 15:05:00|355.1||355.1||355.1||355.1||1
1622041800000|2021-05-26 15:10:00|355.15|354.95|355.1|354.95|355.15|355|355.1|354.85|25
1622042100000|2021-05-26 15:15:00|355.15|354.9|355.15|354.9|355.15|355|355.15|354.9|77
1622042400000|2021-05-26 15:20:00|355.1|354.85|355.05|354.85|355.15|354.85|355.05|354.85|15
1622042700000|2021-05-26 15:25:00|355.1||355.05||355.1||355.05||20
1622043000000|2021-05-26 15:30:00|355|354.8|355|354.75|355|354.85|355|354.75|19
1622043300000|2021-05-26 15:35:00|||||||||1
1622043600000|2021-05-26 15:40:00|355.05|354.9|355.15|355|355.15|355|355.05|354.9|72
1622043900000|2021-05-26 15:45:00|355.35|354.95|355.35|355.05|355.35|355.05|355.35|354.9|27
1622044200000|2021-05-26 15:50:00||355.1||355.1||355.1||355.1|5
1622044500000|2021-05-26 15:55:00|355.4|355.15|355.45|355.15|355.45|355.15|355.4|355.15|6
1622044800000|2021-05-26 16:00:00|355.5|355.2|355.5|355.25|355.5|355.25|355.5|355.2|80
1622045100000|2021-05-26 16:05:00|355.45||355.5||355.5||355.45||62
1622046000000|2021-05-26 16:20:00|||||||||1
1622046300000|2021-05-26 16:25:00||355.35||355.3||355.35||355.3|13
1622046600000|2021-05-26 16:30:00|355.55|355.35|355.55|355.35|355.55|355.35|355.55|355.35|97
1622047200000|2021-05-26 16:40:00|355.6||355.6||355.6||355.6||18
1622048100000|2021-05-26 16:55:00|||||||||1
1622048400000|2021-05-26 17:00:00||355.4||355.4||355.4||355.4|1
1622048700000|2021-05-26 17:05:00|355.7|355.55|355.65|355.4|355.75|355.55|355.65|355.4|40
1622049000000|2021-05-26 17:10:00|||||||||1
1622049300000|2021-05-26 17:15:00||355.35||355.35||355.35||355.35|7
1622049600000|2021-05-26 17:20:00|||||||||1
1622049900000|2021-05-26 17:25:00|355.6|355.4|355.7|355.45|355.7|355.45|355.55|355.4|10
1622050200000|2021-05-26 17:30:00|||||||||1
1622050500000|2021-05-26 17:35:00|355.65||355.7||355.7||355.65||2
1622050800000|2021-05-26 17:40:00|355.65||355.65||355.7||355.65||1
1622051100000|2021-05-26 17:45:00|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|13
1622051400000|2021-05-26 17:50:00|355.5|355.35|355.5|355.3|355.5|355.35|355.5|355.3|18
1622051700000|2021-05-26 17:55:00|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|14
1622052000000|2021-05-26 18:00:00|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|7
1622052300000|2021-05-26 18:05:00|355.7|355.55|355.7|355.55|355.7|355.55|355.65|355.55|8
1622052600000|2021-05-26 18:10:00|355.75|355.6|355.8|355.65|355.8|355.65|355.75|355.6|9
1622052900000|2021-05-26 18:15:00||355.6||355.6||355.6||355.6|8
1622053200000|2021-05-26 18:20:00|||||||||4
1622053500000|2021-05-26 18:25:00|355.85|355.7|355.95|355.7|355.95|355.7|355.85|355.7|19
1622053800000|2021-05-26 18:30:00|||||||||2
1622054100000|2021-05-26 18:35:00|||||||||2
1622054400000|2021-05-26 18:40:00|||||||||1
1622054700000|2021-05-26 18:45:00|||||||||1
1622055000000|2021-05-26 18:50:00|356|355.85|356|355.8|356.05|355.85|355.95|355.8|26
1622055300000|2021-05-26 18:55:00|355.95|355.75|355.95|355.75|356|355.75|355.95|355.75|4
1622055600000|2021-05-26 19:00:00|||||||||1
1622055900000|2021-05-26 19:05:00|||||||||1
1622056500000|2021-05-26 19:15:00|356|355.8|356.05|355.8|356.05|355.8|356|355.8|14
1622056800000|2021-05-26 19:20:00|356.2|355.95|356.05|355.8|356.2|355.95|356.05|355.8|11
1622057100000|2021-05-26 19:25:00|356.1|355.95|356.2|355.95|356.2|355.95|356.1|355.95|4
1622057700000|2021-05-26 19:35:00|||||||||21
1622058000000|2021-05-26 19:40:00|356.25|356|356.3|356.05|356.3|356.05|356.15|356|5
1622058300000|2021-05-26 19:45:00|356.2|356|356.05|355.85|356.2|356|356.05|355.85|28
1622058600000|2021-05-26 19:50:00|356|355.8|356|355.8|356|355.8|356|355.8|20
1622058900000|2021-05-26 19:55:00|355.95|355.85|356.1|355.9|356.1|355.9|355.95|355.8|56
1622059200000|2021-05-26 20:00:00|356.05|355.8|356.2|355.95|356.2|355.95|356|355.8|16
1622059800000|2021-05-26 20:10:00|||||||||3
1622060100000|2021-05-26 20:15:00|356.1|356.05|356.2|355.95|356.2|356.05|356.1|355.95|4
1622060400000|2021-05-26 20:20:00|||||||||1
1622061300000|2021-05-26 20:35:00|356.15||356.15||356.15||356.15||0
1622061600000|2021-05-26 20:40:00|356.1|355.9|356.05|355.85|356.1|355.9|356.05|355.85|9
1622061900000|2021-05-26 20:45:00|356.15||356.15||356.15||356.15||8
1622062500000|2021-05-26 20:55:00|356.25|355.9|356.4|356.1|356.45|356.15|356.2|355.9|34
1622062800000|2021-05-26 21:00:00|356.35|355.95|356.35|355.85|356.35|356.2|356.35|355.8|0
1622063400000|2021-05-26 21:10:00|356.4|356.2|356.5|355.9|356.5|356.2|356.35|355.85|3
1622063700000|2021-05-26 21:15:00|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622066400000|2021-05-26 22:00:00|356.5|355.9|356.6|356|356.6|356|356.5|355.9|0
1622066700000|2021-05-26 22:05:00|356.5|355.9|356.5|355.9|356.6|356|356.5|355.9|0
1622067000000|2021-05-26 22:10:00|356.6|356|356.6|356|356.6|356|356.5|355.9|0
1622067300000|2021-05-26 22:15:00|356.5|355.9|356.6|356|356.6|356|356.5|355.9|0
1622067900000|2021-05-26 22:25:00|356.7|356.1|356.6|356|356.7|356.1|356.6|356|0
1622068200000|2021-05-26 22:30:00|356.5|355.9|356.5|355.9|356.6|356|356.5|355.9|0
1622068800000|2021-05-26 22:40:00|356.4|355.8|356.5|355.9|356.5|355.9|356.4|355.8|0
1622069400000|2021-05-26 22:50:00|356.4|355.8|356.5|355.9|356.5|355.9|356.4|355.8|0
1622069700000|2021-05-26 22:55:00|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622070300000|2021-05-26 23:05:00|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622070600000|2021-05-26 23:10:00|356.4|355.8|356.4|355.8|356.4|355.8|356.3|355.7|0
1622070900000|2021-05-26 23:15:00|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622071200000|2021-05-26 23:20:00|356.4|355.8|356.3|355.7|356.4|355.8|356.3|355.7|0
1622071500000|2021-05-26 23:25:00|356.4|355.8|356.4|355.8|356.4|355.8|356.3|355.7|0
1622071800000|2021-05-26 23:30:00|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622072100000|2021-05-26 23:35:00|356.4|355.8|356.3|355.7|356.4|355.8|356.3|355.7|0
1622072700000|2021-05-26 23:45:00|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1622073000000|2021-05-26 23:50:00|356.2|355.6|356.3|355.7|356.4|355.8|356.2|355.6|0
1622073300000|2021-05-26 23:55:00|356.4|355.8|356.4|355.8|356.4|355.8|356.3|355.7|0
1622073600000|2021-05-27 00:00:00|356.3|355.7|356.4|355.8|356.5|355.9|356.3|355.7|0
1622073900000|2021-05-27 00:05:00|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622074200000|2021-05-27 00:10:00|356.4|355.8|356.4|355.8|356.4|355.8|356.3|355.7|0
1622074500000|2021-05-27 00:15:00|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622074800000|2021-05-27 00:20:00|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622075400000|2021-05-27 00:30:00|356.2|355.65|355.5|355.3|356.6|356.4|355.25|355.05|226
1622075700000|2021-05-27 00:35:00|355.55|355.35|356.25|356.05|356.25|356.1|355.4|355.25|275
1622076000000|2021-05-27 00:40:00|356.2|356.1|356.4|356.25|356.65|356.5|356.1|355.9|1383
1622076300000|2021-05-27 00:45:00|356.3|356.2|355.65|355.45|356.4|356.2|355.5|355.3|263
1622076600000|2021-05-27 00:50:00|355.6|355.5|355.6|355.45|355.6|355.5|355.3|355.15|3402
1622076900000|2021-05-27 00:55:00|355.65|355.4|356|355.85|356.35|356.2|355.65|355.4|258
1622077200000|2021-05-27 01:00:00|356.05|355.8|356.7|356.55|356.75|356.55|355.95|355.8|949
1622077500000|2021-05-27 01:05:00|356.75|356.6|356.55|356.35|356.9|356.7|356.35|356.15|429
1622077800000|2021-05-27 01:10:00|356.6|356.45|356.75|356.6|356.8|356.65|356.5|356.35|1277
1622078100000|2021-05-27 01:15:00|356.7|356.55|356.95|356.8|357.05|356.85|356.7|356.55|1489
1622078400000|2021-05-27 01:20:00|357|356.75|357.1|356.95|357.2|357|356.8|356.6|1252
1622078700000|2021-05-27 01:25:00|357.15|357|357.45|357.3|357.55|357.4|357.15|357|1656
1622079000000|2021-05-27 01:30:00|357.5|357.35|358.25|358.1|358.25|358.1|357.5|357.35|1316
1622079300000|2021-05-27 01:35:00|358.2|358.05|357.65|357.45|358.35|358.2|357.6|357.45|1545
1622079600000|2021-05-27 01:40:00|357.6|357.5|357.95|357.75|358.05|357.85|357.45|357.3|3518
1622079900000|2021-05-27 01:45:00|357.9|357.8|357.85|357.65|357.95|357.8|357.75|357.6|135
1622080200000|2021-05-27 01:50:00|357.8|357.6|357.75|357.6|357.9|357.7|357.65|357.5|186
1622080500000|2021-05-27 01:55:00|357.8|357.55|358|357.8|358.05|357.9|357.75|357.55|145
1622080800000|2021-05-27 02:00:00|358.05|357.85|358.2|358.05|358.25|358.05|357.95|357.8|358
1622081100000|2021-05-27 02:05:00|358.25|358.1|358.65|358.45|358.75|358.55|358.25|358.1|239
1622081400000|2021-05-27 02:10:00|358.6|358.4|358.5|358.35|358.6|358.45|358.25|358.1|331
1622081700000|2021-05-27 02:15:00|358.55|358.4|358.7|358.55|358.75|358.6|358.5|358.35|555
1622082000000|2021-05-27 02:20:00|358.75|358.6|358.65|358.45|358.8|358.65|358.65|358.45|242
1622082300000|2021-05-27 02:25:00|358.7|358.5|358.85|358.7|358.85|358.7|358.5|358.3|220
1622082600000|2021-05-27 02:30:00|358.8|358.65|359.2|359.05|359.25|359.05|358.8|358.65|1515
1622082900000|2021-05-27 02:35:00|359.25|359.1|359|358.85|359.3|359.15|358.95|358.8|2214
1622083200000|2021-05-27 02:40:00|358.95|358.8|358.75|358.6|358.95|358.8|358.7|358.55|1074
1622083500000|2021-05-27 02:45:00|358.8|358.55|358.8|358.65|358.9|358.75|358.8|358.55|185
1622083800000|2021-05-27 02:50:00|358.85|358.6|358.8|358.65|358.9|358.75|358.75|358.6|296
1622084100000|2021-05-27 02:55:00|358.85|358.7|358.95|358.8|358.95|358.8|358.8|358.6|257
1622084400000|2021-05-27 03:00:00|359|358.75|358.8|358.65|359.05|358.9|358.75|358.6|1256
1622084700000|2021-05-27 03:05:00|358.85|358.7|358.65|358.5|358.85|358.7|358.55|358.35|316
1622085000000|2021-05-27 03:10:00|358.6|358.4|359.1|358.95|359.1|358.95|358.6|358.4|509
1622085300000|2021-05-27 03:15:00|359.05|358.9|358.85|358.7|359.1|358.9|358.75|358.6|320
1622085600000|2021-05-27 03:20:00|358.9|358.75|359.1|358.95|359.1|358.95|358.85|358.75|211
1622085900000|2021-05-27 03:25:00|359.05|358.9|359|358.8|359.25|359.1|359|358.8|237
1622086200000|2021-05-27 03:30:00|358.95|358.85|358.7|358.55|359.05|358.85|358.7|358.55|274
1622086500000|2021-05-27 03:35:00|358.75|358.6|358.85|358.7|358.95|358.8|358.65|358.5|211
1622086800000|2021-05-27 03:40:00|358.95|358.75|358.65|358.45|358.95|358.75|358.65|358.45|471
1622087100000|2021-05-27 03:45:00|358.6|358.5|358.55|358.35|358.7|358.55|358.55|358.35|253
1622087400000|2021-05-27 03:50:00|358.5|358.4|358.7|358.55|358.75|358.6|358.5|358.4|153
1622087700000|2021-05-27 03:55:00|358.75|358.6|358.8|358.6|359|358.85|358.75|358.55|644
1622088000000|2021-05-27 04:00:00|358.9|358.65|359.05|358.8|359.05|358.9|358.75|358.55|182
1622088300000|2021-05-27 04:05:00|359||358.95||359||358.95||101
1622088600000|2021-05-27 04:10:00|359|358.85|358.95|358.75|359.1|358.95|358.95|358.75|146
1622088900000|2021-05-27 04:15:00|358.9|358.7|358.8|358.6|358.95|358.75|358.75|358.6|143
1622089200000|2021-05-27 04:20:00|358.9|358.65|358.85|358.7|358.9|358.75|358.85|358.65|133
1622089500000|2021-05-27 04:25:00|358.9|358.65|358.85|358.65|358.9|358.75|358.75|358.6|282
1622089800000|2021-05-27 04:30:00|358.9|358.7|358.55|358.4|358.9|358.7|358.55|358.4|1488
1622090100000|2021-05-27 04:35:00|358.5|358.35|358.8|358.6|358.8|358.6|358.5|358.35|187
1622090400000|2021-05-27 04:40:00|358.75|358.55|358.85|358.65|358.85|358.7|358.65|358.5|144
1622090700000|2021-05-27 04:45:00|358.8|358.55|358.8|358.65|358.9|358.7|358.7|358.55|127
1622091000000|2021-05-27 04:50:00|358.75|358.6|358.85|358.7|358.9|358.75|358.75|358.6|171
1622091300000|2021-05-27 04:55:00|358.9|358.75|358.7|358.55|358.95|358.8|358.7|358.5|165
1622091600000|2021-05-27 05:00:00|358.75|358.6|358.6|358.4|358.75|358.6|358.55|358.35|317
1622091900000|2021-05-27 05:05:00|358.7|358.45|358.45|358.3|358.75|358.55|358.45|358.25|220
1622092200000|2021-05-27 05:10:00|358.55|358.35|358.55|358.4|358.6|358.45|358.45|358.3|192
1622092500000|2021-05-27 05:15:00|358.6|358.45|358.5|358.3|358.75|358.6|358.45|358.3|1177
1622092800000|2021-05-27 05:20:00|358.55|358.35|358.55|358.35|358.7|358.5|358.5|358.35|185
1622093100000|2021-05-27 05:25:00|358.5|358.3|358.6|358.4|358.65|358.5|358.4|358.25|255
1622093400000|2021-05-27 05:30:00|358.65|358.45|358.6|358.45|358.7|358.55|358.55|358.4|293
1622093700000|2021-05-27 05:35:00|358.55|358.4|358.45|358.25|358.55|358.4|358.4|358.25|373
1622094000000|2021-05-27 05:40:00|358.4|358.3|358.65|358.5|358.7|358.5|358.4|358.3|202
1622094300000|2021-05-27 05:45:00|358.7|358.55|358.8|358.65|358.85|358.65|358.65|358.55|314
1622094600000|2021-05-27 05:50:00|358.85|358.7|358.85|358.7|358.95|358.8|358.8|358.65|284
1622094900000|2021-05-27 05:55:00|358.9|358.75|359|358.75|359|358.85|358.8|358.65|307
1622095200000|2021-05-27 06:00:00|358.95|358.8|358.85|358.7|359.05|358.9|358.8|358.65|312
1622095500000|2021-05-27 06:05:00|358.9|358.75|358.9|358.75|359|358.85|358.85|358.7|387
1622095800000|2021-05-27 06:10:00|358.85|358.7|358.65|358.45|358.9|358.7|358.65|358.45|264
1622096100000|2021-05-27 06:15:00|358.7|358.5|358.7|358.55|358.75|358.55|358.6|358.4|1849
1622096400000|2021-05-27 06:20:00|358.65|358.5|358.6|358.4|358.65|358.5|358.5|358.35|268
1622096700000|2021-05-27 06:25:00|358.65|358.45|358.65|358.45|358.7|358.5|358.55|358.4|267
1622097000000|2021-05-27 06:30:00|358.7|358.5|358.5|358.35|358.75|358.55|358.5|358.3|271
1622097300000|2021-05-27 06:35:00|358.55|358.4|358.7|358.5|358.75|358.55|358.55|358.4|311
1622097600000|2021-05-27 06:40:00|358.65|358.45|358.6|358.35|358.7|358.55|358.5|358.3|310
1622097900000|2021-05-27 06:45:00|358.55|358.4|358.55|358.3|358.6|358.45|358.35|358.2|369
1622098200000|2021-05-27 06:50:00|358.5|358.25|358.45|358.3|358.5|358.3|358.35|358.1|345
1622098500000|2021-05-27 06:55:00|358.5|358.35|358.4|358.2|358.6|358.45|358.4|358.2|457
1622098800000|2021-05-27 07:00:00|358.35|358.15|358.55|358.4|358.55|358.4|358.25|358.05|401
1622099100000|2021-05-27 07:05:00|358.6|358.45|358.6|358.4|358.85|358.7|358.55|358.35|465
1622099400000|2021-05-27 07:10:00|358.65|358.45|358.5|358.35|358.7|358.5|358.5|358.35|487
1622099700000|2021-05-27 07:15:00|358.55|358.4|358.5|358.35|358.65|358.5|358.45|358.3|356
1622100000000|2021-05-27 07:20:00|358.55|358.4|358.55|358.35|358.7|358.5|358.55|358.35|422
1622100300000|2021-05-27 07:25:00|358.6|358.4|358.8|358.6|358.8|358.65|358.6|358.4|463
1622100600000|2021-05-27 07:30:00|358.75|358.65|358.55|358.35|358.8|358.65|358.45|358.3|444
1622100900000|2021-05-27 07:35:00|358.6|358.4|358.45|358.3|358.65|358.45|358.4|358.25|1070
1622101200000|2021-05-27 07:40:00|358.4|358.25|358.55|358.4|358.65|358.45|358.35|358.2|903
1622101500000|2021-05-27 07:45:00|358.6|358.45|358.5|358.35|358.7|358.55|358.5|358.35|1121
1622101800000|2021-05-27 07:50:00|358.55|358.4|358.65|358.5|358.9|358.7|358.45|358.3|694
1622102100000|2021-05-27 07:55:00|358.6|358.45|358.8|358.6|358.8|358.65|358.6|358.45|1012
1622102400000|2021-05-27 08:00:00|358.85|358.65|359|358.85|359.05|358.9|358.85|358.65|597
1622102700000|2021-05-27 08:05:00|359.05|358.9|359.5|359.35|359.5|359.35|359|358.85|618
1622103000000|2021-05-27 08:10:00|359.55|359.4|359.3|359.05|359.7|359.5|359.3|359.05|743
1622103300000|2021-05-27 08:15:00|359.25|359.1|359.35|359.2|359.45|359.25|359.2|359|1115
1622103600000|2021-05-27 08:20:00|359.4|359.15|359.6|359.4|359.6|359.4|359.3|359.15|563
1622103900000|2021-05-27 08:25:00|359.55|359.45|359.9|359.7|359.9|359.7|359.5|359.35|329
1622104200000|2021-05-27 08:30:00|359.85|359.75|359.9|359.75|360|359.85|359.8|359.65|330
1622104500000|2021-05-27 08:35:00|360|359.8|360|359.85|360.05|359.9|359.9|359.75|298
1622104800000|2021-05-27 08:40:00|360.05|359.9|360.1|359.95|360.15|360|360.05|359.85|331
1622105100000|2021-05-27 08:45:00|360.15|360|359.9|359.75|360.25|360.1|359.85|359.65|247
1622105400000|2021-05-27 08:50:00|359.85|359.7|359.4|359.25|359.85|359.7|359.4|359.25|567
1622105700000|2021-05-27 08:55:00|359.35|359.2|358.85|358.6|359.35|359.2|358.7|358.55|1129
1622106000000|2021-05-27 09:00:00|358.8|358.55|358.4|358.2|359.1|358.95|358.4|358.2|1820
1622106300000|2021-05-27 09:05:00|358.45|358.15|358.45|358.3|358.5|358.35|358.2|358.05|651
1622106600000|2021-05-27 09:10:00|358.5|358.35|358.35|358.2|358.6|358.4|358.3|358.1|180
1622106900000|2021-05-27 09:15:00|358.4|358.15|358.4|358.2|358.55|358.35|358.15|358|241
1622107200000|2021-05-27 09:20:00|358.6|358|358.6|358|358.7|358.1|358.6|358|0
1622107500000|2021-05-27 09:25:00|358.5|357.9|358.6|358|358.6|358|358.5|357.9|59
1622107800000|2021-05-27 09:30:00|358.5|357.9|358.9|358.3|358.9|358.3|358.5|357.9|0
1622108100000|2021-05-27 09:35:00|359|358.4|358.9|358.3|359|358.4|358.9|358.3|0
1622108400000|2021-05-27 09:40:00|359|358.4|358.9|358.3|359|358.4|358.9|358.3|0
1622109000000|2021-05-27 09:50:00|359|358.4|358.5|358.25|359|358.6|358.5|358.25|15
1622109300000|2021-05-27 09:55:00|358.45|358.2|358.35|358.15|358.45|358.2|358.35|358.15|1
1622109600000|2021-05-27 10:00:00|358.25|358.1|358.3|358.15|358.35|358.15|358.25|358.1|14
1622109900000|2021-05-27 10:05:00|358.35|358.1|358.3|358.15|358.35|358.15|358.25|358.1|57
1622110200000|2021-05-27 10:10:00|358.35||358.3||358.35||358.3||8
1622110500000|2021-05-27 10:15:00|358.35|358.1|358.3|358.15|358.35|358.15|358.3|358.1|47
1622110800000|2021-05-27 10:20:00|358.35|358.2|358.3|358.15|358.45|358.2|358.3|358.15|75
1622111100000|2021-05-27 10:25:00|358.35|358.2|358.35|358.2|358.4|358.2|358.35|358.2|5
1622111400000|2021-05-27 10:30:00|358.4|358.25|358.55|358.4|358.55|358.4|358.4|358.25|4
1622111700000|2021-05-27 10:35:00|358.6|358.45|358.7|358.55|358.7|358.55|358.6|358.45|10
1622112000000|2021-05-27 10:40:00|358.65|358.5|358.65|358.45|358.65|358.5|358.55|358.4|17
1622112900000|2021-05-27 10:55:00|358.6|358.35|358.6|358.35|358.6|358.35|358.6|358.35|4
1622113200000|2021-05-27 11:00:00|358.55|358.3|358.45|358.3|358.55|358.35|358.45|358.3|27
1622113500000|2021-05-27 11:05:00|358.4|358.25|358.5|358.3|358.5|358.3|358.4|358.25|26
1622113800000|2021-05-27 11:10:00|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|2
1622114400000|2021-05-27 11:20:00|||||||||2
1622114700000|2021-05-27 11:25:00|358.65|358.45|358.7|358.55|358.7|358.55|358.65|358.45|31
1622115000000|2021-05-27 11:30:00|358.65|358.45|358.7|358.55|358.7|358.55|358.65|358.45|46
1622115300000|2021-05-27 11:35:00|358.75||358.7||358.75||358.7||17
1622115600000|2021-05-27 11:40:00|358.65|358.45|358.7|358.55|358.7|358.55|358.6|358.4|27
1622115900000|2021-05-27 11:45:00|358.75||358.7||358.75||358.7||32
1622116200000|2021-05-27 11:50:00|358.75|358.6|358.95|358.75|358.95|358.8|358.75|358.6|25
1622116500000|2021-05-27 11:55:00|359||359||359||359||23
1622116800000|2021-05-27 12:00:00|359.05|358.8|359.2|358.95|359.45|359.25|359.05|358.8|29
1622117100000|2021-05-27 12:05:00|359.15|358.9|359|358.8|359.15|358.9|359|358.8|5
1622117400000|2021-05-27 12:10:00|358.95|358.75|359.05|358.8|359.05|358.85|358.85|358.7|5
1622117700000|2021-05-27 12:15:00|359|358.75|358.95|358.75|359.05|358.75|358.9|358.75|3
1622118000000|2021-05-27 12:20:00|359||359||359||358.95||4
1622118300000|2021-05-27 12:25:00|359.05|358.8|359.05|358.8|359.1|358.8|359|358.8|2
1622118600000|2021-05-27 12:30:00|358.95|358.75|359.2|358.85|359.2|358.95|358.9|358.75|16
1622118900000|2021-05-27 12:35:00|359.25|358.9|359.05|358.85|359.25|358.9|359.05|358.85|3
1622119200000|2021-05-27 12:40:00|359.1|358.9|359.05|358.8|359.2|358.95|359.05|358.8|12
1622119500000|2021-05-27 12:45:00|359.1|358.85|359.15|359|359.25|359|359.1|358.85|0
1622119800000|2021-05-27 12:50:00|359.2|358.95|359.1|358.85|359.2|358.95|359|358.8|21
1622120100000|2021-05-27 12:55:00|359.15|358.9|359.3|359.15|359.3|359.15|359.15|358.9|1
1622120400000|2021-05-27 13:00:00|359.35|359.2|359.5|359.3|359.5|359.3|359.35|359.2|31
1622120700000|2021-05-27 13:05:00|359.55||359.55||359.55||359.55||8
1622121000000|2021-05-27 13:10:00|359.5|359.25|359.5|359.3|359.5|359.35|359.45|359.2|32
1622121300000|2021-05-27 13:15:00|359.6||359.6||359.6||359.6||1
1622121600000|2021-05-27 13:20:00|359.65|359.35|359.65|359.45|359.65|359.45|359.65|359.35|4
1622121900000|2021-05-27 13:25:00|359.7|359.55|359.75|359.55|359.75|359.55|359.65|359.55|26
1622122200000|2021-05-27 13:30:00|359.7|359.45|359.85|359.65|359.9|359.75|359.6|359.45|202
1622122500000|2021-05-27 13:35:00|359.9|359.7|360.3|360.1|360.3|360.1|359.85|359.7|125
1622122800000|2021-05-27 13:40:00|360.35|360.15|360.55|360.35|360.55|360.35|360.3|360.1|126
1622123100000|2021-05-27 13:45:00|360.6|360.45|360.75|360.6|360.8|360.6|360.35|360.2|147
1622123400000|2021-05-27 13:50:00|360.8|360.75|361.1|360.85|361.15|360.85|360.75|360.7|144
1622123700000|2021-05-27 13:55:00|361.15|360.9|361.1|360.95|361.15|361|360.95|360.8|317
1622124000000|2021-05-27 14:00:00|361.15|361|361.4|361.25|361.5|361.35|361.05|360.9|154
1622124300000|2021-05-27 14:05:00|361.35|361.2|361.5|361.3|361.55|361.35|361.35|361.15|143
1622124600000|2021-05-27 14:10:00|361.35|361.25|361.55|361.4|361.65|361.4|361.35|361.2|124
1622124900000|2021-05-27 14:15:00|361.6|361.35|361.75|361.55|361.8|361.6|361.6|361.35|95
1622125200000|2021-05-27 14:20:00|361.7|361.5|361.7|361.45|361.75|361.55|361.65|361.45|59
1622125500000|2021-05-27 14:25:00|361.75|361.5|361.85|361.65|361.85|361.7|361.7|361.45|89
1622125800000|2021-05-27 14:30:00|361.9|361.7|362.25|362.05|362.25|362.05|361.9|361.7|129
1622126100000|2021-05-27 14:35:00|362.3|362.1|362.2|362.05|362.35|362.15|362.2|362|100
1622126400000|2021-05-27 14:40:00|362.15|362|362.25|362.1|362.35|362.15|362.1|361.95|114
1622126700000|2021-05-27 14:45:00|362.3|362.25|362.45|362.25|362.45|362.25|362.3|362.1|114
1622127000000|2021-05-27 14:50:00|362.4|362.2|362.4|362.2|362.4|362.25|362.05|361.85|126
1622127300000|2021-05-27 14:55:00|362.35|362.25|362.45|362.25|362.5|362.25|362.35|362.15|88
1622127600000|2021-05-27 15:00:00|362.55|362.3|362.5|362.3|362.55|362.4|362.4|362.25|141
1622127900000|2021-05-27 15:05:00|362.55|362.35|362.65|362.45|362.7|362.45|362.5|362.35|100
1622128200000|2021-05-27 15:10:00|362.6|362.5|362.75|362.6|362.85|362.7|362.6|362.45|150
1622128500000|2021-05-27 15:15:00|362.8|362.65|362.8|362.6|362.85|362.7|362.75|362.6|79
1622128800000|2021-05-27 15:20:00|362.85|362.65|362.9|362.65|363|362.7|362.8|362.65|103
1622129100000|2021-05-27 15:25:00|362.85|362.6|362.45|362.25|362.9|362.6|362.45|362.25|116
1622129400000|2021-05-27 15:30:00|362.3|362.2|362.15|361.9|362.3|362.2|362.1|361.9|46
1622129700000|2021-05-27 15:35:00|362.1|361.95|362.1|361.9|362.15|361.95|362.05|361.85|31
1622130000000|2021-05-27 15:40:00|362.15|361.95|362.25|362.05|362.25|362.05|362.15|361.95|7
1622130300000|2021-05-27 15:45:00|362.3|362.1|362.35|362.05|362.35|362.1|362.3|362.05|3
1622130600000|2021-05-27 15:50:00|362.3||362.3||362.3||362.3||0
1622130900000|2021-05-27 15:55:00|362.35|362.1|362.4|362.15|362.4|362.2|362.35|362.1|1
1622131200000|2021-05-27 16:00:00|362.45|362.2|362.45|362.2|362.45|362.25|362.4|362.15|1
1622131500000|2021-05-27 16:05:00|362.3|362.15|362.35|362.1|362.45|362.2|362.3|362.1|10
1622131800000|2021-05-27 16:10:00|362.1|362.15|362.1|361.95|362.15|362.2|362.1|361.9|50
1622132100000|2021-05-27 16:15:00|362.15||362.15||362.15||362.15||7
1622132400000|2021-05-27 16:20:00|362.1|361.9|362.1|361.85|362.1|361.9|362.1|361.85|0
1622132700000|2021-05-27 16:25:00||361.8||361.8||361.8||361.8|1
1622133000000|2021-05-27 16:30:00||361.75||361.75||361.75||361.75|0
1622133300000|2021-05-27 16:35:00|361.95|361.7|361.8|361.65|361.95|361.75|361.8|361.6|5
1622133600000|2021-05-27 16:40:00|361.85|361.6|361.85|361.6|361.85|361.65|361.85|361.6|2
1622133900000|2021-05-27 16:45:00|361.75|361.5|361.65|361.5|361.75|361.5|361.6|361.4|7
1622134200000|2021-05-27 16:50:00|361.7|361.45|361.65|361.45|361.7|361.5|361.65|361.4|1
1622134500000|2021-05-27 16:55:00|361.7|361.5|361.55|361.35|361.7|361.5|361.55|361.35|5
1622134800000|2021-05-27 17:00:00|361.6|361.4|361.7|361.4|361.85|361.45|361.6|361.4|15
1622135100000|2021-05-27 17:05:00|361.65|361.45|361.6|361.4|361.65|361.5|361.6|361.4|3
1622135400000|2021-05-27 17:10:00||361.45||361.4||361.45||361.4|3
1622135700000|2021-05-27 17:15:00||361.45||361.4||361.45||361.4|1
1622136000000|2021-05-27 17:20:00||361.45||361.4||361.45||361.4|38
1622136300000|2021-05-27 17:25:00|361.55|361.35|361.5|361.3|361.55|361.35|361.5|361.3|5
1622136600000|2021-05-27 17:30:00|361.55|361.35|361.6|361.3|361.6|361.35|361.55|361.3|14
1622136900000|2021-05-27 17:35:00|361.55|361.35|361.5|361.3|361.6|361.45|361.25|361.1|20
1622137200000|2021-05-27 17:40:00|361.55|361.35|361.6|361.45|361.65|361.5|361.55|361.3|13
1622137500000|2021-05-27 17:45:00|361.65|361.5|361.8|361.6|361.8|361.6|361.65|361.45|2
1622137800000|2021-05-27 17:50:00|361.85|361.65|361.95|361.8|362|361.8|361.85|361.6|2
1622138100000|2021-05-27 17:55:00|362|361.75|361.9|361.6|362|361.8|361.85|361.6|2
1622138400000|2021-05-27 18:00:00|361.85|361.55|361.7|361.55|361.9|361.55|361.7|361.5|0
1622138700000|2021-05-27 18:05:00|361.65|361.5|361.65|361.4|361.8|361.5|361.65|361.4|2
1622139000000|2021-05-27 18:10:00|361.7||361.65||361.7||361.65||5
1622139300000|2021-05-27 18:15:00||361.35||361.45||361.45||361.35|0
1622139600000|2021-05-27 18:20:00|361.7|361.4|361.55|361.35|361.7|361.5|361.5|361.3|16
1622139900000|2021-05-27 18:25:00|361.6|361.3|361.85|361.65|361.85|361.65|361.6|361.3|4
1622140200000|2021-05-27 18:30:00|361.8|361.6|361.85|361.65|361.85|361.7|361.8|361.6|0
1622140500000|2021-05-27 18:35:00||361.6||361.6||361.6||361.6|3
1622141100000|2021-05-27 18:45:00||361.65||361.65||361.7||361.6|11
1622141400000|2021-05-27 18:50:00||361.6||361.6||361.6||361.6|0
1622142000000|2021-05-27 19:00:00||361.55||361.6||361.6||361.5|0
1622142300000|2021-05-27 19:05:00|361.8|361.5|361.7|361.5|361.8|361.6|361.65|361.5|3
1622142600000|2021-05-27 19:10:00|361.75|361.55|361.95|361.75|361.95|361.75|361.75|361.5|3
1622142900000|2021-05-27 19:15:00|361.9||361.95||361.95||361.9||2
1622143200000|2021-05-27 19:20:00|361.9|361.7|361.95|361.75|361.95|361.75|361.8|361.65|9
1622143500000|2021-05-27 19:25:00|361.9|361.65|361.8|361.65|361.9|361.65|361.8|361.65|11
1622143800000|2021-05-27 19:30:00|361.85|361.7|361.9|361.75|361.95|361.8|361.85|361.65|7
1622144100000|2021-05-27 19:35:00|362|361.85|362.2|362|362.2|362|362|361.8|19
1622144400000|2021-05-27 19:40:00|362.15|361.95|362|361.85|362.15|362|361.95|361.8|5
1622144700000|2021-05-27 19:45:00|361.95|361.8|362|361.8|362.1|361.9|361.9|361.75|14
1622145000000|2021-05-27 19:50:00|361.95|361.75|362.05|361.9|362.1|361.95|361.95|361.75|6
1622145300000|2021-05-27 19:55:00|362.1|361.95|362.1|361.9|362.3|362.15|362.1|361.9|97
1622145600000|2021-05-27 20:00:00|362.15|361.85|362.2|361.9|362.25|362.05|362.15|361.85|5
1622145900000|2021-05-27 20:05:00|362.15||362.2||362.2||362.15||12
1622146200000|2021-05-27 20:10:00|362.1||362.2||362.2||362.1||2
1622146500000|2021-05-27 20:15:00|362.1||362.2||362.2||362.1||3
1622146800000|2021-05-27 20:20:00|362.1||362.2||362.2||362.1||1
1622147100000|2021-05-27 20:25:00|362.1||362.2||362.2||362.1||4
1622147400000|2021-05-27 20:30:00|362.1||362.15||362.15||362.1||3
1622147700000|2021-05-27 20:35:00|362.2||362.1||362.2||362.1||1
1622148000000|2021-05-27 20:40:00|362.2||362.2||362.2||362.1||2
1622148300000|2021-05-27 20:45:00|362.1||362.1||362.2||362.1||1
1622148600000|2021-05-27 20:50:00|362.2|361.95|362.3|361.95|362.3|361.95|362.2|361.95|2
1622148900000|2021-05-27 20:55:00|362.2|361.85|362.6|362.25|362.6|362.25|362.2|361.85|31
1622149200000|2021-05-27 21:00:00|362.65|362.2|362.8|361.75|362.8|362.2|362.65|361.65|0
1622149800000|2021-05-27 21:10:00|362.6|362|362.6|362|362.6|362|362.6|362|0
1622150100000|2021-05-27 21:15:00|362.5|361.9|362.6|362|362.6|362|362.5|361.9|0
1622150400000|2021-05-27 21:20:00|362.5|361.9|362.5|361.9|362.6|362|362.5|361.9|0
1622150700000|2021-05-27 21:25:00|362.6|362|362.6|362|362.6|362|362.6|362|0
1622152800000|2021-05-27 22:00:00|362.7|362.1|362.7|362.1|362.8|362.2|362.7|362.1|0
1622154300000|2021-05-27 22:25:00|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622154600000|2021-05-27 22:30:00|362.6|362|362.6|362|362.7|362.1|362.6|362|0
1622154900000|2021-05-27 22:35:00|362.7|362.1|362.7|362.1|362.7|362.1|362.6|362|0
1622155200000|2021-05-27 22:40:00|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622157000000|2021-05-27 23:10:00|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622157300000|2021-05-27 23:15:00|362.6|362|362.6|362|362.7|362.1|362.6|362|0
1622157600000|2021-05-27 23:20:00|362.7|362.1|362.6|362|362.7|362.1|362.6|362|0
1622157900000|2021-05-27 23:25:00|362.7|362.1|362.7|362.1|362.7|362.1|362.7|362.1|0
1622158200000|2021-05-27 23:30:00|362.8|362.2|362.9|362.3|362.9|362.3|362.8|362.2|0
1622158500000|2021-05-27 23:35:00|363|362.4|362.9|362.3|363|362.4|362.9|362.3|0
1622158800000|2021-05-27 23:40:00|363|362.4|363|362.4|363|362.4|362.9|362.3|0
1622159100000|2021-05-27 23:45:00|362.9|362.3|363|362.4|363|362.4|362.9|362.3|0
1622159400000|2021-05-27 23:50:00|362.9|362.3|363.1|362.5|363.1|362.5|362.9|362.3|0
1622159700000|2021-05-27 23:55:00|363|362.4|363|362.4|363.1|362.5|363|362.4|0
1622160000000|2021-05-28 00:00:00|363.1|362.5|363|362.4|363.2|362.6|363|362.4|0
1622160300000|2021-05-28 00:05:00|363.1|362.5|363.1|362.5|363.1|362.5|363.1|362.5|0
1622160600000|2021-05-28 00:10:00|363.2|362.6|363.2|362.6|363.2|362.6|363.1|362.5|0
1622160900000|2021-05-28 00:15:00|363.1|362.5|363.2|362.6|363.2|362.6|363.1|362.5|0
1622161800000|2021-05-28 00:30:00|362.85|362.45|363.05|362.8|363.55|363.35|362.8|362.45|596
1622162100000|2021-05-28 00:35:00|362.9|362.75|362.8|362.6|363.05|362.85|362.7|362.55|209
1622162400000|2021-05-28 00:40:00|362.9|362.65|362.75|362.6|362.9|362.7|362.75|362.6|100
1622162700000|2021-05-28 00:45:00|362.7|362.55|363|362.8|363.05|362.9|362.55|362.35|397
1622163000000|2021-05-28 00:50:00|363.1|362.85|362.45|362.25|363.1|362.9|362.4|362.25|381
1622163300000|2021-05-28 00:55:00|362.4|362.3|362.1|361.9|362.6|362.4|362.05|361.85|438
1622163600000|2021-05-28 01:00:00|361.95|361.85|362.05|361.85|362.85|362.65|361.95|361.7|645
1622163900000|2021-05-28 01:05:00|362|361.9|362.85|362.7|362.85|362.7|361.8|361.6|425
1622164200000|2021-05-28 01:10:00|362.9|362.75|362.05|361.9|362.9|362.75|362.05|361.9|358
1622164500000|2021-05-28 01:15:00|362|361.85|362.4|362.2|362.4|362.2|361.95|361.75|299
1622164800000|2021-05-28 01:20:00|362.35|362.15|362.45|362.3|362.85|362.7|362.3|362.15|237
1622165100000|2021-05-28 01:25:00|362.4|362.25|362.1|361.9|362.4|362.25|361.95|361.8|280
1622165400000|2021-05-28 01:30:00|362.15|361.95|362.6|362.4|362.6|362.4|362.05|361.9|266
1622165700000|2021-05-28 01:35:00|362.55|362.45|362.45|362.3|362.6|362.45|362.25|362.1|308
1622166000000|2021-05-28 01:40:00|362.5|362.35|362|361.85|362.65|362.45|361.9|361.75|286
1622166300000|2021-05-28 01:45:00|362.05|361.9|362.6|362.45|362.65|362.45|362.05|361.9|186
1622166600000|2021-05-28 01:50:00|362.65|362.5|363.1|362.95|363.15|362.95|362.6|362.5|198
1622166900000|2021-05-28 01:55:00|363.05|362.9|362.65|362.45|363.05|362.9|362.65|362.45|116
1622167200000|2021-05-28 02:00:00|362.6|362.5|362.8|362.65|362.85|362.7|362.6|362.45|87
1622167500000|2021-05-28 02:05:00|362.75|362.6|362.75|362.6|362.8|362.65|362.5|362.35|187
1622167800000|2021-05-28 02:10:00|362.65|362.45|362.65|362.45|362.75|362.6|362.6|362.45|136
1622168100000|2021-05-28 02:15:00|362.6|362.5|362.5|362.35|362.7|362.5|362.5|362.3|78
1622168400000|2021-05-28 02:20:00|362.55|362.4|362.3|362.15|362.6|362.4|362.3|362.15|153
1622168700000|2021-05-28 02:25:00|362.25|362.1|362.05|361.9|362.3|362.15|362.05|361.9|116
1622169000000|2021-05-28 02:30:00|362|361.85|361.65|361.45|362|361.85|361.45|361.3|401
1622169300000|2021-05-28 02:35:00|361.6|361.5|361.75|361.55|361.8|361.65|361.55|361.35|417
1622169600000|2021-05-28 02:40:00|361.8|361.6|361.9|361.75|362|361.8|361.75|361.6|213
1622169900000|2021-05-28 02:45:00|361.85|361.7|361.7|361.55|361.85|361.7|361.7|361.45|142
1622170200000|2021-05-28 02:50:00|361.8|361.65|361.75|361.55|361.9|361.7|361.7|361.55|109
1622170500000|2021-05-28 02:55:00|361.8|361.6|361.95|361.8|362.05|361.85|361.75|361.6|113
1622170800000|2021-05-28 03:00:00|362|361.85|362.3|362.1|362.3|362.15|362|361.85|148
1622171100000|2021-05-28 03:05:00|362.25|362.15|362.35|362.2|362.35|362.2|362.25|362.15|92
1622171400000|2021-05-28 03:10:00|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|88
1622171700000|2021-05-28 03:15:00|362.35|362.2|362.45|362.3|362.5|362.35|362.3|362.2|135
1622172000000|2021-05-28 03:20:00|362.5|362.35|362.45|362.3|362.6|362.45|362.45|362.25|113
1622172300000|2021-05-28 03:25:00|362.4|362.25|362.15|362|362.4|362.25|362.15|362|152
1622172600000|2021-05-28 03:30:00|362.1|361.95|362.4|362.25|362.4|362.25|362.1|361.95|150
1622172900000|2021-05-28 03:35:00|362.35|362.15|362.25|362.1|362.35|362.2|362.2|362.05|131
1622173200000|2021-05-28 03:40:00|362.3|362.15|362.2|362.05|362.35|362.2|362.2|362.05|108
1622173500000|2021-05-28 03:45:00|362.25|362.1|362|361.85|362.3|362.15|362|361.85|155
1622173800000|2021-05-28 03:50:00|362.1|361.95|362.1|361.95|362.15|362|362.05|361.85|106
1622174100000|2021-05-28 03:55:00|362.15|362|362.35|362.2|362.35|362.2|362.1|361.95|124
1622174400000|2021-05-28 04:00:00|362.45|362.3|362.85|362.7|362.9|362.75|362.45|362.3|595
1622174700000|2021-05-28 04:05:00|362.8|362.65|362.7|362.55|362.85|362.7|362.65|362.45|87
1622175000000|2021-05-28 04:10:00|362.65|362.5|363|362.8|363|362.85|362.65|362.45|180
1622175300000|2021-05-28 04:15:00|363.05|362.85|363.2|363.05|363.35|363.15|363|362.85|265
1622175600000|2021-05-28 04:20:00|363.25|363.1|363.4|363.25|363.4|363.25|363.1|362.9|199
1622175900000|2021-05-28 04:25:00|363.35|363.15|363.1|362.95|363.4|363.25|362.9|362.75|168
1622176200000|2021-05-28 04:30:00|363.05|362.9|363.3|363.1|363.3|363.1|363|362.85|73
1622176500000|2021-05-28 04:35:00|363.25|363.05|363.2|363.05|363.25|363.05|363.2|363.05|68
1622176800000|2021-05-28 04:40:00|363.25|363|363.05|362.9|363.25|363.1|363|362.85|217
1622177100000|2021-05-28 04:45:00|363.1|362.85|362.95|362.8|363.1|362.9|362.95|362.8|68
1622177400000|2021-05-28 04:50:00|362.9|362.75|362.95|362.8|363|362.85|362.9|362.75|67
1622177700000|2021-05-28 04:55:00|363|362.85|363.15|363|363.15|363|362.9|362.75|141
1622178000000|2021-05-28 05:00:00|363.2|362.95|363.05|362.9|363.2|363|362.75|362.6|317
1622178300000|2021-05-28 05:05:00|363.1|362.95|363.15|363|363.15|363|363.1|362.9|124
1622178600000|2021-05-28 05:10:00|363.2|363.05|363.15|363|363.2|363.05|363.05|362.9|136
1622178900000|2021-05-28 05:15:00|363.2|363.05|363.2|363.05|363.4|363.2|363.15|363.05|155
1622179200000|2021-05-28 05:20:00|363.15|363|363.3|363.15|363.4|363.2|363.15|363|128
1622179500000|2021-05-28 05:25:00|363.25|363.1|363.1|362.95|363.3|363.1|363.1|362.95|78
1622179800000|2021-05-28 05:30:00|363.05|362.9|363.1|362.95|363.15|362.95|363|362.85|140
1622180100000|2021-05-28 05:35:00|363.15|363|363.15|363|363.15|363|363.1|362.9|85
1622180400000|2021-05-28 05:40:00|363.1|362.95|363.05|362.9|363.15|363|363|362.8|101
1622180700000|2021-05-28 05:45:00|363|362.85|362.95|362.8|363.1|362.95|362.95|362.8|104
1622181000000|2021-05-28 05:50:00|363|362.85|363|362.8|363.05|362.85|362.95|362.75|111
1622181300000|2021-05-28 05:55:00|362.95|362.85|363|362.8|363.05|362.9|362.95|362.75|81
1622181600000|2021-05-28 06:00:00|362.95|362.75|362.65|362.5|363|362.75|362.45|362.3|300
1622181900000|2021-05-28 06:05:00|362.7|362.55|362.65|362.5|362.8|362.6|362.65|362.45|117
1622182200000|2021-05-28 06:10:00|362.7|362.45|362.5|362.35|362.7|362.5|362.45|362.3|108
1622182500000|2021-05-28 06:15:00|362.45|362.3|362.35|362.2|362.55|362.35|362.25|362.1|122
1622182800000|2021-05-28 06:20:00|362.4|362.25|362.3|362.15|362.45|362.25|362.25|362.1|126
1622183100000|2021-05-28 06:25:00|362.35|362.2|362.1|361.95|362.35|362.2|362.1|361.95|246
1622183400000|2021-05-28 06:30:00|362.05|361.9|362.1|361.95|362.2|362|362.05|361.85|186
1622183700000|2021-05-28 06:35:00|362.15|362|362.15|362|362.2|362|362.05|361.85|105
1622184000000|2021-05-28 06:40:00|362.2|362.05|362.35|362.2|362.35|362.2|362.2|362.05|193
1622184300000|2021-05-28 06:45:00|362.3|362.15|362.1|361.95|362.3|362.15|362.1|361.95|375
1622184600000|2021-05-28 06:50:00|362.15|362|362.2|362.05|362.2|362.05|362.1|361.95|98
1622184900000|2021-05-28 06:55:00|362.25|362|362.15|362|362.3|362.15|362.15|362|145
1622185200000|2021-05-28 07:00:00|362.2|361.95|361.9|361.75|362.2|362|361.9|361.75|309
1622185500000|2021-05-28 07:05:00|361.85|361.7|361.75|361.6|361.9|361.75|361.7|361.55|316
1622185800000|2021-05-28 07:10:00|361.65|361.5|362|361.85|362.05|361.9|361.65|361.5|380
1622186100000|2021-05-28 07:15:00|361.95|361.8|361.9|361.75|362|361.85|361.9|361.75|294
1622186400000|2021-05-28 07:20:00|361.95|361.8|361.95|361.8|362|361.85|361.9|361.75|473
1622186700000|2021-05-28 07:25:00|361.9|361.75|362.05|361.9|362.05|361.9|361.9|361.75|198
1622187000000|2021-05-28 07:30:00|362|361.85|362.2|362.05|362.25|362.1|362|361.85|147
1622187300000|2021-05-28 07:35:00|362.25|362|362.2|362.05|362.25|362.05|362.1|361.95|85
1622187600000|2021-05-28 07:40:00|362.25|362.1|362.2|362.05|362.3|362.15|362.2|362.05|156
1622187900000|2021-05-28 07:45:00|362.3|362.1|362.2|362.05|362.3|362.15|362.15|362|137
1622188200000|2021-05-28 07:50:00|362.25|362.1|362.35|362.2|362.35|362.2|362.2|362.05|109
1622188500000|2021-05-28 07:55:00|362.4|362.25|362.4|362.25|362.5|362.35|362.35|362.2|178
1622188800000|2021-05-28 08:00:00|362.45|362.3|362.45|362.25|362.5|362.35|362.3|362.15|108
1622189100000|2021-05-28 08:05:00|362.5|362.3|362.55|362.4|362.6|362.45|362.4|362.25|141
1622189400000|2021-05-28 08:10:00|362.5|362.35|362.3|362.15|362.5|362.35|362.3|362.15|118
1622189700000|2021-05-28 08:15:00|362.35|362.2|362.3|362.1|362.4|362.25|362.15|362|103
1622190000000|2021-05-28 08:20:00|362.35|362.15|362.2|362.05|362.35|362.15|362.15|362|121
1622190300000|2021-05-28 08:25:00|362.25|362|362.2|362|362.25|362.05|362.15|361.95|46
1622190600000|2021-05-28 08:30:00|362.15|361.95|362.1|361.95|362.15|362|362|361.85|119
1622190900000|2021-05-28 08:35:00|362.05|361.9|362.1|361.9|362.15|362|362|361.85|170
1622191200000|2021-05-28 08:40:00|362.05|361.85|362|361.85|362.05|361.9|361.95|361.8|153
1622191500000|2021-05-28 08:45:00|361.95|361.8|362.1|361.95|362.3|362.15|361.95|361.8|250
1622191800000|2021-05-28 08:50:00|362.2|362.05|362.1|361.95|362.25|362.1|362.05|361.85|167
1622192100000|2021-05-28 08:55:00|362.05|361.9|362.3|362.15|362.3|362.15|362.05|361.9|332
1622192400000|2021-05-28 09:00:00|362.4|362.2|361.8|361.55|362.45|362.3|361.7|361.5|1247
1622192700000|2021-05-28 09:05:00|361.75|361.6|361.45|361.25|361.85|361.7|361.35|361.2|275
1622193000000|2021-05-28 09:10:00|361.4|361.3|361.5|361.3|361.5|361.35|361.4|361.25|171
1622193300000|2021-05-28 09:15:00|361.6|361.5|361.55|361.35|361.8|361.55|361.5|361.3|99
1622193600000|2021-05-28 09:20:00|361.8|361.2|361.9|361.3|361.9|361.3|361.8|361.2|0
1622193900000|2021-05-28 09:25:00|||||||||15
1622194200000|2021-05-28 09:30:00|361.8|361.2|361.8|361.2|361.9|361.3|361.8|361.2|0
1622194500000|2021-05-28 09:35:00|361.9|361.3|361.9|361.3|361.9|361.3|361.8|361.2|0
1622194800000|2021-05-28 09:40:00|362|361.4|362|361.4|362|361.4|361.9|361.3|0
1622195100000|2021-05-28 09:45:00|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|0
1622195400000|2021-05-28 09:50:00|361.6|361.1|361.55|361.35|361.6|361.4|361.45|361.1|10
1622195700000|2021-05-28 09:55:00|361.6|361.4|361.75|361.6|361.75|361.6|361.55|361.4|12
1622196000000|2021-05-28 10:00:00|361.7|361.55|361.7|361.5|361.8|361.6|361.65|361.5|5
1622196300000|2021-05-28 10:05:00|361.65|361.4|361.55|361.3|361.65|361.4|361.55|361.3|9
1622196600000|2021-05-28 10:10:00||361.35||361.3||361.35||361.3|3
1622196900000|2021-05-28 10:15:00|||||||||1
1622197200000|2021-05-28 10:20:00|361.5|361.35|361.55|361.35|361.55|361.35|361.45|361.35|2
1622197500000|2021-05-28 10:25:00|361.5|361.4|361.55|361.3|361.6|361.4|361.5|361.3|9
1622197800000|2021-05-28 10:30:00|361.5|361.35|361.55|361.35|361.55|361.35|361.45|361.35|5
1622198100000|2021-05-28 10:35:00|361.5|361.4|361.65|361.45|361.65|361.45|361.5|361.4|8
1622198400000|2021-05-28 10:40:00|361.6|361.4|361.5|361.35|361.6|361.4|361.5|361.3|4
1622198700000|2021-05-28 10:45:00|361.45|361.3|361.45|361.3|361.5|361.3|361.45|361.3|8
1622199000000|2021-05-28 10:50:00|361.5|361.35|361.75|361.55|361.75|361.55|361.5|361.35|11
1622199300000|2021-05-28 10:55:00|361.85|361.65|361.85|361.6|361.85|361.65|361.85|361.6|27
1622199600000|2021-05-28 11:00:00|361.8|361.55|361.8|361.5|361.8|361.55|361.65|361.45|8
1622199900000|2021-05-28 11:05:00|361.75|361.45|361.7|361.45|361.75|361.5|361.7|361.45|1
1622200200000|2021-05-28 11:10:00|361.65|361.5|361.65|361.35|361.65|361.5|361.65|361.35|2
1622200500000|2021-05-28 11:15:00|361.6||361.6||361.6||361.6||3
1622200800000|2021-05-28 11:20:00|361.55|361.4|361.7|361.4|361.7|361.4|361.5|361.4|14
1622201100000|2021-05-28 11:25:00|||||||||1
1622201400000|2021-05-28 11:30:00|361.65||361.65||361.65||361.65||6
1622201700000|2021-05-28 11:35:00|361.6|361.35|361.55|361.35|361.6|361.35|361.55|361.35|4
1622202000000|2021-05-28 11:40:00|361.6||361.65||361.65||361.6||5
1622202300000|2021-05-28 11:45:00|361.6|361.4|361.55|361.4|361.6|361.4|361.5|361.4|5
1622202600000|2021-05-28 11:50:00|361.5|361.35|361.45|361.3|361.55|361.4|361.45|361.3|15
1622202900000|2021-05-28 11:55:00|361.5|361.35|361.55|361.35|361.55|361.35|361.5|361.35|9
1622203200000|2021-05-28 12:00:00|361.5|361.4|361.6|361.35|361.6|361.4|361.5|361.3|20
1622203500000|2021-05-28 12:05:00|361.55|361.3|361.55|361.35|361.55|361.35|361.45|361.3|8
1622203800000|2021-05-28 12:10:00|361.5|361.3|361.45|361.3|361.55|361.35|361.45|361.25|47
1622204100000|2021-05-28 12:15:00|361.5|361.35|361.6|361.35|361.6|361.35|361.5|361.35|16
1622204400000|2021-05-28 12:20:00|361.65|361.4|361.65|361.4|361.7|361.4|361.65|361.4|6
1622204700000|2021-05-28 12:25:00|361.6|361.35|361.6|361.45|361.6|361.45|361.6|361.35|12
1622205000000|2021-05-28 12:30:00|361.75|361.3|361.8|361.55|361.95|361.65|361.75|361.3|17
1622205300000|2021-05-28 12:35:00|361.75|361.45|361.65|361.35|361.75|361.45|361.5|361.3|28
1622205600000|2021-05-28 12:40:00|361.7|361.4|361.7|361.45|361.7|361.55|361.7|361.4|8
1622205900000|2021-05-28 12:45:00|361.65|361.4|361.65|361.4|361.7|361.45|361.65|361.35|19
1622206200000|2021-05-28 12:50:00|361.7|361.55|361.75|361.55|361.8|361.65|361.7|361.55|45
1622206500000|2021-05-28 12:55:00|361.8|361.65|361.9|361.7|362|361.8|361.8|361.6|90
1622206800000|2021-05-28 13:00:00|361.95|361.75|362|361.8|362|361.85|361.95|361.75|25
1622207100000|2021-05-28 13:05:00|362.05|361.85|362.2|362|362.25|362|362.05|361.8|33
1622207400000|2021-05-28 13:10:00|362.15|361.95|362.1|361.85|362.15|361.95|362.1|361.85|15
1622207700000|2021-05-28 13:15:00|362.05|361.9|362.3|362.05|362.3|362.05|362.05|361.85|29
1622208000000|2021-05-28 13:20:00|362.35|362.1|362.25|362.05|362.35|362.15|362.2|362.05|21
1622208300000|2021-05-28 13:25:00|362.3|362.1|362.3|362.1|362.3|362.15|362.3|362.05|24
1622208600000|2021-05-28 13:30:00|362.35|362.15|362.5|362.25|362.5|362.25|362.25|362.05|79
1622208900000|2021-05-28 13:35:00|362.55|362.3|362.55|362.4|362.55|362.4|362.55|362.25|24
1622209200000|2021-05-28 13:40:00|362.6|362.45|362.55|362.35|362.6|362.45|362.55|362.35|35
1622209500000|2021-05-28 13:45:00|362.6|362.4|362.55|362.35|362.7|362.45|362.55|362.35|55
1622209800000|2021-05-28 13:50:00|362.6|362.4|362.9|362.65|362.95|362.75|362.6|362.4|29
1622210100000|2021-05-28 13:55:00|362.85|362.7|362.85|362.6|363.05|362.8|362.75|362.55|28
1622210400000|2021-05-28 14:00:00|362.95|362.65|362.85|362.6|363.1|362.8|362.65|362.45|22
1622210700000|2021-05-28 14:05:00|362.9|362.7|362.85|362.65|363|362.85|362.85|362.65|28
1622211000000|2021-05-28 14:10:00|362.8|362.6|362.7|362.5|362.8|362.6|362.65|362.45|23
1622211300000|2021-05-28 14:15:00|362.75|362.55|362.6|362.4|362.8|362.6|362.6|362.4|68
1622211600000|2021-05-28 14:20:00|362.65|362.45|362.6|362.35|362.7|362.45|362.55|362.35|17
1622211900000|2021-05-28 14:25:00|362.55|362.4|362.5|362.3|362.65|362.45|362.5|362.3|26
1622212200000|2021-05-28 14:30:00|362.55|362.35|362.9|362.7|362.9|362.7|362.55|362.35|25
1622212500000|2021-05-28 14:35:00|362.85|362.6|362.8|362.6|362.85|362.6|362.8|362.6|17
1622212800000|2021-05-28 14:40:00|362.75|362.65|362.9|362.7|362.9|362.75|362.75|362.6|18
1622213100000|2021-05-28 14:45:00|362.85|362.75|362.8|362.55|362.9|362.75|362.8|362.55|18
1622213400000|2021-05-28 14:50:00|362.85|362.6|362.9|362.6|362.9|362.6|362.85|362.6|6
1622213700000|2021-05-28 14:55:00||362.65||362.7||362.7||362.65|0
1622214000000|2021-05-28 15:00:00|362.85|362.65|362.85|362.6|362.85|362.65|362.85|362.6|6
1622214300000|2021-05-28 15:05:00|362.9||362.9||362.9||362.9||2
1622214600000|2021-05-28 15:10:00|362.85|362.65|362.85|362.65|362.9|362.65|362.85|362.6|6
1622214900000|2021-05-28 15:15:00|362.9|362.7|362.9|362.75|362.95|362.8|362.9|362.7|27
1622215200000|2021-05-28 15:20:00|362.95||362.95||362.95||362.95||14
1622215500000|2021-05-28 15:25:00|362.9|362.7|363|362.8|363|362.8|362.9|362.65|19
1622215800000|2021-05-28 15:30:00|363.05|362.75|363|362.7|363.05|362.75|362.95|362.7|22
1622216100000|2021-05-28 15:35:00|363.05|362.75|363.05|362.8|363.05|362.8|363.05|362.75|22
1622216700000|2021-05-28 15:45:00|363|362.9|362.95|362.7|363|362.9|362.95|362.7|7
1622217000000|2021-05-28 15:50:00|362.85|362.65|362.95|362.7|362.95|362.7|362.85|362.65|8
1622217300000|2021-05-28 15:55:00|363|362.75|363|362.7|363|362.75|363|362.7|3
1622217600000|2021-05-28 16:00:00||362.75||362.75||362.75||362.7|4
1622217900000|2021-05-28 16:05:00|||||||||2
1622218500000|2021-05-28 16:15:00|363.05|362.8|363.05|362.8|363.05|362.8|363.05|362.8|0
1622218800000|2021-05-28 16:20:00|||||||||1
1622219100000|2021-05-28 16:25:00||362.75||362.8||362.8||362.75|3
1622219400000|2021-05-28 16:30:00||362.75||362.75||362.75||362.75|4
1622219700000|2021-05-28 16:35:00|363|362.8|363.05|362.85|363.05|362.85|363|362.8|5
1622220000000|2021-05-28 16:40:00|||||||||4
1622220300000|2021-05-28 16:45:00|363|362.8|362.9|362.65|363.05|362.85|362.9|362.65|24
1622220600000|2021-05-28 16:50:00||362.7||362.7||362.7||362.65|1
1622220900000|2021-05-28 16:55:00|||||||||3
1622221200000|2021-05-28 17:00:00|363|362.75|363|362.75|363|362.75|363|362.75|6
1622221500000|2021-05-28 17:05:00||362.7||362.7||362.7||362.7|3
1622221800000|2021-05-28 17:10:00|362.95|362.6|362.65|362.4|362.95|362.6|362.65|362.4|63
1622222100000|2021-05-28 17:15:00|362.6|362.35|362.75|362.55|362.75|362.55|362.6|362.35|25
1622222400000|2021-05-28 17:20:00|362.8|362.5|362.8|362.55|362.8|362.55|362.8|362.5|11
1622222700000|2021-05-28 17:25:00|362.85||362.7||362.85||362.7||4
1622223000000|2021-05-28 17:30:00|362.75||362.75||362.8||362.75||9
1622223300000|2021-05-28 17:35:00|362.8|362.5|362.7|362.45|362.8|362.5|362.7|362.45|10
1622223600000|2021-05-28 17:40:00|||||||||1
1622223900000|2021-05-28 17:45:00|362.75||362.75||362.75||362.75||4
1622224200000|2021-05-28 17:50:00|362.7||362.7||362.7||362.7||2
1622224500000|2021-05-28 17:55:00|362.65||362.65||362.65||362.65||0
1622224800000|2021-05-28 18:00:00|362.7||362.7||362.7||362.7||3
1622225400000|2021-05-28 18:10:00|362.65|362.4|362.65|362.4|362.65|362.4|362.65|362.4|2
1622226000000|2021-05-28 18:20:00|||||||||4
1622226300000|2021-05-28 18:25:00|362.6||362.65||362.65||362.6||16
1622226600000|2021-05-28 18:30:00|||||||||5
1622226900000|2021-05-28 18:35:00|362.7||362.7||362.7||362.65||8
1622227200000|2021-05-28 18:40:00|362.65||362.7||362.7||362.65||4
1622227500000|2021-05-28 18:45:00|362.75||362.75||362.75||362.75||6
1622227800000|2021-05-28 18:50:00|||||||||10
1622228100000|2021-05-28 18:55:00|362.8||362.8||362.8||362.8||10
1622228400000|2021-05-28 19:00:00|||||||||7
1622228700000|2021-05-28 19:05:00|||||||||6
1622229000000|2021-05-28 19:10:00|362.75|362.5|362.75|362.45|362.75|362.5|362.75|362.45|11
1622229300000|2021-05-28 19:15:00|||||||||5
1622229600000|2021-05-28 19:20:00|||||||||6
1622229900000|2021-05-28 19:25:00|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|8
1622230200000|2021-05-28 19:30:00||362.45||362.5||362.5||362.45|11
1622230500000|2021-05-28 19:35:00|362.55|362.4|362.8|362.6|362.8|362.6|362.55|362.4|35
1622230800000|2021-05-28 19:40:00|362.7|362.55|362.65|362.4|362.7|362.6|362.65|362.4|27
1622231100000|2021-05-28 19:45:00|||||||||3
1622231400000|2021-05-28 19:50:00|362.6|362.35|362.4|362.1|362.6|362.35|362.3|362.1|56
1622231700000|2021-05-28 19:55:00|362.35|362.05|361.8|361.55|362.35|362.05|361.8|361.55|23
1622232000000|2021-05-28 20:00:00|361.85|361.6|361.75|361.5|361.95|361.65|361.75|361.5|75
1622232300000|2021-05-28 20:05:00|361.7|361.45|361.7|361.45|361.7|361.45|361.7|361.45|9
1622232600000|2021-05-28 20:10:00|361.8|361.5|361.85|361.6|361.85|361.6|361.75|361.5|6
1622234400000|2021-05-28 20:40:00|361.75|361.55|361.9|361.55|361.9|361.55|361.75|361.4|6
1622234700000|2021-05-28 20:45:00|361.85|361.6|361.5|361|361.9|361.6|361.35|360.95|64
1622235000000|2021-05-28 20:50:00|361.45||361.5||361.5||361.3||2
1622235300000|2021-05-28 20:55:00|361.55|360.8|362|360.8|362.45|361.9|361.15|360.8|37
1622412000000|2021-05-30 22:00:00|361.8|361.2|361.9|361.3|361.9|361.3|361.8|361.2|0
1622412600000|2021-05-30 22:10:00|362|361.4|361.9|361.3|362|361.4|361.9|361.3|0
1622413200000|2021-05-30 22:20:00|362|361.4|362|361.4|362|361.4|361.9|361.3|0
1622413500000|2021-05-30 22:25:00|362.1|361.5|362.1|361.5|362.1|361.5|362|361.4|0
1622413800000|2021-05-30 22:30:00|362|361.4|362|361.4|362.1|361.5|362|361.4|0
1622414100000|2021-05-30 22:35:00|362.1|361.5|362.1|361.5|362.1|361.5|362|361.4|0
1622414400000|2021-05-30 22:40:00|362|361.4|362.1|361.5|362.1|361.5|362|361.4|0
1622414700000|2021-05-30 22:45:00|362.2|361.6|362.1|361.5|362.2|361.6|362.1|361.5|0
1622415000000|2021-05-30 22:50:00|362.2|361.6|362.3|361.7|362.4|361.8|362.2|361.6|0
1622415300000|2021-05-30 22:55:00|362.4|361.8|362.4|361.8|362.4|361.8|362.3|361.7|0
1622415900000|2021-05-30 23:05:00|362.5|361.9|362.4|361.8|362.5|361.9|362.4|361.8|0
1622416500000|2021-05-30 23:15:00|362.5|361.9|362.5|361.9|362.5|361.9|362.4|361.8|0
1622416800000|2021-05-30 23:20:00|362.4|361.8|362.5|361.9|362.5|361.9|362.4|361.8|0
1622417400000|2021-05-30 23:30:00|362.4|361.8|362.5|361.9|362.5|361.9|362.4|361.8|0
1622417700000|2021-05-30 23:35:00|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622418000000|2021-05-30 23:40:00|362.3|361.7|362.3|361.7|362.3|361.7|362.3|361.7|0
1622418300000|2021-05-30 23:45:00|362.2|361.6|362.3|361.7|362.3|361.7|362.2|361.6|0
1622418600000|2021-05-30 23:50:00|362.2|361.6|362.3|361.7|362.4|361.8|362.2|361.6|0
1622418900000|2021-05-30 23:55:00|362.4|361.8|362.3|361.7|362.4|361.8|362.3|361.7|0
1622419200000|2021-05-31 00:00:00|362.4|361.8|362.4|361.8|362.4|361.8|362.2|361.6|0
1622419500000|2021-05-31 00:05:00|362.3|361.7|362.4|361.8|362.5|361.9|362.3|361.7|0
1622419800000|2021-05-31 00:10:00|362.3|361.7|362.4|361.8|362.4|361.8|362.3|361.7|0
1622420100000|2021-05-31 00:15:00|362.5|361.9|362.6|362|362.6|362|362.5|361.9|0
1622420400000|2021-05-31 00:20:00|362.5|361.9|362.6|362|362.6|362|362.5|361.9|0
1622420700000|2021-05-31 00:25:00|362.5|361.9|362.4|361.8|362.5|361.9|362.4|361.8|0
1622421000000|2021-05-31 00:30:00|361.75|361.45|360.65|360.45|361.9|361.75|360.65|360.45|410
1622421300000|2021-05-31 00:35:00|360.6|360.5|360.45|360.15|361|360.8|360.2|360|479
1622421600000|2021-05-31 00:40:00|360.3|360.2|360.4|360.15|360.45|360.25|360.1|359.9|127
1622421900000|2021-05-31 00:45:00|360.35|360.25|360.65|360.35|360.65|360.5|360.25|360.1|67
1622422200000|2021-05-31 00:50:00|360.6|360.3|360.95|360.8|360.95|360.8|360.4|360.25|110
1622422500000|2021-05-31 00:55:00|361|360.85|361.25|361|361.45|361.3|360.75|360.6|146
1622422800000|2021-05-31 01:00:00|361.35|361.05|362.5|362.3|362.55|362.35|361.25|361|405
1622423100000|2021-05-31 01:05:00|362.45|362.15|361.85|361.6|362.5|362.2|361.65|361.5|184
1622423400000|2021-05-31 01:10:00|361.8|361.7|362.15|361.9|362.25|362|361.7|361.5|225
1622423700000|2021-05-31 01:15:00|362.1|361.85|362.55|362.35|362.55|362.35|362.1|361.85|177
1622424000000|2021-05-31 01:20:00|362.6|362.4|362.25|362.05|362.6|362.45|362.25|362.05|152
1622424300000|2021-05-31 01:25:00|362.2|361.95|361.7|361.5|362.2|361.95|361.5|361.3|190
1622424600000|2021-05-31 01:30:00|361.65|361.6|361.45|361.25|361.8|361.65|361.45|361.25|124
1622424900000|2021-05-31 01:35:00|361.4|361.2|361.39|361.14|361.55|361.35|361.25|361.05|151
1622425200000|2021-05-31 01:40:00|361.34|361.09|360.99|360.84|361.39|361.19|360.79|360.64|212
1622425500000|2021-05-31 01:45:00|360.94|360.79|361.24|361.04|361.29|361.09|360.79|360.64|97
1622425800000|2021-05-31 01:50:00|361.19|360.99|361.09|360.89|361.29|361.09|360.94|360.79|92
1622426100000|2021-05-31 01:55:00|361.04|360.79|361.04|360.84|361.04|360.89|360.89|360.69|102
1622426400000|2021-05-31 02:00:00|361.09|360.89|360.34|360.14|361.09|360.94|360.29|360.09|411
1622426700000|2021-05-31 02:05:00|360.29|360.19|360.64|360.49|360.64|360.49|360.29|360.19|192
1622427000000|2021-05-31 02:10:00|360.59|360.44|360.69|360.49|360.74|360.54|360.49|360.34|167
1622427300000|2021-05-31 02:15:00|360.64|360.54|360.29|360.09|360.69|360.54|360.29|360.09|152
1622427600000|2021-05-31 02:20:00|360.24|360.04|359.74|359.54|360.24|360.04|359.64|359.49|266
1622427900000|2021-05-31 02:25:00|359.69|359.49|359.64|359.49|359.79|359.59|359.59|359.44|127
1622428200000|2021-05-31 02:30:00|359.59|359.44|359.04|358.84|359.59|359.44|358.99|358.84|408
1622428500000|2021-05-31 02:35:00|358.99|358.89|359.34|359.19|359.49|359.29|358.99|358.89|194
1622428800000|2021-05-31 02:40:00|359.39|359.29|359.29|359.09|359.44|359.29|359.24|359.09|92
1622429100000|2021-05-31 02:45:00|359.24|359.04|359.39|359.19|359.49|359.29|359.19|359.04|56
1622429400000|2021-05-31 02:50:00|359.44|359.24|359.29|359.09|359.44|359.29|359.24|359.04|121
1622429700000|2021-05-31 02:55:00|359.24|359.04|359.19|358.99|359.29|359.09|359.19|358.99|46
1622430000000|2021-05-31 03:00:00|359.14|358.89|358.89|358.69|359.14|358.89|358.74|358.59|161
1622430300000|2021-05-31 03:05:00|358.94|358.74|358.94|358.74|359.19|359.04|358.89|358.69|178
1622430600000|2021-05-31 03:10:00|358.89|358.79|358.74|358.54|359.04|358.89|358.69|358.54|194
1622430900000|2021-05-31 03:15:00|358.69|358.59|358.54|358.34|358.79|358.64|358.44|358.29|199
1622431200000|2021-05-31 03:20:00|358.49|358.39|358.49|358.29|358.59|358.39|358.29|358.14|258
1622431500000|2021-05-31 03:25:00|358.44|358.34|358.44|358.29|358.49|358.34|358.39|358.19|154
1622431800000|2021-05-31 03:30:00|358.39|358.24|358.29|358.14|358.39|358.24|358.24|358.04|131
1622432100000|2021-05-31 03:35:00|358.34|358.09|357.99|357.84|358.34|358.14|357.89|357.74|297
1622432400000|2021-05-31 03:40:00|357.94|357.79|358.04|357.84|358.14|357.94|357.89|357.74|161
1622432700000|2021-05-31 03:45:00|357.99|357.79|357.99|357.84|358.04|357.89|357.89|357.69|156
1622433000000|2021-05-31 03:50:00|357.94|357.79|357.84|357.64|357.99|357.79|357.74|357.59|171
1622433300000|2021-05-31 03:55:00|357.79|357.59|357.89|357.74|357.94|357.74|357.74|357.59|105
1622433600000|2021-05-31 04:00:00|357.84|357.64|357.59|357.44|357.89|357.69|357.54|357.34|128
1622433900000|2021-05-31 04:05:00|357.54|357.39|357.64|357.49|357.79|357.64|357.54|357.34|108
1622434200000|2021-05-31 04:10:00|357.59|357.44|357.54|357.34|357.74|357.54|357.54|357.34|231
1622434500000|2021-05-31 04:15:00|357.49|357.39|357.74|357.54|357.84|357.64|357.49|357.39|236
1622434800000|2021-05-31 04:20:00|357.79|357.59|357.49|357.29|357.79|357.64|357.49|357.29|160
1622435100000|2021-05-31 04:25:00|357.44|357.34|357.34|357.19|357.49|357.34|357.29|357.14|159
1622435400000|2021-05-31 04:30:00|357.39|357.14|357.54|357.39|357.64|357.49|357.29|357.14|108
1622435700000|2021-05-31 04:35:00|357.59|357.44|357.64|357.44|357.69|357.54|357.44|357.24|62
1622436000000|2021-05-31 04:40:00|357.69|357.49|357.79|357.59|357.89|357.69|357.54|357.39|76
1622436300000|2021-05-31 04:45:00|357.84|357.64|357.94|357.74|357.94|357.79|357.79|357.59|75
1622436600000|2021-05-31 04:50:00|357.89|357.79|357.94|357.79|357.94|357.79|357.89|357.74|14
1622436900000|2021-05-31 04:55:00|357.99|357.74|357.94|357.79|358.09|357.89|357.89|357.74|102
1622437200000|2021-05-31 05:00:00|357.99|357.84|357.99|357.84|357.99|357.84|357.84|357.64|68
1622437500000|2021-05-31 05:05:00|358.04|357.89|358.14|357.99|358.24|358.09|357.99|357.84|76
1622437800000|2021-05-31 05:10:00|358.09|357.94|358.04|357.89|358.14|357.94|358.04|357.89|33
1622438100000|2021-05-31 05:15:00|357.99|357.84|358.14|357.99|358.19|358.04|357.99|357.84|80
1622438400000|2021-05-31 05:20:00|358.09|357.94|358.19|358.04|358.24|358.09|358.09|357.89|25
1622438700000|2021-05-31 05:25:00|358.14|357.99|358.24|358.04|358.24|358.09|358.09|357.94|34
1622439000000|2021-05-31 05:30:00|358.19|357.99|358.34|358.14|358.44|358.24|358.19|357.99|56
1622439300000|2021-05-31 05:35:00|358.39|358.19|358.44|358.29|358.54|358.34|358.39|358.19|50
1622439600000|2021-05-31 05:40:00|358.54|358.24|358.89|358.69|358.99|358.84|358.54|358.24|125
1622439900000|2021-05-31 05:45:00|358.84|358.59|358.89|358.69|358.94|358.74|358.69|358.54|57
1622440200000|2021-05-31 05:50:00|358.84|358.74|358.59|358.39|358.84|358.74|358.59|358.39|59
1622440500000|2021-05-31 05:55:00|358.54|358.44|358.64|358.44|358.64|358.44|358.39|358.19|111
1622440800000|2021-05-31 06:00:00|358.69|358.49|358.54|358.39|358.79|358.59|358.44|358.29|78
1622441100000|2021-05-31 06:05:00|358.64|358.44|358.64|358.49|358.74|358.54|358.44|358.29|106
1622441400000|2021-05-31 06:10:00|358.59|358.44|358.74|358.59|358.74|358.59|358.54|358.34|74
1622441700000|2021-05-31 06:15:00|358.69|358.54|358.74|358.54|358.74|358.54|358.64|358.49|32
1622442000000|2021-05-31 06:20:00|358.69|358.49|358.59|358.44|358.74|358.49|358.59|358.39|41
1622442300000|2021-05-31 06:25:00|358.54|358.39|358.49|358.34|358.59|358.44|358.44|358.29|45
1622442600000|2021-05-31 06:30:00|358.44|358.29|358.64|358.49|358.64|358.49|358.39|358.19|71
1622442900000|2021-05-31 06:35:00|358.59|358.44|358.49|358.34|358.64|358.49|358.49|358.34|26
1622443200000|2021-05-31 06:40:00|358.54|358.39|358.74|358.59|358.79|358.64|358.49|358.39|46
1622443500000|2021-05-31 06:45:00|358.79|358.64|358.89|358.74|358.94|358.74|358.69|358.54|73
1622443800000|2021-05-31 06:50:00|358.94|358.79|358.99|358.84|359.04|358.89|358.89|358.74|110
1622444100000|2021-05-31 06:55:00|359.04|358.79|358.79|358.59|359.04|358.84|358.79|358.59|53
1622444400000|2021-05-31 07:00:00|358.74|358.54|358.84|358.69|358.89|358.69|358.64|358.49|65
1622444700000|2021-05-31 07:05:00|358.89|358.74|358.99|358.79|359.04|358.89|358.89|358.74|79
1622445000000|2021-05-31 07:10:00|358.94|358.74|358.79|358.64|358.99|358.79|358.79|358.64|37
1622445300000|2021-05-31 07:15:00|358.84|358.69|358.94|358.79|358.94|358.79|358.79|358.69|31
1622445600000|2021-05-31 07:20:00|358.89|358.74|358.89|358.74|358.94|358.79|358.84|358.69|83
1622445900000|2021-05-31 07:25:00|358.84|358.69|358.79|358.64|358.89|358.69|358.69|358.54|56
1622446200000|2021-05-31 07:30:00|358.74|358.59|358.99|358.84|359.04|358.89|358.69|358.54|124
1622446500000|2021-05-31 07:35:00|359.04|358.89|358.99|358.79|359.09|358.89|358.94|358.74|122
1622446800000|2021-05-31 07:40:00|358.94|358.74|358.99|358.79|358.99|358.84|358.89|358.74|59
1622447100000|2021-05-31 07:45:00|358.94|358.74|358.99|358.84|358.99|358.84|358.89|358.74|65
1622447400000|2021-05-31 07:50:00|359.04|358.89|358.79|358.64|359.04|358.89|358.79|358.59|130
1622447700000|2021-05-31 07:55:00|358.84|358.69|358.99|358.79|358.99|358.84|358.84|358.69|90
1622448000000|2021-05-31 08:00:00|358.94|358.84|358.99|358.79|358.99|358.84|358.84|358.69|103
1622448300000|2021-05-31 08:05:00|358.94|358.84|359.14|358.99|359.29|359.09|358.94|358.79|179
1622448600000|2021-05-31 08:10:00|359.19|359.04|359.44|359.24|359.44|359.29|359.19|359.04|305
1622448900000|2021-05-31 08:15:00|359.49|359.29|359.49|359.34|359.54|359.39|359.29|359.09|184
1622449200000|2021-05-31 08:20:00|359.54|359.39|359.49|359.34|359.74|359.54|359.44|359.29|241
1622449500000|2021-05-31 08:25:00|359.44|359.29|359.44|359.29|359.54|359.34|359.34|359.19|145
1622449800000|2021-05-31 08:30:00|359.39|359.24|359.59|359.44|359.64|359.49|359.39|359.24|193
1622450100000|2021-05-31 08:35:00|359.54|359.34|359.59|359.39|359.64|359.49|359.49|359.34|125
1622450400000|2021-05-31 08:40:00|359.64|359.44|359.64|359.49|359.74|359.59|359.59|359.44|167
1622450700000|2021-05-31 08:45:00|359.59|359.44|359.54|359.39|359.69|359.49|359.49|359.34|114
1622451000000|2021-05-31 08:50:00|359.49|359.34|359.29|359.14|359.49|359.34|359.29|359.09|153
1622451300000|2021-05-31 08:55:00|359.34|359.19|359.59|359.39|359.64|359.49|359.34|359.14|394
1622451600000|2021-05-31 09:00:00|359.64|359.44|359.29|359.04|359.74|359.59|359.14|358.99|573
1622451900000|2021-05-31 09:05:00|359.24|359.09|359.39|359.24|359.49|359.34|359.24|358.99|276
1622452200000|2021-05-31 09:10:00|359.44|359.29|359.44|359.24|359.54|359.39|359.24|359.09|124
1622452500000|2021-05-31 09:15:00|359.49|359.29|359.59|359.44|359.64|359.49|359.24|359.09|141
1622452800000|2021-05-31 09:20:00|359.84|359.24|359.74|359.14|359.84|359.24|359.74|359.14|0
1622453100000|2021-05-31 09:25:00|359.84|359.24|359.84|359.24|359.84|359.24|359.74|359.14|3
1622453400000|2021-05-31 09:30:00|359.74|359.14|359.74|359.14|359.84|359.24|359.74|359.14|0
1622453700000|2021-05-31 09:35:00|359.84|359.24|359.74|359.14|359.84|359.24|359.74|359.14|0
1622454000000|2021-05-31 09:40:00|359.84|359.24|359.74|359.14|359.84|359.24|359.74|359.14|0
1622454600000|2021-05-31 09:50:00|359.54|359.09|359.09|358.84|359.54|359.19|359.09|358.84|19
1622454900000|2021-05-31 09:55:00|359.04|358.79|358.99|358.79|359.04|358.79|358.84|358.64|31
1622455200000|2021-05-31 10:00:00|359.04|358.84|358.99|358.79|359.09|358.89|358.99|358.79|7
1622455500000|2021-05-31 10:05:00||358.74||358.79||358.84||358.74|1
1622455800000|2021-05-31 10:10:00|359.04|358.84|359.04|358.84|359.04|358.84|359.04|358.84|10
1622456100000|2021-05-31 10:15:00|359.09|358.74|358.99|358.79|359.09|358.79|358.99|358.74|4
1622456400000|2021-05-31 10:20:00|358.89|358.74|359.04|358.84|359.04|358.84|358.89|358.64|19
1622456700000|2021-05-31 10:25:00|358.99|358.89|358.94|358.79|358.99|358.89|358.94|358.79|10
1622457000000|2021-05-31 10:30:00|358.89|358.69|358.79|358.59|358.89|358.74|358.74|358.54|31
1622457300000|2021-05-31 10:35:00|358.84|358.74|359.04|358.79|359.04|358.79|358.84|358.74|15
1622457600000|2021-05-31 10:40:00|359.14|358.84|359.09|358.84|359.14|358.84|359.09|358.84|6
1622457900000|2021-05-31 10:45:00|359.14|358.89|359.24|358.94|359.24|358.94|359.14|358.89|2
1622458200000|2021-05-31 10:50:00|359.14|358.99|359.24|358.99|359.24|358.99|359.14|358.99|2
1622458500000|2021-05-31 10:55:00||359.04||359.04||359.04||359.04|0
1622459400000|2021-05-31 11:10:00|||||||||3
1622459700000|2021-05-31 11:15:00|359.29|359.09|359.29|359.04|359.29|359.09|359.29|359.04|2
1622460000000|2021-05-31 11:20:00|359.24|359.09|359.24|359.04|359.24|359.09|359.24|359.04|2
1622460600000|2021-05-31 11:30:00||359.09||359.04||359.09||359.04|1
1622460900000|2021-05-31 11:35:00|359.19|358.99|359.09|358.89|359.19|358.99|359.09|358.89|1
1622461200000|2021-05-31 11:40:00|359.14|358.94|359.14|358.94|359.14|358.94|359.14|358.89|3
1622461500000|2021-05-31 11:45:00|359.09|358.89|358.99|358.79|359.14|358.89|358.99|358.79|6
1622461800000|2021-05-31 11:50:00|358.94|358.74|358.79|358.64|358.94|358.74|358.79|358.59|10
1622462100000|2021-05-31 11:55:00|358.84|358.59|358.84|358.64|358.84|358.64|358.79|358.59|15
1622462700000|2021-05-31 12:05:00|358.89|358.69|358.89|358.69|358.89|358.69|358.89|358.69|2
1622463000000|2021-05-31 12:10:00|||||||||2
1622463300000|2021-05-31 12:15:00|358.94||358.99||358.99||358.94||1
1622463600000|2021-05-31 12:20:00|358.94||358.94||358.94||358.94||0
1622464200000|2021-05-31 12:30:00|358.99||358.94||358.99||358.94||0
1622464500000|2021-05-31 12:35:00|358.99|358.79|359.09|358.84|359.09|358.84|358.99|358.79|1
1622464800000|2021-05-31 12:40:00||358.89||358.89||358.89||358.89|2
1622465400000|2021-05-31 12:50:00||358.84||358.84||358.84||358.84|2
1622465700000|2021-05-31 12:55:00|359.04|358.79|358.99|358.74|359.04|358.79|358.99|358.74|2
1622466000000|2021-05-31 13:00:00|359.04|358.69|359.04|358.79|359.04|358.79|359.04|358.69|11
1622466600000|2021-05-31 13:10:00|358.99|358.74|359.04|358.74|359.04|358.74|358.99|358.74|4
1622466900000|2021-05-31 13:15:00||358.69||358.69||358.69||358.69|2
1622467200000|2021-05-31 13:20:00|358.99||358.99||358.99||358.99||0
1622467500000|2021-05-31 13:25:00|359.04||358.99||359.04||358.99||3
1622467800000|2021-05-31 13:30:00||358.74||358.69||358.74||358.69|1
1622468400000|2021-05-31 13:40:00||358.64||358.64||358.64||358.64|1
1622468700000|2021-05-31 13:45:00|358.79||358.94||358.94||358.79||1
1622469000000|2021-05-31 13:50:00|358.89||358.94||358.94||358.84||1
1622469600000|2021-05-31 14:00:00|358.79||358.94||358.94||358.79||1
1622469900000|2021-05-31 14:05:00|358.89||358.89||358.89||358.79||1
1622470200000|2021-05-31 14:10:00|358.94|358.69|358.89|358.69|358.94|358.69|358.84|358.69|1
1622470500000|2021-05-31 14:15:00|358.84||358.94||358.94||358.84||6
1622470800000|2021-05-31 14:20:00|||||||||1
1622472000000|2021-05-31 14:40:00|358.84||358.94||358.94||358.84||5
1622472900000|2021-05-31 14:55:00||358.64||358.64||358.74||358.59|18
1622473200000|2021-05-31 15:00:00||358.69||358.69||358.74||358.69|1
1622473500000|2021-05-31 15:05:00||358.74||358.74||358.74||358.74|0
1622473800000|2021-05-31 15:10:00||358.69||358.64||358.69||358.64|2
1622474100000|2021-05-31 15:15:00||358.59||358.59||358.59||358.59|0
1622474400000|2021-05-31 15:20:00||358.74||358.59||358.74||358.59|10
1622474700000|2021-05-31 15:25:00|358.89|358.54|358.89|358.54|358.89|358.54|358.89|358.54|0
1622475000000|2021-05-31 15:30:00|358.84|358.44|358.69|358.44|358.84|358.44|358.54|358.39|34
1622475600000|2021-05-31 15:40:00|||||||||1
1622475900000|2021-05-31 15:45:00|358.64|358.39|358.59|358.34|358.64|358.39|358.49|358.34|19
1622476200000|2021-05-31 15:50:00|358.64|358.54|358.69|358.34|358.74|358.54|358.64|358.34|9
1622476500000|2021-05-31 15:55:00|358.64||358.64||358.64||358.64||0
1622476800000|2021-05-31 16:00:00|358.69|358.39|358.69|358.44|358.69|358.44|358.64|358.39|3
1622477100000|2021-05-31 16:05:00|358.74|358.49|358.79|358.49|358.79|358.49|358.74|358.49|1
1622477400000|2021-05-31 16:10:00|358.74|358.44|358.69|358.44|358.74|358.44|358.69|358.44|1
1622478000000|2021-05-31 16:20:00||358.49||358.44||358.49||358.44|0
1622478300000|2021-05-31 16:25:00|358.64|358.39|358.64|358.34|358.64|358.39|358.64|358.34|0
1622478600000|2021-05-31 16:30:00|358.59||358.59||358.59||358.59||0
1622479800000|2021-05-31 16:50:00|358.54|358.29|358.59|358.34|358.59|358.34|358.54|358.29|14
1622480100000|2021-05-31 16:55:00|358.49||358.59||358.59||358.49||1
1622480700000|2021-05-31 17:05:00|358.64|358.39|358.64|358.39|358.64|358.39|358.64|358.39|3
1622481000000|2021-05-31 17:10:00|358.69|358.44|358.94|358.64|358.94|358.64|358.69|358.44|7
1622482500000|2021-05-31 17:35:00|||||||||1
1622482800000|2021-05-31 17:40:00|358.84||358.79||358.84||358.79||0
1622483400000|2021-05-31 17:50:00||358.59||358.59||358.59||358.59|0
1622483700000|2021-05-31 17:55:00||358.54||358.54||358.54||358.54|0
1622487900000|2021-05-31 19:05:00||358.59||358.59||358.59||358.59|0
1622488200000|2021-05-31 19:10:00|||||||||1
1622493600000|2021-05-31 20:40:00|358.84|358.69|359.29|358.84|359.29|358.94|358.84|358.54|11
1622493900000|2021-05-31 20:45:00|359.24|358.89|359.39|358.89|359.44|359.09|359.24|358.84|2
1622494200000|2021-05-31 20:50:00|359.34||359.39||359.39||359.34||0
1622494800000|2021-05-31 21:00:00||358.74||358.54||358.74||358.54|0
1622495400000|2021-05-31 21:10:00|359.24|358.64|359.24|358.64|359.24|358.64|359.24|358.64|0
1622496600000|2021-05-31 21:30:00|359.34|358.74|359.34|358.74|359.34|358.74|359.34|358.74|0
1622498400000|2021-05-31 22:00:00|359.44|358.84|359.44|358.84|359.54|358.94|359.34|358.74|0
1622498700000|2021-05-31 22:05:00|359.34|358.74|359.44|358.84|359.44|358.84|359.34|358.74|0
1622499600000|2021-05-31 22:20:00|359.54|358.94|359.54|358.94|359.54|358.94|359.44|358.84|0
1622500200000|2021-05-31 22:30:00|359.44|358.84|359.54|358.94|359.54|358.94|359.44|358.84|0
1622500800000|2021-05-31 22:40:00|359.64|359.04|359.64|359.04|359.64|359.04|359.64|359.04|0
1622501400000|2021-05-31 22:50:00|359.54|358.94|359.64|359.04|359.64|359.04|359.54|358.94|0
1622502000000|2021-05-31 23:00:00|359.54|358.94|359.44|358.84|359.64|359.04|359.44|358.84|0
1622502300000|2021-05-31 23:05:00|359.34|358.74|359.44|358.84|359.44|358.84|359.34|358.74|0
1622503500000|2021-05-31 23:25:00|359.54|358.94|359.54|358.94|359.54|358.94|359.44|358.84|0
1622503800000|2021-05-31 23:30:00|359.44|358.84|359.44|358.84|359.54|358.94|359.44|358.84|0
1622504400000|2021-05-31 23:40:00|359.54|358.94|359.64|359.04|359.64|359.04|359.54|358.94|0
1622504700000|2021-05-31 23:45:00|359.54|358.94|359.64|359.04|359.64|359.04|359.54|358.94|0
1622505000000|2021-05-31 23:50:00|359.74|359.14|359.64|359.04|359.74|359.14|359.64|359.04|0
1622505300000|2021-05-31 23:55:00|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1622505600000|2021-06-01 00:00:00|359.64|359.04|359.84|359.24|359.84|359.24|359.64|359.04|0
1622505900000|2021-06-01 00:05:00|359.74|359.14|359.84|359.24|359.84|359.24|359.74|359.14|0
1622506200000|2021-06-01 00:10:00|359.74|359.14|359.74|359.14|359.84|359.24|359.74|359.14|0
1622506500000|2021-06-01 00:15:00|359.64|359.04|359.74|359.14|359.74|359.14|359.64|359.04|0
1622506800000|2021-06-01 00:20:00|359.84|359.24|359.84|359.24|359.84|359.24|359.84|359.24|0
1622507100000|2021-06-01 00:25:00|359.74|359.14|359.74|359.14|359.84|359.24|359.74|359.14|0
1622507400000|2021-06-01 00:30:00|359.14|358.84|359.99|359.74|359.99|359.79|358.29|358.14|387
1622507700000|2021-06-01 00:35:00|359.94|359.79|360.24|360.04|360.49|360.34|359.84|359.69|363
1622508000000|2021-06-01 00:40:00|360.29|360.09|360.29|360.09|360.44|360.24|360.14|359.94|277
1622508300000|2021-06-01 00:45:00|360.24|360.14|360.29|360.09|360.49|360.34|360.14|359.94|256
1622508600000|2021-06-01 00:50:00|360.24|360.04|360.09|359.89|360.44|360.29|360.09|359.89|166
1622508900000|2021-06-01 00:55:00|360.14|359.94|360.29|360.09|360.54|360.39|359.84|359.69|266
1622509200000|2021-06-01 01:00:00|360.24|359.94|360.14|359.89|360.49|360.24|359.59|359.44|679
1622509500000|2021-06-01 01:05:00|360.09|359.94|360.79|360.59|360.79|360.59|359.99|359.79|271
1622509800000|2021-06-01 01:10:00|360.84|360.64|361.49|361.29|361.54|361.39|360.84|360.64|597
1622510100000|2021-06-01 01:15:00|361.54|361.34|361.29|361.09|361.64|361.44|361.19|360.99|250
1622510400000|2021-06-01 01:20:00|361.24|361.14|360.99|360.84|361.29|361.14|360.54|360.34|233
1622510700000|2021-06-01 01:25:00|361.04|360.89|361.19|361.04|361.29|361.09|360.99|360.84|235
1622511000000|2021-06-01 01:30:00|361.14|360.99|360.49|360.29|361.19|361.04|360.19|360.04|318
1622511300000|2021-06-01 01:35:00|360.54|360.34|360.69|360.54|360.74|360.54|360.44|360.29|123
1622511600000|2021-06-01 01:40:00|360.64|360.49|360.39|360.19|360.64|360.49|360.34|360.14|156
1622511900000|2021-06-01 01:45:00|360.44|360.24|360.49|360.34|360.54|360.39|360.44|360.24|138
1622512200000|2021-06-01 01:50:00|360.54|360.29|360.29|360.14|360.54|360.34|360.29|360.14|168
1622512500000|2021-06-01 01:55:00|360.34|360.19|360.19|360.04|360.39|360.19|360.19|360.04|173
1622512800000|2021-06-01 02:00:00|360.24|360.09|360.39|360.14|360.44|360.24|360.14|359.99|98
1622513100000|2021-06-01 02:05:00|360.34|360.19|360.14|359.99|360.39|360.24|360.14|359.94|63
1622513400000|2021-06-01 02:10:00|360.09|359.94|360.09|359.94|360.14|359.94|359.94|359.79|95
1622513700000|2021-06-01 02:15:00|360.14|359.99|360.09|359.89|360.14|359.99|359.99|359.84|69
1622514000000|2021-06-01 02:20:00|360.04|359.74|359.44|359.29|360.09|359.74|359.39|359.24|199
1622514300000|2021-06-01 02:25:00|359.49|359.34|359.59|359.44|359.74|359.59|359.49|359.29|117
1622514600000|2021-06-01 02:30:00|359.64|359.39|359.49|359.34|359.64|359.39|359.29|359.14|189
1622514900000|2021-06-01 02:35:00|359.44|359.29|359.49|359.34|359.54|359.34|359.19|359.04|109
1622515200000|2021-06-01 02:40:00|359.44|359.29|359.39|359.19|359.54|359.34|359.39|359.19|98
1622515500000|2021-06-01 02:45:00|359.44|359.24|359.59|359.39|359.64|359.44|359.39|359.24|74
1622515800000|2021-06-01 02:50:00|359.64|359.44|359.74|359.54|359.84|359.64|359.64|359.39|146
1622516100000|2021-06-01 02:55:00|359.79|359.59|359.74|359.59|359.84|359.69|359.69|359.54|112
1622516400000|2021-06-01 03:00:00|359.69|359.54|359.54|359.34|359.74|359.54|359.44|359.29|126
1622516700000|2021-06-01 03:05:00|359.49|359.39|359.64|359.44|359.64|359.49|359.49|359.34|72
1622517000000|2021-06-01 03:10:00|359.59|359.49|359.84|359.64|359.84|359.69|359.59|359.44|85
1622517300000|2021-06-01 03:15:00|359.79|359.69|359.84|359.69|359.84|359.69|359.69|359.54|97
1622517600000|2021-06-01 03:20:00|359.79|359.64|360.09|359.89|360.09|359.89|359.74|359.54|108
1622517900000|2021-06-01 03:25:00|360.14|359.94|360.09|359.94|360.24|360.09|360.04|359.89|158
1622518200000|2021-06-01 03:30:00|360.14|359.99|359.79|359.59|360.24|360.04|359.79|359.59|109
1622518500000|2021-06-01 03:35:00|359.74|359.54|359.84|359.64|359.94|359.74|359.69|359.54|68
1622518800000|2021-06-01 03:40:00|359.89|359.69|360.09|359.89|360.14|359.94|359.84|359.69|102
1622519100000|2021-06-01 03:45:00|360.14|359.94|360.09|359.89|360.19|359.99|359.94|359.79|170
1622519400000|2021-06-01 03:50:00|360.04|359.84|359.99|359.84|360.29|360.09|359.99|359.84|139
1622519700000|2021-06-01 03:55:00|359.94|359.79|359.99|359.84|360.19|360.04|359.94|359.79|104
1622520000000|2021-06-01 04:00:00|360.04|359.89|360.14|359.99|360.19|360.04|359.94|359.79|115
1622520300000|2021-06-01 04:05:00|360.19|359.94|360.19|359.99|360.24|360.09|360.09|359.89|37
1622520600000|2021-06-01 04:10:00|360.14|360.04|360.29|360.14|360.29|360.14|360.14|359.99|45
1622520900000|2021-06-01 04:15:00|360.24|360.09|360.14|359.99|360.39|360.19|360.14|359.99|96
1622521200000|2021-06-01 04:20:00|360.19|359.94|359.89|359.74|360.19|359.94|359.89|359.74|71
1622521500000|2021-06-01 04:25:00|359.84|359.69|359.59|359.44|359.84|359.69|359.59|359.44|114
1622521800000|2021-06-01 04:30:00|359.54|359.39|359.74|359.59|359.84|359.69|359.54|359.39|93
1622522100000|2021-06-01 04:35:00|359.69|359.54|359.79|359.64|359.84|359.64|359.64|359.49|21
1622522400000|2021-06-01 04:40:00|359.74|359.59|359.74|359.54|359.84|359.64|359.64|359.49|41
1622522700000|2021-06-01 04:45:00|359.69|359.59|359.94|359.79|359.99|359.84|359.64|359.44|68
1622523000000|2021-06-01 04:50:00|359.99|359.84|360.09|359.94|360.19|360.04|359.94|359.79|74
1622523300000|2021-06-01 04:55:00|360.14|359.99|360.29|360.14|360.34|360.19|360.14|359.99|64
1622523600000|2021-06-01 05:00:00|360.34|360.04|360.29|360.09|360.34|360.19|360.14|359.99|150
1622523900000|2021-06-01 05:05:00|360.24|360.14|360.29|360.14|360.29|360.14|360.19|360.04|28
1622524200000|2021-06-01 05:10:00|360.24|360.09|360.29|360.14|360.34|360.19|360.24|360.09|48
1622524500000|2021-06-01 05:15:00|360.34|360.09|360.34|360.19|360.34|360.19|360.24|360.04|35
1622524800000|2021-06-01 05:20:00|360.39|360.24|360.39|360.19|360.44|360.24|360.29|360.14|73
1622525100000|2021-06-01 05:25:00|360.34|360.24|360.39|360.24|360.44|360.29|360.34|360.19|49
1622525400000|2021-06-01 05:30:00|360.44|360.29|360.54|360.34|360.54|360.39|360.39|360.24|46
1622525700000|2021-06-01 05:35:00|360.59|360.39|360.64|360.44|360.74|360.59|360.54|360.34|55
1622526000000|2021-06-01 05:40:00|360.59|360.49|360.84|360.64|360.84|360.64|360.59|360.49|71
1622526300000|2021-06-01 05:45:00|360.89|360.69|360.84|360.64|360.99|360.84|360.79|360.59|78
1622526600000|2021-06-01 05:50:00|360.79|360.59|360.64|360.44|360.79|360.64|360.59|360.44|55
1622526900000|2021-06-01 05:55:00|360.69|360.49|360.94|360.79|360.94|360.79|360.69|360.44|84
1622527200000|2021-06-01 06:00:00|360.99|360.84|360.94|360.79|360.99|360.84|360.79|360.64|206
1622527500000|2021-06-01 06:05:00|360.89|360.74|360.69|360.54|360.89|360.74|360.69|360.54|114
1622527800000|2021-06-01 06:10:00|360.64|360.49|360.69|360.49|360.74|360.59|360.54|360.39|207
1622528100000|2021-06-01 06:15:00|360.74|360.54|360.69|360.54|360.74|360.59|360.64|360.49|53
1622528400000|2021-06-01 06:20:00|360.64|360.49|360.64|360.49|360.84|360.69|360.59|360.44|145
1622528700000|2021-06-01 06:25:00|360.69|360.54|360.49|360.34|360.74|360.54|360.44|360.29|66
1622529000000|2021-06-01 06:30:00|360.54|360.39|360.69|360.54|360.84|360.64|360.54|360.39|85
1622529300000|2021-06-01 06:35:00|360.74|360.49|360.69|360.44|360.74|360.54|360.49|360.34|103
1622529600000|2021-06-01 06:40:00|360.64|360.49|360.79|360.59|360.79|360.59|360.59|360.44|130
1622529900000|2021-06-01 06:45:00|360.84|360.64|360.99|360.84|360.99|360.84|360.79|360.64|88
1622530200000|2021-06-01 06:50:00|360.94|360.79|361.09|360.94|361.09|360.94|360.94|360.79|140
1622530500000|2021-06-01 06:55:00|361.14|360.99|361.14|360.99|361.14|360.99|361.04|360.89|183
1622530800000|2021-06-01 07:00:00|361.24|361.04|361.99|361.79|361.99|361.84|361.19|361.04|574
1622531100000|2021-06-01 07:05:00|361.94|361.84|361.79|361.59|361.99|361.84|361.74|361.59|530
1622531400000|2021-06-01 07:10:00|361.84|361.64|361.99|361.84|362.04|361.89|361.84|361.64|206
1622531700000|2021-06-01 07:15:00|362.04|361.89|362.09|361.94|362.09|361.94|361.89|361.74|99
1622532000000|2021-06-01 07:20:00|362.14|361.99|361.99|361.84|362.24|362.04|361.94|361.74|131
1622532300000|2021-06-01 07:25:00|362.04|361.89|362.04|361.84|362.14|361.99|361.99|361.79|120
1622532600000|2021-06-01 07:30:00|362.09|361.89|362.24|362.09|362.29|362.09|361.99|361.84|171
1622532900000|2021-06-01 07:35:00|362.29|362.14|362.44|362.29|362.44|362.29|362.24|362.09|145
1622533200000|2021-06-01 07:40:00|362.39|362.24|362.49|362.34|362.54|362.39|362.34|362.19|207
1622533500000|2021-06-01 07:45:00|362.54|362.39|362.64|362.49|362.69|362.49|362.49|362.34|294
1622533800000|2021-06-01 07:50:00|362.59|362.44|362.49|362.34|362.69|362.49|362.49|362.34|155
1622534100000|2021-06-01 07:55:00|362.54|362.39|362.59|362.39|362.59|362.44|362.39|362.24|145
1622534400000|2021-06-01 08:00:00|362.64|362.44|362.89|362.69|362.89|362.74|362.59|362.39|306
1622534700000|2021-06-01 08:05:00|362.84|362.74|362.69|362.54|362.89|362.74|362.69|362.49|132
1622535000000|2021-06-01 08:10:00|362.64|362.49|362.59|362.44|362.64|362.49|362.59|362.39|72
1622535300000|2021-06-01 08:15:00|362.64|362.49|362.64|362.49|362.79|362.59|362.59|362.44|82
1622535600000|2021-06-01 08:20:00|362.59|362.44|362.69|362.54|362.74|362.59|362.59|362.44|64
1622535900000|2021-06-01 08:25:00|362.64|362.49|362.54|362.39|362.69|362.54|362.54|362.39|42
1622536200000|2021-06-01 08:30:00|362.59|362.44|362.99|362.79|363.04|362.84|362.59|362.44|337
1622536500000|2021-06-01 08:35:00|362.94|362.84|363.04|362.89|363.14|362.99|362.94|362.79|301
1622536800000|2021-06-01 08:40:00|363.09|362.84|362.74|362.59|363.09|362.94|362.74|362.59|145
1622537100000|2021-06-01 08:45:00|362.79|362.64|362.54|362.39|362.84|362.64|362.49|362.29|177
1622537400000|2021-06-01 08:50:00|362.59|362.34|362.49|362.29|362.59|362.39|362.34|362.14|207
1622537700000|2021-06-01 08:55:00|362.44|362.34|362.34|362.09|362.59|362.44|362.24|362.09|411
1622538000000|2021-06-01 09:00:00|362.24|362.04|362.14|361.94|362.39|362.24|362.04|361.89|385
1622538300000|2021-06-01 09:05:00|362.19|361.99|362.49|362.34|362.54|362.39|362.19|361.99|208
1622538600000|2021-06-01 09:10:00|362.44|362.29|362.59|362.44|362.59|362.44|362.34|362.19|144
1622538900000|2021-06-01 09:15:00|362.64|362.49|362.64|362.39|362.69|362.49|362.49|362.34|149
1622539200000|2021-06-01 09:20:00|362.84|362.24|362.84|362.24|362.94|362.34|362.84|362.24|0
1622539500000|2021-06-01 09:25:00|362.94|362.34|362.94|362.34|362.94|362.34|362.84|362.24|3
1622539800000|2021-06-01 09:30:00|363.04|362.44|362.94|362.34|363.04|362.44|362.94|362.34|0
1622540400000|2021-06-01 09:40:00|363.04|362.44|363.04|362.44|363.04|362.44|363.04|362.44|0
1622540700000|2021-06-01 09:45:00|362.94|362.34|362.94|362.34|362.94|362.34|362.94|362.34|0
1622541000000|2021-06-01 09:50:00|362.54|362.29|362.44|362.19|362.54|362.29|362.34|362.14|9
1622541300000|2021-06-01 09:55:00|362.49||362.49||362.49||362.49||4
1622541600000|2021-06-01 10:00:00|362.44||362.44||362.44||362.44||0
1622541900000|2021-06-01 10:05:00|362.49|362.24|362.49|362.29|362.49|362.29|362.49|362.24|0
1622542200000|2021-06-01 10:10:00|362.54|362.34|362.59|362.34|362.59|362.34|362.54|362.29|3
1622542500000|2021-06-01 10:15:00|||||||||2
1622542800000|2021-06-01 10:20:00|362.54|362.29|362.49|362.29|362.54|362.29|362.49|362.29|4
1622543100000|2021-06-01 10:25:00|362.44||362.49||362.49||362.44||1
1622543400000|2021-06-01 10:30:00|||||||||4
1622543700000|2021-06-01 10:35:00|362.44|362.24|362.44|362.19|362.44|362.29|362.44|362.19|18
1622544000000|2021-06-01 10:40:00|362.39|362.14|362.39|362.19|362.39|362.19|362.29|362.14|4
1622544300000|2021-06-01 10:45:00|362.44|362.24|362.39|362.19|362.44|362.24|362.39|362.19|4
1622544600000|2021-06-01 10:50:00|362.44||362.44||362.44||362.44||0
1622544900000|2021-06-01 10:55:00|362.49||362.49||362.49||362.44||6
1622545200000|2021-06-01 11:00:00|362.44|362.24|362.44|362.24|362.49|362.24|362.44|362.24|0
1622545500000|2021-06-01 11:05:00|362.49|362.29|362.49|362.29|362.49|362.29|362.49|362.29|0
1622545800000|2021-06-01 11:10:00|362.54|362.34|362.54|362.34|362.54|362.39|362.54|362.34|5
1622546100000|2021-06-01 11:15:00|362.59|362.39|362.59|362.39|362.59|362.39|362.59|362.34|4
1622546400000|2021-06-01 11:20:00|362.64|362.44|362.59|362.39|362.64|362.44|362.49|362.29|41
1622546700000|2021-06-01 11:25:00|362.54|362.34|362.54|362.29|362.54|362.39|362.54|362.24|2
1622547000000|2021-06-01 11:30:00||362.34||362.34||362.39||362.29|10
1622547300000|2021-06-01 11:35:00|362.49|362.29|362.44|362.24|362.49|362.34|362.44|362.24|4
1622547600000|2021-06-01 11:40:00|362.49|362.29|362.54|362.29|362.59|362.29|362.44|362.29|4
1622547900000|2021-06-01 11:45:00|362.49|362.24|362.49|362.29|362.49|362.29|362.39|362.24|3
1622548200000|2021-06-01 11:50:00|362.54|362.34|362.54|362.34|362.54|362.34|362.49|362.29|7
1622548500000|2021-06-01 11:55:00||362.29||362.34||362.34||362.29|0
1622548800000|2021-06-01 12:00:00|362.59||362.59||362.59||362.59||0
1622549100000|2021-06-01 12:05:00|362.54|362.39|362.59|362.34|362.59|362.39|362.49|362.34|3
1622549400000|2021-06-01 12:10:00|362.54|362.39|362.49|362.29|362.54|362.39|362.49|362.29|1
1622549700000|2021-06-01 12:15:00|362.54|362.34|362.54|362.39|362.59|362.39|362.54|362.29|7
1622550000000|2021-06-01 12:20:00|362.59|362.44|362.69|362.44|362.69|362.44|362.54|362.44|11
1622550300000|2021-06-01 12:25:00|362.64|362.49|362.84|362.59|362.84|362.69|362.64|362.49|21
1622550600000|2021-06-01 12:30:00|362.79|362.54|362.74|362.59|362.84|362.59|362.69|362.54|3
1622550900000|2021-06-01 12:35:00|362.69|362.54|362.64|362.44|362.74|362.59|362.64|362.44|9
1622551200000|2021-06-01 12:40:00|362.59|362.39|362.59|362.39|362.59|362.39|362.54|362.34|4
1622551500000|2021-06-01 12:45:00|362.54|362.34|362.59|362.34|362.59|362.34|362.54|362.34|2
1622551800000|2021-06-01 12:50:00|362.54|362.39|362.59|362.39|362.59|362.39|362.54|362.34|14
1622552100000|2021-06-01 12:55:00|362.64|362.34|362.74|362.54|362.79|362.54|362.64|362.29|37
1622552400000|2021-06-01 13:00:00|362.69|362.59|362.74|362.54|362.74|362.59|362.69|362.49|44
1622552700000|2021-06-01 13:05:00|362.79|362.49|362.89|362.64|362.89|362.74|362.79|362.49|57
1622553000000|2021-06-01 13:10:00|362.94|362.74|362.79|362.64|362.94|362.79|362.79|362.59|53
1622553300000|2021-06-01 13:15:00|362.84|362.59|362.79|362.64|362.84|362.64|362.79|362.59|28
1622553600000|2021-06-01 13:20:00|362.74|362.59|362.84|362.69|362.94|362.74|362.74|362.59|71
1622553900000|2021-06-01 13:25:00|362.79|362.64|363.04|362.84|363.04|362.84|362.79|362.64|56
1622554200000|2021-06-01 13:30:00|363.09|362.89|363.04|362.84|363.14|362.94|362.89|362.69|113
1622554500000|2021-06-01 13:35:00|363.09|362.79|363.09|362.94|364.39|363.59|362.69|362.49|626
1622554800000|2021-06-01 13:40:00|363.14|362.89|362.79|362.59|363.14|362.99|362.79|362.59|194
1622555100000|2021-06-01 13:45:00|362.74|362.64|362.84|362.64|362.99|362.79|362.74|362.64|129
1622555400000|2021-06-01 13:50:00|362.79|362.69|362.54|362.39|362.79|362.69|362.54|362.39|72
1622555700000|2021-06-01 13:55:00|362.49|362.34|362.84|362.54|362.89|362.59|362.39|362.14|79
1622556000000|2021-06-01 14:00:00|362.89|362.59|362.69|362.49|362.99|362.79|362.69|362.49|35
1622556300000|2021-06-01 14:05:00|362.74|362.39|362.69|362.44|362.74|362.54|362.64|362.39|43
1622556600000|2021-06-01 14:10:00|362.74|362.39|362.34|362.09|362.74|362.54|362.34|362.09|46
1622556900000|2021-06-01 14:15:00|362.19|361.99|362.09|361.94|362.19|362.04|362.09|361.89|58
1622557200000|2021-06-01 14:20:00|362.04|361.89|362.14|361.94|362.14|361.99|361.99|361.74|48
1622557500000|2021-06-01 14:25:00|362.19|361.99|362.29|362.09|362.29|362.09|362.14|361.94|52
1622557800000|2021-06-01 14:30:00|362.39|362.04|362.34|362.09|362.44|362.29|362.19|362.04|56
1622558100000|2021-06-01 14:35:00|362.29|362.14|362.09|361.84|362.29|362.19|362.09|361.84|24
1622558400000|2021-06-01 14:40:00|362.14|361.79|362.24|361.99|362.34|362.09|362.14|361.79|31
1622558700000|2021-06-01 14:45:00|362.14|361.89|361.79|361.59|362.14|361.89|361.79|361.59|36
1622559000000|2021-06-01 14:50:00|361.84|361.54|361.74|361.59|361.89|361.59|361.69|361.44|22
1622559300000|2021-06-01 14:55:00|361.79|361.64|362.09|361.89|362.09|361.89|361.74|361.59|48
1622559600000|2021-06-01 15:00:00|362.04|361.84|361.84|361.64|362.09|361.89|361.84|361.59|29
1622559900000|2021-06-01 15:05:00|361.79|361.59|361.89|361.64|361.94|361.69|361.74|361.54|29
1622560200000|2021-06-01 15:10:00|361.94|361.69|362.04|361.79|362.14|361.94|361.94|361.69|26
1622560500000|2021-06-01 15:15:00|361.99|361.74|361.89|361.64|361.99|361.74|361.89|361.64|17
1622560800000|2021-06-01 15:20:00||361.74||361.69||361.74||361.64|32
1622561100000|2021-06-01 15:25:00|361.79|361.64|361.74|361.49|361.79|361.64|361.64|361.44|47
1622561400000|2021-06-01 15:30:00|361.69|361.44|361.69|361.54|361.69|361.54|361.69|361.44|6
1622561700000|2021-06-01 15:35:00|361.74|361.59|362.09|361.94|362.14|361.94|361.74|361.59|12
1622562000000|2021-06-01 15:40:00|362.14|361.89|362.04|361.79|362.14|361.89|361.94|361.79|9
1622562300000|2021-06-01 15:45:00|361.99|361.74|361.89|361.64|361.99|361.74|361.84|361.64|8
1622562900000|2021-06-01 15:55:00|361.84|361.74|361.89|361.64|361.94|361.74|361.84|361.64|1
1622563200000|2021-06-01 16:00:00|361.84|361.59|361.84|361.64|361.84|361.64|361.64|361.49|3
1622563500000|2021-06-01 16:05:00|361.79|361.59|361.79|361.49|361.79|361.59|361.79|361.49|1
1622563800000|2021-06-01 16:10:00|361.74||361.74||361.74||361.74||0
1622564400000|2021-06-01 16:20:00|361.79|361.54|361.84|361.54|361.84|361.54|361.79|361.54|3
1622564700000|2021-06-01 16:25:00|361.89|361.59|361.94|361.79|361.99|361.79|361.89|361.59|6
1622565000000|2021-06-01 16:30:00|361.89|361.74|361.84|361.59|361.89|361.74|361.74|361.59|11
1622565600000|2021-06-01 16:40:00|361.94|361.64|362.04|361.79|362.09|361.89|361.94|361.64|9
1622565900000|2021-06-01 16:45:00|362.09|361.89|362.04|361.84|362.09|361.94|362.04|361.84|17
1622566200000|2021-06-01 16:50:00|361.99|361.79|361.89|361.64|361.99|361.84|361.89|361.64|6
1622566500000|2021-06-01 16:55:00||361.59||361.59||361.59||361.59|0
1622566800000|2021-06-01 17:00:00|361.84|361.54|361.79|361.49|361.84|361.54|361.79|361.49|0
1622567100000|2021-06-01 17:05:00|361.74|361.44|361.79|361.49|361.79|361.49|361.64|361.39|6
1622567400000|2021-06-01 17:10:00|361.69|361.54|361.59|361.34|361.79|361.54|361.59|361.34|37
1622567700000|2021-06-01 17:15:00|||||||||5
1622568000000|2021-06-01 17:20:00|361.54|361.39|361.64|361.39|361.64|361.39|361.49|361.29|10
1622568300000|2021-06-01 17:25:00|361.79|361.44|361.64|361.44|361.79|361.59|361.64|361.44|6
1622568600000|2021-06-01 17:30:00||361.39||361.39||361.39||361.39|0
1622568900000|2021-06-01 17:35:00|361.69|361.44|361.69|361.44|361.69|361.44|361.69|361.44|4
1622569200000|2021-06-01 17:40:00|361.49|361.39|361.64|361.39|361.69|361.39|361.49|361.34|23
1622569500000|2021-06-01 17:45:00|361.69|361.44|361.69|361.39|361.69|361.44|361.69|361.39|0
1622569800000|2021-06-01 17:50:00|361.74|361.44|361.84|361.64|361.84|361.64|361.74|361.44|1
1622570100000|2021-06-01 17:55:00|361.79|361.59|361.74|361.54|361.84|361.59|361.69|361.54|6
1622570400000|2021-06-01 18:00:00|361.69|361.59|361.99|361.74|361.99|361.74|361.64|361.49|9
1622570700000|2021-06-01 18:05:00|361.94|361.79|361.94|361.74|361.94|361.79|361.94|361.74|1
1622571300000|2021-06-01 18:15:00|361.99|361.79|362.14|361.94|362.14|361.94|361.99|361.79|10
1622571600000|2021-06-01 18:20:00|362.19|361.99|362.29|362.09|362.29|362.14|362.19|361.99|29
1622571900000|2021-06-01 18:25:00|362.24|362.04|362.19|361.94|362.24|362.09|362.14|361.94|3
1622572200000|2021-06-01 18:30:00|362.24|361.99|362.24|361.99|362.24|361.99|362.24|361.99|0
1622572500000|2021-06-01 18:35:00|362.29|362.09|362.39|362.24|362.39|362.24|362.29|362.09|14
1622572800000|2021-06-01 18:40:00|362.34|362.19|362.49|362.34|362.49|362.34|362.29|362.14|22
1622573100000|2021-06-01 18:45:00|362.44|362.29|362.49|362.34|362.49|362.34|362.39|362.19|8
1622573400000|2021-06-01 18:50:00|362.54|362.39|362.44|362.24|362.59|362.44|362.39|362.19|16
1622573700000|2021-06-01 18:55:00|362.39|362.19|362.34|362.19|362.39|362.19|362.34|362.19|0
1622574000000|2021-06-01 19:00:00|362.29|362.14|362.44|362.24|362.44|362.24|362.24|362.09|14
1622574300000|2021-06-01 19:05:00||362.19||362.14||362.19||362.14|3
1622574600000|2021-06-01 19:10:00|362.29|362.09|362.24|361.99|362.29|362.09|362.24|361.99|4
1622574900000|2021-06-01 19:15:00|362.19|362.04|361.99|361.84|362.19|362.04|361.99|361.84|3
1622575200000|2021-06-01 19:20:00|361.94|361.79|362.14|361.89|362.19|361.99|361.94|361.79|15
1622575500000|2021-06-01 19:25:00||361.79||361.79||361.79||361.79|1
1622575800000|2021-06-01 19:30:00|361.89|361.59|361.89|361.59|361.94|361.74|361.64|361.49|45
1622576100000|2021-06-01 19:35:00|361.84|361.49|361.69|361.44|361.84|361.49|361.69|361.44|41
1622576700000|2021-06-01 19:45:00|361.74|361.54|361.89|361.69|361.89|361.69|361.74|361.54|1
1622577000000|2021-06-01 19:50:00|361.94|361.59|361.79|361.49|361.94|361.59|361.64|361.44|10
1622577300000|2021-06-01 19:55:00|361.74|361.39|361.54|361.24|361.74|361.39|361.44|361.24|13
1622577600000|2021-06-01 20:00:00|361.49|361.19|361.44|361.14|361.49|361.19|361.29|361.09|27
1622577900000|2021-06-01 20:05:00|361.39|361.09|361.39|361.14|361.39|361.14|361.24|361.09|16
1622578200000|2021-06-01 20:10:00|361.44||361.49||361.49||361.44||0
1622578800000|2021-06-01 20:20:00|361.29|361.04|361.44|361.09|361.44|361.09|361.29|361.04|10
1622580000000|2021-06-01 20:40:00|361.54|361.14|361.69|361.14|361.69|361.14|361.34|361.14|6
1622580300000|2021-06-01 20:45:00|361.79|361.19|361.79|361.19|361.79|361.19|361.79|361.19|0
1622580600000|2021-06-01 20:50:00|361.74||361.74||361.74||361.74||0
1622580900000|2021-06-01 20:55:00|361.69|361.09|361.69|361.09|361.69|361.09|361.49|360.99|6
1622581200000|2021-06-01 21:00:00|361.89|361.14|362.09|361.19|362.09|361.19|361.89|361.14|0
1622581800000|2021-06-01 21:10:00|362.04|361.04|361.94|361.34|362.09|361.34|361.64|361.04|1
1622582100000|2021-06-01 21:15:00|361.74|361.14|361.74|361.14|361.74|361.14|361.74|361.14|1
1622582400000|2021-06-01 21:20:00|361.84|361.24|361.74|361.14|361.84|361.24|361.74|361.14|0
1622582700000|2021-06-01 21:25:00|361.84|361.24|361.84|361.24|361.84|361.24|361.74|361.14|0
1622583300000|2021-06-01 21:35:00|361.74|361.14|361.74|361.14|361.74|361.14|361.74|361.14|0
1622583600000|2021-06-01 21:40:00|361.84|361.24|361.74|361.14|361.84|361.24|361.74|361.14|0
1622584800000|2021-06-01 22:00:00|361.84|361.24|361.54|360.94|361.84|361.24|361.54|360.94|0
1622585100000|2021-06-01 22:05:00|361.44|360.84|361.54|360.94|361.54|360.94|361.44|360.84|0
1622585700000|2021-06-01 22:15:00|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1622586000000|2021-06-01 22:20:00|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1622586300000|2021-06-01 22:25:00|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1622586600000|2021-06-01 22:30:00|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1622586900000|2021-06-01 22:35:00|361.44|360.84|361.44|360.84|361.54|360.94|361.44|360.84|0
1622587200000|2021-06-01 22:40:00|361.34|360.74|361.44|360.84|361.44|360.84|361.34|360.74|0
1622588100000|2021-06-01 22:55:00|361.34|360.74|361.34|360.74|361.44|360.84|361.34|360.74|0
1622588400000|2021-06-01 23:00:00|361.44|360.84|361.44|360.84|361.44|360.84|361.34|360.74|0
1622588700000|2021-06-01 23:05:00|361.34|360.74|361.44|360.84|361.44|360.84|361.34|360.74|0
1622589300000|2021-06-01 23:15:00|361.34|360.74|361.44|360.84|361.44|360.84|361.34|360.74|0
1622589600000|2021-06-01 23:20:00|361.34|360.74|361.44|360.84|361.44|360.84|361.34|360.74|0
1622590200000|2021-06-01 23:30:00|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622590500000|2021-06-01 23:35:00|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1622591100000|2021-06-01 23:45:00|361.44|360.84|361.54|360.94|361.54|360.94|361.44|360.84|0
1622591700000|2021-06-01 23:55:00|361.64|361.04|361.64|361.04|361.64|361.04|361.54|360.94|0
1622592000000|2021-06-02 00:00:00|361.54|360.94|361.64|361.04|361.74|361.14|361.54|360.94|0
1622592300000|2021-06-02 00:05:00|361.54|360.94|361.54|360.94|361.54|360.94|361.44|360.84|0
1622592600000|2021-06-02 00:10:00|361.64|361.04|361.74|361.14|361.74|361.14|361.54|360.94|0
1622592900000|2021-06-02 00:15:00|361.64|361.04|361.84|361.24|361.84|361.24|361.64|361.04|0
1622593200000|2021-06-02 00:20:00|361.94|361.34|361.84|361.24|361.94|361.34|361.84|361.24|0
1622593800000|2021-06-02 00:30:00|361.69|361.39|360.99|360.79|361.69|361.49|360.89|360.69|470
1622594100000|2021-06-02 00:35:00|361.04|360.84|361.14|360.94|361.29|361.04|360.69|360.54|415
1622594400000|2021-06-02 00:40:00|361.19|360.99|360.84|360.69|361.29|361.14|360.79|360.59|275
1622594700000|2021-06-02 00:45:00|360.94|360.74|361.14|360.94|361.19|360.99|360.79|360.64|264
1622595000000|2021-06-02 00:50:00|361.19|360.99|360.99|360.84|361.19|360.99|360.89|360.74|148
1622595300000|2021-06-02 00:55:00|360.94|360.79|360.99|360.79|361.34|361.19|360.94|360.74|180
1622595600000|2021-06-02 01:00:00|361.04|360.84|360.54|360.39|361.34|361.19|360.29|360.09|720
1622595900000|2021-06-02 01:05:00|360.59|360.44|360.94|360.74|360.94|360.79|360.39|360.19|572
1622596200000|2021-06-02 01:10:00|360.99|360.79|360.54|360.39|361.19|361.04|360.44|360.29|578
1622596500000|2021-06-02 01:15:00|360.49|360.34|360.24|360.09|360.54|360.39|359.84|359.69|569
1622596800000|2021-06-02 01:20:00|360.29|360.14|359.89|359.74|360.39|360.24|359.89|359.74|207
1622597100000|2021-06-02 01:25:00|359.99|359.79|359.99|359.84|360.19|360.04|359.84|359.69|201
1622597400000|2021-06-02 01:30:00|360.04|359.89|360.64|360.44|360.69|360.49|360.04|359.89|247
1622597700000|2021-06-02 01:35:00|360.59|360.39|360.09|359.94|360.64|360.39|360.04|359.89|157
1622598000000|2021-06-02 01:40:00|360.14|359.99|360.54|360.34|360.54|360.39|360.09|359.94|193
1622598300000|2021-06-02 01:45:00|360.49|360.29|360.54|360.39|360.69|360.49|360.49|360.29|114
1622598600000|2021-06-02 01:50:00|360.59|360.34|360.29|360.14|360.59|360.39|360.29|360.14|136
1622598900000|2021-06-02 01:55:00|360.34|360.19|360.04|359.89|360.34|360.19|359.99|359.84|97
1622599200000|2021-06-02 02:00:00|360.09|359.94|359.94|359.79|360.34|360.14|359.94|359.79|142
1622599500000|2021-06-02 02:05:00|359.89|359.74|359.89|359.74|359.94|359.79|359.84|359.69|80
1622599800000|2021-06-02 02:10:00|359.84|359.69|359.84|359.69|359.84|359.74|359.84|359.64|71
1622600100000|2021-06-02 02:15:00|359.79|359.64|359.54|359.39|359.89|359.74|359.54|359.39|163
1622600400000|2021-06-02 02:20:00|359.49|359.34|359.64|359.49|359.69|359.49|359.44|359.24|177
1622600700000|2021-06-02 02:25:00|359.59|359.44|359.69|359.54|359.74|359.59|359.59|359.44|94
1622601000000|2021-06-02 02:30:00|359.64|359.49|359.39|359.24|359.74|359.59|359.39|359.19|178
1622601300000|2021-06-02 02:35:00|359.34|359.19|359.24|359.09|359.34|359.24|359.14|358.99|141
1622601600000|2021-06-02 02:40:00|359.19|359.04|358.94|358.79|359.24|359.09|358.94|358.79|159
1622601900000|2021-06-02 02:45:00|358.89|358.74|358.84|358.69|358.99|358.84|358.84|358.69|147
1622602200000|2021-06-02 02:50:00|358.79|358.64|358.59|358.44|358.84|358.69|358.59|358.44|214
1622602500000|2021-06-02 02:55:00|358.64|358.49|358.44|358.29|358.79|358.64|358.39|358.24|320
1622602800000|2021-06-02 03:00:00|358.49|358.34|358.44|358.29|358.64|358.49|358.29|358.14|394
1622603100000|2021-06-02 03:05:00|358.39|358.24|358.44|358.29|358.59|358.39|358.34|358.19|156
1622603400000|2021-06-02 03:10:00|358.49|358.34|358.65|358.5|358.8|358.65|358.49|358.34|204
1622603700000|2021-06-02 03:15:00|358.6|358.45|358.7|358.55|358.8|358.65|358.6|358.4|176
1622604000000|2021-06-02 03:20:00|358.75|358.6|358.75|358.6|358.85|358.7|358.7|358.55|184
1622604300000|2021-06-02 03:25:00|358.8|358.65|358.35|358.2|358.8|358.65|358.35|358.2|246
1622604600000|2021-06-02 03:30:00|358.4|358.25|358.4|358.25|358.45|358.3|358.2|358.05|250
1622604900000|2021-06-02 03:35:00|358.45|358.3|358.25|358.1|358.5|358.35|358.25|358.05|166
1622605200000|2021-06-02 03:40:00|358.15|358.05|358.15|358|358.3|358.15|358.05|357.9|207
1622605500000|2021-06-02 03:45:00|358.1|357.95|358.2|358.05|358.2|358.05|358.1|357.95|161
1622605800000|2021-06-02 03:50:00|358.25|358.1|358.35|358.2|358.35|358.2|358.25|358.05|75
1622606100000|2021-06-02 03:55:00|358.3|358.15|358.35|358.2|358.45|358.3|358.3|358.15|58
1622606400000|2021-06-02 04:00:00|358.4|358.25|358.15|357.95|358.45|358.3|358.1|357.95|133
1622606700000|2021-06-02 04:05:00|358.1|358|358|357.85|358.25|358.1|358|357.85|99
1622607000000|2021-06-02 04:10:00|358.05|357.9|358.2|358|358.25|358.1|358.05|357.85|115
1622607300000|2021-06-02 04:15:00|358.15|357.95|357.95|357.8|358.25|358.05|357.9|357.75|195
1622607600000|2021-06-02 04:20:00|357.9|357.75|357.9|357.75|358|357.85|357.9|357.75|172
1622607900000|2021-06-02 04:25:00|357.85|357.7|357.7|357.55|357.9|357.7|357.7|357.55|196
1622608200000|2021-06-02 04:30:00|357.8|357.6|357.55|357.4|357.8|357.65|357.55|357.4|131
1622608500000|2021-06-02 04:35:00|357.6|357.45|357.5|357.3|357.65|357.5|357.45|357.3|202
1622608800000|2021-06-02 04:40:00|357.45|357.35|357.6|357.45|357.7|357.5|357.45|357.3|219
1622609100000|2021-06-02 04:45:00|357.65|357.4|357.65|357.5|357.7|357.55|357.5|357.35|176
1622609400000|2021-06-02 04:50:00|357.55|357.4|357.6|357.45|357.6|357.45|357.5|357.35|63
1622609700000|2021-06-02 04:55:00|357.55|357.4|357.65|357.5|357.8|357.65|357.55|357.4|152
1622610000000|2021-06-02 05:00:00|357.6|357.45|357.9|357.75|358|357.85|357.6|357.45|246
1622610300000|2021-06-02 05:05:00|357.95|357.8|357.85|357.7|357.95|357.8|357.85|357.65|97
1622610600000|2021-06-02 05:10:00|357.8|357.65|357.7|357.55|357.8|357.65|357.65|357.5|189
1622610900000|2021-06-02 05:15:00|357.75|357.6|357.9|357.75|357.9|357.75|357.75|357.55|164
1622611200000|2021-06-02 05:20:00|357.95|357.8|357.95|357.75|358.1|357.95|357.85|357.7|115
1622611500000|2021-06-02 05:25:00|357.9|357.8|357.95|357.8|358.05|357.9|357.85|357.7|65
1622611800000|2021-06-02 05:30:00|357.9|357.75|358.2|358.05|358.25|358.05|357.9|357.75|117
1622612100000|2021-06-02 05:35:00|358.15|358|358.15|358|358.25|358.1|358.1|357.95|99
1622612400000|2021-06-02 05:40:00|358.1|357.95|358.1|357.9|358.15|358|357.95|357.8|45
1622612700000|2021-06-02 05:45:00|358.05|357.95|358.1|357.95|358.15|358|358|357.85|64
1622613000000|2021-06-02 05:50:00|358.2|358|358.25|358.1|358.3|358.1|358.15|358|207
1622613300000|2021-06-02 05:55:00|358.2|358.05|358.3|358.1|358.35|358.2|358.15|358|146
1622613600000|2021-06-02 06:00:00|358.25|358.15|358.1|357.95|358.4|358.25|358.1|357.95|153
1622613900000|2021-06-02 06:05:00|358.15|358|358.05|357.9|358.2|358|358.05|357.9|45
1622614200000|2021-06-02 06:10:00|358.1|357.95|358.05|357.9|358.25|358.1|358|357.85|160
1622614500000|2021-06-02 06:15:00|358.1|357.95|358.1|357.9|358.25|358.1|358.05|357.9|177
1622614800000|2021-06-02 06:20:00|358.05|357.95|358.05|357.9|358.1|357.95|358|357.85|62
1622615100000|2021-06-02 06:25:00|358.1|357.95|358.2|358.05|358.25|358.1|358.1|357.95|139
1622615400000|2021-06-02 06:30:00|358.15|358|358.1|357.95|358.15|358|358.05|357.85|58
1622615700000|2021-06-02 06:35:00|358.05|357.9|358.05|357.9|358.1|357.95|358|357.85|44
1622616000000|2021-06-02 06:40:00|358.1|357.95|357.9|357.75|358.1|357.95|357.9|357.75|102
1622616300000|2021-06-02 06:45:00|357.85|357.7|357.95|357.8|357.95|357.8|357.85|357.7|91
1622616600000|2021-06-02 06:50:00|357.9|357.75|358.1|357.95|358.15|358|357.85|357.7|65
1622616900000|2021-06-02 06:55:00|358.15|357.9|358.05|357.9|358.2|358.05|358.05|357.85|53
1622617200000|2021-06-02 07:00:00|358|357.85|358.25|358.1|358.35|358.2|357.95|357.75|196
1622617500000|2021-06-02 07:05:00|358.3|358.15|358.7|358.55|358.7|358.55|358.25|358.1|168
1622617800000|2021-06-02 07:10:00|358.75|358.65|358.6|358.45|358.8|358.65|358.55|358.4|189
1622618100000|2021-06-02 07:15:00|358.55|358.4|358.25|358.1|358.55|358.4|358.25|358.1|89
1622618400000|2021-06-02 07:20:00|358.2|358.05|358.3|358.15|358.35|358.2|358.2|358.05|73
1622618700000|2021-06-02 07:25:00|358.25|358.1|357.85|357.7|358.35|358.15|357.85|357.7|310
1622619000000|2021-06-02 07:30:00|357.9|357.75|357.75|357.6|357.95|357.75|357.7|357.55|309
1622619300000|2021-06-02 07:35:00|357.8|357.65|358|357.85|358|357.85|357.6|357.4|167
1622619600000|2021-06-02 07:40:00|358.05|357.9|358.2|358.05|358.25|358.05|358|357.85|145
1622619900000|2021-06-02 07:45:00|358.15|358|358.15|358|358.15|358|358|357.85|86
1622620200000|2021-06-02 07:50:00|358.2|358.05|358.2|358|358.25|358.05|358.05|357.9|94
1622620500000|2021-06-02 07:55:00|358.15|358.05|358.2|358.05|358.3|358.1|358.15|358|107
1622620800000|2021-06-02 08:00:00|358.25|358.1|358.25|358.1|358.35|358.15|358.15|358|167
1622621100000|2021-06-02 08:05:00|358.3|358.15|358.35|358.15|358.35|358.2|358.25|358.1|73
1622621400000|2021-06-02 08:10:00|358.3|358.2|358.25|358.1|358.35|358.2|358.25|358.1|78
1622621700000|2021-06-02 08:15:00|358.2|358.05|358.35|358.2|358.4|358.25|358.2|358.05|190
1622622000000|2021-06-02 08:20:00|358.4|358.25|358.35|358.2|358.5|358.35|358.35|358.2|148
1622622300000|2021-06-02 08:25:00|358.3|358.15|358.4|358.25|358.4|358.25|358.3|358.15|134
1622622600000|2021-06-02 08:30:00|358.45|358.3|358.4|358.25|358.5|358.3|358.4|358.2|166
1622622900000|2021-06-02 08:35:00|358.35|358.2|358.35|358.2|358.45|358.3|358.25|358.1|251
1622623200000|2021-06-02 08:40:00|358.3|358.15|358.4|358.25|358.45|358.3|358.25|358.1|208
1622623500000|2021-06-02 08:45:00|358.45|358.3|358.45|358.3|358.55|358.35|358.3|358.15|204
1622623800000|2021-06-02 08:50:00|358.4|358.25|358.5|358.35|358.55|358.4|358.35|358.15|172
1622624100000|2021-06-02 08:55:00|358.55|358.4|358.05|357.85|358.6|358.45|358|357.8|510
1622624400000|2021-06-02 09:00:00|358|357.8|358.65|358.45|358.75|358.6|357.9|357.75|1011
1622624700000|2021-06-02 09:05:00|358.75|358.55|358.7|358.55|358.85|358.65|358.55|358.35|361
1622625000000|2021-06-02 09:10:00|358.65|358.45|358.5|358.3|358.9|358.7|358.4|358.25|223
1622625300000|2021-06-02 09:15:00|358.55|358.35|358.85|358.65|358.85|358.7|358.5|358.3|124
1622625600000|2021-06-02 09:20:00|359.05|358.45|358.95|358.35|359.05|358.45|358.95|358.35|0
1622625900000|2021-06-02 09:25:00|359.05|358.45|359.05|358.45|359.05|358.45|358.95|358.35|3
1622626200000|2021-06-02 09:30:00|358.95|358.35|359.05|358.45|359.05|358.45|358.95|358.35|0
1622626500000|2021-06-02 09:35:00|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1622626800000|2021-06-02 09:40:00|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1622627100000|2021-06-02 09:45:00|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1622627400000|2021-06-02 09:50:00|358.8|358.6|358.85|358.7|358.85|358.7|358.75|358.55|10
1622627700000|2021-06-02 09:55:00|358.9|358.65|358.9|358.7|358.9|358.75|358.9|358.65|8
1622628000000|2021-06-02 10:00:00|358.85|358.65|358.8|358.6|358.85|358.7|358.8|358.55|11
1622628600000|2021-06-02 10:10:00||358.55||358.55||358.6||358.55|3
1622628900000|2021-06-02 10:15:00|358.75|358.6|358.6|358.4|358.75|358.6|358.6|358.35|1
1622629200000|2021-06-02 10:20:00|358.55|358.35|358.5|358.35|358.55|358.35|358.5|358.3|10
1622629500000|2021-06-02 10:25:00|358.55|358.4|358.6|358.45|358.6|358.45|358.55|358.35|7
1622629800000|2021-06-02 10:30:00|358.55|358.4|358.6|358.45|358.6|358.45|358.55|358.4|15
1622630100000|2021-06-02 10:35:00|358.55|358.4|358.6|358.4|358.6|358.45|358.55|358.4|12
1622630400000|2021-06-02 10:40:00|358.65|358.45|358.65|358.5|358.65|358.5|358.65|358.45|7
1622630700000|2021-06-02 10:45:00|358.6|358.45|358.7|358.5|358.75|358.55|358.6|358.45|24
1622631000000|2021-06-02 10:50:00|358.75|358.55|358.75|358.55|358.75|358.6|358.7|358.5|6
1622631300000|2021-06-02 10:55:00|358.7|358.6|358.8|358.65|358.85|358.7|358.7|358.55|3
1622631600000|2021-06-02 11:00:00|358.85|358.7|358.8|358.65|358.85|358.7|358.8|358.65|3
1622631900000|2021-06-02 11:05:00|358.85|358.7|358.8|358.6|358.85|358.7|358.8|358.55|0
1622632200000|2021-06-02 11:10:00||358.55||358.55||358.65||358.55|5
1622632500000|2021-06-02 11:15:00|358.75|358.6|358.55|358.35|358.75|358.6|358.55|358.35|0
1622632800000|2021-06-02 11:20:00|358.45|358.3|358.7|358.4|358.7|358.4|358.35|358.2|24
1622633100000|2021-06-02 11:25:00|358.65||358.6||358.65||358.6||4
1622633400000|2021-06-02 11:30:00|358.65||358.6||358.65||358.6||0
1622633700000|2021-06-02 11:35:00|358.65|358.35|358.55|358.35|358.65|358.4|358.55|358.35|1
1622634000000|2021-06-02 11:40:00|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.35|1
1622634300000|2021-06-02 11:45:00|358.65|358.45|358.75|358.55|358.75|358.55|358.65|358.45|0
1622634600000|2021-06-02 11:50:00|358.8|358.6|358.75|358.55|358.8|358.6|358.75|358.55|2
1622634900000|2021-06-02 11:55:00|358.7|358.6|358.75|358.6|358.75|358.6|358.7|358.55|1
1622635200000|2021-06-02 12:00:00|358.8|358.65|358.05|357.9|358.85|358.65|354.4|353.65|779
1622635500000|2021-06-02 12:05:00|358.1|357.8|358.2|357.85|358.2|357.9|357.95|357.75|123
1622635800000|2021-06-02 12:10:00|358.15|357.9|358.5|358.2|358.55|358.4|358.1|357.9|83
1622636100000|2021-06-02 12:15:00|358.55|358.35|358.65|358.5|358.7|358.55|358.5|358.15|35
1622636400000|2021-06-02 12:20:00|358.7|358.55|358.85|358.65|358.85|358.7|358.7|358.55|20
1622636700000|2021-06-02 12:25:00|358.8|358.6|358.9|358.65|358.9|358.75|358.8|358.6|27
1622637000000|2021-06-02 12:30:00|358.8|358.7|358.8|358.6|358.9|358.7|358.75|358.6|7
1622637300000|2021-06-02 12:35:00|358.85|358.65|358.7|358.5|358.9|358.75|358.7|358.5|29
1622637600000|2021-06-02 12:40:00|358.65|358.45|358.65|358.4|358.65|358.5|358.55|358.4|10
1622637900000|2021-06-02 12:45:00|358.6||358.7||358.7||358.6||3
1622638200000|2021-06-02 12:50:00|358.65|358.45|358.65|358.5|358.65|358.5|358.65|358.45|0
1622638500000|2021-06-02 12:55:00|358.7|358.55|358.65|358.5|358.7|358.55|358.65|358.5|1
1622638800000|2021-06-02 13:00:00|358.7|358.45|358.7|358.45|358.7|358.5|358.65|358.45|4
1622639100000|2021-06-02 13:05:00|358.65|358.4|358.65|358.4|358.7|358.45|358.65|358.4|5
1622639400000|2021-06-02 13:10:00|358.6|358.35|358.55|358.35|358.6|358.35|358.55|358.35|1
1622639700000|2021-06-02 13:15:00|358.5|358.4|358.45|358.25|358.55|358.4|358.4|358.25|6
1622640000000|2021-06-02 13:20:00|358.5|358.3|358.55|358.35|358.55|358.35|358.45|358.25|12
1622640300000|2021-06-02 13:25:00|358.6|358.4|358.65|358.5|358.7|358.55|358.6|358.35|21
1622640600000|2021-06-02 13:30:00|358.55|358.45|358.35|358.2|358.65|358.45|358.2|358.05|134
1622640900000|2021-06-02 13:35:00|358.3|358.15|358.25|358.1|358.4|358.25|358.25|358.1|47
1622641200000|2021-06-02 13:40:00|358.2|358.05|358.4|358.2|358.4|358.2|358.2|358.05|32
1622641500000|2021-06-02 13:45:00|358.35|358.15|358.7|358.5|358.7|358.55|358.35|358.15|30
1622641800000|2021-06-02 13:50:00|358.65|358.55|358.65|358.5|358.75|358.55|358.65|358.5|15
1622642100000|2021-06-02 13:55:00|358.7|358.55|358.7|358.5|358.75|358.6|358.65|358.45|16
1622642400000|2021-06-02 14:00:00|358.65|358.55|358.65|358.5|358.7|358.55|358.5|358.35|26
1622642700000|2021-06-02 14:05:00|358.6|358.45|358.65|358.45|358.7|358.5|358.55|358.4|16
1622643000000|2021-06-02 14:10:00|358.6|358.5|358.55|358.4|358.65|358.5|358.5|358.35|25
1622643300000|2021-06-02 14:15:00|358.6|358.45|358.65|358.45|358.65|358.5|358.6|358.4|1
1622643600000|2021-06-02 14:20:00|358.6|358.5|358.7|358.55|358.7|358.55|358.6|358.45|7
1622643900000|2021-06-02 14:25:00|358.65|358.5|358.8|358.6|358.8|358.65|358.65|358.45|9
1622644200000|2021-06-02 14:30:00|358.75|358.55|358.8|358.65|358.9|358.75|358.75|358.55|29
1622644500000|2021-06-02 14:35:00|358.75|358.6|358.7|358.5|358.8|358.6|358.7|358.5|7
1622644800000|2021-06-02 14:40:00|358.75|358.55|358.75|358.6|358.8|358.6|358.7|358.5|9
1622645100000|2021-06-02 14:45:00|358.8|358.55|358.65|358.5|358.8|358.55|358.65|358.5|11
1622645400000|2021-06-02 14:50:00|358.7|358.55|358.65|358.5|358.7|358.55|358.65|358.5|5
1622645700000|2021-06-02 14:55:00|358.7|358.55|358.75|358.55|358.75|358.6|358.6|358.45|32
1622646000000|2021-06-02 15:00:00|358.7|358.65|358.7|358.55|358.8|358.65|358.65|358.5|15
1622646300000|2021-06-02 15:05:00|358.85|358.5|358.9|358.7|358.9|358.7|358.85|358.5|41
1622646600000|2021-06-02 15:10:00|358.85|358.75|359|358.75|359|358.75|358.85|358.75|3
1622646900000|2021-06-02 15:15:00|359.05|358.8|359.1|358.9|359.1|358.95|359|358.8|11
1622647200000|2021-06-02 15:20:00|359.05|358.95|359.05|358.85|359.1|358.95|359|358.85|4
1622647500000|2021-06-02 15:25:00|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.85|3
1622647800000|2021-06-02 15:30:00|359.15|358.95|359.3|359.1|359.3|359.15|359.15|358.9|18
1622648100000|2021-06-02 15:35:00|359.25|359.15|359.35|359.2|359.35|359.2|359.25|359.1|5
1622648400000|2021-06-02 15:40:00|359.3|359.15|359.45|359.3|359.45|359.3|359.3|359.15|22
1622648700000|2021-06-02 15:45:00|359.4|359.25|359.4|359.25|359.45|359.25|359.35|359.15|11
1622649000000|2021-06-02 15:50:00|359.35|359.2|359.45|359.25|359.5|359.3|359.35|359.15|12
1622649300000|2021-06-02 15:55:00|359.4|359.2|359.4|359.25|359.45|359.25|359.35|359.2|10
1622649600000|2021-06-02 16:00:00|359.45|359.3|359.35|359.2|359.45|359.3|359.3|359.15|11
1622649900000|2021-06-02 16:05:00|359.4|359.25|359.35|359.15|359.4|359.25|359.3|359.15|6
1622650200000|2021-06-02 16:10:00|359.3|359.2|359.4|359.25|359.4|359.25|359.3|359.15|2
1622650500000|2021-06-02 16:15:00|359.45|359.3|359.35|359.2|359.45|359.3|359.35|359.2|11
1622650800000|2021-06-02 16:20:00|359.4|359.25|359.35|359.2|359.45|359.25|359.3|359.15|6
1622651100000|2021-06-02 16:25:00|359.4|359.15|359.35|359.2|359.4|359.2|359.2|359.05|9
1622651400000|2021-06-02 16:30:00|359.3|359.15|359.3|359.05|359.35|359.15|359.2|359|26
1622651700000|2021-06-02 16:35:00|359.25||359.25||359.3||359.2||2
1622652000000|2021-06-02 16:40:00|359.2|359.1|359.3|359.1|359.3|359.1|359.2|359.1|2
1622652300000|2021-06-02 16:45:00|359.35|359.15|359.35|359.2|359.35|359.2|359.3|359.15|11
1622652600000|2021-06-02 16:50:00|359.4||359.4||359.4||359.35||3
1622652900000|2021-06-02 16:55:00|359.35|359.25|359.35|359.15|359.4|359.25|359.3|359.15|6
1622653200000|2021-06-02 17:00:00|359.4|359.2|359.4|359.25|359.4|359.25|359.35|359.15|10
1622653500000|2021-06-02 17:05:00|359.35|359.2|359.45|359.3|359.45|359.3|359.35|359.2|23
1622653800000|2021-06-02 17:10:00|359.4|359.25|359.5|359.3|359.5|359.3|359.4|359.25|25
1622654100000|2021-06-02 17:15:00|359.55|359.35|359.5|359.3|359.55|359.35|359.5|359.3|26
1622654400000|2021-06-02 17:20:00|359.45|359.25|359.25|359.05|359.45|359.3|359.25|359.05|12
1622654700000|2021-06-02 17:25:00|359.2|359|359.25|359.05|359.25|359.1|359.15|359|9
1622655000000|2021-06-02 17:30:00|359.3|359.1|359.3|359.15|359.3|359.15|359.3|359.1|8
1622655300000|2021-06-02 17:35:00|359.35|359.1|359.35|359.15|359.35|359.2|359.35|359.1|8
1622655600000|2021-06-02 17:40:00|359.3|359.1|359.3|359.15|359.3|359.15|359.25|359.05|6
1622655900000|2021-06-02 17:45:00|359.25|359.1|359.25|359.05|359.35|359.15|359.25|359|2
1622656200000|2021-06-02 17:50:00||359.1||359.1||359.1||359.05|2
1622656500000|2021-06-02 17:55:00||359.05||359.1||359.1||359.05|7
1622656800000|2021-06-02 18:00:00|359.3|359.15|359.35|359.2|359.45|359.3|359.3|359.15|12
1622657100000|2021-06-02 18:05:00|359.3|359.15|359.2|359|359.35|359.2|359.15|359|13
1622657400000|2021-06-02 18:10:00|359.15|359.05|359.1|358.95|359.25|359.1|359.1|358.9|3
1622657700000|2021-06-02 18:15:00|359.15|358.9|359.25|359.05|359.25|359.1|359.15|358.9|3
1622658000000|2021-06-02 18:20:00|359.3|359.1|359.35|359.2|359.35|359.2|359.25|359.1|11
1622658300000|2021-06-02 18:25:00|359.4|359.25|359.3|359.1|359.45|359.25|359.25|359.1|10
1622658600000|2021-06-02 18:30:00|359.25|359.15|359.25|359.05|359.35|359.2|359.25|359.05|5
1622658900000|2021-06-02 18:35:00|359.3|359.1|359.25|359.05|359.3|359.15|359.25|359.05|7
1622659200000|2021-06-02 18:40:00|359.3|359.1|359.3|359.15|359.35|359.15|359.25|359.05|3
1622659500000|2021-06-02 18:45:00|359.35|359.2|359.4|359.25|359.4|359.25|359.35|359.2|6
1622659800000|2021-06-02 18:50:00|359.35|359.2|359.3|359.15|359.35|359.2|359.25|359.1|12
1622660100000|2021-06-02 18:55:00|359.25|359.1|359.25|359.05|359.35|359.15|359.25|359.05|2
1622660400000|2021-06-02 19:00:00|359.3||359.25||359.3||359.25||0
1622660700000|2021-06-02 19:05:00|359.3||359.25||359.3||359.25||3
1622661000000|2021-06-02 19:10:00|359.3||359.3||359.3||359.25||3
1622661300000|2021-06-02 19:15:00|359.25||359.25||359.3||359.25||2
1622661600000|2021-06-02 19:20:00|359.3||359.25||359.3||359.25||2
1622662200000|2021-06-02 19:30:00|359.3||359.25||359.3||359.25||0
1622662500000|2021-06-02 19:35:00|||||||||3
1622662800000|2021-06-02 19:40:00|359.3|359.1|359.35|359.2|359.35|359.2|359.25|359.1|16
1622663100000|2021-06-02 19:45:00|359.4||359.35||359.4||359.35||0
1622663400000|2021-06-02 19:50:00|359.4|359.25|359.45|359.25|359.45|359.3|359.3|359.15|15
1622663700000|2021-06-02 19:55:00|359.5||359.5||359.5||359.45||1
1622664000000|2021-06-02 20:00:00|359.45|359.2|359.4|359.15|359.5|359.25|359.3|359.15|16
1622664300000|2021-06-02 20:05:00|359.35|359.2|359.4|359.2|359.4|359.2|359.35|359.15|3
1622664600000|2021-06-02 20:10:00|359.35|359.15|359.35|359.15|359.4|359.2|359.35|359.15|0
1622665200000|2021-06-02 20:20:00|359.3||359.35||359.35||359.3||1
1622665800000|2021-06-02 20:30:00|359.3|359.05|359.3|359.05|359.35|359.05|359.25|359.05|5
1622666400000|2021-06-02 20:40:00|359.35|359.1|359.25|358.95|359.45|359.1|359.2|358.95|12
1622666700000|2021-06-02 20:45:00|359.3|358.9|359.3|359|359.35|359.05|359.25|358.9|0
1622667000000|2021-06-02 20:50:00||359.05||359||359.05||359|1
1622667300000|2021-06-02 20:55:00|359.35|359.05|359.35|358.95|359.35|359.05|359.35|358.9|6
1622667600000|2021-06-02 21:00:00|359.5|358.9|359.5|358.9|359.5|358.9|359.5|358.9|0
1622668200000|2021-06-02 21:10:00|359.55|358.95|359.55|358.95|359.55|358.95|359.55|358.95|2
1622671200000|2021-06-02 22:00:00|359.65|359.05|359.55|358.95|359.65|359.05|359.55|358.95|0
1622673000000|2021-06-02 22:30:00|359.65|359.05|359.55|358.95|359.65|359.05|359.55|358.95|0
1622677500000|2021-06-02 23:45:00|359.65|359.05|359.65|359.05|359.65|359.05|359.55|358.95|0
1622677800000|2021-06-02 23:50:00|359.55|358.95|359.65|359.05|359.65|359.05|359.55|358.95|0
1622678100000|2021-06-02 23:55:00|359.55|358.95|359.65|359.05|359.65|359.05|359.55|358.95|0
1622678400000|2021-06-03 00:00:00|359.55|358.95|359.75|359.15|359.75|359.15|359.55|358.95|0
1622678700000|2021-06-03 00:05:00|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679000000|2021-06-03 00:10:00|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679300000|2021-06-03 00:15:00|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679600000|2021-06-03 00:20:00|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679900000|2021-06-03 00:25:00|359.65|359.05|359.65|359.05|359.65|359.05|359.65|359.05|0
1622680200000|2021-06-03 00:30:00|359.35|359|359.8|359.55|360|359.85|359.3|359|459
1622680500000|2021-06-03 00:35:00|359.85|359.6|359.95|359.7|360.05|359.85|359.85|359.6|113
1622680800000|2021-06-03 00:40:00|359.9|359.75|359.75|359.6|360.05|359.9|359.75|359.6|87
1622681100000|2021-06-03 00:45:00|359.8|359.65|359.85|359.65|359.85|359.7|359.65|359.5|102
1622681400000|2021-06-03 00:50:00|359.8|359.7|360.25|360.1|360.3|360.15|359.8|359.7|144
1622681700000|2021-06-03 00:55:00|360.3|360.05|360.25|360.1|360.3|360.15|360.1|359.95|139
1622682000000|2021-06-03 01:00:00|360.3|360.15|360.85|360.7|360.85|360.7|360.3|360.1|541
1622682300000|2021-06-03 01:05:00|360.9|360.65|360.2|360.05|360.9|360.75|360.2|360.05|318
1622682600000|2021-06-03 01:10:00|360.25|360|360.25|360.05|360.75|360.55|360.25|360|195
1622682900000|2021-06-03 01:15:00|360.2|360.1|360|359.85|360.3|360.1|359.5|359.35|231
1622683200000|2021-06-03 01:20:00|360.05|359.9|360|359.85|360.3|360.15|359.8|359.65|274
1622683500000|2021-06-03 01:25:00|360.05|359.9|360.5|360.35|360.55|360.4|360.05|359.9|259
1622683800000|2021-06-03 01:30:00|360.45|360.25|360.1|359.9|360.45|360.3|360.1|359.9|186
1622684100000|2021-06-03 01:35:00|360.15|359.95|360|359.8|360.15|360|359.9|359.7|102
1622684400000|2021-06-03 01:40:00|360.05|359.85|360.15|360|360.25|360.1|360|359.85|165
1622684700000|2021-06-03 01:45:00|360.2|360.05|360.15|360|360.35|360.2|360.15|360|133
1622685000000|2021-06-03 01:50:00|360.1|359.95|360.15|360|360.2|360.05|359.95|359.8|100
1622685300000|2021-06-03 01:55:00|360.1|359.95|359.55|359.35|360.1|359.95|359.45|359.3|192
1622685600000|2021-06-03 02:00:00|359.5|359.4|359.6|359.45|359.6|359.45|359.35|359.2|134
1622685900000|2021-06-03 02:05:00|359.65|359.5|359.65|359.5|359.8|359.65|359.55|359.4|99
1622686200000|2021-06-03 02:10:00|359.7|359.55|360.05|359.9|360.05|359.9|359.7|359.55|145
1622686500000|2021-06-03 02:15:00|360|359.85|360.1|359.95|360.15|359.95|359.95|359.8|107
1622686800000|2021-06-03 02:20:00|360.15|360|360.25|360.1|360.25|360.1|360.15|359.95|93
1622687100000|2021-06-03 02:25:00|360.3|360.15|360.5|360.35|360.6|360.45|360.25|360.1|164
1622687400000|2021-06-03 02:30:00|360.55|360.4|360.4|360.2|360.6|360.45|360.4|360.2|107
1622687700000|2021-06-03 02:35:00|360.35|360.1|359.95|359.8|360.35|360.15|359.9|359.75|143
1622688000000|2021-06-03 02:40:00|359.9|359.75|359.85|359.65|359.9|359.8|359.8|359.6|100
1622688300000|2021-06-03 02:45:00|359.8|359.7|359.9|359.75|359.95|359.8|359.8|359.7|79
1622688600000|2021-06-03 02:50:00|359.95|359.7|359.9|359.75|360.05|359.9|359.9|359.7|102
1622688900000|2021-06-03 02:55:00|359.85|359.7|359.9|359.75|360.1|359.95|359.75|359.55|126
1622689200000|2021-06-03 03:00:00|359.95|359.8|359.8|359.65|360.05|359.9|359.8|359.65|119
1622689500000|2021-06-03 03:05:00|359.75|359.6|359.85|359.7|359.85|359.7|359.6|359.45|227
1622689800000|2021-06-03 03:10:00|359.9|359.75|359.7|359.55|359.9|359.75|359.6|359.45|119
1622690100000|2021-06-03 03:15:00|359.75|359.6|359.9|359.75|359.9|359.75|359.7|359.55|85
1622690400000|2021-06-03 03:20:00|359.95|359.8|359.9|359.75|360|359.8|359.85|359.65|115
1622690700000|2021-06-03 03:25:00|359.85|359.7|359.85|359.7|359.95|359.8|359.85|359.7|110
1622691000000|2021-06-03 03:30:00|359.9|359.75|359.85|359.65|359.95|359.8|359.85|359.65|74
1622691300000|2021-06-03 03:35:00|359.8|359.7|359.75|359.6|359.85|359.7|359.7|359.55|126
1622691600000|2021-06-03 03:40:00|359.8|359.65|359.95|359.8|360|359.85|359.8|359.6|100
1622691900000|2021-06-03 03:45:00|360|359.85|360.05|359.85|360.1|359.9|359.9|359.75|150
1622692200000|2021-06-03 03:50:00|360|359.9|360|359.85|360.15|360|360|359.85|92
1622692500000|2021-06-03 03:55:00|359.95|359.8|359.95|359.75|360|359.8|359.85|359.7|48
1622692800000|2021-06-03 04:00:00|360|359.8|360|359.85|360.05|359.9|359.9|359.75|84
1622693100000|2021-06-03 04:05:00|359.95|359.8|360|359.85|360.1|359.9|359.95|359.8|36
1622693400000|2021-06-03 04:10:00|360.05|359.9|360.05|359.85|360.05|359.9|359.95|359.8|33
1622693700000|2021-06-03 04:15:00|360|359.95|360.05|359.85|360.1|359.95|360|359.85|23
1622694000000|2021-06-03 04:20:00|360|359.9|359.95|359.8|360.05|359.9|359.95|359.8|53
1622694300000|2021-06-03 04:25:00|359.9|359.75|359.75|359.6|359.95|359.8|359.7|359.55|65
1622694600000|2021-06-03 04:30:00|359.8|359.65|359.85|359.7|359.9|359.75|359.8|359.6|52
1622694900000|2021-06-03 04:35:00|359.8|359.65|359.85|359.7|359.95|359.75|359.8|359.65|43
1622695200000|2021-06-03 04:40:00|359.9|359.75|359.95|359.8|360|359.8|359.9|359.7|29
1622695500000|2021-06-03 04:45:00|360|359.85|359.9|359.75|360|359.85|359.9|359.75|27
1622695800000|2021-06-03 04:50:00|359.95|359.8|359.95|359.8|360|359.85|359.9|359.75|64
1622696100000|2021-06-03 04:55:00|360|359.75|359.85|359.7|360|359.85|359.85|359.7|48
1622696400000|2021-06-03 05:00:00|359.8|359.65|359.75|359.6|359.95|359.75|359.65|359.45|105
1622696700000|2021-06-03 05:05:00|359.7|359.55|359.8|359.65|359.8|359.65|359.65|359.5|89
1622697000000|2021-06-03 05:10:00|359.85|359.7|359.9|359.75|360.15|360|359.85|359.7|135
1622697300000|2021-06-03 05:15:00|359.95|359.7|359.95|359.8|360|359.85|359.8|359.6|57
1622697600000|2021-06-03 05:20:00|359.9|359.75|360|359.85|360.1|359.9|359.9|359.75|137
1622697900000|2021-06-03 05:25:00|360.05|359.9|359.9|359.75|360.05|359.9|359.9|359.75|62
1622698200000|2021-06-03 05:30:00|359.85|359.7|359.85|359.7|359.9|359.75|359.75|359.55|70
1622698500000|2021-06-03 05:35:00|359.9|359.65|359.65|359.5|359.9|359.75|359.65|359.5|89
1622698800000|2021-06-03 05:40:00|359.7|359.45|359.6|359.45|359.7|359.55|359.6|359.45|42
1622699100000|2021-06-03 05:45:00|359.55|359.4|359.55|359.4|359.55|359.45|359.4|359.25|82
1622699400000|2021-06-03 05:50:00|359.5|359.35|359.7|359.55|359.75|359.6|359.5|359.35|45
1622699700000|2021-06-03 05:55:00|359.75|359.6|359.7|359.55|359.8|359.65|359.65|359.5|51
1622700000000|2021-06-03 06:00:00|359.8|359.6|359.8|359.65|359.85|359.7|359.8|359.6|84
1622700300000|2021-06-03 06:05:00|359.75|359.6|359.6|359.45|359.75|359.6|359.6|359.4|85
1622700600000|2021-06-03 06:10:00|359.65|359.5|359.7|359.55|359.75|359.6|359.6|359.5|58
1622700900000|2021-06-03 06:15:00|359.65|359.5|359.6|359.45|359.65|359.5|359.55|359.35|76
1622701200000|2021-06-03 06:20:00|359.65|359.5|359.6|359.45|359.65|359.5|359.6|359.45|20
1622701500000|2021-06-03 06:25:00|359.55|359.4|359.45|359.3|359.6|359.45|359.45|359.3|49
1622701800000|2021-06-03 06:30:00|359.5|359.25|359.45|359.3|359.55|359.4|359.4|359.2|94
1622702100000|2021-06-03 06:35:00|359.5|359.35|359.35|359.15|359.6|359.4|359.35|359.15|49
1622702400000|2021-06-03 06:40:00|359.3|359.2|359.25|359.1|359.4|359.25|359.2|359|65
1622702700000|2021-06-03 06:45:00|359.3|359.15|359.2|359.05|359.4|359.25|359.2|359|91
1622703000000|2021-06-03 06:50:00|359.25|359.1|359.35|359.2|359.4|359.25|359.1|358.95|154
1622703300000|2021-06-03 06:55:00|359.4|359.25|359.4|359.25|359.5|359.35|359.3|359.15|116
1622703600000|2021-06-03 07:00:00|359.5|359.3|359.35|359.2|359.5|359.3|359.35|359.15|225
1622703900000|2021-06-03 07:05:00|359.4|359.25|359.2|359.05|359.45|359.25|359.15|359|226
1622704200000|2021-06-03 07:10:00|359.15|359|359.15|359|359.25|359.1|359.1|358.9|132
1622704500000|2021-06-03 07:15:00|359.1|358.95|359.05|358.9|359.15|359|359|358.85|132
1622704800000|2021-06-03 07:20:00|359.1|358.95|359.05|358.9|359.15|359|359.05|358.9|145
1622705100000|2021-06-03 07:25:00|359.1|358.95|359.05|358.9|359.1|358.95|359|358.85|170
1622705400000|2021-06-03 07:30:00|359|358.85|358.9|358.75|359.05|358.9|358.9|358.75|86
1622705700000|2021-06-03 07:35:00|358.95|358.8|358.9|358.75|359|358.85|358.85|358.7|289
1622706000000|2021-06-03 07:40:00|358.85|358.7|358.95|358.75|359|358.85|358.85|358.7|203
1622706300000|2021-06-03 07:45:00|358.9|358.8|359|358.85|359.1|358.95|358.9|358.8|126
1622706600000|2021-06-03 07:50:00|359.05|358.9|358.95|358.8|359.05|358.9|358.9|358.75|119
1622706900000|2021-06-03 07:55:00|359|358.85|359.05|358.9|359.1|358.95|359|358.85|71
1622707200000|2021-06-03 08:00:00|359|358.85|359.1|358.95|359.15|359|359|358.85|100
1622707500000|2021-06-03 08:05:00|359.05|358.9|359.15|359|359.15|359|359|358.85|85
1622707800000|2021-06-03 08:10:00|359.1|358.95|359.1|358.95|359.25|359.1|359.05|358.9|117
1622708100000|2021-06-03 08:15:00|359.05|358.9|359.1|358.9|359.2|359.05|359|358.85|101
1622708400000|2021-06-03 08:20:00|359.05|358.85|359|358.85|359.1|358.9|358.9|358.75|79
1622708700000|2021-06-03 08:25:00|358.95|358.8|359.1|358.95|359.25|359.1|358.95|358.75|168
1622709000000|2021-06-03 08:30:00|359.15|359|359.05|358.9|359.15|359|359|358.85|125
1622709300000|2021-06-03 08:35:00|359|358.85|359.05|358.9|359.1|358.95|359|358.85|147
1622709600000|2021-06-03 08:40:00|359|358.85|359.05|358.9|359.1|358.95|358.95|358.8|140
1622709900000|2021-06-03 08:45:00|359.1|358.85|359.1|358.9|359.25|359.1|359|358.85|139
1622710200000|2021-06-03 08:50:00|359.15|358.95|359.25|359.1|359.4|359.25|359.15|358.95|287
1622710500000|2021-06-03 08:55:00|359.3|359.15|359.1|358.95|359.35|359.2|359.1|358.9|286
1622710800000|2021-06-03 09:00:00|359.05|358.85|358.95|358.75|359.1|358.95|358.65|358.5|625
1622711100000|2021-06-03 09:05:00|359|358.8|359.3|359.15|359.3|359.15|358.95|358.8|279
1622711400000|2021-06-03 09:10:00|359.25|359.1|359.3|359.15|359.35|359.2|359.15|358.95|175
1622711700000|2021-06-03 09:15:00|359.35|359.2|359.35|359.15|359.4|359.25|359.3|359.05|176
1622712000000|2021-06-03 09:20:00|359.45|358.85|359.45|358.85|359.45|358.85|359.45|358.85|2
1622712300000|2021-06-03 09:25:00|359.55|358.95|359.55|358.95|359.55|358.95|359.55|358.95|1
1622712600000|2021-06-03 09:30:00|359.45|358.85|359.45|358.85|359.55|358.95|359.45|358.85|0
1622712900000|2021-06-03 09:35:00|359.55|358.95|359.55|358.95|359.55|358.95|359.55|358.95|0
1622713200000|2021-06-03 09:40:00|359.65|359.05|359.65|359.05|359.65|359.05|359.65|359.05|0
1622713500000|2021-06-03 09:45:00|359.55|358.95|359.55|358.95|359.65|359.05|359.55|358.95|0
1622713800000|2021-06-03 09:50:00|359.4|359.15|359.4|359.2|359.45|359.3|359.4|359.15|4
1622714100000|2021-06-03 09:55:00|359.35|359.15|359.3|359.15|359.35|359.2|359.3|359.1|7
1622714400000|2021-06-03 10:00:00|359.35|359.1|359.25|359.05|359.35|359.2|359.25|359.05|14
1622714700000|2021-06-03 10:05:00|359.2|359|359.05|358.8|359.2|359|358.9|358.75|24
1622715000000|2021-06-03 10:10:00|359|358.85|359.05|358.8|359.1|358.9|358.9|358.75|18
1622715300000|2021-06-03 10:15:00|359|358.85|359.15|358.95|359.15|359|358.95|358.8|15
1622715600000|2021-06-03 10:20:00|359.1|359|359.15|358.95|359.2|359|359.1|358.95|14
1622715900000|2021-06-03 10:25:00|359.1|359|359.1|358.95|359.15|359|359.05|358.9|2
1622716200000|2021-06-03 10:30:00|359.15|359|358.85|358.7|359.2|359|358.85|358.7|30
1622716500000|2021-06-03 10:35:00|358.9|358.75|358.8|358.6|358.95|358.8|358.7|358.55|19
1622716800000|2021-06-03 10:40:00|358.75||358.8||358.85||358.75||2
1622717100000|2021-06-03 10:45:00|358.75|358.65|358.7|358.55|358.8|358.65|358.7|358.55|12
1622717400000|2021-06-03 10:50:00|358.65|358.5|358.8|358.6|358.85|358.6|358.65|358.5|13
1622717700000|2021-06-03 10:55:00|358.85|358.55|358.7|358.55|358.85|358.6|358.6|358.4|29
1622718000000|2021-06-03 11:00:00|358.75|358.5|358.4|358.2|358.8|358.6|358.35|358.15|13
1622718300000|2021-06-03 11:05:00|358.45|358.25|358.5|358.35|358.6|358.4|358.4|358.25|18
1622718600000|2021-06-03 11:10:00|358.55|358.3|358.7|358.5|358.7|358.55|358.45|358.25|19
1622718900000|2021-06-03 11:15:00|358.65|358.45|358.6|358.45|358.75|358.55|358.6|358.45|2
1622719200000|2021-06-03 11:20:00|358.55|358.4|358.55|358.35|358.55|358.4|358.45|358.3|12
1622719500000|2021-06-03 11:25:00|358.6|358.4|358.6|358.4|358.65|358.5|358.6|358.35|22
1622719800000|2021-06-03 11:30:00|358.65|358.35|358.55|358.35|358.65|358.4|358.4|358.25|3
1622720100000|2021-06-03 11:35:00|358.5|358.3|358.6|358.4|358.7|358.5|358.5|358.3|2
1622720400000|2021-06-03 11:40:00||358.45||358.4||358.45||358.4|1
1622720700000|2021-06-03 11:45:00|358.55|358.35|358.4|358.2|358.55|358.35|358.35|358.1|8
1622721000000|2021-06-03 11:50:00|358.35|358.15|358.4|358.2|358.45|358.2|358.2|358|15
1622721300000|2021-06-03 11:55:00|358.45|358.25|358.4|358.2|358.45|358.25|358.35|358.15|6
1622721600000|2021-06-03 12:00:00|358.35|358.15|358.2|358|358.35|358.2|358.2|358|5
1622721900000|2021-06-03 12:05:00|358.25|358.05|358.2|357.95|358.25|358.1|358.1|357.95|10
1622722200000|2021-06-03 12:10:00|358.3|357.9|358.35|358|358.35|358.05|358.3|357.9|3
1622722500000|2021-06-03 12:15:00|358.3|357.95|358.55|358.4|358.6|358.4|358.15|357.95|15
1622722800000|2021-06-03 12:20:00|358.6|358.35|358.5|358.35|358.65|358.5|358.45|358.3|31
1622723100000|2021-06-03 12:25:00|358.45|358.3|358.5|358.2|358.55|358.35|358.3|358.15|1
1622723400000|2021-06-03 12:30:00|358.45||358.5||358.5||358.35||3
1622723700000|2021-06-03 12:35:00|358.45|358.25|358.7|358.5|358.7|358.5|358.45|358.25|19
1622724000000|2021-06-03 12:40:00|358.65|358.45|358.8|358.6|358.8|358.6|358.65|358.45|3
1622724300000|2021-06-03 12:45:00|358.75|358.55|358.75|358.6|358.85|358.65|358.7|358.55|2
1622724600000|2021-06-03 12:50:00|358.8|358.55|358.65|358.45|358.8|358.55|358.6|358.4|11
1622724900000|2021-06-03 12:55:00|358.6|358.4|358.65|358.5|358.7|358.5|358.55|358.4|45
1622725200000|2021-06-03 13:00:00|358.7|358.55|358.75|358.55|358.75|358.6|358.65|358.45|76
1622725500000|2021-06-03 13:05:00|358.7|358.6|358.75|358.6|358.8|358.65|358.7|358.55|56
1622725800000|2021-06-03 13:10:00|358.7|358.55|358.8|358.6|358.8|358.6|358.65|358.5|13
1622726100000|2021-06-03 13:15:00|358.75|358.65|358.85|358.6|358.85|358.7|358.75|358.6|5
1622726400000|2021-06-03 13:20:00||358.65||358.65||358.7||358.65|2
1622726700000|2021-06-03 13:25:00|358.8|358.7|358.5|358.35|358.8|358.7|358.5|358.35|37
1622727000000|2021-06-03 13:30:00|358.55|358.4|358.65|358.45|358.75|358.6|358.55|358.3|79
1622727300000|2021-06-03 13:35:00|358.55|358.4|358.1|357.9|358.55|358.4|358.05|357.8|82
1622727600000|2021-06-03 13:40:00|358.15|357.85|357.95|357.6|358.3|358.1|357.85|357.6|66
1622727900000|2021-06-03 13:45:00|357.9|357.65|357.65|357.5|358.05|357.85|357.65|357.45|95
1622728200000|2021-06-03 13:50:00|357.7|357.45|357.9|357.7|357.95|357.7|357.65|357.45|86
1622728500000|2021-06-03 13:55:00|357.85|357.65|357.85|357.65|358.05|357.8|357.8|357.6|57
1622728800000|2021-06-03 14:00:00|357.8|357.7|358|357.85|358.05|357.85|357.8|357.55|79
1622729100000|2021-06-03 14:05:00|358.05|357.9|357.95|357.75|358.1|357.95|357.8|357.65|108
1622729400000|2021-06-03 14:10:00|358|357.8|358.05|357.85|358.05|357.9|357.95|357.75|40
1622729700000|2021-06-03 14:15:00|357.95|357.8|357.85|357.65|358.05|357.8|357.75|357.5|62
1622730000000|2021-06-03 14:20:00|357.8|357.55|357.9|357.7|357.95|357.75|357.65|357.45|106
1622730300000|2021-06-03 14:25:00|357.85|357.65|357.65|357.5|357.95|357.75|357.65|357.45|70
1622730600000|2021-06-03 14:30:00|357.6|357.45|357.7|357.5|357.85|357.6|357.6|357.45|65
1622730900000|2021-06-03 14:35:00|357.65|357.45|357.4|357.25|357.75|357.5|357.4|357.25|78
1622731200000|2021-06-03 14:40:00|357.45|357.2|357.45|357.25|357.5|357.25|357.35|357.2|39
1622731500000|2021-06-03 14:45:00|357.4|357.2|357.8|357.6|357.85|357.6|357.35|357.2|86
1622731800000|2021-06-03 14:50:00|357.9|357.65|357.85|357.65|357.9|357.65|357.75|357.55|58
1622732100000|2021-06-03 14:55:00|357.8|357.6|358|357.8|358|357.85|357.8|357.6|62
1622732400000|2021-06-03 15:00:00|358.05|357.85|358.1|357.9|358.15|357.95|357.9|357.75|84
1622732700000|2021-06-03 15:05:00|358.15|357.95|357.95|357.75|358.2|358|357.95|357.75|64
1622733000000|2021-06-03 15:10:00|357.9|357.8|358|357.8|358|357.8|357.9|357.7|47
1622733300000|2021-06-03 15:15:00|357.95|357.75|357.8|357.6|357.95|357.75|357.7|357.55|99
1622733600000|2021-06-03 15:20:00|357.85|357.65|357.75|357.55|357.85|357.65|357.65|357.45|55
1622733900000|2021-06-03 15:25:00|357.85|357.6|357.8|357.6|357.9|357.7|357.75|357.6|83
1622734200000|2021-06-03 15:30:00|357.75|357.5|357.8|357.6|357.85|357.6|357.7|357.5|53
1622734500000|2021-06-03 15:35:00|357.75|357.55|357.7|357.5|357.85|357.7|357.65|357.45|12
1622734800000|2021-06-03 15:40:00|357.75|357.55|357.85|357.7|357.85|357.7|357.65|357.45|10
1622735100000|2021-06-03 15:45:00|357.8|357.6|357.7|357.5|357.85|357.65|357.6|357.45|12
1622735400000|2021-06-03 15:50:00|357.65|357.55|357.65|357.5|357.75|357.55|357.6|357.4|5
1622735700000|2021-06-03 15:55:00|357.7|357.55|357.75|357.5|357.75|357.6|357.65|357.5|7
1622736000000|2021-06-03 16:00:00|357.7|357.45|357.65|357.45|357.75|357.45|357.6|357.45|7
1622736300000|2021-06-03 16:05:00|357.6|357.5|357.8|357.6|357.85|357.65|357.6|357.5|4
1622736600000|2021-06-03 16:10:00|357.75|357.55|357.7|357.55|357.8|357.6|357.7|357.5|9
1622736900000|2021-06-03 16:15:00|357.65|357.5|357.65|357.5|357.8|357.6|357.6|357.45|42
1622737200000|2021-06-03 16:20:00|357.7|357.45|357.6|357.4|357.7|357.5|357.6|357.4|5
1622737500000|2021-06-03 16:25:00|357.65|357.45|357.75|357.55|357.75|357.6|357.6|357.4|5
1622737800000|2021-06-03 16:30:00|357.7|357.6|357.65|357.45|357.8|357.6|357.6|357.45|10
1622738100000|2021-06-03 16:35:00|357.7|357.5|357.85|357.6|357.85|357.6|357.7|357.45|1
1622738400000|2021-06-03 16:40:00|357.9||357.9||357.9||357.9||0
1622738700000|2021-06-03 16:45:00|357.85|357.65|357.7|357.55|357.85|357.65|357.7|357.55|6
1622739000000|2021-06-03 16:50:00|357.65|357.5|357.6|357.4|357.7|357.55|357.55|357.4|25
1622739300000|2021-06-03 16:55:00|357.65|357.45|357.7|357.45|357.7|357.45|357.6|357.45|0
1622739600000|2021-06-03 17:00:00|357.65|357.5|357.65|357.5|357.7|357.5|357.6|357.4|12
1622739900000|2021-06-03 17:05:00|357.6|357.45|357.75|357.55|357.85|357.6|357.5|357.35|42
1622740200000|2021-06-03 17:10:00|357.8|357.6|357.7|357.5|357.85|357.6|357.7|357.5|6
1622740500000|2021-06-03 17:15:00|357.65|357.55|357.9|357.7|357.9|357.75|357.65|357.55|6
1622740800000|2021-06-03 17:20:00|357.85|357.75|357.95|357.75|357.95|357.8|357.85|357.65|1
1622741100000|2021-06-03 17:25:00|357.9|357.7|357.95|357.75|358|357.8|357.9|357.7|6
1622741400000|2021-06-03 17:30:00|357.9|357.7|357.9|357.75|357.95|357.8|357.85|357.65|12
1622741700000|2021-06-03 17:35:00|357.95|357.8|357.9|357.7|357.95|357.8|357.8|357.65|3
1622742000000|2021-06-03 17:40:00|357.85|357.65|357.8|357.6|357.95|357.8|357.7|357.5|13
1622742300000|2021-06-03 17:45:00|357.85|357.55|357.8|357.6|357.9|357.7|357.8|357.55|0
1622742600000|2021-06-03 17:50:00|357.85|357.55|357.8|357.6|357.85|357.6|357.7|357.55|4
1622742900000|2021-06-03 17:55:00|357.85|357.55|357.8|357.6|357.85|357.6|357.8|357.55|0
1622743200000|2021-06-03 18:00:00|357.7|357.55|357.8|357.6|357.8|357.6|357.65|357.45|0
1622743500000|2021-06-03 18:05:00|357.85|357.55|357.8|357.6|357.85|357.6|357.8|357.55|0
1622743800000|2021-06-03 18:10:00||357.55||357.6||357.6||357.55|4
1622744100000|2021-06-03 18:15:00|357.75|357.55|357.7|357.55|357.75|357.55|357.65|357.45|4
1622744400000|2021-06-03 18:20:00|357.65|357.5|357.7|357.5|357.75|357.55|357.65|357.5|4
1622744700000|2021-06-03 18:25:00|357.65|357.45|357.65|357.45|357.75|357.6|357.6|357.45|9
1622745000000|2021-06-03 18:30:00|357.7||357.65||357.7||357.6||0
1622745300000|2021-06-03 18:35:00|357.6|357.4|357.6|357.4|357.65|357.4|357.55|357.4|4
1622746200000|2021-06-03 18:50:00|357.65|357.45|357.7|357.5|357.7|357.55|357.6|357.45|19
1622746500000|2021-06-03 18:55:00|357.65|357.45|357.6|357.4|357.75|357.6|357.6|357.4|9
1622747400000|2021-06-03 19:10:00|357.65||357.7||357.7||357.65||1
1622747700000|2021-06-03 19:15:00|357.75|357.5|357.65|357.45|357.8|357.6|357.65|357.45|12
1622748000000|2021-06-03 19:20:00|357.6|357.5|357.8|357.5|357.8|357.55|357.6|357.45|3
1622748300000|2021-06-03 19:25:00|357.85|357.6|357.85|357.6|357.85|357.6|357.85|357.6|0
1622748600000|2021-06-03 19:30:00|357.8|357.65|357.85|357.65|357.85|357.65|357.8|357.6|0
1622748900000|2021-06-03 19:35:00|357.8|357.6|357.85|357.65|357.85|357.65|357.8|357.55|5
1622749200000|2021-06-03 19:40:00|357.8|357.7|357.8|357.55|357.8|357.7|357.8|357.55|9
1622749500000|2021-06-03 19:45:00||357.6||357.6||357.65||357.55|8
1622749800000|2021-06-03 19:50:00|357.85|357.65|357.8|357.65|357.85|357.7|357.8|357.55|9
1622750100000|2021-06-03 19:55:00|357.85|357.7|357.8|357.65|357.95|357.75|357.8|357.6|15
1622750400000|2021-06-03 20:00:00|357.75|357.6|357.8|357.6|357.8|357.6|357.7|357.55|16
1622750700000|2021-06-03 20:05:00|357.85|357.65|357.85|357.7|357.85|357.7|357.8|357.65|5
1622751000000|2021-06-03 20:10:00|357.9|357.75|357.8|357.65|357.95|357.75|357.8|357.65|7
1622751300000|2021-06-03 20:15:00|357.85|357.7|357.85|357.65|357.9|357.75|357.85|357.65|2
1622751600000|2021-06-03 20:20:00||357.7||357.65||357.7||357.65|3
1622751900000|2021-06-03 20:25:00|357.8|357.7|357.85|357.65|357.85|357.7|357.8|357.65|1
1622752200000|2021-06-03 20:30:00|357.8|357.7|357.8|357.6|357.85|357.7|357.75|357.55|7
1622752800000|2021-06-03 20:40:00|357.85|357.65|357.8|357.55|357.85|357.65|357.8|357.55|8
1622753100000|2021-06-03 20:45:00|357.85|357.6|357.65|357.45|357.85|357.6|357.65|357.45|14
1622753400000|2021-06-03 20:50:00|357.75|357.5|357.75|357.5|357.75|357.55|357.7|357.5|0
1622753700000|2021-06-03 20:55:00|357.7|357.55|357.85|357.45|357.85|357.6|357.7|357.45|5
1622754000000|2021-06-03 21:00:00|358|357.4|358.05|357.35|358.05|357.4|358|357.35|0
1622754600000|2021-06-03 21:10:00|357.95|357.45|357.95|357.35|357.95|357.45|357.95|357.35|0
1622754900000|2021-06-03 21:15:00|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1622756100000|2021-06-03 21:35:00|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622756400000|2021-06-03 21:40:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622757600000|2021-06-03 22:00:00|358.05|357.45|358.25|357.65|358.25|357.65|358.05|357.45|0
1622757900000|2021-06-03 22:05:00|358.15|357.55|358.15|357.55|358.25|357.65|358.15|357.55|0
1622758200000|2021-06-03 22:10:00|358.25|357.65|358.15|357.55|358.25|357.65|358.15|357.55|0
1622759100000|2021-06-03 22:25:00|358.05|357.45|358.05|357.45|358.15|357.55|358.05|357.45|0
1622759400000|2021-06-03 22:30:00|357.95|357.35|357.95|357.35|357.95|357.35|357.95|357.35|0
1622760000000|2021-06-03 22:40:00|358.05|357.45|357.95|357.35|358.05|357.45|357.95|357.35|0
1622760300000|2021-06-03 22:45:00|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1622760900000|2021-06-03 22:55:00|358.15|357.55|358.45|357.85|358.45|357.85|358.05|357.45|0
1622761200000|2021-06-03 23:00:00|358.35|357.75|358.35|357.75|358.45|357.85|358.35|357.75|0
1622761800000|2021-06-03 23:10:00|358.25|357.65|358.25|357.65|358.25|357.65|358.15|357.55|0
1622762100000|2021-06-03 23:15:00|358.35|357.75|358.25|357.65|358.35|357.75|358.25|357.65|0
1622763000000|2021-06-03 23:30:00|358.15|357.55|358.15|357.55|358.25|357.65|358.15|357.55|0
1622764200000|2021-06-03 23:50:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622764500000|2021-06-03 23:55:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622764800000|2021-06-04 00:00:00|358.05|357.45|358.05|357.45|358.15|357.55|357.95|357.35|0
1622765100000|2021-06-04 00:05:00|357.95|357.35|357.95|357.35|358.15|357.55|357.95|357.35|0
1622765400000|2021-06-04 00:10:00|357.85|357.25|357.75|357.15|357.95|357.35|357.75|357.15|0
1622765700000|2021-06-04 00:15:00|357.65|357.05|357.65|357.05|357.75|357.15|357.65|357.05|0
1622766000000|2021-06-04 00:20:00|357.75|357.15|357.75|357.15|357.75|357.15|357.65|357.05|0
1622766300000|2021-06-04 00:25:00|357.65|357.05|357.75|357.15|357.75|357.15|357.65|357.05|0
1622766600000|2021-06-04 00:30:00|357.5|357.05|356.85|356.65|357.5|357.05|356.65|356.45|327
1622766900000|2021-06-04 00:35:00|356.8|356.7|357|356.8|357.05|356.9|356.65|356.5|299
1622767200000|2021-06-04 00:40:00|356.95|356.75|356.45|356.25|357|356.8|355.8|355.55|421
1622767500000|2021-06-04 00:45:00|356.4|356.2|356.45|356.3|356.6|356.4|356.2|356.05|194
1622767800000|2021-06-04 00:50:00|356.5|356.35|356.55|356.4|356.6|356.45|355.85|355.45|568
1622768100000|2021-06-04 00:55:00|356.6|356.45|356.5|356.3|356.95|356.75|356.5|356.3|366
1622768400000|2021-06-04 01:00:00|356.55|356.35|357.5|357.3|357.55|357.4|356.4|356.25|752
1622768700000|2021-06-04 01:05:00|357.45|357.35|357.5|357.3|357.75|357.55|357.25|357.05|331
1622769000000|2021-06-04 01:10:00|357.55|357.35|357.45|357.25|357.8|357.6|357.45|357.25|180
1622769300000|2021-06-04 01:15:00|357.4|357.2|357.55|357.35|357.7|357.55|357.35|357.15|203
1622769600000|2021-06-04 01:20:00|357.5|357.4|358|357.85|358.05|357.9|357.5|357.4|309
1622769900000|2021-06-04 01:25:00|357.95|357.8|357.9|357.75|357.95|357.8|357.65|357.45|238
1622770200000|2021-06-04 01:30:00|357.85|357.7|357.7|357.5|357.85|357.7|357.6|357.4|219
1622770500000|2021-06-04 01:35:00|357.65|357.45|357.5|357.35|357.65|357.5|357.35|357.2|178
1622770800000|2021-06-04 01:40:00|357.6|357.4|358.45|358.3|358.45|358.3|357.55|357.35|313
1622771100000|2021-06-04 01:45:00|358.5|358.35|358.65|358.5|358.75|358.6|358.5|358.35|229
1622771400000|2021-06-04 01:50:00|358.6|358.4|358.45|358.3|358.65|358.5|358.45|358.3|129
1622771700000|2021-06-04 01:55:00|358.4|358.2|358.65|358.5|358.85|358.7|358.35|358.2|158
1622772000000|2021-06-04 02:00:00|358.7|358.55|359.15|359|359.25|359.05|358.7|358.55|181
1622772300000|2021-06-04 02:05:00|359.2|359.05|359|358.8|359.2|359.05|358.85|358.65|255
1622772600000|2021-06-04 02:10:00|359.05|358.85|359.25|359.1|359.35|359.2|359.05|358.85|129
1622772900000|2021-06-04 02:15:00|359.3|359.05|359.6|359.4|359.65|359.5|359.25|359.05|200
1622773200000|2021-06-04 02:20:00|359.65|359.45|359.55|359.4|359.85|359.7|359.5|359.35|172
1622773500000|2021-06-04 02:25:00|359.6|359.35|359.35|359.2|359.65|359.5|359.3|359.15|127
1622773800000|2021-06-04 02:30:00|359.45|359.25|359.2|359.05|359.45|359.3|359.2|359.05|111
1622774100000|2021-06-04 02:35:00|359.15|359|359|358.85|359.3|359.1|359|358.8|88
1622774400000|2021-06-04 02:40:00|358.95|358.8|358.9|358.75|359|358.85|358.85|358.7|86
1622774700000|2021-06-04 02:45:00|358.95|358.8|359.05|358.85|359.05|358.9|358.8|358.65|139
1622775000000|2021-06-04 02:50:00|359.1|358.9|359.15|359|359.2|359.05|359|358.85|88
1622775300000|2021-06-04 02:55:00|359.1|358.95|358.9|358.75|359.15|358.95|358.8|358.65|79
1622775600000|2021-06-04 03:00:00|358.85|358.7|358.75|358.6|358.9|358.75|358.7|358.55|71
1622775900000|2021-06-04 03:05:00|358.8|358.65|358.7|358.55|358.8|358.65|358.65|358.5|94
1622776200000|2021-06-04 03:10:00|358.75|358.6|359.1|358.95|359.1|358.95|358.75|358.6|142
1622776500000|2021-06-04 03:15:00|359.15|359|359.1|358.95|359.3|359.15|359.1|358.95|78
1622776800000|2021-06-04 03:20:00|359.15|358.9|359.05|358.9|359.2|359.05|359|358.85|86
1622777100000|2021-06-04 03:25:00|359.1|358.95|359.15|358.95|359.2|359|358.9|358.75|93
1622777400000|2021-06-04 03:30:00|359.1|359|359.25|359.05|359.25|359.1|359.05|358.85|91
1622777700000|2021-06-04 03:35:00|359.3|359.1|359.1|358.95|359.3|359.15|359|358.85|61
1622778000000|2021-06-04 03:40:00|359.15|359|359|358.85|359.15|359|359|358.85|92
1622778300000|2021-06-04 03:45:00|358.95|358.8|358.95|358.8|359|358.85|358.9|358.75|49
1622778600000|2021-06-04 03:50:00|358.9|358.75|358.7|358.55|358.9|358.75|358.7|358.5|127
1622778900000|2021-06-04 03:55:00|358.75|358.6|358.8|358.65|358.9|358.75|358.6|358.45|180
1622779200000|2021-06-04 04:00:00|358.7|358.6|358.55|358.4|358.7|358.65|358.4|358.25|146
1622779500000|2021-06-04 04:05:00|358.5|358.35|358.55|358.35|358.7|358.5|358.45|358.3|91
1622779800000|2021-06-04 04:10:00|358.5|358.4|358.7|358.5|358.75|358.55|358.5|358.4|50
1622780100000|2021-06-04 04:15:00|358.65|358.55|358.7|358.55|358.75|358.6|358.65|358.45|122
1622780400000|2021-06-04 04:20:00|358.75|358.6|358.8|358.65|358.8|358.65|358.6|358.45|63
1622780700000|2021-06-04 04:25:00|358.85|358.7|358.85|358.7|359|358.85|358.85|358.65|112
1622781000000|2021-06-04 04:30:00|358.8|358.65|358.75|358.6|358.85|358.7|358.7|358.55|49
1622781300000|2021-06-04 04:35:00|358.8|358.65|358.75|358.6|358.85|358.65|358.7|358.5|46
1622781600000|2021-06-04 04:40:00|358.7|358.55|358.65|358.5|358.7|358.55|358.65|358.45|16
1622781900000|2021-06-04 04:45:00|358.7|358.6|359|358.85|359|358.85|358.7|358.55|193
1622782200000|2021-06-04 04:50:00|358.95|358.8|359|358.85|359|358.85|358.9|358.75|24
1622782500000|2021-06-04 04:55:00|358.95|358.8|358.8|358.65|358.95|358.8|358.75|358.55|44
1622782800000|2021-06-04 05:00:00|358.85|358.7|358.6|358.45|358.95|358.8|358.6|358.45|114
1622783100000|2021-06-04 05:05:00|358.65|358.5|358.35|358.2|358.65|358.5|358.35|358.2|173
1622783400000|2021-06-04 05:10:00|358.3|358.15|358.25|358.1|358.4|358.25|358.2|358.05|206
1622783700000|2021-06-04 05:15:00|358.2|358.05|358.35|358.2|358.45|358.25|358.2|358.05|179
1622784000000|2021-06-04 05:20:00|358.45|358.25|358.45|358.3|358.5|358.35|358.35|358.2|179
1622784300000|2021-06-04 05:25:00|358.4|358.25|358.25|358.1|358.4|358.25|358.2|358|172
1622784600000|2021-06-04 05:30:00|358.2|358.05|358|357.85|358.25|358.05|357.95|357.75|178
1622784900000|2021-06-04 05:35:00|357.95|357.8|357.7|357.55|358|357.85|357.65|357.5|229
1622785200000|2021-06-04 05:40:00|357.75|357.6|357.7|357.55|357.8|357.65|357.6|357.45|210
1622785500000|2021-06-04 05:45:00|357.65|357.5|357.5|357.35|357.75|357.55|357.45|357.25|234
1622785800000|2021-06-04 05:50:00|357.45|357.3|357.3|357.15|357.5|357.3|357.2|357.05|215
1622786100000|2021-06-04 05:55:00|357.25|357.1|357.35|357.2|357.45|357.25|357.2|357|254
1622786400000|2021-06-04 06:00:00|357.3|357.15|357.25|357.1|357.4|357.2|357.15|357|219
1622786700000|2021-06-04 06:05:00|357.3|357.15|357.5|357.35|357.65|357.5|357.3|357.15|259
1622787000000|2021-06-04 06:10:00|357.55|357.3|357.9|357.75|357.95|357.8|357.5|357.3|254
1622787300000|2021-06-04 06:15:00|357.95|357.8|357.9|357.75|358.05|357.9|357.9|357.7|267
1622787600000|2021-06-04 06:20:00|357.85|357.7|357.7|357.55|357.95|357.8|357.65|357.5|228
1622787900000|2021-06-04 06:25:00|357.8|357.5|357.9|357.75|357.9|357.75|357.7|357.5|191
1622788200000|2021-06-04 06:30:00|357.95|357.7|357.9|357.75|358.05|357.9|357.85|357.7|192
1622788500000|2021-06-04 06:35:00|357.95|357.7|358|357.85|358.1|357.95|357.9|357.7|258
1622788800000|2021-06-04 06:40:00|357.95|357.8|357.85|357.7|358|357.85|357.85|357.7|158
1622789100000|2021-06-04 06:45:00|357.9|357.75|358.05|357.9|358.1|357.95|357.8|357.65|224
1622789400000|2021-06-04 06:50:00|358|357.85|358.1|357.95|358.15|358|357.95|357.8|142
1622789700000|2021-06-04 06:55:00|358.15|357.9|358.2|358|358.25|358.1|358.1|357.9|199
1622790000000|2021-06-04 07:00:00|358.25|358.05|357.9|357.75|358.25|358.1|357.85|357.7|257
1622790300000|2021-06-04 07:05:00|357.85|357.7|357.7|357.55|357.85|357.75|357.65|357.5|220
1622790600000|2021-06-04 07:10:00|357.65|357.5|357.5|357.35|357.7|357.55|357.5|357.35|204
1622790900000|2021-06-04 07:15:00|357.55|357.4|357.45|357.3|357.6|357.45|357.4|357.2|232
1622791200000|2021-06-04 07:20:00|357.5|357.35|357.45|357.3|357.5|357.35|357.35|357.2|256
1622791500000|2021-06-04 07:25:00|357.5|357.35|357.5|357.35|357.6|357.45|357.4|357.25|183
1622791800000|2021-06-04 07:30:00|357.55|357.3|357.5|357.35|357.7|357.5|357.5|357.3|236
1622792100000|2021-06-04 07:35:00|357.55|357.4|357.5|357.35|357.65|357.45|357.4|357.25|216
1622792400000|2021-06-04 07:40:00|357.45|357.3|357.35|357.2|357.45|357.3|357.35|357.2|150
1622792700000|2021-06-04 07:45:00|357.4|357.25|357.4|357.25|357.5|357.35|357.35|357.2|183
1622793000000|2021-06-04 07:50:00|357.35|357.2|357.25|357.1|357.4|357.25|357.2|357.05|157
1622793300000|2021-06-04 07:55:00|357.3|357.05|357.1|356.95|357.3|357.1|357.05|356.9|191
1622793600000|2021-06-04 08:00:00|357.15|356.9|357.05|356.9|357.15|356.95|357|356.85|316
1622793900000|2021-06-04 08:05:00|357|356.85|357.15|357|357.15|357|357|356.85|192
1622794200000|2021-06-04 08:10:00|357.1|356.95|357.2|357.05|357.25|357.1|357.05|356.9|197
1622794500000|2021-06-04 08:15:00|357.25|357.1|357.25|357.1|357.5|357.35|357.25|357.05|224
1622794800000|2021-06-04 08:20:00|357.2|357.05|357.2|357.05|357.3|357.15|357.15|356.95|247
1622795100000|2021-06-04 08:25:00|357.15|357|357.3|357.15|357.35|357.15|357.05|356.9|254
1622795400000|2021-06-04 08:30:00|357.25|357.1|357.2|357.05|357.3|357.15|357.2|357.05|206
1622795700000|2021-06-04 08:35:00|357.15|357|357|356.85|357.2|357.05|357|356.85|255
1622796000000|2021-06-04 08:40:00|357.05|356.9|357|356.85|357.05|356.9|356.85|356.7|265
1622796300000|2021-06-04 08:45:00|356.95|356.8|356.95|356.8|357.15|356.95|356.9|356.75|235
1622796600000|2021-06-04 08:50:00|356.9|356.75|356.75|356.6|356.95|356.8|356.75|356.6|366
1622796900000|2021-06-04 08:55:00|356.8|356.65|356.6|356.4|356.85|356.7|356.55|356.4|586
1622797200000|2021-06-04 09:00:00|356.65|356.45|356.9|356.75|357.05|356.9|356.6|356.45|504
1622797500000|2021-06-04 09:05:00|356.95|356.7|357|356.85|357|356.85|356.8|356.65|242
1622797800000|2021-06-04 09:10:00|356.95|356.8|356.9|356.75|357|356.85|356.85|356.65|101
1622798100000|2021-06-04 09:15:00|356.85|356.7|357.1|356.9|357.15|356.9|356.8|356.65|102
1622798400000|2021-06-04 09:20:00|357.15|356.55|357.05|356.45|357.25|356.65|357.05|356.45|0
1622798700000|2021-06-04 09:25:00|357.15|356.55|356.85|356.25|357.15|356.55|356.85|356.25|3
1622799000000|2021-06-04 09:30:00|356.75|356.15|356.75|356.15|356.75|356.15|356.75|356.15|0
1622799300000|2021-06-04 09:35:00|356.65|356.05|356.75|356.15|356.75|356.15|356.65|356.05|0
1622799600000|2021-06-04 09:40:00|356.65|356.05|356.65|356.05|356.75|356.15|356.65|356.05|0
1622799900000|2021-06-04 09:45:00|356.75|356.15|356.75|356.15|356.75|356.15|356.65|356.05|0
1622800200000|2021-06-04 09:50:00|357.1|356.85|357.1|356.95|357.15|357|357|356.75|32
1622800500000|2021-06-04 09:55:00|357.15|357|357.2|357|357.3|357.15|357.15|356.95|66
1622800800000|2021-06-04 10:00:00|357.15|357.05|357.3|357.15|357.35|357.15|357.15|356.95|50
1622801100000|2021-06-04 10:05:00|357.25|357.1|357.25|357.05|357.3|357.15|357.2|357.05|50
1622801400000|2021-06-04 10:10:00|357.2|357.1|357.35|357.2|357.35|357.2|357.2|357.1|34
1622801700000|2021-06-04 10:15:00|357.3|357.15|357.35|357.2|357.4|357.2|357.2|357.05|51
1622802000000|2021-06-04 10:20:00|357.3|357.15|357.5|357.35|357.5|357.35|357.3|357.1|43
1622802300000|2021-06-04 10:25:00|357.45|357.3|357.5|357.35|357.5|357.35|357.4|357.25|39
1622802600000|2021-06-04 10:30:00|357.45|357.3|357.25|357.05|357.45|357.3|357.15|357|40
1622802900000|2021-06-04 10:35:00|357.3|357.1|357.45|357.3|357.45|357.3|357.3|357.05|20
1622803200000|2021-06-04 10:40:00|357.5|357.35|357.65|357.5|357.65|357.5|357.5|357.35|55
1622803500000|2021-06-04 10:45:00|357.6|357.45|357.7|357.55|357.75|357.6|357.6|357.45|51
1622803800000|2021-06-04 10:50:00|357.75|357.6|357.8|357.6|357.8|357.6|357.7|357.5|23
1622804100000|2021-06-04 10:55:00|357.75|357.65|357.75|357.6|357.85|357.65|357.55|357.1|35
1622804400000|2021-06-04 11:00:00|357.8|357.65|358|357.8|358.05|357.9|357.8|357.65|52
1622804700000|2021-06-04 11:05:00|358.05|357.85|358.05|357.9|358.1|357.95|357.95|357.8|40
1622805000000|2021-06-04 11:10:00|358.1|357.95|358.05|357.9|358.1|357.95|358|357.8|38
1622805300000|2021-06-04 11:15:00|358.1|357.95|358.2|358.05|358.2|358.05|358.05|357.85|45
1622805600000|2021-06-04 11:20:00|358.15|358|358.3|358.15|358.3|358.15|358.1|357.9|39
1622805900000|2021-06-04 11:25:00|358.25|358.1|358.25|358.1|358.35|358.2|358.2|358.05|40
1622806200000|2021-06-04 11:30:00|358.3|358.15|358.3|358.1|358.4|358.2|358.2|358|49
1622806500000|2021-06-04 11:35:00|358.25|358.05|358.2|358|358.25|358.1|358.1|357.9|48
1622806800000|2021-06-04 11:40:00|358.25|358.05|358.2|358.05|358.25|358.1|358.1|357.95|29
1622807100000|2021-06-04 11:45:00|358.25|358|358.15|358|358.25|358.1|358.1|357.95|32
1622807400000|2021-06-04 11:50:00|358.2|358.05|358.2|358|358.25|358.05|358.1|357.95|29
1622807700000|2021-06-04 11:55:00|358.25|358.05|358.25|358.1|358.25|358.1|358.15|358|25
1622808000000|2021-06-04 12:00:00|358.2|358.05|358.3|358.1|358.35|358.15|358.2|358.05|13
1622808300000|2021-06-04 12:05:00|358.25|358.05|358.1|357.9|358.35|358.1|358.05|357.9|6
1622808600000|2021-06-04 12:10:00|358.05|357.85|358.1|357.9|358.1|357.9|358|357.85|12
1622808900000|2021-06-04 12:15:00|358.05|357.85|358.1|357.95|358.1|357.95|358|357.8|22
1622809200000|2021-06-04 12:20:00|358.05|357.9|358|357.8|358.1|357.9|357.85|357.7|16
1622809500000|2021-06-04 12:25:00|358.05|357.7|357.95|357.7|358.2|357.85|357.85|357.6|14
1622809800000|2021-06-04 12:30:00|358.2|357.8|358.6|358.4|358.8|358.6|358.2|357.75|56
1622810100000|2021-06-04 12:35:00|358.65|358.45|358.2|357.95|358.75|358.5|358.1|357.9|56
1622810400000|2021-06-04 12:40:00|358.25|358|358.45|358.2|358.45|358.2|358.2|358|10
1622810700000|2021-06-04 12:45:00|358.35|358.15|358.45|358.2|358.45|358.3|358.25|358.05|26
1622811000000|2021-06-04 12:50:00|358.4|358.15|358.6|358.4|358.65|358.45|358.3|358.1|17
1622811300000|2021-06-04 12:55:00|358.65|358.45|358.7|358.5|358.8|358.6|358.65|358.45|24
1622811600000|2021-06-04 13:00:00|358.75|358.45|358.75|358.55|358.75|358.55|358.55|358.35|51
1622811900000|2021-06-04 13:05:00|358.7|358.6|358.55|358.35|358.75|358.6|358.55|358.35|18
1622812200000|2021-06-04 13:10:00|358.6|358.4|358.6|358.45|358.7|358.5|358.55|358.35|11
1622812500000|2021-06-04 13:15:00|358.65|358.5|358.55|358.35|358.65|358.5|358.55|358.35|23
1622812800000|2021-06-04 13:20:00|358.6|358.4|358.45|358.25|358.6|358.4|358.45|358.25|18
1622813100000|2021-06-04 13:25:00|358.4|358.3|358.5|358.3|358.55|358.35|358.35|358.15|26
1622813400000|2021-06-04 13:30:00|358.45|358.35|358.35|358.2|358.55|358.4|358.3|358.1|70
1622813700000|2021-06-04 13:35:00|358.4|358.25|358.45|358.3|358.5|358.35|358.3|358.1|67
1622814000000|2021-06-04 13:40:00|358.4|358.25|358.45|358.3|358.55|358.35|358.4|358.25|55
1622814300000|2021-06-04 13:45:00|358.5|358.35|358.45|358.3|358.55|358.35|358.35|358.15|64
1622814600000|2021-06-04 13:50:00|358.5|358.25|358.3|358.15|358.5|358.3|358.3|358.15|143
1622814900000|2021-06-04 13:55:00|358.35|358.1|358.3|358.05|358.5|358.3|358.25|358.05|40
1622815200000|2021-06-04 14:00:00|358.35|358.2|358.3|358.1|358.45|358.25|358.25|358|54
1622815500000|2021-06-04 14:05:00|358.25|358.05|358.3|358.15|358.3|358.15|358.2|358.05|17
1622815800000|2021-06-04 14:10:00|358.25|358.1|357.95|357.8|358.25|358.15|357.95|357.75|52
1622816100000|2021-06-04 14:15:00|358|357.75|357.9|357.75|358|357.85|357.9|357.7|33
1622816400000|2021-06-04 14:20:00|357.95|357.8|358.1|357.95|358.1|357.95|357.9|357.75|33
1622816700000|2021-06-04 14:25:00|358.05|357.9|358.2|358|358.2|358|358|357.8|29
1622817000000|2021-06-04 14:30:00||357.95||358||358||357.95|0
1622817300000|2021-06-04 14:35:00||357.95||357.95||358||357.95|0
1622817600000|2021-06-04 14:40:00|358.25|358|358.25|358|358.25|358|358.25|357.95|2
1622817900000|2021-06-04 14:45:00|358.3|358.1|358.45|358.2|358.45|358.25|358.3|358.1|7
1622818200000|2021-06-04 14:50:00||358.25||358.25||358.3||358.2|7
1622818500000|2021-06-04 14:55:00|358.4|358.3|358.3|358.15|358.45|358.3|358.3|358.15|34
1622818800000|2021-06-04 15:00:00|358.35|358.2|358.4|358.2|358.4|358.2|358.3|358.15|30
1622819100000|2021-06-04 15:05:00|358.45||358.45||358.45||358.45||0
1622819400000|2021-06-04 15:10:00|358.5|358.15|358.45|358.2|358.5|358.2|358.45|358.15|4
1622819700000|2021-06-04 15:15:00|358.5||358.5||358.5||358.45||1
1622820000000|2021-06-04 15:20:00|358.45|358.25|358.6|358.4|358.6|358.4|358.45|358.25|0
1622820300000|2021-06-04 15:25:00|358.65|358.45|358.55|358.35|358.75|358.5|358.45|358.25|22
1622820600000|2021-06-04 15:30:00|358.5|358.4|358.6|358.45|358.7|358.5|358.5|358.3|15
1622820900000|2021-06-04 15:35:00|358.55|358.4|358.65|358.5|358.65|358.5|358.55|358.4|51
1622821200000|2021-06-04 15:40:00|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|9
1622821500000|2021-06-04 15:45:00|358.75|358.6|358.65|358.45|358.75|358.6|358.65|358.45|19
1622821800000|2021-06-04 15:50:00|358.6|358.5|358.55|358.4|358.6|358.5|358.55|358.4|3
1622822100000|2021-06-04 15:55:00|358.5|358.35|358.55|358.4|358.55|358.4|358.5|358.35|21
1622822400000|2021-06-04 16:00:00|||||||||1
1622822700000|2021-06-04 16:05:00|358.5|358.35|358.55|358.4|358.55|358.4|358.5|358.35|10
1622823000000|2021-06-04 16:10:00|358.6|358.5|358.75|358.6|358.75|358.6|358.6|358.5|19
1622823300000|2021-06-04 16:15:00|358.7|358.55|358.7|358.5|358.7|358.55|358.65|358.5|17
1622823600000|2021-06-04 16:20:00|358.75|358.55|358.75|358.6|358.75|358.6|358.75|358.55|4
1622823900000|2021-06-04 16:25:00|358.8|358.65|358.95|358.75|358.95|358.75|358.8|358.65|28
1622824200000|2021-06-04 16:30:00|358.9|358.8|358.95|358.8|358.95|358.8|358.9|358.7|13
1622824500000|2021-06-04 16:35:00|358.9|358.7|358.9|358.75|358.9|358.75|358.9|358.7|7
1622824800000|2021-06-04 16:40:00|359|358.8|358.95|358.75|359|358.8|358.95|358.75|34
1622825100000|2021-06-04 16:45:00||358.8||358.8||358.8||358.75|5
1622825400000|2021-06-04 16:50:00|359|358.75|359|358.8|359|358.8|359|358.75|7
1622826000000|2021-06-04 17:00:00|359.1|358.9|359.2|359|359.2|359.05|359.1|358.9|44
1622826300000|2021-06-04 17:05:00|359.15|359.05|359.3|359.1|359.3|359.15|359.1|358.9|37
1622826600000|2021-06-04 17:10:00|359.35|359.15|359.25|359.05|359.4|359.2|359.25|359.05|42
1622826900000|2021-06-04 17:15:00|359.3||359.3||359.3||359.25||5
1622827200000|2021-06-04 17:20:00|359.25||359.25||359.25||359.25||0
1622827500000|2021-06-04 17:25:00|359.3||359.3||359.3||359.25||0
1622827800000|2021-06-04 17:30:00|359.25||359.3||359.3||359.25||0
1622828100000|2021-06-04 17:35:00|359.25|359.2|359.45|359.25|359.5|359.3|359.25|359.2|22
1622828400000|2021-06-04 17:40:00|359.5||359.45||359.5||359.45||0
1622828700000|2021-06-04 17:45:00|359.4|359.2|359.45|359.25|359.45|359.25|359.4|359.2|11
1622829000000|2021-06-04 17:50:00|359.4|359.2|359.45|359.25|359.45|359.25|359.3|359.1|15
1622829300000|2021-06-04 17:55:00|359.5||359.45||359.5||359.45||4
1622829600000|2021-06-04 18:00:00|359.5||359.5||359.5||359.45||0
1622829900000|2021-06-04 18:05:00|359.6|359.3|359.6|359.4|359.6|359.4|359.6|359.3|1
1622830200000|2021-06-04 18:10:00|359.65|359.45|359.65|359.45|359.65|359.45|359.65|359.45|7
1622830500000|2021-06-04 18:15:00|||||||||1
1622830800000|2021-06-04 18:20:00||359.4||359.4||359.4||359.4|0
1622831100000|2021-06-04 18:25:00|359.7|359.45|359.65|359.45|359.7|359.45|359.65|359.4|1
1622831400000|2021-06-04 18:30:00|359.7||359.65||359.7||359.65||0
1622831700000|2021-06-04 18:35:00|359.7||359.7||359.7||359.7||1
1622832000000|2021-06-04 18:40:00|359.65||359.65||359.7||359.6||1
1622832300000|2021-06-04 18:45:00|359.7|359.55|359.75|359.55|359.75|359.55|359.65|359.55|6
1622832600000|2021-06-04 18:50:00|359.7|359.5|359.65|359.45|359.75|359.5|359.65|359.45|4
1622832900000|2021-06-04 18:55:00|359.7|359.4|359.65|359.45|359.7|359.45|359.65|359.4|0
1622833200000|2021-06-04 19:00:00|359.7||359.65||359.7||359.65||0
1622833500000|2021-06-04 19:05:00|359.7||359.65||359.7||359.65||5
1622833800000|2021-06-04 19:10:00|359.7|359.55|359.9|359.7|359.95|359.75|359.65|359.55|46
1622834100000|2021-06-04 19:15:00|359.95|359.8|359.95|359.75|359.95|359.8|359.95|359.7|12
1622834400000|2021-06-04 19:20:00|||||||||1
1622834700000|2021-06-04 19:25:00|||||||||2
1622835300000|2021-06-04 19:35:00||359.8||359.75||359.8||359.75|10
1622835600000|2021-06-04 19:40:00|360|359.7|360|359.75|360|359.75|360|359.7|10
1622835900000|2021-06-04 19:45:00|||||||||4
1622836200000|2021-06-04 19:50:00|||||||||3
1622836500000|2021-06-04 19:55:00|359.95|359.65|360|359.8|360|359.8|359.95|359.65|22
1622836800000|2021-06-04 20:00:00|359.95|359.75|359.95|359.75|360|359.8|359.95|359.75|26
1622837100000|2021-06-04 20:05:00|359.9|359.7|360|359.8|360|359.85|359.9|359.7|18
1622837400000|2021-06-04 20:10:00|359.95|359.85|359.95|359.8|359.95|359.85|359.95|359.75|4
1622837700000|2021-06-04 20:15:00|359.9|359.75|359.9|359.7|359.9|359.75|359.9|359.7|1
1622838000000|2021-06-04 20:20:00|359.85|359.65|359.9|359.65|359.9|359.65|359.85|359.65|22
1622838300000|2021-06-04 20:25:00|359.85||359.9||359.9||359.85||0
1622839200000|2021-06-04 20:40:00|||||||||2
1622839500000|2021-06-04 20:45:00|359.85|359.05|359.5|359.05|359.85|359.05|359.45|359.05|17
1622839800000|2021-06-04 20:50:00|359.9||359.9||359.9||359.9||0
1622840100000|2021-06-04 20:55:00|359.85|359.1|360.3|358.9|360.3|359.3|359.85|358.9|28
1623016800000|2021-06-06 22:00:00|360.15|359.55|359.95|359.35|360.15|359.55|359.95|359.35|0
1623017100000|2021-06-06 22:05:00|360.05|359.45|359.95|359.35|360.05|359.45|359.95|359.35|0
1623017400000|2021-06-06 22:10:00|360.05|359.45|360.05|359.45|360.05|359.45|359.95|359.35|0
1623017700000|2021-06-06 22:15:00|359.95|359.35|360.05|359.45|360.05|359.45|359.95|359.35|0
1623018000000|2021-06-06 22:20:00|359.95|359.35|360.05|359.45|360.15|359.55|359.95|359.35|0
1623018600000|2021-06-06 22:30:00|359.95|359.35|360.05|359.45|360.05|359.45|359.95|359.35|0
1623018900000|2021-06-06 22:35:00|359.95|359.35|359.95|359.35|359.95|359.35|359.95|359.35|0
1623021000000|2021-06-06 23:10:00|360.05|359.45|359.95|359.35|360.05|359.45|359.95|359.35|0
1623021300000|2021-06-06 23:15:00|360.05|359.45|360.05|359.45|360.05|359.45|359.95|359.35|0
1623021900000|2021-06-06 23:25:00|360.06|359.46|360.06|359.46|360.06|359.46|360.06|359.46|0
1623023100000|2021-06-06 23:45:00|360.16|359.56|360.06|359.46|360.26|359.66|360.06|359.46|0
1623023400000|2021-06-06 23:50:00|360.16|359.56|360.16|359.56|360.16|359.56|360.06|359.46|0
1623023700000|2021-06-06 23:55:00|360.06|359.46|360.06|359.46|360.16|359.56|360.06|359.46|0
1623024000000|2021-06-07 00:00:00|359.96|359.36|359.66|359.06|359.96|359.36|359.56|358.96|0
1623024300000|2021-06-07 00:05:00|359.76|359.16|359.76|359.16|359.76|359.16|359.66|359.06|0
1623024600000|2021-06-07 00:10:00|359.66|359.06|359.66|359.06|359.76|359.16|359.66|359.06|0
1623024900000|2021-06-07 00:15:00|359.56|358.96|359.56|358.96|359.66|359.06|359.56|358.96|0
1623025200000|2021-06-07 00:20:00|359.46|358.86|359.16|358.56|359.56|358.96|359.16|358.56|0
1623025500000|2021-06-07 00:25:00|359.26|358.66|359.16|358.56|359.26|358.66|359.16|358.56|0
1623025800000|2021-06-07 00:30:00|359.26|358.66|360.31|360.11|360.91|360.76|358.86|358.66|828
1623026100000|2021-06-07 00:35:00|360.36|360.16|360.46|360.26|360.61|360.41|360.26|360.06|302
1623026400000|2021-06-07 00:40:00|360.41|360.31|360.56|360.36|360.71|360.51|360.41|360.21|174
1623026700000|2021-06-07 00:45:00|360.61|360.41|360.51|360.36|360.61|360.46|360.46|360.26|202
1623027000000|2021-06-07 00:50:00|360.56|360.41|360.21|360.01|360.71|360.56|360.16|359.96|262
1623027300000|2021-06-07 00:55:00|360.26|360.06|360.56|360.41|360.61|360.46|360.21|360.06|272
1623027600000|2021-06-07 01:00:00|360.71|360.36|361.21|361.06|361.21|361.06|360.61|360.36|1142
1623027900000|2021-06-07 01:05:00|361.26|361.11|360.61|360.41|361.26|361.11|360.51|360.36|615
1623028200000|2021-06-07 01:10:00|360.56|360.46|360.21|360.06|360.56|360.46|360.16|360.01|394
1623028500000|2021-06-07 01:15:00|360.26|360.11|360.36|360.21|360.51|360.36|360.11|359.96|264
1623028800000|2021-06-07 01:20:00|360.41|360.26|361.11|360.96|361.11|360.96|360.31|360.16|399
1623029100000|2021-06-07 01:25:00|361.16|361.01|360.76|360.61|361.26|361.06|360.76|360.61|384
1623029400000|2021-06-07 01:30:00|360.81|360.66|360.76|360.61|361.01|360.86|360.61|360.46|320
1623029700000|2021-06-07 01:35:00|360.71|360.56|360.41|360.26|360.81|360.66|360.41|360.21|188
1623030000000|2021-06-07 01:40:00|360.36|360.21|360.16|360.01|360.41|360.26|360.11|359.96|193
1623030300000|2021-06-07 01:45:00|360.11|359.96|360.31|360.11|360.31|360.16|360.11|359.96|178
1623030600000|2021-06-07 01:50:00|360.26|360.16|360.46|360.31|360.51|360.36|360.26|360.16|150
1623030900000|2021-06-07 01:55:00|360.51|360.36|360.26|360.11|360.56|360.41|360.21|360.06|186
1623031200000|2021-06-07 02:00:00|360.21|360.06|360.31|360.11|360.41|360.21|360.21|360.06|182
1623031500000|2021-06-07 02:05:00|360.26|360.16|360.41|360.26|360.41|360.26|360.11|359.96|157
1623031800000|2021-06-07 02:10:00|360.46|360.31|360.51|360.36|360.71|360.56|360.46|360.31|188
1623032100000|2021-06-07 02:15:00|360.56|360.41|360.71|360.56|360.71|360.56|360.56|360.41|136
1623032400000|2021-06-07 02:20:00|360.76|360.61|360.96|360.81|360.96|360.81|360.76|360.61|183
1623032700000|2021-06-07 02:25:00|360.91|360.76|361.01|360.86|361.06|360.86|360.86|360.66|163
1623033000000|2021-06-07 02:30:00|360.96|360.81|360.96|360.81|361.06|360.91|360.76|360.61|128
1623033300000|2021-06-07 02:35:00|361.01|360.86|361.06|360.91|361.11|360.96|360.96|360.76|134
1623033600000|2021-06-07 02:40:00|361.11|360.96|361.01|360.86|361.11|360.96|361.01|360.81|119
1623033900000|2021-06-07 02:45:00|361.06|360.91|360.86|360.71|361.11|360.96|360.86|360.71|182
1623034200000|2021-06-07 02:50:00|360.91|360.76|360.71|360.56|360.96|360.76|360.71|360.56|110
1623034500000|2021-06-07 02:55:00|360.66|360.51|360.66|360.51|360.76|360.61|360.66|360.51|108
1623034800000|2021-06-07 03:00:00|360.76|360.56|360.86|360.71|360.96|360.81|360.76|360.56|246
1623035100000|2021-06-07 03:05:00|360.91|360.76|360.91|360.76|360.96|360.81|360.86|360.71|169
1623035400000|2021-06-07 03:10:00|360.86|360.71|361.11|360.96|361.11|360.96|360.86|360.71|263
1623035700000|2021-06-07 03:15:00|361.16|361.01|361.31|361.16|361.31|361.16|361.16|360.96|250
1623036000000|2021-06-07 03:20:00|361.36|361.21|361.26|361.11|361.41|361.26|361.21|361.06|257
1623036300000|2021-06-07 03:25:00|361.21|361.06|361.41|361.26|361.41|361.26|361.21|361.06|131
1623036600000|2021-06-07 03:30:00|361.46|361.31|361.46|361.31|361.46|361.31|361.36|361.21|174
1623036900000|2021-06-07 03:35:00|361.51|361.36|361.86|361.71|361.86|361.71|361.51|361.36|335
1623037200000|2021-06-07 03:40:00|361.91|361.76|361.81|361.66|361.96|361.81|361.81|361.66|287
1623037500000|2021-06-07 03:45:00|361.76|361.61|361.71|361.56|361.76|361.61|361.66|361.51|145
1623037800000|2021-06-07 03:50:00|361.76|361.61|361.71|361.56|361.76|361.61|361.66|361.51|136
1623038100000|2021-06-07 03:55:00|361.66|361.51|361.46|361.26|361.66|361.51|361.46|361.26|75
1623038400000|2021-06-07 04:00:00|361.41|361.31|361.21|361.06|361.51|361.31|361.06|360.86|89
1623038700000|2021-06-07 04:05:00|361.16|361.01|361.11|360.96|361.16|361.01|361.06|360.91|71
1623039000000|2021-06-07 04:10:00|361.06|360.91|361.06|360.91|361.11|360.91|361.06|360.86|69
1623039300000|2021-06-07 04:15:00|361.11|360.96|361.11|360.96|361.11|360.96|361.06|360.91|78
1623039600000|2021-06-07 04:20:00|361.06|360.91|361.01|360.86|361.16|361.01|361.01|360.86|140
1623039900000|2021-06-07 04:25:00|361.06|360.91|360.96|360.81|361.11|360.96|360.96|360.81|77
1623040200000|2021-06-07 04:30:00|361.01|360.86|361.06|360.91|361.11|360.96|361.01|360.86|85
1623040500000|2021-06-07 04:35:00|361.11|360.96|361.21|361.01|361.21|361.01|361.11|360.96|78
1623040800000|2021-06-07 04:40:00|361.16|360.96|361.21|361.06|361.31|361.11|361.11|360.96|144
1623041100000|2021-06-07 04:45:00|361.16|361.01|361.16|361.01|361.21|361.01|361.11|360.96|64
1623041400000|2021-06-07 04:50:00|361.11|360.96|361.16|361.01|361.31|361.11|361.11|360.91|94
1623041700000|2021-06-07 04:55:00|361.11|360.96|361.11|360.96|361.26|361.11|361.06|360.91|78
1623042000000|2021-06-07 05:00:00|361.16|361.01|361.36|361.21|361.36|361.21|361.16|361.01|133
1623042300000|2021-06-07 05:05:00|361.41|361.11|361.26|361.11|361.41|361.16|361.11|360.96|112
1623042600000|2021-06-07 05:10:00|361.31|361.16|361.26|361.11|361.36|361.16|361.21|361.06|92
1623042900000|2021-06-07 05:15:00|361.31|361.16|361.16|360.96|361.36|361.21|361.11|360.96|184
1623043200000|2021-06-07 05:20:00|361.21|361.01|361.01|360.86|361.21|361.06|360.81|360.66|340
1623043500000|2021-06-07 05:25:00|361.06|360.91|361.11|360.96|361.11|360.96|361.01|360.86|95
1623043800000|2021-06-07 05:30:00|361.16|361.01|360.96|360.81|361.21|361.06|360.96|360.76|98
1623044100000|2021-06-07 05:35:00|360.91|360.76|360.91|360.76|361.01|360.86|360.86|360.71|84
1623044400000|2021-06-07 05:40:00|360.86|360.71|360.56|360.41|360.86|360.71|360.56|360.41|115
1623044700000|2021-06-07 05:45:00|360.51|360.36|360.61|360.46|360.66|360.46|360.51|360.36|82
1623045000000|2021-06-07 05:50:00|360.66|360.51|360.71|360.56|360.81|360.66|360.61|360.46|101
1623045300000|2021-06-07 05:55:00|360.76|360.61|360.86|360.71|360.96|360.81|360.66|360.51|112
1623045600000|2021-06-07 06:00:00|360.91|360.76|361.16|361.01|361.16|361.01|360.86|360.71|109
1623045900000|2021-06-07 06:05:00|361.11|360.96|361.16|361.01|361.21|361.06|361.11|360.96|107
1623046200000|2021-06-07 06:10:00|361.11|360.96|361.26|361.06|361.26|361.06|361.06|360.91|107
1623046500000|2021-06-07 06:15:00|361.21|361.11|361.16|361.01|361.26|361.11|361.11|360.96|92
1623046800000|2021-06-07 06:20:00|361.21|361.06|361.01|360.86|361.21|361.06|360.91|360.76|97
1623047100000|2021-06-07 06:25:00|361.11|360.81|361.01|360.86|361.11|360.96|361.01|360.81|99
1623047400000|2021-06-07 06:30:00|360.96|360.81|360.91|360.76|361.06|360.86|360.86|360.66|79
1623047700000|2021-06-07 06:35:00|360.86|360.71|360.81|360.66|360.91|360.76|360.71|360.56|84
1623048000000|2021-06-07 06:40:00|360.86|360.71|360.81|360.66|360.91|360.76|360.81|360.66|70
1623048300000|2021-06-07 06:45:00|360.86|360.71|360.76|360.61|360.86|360.71|360.76|360.61|58
1623048600000|2021-06-07 06:50:00|360.71|360.56|360.91|360.71|360.91|360.71|360.71|360.56|73
1623048900000|2021-06-07 06:55:00|360.81|360.76|360.91|360.76|361.01|360.86|360.81|360.61|192
1623049200000|2021-06-07 07:00:00|360.96|360.81|361.06|360.91|361.11|360.96|360.96|360.81|208
1623049500000|2021-06-07 07:05:00|361.01|360.86|360.76|360.61|361.01|360.86|360.76|360.61|204
1623049800000|2021-06-07 07:10:00|360.71|360.56|360.41|360.26|360.71|360.56|360.36|360.21|234
1623050100000|2021-06-07 07:15:00|360.36|360.21|360.56|360.41|360.56|360.41|360.26|360.11|154
1623050400000|2021-06-07 07:20:00|360.51|360.36|360.61|360.46|360.61|360.46|360.46|360.31|146
1623050700000|2021-06-07 07:25:00|360.56|360.41|361.01|360.81|361.01|360.86|360.56|360.41|242
1623051000000|2021-06-07 07:30:00|360.96|360.86|361.01|360.86|361.01|360.86|360.86|360.66|133
1623051300000|2021-06-07 07:35:00|361.06|360.91|360.81|360.66|361.06|360.91|360.81|360.61|151
1623051600000|2021-06-07 07:40:00|360.91|360.71|360.71|360.56|360.91|360.76|360.66|360.51|161
1623051900000|2021-06-07 07:45:00|360.76|360.61|360.76|360.61|360.86|360.71|360.66|360.51|158
1623052200000|2021-06-07 07:50:00|360.71|360.56|360.66|360.51|360.71|360.56|360.61|360.46|122
1623052500000|2021-06-07 07:55:00|360.61|360.46|360.46|360.31|360.66|360.51|360.46|360.31|121
1623052800000|2021-06-07 08:00:00|360.51|360.36|360.56|360.41|360.71|360.56|360.51|360.36|221
1623053100000|2021-06-07 08:05:00|360.51|360.36|360.66|360.51|360.71|360.56|360.46|360.31|174
1623053400000|2021-06-07 08:10:00|360.71|360.56|360.81|360.66|360.86|360.71|360.66|360.51|234
1623053700000|2021-06-07 08:15:00|360.76|360.61|360.71|360.56|360.81|360.61|360.61|360.46|140
1623054000000|2021-06-07 08:20:00|360.76|360.61|360.81|360.66|360.86|360.66|360.76|360.61|100
1623054300000|2021-06-07 08:25:00|||||||||71
1623054600000|2021-06-07 08:30:00|360.86|360.71|360.91|360.76|360.91|360.76|360.86|360.71|137
1623054900000|2021-06-07 08:35:00|360.96|360.81|360.91|360.76|360.96|360.81|360.86|360.66|235
1623055200000|2021-06-07 08:40:00|360.86|360.71|360.91|360.76|360.96|360.81|360.86|360.66|139
1623055500000|2021-06-07 08:45:00|360.86|360.71|360.81|360.66|360.91|360.76|360.71|360.56|157
1623055800000|2021-06-07 08:50:00|360.76|360.61|360.91|360.76|360.91|360.76|360.71|360.56|254
1623056100000|2021-06-07 08:55:00|360.96|360.81|361.36|361.16|361.41|361.26|360.86|360.71|641
1623056400000|2021-06-07 09:00:00|361.41|361.21|361.11|360.91|361.46|361.31|361.01|360.86|463
1623056700000|2021-06-07 09:05:00|361.16|361.01|361.06|360.86|361.31|361.16|361.01|360.81|220
1623057000000|2021-06-07 09:10:00|361.01|360.91|361.16|361.01|361.31|361.11|361.01|360.86|173
1623057300000|2021-06-07 09:15:00|361.06|360.86|360.86|360.61|361.06|360.86|360.86|360.61|126
1623057600000|2021-06-07 09:20:00|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623057900000|2021-06-07 09:25:00|361.06|360.46|361.06|360.46|361.16|360.56|361.06|360.46|3
1623058200000|2021-06-07 09:30:00|361.16|360.56|361.16|360.56|361.26|360.66|361.06|360.46|0
1623058500000|2021-06-07 09:35:00|361.26|360.66|361.26|360.66|361.26|360.66|361.16|360.56|0
1623058800000|2021-06-07 09:40:00|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623059100000|2021-06-07 09:45:00|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623059400000|2021-06-07 09:50:00|361.16|360.56|361.01|360.86|361.26|360.91|360.76|360.51|23
1623059700000|2021-06-07 09:55:00|360.96|360.81|361.11|360.96|361.11|360.96|360.96|360.76|34
1623060000000|2021-06-07 10:00:00|361.06|360.91|361.21|361.06|361.26|361.06|361.06|360.91|27
1623060300000|2021-06-07 10:05:00|361.26|361.11|361.26|361.11|361.31|361.11|361.21|361.06|25
1623060600000|2021-06-07 10:10:00|361.36|361.16|361.46|361.31|361.46|361.31|361.31|361.16|68
1623060900000|2021-06-07 10:15:00|361.41|361.26|361.41|361.26|361.46|361.31|361.41|361.21|40
1623061200000|2021-06-07 10:20:00|361.46|361.31|361.51|361.36|361.51|361.36|361.41|361.31|18
1623061500000|2021-06-07 10:25:00|361.46|361.31|361.56|361.36|361.61|361.46|361.46|361.31|14
1623061800000|2021-06-07 10:30:00|361.51|361.41|361.66|361.51|361.66|361.51|361.51|361.36|20
1623062100000|2021-06-07 10:35:00|361.61|361.46|361.71|361.51|361.71|361.51|361.61|361.46|6
1623062400000|2021-06-07 10:40:00|361.76|361.56|361.71|361.56|361.76|361.61|361.66|361.51|10
1623062700000|2021-06-07 10:45:00|361.76|361.51|361.71|361.51|361.76|361.51|361.71|361.51|2
1623063000000|2021-06-07 10:50:00||361.56||361.46||361.56||361.46|3
1623063600000|2021-06-07 11:00:00|361.76|361.51|361.76|361.56|361.76|361.61|361.71|361.51|0
1623063900000|2021-06-07 11:05:00||361.61||361.51||361.61||361.51|0
1623064200000|2021-06-07 11:10:00||361.56||361.51||361.56||361.51|0
1623064500000|2021-06-07 11:15:00|361.81|361.56|361.81|361.56|361.81|361.56|361.81|361.56|1
1623064800000|2021-06-07 11:20:00|361.86|361.61|361.86|361.66|361.91|361.76|361.86|361.61|5
1623065100000|2021-06-07 11:25:00|361.81||361.81||361.81||361.81||0
1623065400000|2021-06-07 11:30:00|361.86|361.61|361.91|361.76|361.91|361.76|361.86|361.61|23
1623065700000|2021-06-07 11:35:00|361.86|361.71|361.91|361.76|361.91|361.76|361.86|361.71|42
1623066000000|2021-06-07 11:40:00|361.96|361.81|362.01|361.86|362.06|361.91|361.96|361.76|33
1623066300000|2021-06-07 11:45:00|362.06|361.91|362.16|362.01|362.16|362.01|362.06|361.86|60
1623066600000|2021-06-07 11:50:00|362.21|362.06|362.21|362.01|362.21|362.06|362.16|362.01|21
1623066900000|2021-06-07 11:55:00|362.16|362.06|362.21|362.06|362.26|362.06|362.16|362.01|26
1623067200000|2021-06-07 12:00:00|362.26|362.11|361.96|361.81|362.26|362.11|361.91|361.71|50
1623067500000|2021-06-07 12:05:00|362.01|361.76|362.01|361.81|362.06|361.86|361.96|361.76|4
1623067800000|2021-06-07 12:10:00|361.96|361.76|361.96|361.76|362.01|361.81|361.91|361.76|1
1623068100000|2021-06-07 12:15:00|362.01|361.81|361.96|361.76|362.01|361.81|361.91|361.71|0
1623068400000|2021-06-07 12:20:00|361.91|361.81|361.91|361.71|361.96|361.81|361.91|361.66|3
1623068700000|2021-06-07 12:25:00|361.96|361.76|361.86|361.66|361.96|361.76|361.86|361.66|3
1623069000000|2021-06-07 12:30:00|361.91|361.71|361.91|361.76|362.01|361.86|361.91|361.71|1
1623069300000|2021-06-07 12:35:00|361.86|361.71|362.01|361.86|362.01|361.86|361.86|361.66|14
1623069600000|2021-06-07 12:40:00|361.96|361.81|362.01|361.86|362.01|361.86|361.96|361.76|1
1623069900000|2021-06-07 12:45:00|362.06|361.81|361.96|361.81|362.06|361.86|361.91|361.71|4
1623070200000|2021-06-07 12:50:00|362.01|361.76|361.91|361.71|362.01|361.76|361.86|361.71|10
1623070500000|2021-06-07 12:55:00|361.86|361.76|361.96|361.76|361.96|361.76|361.76|361.61|5
1623070800000|2021-06-07 13:00:00|361.91|361.71|361.91|361.76|361.96|361.81|361.86|361.71|18
1623071100000|2021-06-07 13:05:00|361.96|361.71|361.81|361.66|361.96|361.71|361.76|361.61|13
1623071400000|2021-06-07 13:10:00|361.76|361.61|361.61|361.46|361.81|361.61|361.61|361.46|17
1623071700000|2021-06-07 13:15:00|361.66|361.51|361.56|361.41|361.66|361.51|361.51|361.36|33
1623072000000|2021-06-07 13:20:00|361.61|361.46|361.61|361.46|361.61|361.46|361.56|361.36|13
1623072300000|2021-06-07 13:25:00|361.56|361.41|361.56|361.41|361.61|361.46|361.56|361.41|11
1623072600000|2021-06-07 13:30:00|361.61|361.46|361.26|361.11|361.61|361.46|361.16|361.01|82
1623072900000|2021-06-07 13:35:00|361.31|361.16|361.11|360.96|361.36|361.21|361.06|360.91|90
1623073200000|2021-06-07 13:40:00|361.06|360.91|361.01|360.81|361.26|361.06|361.01|360.81|48
1623073500000|2021-06-07 13:45:00|360.96|360.86|361.11|360.96|361.11|360.96|360.96|360.76|46
1623073800000|2021-06-07 13:50:00|361.16|360.91|360.91|360.76|361.16|360.96|360.86|360.71|23
1623074100000|2021-06-07 13:55:00|360.96|360.81|360.96|360.81|361.06|360.86|360.91|360.76|17
1623074400000|2021-06-07 14:00:00|361.01|360.86|360.96|360.81|361.21|361.01|360.86|360.71|76
1623074700000|2021-06-07 14:05:00|361.01|360.76|361.06|360.86|361.11|360.91|360.96|360.76|14
1623075000000|2021-06-07 14:10:00|361.01|360.81|360.91|360.71|361.06|360.86|360.91|360.71|12
1623075300000|2021-06-07 14:15:00|360.86|360.66|360.91|360.71|360.91|360.76|360.81|360.61|25
1623075600000|2021-06-07 14:20:00|360.86|360.76|360.91|360.76|360.91|360.76|360.86|360.66|14
1623075900000|2021-06-07 14:25:00|360.86|360.71|360.91|360.71|360.91|360.76|360.81|360.66|10
1623076200000|2021-06-07 14:30:00|360.86|360.76|360.91|360.71|360.96|360.81|360.81|360.66|14
1623076500000|2021-06-07 14:35:00|360.86|360.76|360.96|360.81|361.01|360.86|360.86|360.66|38
1623076800000|2021-06-07 14:40:00|360.91|360.76|361.01|360.86|361.06|360.91|360.91|360.76|22
1623077100000|2021-06-07 14:45:00|360.96|360.81|360.91|360.66|361.01|360.86|360.81|360.66|17
1623077400000|2021-06-07 14:50:00|360.96|360.71|360.91|360.71|360.96|360.81|360.81|360.66|11
1623077700000|2021-06-07 14:55:00|360.96|360.76|361.11|360.86|361.11|360.96|360.81|360.66|53
1623078000000|2021-06-07 15:00:00|361.06|360.81|360.96|360.81|361.11|360.91|360.96|360.81|12
1623078300000|2021-06-07 15:05:00|361.01|360.86|361.06|360.86|361.11|360.86|361.01|360.86|7
1623078600000|2021-06-07 15:10:00|361.01|360.91|361.06|360.86|361.11|360.91|361.01|360.86|13
1623078900000|2021-06-07 15:15:00|361.01|360.81|361.06|360.91|361.11|360.91|360.91|360.76|23
1623079200000|2021-06-07 15:20:00|361.11|360.86|360.96|360.76|361.11|360.86|360.91|360.76|15
1623079500000|2021-06-07 15:25:00|360.91|360.81|360.81|360.66|360.91|360.81|360.81|360.61|20
1623079800000|2021-06-07 15:30:00|360.86|360.61|360.71|360.51|360.86|360.66|360.71|360.51|43
1623080100000|2021-06-07 15:35:00|360.76|360.46|360.66|360.46|360.76|360.61|360.61|360.46|26
1623080400000|2021-06-07 15:40:00|360.61|360.41|360.51|360.26|360.71|360.51|360.51|360.26|34
1623080700000|2021-06-07 15:45:00|360.56|360.31|360.36|360.16|360.61|360.41|360.31|360.16|35
1623081000000|2021-06-07 15:50:00|360.41|360.21|360.51|360.21|360.51|360.21|360.41|360.21|11
1623081300000|2021-06-07 15:55:00|360.61|360.41|360.61|360.31|360.66|360.41|360.56|360.31|22
1623081600000|2021-06-07 16:00:00|360.71|360.46|360.71|360.51|360.76|360.56|360.61|360.46|19
1623081900000|2021-06-07 16:05:00|360.76|360.56|360.76|360.56|360.81|360.56|360.71|360.56|2
1623082200000|2021-06-07 16:10:00|360.86|360.61|360.86|360.61|360.86|360.61|360.81|360.61|3
1623082500000|2021-06-07 16:15:00|360.91|360.66|360.91|360.66|360.91|360.66|360.91|360.66|2
1623083100000|2021-06-07 16:25:00|360.81|360.61|360.81|360.56|360.81|360.61|360.71|360.51|6
1623083400000|2021-06-07 16:30:00|360.76|360.51|360.76|360.51|360.81|360.51|360.71|360.51|6
1623083700000|2021-06-07 16:35:00|360.71|360.66|360.76|360.61|360.86|360.66|360.71|360.56|12
1623084000000|2021-06-07 16:40:00|360.81|360.66|360.86|360.66|360.86|360.66|360.76|360.61|24
1623084300000|2021-06-07 16:45:00|360.81||360.86||360.86||360.81||0
1623084600000|2021-06-07 16:50:00|360.91||360.86||360.91||360.81||3
1623084900000|2021-06-07 16:55:00|360.81||360.81||360.86||360.81||3
1623085200000|2021-06-07 17:00:00|360.86||360.86||360.86||360.81||3
1623085500000|2021-06-07 17:05:00|360.81||360.91||360.91||360.81||32
1623085800000|2021-06-07 17:10:00|||||||||3
1623086700000|2021-06-07 17:25:00|360.86|360.61|360.86|360.66|360.86|360.66|360.81|360.61|13
1623087000000|2021-06-07 17:30:00|360.91||360.91||360.91||360.91||3
1623087900000|2021-06-07 17:45:00|360.81|360.61|360.91|360.66|360.91|360.66|360.81|360.56|6
1623088500000|2021-06-07 17:55:00|360.86||360.86||360.86||360.86||0
1623088800000|2021-06-07 18:00:00||360.61||360.66||360.66||360.61|3
1623089100000|2021-06-07 18:05:00|||||||||1
1623090000000|2021-06-07 18:20:00||360.61||360.66||360.66||360.61|7
1623090600000|2021-06-07 18:30:00|360.91||360.91||360.91||360.86||4
1623090900000|2021-06-07 18:35:00|360.96|360.71|360.96|360.76|360.96|360.76|360.96|360.71|0
1623091200000|2021-06-07 18:40:00|361.01|360.81|361.01|360.86|361.01|360.86|361.01|360.81|2
1623091500000|2021-06-07 18:45:00|361.06||361.06||361.06||361.06||4
1623091800000|2021-06-07 18:50:00|361.01||361.06||361.06||361.01||2
1623092100000|2021-06-07 18:55:00|361.11||361.11||361.16||361.06||5
1623092700000|2021-06-07 19:05:00|361.16||361.16||361.16||361.16||0
1623093600000|2021-06-07 19:20:00|361.31|361.11|361.31|361.11|361.31|361.11|361.31|361.11|6
1623093900000|2021-06-07 19:25:00|361.36|361.16|361.36|361.16|361.36|361.16|361.36|361.11|8
1623094200000|2021-06-07 19:30:00|361.31|361.11|361.31|361.11|361.36|361.11|361.31|361.11|7
1623094500000|2021-06-07 19:35:00|361.21|361.06|361.21|361.01|361.21|361.06|361.21|360.91|6
1623094800000|2021-06-07 19:40:00|361.26|361.06|361.26|361.06|361.26|361.06|361.26|361.06|2
1623095100000|2021-06-07 19:45:00||361.01||361.06||361.06||361.01|0
1623095400000|2021-06-07 19:50:00|361.31|361.11|361.41|361.21|361.41|361.21|361.31|361.11|5
1623095700000|2021-06-07 19:55:00|361.51|361.16|361.51|361.26|361.51|361.26|361.51|361.16|4
1623096000000|2021-06-07 20:00:00||361.31||361.31||361.36||361.26|7
1623096300000|2021-06-07 20:05:00|361.46|361.26|361.46|361.21|361.46|361.26|361.46|361.21|2
1623096600000|2021-06-07 20:10:00||361.26||361.21||361.26||361.21|0
1623096900000|2021-06-07 20:15:00||361.26||361.21||361.26||361.21|1
1623097200000|2021-06-07 20:20:00||361.26||361.26||361.26||361.26|1
1623097500000|2021-06-07 20:25:00|361.51||361.51||361.51||361.51||0
1623098400000|2021-06-07 20:40:00|361.46|361.16|361.36|361.06|361.46|361.16|361.36|361.06|13
1623098700000|2021-06-07 20:45:00|361.31|361.11|361.36|361.06|361.36|361.11|361.31|361.06|1
1623099000000|2021-06-07 20:50:00||361.11||361.06||361.11||361.06|0
1623099300000|2021-06-07 20:55:00||361.11||361.01||361.11||361.01|12
1623099600000|2021-06-07 21:00:00|361.51|360.96|361.51|361.01|361.51|361.01|361.51|360.96|0
1623099900000|2021-06-07 21:05:00||361.06||361.06||361.06||361.06|0
1623100200000|2021-06-07 21:10:00|361.71|360.96|361.66|361.06|361.71|361.06|361.56|360.96|1
1623103200000|2021-06-07 22:00:00|361.56|360.96|361.66|361.06|361.66|361.06|361.56|360.96|0
1623103500000|2021-06-07 22:05:00|361.56|360.96|361.56|360.96|361.56|360.96|361.56|360.96|0
1623104100000|2021-06-07 22:15:00|361.66|361.06|361.56|360.96|361.66|361.06|361.56|360.96|0
1623105000000|2021-06-07 22:30:00|361.66|361.06|361.56|360.96|361.66|361.06|361.56|360.96|0
1623107400000|2021-06-07 23:10:00|361.66|361.06|361.66|361.06|361.66|361.06|361.56|360.96|0
1623107700000|2021-06-07 23:15:00|361.56|360.96|361.66|361.06|361.66|361.06|361.56|360.96|0
1623108000000|2021-06-07 23:20:00|361.76|361.16|361.76|361.16|361.76|361.16|361.66|361.06|0
1623108300000|2021-06-07 23:25:00|361.66|361.06|361.66|361.06|361.76|361.16|361.66|361.06|0
1623109200000|2021-06-07 23:40:00|361.56|360.96|361.56|360.96|361.56|360.96|361.56|360.96|0
1623109800000|2021-06-07 23:50:00|361.66|361.06|361.56|360.96|361.66|361.06|361.56|360.96|0
1623110700000|2021-06-08 00:05:00|361.66|361.06|361.66|361.06|361.76|361.16|361.66|361.06|0
1623111000000|2021-06-08 00:10:00|361.76|361.16|361.86|361.26|361.86|361.26|361.66|361.06|0
1623111300000|2021-06-08 00:15:00|361.76|361.16|361.86|361.26|361.86|361.26|361.76|361.16|0
1623111600000|2021-06-08 00:20:00|361.76|361.16|361.76|361.16|361.76|361.16|361.76|361.16|0
1623111900000|2021-06-08 00:25:00|361.66|361.06|361.76|361.16|361.76|361.16|361.66|361.06|0
1623112200000|2021-06-08 00:30:00|361.96|361.66|362.11|361.91|362.56|362.36|361.56|361.41|471
1623112500000|2021-06-08 00:35:00|362.16|361.96|362.36|362.16|362.41|362.26|362.01|361.81|257
1623112800000|2021-06-08 00:40:00|362.31|362.11|361.91|361.76|362.31|362.11|361.91|361.76|138
1623113100000|2021-06-08 00:45:00|361.86|361.71|362.01|361.86|362.01|361.86|361.81|361.66|176
1623113400000|2021-06-08 00:50:00|361.96|361.81|361.91|361.76|362.01|361.86|361.86|361.71|81
1623113700000|2021-06-08 00:55:00|361.86|361.71|361.71|361.56|361.96|361.81|361.71|361.51|128
1623114000000|2021-06-08 01:00:00|361.76|361.61|361.61|361.41|361.91|361.71|361.51|361.31|320
1623114300000|2021-06-08 01:05:00|361.66|361.46|361.26|361.11|361.71|361.56|361.21|361.06|141
1623114600000|2021-06-08 01:10:00|361.31|361.06|361.41|361.21|361.46|361.31|361.21|361.06|174
1623114900000|2021-06-08 01:15:00|361.46|361.26|361.41|361.26|361.51|361.36|361.26|361.11|171
1623115200000|2021-06-08 01:20:00|361.36|361.21|361.31|361.16|361.41|361.26|361.11|360.96|159
1623115500000|2021-06-08 01:25:00|361.26|361.11|361.31|361.16|361.46|361.31|361.26|361.06|212
1623115800000|2021-06-08 01:30:00|361.36|361.21|361.26|361.11|361.41|361.21|361.16|361.01|190
1623116100000|2021-06-08 01:35:00|361.21|361.06|361.01|360.86|361.41|361.26|361.01|360.86|179
1623116400000|2021-06-08 01:40:00|361.06|360.81|360.96|360.81|361.06|360.91|360.91|360.76|170
1623116700000|2021-06-08 01:45:00|361.01|360.86|361.21|361.06|361.26|361.11|361.01|360.86|174
1623117000000|2021-06-08 01:50:00|361.11|361.01|361.16|361.01|361.21|361.06|361.06|360.91|97
1623117300000|2021-06-08 01:55:00|361.21|361.06|360.96|360.81|361.21|361.06|360.91|360.76|69
1623117600000|2021-06-08 02:00:00|360.91|360.76|360.81|360.66|360.96|360.81|360.76|360.61|177
1623117900000|2021-06-08 02:05:00|360.76|360.61|360.86|360.71|360.86|360.71|360.76|360.61|74
1623118200000|2021-06-08 02:10:00|360.91|360.76|360.81|360.66|360.96|360.81|360.71|360.56|71
1623118500000|2021-06-08 02:15:00|360.76|360.61|360.71|360.51|360.91|360.71|360.66|360.51|82
1623118800000|2021-06-08 02:20:00|360.66|360.46|360.31|360.16|360.66|360.51|360.26|360.11|176
1623119100000|2021-06-08 02:25:00|360.21|360.06|360.06|359.91|360.36|360.21|360.06|359.91|193
1623119400000|2021-06-08 02:30:00|360.01|359.86|359.76|359.61|360.16|359.96|359.71|359.56|277
1623119700000|2021-06-08 02:35:00|359.71|359.56|360.11|359.96|360.16|360.01|359.66|359.51|128
1623120000000|2021-06-08 02:40:00|360.06|359.91|360.21|360.06|360.31|360.11|360.06|359.86|174
1623120300000|2021-06-08 02:45:00|360.16|360.01|360.11|359.96|360.31|360.11|360.06|359.91|92
1623120600000|2021-06-08 02:50:00|360.06|359.91|359.91|359.76|360.16|359.96|359.91|359.76|148
1623120900000|2021-06-08 02:55:00|359.96|359.81|359.81|359.61|359.96|359.81|359.71|359.56|146
1623121200000|2021-06-08 03:00:00|359.76|359.56|359.11|358.96|359.76|359.56|359.11|358.96|214
1623121500000|2021-06-08 03:05:00|359.06|358.91|359.36|359.21|359.36|359.21|359.01|358.86|383
1623121800000|2021-06-08 03:10:00|359.41|359.26|359.31|359.16|359.46|359.26|359.16|358.96|229
1623122100000|2021-06-08 03:15:00|359.26|359.11|359.41|359.21|359.41|359.21|359.16|359.01|188
1623122400000|2021-06-08 03:20:00|359.46|359.26|359.96|359.81|360.01|359.86|359.46|359.26|197
1623122700000|2021-06-08 03:25:00|360.01|359.86|359.86|359.71|360.01|359.86|359.76|359.61|206
1623123000000|2021-06-08 03:30:00|359.81|359.66|359.81|359.66|359.86|359.71|359.71|359.51|133
1623123300000|2021-06-08 03:35:00|359.76|359.61|359.86|359.71|359.96|359.76|359.71|359.56|250
1623123600000|2021-06-08 03:40:00|359.91|359.76|359.86|359.71|359.96|359.81|359.86|359.71|95
1623123900000|2021-06-08 03:45:00|359.81|359.66|359.66|359.51|359.81|359.66|359.66|359.51|141
1623124200000|2021-06-08 03:50:00|359.71|359.56|359.86|359.71|359.91|359.76|359.71|359.56|101
1623124500000|2021-06-08 03:55:00|359.81|359.66|359.96|359.81|360.01|359.81|359.81|359.66|99
1623124800000|2021-06-08 04:00:00|359.91|359.76|359.86|359.71|359.91|359.76|359.86|359.71|55
1623125100000|2021-06-08 04:05:00|359.91|359.76|359.91|359.76|359.96|359.76|359.81|359.66|64
1623125400000|2021-06-08 04:10:00|359.86|359.71|360.01|359.86|360.01|359.86|359.86|359.71|39
1623125700000|2021-06-08 04:15:00|359.96|359.81|360.11|359.96|360.11|359.96|359.96|359.81|41
1623126000000|2021-06-08 04:20:00|360.16|360.01|360.41|360.26|360.46|360.26|360.11|360.01|222
1623126300000|2021-06-08 04:25:00|360.46|360.31|360.76|360.61|360.81|360.66|360.46|360.31|136
1623126600000|2021-06-08 04:30:00|360.81|360.66|360.81|360.66|360.96|360.76|360.76|360.61|210
1623126900000|2021-06-08 04:35:00|360.76|360.61|360.66|360.46|360.76|360.61|360.56|360.41|82
1623127200000|2021-06-08 04:40:00|360.61|360.51|360.71|360.56|360.76|360.61|360.61|360.51|27
1623127500000|2021-06-08 04:45:00|360.66|360.51|360.71|360.56|360.76|360.61|360.66|360.51|25
1623127800000|2021-06-08 04:50:00|360.76|360.61|360.86|360.71|360.86|360.71|360.76|360.61|60
1623128100000|2021-06-08 04:55:00|360.81|360.66|360.71|360.56|360.86|360.71|360.71|360.56|81
1623128400000|2021-06-08 05:00:00|360.61|360.51|360.76|360.61|360.76|360.61|360.46|360.31|160
1623128700000|2021-06-08 05:05:00|360.81|360.66|361.36|361.16|361.36|361.16|360.76|360.61|377
1623129000000|2021-06-08 05:10:00|361.31|361.21|361.16|361.01|361.31|361.21|361.11|360.91|164
1623129300000|2021-06-08 05:15:00|361.21|361.06|361.26|361.11|361.36|361.16|361.16|361.06|73
1623129600000|2021-06-08 05:20:00|361.21|361.06|361.11|360.96|361.26|361.11|361.06|360.91|58
1623129900000|2021-06-08 05:25:00|361.16|361.01|361.06|360.91|361.21|361.06|361.01|360.86|62
1623130200000|2021-06-08 05:30:00|361.01|360.86|361.11|360.96|361.11|360.96|360.96|360.81|82
1623130500000|2021-06-08 05:35:00|361.06|360.91|361.56|361.36|361.61|361.46|361.06|360.91|226
1623130800000|2021-06-08 05:40:00|361.51|361.31|361.61|361.46|361.66|361.46|361.51|361.31|193
1623131100000|2021-06-08 05:45:00|361.56|361.41|361.51|361.36|361.66|361.51|361.51|361.36|122
1623131400000|2021-06-08 05:50:00|361.56|361.41|361.61|361.46|361.66|361.46|361.56|361.36|88
1623131700000|2021-06-08 05:55:00|361.56|361.41|361.16|360.96|361.61|361.46|361.11|360.96|148
1623132000000|2021-06-08 06:00:00|361.11|361.01|361.46|361.31|361.51|361.36|361.11|361.01|157
1623132300000|2021-06-08 06:05:00|361.51|361.36|361.46|361.31|361.51|361.36|361.36|361.21|53
1623132600000|2021-06-08 06:10:00|361.41|361.26|361.36|361.16|361.41|361.26|361.36|361.16|75
1623132900000|2021-06-08 06:15:00|361.31|361.21|361.11|360.96|361.31|361.21|361.11|360.96|71
1623133200000|2021-06-08 06:20:00|361.06|360.91|361.11|360.96|361.11|360.96|361.06|360.86|115
1623133500000|2021-06-08 06:25:00|361.16|361.01|361.06|360.91|361.16|361.01|361.06|360.91|61
1623133800000|2021-06-08 06:30:00|361.11|360.96|361.16|361.01|361.26|361.06|361.06|360.91|74
1623134100000|2021-06-08 06:35:00|361.21|360.96|361.21|361.06|361.26|361.11|361.06|360.91|113
1623134400000|2021-06-08 06:40:00|361.26|361.01|361.26|361.11|361.26|361.11|361.11|360.96|72
1623134700000|2021-06-08 06:45:00|361.21|361.06|361.16|360.96|361.26|361.06|360.96|360.81|119
1623135000000|2021-06-08 06:50:00|361.11|361.01|361.01|360.86|361.16|361.01|360.96|360.81|50
1623135300000|2021-06-08 06:55:00|361.06|360.91|361.06|360.91|361.11|360.96|360.96|360.81|84
1623135600000|2021-06-08 07:00:00|361.01|360.86|360.96|360.81|361.06|360.91|360.86|360.66|243
1623135900000|2021-06-08 07:05:00|361.01|360.86|361.01|360.86|361.06|360.91|360.96|360.81|141
1623136200000|2021-06-08 07:10:00|360.96|360.81|361.01|360.86|361.11|360.96|360.91|360.76|112
1623136500000|2021-06-08 07:15:00|360.96|360.81|360.86|360.71|361.01|360.86|360.86|360.71|73
1623136800000|2021-06-08 07:20:00|360.91|360.76|360.86|360.71|360.96|360.81|360.81|360.66|114
1623137100000|2021-06-08 07:25:00|360.81|360.66|360.81|360.66|360.91|360.76|360.76|360.61|59
1623137400000|2021-06-08 07:30:00|360.86|360.61|360.81|360.66|360.86|360.66|360.76|360.61|96
1623137700000|2021-06-08 07:35:00|360.76|360.61|360.46|360.31|360.76|360.61|360.46|360.31|118
1623138000000|2021-06-08 07:40:00|360.51|360.36|360.61|360.46|360.61|360.46|360.51|360.31|93
1623138300000|2021-06-08 07:45:00|360.56|360.41|360.56|360.41|360.61|360.46|360.56|360.36|59
1623138600000|2021-06-08 07:50:00|360.51|360.36|360.61|360.46|360.61|360.46|360.46|360.31|128
1623138900000|2021-06-08 07:55:00|360.66|360.51|360.86|360.71|360.86|360.71|360.66|360.51|92
1623139200000|2021-06-08 08:00:00|360.91|360.76|360.96|360.81|360.96|360.81|360.91|360.76|48
1623139500000|2021-06-08 08:05:00|361.01|360.86|361.01|360.86|361.01|360.86|360.96|360.81|68
1623139800000|2021-06-08 08:10:00|360.96|360.81|360.86|360.71|361.01|360.86|360.86|360.71|115
1623140100000|2021-06-08 08:15:00|360.91|360.76|361.01|360.86|361.01|360.86|360.91|360.76|48
1623140400000|2021-06-08 08:20:00|361.06|360.91|361.06|360.91|361.16|360.96|361.01|360.86|95
1623140700000|2021-06-08 08:25:00|361.01|360.86|360.96|360.81|361.01|360.86|360.86|360.71|86
1623141000000|2021-06-08 08:30:00|361.01|360.86|361.21|361.06|361.21|361.06|361.01|360.81|149
1623141300000|2021-06-08 08:35:00|361.26|361.01|361.16|361.01|361.26|361.06|361.16|361.01|81
1623141600000|2021-06-08 08:40:00|361.11|360.91|361.11|360.96|361.21|361.01|361.01|360.86|143
1623141900000|2021-06-08 08:45:00|361.06|360.91|361.01|360.81|361.06|360.91|360.96|360.81|88
1623142200000|2021-06-08 08:50:00|360.96|360.86|360.76|360.61|361.06|360.91|360.76|360.61|235
1623142500000|2021-06-08 08:55:00|360.81|360.66|361.06|360.91|361.06|360.91|360.76|360.56|299
1623142800000|2021-06-08 09:00:00|361.01|360.86|360.61|360.41|361.11|360.96|360.56|360.41|424
1623143100000|2021-06-08 09:05:00|360.66|360.46|360.96|360.81|361.01|360.81|360.66|360.46|176
1623143400000|2021-06-08 09:10:00|361.01|360.86|361.01|360.76|361.01|360.86|360.91|360.76|97
1623143700000|2021-06-08 09:15:00|361.06|360.81|361.01|360.76|361.06|360.86|360.91|360.76|61
1623144000000|2021-06-08 09:20:00|361.16|360.56|361.36|360.76|361.36|360.76|361.16|360.56|0
1623144300000|2021-06-08 09:25:00|361.46|360.86|361.26|360.66|361.46|360.86|361.26|360.66|1
1623144900000|2021-06-08 09:35:00|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623145200000|2021-06-08 09:40:00|361.16|360.56|361.16|360.56|361.26|360.66|361.16|360.56|0
1623145500000|2021-06-08 09:45:00|361.26|360.66|361.16|360.56|361.26|360.66|361.16|360.56|0
1623145800000|2021-06-08 09:50:00|360.96|360.76|361.06|360.76|361.06|360.76|360.86|360.56|3
1623146100000|2021-06-08 09:55:00||360.86||360.76||360.86||360.76|1
1623146400000|2021-06-08 10:00:00|361.01|360.81|360.96|360.76|361.06|360.81|360.96|360.76|0
1623146700000|2021-06-08 10:05:00|361.01|360.66|360.96|360.71|361.01|360.71|360.96|360.66|1
1623147000000|2021-06-08 10:10:00|||||||||8
1623147300000|2021-06-08 10:15:00|360.91|360.66|360.86|360.56|360.96|360.71|360.76|360.56|68
1623147600000|2021-06-08 10:20:00|360.81|360.51|360.76|360.51|360.81|360.56|360.76|360.51|3
1623147900000|2021-06-08 10:25:00|360.66|360.56|360.51|360.31|360.66|360.56|360.51|360.26|15
1623148200000|2021-06-08 10:30:00|360.46|360.26|360.56|360.36|360.56|360.36|360.46|360.26|7
1623148500000|2021-06-08 10:35:00|360.51|360.31|360.96|360.76|361.01|360.81|360.51|360.26|31
1623148800000|2021-06-08 10:40:00|360.91|360.71|360.91|360.66|360.96|360.76|360.86|360.66|8
1623149400000|2021-06-08 10:50:00|360.96|360.71|360.91|360.71|360.96|360.71|360.91|360.71|1
1623149700000|2021-06-08 10:55:00|360.96|360.76|360.91|360.66|360.96|360.76|360.91|360.66|3
1623150000000|2021-06-08 11:00:00||360.71||360.71||360.71||360.71|0
1623150300000|2021-06-08 11:05:00|360.96|360.76|360.96|360.66|360.96|360.81|360.91|360.66|3
1623150600000|2021-06-08 11:10:00|360.91|360.71|360.96|360.71|360.96|360.71|360.91|360.71|0
1623150900000|2021-06-08 11:15:00|361.01|360.76|361.11|360.96|361.11|360.96|360.96|360.76|41
1623151200000|2021-06-08 11:20:00|361.16|361.01|361.16|361.01|361.21|361.01|361.11|361.01|4
1623151500000|2021-06-08 11:25:00|361.21|361.06|361.21|361.06|361.26|361.11|361.16|361.01|30
1623151800000|2021-06-08 11:30:00||361.01||361.01||361.06||361.01|2
1623152100000|2021-06-08 11:35:00||361.06||361.01||361.06||361.01|10
1623152400000|2021-06-08 11:40:00|361.26|361.06|361.26|361.06|361.26|361.11|361.21|361.01|13
1623152700000|2021-06-08 11:45:00|||||||||5
1623153000000|2021-06-08 11:50:00|361.21|361.11|361.26|361.06|361.26|361.11|361.21|361.06|3
1623153300000|2021-06-08 11:55:00||361.11||361.06||361.11||361.06|4
1623153600000|2021-06-08 12:00:00|361.31|361.01|361.16|361.01|361.31|361.01|361.16|361.01|7
1623153900000|2021-06-08 12:05:00|361.21|361.06|361.26|361.06|361.26|361.11|361.21|361.01|18
1623154200000|2021-06-08 12:10:00|||||||||1
1623154500000|2021-06-08 12:15:00|361.31|361.11|361.36|361.21|361.36|361.21|361.31|361.06|24
1623154800000|2021-06-08 12:20:00|361.31|361.16|361.41|361.26|361.41|361.26|361.31|361.16|21
1623155100000|2021-06-08 12:25:00|361.36|361.21|361.41|361.26|361.41|361.26|361.36|361.21|30
1623155400000|2021-06-08 12:30:00|361.46|361.21|361.26|361.06|361.46|361.26|361.26|361.06|15
1623156000000|2021-06-08 12:40:00||361.01||361.11||361.11||361.01|0
1623156300000|2021-06-08 12:45:00||361.06||361.06||361.11||361.06|0
1623156600000|2021-06-08 12:50:00|361.16|360.96|361.11|360.91|361.16|361.01|361.11|360.91|11
1623156900000|2021-06-08 12:55:00|361.16|360.96|361.11|360.91|361.16|361.01|361.11|360.91|12
1623157200000|2021-06-08 13:00:00|361.16|360.96|361.21|361.01|361.26|361.06|361.11|360.96|6
1623157500000|2021-06-08 13:05:00|361.26|361.06|361.31|361.06|361.31|361.06|361.16|361.01|6
1623157800000|2021-06-08 13:10:00|361.16|361.01|361.16|361.01|361.31|361.06|361.16|361.01|9
1623158100000|2021-06-08 13:15:00||360.96||360.96||361.01||360.91|2
1623158400000|2021-06-08 13:20:00|361.11|360.91|361.16|360.96|361.21|361.01|361.06|360.91|8
1623158700000|2021-06-08 13:25:00|361.21|361.01|361.26|361.06|361.26|361.11|361.01|360.86|76
1623159000000|2021-06-08 13:30:00|361.21|361.01|361.06|360.86|361.26|361.06|361.06|360.81|38
1623159300000|2021-06-08 13:35:00|361.11|360.91|361.01|360.81|361.11|360.91|361.01|360.81|6
1623159600000|2021-06-08 13:40:00|361.06|360.86|360.91|360.76|361.06|360.86|360.91|360.71|2
1623159900000|2021-06-08 13:45:00|360.86|360.71|360.61|360.46|360.91|360.76|360.61|360.46|33
1623160200000|2021-06-08 13:50:00|360.56|360.41|360.51|360.26|360.56|360.41|360.31|360.16|31
1623160500000|2021-06-08 13:55:00|360.46|360.31|360.61|360.46|360.61|360.46|360.46|360.31|8
1623160800000|2021-06-08 14:00:00|360.56|360.41|360.91|360.71|360.91|360.71|360.56|360.36|19
1623161100000|2021-06-08 14:05:00|360.86|360.66|361.06|360.86|361.06|360.86|360.86|360.61|7
1623161400000|2021-06-08 14:10:00|361.01|360.81|361.01|360.81|361.06|360.86|360.91|360.76|6
1623161700000|2021-06-08 14:15:00|360.96|360.86|361.06|360.86|361.06|360.91|360.96|360.76|10
1623162000000|2021-06-08 14:20:00|361.01|360.81|361.01|360.76|361.06|360.91|360.96|360.76|9
1623162300000|2021-06-08 14:25:00|361.06|360.81|361.01|360.81|361.06|360.86|360.91|360.76|3
1623162600000|2021-06-08 14:30:00|360.96|360.86|361.01|360.81|361.06|360.86|360.96|360.81|8
1623162900000|2021-06-08 14:35:00|361.06|360.86|361.11|360.86|361.11|360.86|361.01|360.81|7
1623163200000|2021-06-08 14:40:00|361.06|360.91|361.31|361.01|361.31|361.06|361.06|360.91|3
1623163500000|2021-06-08 14:45:00|361.26|361.06|361.11|360.86|361.31|361.06|361.06|360.86|37
1623163800000|2021-06-08 14:50:00|361.16|360.91|361.11|360.91|361.16|360.96|361.11|360.86|1
1623164100000|2021-06-08 14:55:00|361.16|360.96|361.16|360.91|361.16|360.96|361.11|360.91|4
1623164400000|2021-06-08 15:00:00|361.11|360.96|361.11|360.91|361.21|361.01|361.11|360.91|7
1623164700000|2021-06-08 15:05:00|361.06|360.96|361.16|360.96|361.16|361.01|361.01|360.86|6
1623165000000|2021-06-08 15:10:00|361.11|361.01|361.11|360.81|361.16|361.01|361.11|360.81|8
1623165300000|2021-06-08 15:15:00|361.01|360.86|360.91|360.56|361.06|360.91|360.91|360.56|44
1623165600000|2021-06-08 15:20:00|360.81|360.61|360.76|360.46|360.81|360.66|360.61|360.46|22
1623165900000|2021-06-08 15:25:00|360.71|360.51|360.91|360.66|360.91|360.66|360.71|360.51|4
1623166200000|2021-06-08 15:30:00|361.01|360.61|360.96|360.76|361.06|360.86|360.91|360.61|9
1623166500000|2021-06-08 15:35:00|361.01|360.71|361.01|360.76|361.06|360.91|360.91|360.66|11
1623166800000|2021-06-08 15:40:00|360.96|360.71|361.11|360.86|361.11|360.86|360.86|360.71|14
1623167100000|2021-06-08 15:45:00||360.81||360.81||360.86||360.81|0
1623167400000|2021-06-08 15:50:00|361.01|360.86|361.01|360.81|361.01|360.86|360.96|360.76|3
1623167700000|2021-06-08 15:55:00|360.96|360.76|361.01|360.81|361.01|360.81|360.96|360.76|0
1623168000000|2021-06-08 16:00:00|360.96|360.86|360.96|360.76|361.01|360.86|360.96|360.76|1
1623168300000|2021-06-08 16:05:00||360.81||360.76||360.81||360.76|0
1623168600000|2021-06-08 16:10:00|360.91|360.71|360.96|360.81|360.96|360.81|360.86|360.71|4
1623168900000|2021-06-08 16:15:00|360.91|360.76|360.96|360.76|360.96|360.81|360.91|360.76|3
1623169200000|2021-06-08 16:20:00|360.91|360.81|360.86|360.66|360.96|360.81|360.81|360.66|3
1623169500000|2021-06-08 16:25:00|360.81|360.61|360.96|360.81|360.96|360.81|360.76|360.61|8
1623169800000|2021-06-08 16:30:00|361.01|360.86|361.11|360.86|361.11|360.91|361.01|360.86|1
1623170100000|2021-06-08 16:35:00|||||||||1
1623171000000|2021-06-08 16:50:00|361.16||361.11||361.16||361.11||1
1623171300000|2021-06-08 16:55:00|361.16|360.91|361.31|361.01|361.31|361.01|361.16|360.91|2
1623171600000|2021-06-08 17:00:00||360.96||360.96||360.96||360.91|4
1623171900000|2021-06-08 17:05:00|361.26||361.31||361.31||361.26||0
1623172200000|2021-06-08 17:10:00|361.36||361.36||361.36||361.36||3
1623172500000|2021-06-08 17:15:00|361.41|361.01|361.41|361.01|361.41|361.06|361.36|361.01|30
1623172800000|2021-06-08 17:20:00||361.06||361.11||361.11||361.01|0
1623173100000|2021-06-08 17:25:00|||||||||1
1623173400000|2021-06-08 17:30:00||361.06||361.06||361.11||361.06|0
1623174000000|2021-06-08 17:40:00|361.46||361.46||361.46||361.46||1
1623174300000|2021-06-08 17:45:00||361.11||361.11||361.11||361.11|1
1623174600000|2021-06-08 17:50:00|361.41|361.06|361.41|361.06|361.41|361.06|361.41|361.06|1
1623175800000|2021-06-08 18:10:00||361.11||361.11||361.16||361.11|0
1623176100000|2021-06-08 18:15:00||361.16||361.11||361.16||361.11|0
1623176400000|2021-06-08 18:20:00|361.31|361.16|361.31|361.11|361.31|361.16|361.31|361.11|0
1623176700000|2021-06-08 18:25:00|361.36|361.16|361.41|361.16|361.41|361.16|361.36|361.16|4
1623177000000|2021-06-08 18:30:00|361.46||361.51||361.51||361.46||9
1623177300000|2021-06-08 18:35:00|361.41||361.41||361.41||361.41||1
1623177600000|2021-06-08 18:40:00||361.21||361.21||361.21||361.21|1
1623177900000|2021-06-08 18:45:00|361.46|361.11|361.46|361.26|361.46|361.26|361.46|361.11|4
1623178200000|2021-06-08 18:50:00|361.51|361.21|361.51|361.26|361.51|361.26|361.51|361.21|1
1623178500000|2021-06-08 18:55:00|361.56|361.21|361.61|361.36|361.61|361.36|361.56|361.21|24
1623178800000|2021-06-08 19:00:00|361.66|361.41|361.66|361.46|361.66|361.46|361.66|361.41|2
1623179100000|2021-06-08 19:05:00||361.41||361.41||361.41||361.41|1
1623179400000|2021-06-08 19:10:00||361.36||361.41||361.46||361.36|1
1623179700000|2021-06-08 19:15:00||361.46||361.46||361.46||361.41|1
1623180000000|2021-06-08 19:20:00|361.71|361.51|361.71|361.51|361.71|361.51|361.71|361.51|1
1623180300000|2021-06-08 19:25:00|361.66|361.56|361.71|361.51|361.71|361.56|361.66|361.51|14
1623180600000|2021-06-08 19:30:00||361.46||361.46||361.46||361.46|2
1623180900000|2021-06-08 19:35:00|||||||||3
1623181200000|2021-06-08 19:40:00|361.66||361.66||361.66||361.61||14
1623181500000|2021-06-08 19:45:00|361.71||361.71||361.71||361.71||8
1623182100000|2021-06-08 19:55:00|361.56|361.41|361.56|361.36|361.71|361.46|361.56|361.31|6
1623182400000|2021-06-08 20:00:00|361.61|361.31|361.61|361.41|361.61|361.41|361.61|361.31|9
1623182700000|2021-06-08 20:05:00||361.46||361.46||361.46||361.41|0
1623183000000|2021-06-08 20:10:00||361.41||361.41||361.46||361.41|0
1623183600000|2021-06-08 20:20:00||361.36||361.36||361.41||361.36|3
1623184800000|2021-06-08 20:40:00|361.56|361.31|361.56|361.21|361.56|361.31|361.41|361.16|8
1623185100000|2021-06-08 20:45:00|361.61|361.26|361.61|361.06|361.61|361.26|361.61|361.06|3
1623185700000|2021-06-08 20:55:00|361.66|361.11|361.76|361.41|361.76|361.41|361.61|361.11|8
1623186000000|2021-06-08 21:00:00|361.71|361.36|361.76|361.16|361.76|361.36|361.71|361.11|0
1623186300000|2021-06-08 21:05:00|361.71||361.76||361.76||361.71||0
1623186600000|2021-06-08 21:10:00|||||||||5
1623189600000|2021-06-08 22:00:00|361.86|361.26|361.66|361.06|361.86|361.26|361.66|361.06|0
1623189900000|2021-06-08 22:05:00|361.76|361.16|361.66|361.06|361.76|361.16|361.66|361.06|0
1623190200000|2021-06-08 22:10:00|361.76|361.16|361.76|361.16|361.76|361.16|361.76|361.16|0
1623190800000|2021-06-08 22:20:00|361.86|361.26|361.86|361.26|361.86|361.26|361.86|361.26|0
1623191100000|2021-06-08 22:25:00|361.76|361.16|361.86|361.26|361.86|361.26|361.76|361.16|0
1623192000000|2021-06-08 22:40:00|361.76|361.16|361.76|361.16|361.86|361.26|361.76|361.16|0
1623192300000|2021-06-08 22:45:00|361.86|361.26|361.86|361.26|361.86|361.26|361.76|361.16|0
1623192600000|2021-06-08 22:50:00|361.87|361.27|361.87|361.27|361.87|361.27|361.87|361.27|0
1623194100000|2021-06-08 23:15:00|361.97|361.37|361.87|361.27|361.97|361.37|361.87|361.27|0
1623194700000|2021-06-08 23:25:00|361.77|361.17|361.77|361.17|361.87|361.27|361.77|361.17|0
1623195000000|2021-06-08 23:30:00|361.87|361.27|361.87|361.27|361.87|361.27|361.77|361.17|0
1623195300000|2021-06-08 23:35:00|361.97|361.37|361.87|361.27|361.97|361.37|361.87|361.27|0
1623195600000|2021-06-08 23:40:00|361.97|361.37|361.87|361.27|361.97|361.37|361.77|361.17|0
1623196800000|2021-06-09 00:00:00|361.77|361.17|361.77|361.17|361.97|361.37|361.77|361.17|0
1623197100000|2021-06-09 00:05:00|361.87|361.27|361.77|361.17|361.87|361.27|361.77|361.17|0
1623197400000|2021-06-09 00:10:00|361.87|361.27|361.77|361.17|361.87|361.27|361.67|361.07|0
1623197700000|2021-06-09 00:15:00|361.67|361.07|361.67|361.07|361.77|361.17|361.57|360.97|0
1623198000000|2021-06-09 00:20:00|361.77|361.17|361.87|361.27|361.87|361.27|361.67|361.07|0
1623198300000|2021-06-09 00:25:00|361.77|361.17|361.87|361.27|361.87|361.27|361.77|361.17|0
1623198600000|2021-06-09 00:30:00|361.27|360.97|360.67|360.42|361.27|360.97|360.37|360.22|261
1623198900000|2021-06-09 00:35:00|360.62|360.47|360.37|360.22|360.72|360.52|360.17|360.02|238
1623199200000|2021-06-09 00:40:00|360.32|360.17|360.17|360.02|360.47|360.27|360.17|360.02|141
1623199500000|2021-06-09 00:45:00|360.22|360.07|360.22|360.02|360.47|360.27|360.17|360.02|119
1623199800000|2021-06-09 00:50:00|360.17|360.07|360.32|360.17|360.42|360.27|360.17|360.02|152
1623200100000|2021-06-09 00:55:00|360.37|360.12|360.22|360.07|360.42|360.27|360.07|359.92|122
1623200400000|2021-06-09 01:00:00|360.17|360.02|359.87|359.67|360.22|360.07|359.57|359.42|710
1623200700000|2021-06-09 01:05:00|359.82|359.62|359.67|359.47|359.87|359.67|359.32|359.17|328
1623201000000|2021-06-09 01:10:00|359.62|359.52|359.62|359.47|359.87|359.72|359.52|359.37|226
1623201300000|2021-06-09 01:15:00|359.57|359.42|359.72|359.52|359.77|359.62|359.27|359.12|206
1623201600000|2021-06-09 01:20:00|359.67|359.57|359.47|359.27|359.87|359.67|359.22|359.07|213
1623201900000|2021-06-09 01:25:00|359.42|359.22|359.07|358.82|359.47|359.32|358.97|358.82|188
1623202200000|2021-06-09 01:30:00|359.02|358.87|359.22|359.02|359.22|359.07|358.62|358.47|263
1623202500000|2021-06-09 01:35:00|359.27|359.07|359.17|358.97|359.42|359.27|359.12|358.97|129
1623202800000|2021-06-09 01:40:00|359.12|359.02|359.27|359.12|359.42|359.27|359.02|358.87|160
1623203100000|2021-06-09 01:45:00|359.22|359.07|359.27|359.12|359.32|359.17|359.12|358.97|115
1623203400000|2021-06-09 01:50:00|359.22|359.07|359.12|358.97|359.22|359.07|359.07|358.92|93
1623203700000|2021-06-09 01:55:00|359.17|359.02|359.42|359.27|359.52|359.37|359.12|358.92|75
1623204000000|2021-06-09 02:00:00|359.37|359.22|359.17|359.02|359.37|359.22|359.12|358.97|92
1623204300000|2021-06-09 02:05:00|359.12|358.97|358.92|358.77|359.17|359.02|358.87|358.72|145
1623204600000|2021-06-09 02:10:00|358.87|358.72|358.92|358.77|359.02|358.82|358.82|358.67|121
1623204900000|2021-06-09 02:15:00|358.97|358.82|358.92|358.77|358.97|358.82|358.87|358.72|75
1623205200000|2021-06-09 02:20:00|358.87|358.72|358.77|358.57|358.97|358.82|358.77|358.57|148
1623205500000|2021-06-09 02:25:00|358.72|358.62|358.72|358.57|358.77|358.62|358.67|358.47|110
1623205800000|2021-06-09 02:30:00|358.77|358.52|359.07|358.92|359.17|359.02|358.77|358.52|162
1623206100000|2021-06-09 02:35:00|359.12|358.97|359.32|359.17|359.37|359.22|359.07|358.92|138
1623206400000|2021-06-09 02:40:00|359.37|359.22|359.37|359.17|359.47|359.32|359.22|359.02|122
1623206700000|2021-06-09 02:45:00|359.32|359.22|359.37|359.22|359.47|359.32|359.27|359.07|96
1623207000000|2021-06-09 02:50:00|359.32|359.17|359.57|359.42|359.57|359.42|359.32|359.12|127
1623207300000|2021-06-09 02:55:00|359.62|359.47|359.57|359.42|359.72|359.57|359.52|359.37|111
1623207600000|2021-06-09 03:00:00|359.52|359.37|359.22|359.07|359.57|359.37|359.22|359.07|122
1623207900000|2021-06-09 03:05:00|359.17|359.02|359.17|359.02|359.17|359.07|358.97|358.82|216
1623208200000|2021-06-09 03:10:00|359.22|359.07|359.22|359.07|359.27|359.12|359.17|359.02|109
1623208500000|2021-06-09 03:15:00|359.27|359.12|359.42|359.27|359.42|359.27|359.27|359.12|90
1623208800000|2021-06-09 03:20:00|359.47|359.32|359.07|358.92|359.57|359.37|359.02|358.87|271
1623209100000|2021-06-09 03:25:00|359.12|358.97|359.07|358.92|359.17|359.02|359.02|358.87|115
1623209400000|2021-06-09 03:30:00|359.17|358.97|359.12|358.97|359.27|359.12|359.12|358.97|50
1623209700000|2021-06-09 03:35:00|359.07|358.92|359.07|358.92|359.07|358.92|359.02|358.87|64
1623210000000|2021-06-09 03:40:00|359.12|358.97|359.07|358.92|359.12|358.97|359.02|358.87|150
1623210300000|2021-06-09 03:45:00|359.12|358.97|359.02|358.87|359.12|358.97|358.92|358.77|474
1623210600000|2021-06-09 03:50:00|358.97|358.82|359.22|359.07|359.22|359.07|358.97|358.82|101
1623210900000|2021-06-09 03:55:00|359.17|358.97|359.12|358.97|359.17|358.97|359.02|358.87|56
1623211200000|2021-06-09 04:00:00|359.17|359.02|359.02|358.87|359.22|359.07|359.02|358.82|64
1623211500000|2021-06-09 04:05:00|358.97|358.82|358.77|358.62|359.02|358.87|358.77|358.62|47
1623211800000|2021-06-09 04:10:00|358.82|358.67|358.97|358.82|358.97|358.82|358.77|358.62|77
1623212100000|2021-06-09 04:15:00|358.92|358.77|359.07|358.87|359.07|358.92|358.87|358.67|73
1623212400000|2021-06-09 04:20:00|359.12|358.92|358.97|358.82|359.12|358.97|358.92|358.77|13
1623212700000|2021-06-09 04:25:00|358.92|358.77|358.62|358.47|358.92|358.77|358.62|358.47|75
1623213000000|2021-06-09 04:30:00|358.57|358.42|358.47|358.32|358.62|358.47|358.47|358.27|151
1623213300000|2021-06-09 04:35:00|358.52|358.27|358.67|358.52|358.72|358.57|358.47|358.27|120
1623213600000|2021-06-09 04:40:00|358.72|358.57|358.72|358.57|358.82|358.62|358.62|358.47|76
1623213900000|2021-06-09 04:45:00|358.67|358.52|358.67|358.52|358.87|358.72|358.62|358.47|71
1623214200000|2021-06-09 04:50:00|358.62|358.47|358.72|358.57|358.77|358.62|358.62|358.47|50
1623214500000|2021-06-09 04:55:00|358.67|358.52|358.72|358.57|358.77|358.62|358.57|358.42|67
1623214800000|2021-06-09 05:00:00|358.77|358.62|358.87|358.72|358.92|358.77|358.72|358.57|123
1623215100000|2021-06-09 05:05:00|358.82|358.62|358.82|358.67|358.87|358.72|358.67|358.52|73
1623215400000|2021-06-09 05:10:00|358.87|358.72|358.82|358.67|358.87|358.72|358.77|358.62|81
1623215700000|2021-06-09 05:15:00|358.87|358.72|358.97|358.82|359.02|358.87|358.87|358.72|88
1623216000000|2021-06-09 05:20:00|359.02|358.87|359.22|359.07|359.22|359.07|359.02|358.87|69
1623216300000|2021-06-09 05:25:00|359.17|359.02|359.22|359.07|359.32|359.17|359.17|358.97|90
1623216600000|2021-06-09 05:30:00|359.27|359.12|359.27|359.12|359.27|359.12|359.02|358.87|131
1623216900000|2021-06-09 05:35:00|359.22|359.07|359.02|358.87|359.22|359.07|359.02|358.82|58
1623217200000|2021-06-09 05:40:00|359.07|358.92|359.22|359.07|359.22|359.07|359.07|358.92|39
1623217500000|2021-06-09 05:45:00|359.17|359.02|359.22|359.07|359.27|359.12|359.17|359.02|80
1623217800000|2021-06-09 05:50:00|359.27|359.12|359.32|359.17|359.32|359.17|359.22|359.07|71
1623218100000|2021-06-09 05:55:00|359.27|359.12|359.32|359.17|359.32|359.17|359.27|359.12|42
1623218400000|2021-06-09 06:00:00|359.27|359.12|359.47|359.32|359.47|359.32|359.22|359.07|109
1623218700000|2021-06-09 06:05:00|359.52|359.37|359.42|359.27|359.52|359.37|359.37|359.22|51
1623219000000|2021-06-09 06:10:00|359.37|359.22|359.12|358.97|359.37|359.22|359.07|358.92|115
1623219300000|2021-06-09 06:15:00|359.07|358.92|358.92|358.77|359.12|358.92|358.87|358.72|45
1623219600000|2021-06-09 06:20:00|358.97|358.82|359.12|358.97|359.17|359.02|358.97|358.82|51
1623219900000|2021-06-09 06:25:00|359.07|358.87|359.22|359.07|359.27|359.12|359.02|358.87|96
1623220200000|2021-06-09 06:30:00|359.17|358.97|359.17|359.02|359.17|359.02|359.02|358.87|45
1623220500000|2021-06-09 06:35:00|359.22|358.97|359.22|359.07|359.27|359.12|359.22|358.97|37
1623220800000|2021-06-09 06:40:00|359.17|359.02|359.37|359.17|359.37|359.17|359.17|359.02|82
1623221100000|2021-06-09 06:45:00|359.32|359.22|359.32|359.17|359.37|359.22|359.22|359.07|39
1623221400000|2021-06-09 06:50:00|359.27|359.12|359.27|359.12|359.32|359.12|359.17|359.02|70
1623221700000|2021-06-09 06:55:00|359.32|359.17|359.67|359.52|359.67|359.52|359.32|359.17|220
1623222000000|2021-06-09 07:00:00|359.62|359.47|359.42|359.27|359.62|359.47|359.42|359.27|180
1623222300000|2021-06-09 07:05:00|359.37|359.22|359.52|359.37|359.52|359.37|359.37|359.22|93
1623222600000|2021-06-09 07:10:00|359.57|359.42|359.52|359.37|359.57|359.42|359.42|359.27|126
1623222900000|2021-06-09 07:15:00|359.57|359.42|359.47|359.32|359.62|359.42|359.42|359.22|119
1623223200000|2021-06-09 07:20:00|359.52|359.27|359.47|359.32|359.57|359.42|359.42|359.27|107
1623223500000|2021-06-09 07:25:00|359.52|359.37|359.47|359.32|359.52|359.37|359.42|359.27|83
1623223800000|2021-06-09 07:30:00|359.42|359.27|359.47|359.32|359.52|359.37|359.37|359.22|142
1623224100000|2021-06-09 07:35:00|359.52|359.37|359.32|359.17|359.52|359.37|359.27|359.12|108
1623224400000|2021-06-09 07:40:00|359.37|359.22|359.37|359.22|359.42|359.27|359.27|359.12|120
1623224700000|2021-06-09 07:45:00|359.47|359.27|359.27|359.12|359.47|359.32|359.27|359.12|141
1623225000000|2021-06-09 07:50:00|359.22|359.07|359.27|359.12|359.37|359.22|359.22|359.07|142
1623225300000|2021-06-09 07:55:00|359.22|359.07|359.22|359.07|359.27|359.12|359.12|358.97|149
1623225600000|2021-06-09 08:00:00|359.17|359.02|359.12|358.97|359.17|359.07|359.02|358.87|254
1623225900000|2021-06-09 08:05:00|359.07|358.92|358.97|358.82|359.07|358.92|358.87|358.72|316
1623226200000|2021-06-09 08:10:00|358.92|358.77|359.12|358.97|359.17|358.97|358.87|358.67|200
1623226500000|2021-06-09 08:15:00|359.07|358.92|359.02|358.87|359.17|358.97|359.02|358.87|192
1623226800000|2021-06-09 08:20:00|359.07|358.82|358.97|358.82|359.12|358.92|358.97|358.82|102
1623227100000|2021-06-09 08:25:00|358.92|358.77|358.82|358.67|358.97|358.82|358.82|358.62|209
1623227400000|2021-06-09 08:30:00|358.87|358.72|359.02|358.87|359.12|358.97|358.82|358.72|267
1623227700000|2021-06-09 08:35:00|358.97|358.82|359.02|358.87|359.12|358.97|358.97|358.82|196
1623228000000|2021-06-09 08:40:00|359.07|358.92|359.02|358.87|359.12|358.97|358.97|358.82|197
1623228300000|2021-06-09 08:45:00|359.07|358.92|359.22|359.07|359.22|359.07|359.02|358.87|178
1623228600000|2021-06-09 08:50:00|359.27|359.12|359.37|359.22|359.42|359.27|359.27|359.12|206
1623228900000|2021-06-09 08:55:00|359.42|359.27|359.32|359.17|359.52|359.37|359.27|359.12|267
1623229200000|2021-06-09 09:00:00|359.27|359.12|358.92|358.77|359.42|359.27|358.92|358.77|416
1623229500000|2021-06-09 09:05:00|359.02|358.82|358.72|358.57|359.02|358.87|358.72|358.57|346
1623229800000|2021-06-09 09:10:00|358.67|358.52|358.67|358.52|358.77|358.62|358.62|358.47|120
1623230100000|2021-06-09 09:15:00|358.72|358.57|358.82|358.57|358.87|358.67|358.62|358.47|99
1623230400000|2021-06-09 09:20:00|359.07|358.47|359.17|358.57|359.17|358.57|359.07|358.47|0
1623230700000|2021-06-09 09:25:00|359.07|358.47|359.07|358.47|359.17|358.57|359.07|358.47|4
1623231000000|2021-06-09 09:30:00|359.17|358.57|359.17|358.57|359.17|358.57|359.17|358.57|0
1623231300000|2021-06-09 09:35:00|359.27|358.67|359.27|358.67|359.27|358.67|359.17|358.57|0
1623231600000|2021-06-09 09:40:00|359.17|358.57|359.07|358.47|359.27|358.67|359.07|358.47|0
1623231900000|2021-06-09 09:45:00|359.17|358.57|359.17|358.57|359.17|358.57|359.07|358.47|0
1623232200000|2021-06-09 09:50:00|358.67|358.42|358.62|358.42|358.67|358.42|358.57|358.37|1
1623232500000|2021-06-09 09:55:00|358.67|358.47|358.67|358.47|358.67|358.47|358.62|358.42|1
1623232800000|2021-06-09 10:00:00|358.62|358.52|358.82|358.62|358.87|358.67|358.62|358.52|18
1623233100000|2021-06-09 10:05:00|358.77|358.57|358.72|358.52|358.77|358.57|358.72|358.52|1
1623233400000|2021-06-09 10:10:00|358.62|358.47|358.67|358.47|358.72|358.47|358.62|358.42|5
1623233700000|2021-06-09 10:15:00|358.62|358.42|358.62|358.37|358.67|358.42|358.62|358.32|5
1623234000000|2021-06-09 10:20:00|358.57|358.32|358.57|358.32|358.57|358.32|358.52|358.32|3
1623234300000|2021-06-09 10:25:00|358.47|358.27|358.52|358.27|358.62|358.27|358.47|358.27|4
1623234600000|2021-06-09 10:30:00|358.57|358.32|358.62|358.32|358.62|358.32|358.57|358.27|2
1623234900000|2021-06-09 10:35:00|358.67|358.37|358.62|358.42|358.67|358.47|358.57|358.37|2
1623235200000|2021-06-09 10:40:00|358.67|358.52|358.82|358.57|358.82|358.57|358.67|358.47|4
1623235500000|2021-06-09 10:45:00|358.87|358.62|359.07|358.82|359.07|358.87|358.87|358.62|15
1623235800000|2021-06-09 10:50:00|358.97|358.72|358.87|358.62|358.97|358.72|358.87|358.57|3
1623236100000|2021-06-09 10:55:00|358.82|358.57|358.82|358.52|358.82|358.62|358.72|358.52|1
1623236400000|2021-06-09 11:00:00|358.77|358.47|358.67|358.47|358.82|358.47|358.67|358.47|0
1623236700000|2021-06-09 11:05:00|358.72|358.52|358.82|358.57|358.82|358.57|358.67|358.52|2
1623237000000|2021-06-09 11:10:00|358.77|358.62|358.77|358.57|358.87|358.62|358.72|358.52|3
1623237300000|2021-06-09 11:15:00|358.82|358.62|358.67|358.47|358.87|358.62|358.67|358.47|0
1623237600000|2021-06-09 11:20:00|358.72|358.52|358.72|358.57|358.82|358.62|358.72|358.52|4
1623237900000|2021-06-09 11:25:00|358.67|358.52|358.67|358.52|358.82|358.62|358.67|358.47|7
1623238200000|2021-06-09 11:30:00|358.62|358.47|358.52|358.37|358.72|358.52|358.47|358.32|9
1623238500000|2021-06-09 11:35:00|358.57|358.32|358.67|358.42|358.67|358.42|358.57|358.32|2
1623238800000|2021-06-09 11:40:00|358.77|358.57|359.02|358.77|359.02|358.77|358.77|358.57|24
1623239100000|2021-06-09 11:45:00|358.97|358.82|358.87|358.67|358.97|358.82|358.82|358.62|32
1623239400000|2021-06-09 11:50:00|358.92|358.72|359.07|358.82|359.07|358.82|358.92|358.67|1
1623239700000|2021-06-09 11:55:00|359.12|358.87|359.17|359.02|359.17|359.02|359.12|358.87|2
1623240000000|2021-06-09 12:00:00|359.22|359.07|359.22|359.02|359.27|359.07|359.17|359.02|17
1623240300000|2021-06-09 12:05:00|359.17|359.07|359.17|359.02|359.27|359.07|359.17|359.02|30
1623240600000|2021-06-09 12:10:00|359.22|359.07|359.27|359.12|359.32|359.17|359.17|359.02|110
1623240900000|2021-06-09 12:15:00|359.32|359.17|359.22|359.07|359.32|359.17|359.22|359.07|28
1623241200000|2021-06-09 12:20:00|359.27||359.22||359.27||359.22||2
1623241500000|2021-06-09 12:25:00|359.27||359.27||359.27||359.27||7
1623241800000|2021-06-09 12:30:00|359.32||359.27||359.37||359.27||8
1623242100000|2021-06-09 12:35:00|359.32|359.12|359.27|359.12|359.42|359.27|359.27|359.07|27
1623242400000|2021-06-09 12:40:00|359.22|359.07|359.27|359.07|359.27|359.12|359.12|358.97|16
1623242700000|2021-06-09 12:45:00|359.22|359.02|359.17|358.97|359.22|359.07|359.07|358.92|9
1623243000000|2021-06-09 12:50:00|359.12|358.92|359.07|358.82|359.12|358.92|358.97|358.77|4
1623243600000|2021-06-09 13:00:00|359.12|358.87|359.12|358.92|359.22|359.02|359.07|358.87|24
1623243900000|2021-06-09 13:05:00|359.07|358.97|359.07|358.82|359.17|359.02|359.07|358.82|11
1623244500000|2021-06-09 13:15:00|359.12|358.92|359.27|359.07|359.27|359.07|359.12|358.92|4
1623244800000|2021-06-09 13:20:00|359.32|359.02|359.32|359.12|359.32|359.17|359.32|359.02|5
1623245100000|2021-06-09 13:25:00|359.27|359.07|359.27|359.07|359.27|359.07|359.27|359.02|2
1623245400000|2021-06-09 13:30:00|359.32|359.17|359.47|359.27|359.52|359.37|359.27|359.12|74
1623245700000|2021-06-09 13:35:00|359.42|359.32|359.47|359.22|359.62|359.47|359.42|359.17|33
1623246000000|2021-06-09 13:40:00|359.42|359.17|359.47|359.27|359.47|359.32|359.17|359.02|33
1623246300000|2021-06-09 13:45:00|359.52|359.32|359.47|359.07|359.62|359.42|359.47|359.02|32
1623246600000|2021-06-09 13:50:00|359.42|359.02|359.27|359.07|359.42|359.07|359.27|358.97|10
1623246900000|2021-06-09 13:55:00|359.32|359.12|359.47|359.27|359.47|359.27|359.32|359.12|2
1623247200000|2021-06-09 14:00:00|359.52|359.32|359.32|359.12|359.57|359.37|359.32|359.12|25
1623247500000|2021-06-09 14:05:00|359.37|359.17|359.47|359.22|359.47|359.27|359.32|359.17|12
1623247800000|2021-06-09 14:10:00||359.27||359.12||359.27||359.12|7
1623248100000|2021-06-09 14:15:00|359.22|359.02|359.27|359.07|359.32|359.17|359.22|359.02|23
1623248400000|2021-06-09 14:20:00|359.32|359.02|359.27|359.07|359.37|359.17|359.17|359.02|13
1623248700000|2021-06-09 14:25:00|359.32|359.12|359.42|359.22|359.42|359.27|359.17|359.02|47
1623249000000|2021-06-09 14:30:00|359.37|359.27|359.37|359.17|359.42|359.27|359.27|359.12|14
1623249300000|2021-06-09 14:35:00|359.32|359.22|359.47|359.27|359.47|359.27|359.22|359.02|20
1623249600000|2021-06-09 14:40:00|359.52|359.32|359.52|359.27|359.52|359.32|359.47|359.27|1
1623249900000|2021-06-09 14:45:00|359.47|359.32|359.42|359.22|359.52|359.32|359.27|359.12|21
1623250200000|2021-06-09 14:50:00|359.47|359.27|359.42|359.22|359.47|359.27|359.32|359.17|9
1623250500000|2021-06-09 14:55:00|359.37|359.17|359.47|359.27|359.52|359.27|359.37|359.17|3
1623250800000|2021-06-09 15:00:00|359.52|359.32|359.52|359.32|359.62|359.42|359.47|359.32|12
1623251100000|2021-06-09 15:05:00|359.57|359.37|359.57|359.37|359.57|359.42|359.52|359.32|2
1623251400000|2021-06-09 15:10:00|359.52|359.42|359.62|359.47|359.62|359.47|359.52|359.37|9
1623251700000|2021-06-09 15:15:00|359.57|359.42|359.67|359.47|359.67|359.52|359.57|359.42|5
1623252000000|2021-06-09 15:20:00|359.72|359.52|359.67|359.52|359.72|359.57|359.67|359.47|18
1623252300000|2021-06-09 15:25:00|359.62|359.47|359.67|359.47|359.72|359.52|359.62|359.47|11
1623252600000|2021-06-09 15:30:00|359.72|359.52|359.67|359.47|359.72|359.52|359.67|359.37|13
1623252900000|2021-06-09 15:35:00|359.62|359.42|359.67|359.47|359.72|359.47|359.62|359.42|2
1623253200000|2021-06-09 15:40:00|359.62|359.52|359.57|359.42|359.62|359.52|359.57|359.37|3
1623253500000|2021-06-09 15:45:00|359.62|359.47|359.62|359.42|359.67|359.47|359.57|359.42|4
1623253800000|2021-06-09 15:50:00|359.67|359.47|359.67|359.47|359.67|359.47|359.57|359.42|4
1623254100000|2021-06-09 15:55:00|359.57|359.37|359.52|359.27|359.57|359.42|359.47|359.27|16
1623254400000|2021-06-09 16:00:00|359.57|359.32|359.67|359.47|359.67|359.52|359.52|359.32|10
1623254700000|2021-06-09 16:05:00|359.72|359.42|359.72|359.52|359.72|359.52|359.67|359.42|12
1623255000000|2021-06-09 16:10:00|359.67|359.57|359.72|359.57|359.72|359.57|359.67|359.47|4
1623255300000|2021-06-09 16:15:00|359.77|359.52|359.62|359.42|359.77|359.52|359.62|359.42|9
1623255600000|2021-06-09 16:20:00|359.57|359.47|359.87|359.67|359.92|359.77|359.57|359.42|87
1623255900000|2021-06-09 16:25:00|359.82|359.62|359.87|359.67|359.87|359.72|359.82|359.62|6
1623256200000|2021-06-09 16:30:00|359.82|359.62|359.87|359.67|359.87|359.72|359.77|359.62|7
1623256500000|2021-06-09 16:35:00|359.82|359.72|359.77|359.62|359.82|359.72|359.77|359.62|6
1623256800000|2021-06-09 16:40:00|359.72|359.57|359.72|359.57|359.72|359.57|359.72|359.52|3
1623257100000|2021-06-09 16:45:00|359.77|359.62|359.87|359.72|359.87|359.72|359.77|359.57|17
1623257400000|2021-06-09 16:50:00|359.92|359.67|359.87|359.67|359.92|359.67|359.87|359.62|4
1623257700000|2021-06-09 16:55:00|359.92|359.62|359.92|359.42|359.92|359.77|359.92|359.42|2
1623258000000|2021-06-09 17:00:00|359.97|359.47|360.02|359.82|360.02|359.82|359.97|359.47|5
1623258300000|2021-06-09 17:05:00||359.77||359.77||359.87||359.72|18
1623258600000|2021-06-09 17:10:00|359.97|359.82|360.02|359.77|360.02|359.82|359.97|359.77|4
1623258900000|2021-06-09 17:15:00|360.12|359.72|360.17|359.92|360.22|360.02|360.07|359.72|84
1623259200000|2021-06-09 17:20:00||359.97||359.97||359.97||359.92|1
1623259500000|2021-06-09 17:25:00|360.22|360.02|360.22|360.02|360.22|360.07|360.22|360.02|5
1623259800000|2021-06-09 17:30:00|360.12|359.92|360.12|359.87|360.12|360.02|360.12|359.87|9
1623260100000|2021-06-09 17:35:00|360.02|359.92|360.07|359.87|360.07|359.97|360.02|359.77|9
1623260400000|2021-06-09 17:40:00|359.97|359.82|359.97|359.82|359.97|359.82|359.92|359.72|6
1623260700000|2021-06-09 17:45:00|360.02|359.87|360.02|359.82|360.02|359.87|360.02|359.77|5
1623261000000|2021-06-09 17:50:00||359.87||359.82||359.87||359.77|4
1623261300000|2021-06-09 17:55:00|360.07|359.77|360.07|359.82|360.07|359.92|360.07|359.77|3
1623261600000|2021-06-09 18:00:00|360.12|359.87|360.12|359.87|360.12|359.97|360.12|359.87|2
1623261900000|2021-06-09 18:05:00||359.82||359.82||359.92||359.82|3
1623262200000|2021-06-09 18:10:00||359.87||359.87||359.97||359.87|3
1623262500000|2021-06-09 18:15:00|360.07|359.92|360.07|359.92|360.07|359.97|360.07|359.92|2
1623262800000|2021-06-09 18:20:00|360.12|359.97|360.17|359.97|360.17|360.02|360.12|359.97|9
1623263100000|2021-06-09 18:25:00|360.12|359.92|360.22|360.02|360.22|360.02|360.07|359.92|7
1623263400000|2021-06-09 18:30:00||360.07||360.07||360.07||360.07|0
1623263700000|2021-06-09 18:35:00|360.17|360.02|360.17|359.97|360.17|360.02|360.17|359.97|2
1623264000000|2021-06-09 18:40:00|360.12|359.92|360.07|359.92|360.12|359.92|360.07|359.92|6
1623264300000|2021-06-09 18:45:00|360.12|359.97|360.07|359.92|360.12|359.97|360.07|359.92|6
1623264600000|2021-06-09 18:50:00|360.02|359.87|360.02|359.82|360.02|359.87|360.02|359.82|7
1623264900000|2021-06-09 18:55:00|360.07|359.87|360.07|359.87|360.12|359.97|360.07|359.82|6
1623265200000|2021-06-09 19:00:00||359.82||359.82||359.92||359.82|2
1623265500000|2021-06-09 19:05:00||359.87||359.82||359.92||359.82|2
1623265800000|2021-06-09 19:10:00||359.87||359.92||359.92||359.87|3
1623266100000|2021-06-09 19:15:00|360.12|359.97|360.07|359.82|360.12|359.97|360.02|359.82|8
1623266400000|2021-06-09 19:20:00||359.87||359.82||359.87||359.82|2
1623266700000|2021-06-09 19:25:00|360.02|359.72|359.87|359.57|360.02|359.72|359.82|359.57|12
1623267000000|2021-06-09 19:30:00|359.82|359.52|359.87|359.67|359.87|359.67|359.67|359.47|5
1623267300000|2021-06-09 19:35:00||359.72||359.67||359.72||359.57|18
1623267600000|2021-06-09 19:40:00|359.77|359.62|359.67|359.47|359.77|359.62|359.67|359.47|6
1623267900000|2021-06-09 19:45:00|359.72|359.52|359.67|359.47|359.72|359.52|359.67|359.42|5
1623268200000|2021-06-09 19:50:00|359.72|359.52|359.67|359.47|359.72|359.57|359.67|359.42|5
1623268500000|2021-06-09 19:55:00|359.57|359.42|359.52|359.27|359.57|359.47|359.47|359.27|54
1623268800000|2021-06-09 20:00:00|359.47|359.22|359.47|359.27|359.52|359.27|359.37|359.22|14
1623269100000|2021-06-09 20:05:00||359.22||359.27||359.27||359.22|1
1623269400000|2021-06-09 20:10:00|359.52||359.47||359.52||359.47||0
1623269700000|2021-06-09 20:15:00||359.22||359.27||359.27||359.22|0
1623270000000|2021-06-09 20:20:00|359.52||359.52||359.52||359.52||0
1623270300000|2021-06-09 20:25:00|359.47||359.47||359.47||359.47||0
1623270600000|2021-06-09 20:30:00||359.22||359.22||359.27||359.22|1
1623270900000|2021-06-09 20:35:00||359.17||359.22||359.27||359.17|1
1623271200000|2021-06-09 20:40:00|359.42|359.27|359.27|358.92|359.42|359.27|359.27|358.92|11
1623271500000|2021-06-09 20:45:00|359.22|358.97|359.37|358.82|359.37|358.97|359.17|358.82|14
1623272100000|2021-06-09 20:55:00|359.32|358.87|359.07|358.82|359.32|358.97|359.02|358.82|20
1623272400000|2021-06-09 21:00:00|359.02|358.87|359.12|358.82|359.17|358.87|359.02|358.82|1
1623273000000|2021-06-09 21:10:00|359.27|358.87|359.27|358.67|359.27|358.87|359.27|358.67|0
1623273900000|2021-06-09 21:25:00|359.17|358.57|359.27|358.67|359.27|358.67|359.17|358.57|0
1623274200000|2021-06-09 21:30:00|359.17|358.57|359.27|358.67|359.27|358.67|359.17|358.57|0
1623274500000|2021-06-09 21:35:00|359.17|358.57|359.27|358.67|359.27|358.67|359.17|358.57|0
1623276000000|2021-06-09 22:00:00|359.37|358.77|359.37|358.77|359.37|358.77|359.27|358.67|0
1623276300000|2021-06-09 22:05:00|359.27|358.67|359.27|358.67|359.27|358.67|359.27|358.67|0
1623276600000|2021-06-09 22:10:00|359.37|358.77|359.37|358.77|359.37|358.77|359.27|358.67|0
1623277500000|2021-06-09 22:25:00|359.27|358.67|359.27|358.67|359.37|358.77|359.27|358.67|0
1623277800000|2021-06-09 22:30:00|359.37|358.77|359.37|358.77|359.37|358.77|359.37|358.77|0
1623278700000|2021-06-09 22:45:00|359.27|358.67|359.37|358.77|359.37|358.77|359.27|358.67|0
1623279000000|2021-06-09 22:50:00|359.27|358.67|359.27|358.67|359.37|358.77|359.27|358.67|0
1623279300000|2021-06-09 22:55:00|359.37|358.77|359.37|358.77|359.37|358.77|359.27|358.67|0
1623279600000|2021-06-09 23:00:00|359.27|358.67|359.27|358.67|359.37|358.77|359.27|358.67|0
1623280200000|2021-06-09 23:10:00|359.37|358.77|359.27|358.67|359.37|358.77|359.27|358.67|0
1623280500000|2021-06-09 23:15:00|359.57|358.97|359.57|358.97|359.57|358.97|359.57|358.97|0
1623281100000|2021-06-09 23:25:00|359.67|359.07|359.67|359.07|359.67|359.07|359.67|359.07|0
1623281400000|2021-06-09 23:30:00|359.77|359.17|359.77|359.17|359.77|359.17|359.67|359.07|0
1623281700000|2021-06-09 23:35:00|359.67|359.07|359.67|359.07|359.67|359.07|359.67|359.07|0
1623282300000|2021-06-09 23:45:00|359.57|358.97|359.57|358.97|359.57|358.97|359.57|358.97|0
1623282900000|2021-06-09 23:55:00|359.47|358.87|359.57|358.97|359.57|358.97|359.47|358.87|0
1623283200000|2021-06-10 00:00:00|359.67|359.07|359.67|359.07|359.67|359.07|359.57|358.97|0
1623283500000|2021-06-10 00:05:00|359.57|358.97|359.57|358.97|359.67|359.07|359.57|358.97|0
1623283800000|2021-06-10 00:10:00|359.47|358.87|359.47|358.87|359.47|358.87|359.47|358.87|0
1623284100000|2021-06-10 00:15:00|359.57|358.97|359.57|358.97|359.57|358.97|359.47|358.87|0
1623284400000|2021-06-10 00:20:00|359.47|358.87|359.67|359.07|359.67|359.07|359.47|358.87|0
1623285000000|2021-06-10 00:30:00|359.52|359.22|358.97|358.77|359.72|359.42|358.87|358.72|317
1623285300000|2021-06-10 00:35:00|358.87|358.82|358.57|358.42|358.97|358.82|358.57|358.42|172
1623285600000|2021-06-10 00:40:00|358.52|358.32|358.72|358.52|358.72|358.52|358.32|358.17|292
1623285900000|2021-06-10 00:45:00|358.77|358.57|358.77|358.62|358.92|358.72|358.62|358.47|123
1623286200000|2021-06-10 00:50:00|358.82|358.67|359.07|358.87|359.17|359.02|358.82|358.62|92
1623286500000|2021-06-10 00:55:00|359.12|358.92|359.32|359.17|359.47|359.27|359.02|358.87|113
1623286800000|2021-06-10 01:00:00|359.22|359.07|359.92|359.72|359.92|359.72|358.72|358.57|268
1623287100000|2021-06-10 01:05:00|359.97|359.77|359.52|359.32|359.97|359.77|359.12|358.92|231
1623287400000|2021-06-10 01:10:00|359.57|359.37|359.67|359.47|359.72|359.57|359.32|359.17|177
1623287700000|2021-06-10 01:15:00|359.62|359.52|359.92|359.77|359.97|359.82|359.62|359.42|161
1623288000000|2021-06-10 01:20:00|359.97|359.72|360.17|360.02|360.27|360.07|359.87|359.67|193
1623288300000|2021-06-10 01:25:00|360.22|360.07|359.67|359.47|360.27|360.12|359.62|359.47|438
1623288600000|2021-06-10 01:30:00|359.62|359.52|359.97|359.82|360.12|359.97|359.62|359.47|145
1623288900000|2021-06-10 01:35:00|360.02|359.87|360.07|359.92|360.17|360.02|359.97|359.82|118
1623289200000|2021-06-10 01:40:00|360.12|359.97|360.22|360.07|360.32|360.17|360.12|359.97|116
1623289500000|2021-06-10 01:45:00|360.27|360.12|360.27|360.07|360.37|360.22|360.12|359.97|86
1623289800000|2021-06-10 01:50:00|360.22|360.12|360.22|360.02|360.32|360.17|360.12|359.97|53
1623290100000|2021-06-10 01:55:00|360.17|360.07|360.27|360.12|360.27|360.12|360.12|359.97|39
1623290400000|2021-06-10 02:00:00|360.22|360.07|360.47|360.27|360.47|360.32|360.22|360.02|53
1623290700000|2021-06-10 02:05:00|360.42|360.32|360.57|360.42|360.62|360.47|360.42|360.27|82
1623291000000|2021-06-10 02:10:00|360.52|360.37|360.77|360.62|360.77|360.62|360.52|360.37|86
1623291300000|2021-06-10 02:15:00|360.82|360.67|360.82|360.67|360.97|360.82|360.82|360.67|120
1623291600000|2021-06-10 02:20:00|360.72|360.62|360.87|360.72|360.87|360.72|360.62|360.47|82
1623291900000|2021-06-10 02:25:00|360.92|360.77|360.82|360.62|360.97|360.82|360.72|360.52|87
1623292200000|2021-06-10 02:30:00|360.77|360.67|360.72|360.57|360.87|360.72|360.67|360.52|88
1623292500000|2021-06-10 02:35:00|360.77|360.62|360.67|360.52|360.77|360.62|360.62|360.47|65
1623292800000|2021-06-10 02:40:00|360.62|360.47|360.57|360.42|360.67|360.52|360.57|360.42|64
1623293100000|2021-06-10 02:45:00|360.52|360.37|360.52|360.37|360.57|360.42|360.42|360.27|134
1623293400000|2021-06-10 02:50:00|360.57|360.42|360.77|360.62|360.77|360.62|360.57|360.42|70
1623293700000|2021-06-10 02:55:00|360.82|360.67|360.72|360.57|360.87|360.72|360.67|360.52|56
1623294000000|2021-06-10 03:00:00|360.77|360.62|361.07|360.92|361.12|360.97|360.77|360.57|216
1623294300000|2021-06-10 03:05:00|361.12|360.97|361.17|361.02|361.17|361.02|361.07|360.92|107
1623294600000|2021-06-10 03:10:00|361.22|361.07|361.07|360.92|361.32|361.12|361.02|360.82|401
1623294900000|2021-06-10 03:15:00|361.02|360.82|360.97|360.82|361.02|360.87|360.82|360.67|220
1623295200000|2021-06-10 03:20:00|360.92|360.77|360.82|360.67|360.92|360.77|360.77|360.62|55
1623295500000|2021-06-10 03:25:00|360.77|360.62|360.77|360.62|360.77|360.62|360.72|360.57|47
1623295800000|2021-06-10 03:30:00|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|53
1623296100000|2021-06-10 03:35:00|360.87|360.72|360.87|360.72|360.87|360.72|360.82|360.67|85
1623296400000|2021-06-10 03:40:00|360.92|360.77|360.87|360.72|360.92|360.77|360.82|360.67|124
1623296700000|2021-06-10 03:45:00|360.92|360.77|361.17|361.02|361.17|361.02|360.87|360.72|137
1623297000000|2021-06-10 03:50:00|361.12|360.97|360.97|360.77|361.27|361.07|360.87|360.72|220
1623297300000|2021-06-10 03:55:00|361.02|360.82|360.92|360.72|361.07|360.92|360.82|360.67|94
1623297600000|2021-06-10 04:00:00|360.87|360.77|360.62|360.42|360.87|360.77|360.57|360.42|97
1623297900000|2021-06-10 04:05:00|360.57|360.47|360.57|360.37|360.72|360.57|360.52|360.37|69
1623298200000|2021-06-10 04:10:00|360.52|360.42|360.52|360.37|360.62|360.47|360.52|360.37|72
1623298500000|2021-06-10 04:15:00|360.47|360.32|360.42|360.27|360.47|360.32|360.42|360.27|23
1623298800000|2021-06-10 04:20:00|360.37|360.22|360.37|360.22|360.42|360.27|360.37|360.22|33
1623299100000|2021-06-10 04:25:00|360.32|360.17|360.22|360.07|360.32|360.17|360.22|360.07|82
1623299400000|2021-06-10 04:30:00|360.27|360.12|360.52|360.37|360.52|360.37|360.27|360.12|126
1623299700000|2021-06-10 04:35:00|360.57|360.42|360.62|360.47|360.62|360.47|360.47|360.32|110
1623300000000|2021-06-10 04:40:00|360.57|360.42|360.57|360.42|360.67|360.52|360.52|360.37|86
1623300300000|2021-06-10 04:45:00|360.52|360.37|360.62|360.47|360.62|360.47|360.37|360.22|83
1623300600000|2021-06-10 04:50:00|360.67|360.52|360.47|360.32|360.67|360.52|360.42|360.27|69
1623300900000|2021-06-10 04:55:00|360.42|360.27|360.27|360.12|360.47|360.32|360.27|360.12|38
1623301200000|2021-06-10 05:00:00|360.32|360.17|360.27|360.07|360.47|360.27|360.22|360.07|222
1623301500000|2021-06-10 05:05:00|360.32|360.12|360.27|360.12|360.32|360.17|360.22|360.07|70
1623301800000|2021-06-10 05:10:00|360.32|360.17|360.22|360.07|360.32|360.17|360.22|360.07|57
1623302100000|2021-06-10 05:15:00|360.27|360.12|360.12|359.97|360.27|360.12|360.12|359.97|95
1623302400000|2021-06-10 05:20:00|360.17|360.02|360.07|359.92|360.17|360.02|360.07|359.92|119
1623302700000|2021-06-10 05:25:00|360.12|359.97|360.07|359.92|360.17|360.02|360.02|359.87|58
1623303000000|2021-06-10 05:30:00|360.12|359.97|360.12|359.97|360.17|360.02|360.07|359.92|51
1623303300000|2021-06-10 05:35:00|360.17|360.02|360.12|359.97|360.17|360.02|360.02|359.87|74
1623303600000|2021-06-10 05:40:00|360.07|359.92|359.97|359.82|360.07|359.92|359.97|359.82|43
1623303900000|2021-06-10 05:45:00|360.02|359.87|360.02|359.87|360.12|359.97|360.02|359.82|51
1623304200000|2021-06-10 05:50:00|359.97|359.82|359.87|359.72|360.02|359.82|359.87|359.72|59
1623304500000|2021-06-10 05:55:00|359.97|359.77|359.97|359.82|360.07|359.92|359.92|359.77|61
1623304800000|2021-06-10 06:00:00|359.92|359.77|360.07|359.87|360.12|359.97|359.92|359.77|66
1623305100000|2021-06-10 06:05:00|360.02|359.92|359.97|359.82|360.07|359.92|359.97|359.82|59
1623305400000|2021-06-10 06:10:00|360.02|359.77|359.97|359.82|360.07|359.87|359.92|359.77|58
1623305700000|2021-06-10 06:15:00|359.92|359.77|360.02|359.87|360.07|359.92|359.87|359.72|38
1623306000000|2021-06-10 06:20:00|360.07|359.92|360.07|359.92|360.17|360.02|360.07|359.92|31
1623306300000|2021-06-10 06:25:00|360.12|359.97|360.07|359.92|360.17|360.02|360.07|359.92|40
1623306600000|2021-06-10 06:30:00|360.12|359.97|360.12|359.97|360.12|359.97|360.02|359.87|41
1623306900000|2021-06-10 06:35:00|360.07|359.92|360.07|359.92|360.12|359.97|359.97|359.82|35
1623307200000|2021-06-10 06:40:00|360.12|359.97|360.07|359.92|360.12|359.97|360.02|359.82|33
1623307500000|2021-06-10 06:45:00|360.12|359.97|359.97|359.82|360.12|359.97|359.92|359.72|64
1623307800000|2021-06-10 06:50:00|360.02|359.87|359.97|359.82|360.02|359.87|359.92|359.77|93
1623308100000|2021-06-10 06:55:00|359.92|359.77|360.02|359.87|360.02|359.87|359.92|359.77|26
1623308400000|2021-06-10 07:00:00|359.97|359.82|359.92|359.77|359.97|359.82|359.87|359.72|76
1623308700000|2021-06-10 07:05:00|359.87|359.72|360.12|359.97|360.12|359.97|359.87|359.72|145
1623309000000|2021-06-10 07:10:00|360.07|359.92|360.17|360.02|360.32|360.17|360.02|359.87|297
1623309300000|2021-06-10 07:15:00|360.12|359.97|360.27|360.12|360.27|360.12|360.12|359.97|105
1623309600000|2021-06-10 07:20:00|360.32|360.17|360.32|360.17|360.42|360.27|360.27|360.12|124
1623309900000|2021-06-10 07:25:00|360.27|360.12|360.17|359.97|360.27|360.12|360.07|359.92|147
1623310200000|2021-06-10 07:30:00|360.12|360.02|360.22|360.07|360.27|360.07|360.12|359.97|119
1623310500000|2021-06-10 07:35:00|360.27|360.12|360.37|360.22|360.42|360.27|360.22|360.12|130
1623310800000|2021-06-10 07:40:00|360.42|360.27|360.57|360.42|360.67|360.52|360.37|360.22|199
1623311100000|2021-06-10 07:45:00|360.62|360.47|360.72|360.57|360.72|360.57|360.52|360.37|133
1623311400000|2021-06-10 07:50:00|360.77|360.62|360.77|360.62|360.82|360.67|360.67|360.52|106
1623311700000|2021-06-10 07:55:00|360.72|360.57|360.92|360.77|360.97|360.82|360.67|360.52|138
1623312000000|2021-06-10 08:00:00|360.97|360.82|360.82|360.67|361.02|360.87|360.77|360.57|143
1623312300000|2021-06-10 08:05:00|360.77|360.62|360.82|360.67|360.92|360.77|360.77|360.62|90
1623312600000|2021-06-10 08:10:00|360.87|360.72|360.92|360.77|360.92|360.77|360.82|360.67|83
1623312900000|2021-06-10 08:15:00|360.97|360.82|360.92|360.77|361.02|360.87|360.82|360.67|157
1623313200000|2021-06-10 08:20:00|360.97|360.82|360.82|360.62|361.02|360.82|360.82|360.62|132
1623313500000|2021-06-10 08:25:00|360.87|360.67|360.72|360.57|360.87|360.72|360.72|360.57|158
1623313800000|2021-06-10 08:30:00|360.77|360.62|360.77|360.62|360.82|360.67|360.72|360.57|200
1623314100000|2021-06-10 08:35:00|360.82|360.67|360.57|360.42|360.82|360.67|360.47|360.32|240
1623314400000|2021-06-10 08:40:00|360.52|360.37|360.42|360.27|360.57|360.42|360.37|360.22|231
1623314700000|2021-06-10 08:45:00|360.37|360.22|360.22|360.07|360.42|360.27|360.22|360.02|155
1623315000000|2021-06-10 08:50:00|360.17|360.02|360.37|360.17|360.52|360.37|360.17|360.02|226
1623315300000|2021-06-10 08:55:00|360.42|360.22|360.42|360.27|360.47|360.27|360.27|360.12|265
1623315600000|2021-06-10 09:00:00|360.37|360.22|360.17|359.97|360.42|360.22|359.97|359.82|584
1623315900000|2021-06-10 09:05:00|360.07|359.87|360.02|359.87|360.07|359.92|359.82|359.62|299
1623316200000|2021-06-10 09:10:00|360.07|359.92|360.12|359.87|360.22|359.97|360.02|359.87|88
1623316500000|2021-06-10 09:15:00|360.07|359.92|360.32|360.07|360.42|360.22|360.07|359.92|44
1623316800000|2021-06-10 09:20:00|360.57|359.97|360.37|359.77|360.57|359.97|360.37|359.77|0
1623317100000|2021-06-10 09:25:00|360.47|359.87|360.07|359.47|360.47|359.87|360.07|359.47|3
1623317400000|2021-06-10 09:30:00|360.17|359.57|360.27|359.67|360.27|359.67|360.07|359.47|0
1623317700000|2021-06-10 09:35:00|360.17|359.57|360.27|359.67|360.27|359.67|360.17|359.57|0
1623318300000|2021-06-10 09:45:00|360.17|359.57|360.17|359.57|360.27|359.67|360.17|359.57|0
1623318600000|2021-06-10 09:50:00|360.12|359.97|360.32|360.02|360.32|360.07|360.12|359.92|10
1623318900000|2021-06-10 09:55:00|360.37|359.97|360.17|359.97|360.37|360.12|360.02|359.77|168
1623319200000|2021-06-10 10:00:00|360.22|360.02|360.47|360.32|360.47|360.32|360.22|360.02|14
1623319500000|2021-06-10 10:05:00|360.52|360.27|360.62|360.42|360.67|360.52|360.47|360.27|56
1623319800000|2021-06-10 10:10:00|360.57|360.37|360.67|360.47|360.77|360.62|360.52|360.37|38
1623320100000|2021-06-10 10:15:00|360.72|360.52|360.72|360.52|360.77|360.62|360.67|360.47|30
1623320400000|2021-06-10 10:20:00|360.77|360.57|360.82|360.67|360.87|360.72|360.77|360.57|37
1623320700000|2021-06-10 10:25:00|360.87|360.72|360.97|360.82|360.97|360.82|360.87|360.67|27
1623321000000|2021-06-10 10:30:00|360.92|360.77|360.97|360.82|360.97|360.82|360.87|360.67|54
1623321300000|2021-06-10 10:35:00|361.02|360.77|361.07|360.92|361.07|360.92|361.02|360.77|33
1623321600000|2021-06-10 10:40:00|361.12|360.87|361.07|360.87|361.12|360.97|361.02|360.87|33
1623321900000|2021-06-10 10:45:00|361.02|360.92|361.02|360.82|361.07|360.92|360.97|360.82|43
1623322200000|2021-06-10 10:50:00|360.97|360.87|361.12|360.97|361.12|360.97|360.97|360.82|24
1623322500000|2021-06-10 10:55:00|361.07|360.92|360.97|360.77|361.22|361.07|360.97|360.77|44
1623322800000|2021-06-10 11:00:00|360.92|360.72|361.02|360.82|361.17|360.97|360.92|360.72|30
1623323100000|2021-06-10 11:05:00|360.97|360.77|361.12|360.97|361.12|360.97|360.92|360.72|18
1623323400000|2021-06-10 11:10:00|361.17|361.02|361.12|360.97|361.17|361.02|361.12|360.97|22
1623323700000|2021-06-10 11:15:00|361.17|361.02|360.97|360.82|361.22|361.07|360.97|360.77|28
1623324000000|2021-06-10 11:20:00|361.07|360.87|360.97|360.82|361.07|360.92|360.92|360.72|43
1623324300000|2021-06-10 11:25:00|361.02|360.87|360.92|360.77|361.02|360.87|360.82|360.67|51
1623324600000|2021-06-10 11:30:00|360.87|360.72|360.72|360.52|360.87|360.72|360.67|360.47|39
1623324900000|2021-06-10 11:35:00|360.67|360.57|360.67|360.47|360.77|360.57|360.62|360.47|29
1623325200000|2021-06-10 11:40:00|360.72|360.52|360.97|360.77|360.97|360.77|360.67|360.52|25
1623325500000|2021-06-10 11:45:00|360.92|360.82|361.12|360.92|361.17|360.97|360.92|360.57|63
1623325800000|2021-06-10 11:50:00|361.07|360.97|360.77|360.62|361.12|360.97|360.77|360.57|77
1623326100000|2021-06-10 11:55:00|360.87|360.67|361.12|360.92|361.12|360.92|360.77|360.67|55
1623326400000|2021-06-10 12:00:00|361.07|360.97|360.97|360.77|361.07|360.97|360.97|360.77|8
1623326700000|2021-06-10 12:05:00|361.02|360.72|360.97|360.77|361.02|360.77|360.97|360.72|7
1623327000000|2021-06-10 12:10:00|361.02|360.82|361.07|360.87|361.07|360.87|360.97|360.82|6
1623327300000|2021-06-10 12:15:00|361.02|360.82|360.97|360.82|361.07|360.87|360.92|360.72|2
1623327600000|2021-06-10 12:20:00|361.02|360.77|361.07|360.92|361.12|360.92|360.97|360.77|9
1623327900000|2021-06-10 12:25:00|361.02|360.87|361.07|360.87|361.07|360.92|361.02|360.87|29
1623328200000|2021-06-10 12:30:00|360.97|360.82|361.42|361.22|361.42|361.27|360.67|360.37|196
1623328500000|2021-06-10 12:35:00|361.47|361.27|361.67|361.47|361.67|361.47|361.47|361.27|97
1623328800000|2021-06-10 12:40:00|361.72|361.52|361.92|361.72|361.97|361.82|361.72|361.52|90
1623329100000|2021-06-10 12:45:00|361.87|361.77|362.07|361.92|362.07|361.92|361.82|361.62|85
1623329400000|2021-06-10 12:50:00|362.12|361.97|362.12|361.92|362.12|361.97|362.02|361.82|45
1623329700000|2021-06-10 12:55:00|362.07|361.97|362.27|362.12|362.27|362.12|362.07|361.97|25
1623330000000|2021-06-10 13:00:00|362.32|362.17|362.32|362.12|362.42|362.22|362.27|362.07|54
1623330300000|2021-06-10 13:05:00|362.27|362.07|362.27|362.12|362.32|362.12|362.22|362.02|23
1623330600000|2021-06-10 13:10:00|362.32|362.07|362.27|362.12|362.32|362.12|362.22|362.02|21
1623330900000|2021-06-10 13:15:00|362.22|362.07|362.37|362.22|362.37|362.22|362.22|362.07|28
1623331200000|2021-06-10 13:20:00|362.32|362.17|362.22|362.07|362.37|362.17|362.22|362.07|33
1623331500000|2021-06-10 13:25:00|362.27|362.02|362.17|361.97|362.27|362.07|362.02|361.87|42
1623331800000|2021-06-10 13:30:00|362.12|362.02|362.22|362.07|362.27|362.12|361.97|361.82|76
1623332100000|2021-06-10 13:35:00|362.27|362.12|362.42|362.27|362.42|362.27|362.12|361.97|78
1623332400000|2021-06-10 13:40:00|362.47|362.32|362.37|362.22|362.67|362.52|362.32|362.17|134
1623332700000|2021-06-10 13:45:00|362.42|362.27|362.52|362.32|362.57|362.42|362.42|362.22|66
1623333000000|2021-06-10 13:50:00|362.57|362.27|362.72|362.52|362.72|362.52|362.52|362.22|105
1623333300000|2021-06-10 13:55:00|362.82|362.62|362.77|362.52|362.97|362.82|362.72|362.47|155
1623333600000|2021-06-10 14:00:00|362.82|362.57|362.77|362.52|362.82|362.62|362.67|362.52|14
1623333900000|2021-06-10 14:05:00|362.67|362.57|362.62|362.42|362.67|362.57|362.62|362.42|8
1623334200000|2021-06-10 14:10:00|362.57|362.37|362.42|362.27|362.57|362.42|362.37|362.22|34
1623334500000|2021-06-10 14:15:00|362.47|362.32|362.47|362.32|362.57|362.42|362.42|362.22|66
1623334800000|2021-06-10 14:20:00|362.52|362.37|362.52|362.37|362.57|362.42|362.32|362.12|36
1623335100000|2021-06-10 14:25:00|362.57|362.42|362.52|362.32|362.57|362.42|362.52|362.22|8
1623335400000|2021-06-10 14:30:00||362.27||362.27||362.32||362.17|13
1623335700000|2021-06-10 14:35:00|362.32|362.32|362.17|361.97|362.32|362.32|362.12|361.97|24
1623336000000|2021-06-10 14:40:00|362.12|362.02|362.12|361.92|362.22|362.02|362.07|361.92|13
1623336300000|2021-06-10 14:45:00|362.02|361.87|361.92|361.72|362.07|361.87|361.92|361.67|17
1623336600000|2021-06-10 14:50:00|361.82|361.62|361.72|361.52|361.92|361.67|361.72|361.52|24
1623336900000|2021-06-10 14:55:00|361.77|361.47|361.92|361.72|361.97|361.77|361.72|361.47|19
1623337200000|2021-06-10 15:00:00|361.97|361.67|361.47|361.32|361.97|361.72|361.37|361.17|200
1623337500000|2021-06-10 15:05:00|361.52|361.37|361.62|361.37|361.67|361.37|361.47|361.27|28
1623337800000|2021-06-10 15:10:00|361.57|361.32|361.57|361.37|361.62|361.37|361.52|361.32|5
1623338100000|2021-06-10 15:15:00|361.62|361.47|361.77|361.52|361.77|361.52|361.57|361.47|26
1623338400000|2021-06-10 15:20:00|361.72|361.47|361.77|361.47|361.77|361.47|361.72|361.47|4
1623338700000|2021-06-10 15:25:00|361.72|361.52|361.77|361.47|361.77|361.52|361.72|361.47|10
1623339000000|2021-06-10 15:30:00|361.72|361.57|361.87|361.62|361.87|361.62|361.72|361.57|4
1623339300000|2021-06-10 15:35:00|361.92|361.57|361.82|361.57|361.92|361.57|361.77|361.57|6
1623339600000|2021-06-10 15:40:00|361.77|361.52|361.77|361.52|361.87|361.52|361.72|361.52|7
1623339900000|2021-06-10 15:45:00|361.82||361.82||361.87||361.77||0
1623340200000|2021-06-10 15:50:00|361.87|361.62|361.87|361.62|361.87|361.62|361.82|361.62|2
1623340500000|2021-06-10 15:55:00|361.82|361.67|361.82|361.62|361.92|361.67|361.77|361.57|41
1623340800000|2021-06-10 16:00:00|361.87|361.67|361.87|361.67|361.92|361.77|361.82|361.62|5
1623341100000|2021-06-10 16:05:00|361.82|361.62|361.72|361.47|361.87|361.62|361.72|361.47|15
1623341400000|2021-06-10 16:10:00|361.77||361.72||361.77||361.72||1
1623341700000|2021-06-10 16:15:00|361.77|361.52|361.77|361.52|361.82|361.52|361.72|361.52|7
1623342000000|2021-06-10 16:20:00|361.72|361.62|361.97|361.77|362.17|361.92|361.72|361.62|190
1623342300000|2021-06-10 16:25:00|361.92|361.82|361.87|361.67|361.97|361.82|361.87|361.67|14
1623342600000|2021-06-10 16:30:00|361.92|361.77|361.97|361.82|362.07|361.87|361.87|361.72|18
1623342900000|2021-06-10 16:35:00|362.02|361.87|362.17|361.97|362.17|362.02|361.97|361.82|14
1623343200000|2021-06-10 16:40:00|362.12|361.92|362.12|361.92|362.17|361.92|362.02|361.87|6
1623343500000|2021-06-10 16:45:00|362.17||362.12||362.17||362.12||0
1623343800000|2021-06-10 16:50:00|362.17|361.97|362.17|361.97|362.17|361.97|362.07|361.97|4
1623344100000|2021-06-10 16:55:00|362.12|362.02|362.17|362.02|362.17|362.02|362.12|361.97|3
1623344400000|2021-06-10 17:00:00|362.12|361.92|362.17|361.92|362.17|362.02|362.12|361.87|11
1623344700000|2021-06-10 17:05:00|362.22|361.97|362.17|361.97|362.22|362.07|362.12|361.97|11
1623345000000|2021-06-10 17:10:00|362.22|362.02|362.22|362.02|362.22|362.07|362.17|362.02|5
1623345300000|2021-06-10 17:15:00|362.17|362.07|362.17|361.97|362.22|362.07|362.12|361.97|9
1623345600000|2021-06-10 17:20:00|362.22|362.02|362.32|362.07|362.32|362.12|362.17|362.02|4
1623345900000|2021-06-10 17:25:00|362.27|362.02|362.17|361.97|362.27|362.02|362.12|361.97|1
1623346200000|2021-06-10 17:30:00|362.22|362.02|362.17|361.97|362.22|362.02|362.12|361.92|5
1623346500000|2021-06-10 17:35:00|362.12||362.22||362.22||362.12||2
1623346800000|2021-06-10 17:40:00|362.27|362.02|362.22|361.97|362.27|362.12|362.22|361.97|6
1623347100000|2021-06-10 17:45:00|362.27|361.92|362.22|361.97|362.27|361.97|362.12|361.92|2
1623347400000|2021-06-10 17:50:00|362.17|361.92|362.22|361.97|362.22|361.97|362.17|361.92|1
1623347700000|2021-06-10 17:55:00|362.27|362.02|362.32|362.07|362.37|362.22|362.27|362.02|15
1623348000000|2021-06-10 18:00:00|362.37|362.17|362.32|362.12|362.37|362.17|362.32|362.12|2
1623348300000|2021-06-10 18:05:00|362.37|362.17|362.32|362.12|362.42|362.27|362.32|362.12|7
1623348600000|2021-06-10 18:10:00|362.37|362.07|362.32|362.12|362.37|362.12|362.32|362.07|2
1623348900000|2021-06-10 18:15:00||362.07||362.12||362.12||362.07|1
1623349200000|2021-06-10 18:20:00|362.37|362.17|362.37|362.22|362.37|362.22|362.32|362.12|7
1623349500000|2021-06-10 18:25:00|362.32|362.17|362.32|362.12|362.37|362.17|362.32|362.12|5
1623349800000|2021-06-10 18:30:00|362.27|362.07|362.32|362.07|362.32|362.12|362.22|362.07|10
1623350100000|2021-06-10 18:35:00|362.22|362.12|362.22|362.02|362.32|362.12|362.22|362.02|8
1623350400000|2021-06-10 18:40:00|362.27|362.07|362.32|362.12|362.32|362.12|362.22|362.02|0
1623350700000|2021-06-10 18:45:00|362.27|362.02|362.22|362.07|362.32|362.12|362.22|362.02|5
1623351000000|2021-06-10 18:50:00|362.32|362.12|362.17|361.97|362.32|362.12|362.12|361.97|6
1623351300000|2021-06-10 18:55:00|362.12|362.02|362.17|362.02|362.27|362.07|362.12|361.97|4
1623351600000|2021-06-10 19:00:00|362.22|361.97|362.12|361.87|362.22|362.02|362.02|361.87|22
1623351900000|2021-06-10 19:05:00|362.07|361.92|362.02|361.82|362.12|361.92|361.97|361.82|18
1623352200000|2021-06-10 19:10:00|361.97|361.77|361.87|361.67|362.02|361.82|361.82|361.67|24
1623352500000|2021-06-10 19:15:00|361.82|361.62|361.67|361.52|361.87|361.67|361.67|361.52|21
1623352800000|2021-06-10 19:20:00|361.72|361.57|361.67|361.52|361.77|361.57|361.57|361.42|22
1623353100000|2021-06-10 19:25:00|361.72|361.57|361.77|361.52|361.77|361.57|361.67|361.47|29
1623353400000|2021-06-10 19:30:00|361.72||361.72||361.77||361.72||1
1623353700000|2021-06-10 19:35:00|361.77|361.47|361.77|361.57|361.77|361.57|361.67|361.47|1
1623354000000|2021-06-10 19:40:00|361.72|361.52|361.77|361.62|361.77|361.62|361.72|361.52|8
1623354300000|2021-06-10 19:45:00|361.72|361.57|361.72|361.47|361.77|361.57|361.72|361.47|8
1623354600000|2021-06-10 19:50:00|361.77|361.52|361.72|361.52|361.77|361.57|361.72|361.52|8
1623354900000|2021-06-10 19:55:00|361.77|361.47|361.82|361.57|361.87|361.62|361.67|361.47|5
1623355200000|2021-06-10 20:00:00|361.87|361.62|361.87|361.67|361.92|361.67|361.87|361.62|1
1623355500000|2021-06-10 20:05:00|361.82|361.62|361.92|361.67|361.92|361.67|361.77|361.62|4
1623355800000|2021-06-10 20:10:00||361.62||361.67||361.67||361.62|1
1623356700000|2021-06-10 20:25:00|361.87||361.87||361.92||361.87||0
1623357000000|2021-06-10 20:30:00|361.92||361.92||361.92||361.87||1
1623357300000|2021-06-10 20:35:00|361.87||361.92||361.92||361.87||0
1623357600000|2021-06-10 20:40:00|361.87||361.92||361.92||361.87||7
1623357900000|2021-06-10 20:45:00|361.97|361.87|361.92|361.67|362.07|361.87|361.92|361.67|17
1623358500000|2021-06-10 20:55:00|361.97|361.77|361.87|361.67|361.97|361.77|361.87|361.67|2
1623358800000|2021-06-10 21:00:00|361.92|361.62|361.92|361.67|361.97|361.77|361.87|361.62|3
1623359400000|2021-06-10 21:10:00|361.97|361.57|362.17|361.57|362.17|361.57|361.92|361.57|0
1623363300000|2021-06-10 22:15:00|362.07|361.47|362.07|361.47|362.07|361.47|362.07|361.47|0
1623363600000|2021-06-10 22:20:00|362.17|361.57|362.17|361.57|362.17|361.57|362.17|361.57|0
1623363900000|2021-06-10 22:25:00|362.07|361.47|362.17|361.57|362.17|361.57|362.07|361.47|0
1623364200000|2021-06-10 22:30:00|362.07|361.47|362.07|361.47|362.17|361.57|362.07|361.47|0
1623364500000|2021-06-10 22:35:00|362.17|361.57|362.07|361.47|362.17|361.57|362.07|361.47|0
1623367500000|2021-06-10 23:25:00|362.17|361.57|362.17|361.57|362.17|361.57|362.07|361.47|0
1623367800000|2021-06-10 23:30:00|362.07|361.47|362.17|361.57|362.17|361.57|362.07|361.47|0
1623368100000|2021-06-10 23:35:00|362.07|361.47|362.17|361.57|362.17|361.57|362.07|361.47|0
1623368400000|2021-06-10 23:40:00|362.07|361.47|362.07|361.47|362.17|361.57|362.07|361.47|0
1623368700000|2021-06-10 23:45:00|362.17|361.57|362.07|361.47|362.17|361.57|362.07|361.47|0
1623369000000|2021-06-10 23:50:00|362.27|361.67|362.17|361.57|362.27|361.67|362.17|361.57|0
1623369600000|2021-06-11 00:00:00|362.27|361.67|362.47|361.87|362.47|361.87|362.17|361.57|0
1623369900000|2021-06-11 00:05:00|362.57|361.97|362.67|362.07|362.67|362.07|362.47|361.87|0
1623370200000|2021-06-11 00:10:00|362.57|361.97|362.67|362.07|362.67|362.07|362.57|361.97|0
1623370500000|2021-06-11 00:15:00|362.57|361.97|362.57|361.97|362.57|361.97|362.57|361.97|0
1623370800000|2021-06-11 00:20:00|362.37|361.77|362.27|361.67|362.37|361.77|362.27|361.67|0
1623371100000|2021-06-11 00:25:00|362.17|361.57|362.17|361.57|362.27|361.67|362.07|361.47|0
1623371400000|2021-06-11 00:30:00|362.02|361.82|361.12|360.92|362.12|361.92|361.07|360.87|399
1623371700000|2021-06-11 00:35:00|361.07|360.97|360.87|360.72|361.12|360.97|360.82|360.67|118
1623372000000|2021-06-11 00:40:00|360.92|360.77|360.92|360.77|360.97|360.82|360.87|360.72|69
1623372300000|2021-06-11 00:45:00|360.97|360.82|361.02|360.87|361.17|360.97|360.92|360.72|172
1623372600000|2021-06-11 00:50:00|361.07|360.82|361.32|361.12|361.42|361.27|360.97|360.82|119
1623372900000|2021-06-11 00:55:00|361.27|361.17|361.17|361.02|361.47|361.32|361.12|360.97|118
1623373200000|2021-06-11 01:00:00|361.12|360.97|360.47|360.32|361.42|361.22|360.47|360.32|632
1623373500000|2021-06-11 01:05:00|360.52|360.37|360.02|359.87|360.57|360.37|359.77|359.62|558
1623373800000|2021-06-11 01:10:00|360.07|359.92|360.17|360.02|360.27|360.07|359.87|359.72|265
1623374100000|2021-06-11 01:15:00|360.22|359.97|360.07|359.87|360.22|360.07|359.87|359.72|206
1623374400000|2021-06-11 01:20:00|360.02|359.92|359.77|359.62|360.02|359.92|359.67|359.47|279
1623374700000|2021-06-11 01:25:00|359.82|359.67|360.32|360.17|360.37|360.22|359.67|359.52|284
1623375000000|2021-06-11 01:30:00|360.37|360.22|360.52|360.37|360.52|360.37|360.22|360.02|195
1623375300000|2021-06-11 01:35:00|360.57|360.32|360.57|360.42|360.62|360.47|360.42|360.27|116
1623375600000|2021-06-11 01:40:00|360.62|360.47|360.72|360.57|360.72|360.57|360.52|360.37|91
1623375900000|2021-06-11 01:45:00|360.77|360.62|360.92|360.77|360.92|360.77|360.77|360.62|91
1623376200000|2021-06-11 01:50:00|360.97|360.82|360.62|360.47|361.02|360.87|360.62|360.47|97
1623376500000|2021-06-11 01:55:00|360.67|360.52|360.62|360.47|360.72|360.57|360.57|360.42|65
1623376800000|2021-06-11 02:00:00|360.57|360.42|360.42|360.27|360.67|360.52|360.42|360.22|83
1623377100000|2021-06-11 02:05:00|360.37|360.22|360.52|360.37|360.67|360.52|360.37|360.22|131
1623377400000|2021-06-11 02:10:00|360.47|360.32|360.42|360.27|360.52|360.37|360.42|360.27|87
1623377700000|2021-06-11 02:15:00|360.47|360.32|360.43|360.28|360.53|360.38|360.42|360.27|72
1623378000000|2021-06-11 02:20:00|360.38|360.23|360.53|360.38|360.53|360.38|360.38|360.23|42
1623378300000|2021-06-11 02:25:00|360.48|360.33|360.28|360.13|360.48|360.33|360.23|360.08|89
1623378600000|2021-06-11 02:30:00|360.33|360.18|360.28|360.13|360.38|360.23|360.23|360.08|60
1623378900000|2021-06-11 02:35:00|360.33|360.18|360.38|360.23|360.48|360.33|360.28|360.13|60
1623379200000|2021-06-11 02:40:00|360.33|360.18|360.38|360.23|360.38|360.23|360.33|360.18|39
1623379500000|2021-06-11 02:45:00|360.43|360.28|360.43|360.28|360.58|360.43|360.43|360.23|63
1623379800000|2021-06-11 02:50:00|360.48|360.33|360.58|360.38|360.58|360.43|360.43|360.28|82
1623380100000|2021-06-11 02:55:00|360.63|360.43|360.63|360.48|360.73|360.58|360.63|360.43|102
1623380400000|2021-06-11 03:00:00|360.58|360.43|360.23|360.08|360.63|360.48|360.23|360.08|119
1623380700000|2021-06-11 03:05:00|360.18|360.03|360.28|360.13|360.33|360.18|360.18|360.03|240
1623381000000|2021-06-11 03:10:00|360.33|360.18|360.38|360.23|360.43|360.28|360.28|360.13|95
1623381300000|2021-06-11 03:15:00|360.33|360.18|360.38|360.23|360.53|360.38|360.28|360.13|115
1623381600000|2021-06-11 03:20:00|360.33|360.18|359.98|359.83|360.33|360.18|359.98|359.83|130
1623381900000|2021-06-11 03:25:00|359.93|359.78|360.03|359.88|360.08|359.93|359.93|359.78|140
1623382200000|2021-06-11 03:30:00|359.98|359.83|359.88|359.73|360.03|359.88|359.88|359.73|95
1623382500000|2021-06-11 03:35:00|359.83|359.68|359.93|359.73|359.93|359.73|359.83|359.68|122
1623382800000|2021-06-11 03:40:00|359.88|359.78|359.93|359.78|360.08|359.93|359.88|359.73|97
1623383100000|2021-06-11 03:45:00|359.98|359.83|359.98|359.83|360.03|359.88|359.98|359.83|54
1623383400000|2021-06-11 03:50:00|359.93|359.73|359.83|359.68|359.98|359.83|359.83|359.68|138
1623383700000|2021-06-11 03:55:00|359.88|359.73|359.83|359.68|359.93|359.73|359.83|359.68|69
1623384000000|2021-06-11 04:00:00|359.78|359.63|359.83|359.68|359.83|359.68|359.78|359.63|49
1623384300000|2021-06-11 04:05:00|359.78|359.63|359.73|359.58|359.83|359.68|359.68|359.53|89
1623384600000|2021-06-11 04:10:00|359.68|359.53|359.88|359.73|359.88|359.73|359.68|359.53|73
1623384900000|2021-06-11 04:15:00|359.93|359.78|359.98|359.83|359.98|359.83|359.93|359.78|43
1623385200000|2021-06-11 04:20:00|360.03|359.88|359.93|359.78|360.03|359.88|359.88|359.73|56
1623385500000|2021-06-11 04:25:00|359.83|359.73|359.88|359.73|359.88|359.73|359.83|359.63|61
1623385800000|2021-06-11 04:30:00|359.83|359.68|359.88|359.73|359.88|359.73|359.83|359.68|18
1623386100000|2021-06-11 04:35:00|359.93|359.78|359.93|359.78|359.93|359.78|359.93|359.78|23
1623386400000|2021-06-11 04:40:00|359.98|359.83|359.98|359.83|360.03|359.83|359.98|359.83|19
1623386700000|2021-06-11 04:45:00|360.03|359.88|360.08|359.93|360.13|359.98|360.03|359.88|57
1623387000000|2021-06-11 04:50:00|360.13|359.98|360.08|359.93|360.13|359.98|360.08|359.93|20
1623387300000|2021-06-11 04:55:00|360.13|359.98|360.18|359.98|360.18|360.03|360.03|359.88|56
1623387600000|2021-06-11 05:00:00|360.13|359.93|360.13|359.98|360.18|360.03|360.08|359.93|55
1623387900000|2021-06-11 05:05:00|360.08|359.93|360.08|359.93|360.18|359.98|360.08|359.88|51
1623388200000|2021-06-11 05:10:00|360.03|359.88|360.03|359.88|360.08|359.93|359.98|359.83|36
1623388500000|2021-06-11 05:15:00|359.98|359.83|359.93|359.78|360.13|359.93|359.93|359.78|37
1623388800000|2021-06-11 05:20:00|359.98|359.83|359.88|359.73|360.08|359.88|359.88|359.73|42
1623389100000|2021-06-11 05:25:00|359.93|359.78|360.08|359.93|360.08|359.93|359.93|359.78|85
1623389400000|2021-06-11 05:30:00|360.03|359.88|360.08|359.93|360.08|359.93|359.98|359.83|36
1623389700000|2021-06-11 05:35:00|360.03|359.88|359.98|359.83|360.13|359.98|359.98|359.83|42
1623390000000|2021-06-11 05:40:00|360.03|359.88|360.08|359.93|360.08|359.93|359.98|359.83|65
1623390300000|2021-06-11 05:45:00|360.13|359.98|360.08|359.93|360.28|360.13|360.08|359.93|116
1623390600000|2021-06-11 05:50:00|360.13|359.98|360.13|359.98|360.18|360.03|360.08|359.93|16
1623390900000|2021-06-11 05:55:00|360.08|359.93|360.18|360.03|360.23|360.03|360.08|359.93|50
1623391200000|2021-06-11 06:00:00|360.13|359.98|360.08|359.93|360.18|360.03|360.03|359.88|50
1623391500000|2021-06-11 06:05:00|360.13|359.98|360.13|359.98|360.18|360.03|360.08|359.93|65
1623391800000|2021-06-11 06:10:00|360.08|359.93|360.08|359.93|360.13|359.98|360.03|359.88|45
1623392100000|2021-06-11 06:15:00|360.13|359.98|360.03|359.88|360.18|359.98|360.03|359.88|23
1623392400000|2021-06-11 06:20:00|359.98|359.83|359.98|359.83|359.98|359.83|359.98|359.83|15
1623392700000|2021-06-11 06:25:00|360.03|359.88|360.13|359.98|360.18|359.98|359.98|359.83|53
1623393000000|2021-06-11 06:30:00|360.03|359.88|360.03|359.83|360.18|360.03|360.03|359.83|122
1623393300000|2021-06-11 06:35:00|359.98|359.88|359.98|359.83|360.13|359.98|359.98|359.83|27
1623393600000|2021-06-11 06:40:00|359.93|359.78|359.98|359.83|360.03|359.88|359.93|359.78|61
1623393900000|2021-06-11 06:45:00|359.93|359.78|359.73|359.53|359.93|359.83|359.58|359.43|238
1623394200000|2021-06-11 06:50:00|359.68|359.48|359.63|359.43|359.68|359.53|359.58|359.43|105
1623394500000|2021-06-11 06:55:00|359.58|359.48|359.73|359.58|359.73|359.58|359.53|359.38|136
1623394800000|2021-06-11 07:00:00|359.68|359.53|359.78|359.63|359.83|359.68|359.68|359.53|68
1623395100000|2021-06-11 07:05:00|359.73|359.58|359.88|359.73|359.93|359.78|359.73|359.58|59
1623395400000|2021-06-11 07:10:00|359.93|359.78|359.78|359.63|360.03|359.83|359.78|359.63|120
1623395700000|2021-06-11 07:15:00|359.73|359.58|359.78|359.63|359.83|359.68|359.68|359.53|60
1623396000000|2021-06-11 07:20:00|359.88|359.73|359.78|359.63|359.98|359.83|359.78|359.63|159
1623396300000|2021-06-11 07:25:00|359.83|359.68|359.73|359.58|359.83|359.68|359.68|359.53|129
1623396600000|2021-06-11 07:30:00|359.83|359.68|359.78|359.63|359.83|359.68|359.78|359.63|81
1623396900000|2021-06-11 07:35:00|359.83|359.68|359.68|359.53|359.88|359.73|359.68|359.53|136
1623397200000|2021-06-11 07:40:00|359.73|359.58|359.83|359.68|359.83|359.68|359.73|359.58|130
1623397500000|2021-06-11 07:45:00|359.78|359.63|359.68|359.53|359.78|359.63|359.68|359.53|63
1623397800000|2021-06-11 07:50:00|359.73|359.58|359.78|359.63|359.83|359.68|359.73|359.58|73
1623398100000|2021-06-11 07:55:00|359.73|359.58|359.48|359.33|359.73|359.58|359.48|359.33|140
1623398400000|2021-06-11 08:00:00|359.43|359.28|359.03|358.88|359.43|359.28|359.03|358.88|421
1623398700000|2021-06-11 08:05:00|358.98|358.83|359.38|359.23|359.43|359.28|358.98|358.83|302
1623399000000|2021-06-11 08:10:00|359.33|359.18|359.53|359.33|359.53|359.38|359.28|359.13|156
1623399300000|2021-06-11 08:15:00|359.48|359.43|359.48|359.33|359.63|359.43|359.48|359.28|85
1623399600000|2021-06-11 08:20:00|359.43|359.28|359.43|359.28|359.63|359.43|359.38|359.23|78
1623399900000|2021-06-11 08:25:00|359.53|359.38|359.43|359.23|359.58|359.38|359.38|359.18|79
1623400200000|2021-06-11 08:30:00|359.38|359.18|359.33|359.18|359.48|359.33|359.28|359.13|105
1623400500000|2021-06-11 08:35:00|359.38|359.13|359.23|359.08|359.38|359.23|359.23|359.08|129
1623400800000|2021-06-11 08:40:00|359.18|359.03|359.28|359.13|359.43|359.28|359.18|359.03|121
1623401100000|2021-06-11 08:45:00|359.23|359.08|359.28|359.13|359.33|359.18|359.23|359.08|102
1623401400000|2021-06-11 08:50:00|359.33|359.18|359.28|359.13|359.38|359.23|359.23|359.08|110
1623401700000|2021-06-11 08:55:00|359.38|359.18|359.28|359.13|359.38|359.23|359.23|359.08|201
1623402000000|2021-06-11 09:00:00|359.33|359.08|359.13|358.98|359.43|359.23|359.08|358.93|579
1623402300000|2021-06-11 09:05:00|359.18|359.03|359.08|358.93|359.33|359.18|359.08|358.93|221
1623402600000|2021-06-11 09:10:00|359.13|358.98|359.08|358.93|359.33|359.18|359.08|358.93|141
1623402900000|2021-06-11 09:15:00|359.13|358.98|359.33|359.08|359.33|359.18|359.13|358.98|52
1623403200000|2021-06-11 09:20:00|359.48|358.88|359.58|358.98|359.58|358.98|359.48|358.88|0
1623403500000|2021-06-11 09:25:00|||||||||7
1623403800000|2021-06-11 09:30:00|359.48|358.88|359.48|358.88|359.58|358.98|359.48|358.88|0
1623404100000|2021-06-11 09:35:00|359.58|358.98|359.58|358.98|359.58|358.98|359.48|358.88|0
1623404400000|2021-06-11 09:40:00|359.48|358.88|359.58|358.98|359.58|358.98|359.48|358.88|0
1623404700000|2021-06-11 09:45:00|359.48|358.88|359.48|358.88|359.58|358.98|359.48|358.88|0
1623405000000|2021-06-11 09:50:00|359.58|358.98|359.58|358.98|359.58|358.98|359.48|358.88|6
1623405300000|2021-06-11 09:55:00|359.48|359.18|359.48|359.18|359.53|359.23|359.38|359.18|17
1623405600000|2021-06-11 10:00:00|359.43|359.23|359.53|359.28|359.58|359.28|359.43|359.23|16
1623405900000|2021-06-11 10:05:00|359.48|359.33|359.58|359.38|359.58|359.38|359.48|359.33|9
1623406200000|2021-06-11 10:10:00||359.43||359.43||359.43||359.38|7
1623406500000|2021-06-11 10:15:00|359.63|359.48|359.73|359.53|359.73|359.53|359.63|359.48|8
1623406800000|2021-06-11 10:20:00|359.78|359.58|359.78|359.63|359.83|359.63|359.73|359.58|14
1623407100000|2021-06-11 10:25:00|359.83|359.53|359.78|359.63|359.83|359.63|359.73|359.53|15
1623407400000|2021-06-11 10:30:00|359.83|359.68|359.88|359.73|359.93|359.73|359.78|359.63|10
1623407700000|2021-06-11 10:35:00|359.83|359.68|359.88|359.68|359.88|359.73|359.83|359.68|12
1623408000000|2021-06-11 10:40:00|359.83|359.63|359.78|359.58|359.83|359.68|359.73|359.58|0
1623408300000|2021-06-11 10:45:00|359.73|359.63|359.78|359.58|359.83|359.68|359.73|359.58|2
1623408600000|2021-06-11 10:50:00|359.83|359.63|359.78|359.63|359.83|359.68|359.78|359.63|3
1623408900000|2021-06-11 10:55:00|359.83|359.68|359.88|359.73|359.98|359.78|359.78|359.63|4
1623409200000|2021-06-11 11:00:00|359.93|359.68|359.93|359.68|359.93|359.68|359.88|359.68|11
1623409500000|2021-06-11 11:05:00|359.98|359.73|359.88|359.73|359.98|359.83|359.88|359.73|4
1623409800000|2021-06-11 11:10:00|359.83|359.68|359.68|359.48|359.83|359.68|359.63|359.43|21
1623410100000|2021-06-11 11:15:00|359.73|359.43|359.68|359.43|359.73|359.48|359.68|359.43|0
1623410400000|2021-06-11 11:20:00|359.73|359.48|359.68|359.43|359.73|359.48|359.68|359.43|4
1623410700000|2021-06-11 11:25:00||359.48||359.48||359.48||359.43|0
1623411000000|2021-06-11 11:30:00|359.73|359.43|359.68|359.43|359.73|359.48|359.68|359.43|1
1623411300000|2021-06-11 11:35:00||359.48||359.43||359.48||359.43|0
1623411600000|2021-06-11 11:40:00|359.73|359.48|359.73|359.48|359.73|359.48|359.73|359.43|0
1623411900000|2021-06-11 11:45:00||359.43||359.48||359.48||359.43|0
1623412200000|2021-06-11 11:50:00|359.68|359.43|359.63|359.38|359.68|359.43|359.63|359.38|6
1623412500000|2021-06-11 11:55:00|359.68|359.53|359.63|359.43|359.68|359.53|359.63|359.38|10
1623412800000|2021-06-11 12:00:00|359.68|359.38|359.68|359.48|359.68|359.48|359.68|359.38|8
1623413100000|2021-06-11 12:05:00|359.63|359.53|359.68|359.43|359.68|359.53|359.63|359.43|6
1623413400000|2021-06-11 12:10:00||359.48||359.43||359.48||359.43|0
1623414000000|2021-06-11 12:20:00||359.48||359.48||359.53||359.43|3
1623414300000|2021-06-11 12:25:00||359.43||359.43||359.48||359.43|0
1623414600000|2021-06-11 12:30:00||359.48||359.48||359.48||359.43|2
1623414900000|2021-06-11 12:35:00|359.63|359.43|359.68|359.48|359.68|359.48|359.63|359.43|2
1623415200000|2021-06-11 12:40:00||359.43||359.43||359.48||359.43|0
1623415500000|2021-06-11 12:45:00||359.48||359.43||359.48||359.43|0
1623415800000|2021-06-11 12:50:00||359.48||359.48||359.48||359.48|0
1623416100000|2021-06-11 12:55:00|359.73|359.43|359.78|359.63|359.78|359.63|359.68|359.43|14
1623416400000|2021-06-11 13:00:00|359.73|359.58|359.78|359.63|359.78|359.63|359.73|359.58|10
1623416700000|2021-06-11 13:05:00|359.73|359.58|359.73|359.58|359.78|359.63|359.73|359.58|2
1623417000000|2021-06-11 13:10:00|359.78|359.53|359.68|359.48|359.78|359.53|359.68|359.48|10
1623417600000|2021-06-11 13:20:00||359.43||359.48||359.48||359.43|2
1623417900000|2021-06-11 13:25:00|359.63|359.43|359.63|359.43|359.63|359.43|359.58|359.38|3
1623418200000|2021-06-11 13:30:00|359.58|359.48|359.58|359.38|359.63|359.48|359.48|359.33|140
1623418500000|2021-06-11 13:35:00|359.53|359.33|359.48|359.28|359.63|359.48|359.48|359.28|46
1623418800000|2021-06-11 13:40:00|359.53|359.33|359.48|359.28|359.58|359.43|359.48|359.28|4
1623419100000|2021-06-11 13:45:00|359.53|359.33|359.58|359.43|359.68|359.53|359.48|359.28|21
1623419400000|2021-06-11 13:50:00|359.53|359.38|359.68|359.48|359.73|359.58|359.53|359.38|36
1623419700000|2021-06-11 13:55:00|359.63|359.43|359.63|359.43|359.68|359.43|359.38|359.23|30
1623420000000|2021-06-11 14:00:00|359.68|359.48|359.68|359.48|359.73|359.58|359.68|359.33|20
1623420300000|2021-06-11 14:05:00|359.73|359.53|359.78|359.63|359.78|359.63|359.63|359.48|22
1623420600000|2021-06-11 14:10:00|359.73|359.58|359.68|359.48|359.73|359.58|359.63|359.48|34
1623420900000|2021-06-11 14:15:00|359.63|359.43|359.33|359.18|359.63|359.43|359.28|359.13|29
1623421200000|2021-06-11 14:20:00|359.38|359.23|359.33|359.13|359.43|359.28|359.28|359.13|43
1623421500000|2021-06-11 14:25:00|359.28|359.18|359.28|359.08|359.48|359.33|359.28|359.08|18
1623421800000|2021-06-11 14:30:00|359.23|359.13|359.28|359.08|359.28|359.13|359.23|359.03|11
1623422100000|2021-06-11 14:35:00||359.13||359.08||359.13||359.03|8
1623422400000|2021-06-11 14:40:00|359.18|359.03|359.18|359.03|359.18|359.08|359.18|359.03|4
1623422700000|2021-06-11 14:45:00|359.13|358.98|359.03|358.83|359.13|358.98|358.98|358.83|21
1623423000000|2021-06-11 14:50:00|358.98|358.88|359.08|358.88|359.08|358.93|358.98|358.83|38
1623423300000|2021-06-11 14:55:00|359.13|358.93|359.18|358.98|359.18|359.03|359.08|358.88|15
1623423600000|2021-06-11 15:00:00|359.13|359.03|359.08|358.88|359.18|359.03|359.08|358.88|9
1623423900000|2021-06-11 15:05:00|359.03|358.93|359.23|359.08|359.23|359.08|359.03|358.88|4
1623424200000|2021-06-11 15:10:00|359.18|359.03|359.18|359.03|359.23|359.08|359.13|358.98|6
1623424500000|2021-06-11 15:15:00|359.13|358.98|359.13|358.98|359.23|359.08|359.13|358.98|5
1623424800000|2021-06-11 15:20:00|359.18|358.93|359.18|359.03|359.23|359.08|359.13|358.93|26
1623425100000|2021-06-11 15:25:00|359.13|358.98|359.08|358.93|359.13|358.98|359.08|358.88|20
1623425400000|2021-06-11 15:30:00|359.13||359.08||359.13||359.08||0
1623425700000|2021-06-11 15:35:00|359.13|358.98|359.13|358.98|359.18|358.98|359.08|358.93|12
1623426000000|2021-06-11 15:40:00|359.18|358.93|359.08|358.93|359.18|358.98|358.98|358.78|46
1623426300000|2021-06-11 15:45:00|359.13|358.88|359.13|358.98|359.18|359.03|359.08|358.88|11
1623426600000|2021-06-11 15:50:00|359.18|358.93|359.13|358.98|359.18|358.98|359.08|358.93|2
1623426900000|2021-06-11 15:55:00|359.18|359.03|359.18|359.03|359.18|359.03|359.13|358.98|6
1623427200000|2021-06-11 16:00:00|359.13|358.98|359.18|358.98|359.18|359.03|359.13|358.93|2
1623427500000|2021-06-11 16:05:00|359.13|358.93|359.08|358.93|359.18|358.98|359.08|358.93|5
1623427800000|2021-06-11 16:10:00|359.13|358.88|359.08|358.93|359.13|358.93|359.03|358.83|5
1623428100000|2021-06-11 16:15:00|359.13|358.88|359.08|358.88|359.13|358.93|359.03|358.88|1
1623428400000|2021-06-11 16:20:00|359.03|358.93|359.03|358.83|359.13|358.93|358.98|358.78|11
1623428700000|2021-06-11 16:25:00|358.98|358.78|358.98|358.78|359.03|358.83|358.98|358.78|1
1623429000000|2021-06-11 16:30:00|359.03|358.83|359.03|358.78|359.03|358.83|358.98|358.78|2
1623429300000|2021-06-11 16:35:00|358.98|358.83|358.98|358.78|359.03|358.83|358.93|358.78|0
1623429600000|2021-06-11 16:40:00|359.03|358.83|359.03|358.83|359.03|358.83|358.93|358.78|5
1623429900000|2021-06-11 16:45:00|358.98|358.78|359.03|358.83|359.03|358.83|358.98|358.78|3
1623430200000|2021-06-11 16:50:00|359.08|358.88|359.13|358.93|359.13|358.98|359.08|358.88|2
1623430500000|2021-06-11 16:55:00|359.08|358.98|359.13|358.98|359.18|358.98|359.08|358.93|5
1623430800000|2021-06-11 17:00:00|359.18|358.93|359.13|358.88|359.18|358.93|359.08|358.88|9
1623431100000|2021-06-11 17:05:00|359.08||359.08||359.13||359.08||1
1623431400000|2021-06-11 17:10:00|359.13|358.93|359.13|358.83|359.18|358.93|359.08|358.83|17
1623431700000|2021-06-11 17:15:00|359.18|358.78|359.13|358.73|359.18|358.78|359.13|358.73|20
1623432000000|2021-06-11 17:20:00|359.18|358.78|359.18|358.78|359.18|358.78|359.13|358.78|0
1623432300000|2021-06-11 17:25:00|359.13||359.18||359.18||359.13||1
1623432600000|2021-06-11 17:30:00|359.13||359.13||359.13||359.13||0
1623432900000|2021-06-11 17:35:00|359.08||359.13||359.13||359.08||4
1623433200000|2021-06-11 17:40:00|359.08||359.13||359.13||359.08||0
1623433500000|2021-06-11 17:45:00|||||||||1
1623434100000|2021-06-11 17:55:00|||||||||2
1623434400000|2021-06-11 18:00:00||358.83||358.83||358.83||358.83|0
1623434700000|2021-06-11 18:05:00|359.18||359.18||359.18||359.18||5
1623435000000|2021-06-11 18:10:00|359.13||359.18||359.18||359.13||0
1623435300000|2021-06-11 18:15:00|359.13|358.93|359.18|358.93|359.18|358.93|359.03|358.93|11
1623435600000|2021-06-11 18:20:00|359.13||359.18||359.18||359.13||1
1623435900000|2021-06-11 18:25:00|359.23|358.98|359.23|358.98|359.23|358.98|359.18|358.98|4
1623436200000|2021-06-11 18:30:00|359.18|359.03|359.28|359.08|359.28|359.08|359.18|359.03|2
1623436500000|2021-06-11 18:35:00|||||||||2
1623436800000|2021-06-11 18:40:00|||||||||2
1623437400000|2021-06-11 18:50:00|||||||||3
1623438000000|2021-06-11 19:00:00|359.33||359.28||359.33||359.28||5
1623438300000|2021-06-11 19:05:00|359.33||359.33||359.33||359.28||1
1623438600000|2021-06-11 19:10:00|359.28||359.28||359.33||359.28||2
1623438900000|2021-06-11 19:15:00|359.23|359.13|359.33|359.13|359.33|359.18|359.23|359.08|8
1623439200000|2021-06-11 19:20:00|359.28||359.28||359.33||359.28||4
1623439500000|2021-06-11 19:25:00|359.23|359.08|359.28|359.08|359.33|359.13|359.23|359.08|11
1623439800000|2021-06-11 19:30:00|359.23|359.13|359.33|359.18|359.38|359.18|359.23|359.13|14
1623440100000|2021-06-11 19:35:00|359.38|359.13|359.38|359.23|359.43|359.23|359.33|359.13|35
1623440400000|2021-06-11 19:40:00|359.33|359.18|359.38|359.23|359.38|359.23|359.33|359.13|9
1623440700000|2021-06-11 19:45:00|359.43|359.18|359.43|359.28|359.43|359.28|359.38|359.18|5
1623441000000|2021-06-11 19:50:00|359.48|359.33|359.58|359.43|359.58|359.43|359.48|359.33|27
1623441300000|2021-06-11 19:55:00|359.63|359.48|359.83|359.68|359.83|359.68|359.63|359.43|84
1623441600000|2021-06-11 20:00:00|359.78|359.63|359.93|359.63|359.93|359.78|359.78|359.63|20
1623441900000|2021-06-11 20:05:00||359.68||359.63||359.68||359.63|0
1623442200000|2021-06-11 20:10:00||359.68||359.63||359.68||359.63|0
1623442800000|2021-06-11 20:20:00||359.68||359.68||359.68||359.63|2
1623444000000|2021-06-11 20:40:00|359.88|359.58|359.78|359.38|359.93|359.58|359.78|359.38|6
1623444600000|2021-06-11 20:50:00|359.73|359.33|359.73|359.33|359.73|359.33|359.63|359.33|0
1623444900000|2021-06-11 20:55:00|359.93|359.23|359.88|359.38|359.93|359.73|359.88|359.23|22
1623621600000|2021-06-13 22:00:00|360.28|359.68|360.18|359.58|360.28|359.68|360.18|359.58|0
1623621900000|2021-06-13 22:05:00|360.28|359.68|360.18|359.58|360.28|359.68|360.18|359.58|0
1623622500000|2021-06-13 22:15:00|360.28|359.68|360.18|359.58|360.28|359.68|360.18|359.58|0
1623622800000|2021-06-13 22:20:00|360.28|359.68|360.28|359.68|360.28|359.68|360.18|359.58|0
1623623100000|2021-06-13 22:25:00|360.18|359.58|360.18|359.58|360.28|359.68|360.18|359.58|0
1623623400000|2021-06-13 22:30:00|360.28|359.68|360.18|359.58|360.28|359.68|360.18|359.58|0
1623626400000|2021-06-13 23:20:00|360.28|359.68|360.28|359.68|360.28|359.68|360.28|359.68|0
1623626700000|2021-06-13 23:25:00|360.18|359.58|360.18|359.58|360.28|359.68|360.18|359.58|0
1623627000000|2021-06-13 23:30:00|360.28|359.68|360.28|359.68|360.28|359.68|360.28|359.68|0
1623627300000|2021-06-13 23:35:00|360.18|359.58|360.28|359.68|360.28|359.68|360.18|359.58|0
1623627900000|2021-06-13 23:45:00|360.18|359.58|360.28|359.68|360.28|359.68|360.18|359.58|0
1623628200000|2021-06-13 23:50:00|360.18|359.58|360.18|359.58|360.28|359.68|360.18|359.58|0
1623628500000|2021-06-13 23:55:00|360.28|359.68|360.28|359.68|360.28|359.68|360.18|359.58|0
1623628800000|2021-06-14 00:00:00|360.38|359.78|360.18|359.58|360.38|359.78|360.18|359.58|0
1623629100000|2021-06-14 00:05:00|360.08|359.48|360.08|359.48|360.18|359.58|360.08|359.48|0
1623629400000|2021-06-14 00:10:00|360.18|359.58|360.08|359.48|360.18|359.58|360.08|359.48|0
1623629700000|2021-06-14 00:15:00|359.98|359.38|360.08|359.48|360.18|359.58|359.98|359.38|0
1623630300000|2021-06-14 00:25:00|360.18|359.58|360.18|359.58|360.18|359.58|360.08|359.48|0
1623630600000|2021-06-14 00:30:00|359.93|359.73|359.28|359.08|360.03|359.78|359.08|358.93|402
1623630900000|2021-06-14 00:35:00|359.33|359.13|358.98|358.78|359.43|359.23|358.88|358.68|421
1623631200000|2021-06-14 00:40:00|358.93|358.83|358.88|358.68|359.13|358.93|358.78|358.58|299
1623631500000|2021-06-14 00:45:00|358.93|358.73|358.78|358.58|358.98|358.78|358.53|358.38|290
1623631800000|2021-06-14 00:50:00|358.73|358.53|358.53|358.38|358.73|358.58|358.48|358.33|170
1623632100000|2021-06-14 00:55:00|358.48|358.33|358.58|358.43|358.73|358.58|358.48|358.33|222
1623632400000|2021-06-14 01:00:00|358.63|358.48|358.98|358.83|359.18|359.03|358.58|358.38|606
1623632700000|2021-06-14 01:05:00|359.03|358.88|358.68|358.48|359.08|358.93|358.48|358.28|265
1623633000000|2021-06-14 01:10:00|358.63|358.43|358.63|358.43|358.73|358.53|358.43|358.28|136
1623633300000|2021-06-14 01:15:00|358.68|358.48|358.93|358.78|358.98|358.83|358.63|358.48|165
1623633600000|2021-06-14 01:20:00|358.98|358.83|358.78|358.63|358.98|358.83|358.78|358.63|113
1623633900000|2021-06-14 01:25:00|358.68|358.53|358.63|358.48|358.78|358.63|358.58|358.43|187
1623634200000|2021-06-14 01:30:00|358.58|358.43|358.68|358.53|358.68|358.53|358.58|358.38|128
1623634500000|2021-06-14 01:35:00|358.73|358.58|358.63|358.48|358.78|358.63|358.53|358.38|114
1623634800000|2021-06-14 01:40:00|358.58|358.43|358.58|358.43|358.63|358.48|358.53|358.38|104
1623635100000|2021-06-14 01:45:00|358.53|358.38|358.63|358.48|358.68|358.48|358.53|358.38|122
1623635400000|2021-06-14 01:50:00|358.58|358.43|358.63|358.48|358.73|358.53|358.58|358.43|72
1623635700000|2021-06-14 01:55:00|358.58|358.43|358.73|358.58|358.78|358.63|358.58|358.43|62
1623636000000|2021-06-14 02:00:00|358.78|358.63|358.83|358.68|358.83|358.68|358.68|358.48|101
1623636300000|2021-06-14 02:05:00|358.78|358.63|359.18|359.03|359.23|359.08|358.78|358.63|114
1623636600000|2021-06-14 02:10:00|359.23|359.08|359.18|359.03|359.23|359.08|359.13|358.93|66
1623636900000|2021-06-14 02:15:00|359.13|358.93|359.28|359.13|359.38|359.18|359.13|358.93|113
1623637200000|2021-06-14 02:20:00|359.18|359.03|359.18|359.03|359.28|359.13|359.13|358.98|105
1623637500000|2021-06-14 02:25:00|359.23|359.08|359.23|359.08|359.28|359.13|359.13|358.98|57
1623637800000|2021-06-14 02:30:00|359.18|359.03|359.23|359.03|359.23|359.08|359.08|358.93|76
1623638100000|2021-06-14 02:35:00|359.18|359.08|359.33|359.18|359.43|359.28|359.18|359.03|89
1623638400000|2021-06-14 02:40:00|359.28|359.13|359.23|359.08|359.28|359.13|359.18|359.03|85
1623638700000|2021-06-14 02:45:00|359.18|359.03|359.23|359.08|359.28|359.13|359.18|359.03|42
1623639000000|2021-06-14 02:50:00|359.13|358.98|359.28|359.13|359.33|359.18|359.13|358.98|110
1623639300000|2021-06-14 02:55:00|359.33|359.18|359.28|359.13|359.33|359.18|359.28|359.13|55
1623639600000|2021-06-14 03:00:00|359.23|359.08|359.18|359.03|359.28|359.08|359.08|358.93|129
1623639900000|2021-06-14 03:05:00|359.13|358.98|359.13|358.98|359.13|358.98|359.08|358.93|90
1623640200000|2021-06-14 03:10:00|359.03|358.93|359.18|359.03|359.18|359.03|359.03|358.88|84
1623640500000|2021-06-14 03:15:00|359.08|358.93|359.08|358.93|359.13|358.98|359.03|358.83|63
1623640800000|2021-06-14 03:20:00|359.13|358.98|359.08|358.93|359.13|358.98|359.03|358.83|81
1623641100000|2021-06-14 03:25:00|359.03|358.88|359.08|358.93|359.08|358.93|359.03|358.88|42
1623641400000|2021-06-14 03:30:00|359.03|358.88|358.93|358.78|359.08|358.93|358.93|358.78|93
1623641700000|2021-06-14 03:35:00|358.88|358.73|358.98|358.83|359.03|358.88|358.88|358.73|85
1623642000000|2021-06-14 03:40:00|359.03|358.88|359.08|358.93|359.08|358.93|359.03|358.83|28
1623642300000|2021-06-14 03:45:00|359.13|358.98|359.18|359.03|359.18|359.03|359.08|358.93|132
1623642600000|2021-06-14 03:50:00|359.23|359.08|359.13|358.98|359.23|359.08|359.13|358.98|62
1623642900000|2021-06-14 03:55:00|359.18|359.03|359.23|359.08|359.28|359.13|359.08|358.93|83
1623643200000|2021-06-14 04:00:00|359.18|359.03|359.18|359.03|359.23|359.08|359.13|358.98|94
1623643500000|2021-06-14 04:05:00|359.23|359.08|359.13|358.93|359.23|359.08|359.08|358.93|110
1623643800000|2021-06-14 04:10:00|359.18|358.98|359.08|358.93|359.18|359.03|359.03|358.88|111
1623644100000|2021-06-14 04:15:00|359.03|358.88|358.78|358.63|359.08|358.93|358.78|358.63|151
1623644400000|2021-06-14 04:20:00|358.73|358.58|358.63|358.43|358.78|358.63|358.48|358.33|258
1623644700000|2021-06-14 04:25:00|358.68|358.48|358.98|358.78|358.98|358.83|358.63|358.48|78
1623645000000|2021-06-14 04:30:00|359.03|358.83|358.98|358.83|359.13|358.93|358.98|358.78|69
1623645300000|2021-06-14 04:35:00|359.03|358.88|359.18|358.98|359.23|359.08|358.98|358.83|103
1623645600000|2021-06-14 04:40:00|359.13|359.03|359.08|358.88|359.18|359.03|358.98|358.83|80
1623645900000|2021-06-14 04:45:00|359.13|358.93|359.08|358.93|359.13|358.98|358.98|358.83|97
1623646200000|2021-06-14 04:50:00|359.13|358.98|359.03|358.88|359.18|358.98|358.98|358.83|68
1623646500000|2021-06-14 04:55:00|359.08|358.93|359.03|358.83|359.08|358.93|358.98|358.83|34
1623646800000|2021-06-14 05:00:00|358.98|358.88|359.13|358.98|359.13|358.98|358.98|358.83|76
1623647100000|2021-06-14 05:05:00|359.18|359.03|358.98|358.83|359.18|359.03|358.98|358.83|64
1623647400000|2021-06-14 05:10:00|359.03|358.88|359.08|358.88|359.18|358.98|358.98|358.83|55
1623647700000|2021-06-14 05:15:00|359.03|358.93|359.03|358.88|359.08|358.93|358.98|358.83|24
1623648000000|2021-06-14 05:20:00|359.08|358.93|359.03|358.88|359.08|358.93|359.03|358.88|28
1623648300000|2021-06-14 05:25:00|359.08|358.93|359.08|358.93|359.13|358.98|359.03|358.88|66
1623648600000|2021-06-14 05:30:00|359.03|358.88|359.18|358.98|359.18|359.03|359.03|358.88|68
1623648900000|2021-06-14 05:35:00|359.13|359.03|359.13|358.98|359.23|359.03|359.13|358.98|25
1623649200000|2021-06-14 05:40:00|359.18|359.03|359.08|358.93|359.23|359.08|359.08|358.93|77
1623649500000|2021-06-14 05:45:00|359.03|358.88|359.08|358.93|359.08|358.93|359.03|358.88|47
1623649800000|2021-06-14 05:50:00|359.13|358.98|359.03|358.88|359.13|358.98|359.03|358.88|50
1623650100000|2021-06-14 05:55:00|358.98|358.83|359.13|358.98|359.13|358.98|358.98|358.83|50
1623650400000|2021-06-14 06:00:00|359.08|358.93|358.88|358.73|359.08|358.93|358.83|358.68|82
1623650700000|2021-06-14 06:05:00|358.98|358.78|359.08|358.93|359.08|358.93|358.93|358.78|21
1623651000000|2021-06-14 06:10:00|359.13|358.98|359.03|358.88|359.13|358.98|359.03|358.88|76
1623651300000|2021-06-14 06:15:00|358.98|358.83|359.08|358.93|359.08|358.93|358.93|358.78|115
1623651600000|2021-06-14 06:20:00|359.03|358.88|358.98|358.83|359.08|358.93|358.93|358.78|134
1623651900000|2021-06-14 06:25:00|358.93|358.78|359.08|358.93|359.08|358.93|358.93|358.78|70
1623652200000|2021-06-14 06:30:00|359.13|358.98|359.18|359.03|359.18|359.03|359.03|358.88|47
1623652500000|2021-06-14 06:35:00|359.23|359.08|359.13|358.98|359.23|359.08|358.98|358.83|121
1623652800000|2021-06-14 06:40:00|359.18|359.03|359.13|358.98|359.18|359.03|359.03|358.88|73
1623653100000|2021-06-14 06:45:00|359.18|359.03|359.13|358.98|359.18|359.03|359.08|358.93|62
1623653400000|2021-06-14 06:50:00|359.08|358.93|359.03|358.88|359.13|358.98|358.98|358.83|95
1623653700000|2021-06-14 06:55:00|358.98|358.83|359.03|358.88|359.08|358.93|358.98|358.83|73
1623654000000|2021-06-14 07:00:00|359.08|358.93|359.18|359.03|359.18|359.03|359.03|358.88|274
1623654300000|2021-06-14 07:05:00|359.13|358.98|359.28|359.13|359.28|359.13|359.13|358.98|189
1623654600000|2021-06-14 07:10:00|359.33|359.18|359.53|359.38|359.53|359.38|359.33|359.18|181
1623654900000|2021-06-14 07:15:00|359.43|359.28|359.58|359.43|359.63|359.48|359.38|359.18|196
1623655200000|2021-06-14 07:20:00|359.63|359.38|359.43|359.28|359.63|359.43|359.38|359.23|128
1623655500000|2021-06-14 07:25:00|359.38|359.23|359.28|359.13|359.43|359.28|359.28|359.13|193
1623655800000|2021-06-14 07:30:00|359.33|359.18|359.08|358.93|359.33|359.18|359.08|358.93|204
1623656100000|2021-06-14 07:35:00|359.03|358.88|359.08|358.93|359.13|358.93|358.98|358.83|153
1623656400000|2021-06-14 07:40:00|359.13|358.98|359.08|358.93|359.28|359.13|359.08|358.93|173
1623656700000|2021-06-14 07:45:00|359.13|358.98|359.28|359.13|359.33|359.18|359.08|358.93|133
1623657000000|2021-06-14 07:50:00|359.23|359.08|359.33|359.18|359.38|359.23|359.13|358.98|93
1623657300000|2021-06-14 07:55:00|359.28|359.13|359.33|359.18|359.38|359.23|359.18|359.03|69
1623657600000|2021-06-14 08:00:00|359.28|359.13|359.18|359.03|359.28|359.13|359.13|358.98|101
1623657900000|2021-06-14 08:05:00|359.23|359.08|359.08|358.93|359.23|359.08|359.03|358.88|147
1623658200000|2021-06-14 08:10:00|359.03|358.88|359.08|358.93|359.13|358.93|359.03|358.88|63
1623658500000|2021-06-14 08:15:00|358.98|358.83|358.93|358.78|358.98|358.83|358.88|358.73|96
1623658800000|2021-06-14 08:20:00|358.88|358.73|358.83|358.68|358.93|358.73|358.78|358.63|121
1623659100000|2021-06-14 08:25:00|358.78|358.63|358.93|358.78|358.98|358.83|358.78|358.63|87
1623659400000|2021-06-14 08:30:00|359.03|358.88|358.83|358.63|359.03|358.88|358.73|358.58|200
1623659700000|2021-06-14 08:35:00|358.78|358.68|358.68|358.53|358.88|358.73|358.63|358.48|269
1623660000000|2021-06-14 08:40:00|358.73|358.58|358.73|358.53|358.83|358.68|358.68|358.48|154
1623660300000|2021-06-14 08:45:00|358.68|358.58|358.68|358.53|358.73|358.58|358.68|358.53|110
1623660600000|2021-06-14 08:50:00|358.73|358.58|358.68|358.53|358.83|358.68|358.63|358.48|280
1623660900000|2021-06-14 08:55:00|358.63|358.48|358.43|358.28|358.68|358.53|358.43|358.23|479
1623661200000|2021-06-14 09:00:00|358.38|358.23|358.28|358.13|358.43|358.28|358.08|357.93|807
1623661500000|2021-06-14 09:05:00|358.33|358.08|358.18|358.03|358.38|358.18|358.18|358.03|309
1623661800000|2021-06-14 09:10:00|358.13|357.98|358.03|357.83|358.28|358.13|357.93|357.78|301
1623662100000|2021-06-14 09:15:00|358.08|357.88|357.93|357.73|358.08|357.88|357.88|357.73|124
1623662400000|2021-06-14 09:20:00|358.18|357.58|357.98|357.38|358.18|357.58|357.98|357.38|0
1623662700000|2021-06-14 09:25:00|358.08|357.48|358.08|357.48|358.08|357.48|358.08|357.48|4
1623663300000|2021-06-14 09:35:00|357.98|357.38|358.08|357.48|358.08|357.48|357.98|357.38|0
1623663600000|2021-06-14 09:40:00|358.18|357.58|358.18|357.58|358.18|357.58|358.08|357.48|0
1623664200000|2021-06-14 09:50:00|357.98|357.83|358.08|357.93|358.13|357.98|357.98|357.83|46
1623664500000|2021-06-14 09:55:00|358.03|357.88|358.13|357.98|358.18|358.03|358.03|357.88|24
1623664800000|2021-06-14 10:00:00|358.18|358.03|358.23|358.08|358.33|358.18|358.13|358.03|36
1623665100000|2021-06-14 10:05:00|358.28|358.03|358.28|358.13|358.28|358.13|358.23|358.03|11
1623665400000|2021-06-14 10:10:00|358.23|358.08|358.23|358.08|358.33|358.13|358.23|358.08|10
1623665700000|2021-06-14 10:15:00|358.28|358.03|358.03|357.83|358.28|358.03|357.98|357.83|111
1623666000000|2021-06-14 10:20:00|357.98|357.88|358.03|357.88|358.03|357.88|357.98|357.83|9
1623666300000|2021-06-14 10:25:00|357.98|357.83|358.03|357.88|358.08|357.93|357.98|357.83|12
1623666600000|2021-06-14 10:30:00|358.08|357.93|358.08|357.93|358.13|357.98|358.03|357.93|7
1623666900000|2021-06-14 10:35:00|358.13|357.98|358.13|357.98|358.13|357.98|358.08|357.93|2
1623667200000|2021-06-14 10:40:00|358.18|358.03|358.18|358.03|358.23|358.08|358.18|357.98|11
1623667500000|2021-06-14 10:45:00|358.13|357.98|358.13|357.98|358.18|358.03|358.08|357.93|3
1623667800000|2021-06-14 10:50:00|358.18|358.03|358.28|358.13|358.28|358.13|358.18|358.03|40
1623668100000|2021-06-14 10:55:00|358.33|358.18|358.33|358.13|358.33|358.18|358.28|358.13|11
1623668400000|2021-06-14 11:00:00|358.28|358.18|358.43|358.28|358.43|358.28|358.28|358.13|16
1623668700000|2021-06-14 11:05:00|358.48|358.23|358.43|358.28|358.48|358.33|358.43|358.23|27
1623669000000|2021-06-14 11:10:00|358.38|358.23|358.33|358.18|358.38|358.28|358.33|358.18|4
1623669300000|2021-06-14 11:15:00|358.28|358.13|358.28|358.13|358.33|358.18|358.28|358.13|10
1623669600000|2021-06-14 11:20:00|358.23|358.08|358.28|358.13|358.28|358.13|358.23|358.08|5
1623669900000|2021-06-14 11:25:00|358.23|358.08|358.23|358.08|358.28|358.13|358.23|358.08|36
1623670200000|2021-06-14 11:30:00|358.18|358.03|358.18|358.03|358.23|358.08|358.18|358.03|15
1623670500000|2021-06-14 11:35:00|358.13|357.98|358.08|357.93|358.13|357.98|358.08|357.93|13
1623670800000|2021-06-14 11:40:00|358.13|357.98|358.13|357.98|358.23|358.03|358.08|357.93|1
1623671100000|2021-06-14 11:45:00|358.18|358.03|358.13|357.98|358.23|358.03|358.08|357.93|9
1623671400000|2021-06-14 11:50:00|358.18|358.03|358.23|358.03|358.23|358.08|358.13|358.03|2
1623671700000|2021-06-14 11:55:00|358.18|358.08|358.23|358.08|358.23|358.08|358.18|358.03|2
1623672000000|2021-06-14 12:00:00|358.28|358.13|358.33|358.13|358.33|358.18|358.28|358.13|4
1623672300000|2021-06-14 12:05:00|358.28|358.08|358.38|358.18|358.38|358.18|358.23|358.08|0
1623672600000|2021-06-14 12:10:00|358.43|358.23|358.38|358.18|358.43|358.28|358.33|358.18|4
1623672900000|2021-06-14 12:15:00|358.33|358.23|358.38|358.23|358.43|358.28|358.33|358.18|1
1623673200000|2021-06-14 12:20:00|358.43|358.28|358.38|358.23|358.48|358.33|358.38|358.23|20
1623673500000|2021-06-14 12:25:00|358.43|358.28|358.43|358.23|358.48|358.33|358.38|358.23|15
1623673800000|2021-06-14 12:30:00|358.48|358.28|358.38|358.23|358.48|358.33|358.38|358.23|5
1623674100000|2021-06-14 12:35:00|358.33|358.18|358.33|358.13|358.38|358.23|358.28|358.13|18
1623674400000|2021-06-14 12:40:00|358.28|358.18|358.38|358.18|358.38|358.23|358.28|358.13|5
1623674700000|2021-06-14 12:45:00|358.33|358.13|358.23|358.08|358.38|358.18|358.18|358.03|2
1623675000000|2021-06-14 12:50:00|358.18|358.03|358.23|358.03|358.28|358.08|358.18|358.03|2
1623675300000|2021-06-14 12:55:00|358.28|358.08|358.23|358.08|358.28|358.08|358.23|358.03|0
1623675600000|2021-06-14 13:00:00|358.28|358.03|358.23|358.08|358.33|358.13|358.18|358.03|23
1623675900000|2021-06-14 13:05:00|358.28|358.03|358.33|358.18|358.33|358.18|358.23|358.03|23
1623676200000|2021-06-14 13:10:00|358.38|358.23|358.43|358.23|358.48|358.28|358.38|358.23|22
1623676500000|2021-06-14 13:15:00|358.38|358.18|358.38|358.18|358.43|358.18|358.38|358.18|0
1623676800000|2021-06-14 13:20:00|358.43|358.23|358.43|358.18|358.43|358.23|358.38|358.18|1
1623677100000|2021-06-14 13:25:00|358.38|358.23|358.43|358.18|358.43|358.23|358.38|358.18|0
1623677400000|2021-06-14 13:30:00|358.38|358.13|358.48|358.33|358.48|358.33|358.28|358.08|35
1623677700000|2021-06-14 13:35:00|358.53|358.38|358.68|358.48|358.73|358.53|358.53|358.38|99
1623678000000|2021-06-14 13:40:00|358.73|358.53|358.68|358.53|358.78|358.63|358.63|358.48|130
1623678300000|2021-06-14 13:45:00|358.73|358.58|358.83|358.68|358.83|358.68|358.68|358.58|41
1623678600000|2021-06-14 13:50:00|358.78|358.58|358.73|358.58|358.78|358.63|358.68|358.48|51
1623678900000|2021-06-14 13:55:00|358.68|358.53|358.78|358.63|358.78|358.63|358.68|358.53|35
1623679200000|2021-06-14 14:00:00|358.73|358.58|358.73|358.58|358.78|358.63|358.63|358.48|22
1623679500000|2021-06-14 14:05:00|358.68|358.53|358.68|358.53|358.78|358.58|358.68|358.48|21
1623679800000|2021-06-14 14:10:00|358.73|358.48|358.68|358.53|358.73|358.53|358.63|358.48|13
1623680100000|2021-06-14 14:15:00|358.73|358.58|358.73|358.58|358.78|358.58|358.68|358.53|18
1623680400000|2021-06-14 14:20:00|358.78|358.63|358.83|358.68|358.83|358.68|358.78|358.58|14
1623680700000|2021-06-14 14:25:00|358.78|358.63|358.78|358.63|358.83|358.68|358.78|358.58|15
1623681000000|2021-06-14 14:30:00|358.83|358.58|358.83|358.68|358.83|358.68|358.73|358.58|18
1623681300000|2021-06-14 14:35:00|358.78|358.63|358.98|358.83|358.98|358.83|358.73|358.58|34
1623681600000|2021-06-14 14:40:00|358.93|358.78|358.93|358.78|359.03|358.83|358.93|358.78|39
1623681900000|2021-06-14 14:45:00|358.88|358.73|358.98|358.83|359.03|358.83|358.88|358.73|63
1623682200000|2021-06-14 14:50:00|359.03|358.88|359.23|359.08|359.23|359.08|359.03|358.88|18
1623682500000|2021-06-14 14:55:00|359.18|359.03|359.28|359.13|359.33|359.18|359.18|359.03|41
1623682800000|2021-06-14 15:00:00|359.23|359.08|359.28|359.13|359.33|359.18|359.23|359.08|41
1623683100000|2021-06-14 15:05:00|359.33|359.18|359.33|359.18|359.38|359.23|359.33|359.18|29
1623683400000|2021-06-14 15:10:00|359.38|359.23|359.33|359.18|359.38|359.23|359.33|359.18|23
1623683700000|2021-06-14 15:15:00|359.28|359.13|359.18|359.03|359.38|359.23|359.18|359.03|32
1623684000000|2021-06-14 15:20:00|359.13|358.98|359.08|358.93|359.18|359.03|359.08|358.88|39
1623684300000|2021-06-14 15:25:00|359.13|358.98|359.03|358.88|359.13|358.98|359.03|358.88|7
1623684600000|2021-06-14 15:30:00|359.08|358.93|358.93|358.78|359.08|358.93|358.88|358.73|40
1623684900000|2021-06-14 15:35:00|358.98|358.83|358.93|358.73|358.98|358.83|358.83|358.68|22
1623685200000|2021-06-14 15:40:00|358.88|358.78|358.98|358.83|358.98|358.83|358.88|358.73|13
1623685500000|2021-06-14 15:45:00|||||||||4
1623685800000|2021-06-14 15:50:00|358.93|358.78|359.03|358.83|359.08|358.83|358.93|358.78|13
1623686100000|2021-06-14 15:55:00|358.98|358.78|359.03|358.83|359.03|358.83|358.93|358.78|11
1623686400000|2021-06-14 16:00:00|358.98|358.78|359.03|358.88|359.03|358.88|358.98|358.78|9
1623686700000|2021-06-14 16:05:00|358.98|358.83|358.93|358.78|358.98|358.83|358.88|358.73|28
1623687000000|2021-06-14 16:10:00|358.98|358.83|358.88|358.73|359.03|358.83|358.88|358.73|10
1623687300000|2021-06-14 16:15:00|358.93|358.78|358.93|358.78|358.93|358.78|358.88|358.73|9
1623687600000|2021-06-14 16:20:00|358.88|358.73|358.78|358.63|358.93|358.78|358.78|358.63|21
1623687900000|2021-06-14 16:25:00|358.83||358.83||358.83||358.78||6
1623688200000|2021-06-14 16:30:00|358.73|358.58|358.78|358.63|358.83|358.63|358.73|358.53|24
1623688500000|2021-06-14 16:35:00|358.83||358.83||358.83||358.78||6
1623688800000|2021-06-14 16:40:00|358.78||358.78||358.83||358.78||5
1623689100000|2021-06-14 16:45:00|358.83|358.58|358.78|358.63|358.83|358.63|358.73|358.58|2
1623689400000|2021-06-14 16:50:00|358.83|358.58|358.73|358.58|358.83|358.58|358.68|358.53|10
1623689700000|2021-06-14 16:55:00|358.78|358.63|358.78|358.63|358.83|358.63|358.78|358.63|1
1623690000000|2021-06-14 17:00:00|358.83|358.68|358.83|358.68|358.83|358.68|358.78|358.63|16
1623690300000|2021-06-14 17:05:00|358.88|358.73|358.88|358.73|358.93|358.73|358.88|358.68|19
1623690600000|2021-06-14 17:10:00|358.93|358.78|358.98|358.78|358.98|358.78|358.88|358.73|45
1623690900000|2021-06-14 17:15:00|358.93|358.73|358.88|358.73|358.98|358.78|358.88|358.73|10
1623691200000|2021-06-14 17:20:00|358.93|358.78|358.93|358.78|358.98|358.78|358.88|358.73|6
1623691500000|2021-06-14 17:25:00|358.88|358.73|358.93|358.78|358.98|358.83|358.88|358.73|24
1623691800000|2021-06-14 17:30:00|358.98|358.83|358.98|358.83|358.98|358.83|358.98|358.83|3
1623692100000|2021-06-14 17:35:00|359.03|358.78|358.98|358.83|359.03|358.83|358.98|358.78|7
1623692400000|2021-06-14 17:40:00|359.03|358.78|358.98|358.83|359.03|358.83|358.98|358.78|7
1623692700000|2021-06-14 17:45:00|359.03||358.98||359.03||358.98||2
1623693000000|2021-06-14 17:50:00|359.03|358.88|358.98|358.83|359.08|358.88|358.93|358.78|16
1623693300000|2021-06-14 17:55:00|359.03|358.78|358.88|358.73|359.03|358.78|358.83|358.68|11
1623693600000|2021-06-14 18:00:00|358.93|358.68|358.88|358.68|358.93|358.68|358.83|358.68|9
1623693900000|2021-06-14 18:05:00|358.83|358.73|358.88|358.73|358.88|358.73|358.83|358.73|0
1623694200000|2021-06-14 18:10:00|358.83|358.68|358.78|358.63|358.83|358.68|358.78|358.58|5
1623694500000|2021-06-14 18:15:00|358.83|358.58|358.78|358.63|358.83|358.68|358.73|358.58|5
1623694800000|2021-06-14 18:20:00|358.83|358.68|358.78|358.63|358.83|358.68|358.78|358.63|4
1623695100000|2021-06-14 18:25:00|358.73|358.58|358.73|358.58|358.78|358.63|358.68|358.53|18
1623695400000|2021-06-14 18:30:00|358.78|358.53|358.83|358.68|358.83|358.68|358.78|358.53|1
1623695700000|2021-06-14 18:35:00|358.78|358.63|358.83|358.68|358.83|358.68|358.78|358.63|9
1623696000000|2021-06-14 18:40:00|358.78|358.63|358.83|358.68|358.88|358.73|358.78|358.58|6
1623696300000|2021-06-14 18:45:00|358.78|358.63|358.83|358.63|358.83|358.63|358.78|358.58|4
1623696600000|2021-06-14 18:50:00|358.88|358.68|358.83|358.63|358.88|358.68|358.78|358.63|1
1623696900000|2021-06-14 18:55:00|358.78|358.68|358.88|358.68|358.88|358.68|358.78|358.58|5
1623697200000|2021-06-14 19:00:00|358.83|358.63|358.88|358.63|358.93|358.78|358.83|358.63|7
1623697500000|2021-06-14 19:05:00|358.93|358.68|358.88|358.63|358.93|358.68|358.88|358.58|3
1623697800000|2021-06-14 19:10:00|358.93|358.58|358.93|358.73|358.93|358.73|358.88|358.58|5
1623698100000|2021-06-14 19:15:00|358.88|358.63|358.73|358.53|358.93|358.63|358.73|358.53|11
1623698400000|2021-06-14 19:20:00|358.78|358.48|358.78|358.58|358.78|358.58|358.73|358.48|0
1623698700000|2021-06-14 19:25:00|358.68|358.53|358.78|358.58|358.78|358.63|358.68|358.48|3
1623699000000|2021-06-14 19:30:00|358.73|358.63|358.73|358.58|358.78|358.63|358.73|358.58|4
1623699300000|2021-06-14 19:35:00|358.78|358.63|358.78|358.58|358.83|358.63|358.73|358.58|6
1623699600000|2021-06-14 19:40:00|358.83|358.63|358.88|358.63|358.93|358.78|358.78|358.58|20
1623699900000|2021-06-14 19:45:00|358.93|358.68|358.98|358.73|358.98|358.83|358.88|358.68|8
1623700200000|2021-06-14 19:50:00|358.93|358.78|359.08|358.83|359.08|358.83|358.93|358.73|11
1623700500000|2021-06-14 19:55:00|359.03|358.88|359.33|359.08|359.33|359.08|359.03|358.88|19
1623700800000|2021-06-14 20:00:00|359.28|359.03|359.48|359.23|359.53|359.38|359.28|359.03|62
1623701100000|2021-06-14 20:05:00|359.43|359.18|359.48|359.18|359.48|359.23|359.43|359.18|0
1623701400000|2021-06-14 20:10:00||359.23||359.23||359.23||359.18|0
1623701700000|2021-06-14 20:15:00||359.18||359.18||359.23||359.18|0
1623702000000|2021-06-14 20:20:00||359.23||359.18||359.23||359.18|1
1623702300000|2021-06-14 20:25:00|359.43|359.23|359.48|359.23|359.48|359.23|359.43|359.18|2
1623702600000|2021-06-14 20:30:00|359.43||359.48||359.48||359.43||0
1623702900000|2021-06-14 20:35:00|359.43|359.18|359.48|359.23|359.48|359.23|359.43|359.18|2
1623703200000|2021-06-14 20:40:00|359.43|359.18|359.33|359.08|359.48|359.18|359.28|358.98|22
1623703500000|2021-06-14 20:45:00|359.28|359.13|359.43|359.13|359.43|359.18|359.28|359.13|7
1623703800000|2021-06-14 20:50:00|359.38|359.18|359.43|359.13|359.43|359.18|359.38|359.08|0
1623704100000|2021-06-14 20:55:00|359.48|359.18|359.48|359.18|359.48|359.18|359.43|359.13|4
1623704400000|2021-06-14 21:00:00|359.53|359.13|359.53|358.78|359.53|359.13|359.48|358.78|0
1623705000000|2021-06-14 21:10:00|359.48|358.88|359.48|358.88|359.48|358.88|359.48|358.88|0
1623705300000|2021-06-14 21:15:00|359.38|358.78|359.38|358.78|359.38|358.78|359.38|358.78|0
1623705900000|2021-06-14 21:25:00|359.48|358.88|359.48|358.88|359.48|358.88|359.38|358.78|0
1623706200000|2021-06-14 21:30:00|359.38|358.78|359.48|358.88|359.48|358.88|359.38|358.78|0
1623706500000|2021-06-14 21:35:00|359.38|358.78|359.38|358.78|359.38|358.78|359.38|358.78|0
1623708000000|2021-06-14 22:00:00|359.48|358.88|359.28|358.68|359.48|358.88|359.28|358.68|0
1623709800000|2021-06-14 22:30:00|359.38|358.78|359.38|358.78|359.38|358.78|359.28|358.68|0
1623710100000|2021-06-14 22:35:00|359.28|358.68|359.28|358.68|359.28|358.68|359.28|358.68|0
1623710400000|2021-06-14 22:40:00|359.38|358.78|359.38|358.78|359.38|358.78|359.28|358.68|0
1623710700000|2021-06-14 22:45:00|359.28|358.68|359.28|358.68|359.28|358.68|359.28|358.68|0
1623711600000|2021-06-14 23:00:00|359.38|358.78|359.38|358.78|359.38|358.78|359.28|358.68|0
1623714300000|2021-06-14 23:45:00|359.48|358.88|359.38|358.78|359.48|358.88|359.38|358.78|0
1623714900000|2021-06-14 23:55:00|359.28|358.68|359.28|358.68|359.38|358.78|359.28|358.68|0
1623715200000|2021-06-15 00:00:00|359.38|358.78|359.38|358.78|359.48|358.88|359.28|358.68|0
1623715500000|2021-06-15 00:05:00|359.48|358.88|359.58|358.98|359.58|358.98|359.38|358.78|0
1623715800000|2021-06-15 00:10:00|359.48|358.88|359.58|358.98|359.58|358.98|359.48|358.88|0
1623716100000|2021-06-15 00:15:00|359.48|358.88|359.48|358.88|359.58|358.98|359.48|358.88|0
1623716400000|2021-06-15 00:20:00|359.58|358.98|359.48|358.88|359.58|358.98|359.48|358.88|0
1623716700000|2021-06-15 00:25:00|359.58|358.98|359.58|358.98|359.68|359.08|359.58|358.98|0
1623717000000|2021-06-15 00:30:00|359.48|359.08|359.18|358.98|359.83|359.58|358.93|358.68|491
1623717300000|2021-06-15 00:35:00|359.13|359.03|359.33|359.13|359.58|359.38|359.13|358.98|181
1623717600000|2021-06-15 00:40:00|359.28|359.08|359.48|359.28|359.53|359.38|359.28|359.08|72
1623717900000|2021-06-15 00:45:00|359.53|359.33|359.53|359.33|359.58|359.43|359.33|359.13|103
1623718200000|2021-06-15 00:50:00|359.48|359.38|359.53|359.38|359.58|359.43|359.33|359.18|218
1623718500000|2021-06-15 00:55:00|359.48|359.33|359.78|359.63|359.83|359.68|359.43|359.28|217
1623718800000|2021-06-15 01:00:00|359.73|359.58|359.88|359.73|360.13|359.93|359.73|359.53|422
1623719100000|2021-06-15 01:05:00|359.93|359.68|360.03|359.83|360.08|359.93|359.73|359.53|231
1623719400000|2021-06-15 01:10:00|360.08|359.88|360.43|360.23|360.43|360.23|360.03|359.88|205
1623719700000|2021-06-15 01:15:00|360.53|360.28|360.53|360.38|360.73|360.53|360.38|360.23|531
1623720000000|2021-06-15 01:20:00|360.48|360.33|360.78|360.63|360.78|360.63|360.43|360.28|312
1623720300000|2021-06-15 01:25:00|360.73|360.58|360.73|360.58|360.98|360.83|360.63|360.43|335
1623720600000|2021-06-15 01:30:00|360.68|360.53|361.14|360.99|361.19|360.99|360.63|360.48|298
1623720900000|2021-06-15 01:35:00|361.19|361.04|361.49|361.29|361.89|361.74|361.19|361.04|647
1623721200000|2021-06-15 01:40:00|361.44|361.34|361.74|361.54|361.74|361.59|361.24|361.04|381
1623721500000|2021-06-15 01:45:00|361.69|361.49|361.49|361.34|361.79|361.59|361.49|361.34|212
1623721800000|2021-06-15 01:50:00|361.54|361.29|361.54|361.39|361.59|361.44|361.39|361.24|218
1623722100000|2021-06-15 01:55:00|361.59|361.29|361.54|361.39|361.59|361.44|361.49|361.29|169
1623722400000|2021-06-15 02:00:00|361.49|361.29|361.09|360.94|361.54|361.39|361.09|360.89|305
1623722700000|2021-06-15 02:05:00|361.04|360.89|360.79|360.64|361.09|360.94|360.69|360.54|174
1623723000000|2021-06-15 02:10:00|360.84|360.69|361.09|360.94|361.09|360.94|360.74|360.59|114
1623723300000|2021-06-15 02:15:00|361.14|360.99|361.24|361.09|361.24|361.09|361.04|360.89|192
1623723600000|2021-06-15 02:20:00|361.29|361.14|361.29|361.14|361.34|361.19|361.14|360.94|138
1623723900000|2021-06-15 02:25:00|361.34|361.19|361.59|361.44|361.59|361.44|361.19|361.04|209
1623724200000|2021-06-15 02:30:00|361.54|361.39|361.79|361.64|361.99|361.84|361.54|361.39|434
1623724500000|2021-06-15 02:35:00|361.74|361.59|362.29|362.14|362.29|362.14|361.69|361.54|519
1623724800000|2021-06-15 02:40:00|362.24|362.09|361.99|361.84|362.34|362.19|361.94|361.79|422
1623725100000|2021-06-15 02:45:00|362.04|361.89|362.19|362.04|362.24|362.09|361.94|361.74|244
1623725400000|2021-06-15 02:50:00|362.14|361.99|362.29|362.14|362.44|362.29|362.14|361.99|308
1623725700000|2021-06-15 02:55:00|362.24|362.09|362.49|362.34|362.49|362.34|362.24|362.09|221
1623726000000|2021-06-15 03:00:00|362.54|362.39|362.59|362.39|362.84|362.69|362.44|362.29|681
1623726300000|2021-06-15 03:05:00|362.54|362.44|362.79|362.59|362.84|362.64|362.49|362.29|233
1623726600000|2021-06-15 03:10:00|362.74|362.64|362.89|362.69|363.14|362.99|362.74|362.64|502
1623726900000|2021-06-15 03:15:00|362.94|362.74|362.89|362.74|362.94|362.79|362.74|362.54|187
1623727200000|2021-06-15 03:20:00|362.94|362.69|363.09|362.94|363.24|363.04|362.84|362.69|317
1623727500000|2021-06-15 03:25:00|363.04|362.84|363.19|363.04|363.34|363.19|362.99|362.84|221
1623727800000|2021-06-15 03:30:00|363.24|363.09|363.04|362.89|363.29|363.14|363.04|362.84|122
1623728100000|2021-06-15 03:35:00|362.99|362.84|362.89|362.74|363.09|362.94|362.79|362.64|204
1623728400000|2021-06-15 03:40:00|362.94|362.79|363.04|362.89|363.14|362.94|362.89|362.74|126
1623728700000|2021-06-15 03:45:00|362.99|362.84|362.89|362.74|362.99|362.84|362.79|362.64|151
1623729000000|2021-06-15 03:50:00|362.94|362.69|362.89|362.74|363.04|362.84|362.84|362.69|97
1623729300000|2021-06-15 03:55:00|362.84|362.69|362.69|362.54|362.89|362.74|362.64|362.49|125
1623729600000|2021-06-15 04:00:00|362.79|362.59|363.09|362.94|363.09|362.94|362.69|362.54|191
1623729900000|2021-06-15 04:05:00|363.04|362.89|362.89|362.74|363.09|362.89|362.89|362.74|55
1623730200000|2021-06-15 04:10:00|362.94|362.79|362.79|362.64|362.94|362.79|362.79|362.64|26
1623730500000|2021-06-15 04:15:00|362.74|362.59|362.74|362.59|362.84|362.64|362.74|362.59|35
1623730800000|2021-06-15 04:20:00|362.69|362.54|362.54|362.39|362.69|362.54|362.54|362.39|72
1623731100000|2021-06-15 04:25:00|362.59|362.34|362.49|362.29|362.59|362.34|362.29|362.14|94
1623731400000|2021-06-15 04:30:00|362.44|362.34|362.54|362.39|362.54|362.39|362.39|362.24|40
1623731700000|2021-06-15 04:35:00|362.49|362.34|362.49|362.34|362.49|362.34|362.49|362.34|30
1623732000000|2021-06-15 04:40:00|362.54|362.39|362.44|362.29|362.54|362.39|362.44|362.29|100
1623732300000|2021-06-15 04:45:00|362.49|362.34|362.49|362.34|362.54|362.39|362.49|362.34|35
1623732600000|2021-06-15 04:50:00|362.54|362.29|362.54|362.39|362.54|362.39|362.44|362.29|48
1623732900000|2021-06-15 04:55:00|362.49|362.34|362.49|362.34|362.49|362.39|362.44|362.29|69
1623733200000|2021-06-15 05:00:00|362.44|362.29|362.24|362.09|362.49|362.29|362.24|362.09|81
1623733500000|2021-06-15 05:05:00|362.29|362.14|361.99|361.84|362.34|362.19|361.94|361.79|123
1623733800000|2021-06-15 05:10:00|361.94|361.79|361.94|361.79|362.04|361.84|361.79|361.64|153
1623734100000|2021-06-15 05:15:00|361.99|361.84|361.79|361.64|362.09|361.89|361.79|361.64|115
1623734400000|2021-06-15 05:20:00|361.84|361.69|361.84|361.69|361.84|361.69|361.74|361.59|174
1623734700000|2021-06-15 05:25:00|361.89|361.74|361.99|361.84|362.14|361.99|361.84|361.69|122
1623735000000|2021-06-15 05:30:00|362.04|361.89|361.99|361.84|362.09|361.94|361.94|361.79|72
1623735300000|2021-06-15 05:35:00|361.94|361.79|361.69|361.54|361.94|361.79|361.49|361.34|192
1623735600000|2021-06-15 05:40:00|361.64|361.49|361.84|361.69|361.94|361.74|361.64|361.49|69
1623735900000|2021-06-15 05:45:00|361.89|361.74|362.04|361.84|362.04|361.89|361.79|361.64|118
1623736200000|2021-06-15 05:50:00|361.99|361.89|361.89|361.74|362.04|361.89|361.84|361.69|47
1623736500000|2021-06-15 05:55:00|361.94|361.79|361.99|361.84|362.04|361.89|361.89|361.79|49
1623736800000|2021-06-15 06:00:00|361.94|361.79|361.74|361.59|361.94|361.79|361.64|361.49|96
1623737100000|2021-06-15 06:05:00|361.69|361.54|361.79|361.64|361.79|361.64|361.64|361.49|60
1623737400000|2021-06-15 06:10:00|361.84|361.69|361.79|361.64|361.99|361.84|361.79|361.64|113
1623737700000|2021-06-15 06:15:00|361.74|361.59|361.74|361.59|361.79|361.64|361.74|361.54|52
1623738000000|2021-06-15 06:20:00|361.79|361.64|361.79|361.64|361.84|361.64|361.74|361.59|47
1623738300000|2021-06-15 06:25:00|361.84|361.69|362.04|361.89|362.09|361.89|361.84|361.64|183
1623738600000|2021-06-15 06:30:00|362.09|361.94|362.09|361.94|362.14|361.94|361.99|361.84|46
1623738900000|2021-06-15 06:35:00|362.14|361.99|361.84|361.69|362.14|361.99|361.74|361.59|119
1623739200000|2021-06-15 06:40:00|361.79|361.64|361.84|361.69|361.84|361.69|361.79|361.64|51
1623739500000|2021-06-15 06:45:00|361.89|361.64|361.89|361.74|362.09|361.89|361.84|361.64|95
1623739800000|2021-06-15 06:50:00|361.84|361.69|361.79|361.64|361.84|361.69|361.74|361.59|69
1623740100000|2021-06-15 06:55:00|361.84|361.69|362.04|361.89|362.04|361.89|361.79|361.64|134
1623740400000|2021-06-15 07:00:00|362.09|361.94|362.39|362.24|362.49|362.34|362.09|361.94|249
1623740700000|2021-06-15 07:05:00|362.34|362.19|362.24|362.09|362.39|362.24|362.19|362.04|180
1623741000000|2021-06-15 07:10:00|362.29|362.14|362.14|361.99|362.29|362.14|362.14|361.99|130
1623741300000|2021-06-15 07:15:00|362.19|362.04|362.54|362.39|362.64|362.49|362.19|362.04|334
1623741600000|2021-06-15 07:20:00|362.59|362.44|362.69|362.54|362.84|362.64|362.54|362.39|291
1623741900000|2021-06-15 07:25:00|362.64|362.49|362.69|362.54|362.74|362.59|362.59|362.44|163
1623742200000|2021-06-15 07:30:00|362.64|362.49|362.79|362.64|362.84|362.69|362.64|362.49|247
1623742500000|2021-06-15 07:35:00|362.84|362.69|362.94|362.74|363.09|362.94|362.84|362.69|341
1623742800000|2021-06-15 07:40:00|362.89|362.69|362.99|362.84|362.99|362.84|362.74|362.59|143
1623743100000|2021-06-15 07:45:00|362.94|362.79|362.94|362.79|362.99|362.84|362.84|362.69|185
1623743400000|2021-06-15 07:50:00|362.99|362.84|362.94|362.79|362.99|362.84|362.84|362.69|151
1623743700000|2021-06-15 07:55:00|362.89|362.74|362.99|362.84|362.99|362.84|362.84|362.69|149
1623744000000|2021-06-15 08:00:00|363.04|362.89|362.89|362.74|363.04|362.89|362.84|362.69|240
1623744300000|2021-06-15 08:05:00|362.84|362.69|362.99|362.84|363.09|362.94|362.84|362.64|424
1623744600000|2021-06-15 08:10:00|362.94|362.79|362.79|362.64|362.94|362.79|362.69|362.54|135
1623744900000|2021-06-15 08:15:00|362.74|362.59|362.79|362.64|362.79|362.64|362.74|362.54|104
1623745200000|2021-06-15 08:20:00|362.84|362.69|362.64|362.49|362.84|362.69|362.49|362.34|294
1623745500000|2021-06-15 08:25:00|362.69|362.54|362.69|362.49|362.74|362.59|362.54|362.39|160
1623745800000|2021-06-15 08:30:00|362.64|362.44|362.59|362.44|362.64|362.49|362.54|362.34|87
1623746100000|2021-06-15 08:35:00|362.64|362.49|362.24|362.09|362.64|362.49|362.19|362.04|169
1623746400000|2021-06-15 08:40:00|362.19|362.04|362.39|362.24|362.44|362.29|362.14|361.99|103
1623746700000|2021-06-15 08:45:00|362.44|362.19|362.29|362.09|362.44|362.29|362.19|362.04|174
1623747000000|2021-06-15 08:50:00|362.34|362.14|362.59|362.39|362.59|362.44|362.24|362.09|317
1623747300000|2021-06-15 08:55:00|362.54|362.34|362.79|362.64|362.84|362.64|362.49|362.29|648
1623747600000|2021-06-15 09:00:00|362.74|362.59|362.64|362.44|362.79|362.59|362.29|362.14|640
1623747900000|2021-06-15 09:05:00|362.69|362.49|362.69|362.49|362.74|362.59|362.49|362.34|280
1623748200000|2021-06-15 09:10:00|362.64|362.54|362.79|362.49|362.84|362.69|362.64|362.49|298
1623748500000|2021-06-15 09:15:00|362.74|362.54|362.69|362.54|362.74|362.59|362.39|362.24|141
1623748800000|2021-06-15 09:20:00|362.79|362.09|362.79|362.19|362.79|362.19|362.69|362.09|0
1623749100000|2021-06-15 09:25:00|362.89|362.29|362.89|362.29|362.89|362.29|362.79|362.19|5
1623749400000|2021-06-15 09:30:00|362.79|362.19|362.79|362.19|362.89|362.29|362.79|362.19|0
1623749700000|2021-06-15 09:35:00|362.69|362.09|362.79|362.19|362.79|362.19|362.69|362.09|0
1623750000000|2021-06-15 09:40:00|362.69|362.09|362.79|362.19|362.79|362.19|362.69|362.09|0
1623750300000|2021-06-15 09:45:00|362.69|362.09|362.69|362.09|362.79|362.19|362.69|362.09|0
1623750600000|2021-06-15 09:50:00|362.64|362.54|362.79|362.59|362.84|362.69|362.59|362.44|43
1623750900000|2021-06-15 09:55:00|362.69|362.54|362.64|362.39|362.69|362.59|362.59|362.39|5
1623751200000|2021-06-15 10:00:00|362.69|362.44|362.49|362.34|362.69|362.54|362.49|362.34|9
1623751500000|2021-06-15 10:05:00|362.44|362.29|362.49|362.29|362.54|362.34|362.39|362.24|12
1623751800000|2021-06-15 10:10:00|362.44|362.24|362.49|362.29|362.54|362.39|362.44|362.24|7
1623752100000|2021-06-15 10:15:00|362.44|362.34|362.49|362.34|362.54|362.34|362.44|362.29|9
1623752400000|2021-06-15 10:20:00|362.54|362.29|362.34|362.19|362.54|362.34|362.29|362.14|24
1623752700000|2021-06-15 10:25:00||362.14||362.19||362.19||362.14|0
1623753000000|2021-06-15 10:30:00|362.29|362.14|362.34|362.19|362.34|362.19|362.24|362.09|15
1623753300000|2021-06-15 10:35:00|362.39|362.14|362.34|362.19|362.39|362.24|362.29|362.14|5
1623753600000|2021-06-15 10:40:00|362.39|362.14|362.59|362.39|362.59|362.44|362.39|362.14|13
1623753900000|2021-06-15 10:45:00|362.54|362.44|362.54|362.39|362.59|362.44|362.54|362.39|0
1623754200000|2021-06-15 10:50:00|362.59|362.44|362.54|362.39|362.64|362.49|362.54|362.39|10
1623754500000|2021-06-15 10:55:00|362.59|362.44|362.69|362.49|362.69|362.54|362.59|362.44|15
1623754800000|2021-06-15 11:00:00|362.74|362.59|362.74|362.59|362.74|362.59|362.69|362.54|21
1623755100000|2021-06-15 11:05:00|362.69|362.54|362.74|362.54|362.74|362.59|362.69|362.54|6
1623755400000|2021-06-15 11:10:00|362.69|362.59|362.69|362.54|362.69|362.59|362.69|362.54|2
1623755700000|2021-06-15 11:15:00|362.64|362.49|362.64|362.49|362.69|362.49|362.64|362.49|5
1623756000000|2021-06-15 11:20:00|362.59|362.44|362.54|362.39|362.59|362.44|362.54|362.39|18
1623756300000|2021-06-15 11:25:00|362.59|362.44|362.59|362.44|362.59|362.44|362.54|362.39|9
1623756600000|2021-06-15 11:30:00|362.64|362.49|362.64|362.49|362.64|362.49|362.64|362.49|6
1623756900000|2021-06-15 11:35:00|362.59|362.44|362.59|362.44|362.59|362.44|362.59|362.44|2
1623757200000|2021-06-15 11:40:00|362.64|362.49|362.64|362.44|362.64|362.49|362.59|362.44|7
1623757500000|2021-06-15 11:45:00||362.49||362.49||362.49||362.44|0
1623757800000|2021-06-15 11:50:00|362.59|362.44|362.59|362.44|362.59|362.44|362.54|362.39|28
1623758100000|2021-06-15 11:55:00|362.54|362.39|362.54|362.39|362.54|362.39|362.54|362.34|19
1623758400000|2021-06-15 12:00:00|362.59|362.34|362.49|362.34|362.64|362.49|362.49|362.29|50
1623758700000|2021-06-15 12:05:00|362.44|362.29|362.44|362.24|362.44|362.29|362.39|362.24|13
1623759000000|2021-06-15 12:10:00|362.39|362.29|362.39|362.24|362.44|362.29|362.34|362.19|5
1623759300000|2021-06-15 12:15:00|362.34|362.19|362.54|362.34|362.54|362.39|362.34|362.19|11
1623759600000|2021-06-15 12:20:00|362.49|362.39|362.64|362.49|362.64|362.49|362.49|362.34|0
1623759900000|2021-06-15 12:25:00|362.69|362.44|362.69|362.29|362.74|362.54|362.59|362.29|2
1623760200000|2021-06-15 12:30:00|362.64|362.24|362.64|362.44|362.69|362.49|362.29|362.14|21
1623760500000|2021-06-15 12:35:00|362.69|362.49|362.59|362.39|362.69|362.54|362.54|362.39|4
1623760800000|2021-06-15 12:40:00|362.64|362.44|362.59|362.39|362.64|362.44|362.54|362.34|1
1623761100000|2021-06-15 12:45:00|362.54|362.34|362.59|362.39|362.59|362.44|362.44|362.24|2
1623761400000|2021-06-15 12:50:00|362.54|362.44|362.54|362.34|362.59|362.44|362.49|362.34|4
1623761700000|2021-06-15 12:55:00|362.49|362.39|362.64|362.44|362.64|362.44|362.49|362.34|8
1623762000000|2021-06-15 13:00:00|362.69|362.49|362.74|362.59|362.74|362.59|362.59|362.44|25
1623762300000|2021-06-15 13:05:00|362.79|362.54|362.69|362.54|362.84|362.69|362.69|362.54|15
1623762600000|2021-06-15 13:10:00|362.74|362.59|362.79|362.59|362.79|362.64|362.69|362.54|0
1623762900000|2021-06-15 13:15:00|362.74|362.64|362.94|362.79|362.94|362.79|362.74|362.59|23
1623763200000|2021-06-15 13:20:00|362.89|362.74|362.84|362.69|362.94|362.74|362.84|362.69|14
1623763500000|2021-06-15 13:25:00|362.89|362.74|362.84|362.64|362.94|362.74|362.69|362.54|30
1623763800000|2021-06-15 13:30:00|362.79|362.69|362.44|362.29|362.84|362.69|362.44|362.24|45
1623764100000|2021-06-15 13:35:00|362.49|362.34|362.54|362.34|362.64|362.49|362.44|362.29|44
1623764400000|2021-06-15 13:40:00|362.49|362.29|362.59|362.39|362.59|362.44|362.44|362.29|14
1623764700000|2021-06-15 13:45:00|362.64|362.44|362.34|362.19|362.69|362.54|362.34|362.19|108
1623765000000|2021-06-15 13:50:00|362.39|362.24|362.49|362.34|362.49|362.34|362.24|362.09|70
1623765300000|2021-06-15 13:55:00|362.54|362.39|362.59|362.44|362.64|362.49|362.49|362.34|64
1623765600000|2021-06-15 14:00:00|362.64|362.49|362.64|362.49|362.69|362.54|362.54|362.39|37
1623765900000|2021-06-15 14:05:00|362.59|362.44|362.49|362.34|362.64|362.49|362.44|362.29|37
1623766200000|2021-06-15 14:10:00|362.44|362.29|362.49|362.34|362.59|362.44|362.39|362.24|22
1623766500000|2021-06-15 14:15:00|362.44|362.29|362.54|362.39|362.59|362.44|362.44|362.24|15
1623766800000|2021-06-15 14:20:00|362.59|362.34|362.44|362.29|362.64|362.44|362.44|362.24|16
1623767100000|2021-06-15 14:25:00|362.39|362.24|362.34|362.19|362.44|362.29|362.29|362.14|13
1623767400000|2021-06-15 14:30:00|362.39|362.24|362.49|362.34|362.54|362.39|362.34|362.19|16
1623767700000|2021-06-15 14:35:00|362.44|362.24|362.59|362.39|362.59|362.39|362.39|362.19|16
1623768000000|2021-06-15 14:40:00|362.54|362.44|362.49|362.34|362.59|362.44|362.44|362.24|32
1623768300000|2021-06-15 14:45:00|362.44|362.29|362.49|362.34|362.54|362.39|362.34|362.19|4
1623768600000|2021-06-15 14:50:00|362.44|362.29|362.34|362.19|362.54|362.39|362.34|362.14|14
1623768900000|2021-06-15 14:55:00|362.39|362.24|362.44|362.29|362.49|362.29|362.39|362.24|17
1623769200000|2021-06-15 15:00:00|362.39|362.24|362.39|362.24|362.44|362.29|362.29|362.14|12
1623769500000|2021-06-15 15:05:00|362.34|362.19|362.34|362.14|362.44|362.29|362.29|362.14|64
1623769800000|2021-06-15 15:10:00|362.29|362.09|362.24|362.09|362.34|362.14|362.24|362.09|21
1623770100000|2021-06-15 15:15:00|362.19|362.04|362.49|362.29|362.49|362.29|362.19|362.04|33
1623770400000|2021-06-15 15:20:00|362.44|362.34|362.59|362.44|362.59|362.44|362.44|362.34|20
1623770700000|2021-06-15 15:25:00|362.64|362.39|362.59|362.44|362.64|362.44|362.49|362.34|48
1623771000000|2021-06-15 15:30:00|362.54|362.39|362.34|362.19|362.54|362.39|362.29|362.14|53
1623771300000|2021-06-15 15:35:00|362.29|362.14|362.34|362.19|362.39|362.24|362.29|362.14|80
1623771600000|2021-06-15 15:40:00|362.39|362.24|362.49|362.34|362.49|362.34|362.39|362.24|22
1623771900000|2021-06-15 15:45:00|362.44|362.29|362.39|362.24|362.44|362.34|362.34|362.19|10
1623772200000|2021-06-15 15:50:00|362.44|362.19|362.24|362.09|362.44|362.19|362.24|362.09|12
1623772500000|2021-06-15 15:55:00|362.29|362.14|362.39|362.24|362.39|362.24|362.29|362.14|24
1623772800000|2021-06-15 16:00:00|362.44|362.19|362.49|362.34|362.54|362.39|362.44|362.19|13
1623773100000|2021-06-15 16:05:00|362.54|362.39|362.49|362.34|362.54|362.39|362.44|362.29|21
1623773400000|2021-06-15 16:10:00|362.54|362.39|362.54|362.39|362.59|362.44|362.54|362.39|13
1623773700000|2021-06-15 16:15:00|362.59|362.44|362.59|362.44|362.64|362.49|362.49|362.34|29
1623774000000|2021-06-15 16:20:00|362.64|362.49|362.59|362.44|362.64|362.49|362.59|362.44|15
1623774300000|2021-06-15 16:25:00|362.64|362.39|362.64|362.49|362.64|362.49|362.54|362.39|4
1623774600000|2021-06-15 16:30:00|362.59|362.44|362.64|362.49|362.64|362.49|362.59|362.44|6
1623774900000|2021-06-15 16:35:00|362.59|362.44|362.59|362.44|362.64|362.49|362.59|362.44|7
1623775200000|2021-06-15 16:40:00|362.54|362.39|362.54|362.39|362.59|362.44|362.54|362.39|13
1623775500000|2021-06-15 16:45:00|362.49|362.34|362.59|362.44|362.64|362.44|362.49|362.34|5
1623775800000|2021-06-15 16:50:00|362.54|362.39|362.49|362.29|362.54|362.39|362.49|362.29|16
1623776100000|2021-06-15 16:55:00|362.44|362.34|362.44|362.24|362.49|362.34|362.39|362.19|11
1623776400000|2021-06-15 17:00:00|362.49|362.29|362.44|362.24|362.49|362.29|362.39|362.19|6
1623776700000|2021-06-15 17:05:00|362.39|362.29|362.34|362.14|362.44|362.29|362.34|362.14|9
1623777000000|2021-06-15 17:10:00|362.29|362.09|362.14|361.84|362.29|362.09|362.14|361.84|65
1623777300000|2021-06-15 17:15:00|362.09|361.79|361.94|361.69|362.09|361.79|361.89|361.69|9
1623777600000|2021-06-15 17:20:00|361.89||361.89||361.94||361.84||27
1623777900000|2021-06-15 17:25:00|361.84|361.54|361.69|361.49|361.89|361.59|361.64|361.49|80
1623778200000|2021-06-15 17:30:00|361.74|361.54|361.74|361.54|361.74|361.54|361.64|361.49|10
1623778500000|2021-06-15 17:35:00|361.69|361.59|361.64|361.44|361.74|361.59|361.59|361.44|50
1623778800000|2021-06-15 17:40:00|361.59|361.49|361.64|361.49|361.69|361.54|361.59|361.44|14
1623779100000|2021-06-15 17:45:00|361.69|361.54|361.69|361.49|361.69|361.54|361.59|361.44|33
1623779400000|2021-06-15 17:50:00|361.64|361.54|361.69|361.54|361.89|361.69|361.64|361.49|32
1623779700000|2021-06-15 17:55:00|361.74|361.59|361.84|361.69|361.84|361.69|361.74|361.59|21
1623780000000|2021-06-15 18:00:00|361.89|361.74|361.74|361.59|361.89|361.74|361.74|361.59|30
1623780300000|2021-06-15 18:05:00|361.79|361.64|361.89|361.74|361.99|361.84|361.79|361.64|26
1623780600000|2021-06-15 18:10:00|361.84|361.69|361.69|361.49|361.84|361.69|361.64|361.49|4
1623780900000|2021-06-15 18:15:00|361.64|361.54|361.64|361.49|361.69|361.54|361.64|361.44|25
1623781200000|2021-06-15 18:20:00|361.69|361.54|361.74|361.59|361.79|361.64|361.64|361.49|15
1623781500000|2021-06-15 18:25:00|361.69|361.54|361.84|361.69|361.84|361.69|361.69|361.54|29
1623781800000|2021-06-15 18:30:00|361.79|361.64|361.64|361.49|361.79|361.64|361.64|361.44|15
1623782100000|2021-06-15 18:35:00|361.59|361.44|361.59|361.44|361.64|361.49|361.59|361.39|14
1623782400000|2021-06-15 18:40:00|361.64|361.49|361.69|361.54|361.69|361.54|361.59|361.44|21
1623782700000|2021-06-15 18:45:00|361.74|361.59|361.69|361.49|361.74|361.59|361.64|361.49|21
1623783000000|2021-06-15 18:50:00|361.64|361.54|361.74|361.59|361.74|361.59|361.64|361.49|10
1623783300000|2021-06-15 18:55:00|361.79|361.64|361.69|361.49|361.84|361.69|361.64|361.49|15
1623783600000|2021-06-15 19:00:00|361.64|361.44|361.49|361.29|361.69|361.44|361.44|361.29|36
1623783900000|2021-06-15 19:05:00|361.54|361.34|361.49|361.29|361.54|361.34|361.39|361.24|12
1623784200000|2021-06-15 19:10:00|361.44|361.34|361.39|361.24|361.44|361.34|361.39|361.24|14
1623784500000|2021-06-15 19:15:00|361.34|361.19|361.34|361.19|361.39|361.24|361.34|361.19|20
1623784800000|2021-06-15 19:20:00|361.39|361.24|361.39|361.24|361.39|361.24|361.34|361.19|10
1623785100000|2021-06-15 19:25:00|361.34|361.19|361.29|361.14|361.34|361.19|361.24|361.09|11
1623785400000|2021-06-15 19:30:00|361.24|361.09|361.24|361.09|361.29|361.14|361.19|361.04|6
1623785700000|2021-06-15 19:35:00|361.19|361.04|361.24|361.09|361.29|361.09|361.14|360.99|16
1623786000000|2021-06-15 19:40:00|361.29|361.14|361.29|361.09|361.29|361.14|361.29|361.09|19
1623786300000|2021-06-15 19:45:00|||||||||4
1623786600000|2021-06-15 19:50:00|361.24|361.04|361.14|360.99|361.29|361.09|361.09|360.94|38
1623786900000|2021-06-15 19:55:00|361.19|360.94|361.49|361.34|361.49|361.34|361.19|360.94|37
1623787200000|2021-06-15 20:00:00|361.44|361.29|361.39|361.19|361.49|361.29|361.34|361.19|6
1623787500000|2021-06-15 20:05:00|361.34|361.24|361.44|361.24|361.44|361.29|361.34|361.19|18
1623787800000|2021-06-15 20:10:00|361.39|361.29|361.49|361.29|361.49|361.29|361.39|361.24|0
1623788100000|2021-06-15 20:15:00|361.44|361.24|361.39|361.24|361.49|361.29|361.39|361.24|0
1623788400000|2021-06-15 20:20:00|361.44|361.29|361.44|361.29|361.49|361.29|361.39|361.24|0
1623788700000|2021-06-15 20:25:00|361.49|361.34|361.49|361.29|361.49|361.34|361.44|361.24|1
1623789000000|2021-06-15 20:30:00|361.44|361.34|361.49|361.29|361.49|361.34|361.44|361.29|0
1623789300000|2021-06-15 20:35:00|361.54|361.34|361.54|361.39|361.54|361.39|361.54|361.29|3
1623789600000|2021-06-15 20:40:00||361.34||361.29||361.34||361.29|0
1623789900000|2021-06-15 20:45:00|361.59|361.34|361.59|361.34|361.59|361.34|361.54|361.34|0
1623790200000|2021-06-15 20:50:00|361.54||361.59||361.59||361.54||0
1623790500000|2021-06-15 20:55:00|361.54|361.39|361.64|361.29|361.64|361.39|361.54|361.29|9
1623790800000|2021-06-15 21:00:00|361.69||361.94||361.94||361.69||0
1623791400000|2021-06-15 21:10:00|361.89|361.34|361.89|361.29|361.94|361.34|361.89|361.29|2
1623794400000|2021-06-15 22:00:00|361.99|361.39|361.99|361.39|361.99|361.39|361.89|361.29|0
1623796500000|2021-06-15 22:35:00|361.89|361.29|361.89|361.29|361.89|361.29|361.89|361.29|0
1623796800000|2021-06-15 22:40:00|361.99|361.39|361.99|361.39|361.99|361.39|361.89|361.29|0
1623797100000|2021-06-15 22:45:00|361.89|361.29|361.89|361.29|361.99|361.39|361.89|361.29|0
1623799200000|2021-06-15 23:20:00|361.79|361.19|361.89|361.29|361.89|361.29|361.79|361.19|0
1623799800000|2021-06-15 23:30:00|361.79|361.19|361.79|361.19|361.79|361.19|361.79|361.19|0
1623800100000|2021-06-15 23:35:00|361.89|361.29|361.89|361.29|361.89|361.29|361.79|361.19|0
1623800700000|2021-06-15 23:45:00|361.79|361.19|361.89|361.29|361.89|361.29|361.79|361.19|0
1623801000000|2021-06-15 23:50:00|361.99|361.39|361.99|361.39|361.99|361.39|361.89|361.29|0
1623801300000|2021-06-15 23:55:00|361.89|361.29|361.89|361.29|361.99|361.39|361.89|361.29|0
1623801600000|2021-06-16 00:00:00|361.99|361.39|361.89|361.29|361.99|361.39|361.89|361.29|0
1623801900000|2021-06-16 00:05:00|361.99|361.39|361.99|361.39|361.99|361.39|361.99|361.39|0
1623802500000|2021-06-16 00:15:00|361.89|361.29|361.99|361.39|361.99|361.39|361.89|361.29|0
1623802800000|2021-06-16 00:20:00|361.89|361.29|361.89|361.29|361.99|361.39|361.89|361.29|0
1623803100000|2021-06-16 00:25:00|361.99|361.39|361.99|361.39|361.99|361.39|361.89|361.29|0
1623803400000|2021-06-16 00:30:00|361.84|361.49|361.34|361.14|361.84|361.54|361.19|361.04|502
1623803700000|2021-06-16 00:35:00|361.29|361.09|361.44|361.29|361.54|361.39|361.19|361.04|313
1623804000000|2021-06-16 00:40:00|361.39|361.24|361.44|361.29|361.49|361.34|361.09|360.94|280
1623804300000|2021-06-16 00:45:00|361.49|361.34|361.44|361.24|361.54|361.34|361.29|361.14|206
1623804600000|2021-06-16 00:50:00|361.39|361.19|361.29|361.14|361.39|361.19|361.14|360.99|180
1623804900000|2021-06-16 00:55:00|361.34|361.19|361.24|361.09|361.54|361.39|361.09|360.94|250
1623805200000|2021-06-16 01:00:00|361.29|361.14|361.34|361.19|361.74|361.59|361.19|360.99|523
1623805500000|2021-06-16 01:05:00|361.39|361.14|360.89|360.74|361.44|361.24|360.89|360.74|463
1623805800000|2021-06-16 01:10:00|360.84|360.69|360.99|360.79|361.04|360.89|360.64|360.44|417
1623806100000|2021-06-16 01:15:00|360.94|360.74|360.64|360.49|360.99|360.79|360.44|360.29|346
1623806400000|2021-06-16 01:20:00|360.69|360.54|360.59|360.44|360.69|360.54|360.54|360.34|271
1623806700000|2021-06-16 01:25:00|360.54|360.34|360.49|360.34|360.59|360.39|360.24|360.09|292
1623807000000|2021-06-16 01:30:00|360.44|360.29|359.84|359.69|360.44|360.29|359.84|359.64|605
1623807300000|2021-06-16 01:35:00|359.89|359.74|359.89|359.74|360.14|359.99|359.84|359.69|269
1623807600000|2021-06-16 01:40:00|359.99|359.79|359.99|359.84|360.14|359.99|359.94|359.74|265
1623807900000|2021-06-16 01:45:00|359.94|359.79|359.64|359.49|360.04|359.89|359.64|359.44|307
1623808200000|2021-06-16 01:50:00|359.69|359.54|359.94|359.74|359.99|359.84|359.59|359.44|252
1623808500000|2021-06-16 01:55:00|359.89|359.79|359.79|359.64|359.94|359.79|359.74|359.54|239
1623808800000|2021-06-16 02:00:00|359.69|359.54|359.74|359.59|359.74|359.59|359.59|359.44|269
1623809100000|2021-06-16 02:05:00|359.69|359.54|359.44|359.29|359.74|359.59|359.44|359.24|255
1623809400000|2021-06-16 02:10:00|359.39|359.24|359.49|359.34|359.64|359.49|359.19|359.04|349
1623809700000|2021-06-16 02:15:00|359.54|359.39|359.49|359.34|359.69|359.54|359.44|359.29|267
1623810000000|2021-06-16 02:20:00|359.44|359.29|359.34|359.19|359.64|359.49|359.34|359.19|282
1623810300000|2021-06-16 02:25:00|359.29|359.14|359.29|359.14|359.29|359.14|359.19|359.04|202
1623810600000|2021-06-16 02:30:00|359.24|359.09|359.14|358.99|359.39|359.24|359.09|358.94|340
1623810900000|2021-06-16 02:35:00|359.19|358.94|358.89|358.74|359.34|359.19|358.74|358.59|578
1623811200000|2021-06-16 02:40:00|358.84|358.69|358.94|358.79|359.04|358.84|358.84|358.69|187
1623811500000|2021-06-16 02:45:00|358.99|358.84|358.69|358.49|359.04|358.89|358.54|358.39|367
1623811800000|2021-06-16 02:50:00|358.64|358.54|358.34|358.19|358.69|358.54|358.24|358.09|467
1623812100000|2021-06-16 02:55:00|358.29|358.14|358.79|358.64|358.84|358.69|358.14|357.99|347
1623812400000|2021-06-16 03:00:00|358.74|358.59|358.29|358.14|358.74|358.59|358.24|358.09|254
1623812700000|2021-06-16 03:05:00|358.24|358.09|358.44|358.29|358.54|358.34|358.24|358.09|398
1623813000000|2021-06-16 03:10:00|358.39|358.24|358.74|358.59|358.79|358.64|358.34|358.19|500
1623813300000|2021-06-16 03:15:00|358.69|358.54|358.74|358.59|358.79|358.64|358.64|358.49|256
1623813600000|2021-06-16 03:20:00|358.69|358.54|358.69|358.54|358.79|358.64|358.64|358.49|250
1623813900000|2021-06-16 03:25:00|358.64|358.49|358.59|358.44|358.64|358.49|358.59|358.44|117
1623814200000|2021-06-16 03:30:00|358.54|358.39|358.69|358.54|358.74|358.59|358.49|358.34|248
1623814500000|2021-06-16 03:35:00|358.64|358.49|358.54|358.39|358.64|358.49|358.49|358.29|135
1623814800000|2021-06-16 03:40:00|358.49|358.34|358.44|358.29|358.54|358.39|358.39|358.24|226
1623815100000|2021-06-16 03:45:00|358.49|358.24|358.49|358.34|358.69|358.54|358.44|358.24|210
1623815400000|2021-06-16 03:50:00|358.44|358.29|358.29|358.14|358.44|358.34|358.29|358.14|138
1623815700000|2021-06-16 03:55:00|358.24|358.09|358.59|358.44|358.59|358.44|358.24|358.09|216
1623816000000|2021-06-16 04:00:00|358.54|358.39|358.39|358.24|358.59|358.39|358.34|358.19|119
1623816300000|2021-06-16 04:05:00|358.34|358.19|358.34|358.19|358.44|358.24|358.29|358.14|121
1623816600000|2021-06-16 04:10:00|358.29|358.14|358.39|358.24|358.49|358.34|358.29|358.14|78
1623816900000|2021-06-16 04:15:00|358.44|358.29|358.69|358.54|358.69|358.54|358.44|358.29|124
1623817200000|2021-06-16 04:20:00|358.74|358.59|358.99|358.84|358.99|358.84|358.74|358.59|217
1623817500000|2021-06-16 04:25:00|359.04|358.89|359.29|359.14|359.39|359.19|359.04|358.89|170
1623817800000|2021-06-16 04:30:00|359.24|359.09|358.84|358.69|359.29|359.14|358.84|358.69|140
1623818100000|2021-06-16 04:35:00|358.79|358.64|358.79|358.64|358.94|358.79|358.69|358.54|137
1623818400000|2021-06-16 04:40:00|358.74|358.59|358.69|358.54|358.84|358.64|358.59|358.44|74
1623818700000|2021-06-16 04:45:00|358.64|358.49|358.44|358.29|358.69|358.54|358.44|358.29|132
1623819000000|2021-06-16 04:50:00|358.39|358.24|358.49|358.34|358.64|358.44|358.39|358.24|68
1623819300000|2021-06-16 04:55:00|358.44|358.29|358.69|358.49|358.69|358.49|358.39|358.24|93
1623819600000|2021-06-16 05:00:00|358.64|358.54|358.69|358.54|358.89|358.69|358.59|358.39|123
1623819900000|2021-06-16 05:05:00|358.64|358.49|358.39|358.24|358.64|358.54|358.39|358.24|144
1623820200000|2021-06-16 05:10:00|358.44|358.29|358.59|358.44|358.59|358.44|358.39|358.24|188
1623820500000|2021-06-16 05:15:00|358.54|358.39|358.44|358.29|358.54|358.39|358.39|358.24|129
1623820800000|2021-06-16 05:20:00|358.54|358.39|358.89|358.69|358.89|358.74|358.54|358.39|159
1623821100000|2021-06-16 05:25:00|358.84|358.64|358.99|358.79|359.09|358.89|358.74|358.54|239
1623821400000|2021-06-16 05:30:00|358.94|358.84|358.74|358.59|358.94|358.84|358.69|358.49|164
1623821700000|2021-06-16 05:35:00|358.69|358.54|358.79|358.59|358.89|358.69|358.69|358.54|72
1623822000000|2021-06-16 05:40:00|358.74|358.54|358.69|358.54|358.74|358.59|358.69|358.54|19
1623822300000|2021-06-16 05:45:00|358.74|358.59|358.84|358.69|358.89|358.74|358.69|358.54|93
1623822600000|2021-06-16 05:50:00|358.79|358.64|358.74|358.59|358.84|358.69|358.74|358.59|37
1623822900000|2021-06-16 05:55:00|358.69|358.54|358.74|358.59|358.84|358.69|358.69|358.54|121
1623823200000|2021-06-16 06:00:00|358.79|358.54|358.84|358.69|358.99|358.79|358.74|358.54|111
1623823500000|2021-06-16 06:05:00|358.89|358.74|358.84|358.69|358.99|358.79|358.84|358.69|139
1623823800000|2021-06-16 06:10:00|358.89|358.74|358.89|358.74|358.99|358.84|358.84|358.69|135
1623824100000|2021-06-16 06:15:00|358.84|358.69|358.94|358.79|358.94|358.79|358.84|358.69|92
1623824400000|2021-06-16 06:20:00|358.99|358.84|359.19|359.04|359.19|359.04|358.94|358.79|137
1623824700000|2021-06-16 06:25:00|359.14|358.99|358.99|358.84|359.14|358.99|358.99|358.84|117
1623825000000|2021-06-16 06:30:00|359.04|358.89|359.04|358.89|359.09|358.94|358.94|358.79|67
1623825300000|2021-06-16 06:35:00|359.09|358.94|359.04|358.89|359.19|358.99|358.99|358.84|99
1623825600000|2021-06-16 06:40:00|358.99|358.84|358.94|358.79|359.04|358.89|358.94|358.79|60
1623825900000|2021-06-16 06:45:00|358.99|358.84|358.79|358.64|358.99|358.84|358.79|358.64|103
1623826200000|2021-06-16 06:50:00|358.84|358.69|358.84|358.69|358.94|358.79|358.74|358.59|143
1623826500000|2021-06-16 06:55:00|358.79|358.64|358.69|358.54|358.84|358.69|358.69|358.54|155
1623826800000|2021-06-16 07:00:00|358.64|358.49|358.44|358.29|358.69|358.54|358.44|358.29|334
1623827100000|2021-06-16 07:05:00|358.49|358.34|358.34|358.19|358.49|358.34|358.34|358.14|453
1623827400000|2021-06-16 07:10:00|358.39|358.24|358.29|358.09|358.44|358.29|358.24|358.09|312
1623827700000|2021-06-16 07:15:00|358.24|358.14|358.19|358.04|358.39|358.24|358.19|358.04|210
1623828000000|2021-06-16 07:20:00|358.24|358.09|358.34|358.19|358.34|358.19|358.19|358.04|134
1623828300000|2021-06-16 07:25:00|358.39|358.24|358.49|358.34|358.49|358.34|358.34|358.19|209
1623828600000|2021-06-16 07:30:00|358.44|358.29|358.54|358.39|358.54|358.39|358.34|358.19|147
1623828900000|2021-06-16 07:35:00|358.49|358.34|358.64|358.49|358.74|358.54|358.39|358.24|254
1623829200000|2021-06-16 07:40:00|358.59|358.44|358.64|358.49|358.69|358.54|358.59|358.44|99
1623829500000|2021-06-16 07:45:00|358.74|358.59|358.49|358.34|358.74|358.59|358.44|358.29|205
1623829800000|2021-06-16 07:50:00|358.54|358.39|358.39|358.19|358.54|358.39|358.39|358.19|176
1623830100000|2021-06-16 07:55:00|358.44|358.24|358.44|358.29|358.54|358.39|358.39|358.24|303
1623830400000|2021-06-16 08:00:00|358.39|358.24|358.29|358.14|358.49|358.34|358.29|358.14|219
1623830700000|2021-06-16 08:05:00|358.34|358.09|358.39|358.24|358.44|358.29|358.29|358.09|175
1623831000000|2021-06-16 08:10:00|358.34|358.19|358.24|358.09|358.34|358.19|358.19|358.04|642
1623831300000|2021-06-16 08:15:00|358.19|358.04|358.14|357.99|358.24|358.09|357.94|357.79|449
1623831600000|2021-06-16 08:20:00|358.04|357.84|358.04|357.89|358.24|358.09|357.99|357.84|472
1623831900000|2021-06-16 08:25:00|357.99|357.84|358.14|357.99|358.24|358.04|357.99|357.84|251
1623832200000|2021-06-16 08:30:00|358.19|357.94|357.79|357.64|358.19|357.99|357.59|357.34|856
1623832500000|2021-06-16 08:35:00|357.84|357.69|357.79|357.59|357.89|357.74|357.69|357.54|235
1623832800000|2021-06-16 08:40:00|357.74|357.64|357.89|357.74|357.94|357.79|357.74|357.59|251
1623833100000|2021-06-16 08:45:00|357.84|357.69|357.99|357.84|358.04|357.89|357.84|357.69|281
1623833400000|2021-06-16 08:50:00|358.04|357.89|357.79|357.64|358.09|357.94|357.74|357.59|337
1623833700000|2021-06-16 08:55:00|357.74|357.59|357.59|357.44|357.74|357.59|357.59|357.44|547
1623834000000|2021-06-16 09:00:00|357.64|357.49|357.74|357.54|358.29|358.14|357.64|357.49|1387
1623834300000|2021-06-16 09:05:00|357.79|357.64|357.54|357.34|357.94|357.79|357.49|357.34|448
1623834600000|2021-06-16 09:10:00|357.49|357.39|357.44|357.29|357.64|357.44|357.34|357.19|468
1623834900000|2021-06-16 09:15:00|357.54|357.34|357.54|357.34|357.59|357.39|357.34|357.19|145
1623835200000|2021-06-16 09:20:00|357.69|357.09|357.59|356.99|357.69|357.09|357.59|356.99|0
1623835500000|2021-06-16 09:25:00|||||||||21
1623835800000|2021-06-16 09:30:00|357.49|356.89|357.59|356.99|357.59|356.99|357.49|356.89|0
1623836100000|2021-06-16 09:35:00|357.69|357.09|357.69|357.09|357.69|357.09|357.59|356.99|0
1623837000000|2021-06-16 09:50:00|357.44|357.29|357.49|357.29|357.54|357.29|357.44|357.24|28
1623837300000|2021-06-16 09:55:00|357.44|357.24|357.44|357.24|357.49|357.29|357.44|357.24|1
1623837600000|2021-06-16 10:00:00|357.49|357.29|357.49|357.29|357.49|357.29|357.44|357.24|6
1623837900000|2021-06-16 10:05:00|357.54|357.34|357.59|357.44|357.64|357.49|357.54|357.34|19
1623838500000|2021-06-16 10:15:00|357.64|357.49|357.74|357.59|357.74|357.59|357.64|357.49|24
1623838800000|2021-06-16 10:20:00|357.79|357.64|357.84|357.64|357.84|357.64|357.74|357.59|16
1623839100000|2021-06-16 10:25:00|357.89|357.69|357.89|357.74|357.94|357.79|357.79|357.64|21
1623839400000|2021-06-16 10:30:00|357.84|357.69|357.99|357.79|357.99|357.84|357.84|357.69|5
1623839700000|2021-06-16 10:35:00|357.94|357.74|357.84|357.64|357.99|357.79|357.84|357.64|6
1623840000000|2021-06-16 10:40:00|357.79|357.69|357.84|357.64|357.84|357.69|357.74|357.59|2
1623840300000|2021-06-16 10:45:00|357.79|357.59|357.74|357.54|357.84|357.69|357.74|357.54|8
1623840600000|2021-06-16 10:50:00|357.79|357.59|357.64|357.49|357.84|357.64|357.64|357.49|4
1623840900000|2021-06-16 10:55:00|357.59|357.44|357.54|357.34|357.59|357.44|357.49|357.34|11
1623841200000|2021-06-16 11:00:00|357.49|357.39|357.54|357.34|357.59|357.39|357.49|357.34|1
1623841500000|2021-06-16 11:05:00|357.49|357.39|357.64|357.44|357.69|357.49|357.49|357.34|0
1623841800000|2021-06-16 11:10:00|357.59|357.49|357.59|357.44|357.64|357.49|357.54|357.39|2
1623842100000|2021-06-16 11:15:00|357.64|357.49|357.69|357.49|357.69|357.49|357.59|357.44|0
1623842400000|2021-06-16 11:20:00|357.64|357.54|357.79|357.64|357.79|357.64|357.64|357.49|18
1623842700000|2021-06-16 11:25:00|357.84|357.69|357.74|357.59|357.84|357.69|357.69|357.49|45
1623843000000|2021-06-16 11:30:00|357.79|357.54|357.74|357.59|357.79|357.64|357.74|357.54|12
1623843300000|2021-06-16 11:35:00|357.79|357.64|357.79|357.64|357.79|357.64|357.64|357.44|11
1623843600000|2021-06-16 11:40:00|357.84|357.69|357.84|357.64|357.84|357.69|357.84|357.64|14
1623843900000|2021-06-16 11:45:00|357.79|357.69|357.84|357.69|357.84|357.69|357.79|357.64|7
1623844200000|2021-06-16 11:50:00|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|7
1623844500000|2021-06-16 11:55:00|357.84|357.69|357.89|357.74|357.89|357.74|357.84|357.69|10
1623844800000|2021-06-16 12:00:00|357.84|357.69|357.89|357.74|357.94|357.79|357.84|357.69|27
1623845100000|2021-06-16 12:05:00|357.94|357.79|357.84|357.69|357.94|357.79|357.84|357.64|11
1623845400000|2021-06-16 12:10:00|357.89|357.74|358.04|357.89|358.04|357.89|357.89|357.74|11
1623845700000|2021-06-16 12:15:00|357.99|357.84|357.99|357.84|358.04|357.84|357.94|357.79|10
1623846000000|2021-06-16 12:20:00|357.94|357.79|357.89|357.74|357.99|357.84|357.89|357.74|12
1623846300000|2021-06-16 12:25:00|357.94|357.79|357.89|357.74|357.94|357.79|357.89|357.74|8
1623846600000|2021-06-16 12:30:00|357.94|357.79|357.99|357.84|357.99|357.84|357.94|357.79|33
1623846900000|2021-06-16 12:35:00|357.94|357.79|357.89|357.74|357.94|357.79|357.84|357.64|19
1623847200000|2021-06-16 12:40:00|357.94|357.79|357.84|357.64|357.94|357.79|357.79|357.64|8
1623847500000|2021-06-16 12:45:00|357.79|357.69|357.79|357.64|357.84|357.69|357.79|357.64|1
1623847800000|2021-06-16 12:50:00|357.84|357.59|357.69|357.54|357.84|357.59|357.69|357.54|17
1623848100000|2021-06-16 12:55:00|357.74|357.59|357.84|357.69|357.84|357.69|357.69|357.54|7
1623848400000|2021-06-16 13:00:00|357.89|357.74|357.84|357.69|357.94|357.79|357.84|357.69|24
1623848700000|2021-06-16 13:05:00|357.89|357.74|357.69|357.54|357.89|357.74|357.69|357.49|26
1623849000000|2021-06-16 13:10:00|357.74|357.59|357.84|357.64|357.84|357.69|357.74|357.59|5
1623849300000|2021-06-16 13:15:00|357.89|357.69|357.89|357.74|357.94|357.74|357.84|357.69|10
1623849600000|2021-06-16 13:20:00|357.94|357.69|357.74|357.59|357.94|357.69|357.74|357.54|39
1623849900000|2021-06-16 13:25:00|357.69|357.54|357.64|357.49|357.74|357.59|357.64|357.49|50
1623850200000|2021-06-16 13:30:00|357.69|357.54|357.59|357.44|357.74|357.59|357.54|357.39|218
1623850500000|2021-06-16 13:35:00|357.64|357.49|357.59|357.44|357.79|357.64|357.59|357.44|115
1623850800000|2021-06-16 13:40:00|357.64|357.49|357.64|357.49|357.69|357.54|357.54|357.39|104
1623851100000|2021-06-16 13:45:00|357.69|357.54|357.54|357.39|357.69|357.54|357.49|357.34|43
1623851400000|2021-06-16 13:50:00|357.49|357.34|357.39|357.24|357.54|357.39|357.34|357.19|83
1623851700000|2021-06-16 13:55:00|357.34|357.19|357.19|357.04|357.39|357.24|357.19|357.04|138
1623852000000|2021-06-16 14:00:00|357.24|357.09|357.19|357.04|357.29|357.09|357.19|357.04|62
1623852300000|2021-06-16 14:05:00|357.24|357.09|357.24|357.04|357.29|357.14|357.19|357.04|66
1623852600000|2021-06-16 14:10:00|357.19|357.09|357.19|357.04|357.24|357.09|357.14|356.99|52
1623852900000|2021-06-16 14:15:00|357.14|356.99|357.19|357.04|357.24|357.09|357.14|356.99|23
1623853200000|2021-06-16 14:20:00|357.24|357.09|357.29|357.14|357.34|357.19|357.24|357.09|51
1623853500000|2021-06-16 14:25:00|357.24|357.09|357.24|357.09|357.29|357.14|357.24|357.04|27
1623853800000|2021-06-16 14:30:00|357.29|357.14|357.34|357.19|357.34|357.19|357.24|357.09|38
1623854100000|2021-06-16 14:35:00|357.29|357.14|357.39|357.24|357.44|357.24|357.29|357.14|16
1623854400000|2021-06-16 14:40:00|357.34|357.19|357.29|357.14|357.39|357.19|357.29|357.09|17
1623854700000|2021-06-16 14:45:00|357.24|357.09|357.24|357.09|357.29|357.09|357.19|357.04|28
1623855000000|2021-06-16 14:50:00|357.29|357.04|357.24|357.04|357.29|357.04|357.24|357.04|29
1623855300000|2021-06-16 14:55:00|357.29|357.09|357.54|357.29|357.54|357.29|357.24|357.09|20
1623855600000|2021-06-16 15:00:00|357.59|357.34|357.64|357.49|357.64|357.49|357.54|357.34|13
1623855900000|2021-06-16 15:05:00|357.69|357.54|357.59|357.44|357.69|357.54|357.59|357.44|33
1623856200000|2021-06-16 15:10:00|357.64|357.49|357.69|357.54|357.69|357.54|357.59|357.49|36
1623856500000|2021-06-16 15:15:00|357.74|357.59|357.79|357.64|357.84|357.69|357.74|357.59|55
1623856800000|2021-06-16 15:20:00|357.74|357.59|357.69|357.54|357.74|357.59|357.69|357.54|4
1623857100000|2021-06-16 15:25:00|357.64|357.49|357.74|357.59|357.79|357.59|357.64|357.49|21
1623857400000|2021-06-16 15:30:00|357.69|357.54|357.59|357.44|357.69|357.54|357.59|357.44|16
1623857700000|2021-06-16 15:35:00|357.64|357.49|357.69|357.49|357.74|357.54|357.59|357.49|19
1623858000000|2021-06-16 15:40:00|357.74|357.54|357.84|357.69|357.89|357.74|357.74|357.49|33
1623858300000|2021-06-16 15:45:00|357.89|357.74|357.94|357.79|357.94|357.79|357.79|357.64|18
1623858600000|2021-06-16 15:50:00|357.89|357.74|357.84|357.69|357.94|357.79|357.69|357.54|73
1623858900000|2021-06-16 15:55:00|357.89|357.64|357.84|357.64|357.89|357.64|357.74|357.59|14
1623859200000|2021-06-16 16:00:00|357.79|357.69|357.84|357.69|357.89|357.69|357.79|357.59|14
1623859500000|2021-06-16 16:05:00|357.79|357.64|357.64|357.44|357.84|357.64|357.64|357.44|35
1623859800000|2021-06-16 16:10:00|357.59|357.39|357.49|357.34|357.64|357.44|357.44|357.29|7
1623860100000|2021-06-16 16:15:00|357.54|357.39|357.54|357.39|357.54|357.39|357.49|357.29|18
1623860400000|2021-06-16 16:20:00|357.49|357.34|357.44|357.24|357.59|357.39|357.39|357.24|13
1623860700000|2021-06-16 16:25:00|357.39|357.19|357.44|357.24|357.44|357.29|357.34|357.14|7
1623861000000|2021-06-16 16:30:00|357.49|357.29|357.54|357.39|357.54|357.39|357.49|357.24|14
1623861300000|2021-06-16 16:35:00|357.59|357.44|357.39|357.24|357.59|357.44|357.39|357.24|13
1623861600000|2021-06-16 16:40:00|357.34|357.19|357.39|357.24|357.44|357.29|357.34|357.19|7
1623861900000|2021-06-16 16:45:00|357.44|357.29|357.44|357.29|357.44|357.29|357.39|357.24|11
1623862200000|2021-06-16 16:50:00|357.49|357.34|357.44|357.29|357.49|357.34|357.44|357.29|7
1623862500000|2021-06-16 16:55:00|357.49|357.34|357.64|357.44|357.64|357.49|357.49|357.34|49
1623862800000|2021-06-16 17:00:00||357.39||357.44||357.49||357.39|3
1623863100000|2021-06-16 17:05:00|357.69|357.49|357.69|357.49|357.69|357.54|357.64|357.49|24
1623863400000|2021-06-16 17:10:00|357.74|357.54|357.74|357.54|357.74|357.59|357.69|357.54|19
1623863700000|2021-06-16 17:15:00|357.79|357.64|357.64|357.49|357.79|357.64|357.64|357.49|53
1623864000000|2021-06-16 17:20:00|357.69|357.54|357.69|357.49|357.69|357.54|357.64|357.44|18
1623864300000|2021-06-16 17:25:00|357.64|357.54|357.59|357.39|357.64|357.54|357.49|357.34|12
1623864600000|2021-06-16 17:30:00|357.64|357.44|357.79|357.59|357.79|357.64|357.64|357.39|26
1623864900000|2021-06-16 17:35:00|357.84|357.64|357.84|357.69|357.84|357.69|357.79|357.59|7
1623865200000|2021-06-16 17:40:00|357.89|357.64|357.89|357.69|357.89|357.69|357.79|357.59|10
1623865500000|2021-06-16 17:45:00|357.84|357.59|357.74|357.54|357.84|357.69|357.69|357.49|14
1623865800000|2021-06-16 17:50:00|357.69|357.49|357.79|357.44|357.79|357.64|357.54|357.34|11
1623866100000|2021-06-16 17:55:00|357.89|357.49|357.94|357.69|357.94|357.69|357.64|357.39|20
1623866400000|2021-06-16 18:00:00|357.69|357.44|357.29|356.79|357.94|357.44|356.89|356.54|85
1623866700000|2021-06-16 18:05:00|357.34|356.74|357.54|357.04|357.69|357.29|357.19|356.74|12
1623867000000|2021-06-16 18:10:00|357.49|357.09|357.19|356.94|357.69|357.34|357.04|356.74|27
1623867300000|2021-06-16 18:15:00|357.14|356.84|356.49|356.19|357.14|356.84|356.39|356.14|53
1623867600000|2021-06-16 18:20:00|356.44|356.14|356.79|356.59|356.79|356.59|356.39|356.14|11
1623867900000|2021-06-16 18:25:00|356.74|356.64|356.74|356.54|357.04|356.89|356.74|356.54|28
1623868200000|2021-06-16 18:30:00|356.69|356.49|356.54|356.29|356.79|356.59|356.44|356.19|33
1623868500000|2021-06-16 18:35:00|356.49|356.34|356.54|356.29|356.89|356.64|356.34|356.14|26
1623868800000|2021-06-16 18:40:00|356.59|356.34|356.19|355.99|356.59|356.34|356.14|355.99|31
1623869100000|2021-06-16 18:45:00|356.14|355.94|356.29|356.14|356.34|356.14|356.04|355.84|38
1623869400000|2021-06-16 18:50:00|356.24|356.04|356.69|356.49|356.79|356.59|356.24|355.99|81
1623869700000|2021-06-16 18:55:00|356.64|356.54|356.59|356.39|356.79|356.59|356.39|356.19|49
1623870000000|2021-06-16 19:00:00|356.54|356.34|356.94|356.74|356.94|356.74|356.49|356.34|25
1623870300000|2021-06-16 19:05:00|356.99|356.79|356.99|356.84|357.19|356.99|356.94|356.79|38
1623870600000|2021-06-16 19:10:00|357.04|356.89|357.19|357.04|357.29|357.09|357.04|356.84|52
1623870900000|2021-06-16 19:15:00|357.24|357.09|357.54|357.39|357.59|357.39|357.24|357.09|79
1623871200000|2021-06-16 19:20:00|357.49|357.34|357.74|357.54|357.74|357.59|357.44|357.29|26
1623871500000|2021-06-16 19:25:00|357.69|357.59|357.49|357.34|357.74|357.59|357.49|357.34|30
1623871800000|2021-06-16 19:30:00|357.54|357.39|357.49|357.34|357.69|357.54|357.44|357.24|24
1623872100000|2021-06-16 19:35:00|357.44|357.24|357.59|357.44|357.74|357.59|357.44|357.24|47
1623872400000|2021-06-16 19:40:00|357.64|357.39|357.59|357.39|357.79|357.64|357.54|357.39|52
1623872700000|2021-06-16 19:45:00|357.54|357.34|357.49|357.34|357.69|357.49|357.44|357.29|22
1623873000000|2021-06-16 19:50:00|357.44|357.29|357.44|357.24|357.69|357.49|357.44|357.24|48
1623873300000|2021-06-16 19:55:00|357.49|357.29|357.34|357.14|357.59|357.44|357.24|357.04|84
1623873600000|2021-06-16 20:00:00|357.39|357.09|357.44|357.24|357.49|357.29|357.34|357.09|25
1623873900000|2021-06-16 20:05:00|357.39|357.29|357.39|357.24|357.49|357.34|357.34|357.19|18
1623874200000|2021-06-16 20:10:00|357.44|357.29|357.44|357.29|357.49|357.29|357.39|357.24|7
1623874500000|2021-06-16 20:15:00|357.39|357.24|357.49|357.29|357.49|357.34|357.39|357.24|13
1623874800000|2021-06-16 20:20:00||357.34||357.34||357.34||357.29|7
1623875100000|2021-06-16 20:25:00|357.44|357.29|357.49|357.29|357.49|357.34|357.44|357.29|11
1623875400000|2021-06-16 20:30:00|357.44|357.34|357.39|357.24|357.49|357.34|357.39|357.24|17
1623875700000|2021-06-16 20:35:00|357.34|357.19|357.29|357.14|357.39|357.24|357.29|357.14|8
1623876000000|2021-06-16 20:40:00|357.34|357.19|357.44|357.24|357.44|357.29|357.34|357.19|23
1623876600000|2021-06-16 20:50:00|357.39||357.44||357.49||357.39||6
1623876900000|2021-06-16 20:55:00|357.39|357.29|357.64|357.44|357.64|357.49|357.39|357.29|26
1623877200000|2021-06-16 21:00:00|357.59|357.24|357.64|357.44|357.64|357.44|357.54|357.24|9
1623877500000|2021-06-16 21:05:00|357.69|357.19|357.89|357.24|357.89|357.24|357.64|357.19|25
1623877800000|2021-06-16 21:10:00||357.29||357.29||357.29||357.29|0
1623878400000|2021-06-16 21:20:00|357.79|357.19|357.69|357.09|357.79|357.19|357.69|357.09|0
1623878700000|2021-06-16 21:25:00|357.79|357.19|357.79|357.19|357.79|357.19|357.69|357.09|0
1623879000000|2021-06-16 21:30:00|357.69|357.09|357.79|357.19|357.79|357.19|357.69|357.09|0
1623879300000|2021-06-16 21:35:00|357.69|357.09|357.69|357.09|357.69|357.09|357.69|357.09|0
1623880200000|2021-06-16 21:50:00|357.79|357.19|357.79|357.19|357.79|357.19|357.69|357.09|0
1623880500000|2021-06-16 21:55:00|357.69|357.09|357.79|357.19|357.79|357.19|357.69|357.09|0
1623880800000|2021-06-16 22:00:00|357.89|357.29|357.39|356.79|357.89|357.29|357.29|356.69|0
1623881100000|2021-06-16 22:05:00|357.29|356.69|357.29|356.69|357.39|356.79|357.29|356.69|0
1623881400000|2021-06-16 22:10:00|357.39|356.79|357.29|356.69|357.39|356.79|357.19|356.59|0
1623881700000|2021-06-16 22:15:00|357.39|356.79|357.39|356.79|357.39|356.79|357.29|356.69|0
1623882600000|2021-06-16 22:30:00|357.49|356.89|357.49|356.89|357.49|356.89|357.39|356.79|0
1623883200000|2021-06-16 22:40:00|357.39|356.79|357.49|356.89|357.49|356.89|357.39|356.79|0
1623883500000|2021-06-16 22:45:00|357.39|356.79|357.49|356.89|357.49|356.89|357.39|356.79|0
1623883800000|2021-06-16 22:50:00|357.39|356.79|357.39|356.79|357.49|356.89|357.29|356.69|0
1623884400000|2021-06-16 23:00:00|357.29|356.69|357.39|356.79|357.39|356.79|357.29|356.69|0
1623884700000|2021-06-16 23:05:00|357.29|356.69|357.29|356.69|357.39|356.79|357.19|356.59|0
1623885000000|2021-06-16 23:10:00|357.39|356.79|357.39|356.79|357.39|356.79|357.29|356.69|0
1623885300000|2021-06-16 23:15:00|357.29|356.69|357.39|356.79|357.39|356.79|357.29|356.69|0
1623885600000|2021-06-16 23:20:00|357.29|356.69|357.29|356.69|357.39|356.79|357.29|356.69|0
1623885900000|2021-06-16 23:25:00|357.19|356.59|357.19|356.59|357.29|356.69|357.19|356.59|0
1623886200000|2021-06-16 23:30:00|357.29|356.69|357.19|356.59|357.29|356.69|357.19|356.59|0
1623886800000|2021-06-16 23:40:00|357.09|356.49|357.19|356.59|357.19|356.59|357.09|356.49|0
1623887400000|2021-06-16 23:50:00|357.09|356.49|356.99|356.39|357.19|356.59|356.99|356.39|0
1623887700000|2021-06-16 23:55:00|356.89|356.29|356.99|356.39|356.99|356.39|356.89|356.29|0
1623888000000|2021-06-17 00:00:00|356.89|356.29|356.89|356.29|356.99|356.39|356.89|356.29|0
1623888300000|2021-06-17 00:05:00|356.79|356.19|356.69|356.09|356.79|356.19|356.69|356.09|0
1623888600000|2021-06-17 00:10:00|356.59|355.99|356.49|355.89|356.59|355.99|356.39|355.79|0
1623888900000|2021-06-17 00:15:00|356.59|355.99|356.19|355.59|356.59|355.99|356.09|355.49|0
1623889200000|2021-06-17 00:20:00|356.29|355.69|356.09|355.49|356.29|355.69|355.99|355.39|0
1623889500000|2021-06-17 00:25:00|355.99|355.39|356.19|355.59|356.19|355.59|355.99|355.39|0
1623889800000|2021-06-17 00:30:00|356.14|355.84|355.19|355.04|356.14|355.89|354.54|354.29|720
1623890100000|2021-06-17 00:35:00|355.24|355.09|355.44|355.24|355.44|355.24|355.04|354.89|463
1623890400000|2021-06-17 00:40:00|355.39|355.19|355.29|355.14|355.54|355.34|355.19|354.99|372
1623890700000|2021-06-17 00:45:00|355.24|355.09|355.19|355.04|355.44|355.24|354.84|354.64|563
1623891000000|2021-06-17 00:50:00|355.14|354.99|355.09|354.89|355.34|355.14|354.94|354.79|423
1623891300000|2021-06-17 00:55:00|355.04|354.94|355.34|355.14|355.34|355.19|354.94|354.79|402
1623891600000|2021-06-17 01:00:00|355.29|355.09|354.79|354.64|355.29|355.14|354.49|354.34|806
1623891900000|2021-06-17 01:05:00|354.89|354.69|355.34|355.19|355.34|355.19|354.84|354.69|833
1623892200000|2021-06-17 01:10:00|355.39|355.24|355.54|355.34|355.59|355.44|355.19|354.99|541
1623892500000|2021-06-17 01:15:00|355.49|355.29|355.39|355.24|355.79|355.64|355.34|355.14|502
1623892800000|2021-06-17 01:20:00|355.44|355.19|355.19|354.99|355.64|355.49|355.09|354.94|216
1623893100000|2021-06-17 01:25:00|355.14|355.04|355.04|354.89|355.19|355.04|354.84|354.69|263
1623893400000|2021-06-17 01:30:00|355.09|354.94|354.79|354.64|355.14|354.99|354.69|354.54|301
1623893700000|2021-06-17 01:35:00|354.84|354.69|354.89|354.74|354.94|354.79|354.79|354.59|144
1623894000000|2021-06-17 01:40:00|354.94|354.79|354.99|354.84|355.14|354.99|354.89|354.74|171
1623894300000|2021-06-17 01:45:00|354.94|354.79|355.24|355.09|355.39|355.19|354.89|354.74|150
1623894600000|2021-06-17 01:50:00|355.29|355.14|355.14|354.99|355.44|355.29|355.04|354.89|175
1623894900000|2021-06-17 01:55:00|355.19|355.04|355.49|355.34|355.64|355.49|355.14|355.04|160
1623895200000|2021-06-17 02:00:00|355.54|355.39|355.89|355.69|355.99|355.84|355.44|355.29|202
1623895500000|2021-06-17 02:05:00|355.84|355.74|355.79|355.64|355.94|355.79|355.74|355.59|89
1623895800000|2021-06-17 02:10:00|355.74|355.59|355.69|355.49|355.79|355.64|355.54|355.39|133
1623896100000|2021-06-17 02:15:00|355.64|355.54|355.79|355.64|355.89|355.74|355.64|355.49|101
1623896400000|2021-06-17 02:20:00|355.74|355.59|355.69|355.54|355.89|355.74|355.64|355.49|107
1623896700000|2021-06-17 02:25:00|355.64|355.49|355.64|355.49|355.74|355.54|355.59|355.44|81
1623897000000|2021-06-17 02:30:00|355.59|355.44|355.64|355.49|355.74|355.59|355.59|355.44|59
1623897300000|2021-06-17 02:35:00|355.69|355.54|355.39|355.24|355.69|355.54|355.34|355.19|265
1623897600000|2021-06-17 02:40:00|355.44|355.29|355.54|355.39|355.59|355.44|355.39|355.29|54
1623897900000|2021-06-17 02:45:00|355.49|355.34|355.59|355.44|355.84|355.69|355.49|355.34|124
1623898200000|2021-06-17 02:50:00|355.54|355.39|355.49|355.34|355.59|355.44|355.44|355.29|103
1623898500000|2021-06-17 02:55:00|355.54|355.39|355.64|355.49|355.64|355.49|355.44|355.29|77
1623898800000|2021-06-17 03:00:00|355.69|355.54|355.84|355.69|355.89|355.74|355.69|355.54|111
1623899100000|2021-06-17 03:05:00|355.89|355.74|356.34|356.19|356.34|356.19|355.89|355.74|295
1623899400000|2021-06-17 03:10:00|356.39|356.24|356.74|356.59|356.79|356.64|356.39|356.24|394
1623899700000|2021-06-17 03:15:00|356.79|356.54|357.04|356.89|357.04|356.89|356.74|356.54|217
1623900000000|2021-06-17 03:20:00|356.99|356.84|357.09|356.94|357.14|356.99|356.99|356.84|390
1623900300000|2021-06-17 03:25:00|357.14|356.99|357.19|357.04|357.24|357.09|357.09|356.94|222
1623900600000|2021-06-17 03:30:00|357.24|357.09|357.49|357.34|357.54|357.39|357.14|356.99|264
1623900900000|2021-06-17 03:35:00|357.54|357.39|357.39|357.24|357.59|357.44|357.39|357.24|327
1623901200000|2021-06-17 03:40:00|357.44|357.29|357.19|357.04|357.44|357.29|357.19|357.04|170
1623901500000|2021-06-17 03:45:00|357.24|357.09|357.59|357.44|357.59|357.44|357.24|357.09|184
1623901800000|2021-06-17 03:50:00|357.54|357.39|357.89|357.74|357.89|357.74|357.54|357.39|310
1623902100000|2021-06-17 03:55:00|357.84|357.69|357.94|357.79|357.94|357.79|357.69|357.54|206
1623902400000|2021-06-17 04:00:00|357.89|357.74|358.19|358.04|358.19|358.04|357.84|357.69|303
1623902700000|2021-06-17 04:05:00|358.24|358.09|358.24|358.09|358.24|358.09|358.14|357.99|157
1623903000000|2021-06-17 04:10:00|358.29|358.14|358.29|358.14|358.39|358.24|358.24|358.14|166
1623903300000|2021-06-17 04:15:00|358.34|358.19|358.34|358.19|358.39|358.19|358.29|358.14|115
1623903600000|2021-06-17 04:20:00|358.39|358.24|358.24|358.04|358.39|358.24|358.19|358.04|113
1623903900000|2021-06-17 04:25:00|358.19|357.94|358.14|357.99|358.19|357.99|358.04|357.89|88
1623904200000|2021-06-17 04:30:00|358.19|358.04|357.89|357.74|358.19|358.04|357.89|357.74|66
1623904500000|2021-06-17 04:35:00|357.84|357.69|357.74|357.59|357.89|357.69|357.49|357.29|163
1623904800000|2021-06-17 04:40:00|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.54|27
1623905100000|2021-06-17 04:45:00|357.59|357.44|357.64|357.49|357.64|357.49|357.54|357.39|56
1623905400000|2021-06-17 04:50:00|357.59|357.44|357.69|357.54|357.74|357.54|357.54|357.39|54
1623905700000|2021-06-17 04:55:00|357.64|357.49|357.74|357.59|357.74|357.59|357.59|357.44|50
1623906000000|2021-06-17 05:00:00|357.69|357.54|357.69|357.54|357.84|357.64|357.64|357.49|93
1623906300000|2021-06-17 05:05:00|357.64|357.49|357.44|357.29|357.69|357.54|357.44|357.29|65
1623906600000|2021-06-17 05:10:00|357.39|357.24|357.44|357.29|357.54|357.39|357.39|357.24|79
1623906900000|2021-06-17 05:15:00|357.39|357.24|357.69|357.54|357.69|357.54|357.39|357.24|82
1623907200000|2021-06-17 05:20:00|357.64|357.49|357.64|357.49|357.64|357.54|357.59|357.44|38
1623907500000|2021-06-17 05:25:00|357.59|357.44|357.54|357.39|357.59|357.44|357.54|357.39|25
1623907800000|2021-06-17 05:30:00|357.59|357.44|357.94|357.79|357.94|357.79|357.59|357.44|160
1623908100000|2021-06-17 05:35:00|358.04|357.84|357.94|357.79|358.29|358.14|357.94|357.79|240
1623908400000|2021-06-17 05:40:00|357.99|357.84|357.99|357.84|358.04|357.84|357.94|357.79|99
1623908700000|2021-06-17 05:45:00|357.94|357.79|357.99|357.84|358.04|357.89|357.84|357.69|70
1623909000000|2021-06-17 05:50:00|357.94|357.79|358.04|357.89|358.14|357.99|357.94|357.79|91
1623909300000|2021-06-17 05:55:00|357.99|357.84|357.84|357.69|358.09|357.89|357.79|357.64|82
1623909600000|2021-06-17 06:00:00|357.89|357.74|357.59|357.44|357.94|357.79|357.49|357.34|138
1623909900000|2021-06-17 06:05:00|357.64|357.39|357.39|357.24|357.64|357.39|357.34|357.19|134
1623910200000|2021-06-17 06:10:00|357.44|357.19|357.49|357.34|357.59|357.44|357.34|357.19|110
1623910500000|2021-06-17 06:15:00|357.39|357.24|357.34|357.19|357.44|357.29|357.34|357.19|56
1623910800000|2021-06-17 06:20:00|357.29|357.14|357.64|357.49|357.64|357.49|357.29|357.14|117
1623911100000|2021-06-17 06:25:00|357.69|357.54|357.64|357.49|357.69|357.54|357.59|357.44|100
1623911400000|2021-06-17 06:30:00|357.59|357.44|357.24|357.09|357.59|357.44|357.24|357.09|82
1623911700000|2021-06-17 06:35:00|357.19|357.04|357.14|356.99|357.24|357.09|356.99|356.84|204
1623912000000|2021-06-17 06:40:00|357.19|357.04|357.04|356.89|357.19|357.04|356.99|356.84|102
1623912300000|2021-06-17 06:45:00|356.99|356.84|357.04|356.89|357.09|356.94|356.74|356.59|144
1623912600000|2021-06-17 06:50:00|356.99|356.84|356.89|356.74|357.04|356.89|356.79|356.64|67
1623912900000|2021-06-17 06:55:00|356.84|356.69|356.94|356.79|357.09|356.94|356.84|356.69|73
1623913200000|2021-06-17 07:00:00|356.99|356.84|357.29|357.14|357.39|357.24|356.94|356.84|89
1623913500000|2021-06-17 07:05:00|357.34|357.19|357.29|357.14|357.34|357.19|357.14|356.99|96
1623913800000|2021-06-17 07:10:00|357.24|357.09|357.29|357.14|357.29|357.14|357.09|356.94|98
1623914100000|2021-06-17 07:15:00|357.34|357.19|357.44|357.24|357.49|357.34|357.29|357.14|123
1623914400000|2021-06-17 07:20:00|357.49|357.29|357.34|357.19|357.49|357.34|357.29|357.14|62
1623914700000|2021-06-17 07:25:00|357.29|357.14|357.34|357.19|357.44|357.29|357.29|357.14|95
1623915000000|2021-06-17 07:30:00|357.29|357.14|357.19|357.04|357.29|357.14|357.14|356.99|78
1623915300000|2021-06-17 07:35:00|357.14|356.99|356.99|356.84|357.14|356.99|356.89|356.69|429
1623915600000|2021-06-17 07:40:00|357.09|356.89|356.84|356.69|357.09|356.89|356.79|356.59|131
1623915900000|2021-06-17 07:45:00|356.94|356.79|356.79|356.64|356.99|356.84|356.79|356.59|124
1623916200000|2021-06-17 07:50:00|356.84|356.69|356.49|356.34|356.84|356.69|356.49|356.34|226
1623916500000|2021-06-17 07:55:00|356.44|356.29|356.59|356.44|356.64|356.49|356.44|356.29|292
1623916800000|2021-06-17 08:00:00|356.54|356.39|356.64|356.49|356.79|356.64|356.54|356.34|314
1623917100000|2021-06-17 08:05:00|356.69|356.54|356.54|356.39|356.79|356.64|356.44|356.29|242
1623917400000|2021-06-17 08:10:00|356.49|356.34|356.54|356.39|356.59|356.44|356.39|356.24|219
1623917700000|2021-06-17 08:15:00|356.49|356.34|356.54|356.34|356.59|356.39|356.29|356.14|205
1623918000000|2021-06-17 08:20:00|356.59|356.39|356.59|356.44|356.64|356.49|356.49|356.34|173
1623918300000|2021-06-17 08:25:00|356.54|356.39|356.44|356.29|356.64|356.44|356.34|356.19|172
1623918600000|2021-06-17 08:30:00|356.39|356.24|356.64|356.44|356.64|356.44|356.34|356.19|327
1623918900000|2021-06-17 08:35:00|356.59|356.49|356.49|356.29|356.64|356.49|356.39|356.24|144
1623919200000|2021-06-17 08:40:00|356.44|356.34|356.59|356.44|356.64|356.49|356.44|356.24|256
1623919500000|2021-06-17 08:45:00|356.54|356.39|356.54|356.39|356.69|356.54|356.44|356.29|207
1623919800000|2021-06-17 08:50:00|356.49|356.34|356.24|356.09|356.54|356.39|356.24|356.09|191
1623920100000|2021-06-17 08:55:00|356.19|356.04|356.24|356.09|356.24|356.09|355.94|355.79|451
1623920400000|2021-06-17 09:00:00|356.29|356.14|356.24|356.09|356.34|356.14|356.04|355.89|435
1623920700000|2021-06-17 09:05:00|356.14|355.99|356.29|356.14|356.29|356.14|356.04|355.89|298
1623921000000|2021-06-17 09:10:00|356.34|356.19|356.29|356.09|356.59|356.44|356.19|355.99|189
1623921300000|2021-06-17 09:15:00|356.34|356.14|356.59|356.44|356.74|356.59|356.29|356.14|170
1623921600000|2021-06-17 09:20:00|356.89|356.29|356.89|356.29|356.89|356.29|356.89|356.29|0
1623921900000|2021-06-17 09:25:00|356.99|356.39|356.69|356.09|356.99|356.39|356.69|356.09|35
1623922200000|2021-06-17 09:30:00|356.59|355.99|356.59|355.99|356.59|355.99|356.59|355.99|0
1623922500000|2021-06-17 09:35:00|356.69|356.09|356.69|356.09|356.69|356.09|356.69|356.09|0
1623922800000|2021-06-17 09:40:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1623923100000|2021-06-17 09:45:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1623923400000|2021-06-17 09:50:00|356.54|356.29|356.29|356.09|356.59|356.34|356.29|356.09|5
1623923700000|2021-06-17 09:55:00|356.34|356.14|356.39|356.19|356.44|356.24|356.34|356.14|26
1623924000000|2021-06-17 10:00:00|356.44|356.24|356.49|356.29|356.49|356.34|356.39|356.19|8
1623924300000|2021-06-17 10:05:00|356.44|356.34|356.34|356.19|356.49|356.34|356.34|356.19|4
1623924600000|2021-06-17 10:10:00|356.39|356.14|356.39|356.24|356.44|356.29|356.34|356.14|12
1623924900000|2021-06-17 10:15:00|356.34|356.19|356.39|356.19|356.44|356.29|356.34|356.14|9
1623925200000|2021-06-17 10:20:00|356.34|356.24|356.34|356.14|356.44|356.24|356.24|356.09|18
1623925500000|2021-06-17 10:25:00|356.39|356.19|356.29|356.14|356.39|356.24|356.24|356.09|11
1623925800000|2021-06-17 10:30:00|356.24|356.09|356.24|356.09|356.39|356.24|356.24|356.09|6
1623926100000|2021-06-17 10:35:00|356.19|356.04|356.14|355.99|356.24|356.09|356.14|355.94|10
1623926400000|2021-06-17 10:40:00|356.19|356.04|356.14|355.94|356.24|356.09|356.09|355.89|7
1623926700000|2021-06-17 10:45:00|356.09|355.99|356.34|356.14|356.34|356.14|356.09|355.94|7
1623927000000|2021-06-17 10:50:00|356.29|356.09|356.39|356.24|356.39|356.24|356.19|356.04|3
1623927300000|2021-06-17 10:55:00|356.44|356.19|356.44|356.24|356.44|356.29|356.39|356.14|8
1623927600000|2021-06-17 11:00:00|356.49|356.29|356.49|356.34|356.49|356.34|356.39|356.24|11
1623927900000|2021-06-17 11:05:00|356.54|356.29|356.84|356.69|356.84|356.69|356.54|356.29|10
1623928200000|2021-06-17 11:10:00|356.79|356.64|356.69|356.54|356.84|356.69|356.69|356.49|21
1623928500000|2021-06-17 11:15:00|356.74|356.59|356.59|356.44|356.74|356.59|356.49|356.34|7
1623928800000|2021-06-17 11:20:00|356.64|356.49|356.79|356.59|356.79|356.59|356.59|356.44|5
1623929100000|2021-06-17 11:25:00|356.74|356.64|356.84|356.64|356.84|356.69|356.69|356.54|7
1623929400000|2021-06-17 11:30:00|356.79|356.59|356.74|356.59|356.84|356.64|356.74|356.54|4
1623929700000|2021-06-17 11:35:00|356.69|356.54|356.64|356.49|356.79|356.59|356.64|356.44|4
1623930000000|2021-06-17 11:40:00|356.69|356.54|356.59|356.44|356.69|356.54|356.54|356.39|6
1623930300000|2021-06-17 11:45:00|356.64|356.49|356.59|356.44|356.64|356.49|356.44|356.29|8
1623930600000|2021-06-17 11:50:00|356.54|356.39|356.69|356.49|356.69|356.49|356.49|356.34|6
1623930900000|2021-06-17 11:55:00|356.64|356.54|356.49|356.34|356.69|356.54|356.49|356.34|36
1623931200000|2021-06-17 12:00:00|356.54|356.39|356.59|356.39|356.64|356.44|356.49|356.34|14
1623931500000|2021-06-17 12:05:00|356.54|356.44|356.59|356.44|356.64|356.49|356.54|356.39|4
1623931800000|2021-06-17 12:10:00|356.64|356.39|356.59|356.34|356.64|356.44|356.54|356.34|0
1623932100000|2021-06-17 12:15:00|356.54|356.39|356.39|356.19|356.59|356.39|356.39|356.19|0
1623932400000|2021-06-17 12:20:00|356.44|356.24|356.24|356.09|356.44|356.24|356.24|356.09|12
1623932700000|2021-06-17 12:25:00|356.29|356.14|356.29|356.14|356.39|356.19|356.24|356.09|26
1623933000000|2021-06-17 12:30:00|356.34|356.19|356.49|356.29|356.59|356.34|356.34|356.14|7
1623933300000|2021-06-17 12:35:00|356.54|356.24|356.44|356.24|356.54|356.29|356.39|356.19|0
1623933600000|2021-06-17 12:40:00|356.39|356.29|356.44|356.24|356.49|356.29|356.29|356.14|15
1623933900000|2021-06-17 12:45:00|356.39|356.29|356.44|356.29|356.54|356.39|356.39|356.24|17
1623934200000|2021-06-17 12:50:00|356.39|356.24|356.39|356.24|356.44|356.29|356.34|356.19|21
1623934500000|2021-06-17 12:55:00|356.34|356.19|356.34|356.19|356.39|356.24|356.29|356.14|27
1623934800000|2021-06-17 13:00:00|356.39|356.24|356.44|356.24|356.49|356.34|356.34|356.19|35
1623935100000|2021-06-17 13:05:00|356.49|356.34|356.59|356.39|356.59|356.39|356.44|356.29|7
1623935400000|2021-06-17 13:10:00|356.54|356.44|356.59|356.44|356.64|356.49|356.54|356.39|1
1623935700000|2021-06-17 13:15:00|356.64|356.49|356.69|356.54|356.74|356.54|356.54|356.39|12
1623936000000|2021-06-17 13:20:00|356.74|356.49|356.79|356.64|356.84|356.69|356.69|356.49|4
1623936300000|2021-06-17 13:25:00|356.84|356.69|356.64|356.49|356.84|356.69|356.64|356.44|46
1623936600000|2021-06-17 13:30:00|356.59|356.44|357.04|356.84|357.04|356.89|356.54|356.39|232
1623936900000|2021-06-17 13:35:00|356.99|356.89|357.44|357.24|357.49|357.34|356.99|356.84|119
1623937200000|2021-06-17 13:40:00|357.39|357.19|357.09|356.89|357.44|357.19|356.94|356.79|104
1623937500000|2021-06-17 13:45:00|357.14|356.94|356.89|356.74|357.19|356.99|356.89|356.74|120
1623937800000|2021-06-17 13:50:00|356.94|356.79|357.04|356.84|357.04|356.84|356.79|356.59|119
1623938100000|2021-06-17 13:55:00|357.09|356.89|357.14|356.84|357.24|357.09|356.89|356.69|114
1623938400000|2021-06-17 14:00:00|357.19|356.89|357.14|356.94|357.29|357.09|357.04|356.84|21
1623938700000|2021-06-17 14:05:00|357.19|356.89|357.09|356.89|357.19|356.99|356.99|356.79|30
1623939000000|2021-06-17 14:10:00|357.04|356.84|356.89|356.74|357.09|356.89|356.89|356.69|25
1623939300000|2021-06-17 14:15:00|356.94|356.79|357.09|356.89|357.09|356.89|356.89|356.74|23
1623939600000|2021-06-17 14:20:00|357.04|356.94|356.99|356.84|357.09|356.94|356.94|356.79|36
1623939900000|2021-06-17 14:25:00|356.94|356.79|357.04|356.84|357.04|356.89|356.94|356.79|28
1623940200000|2021-06-17 14:30:00|356.99|356.89|357.04|356.89|357.04|356.89|356.94|356.79|22
1623940500000|2021-06-17 14:35:00|357.09|356.94|357.39|357.19|357.39|357.19|357.09|356.94|52
1623940800000|2021-06-17 14:40:00|357.44|357.24|357.24|357.09|357.44|357.24|357.24|357.04|3
1623941100000|2021-06-17 14:45:00|357.29|357.14|357.19|356.99|357.39|357.24|357.04|356.89|19
1623941400000|2021-06-17 14:50:00|357.14|357.04|357.04|356.84|357.24|357.04|356.99|356.84|13
1623941700000|2021-06-17 14:55:00|356.99|356.89|356.84|356.69|357.04|356.89|356.79|356.59|27
1623942000000|2021-06-17 15:00:00|356.89|356.64|356.69|356.49|356.94|356.79|356.64|356.49|19
1623942300000|2021-06-17 15:05:00|356.64|356.54|356.54|356.39|356.69|356.54|356.49|356.34|52
1623942600000|2021-06-17 15:10:00|356.59|356.44|356.24|356.09|356.59|356.44|356.19|355.99|38
1623942900000|2021-06-17 15:15:00|356.29|356.04|356.64|356.49|356.64|356.49|356.24|356.04|50
1623943200000|2021-06-17 15:20:00|356.59|356.44|356.34|356.19|356.64|356.49|356.29|356.14|49
1623943500000|2021-06-17 15:25:00|356.29|356.14|356.79|356.64|356.79|356.64|356.29|356.09|9
1623943800000|2021-06-17 15:30:00|356.84|356.59|356.74|356.54|356.84|356.69|356.54|356.39|23
1623944100000|2021-06-17 15:35:00|356.69|356.59|356.69|356.54|356.79|356.64|356.64|356.49|11
1623944400000|2021-06-17 15:40:00|356.64|356.49|356.64|356.49|356.64|356.54|356.54|356.39|25
1623944700000|2021-06-17 15:45:00|356.59|356.44|356.69|356.54|356.69|356.54|356.59|356.44|54
1623945000000|2021-06-17 15:50:00|356.64|356.49|356.44|356.24|356.69|356.49|356.29|356.14|22
1623945300000|2021-06-17 15:55:00|356.49|356.29|356.29|356.09|356.49|356.34|356.24|356.09|6
1623945600000|2021-06-17 16:00:00|356.24|356.14|356.44|356.29|356.54|356.34|356.24|356.09|24
1623945900000|2021-06-17 16:05:00|356.39|356.24|356.39|356.19|356.44|356.29|356.29|356.09|25
1623946200000|2021-06-17 16:10:00|356.44|356.14|356.44|356.29|356.44|356.29|356.29|356.14|3
1623946500000|2021-06-17 16:15:00|356.39|356.24|355.89|355.74|356.39|356.24|355.89|355.74|34
1623946800000|2021-06-17 16:20:00|355.94|355.69|355.59|355.39|355.94|355.69|355.54|355.39|60
1623947100000|2021-06-17 16:25:00|355.64|355.44|355.64|355.44|355.74|355.59|355.59|355.39|31
1623947400000|2021-06-17 16:30:00|355.59|355.39|355.74|355.59|355.74|355.59|355.49|355.29|13
1623947700000|2021-06-17 16:35:00|355.79|355.54|355.94|355.74|355.94|355.79|355.79|355.54|3
1623948000000|2021-06-17 16:40:00|355.99|355.79|355.99|355.74|356.04|355.79|355.94|355.74|7
1623948300000|2021-06-17 16:45:00|355.94|355.79|356.04|355.79|356.04|355.89|355.94|355.74|0
1623948600000|2021-06-17 16:50:00|355.99|355.89|356.34|356.14|356.39|356.24|355.94|355.89|27
1623948900000|2021-06-17 16:55:00|356.29|356.09|356.24|355.99|356.44|356.24|356.24|355.99|8
1623949200000|2021-06-17 17:00:00|356.29|355.94|356.44|356.04|356.44|356.24|356.19|355.94|2
1623949500000|2021-06-17 17:05:00|356.54|356.09|356.69|356.44|356.69|356.49|356.54|356.09|5
1623949800000|2021-06-17 17:10:00|356.64|356.49|356.99|356.69|356.99|356.69|356.64|356.44|92
1623950100000|2021-06-17 17:15:00|356.94|356.64|357.14|356.79|357.19|356.89|356.79|356.64|68
1623950400000|2021-06-17 17:20:00|357.09|356.84|357.04|356.79|357.14|356.84|357.04|356.79|3
1623950700000|2021-06-17 17:25:00|357.09|356.84|357.09|356.84|357.09|356.84|356.99|356.79|19
1623951000000|2021-06-17 17:30:00|357.04|356.79|357.14|356.94|357.14|356.94|357.04|356.79|0
1623951300000|2021-06-17 17:35:00|357.09|356.89|357.14|356.94|357.14|356.94|357.09|356.84|4
1623951600000|2021-06-17 17:40:00|357.09|356.89|357.09|356.89|357.14|356.94|357.09|356.89|1
1623951900000|2021-06-17 17:45:00|357.04|356.94|357.14|356.94|357.14|356.99|357.04|356.84|4
1623952200000|2021-06-17 17:50:00|357.09|356.89|357.04|356.84|357.14|356.94|356.99|356.84|2
1623952500000|2021-06-17 17:55:00|357.09|356.79|357.04|356.79|357.09|356.84|357.04|356.79|2
1623952800000|2021-06-17 18:00:00|357.09|356.84|357.04|356.74|357.09|356.84|357.04|356.74|0
1623953100000|2021-06-17 18:05:00|357.09|356.79|356.94|356.69|357.09|356.79|356.84|356.69|3
1623953400000|2021-06-17 18:10:00|356.99|356.74|356.99|356.79|356.99|356.79|356.94|356.69|0
1623953700000|2021-06-17 18:15:00|357.04|356.84|357.04|356.74|357.04|356.84|356.99|356.74|3
1623954000000|2021-06-17 18:20:00|356.99|356.79|357.04|356.79|357.04|356.79|356.99|356.74|12
1623954300000|2021-06-17 18:25:00|357.09|356.74|357.09|356.89|357.14|356.94|357.09|356.74|4
1623954600000|2021-06-17 18:30:00|357.14|356.94|356.99|356.79|357.14|356.94|356.99|356.79|1
1623954900000|2021-06-17 18:35:00|357.04|356.84|356.84|356.64|357.04|356.84|356.84|356.64|3
1623955200000|2021-06-17 18:40:00|356.89|356.69|356.89|356.64|356.89|356.69|356.84|356.64|1
1623955500000|2021-06-17 18:45:00|356.84|356.69|356.84|356.64|356.89|356.69|356.79|356.59|3
1623955800000|2021-06-17 18:50:00|356.79|356.59|356.84|356.64|356.89|356.64|356.74|356.59|3
1623956100000|2021-06-17 18:55:00|356.89|356.69|356.79|356.59|356.89|356.69|356.79|356.59|5
1623956400000|2021-06-17 19:00:00|356.84|356.64|356.94|356.64|356.94|356.64|356.74|356.59|3
1623956700000|2021-06-17 19:05:00|356.89|356.59|356.94|356.64|356.99|356.64|356.89|356.59|2
1623957000000|2021-06-17 19:10:00|356.99|356.59|357.09|356.84|357.09|356.84|356.99|356.59|4
1623957300000|2021-06-17 19:15:00|357.14||357.14||357.14||357.09||3
1623957600000|2021-06-17 19:20:00|357.19|356.89|357.14|356.84|357.19|356.89|357.14|356.79|5
1623957900000|2021-06-17 19:25:00|357.19|356.89|357.19|356.89|357.19|356.89|357.19|356.84|2
1623958200000|2021-06-17 19:30:00|357.24|356.84|357.24|356.89|357.29|356.89|357.14|356.84|4
1623958500000|2021-06-17 19:35:00|357.19|356.84|357.34|357.09|357.34|357.14|356.99|356.84|9
1623958800000|2021-06-17 19:40:00|357.19|357.04|357.34|357.04|357.34|357.09|357.19|357.04|3
1623959100000|2021-06-17 19:45:00|357.29|357.09|357.29|357.04|357.34|357.09|357.29|357.04|2
1623959400000|2021-06-17 19:50:00|357.24|356.99|357.14|356.84|357.29|356.99|356.99|356.84|7
1623959700000|2021-06-17 19:55:00|357.19|356.89|357.24|356.89|357.29|357.14|356.99|356.84|35
1623960000000|2021-06-17 20:00:00|357.19|356.84|357.09|356.79|357.24|356.89|357.04|356.74|39
1623960300000|2021-06-17 20:05:00|357.14||357.14||357.14||357.14||0
1623960600000|2021-06-17 20:10:00|357.09||357.14||357.14||357.09||0
1623961200000|2021-06-17 20:20:00|357.04|356.74|357.09|356.79|357.09|356.79|357.04|356.74|0
1623961500000|2021-06-17 20:25:00|357.04|356.74|357.04|356.79|357.04|356.79|357.04|356.74|0
1623961800000|2021-06-17 20:30:00|357.09|356.74|357.14|356.79|357.14|356.84|357.09|356.74|1
1623962400000|2021-06-17 20:40:00|357.19|356.84|357.24|356.89|357.24|356.89|357.19|356.79|3
1623962700000|2021-06-17 20:45:00|357.19|356.84|357.19|356.84|357.24|356.84|357.19|356.84|3
1623963300000|2021-06-17 20:55:00|357.14|356.74|357.04|356.74|357.14|356.79|356.89|356.69|11
1623963600000|2021-06-17 21:00:00|357.09|356.64|357.14|356.54|357.14|356.64|357.09|356.54|0
1623963900000|2021-06-17 21:05:00|357.09||357.09||357.09||357.09||0
1623964200000|2021-06-17 21:10:00||356.49||356.49||356.49||356.49|4
1623967200000|2021-06-17 22:00:00|357.19|356.59|357.19|356.59|357.19|356.59|357.09|356.49|0
1623968700000|2021-06-17 22:25:00|357.29|356.69|357.19|356.59|357.29|356.69|357.19|356.59|0
1623969000000|2021-06-17 22:30:00|357.29|356.69|357.29|356.69|357.29|356.69|357.19|356.59|0
1623969600000|2021-06-17 22:40:00|357.19|356.59|357.29|356.69|357.29|356.69|357.19|356.59|0
1623970200000|2021-06-17 22:50:00|357.39|356.79|357.39|356.79|357.39|356.79|357.39|356.79|0
1623970500000|2021-06-17 22:55:00|357.29|356.69|357.39|356.79|357.39|356.79|357.29|356.69|0
1623970800000|2021-06-17 23:00:00|357.29|356.69|357.29|356.69|357.39|356.79|357.29|356.69|0
1623971100000|2021-06-17 23:05:00|357.19|356.59|357.29|356.69|357.29|356.69|357.19|356.59|0
1623972000000|2021-06-17 23:20:00|357.19|356.59|357.19|356.59|357.29|356.69|357.19|356.59|0
1623972300000|2021-06-17 23:25:00|357.29|356.69|357.29|356.69|357.29|356.69|357.19|356.59|0
1623972600000|2021-06-17 23:30:00|357.19|356.59|357.19|356.59|357.19|356.59|357.19|356.59|0
1623972900000|2021-06-17 23:35:00|357.29|356.69|357.29|356.69|357.29|356.69|357.29|356.69|0
1623973200000|2021-06-17 23:40:00|357.19|356.59|357.19|356.59|357.19|356.59|357.19|356.59|0
1623973500000|2021-06-17 23:45:00|357.29|356.69|357.19|356.59|357.29|356.69|357.19|356.59|0
1623973800000|2021-06-17 23:50:00|357.09|356.49|357.09|356.49|357.19|356.59|357.09|356.49|0
1623974100000|2021-06-17 23:55:00|357.19|356.59|357.09|356.49|357.19|356.59|357.09|356.49|0
1623974400000|2021-06-18 00:00:00|356.99|356.39|356.99|356.39|357.09|356.49|356.89|356.29|0
1623974700000|2021-06-18 00:05:00|356.89|356.29|356.99|356.39|356.99|356.39|356.89|356.29|0
1623975000000|2021-06-18 00:10:00|357.09|356.49|357.09|356.49|357.09|356.49|356.99|356.39|0
1623975300000|2021-06-18 00:15:00|356.99|356.39|356.99|356.39|357.09|356.49|356.99|356.39|0
1623975600000|2021-06-18 00:20:00|357.09|356.49|357.09|356.49|357.09|356.49|357.09|356.49|0
1623975900000|2021-06-18 00:25:00|356.99|356.39|357.19|356.59|357.19|356.59|356.99|356.39|0
1623976200000|2021-06-18 00:30:00|356.99|356.64|357.29|357.04|357.64|357.44|356.74|356.49|593
1623976500000|2021-06-18 00:35:00|357.34|357.09|357.94|357.79|358.04|357.84|357.19|357.04|507
1623976800000|2021-06-18 00:40:00|357.89|357.69|357.64|357.44|357.99|357.84|357.44|357.29|441
1623977100000|2021-06-18 00:45:00|357.59|357.39|357.19|356.99|357.59|357.44|357.19|356.99|254
1623977400000|2021-06-18 00:50:00|357.14|356.94|357.19|356.99|357.19|356.99|356.74|356.54|266
1623977700000|2021-06-18 00:55:00|357.24|357.04|356.44|356.24|357.24|357.09|356.34|356.14|226
1623978000000|2021-06-18 01:00:00|356.49|356.29|356.69|356.54|356.69|356.54|356.04|355.84|533
1623978300000|2021-06-18 01:05:00|356.74|356.59|356.74|356.49|356.89|356.74|356.39|356.19|326
1623978600000|2021-06-18 01:10:00|356.69|356.54|356.54|356.39|356.79|356.64|356.39|356.19|235
1623978900000|2021-06-18 01:15:00|356.49|356.34|356.59|356.44|356.64|356.49|356.39|356.24|183
1623979200000|2021-06-18 01:20:00|356.54|356.39|356.04|355.84|356.59|356.44|355.89|355.74|232
1623979500000|2021-06-18 01:25:00|355.99|355.89|355.89|355.69|356.14|355.99|355.84|355.69|133
1623979800000|2021-06-18 01:30:00|355.84|355.74|356.14|355.99|356.14|355.99|355.79|355.64|149
1623980100000|2021-06-18 01:35:00|356.09|355.94|356.53|356.38|356.58|356.43|356.09|355.94|194
1623980400000|2021-06-18 01:40:00|356.58|356.43|356.43|356.23|356.63|356.43|356.18|356.03|414
1623980700000|2021-06-18 01:45:00|356.38|356.28|356.38|356.23|356.53|356.33|356.33|356.18|79
1623981000000|2021-06-18 01:50:00|356.43|356.28|356.68|356.48|356.68|356.53|356.43|356.28|170
1623981300000|2021-06-18 01:55:00|356.63|356.53|356.23|356.03|356.68|356.53|356.13|355.98|154
1623981600000|2021-06-18 02:00:00|356.28|356.08|356.08|355.93|356.28|356.13|356.08|355.93|117
1623981900000|2021-06-18 02:05:00|356.03|355.88|356.23|356.08|356.33|356.18|356.03|355.88|83
1623982200000|2021-06-18 02:10:00|356.28|356.13|356.18|355.98|356.38|356.23|356.13|355.98|100
1623982500000|2021-06-18 02:15:00|356.13|356.03|356.03|355.88|356.23|356.08|356.03|355.88|60
1623982800000|2021-06-18 02:20:00|355.98|355.83|355.88|355.73|355.98|355.83|355.78|355.63|126
1623983100000|2021-06-18 02:25:00|355.93|355.78|355.68|355.53|355.98|355.83|355.68|355.53|103
1623983400000|2021-06-18 02:30:00|355.73|355.58|355.78|355.58|355.78|355.63|355.63|355.48|101
1623983700000|2021-06-18 02:35:00|355.73|355.53|355.98|355.83|355.98|355.83|355.63|355.48|64
1623984000000|2021-06-18 02:40:00|356.03|355.78|355.88|355.73|356.03|355.83|355.68|355.53|110
1623984300000|2021-06-18 02:45:00|355.93|355.78|355.73|355.53|356.03|355.83|355.73|355.53|90
1623984600000|2021-06-18 02:50:00|355.78|355.58|355.98|355.83|356.03|355.83|355.73|355.58|81
1623984900000|2021-06-18 02:55:00|356.03|355.78|355.98|355.83|356.08|355.88|355.93|355.78|66
1623985200000|2021-06-18 03:00:00|356.03|355.88|355.88|355.73|356.08|355.88|355.83|355.68|130
1623985500000|2021-06-18 03:05:00|355.83|355.68|355.83|355.68|355.93|355.78|355.73|355.58|136
1623985800000|2021-06-18 03:10:00|355.78|355.63|355.83|355.68|355.88|355.73|355.63|355.43|123
1623986100000|2021-06-18 03:15:00|355.88|355.73|355.83|355.68|355.93|355.73|355.73|355.58|74
1623986400000|2021-06-18 03:20:00|355.88|355.73|355.88|355.68|356.03|355.88|355.88|355.68|75
1623986700000|2021-06-18 03:25:00|355.83|355.73|355.98|355.83|355.98|355.83|355.83|355.73|34
1623987000000|2021-06-18 03:30:00|356.03|355.88|356.23|356.08|356.23|356.08|355.98|355.83|99
1623987300000|2021-06-18 03:35:00|356.28|356.13|356.18|356.03|356.28|356.13|356.13|355.98|78
1623987600000|2021-06-18 03:40:00|356.13|355.98|356.08|355.93|356.23|356.03|356.08|355.93|59
1623987900000|2021-06-18 03:45:00|356.13|355.98|356.18|355.98|356.23|356.08|356.13|355.93|88
1623988200000|2021-06-18 03:50:00|356.13|356.03|356.03|355.88|356.18|356.03|356.03|355.88|31
1623988500000|2021-06-18 03:55:00|356.08|355.93|356.18|356.03|356.18|356.03|356.08|355.93|48
1623988800000|2021-06-18 04:00:00|356.13|355.98|355.88|355.73|356.13|355.98|355.83|355.63|62
1623989100000|2021-06-18 04:05:00|355.93|355.78|356.03|355.88|356.13|355.93|355.93|355.78|63
1623989400000|2021-06-18 04:10:00|355.98|355.83|356.08|355.93|356.08|355.93|355.93|355.73|86
1623989700000|2021-06-18 04:15:00|356.03|355.83|356.03|355.88|356.03|355.88|355.88|355.68|40
1623990000000|2021-06-18 04:20:00|356.08|355.93|356.03|355.88|356.13|355.98|355.98|355.78|73
1623990300000|2021-06-18 04:25:00|356.08|355.93|356.13|355.93|356.18|356.03|356.03|355.88|64
1623990600000|2021-06-18 04:30:00|356.08|355.83|356.18|356.03|356.18|356.03|355.93|355.78|100
1623990900000|2021-06-18 04:35:00|356.13|355.98|356.08|355.93|356.23|356.03|356.03|355.83|87
1623991200000|2021-06-18 04:40:00|356.13|355.98|356.23|356.08|356.28|356.13|356.03|355.83|86
1623991500000|2021-06-18 04:45:00|356.18|356.03|356.18|356.03|356.28|356.13|356.08|355.93|120
1623991800000|2021-06-18 04:50:00|356.23|356.08|356.18|356.03|356.33|356.18|356.13|355.98|90
1623992100000|2021-06-18 04:55:00|356.13|355.98|356.03|355.83|356.28|356.08|355.93|355.78|111
1623992400000|2021-06-18 05:00:00|356.08|355.88|356.13|355.98|356.23|356.03|355.98|355.83|107
1623992700000|2021-06-18 05:05:00|356.08|355.93|356.13|355.98|356.33|356.18|356.08|355.93|147
1623993000000|2021-06-18 05:10:00|356.08|355.93|356.08|355.93|356.18|356.03|356.08|355.93|61
1623993300000|2021-06-18 05:15:00|356.13|355.98|356.28|356.13|356.28|356.13|356.08|355.98|57
1623993600000|2021-06-18 05:20:00|356.33|356.18|356.18|356.03|356.33|356.18|356.18|356.03|123
1623993900000|2021-06-18 05:25:00|356.23|356.08|356.38|356.18|356.38|356.23|356.23|356.03|142
1623994200000|2021-06-18 05:30:00|356.33|356.23|356.43|356.28|356.48|356.33|356.33|356.18|116
1623994500000|2021-06-18 05:35:00|356.48|356.33|356.38|356.23|356.48|356.33|356.28|356.13|172
1623994800000|2021-06-18 05:40:00|356.43|356.28|356.43|356.28|356.53|356.38|356.38|356.23|133
1623995100000|2021-06-18 05:45:00|356.48|356.23|356.43|356.28|356.48|356.33|356.38|356.23|139
1623995400000|2021-06-18 05:50:00|356.38|356.23|356.38|356.23|356.48|356.33|356.28|356.13|218
1623995700000|2021-06-18 05:55:00|356.33|356.18|356.23|356.08|356.53|356.33|356.23|356.03|165
1623996000000|2021-06-18 06:00:00|356.18|356.03|356.23|356.08|356.28|356.13|356.08|355.93|138
1623996300000|2021-06-18 06:05:00|356.18|356.03|356.03|355.88|356.18|356.03|355.98|355.83|115
1623996600000|2021-06-18 06:10:00|355.98|355.83|355.98|355.83|356.03|355.88|355.83|355.68|184
1623996900000|2021-06-18 06:15:00|355.93|355.78|356.03|355.83|356.13|355.93|355.93|355.78|171
1623997200000|2021-06-18 06:20:00|356.08|355.88|356.03|355.88|356.18|356.03|355.98|355.83|148
1623997500000|2021-06-18 06:25:00|356.08|355.93|356.18|355.98|356.18|355.98|355.98|355.83|115
1623997800000|2021-06-18 06:30:00|356.13|355.93|356.03|355.88|356.18|355.93|355.98|355.83|101
1623998100000|2021-06-18 06:35:00|356.08|355.93|356.18|356.03|356.23|356.08|356.03|355.88|131
1623998400000|2021-06-18 06:40:00|356.23|356.08|356.33|356.18|356.33|356.18|356.23|356.08|127
1623998700000|2021-06-18 06:45:00|356.38|356.23|356.28|356.13|356.53|356.38|356.28|356.13|304
1623999000000|2021-06-18 06:50:00|356.23|356.08|356.38|356.23|356.43|356.28|356.18|356.03|292
1623999300000|2021-06-18 06:55:00|356.43|356.28|356.53|356.38|356.58|356.38|356.33|356.18|150
1623999600000|2021-06-18 07:00:00|356.58|356.43|357.03|356.88|357.08|356.88|356.58|356.43|522
1623999900000|2021-06-18 07:05:00|357.08|356.93|357.03|356.88|357.13|356.98|356.83|356.68|403
1624000200000|2021-06-18 07:10:00|357.08|356.93|356.98|356.83|357.13|356.93|356.93|356.78|233
1624000500000|2021-06-18 07:15:00|357.03|356.88|357.23|357.08|357.23|357.08|356.88|356.73|232
1624000800000|2021-06-18 07:20:00|357.13|356.98|357.43|357.23|357.48|357.33|357.13|356.98|463
1624001100000|2021-06-18 07:25:00|357.38|357.28|357.28|357.13|357.43|357.28|357.23|357.03|296
1624001400000|2021-06-18 07:30:00|357.23|357.08|356.93|356.73|357.23|357.08|356.88|356.68|173
1624001700000|2021-06-18 07:35:00|356.88|356.78|357.03|356.88|357.13|356.98|356.88|356.78|92
1624002000000|2021-06-18 07:40:00|356.98|356.83|356.78|356.63|357.03|356.83|356.68|356.53|207
1624002300000|2021-06-18 07:45:00|356.83|356.68|356.98|356.83|357.13|356.93|356.83|356.68|172
1624002600000|2021-06-18 07:50:00|357.03|356.88|356.98|356.83|357.08|356.93|356.98|356.78|105
1624002900000|2021-06-18 07:55:00|356.93|356.78|356.88|356.73|356.93|356.83|356.83|356.68|122
1624003200000|2021-06-18 08:00:00|356.93|356.78|356.93|356.78|356.98|356.83|356.73|356.58|253
1624003500000|2021-06-18 08:05:00|356.98|356.73|356.78|356.63|356.98|356.73|356.63|356.48|316
1624003800000|2021-06-18 08:10:00|356.83|356.68|356.63|356.48|356.88|356.73|356.63|356.48|278
1624004100000|2021-06-18 08:15:00|356.58|356.43|356.73|356.58|356.83|356.68|356.53|356.38|349
1624004400000|2021-06-18 08:20:00|356.78|356.63|356.88|356.73|356.93|356.78|356.58|356.43|325
1624004700000|2021-06-18 08:25:00|356.93|356.68|356.68|356.53|356.93|356.78|356.63|356.48|244
1624005000000|2021-06-18 08:30:00|356.63|356.48|356.53|356.38|356.73|356.58|356.53|356.38|159
1624005300000|2021-06-18 08:35:00|356.48|356.33|356.63|356.48|356.68|356.53|356.48|356.33|247
1624005600000|2021-06-18 08:40:00|356.58|356.43|356.78|356.63|356.93|356.73|356.58|356.43|214
1624005900000|2021-06-18 08:45:00|356.73|356.58|356.53|356.38|356.73|356.58|356.53|356.38|333
1624006200000|2021-06-18 08:50:00|356.58|356.43|356.48|356.33|356.63|356.48|356.38|356.23|454
1624006500000|2021-06-18 08:55:00|356.53|356.28|357.03|356.88|357.03|356.88|356.43|356.28|797
1624006800000|2021-06-18 09:00:00|356.93|356.73|356.28|356.08|357.53|357.38|356.13|355.98|2320
1624007100000|2021-06-18 09:05:00|356.33|356.13|356.53|356.33|356.63|356.48|356.33|356.13|663
1624007400000|2021-06-18 09:10:00|356.58|356.38|356.58|356.38|356.73|356.58|356.48|356.23|211
1624007700000|2021-06-18 09:15:00|356.63|356.43|356.53|356.28|356.83|356.68|356.53|356.28|149
1624008000000|2021-06-18 09:20:00|356.88||356.88||356.88||356.88||0
1624008300000|2021-06-18 09:25:00|356.98|356.38|356.88|356.28|356.98|356.38|356.88|356.28|7
1624008600000|2021-06-18 09:30:00|356.78|356.18|356.88|356.28|356.88|356.28|356.78|356.18|0
1624008900000|2021-06-18 09:35:00|356.98|356.38|356.98|356.38|356.98|356.38|356.88|356.28|0
1624009200000|2021-06-18 09:40:00|357.08|356.48|356.98|356.38|357.08|356.48|356.88|356.28|0
1624009800000|2021-06-18 09:50:00|356.58|356.43|356.58|356.38|356.63|356.43|356.28|356.08|60
1624010100000|2021-06-18 09:55:00|356.63|356.33|356.83|356.63|356.83|356.63|356.58|356.33|6
1624010400000|2021-06-18 10:00:00|356.78|356.58|356.43|356.23|356.83|356.63|356.38|356.23|4
1624010700000|2021-06-18 10:05:00|356.38|356.18|356.18|355.98|356.43|356.23|356.13|355.98|77
1624011000000|2021-06-18 10:10:00|356.13|355.93|355.93|355.78|356.18|355.98|355.83|355.68|68
1624011300000|2021-06-18 10:15:00|355.88|355.73|355.88|355.73|355.93|355.78|355.78|355.63|30
1624011600000|2021-06-18 10:20:00|355.93|355.78|356.08|355.83|356.08|355.88|355.88|355.68|27
1624011900000|2021-06-18 10:25:00|356.03|355.88|356.08|355.83|356.08|355.88|355.98|355.78|0
1624012200000|2021-06-18 10:30:00|356.03|355.78|356.08|355.83|356.08|355.83|355.93|355.78|2
1624012500000|2021-06-18 10:35:00|356.13|355.88|356.18|355.88|356.18|355.88|356.13|355.88|0
1624012800000|2021-06-18 10:40:00|356.13|355.83|356.23|356.03|356.23|356.03|356.13|355.83|3
1624013100000|2021-06-18 10:45:00|356.28|355.98|356.28|356.08|356.28|356.08|356.23|355.98|0
1624013400000|2021-06-18 10:50:00|356.23|356.03|356.08|355.83|356.28|356.08|356.03|355.83|4
1624013700000|2021-06-18 10:55:00|356.03|355.88|356.03|355.78|356.13|355.88|356.03|355.78|4
1624014000000|2021-06-18 11:00:00|355.98|355.73|355.73|355.58|355.98|355.78|355.68|355.53|40
1624014300000|2021-06-18 11:05:00|355.78|355.53|355.48|355.33|355.78|355.53|355.48|355.33|120
1624014600000|2021-06-18 11:10:00|355.53|355.38|355.53|355.38|355.53|355.38|355.38|355.18|56
1624014900000|2021-06-18 11:15:00|355.48|355.33|355.38|355.18|355.53|355.33|355.38|355.18|12
1624015200000|2021-06-18 11:20:00|355.43|355.23|355.43|355.23|355.48|355.33|355.23|355.08|23
1624015500000|2021-06-18 11:25:00|355.38|355.18|355.58|355.38|355.58|355.43|355.33|355.13|3
1624015800000|2021-06-18 11:30:00|355.53|355.33|355.53|355.33|355.58|355.38|355.48|355.28|0
1624016100000|2021-06-18 11:35:00|355.48|355.28|355.43|355.23|355.48|355.28|355.33|355.18|15
1624016400000|2021-06-18 11:40:00|355.38|355.28|355.28|355.08|355.38|355.28|355.23|355.08|9
1624016700000|2021-06-18 11:45:00|355.33|355.13|355.33|355.13|355.38|355.23|355.23|355.08|5
1624017000000|2021-06-18 11:50:00|355.28|355.08|355.33|355.13|355.33|355.18|355.23|355.08|4
1624017300000|2021-06-18 11:55:00|355.38|355.18|355.43|355.28|355.43|355.28|355.38|355.13|2
1624017600000|2021-06-18 12:00:00|355.38|355.23|354.98|354.83|355.38|355.28|354.98|354.83|70
1624017900000|2021-06-18 12:05:00|355.03|354.88|354.93|354.78|355.08|354.88|354.93|354.73|54
1624018200000|2021-06-18 12:10:00|354.88|354.73|354.73|354.58|355.03|354.88|354.68|354.48|65
1624018500000|2021-06-18 12:15:00|354.78|354.63|354.58|354.43|354.78|354.63|354.43|354.23|113
1624018800000|2021-06-18 12:20:00|354.53|354.38|354.18|353.98|354.58|354.38|353.78|353.58|323
1624019100000|2021-06-18 12:25:00|354.13|353.93|354.38|354.18|354.48|354.33|353.83|353.68|73
1624019400000|2021-06-18 12:30:00|354.43|354.23|354.83|354.63|354.83|354.63|354.38|354.23|68
1624019700000|2021-06-18 12:35:00|354.78|354.58|354.38|354.23|354.83|354.58|354.38|354.18|46
1624020000000|2021-06-18 12:40:00|354.43|354.18|354.18|353.93|354.43|354.18|354.03|353.88|15
1624020300000|2021-06-18 12:45:00|354.13|353.98|354.48|354.33|354.63|354.48|354.13|353.93|12
1624020600000|2021-06-18 12:50:00|354.43|354.28|354.58|354.33|354.58|354.33|354.33|354.18|3
1624020900000|2021-06-18 12:55:00|354.53|354.38|354.73|354.48|354.73|354.53|354.53|354.38|11
1624021200000|2021-06-18 13:00:00|354.68|354.53|354.68|354.48|354.78|354.53|354.58|354.38|34
1624021500000|2021-06-18 13:05:00|354.63|354.43|354.88|354.68|354.88|354.68|354.58|354.38|40
1624021800000|2021-06-18 13:10:00|354.83|354.63|354.48|354.28|354.83|354.63|354.38|354.18|110
1624022100000|2021-06-18 13:15:00|354.43|354.33|354.03|353.88|354.48|354.33|354.03|353.88|121
1624022400000|2021-06-18 13:20:00|354.08|353.93|354.13|353.93|354.53|354.38|354.03|353.88|286
1624022700000|2021-06-18 13:25:00|354.18|353.98|354.23|353.98|354.28|354.08|354.18|353.98|8
1624023000000|2021-06-18 13:30:00|354.28|354.03|353.98|353.78|354.33|354.08|353.93|353.73|31
1624023300000|2021-06-18 13:35:00|354.03|353.73|353.78|353.63|354.03|353.78|353.68|353.53|119
1624023600000|2021-06-18 13:40:00|353.83|353.58|353.98|353.78|354.08|353.93|353.68|353.53|64
1624023900000|2021-06-18 13:45:00|353.93|353.73|354.18|353.93|354.18|353.98|353.88|353.68|80
1624024200000|2021-06-18 13:50:00|354.13|353.88|353.78|353.53|354.18|353.88|353.68|353.48|26
1624024500000|2021-06-18 13:55:00|353.83|353.58|353.98|353.73|354.08|353.93|353.78|353.53|42
1624024800000|2021-06-18 14:00:00|353.93|353.78|353.43|353.23|354.03|353.83|353.43|353.23|86
1624025100000|2021-06-18 14:05:00|353.48|353.28|353.73|353.58|353.73|353.58|353.43|353.28|62
1624025400000|2021-06-18 14:10:00|353.83|353.63|353.78|353.53|353.83|353.68|353.68|353.48|69
1624025700000|2021-06-18 14:15:00|353.73|353.48|353.43|353.23|353.78|353.58|353.43|353.23|10
1624026000000|2021-06-18 14:20:00|353.48|353.08|353.28|353.03|353.48|353.28|353.18|352.98|60
1624026300000|2021-06-18 14:25:00|353.33|352.98|353.28|353.03|353.33|353.13|353.18|352.98|8
1624026600000|2021-06-18 14:30:00|353.23|352.98|353.33|353.13|353.33|353.18|352.88|352.68|59
1624026900000|2021-06-18 14:35:00|353.38|353.18|353.53|353.33|353.53|353.33|353.28|353.13|18
1624027200000|2021-06-18 14:40:00|353.48|353.28|353.33|353.08|353.48|353.28|353.23|353.03|77
1624027500000|2021-06-18 14:45:00|353.28|353.13|353.43|353.23|353.43|353.23|353.23|353.03|10
1624027800000|2021-06-18 14:50:00|353.38|353.28|353.28|353.08|353.48|353.28|353.23|353.03|17
1624028100000|2021-06-18 14:55:00|353.23|353.03|353.23|353.03|353.33|353.13|353.13|352.93|22
1624028400000|2021-06-18 15:00:00|353.18|352.98|353.08|352.88|353.33|353.13|353.03|352.83|20
1624028700000|2021-06-18 15:05:00|353.13|352.93|353.13|352.93|353.18|352.93|353.03|352.88|7
1624029000000|2021-06-18 15:10:00|353.08|352.88|353.03|352.83|353.23|352.93|353.03|352.83|27
1624029300000|2021-06-18 15:15:00|352.98|352.88|353.18|352.93|353.23|352.93|352.98|352.78|8
1624029600000|2021-06-18 15:20:00|353.13|352.98|353.13|352.98|353.18|353.03|353.08|352.98|4
1624029900000|2021-06-18 15:25:00|353.18|352.93|352.98|352.78|353.18|352.93|352.93|352.78|15
1624030200000|2021-06-18 15:30:00|352.93|352.83|353.43|353.23|353.43|353.23|352.93|352.78|13
1624030500000|2021-06-18 15:35:00|353.38|353.13|353.23|353.03|353.38|353.13|353.08|352.88|55
1624030800000|2021-06-18 15:40:00|353.28|352.93|353.08|352.88|353.28|352.93|353.03|352.88|18
1624031100000|2021-06-18 15:45:00|353.13||353.18||353.18||353.08||0
1624031400000|2021-06-18 15:50:00|353.13|352.93|353.13|352.93|353.18|352.93|353.13|352.93|3
1624031700000|2021-06-18 15:55:00|353.18|352.88|353.28|353.08|353.28|353.08|353.13|352.88|1
1624032000000|2021-06-18 16:00:00|353.23|353.03|353.33|353.08|353.33|353.08|353.23|353.03|4
1624032300000|2021-06-18 16:05:00|353.38|353.23|353.68|353.48|353.68|353.48|353.33|353.03|10
1624032600000|2021-06-18 16:10:00|353.63|353.53|353.48|353.33|353.68|353.53|353.48|353.33|19
1624032900000|2021-06-18 16:15:00|353.43|353.28|353.63|353.43|353.68|353.48|353.33|353.18|27
1624033200000|2021-06-18 16:20:00|353.68|353.48|353.63|353.43|353.78|353.58|353.58|353.43|9
1624033500000|2021-06-18 16:25:00|353.58|353.48|353.68|353.48|353.68|353.48|353.58|353.38|3
1624033800000|2021-06-18 16:30:00|353.63|353.43|353.63|353.38|353.68|353.48|353.58|353.38|3
1624034100000|2021-06-18 16:35:00|353.58|353.43|353.48|353.28|353.63|353.43|353.48|353.28|1
1624034400000|2021-06-18 16:40:00|353.53|353.23|353.33|353.13|353.53|353.28|353.33|353.13|1
1624034700000|2021-06-18 16:45:00|353.38|353.08|353.38|353.18|353.38|353.18|353.28|353.08|2
1624035000000|2021-06-18 16:50:00|353.33|353.13|353.48|353.28|353.58|353.38|353.33|353.13|7
1624035300000|2021-06-18 16:55:00|353.43|353.23|353.38|353.18|353.48|353.28|353.33|353.13|3
1624035600000|2021-06-18 17:00:00|353.43|353.23|353.48|353.23|353.48|353.23|353.33|353.18|2
1624035900000|2021-06-18 17:05:00|353.43|353.18|353.58|353.38|353.58|353.43|353.43|353.18|6
1624036200000|2021-06-18 17:10:00|353.53|353.43|353.83|353.63|353.88|353.73|353.53|353.43|39
1624036500000|2021-06-18 17:15:00|353.78|353.68|353.68|353.43|353.83|353.68|353.63|353.43|3
1624036800000|2021-06-18 17:20:00|353.63|353.38|353.38|353.18|353.68|353.48|353.33|353.18|3
1624037100000|2021-06-18 17:25:00|353.33|353.13|353.23|353.03|353.38|353.18|353.23|353.03|12
1624037400000|2021-06-18 17:30:00|353.18|353.08|353.28|353.03|353.28|353.08|353.18|352.98|5
1624037700000|2021-06-18 17:35:00|353.23|352.98|353.18|352.98|353.33|353.03|353.18|352.98|3
1624038000000|2021-06-18 17:40:00|353.23|353.08|353.13|352.93|353.28|353.08|353.13|352.93|8
1624038300000|2021-06-18 17:45:00|353.08|352.88|352.93|352.73|353.08|352.93|352.93|352.73|5
1624038600000|2021-06-18 17:50:00|352.98|352.68|353.08|352.73|353.08|352.73|352.98|352.68|8
1624038900000|2021-06-18 17:55:00|353.03||353.03||353.08||353.03||0
1624039200000|2021-06-18 18:00:00|352.98|352.78|353.13|352.93|353.23|353.03|352.98|352.78|24
1624039500000|2021-06-18 18:05:00|353.18||353.13||353.23||353.13||1
1624039800000|2021-06-18 18:10:00|353.18|352.88|353.13|352.93|353.18|352.93|353.13|352.83|3
1624040100000|2021-06-18 18:15:00|353.18|352.88|353.18|352.98|353.18|353.03|353.13|352.88|1
1624040400000|2021-06-18 18:20:00|353.23|353.03|353.33|353.13|353.43|353.28|353.23|353.03|23
1624040700000|2021-06-18 18:25:00|353.28|353.18|353.33|353.08|353.33|353.18|353.28|353.03|1
1624041000000|2021-06-18 18:30:00|353.28|353.03|353.28|353.03|353.33|353.08|353.28|353.03|1
1624041300000|2021-06-18 18:35:00|353.33|352.98|353.23|353.03|353.33|353.03|353.18|352.98|3
1624041600000|2021-06-18 18:40:00|353.28|352.98|353.18|352.93|353.28|353.03|353.13|352.93|3
1624041900000|2021-06-18 18:45:00|353.13|352.98|353.13|352.93|353.23|353.08|353.13|352.93|10
1624042200000|2021-06-18 18:50:00|353.18|352.88|353.13|352.88|353.18|352.93|353.13|352.83|5
1624042500000|2021-06-18 18:55:00||352.93||352.73||352.93||352.68|6
1624042800000|2021-06-18 19:00:00||352.68||352.73||352.73||352.68|3
1624043100000|2021-06-18 19:05:00|352.83|352.68|352.83|352.58|352.83|352.73|352.83|352.58|33
1624043400000|2021-06-18 19:10:00|352.78|352.63|353.03|352.83|353.03|352.83|352.78|352.58|0
1624043700000|2021-06-18 19:15:00|352.98|352.73|353.03|352.83|353.03|352.83|352.93|352.73|3
1624044000000|2021-06-18 19:20:00|353.08|352.78|353.18|352.93|353.18|352.93|353.08|352.73|1
1624044300000|2021-06-18 19:25:00|353.13|352.88|353.13|352.88|353.18|352.93|353.13|352.88|0
1624044600000|2021-06-18 19:30:00|353.18|352.93|353.13|352.83|353.18|352.93|353.13|352.78|0
1624044900000|2021-06-18 19:35:00|353.18|352.88|353.18|352.98|353.18|352.98|353.13|352.83|0
1624045200000|2021-06-18 19:40:00|353.13|352.93|353.18|352.93|353.18|352.93|353.13|352.88|10
1624045500000|2021-06-18 19:45:00|353.13|352.88|353.13|352.78|353.18|352.93|353.13|352.78|1
1624045800000|2021-06-18 19:50:00|353.18|352.83|353.13|352.78|353.18|352.93|353.13|352.78|1
1624046100000|2021-06-18 19:55:00|353.08|352.73|352.73|352.38|353.08|352.73|352.73|352.38|35
1624046400000|2021-06-18 20:00:00|352.68|352.33|352.58|352.33|352.68|352.33|352.53|352.28|11
1624046700000|2021-06-18 20:05:00|352.63|352.28|352.73|352.43|352.73|352.58|352.58|352.28|21
1624047000000|2021-06-18 20:10:00||352.53||352.43||352.58||352.43|2
1624047300000|2021-06-18 20:15:00|352.68|352.38|352.58|352.33|352.68|352.38|352.58|352.33|0
1624047600000|2021-06-18 20:20:00|352.63||352.58||352.63||352.58||0
1624047900000|2021-06-18 20:25:00|352.53|352.43|352.58|352.28|352.63|352.48|352.53|352.28|6
1624048200000|2021-06-18 20:30:00|352.63|352.33|352.53|352.23|352.63|352.33|352.53|352.23|0
1624048500000|2021-06-18 20:35:00|352.48|352.18|352.43|352.18|352.48|352.18|352.43|352.18|0
1624048800000|2021-06-18 20:40:00|352.38|352.08|352.33|351.93|352.43|352.08|352.23|351.93|2
1624049100000|2021-06-18 20:45:00|352.38||352.28||352.38||352.28||0
1624049400000|2021-06-18 20:50:00|352.38|351.98|352.33|351.98|352.38|352.03|352.28|351.98|4
1624049700000|2021-06-18 20:55:00|352.38|351.88|352.48|351.43|352.53|351.88|352.33|351.43|21
1624226400000|2021-06-20 22:00:00|352.58|351.98|352.48|351.88|352.58|351.98|352.38|351.78|0
1624226700000|2021-06-20 22:05:00|352.38|351.78|352.88|352.28|352.88|352.28|352.38|351.78|0
1624227000000|2021-06-20 22:10:00|352.78|352.18|352.88|352.28|352.88|352.28|352.78|352.18|0
1624227300000|2021-06-20 22:15:00|352.78|352.18|352.78|352.18|352.88|352.28|352.78|352.18|0
1624227600000|2021-06-20 22:20:00|352.88|352.28|352.88|352.28|352.88|352.28|352.78|352.18|0
1624228200000|2021-06-20 22:30:00|352.98|352.38|353.08|352.48|353.08|352.48|352.98|352.38|0
1624228500000|2021-06-20 22:35:00|353.18|352.58|353.28|352.68|353.28|352.68|353.18|352.58|0
1624228800000|2021-06-20 22:40:00|353.18|352.58|353.18|352.58|353.28|352.68|353.08|352.48|0
1624229400000|2021-06-20 22:50:00|353.08|352.48|353.28|352.68|353.28|352.68|353.08|352.48|0
1624229700000|2021-06-20 22:55:00|353.38|352.78|353.28|352.68|353.38|352.78|353.28|352.68|0
1624230000000|2021-06-20 23:00:00|353.38|352.78|353.38|352.78|353.48|352.88|353.38|352.78|0
1624230300000|2021-06-20 23:05:00|353.48|352.88|353.28|352.68|353.48|352.88|353.28|352.68|0
1624230600000|2021-06-20 23:10:00|353.38|352.78|353.28|352.68|353.38|352.78|352.98|352.38|0
1624231500000|2021-06-20 23:25:00|353.18|352.58|353.18|352.58|353.18|352.58|353.08|352.48|0
1624231800000|2021-06-20 23:30:00|353.08|352.48|353.08|352.48|353.18|352.58|353.08|352.48|0
1624232100000|2021-06-20 23:35:00|352.98|352.38|352.98|352.38|352.98|352.38|352.88|352.28|0
1624232400000|2021-06-20 23:40:00|352.88|352.28|353.08|352.48|353.08|352.48|352.88|352.28|0
1624232700000|2021-06-20 23:45:00|352.98|352.38|352.98|352.38|353.08|352.48|352.88|352.28|0
1624233000000|2021-06-20 23:50:00|353.08|352.48|353.08|352.48|353.08|352.48|352.98|352.38|0
1624233300000|2021-06-20 23:55:00|352.98|352.38|352.98|352.38|353.08|352.48|352.98|352.38|0
1624233600000|2021-06-21 00:00:00|353.08|352.48|352.98|352.38|353.08|352.48|352.88|352.28|0
1624233900000|2021-06-21 00:05:00|352.88|352.28|352.98|352.38|352.98|352.38|352.88|352.28|0
1624234200000|2021-06-21 00:10:00|352.88|352.28|352.98|352.38|352.98|352.38|352.88|352.28|0
1624234500000|2021-06-21 00:15:00|353.28|352.68|353.38|352.78|353.38|352.78|353.28|352.68|0
1624234800000|2021-06-21 00:20:00|353.28|352.68|353.18|352.58|353.38|352.78|353.18|352.58|0
1624235100000|2021-06-21 00:25:00|353.08|352.48|352.98|352.38|353.18|352.58|352.98|352.38|0
1624235400000|2021-06-21 00:30:00|352.88|352.28|351.88|351.73|352.88|352.28|350.83|350.63|588
1624235700000|2021-06-21 00:35:00|351.93|351.63|352.23|351.98|352.28|352.13|351.58|351.23|837
1624236000000|2021-06-21 00:40:00|352.18|352.08|352.48|352.28|352.53|352.33|352.03|351.83|398
1624236300000|2021-06-21 00:45:00|352.43|352.33|352.33|352.13|352.48|352.33|352.03|351.78|600
1624236600000|2021-06-21 00:50:00|352.38|352.18|352.43|352.23|352.53|352.38|352.13|351.93|311
1624236900000|2021-06-21 00:55:00|352.38|352.13|352.93|352.73|353.13|352.93|352.28|352.08|389
1624237200000|2021-06-21 01:00:00|352.98|352.78|353.48|353.28|353.63|353.43|352.98|352.78|1161
1624237500000|2021-06-21 01:05:00|353.43|353.33|352.83|352.63|353.68|353.48|352.78|352.58|674
1624237800000|2021-06-21 01:10:00|352.88|352.68|353.63|353.43|353.68|353.53|352.88|352.68|429
1624238100000|2021-06-21 01:15:00|353.58|353.38|353.18|353.03|353.68|353.53|352.93|352.78|452
1624238400000|2021-06-21 01:20:00|353.13|352.98|353.43|353.28|353.43|353.28|352.98|352.78|382
1624238700000|2021-06-21 01:25:00|353.48|353.23|353.48|353.33|353.53|353.38|353.23|353.03|392
1624239000000|2021-06-21 01:30:00|353.53|353.28|353.63|353.43|353.73|353.58|353.43|353.23|339
1624239300000|2021-06-21 01:35:00|353.58|353.38|353.88|353.73|353.88|353.73|353.53|353.38|399
1624239600000|2021-06-21 01:40:00|353.83|353.68|353.98|353.83|354.13|353.93|353.83|353.63|406
1624239900000|2021-06-21 01:45:00|353.93|353.78|354.08|353.88|354.23|354.08|353.83|353.63|453
1624240200000|2021-06-21 01:50:00|354.03|353.83|353.73|353.58|354.03|353.88|353.53|353.38|261
1624240500000|2021-06-21 01:55:00|353.68|353.53|353.57|353.37|353.78|353.63|353.52|353.37|179
1624240800000|2021-06-21 02:00:00|353.52|353.42|353.37|353.22|353.57|353.42|353.27|353.07|277
1624241100000|2021-06-21 02:05:00|353.42|353.27|353.27|353.12|353.47|353.32|353.07|352.92|354
1624241400000|2021-06-21 02:10:00|353.22|353.07|352.97|352.82|353.32|353.17|352.92|352.77|221
1624241700000|2021-06-21 02:15:00|352.92|352.77|352.82|352.67|353.02|352.87|352.72|352.57|443
1624242000000|2021-06-21 02:20:00|352.77|352.62|352.87|352.72|352.97|352.82|352.77|352.57|299
1624242300000|2021-06-21 02:25:00|352.92|352.77|352.87|352.72|352.97|352.82|352.72|352.57|272
1624242600000|2021-06-21 02:30:00|352.82|352.67|352.62|352.47|352.82|352.72|352.47|352.27|435
1624242900000|2021-06-21 02:35:00|352.67|352.42|352.22|352.07|352.67|352.47|352.22|352.07|397
1624243200000|2021-06-21 02:40:00|352.12|351.97|352.17|352.02|352.27|352.07|352.12|351.92|333
1624243500000|2021-06-21 02:45:00|352.12|351.97|352.17|352.02|352.32|352.17|352.12|351.92|362
1624243800000|2021-06-21 02:50:00|352.22|352.07|352.32|352.17|352.47|352.27|352.22|352.07|124
1624244100000|2021-06-21 02:55:00|352.37|352.12|352.67|352.52|352.72|352.57|352.37|352.12|177
1624244400000|2021-06-21 03:00:00|352.72|352.57|352.37|352.22|352.72|352.57|352.37|352.17|175
1624244700000|2021-06-21 03:05:00|352.32|352.17|352.17|352.02|352.32|352.22|352.07|351.92|241
1624245000000|2021-06-21 03:10:00|352.12|351.97|352.37|352.22|352.37|352.22|352.12|351.97|225
1624245300000|2021-06-21 03:15:00|352.32|352.17|351.52|351.37|352.42|352.22|351.52|351.32|347
1624245600000|2021-06-21 03:20:00|351.57|351.32|352.02|351.82|352.02|351.82|351.47|351.32|216
1624245900000|2021-06-21 03:25:00|351.97|351.77|351.97|351.82|351.97|351.82|351.72|351.57|215
1624246200000|2021-06-21 03:30:00|351.92|351.77|351.82|351.67|352.02|351.82|351.72|351.52|238
1624246500000|2021-06-21 03:35:00|351.92|351.77|352.07|351.87|352.07|351.92|351.77|351.57|278
1624246800000|2021-06-21 03:40:00|352.02|351.92|352.12|351.97|352.12|351.97|351.97|351.82|171
1624247100000|2021-06-21 03:45:00|352.07|351.92|352.07|351.92|352.17|352.02|352.07|351.87|131
1624247400000|2021-06-21 03:50:00|352.17|351.97|352.27|352.12|352.37|352.22|352.07|351.92|206
1624247700000|2021-06-21 03:55:00|352.32|352.17|352.32|352.17|352.37|352.22|352.27|352.07|94
1624248000000|2021-06-21 04:00:00|352.27|352.12|351.97|351.82|352.27|352.12|351.97|351.82|72
1624248300000|2021-06-21 04:05:00|351.92|351.72|352.32|352.17|352.32|352.17|351.87|351.72|140
1624248600000|2021-06-21 04:10:00|352.37|352.22|352.02|351.87|352.42|352.27|352.02|351.87|96
1624248900000|2021-06-21 04:15:00|351.97|351.77|351.67|351.52|351.97|351.82|351.67|351.52|134
1624249200000|2021-06-21 04:20:00|351.62|351.47|351.52|351.37|351.72|351.52|351.52|351.37|134
1624249500000|2021-06-21 04:25:00|351.47|351.32|351.82|351.62|351.82|351.67|351.47|351.32|215
1624249800000|2021-06-21 04:30:00|351.77|351.67|351.77|351.57|351.97|351.82|351.72|351.57|145
1624250100000|2021-06-21 04:35:00|351.72|351.52|351.52|351.37|351.72|351.57|351.47|351.32|155
1624250400000|2021-06-21 04:40:00|351.62|351.42|351.47|351.32|351.67|351.52|351.47|351.32|185
1624250700000|2021-06-21 04:45:00|351.52|351.27|351.42|351.27|351.52|351.37|351.37|351.22|168
1624251000000|2021-06-21 04:50:00|351.47|351.22|351.97|351.82|351.97|351.82|351.47|351.22|157
1624251300000|2021-06-21 04:55:00|352.07|351.92|351.97|351.77|352.07|351.92|351.82|351.62|115
1624251600000|2021-06-21 05:00:00|352.07|351.92|351.72|351.57|352.07|351.92|351.67|351.52|247
1624251900000|2021-06-21 05:05:00|351.77|351.62|351.27|351.12|351.77|351.62|351.27|351.12|143
1624252200000|2021-06-21 05:10:00|351.32|351.17|351.32|351.17|351.42|351.27|351.27|351.12|104
1624252500000|2021-06-21 05:15:00|351.37|351.22|351.32|351.17|351.42|351.27|351.17|351.02|210
1624252800000|2021-06-21 05:20:00|351.27|351.12|351.17|351.02|351.37|351.22|351.12|350.97|180
1624253100000|2021-06-21 05:25:00|351.22|351.07|351.17|351.02|351.42|351.22|351.12|350.97|119
1624253400000|2021-06-21 05:30:00|351.12|350.97|350.97|350.82|351.17|351.02|350.77|350.62|389
1624253700000|2021-06-21 05:35:00|351.02|350.87|350.92|350.77|351.12|350.97|350.92|350.77|94
1624254000000|2021-06-21 05:40:00|350.97|350.72|350.97|350.82|351.02|350.87|350.87|350.72|121
1624254300000|2021-06-21 05:45:00|351.02|350.87|351.07|350.92|351.27|351.12|351.02|350.82|188
1624254600000|2021-06-21 05:50:00|351.12|350.97|351.07|350.92|351.27|351.07|351.07|350.92|121
1624254900000|2021-06-21 05:55:00|351.12|350.97|351.27|351.12|351.27|351.12|351.12|350.97|54
1624255200000|2021-06-21 06:00:00|351.22|351.07|351.32|351.17|351.57|351.42|351.22|351.07|181
1624255500000|2021-06-21 06:05:00|351.27|351.12|351.72|351.57|351.77|351.62|351.27|351.12|138
1624255800000|2021-06-21 06:10:00|351.77|351.62|351.87|351.72|351.87|351.72|351.67|351.52|113
1624256100000|2021-06-21 06:15:00|351.97|351.77|352.07|351.92|352.17|351.97|351.92|351.77|163
1624256400000|2021-06-21 06:20:00|352.12|351.97|352.47|352.32|352.47|352.32|352.12|351.97|202
1624256700000|2021-06-21 06:25:00|352.42|352.27|352.52|352.32|352.57|352.42|352.32|352.12|202
1624257000000|2021-06-21 06:30:00|352.47|352.37|352.37|352.17|352.67|352.52|352.27|352.07|134
1624257300000|2021-06-21 06:35:00|352.32|352.12|352.12|351.97|352.37|352.22|352.12|351.92|97
1624257600000|2021-06-21 06:40:00|352.07|351.92|351.87|351.72|352.12|351.97|351.87|351.72|78
1624257900000|2021-06-21 06:45:00|351.92|351.77|352.02|351.87|352.07|351.92|351.87|351.72|82
1624258200000|2021-06-21 06:50:00|352.07|351.92|351.97|351.82|352.07|351.92|351.92|351.72|127
1624258500000|2021-06-21 06:55:00|352.02|351.87|351.72|351.57|352.07|351.92|351.72|351.57|221
1624258800000|2021-06-21 07:00:00|351.77|351.62|351.52|351.37|352.02|351.87|351.47|351.32|723
1624259100000|2021-06-21 07:05:00|351.57|351.42|351.27|351.12|351.62|351.47|351.27|351.12|707
1624259400000|2021-06-21 07:10:00|351.17|351.02|351.22|351.07|351.27|351.07|351.02|350.87|661
1624259700000|2021-06-21 07:15:00|351.27|351.12|351.32|351.17|351.42|351.22|351.07|350.92|514
1624260000000|2021-06-21 07:20:00|351.37|351.22|351.52|351.37|351.62|351.47|351.32|351.17|190
1624260300000|2021-06-21 07:25:00|351.57|351.32|351.52|351.37|351.57|351.42|351.27|351.12|145
1624260600000|2021-06-21 07:30:00|351.57|351.42|351.87|351.72|351.87|351.72|351.52|351.32|323
1624260900000|2021-06-21 07:35:00|351.92|351.77|352.42|352.27|352.52|352.32|351.87|351.72|283
1624261200000|2021-06-21 07:40:00|352.47|352.22|352.72|352.57|352.82|352.62|352.32|352.12|235
1624261500000|2021-06-21 07:45:00|352.77|352.62|353.07|352.92|353.12|352.97|352.67|352.52|295
1624261800000|2021-06-21 07:50:00|353.12|352.97|353.12|352.97|353.27|353.12|352.97|352.82|323
1624262100000|2021-06-21 07:55:00|353.17|353.02|353.42|353.27|353.52|353.37|353.12|352.97|309
1624262400000|2021-06-21 08:00:00|353.37|353.17|353.27|353.12|353.67|353.47|353.22|353.07|268
1624262700000|2021-06-21 08:05:00|353.32|353.17|353.12|352.92|353.37|353.22|353.02|352.82|268
1624263000000|2021-06-21 08:10:00|353.07|352.97|353.32|353.12|353.37|353.22|352.92|352.77|320
1624263300000|2021-06-21 08:15:00|353.27|353.17|353.37|353.22|353.47|353.27|353.12|352.97|175
1624263600000|2021-06-21 08:20:00|353.42|353.27|353.52|353.37|353.67|353.52|353.37|353.22|223
1624263900000|2021-06-21 08:25:00|353.57|353.32|353.67|353.52|353.77|353.62|353.42|353.27|180
1624264200000|2021-06-21 08:30:00|353.72|353.57|353.52|353.32|353.72|353.57|353.47|353.32|221
1624264500000|2021-06-21 08:35:00|353.57|353.37|353.37|353.22|353.57|353.42|353.32|353.12|164
1624264800000|2021-06-21 08:40:00|353.42|353.27|353.47|353.32|353.57|353.37|353.37|353.17|156
1624265100000|2021-06-21 08:45:00|353.52|353.37|353.82|353.62|353.82|353.62|353.52|353.37|264
1624265400000|2021-06-21 08:50:00|353.87|353.67|353.62|353.47|353.87|353.72|353.57|353.42|210
1624265700000|2021-06-21 08:55:00|353.67|353.52|353.72|353.57|353.77|353.62|353.57|353.42|417
1624266000000|2021-06-21 09:00:00|353.77|353.62|353.97|353.77|354.12|353.97|353.67|353.47|633
1624266300000|2021-06-21 09:05:00|353.87|353.72|353.87|353.72|353.97|353.77|353.77|353.62|279
1624266600000|2021-06-21 09:10:00|353.92|353.67|354.32|354.07|354.32|354.17|353.87|353.67|209
1624266900000|2021-06-21 09:15:00|354.27|354.17|354.32|354.07|354.52|354.37|354.22|354.07|189
1624267200000|2021-06-21 09:20:00|354.67|354.17|354.77|354.17|354.87|354.27|354.67|354.07|0
1624267500000|2021-06-21 09:25:00|354.87|354.27|354.67|354.07|354.87|354.27|354.67|354.07|3
1624267800000|2021-06-21 09:30:00|354.57|353.97|354.37|353.77|354.57|353.97|354.37|353.77|0
1624268100000|2021-06-21 09:35:00|354.47|353.87|354.37|353.77|354.47|353.87|354.37|353.77|0
1624268400000|2021-06-21 09:40:00|354.47|353.87|354.47|353.87|354.47|353.87|354.47|353.87|0
1624268700000|2021-06-21 09:45:00|354.57|353.97|354.47|353.87|354.57|353.97|354.47|353.87|0
1624269000000|2021-06-21 09:50:00|354.42|354.22|354.37|354.17|354.57|354.37|354.27|354.02|103
1624269300000|2021-06-21 09:55:00|354.32|354.22|354.42|354.22|354.42|354.27|354.32|354.17|28
1624269600000|2021-06-21 10:00:00|354.37|354.27|354.42|354.27|354.52|354.37|354.37|354.27|49
1624269900000|2021-06-21 10:05:00|354.47|354.22|354.22|354.07|354.47|354.32|354.22|354.07|24
1624270200000|2021-06-21 10:10:00|354.27|354.12|354.22|354.07|354.32|354.17|354.22|354.07|9
1624270500000|2021-06-21 10:15:00|354.27|354.12|354.27|354.12|354.32|354.17|354.27|354.07|21
1624270800000|2021-06-21 10:20:00|354.32|354.07|354.42|354.22|354.42|354.22|354.27|354.07|6
1624271100000|2021-06-21 10:25:00|354.47|354.27|354.37|354.17|354.47|354.32|354.37|354.17|7
1624271400000|2021-06-21 10:30:00|354.42|354.22|354.37|354.17|354.47|354.27|354.32|354.12|8
1624271700000|2021-06-21 10:35:00|354.42|354.22|354.37|354.17|354.42|354.22|354.32|354.17|5
1624272000000|2021-06-21 10:40:00|354.32|354.22|354.47|354.27|354.52|354.27|354.32|354.17|3
1624272300000|2021-06-21 10:45:00|354.42|354.22|354.47|354.32|354.52|354.32|354.37|354.22|3
1624272600000|2021-06-21 10:50:00|354.52|354.27|354.52|354.27|354.52|354.32|354.47|354.27|2
1624272900000|2021-06-21 10:55:00|354.47|354.32|354.47|354.27|354.52|354.32|354.42|354.27|2
1624273200000|2021-06-21 11:00:00|354.42|354.22|354.57|354.27|354.57|354.27|354.42|354.22|4
1624273500000|2021-06-21 11:05:00|354.52|354.22|354.42|354.22|354.57|354.27|354.42|354.22|0
1624273800000|2021-06-21 11:10:00|354.37|354.17|354.27|354.07|354.37|354.17|354.22|353.97|30
1624274100000|2021-06-21 11:15:00|354.22|354.12|354.12|353.92|354.22|354.12|354.07|353.92|9
1624274400000|2021-06-21 11:20:00|354.17|353.97|354.12|353.87|354.17|354.02|353.97|353.82|14
1624274700000|2021-06-21 11:25:00|354.07|353.92|354.07|353.92|354.17|353.97|354.02|353.87|7
1624275000000|2021-06-21 11:30:00|354.12|353.97|354.02|353.87|354.17|353.97|354.02|353.87|4
1624275300000|2021-06-21 11:35:00|354.07|353.92|354.22|354.07|354.22|354.07|354.02|353.87|14
1624275600000|2021-06-21 11:40:00|354.17|354.02|354.07|353.87|354.17|354.07|354.07|353.87|2
1624275900000|2021-06-21 11:45:00|354.12|353.92|354.02|353.77|354.17|353.97|353.97|353.77|13
1624276200000|2021-06-21 11:50:00|353.97|353.82|354.17|353.97|354.22|354.02|353.92|353.77|4
1624276500000|2021-06-21 11:55:00|354.22|354.02|354.17|353.97|354.32|354.17|354.17|353.97|5
1624276800000|2021-06-21 12:00:00|354.22|354.02|354.17|353.97|354.22|354.02|354.12|353.92|9
1624277100000|2021-06-21 12:05:00|354.12|353.92|354.22|354.02|354.22|354.07|354.07|353.92|5
1624277400000|2021-06-21 12:10:00|354.17|354.07|354.17|353.92|354.22|354.07|354.07|353.87|3
1624277700000|2021-06-21 12:15:00|354.12|353.87|354.12|353.97|354.27|354.07|354.07|353.87|9
1624278000000|2021-06-21 12:20:00|354.07|353.92|353.97|353.82|354.07|353.97|353.97|353.77|31
1624278300000|2021-06-21 12:25:00|354.02|353.87|354.07|353.92|354.12|353.97|353.97|353.82|53
1624278600000|2021-06-21 12:30:00|354.12|353.87|354.02|353.87|354.17|354.02|354.02|353.87|29
1624278900000|2021-06-21 12:35:00|354.07|353.92|354.07|353.92|354.22|354.02|354.07|353.92|20
1624279200000|2021-06-21 12:40:00|354.12|353.87|354.07|353.92|354.17|354.02|354.02|353.82|12
1624279500000|2021-06-21 12:45:00|354.12|353.87|354.07|353.92|354.17|353.97|354.02|353.87|20
1624279800000|2021-06-21 12:50:00|354.02|353.87|354.22|354.02|354.22|354.07|354.02|353.82|19
1624280100000|2021-06-21 12:55:00|354.27|354.07|354.37|354.22|354.42|354.27|354.27|354.02|9
1624280400000|2021-06-21 13:00:00|354.32|354.17|354.07|353.92|354.32|354.17|354.07|353.87|20
1624280700000|2021-06-21 13:05:00|354.12|353.97|354.17|354.02|354.22|354.02|354.12|353.92|18
1624281000000|2021-06-21 13:10:00|354.22|354.07|354.17|354.02|354.27|354.12|354.17|354.02|14
1624281300000|2021-06-21 13:15:00|354.22|354.07|354.22|354.07|354.27|354.07|354.12|353.92|15
1624281600000|2021-06-21 13:20:00|354.27|354.12|354.37|354.22|354.42|354.27|354.27|354.12|2
1624281900000|2021-06-21 13:25:00|354.42|354.27|354.27|354.12|354.47|354.32|354.27|354.12|33
1624282200000|2021-06-21 13:30:00|354.32|354.17|353.77|353.62|354.32|354.17|353.77|353.62|174
1624282500000|2021-06-21 13:35:00|353.72|353.57|353.97|353.77|354.02|353.87|353.72|353.57|109
1624282800000|2021-06-21 13:40:00|353.92|353.82|354.07|353.92|354.12|353.92|353.87|353.72|59
1624283100000|2021-06-21 13:45:00|354.02|353.87|353.97|353.82|354.07|353.87|353.82|353.62|94
1624283400000|2021-06-21 13:50:00|353.92|353.77|354.17|353.97|354.17|354.02|353.87|353.72|75
1624283700000|2021-06-21 13:55:00|354.22|354.02|354.27|354.12|354.32|354.12|354.07|353.92|25
1624284000000|2021-06-21 14:00:00|354.22|354.07|354.32|354.12|354.32|354.17|354.17|353.97|119
1624284300000|2021-06-21 14:05:00|354.37|354.17|354.72|354.57|354.77|354.57|354.27|354.12|104
1624284600000|2021-06-21 14:10:00|354.77|354.62|354.67|354.52|354.77|354.62|354.52|354.37|66
1624284900000|2021-06-21 14:15:00|354.72|354.57|354.67|354.47|354.82|354.62|354.67|354.47|81
1624285200000|2021-06-21 14:20:00|354.62|354.52|354.72|354.57|354.82|354.67|354.62|354.47|52
1624285500000|2021-06-21 14:25:00|354.77|354.62|354.87|354.72|354.97|354.82|354.72|354.57|57
1624285800000|2021-06-21 14:30:00|354.92|354.77|355.07|354.92|355.12|354.97|354.87|354.72|57
1624286100000|2021-06-21 14:35:00|355.12|354.97|355.27|355.12|355.32|355.17|355.12|354.97|45
1624286400000|2021-06-21 14:40:00|355.32|355.17|355.37|355.22|355.47|355.32|355.32|355.12|83
1624286700000|2021-06-21 14:45:00|355.42|355.27|355.52|355.37|355.57|355.42|355.37|355.22|17
1624287000000|2021-06-21 14:50:00|355.57|355.42|355.62|355.42|355.72|355.52|355.52|355.37|27
1624287300000|2021-06-21 14:55:00|355.57|355.47|355.57|355.42|355.62|355.47|355.52|355.37|56
1624287600000|2021-06-21 15:00:00|355.62|355.37|355.57|355.37|355.67|355.52|355.52|355.32|18
1624287900000|2021-06-21 15:05:00|355.62|355.42|355.57|355.42|355.72|355.52|355.57|355.37|4
1624288200000|2021-06-21 15:10:00|355.52|355.37|355.37|355.17|355.52|355.37|355.27|355.07|48
1624288500000|2021-06-21 15:15:00|355.42|355.22|355.42|355.22|355.47|355.27|355.32|355.17|18
1624288800000|2021-06-21 15:20:00|355.37|355.27|355.52|355.32|355.62|355.42|355.37|355.22|31
1624289100000|2021-06-21 15:25:00|355.47|355.37|355.62|355.42|355.72|355.52|355.42|355.27|37
1624289400000|2021-06-21 15:30:00|355.57|355.47|355.62|355.42|355.67|355.47|355.52|355.32|10
1624289700000|2021-06-21 15:35:00|355.57|355.47|355.67|355.47|355.67|355.52|355.57|355.37|13
1624290000000|2021-06-21 15:40:00|355.72|355.52|355.67|355.47|355.77|355.57|355.62|355.47|45
1624290300000|2021-06-21 15:45:00|355.77|355.52|355.77|355.57|355.82|355.67|355.72|355.47|10
1624290600000|2021-06-21 15:50:00|355.82|355.52|355.77|355.57|355.82|355.62|355.67|355.52|13
1624290900000|2021-06-21 15:55:00|355.72|355.52|355.72|355.52|355.77|355.62|355.67|355.52|16
1624291200000|2021-06-21 16:00:00|355.77|355.57|355.82|355.62|355.87|355.67|355.72|355.57|17
1624291500000|2021-06-21 16:05:00|355.77|355.67|355.82|355.62|355.92|355.72|355.72|355.57|18
1624291800000|2021-06-21 16:10:00|355.77|355.67|355.82|355.67|355.87|355.72|355.77|355.62|4
1624292100000|2021-06-21 16:15:00|355.87|355.72|355.87|355.67|355.97|355.77|355.87|355.67|22
1624292400000|2021-06-21 16:20:00|355.82|355.72|355.92|355.72|355.92|355.77|355.82|355.67|4
1624292700000|2021-06-21 16:25:00|355.97|355.82|355.97|355.82|356.02|355.82|355.97|355.72|15
1624293000000|2021-06-21 16:30:00|356.02|355.77|355.97|355.77|356.02|355.82|355.92|355.77|6
1624293300000|2021-06-21 16:35:00|356.02|355.82|356.22|356.07|356.27|356.12|356.02|355.77|193
1624293600000|2021-06-21 16:40:00|356.27|356.12|356.37|356.22|356.37|356.22|356.22|356.02|22
1624293900000|2021-06-21 16:45:00|356.32|356.17|356.37|356.22|356.47|356.27|356.32|356.12|40
1624294200000|2021-06-21 16:50:00|356.42|356.17|356.62|356.47|356.62|356.47|356.42|356.17|100
1624294500000|2021-06-21 16:55:00|356.67|356.42|356.67|356.47|356.67|356.52|356.62|356.42|28
1624294800000|2021-06-21 17:00:00|356.62|356.52|356.67|356.52|356.67|356.52|356.62|356.47|14
1624295100000|2021-06-21 17:05:00|356.72|356.47|356.72|356.52|356.72|356.57|356.72|356.47|10
1624295400000|2021-06-21 17:10:00|356.77|356.57|356.92|356.72|356.92|356.77|356.77|356.47|57
1624295700000|2021-06-21 17:15:00||356.77||356.72||356.77||356.72|16
1624296000000|2021-06-21 17:20:00|356.97|356.77|356.97|356.77|356.97|356.77|356.97|356.67|9
1624296300000|2021-06-21 17:25:00||356.82||356.77||356.82||356.72|13
1624296600000|2021-06-21 17:30:00|356.92|356.82|357.07|356.92|357.12|356.92|356.92|356.77|31
1624296900000|2021-06-21 17:35:00|357.12|356.87|357.12|356.97|357.12|356.97|357.07|356.87|23
1624297200000|2021-06-21 17:40:00|357.22|357.02|357.22|357.02|357.27|357.12|357.17|357.02|26
1624297500000|2021-06-21 17:45:00|357.27|357.07|357.27|357.07|357.27|357.12|357.22|357.07|6
1624297800000|2021-06-21 17:50:00|357.22|357.12|357.27|357.07|357.27|357.12|357.22|357.02|4
1624298100000|2021-06-21 17:55:00|357.32|357.12|357.32|357.07|357.32|357.12|357.32|357.07|4
1624298400000|2021-06-21 18:00:00|357.27|357.12|357.17|356.97|357.27|357.17|357.12|356.97|5
1624298700000|2021-06-21 18:05:00|357.22|357.02|357.27|357.02|357.27|357.07|357.22|357.02|10
1624299000000|2021-06-21 18:10:00|357.22|357.07|357.27|357.07|357.27|357.07|357.22|357.02|4
1624299300000|2021-06-21 18:15:00|357.22|357.02|357.32|357.12|357.32|357.12|357.22|357.02|6
1624299600000|2021-06-21 18:20:00||357.07||357.12||357.17||357.07|2
1624299900000|2021-06-21 18:25:00||357.17||357.17||357.17||357.12|4
1624300200000|2021-06-21 18:30:00|357.27|357.12|357.27|357.12|357.27|357.17|357.27|357.07|2
1624300500000|2021-06-21 18:35:00|357.32|357.17|357.17|357.02|357.32|357.17|357.17|357.02|13
1624300800000|2021-06-21 18:40:00|357.22|357.07|357.17|357.02|357.22|357.07|357.12|356.97|9
1624301100000|2021-06-21 18:45:00|357.12|356.97|357.12|356.97|357.22|357.02|357.12|356.97|10
1624301400000|2021-06-21 18:50:00|357.07|356.92|357.27|357.07|357.27|357.12|357.07|356.92|5
1624301700000|2021-06-21 18:55:00|357.32|357.12|357.32|357.17|357.32|357.17|357.32|357.07|5
1624302000000|2021-06-21 19:00:00|357.37|357.22|357.42|357.27|357.42|357.27|357.37|357.17|15
1624302300000|2021-06-21 19:05:00|357.47|357.32|357.67|357.47|357.67|357.52|357.47|357.27|13
1624302600000|2021-06-21 19:10:00|357.62|357.52|357.52|357.37|357.67|357.52|357.52|357.37|11
1624302900000|2021-06-21 19:15:00|357.47|357.32|357.52|357.32|357.57|357.42|357.47|357.27|17
1624303200000|2021-06-21 19:20:00|357.57|357.37|357.22|357.02|357.57|357.37|357.17|357.02|13
1624303500000|2021-06-21 19:25:00|357.17|357.07|357.27|357.07|357.27|357.07|357.12|356.97|5
1624303800000|2021-06-21 19:30:00|357.22|357.12|357.32|357.12|357.32|357.17|357.17|356.97|9
1624304100000|2021-06-21 19:35:00|357.27|357.17|357.17|356.97|357.32|357.17|357.17|356.97|5
1624304400000|2021-06-21 19:40:00|357.22|357.02|357.07|356.92|357.22|357.07|357.07|356.92|9
1624304700000|2021-06-21 19:45:00|357.02|356.87|356.92|356.77|357.02|356.87|356.92|356.77|18
1624305000000|2021-06-21 19:50:00|356.97|356.82|357.17|357.02|357.17|357.02|356.92|356.77|28
1624305300000|2021-06-21 19:55:00|357.12|356.97|357.17|357.02|357.22|357.07|357.07|356.92|13
1624305600000|2021-06-21 20:00:00|357.22|356.97|357.22|357.02|357.22|357.07|357.02|356.87|7
1624305900000|2021-06-21 20:05:00|357.17|356.97|357.17|357.02|357.22|357.02|357.12|356.97|2
1624306200000|2021-06-21 20:10:00|357.22||357.17||357.22||357.17||1
1624306500000|2021-06-21 20:15:00|357.12|356.97|357.07|356.92|357.12|356.97|357.07|356.92|3
1624306800000|2021-06-21 20:20:00|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.92|5
1624307100000|2021-06-21 20:25:00|357.07|356.92|357.12|356.97|357.12|356.97|357.07|356.92|8
1624307400000|2021-06-21 20:30:00|357.17|357.02|357.17|357.02|357.17|357.02|357.17|356.97|3
1624307700000|2021-06-21 20:35:00|357.22|357.07|357.42|357.22|357.42|357.22|357.22|357.07|12
1624308000000|2021-06-21 20:40:00|357.37|357.17|357.32|357.17|357.37|357.17|357.32|357.17|9
1624308300000|2021-06-21 20:45:00|357.27|357.12|357.32|357.07|357.32|357.17|357.22|357.02|1
1624308600000|2021-06-21 20:50:00|357.22||357.32||357.32||357.22||2
1624308900000|2021-06-21 20:55:00|357.22|357.02|357.32|356.97|357.32|357.02|357.22|356.92|5
1624309200000|2021-06-21 21:00:00|357.27|356.92|357.37|356.92|357.37|356.97|357.27|356.92|2
1624309800000|2021-06-21 21:10:00|357.47|356.87|357.47|356.87|357.47|356.87|357.47|356.87|0
1624310100000|2021-06-21 21:15:00|||||||||4
1624312800000|2021-06-21 22:00:00|357.57|356.97|357.47|356.87|357.57|356.97|357.47|356.87|0
1624314000000|2021-06-21 22:20:00|357.37|356.77|357.47|356.87|357.47|356.87|357.37|356.77|0
1624314300000|2021-06-21 22:25:00|357.37|356.77|357.47|356.87|357.47|356.87|357.37|356.77|0
1624314600000|2021-06-21 22:30:00|357.37|356.77|357.37|356.77|357.47|356.87|357.37|356.77|0
1624315800000|2021-06-21 22:50:00|357.27|356.67|357.27|356.67|357.37|356.77|357.27|356.67|0
1624316400000|2021-06-21 23:00:00|357.37|356.77|357.37|356.77|357.37|356.77|357.27|356.67|0
1624316700000|2021-06-21 23:05:00|357.27|356.67|357.37|356.77|357.37|356.77|357.27|356.67|0
1624317300000|2021-06-21 23:15:00|357.47|356.87|357.27|356.67|357.47|356.87|357.27|356.67|0
1624317900000|2021-06-21 23:25:00|357.37|356.77|357.47|356.87|357.47|356.87|357.37|356.77|0
1624318200000|2021-06-21 23:30:00|357.37|356.77|357.27|356.67|357.37|356.77|357.17|356.57|0
1624318500000|2021-06-21 23:35:00|357.37|356.77|357.37|356.77|357.37|356.77|357.27|356.67|0
1624318800000|2021-06-21 23:40:00|357.27|356.67|357.27|356.67|357.27|356.67|357.27|356.67|0
1624319100000|2021-06-21 23:45:00|357.17|356.57|357.07|356.47|357.27|356.67|356.97|356.37|0
1624319400000|2021-06-21 23:50:00|356.97|356.37|357.07|356.47|357.07|356.47|356.97|356.37|0
1624319700000|2021-06-21 23:55:00|356.97|356.37|357.07|356.47|357.07|356.47|356.97|356.37|0
1624320000000|2021-06-22 00:00:00|356.97|356.37|356.97|356.37|357.07|356.47|356.97|356.37|0
1624320300000|2021-06-22 00:05:00|357.07|356.47|356.97|356.37|357.17|356.57|356.97|356.37|0
1624320600000|2021-06-22 00:10:00|357.07|356.47|356.97|356.37|357.07|356.47|356.97|356.37|0
1624320900000|2021-06-22 00:15:00|357.07|356.47|357.07|356.47|357.07|356.47|357.07|356.47|0
1624321200000|2021-06-22 00:20:00|356.97|356.37|356.97|356.37|356.97|356.37|356.97|356.37|0
1624321500000|2021-06-22 00:25:00|357.07|356.47|357.07|356.47|357.07|356.47|356.97|356.37|0
1624321800000|2021-06-22 00:30:00|357.32|356.72|356.62|356.42|357.32|357.12|356.57|356.42|774
1624322100000|2021-06-22 00:35:00|356.67|356.47|356.12|355.87|356.82|356.62|355.92|355.77|549
1624322400000|2021-06-22 00:40:00|356.07|355.92|355.27|355.07|356.12|355.92|355.27|355.07|399
1624322700000|2021-06-22 00:45:00|355.37|355.12|355.12|354.97|355.57|355.42|355.07|354.92|396
1624323000000|2021-06-22 00:50:00|355.17|355.02|355.12|354.97|355.52|355.37|354.87|354.72|607
1624323300000|2021-06-22 00:55:00|355.17|355.07|354.47|354.32|355.32|355.12|354.42|354.22|972
1624323600000|2021-06-22 01:00:00|354.42|354.27|355.07|354.87|355.07|354.87|354.22|354.07|1317
1624323900000|2021-06-22 01:05:00|355.02|354.82|354.72|354.52|355.37|355.22|354.67|354.52|616
1624324200000|2021-06-22 01:10:00|354.67|354.47|354.47|354.27|354.72|354.52|353.92|353.77|765
1624324500000|2021-06-22 01:15:00|354.42|354.32|353.77|353.57|354.42|354.32|353.62|353.47|643
1624324800000|2021-06-22 01:20:00|353.82|353.62|353.77|353.62|353.92|353.72|353.32|353.17|419
1624325100000|2021-06-22 01:25:00|353.82|353.67|353.32|353.17|354.02|353.82|353.32|353.17|244
1624325400000|2021-06-22 01:30:00|353.27|353.12|353.47|353.27|353.77|353.62|353.12|352.97|828
1624325700000|2021-06-22 01:35:00|353.42|353.32|353.77|353.62|353.82|353.62|353.42|353.27|252
1624326000000|2021-06-22 01:40:00|353.72|353.57|353.77|353.62|353.87|353.67|353.47|353.27|287
1624326300000|2021-06-22 01:45:00|353.82|353.57|353.42|353.27|353.82|353.62|353.42|353.27|265
1624326600000|2021-06-22 01:50:00|353.47|353.32|353.57|353.37|353.57|353.37|353.32|353.17|161
1624326900000|2021-06-22 01:55:00|353.52|353.42|353.52|353.37|353.62|353.47|353.42|353.27|209
1624327200000|2021-06-22 02:00:00|353.57|353.42|353.57|353.42|353.82|353.67|353.52|353.37|243
1624327500000|2021-06-22 02:05:00|353.62|353.37|352.67|352.52|353.67|353.47|352.52|352.37|913
1624327800000|2021-06-22 02:10:00|352.77|352.57|352.42|352.27|352.77|352.57|352.32|352.12|589
1624328100000|2021-06-22 02:15:00|352.47|352.32|352.87|352.72|352.92|352.72|352.37|352.22|540
1624328400000|2021-06-22 02:20:00|352.82|352.67|352.62|352.47|352.97|352.77|352.57|352.42|452
1624328700000|2021-06-22 02:25:00|352.67|352.52|352.62|352.42|352.92|352.72|352.37|352.22|608
1624329000000|2021-06-22 02:30:00|352.67|352.47|352.57|352.42|352.82|352.62|352.42|352.27|405
1624329300000|2021-06-22 02:35:00|352.62|352.47|352.47|352.32|352.67|352.52|352.37|352.22|450
1624329600000|2021-06-22 02:40:00|352.52|352.37|352.32|352.17|352.57|352.42|352.32|352.17|359
1624329900000|2021-06-22 02:45:00|352.37|352.12|352.57|352.42|352.72|352.52|352.27|352.12|452
1624330200000|2021-06-22 02:50:00|352.52|352.37|352.27|352.12|352.67|352.47|352.17|352.02|463
1624330500000|2021-06-22 02:55:00|352.32|352.17|352.52|352.32|352.57|352.37|352.32|352.17|144
1624330800000|2021-06-22 03:00:00|352.47|352.37|352.22|352.07|352.57|352.42|352.12|351.97|267
1624331100000|2021-06-22 03:05:00|352.27|352.02|352.22|352.02|352.37|352.17|352.22|352.02|194
1624331400000|2021-06-22 03:10:00|352.17|352.07|352.22|352.07|352.22|352.07|351.97|351.82|225
1624331700000|2021-06-22 03:15:00|352.27|352.12|352.57|352.42|352.57|352.42|352.27|352.07|185
1624332000000|2021-06-22 03:20:00|352.52|352.37|352.52|352.37|352.67|352.52|352.47|352.27|227
1624332300000|2021-06-22 03:25:00|352.47|352.32|352.32|352.17|352.52|352.32|352.27|352.12|167
1624332600000|2021-06-22 03:30:00|352.42|352.22|352.27|352.12|352.42|352.27|352.12|351.97|181
1624332900000|2021-06-22 03:35:00|352.22|352.07|352.12|351.97|352.22|352.12|352.02|351.87|178
1624333200000|2021-06-22 03:40:00|352.17|352.02|352.07|351.92|352.27|352.12|352.07|351.92|151
1624333500000|2021-06-22 03:45:00|352.12|351.97|352.27|352.12|352.27|352.12|352.02|351.87|199
1624333800000|2021-06-22 03:50:00|352.37|352.17|352.22|352.07|352.37|352.17|352.12|351.97|161
1624334100000|2021-06-22 03:55:00|352.27|352.12|352.17|352.02|352.27|352.12|352.12|351.92|93
1624334400000|2021-06-22 04:00:00|352.12|351.97|352.12|351.97|352.12|351.97|351.92|351.77|189
1624334700000|2021-06-22 04:05:00|352.17|351.92|352.13|351.98|352.23|352.08|352.13|351.92|46
1624335000000|2021-06-22 04:10:00|352.08|351.93|352.18|351.98|352.18|352.03|351.98|351.83|89
1624335300000|2021-06-22 04:15:00|352.23|352.03|352.33|352.18|352.33|352.18|352.23|352.03|63
1624335600000|2021-06-22 04:20:00|352.28|352.13|352.43|352.28|352.43|352.28|352.23|352.08|65
1624335900000|2021-06-22 04:25:00|352.48|352.33|352.48|352.33|352.58|352.43|352.48|352.28|50
1624336200000|2021-06-22 04:30:00|352.43|352.28|352.43|352.28|352.43|352.28|352.38|352.23|65
1624336500000|2021-06-22 04:35:00|352.38|352.23|352.23|352.08|352.43|352.28|352.23|352.08|198
1624336800000|2021-06-22 04:40:00|352.28|352.03|352.48|352.33|352.48|352.33|352.08|351.93|329
1624337100000|2021-06-22 04:45:00|352.53|352.38|352.78|352.58|352.83|352.68|352.43|352.28|117
1624337400000|2021-06-22 04:50:00|352.73|352.53|352.68|352.53|352.78|352.58|352.58|352.43|82
1624337700000|2021-06-22 04:55:00|352.63|352.48|352.73|352.58|352.83|352.63|352.63|352.48|92
1624338000000|2021-06-22 05:00:00|352.83|352.53|353.33|353.13|353.48|353.28|352.73|352.53|534
1624338300000|2021-06-22 05:05:00|353.38|353.18|353.18|353.03|353.53|353.33|353.13|352.93|133
1624338600000|2021-06-22 05:10:00|353.13|352.98|353.38|353.18|353.58|353.43|353.13|352.98|207
1624338900000|2021-06-22 05:15:00|353.33|353.13|353.18|353.03|353.38|353.23|353.18|352.98|75
1624339200000|2021-06-22 05:20:00|353.23|353.08|353.33|353.13|353.38|353.23|353.13|352.98|67
1624339500000|2021-06-22 05:25:00|353.28|353.08|353.53|353.38|353.58|353.43|353.18|353.03|114
1624339800000|2021-06-22 05:30:00|353.48|353.33|353.38|353.23|353.53|353.38|353.38|353.23|108
1624340100000|2021-06-22 05:35:00|353.43|353.28|353.53|353.38|353.53|353.38|353.33|353.18|144
1624340400000|2021-06-22 05:40:00|353.58|353.43|353.58|353.38|353.63|353.43|353.48|353.33|51
1624340700000|2021-06-22 05:45:00|353.53|353.33|353.58|353.43|353.73|353.53|353.48|353.33|85
1624341000000|2021-06-22 05:50:00|353.63|353.48|353.53|353.38|353.63|353.48|353.48|353.33|43
1624341300000|2021-06-22 05:55:00|353.48|353.33|353.58|353.38|353.63|353.48|353.33|353.18|50
1624341600000|2021-06-22 06:00:00|353.53|353.43|353.58|353.43|353.73|353.53|353.48|353.33|81
1624341900000|2021-06-22 06:05:00|353.63|353.38|353.53|353.38|353.63|353.48|353.53|353.38|56
1624342200000|2021-06-22 06:10:00|353.58|353.43|353.53|353.38|353.58|353.43|353.38|353.23|43
1624342500000|2021-06-22 06:15:00|353.58|353.43|353.93|353.78|353.98|353.83|353.53|353.38|198
1624342800000|2021-06-22 06:20:00|353.98|353.83|353.68|353.53|354.08|353.93|353.53|353.38|135
1624343100000|2021-06-22 06:25:00|353.63|353.48|353.48|353.33|353.73|353.53|353.38|353.23|98
1624343400000|2021-06-22 06:30:00|353.53|353.38|353.38|353.23|353.68|353.53|353.38|353.23|82
1624343700000|2021-06-22 06:35:00|353.33|353.18|353.33|353.13|353.53|353.38|353.33|353.13|61
1624344000000|2021-06-22 06:40:00|353.28|353.18|353.33|353.18|353.48|353.33|353.23|353.08|190
1624344300000|2021-06-22 06:45:00|353.38|353.28|353.18|353.03|353.48|353.33|353.18|353.03|210
1624344600000|2021-06-22 06:50:00|353.23|353.08|353.18|353.03|353.23|353.08|353.13|352.98|533
1624344900000|2021-06-22 06:55:00|353.23|353.08|353.08|352.93|353.23|353.08|353.03|352.83|271
1624345200000|2021-06-22 07:00:00|353.13|352.98|353.08|352.88|353.18|353.03|352.98|352.83|169
1624345500000|2021-06-22 07:05:00|353.03|352.83|352.73|352.58|353.03|352.88|352.73|352.53|302
1624345800000|2021-06-22 07:10:00|352.68|352.53|352.73|352.58|352.78|352.63|352.58|352.43|189
1624346100000|2021-06-22 07:15:00|352.68|352.53|352.58|352.43|352.73|352.58|352.53|352.38|232
1624346400000|2021-06-22 07:20:00|352.53|352.38|352.63|352.43|352.68|352.48|352.38|352.23|160
1624346700000|2021-06-22 07:25:00|352.58|352.38|352.63|352.43|352.63|352.48|352.48|352.33|183
1624347000000|2021-06-22 07:30:00|352.58|352.38|352.88|352.73|352.88|352.73|352.58|352.38|236
1624347300000|2021-06-22 07:35:00|352.83|352.68|352.68|352.53|352.88|352.68|352.68|352.53|145
1624347600000|2021-06-22 07:40:00|352.63|352.48|352.78|352.58|352.83|352.68|352.53|352.38|228
1624347900000|2021-06-22 07:45:00|352.73|352.63|353.03|352.83|353.03|352.88|352.63|352.48|317
1624348200000|2021-06-22 07:50:00|352.98|352.78|352.78|352.63|353.08|352.88|352.63|352.48|310
1624348500000|2021-06-22 07:55:00|352.83|352.68|352.73|352.58|352.83|352.68|352.53|352.38|386
1624348800000|2021-06-22 08:00:00|352.68|352.53|352.88|352.73|352.93|352.78|352.53|352.38|378
1624349100000|2021-06-22 08:05:00|352.93|352.78|352.78|352.63|353.03|352.88|352.78|352.63|126
1624349400000|2021-06-22 08:10:00|352.73|352.58|352.98|352.83|353.03|352.88|352.73|352.58|225
1624349700000|2021-06-22 08:15:00|352.93|352.78|353.13|352.98|353.18|352.98|352.83|352.68|272
1624350000000|2021-06-22 08:20:00|353.18|353.03|352.93|352.78|353.23|353.08|352.88|352.73|366
1624350300000|2021-06-22 08:25:00|352.98|352.73|353.03|352.83|353.08|352.93|352.88|352.73|149
1624350600000|2021-06-22 08:30:00|352.98|352.78|352.88|352.73|352.98|352.78|352.68|352.53|393
1624350900000|2021-06-22 08:35:00|352.83|352.68|352.93|352.78|353.03|352.88|352.63|352.48|352
1624351200000|2021-06-22 08:40:00|352.88|352.73|353.08|352.93|353.13|352.93|352.88|352.73|215
1624351500000|2021-06-22 08:45:00|353.03|352.88|353.08|352.93|353.13|352.98|352.88|352.73|294
1624351800000|2021-06-22 08:50:00|353.13|352.98|353.18|353.03|353.23|353.08|353.03|352.88|283
1624352100000|2021-06-22 08:55:00|353.23|352.98|353.28|353.13|353.28|353.13|353.13|352.98|385
1624352400000|2021-06-22 09:00:00|353.23|353.08|352.58|352.38|353.38|353.23|352.58|352.38|782
1624352700000|2021-06-22 09:05:00|352.63|352.43|352.63|352.43|352.73|352.58|352.48|352.33|405
1624353000000|2021-06-22 09:10:00|352.58|352.48|352.98|352.78|353.03|352.88|352.58|352.48|152
1624353300000|2021-06-22 09:15:00|353.03|352.83|353.13|352.93|353.23|353.08|353.03|352.83|178
1624353600000|2021-06-22 09:20:00|353.38|352.78|353.48|352.88|353.48|352.88|353.38|352.78|0
1624353900000|2021-06-22 09:25:00|353.38|352.78|353.48|352.88|353.48|352.88|353.38|352.78|0
1624354200000|2021-06-22 09:30:00|353.58|352.98|353.48|352.88|353.58|352.98|353.38|352.78|0
1624354500000|2021-06-22 09:35:00|353.38|352.78|353.28|352.68|353.48|352.88|353.18|352.58|0
1624354800000|2021-06-22 09:40:00|353.18|352.58|353.28|352.68|353.28|352.68|353.18|352.58|0
1624355100000|2021-06-22 09:45:00|353.18|352.58|353.38|352.78|353.38|352.78|353.18|352.58|0
1624355400000|2021-06-22 09:50:00|353.03|352.83|352.93|352.78|353.08|352.93|352.93|352.73|4
1624355700000|2021-06-22 09:55:00|352.98|352.73|352.93|352.73|352.98|352.78|352.83|352.68|15
1624356000000|2021-06-22 10:00:00|352.88|352.78|353.08|352.78|353.08|352.78|352.88|352.68|4
1624356300000|2021-06-22 10:05:00|353.03|352.83|353.13|352.93|353.18|352.93|352.98|352.78|4
1624356600000|2021-06-22 10:10:00|353.08||353.13||353.13||353.08||4
1624356900000|2021-06-22 10:15:00|353.08|352.88|352.98|352.78|353.13|352.93|352.98|352.78|28
1624357200000|2021-06-22 10:20:00|353.03|352.83|353.08|352.93|353.13|352.93|352.98|352.78|0
1624357500000|2021-06-22 10:25:00|353.13|352.88|353.03|352.83|353.13|352.88|352.88|352.73|10
1624357800000|2021-06-22 10:30:00|353.08|352.88|353.03|352.83|353.13|352.93|353.03|352.83|5
1624358100000|2021-06-22 10:35:00|353.08|352.88|353.08|352.88|353.18|352.93|353.08|352.88|5
1624358400000|2021-06-22 10:40:00|353.03|352.83|353.08|352.88|353.08|352.93|352.98|352.78|14
1624358700000|2021-06-22 10:45:00|353.13|352.93|353.18|352.98|353.23|353.08|353.13|352.88|34
1624359000000|2021-06-22 10:50:00|353.13|352.93|353.03|352.88|353.18|352.93|352.98|352.83|22
1624359300000|2021-06-22 10:55:00|353.08|352.93|353.13|352.93|353.18|353.03|353.03|352.88|4
1624359600000|2021-06-22 11:00:00|353.18|352.98|353.23|353.03|353.23|353.08|353.13|352.98|17
1624359900000|2021-06-22 11:05:00|353.18|353.08|353.33|353.18|353.43|353.28|353.18|353.03|85
1624360200000|2021-06-22 11:10:00|353.28|353.13|353.23|353.03|353.33|353.13|353.13|352.93|49
1624360500000|2021-06-22 11:15:00|353.18|352.98|353.23|353.03|353.28|353.13|353.08|352.93|24
1624360800000|2021-06-22 11:20:00|353.28|352.98|353.18|353.03|353.33|353.18|353.18|352.98|19
1624361100000|2021-06-22 11:25:00|353.23|353.08|353.33|353.13|353.33|353.13|353.13|352.98|19
1624361400000|2021-06-22 11:30:00|353.28|353.18|353.18|352.98|353.33|353.18|353.13|352.98|28
1624361700000|2021-06-22 11:35:00|353.13|353.03|353.13|352.93|353.18|353.03|353.08|352.93|15
1624362000000|2021-06-22 11:40:00|353.08|352.98|353.33|353.13|353.33|353.13|353.08|352.98|0
1624362300000|2021-06-22 11:45:00|353.28|353.18|353.18|352.93|353.28|353.18|353.08|352.93|8
1624362600000|2021-06-22 11:50:00|353.13|352.98|353.28|353.13|353.28|353.13|353.13|352.98|2
1624362900000|2021-06-22 11:55:00|353.33|353.08|353.23|353.08|353.33|353.13|353.13|352.98|17
1624363200000|2021-06-22 12:00:00|353.28|353.03|353.13|352.93|353.28|353.08|353.08|352.93|0
1624363500000|2021-06-22 12:05:00|353.18|352.98|353.18|352.93|353.33|353.18|353.13|352.93|4
1624363800000|2021-06-22 12:10:00|353.13|352.88|353.18|352.98|353.18|353.03|353.08|352.88|1
1624364100000|2021-06-22 12:15:00|353.13|353.03|353.13|352.93|353.23|353.08|353.08|352.93|6
1624364400000|2021-06-22 12:20:00|353.08|352.88|353.23|353.03|353.28|353.13|353.08|352.88|4
1624364700000|2021-06-22 12:25:00|353.18|352.98|352.98|352.78|353.23|353.03|352.93|352.78|23
1624365000000|2021-06-22 12:30:00|353.03|352.83|353.08|352.88|353.13|352.93|352.98|352.78|2
1624365300000|2021-06-22 12:35:00|353.03|352.93|352.83|352.68|353.08|352.93|352.83|352.68|18
1624365600000|2021-06-22 12:40:00|352.78|352.63|352.63|352.48|352.78|352.63|352.63|352.48|47
1624365900000|2021-06-22 12:45:00|352.68|352.43|352.43|352.28|352.68|352.43|352.43|352.28|71
1624366200000|2021-06-22 12:50:00|352.38|352.23|352.23|352.08|352.43|352.28|352.08|351.93|145
1624366500000|2021-06-22 12:55:00|352.28|352.13|352.38|352.18|352.38|352.23|352.23|352.08|28
1624366800000|2021-06-22 13:00:00|352.33|352.13|352.33|352.13|352.38|352.18|352.23|352.08|30
1624367100000|2021-06-22 13:05:00|352.38|352.18|352.43|352.28|352.53|352.33|352.38|352.18|27
1624367400000|2021-06-22 13:10:00|352.38|352.23|352.38|352.23|352.48|352.33|352.33|352.18|37
1624367700000|2021-06-22 13:15:00|352.43|352.28|352.33|352.18|352.48|352.33|352.28|352.13|50
1624368000000|2021-06-22 13:20:00|352.28|352.13|352.18|352.03|352.33|352.18|352.18|352.03|37
1624368300000|2021-06-22 13:25:00|352.13|351.98|352.08|351.93|352.18|351.98|352.03|351.88|66
1624368600000|2021-06-22 13:30:00|352.13|351.98|351.88|351.73|352.13|351.98|351.73|351.58|248
1624368900000|2021-06-22 13:35:00|351.83|351.68|351.68|351.53|351.83|351.73|351.63|351.48|132
1624369200000|2021-06-22 13:40:00|351.73|351.58|351.58|351.38|351.78|351.58|351.53|351.38|79
1624369500000|2021-06-22 13:45:00|351.63|351.43|351.63|351.48|351.93|351.78|351.58|351.38|63
1624369800000|2021-06-22 13:50:00|351.68|351.53|351.43|351.28|351.73|351.58|351.43|351.28|38
1624370100000|2021-06-22 13:55:00|351.48|351.33|351.53|351.38|351.63|351.48|351.43|351.23|43
1624370400000|2021-06-22 14:00:00|351.58|351.33|351.63|351.48|351.63|351.48|351.33|351.18|51
1624370700000|2021-06-22 14:05:00|351.68|351.43|351.73|351.58|351.88|351.73|351.58|351.38|56
1624371000000|2021-06-22 14:10:00|351.78|351.63|351.78|351.63|351.88|351.68|351.63|351.48|50
1624371300000|2021-06-22 14:15:00|351.83|351.58|352.03|351.88|352.08|351.93|351.83|351.58|85
1624371600000|2021-06-22 14:20:00|352.08|351.93|352.03|351.88|352.13|351.93|351.93|351.78|50
1624371900000|2021-06-22 14:25:00|351.98|351.83|352.13|351.98|352.18|352.03|351.98|351.83|48
1624372200000|2021-06-22 14:30:00|352.18|352.03|352.23|352.03|352.33|352.18|352.13|352.03|52
1624372500000|2021-06-22 14:35:00|352.18|352.08|352.23|352.08|352.28|352.13|352.13|351.93|17
1624372800000|2021-06-22 14:40:00|352.18|352.03|352.13|351.98|352.28|352.08|352.08|351.93|22
1624373100000|2021-06-22 14:45:00|352.18|352.03|352.28|352.13|352.33|352.13|352.13|352.03|18
1624373400000|2021-06-22 14:50:00|352.23|352.08|352.33|352.18|352.33|352.18|352.18|352.03|25
1624373700000|2021-06-22 14:55:00|352.28|352.13|352.43|352.28|352.48|352.33|352.28|352.13|26
1624374000000|2021-06-22 15:00:00|352.38|352.23|352.43|352.28|352.48|352.33|352.38|352.23|15
1624374300000|2021-06-22 15:05:00|352.48|352.33|352.53|352.38|352.53|352.38|352.43|352.23|27
1624374600000|2021-06-22 15:10:00|352.58|352.43|352.78|352.63|352.83|352.68|352.58|352.43|41
1624374900000|2021-06-22 15:15:00|352.83|352.68|352.73|352.58|352.88|352.73|352.73|352.58|42
1624375200000|2021-06-22 15:20:00|352.78|352.63|352.83|352.68|352.93|352.78|352.78|352.63|20
1624375500000|2021-06-22 15:25:00|352.88|352.63|352.88|352.73|353.03|352.88|352.83|352.63|10
1624375800000|2021-06-22 15:30:00|352.83|352.68|352.88|352.73|353.03|352.88|352.83|352.68|24
1624376100000|2021-06-22 15:35:00|352.83|352.68|352.78|352.63|352.93|352.73|352.78|352.63|11
1624376400000|2021-06-22 15:40:00|352.83|352.58|352.78|352.63|352.83|352.63|352.73|352.58|17
1624376700000|2021-06-22 15:45:00|352.83|352.68|352.83|352.68|352.88|352.68|352.73|352.58|9
1624377000000|2021-06-22 15:50:00|352.78|352.63|352.78|352.58|352.88|352.73|352.73|352.58|9
1624377300000|2021-06-22 15:55:00|352.73|352.63|352.73|352.53|352.83|352.63|352.68|352.53|13
1624377600000|2021-06-22 16:00:00|352.78|352.58|352.73|352.58|352.88|352.68|352.73|352.53|12
1624377900000|2021-06-22 16:05:00|352.78|352.63|352.78|352.63|352.88|352.73|352.73|352.58|11
1624378200000|2021-06-22 16:10:00|352.73|352.58|352.78|352.63|352.83|352.68|352.73|352.53|11
1624378500000|2021-06-22 16:15:00|352.73|352.58|352.73|352.58|352.78|352.63|352.68|352.53|13
1624378800000|2021-06-22 16:20:00|352.78|352.63|352.93|352.78|352.93|352.78|352.78|352.58|14
1624379100000|2021-06-22 16:25:00|352.98|352.73|353.03|352.88|353.03|352.88|352.98|352.73|18
1624379400000|2021-06-22 16:30:00|352.98|352.83|352.93|352.73|353.03|352.83|352.88|352.73|17
1624379700000|2021-06-22 16:35:00|352.98|352.78|352.93|352.78|353.03|352.88|352.93|352.73|14
1624380000000|2021-06-22 16:40:00|352.88|352.73|352.88|352.73|352.98|352.78|352.88|352.73|17
1624380300000|2021-06-22 16:45:00|352.93|352.78|352.93|352.78|352.98|352.83|352.88|352.73|17
1624380600000|2021-06-22 16:50:00|352.98|352.83|352.88|352.73|353.03|352.83|352.88|352.73|19
1624380900000|2021-06-22 16:55:00|352.93|352.78|352.78|352.58|352.98|352.78|352.78|352.58|16
1624381200000|2021-06-22 17:00:00|352.83|352.63|352.88|352.63|352.93|352.78|352.83|352.53|61
1624381500000|2021-06-22 17:05:00|352.83|352.58|352.98|352.78|352.98|352.78|352.78|352.58|18
1624381800000|2021-06-22 17:10:00|352.93|352.83|353.08|352.88|353.18|352.98|352.93|352.78|62
1624382100000|2021-06-22 17:15:00|353.03|352.83|352.98|352.83|353.08|352.88|352.98|352.78|7
1624382400000|2021-06-22 17:20:00|353.03|352.88|353.08|352.93|353.13|352.98|352.98|352.83|17
1624382700000|2021-06-22 17:25:00|353.13|352.98|353.13|352.93|353.18|352.98|353.08|352.93|12
1624383000000|2021-06-22 17:30:00|353.18|352.98|353.13|352.98|353.18|353.03|353.08|352.93|9
1624383300000|2021-06-22 17:35:00|353.08|352.93|353.13|352.98|353.13|352.98|353.08|352.88|12
1624383600000|2021-06-22 17:40:00|353.18|352.93|353.18|353.03|353.18|353.03|353.08|352.88|10
1624383900000|2021-06-22 17:45:00|353.13|352.98|353.28|353.08|353.28|353.13|353.13|352.93|20
1624384200000|2021-06-22 17:50:00|353.23|353.03|353.23|353.08|353.28|353.13|353.18|352.98|23
1624384500000|2021-06-22 17:55:00|353.18|353.03|353.18|352.98|353.28|353.08|353.13|352.93|14
1624384800000|2021-06-22 18:00:00|353.13|353.03|353.18|353.03|353.23|353.08|353.08|352.93|23
1624385100000|2021-06-22 18:05:00|353.13|352.98|353.13|352.93|353.18|352.98|353.08|352.93|18
1624385400000|2021-06-22 18:10:00|353.08|352.88|353.13|352.98|353.18|352.98|352.98|352.83|18
1624385700000|2021-06-22 18:15:00|353.18|352.93|352.98|352.78|353.23|353.03|352.93|352.73|27
1624386000000|2021-06-22 18:20:00|353.03|352.83|353.03|352.88|353.03|352.88|352.93|352.78|10
1624386300000|2021-06-22 18:25:00|352.98|352.83|353.03|352.88|353.03|352.88|352.88|352.73|26
1624386600000|2021-06-22 18:30:00|352.98|352.83|352.98|352.83|353.08|352.88|352.93|352.78|17
1624386900000|2021-06-22 18:35:00|353.03|352.88|353.13|352.93|353.18|352.98|352.93|352.78|21
1624387200000|2021-06-22 18:40:00|353.18|352.98|352.68|352.48|353.18|352.98|352.63|352.43|117
1624387500000|2021-06-22 18:45:00|352.73|352.58|352.88|352.68|352.93|352.78|352.73|352.53|30
1624387800000|2021-06-22 18:50:00|352.83|352.73|352.83|352.68|352.83|352.73|352.68|352.48|54
1624388100000|2021-06-22 18:55:00|352.88|352.73|353.03|352.88|353.13|352.98|352.88|352.68|74
1624388400000|2021-06-22 19:00:00|353.08|352.83|353.13|352.98|353.13|352.98|352.98|352.78|52
1624388700000|2021-06-22 19:05:00|353.08|352.93|353.18|352.98|353.23|353.08|353.03|352.83|30
1624389000000|2021-06-22 19:10:00|353.13|353.03|353.13|352.98|353.23|353.03|353.08|352.93|25
1624389300000|2021-06-22 19:15:00|353.18|353.03|353.18|353.03|353.23|353.08|353.08|352.93|22
1624389600000|2021-06-22 19:20:00|353.23|352.98|353.08|352.93|353.23|353.03|353.03|352.88|37
1624389900000|2021-06-22 19:25:00|353.13|352.98|353.23|353.08|353.23|353.08|353.08|352.93|19
1624390200000|2021-06-22 19:30:00|353.28|353.13|353.08|352.93|353.33|353.13|353.08|352.93|46
1624390500000|2021-06-22 19:35:00|353.13|352.88|353.08|352.93|353.13|352.98|353.03|352.88|35
1624390800000|2021-06-22 19:40:00|353.13|352.98|352.93|352.78|353.13|352.98|352.93|352.78|21
1624391100000|2021-06-22 19:45:00|352.98|352.73|352.88|352.73|352.98|352.83|352.88|352.73|24
1624391400000|2021-06-22 19:50:00|352.83|352.68|352.93|352.78|352.98|352.83|352.83|352.63|32
1624391700000|2021-06-22 19:55:00|352.88|352.68|352.53|352.38|352.93|352.73|352.53|352.38|130
1624392000000|2021-06-22 20:00:00|352.58|352.43|352.63|352.48|352.63|352.48|352.53|352.33|60
1624392300000|2021-06-22 20:05:00|352.68|352.53|352.73|352.58|352.73|352.58|352.58|352.43|10
1624392600000|2021-06-22 20:10:00|352.78|352.63|352.78|352.63|352.83|352.68|352.78|352.58|15
1624392900000|2021-06-22 20:15:00|352.83|352.68|352.83|352.68|352.83|352.68|352.78|352.63|4
1624393200000|2021-06-22 20:20:00|352.78|352.63|352.88|352.68|352.88|352.73|352.78|352.63|3
1624393500000|2021-06-22 20:25:00|352.93|352.73|352.93|352.78|352.93|352.78|352.93|352.68|5
1624393800000|2021-06-22 20:30:00|352.98|352.83|353.13|352.93|353.13|352.93|352.98|352.83|7
1624394100000|2021-06-22 20:35:00|353.08|352.98|353.13|352.93|353.13|352.98|353.08|352.93|6
1624394400000|2021-06-22 20:40:00|353.08|352.88|352.93|352.68|353.13|352.88|352.93|352.68|16
1624394700000|2021-06-22 20:45:00|352.88|352.73|352.98|352.83|353.03|352.83|352.88|352.68|10
1624395000000|2021-06-22 20:50:00|352.93|352.73|352.98|352.73|352.98|352.78|352.83|352.63|5
1624395300000|2021-06-22 20:55:00|352.93|352.68|352.73|352.43|352.98|352.73|352.68|352.43|40
1624395600000|2021-06-22 21:00:00|352.68|352.48|353.08|352.43|353.13|352.48|352.68|352.43|0
1624395900000|2021-06-22 21:05:00||352.48||352.43||352.48||352.43|0
1624396200000|2021-06-22 21:10:00||352.48||352.48||352.48||352.48|0
1624399200000|2021-06-22 22:00:00|352.98|352.38|352.98|352.38|353.08|352.48|352.98|352.38|0
1624400100000|2021-06-22 22:15:00|352.78|352.18|352.78|352.18|352.78|352.18|352.78|352.18|0
1624400700000|2021-06-22 22:25:00|352.68|352.08|352.68|352.08|352.78|352.18|352.68|352.08|0
1624401000000|2021-06-22 22:30:00|352.78|352.18|352.68|352.08|352.78|352.18|352.68|352.08|0
1624401300000|2021-06-22 22:35:00|352.78|352.18|352.68|352.08|352.78|352.18|352.68|352.08|0
1624401900000|2021-06-22 22:45:00|352.78|352.18|352.78|352.18|352.78|352.18|352.68|352.08|0
1624402500000|2021-06-22 22:55:00|352.68|352.08|352.78|352.18|352.78|352.18|352.68|352.08|0
1624402800000|2021-06-22 23:00:00|352.68|352.08|352.78|352.18|352.78|352.18|352.68|352.08|0
1624404900000|2021-06-22 23:35:00|352.88|352.28|352.88|352.28|352.88|352.28|352.78|352.18|0
1624405200000|2021-06-22 23:40:00|352.78|352.18|352.78|352.18|352.88|352.28|352.78|352.18|0
1624405500000|2021-06-22 23:45:00|352.88|352.28|352.88|352.28|352.88|352.28|352.78|352.18|0
1624405800000|2021-06-22 23:50:00|352.78|352.18|352.88|352.28|352.88|352.28|352.78|352.18|0
1624406100000|2021-06-22 23:55:00|352.78|352.18|352.78|352.18|352.78|352.18|352.78|352.18|0
1624406400000|2021-06-23 00:00:00|352.68|352.08|352.78|352.18|352.78|352.18|352.68|352.08|0
1624406700000|2021-06-23 00:05:00|352.88|352.28|352.88|352.28|352.88|352.28|352.78|352.18|0
1624407000000|2021-06-23 00:10:00|352.98|352.38|352.98|352.38|352.98|352.38|352.88|352.28|0
1624407300000|2021-06-23 00:15:00|352.88|352.28|352.88|352.28|352.98|352.38|352.88|352.28|0
1624407600000|2021-06-23 00:20:00|352.78|352.18|352.88|352.28|352.88|352.28|352.78|352.18|0
1624408200000|2021-06-23 00:30:00|353.23|352.98|353.58|353.43|353.63|353.43|352.08|351.83|815
1624408500000|2021-06-23 00:35:00|353.63|353.38|353.83|353.68|353.93|353.78|353.53|353.33|428
1624408800000|2021-06-23 00:40:00|353.78|353.63|353.83|353.63|353.93|353.78|353.33|353.18|412
1624409100000|2021-06-23 00:45:00|353.78|353.73|354.18|354.03|354.18|354.03|353.78|353.73|278
1624409400000|2021-06-23 00:50:00|354.13|353.98|353.88|353.68|354.13|353.98|353.83|353.63|230
1624409700000|2021-06-23 00:55:00|353.93|353.73|353.98|353.83|354.18|354.03|353.88|353.68|250
1624410000000|2021-06-23 01:00:00|353.93|353.78|353.33|353.13|354.18|353.98|353.23|353.08|421
1624410300000|2021-06-23 01:05:00|353.28|353.08|353.63|353.43|353.78|353.63|353.23|353.08|223
1624410600000|2021-06-23 01:10:00|353.68|353.48|353.38|353.23|353.68|353.53|353.38|353.23|170
1624410900000|2021-06-23 01:15:00|353.33|353.18|352.73|352.58|353.38|353.23|352.68|352.53|421
1624411200000|2021-06-23 01:20:00|352.78|352.63|353.13|352.93|353.33|353.18|352.68|352.53|378
1624411500000|2021-06-23 01:25:00|353.08|352.88|353.33|353.13|353.53|353.38|353.03|352.88|213
1624411800000|2021-06-23 01:30:00|353.28|353.18|353.13|352.93|353.38|353.23|353.08|352.88|226
1624412100000|2021-06-23 01:35:00|353.18|352.98|353.18|352.98|353.28|353.13|352.88|352.73|173
1624412400000|2021-06-23 01:40:00|353.13|353.03|353.28|353.08|353.28|353.08|352.83|352.68|154
1624412700000|2021-06-23 01:45:00|353.23|353.13|353.48|353.33|353.53|353.38|353.23|353.13|810
1624413000000|2021-06-23 01:50:00|353.53|353.38|353.68|353.53|353.78|353.58|353.48|353.28|187
1624413300000|2021-06-23 01:55:00|353.73|353.58|353.73|353.53|353.93|353.78|353.58|353.38|622
1624413600000|2021-06-23 02:00:00|353.68|353.58|353.93|353.73|353.93|353.78|353.68|353.53|193
1624413900000|2021-06-23 02:05:00|353.88|353.78|354.18|353.98|354.18|354.03|353.88|353.73|443
1624414200000|2021-06-23 02:10:00|354.23|354.03|354.43|354.23|354.48|354.33|354.13|353.98|481
1624414500000|2021-06-23 02:15:00|354.38|354.28|353.93|353.78|354.43|354.28|353.93|353.78|222
1624414800000|2021-06-23 02:20:00|353.98|353.83|353.88|353.68|354.08|353.93|353.83|353.68|123
1624415100000|2021-06-23 02:25:00|353.93|353.73|354.08|353.93|354.13|353.98|353.88|353.68|93
1624415400000|2021-06-23 02:30:00|354.13|353.98|354.48|354.28|354.53|354.38|354.03|353.88|188
1624415700000|2021-06-23 02:35:00|354.53|354.33|354.63|354.48|354.83|354.68|354.53|354.33|253
1624416000000|2021-06-23 02:40:00|354.68|354.53|354.58|354.43|354.88|354.73|354.48|354.28|202
1624416300000|2021-06-23 02:45:00|354.63|354.48|354.63|354.48|354.88|354.73|354.58|354.43|198
1624416600000|2021-06-23 02:50:00|354.58|354.43|354.93|354.78|354.93|354.78|354.58|354.43|226
1624416900000|2021-06-23 02:55:00|354.88|354.73|354.63|354.48|354.98|354.83|354.53|354.33|255
1624417200000|2021-06-23 03:00:00|354.58|354.43|354.73|354.58|354.83|354.68|354.58|354.43|213
1624417500000|2021-06-23 03:05:00|354.78|354.63|355.03|354.88|355.08|354.93|354.78|354.63|247
1624417800000|2021-06-23 03:10:00|355.08|354.93|355.23|355.08|355.23|355.08|355.03|354.88|359
1624418100000|2021-06-23 03:15:00|355.33|355.18|355.23|355.08|355.38|355.23|355.08|354.93|691
1624418400000|2021-06-23 03:20:00|355.28|355.13|355.48|355.33|355.48|355.33|355.23|355.08|283
1624418700000|2021-06-23 03:25:00|355.53|355.38|355.53|355.38|355.63|355.43|355.33|355.18|275
1624419000000|2021-06-23 03:30:00|355.58|355.43|355.63|355.48|355.68|355.53|355.48|355.33|206
1624419300000|2021-06-23 03:35:00|355.68|355.53|355.43|355.28|355.68|355.53|355.28|355.13|256
1624419600000|2021-06-23 03:40:00|355.48|355.33|355.48|355.33|355.63|355.43|355.43|355.28|218
1624419900000|2021-06-23 03:45:00|355.53|355.38|355.73|355.58|355.73|355.58|355.53|355.38|262
1624420200000|2021-06-23 03:50:00|355.68|355.53|355.33|355.18|355.83|355.68|355.28|355.08|330
1624420500000|2021-06-23 03:55:00|355.38|355.23|355.43|355.28|355.53|355.33|355.33|355.18|179
1624420800000|2021-06-23 04:00:00|355.48|355.33|355.53|355.38|355.63|355.48|355.48|355.33|120
1624421100000|2021-06-23 04:05:00|355.58|355.43|355.78|355.63|355.83|355.68|355.53|355.43|66
1624421400000|2021-06-23 04:10:00|355.68|355.58|355.58|355.43|355.73|355.58|355.48|355.33|98
1624421700000|2021-06-23 04:15:00|355.63|355.48|355.83|355.68|355.88|355.73|355.63|355.48|175
1624422000000|2021-06-23 04:20:00|355.88|355.73|356.18|356.03|356.18|356.03|355.83|355.68|360
1624422300000|2021-06-23 04:25:00|356.08|355.93|356.23|356.03|356.33|356.18|355.98|355.83|462
1624422600000|2021-06-23 04:30:00|356.28|356.08|356.18|356.03|356.43|356.28|356.18|356.03|214
1624422900000|2021-06-23 04:35:00|356.23|356.08|356.18|356.03|356.38|356.18|356.18|356.03|125
1624423200000|2021-06-23 04:40:00|356.23|356.08|356.38|356.23|356.38|356.23|356.18|356.03|126
1624423500000|2021-06-23 04:45:00|356.43|356.28|356.28|356.13|356.43|356.28|356.23|356.08|261
1624423800000|2021-06-23 04:50:00|356.23|356.08|356.08|355.88|356.23|356.08|355.98|355.78|117
1624424100000|2021-06-23 04:55:00|356.03|355.83|355.98|355.78|356.03|355.83|355.78|355.63|96
1624424400000|2021-06-23 05:00:00|355.93|355.73|355.78|355.58|355.93|355.73|355.38|355.23|440
1624424700000|2021-06-23 05:05:00|355.73|355.63|355.63|355.43|355.98|355.83|355.58|355.43|185
1624425000000|2021-06-23 05:10:00|355.58|355.48|355.93|355.78|355.93|355.78|355.53|355.33|199
1624425300000|2021-06-23 05:15:00|355.98|355.83|356.08|355.93|356.23|356.08|355.88|355.73|219
1624425600000|2021-06-23 05:20:00|356.13|355.98|356.38|356.23|356.43|356.23|356.13|355.98|262
1624425900000|2021-06-23 05:25:00|356.33|356.18|356.03|355.83|356.33|356.18|356.03|355.83|170
1624426200000|2021-06-23 05:30:00|355.98|355.78|355.63|355.48|356.03|355.83|355.53|355.33|280
1624426500000|2021-06-23 05:35:00|355.68|355.53|355.53|355.38|355.78|355.63|355.38|355.23|313
1624426800000|2021-06-23 05:40:00|355.48|355.33|355.38|355.23|355.68|355.53|355.38|355.23|166
1624427100000|2021-06-23 05:45:00|355.33|355.18|355.33|355.18|355.33|355.18|355.18|355.03|276
1624427400000|2021-06-23 05:50:00|355.38|355.23|355.28|355.08|355.43|355.28|355.23|355.08|169
1624427700000|2021-06-23 05:55:00|355.33|355.13|355.38|355.23|355.48|355.33|355.23|355.08|154
1624428000000|2021-06-23 06:00:00|355.33|355.18|355.18|354.98|355.38|355.23|355.13|354.93|179
1624428300000|2021-06-23 06:05:00|355.13|354.93|355.23|355.08|355.23|355.08|355.03|354.83|108
1624428600000|2021-06-23 06:10:00|355.28|355.13|355.18|355.03|355.33|355.13|355.08|354.93|199
1624428900000|2021-06-23 06:15:00|355.23|355.08|355.28|355.13|355.28|355.13|355.18|355.03|117
1624429200000|2021-06-23 06:20:00|355.33|355.18|355.33|355.18|355.38|355.23|355.28|355.13|145
1624429500000|2021-06-23 06:25:00|355.38|355.23|355.28|355.08|355.43|355.28|355.18|355.03|114
1624429800000|2021-06-23 06:30:00|355.23|355.13|355.43|355.28|355.43|355.28|355.23|355.08|85
1624430100000|2021-06-23 06:35:00|355.48|355.33|355.63|355.48|355.68|355.53|355.43|355.28|104
1624430400000|2021-06-23 06:40:00|355.68|355.53|355.88|355.73|355.93|355.78|355.63|355.48|232
1624430700000|2021-06-23 06:45:00|355.93|355.78|355.53|355.38|355.93|355.78|355.53|355.38|205
1624431000000|2021-06-23 06:50:00|355.58|355.43|355.58|355.43|355.63|355.48|355.53|355.38|129
1624431300000|2021-06-23 06:55:00|355.63|355.48|355.78|355.63|355.78|355.63|355.23|355.08|355
1624431600000|2021-06-23 07:00:00|355.83|355.68|355.83|355.68|355.98|355.83|355.73|355.58|224
1624431900000|2021-06-23 07:05:00|355.88|355.73|355.63|355.48|355.88|355.73|355.63|355.48|261
1624432200000|2021-06-23 07:10:00|355.68|355.43|355.38|355.23|355.68|355.48|355.38|355.23|310
1624432500000|2021-06-23 07:15:00|355.28|355.13|355.63|355.43|355.63|355.43|355.13|354.98|679
1624432800000|2021-06-23 07:20:00|355.58|355.48|355.63|355.43|355.78|355.63|355.58|355.43|205
1624433100000|2021-06-23 07:25:00|355.68|355.48|355.43|355.23|355.73|355.58|355.33|355.18|447
1624433400000|2021-06-23 07:30:00|355.48|355.28|355.33|355.18|355.58|355.43|355.28|355.13|271
1624433700000|2021-06-23 07:35:00|355.28|355.13|355.18|355.03|355.38|355.23|355.08|354.93|236
1624434000000|2021-06-23 07:40:00|355.13|354.98|355.23|355.08|355.28|355.13|355.13|354.93|260
1624434300000|2021-06-23 07:45:00|355.18|355.03|355.48|355.33|355.53|355.38|355.18|355.03|264
1624434600000|2021-06-23 07:50:00|355.43|355.28|355.38|355.23|355.43|355.28|355.23|355.08|237
1624434900000|2021-06-23 07:55:00|355.33|355.18|355.28|355.13|355.53|355.38|355.23|355.08|237
1624435200000|2021-06-23 08:00:00|355.18|355.03|355.18|354.98|355.33|355.18|355.13|354.98|303
1624435500000|2021-06-23 08:05:00|355.13|355.03|354.93|354.78|355.28|355.13|354.83|354.68|434
1624435800000|2021-06-23 08:10:00|354.88|354.73|354.93|354.73|354.98|354.78|354.68|354.53|332
1624436100000|2021-06-23 08:15:00|354.88|354.78|355.38|355.23|355.53|355.33|354.88|354.73|477
1624436400000|2021-06-23 08:20:00|355.43|355.28|355.23|355.08|355.43|355.28|355.13|354.98|329
1624436700000|2021-06-23 08:25:00|355.28|355.13|355.23|355.08|355.33|355.18|355.13|354.98|179
1624437000000|2021-06-23 08:30:00|355.28|355.13|355.23|355.08|355.48|355.33|355.23|355.03|391
1624437300000|2021-06-23 08:35:00|355.28|355.13|355.53|355.38|355.58|355.43|355.28|355.13|219
1624437600000|2021-06-23 08:40:00|355.58|355.43|355.53|355.38|355.68|355.53|355.38|355.23|290
1624437900000|2021-06-23 08:45:00|355.58|355.43|355.33|355.18|355.58|355.43|355.28|355.13|234
1624438200000|2021-06-23 08:50:00|355.38|355.23|355.38|355.23|355.58|355.43|355.28|355.13|768
1624438500000|2021-06-23 08:55:00|355.43|355.18|355.03|354.83|355.43|355.18|354.88|354.73|422
1624438800000|2021-06-23 09:00:00|354.98|354.88|354.63|354.43|355.13|354.98|354.58|354.38|885
1624439100000|2021-06-23 09:05:00|354.68|354.48|354.48|354.33|354.68|354.53|354.28|354.13|439
1624439400000|2021-06-23 09:10:00|354.43|354.28|354.53|354.33|354.63|354.48|354.23|354.08|750
1624439700000|2021-06-23 09:15:00|354.43|354.28|354.53|354.33|354.58|354.38|354.33|354.13|99
1624440000000|2021-06-23 09:20:00|354.68|354.08|354.58|353.98|354.68|354.08|354.58|353.98|0
1624440300000|2021-06-23 09:25:00|354.48|353.88|354.88|354.28|354.88|354.28|354.48|353.88|108
1624440600000|2021-06-23 09:30:00|354.78|354.18|354.98|354.38|354.98|354.38|354.78|354.18|0
1624440900000|2021-06-23 09:35:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1624441200000|2021-06-23 09:40:00|355.08|354.48|355.08|354.48|355.08|354.48|355.08|354.48|0
1624441500000|2021-06-23 09:45:00|354.98|354.38|355.08|354.48|355.08|354.48|354.98|354.38|0
1624441800000|2021-06-23 09:50:00|354.38|354.18|354.28|354.13|354.48|354.28|354.28|354.13|39
1624442100000|2021-06-23 09:55:00|354.23|354.08|354.13|353.98|354.33|354.13|354.13|353.98|19
1624442400000|2021-06-23 10:00:00|354.18|354.03|354.38|354.18|354.38|354.23|354.13|353.98|679
1624442700000|2021-06-23 10:05:00|354.33|354.13|354.38|354.23|354.43|354.28|354.18|354.03|25
1624443000000|2021-06-23 10:10:00|354.43|354.18|354.58|354.43|354.68|354.53|354.43|354.18|52
1624443300000|2021-06-23 10:15:00|354.53|354.38|354.58|354.43|354.63|354.48|354.53|354.38|14
1624443600000|2021-06-23 10:20:00|354.53|354.38|354.68|354.53|354.68|354.53|354.48|354.28|35
1624443900000|2021-06-23 10:25:00|354.63|354.48|354.78|354.63|354.78|354.63|354.58|354.43|10
1624444200000|2021-06-23 10:30:00|354.73|354.58|354.68|354.53|354.78|354.63|354.63|354.48|8
1624444500000|2021-06-23 10:35:00|354.63|354.48|354.63|354.48|354.68|354.48|354.53|354.38|14
1624444800000|2021-06-23 10:40:00|354.58|354.43|354.53|354.38|354.63|354.48|354.53|354.33|15
1624445100000|2021-06-23 10:45:00|354.58|354.43|354.58|354.43|354.58|354.43|354.53|354.38|3
1624445400000|2021-06-23 10:50:00|354.53|354.38|354.48|354.33|354.58|354.43|354.48|354.28|12
1624445700000|2021-06-23 10:55:00|354.53|354.28|354.43|354.23|354.53|354.38|354.33|354.18|4
1624446000000|2021-06-23 11:00:00|354.38|354.18|354.23|354.08|354.43|354.23|354.23|354.08|7
1624446300000|2021-06-23 11:05:00|354.28|354.13|354.33|354.18|354.33|354.18|354.28|354.08|6
1624446600000|2021-06-23 11:10:00|354.28|354.13|354.28|354.13|354.33|354.18|354.23|354.03|20
1624446900000|2021-06-23 11:15:00|354.33|354.08|354.38|354.23|354.43|354.23|354.28|354.08|5
1624447200000|2021-06-23 11:20:00|354.33|354.18|354.23|354.08|354.33|354.18|354.18|354.03|44
1624447500000|2021-06-23 11:25:00|354.28|354.03|354.18|354.03|354.28|354.08|354.08|353.93|11
1624447800000|2021-06-23 11:30:00|354.13|353.98|354.33|354.18|354.33|354.18|354.13|353.93|10
1624448100000|2021-06-23 11:35:00|354.38|354.23|354.18|353.98|354.38|354.23|354.08|353.93|15
1624448400000|2021-06-23 11:40:00|354.13|354.03|354.28|354.13|354.28|354.13|354.13|353.98|10
1624448700000|2021-06-23 11:45:00|354.23|354.08|354.28|354.13|354.33|354.18|354.18|353.98|14
1624449000000|2021-06-23 11:50:00|354.23|354.08|354.33|354.18|354.38|354.23|354.23|354.08|12
1624449300000|2021-06-23 11:55:00|354.38|354.23|354.33|354.18|354.38|354.23|354.28|354.13|11
1624449600000|2021-06-23 12:00:00|354.38|354.23|354.33|354.18|354.43|354.28|354.33|354.18|6
1624449900000|2021-06-23 12:05:00|354.38|354.23|354.48|354.33|354.48|354.33|354.38|354.23|13
1624450200000|2021-06-23 12:10:00|354.53|354.38|354.78|354.58|354.78|354.58|354.53|354.38|32
1624450500000|2021-06-23 12:15:00|354.73|354.63|354.48|354.33|354.78|354.63|354.48|354.33|58
1624450800000|2021-06-23 12:20:00|354.43|354.28|354.63|354.48|354.68|354.53|354.43|354.28|28
1624451100000|2021-06-23 12:25:00|354.58|354.43|354.53|354.38|354.63|354.43|354.53|354.38|27
1624451400000|2021-06-23 12:30:00|354.58|354.43|354.33|354.18|354.58|354.43|354.33|354.13|66
1624451700000|2021-06-23 12:35:00|354.38|354.23|354.23|354.08|354.38|354.23|354.23|354.03|115
1624452000000|2021-06-23 12:40:00|354.28|354.13|354.23|354.08|354.28|354.13|354.18|354.03|108
1624452300000|2021-06-23 12:45:00|354.28|354.13|354.23|354.08|354.33|354.18|354.18|354.03|36
1624452600000|2021-06-23 12:50:00|354.28|354.13|354.18|354.03|354.28|354.13|354.13|353.98|55
1624452900000|2021-06-23 12:55:00|354.23|353.98|354.28|354.13|354.28|354.13|354.13|353.98|38
1624453200000|2021-06-23 13:00:00|354.23|354.08|354.13|353.98|354.23|354.08|354.08|353.93|33
1624453500000|2021-06-23 13:05:00|354.08|353.93|354.13|353.98|354.13|353.98|354.08|353.93|38
1624453800000|2021-06-23 13:10:00|354.08|353.93|354.08|353.93|354.13|353.93|354.08|353.93|22
1624454100000|2021-06-23 13:15:00|354.13|353.98|354.13|353.98|354.18|353.98|354.08|353.93|35
1624454400000|2021-06-23 13:20:00|354.18|354.03|354.13|353.93|354.23|354.08|354.13|353.93|40
1624454700000|2021-06-23 13:25:00|354.08|353.98|354.08|353.93|354.23|354.03|354.08|353.93|37
1624455000000|2021-06-23 13:30:00|354.13|353.98|354.33|354.18|354.38|354.23|354.08|353.93|113
1624455300000|2021-06-23 13:35:00|354.38|354.23|354.28|354.13|354.43|354.28|354.23|354.08|87
1624455600000|2021-06-23 13:40:00|354.33|354.18|354.48|354.33|354.48|354.33|354.28|354.13|61
1624455900000|2021-06-23 13:45:00|354.43|354.28|354.33|354.18|354.53|354.38|354.28|354.13|72
1624456200000|2021-06-23 13:50:00|354.28|354.13|354.13|353.98|354.33|354.18|354.08|353.93|57
1624456500000|2021-06-23 13:55:00|354.18|354.03|354.58|354.33|354.68|354.53|354.18|353.98|57
1624456800000|2021-06-23 14:00:00|354.63|354.38|354.38|354.18|354.63|354.38|354.23|354.08|49
1624457100000|2021-06-23 14:05:00|354.33|354.13|354.53|354.33|354.53|354.38|354.33|354.13|14
1624457400000|2021-06-23 14:10:00|354.48|354.28|354.48|354.33|354.53|354.38|354.38|354.18|15
1624457700000|2021-06-23 14:15:00|354.53|354.28|354.53|354.38|354.63|354.43|354.43|354.28|30
1624458000000|2021-06-23 14:20:00|354.48|354.33|354.48|354.33|354.53|354.38|354.33|354.18|38
1624458300000|2021-06-23 14:25:00|354.53|354.38|354.33|354.13|354.58|354.43|354.23|354.08|29
1624458600000|2021-06-23 14:30:00|354.28|354.08|354.08|353.93|354.38|354.18|353.98|353.83|42
1624458900000|2021-06-23 14:35:00|354.13|353.98|353.98|353.83|354.18|353.98|353.98|353.83|9
1624459200000|2021-06-23 14:40:00|354.03|353.88|354.13|353.93|354.13|353.93|353.98|353.83|5
1624459500000|2021-06-23 14:45:00|354.08|353.98|353.83|353.63|354.13|353.98|353.73|353.58|66
1624459800000|2021-06-23 14:50:00|353.78|353.68|353.78|353.63|353.88|353.68|353.68|353.53|30
1624460100000|2021-06-23 14:55:00|353.73|353.58|353.88|353.73|353.93|353.78|353.73|353.58|15
1624460400000|2021-06-23 15:00:00|353.93|353.78|353.53|353.38|353.93|353.78|353.53|353.38|33
1624460700000|2021-06-23 15:05:00|353.48|353.33|353.38|353.23|353.63|353.43|353.33|353.18|29
1624461000000|2021-06-23 15:10:00|353.43|353.28|353.48|353.33|353.53|353.38|353.43|353.23|7
1624461300000|2021-06-23 15:15:00|353.58|353.38|353.63|353.43|353.68|353.53|353.53|353.38|71
1624461600000|2021-06-23 15:20:00|353.58|353.38|353.63|353.48|353.63|353.48|353.43|353.28|20
1624461900000|2021-06-23 15:25:00|353.68|353.53|353.58|353.38|353.68|353.53|353.53|353.38|11
1624462200000|2021-06-23 15:30:00|353.53|353.43|353.38|353.18|353.58|353.43|353.38|353.18|7
1624462500000|2021-06-23 15:35:00|353.33|353.23|353.58|353.43|353.63|353.48|353.33|353.18|73
1624462800000|2021-06-23 15:40:00|353.63|353.48|353.63|353.48|353.78|353.58|353.58|353.43|21
1624463100000|2021-06-23 15:45:00|353.68|353.53|353.78|353.63|353.78|353.63|353.63|353.48|19
1624463400000|2021-06-23 15:50:00|353.73|353.58|353.78|353.63|353.83|353.68|353.73|353.58|5
1624463700000|2021-06-23 15:55:00|353.83|353.68|353.78|353.63|353.83|353.68|353.73|353.58|3
1624464000000|2021-06-23 16:00:00|353.83|353.68|353.73|353.53|353.83|353.68|353.68|353.53|6
1624464300000|2021-06-23 16:05:00|353.78|353.58|353.73|353.58|353.83|353.63|353.68|353.53|12
1624464600000|2021-06-23 16:10:00|353.78|353.63|353.78|353.63|353.83|353.63|353.73|353.58|4
1624464900000|2021-06-23 16:15:00|353.73|353.58|353.78|353.63|353.83|353.63|353.73|353.53|7
1624465200000|2021-06-23 16:20:00|353.83|353.58|353.68|353.53|353.83|353.63|353.68|353.53|4
1624465500000|2021-06-23 16:25:00|353.73|353.58|353.78|353.63|353.78|353.63|353.68|353.58|3
1624465800000|2021-06-23 16:30:00|353.73|353.58|353.73|353.58|353.78|353.58|353.68|353.53|6
1624466100000|2021-06-23 16:35:00|353.68|353.53|353.33|353.18|353.68|353.53|353.33|353.18|35
1624466400000|2021-06-23 16:40:00|353.28|353.13|353.63|353.43|353.63|353.43|353.28|353.13|28
1624466700000|2021-06-23 16:45:00|353.58|353.38|353.58|353.43|353.63|353.48|353.48|353.28|12
1624467000000|2021-06-23 16:50:00|353.63|353.48|353.53|353.38|353.68|353.53|353.53|353.38|7
1624467300000|2021-06-23 16:55:00|353.48|353.33|353.58|353.38|353.58|353.38|353.43|353.23|17
1624467600000|2021-06-23 17:00:00|353.63|353.43|353.58|353.33|353.63|353.43|353.48|353.23|8
1624467900000|2021-06-23 17:05:00|353.63|353.38|353.58|353.38|353.63|353.48|353.53|353.33|12
1624468200000|2021-06-23 17:10:00|353.53|353.43|353.53|353.33|353.58|353.43|353.38|353.23|25
1624468500000|2021-06-23 17:15:00|353.58|353.38|353.58|353.38|353.58|353.38|353.53|353.38|1
1624468800000|2021-06-23 17:20:00|353.53|353.43|353.68|353.48|353.73|353.53|353.53|353.43|1
1624469100000|2021-06-23 17:25:00|353.73|353.53|353.63|353.43|353.73|353.53|353.58|353.43|22
1624469400000|2021-06-23 17:30:00|353.58||353.63||353.63||353.58||1
1624469700000|2021-06-23 17:35:00|353.68|353.53|353.63|353.48|353.68|353.53|353.63|353.43|11
1624470000000|2021-06-23 17:40:00|353.68|353.53|353.68|353.48|353.68|353.53|353.63|353.43|18
1624470300000|2021-06-23 17:45:00|353.73|353.53|353.78|353.58|353.78|353.58|353.63|353.48|10
1624470600000|2021-06-23 17:50:00|353.73|353.63|353.73|353.53|353.78|353.63|353.73|353.53|4
1624470900000|2021-06-23 17:55:00|353.78|353.48|353.83|353.58|353.83|353.58|353.73|353.48|12
1624471200000|2021-06-23 18:00:00|353.78|353.53|353.78|353.53|353.83|353.53|353.78|353.53|0
1624471500000|2021-06-23 18:05:00|353.83||353.83||353.83||353.78||0
1624471800000|2021-06-23 18:10:00|353.78|353.58|353.83|353.58|353.83|353.58|353.78|353.53|0
1624472100000|2021-06-23 18:15:00|353.78|353.53|353.83|353.53|353.83|353.58|353.68|353.53|3
1624472400000|2021-06-23 18:20:00|353.78|353.58|353.78|353.58|353.83|353.58|353.78|353.53|11
1624472700000|2021-06-23 18:25:00|353.83|353.63|353.63|353.48|353.83|353.63|353.63|353.48|8
1624473000000|2021-06-23 18:30:00|353.58|353.43|353.63|353.48|353.63|353.48|353.53|353.38|8
1624473300000|2021-06-23 18:35:00|353.58|353.43|353.63|353.43|353.63|353.48|353.58|353.43|1
1624473600000|2021-06-23 18:40:00|353.58|353.48|353.63|353.43|353.63|353.48|353.53|353.38|8
1624473900000|2021-06-23 18:45:00|353.58|353.38|353.63|353.43|353.68|353.48|353.58|353.38|1
1624474200000|2021-06-23 18:50:00|353.58|353.48|353.58|353.43|353.68|353.48|353.58|353.38|6
1624474500000|2021-06-23 18:55:00|353.63|353.48|353.68|353.53|353.68|353.53|353.58|353.43|0
1624474800000|2021-06-23 19:00:00|353.73|353.48|353.73|353.53|353.73|353.58|353.68|353.48|3
1624475100000|2021-06-23 19:05:00|353.68|353.58|353.58|353.43|353.73|353.58|353.58|353.38|1
1624475400000|2021-06-23 19:10:00|353.63|353.48|353.73|353.53|353.73|353.53|353.58|353.43|2
1624475700000|2021-06-23 19:15:00|353.68|353.48|353.63|353.48|353.68|353.48|353.58|353.43|12
1624476000000|2021-06-23 19:20:00|353.68|353.53|353.73|353.53|353.73|353.53|353.63|353.48|1
1624476300000|2021-06-23 19:25:00|353.68|353.48|353.73|353.53|353.73|353.58|353.68|353.48|0
1624476600000|2021-06-23 19:30:00|353.68||353.68||353.73||353.68||3
1624476900000|2021-06-23 19:35:00|353.73|353.48|353.58|353.38|353.73|353.53|353.53|353.38|11
1624477200000|2021-06-23 19:40:00|353.53|353.33|353.38|353.23|353.53|353.33|353.38|353.23|16
1624477500000|2021-06-23 19:45:00|353.43|353.28|353.18|353.03|353.43|353.28|353.18|353.03|8
1624477800000|2021-06-23 19:50:00|353.13|352.98|353.13|352.98|353.18|353.03|353.08|352.93|42
1624478100000|2021-06-23 19:55:00|353.03|352.88|353.18|353.03|353.28|353.13|353.03|352.88|96
1624478400000|2021-06-23 20:00:00|353.13|352.93|353.38|353.18|353.38|353.18|353.13|352.93|19
1624478700000|2021-06-23 20:05:00|353.33|353.13|353.53|353.33|353.53|353.38|353.33|353.13|3
1624479000000|2021-06-23 20:10:00|353.48|353.28|353.58|353.38|353.58|353.38|353.43|353.28|0
1624479300000|2021-06-23 20:15:00|353.53|353.33|353.48|353.28|353.53|353.33|353.43|353.28|2
1624479600000|2021-06-23 20:20:00|353.43|353.23|353.38|353.23|353.48|353.28|353.38|353.18|7
1624479900000|2021-06-23 20:25:00|353.43|353.28|353.43|353.23|353.48|353.28|353.38|353.23|5
1624480200000|2021-06-23 20:30:00|353.38|353.28|353.43|353.23|353.48|353.28|353.38|353.18|0
1624480500000|2021-06-23 20:35:00|353.38||353.43||353.43||353.38||1
1624480800000|2021-06-23 20:40:00|353.38|353.28|353.43|353.18|353.48|353.28|353.38|353.18|11
1624481100000|2021-06-23 20:45:00|353.48|353.23|353.68|353.23|353.68|353.43|353.33|352.98|69
1624481400000|2021-06-23 20:50:00|353.63|353.28|353.43|353.08|353.68|353.33|353.33|352.98|9
1624481700000|2021-06-23 20:55:00|353.38|353.03|353.43|353.03|353.43|353.18|353.18|352.83|45
1624482000000|2021-06-23 21:00:00|353.48|352.93|353.78|352.78|353.78|353.08|353.48|352.73|0
1624482300000|2021-06-23 21:05:00||352.73||352.73||352.73||352.73|0
1624482600000|2021-06-23 21:10:00|353.58|352.98|353.58|352.98|353.58|352.98|353.58|352.98|0
1624485600000|2021-06-23 22:00:00|353.48|352.88|353.58|352.98|353.68|353.08|353.48|352.88|0
1624485900000|2021-06-23 22:05:00|353.68|353.08|353.68|353.08|353.68|353.08|353.58|352.98|0
1624486200000|2021-06-23 22:10:00|353.58|352.98|353.68|353.08|353.68|353.08|353.58|352.98|0
1624486500000|2021-06-23 22:15:00|353.58|352.98|353.68|353.08|353.68|353.08|353.58|352.98|0
1624486800000|2021-06-23 22:20:00|353.58|352.98|353.68|353.08|353.68|353.08|353.58|352.98|0
1624487100000|2021-06-23 22:25:00|353.58|352.98|353.58|352.98|353.58|352.98|353.58|352.98|0
1624487400000|2021-06-23 22:30:00|353.68|353.08|353.68|353.08|353.68|353.08|353.68|353.08|0
1624489500000|2021-06-23 23:05:00|353.69|353.09|353.69|353.09|353.69|353.09|353.69|353.09|0
1624489800000|2021-06-23 23:10:00|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1624490100000|2021-06-23 23:15:00|353.69|353.09|353.69|353.09|353.69|353.09|353.59|352.99|0
1624490400000|2021-06-23 23:20:00|353.79|353.19|353.79|353.19|353.79|353.19|353.79|353.19|0
1624490700000|2021-06-23 23:25:00|353.69|353.09|353.79|353.19|353.79|353.19|353.69|353.09|0
1624492500000|2021-06-23 23:55:00|353.69|353.09|353.79|353.19|353.79|353.19|353.69|353.09|0
1624493400000|2021-06-24 00:10:00|353.89|353.29|353.89|353.29|353.89|353.29|353.79|353.19|0
1624493700000|2021-06-24 00:15:00|353.79|353.19|353.89|353.29|353.89|353.29|353.79|353.19|0
1624494000000|2021-06-24 00:20:00|353.99|353.39|353.99|353.39|353.99|353.39|353.89|353.29|0
1624494300000|2021-06-24 00:25:00|353.89|353.29|353.89|353.29|353.99|353.39|353.89|353.29|0
1624494600000|2021-06-24 00:30:00|353.94|353.74|353.64|353.44|353.94|353.79|353.39|353.24|345
1624494900000|2021-06-24 00:35:00|353.69|353.49|353.94|353.74|353.94|353.74|353.59|353.44|1625
1624495200000|2021-06-24 00:40:00|353.99|353.79|354.09|353.89|354.34|354.19|353.69|353.54|586
1624495500000|2021-06-24 00:45:00|354.04|353.84|354.14|353.94|354.14|353.99|353.84|353.69|1536
1624495800000|2021-06-24 00:50:00|354.19|353.99|353.89|353.74|354.24|354.09|353.74|353.54|619
1624496100000|2021-06-24 00:55:00|353.84|353.64|353.94|353.79|353.99|353.84|353.69|353.49|206
1624496400000|2021-06-24 01:00:00|353.99|353.89|354.34|354.14|354.44|354.24|353.89|353.69|6265
1624496700000|2021-06-24 01:05:00|354.29|354.09|354.24|354.09|354.49|354.34|354.09|353.94|462
1624497000000|2021-06-24 01:10:00|354.14|353.99|354.14|353.94|354.29|354.09|353.89|353.69|264
1624497300000|2021-06-24 01:15:00|354.19|353.99|354.29|354.09|354.34|354.19|354.14|353.94|254
1624497600000|2021-06-24 01:20:00|354.34|354.14|354.79|354.64|354.79|354.64|354.24|354.09|263
1624497900000|2021-06-24 01:25:00|354.84|354.69|354.84|354.69|354.84|354.69|354.59|354.44|146
1624498200000|2021-06-24 01:30:00|354.89|354.74|354.84|354.64|354.99|354.84|354.69|354.54|231
1624498500000|2021-06-24 01:35:00|354.79|354.59|354.74|354.59|355.04|354.89|354.74|354.59|184
1624498800000|2021-06-24 01:40:00|354.79|354.64|354.99|354.84|355.04|354.84|354.79|354.64|139
1624499100000|2021-06-24 01:45:00|355.04|354.89|354.99|354.79|355.09|354.94|354.84|354.69|1217
1624499400000|2021-06-24 01:50:00|354.94|354.74|355.14|354.99|355.19|355.04|354.89|354.69|146
1624499700000|2021-06-24 01:55:00|355.19|355.04|355.24|355.09|355.34|355.19|355.19|355.04|224
1624500000000|2021-06-24 02:00:00|355.29|355.14|355.34|355.19|355.34|355.19|355.24|355.09|1561
1624500300000|2021-06-24 02:05:00|355.39|355.24|355.49|355.34|355.49|355.34|355.24|355.09|489
1624500600000|2021-06-24 02:10:00|355.44|355.29|355.64|355.44|355.64|355.49|355.39|355.24|88
1624500900000|2021-06-24 02:15:00|355.59|355.49|355.54|355.39|355.59|355.49|355.44|355.29|186
1624501200000|2021-06-24 02:20:00|355.59|355.44|355.59|355.39|355.64|355.49|355.39|355.24|365
1624501500000|2021-06-24 02:25:00|355.64|355.44|355.59|355.44|355.64|355.49|355.54|355.34|92
1624501800000|2021-06-24 02:30:00|355.54|355.39|355.24|355.09|355.59|355.44|355.19|355.04|98
1624502100000|2021-06-24 02:35:00|355.29|355.14|355.34|355.19|355.44|355.29|355.19|355.04|91
1624502400000|2021-06-24 02:40:00|355.29|355.14|355.39|355.24|355.44|355.29|355.29|355.09|36
1624502700000|2021-06-24 02:45:00|355.34|355.19|355.34|355.19|355.39|355.24|355.24|355.09|101
1624503000000|2021-06-24 02:50:00|355.29|355.14|355.14|354.99|355.39|355.24|355.14|354.99|81
1624503300000|2021-06-24 02:55:00|355.09|354.94|355.04|354.89|355.19|355.04|355.04|354.89|49
1624503600000|2021-06-24 03:00:00|354.99|354.84|355.09|354.94|355.14|354.99|354.99|354.84|96
1624503900000|2021-06-24 03:05:00|355.04|354.89|354.64|354.49|355.09|354.94|354.59|354.44|208
1624504200000|2021-06-24 03:10:00|354.69|354.54|354.64|354.49|354.79|354.64|354.59|354.44|104
1624504500000|2021-06-24 03:15:00|354.69|354.44|354.74|354.59|354.74|354.59|354.59|354.44|56
1624504800000|2021-06-24 03:20:00|354.69|354.54|354.89|354.69|354.89|354.74|354.69|354.54|118
1624505100000|2021-06-24 03:25:00|354.84|354.74|354.84|354.69|354.94|354.79|354.84|354.69|56
1624505400000|2021-06-24 03:30:00|354.89|354.74|354.89|354.74|354.94|354.79|354.84|354.69|56
1624505700000|2021-06-24 03:35:00|354.94|354.69|354.89|354.74|354.94|354.79|354.89|354.69|88
1624506000000|2021-06-24 03:40:00|354.94|354.79|354.99|354.84|355.04|354.89|354.94|354.79|84
1624506300000|2021-06-24 03:45:00|355.04|354.89|355.09|354.94|355.09|354.94|354.99|354.89|47
1624506600000|2021-06-24 03:50:00|355.14|354.99|355.19|355.04|355.24|355.09|355.14|354.99|56
1624506900000|2021-06-24 03:55:00|355.24|355.09|355.24|355.09|355.29|355.14|355.19|355.04|99
1624507200000|2021-06-24 04:00:00|355.14|354.94|354.94|354.79|355.14|354.94|354.94|354.74|107
1624507500000|2021-06-24 04:05:00|354.89|354.74|354.79|354.64|354.89|354.74|354.79|354.64|81
1624507800000|2021-06-24 04:10:00|354.84|354.69|354.89|354.74|354.89|354.74|354.84|354.64|79
1624508100000|2021-06-24 04:15:00|354.94|354.79|354.99|354.84|355.04|354.89|354.94|354.79|43
1624508400000|2021-06-24 04:20:00|354.94|354.79|354.94|354.79|355.04|354.89|354.94|354.79|102
1624508700000|2021-06-24 04:25:00|354.99|354.84|354.94|354.79|355.04|354.89|354.94|354.79|52
1624509000000|2021-06-24 04:30:00|354.89|354.74|354.64|354.49|354.89|354.74|354.64|354.49|187
1624509300000|2021-06-24 04:35:00|354.59|354.44|354.49|354.34|354.64|354.49|354.39|354.24|1667
1624509600000|2021-06-24 04:40:00|354.44|354.29|354.64|354.49|354.64|354.49|354.29|354.14|368
1624509900000|2021-06-24 04:45:00|354.69|354.44|354.69|354.49|354.84|354.69|354.44|354.24|225
1624510200000|2021-06-24 04:50:00|354.64|354.39|354.79|354.59|354.79|354.64|354.49|354.29|1562
1624510500000|2021-06-24 04:55:00|354.74|354.64|354.74|354.59|354.89|354.74|354.74|354.59|1361
1624510800000|2021-06-24 05:00:00|354.84|354.69|354.89|354.69|354.99|354.79|354.74|354.59|142
1624511100000|2021-06-24 05:05:00|354.84|354.74|355.09|354.89|355.14|354.94|354.84|354.69|942
1624511400000|2021-06-24 05:10:00|355.04|354.94|354.89|354.74|355.09|354.94|354.89|354.74|38
1624511700000|2021-06-24 05:15:00|354.84|354.69|354.69|354.54|354.84|354.74|354.64|354.49|137
1624512000000|2021-06-24 05:20:00|354.64|354.49|354.44|354.24|354.79|354.59|354.44|354.24|74
1624512300000|2021-06-24 05:25:00|354.49|354.29|354.59|354.44|354.59|354.44|354.44|354.24|88
1624512600000|2021-06-24 05:30:00|354.54|354.39|354.54|354.34|354.69|354.54|354.49|354.29|56
1624512900000|2021-06-24 05:35:00|354.49|354.39|354.14|353.99|354.54|354.39|354.14|353.99|124
1624513200000|2021-06-24 05:40:00|354.19|354.04|354.19|353.99|354.24|354.09|354.09|353.94|177
1624513500000|2021-06-24 05:45:00|354.14|353.94|353.99|353.84|354.19|354.04|353.94|353.79|153
1624513800000|2021-06-24 05:50:00|353.94|353.79|354.14|353.99|354.14|353.99|353.89|353.74|127
1624514100000|2021-06-24 05:55:00|354.09|353.94|354.19|354.04|354.24|354.09|354.04|353.89|51
1624514400000|2021-06-24 06:00:00|354.14|353.99|354.04|353.84|354.19|353.99|354.04|353.84|63
1624514700000|2021-06-24 06:05:00|353.99|353.89|354.14|353.99|354.19|354.04|353.99|353.84|65
1624515000000|2021-06-24 06:10:00|354.19|354.04|354.14|353.94|354.34|354.14|354.09|353.89|80
1624515300000|2021-06-24 06:15:00|354.09|353.99|354.19|354.04|354.19|354.04|354.09|353.94|57
1624515600000|2021-06-24 06:20:00|354.24|354.09|354.19|353.99|354.24|354.09|354.14|353.94|73
1624515900000|2021-06-24 06:25:00|354.14|354.04|354.09|353.94|354.19|354.04|354.04|353.89|49
1624516200000|2021-06-24 06:30:00|354.14|353.89|354.04|353.89|354.14|353.94|353.99|353.84|49
1624516500000|2021-06-24 06:35:00|354.09|353.84|353.89|353.69|354.09|353.94|353.84|353.69|126
1624516800000|2021-06-24 06:40:00|353.84|353.74|354.09|353.94|354.14|353.99|353.84|353.69|255
1624517100000|2021-06-24 06:45:00|354.14|354.04|354.09|353.94|354.29|354.14|353.94|353.79|143
1624517400000|2021-06-24 06:50:00|354.04|353.89|354.04|353.89|354.14|353.99|353.99|353.84|84
1624517700000|2021-06-24 06:55:00|353.99|353.84|353.84|353.69|354.04|353.89|353.84|353.69|408
1624518000000|2021-06-24 07:00:00|353.89|353.74|353.74|353.59|353.89|353.74|353.74|353.54|199
1624518300000|2021-06-24 07:05:00|353.79|353.64|353.69|353.54|353.84|353.69|353.69|353.54|247
1624518600000|2021-06-24 07:10:00|353.64|353.49|353.84|353.64|353.89|353.74|353.64|353.49|194
1624518900000|2021-06-24 07:15:00|353.89|353.69|353.99|353.79|354.04|353.89|353.84|353.64|339
1624519200000|2021-06-24 07:20:00|354.04|353.84|353.89|353.74|354.04|353.89|353.89|353.74|181
1624519500000|2021-06-24 07:25:00|353.94|353.79|354.09|353.94|354.24|354.04|353.94|353.79|329
1624519800000|2021-06-24 07:30:00|354.14|353.99|353.99|353.84|354.14|353.99|353.79|353.64|608
1624520100000|2021-06-24 07:35:00|354.04|353.79|354.04|353.84|354.14|353.94|353.84|353.64|329
1624520400000|2021-06-24 07:40:00|353.99|353.89|354.09|353.89|354.19|354.04|353.99|353.79|305
1624520700000|2021-06-24 07:45:00|354.04|353.94|353.99|353.79|354.09|353.94|353.94|353.79|144
1624521000000|2021-06-24 07:50:00|353.94|353.74|353.99|353.84|354.09|353.89|353.89|353.69|80
1624521300000|2021-06-24 07:55:00|354.04|353.89|353.99|353.84|354.09|353.94|353.84|353.64|105
1624521600000|2021-06-24 08:00:00|354.04|353.79|353.99|353.84|354.09|353.89|353.79|353.64|416
1624521900000|2021-06-24 08:05:00|353.94|353.79|353.94|353.79|354.14|353.94|353.94|353.74|324
1624522200000|2021-06-24 08:10:00|353.99|353.74|354.09|353.89|354.14|353.99|353.94|353.74|153
1624522500000|2021-06-24 08:15:00|354.04|353.94|354.14|353.99|354.24|354.09|354.04|353.89|155
1624522800000|2021-06-24 08:20:00|354.19|354.04|354.34|354.19|354.54|354.39|354.19|354.04|507
1624523100000|2021-06-24 08:25:00|354.39|354.24|354.24|354.09|354.44|354.29|354.19|354.04|141
1624523400000|2021-06-24 08:30:00|354.29|354.14|354.14|353.99|354.29|354.14|354.09|353.94|193
1624523700000|2021-06-24 08:35:00|354.19|354.04|354.09|353.94|354.29|354.14|354.09|353.94|422
1624524000000|2021-06-24 08:40:00|354.14|353.99|354.39|354.24|354.39|354.24|354.09|353.94|2155
1624524300000|2021-06-24 08:45:00|354.34|354.19|354.34|354.19|354.44|354.29|354.34|354.19|202
1624524600000|2021-06-24 08:50:00|354.39|354.24|354.24|354.04|354.39|354.24|354.19|354.04|210
1624524900000|2021-06-24 08:55:00|354.19|354.09|354.14|353.99|354.34|354.19|354.09|353.94|371
1624525200000|2021-06-24 09:00:00|354.19|353.94|354.09|353.89|354.44|354.29|354.09|353.89|542
1624525500000|2021-06-24 09:05:00|354.14|353.94|354.29|354.14|354.34|354.19|354.14|353.94|641
1624525800000|2021-06-24 09:10:00|354.24|354.09|354.44|354.29|354.69|354.49|354.24|354.09|704
1624526100000|2021-06-24 09:15:00|354.49|354.24|354.34|354.14|354.64|354.44|354.29|354.14|884
1624526400000|2021-06-24 09:20:00|354.79|354.19|354.69|354.09|354.79|354.19|354.69|354.09|1
1624526700000|2021-06-24 09:25:00|354.59|353.99|354.59|353.99|354.69|354.09|354.59|353.99|2
1624527000000|2021-06-24 09:30:00|354.69|354.09|354.69|354.09|354.69|354.09|354.59|353.99|0
1624527300000|2021-06-24 09:35:00|354.79|354.19|354.69|354.09|354.79|354.19|354.69|354.09|0
1624527600000|2021-06-24 09:40:00|354.59|353.99|354.59|353.99|354.69|354.09|354.59|353.99|0
1624527900000|2021-06-24 09:45:00|354.69|354.09|354.59|353.99|354.69|354.09|354.59|353.99|0
1624528200000|2021-06-24 09:50:00|354.24|354.04|353.99|353.84|354.24|354.04|353.99|353.84|17
1624528500000|2021-06-24 09:55:00|353.94|353.79|353.99|353.84|354.09|353.89|353.94|353.79|780
1624528800000|2021-06-24 10:00:00|354.04|353.89|354.19|354.04|354.24|354.04|353.99|353.84|41
1624529100000|2021-06-24 10:05:00|354.24|354.09|354.29|354.14|354.34|354.19|354.19|354.04|242
1624529400000|2021-06-24 10:10:00|354.34|354.19|354.39|354.24|354.44|354.29|354.34|354.19|22
1624529700000|2021-06-24 10:15:00|354.44|354.29|354.64|354.49|354.69|354.54|354.39|354.29|136
1624530000000|2021-06-24 10:20:00|354.69|354.54|354.84|354.69|354.84|354.69|354.64|354.49|26
1624530300000|2021-06-24 10:25:00|354.89|354.74|354.84|354.69|354.94|354.74|354.84|354.69|567
1624530600000|2021-06-24 10:30:00|354.79|354.64|354.84|354.64|354.89|354.74|354.79|354.64|46
1624530900000|2021-06-24 10:35:00|354.79|354.59|354.84|354.69|354.89|354.74|354.74|354.59|11
1624531200000|2021-06-24 10:40:00|354.89|354.74|354.84|354.69|354.89|354.74|354.84|354.69|16
1624531500000|2021-06-24 10:45:00|354.89|354.74|354.84|354.69|354.89|354.74|354.79|354.64|22
1624531800000|2021-06-24 10:50:00|354.89|354.74|354.84|354.69|354.94|354.74|354.84|354.64|18
1624532100000|2021-06-24 10:55:00|354.79|354.64|354.79|354.59|354.84|354.69|354.69|354.54|27
1624532400000|2021-06-24 11:00:00|354.84|354.64|354.79|354.59|354.84|354.69|354.69|354.49|42
1624532700000|2021-06-24 11:05:00|354.74|354.54|354.79|354.59|354.89|354.74|354.69|354.49|23
1624533000000|2021-06-24 11:10:00|354.74|354.54|354.59|354.39|354.74|354.59|354.49|354.34|7
1624533300000|2021-06-24 11:15:00|354.54|354.44|354.64|354.49|354.69|354.49|354.54|354.39|61
1624533600000|2021-06-24 11:20:00|354.69|354.54|354.74|354.59|354.79|354.59|354.64|354.49|36
1624533900000|2021-06-24 11:25:00|354.69|354.54|354.74|354.59|354.79|354.64|354.64|354.49|21
1624534200000|2021-06-24 11:30:00|354.79|354.64|354.59|354.44|354.79|354.64|354.59|354.44|257
1624534500000|2021-06-24 11:35:00|354.54|354.39|354.79|354.64|354.79|354.64|354.54|354.34|36
1624534800000|2021-06-24 11:40:00|354.74|354.59|354.74|354.54|354.74|354.64|354.64|354.44|52
1624535100000|2021-06-24 11:45:00|354.69|354.59|354.89|354.74|354.89|354.74|354.64|354.49|34
1624535400000|2021-06-24 11:50:00|354.84|354.69|354.89|354.74|354.89|354.74|354.84|354.69|42
1624535700000|2021-06-24 11:55:00|354.94|354.79|354.94|354.79|354.94|354.79|354.94|354.79|38
1624536000000|2021-06-24 12:00:00|354.99|354.84|354.89|354.69|354.99|354.84|354.79|354.64|50
1624536300000|2021-06-24 12:05:00|354.84|354.74|354.74|354.59|354.89|354.74|354.74|354.54|7
1624536600000|2021-06-24 12:10:00|354.69|354.54|354.59|354.44|354.74|354.59|354.59|354.39|5
1624536900000|2021-06-24 12:15:00|354.54|354.39|354.59|354.39|354.69|354.54|354.54|354.39|6
1624537200000|2021-06-24 12:20:00|354.54|354.44|354.59|354.44|354.59|354.44|354.49|354.34|6
1624537500000|2021-06-24 12:25:00|354.64|354.39|354.49|354.29|354.69|354.49|354.44|354.19|13
1624537800000|2021-06-24 12:30:00|354.44|354.24|354.29|354.09|354.49|354.29|354.19|353.99|21
1624538100000|2021-06-24 12:35:00|354.24|354.04|354.29|354.09|354.34|354.19|354.24|354.04|13
1624538400000|2021-06-24 12:40:00|354.34|354.14|354.24|354.04|354.39|354.19|354.24|354.04|12
1624538700000|2021-06-24 12:45:00|354.19|354.09|354.19|354.04|354.24|354.09|354.14|353.99|13
1624539000000|2021-06-24 12:50:00|354.24|353.99|353.89|353.74|354.34|354.14|353.84|353.64|184
1624539300000|2021-06-24 12:55:00|353.94|353.79|354.04|353.84|354.24|354.04|353.94|353.79|319
1624539600000|2021-06-24 13:00:00|353.99|353.89|353.94|353.79|354.04|353.89|353.89|353.74|47
1624539900000|2021-06-24 13:05:00|353.99|353.84|354.04|353.89|354.09|353.94|353.94|353.79|37
1624540200000|2021-06-24 13:10:00|354.09|353.84|353.99|353.84|354.09|353.89|353.99|353.79|34
1624540500000|2021-06-24 13:15:00|354.04|353.89|353.94|353.79|354.04|353.89|353.94|353.79|32
1624540800000|2021-06-24 13:20:00|353.99|353.74|353.94|353.79|353.99|353.79|353.94|353.74|35
1624541100000|2021-06-24 13:25:00|353.89|353.74|354.04|353.89|354.04|353.89|353.89|353.74|36
1624541400000|2021-06-24 13:30:00|353.99|353.84|353.89|353.74|354.19|354.04|353.89|353.74|78
1624541700000|2021-06-24 13:35:00|353.94|353.79|354.29|354.09|354.29|354.14|353.94|353.79|19
1624542000000|2021-06-24 13:40:00|354.34|354.14|354.19|354.04|354.49|354.34|354.19|353.99|14
1624542300000|2021-06-24 13:45:00|354.24|353.99|354.14|353.99|354.29|354.14|354.09|353.94|37
1624542600000|2021-06-24 13:50:00|354.19|354.04|354.19|353.99|354.24|354.09|354.09|353.94|23
1624542900000|2021-06-24 13:55:00|354.29|354.04|354.24|354.09|354.34|354.19|354.19|353.99|23
1624543200000|2021-06-24 14:00:00|354.29|354.14|354.29|354.14|354.34|354.19|354.24|354.04|15
1624543500000|2021-06-24 14:05:00|354.34|354.19|354.24|354.04|354.39|354.24|354.19|353.99|42
1624543800000|2021-06-24 14:10:00|354.19|353.99|354.34|354.19|354.39|354.24|354.19|353.99|5
1624544100000|2021-06-24 14:15:00|354.39|354.24|354.44|354.29|354.44|354.29|354.34|354.19|11
1624544400000|2021-06-24 14:20:00|354.49|354.34|354.44|354.29|354.49|354.34|354.39|354.19|15
1624544700000|2021-06-24 14:25:00|354.39|354.24|354.44|354.29|354.44|354.29|354.34|354.19|5
1624545000000|2021-06-24 14:30:00|354.39|354.24|354.44|354.29|354.44|354.29|354.39|354.24|7
1624545300000|2021-06-24 14:35:00|354.49|354.24|354.54|354.39|354.54|354.39|354.34|354.19|31
1624545600000|2021-06-24 14:40:00|354.49|354.34|354.54|354.39|354.64|354.44|354.49|354.34|29
1624545900000|2021-06-24 14:45:00|354.49|354.34|354.39|354.24|354.59|354.44|354.39|354.19|44
1624546200000|2021-06-24 14:50:00|354.44|354.29|354.39|354.24|354.44|354.29|354.34|354.19|33
1624546500000|2021-06-24 14:55:00|354.34|354.19|354.34|354.19|354.44|354.29|354.34|354.19|17
1624546800000|2021-06-24 15:00:00|354.39|354.24|354.29|354.14|354.39|354.24|354.29|354.14|155
1624547100000|2021-06-24 15:05:00|354.34|354.19|354.39|354.24|354.44|354.29|354.34|354.19|23
1624547400000|2021-06-24 15:10:00|354.34|354.19|354.29|354.14|354.39|354.24|354.29|354.14|24
1624547700000|2021-06-24 15:15:00|354.24|354.09|354.19|354.04|354.24|354.09|354.14|353.99|18
1624548000000|2021-06-24 15:20:00|354.14|353.99|354.14|353.99|354.19|354.04|354.14|353.99|11
1624548300000|2021-06-24 15:25:00|354.19|354.04|354.29|354.14|354.29|354.14|354.14|353.99|7
1624548600000|2021-06-24 15:30:00|354.24|354.09|354.34|354.14|354.44|354.29|354.24|354.09|31
1624548900000|2021-06-24 15:35:00|354.49|354.19|354.34|354.19|354.49|354.34|354.34|354.19|35
1624549200000|2021-06-24 15:40:00|354.39|354.14|354.34|354.19|354.39|354.19|354.24|354.09|32
1624549500000|2021-06-24 15:45:00|354.29|354.14|354.34|354.19|354.34|354.19|354.29|354.14|29
1624549800000|2021-06-24 15:50:00|354.39|354.14|354.24|354.09|354.39|354.14|354.24|354.09|28
1624550100000|2021-06-24 15:55:00|354.29|354.14|354.29|354.14|354.34|354.19|354.29|354.09|8
1624550400000|2021-06-24 16:00:00|354.34|354.19|354.34|354.19|354.34|354.19|354.24|354.09|9
1624550700000|2021-06-24 16:05:00|354.39|354.24|354.39|354.24|354.39|354.24|354.34|354.19|0
1624551000000|2021-06-24 16:10:00|354.44|354.19|354.49|354.34|354.49|354.34|354.44|354.19|1
1624551300000|2021-06-24 16:15:00|354.44|354.29|354.49|354.29|354.54|354.39|354.39|354.24|20
1624551600000|2021-06-24 16:20:00|354.44|354.34|354.54|354.39|354.54|354.39|354.44|354.34|1
1624551900000|2021-06-24 16:25:00|354.59|354.34|354.54|354.39|354.59|354.39|354.54|354.34|1
1624552200000|2021-06-24 16:30:00|354.59|354.34|354.49|354.34|354.59|354.39|354.44|354.29|6
1624552500000|2021-06-24 16:35:00|354.54|354.29|354.59|354.39|354.59|354.44|354.49|354.29|1
1624552800000|2021-06-24 16:40:00|354.64|354.44|354.54|354.39|354.64|354.49|354.54|354.34|15
1624553100000|2021-06-24 16:45:00|354.59|354.34|354.39|354.24|354.59|354.34|354.34|354.19|38
1624553400000|2021-06-24 16:50:00|354.34|354.19|354.49|354.34|354.49|354.34|354.34|354.14|15
1624553700000|2021-06-24 16:55:00|354.44|354.29|354.49|354.34|354.49|354.34|354.44|354.24|13
1624554000000|2021-06-24 17:00:00|354.54|354.39|354.59|354.44|354.59|354.44|354.54|354.39|5
1624554300000|2021-06-24 17:05:00|354.64|354.49|354.64|354.49|354.64|354.49|354.64|354.49|3
1624554600000|2021-06-24 17:10:00|354.59|354.44|354.69|354.54|354.69|354.54|354.59|354.44|9
1624554900000|2021-06-24 17:15:00|354.74|354.59|354.54|354.39|354.79|354.59|354.54|354.39|22
1624555200000|2021-06-24 17:20:00|354.49|354.34|354.64|354.49|354.69|354.54|354.49|354.34|13
1624555500000|2021-06-24 17:25:00|354.69|354.54|354.59|354.44|354.74|354.59|354.59|354.44|5
1624555800000|2021-06-24 17:30:00|354.64|354.49|354.74|354.54|354.74|354.54|354.59|354.44|22
1624556100000|2021-06-24 17:35:00|354.69|354.49|354.64|354.49|354.74|354.59|354.59|354.44|7
1624556400000|2021-06-24 17:40:00|354.69|354.44|354.64|354.49|354.69|354.54|354.59|354.44|3
1624556700000|2021-06-24 17:45:00|354.69|354.54|354.59|354.44|354.74|354.59|354.59|354.44|10
1624557000000|2021-06-24 17:50:00|354.54|354.39|354.69|354.49|354.69|354.54|354.49|354.34|10
1624557300000|2021-06-24 17:55:00|354.64|354.54|354.74|354.59|354.74|354.59|354.64|354.49|1
1624557600000|2021-06-24 18:00:00|354.79|354.54|354.64|354.49|354.84|354.69|354.64|354.44|12
1624557900000|2021-06-24 18:05:00|354.69|354.54|354.64|354.49|354.69|354.54|354.64|354.49|13
1624558200000|2021-06-24 18:10:00|354.59|354.44|354.59|354.44|354.59|354.44|354.59|354.44|8
1624558500000|2021-06-24 18:15:00|354.54|354.39|354.54|354.39|354.59|354.44|354.54|354.39|7
1624558800000|2021-06-24 18:20:00|354.59|354.44|354.59|354.44|354.69|354.49|354.54|354.39|4
1624559100000|2021-06-24 18:25:00|354.64|354.49|354.64|354.49|354.69|354.54|354.59|354.44|8
1624559400000|2021-06-24 18:30:00|354.59|354.44|354.59|354.44|354.64|354.49|354.59|354.44|7
1624559700000|2021-06-24 18:35:00|354.64|354.49|354.59|354.44|354.64|354.49|354.54|354.39|28
1624560000000|2021-06-24 18:40:00|354.54|354.39|354.59|354.44|354.59|354.44|354.54|354.39|6
1624560300000|2021-06-24 18:45:00|354.54|354.39|354.49|354.34|354.54|354.44|354.49|354.34|5
1624560600000|2021-06-24 18:50:00|354.54|354.39|354.49|354.34|354.54|354.39|354.44|354.29|28
1624560900000|2021-06-24 18:55:00|||||||||7
1624561200000|2021-06-24 19:00:00|354.44|354.29|354.44|354.29|354.44|354.34|354.44|354.29|66
1624561500000|2021-06-24 19:05:00|||||||||2
1624561800000|2021-06-24 19:10:00|354.49|354.34|354.44|354.29|354.49|354.34|354.44|354.29|8
1624562100000|2021-06-24 19:15:00|354.39|354.24|354.39|354.24|354.39|354.24|354.39|354.24|3
1624562400000|2021-06-24 19:20:00|354.34|354.19|354.29|354.14|354.34|354.19|354.29|354.14|9
1624563000000|2021-06-24 19:30:00|354.24|354.09|354.29|354.14|354.29|354.14|354.19|354.04|35
1624563300000|2021-06-24 19:35:00|354.34|354.19|354.29|354.14|354.34|354.19|354.29|354.14|9
1624563600000|2021-06-24 19:40:00|354.34|354.19|354.39|354.24|354.39|354.24|354.34|354.19|8
1624563900000|2021-06-24 19:45:00|354.34|354.19|354.29|354.14|354.34|354.19|354.29|354.14|23
1624564200000|2021-06-24 19:50:00|354.34|354.19|354.59|354.39|354.59|354.39|354.29|354.14|110
1624564500000|2021-06-24 19:55:00|354.54|354.44|354.74|354.54|354.74|354.59|354.49|354.34|34
1624564800000|2021-06-24 20:00:00|354.79|354.59|354.79|354.59|354.79|354.64|354.74|354.54|6
1624565100000|2021-06-24 20:05:00|354.74|354.64|354.59|354.44|354.79|354.64|354.54|354.39|67
1624565400000|2021-06-24 20:10:00|354.64|354.49|354.69|354.49|354.69|354.49|354.59|354.39|17
1624565700000|2021-06-24 20:15:00|354.74|354.54|354.74|354.54|354.74|354.54|354.74|354.49|0
1624566000000|2021-06-24 20:20:00|354.79|354.59|354.84|354.64|354.84|354.69|354.74|354.54|16
1624566300000|2021-06-24 20:25:00|354.79|354.69|354.79|354.59|354.84|354.69|354.79|354.59|4
1624566600000|2021-06-24 20:30:00|354.84|354.64|354.84|354.64|354.84|354.69|354.79|354.59|4
1624566900000|2021-06-24 20:35:00|354.89|354.69|354.89|354.74|355.04|354.79|354.84|354.64|39
1624567200000|2021-06-24 20:40:00|354.94|354.69|354.84|354.59|354.94|354.74|354.79|354.59|13
1624567500000|2021-06-24 20:45:00|354.89|354.64|354.89|354.59|354.94|354.74|354.74|354.54|2
1624567800000|2021-06-24 20:50:00|354.94|354.64|354.94|354.59|354.94|354.64|354.89|354.59|0
1624568100000|2021-06-24 20:55:00|354.89|354.64|354.79|354.49|354.99|354.64|354.79|354.49|18
1624568400000|2021-06-24 21:00:00|354.89|354.54|354.99|354.49|355.04|354.54|354.89|354.49|0
1624569000000|2021-06-24 21:10:00|354.69|354.54|355.09|354.49|355.09|354.54|354.69|354.39|8
1624569300000|2021-06-24 21:15:00|354.99|354.39|354.99|354.39|355.09|354.49|354.99|354.39|0
1624569600000|2021-06-24 21:20:00|355.09|354.49|354.99|354.39|355.09|354.49|354.99|354.39|0
1624571700000|2021-06-24 21:55:00|355.09|354.49|354.99|354.39|355.09|354.49|354.99|354.39|0
1624572000000|2021-06-24 22:00:00|354.89|354.29|354.89|354.29|354.99|354.39|354.89|354.29|0
1624572300000|2021-06-24 22:05:00|354.99|354.39|354.89|354.29|354.99|354.39|354.89|354.29|0
1624572600000|2021-06-24 22:10:00|354.99|354.39|354.99|354.39|354.99|354.39|354.99|354.39|0
1624572900000|2021-06-24 22:15:00|354.89|354.29|354.89|354.29|354.99|354.39|354.89|354.29|0
1624573200000|2021-06-24 22:20:00|354.99|354.39|354.89|354.29|354.99|354.39|354.89|354.29|0
1624573500000|2021-06-24 22:25:00|354.99|354.39|354.99|354.39|354.99|354.39|354.99|354.39|0
1624574700000|2021-06-24 22:45:00|354.89|354.29|354.89|354.29|354.89|354.29|354.89|354.29|0
1624575000000|2021-06-24 22:50:00|354.99|354.39|354.99|354.39|354.99|354.39|354.89|354.29|0
1624575600000|2021-06-24 23:00:00|354.89|354.29|354.89|354.29|354.99|354.39|354.89|354.29|0
1624575900000|2021-06-24 23:05:00|354.99|354.39|354.89|354.29|354.99|354.39|354.89|354.29|0
1624578000000|2021-06-24 23:40:00|355.09|354.49|355.09|354.49|355.09|354.49|355.09|354.49|0
1624578300000|2021-06-24 23:45:00|355.19|354.59|355.19|354.59|355.19|354.59|355.19|354.59|0
1624578600000|2021-06-24 23:50:00|355.09|354.49|355.09|354.49|355.19|354.59|355.09|354.49|0
1624579200000|2021-06-25 00:00:00|355.19|354.59|355.09|354.49|355.19|354.59|355.09|354.49|0
1624579800000|2021-06-25 00:10:00|354.99|354.39|355.09|354.49|355.09|354.49|354.99|354.39|0
1624580100000|2021-06-25 00:15:00|354.99|354.39|354.99|354.39|355.09|354.49|354.99|354.39|0
1624580700000|2021-06-25 00:25:00|355.09|354.49|355.09|354.49|355.09|354.49|354.99|354.39|0
1624581000000|2021-06-25 00:30:00|355.14|354.64|355.09|354.94|355.39|355.19|354.79|354.64|544
1624581300000|2021-06-25 00:35:00|355.14|354.99|355.29|355.09|355.39|355.19|355.09|354.94|419
1624581600000|2021-06-25 00:40:00|355.24|355.14|355.69|355.54|355.69|355.54|355.24|355.09|315
1624581900000|2021-06-25 00:45:00|355.74|355.59|355.44|355.24|355.74|355.59|355.39|355.19|334
1624582200000|2021-06-25 00:50:00|355.49|355.29|355.34|355.19|355.54|355.34|355.24|355.09|92
1624582500000|2021-06-25 00:55:00|355.29|355.14|355.64|355.44|355.64|355.49|355.24|355.09|89
1624582800000|2021-06-25 01:00:00|355.54|355.39|355.99|355.79|356.49|356.34|355.54|355.39|1049
1624583100000|2021-06-25 01:05:00|355.94|355.84|355.34|355.14|355.94|355.84|355.14|354.99|654
1624583400000|2021-06-25 01:10:00|355.29|355.19|355.14|354.94|355.49|355.34|354.99|354.84|625
1624583700000|2021-06-25 01:15:00|355.09|354.89|355.19|355.04|355.34|355.19|354.79|354.59|1319
1624584000000|2021-06-25 01:20:00|355.24|355.09|355.14|354.99|355.29|355.09|354.89|354.74|1853
1624584300000|2021-06-25 01:25:00|355.19|355.04|354.94|354.74|355.34|355.19|354.84|354.64|329
1624584600000|2021-06-25 01:30:00|354.89|354.79|355.34|355.14|355.34|355.19|354.89|354.74|348
1624584900000|2021-06-25 01:35:00|355.39|355.19|355.44|355.29|355.64|355.49|355.34|355.19|1516
1624585200000|2021-06-25 01:40:00|355.49|355.34|355.59|355.44|355.89|355.74|355.49|355.29|1468
1624585500000|2021-06-25 01:45:00|355.54|355.39|355.44|355.24|355.54|355.39|355.34|355.19|359
1624585800000|2021-06-25 01:50:00|355.49|355.29|355.29|355.14|355.54|355.39|355.24|355.09|147
1624586100000|2021-06-25 01:55:00|355.34|355.19|355.34|355.14|355.44|355.24|355.14|354.99|219
1624586400000|2021-06-25 02:00:00|355.29|355.19|355.14|354.94|355.34|355.19|355.04|354.89|133
1624586700000|2021-06-25 02:05:00|355.09|354.99|355.39|355.19|355.39|355.24|354.99|354.84|617
1624587000000|2021-06-25 02:10:00|355.34|355.14|355.44|355.29|355.54|355.39|355.34|355.14|404
1624587300000|2021-06-25 02:15:00|355.49|355.34|355.69|355.54|355.84|355.69|355.49|355.34|171
1624587600000|2021-06-25 02:20:00|355.74|355.59|355.89|355.69|356.09|355.94|355.74|355.54|1210
1624587900000|2021-06-25 02:25:00|355.94|355.74|355.84|355.69|356.04|355.89|355.79|355.59|1323
1624588200000|2021-06-25 02:30:00|355.89|355.74|355.94|355.79|355.99|355.84|355.74|355.54|175
1624588500000|2021-06-25 02:35:00|355.99|355.84|356.24|356.04|356.29|356.09|355.89|355.74|1410
1624588800000|2021-06-25 02:40:00|356.19|356.09|356.14|355.99|356.29|356.14|356.04|355.89|209
1624589100000|2021-06-25 02:45:00|356.19|356.04|356.14|355.99|356.24|356.09|356.14|355.99|125
1624589400000|2021-06-25 02:50:00|356.19|356.04|355.99|355.84|356.19|356.04|355.94|355.74|291
1624589700000|2021-06-25 02:55:00|355.94|355.74|355.84|355.64|356.04|355.84|355.79|355.59|207
1624590000000|2021-06-25 03:00:00|355.89|355.69|355.69|355.54|355.89|355.69|355.69|355.54|220
1624590300000|2021-06-25 03:05:00|355.74|355.59|355.64|355.49|355.79|355.64|355.64|355.49|140
1624590600000|2021-06-25 03:10:00|355.59|355.44|355.54|355.39|355.64|355.49|355.49|355.34|168
1624590900000|2021-06-25 03:15:00|355.59|355.44|355.49|355.29|355.64|355.44|355.44|355.29|309
1624591200000|2021-06-25 03:20:00|355.44|355.34|355.44|355.29|355.59|355.44|355.39|355.24|163
1624591500000|2021-06-25 03:25:00|355.39|355.24|355.34|355.19|355.44|355.24|355.24|355.09|128
1624591800000|2021-06-25 03:30:00|355.39|355.14|355.24|355.09|355.39|355.19|355.24|355.09|216
1624592100000|2021-06-25 03:35:00|355.19|355.04|355.24|355.04|355.34|355.14|355.04|354.89|238
1624592400000|2021-06-25 03:40:00|355.19|354.99|355.14|354.94|355.19|355.04|354.99|354.84|273
1624592700000|2021-06-25 03:45:00|355.19|354.99|355.19|354.99|355.24|355.04|354.99|354.84|477
1624593000000|2021-06-25 03:50:00|355.14|355.04|354.99|354.84|355.19|355.04|354.89|354.69|179
1624593300000|2021-06-25 03:55:00|354.94|354.79|355.04|354.89|355.19|355.04|354.84|354.69|1730
1624593600000|2021-06-25 04:00:00|355.09|354.79|354.74|354.54|355.09|354.84|354.59|354.44|247
1624593900000|2021-06-25 04:05:00|354.69|354.49|354.69|354.54|354.84|354.64|354.49|354.34|261
1624594200000|2021-06-25 04:10:00|354.64|354.49|354.59|354.44|354.69|354.54|354.49|354.34|92
1624594500000|2021-06-25 04:15:00|354.54|354.39|354.64|354.49|354.74|354.54|354.49|354.34|159
1624594800000|2021-06-25 04:20:00|354.59|354.44|354.64|354.44|354.64|354.44|354.54|354.39|118
1624595100000|2021-06-25 04:25:00|354.59|354.39|354.64|354.49|354.69|354.54|354.54|354.39|119
1624595400000|2021-06-25 04:30:00|354.59|354.44|354.59|354.44|354.69|354.54|354.59|354.44|90
1624595700000|2021-06-25 04:35:00|354.64|354.49|354.79|354.64|354.79|354.64|354.64|354.49|104
1624596000000|2021-06-25 04:40:00|354.84|354.69|354.99|354.84|355.04|354.89|354.79|354.64|122
1624596300000|2021-06-25 04:45:00|354.94|354.79|355.04|354.89|355.09|354.94|354.94|354.74|1203
1624596600000|2021-06-25 04:50:00|354.99|354.84|354.99|354.79|355.09|354.89|354.84|354.69|243
1624596900000|2021-06-25 04:55:00|355.04|354.84|354.99|354.84|355.04|354.89|354.94|354.74|171
1624597200000|2021-06-25 05:00:00|355.04|354.89|354.89|354.74|355.09|354.89|354.74|354.54|1118
1624597500000|2021-06-25 05:05:00|354.94|354.79|354.89|354.74|354.99|354.84|354.89|354.74|120
1624597800000|2021-06-25 05:10:00|354.84|354.69|354.79|354.64|354.89|354.74|354.74|354.59|127
1624598100000|2021-06-25 05:15:00|354.74|354.59|354.79|354.64|354.84|354.69|354.69|354.54|119
1624598400000|2021-06-25 05:20:00|354.74|354.59|354.64|354.49|354.79|354.64|354.44|354.29|279
1624598700000|2021-06-25 05:25:00|354.59|354.44|354.89|354.69|354.89|354.69|354.54|354.39|353
1624599000000|2021-06-25 05:30:00|354.84|354.64|354.64|354.49|354.84|354.69|354.64|354.49|122
1624599300000|2021-06-25 05:35:00|354.59|354.44|354.59|354.44|354.74|354.54|354.59|354.44|130
1624599600000|2021-06-25 05:40:00|354.64|354.39|354.79|354.64|354.79|354.64|354.59|354.39|643
1624599900000|2021-06-25 05:45:00|354.84|354.69|354.89|354.74|354.94|354.79|354.79|354.64|140
1624600200000|2021-06-25 05:50:00|354.99|354.79|354.94|354.79|354.99|354.79|354.84|354.69|269
1624600500000|2021-06-25 05:55:00|354.99|354.84|354.99|354.84|355.04|354.89|354.89|354.74|225
1624600800000|2021-06-25 06:00:00|354.94|354.79|354.99|354.84|355.04|354.89|354.89|354.74|1039
1624601100000|2021-06-25 06:05:00|354.94|354.79|354.94|354.79|355.09|354.89|354.94|354.79|106
1624601400000|2021-06-25 06:10:00|354.89|354.74|354.89|354.74|354.99|354.84|354.79|354.64|118
1624601700000|2021-06-25 06:15:00|354.84|354.69|355.04|354.84|355.09|354.94|354.84|354.69|262
1624602000000|2021-06-25 06:20:00|354.99|354.89|354.99|354.84|355.09|354.89|354.94|354.79|126
1624602300000|2021-06-25 06:25:00|355.04|354.89|354.89|354.69|355.04|354.89|354.79|354.64|156
1624602600000|2021-06-25 06:30:00|354.84|354.74|355.04|354.89|355.14|354.99|354.84|354.69|473
1624602900000|2021-06-25 06:35:00|355.09|354.94|355.24|355.09|355.34|355.14|355.04|354.89|179
1624603200000|2021-06-25 06:40:00|355.19|355.04|355.04|354.89|355.19|355.04|355.04|354.89|218
1624603500000|2021-06-25 06:45:00|354.99|354.84|355.14|354.94|355.19|355.04|354.99|354.84|258
1624603800000|2021-06-25 06:50:00|355.19|354.99|355.34|355.19|355.39|355.24|355.14|354.99|246
1624604100000|2021-06-25 06:55:00|355.39|355.24|355.29|355.14|355.44|355.24|355.29|355.14|136
1624604400000|2021-06-25 07:00:00|355.19|355.04|355.04|354.89|355.19|355.04|354.94|354.79|121
1624604700000|2021-06-25 07:05:00|355.09|354.84|355.09|354.94|355.19|354.99|355.04|354.84|158
1624605000000|2021-06-25 07:10:00|355.04|354.89|355.09|354.94|355.14|354.99|354.99|354.84|241
1624605300000|2021-06-25 07:15:00|355.04|354.89|354.74|354.54|355.04|354.89|354.74|354.54|228
1624605600000|2021-06-25 07:20:00|354.69|354.59|354.79|354.59|354.79|354.59|354.59|354.39|335
1624605900000|2021-06-25 07:25:00|354.74|354.54|354.74|354.59|354.79|354.64|354.59|354.39|266
1624606200000|2021-06-25 07:30:00|354.69|354.54|354.69|354.54|354.84|354.69|354.69|354.49|260
1624606500000|2021-06-25 07:35:00|354.64|354.49|354.69|354.54|354.84|354.69|354.64|354.49|390
1624606800000|2021-06-25 07:40:00|354.64|354.49|354.64|354.49|354.64|354.49|354.49|354.34|946
1624607100000|2021-06-25 07:45:00|354.69|354.54|354.79|354.64|354.89|354.74|354.69|354.54|1399
1624607400000|2021-06-25 07:50:00|354.74|354.54|354.74|354.59|354.79|354.64|354.49|354.34|412
1624607700000|2021-06-25 07:55:00|354.69|354.49|354.64|354.49|354.79|354.59|354.59|354.39|248
1624608000000|2021-06-25 08:00:00|354.69|354.54|354.39|354.24|354.79|354.64|354.29|354.14|476
1624608300000|2021-06-25 08:05:00|354.34|354.19|354.29|354.14|354.44|354.29|354.24|354.09|322
1624608600000|2021-06-25 08:10:00|354.24|354.09|354.19|354.04|354.34|354.14|354.09|353.94|437
1624608900000|2021-06-25 08:15:00|354.14|353.99|354.34|354.19|354.44|354.29|354.14|353.99|386
1624609200000|2021-06-25 08:20:00|354.39|354.14|354.54|354.34|354.59|354.44|354.29|354.14|405
1624609500000|2021-06-25 08:25:00|354.59|354.39|354.34|354.19|354.59|354.44|354.34|354.19|337
1624609800000|2021-06-25 08:30:00|354.39|354.24|354.39|354.24|354.44|354.29|354.29|354.14|334
1624610100000|2021-06-25 08:35:00|354.44|354.19|354.89|354.69|355.04|354.84|354.39|354.19|688
1624610400000|2021-06-25 08:40:00|354.84|354.64|354.49|354.34|354.84|354.69|354.49|354.34|254
1624610700000|2021-06-25 08:45:00|354.54|354.39|354.54|354.34|354.59|354.44|354.44|354.29|256
1624611000000|2021-06-25 08:50:00|354.59|354.44|354.69|354.54|354.74|354.59|354.59|354.39|440
1624611300000|2021-06-25 08:55:00|354.74|354.59|354.84|354.64|354.84|354.69|354.64|354.49|602
1624611600000|2021-06-25 09:00:00|354.79|354.59|354.89|354.74|354.99|354.79|354.69|354.49|1042
1624611900000|2021-06-25 09:05:00|354.99|354.79|355.09|354.94|355.14|354.94|354.94|354.74|539
1624612200000|2021-06-25 09:10:00|355.04|354.84|355.09|354.84|355.14|354.99|354.94|354.69|140
1624612500000|2021-06-25 09:15:00|355.04|354.79|354.79|354.59|355.04|354.84|354.79|354.59|111
1624612800000|2021-06-25 09:20:00|355.19|354.49|355.29|354.69|355.29|354.69|355.09|354.49|1
1624613100000|2021-06-25 09:25:00|355.19|354.59|355.19|354.59|355.29|354.69|355.19|354.59|804
1624613400000|2021-06-25 09:30:00|355.29|354.69|355.29|354.69|355.29|354.69|355.19|354.59|0
1624613700000|2021-06-25 09:35:00|355.19|354.59|355.29|354.69|355.29|354.69|355.19|354.59|0
1624614000000|2021-06-25 09:40:00|355.39|354.79|355.39|354.79|355.39|354.79|355.29|354.69|0
1624614300000|2021-06-25 09:45:00|355.29|354.69|355.39|354.79|355.39|354.79|355.29|354.69|0
1624614600000|2021-06-25 09:50:00|355.14|354.89|355.39|355.19|355.39|355.24|355.14|354.89|399
1624614900000|2021-06-25 09:55:00|355.34|355.14|355.29|355.09|355.39|355.19|355.24|355.04|29
1624615200000|2021-06-25 10:00:00|355.24|355.04|355.24|354.99|355.24|355.09|355.24|354.99|0
1624615500000|2021-06-25 10:05:00|355.19|355.04|355.19|354.94|355.19|355.09|355.19|354.94|7
1624615800000|2021-06-25 10:10:00|355.14|354.99|355.14|354.94|355.14|355.04|355.09|354.89|5
1624616100000|2021-06-25 10:15:00|355.09|354.99|355.14|354.94|355.24|355.04|355.09|354.94|8
1624616400000|2021-06-25 10:20:00|355.19|354.99|355.19|354.99|355.24|355.04|355.14|354.94|4
1624616700000|2021-06-25 10:25:00|355.24|355.04|355.19|354.99|355.24|355.04|355.09|354.89|1
1624617000000|2021-06-25 10:30:00|355.24|355.04|355.19|354.99|355.24|355.09|355.14|354.99|3
1624617300000|2021-06-25 10:35:00|355.24|355.04|355.19|354.99|355.24|355.09|355.09|354.94|29
1624617600000|2021-06-25 10:40:00|355.14|354.94|355.19|354.99|355.19|354.99|355.04|354.89|0
1624617900000|2021-06-25 10:45:00|355.14|355.04|355.34|355.19|355.39|355.24|355.14|354.99|46
1624618200000|2021-06-25 10:50:00|355.29|355.14|355.34|355.19|355.34|355.19|355.29|355.09|5
1624618500000|2021-06-25 10:55:00|355.29|355.14|355.19|355.04|355.34|355.19|355.19|355.04|2
1624618800000|2021-06-25 11:00:00|355.24|355.09|355.24|355.09|355.29|355.14|355.19|355.04|1
1624619100000|2021-06-25 11:05:00|355.29|355.14|355.24|355.09|355.29|355.14|355.24|355.09|2
1624619400000|2021-06-25 11:10:00|355.29|355.04|355.19|354.99|355.29|355.14|355.14|354.94|23
1624619700000|2021-06-25 11:15:00|355.14|354.94|355.19|354.99|355.24|355.04|355.09|354.94|2
1624620000000|2021-06-25 11:20:00|355.24|355.04|355.24|355.09|355.29|355.09|355.19|354.99|5
1624620300000|2021-06-25 11:25:00|355.29|355.04|355.29|355.14|355.34|355.19|355.24|355.04|0
1624620600000|2021-06-25 11:30:00|355.34|355.09|355.19|355.04|355.34|355.14|355.14|354.99|9
1624620900000|2021-06-25 11:35:00|355.14|354.99|355.19|355.04|355.19|355.04|355.09|354.94|15
1624621200000|2021-06-25 11:40:00|355.14|354.99|355.29|355.09|355.29|355.14|355.14|354.99|3
1624621500000|2021-06-25 11:45:00|355.24|355.14|355.29|355.14|355.34|355.14|355.24|355.09|1
1624621800000|2021-06-25 11:50:00|355.24|355.09|355.19|355.04|355.24|355.09|355.19|355.04|5
1624622100000|2021-06-25 11:55:00|355.14|354.99|355.24|355.04|355.29|355.09|355.14|354.99|2
1624622400000|2021-06-25 12:00:00|355.19|355.09|355.29|355.14|355.34|355.19|355.19|355.04|28
1624622700000|2021-06-25 12:05:00|355.34|355.19|355.24|355.09|355.34|355.19|355.24|355.04|4
1624623000000|2021-06-25 12:10:00|355.29|355.14|355.24|355.04|355.29|355.14|355.14|354.99|3
1624623300000|2021-06-25 12:15:00|355.19|354.99|355.19|354.99|355.24|355.04|355.09|354.94|183
1624623600000|2021-06-25 12:20:00|355.14|355.04|355.19|354.99|355.19|355.04|355.14|354.94|2
1624623900000|2021-06-25 12:25:00|355.14|355.04|354.94|354.74|355.19|355.04|354.94|354.74|1
1624624200000|2021-06-25 12:30:00|355.09|354.79|355.34|355.09|355.34|355.19|355.09|354.79|7
1624624500000|2021-06-25 12:35:00|355.39|355.14|355.34|355.14|355.44|355.19|355.34|355.09|4
1624624800000|2021-06-25 12:40:00|355.39|355.19|355.39|355.19|355.44|355.24|355.29|355.14|7
1624625100000|2021-06-25 12:45:00|355.34|355.24|355.34|355.19|355.39|355.24|355.29|355.14|8
1624625400000|2021-06-25 12:50:00|355.39|355.14|355.34|355.19|355.39|355.24|355.29|355.14|1
1624625700000|2021-06-25 12:55:00|355.29|355.14|355.39|355.19|355.39|355.24|355.29|355.14|0
1624626000000|2021-06-25 13:00:00|355.34|355.24|355.39|355.19|355.39|355.24|355.34|355.14|1
1624626300000|2021-06-25 13:05:00|355.34|355.14|355.39|355.19|355.39|355.19|355.34|355.14|0
1624626600000|2021-06-25 13:10:00|355.34|355.24|355.34|355.19|355.39|355.24|355.34|355.14|0
1624626900000|2021-06-25 13:15:00|355.39|355.14|355.39|355.19|355.39|355.24|355.34|355.14|5
1624627200000|2021-06-25 13:20:00|355.34|355.14|355.34|355.19|355.39|355.19|355.29|355.14|2
1624627500000|2021-06-25 13:25:00|355.29|355.14|355.34|355.14|355.34|355.19|355.29|355.14|1
1624627800000|2021-06-25 13:30:00|355.39|355.19|355.14|354.99|355.39|355.24|355.14|354.99|33
1624628100000|2021-06-25 13:35:00|355.19|355.04|355.24|355.04|355.24|355.09|355.14|354.99|14
1624628400000|2021-06-25 13:40:00|355.19|355.09|355.34|355.19|355.34|355.19|355.19|354.99|12
1624628700000|2021-06-25 13:45:00|355.39|355.14|355.39|355.24|355.44|355.29|355.29|355.14|16
1624629000000|2021-06-25 13:50:00|355.34|355.19|355.19|355.04|355.44|355.24|355.19|355.04|26
1624629300000|2021-06-25 13:55:00|355.24|355.09|355.09|354.84|355.24|355.09|354.94|354.74|1128
1624629600000|2021-06-25 14:00:00|355.04|354.79|355.19|354.99|355.29|355.09|354.89|354.74|416
1624629900000|2021-06-25 14:05:00|355.24|355.04|355.29|355.09|355.34|355.14|355.09|354.94|85
1624630200000|2021-06-25 14:10:00|355.24|355.04|355.14|354.94|355.29|355.09|355.04|354.84|8
1624630500000|2021-06-25 14:15:00|355.09|354.89|355.24|355.04|355.24|355.04|355.09|354.84|9
1624630800000|2021-06-25 14:20:00|355.19|354.99|355.29|355.09|355.29|355.09|355.14|354.94|17
1624631100000|2021-06-25 14:25:00|355.24|355.04|355.14|354.94|355.29|355.09|355.09|354.94|41
1624631400000|2021-06-25 14:30:00|355.19|354.99|355.14|354.89|355.19|354.99|355.14|354.89|4
1624631700000|2021-06-25 14:35:00|355.19|354.84|355.04|354.84|355.19|354.84|355.04|354.84|114
1624632000000|2021-06-25 14:40:00|355.09|354.79|354.99|354.79|355.09|354.84|354.99|354.79|71
1624632300000|2021-06-25 14:45:00|355.04|354.84|355.04|354.79|355.04|354.84|354.89|354.69|751
1624632600000|2021-06-25 14:50:00|354.99|354.84|355.04|354.89|355.09|354.94|354.99|354.79|4
1624632900000|2021-06-25 14:55:00|355.09|354.84|354.94|354.79|355.09|354.94|354.94|354.79|3
1624633200000|2021-06-25 15:00:00|354.99|354.74|354.99|354.79|354.99|354.84|354.94|354.74|3
1624633500000|2021-06-25 15:05:00|354.94|354.84|354.89|354.69|354.99|354.84|354.84|354.64|22
1624633800000|2021-06-25 15:10:00|354.84|354.74|354.99|354.79|354.99|354.84|354.79|354.64|33
1624634100000|2021-06-25 15:15:00|354.94|354.84|354.84|354.64|354.99|354.84|354.84|354.59|3
1624634400000|2021-06-25 15:20:00|354.89|354.59|354.89|354.69|354.89|354.74|354.84|354.59|10
1624634700000|2021-06-25 15:25:00|354.84|354.74|354.94|354.79|354.99|354.79|354.84|354.74|7
1624635000000|2021-06-25 15:30:00|354.99|354.84|354.99|354.79|355.04|354.84|354.94|354.79|3
1624635300000|2021-06-25 15:35:00|354.94|354.84|355.04|354.84|355.09|354.89|354.94|354.79|74
1624635600000|2021-06-25 15:40:00|354.99|354.89|355.04|354.84|355.09|354.89|354.99|354.84|4
1624635900000|2021-06-25 15:45:00|354.99|354.79|355.04|354.84|355.09|354.89|354.99|354.79|1
1624636200000|2021-06-25 15:50:00|354.99||355.04||355.04||354.99||1
1624636500000|2021-06-25 15:55:00|355.09|354.89|355.09|354.84|355.09|354.89|355.04|354.84|7
1624636800000|2021-06-25 16:00:00|355.04|354.89|355.04|354.84|355.09|354.89|354.99|354.84|0
1624637100000|2021-06-25 16:05:00|354.99|354.89|355.04|354.79|355.04|354.89|354.99|354.79|7
1624637400000|2021-06-25 16:10:00|354.99|354.84|355.09|354.84|355.09|354.89|354.99|354.79|14
1624637700000|2021-06-25 16:15:00|355.04|354.89|355.09|354.89|355.09|354.94|355.04|354.84|301
1624638000000|2021-06-25 16:20:00|355.14|354.94|355.09|354.89|355.19|354.99|355.04|354.89|30
1624638300000|2021-06-25 16:25:00|355.04|354.94|355.14|354.84|355.14|354.94|355.04|354.84|19
1624638600000|2021-06-25 16:30:00||354.89||354.89||354.89||354.84|0
1624638900000|2021-06-25 16:35:00|355.19|354.94|355.19|355.04|355.19|355.04|355.14|354.94|11
1624639200000|2021-06-25 16:40:00|355.24|355.09|355.29|355.14|355.29|355.14|355.19|354.99|13
1624639500000|2021-06-25 16:45:00|355.24|355.09|355.19|355.04|355.29|355.14|355.14|354.99|10
1624639800000|2021-06-25 16:50:00|355.24|355.09|355.24|355.09|355.29|355.14|355.19|355.04|6
1624640100000|2021-06-25 16:55:00|355.19|355.04|355.24|355.04|355.24|355.09|355.19|354.99|6
1624640400000|2021-06-25 17:00:00|355.19|354.99|355.19|354.99|355.24|355.04|355.19|354.94|7
1624640700000|2021-06-25 17:05:00|355.24|355.04|355.24|355.04|355.24|355.04|355.19|354.94|3
1624641000000|2021-06-25 17:10:00|355.19|355.09|355.29|355.14|355.34|355.14|355.19|355.09|18
1624641300000|2021-06-25 17:15:00|355.24|355.09|355.19|354.99|355.24|355.09|355.14|354.94|13
1624641600000|2021-06-25 17:20:00|355.14|354.94|355.24|355.04|355.34|355.14|355.14|354.94|5
1624641900000|2021-06-25 17:25:00|355.19|354.99|355.19|354.99|355.19|355.04|355.14|354.94|16
1624642200000|2021-06-25 17:30:00|355.14|354.94|355.14|354.89|355.14|354.94|355.14|354.84|2
1624642500000|2021-06-25 17:35:00|355.19|354.84|355.14|354.84|355.19|354.94|354.99|354.84|9
1624642800000|2021-06-25 17:40:00|355.19|354.89|355.19|354.99|355.19|354.99|355.14|354.84|1
1624643100000|2021-06-25 17:45:00|355.14|355.04|355.19|354.99|355.19|355.04|355.14|354.99|2
1624643400000|2021-06-25 17:50:00|355.14|355.04|355.14|354.99|355.14|355.04|355.14|354.94|10
1624643700000|2021-06-25 17:55:00|355.24|354.94|355.09|354.94|355.24|355.09|355.09|354.94|32
1624644000000|2021-06-25 18:00:00|355.04|354.89|355.04|354.89|355.09|354.94|355.04|354.84|4
1624644300000|2021-06-25 18:05:00|355.09|354.94|355.14|354.94|355.19|354.99|355.09|354.89|3
1624644600000|2021-06-25 18:10:00|355.09|354.99|355.14|354.94|355.14|354.99|355.09|354.89|0
1624644900000|2021-06-25 18:15:00|355.19|354.99|355.14|354.99|355.19|354.99|355.14|354.99|0
1624645200000|2021-06-25 18:20:00|355.19||355.14||355.19||355.14||1
1624645500000|2021-06-25 18:25:00|355.19|355.04|355.14|354.99|355.19|355.04|355.14|354.99|23
1624645800000|2021-06-25 18:30:00|355.19|355.04|355.19|355.04|355.19|355.04|355.14|355.04|1
1624646100000|2021-06-25 18:35:00|355.24|355.09|355.24|355.09|355.24|355.09|355.19|354.99|4
1624646400000|2021-06-25 18:40:00|355.29|355.14|355.29|355.14|355.34|355.19|355.29|355.09|4
1624646700000|2021-06-25 18:45:00|355.34|355.19|355.24|355.09|355.34|355.19|355.19|355.04|9
1624647000000|2021-06-25 18:50:00|355.29|355.04|355.29|355.09|355.29|355.14|355.24|355.04|1
1624647300000|2021-06-25 18:55:00|355.24|355.14|355.19|354.99|355.24|355.14|355.14|354.99|6
1624647600000|2021-06-25 19:00:00|355.24|355.04|355.39|355.19|355.39|355.19|355.24|355.04|12
1624647900000|2021-06-25 19:05:00|355.34|355.24|355.44|355.19|355.44|355.24|355.34|355.14|14
1624648200000|2021-06-25 19:10:00|355.39||355.44||355.44||355.39||0
1624648500000|2021-06-25 19:15:00|355.49||355.49||355.49||355.44||4
1624648800000|2021-06-25 19:20:00|355.44||355.49||355.49||355.44||0
1624649400000|2021-06-25 19:30:00|355.44||355.44||355.49||355.39||16
1624649700000|2021-06-25 19:35:00|355.49||355.49||355.49||355.44||9
1624650000000|2021-06-25 19:40:00|355.54||355.49||355.54||355.44||8
1624650300000|2021-06-25 19:45:00|355.54|355.29|355.59|355.39|355.64|355.39|355.54|355.29|50
1624650600000|2021-06-25 19:50:00|355.64|355.44|355.69|355.49|355.69|355.54|355.59|355.44|26
1624650900000|2021-06-25 19:55:00|355.74|355.54|355.79|355.59|355.84|355.69|355.74|355.49|20
1624651200000|2021-06-25 20:00:00|355.84|355.64|356.04|355.84|356.04|355.89|355.84|355.59|52
1624651500000|2021-06-25 20:05:00|356.09|355.89|356.14|355.89|356.14|355.94|356.04|355.89|34
1624651800000|2021-06-25 20:10:00|356.09||356.14||356.14||356.09||0
1624653600000|2021-06-25 20:40:00|356.09|355.84|356.34|356.09|356.34|356.09|356.09|355.74|28
1624653900000|2021-06-25 20:45:00|356.29|356.04|356.29|356.04|356.29|356.04|356.29|356.04|3
1624654200000|2021-06-25 20:50:00|356.24|355.84|356.14|355.79|356.24|355.84|356.09|355.79|6
1624654500000|2021-06-25 20:55:00|356.09|355.84|356.39|355.34|356.44|355.94|356.09|355.34|11
1624831200000|2021-06-27 22:00:00|356.29|355.69|356.19|355.59|356.29|355.69|356.19|355.59|0
1624831500000|2021-06-27 22:05:00|356.29|355.69|356.29|355.69|356.29|355.69|356.19|355.59|0
1624831800000|2021-06-27 22:10:00|356.19|355.59|356.29|355.69|356.29|355.69|356.19|355.59|0
1624832400000|2021-06-27 22:20:00|356.39|355.79|356.39|355.79|356.39|355.79|356.29|355.69|0
1624833300000|2021-06-27 22:35:00|356.29|355.69|356.29|355.69|356.39|355.79|356.29|355.69|0
1624834200000|2021-06-27 22:50:00|356.39|355.79|356.39|355.79|356.39|355.79|356.29|355.69|0
1624834800000|2021-06-27 23:00:00|356.29|355.69|356.29|355.69|356.39|355.79|356.29|355.69|0
1624835100000|2021-06-27 23:05:00|356.39|355.79|356.39|355.79|356.39|355.79|356.39|355.79|0
1624835400000|2021-06-27 23:10:00|356.29|355.69|356.39|355.79|356.39|355.79|356.29|355.69|0
1624836600000|2021-06-27 23:30:00|356.29|355.69|356.29|355.69|356.39|355.79|356.29|355.69|0
1624836900000|2021-06-27 23:35:00|356.19|355.59|356.29|355.69|356.29|355.69|356.19|355.59|0
1624837800000|2021-06-27 23:50:00|356.39|355.79|356.29|355.69|356.39|355.79|356.29|355.69|0
1624838100000|2021-06-27 23:55:00|356.39|355.79|356.39|355.79|356.39|355.79|356.29|355.69|0
1624838400000|2021-06-28 00:00:00|356.29|355.69|356.29|355.69|356.39|355.79|356.19|355.59|0
1624838700000|2021-06-28 00:05:00|356.19|355.59|356.29|355.69|356.29|355.69|356.19|355.59|0
1624839000000|2021-06-28 00:10:00|356.19|355.59|356.19|355.59|356.29|355.69|356.19|355.59|0
1624839300000|2021-06-28 00:15:00|356.29|355.69|356.19|355.59|356.29|355.69|356.19|355.59|0
1624840200000|2021-06-28 00:30:00|355.99|355.79|356.29|356.09|356.49|356.34|355.84|355.69|297
1624840500000|2021-06-28 00:35:00|356.34|356.14|356.44|356.29|356.74|356.59|356.14|355.94|362
1624840800000|2021-06-28 00:40:00|356.49|356.34|356.34|356.19|356.74|356.59|356.24|356.04|368
1624841100000|2021-06-28 00:45:00|356.29|356.09|356.69|356.54|356.84|356.64|356.24|356.09|859
1624841400000|2021-06-28 00:50:00|356.64|356.44|356.94|356.79|356.94|356.79|356.64|356.44|406
1624841700000|2021-06-28 00:55:00|356.89|356.74|357.29|357.09|357.29|357.14|356.74|356.54|2472
1624842000000|2021-06-28 01:00:00|357.24|356.94|356.39|356.19|357.24|356.94|356.29|356.14|1988
1624842300000|2021-06-28 01:05:00|356.34|356.14|355.59|355.44|356.34|356.14|355.29|355.09|637
1624842600000|2021-06-28 01:10:00|355.64|355.49|355.84|355.64|356.04|355.89|355.64|355.49|497
1624842900000|2021-06-28 01:15:00|355.89|355.69|355.99|355.84|355.99|355.84|355.69|355.49|363
1624843200000|2021-06-28 01:20:00|356.04|355.89|356.09|355.94|356.29|356.14|355.99|355.79|350
1624843500000|2021-06-28 01:25:00|356.04|355.89|356.44|356.24|356.44|356.24|355.99|355.84|501
1624843800000|2021-06-28 01:30:00|356.49|356.29|356.29|356.09|356.54|356.39|356.09|355.94|1691
1624844100000|2021-06-28 01:35:00|356.34|356.14|356.04|355.84|356.54|356.39|356.04|355.84|591
1624844400000|2021-06-28 01:40:00|355.94|355.74|356.09|355.89|356.09|355.89|355.89|355.74|397
1624844700000|2021-06-28 01:45:00|356.14|355.94|356.2|356.05|356.25|356.05|356.04|355.84|1522
1624845000000|2021-06-28 01:50:00|356.25|356|356.4|356.2|356.5|356.35|356.2|356|344
1624845300000|2021-06-28 01:55:00|356.35|356.25|356.85|356.7|356.9|356.7|356.35|356.25|1875
1624845600000|2021-06-28 02:00:00|356.8|356.65|356.4|356.2|356.8|356.65|356.3|356.1|448
1624845900000|2021-06-28 02:05:00|356.45|356.25|356.3|356.15|356.7|356.5|356.3|356.15|363
1624846200000|2021-06-28 02:10:00|356.35|356.2|356.3|356.15|356.45|356.3|356.25|356.1|295
1624846500000|2021-06-28 02:15:00|356.35|356.1|356.5|356.3|356.5|356.35|356.35|356.1|484
1624846800000|2021-06-28 02:20:00|356.55|356.35|356.4|356.2|356.65|356.45|356.35|356.15|483
1624847100000|2021-06-28 02:25:00|356.35|356.25|356.3|356.15|356.4|356.25|356.25|356.05|410
1624847400000|2021-06-28 02:30:00|356.35|356.2|356.5|356.35|356.6|356.45|356.3|356.15|1302
1624847700000|2021-06-28 02:35:00|356.45|356.3|356.65|356.5|356.75|356.55|356.45|356.3|252
1624848000000|2021-06-28 02:40:00|356.7|356.55|356.7|356.55|356.75|356.6|356.6|356.45|292
1624848300000|2021-06-28 02:45:00|356.65|356.5|356.8|356.65|356.8|356.65|356.65|356.45|440
1624848600000|2021-06-28 02:50:00|356.85|356.7|357.05|356.85|357.05|356.85|356.85|356.7|330
1624848900000|2021-06-28 02:55:00|357|356.8|357.05|356.9|357.05|356.9|356.95|356.75|259
1624849200000|2021-06-28 03:00:00|357|356.85|356.9|356.75|357.05|356.9|356.85|356.7|401
1624849500000|2021-06-28 03:05:00|356.85|356.7|356.95|356.8|357|356.8|356.85|356.65|297
1624849800000|2021-06-28 03:10:00|357|356.85|356.85|356.7|357.05|356.9|356.85|356.65|297
1624850100000|2021-06-28 03:15:00|356.9|356.65|356.8|356.65|356.9|356.75|356.8|356.65|229
1624850400000|2021-06-28 03:20:00|356.85|356.7|356.7|356.55|356.9|356.7|356.65|356.5|289
1624850700000|2021-06-28 03:25:00|356.65|356.5|356.5|356.3|356.65|356.5|356.5|356.3|221
1624851000000|2021-06-28 03:30:00|356.45|356.35|356.65|356.45|356.65|356.5|356.35|356.2|173
1624851300000|2021-06-28 03:35:00|356.7|356.5|356.65|356.45|356.7|356.55|356.65|356.45|217
1624851600000|2021-06-28 03:40:00|356.6|356.4|356.6|356.45|356.7|356.5|356.55|356.4|957
1624851900000|2021-06-28 03:45:00|356.55|356.4|356.3|356.1|356.6|356.4|356.25|356.1|310
1624852200000|2021-06-28 03:50:00|356.25|356.15|356.45|356.25|356.55|356.4|356.25|356.15|520
1624852500000|2021-06-28 03:55:00|356.4|356.2|356.55|356.3|356.55|356.4|356.35|356.2|270
1624852800000|2021-06-28 04:00:00|356.5|356.35|356.35|356.15|356.55|356.35|356.25|356.1|114
1624853100000|2021-06-28 04:05:00|356.4|356.2|356.4|356.2|356.6|356.4|356.25|356.05|170
1624853400000|2021-06-28 04:10:00|356.35|356.15|356.25|356.1|356.35|356.15|356.2|356.05|106
1624853700000|2021-06-28 04:15:00|356.3|356.05|356.2|356|356.35|356.2|356.15|356|122
1624854000000|2021-06-28 04:20:00|356.25|356.05|356.2|356|356.35|356.15|356.2|356|3479
1624854300000|2021-06-28 04:25:00|356.15|355.95|356.1|355.95|356.25|356.05|356.1|355.95|568
1624854600000|2021-06-28 04:30:00|356.15|355.9|356.2|356.05|356.25|356.05|356|355.85|799
1624854900000|2021-06-28 04:35:00|356.15|356|356.05|355.9|356.2|356.05|356|355.85|127
1624855200000|2021-06-28 04:40:00|356.1|355.85|356.05|355.9|356.15|356|356|355.85|117
1624855500000|2021-06-28 04:45:00|356|355.85|356.15|356|356.2|356.05|356|355.85|1931
1624855800000|2021-06-28 04:50:00|356.2|356.05|356.2|356.05|356.3|356.1|356.15|356|770
1624856100000|2021-06-28 04:55:00|356.3|356|356.25|356.1|356.4|356.2|356.25|356|95
1624856400000|2021-06-28 05:00:00|356.3|356.15|356.35|356.15|356.4|356.25|356.3|356.15|325
1624856700000|2021-06-28 05:05:00|356.3|356.2|356.35|356.2|356.4|356.25|356.3|356.15|127
1624857000000|2021-06-28 05:10:00|356.3|356.15|356.3|356.1|356.45|356.25|356.25|356.1|646
1624857300000|2021-06-28 05:15:00|356.4|356.15|356.3|356.15|356.4|356.25|356.3|356.1|168
1624857600000|2021-06-28 05:20:00|356.35|356.2|356.3|356.15|356.4|356.2|356.3|356.15|131
1624857900000|2021-06-28 05:25:00|356.35|356.2|356.25|356.1|356.35|356.2|356.25|356.1|111
1624858200000|2021-06-28 05:30:00|356.2|356.05|356.45|356.3|356.5|356.35|356.2|356.05|210
1624858500000|2021-06-28 05:35:00|356.4|356.25|356.15|356|356.45|356.25|356.15|356|252
1624858800000|2021-06-28 05:40:00|356.1|355.95|356.25|356.1|356.35|356.2|356.1|355.9|150
1624859100000|2021-06-28 05:45:00|356.3|356.15|356.2|356.05|356.35|356.2|356.15|356|184
1624859400000|2021-06-28 05:50:00|356.25|356.1|356.25|356.1|356.3|356.1|356.05|355.85|147
1624859700000|2021-06-28 05:55:00|356.3|356.15|356.55|356.35|356.55|356.4|356.3|356.15|256
1624860000000|2021-06-28 06:00:00|356.5|356.4|356.5|356.35|356.6|356.4|356.25|356.1|1283
1624860300000|2021-06-28 06:05:00|356.45|356.3|356.45|356.3|356.55|356.35|356.35|356.2|197
1624860600000|2021-06-28 06:10:00|356.55|356.35|356.5|356.35|356.65|356.45|356.4|356.25|128
1624860900000|2021-06-28 06:15:00|356.55|356.4|356.65|356.45|356.75|356.6|356.5|356.35|156
1624861200000|2021-06-28 06:20:00|356.7|356.5|356.7|356.55|356.75|356.6|356.55|356.4|175
1624861500000|2021-06-28 06:25:00|356.75|356.6|356.55|356.4|356.75|356.6|356.5|356.35|196
1624861800000|2021-06-28 06:30:00|356.5|356.35|356.45|356.3|356.55|356.4|356.4|356.25|144
1624862100000|2021-06-28 06:35:00|356.5|356.35|356.6|356.45|356.65|356.45|356.45|356.3|115
1624862400000|2021-06-28 06:40:00|356.55|356.4|356.6|356.45|356.65|356.5|356.55|356.35|152
1624862700000|2021-06-28 06:45:00|356.65|356.5|356.55|356.4|356.7|356.5|356.55|356.4|129
1624863000000|2021-06-28 06:50:00|356.6|356.45|356.75|356.6|356.75|356.6|356.6|356.45|136
1624863300000|2021-06-28 06:55:00|356.8|356.65|356.7|356.55|356.9|356.7|356.7|356.55|167
1624863600000|2021-06-28 07:00:00|356.65|356.5|356.8|356.65|356.85|356.7|356.6|356.45|256
1624863900000|2021-06-28 07:05:00|356.85|356.7|356.95|356.8|356.95|356.8|356.65|356.5|200
1624864200000|2021-06-28 07:10:00|356.9|356.75|356.95|356.75|356.95|356.75|356.85|356.7|183
1624864500000|2021-06-28 07:15:00|356.9|356.8|356.95|356.8|357.05|356.85|356.9|356.75|153
1624864800000|2021-06-28 07:20:00|357|356.85|356.95|356.8|357.05|356.9|356.9|356.7|667
1624865100000|2021-06-28 07:25:00|357|356.85|356.85|356.7|357.05|356.85|356.85|356.65|153
1624865400000|2021-06-28 07:30:00|356.8|356.65|356.85|356.7|356.95|356.75|356.8|356.65|150
1624865700000|2021-06-28 07:35:00|356.9|356.75|356.85|356.7|356.95|356.75|356.85|356.7|364
1624866000000|2021-06-28 07:40:00|356.8|356.65|356.7|356.55|356.8|356.65|356.7|356.5|1428
1624866300000|2021-06-28 07:45:00|356.75|356.6|356.65|356.5|356.75|356.6|356.65|356.5|182
1624866600000|2021-06-28 07:50:00|356.7|356.55|356.55|356.4|356.75|356.6|356.5|356.35|163
1624866900000|2021-06-28 07:55:00|356.6|356.45|356.4|356.25|356.65|356.5|356.4|356.25|207
1624867200000|2021-06-28 08:00:00|356.45|356.3|356.3|356.15|356.5|356.3|356.3|356.15|90
1624867500000|2021-06-28 08:05:00|356.25|356.1|356.15|355.95|356.35|356.15|356.1|355.95|90
1624867800000|2021-06-28 08:10:00|356.1|356|356.2|356.05|356.25|356.1|355.95|355.8|180
1624868100000|2021-06-28 08:15:00|356.25|356.1|356.1|355.95|356.3|356.15|356.1|355.9|91
1624868400000|2021-06-28 08:20:00|356.2|356|356|355.85|356.25|356.05|355.95|355.8|853
1624868700000|2021-06-28 08:25:00|356.05|355.9|355.85|355.65|356.1|355.95|355.85|355.65|154
1624869000000|2021-06-28 08:30:00|355.95|355.7|356|355.85|356.05|355.9|355.85|355.7|82
1624869300000|2021-06-28 08:35:00|356.05|355.9|356.05|355.9|356.15|356|355.95|355.8|104
1624869600000|2021-06-28 08:40:00|356.1|355.95|356|355.85|356.2|356|356|355.85|102
1624869900000|2021-06-28 08:45:00|356.1|355.9|356.15|355.95|356.3|356.1|356|355.8|477
1624870200000|2021-06-28 08:50:00|356.1|356|356.4|356.25|356.45|356.3|356.1|355.95|293
1624870500000|2021-06-28 08:55:00|356.45|356.3|356.25|356.1|356.55|356.35|356.2|356.05|366
1624870800000|2021-06-28 09:00:00|356.2|356.05|355.95|355.8|356.35|356.15|355.9|355.75|366
1624871100000|2021-06-28 09:05:00|355.9|355.75|356.1|355.95|356.15|356|355.85|355.7|244
1624871400000|2021-06-28 09:10:00|356.2|356|356.25|356.05|356.45|356.25|356.2|355.95|188
1624871700000|2021-06-28 09:15:00|356.2|356.1|356.1|355.9|356.25|356.1|356.05|355.85|74
1624872000000|2021-06-28 09:20:00|356.4|355.8|356.5|355.9|356.5|355.9|356.4|355.8|0
1624872300000|2021-06-28 09:25:00|356.4|355.8|356.5|355.9|356.5|355.9|356.4|355.8|0
1624872600000|2021-06-28 09:30:00|356.4|355.8|356.3|355.7|356.5|355.9|356.2|355.6|0
1624872900000|2021-06-28 09:35:00|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1624873200000|2021-06-28 09:40:00|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1624873500000|2021-06-28 09:45:00|356.4|355.8|356.2|355.6|356.4|355.8|356.2|355.6|0
1624873800000|2021-06-28 09:50:00|356.3|355.7|356.25|356|356.3|356.05|356.15|355.6|125
1624874100000|2021-06-28 09:55:00|356.15||356.2||356.25||356.15||20
1624874400000|2021-06-28 10:00:00|356.25|356.1|356.15|355.95|356.35|356.15|356.1|355.95|915
1624874700000|2021-06-28 10:05:00|356.1|355.9|356.15|356|356.2|356|356.1|355.85|17
1624875000000|2021-06-28 10:10:00|356.2|356.05|356.05|355.85|356.3|356.1|356.05|355.85|6
1624875300000|2021-06-28 10:15:00|356.1|355.9|356.05|355.85|356.1|355.9|356|355.85|13
1624875600000|2021-06-28 10:20:00|356|355.9|356.15|356|356.15|356|355.9|355.75|39
1624875900000|2021-06-28 10:25:00|356.2|356.05|356.4|356.25|356.45|356.3|356.15|356|65
1624876200000|2021-06-28 10:30:00|356.45|356.3|356|355.8|356.45|356.3|355.95|355.8|1273
1624876500000|2021-06-28 10:35:00|355.95|355.85|356.05|355.85|356.05|355.85|355.95|355.8|4
1624876800000|2021-06-28 10:40:00|356|355.9|356.2|356|356.2|356|356|355.8|2
1624877100000|2021-06-28 10:45:00|356.15|356.05|356.3|356.1|356.3|356.15|356.15|355.95|2
1624877400000|2021-06-28 10:50:00|356.35|356.15|356.3|356.1|356.35|356.15|356.2|356|1
1624877700000|2021-06-28 10:55:00|356.25|356.05|356.25|356.05|356.3|356.15|356.2|356.05|0
1624878000000|2021-06-28 11:00:00|356.3|356.1|356.3|356.15|356.4|356.2|356.25|356.05|7
1624878300000|2021-06-28 11:05:00|356.35|356.2|356.2|356|356.4|356.2|356.15|356|10
1624878600000|2021-06-28 11:10:00|356.25|356.05|356.25|356.1|356.3|356.1|356.2|356.05|0
1624878900000|2021-06-28 11:15:00|356.3|356.15|356.35|356.2|356.35|356.2|356.3|356.1|2
1624879200000|2021-06-28 11:20:00|356.4|356.15|356.45|356.25|356.45|356.3|356.35|356.15|8
1624879500000|2021-06-28 11:25:00|356.4|356.2|356.4|356.2|356.45|356.25|356.4|356.2|0
1624879800000|2021-06-28 11:30:00|356.45|356.25|356.45|356.3|356.45|356.3|356.4|356.2|2
1624880100000|2021-06-28 11:35:00|356.5|356.35|356.45|356.25|356.55|356.4|356.35|356.2|18
1624880400000|2021-06-28 11:40:00|356.5|356.3|356.25|356.05|356.5|356.35|356.25|356.05|4
1624880700000|2021-06-28 11:45:00|356.2|356.1|356.25|356.1|356.35|356.2|356.2|356.05|3
1624881000000|2021-06-28 11:50:00|356.2|356.05|356.2|356|356.25|356.1|356.2|356|1
1624881300000|2021-06-28 11:55:00|356.15|355.95|356.2|356.05|356.2|356.05|356.1|355.95|4
1624881600000|2021-06-28 12:00:00|356.25|356.1|356.15|356|356.25|356.1|356.1|355.95|12
1624881900000|2021-06-28 12:05:00|356.2|356.05|356.15|356|356.2|356.05|356.15|356|4
1624882200000|2021-06-28 12:10:00|356.1|355.95|356.35|356.2|356.35|356.2|356.1|355.95|27
1624882500000|2021-06-28 12:15:00|356.4|356.15|356.35|356.15|356.4|356.2|356.3|356.15|17
1624882800000|2021-06-28 12:20:00|356.4|356.2|356.4|356.2|356.4|356.2|356.35|356.15|0
1624883100000|2021-06-28 12:25:00|356.45|356.25|356.8|356.65|356.8|356.65|356.4|356.25|88
1624883400000|2021-06-28 12:30:00|356.85|356.6|356.7|356.55|356.9|356.7|356.7|356.55|51
1624883700000|2021-06-28 12:35:00|356.65|356.5|356.8|356.65|356.8|356.65|356.65|356.5|18
1624884000000|2021-06-28 12:40:00|356.75|356.6|356.8|356.65|356.8|356.65|356.7|356.55|24
1624884300000|2021-06-28 12:45:00|356.75|356.6|356.8|356.65|356.85|356.7|356.75|356.6|167
1624884600000|2021-06-28 12:50:00|356.75|356.6|356.8|356.65|356.85|356.7|356.75|356.6|718
1624884900000|2021-06-28 12:55:00|356.85|356.7|357|356.85|357|356.85|356.85|356.7|42
1624885200000|2021-06-28 13:00:00|357.05|356.9|357.05|356.9|357.05|356.9|357|356.85|34
1624885500000|2021-06-28 13:05:00|357|356.85|356.95|356.8|357|356.85|356.95|356.8|149
1624885800000|2021-06-28 13:10:00|356.9|356.75|356.85|356.7|356.95|356.8|356.85|356.7|15
1624886100000|2021-06-28 13:15:00|356.8|356.65|356.85|356.7|356.9|356.75|356.8|356.65|27
1624886400000|2021-06-28 13:20:00|356.9|356.75|356.9|356.75|356.9|356.75|356.8|356.65|25
1624886700000|2021-06-28 13:25:00|356.85|356.7|356.8|356.65|356.85|356.7|356.75|356.6|36
1624887000000|2021-06-28 13:30:00|356.75|356.6|356.85|356.7|356.95|356.8|356.75|356.6|109
1624887300000|2021-06-28 13:35:00|356.9|356.75|356.75|356.6|356.95|356.75|356.75|356.6|65
1624887600000|2021-06-28 13:40:00|356.7|356.55|356.55|356.4|356.75|356.6|356.4|356.25|102
1624887900000|2021-06-28 13:45:00|356.5|356.35|356.45|356.25|356.65|356.45|356.35|356.2|33
1624888200000|2021-06-28 13:50:00|356.4|356.2|356.6|356.4|356.6|356.45|356.35|356.15|180
1624888500000|2021-06-28 13:55:00|356.65|356.45|356.4|356.25|356.7|356.55|356.4|356.2|21
1624888800000|2021-06-28 14:00:00|356.45|356.3|356.4|356.25|356.55|356.35|356.35|356.2|74
1624889100000|2021-06-28 14:05:00|356.35|356.2|356.35|356.2|356.4|356.2|356.3|356.15|27
1624889400000|2021-06-28 14:10:00|356.3|356.15|356.15|355.95|356.35|356.2|356.1|355.95|42
1624889700000|2021-06-28 14:15:00|356.1|356|356.2|356.05|356.2|356.05|356.05|355.85|34
1624890000000|2021-06-28 14:20:00|356.15|356|356.2|356|356.2|356.05|356.1|355.95|20
1624890300000|2021-06-28 14:25:00|356.25|355.95|356.2|355.95|356.25|356|356.2|355.95|3
1624890600000|2021-06-28 14:30:00|356.15|356|356.05|355.85|356.15|356|356.05|355.85|746
1624890900000|2021-06-28 14:35:00|356.1|355.9|356.05|355.85|356.1|355.9|355.95|355.75|14
1624891200000|2021-06-28 14:40:00|356.1|355.9|356.1|355.9|356.15|356|356|355.8|5
1624891500000|2021-06-28 14:45:00|356.15|355.95|356|355.8|356.15|355.95|355.95|355.8|33
1624891800000|2021-06-28 14:50:00|356.05|355.85|356.1|355.9|356.1|355.95|356|355.85|6
1624892100000|2021-06-28 14:55:00|356.05|355.85|356|355.8|356.1|355.9|355.9|355.75|16
1624892400000|2021-06-28 15:00:00|355.95|355.75|355.95|355.75|355.95|355.8|355.9|355.75|19
1624892700000|2021-06-28 15:05:00|356|355.8|356|355.8|356.05|355.8|356|355.75|11
1624893000000|2021-06-28 15:10:00|356.05|355.75|356|355.75|356.05|355.8|356|355.75|3
1624893300000|2021-06-28 15:15:00|355.95|355.8|355.75|355.55|355.95|355.8|355.7|355.55|33
1624893600000|2021-06-28 15:20:00|355.7|355.6|355.7|355.55|355.85|355.7|355.7|355.5|14
1624893900000|2021-06-28 15:25:00|355.75|355.6|355.5|355.35|355.8|355.6|355.5|355.35|34
1624894200000|2021-06-28 15:30:00|355.45|355.3|355.55|355.35|355.55|355.4|355.4|355.25|13
1624894500000|2021-06-28 15:35:00|355.5|355.4|355.5|355.3|355.55|355.4|355.45|355.3|9
1624894800000|2021-06-28 15:40:00|355.55|355.35|355.55|355.35|355.6|355.35|355.5|355.35|0
1624895100000|2021-06-28 15:45:00|355.5|355.3|355.35|355.15|355.55|355.3|355.35|355.15|59
1624895400000|2021-06-28 15:50:00|355.3|355.2|355.45|355.2|355.45|355.2|355.3|355.2|4
1624895700000|2021-06-28 15:55:00|355.5|355.3|355.6|355.4|355.6|355.4|355.4|355.2|21
1624896000000|2021-06-28 16:00:00|355.65|355.5|355.8|355.6|355.8|355.6|355.6|355.5|20
1624896300000|2021-06-28 16:05:00|355.85|355.7|355.8|355.65|355.85|355.7|355.8|355.6|9
1624896600000|2021-06-28 16:10:00|355.85|355.7|355.7|355.55|355.9|355.75|355.65|355.5|15
1624896900000|2021-06-28 16:15:00|355.65|355.5|355.7|355.55|355.8|355.6|355.65|355.45|2
1624897200000|2021-06-28 16:20:00|355.65|355.5|355.65|355.5|355.7|355.55|355.5|355.35|28
1624897500000|2021-06-28 16:25:00|355.7|355.55|355.7|355.55|355.75|355.55|355.6|355.45|22
1624897800000|2021-06-28 16:30:00|355.65|355.5|355.75|355.55|355.75|355.55|355.6|355.45|0
1624898100000|2021-06-28 16:35:00|355.7|355.6|355.65|355.5|355.75|355.6|355.65|355.45|3
1624898400000|2021-06-28 16:40:00|355.7|355.45|355.75|355.55|355.8|355.65|355.7|355.45|54
1624898700000|2021-06-28 16:45:00|355.7|355.5|355.8|355.65|355.8|355.65|355.65|355.45|11
1624899000000|2021-06-28 16:50:00|355.75|355.6|355.7|355.55|355.8|355.65|355.7|355.55|1
1624899300000|2021-06-28 16:55:00|355.65|355.5|355.7|355.55|355.75|355.6|355.65|355.5|7
1624899600000|2021-06-28 17:00:00|355.75|355.5|355.65|355.5|355.75|355.6|355.65|355.5|2
1624899900000|2021-06-28 17:05:00|355.7|355.55|355.6|355.45|355.7|355.55|355.6|355.45|21
1624900200000|2021-06-28 17:10:00|355.55|355.4|355.5|355.3|355.55|355.4|355.45|355.3|11
1624900500000|2021-06-28 17:15:00|355.45|355.35|355.55|355.35|355.6|355.4|355.45|355.35|17
1624900800000|2021-06-28 17:20:00|355.6|355.4|355.45|355.25|355.65|355.45|355.4|355.25|9
1624901100000|2021-06-28 17:25:00|355.4|355.2|355.35|355.15|355.45|355.2|355.3|355.15|4
1624901400000|2021-06-28 17:30:00|355.3|355.2|355.35|355.15|355.4|355.2|355.3|355.15|0
1624901700000|2021-06-28 17:35:00|355.4|355.2|355.35|355.2|355.45|355.25|355.35|355.2|24
1624902000000|2021-06-28 17:40:00|355.4|355.15|355.4|355.25|355.45|355.25|355.35|355.15|7
1624902300000|2021-06-28 17:45:00|355.45|355.3|355.6|355.35|355.6|355.35|355.45|355.3|0
1624902600000|2021-06-28 17:50:00|355.55|355.3|355.5|355.3|355.6|355.3|355.5|355.3|1
1624902900000|2021-06-28 17:55:00|355.55|355.35|355.55|355.35|355.6|355.35|355.5|355.35|0
1624903200000|2021-06-28 18:00:00|355.5|355.3|355.5|355.35|355.6|355.35|355.45|355.3|8
1624903500000|2021-06-28 18:05:00|355.45|355.3|355.4|355.25|355.55|355.35|355.4|355.25|9
1624903800000|2021-06-28 18:10:00|355.35|355.2|355.35|355.15|355.4|355.2|355.3|355.15|5
1624904100000|2021-06-28 18:15:00|355.3||355.35||355.35||355.3||1
1624904400000|2021-06-28 18:20:00|355.3|355.2|355.35|355.15|355.35|355.2|355.3|355.15|6
1624904700000|2021-06-28 18:25:00|355.3|355.1|355.25|355.05|355.35|355.1|355.25|355.05|6
1624905000000|2021-06-28 18:30:00|355.3|355.1|355.3|355.1|355.35|355.2|355.25|355.1|12
1624905300000|2021-06-28 18:35:00|355.35|355.15|355.65|355.5|355.65|355.5|355.35|355.15|61
1624905600000|2021-06-28 18:40:00|355.6|355.45|355.65|355.45|355.65|355.5|355.55|355.4|10
1624905900000|2021-06-28 18:45:00|355.6|355.4|355.65|355.45|355.65|355.45|355.55|355.4|0
1624906200000|2021-06-28 18:50:00|355.6|355.4|355.6|355.4|355.65|355.4|355.55|355.4|1
1624906500000|2021-06-28 18:55:00|355.65|355.45|355.45|355.3|355.65|355.45|355.45|355.3|3
1624906800000|2021-06-28 19:00:00|355.5|355.35|355.45|355.25|355.5|355.35|355.4|355.25|16
1624907100000|2021-06-28 19:05:00|355.4|355.2|355.3|355.15|355.45|355.25|355.3|355.15|3
1624907400000|2021-06-28 19:10:00|355.25|355.1|355.25|355.05|355.35|355.15|355.2|355.05|10
1624907700000|2021-06-28 19:15:00|355.3|355.1|355.4|355.2|355.4|355.2|355.25|355.05|7
1624908000000|2021-06-28 19:20:00|355.35|355.25|355.3|355.15|355.4|355.25|355.3|355.15|4
1624908300000|2021-06-28 19:25:00|355.4|355.2|355.4|355.2|355.45|355.25|355.35|355.2|17
1624908600000|2021-06-28 19:30:00|355.35|355.25|355.45|355.25|355.45|355.3|355.35|355.2|8
1624908900000|2021-06-28 19:35:00|355.4|355.3|355.45|355.3|355.55|355.35|355.4|355.25|5
1624909200000|2021-06-28 19:40:00|355.5|355.35|355.55|355.35|355.55|355.35|355.45|355.3|11
1624909500000|2021-06-28 19:45:00|355.5|355.4|355.55|355.4|355.6|355.4|355.5|355.3|8
1624909800000|2021-06-28 19:50:00|355.6|355.45|355.6|355.45|355.65|355.5|355.55|355.4|15
1624910100000|2021-06-28 19:55:00|355.55|355.4|355.45|355.25|355.6|355.4|355.35|355.2|467
1624910400000|2021-06-28 20:00:00|355.4|355.15|355.4|355.05|355.45|355.15|355.4|355.05|31
1624910700000|2021-06-28 20:05:00|355.45|355.2|355.45|355.2|355.45|355.2|355.4|355.2|0
1624911000000|2021-06-28 20:10:00||355.25||355.25||355.25||355.25|0
1624911300000|2021-06-28 20:15:00|355.4|355.3|355.45|355.3|355.45|355.3|355.4|355.3|1
1624911600000|2021-06-28 20:20:00|355.5|355.35|355.55|355.4|355.55|355.4|355.5|355.35|7
1624911900000|2021-06-28 20:25:00|355.6|355.45|355.65|355.5|355.65|355.5|355.55|355.4|10
1624912200000|2021-06-28 20:30:00|355.6|355.45|355.6|355.45|355.65|355.45|355.6|355.4|13
1624912500000|2021-06-28 20:35:00|355.65|355.5|355.65|355.45|355.65|355.5|355.6|355.45|2
1624912800000|2021-06-28 20:40:00|355.6|355.5|355.55|355.2|355.6|355.5|355.35|355.2|32
1624913100000|2021-06-28 20:45:00|355.35|355.25|355.35|355.1|355.55|355.25|355.35|355.1|4
1624913400000|2021-06-28 20:50:00|355.4|355.15|355.4|355.15|355.4|355.15|355.35|355.15|0
1624913700000|2021-06-28 20:55:00|355.25|355.2|355.4|355.1|355.4|355.2|355.25|354.95|17
1624914000000|2021-06-28 21:00:00|355.45|355.15|355.55|355|355.55|355.15|355.45|354.9|1
1624914600000|2021-06-28 21:10:00|355.6||355.6||355.6||355.6||1
1624917600000|2021-06-28 22:00:00|355.5|354.9|355.4|354.8|355.5|354.9|355.3|354.7|0
1624917900000|2021-06-28 22:05:00|355.3|354.7|355.3|354.7|355.4|354.8|355.3|354.7|0
1624918200000|2021-06-28 22:10:00|355.4|354.8|355.4|354.8|355.4|354.8|355.3|354.7|0
1624920300000|2021-06-28 22:45:00|355.6|355|355.7|355.1|355.7|355.1|355.6|355|0
1624921800000|2021-06-28 23:10:00|355.8|355.2|355.7|355.1|355.8|355.2|355.7|355.1|0
1624922100000|2021-06-28 23:15:00|355.8|355.2|355.8|355.2|355.8|355.2|355.8|355.2|0
1624923000000|2021-06-28 23:30:00|355.7|355.1|355.8|355.2|355.8|355.2|355.7|355.1|0
1624923300000|2021-06-28 23:35:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1624923600000|2021-06-28 23:40:00|355.8|355.2|355.7|355.1|355.8|355.2|355.7|355.1|0
1624923900000|2021-06-28 23:45:00|355.8|355.2|355.8|355.2|355.8|355.2|355.7|355.1|0
1624924200000|2021-06-28 23:50:00|355.7|355.1|355.7|355.1|355.8|355.2|355.7|355.1|0
1624924800000|2021-06-29 00:00:00|355.6|355|355.6|355|355.7|355.1|355.5|354.9|0
1624925100000|2021-06-29 00:05:00|355.5|354.9|355.7|355.1|355.8|355.2|355.5|354.9|0
1624925400000|2021-06-29 00:10:00|355.8|355.2|355.8|355.2|355.8|355.2|355.7|355.1|0
1624925700000|2021-06-29 00:15:00|355.7|355.1|355.8|355.2|355.8|355.2|355.7|355.1|0
1624926600000|2021-06-29 00:30:00|355.55|355.4|355.5|355.35|355.7|355.45|355.1|354.75|1167
1624926900000|2021-06-29 00:35:00|355.55|355.4|355.4|355.25|355.65|355.5|355.35|355.2|1363
1624927200000|2021-06-29 00:40:00|355.45|355.3|354.75|354.6|355.55|355.4|354.7|354.5|451
1624927500000|2021-06-29 00:45:00|354.8|354.55|354.55|354.4|354.9|354.7|354.5|354.35|382
1624927800000|2021-06-29 00:50:00|354.6|354.45|354.65|354.45|355.05|354.9|354.55|354.35|455
1624928100000|2021-06-29 00:55:00|354.6|354.4|354.5|354.3|354.65|354.45|354.2|354|742
1624928400000|2021-06-29 01:00:00|354.55|354.35|354.05|353.85|354.55|354.35|353.85|353.65|1742
1624928700000|2021-06-29 01:05:00|354|353.8|353.9|353.75|354.2|354.05|353.85|353.7|601
1624929000000|2021-06-29 01:10:00|353.95|353.7|352.95|352.8|353.95|353.75|352.75|352.6|1562
1624929300000|2021-06-29 01:15:00|352.9|352.75|353.25|353.1|353.5|353.3|352.9|352.75|711
1624929600000|2021-06-29 01:20:00|353.2|353.05|352.9|352.75|353.35|353.2|352.8|352.65|708
1624929900000|2021-06-29 01:25:00|352.85|352.7|353.14|352.99|353.14|352.99|352.74|352.54|522
1624930200000|2021-06-29 01:30:00|353.09|352.94|353.09|352.94|353.29|353.14|352.84|352.69|520
1624930500000|2021-06-29 01:35:00|353.04|352.89|353.14|352.99|353.19|353.04|352.89|352.74|367
1624930800000|2021-06-29 01:40:00|353.09|352.94|353.64|353.44|353.69|353.49|353.09|352.94|311
1624931100000|2021-06-29 01:45:00|353.59|353.39|352.99|352.79|353.59|353.44|352.79|352.64|672
1624931400000|2021-06-29 01:50:00|352.94|352.74|352.94|352.74|353.04|352.84|352.84|352.69|301
1624931700000|2021-06-29 01:55:00|352.89|352.79|353.09|352.94|353.19|352.99|352.89|352.79|299
1624932000000|2021-06-29 02:00:00|353.04|352.89|352.94|352.79|353.09|352.94|352.84|352.69|295
1624932300000|2021-06-29 02:05:00|352.89|352.74|352.64|352.49|352.94|352.79|352.64|352.49|405
1624932600000|2021-06-29 02:10:00|352.69|352.54|352.54|352.39|352.69|352.54|352.54|352.39|358
1624932900000|2021-06-29 02:15:00|352.49|352.34|352.59|352.44|352.59|352.44|352.39|352.24|307
1624933200000|2021-06-29 02:20:00|352.69|352.54|352.69|352.54|352.74|352.59|352.59|352.44|291
1624933500000|2021-06-29 02:25:00|352.64|352.49|352.44|352.29|352.64|352.49|352.44|352.24|251
1624933800000|2021-06-29 02:30:00|352.49|352.24|352.29|352.14|352.49|352.34|352.24|352.09|365
1624934100000|2021-06-29 02:35:00|352.24|352.09|352.09|351.94|352.39|352.19|352.09|351.94|327
1624934400000|2021-06-29 02:40:00|352.04|351.89|351.69|351.54|352.04|351.89|351.64|351.49|366
1624934700000|2021-06-29 02:45:00|351.64|351.49|351.69|351.54|351.74|351.54|351.54|351.39|399
1624935000000|2021-06-29 02:50:00|351.64|351.49|351.74|351.54|351.84|351.69|351.59|351.39|219
1624935300000|2021-06-29 02:55:00|351.69|351.59|351.94|351.79|352.09|351.89|351.69|351.54|348
1624935600000|2021-06-29 03:00:00|351.89|351.74|351.74|351.59|352.04|351.84|351.74|351.59|684
1624935900000|2021-06-29 03:05:00|351.64|351.49|351.79|351.64|351.79|351.64|351.59|351.44|392
1624936200000|2021-06-29 03:10:00|351.74|351.59|351.69|351.54|351.89|351.74|351.64|351.49|703
1624936500000|2021-06-29 03:15:00|351.64|351.49|351.64|351.49|351.74|351.59|351.64|351.49|265
1624936800000|2021-06-29 03:20:00|351.59|351.44|350.79|350.64|351.64|351.49|350.74|350.59|1322
1624937100000|2021-06-29 03:25:00|350.74|350.59|350.99|350.79|351.04|350.84|350.74|350.59|382
1624937400000|2021-06-29 03:30:00|350.94|350.74|350.94|350.79|351.09|350.89|350.84|350.69|258
1624937700000|2021-06-29 03:35:00|350.89|350.74|350.99|350.79|351.09|350.94|350.84|350.69|351
1624938000000|2021-06-29 03:40:00|350.94|350.84|351.04|350.89|351.09|350.94|350.89|350.74|1371
1624938300000|2021-06-29 03:45:00|350.99|350.84|351.04|350.89|351.04|350.89|350.89|350.74|964
1624938600000|2021-06-29 03:50:00|350.99|350.84|351.04|350.89|351.09|350.89|350.94|350.79|250
1624938900000|2021-06-29 03:55:00|351.14|350.99|351.49|351.29|351.49|351.29|351.09|350.94|272
1624939200000|2021-06-29 04:00:00|351.44|351.24|351.04|350.84|351.54|351.34|351.04|350.84|94
1624939500000|2021-06-29 04:05:00|350.99|350.89|351.14|350.99|351.14|350.99|350.99|350.84|59
1624939800000|2021-06-29 04:10:00|351.19|351.04|351.19|351.04|351.29|351.09|351.14|350.99|193
1624940100000|2021-06-29 04:15:00|351.24|350.99|351.24|351.09|351.39|351.19|351.14|350.99|169
1624940400000|2021-06-29 04:20:00|351.29|351.04|351.19|351.04|351.29|351.09|351.14|350.94|157
1624940700000|2021-06-29 04:25:00|351.14|350.99|351.14|350.94|351.19|351.04|350.99|350.84|154
1624941000000|2021-06-29 04:30:00|351.19|350.99|350.64|350.49|351.19|350.99|350.64|350.49|340
1624941300000|2021-06-29 04:35:00|350.69|350.54|350.64|350.44|350.69|350.54|350.44|350.29|226
1624941600000|2021-06-29 04:40:00|350.69|350.54|350.54|350.39|350.79|350.64|350.49|350.34|475
1624941900000|2021-06-29 04:45:00|350.49|350.34|350.64|350.49|350.74|350.59|350.49|350.34|319
1624942200000|2021-06-29 04:50:00|350.59|350.44|350.69|350.49|350.74|350.59|350.54|350.39|250
1624942500000|2021-06-29 04:55:00|350.64|350.54|350.84|350.64|350.94|350.74|350.64|350.49|162
1624942800000|2021-06-29 05:00:00|350.89|350.69|350.89|350.74|351.14|350.94|350.89|350.64|396
1624943100000|2021-06-29 05:05:00|350.94|350.79|350.74|350.59|350.94|350.79|350.74|350.54|204
1624943400000|2021-06-29 05:10:00|350.69|350.54|350.74|350.59|350.79|350.64|350.69|350.54|246
1624943700000|2021-06-29 05:15:00|350.79|350.64|350.84|350.69|350.99|350.84|350.74|350.54|346
1624944000000|2021-06-29 05:20:00|350.89|350.74|351.04|350.89|351.09|350.94|350.84|350.69|362
1624944300000|2021-06-29 05:25:00|351.09|350.94|350.94|350.79|351.14|350.99|350.89|350.74|409
1624944600000|2021-06-29 05:30:00|350.99|350.84|351.24|351.04|351.29|351.09|350.94|350.79|322
1624944900000|2021-06-29 05:35:00|351.19|350.99|351.24|351.04|351.29|351.09|351.09|350.94|187
1624945200000|2021-06-29 05:40:00|351.19|351.09|351.29|351.14|351.34|351.19|351.14|350.99|139
1624945500000|2021-06-29 05:45:00|351.34|351.19|351.29|351.14|351.34|351.19|351.24|351.09|77
1624945800000|2021-06-29 05:50:00|351.24|351.09|351.29|351.14|351.39|351.24|351.24|351.09|81
1624946100000|2021-06-29 05:55:00|351.24|351.09|351.29|351.09|351.39|351.24|351.14|350.99|111
1624946400000|2021-06-29 06:00:00|351.24|351.04|351.14|350.94|351.29|351.09|351.09|350.94|121
1624946700000|2021-06-29 06:05:00|351.09|350.99|351.19|351.04|351.29|351.14|351.09|350.94|150
1624947000000|2021-06-29 06:10:00|351.14|350.99|351.24|351.09|351.29|351.14|351.14|350.99|90
1624947300000|2021-06-29 06:15:00|351.29|351.14|351.24|351.09|351.34|351.19|351.19|350.99|105
1624947600000|2021-06-29 06:20:00|351.29|351.14|351.19|351.04|351.39|351.19|351.14|350.99|253
1624947900000|2021-06-29 06:25:00|351.14|350.99|351.04|350.89|351.14|351.04|350.99|350.84|131
1624948200000|2021-06-29 06:30:00|350.99|350.84|351.04|350.89|351.04|350.89|350.94|350.79|313
1624948500000|2021-06-29 06:35:00|351.09|350.94|350.99|350.84|351.14|350.99|350.99|350.84|509
1624948800000|2021-06-29 06:40:00|351.04|350.89|351.09|350.94|351.24|351.04|350.94|350.79|128
1624949100000|2021-06-29 06:45:00|351.04|350.89|351.14|350.99|351.19|350.99|351.04|350.89|58
1624949400000|2021-06-29 06:50:00|351.19|351.04|351.14|350.99|351.19|351.04|351.09|350.94|60
1624949700000|2021-06-29 06:55:00|351.19|350.94|351.09|350.94|351.19|351.04|351.04|350.89|115
1624950000000|2021-06-29 07:00:00|351.14|350.99|351.59|351.44|351.64|351.44|351.09|350.94|245
1624950300000|2021-06-29 07:05:00|351.64|351.49|352.04|351.89|352.09|351.89|351.64|351.49|259
1624950600000|2021-06-29 07:10:00|351.99|351.84|351.89|351.74|352.09|351.94|351.84|351.69|191
1624950900000|2021-06-29 07:15:00|351.94|351.79|351.74|351.59|351.99|351.84|351.64|351.49|254
1624951200000|2021-06-29 07:20:00|351.79|351.64|352.04|351.89|352.19|351.99|351.74|351.64|245
1624951500000|2021-06-29 07:25:00|351.99|351.84|352.04|351.89|352.14|351.99|351.89|351.74|327
1624951800000|2021-06-29 07:30:00|352.09|351.94|352.09|351.94|352.19|351.99|352.04|351.89|277
1624952100000|2021-06-29 07:35:00|352.14|351.99|352.04|351.89|352.19|351.99|351.99|351.84|137
1624952400000|2021-06-29 07:40:00|351.99|351.84|351.74|351.59|351.99|351.84|351.69|351.49|182
1624952700000|2021-06-29 07:45:00|351.69|351.54|351.59|351.44|351.79|351.59|351.59|351.39|805
1624953000000|2021-06-29 07:50:00|351.54|351.39|351.74|351.59|351.79|351.64|351.49|351.34|186
1624953300000|2021-06-29 07:55:00|351.79|351.64|351.69|351.54|351.84|351.64|351.64|351.49|216
1624953600000|2021-06-29 08:00:00|351.64|351.49|351.59|351.44|351.79|351.64|351.59|351.44|172
1624953900000|2021-06-29 08:05:00|351.64|351.49|351.84|351.69|351.94|351.79|351.64|351.44|182
1624954200000|2021-06-29 08:10:00|351.79|351.64|351.74|351.59|351.99|351.84|351.69|351.54|276
1624954500000|2021-06-29 08:15:00|351.79|351.54|351.54|351.39|351.84|351.69|351.54|351.39|318
1624954800000|2021-06-29 08:20:00|351.69|351.49|351.69|351.54|351.79|351.64|351.49|351.34|535
1624955100000|2021-06-29 08:25:00|351.64|351.49|351.79|351.64|351.89|351.74|351.59|351.44|209
1624955400000|2021-06-29 08:30:00|351.84|351.69|351.59|351.44|351.99|351.84|351.59|351.44|384
1624955700000|2021-06-29 08:35:00|351.64|351.49|351.69|351.54|351.84|351.64|351.64|351.44|316
1624956000000|2021-06-29 08:40:00|351.64|351.49|351.19|351.04|351.69|351.54|351.09|350.89|731
1624956300000|2021-06-29 08:45:00|351.14|350.99|351.24|351.09|351.39|351.19|351.09|350.94|941
1624956600000|2021-06-29 08:50:00|351.19|351.04|350.99|350.84|351.24|351.04|350.84|350.64|704
1624956900000|2021-06-29 08:55:00|351.04|350.89|350.84|350.64|351.09|350.94|350.79|350.64|649
1624957200000|2021-06-29 09:00:00|350.79|350.69|351.09|350.94|351.19|350.99|350.69|350.54|1166
1624957500000|2021-06-29 09:05:00|351.19|351.04|350.94|350.79|351.19|351.04|350.79|350.64|482
1624957800000|2021-06-29 09:10:00|350.89|350.74|350.79|350.59|350.89|350.74|350.64|350.49|335
1624958100000|2021-06-29 09:15:00|350.74|350.54|350.64|350.44|350.74|350.59|350.59|350.44|208
1624958400000|2021-06-29 09:20:00|350.94|350.34|350.94|350.34|351.04|350.44|350.94|350.34|0
1624958700000|2021-06-29 09:25:00|351.04|350.44|350.94|350.34|351.04|350.44|350.94|350.34|8
1624959300000|2021-06-29 09:35:00|351.04|350.44|350.94|350.34|351.04|350.44|350.94|350.34|0
1624959600000|2021-06-29 09:40:00|350.84|350.24|350.94|350.34|350.94|350.34|350.84|350.24|0
1624959900000|2021-06-29 09:45:00|351.04|350.44|350.94|350.34|351.04|350.44|350.94|350.34|0
1624960200000|2021-06-29 09:50:00|351.09|350.44|350.79|350.59|351.09|350.69|350.74|350.44|42
1624960500000|2021-06-29 09:55:00|350.84|350.64|350.74|350.54|350.84|350.64|350.74|350.54|3
1624960800000|2021-06-29 10:00:00|350.79|350.59|350.74|350.54|350.79|350.59|350.74|350.54|12
1624961100000|2021-06-29 10:05:00|350.69|350.49|350.69|350.49|350.69|350.49|350.69|350.49|1
1624961400000|2021-06-29 10:10:00||350.44||350.49||350.49||350.44|0
1624961700000|2021-06-29 10:15:00|350.74|350.54|350.89|350.69|350.89|350.69|350.74|350.54|6
1624962000000|2021-06-29 10:20:00|350.84|350.64|350.74|350.59|350.84|350.64|350.74|350.59|19
1624962300000|2021-06-29 10:25:00|350.79|350.64|350.89|350.69|350.94|350.69|350.74|350.64|5
1624962600000|2021-06-29 10:30:00|350.94||350.89||350.94||350.89||1
1624962900000|2021-06-29 10:35:00|||||||||2
1624963200000|2021-06-29 10:40:00||350.49||350.54||350.54||350.49|12
1624963500000|2021-06-29 10:45:00|350.84|350.59|350.79|350.64|350.84|350.64|350.79|350.59|6
1624963800000|2021-06-29 10:50:00|350.84|350.69|350.94|350.74|350.94|350.74|350.84|350.69|8
1624964100000|2021-06-29 10:55:00|350.89||350.94||350.94||350.89||38
1624964400000|2021-06-29 11:00:00|350.99|350.79|350.89|350.74|350.99|350.79|350.84|350.69|11
1624964700000|2021-06-29 11:05:00|350.94|350.69|350.89|350.74|350.94|350.74|350.79|350.64|12
1624965000000|2021-06-29 11:10:00|350.84|350.69|350.94|350.79|350.94|350.79|350.84|350.69|20
1624965300000|2021-06-29 11:15:00|350.99|350.74|350.94|350.79|350.99|350.84|350.89|350.74|22
1624965600000|2021-06-29 11:20:00|350.99|350.84|350.99|350.84|350.99|350.84|350.94|350.79|13
1624965900000|2021-06-29 11:25:00|350.94|350.79|350.99|350.84|350.99|350.84|350.94|350.79|14
1624966200000|2021-06-29 11:30:00|350.94|350.79|350.99|350.84|350.99|350.84|350.94|350.79|7
1624966500000|2021-06-29 11:35:00|351.04|350.89|351.04|350.89|351.04|350.89|350.99|350.84|14
1624966800000|2021-06-29 11:40:00|350.99|350.84|350.99|350.84|351.04|350.84|350.94|350.79|5
1624967100000|2021-06-29 11:45:00|350.94|350.79|350.99|350.84|350.99|350.84|350.94|350.79|5
1624967400000|2021-06-29 11:50:00|351.04|350.89|351.09|350.89|351.09|350.94|351.04|350.89|13
1624967700000|2021-06-29 11:55:00|||||||||7
1624968000000|2021-06-29 12:00:00||350.94||350.94||350.94||350.94|9
1624968300000|2021-06-29 12:05:00|351.14|350.89|351.09|350.89|351.14|350.99|351.09|350.89|8
1624968900000|2021-06-29 12:15:00|351.14|350.94|351.54|351.34|351.54|351.39|351.09|350.94|227
1624969200000|2021-06-29 12:20:00|351.49|351.24|351.49|351.34|351.59|351.44|351.49|351.24|37
1624969500000|2021-06-29 12:25:00|351.54|351.29|351.49|351.29|351.59|351.44|351.44|351.29|30
1624969800000|2021-06-29 12:30:00|351.54|351.34|351.44|351.24|351.59|351.39|351.39|351.19|12
1624970100000|2021-06-29 12:35:00|351.39|351.29|351.49|351.29|351.49|351.29|351.39|351.19|9
1624970400000|2021-06-29 12:40:00||351.34||351.29||351.34||351.29|18
1624970700000|2021-06-29 12:45:00|351.44||351.49||351.49||351.44||8
1624971000000|2021-06-29 12:50:00|351.54|351.34|351.74|351.59|351.74|351.59|351.49|351.34|65
1624971300000|2021-06-29 12:55:00|351.69|351.54|351.69|351.49|351.79|351.59|351.69|351.49|12
1624971600000|2021-06-29 13:00:00|351.74|351.59|351.69|351.49|351.84|351.64|351.69|351.44|42
1624971900000|2021-06-29 13:05:00|351.64|351.44|351.49|351.29|351.64|351.44|351.49|351.29|9
1624972200000|2021-06-29 13:10:00|351.44|351.34|351.39|351.24|351.44|351.34|351.34|351.19|54
1624972500000|2021-06-29 13:15:00|351.44|351.19|351.49|351.34|351.49|351.34|351.39|351.19|22
1624972800000|2021-06-29 13:20:00|351.54|351.39|351.59|351.44|351.59|351.44|351.49|351.34|6
1624973100000|2021-06-29 13:25:00|351.64|351.49|351.89|351.69|351.89|351.69|351.64|351.49|16
1624973400000|2021-06-29 13:30:00|351.84|351.74|351.89|351.69|351.94|351.74|351.69|351.54|47
1624973700000|2021-06-29 13:35:00|351.84|351.64|351.79|351.64|351.89|351.64|351.79|351.64|12
1624974000000|2021-06-29 13:40:00|351.84|351.59|351.64|351.49|351.84|351.59|351.64|351.49|46
1624974300000|2021-06-29 13:45:00|351.69|351.59|351.74|351.59|351.79|351.64|351.64|351.49|22
1624974600000|2021-06-29 13:50:00|351.69|351.54|351.84|351.69|351.89|351.74|351.69|351.54|29
1624974900000|2021-06-29 13:55:00|351.89|351.64|351.54|351.14|351.89|351.69|351.14|350.94|186
1624975200000|2021-06-29 14:00:00|351.59|351.19|351.54|351.24|351.59|351.24|351.29|351.14|37
1624975500000|2021-06-29 14:05:00|351.39|351.19|351.39|351.19|351.54|351.24|351.34|351.19|33
1624975800000|2021-06-29 14:10:00|351.49||351.39||351.49||351.39||10
1624976100000|2021-06-29 14:15:00|351.34|351.14|351.49|351.34|351.49|351.34|351.34|351.09|18
1624976400000|2021-06-29 14:20:00|351.54|351.39|351.59|351.44|351.64|351.44|351.49|351.34|10
1624976700000|2021-06-29 14:25:00|351.64|351.49|351.74|351.54|351.74|351.59|351.59|351.49|22
1624977000000|2021-06-29 14:30:00|351.79|351.59|351.79|351.59|351.79|351.64|351.74|351.54|3
1624977300000|2021-06-29 14:35:00|351.84|351.69|351.89|351.69|351.89|351.69|351.74|351.59|18
1624977600000|2021-06-29 14:40:00|351.84|351.64|351.84|351.69|351.89|351.69|351.79|351.64|12
1624977900000|2021-06-29 14:45:00|351.79|351.64|351.84|351.69|351.89|351.69|351.79|351.64|4
1624978200000|2021-06-29 14:50:00|351.89|351.74|351.99|351.84|352.04|351.89|351.89|351.74|32
1624978500000|2021-06-29 14:55:00|352.04|351.89|351.94|351.74|352.04|351.89|351.89|351.74|19
1624978800000|2021-06-29 15:00:00|351.99|351.79|351.94|351.74|351.99|351.84|351.94|351.74|51
1624979100000|2021-06-29 15:05:00|351.89|351.79|351.99|351.84|351.99|351.84|351.89|351.74|63
1624979400000|2021-06-29 15:10:00|351.94|351.79|351.89|351.69|351.94|351.84|351.89|351.69|62
1624979700000|2021-06-29 15:15:00|351.84|351.64|351.94|351.79|351.94|351.79|351.79|351.59|29
1624980000000|2021-06-29 15:20:00|351.99|351.84|351.94|351.79|351.99|351.84|351.94|351.74|15
1624980300000|2021-06-29 15:25:00|351.89|351.74|351.99|351.84|352.04|351.89|351.89|351.74|27
1624980600000|2021-06-29 15:30:00|352.04|351.79|351.89|351.74|352.04|351.84|351.89|351.69|14
1624980900000|2021-06-29 15:35:00|351.84|351.69|351.94|351.79|351.94|351.79|351.84|351.69|39
1624981200000|2021-06-29 15:40:00|351.89|351.74|351.89|351.69|351.89|351.79|351.84|351.64|20
1624981500000|2021-06-29 15:45:00|351.94|351.84|351.94|351.69|351.99|351.84|351.94|351.69|17
1624981800000|2021-06-29 15:50:00|351.99|351.79|351.94|351.79|351.99|351.79|351.94|351.79|2
1624982100000|2021-06-29 15:55:00|351.99|351.74|351.99|351.69|351.99|351.79|351.94|351.69|9
1624982400000|2021-06-29 16:00:00|||||||||2
1624982700000|2021-06-29 16:05:00|351.94||351.94||351.94||351.94||14
1624983000000|2021-06-29 16:10:00|351.89|351.64|351.94|351.69|351.94|351.69|351.89|351.64|8
1624983300000|2021-06-29 16:15:00||351.64||351.64||351.69||351.64|11
1624983600000|2021-06-29 16:20:00||351.69||351.69||351.69||351.69|2
1624983900000|2021-06-29 16:25:00|351.99|351.64|351.99|351.74|351.99|351.74|351.99|351.64|10
1624984200000|2021-06-29 16:30:00|351.94|351.79|351.94|351.74|351.99|351.79|351.94|351.74|2
1624984500000|2021-06-29 16:35:00|351.99|351.79|351.99|351.79|351.99|351.79|351.94|351.79|3
1624984800000|2021-06-29 16:40:00|352.04|351.84|351.99|351.79|352.04|351.84|351.99|351.79|5
1624985100000|2021-06-29 16:45:00|352.04|351.84|351.99|351.69|352.04|351.89|351.94|351.69|16
1624985400000|2021-06-29 16:50:00|||||||||1
1624985700000|2021-06-29 16:55:00|351.94||351.94||351.99||351.94||4
1624986000000|2021-06-29 17:00:00|351.99||351.94||351.99||351.94||1
1624986300000|2021-06-29 17:05:00|351.99||351.99||351.99||351.94||3
1624986600000|2021-06-29 17:10:00|351.94||352.04||352.04||351.94||6
1624986900000|2021-06-29 17:15:00|352.09|351.89|352.24|351.94|352.29|351.99|352.04|351.89|95
1624987200000|2021-06-29 17:20:00||351.99||351.89||351.99||351.89|7
1624987500000|2021-06-29 17:25:00|352.29||352.29||352.29||352.29||4
1624988100000|2021-06-29 17:35:00|352.04|352.04|352.29|351.89|352.29|352.04|352.04|351.89|6
1624988400000|2021-06-29 17:40:00|||||||||1
1624988700000|2021-06-29 17:45:00||351.94||351.99||352.09||351.94|5
1624989000000|2021-06-29 17:50:00||352.09||351.94||352.09||351.94|15
1624989300000|2021-06-29 17:55:00|352.19|351.99|352.29|352.09|352.29|352.09|352.19|351.94|5
1624989600000|2021-06-29 18:00:00|352.14|352.04|352.19|351.99|352.19|352.09|352.09|351.94|13
1624989900000|2021-06-29 18:05:00|352.24|351.94|352.24|352.04|352.24|352.09|352.19|351.94|13
1624990200000|2021-06-29 18:10:00||352.09||352.09||352.09||352.04|7
1624990500000|2021-06-29 18:15:00|352.29|352.14|352.14|351.99|352.29|352.14|352.14|351.99|17
1624990800000|2021-06-29 18:20:00|352.19|352.04|352.14|351.94|352.24|352.04|352.14|351.94|34
1624991100000|2021-06-29 18:25:00|352.09||352.14||352.14||352.09||1
1624991400000|2021-06-29 18:30:00||351.89||351.84||351.89||351.84|5
1624991700000|2021-06-29 18:35:00|||||||||1
1624992000000|2021-06-29 18:40:00|352.04||352.04||352.04||352.04||3
1624992300000|2021-06-29 18:45:00|351.99|351.79|351.99|351.74|351.99|351.79|351.94|351.74|3
1624992600000|2021-06-29 18:50:00|351.94||351.94||351.99||351.94||4
1624992900000|2021-06-29 18:55:00|||||||||2
1624993200000|2021-06-29 19:00:00|||||||||3
1624993500000|2021-06-29 19:05:00||351.69||351.79||351.79||351.69|17
1624993800000|2021-06-29 19:10:00|351.99|351.74|351.94|351.79|351.99|351.79|351.89|351.74|11
1624994100000|2021-06-29 19:15:00|351.99|351.74|351.94|351.74|351.99|351.74|351.94|351.74|9
1624994400000|2021-06-29 19:20:00||351.79||351.74||351.79||351.74|3
1624994700000|2021-06-29 19:25:00|351.99|351.79|351.94|351.79|351.99|351.79|351.94|351.79|11
1624995000000|2021-06-29 19:30:00|351.89|351.74|352.04|351.89|352.04|351.89|351.89|351.74|34
1624995300000|2021-06-29 19:35:00|352.09|351.94|352.14|351.89|352.14|351.99|352.09|351.89|8
1624995600000|2021-06-29 19:40:00|352.19|352.04|352.14|351.89|352.24|352.04|352.14|351.89|37
1624995900000|2021-06-29 19:45:00|352.19||352.14||352.19||352.14||0
1624996200000|2021-06-29 19:50:00|352.19||352.19||352.19||352.14||5
1624996500000|2021-06-29 19:55:00|352.24|351.99|352.14|351.89|352.24|351.99|352.09|351.84|28
1624996800000|2021-06-29 20:00:00|352.19|351.84|352.14|351.79|352.19|351.84|352.14|351.79|46
1624997100000|2021-06-29 20:05:00|352.19|351.99|352.19|351.79|352.19|351.99|352.14|351.79|2
1624997400000|2021-06-29 20:10:00|352.14|351.99|352.19|351.89|352.19|352.04|352.14|351.89|1
1624998600000|2021-06-29 20:30:00|352.14|351.84|352.14|351.89|352.19|352.04|352.14|351.84|10
1624999200000|2021-06-29 20:40:00|352.09|351.84|352.09|351.74|352.09|351.84|352.09|351.64|9
1624999500000|2021-06-29 20:45:00|352.04|351.79|352.09|351.74|352.09|351.79|352.04|351.74|0
1625000100000|2021-06-29 20:55:00|352.14|351.59|352.14|351.69|352.14|351.69|352.14|351.59|7
1625000400000|2021-06-29 21:00:00|352.19|351.54|352.19|351.54|352.19|351.59|352.19|351.54|0
1625001000000|2021-06-29 21:10:00|352.14||352.14||352.14||352.14||0
1625004000000|2021-06-29 22:00:00|352.24|351.64|352.14|351.54|352.24|351.64|352.14|351.54|0
1625006700000|2021-06-29 22:45:00|352.24|351.64|352.14|351.54|352.24|351.64|352.14|351.54|0
1625007000000|2021-06-29 22:50:00|352.24|351.64|352.24|351.64|352.24|351.64|352.14|351.54|0
1625007300000|2021-06-29 22:55:00|352.14|351.54|352.24|351.64|352.24|351.64|352.14|351.54|0
1625008800000|2021-06-29 23:20:00|352.34|351.74|352.34|351.74|352.34|351.74|352.24|351.64|0
1625009100000|2021-06-29 23:25:00|352.24|351.64|352.34|351.74|352.34|351.74|352.24|351.64|0
1625009400000|2021-06-29 23:30:00|352.24|351.64|352.34|351.74|352.34|351.74|352.24|351.64|0
1625009700000|2021-06-29 23:35:00|352.24|351.64|352.04|351.44|352.34|351.74|352.04|351.44|0
1625010000000|2021-06-29 23:40:00|352.14|351.54|352.14|351.54|352.14|351.54|352.04|351.44|0
1625010300000|2021-06-29 23:45:00|352.04|351.44|352.14|351.54|352.14|351.54|352.04|351.44|0
1625011200000|2021-06-30 00:00:00|352.24|351.64|352.24|351.64|352.24|351.64|352.24|351.64|0
1625012100000|2021-06-30 00:15:00|352.14|351.54|352.24|351.64|352.24|351.64|352.14|351.54|0
1625012700000|2021-06-30 00:25:00|352.14|351.54|352.14|351.54|352.24|351.64|352.04|351.44|0
1625013000000|2021-06-30 00:30:00|352.24|351.64|352.49|352.29|352.69|352.54|351.49|351.29|498
1625013300000|2021-06-30 00:35:00|352.54|352.34|352.59|352.44|352.69|352.54|352.44|352.29|207
1625013600000|2021-06-30 00:40:00|352.64|352.49|352.59|352.39|352.79|352.59|352.49|352.34|193
1625013900000|2021-06-30 00:45:00|352.54|352.44|352.74|352.59|352.84|352.69|352.54|352.39|231
1625014200000|2021-06-30 00:50:00|352.79|352.64|352.79|352.64|352.94|352.79|352.74|352.59|256
1625014500000|2021-06-30 00:55:00|352.84|352.69|352.89|352.69|352.89|352.74|352.49|352.29|409
1625014800000|2021-06-30 01:00:00|352.84|352.59|352.89|352.69|353.19|352.99|352.49|352.34|710
1625015100000|2021-06-30 01:05:00|352.94|352.74|353.64|353.44|353.64|353.44|352.94|352.74|422
1625015400000|2021-06-30 01:10:00|353.59|353.39|353.54|353.39|353.89|353.69|353.39|353.24|359
1625015700000|2021-06-30 01:15:00|353.59|353.44|354.04|353.84|354.04|353.89|353.59|353.44|382
1625016000000|2021-06-30 01:20:00|353.99|353.79|354.44|354.24|354.59|354.44|353.94|353.79|532
1625016300000|2021-06-30 01:25:00|354.49|354.29|354.29|354.09|354.69|354.54|354.24|354.09|462
1625016600000|2021-06-30 01:30:00|354.34|354.14|354.3|354.15|354.5|354.35|354.15|353.99|413
1625016900000|2021-06-30 01:35:00|354.35|354.2|354.75|354.6|354.75|354.6|354.35|354.2|347
1625017200000|2021-06-30 01:40:00|354.7|354.55|354.6|354.45|354.85|354.7|354.55|354.4|323
1625017500000|2021-06-30 01:45:00|354.65|354.5|354.45|354.3|354.65|354.5|354.3|354.15|229
1625017800000|2021-06-30 01:50:00|354.5|354.35|354.4|354.25|354.55|354.4|354.3|354.15|213
1625018100000|2021-06-30 01:55:00|354.45|354.3|354.25|354.05|354.5|354.3|354.2|354|258
1625018400000|2021-06-30 02:00:00|354.2|354.1|354.4|354.2|354.45|354.3|354.1|353.9|349
1625018700000|2021-06-30 02:05:00|354.35|354.25|354.4|354.25|354.5|354.35|354.35|354.2|155
1625019000000|2021-06-30 02:10:00|354.45|354.3|354.45|354.3|354.55|354.4|354.4|354.2|219
1625019300000|2021-06-30 02:15:00|354.5|354.35|354.45|354.25|354.55|354.4|354.35|354.2|93
1625019600000|2021-06-30 02:20:00|354.5|354.3|354.5|354.35|354.55|354.4|354.35|354.2|177
1625019900000|2021-06-30 02:25:00|354.45|354.3|354.6|354.4|354.7|354.55|354.45|354.3|295
1625020200000|2021-06-30 02:30:00|354.55|354.45|354.5|354.35|354.65|354.45|354.5|354.35|104
1625020500000|2021-06-30 02:35:00|354.55|354.4|354.65|354.5|354.7|354.55|354.5|354.4|175
1625020800000|2021-06-30 02:40:00|354.7|354.55|354.85|354.7|354.9|354.75|354.7|354.55|362
1625021100000|2021-06-30 02:45:00|354.9|354.65|355.05|354.9|355.1|354.95|354.85|354.65|363
1625021400000|2021-06-30 02:50:00|355|354.85|355.25|355.05|355.3|355.15|354.95|354.8|329
1625021700000|2021-06-30 02:55:00|355.3|355.1|355.45|355.25|355.45|355.3|355.15|355|426
1625022000000|2021-06-30 03:00:00|355.4|355.3|355.35|355.2|355.6|355.45|355.35|355.2|315
1625022300000|2021-06-30 03:05:00|355.4|355.25|355.45|355.3|355.5|355.35|355.3|355.15|293
1625022600000|2021-06-30 03:10:00|355.5|355.35|355.85|355.65|355.9|355.75|355.4|355.25|568
1625022900000|2021-06-30 03:15:00|355.8|355.7|355.9|355.7|355.95|355.8|355.6|355.4|288
1625023200000|2021-06-30 03:20:00|355.95|355.75|355.75|355.6|356|355.85|355.7|355.55|257
1625023500000|2021-06-30 03:25:00|355.8|355.65|355.95|355.8|356|355.85|355.8|355.65|243
1625023800000|2021-06-30 03:30:00|356|355.85|355.85|355.7|356|355.85|355.8|355.6|135
1625024100000|2021-06-30 03:35:00|355.9|355.75|356.2|356.05|356.3|356.15|355.9|355.75|398
1625024400000|2021-06-30 03:40:00|356.25|356.1|356.2|356.05|356.35|356.2|356.2|356|306
1625024700000|2021-06-30 03:45:00|356.25|355.95|356.2|356.05|356.3|356.15|356.05|355.85|351
1625025000000|2021-06-30 03:50:00|356.15|356|356.25|356.1|356.25|356.1|355.95|355.8|274
1625025300000|2021-06-30 03:55:00|356.2|356.05|356.2|356.05|356.25|356.1|355.9|355.75|310
1625025600000|2021-06-30 04:00:00|356.25|356.1|356.2|356|356.45|356.3|356.05|355.9|298
1625025900000|2021-06-30 04:05:00|356.25|356.05|356.35|356.2|356.4|356.25|356.2|356.05|170
1625026200000|2021-06-30 04:10:00|356.3|356.15|356.3|356.15|356.35|356.2|356.2|356.05|102
1625026500000|2021-06-30 04:15:00|356.35|356.1|356.35|356.15|356.35|356.2|356.25|356.05|89
1625026800000|2021-06-30 04:20:00|356.3|356.2|356.25|356.1|356.35|356.2|356.2|356.05|81
1625027100000|2021-06-30 04:25:00|356.2|356.05|356.35|356.2|356.35|356.2|356.2|356.05|60
1625027400000|2021-06-30 04:30:00|356.4|356.25|356.9|356.75|356.95|356.8|356.4|356.25|599
1625027700000|2021-06-30 04:35:00|356.95|356.8|356.75|356.55|356.95|356.8|356.55|356.4|241
1625028000000|2021-06-30 04:40:00|356.8|356.6|356.9|356.75|356.95|356.75|356.75|356.6|268
1625028300000|2021-06-30 04:45:00|356.8|356.65|356.8|356.6|356.95|356.8|356.75|356.6|138
1625028600000|2021-06-30 04:50:00|356.75|356.65|356.75|356.6|356.8|356.65|356.7|356.55|42
1625028900000|2021-06-30 04:55:00|356.8|356.55|356.7|356.55|356.85|356.65|356.6|356.45|172
1625029200000|2021-06-30 05:00:00|356.75|356.5|356.65|356.5|356.85|356.7|356.55|356.4|338
1625029500000|2021-06-30 05:05:00|356.7|356.55|356.85|356.65|356.9|356.75|356.7|356.55|210
1625029800000|2021-06-30 05:10:00|356.9|356.7|357|356.85|357.05|356.9|356.85|356.7|259
1625030100000|2021-06-30 05:15:00|356.95|356.8|356.8|356.65|357|356.85|356.8|356.65|194
1625030400000|2021-06-30 05:20:00|356.85|356.7|356.9|356.75|356.95|356.8|356.8|356.65|152
1625030700000|2021-06-30 05:25:00|356.85|356.7|357|356.85|357|356.85|356.8|356.65|184
1625031000000|2021-06-30 05:30:00|357.05|356.9|357.1|356.95|357.1|356.95|356.85|356.7|307
1625031300000|2021-06-30 05:35:00|357.05|356.9|357.1|356.95|357.15|357|357|356.85|165
1625031600000|2021-06-30 05:40:00|357.15|357|357.3|357.15|357.55|357.35|357.15|357|646
1625031900000|2021-06-30 05:45:00|357.25|357.1|357.25|357.1|357.4|357.2|357.15|357|185
1625032200000|2021-06-30 05:50:00|357.3|357.15|357.1|356.95|357.3|357.15|357|356.85|311
1625032500000|2021-06-30 05:55:00|357.05|356.9|357.1|356.95|357.15|357|356.9|356.75|234
1625032800000|2021-06-30 06:00:00|357.05|356.9|356.95|356.8|357.05|356.9|356.85|356.7|274
1625033100000|2021-06-30 06:05:00|356.9|356.75|357.05|356.9|357.05|356.9|356.8|356.65|203
1625033400000|2021-06-30 06:10:00|357.1|356.95|357.1|356.95|357.25|357.1|357|356.85|307
1625033700000|2021-06-30 06:15:00|357.15|356.9|357.4|357.25|357.4|357.25|357.1|356.9|173
1625034000000|2021-06-30 06:20:00|357.45|357.3|357.7|357.55|357.75|357.6|357.45|357.3|291
1625034300000|2021-06-30 06:25:00|357.65|357.5|357.8|357.6|357.9|357.75|357.5|357.35|230
1625034600000|2021-06-30 06:30:00|357.75|357.65|357.9|357.7|357.9|357.75|357.6|357.45|183
1625034900000|2021-06-30 06:35:00|357.85|357.75|358.15|357.95|358.2|358.05|357.85|357.7|512
1625035200000|2021-06-30 06:40:00|358.1|358|357.95|357.75|358.2|358.05|357.9|357.75|334
1625035500000|2021-06-30 06:45:00|357.9|357.8|357.6|357.45|357.95|357.8|357.6|357.45|233
1625035800000|2021-06-30 06:50:00|357.65|357.5|357.85|357.7|357.85|357.7|357.65|357.5|146
1625036100000|2021-06-30 06:55:00|357.9|357.75|357.75|357.6|357.95|357.75|357.65|357.5|159
1625036400000|2021-06-30 07:00:00|357.8|357.65|358.2|358.05|358.2|358.05|357.8|357.65|265
1625036700000|2021-06-30 07:05:00|358.25|358.1|358.2|358.05|358.3|358.15|358|357.85|310
1625037000000|2021-06-30 07:10:00|358.15|358|358|357.85|358.2|358.05|357.85|357.7|483
1625037300000|2021-06-30 07:15:00|358.05|357.75|357.85|357.7|358.2|358|357.85|357.65|356
1625037600000|2021-06-30 07:20:00|357.9|357.75|358|357.85|358.1|357.9|357.85|357.65|222
1625037900000|2021-06-30 07:25:00|358.05|357.9|357.9|357.75|358.15|357.95|357.9|357.75|294
1625038200000|2021-06-30 07:30:00|357.85|357.7|357.95|357.75|358|357.8|357.6|357.45|283
1625038500000|2021-06-30 07:35:00|357.9|357.8|357.95|357.8|358.15|358|357.9|357.75|208
1625038800000|2021-06-30 07:40:00|357.9|357.75|358.05|357.9|358.1|357.95|357.9|357.7|200
1625039100000|2021-06-30 07:45:00|358.1|357.95|358.1|357.95|358.15|358|358|357.85|200
1625039400000|2021-06-30 07:50:00|358.15|357.9|357.8|357.65|358.15|357.95|357.8|357.65|261
1625039700000|2021-06-30 07:55:00|357.75|357.6|357.65|357.5|357.75|357.6|357.4|357.25|284
1625040000000|2021-06-30 08:00:00|357.7|357.55|357.7|357.55|357.8|357.65|357.65|357.45|227
1625040300000|2021-06-30 08:05:00|357.65|357.5|357.15|357|357.7|357.55|357.15|357|189
1625040600000|2021-06-30 08:10:00|357.2|357.05|357.05|356.85|357.25|357.05|356.85|356.7|207
1625040900000|2021-06-30 08:15:00|357|356.75|356.7|356.55|357.05|356.8|356.6|356.45|249
1625041200000|2021-06-30 08:20:00|356.75|356.5|356.6|356.4|356.75|356.5|356.35|356.2|415
1625041500000|2021-06-30 08:25:00|356.55|356.35|356.35|356.15|356.7|356.55|356.25|356.1|454
1625041800000|2021-06-30 08:30:00|356.4|356.2|356.65|356.5|356.7|356.55|356.25|356.1|537
1625042100000|2021-06-30 08:35:00|356.6|356.45|356.9|356.75|356.95|356.8|356.55|356.4|543
1625042400000|2021-06-30 08:40:00|356.95|356.8|356.75|356.6|356.95|356.8|356.6|356.45|314
1625042700000|2021-06-30 08:45:00|356.8|356.65|356.55|356.35|356.95|356.8|356.45|356.25|439
1625043000000|2021-06-30 08:50:00|356.5|356.3|356.4|356.25|356.6|356.45|356.35|356.15|437
1625043300000|2021-06-30 08:55:00|356.35|356.2|356.55|356.35|356.75|356.6|356.25|356.1|622
1625043600000|2021-06-30 09:00:00|356.6|356.4|356|355.75|356.8|356.6|356|355.75|1155
1625043900000|2021-06-30 09:05:00|355.9|355.7|356|355.8|356.15|355.95|355.85|355.7|479
1625044200000|2021-06-30 09:10:00|355.95|355.85|355.95|355.8|356.1|355.95|355.85|355.65|189
1625044500000|2021-06-30 09:15:00|356|355.75|355.95|355.7|356|355.85|355.75|355.6|241
1625044800000|2021-06-30 09:20:00|356.05|355.45|356.05|355.45|356.15|355.55|355.95|355.35|0
1625045100000|2021-06-30 09:25:00|355.95|355.35|355.75|355.15|356.05|355.45|355.65|355.05|4
1625045400000|2021-06-30 09:30:00|355.65|355.05|355.85|355.25|355.85|355.25|355.55|354.95|0
1625045700000|2021-06-30 09:35:00|355.75|355.15|355.85|355.25|355.95|355.35|355.75|355.15|0
1625046000000|2021-06-30 09:40:00|355.75|355.15|355.85|355.25|355.85|355.25|355.75|355.15|0
1625046300000|2021-06-30 09:45:00|355.95|355.35|356.05|355.45|356.15|355.55|355.85|355.25|0
1625046600000|2021-06-30 09:50:00|356|355.8|356.2|356|356.25|356|355.95|355.75|23
1625046900000|2021-06-30 09:55:00|356.15|356.1|356.35|356.15|356.35|356.15|356.15|356.05|41
1625047200000|2021-06-30 10:00:00|356.4|356.25|356.5|356.3|356.55|356.4|356.35|356.25|37
1625047500000|2021-06-30 10:05:00|356.45|356.35|356.55|356.4|356.6|356.4|356.45|356.3|11
1625047800000|2021-06-30 10:10:00|356.6|356.35|356.6|356.4|356.6|356.4|356.55|356.35|2
1625048100000|2021-06-30 10:15:00|356.65|356.45|356.65|356.45|356.65|356.45|356.6|356.4|14
1625048400000|2021-06-30 10:20:00|356.6|356.4|356.7|356.5|356.7|356.55|356.6|356.4|36
1625048700000|2021-06-30 10:25:00|356.65|356.55|356.8|356.6|356.8|356.6|356.65|356.5|8
1625049000000|2021-06-30 10:30:00|356.75|356.65|356.7|356.55|356.85|356.65|356.7|356.55|9
1625049300000|2021-06-30 10:35:00|356.75|356.6|356.8|356.6|356.8|356.6|356.7|356.55|3
1625049600000|2021-06-30 10:40:00|356.85||356.8||356.85||356.8||2
1625049900000|2021-06-30 10:45:00|356.75|356.55|356.8|356.6|356.8|356.6|356.75|356.55|2
1625050200000|2021-06-30 10:50:00|356.85||356.85||356.85||356.8||7
1625050500000|2021-06-30 10:55:00|356.8|356.7|356.85|356.7|356.85|356.7|356.8|356.6|35
1625050800000|2021-06-30 11:00:00|356.9|356.75|356.85|356.7|356.9|356.75|356.85|356.7|39
1625051100000|2021-06-30 11:05:00|356.9|356.75|356.9|356.75|356.9|356.75|356.85|356.65|18
1625051400000|2021-06-30 11:10:00|356.95|356.8|357.2|357|357.2|357.05|356.95|356.8|15
1625051700000|2021-06-30 11:15:00|357.15|356.95|357.3|357.15|357.35|357.15|357.1|356.95|13
1625052000000|2021-06-30 11:20:00|357.35|357.1|357.35|357.2|357.4|357.25|357.3|357.1|20
1625052300000|2021-06-30 11:25:00|357.4|357.15|357.4|357.25|357.4|357.25|357.4|357.15|156
1625052600000|2021-06-30 11:30:00|357.45|357.3|357.5|357.35|357.55|357.4|357.45|357.25|64
1625052900000|2021-06-30 11:35:00|357.55|357.3|357.6|357.4|357.6|357.45|357.5|357.3|4
1625053200000|2021-06-30 11:40:00|357.65|357.45|357.6|357.4|357.65|357.45|357.6|357.35|12
1625053500000|2021-06-30 11:45:00|357.65|357.45|357.5|357.35|357.65|357.45|357.5|357.35|3
1625053800000|2021-06-30 11:50:00|357.55|357.4|357.6|357.4|357.6|357.45|357.5|357.35|6
1625054100000|2021-06-30 11:55:00|357.55|357.45|357.65|357.5|357.65|357.5|357.55|357.4|22
1625054400000|2021-06-30 12:00:00|357.7|357.55|357.7|357.5|357.7|357.55|357.6|357.45|81
1625054700000|2021-06-30 12:05:00|357.65|357.55|357.65|357.5|357.7|357.55|357.65|357.5|39
1625055000000|2021-06-30 12:10:00|357.6|357.45|357.7|357.5|357.7|357.5|357.6|357.45|76
1625055300000|2021-06-30 12:15:00|357.8|357.55|358|357.8|358|357.8|357.75|357.55|43
1625055600000|2021-06-30 12:20:00|357.95|357.75|357.9|357.75|357.95|357.8|357.85|357.7|38
1625055900000|2021-06-30 12:25:00|357.85|357.7|357.7|357.5|357.85|357.75|357.65|357.5|10
1625056200000|2021-06-30 12:30:00|357.65|357.55|357.7|357.55|357.7|357.55|357.65|357.5|53
1625056500000|2021-06-30 12:35:00|357.65|357.5|357.65|357.5|357.7|357.55|357.65|357.45|59
1625056800000|2021-06-30 12:40:00|357.7|357.55|357.75|357.55|357.75|357.55|357.65|357.5|72
1625057100000|2021-06-30 12:45:00|357.7|357.5|357.65|357.5|357.75|357.6|357.65|357.45|71
1625057400000|2021-06-30 12:50:00|357.7|357.55|357.85|357.6|357.85|357.6|357.65|357.55|31
1625057700000|2021-06-30 12:55:00|357.8||357.8||357.85||357.8||31
1625058000000|2021-06-30 13:00:00|357.75|357.55|357.75|357.6|357.75|357.6|357.65|357.5|28
1625058300000|2021-06-30 13:05:00|357.7|357.55|357.75|357.55|357.75|357.6|357.65|357.5|29
1625058600000|2021-06-30 13:10:00|357.7|357.5|357.65|357.5|357.75|357.55|357.65|357.45|41
1625058900000|2021-06-30 13:15:00|357.6|357.45|357.6|357.4|357.6|357.5|357.55|357.35|26
1625059200000|2021-06-30 13:20:00|357.55|357.45|357.35|357.2|357.6|357.45|357.35|357.15|16
1625059500000|2021-06-30 13:25:00|357.4|357.15|357.6|357.4|357.6|357.4|357.35|357.15|22
1625059800000|2021-06-30 13:30:00|357.65|357.45|357.6|357.45|357.7|357.55|357.55|357.35|83
1625060100000|2021-06-30 13:35:00|357.65|357.5|358|357.8|358|357.85|357.6|357.45|80
1625060400000|2021-06-30 13:40:00|357.95|357.75|358.05|357.8|358.05|357.8|357.95|357.75|22
1625060700000|2021-06-30 13:45:00|358|357.75|358.1|357.95|358.1|357.95|358|357.75|20
1625061000000|2021-06-30 13:50:00|358.05|357.9|357.8|357.65|358.1|357.95|357.8|357.65|38
1625061300000|2021-06-30 13:55:00|357.85|357.7|357.7|357.55|357.9|357.75|357.55|357.4|76
1625061600000|2021-06-30 14:00:00|357.75|357.6|357.8|357.6|357.85|357.6|357.65|357.5|32
1625061900000|2021-06-30 14:05:00|357.75|357.65|357.7|357.55|357.85|357.65|357.7|357.55|35
1625062200000|2021-06-30 14:10:00|357.75|357.5|357.85|357.65|357.85|357.65|357.65|357.45|40
1625062500000|2021-06-30 14:15:00|357.9|357.7|357.85|357.65|357.95|357.75|357.85|357.65|28
1625062800000|2021-06-30 14:20:00|357.9|357.7|357.8|357.65|358|357.85|357.75|357.6|42
1625063100000|2021-06-30 14:25:00|357.75|357.6|357.85|357.6|357.85|357.65|357.75|357.6|20
1625063400000|2021-06-30 14:30:00|357.8|357.65|358.1|357.9|358.1|357.95|357.8|357.65|19
1625063700000|2021-06-30 14:35:00|358.05|357.95|358|357.85|358.15|358|358|357.85|26
1625064000000|2021-06-30 14:40:00|358.05|357.9|357.85|357.7|358.1|357.9|357.75|357.6|33
1625064300000|2021-06-30 14:45:00|357.9|357.75|357.7|357.55|358|357.85|357.7|357.5|46
1625064600000|2021-06-30 14:50:00|357.65|357.5|357.55|357.35|357.65|357.5|357.5|357.35|20
1625064900000|2021-06-30 14:55:00|357.5|357.4|357.5|357.35|357.65|357.45|357.45|357.3|34
1625065200000|2021-06-30 15:00:00|357.55|357.3|357.35|357.15|357.55|357.3|357.2|357.05|34
1625065500000|2021-06-30 15:05:00|357.4|357.2|357.3|357.15|357.45|357.2|357.2|357.05|52
1625065800000|2021-06-30 15:10:00|357.25|357.1|357.2|357|357.3|357.1|357.1|356.95|32
1625066100000|2021-06-30 15:15:00|357.15|356.95|357.1|356.95|357.15|357|357|356.85|24
1625066400000|2021-06-30 15:20:00|357.15|357|357.55|357.4|357.6|357.4|357.15|357|84
1625066700000|2021-06-30 15:25:00|357.5|357.35|357.5|357.35|357.6|357.4|357.35|357.2|28
1625067000000|2021-06-30 15:30:00|357.55|357.4|357.55|357.35|357.6|357.4|357.45|357.3|22
1625067300000|2021-06-30 15:35:00|357.5|357.4|357.75|357.6|357.8|357.6|357.5|357.4|84
1625067600000|2021-06-30 15:40:00|357.7|357.55|357.7|357.55|357.85|357.65|357.7|357.55|29
1625067900000|2021-06-30 15:45:00|357.75|357.5|357.85|357.65|357.9|357.7|357.7|357.5|30
1625068200000|2021-06-30 15:50:00||357.7||357.7||357.7||357.65|1
1625068500000|2021-06-30 15:55:00|357.9|357.75|357.9|357.7|357.9|357.75|357.8|357.65|13
1625068800000|2021-06-30 16:00:00|357.85|357.75|357.8|357.65|357.9|357.75|357.8|357.6|14
1625069100000|2021-06-30 16:05:00|357.85|357.7|357.75|357.6|357.85|357.7|357.7|357.55|17
1625069400000|2021-06-30 16:10:00|357.7|357.55|357.85|357.65|357.85|357.7|357.7|357.55|6
1625069700000|2021-06-30 16:15:00|357.9|357.7|357.75|357.55|357.9|357.7|357.75|357.55|18
1625070000000|2021-06-30 16:20:00|357.7|357.5|357.7|357.45|357.75|357.55|357.65|357.45|17
1625070300000|2021-06-30 16:25:00|357.65|357.4|357.45|357.3|357.7|357.4|357.45|357.25|2
1625070600000|2021-06-30 16:30:00|357.5|357.25|357.6|357.4|357.6|357.4|357.4|357.2|13
1625070900000|2021-06-30 16:35:00|357.55||357.6||357.6||357.55||3
1625071200000|2021-06-30 16:40:00|357.55|357.35|357.6|357.4|357.6|357.45|357.55|357.3|2
1625071500000|2021-06-30 16:45:00|357.55|357.35|357.55|357.35|357.6|357.4|357.55|357.35|1
1625071800000|2021-06-30 16:50:00|357.6|357.3|357.55|357.35|357.6|357.35|357.55|357.3|2
1625072100000|2021-06-30 16:55:00|357.6|357.4|357.45|357.2|357.6|357.4|357.4|357.2|7
1625072400000|2021-06-30 17:00:00|||||||||1
1625072700000|2021-06-30 17:05:00|357.5|357.25|357.5|357.3|357.6|357.4|357.45|357.25|29
1625073000000|2021-06-30 17:10:00|357.55|357.2|357.4|357.15|357.55|357.2|357.35|357.1|58
1625073300000|2021-06-30 17:15:00|357.35|357.2|357.4|357.2|357.5|357.3|357.35|357.15|33
1625073600000|2021-06-30 17:20:00|357.35|357.15|357.45|357.25|357.45|357.3|357.35|357.15|10
1625073900000|2021-06-30 17:25:00|357.4|357.3|357.45|357.25|357.45|357.3|357.4|357.2|5
1625074200000|2021-06-30 17:30:00|357.4|357.3|357.45|357.25|357.45|357.3|357.4|357.25|6
1625074500000|2021-06-30 17:35:00|357.4|357.3|357.45|357.25|357.45|357.3|357.4|357.25|2
1625074800000|2021-06-30 17:40:00|357.4|357.3|357.5|357.35|357.5|357.35|357.4|357.25|7
1625075100000|2021-06-30 17:45:00|357.45|357.3|357.4|357.2|357.5|357.3|357.4|357.2|14
1625075400000|2021-06-30 17:50:00||357.25||357.2||357.25||357.2|3
1625075700000|2021-06-30 17:55:00|||||||||3
1625076000000|2021-06-30 18:00:00|357.35|357.15|357.3|357.1|357.35|357.15|357.25|357.1|11
1625076300000|2021-06-30 18:05:00|357.25|357.15|357.25|357.1|357.3|357.15|357.25|357.05|15
1625076600000|2021-06-30 18:10:00|357.2|357.05|357.25|357.1|357.3|357.1|357.2|357.05|4
1625076900000|2021-06-30 18:15:00|357.2|357.05|357.25|357.1|357.3|357.15|357.2|357.05|5
1625077200000|2021-06-30 18:20:00|357.3|357.15|357.4|357.2|357.4|357.2|357.3|357.15|9
1625077500000|2021-06-30 18:25:00||357.15||357.2||357.2||357.15|9
1625077800000|2021-06-30 18:30:00|||||||||1
1625078100000|2021-06-30 18:35:00|||||||||4
1625078400000|2021-06-30 18:40:00|||||||||3
1625078700000|2021-06-30 18:45:00|||||||||2
1625079000000|2021-06-30 18:50:00|357.35|357.15|357.2|357.05|357.35|357.15|357.2|357.05|32
1625079300000|2021-06-30 18:55:00|357.25|357.1|357.2|357.05|357.35|357.15|357.2|357.05|12
1625079600000|2021-06-30 19:00:00|357.25|357.1|357.25|357.05|357.3|357.1|357.15|357|14
1625079900000|2021-06-30 19:05:00|357.3|357.1|357.25|357.1|357.3|357.15|357.2|357.05|13
1625080200000|2021-06-30 19:10:00|357.3|357.15|357.25|357.05|357.35|357.15|357.25|357.05|13
1625080500000|2021-06-30 19:15:00|357.2|357.1|357.2|357|357.3|357.15|357.15|357|17
1625080800000|2021-06-30 19:20:00|357.25|357.05|357.3|357.1|357.3|357.1|357.25|357.05|9
1625081100000|2021-06-30 19:25:00|357.35|357.15|357.25|357.05|357.35|357.15|357.2|357.05|9
1625081400000|2021-06-30 19:30:00|357.2|357|357.35|357.15|357.35|357.15|357.15|356.95|28
1625081700000|2021-06-30 19:35:00|357.3|357.2|357.35|357.2|357.35|357.2|357.3|357.15|13
1625082000000|2021-06-30 19:40:00|357.4|357.25|357.4|357.2|357.4|357.25|357.35|357.2|10
1625082300000|2021-06-30 19:45:00|357.35|357.25|357.6|357.45|357.65|357.45|357.35|357.25|34
1625082600000|2021-06-30 19:50:00|357.5|357.4|357.8|357.55|357.8|357.6|357.45|357.3|32
1625082900000|2021-06-30 19:55:00|357.85|357.6|357.9|357.6|357.9|357.6|357.75|357.55|37
1625083200000|2021-06-30 20:00:00|358.05||358.1||358.1||358.05||51
1625083500000|2021-06-30 20:05:00|357.8||357.95||357.95||357.8||11
1625084100000|2021-06-30 20:15:00|357.85||357.95||357.95||357.85||2
1625084400000|2021-06-30 20:20:00|357.85||357.9||357.95||357.75||5
1625084700000|2021-06-30 20:25:00|357.8||357.9||357.9||357.8||1
1625085000000|2021-06-30 20:30:00|357.8||357.9||357.9||357.8||2
1625085300000|2021-06-30 20:35:00|357.95||358.05||358.05||357.95||7
1625085600000|2021-06-30 20:40:00|358|357.65|357.95|357.7|358|357.8|357.9|357.65|4
1625085900000|2021-06-30 20:45:00|357.85|357.6|357.95|357.6|357.95|357.6|357.85|357.6|3
1625086200000|2021-06-30 20:50:00|358||357.9||358||357.75||4
1625086500000|2021-06-30 20:55:00|357.8|357.55|358|357.6|358|357.6|357.8|357.55|12
1625086800000|2021-06-30 21:00:00|358.05|357.55|358.1|357.35|358.1|357.55|358.05|357.35|0
1625087400000|2021-06-30 21:10:00|358.15|357.4|358.05|357.45|358.15|357.55|358.05|357.4|0
1625090400000|2021-06-30 22:00:00|358.15|357.55|358.15|357.55|358.15|357.55|358.05|357.45|0
1625090700000|2021-06-30 22:05:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1625091000000|2021-06-30 22:10:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1625091300000|2021-06-30 22:15:00|358.05|357.45|358.05|357.45|358.15|357.55|358.05|357.45|0
1625091600000|2021-06-30 22:20:00|358.15|357.55|358.15|357.55|358.15|357.55|358.05|357.45|0
1625092800000|2021-06-30 22:40:00|358.25|357.65|358.25|357.65|358.25|357.65|358.15|357.55|0
1625093100000|2021-06-30 22:45:00|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1625093400000|2021-06-30 22:50:00|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1625094000000|2021-06-30 23:00:00|358.15|357.55|358.15|357.55|358.25|357.65|358.15|357.55|0
1625094600000|2021-06-30 23:10:00|358.25|357.65|358.15|357.55|358.25|357.65|358.15|357.55|0
1625094900000|2021-06-30 23:15:00|358.25|357.65|358.15|357.55|358.25|357.65|358.15|357.55|0
1625095200000|2021-06-30 23:20:00|358.25|357.65|358.15|357.55|358.25|357.65|358.15|357.55|0
1625095500000|2021-06-30 23:25:00|358.25|357.65|358.15|357.55|358.25|357.65|358.15|357.55|0
1625097600000|2021-07-01 00:00:00|358.25|357.65|358.15|357.55|358.25|357.65|358.15|357.55|0
1625097900000|2021-07-01 00:05:00|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1625098200000|2021-07-01 00:10:00|358.15|357.55|358.15|357.55|358.15|357.55|358.05|357.45|0
1625098800000|2021-07-01 00:20:00|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1625099100000|2021-07-01 00:25:00|358.35|357.75|358.35|357.75|358.35|357.75|358.25|357.65|0
1625099400000|2021-07-01 00:30:00|357.85|357.45|357.25|357.1|357.85|357.5|357.1|356.9|618
1625099700000|2021-07-01 00:35:00|357.3|357.15|357.25|357.05|357.5|357.35|357.2|357.05|255
1625100000000|2021-07-01 00:40:00|357.2|356.95|357.3|357.15|357.3|357.15|357.05|356.9|119
1625100300000|2021-07-01 00:45:00|357.25|357.1|357.15|357|357.3|357.15|357.1|356.9|145
1625100600000|2021-07-01 00:50:00|357.1|356.95|357|356.85|357.2|357.05|357|356.85|67
1625100900000|2021-07-01 00:55:00|356.95|356.8|357.15|356.95|357.2|357.05|356.9|356.75|161
1625101200000|2021-07-01 01:00:00|357.2|357|357.3|357.1|357.55|357.4|357.05|356.85|623
1625101500000|2021-07-01 01:05:00|357.4|357.15|357.5|357.35|357.6|357.45|357.2|357.05|305
1625101800000|2021-07-01 01:10:00|357.55|357.3|357.8|357.65|357.9|357.75|357.55|357.3|284
1625102100000|2021-07-01 01:15:00|357.75|357.6|357.3|357.15|357.75|357.6|357.3|357.1|160
1625102400000|2021-07-01 01:20:00|357.35|357.2|356.85|356.7|357.5|357.35|356.85|356.65|174
1625102700000|2021-07-01 01:25:00|356.9|356.75|356.9|356.7|357.05|356.85|356.8|356.65|280
1625103000000|2021-07-01 01:30:00|356.85|356.75|356.7|356.55|356.85|356.75|356.6|356.45|245
1625103300000|2021-07-01 01:35:00|356.65|356.5|356.56|356.41|356.65|356.5|356.45|356.3|182
1625103600000|2021-07-01 01:40:00|356.61|356.46|356.81|356.66|356.91|356.71|356.56|356.41|182
1625103900000|2021-07-01 01:45:00|356.76|356.56|356.61|356.46|356.81|356.66|356.51|356.36|100
1625104200000|2021-07-01 01:50:00|356.66|356.51|356.66|356.51|356.81|356.61|356.61|356.46|75
1625104500000|2021-07-01 01:55:00|356.71|356.56|356.91|356.71|357.01|356.81|356.71|356.56|176
1625104800000|2021-07-01 02:00:00|356.86|356.76|356.71|356.56|356.91|356.76|356.71|356.56|72
1625105100000|2021-07-01 02:05:00|356.76|356.61|357.01|356.86|357.06|356.91|356.76|356.56|180
1625105400000|2021-07-01 02:10:00|356.91|356.76|357.01|356.86|357.01|356.86|356.91|356.76|83
1625105700000|2021-07-01 02:15:00|357.06|356.91|357.01|356.86|357.06|356.91|356.86|356.71|189
1625106000000|2021-07-01 02:20:00|357.06|356.91|356.76|356.61|357.21|357.06|356.66|356.51|282
1625106300000|2021-07-01 02:25:00|356.81|356.66|356.61|356.46|356.81|356.66|356.61|356.46|75
1625106600000|2021-07-01 02:30:00|356.56|356.41|356.46|356.31|356.61|356.41|356.46|356.31|118
1625106900000|2021-07-01 02:35:00|356.41|356.26|356.66|356.51|356.66|356.51|356.36|356.21|118
1625107200000|2021-07-01 02:40:00|356.61|356.46|356.51|356.36|356.61|356.46|356.41|356.26|78
1625107500000|2021-07-01 02:45:00|356.46|356.31|356.36|356.21|356.46|356.31|356.31|356.16|107
1625107800000|2021-07-01 02:50:00|356.31|356.16|356.41|356.26|356.46|356.31|356.26|356.11|88
1625108100000|2021-07-01 02:55:00|356.36|356.21|356.41|356.26|356.46|356.31|356.31|356.16|98
1625108400000|2021-07-01 03:00:00|356.36|356.21|355.96|355.81|356.36|356.21|355.91|355.76|258
1625108700000|2021-07-01 03:05:00|355.91|355.76|356.11|355.96|356.11|355.96|355.91|355.76|151
1625109000000|2021-07-01 03:10:00|356.06|355.91|356.06|355.91|356.11|355.96|356.01|355.86|95
1625109300000|2021-07-01 03:15:00|356.11|355.96|356.11|355.96|356.16|356.01|356.06|355.91|163
1625109600000|2021-07-01 03:20:00|356.06|355.91|356.16|356.01|356.16|356.01|356.06|355.86|111
1625109900000|2021-07-01 03:25:00|356.11|355.96|356.01|355.86|356.16|356.01|356.01|355.86|123
1625110200000|2021-07-01 03:30:00|356.06|355.91|356.06|355.91|356.06|355.91|355.96|355.81|138
1625110500000|2021-07-01 03:35:00|356.01|355.86|355.91|355.76|356.01|355.86|355.91|355.76|94
1625110800000|2021-07-01 03:40:00|355.86|355.71|355.91|355.76|355.96|355.81|355.81|355.66|100
1625111100000|2021-07-01 03:45:00|355.86|355.71|355.91|355.76|355.96|355.81|355.86|355.71|126
1625111400000|2021-07-01 03:50:00|355.86|355.71|355.76|355.61|355.91|355.76|355.76|355.61|92
1625111700000|2021-07-01 03:55:00|355.81|355.66|356.06|355.91|356.06|355.91|355.76|355.61|92
1625112000000|2021-07-01 04:00:00|356.11|355.96|355.96|355.81|356.11|355.96|355.96|355.76|65
1625112300000|2021-07-01 04:05:00|356.01|355.76|356.01|355.86|356.06|355.91|356.01|355.76|59
1625112600000|2021-07-01 04:10:00|355.96|355.81|355.91|355.76|356.01|355.81|355.91|355.76|42
1625112900000|2021-07-01 04:15:00|356.01|355.81|356.11|355.96|356.16|355.96|356.01|355.81|48
1625113200000|2021-07-01 04:20:00|356.16|356.01|356.11|355.96|356.16|356.01|356.06|355.91|27
1625113500000|2021-07-01 04:25:00|356.16|356.01|356.16|356.01|356.21|356.06|356.16|356.01|36
1625113800000|2021-07-01 04:30:00|356.11|355.96|356.01|355.81|356.11|355.96|355.96|355.81|54
1625114100000|2021-07-01 04:35:00|355.96|355.86|356.06|355.91|356.11|355.91|355.96|355.86|16
1625114400000|2021-07-01 04:40:00|356.11|355.96|356.06|355.91|356.11|355.96|356.06|355.91|21
1625114700000|2021-07-01 04:45:00|356.01|355.86|356.06|355.91|356.06|355.91|356.01|355.86|134
1625115000000|2021-07-01 04:50:00|356.11|355.96|356.01|355.86|356.16|356.01|356.01|355.86|76
1625115300000|2021-07-01 04:55:00|355.96|355.81|355.86|355.71|356.01|355.81|355.86|355.71|165
1625115600000|2021-07-01 05:00:00|355.91|355.76|355.86|355.71|355.96|355.81|355.86|355.71|88
1625115900000|2021-07-01 05:05:00|355.91|355.76|355.61|355.46|355.96|355.76|355.61|355.46|232
1625116200000|2021-07-01 05:10:00|355.56|355.41|355.61|355.46|355.76|355.56|355.46|355.31|209
1625116500000|2021-07-01 05:15:00|355.56|355.41|355.06|354.86|355.66|355.46|354.86|354.71|1116
1625116800000|2021-07-01 05:20:00|355.01|354.91|355.06|354.91|355.16|354.96|354.96|354.81|172
1625117100000|2021-07-01 05:25:00|355.11|354.96|355.36|355.21|355.41|355.26|355.11|354.96|123
1625117400000|2021-07-01 05:30:00|355.31|355.16|355.41|355.21|355.41|355.26|355.26|355.11|133
1625117700000|2021-07-01 05:35:00|355.36|355.26|355.16|355.01|355.36|355.26|355.11|354.96|113
1625118000000|2021-07-01 05:40:00|355.21|355.06|355.21|355.01|355.26|355.11|355.06|354.91|257
1625118300000|2021-07-01 05:45:00|355.16|354.96|355.36|355.21|355.36|355.21|355.11|354.91|66
1625118600000|2021-07-01 05:50:00|355.31|355.11|355.46|355.31|355.46|355.31|355.26|355.11|54
1625118900000|2021-07-01 05:55:00|355.41|355.26|355.46|355.31|355.46|355.31|355.36|355.21|49
1625119200000|2021-07-01 06:00:00|355.51|355.26|355.31|355.16|355.51|355.26|355.21|355.01|133
1625119500000|2021-07-01 06:05:00|355.36|355.21|355.41|355.26|355.46|355.31|355.31|355.16|48
1625119800000|2021-07-01 06:10:00|355.46|355.31|355.61|355.46|355.71|355.56|355.46|355.31|89
1625120100000|2021-07-01 06:15:00|355.66|355.51|355.66|355.51|355.71|355.51|355.51|355.36|77
1625120400000|2021-07-01 06:20:00|355.61|355.46|355.56|355.41|355.71|355.56|355.56|355.41|48
1625120700000|2021-07-01 06:25:00|355.51|355.36|355.56|355.41|355.66|355.46|355.51|355.31|54
1625121000000|2021-07-01 06:30:00|355.61|355.46|355.56|355.41|355.71|355.56|355.56|355.41|83
1625121300000|2021-07-01 06:35:00|355.51|355.36|355.51|355.36|355.61|355.46|355.46|355.31|70
1625121600000|2021-07-01 06:40:00|355.46|355.31|355.56|355.41|355.56|355.41|355.41|355.26|106
1625121900000|2021-07-01 06:45:00|355.61|355.36|355.66|355.51|355.71|355.56|355.61|355.36|84
1625122200000|2021-07-01 06:50:00|355.71|355.56|355.66|355.51|355.71|355.56|355.61|355.46|96
1625122500000|2021-07-01 06:55:00|355.71|355.56|355.86|355.71|355.86|355.71|355.66|355.51|95
1625122800000|2021-07-01 07:00:00|355.81|355.66|355.71|355.56|356.01|355.81|355.66|355.46|274
1625123100000|2021-07-01 07:05:00|355.76|355.61|355.66|355.51|355.76|355.61|355.61|355.46|132
1625123400000|2021-07-01 07:10:00|355.71|355.56|355.76|355.61|355.76|355.61|355.71|355.56|136
1625123700000|2021-07-01 07:15:00|355.71|355.56|355.71|355.56|355.81|355.66|355.71|355.56|216
1625124000000|2021-07-01 07:20:00|355.66|355.51|355.81|355.66|355.86|355.71|355.56|355.41|245
1625124300000|2021-07-01 07:25:00|355.76|355.56|355.71|355.56|355.81|355.66|355.61|355.46|212
1625124600000|2021-07-01 07:30:00|355.76|355.61|355.96|355.81|356.01|355.81|355.71|355.56|264
1625124900000|2021-07-01 07:35:00|355.91|355.76|356.06|355.86|356.31|356.16|355.91|355.76|323
1625125200000|2021-07-01 07:40:00|356.11|355.91|356.06|355.91|356.16|356.01|356.01|355.81|178
1625125500000|2021-07-01 07:45:00|356.11|355.96|356.26|356.11|356.36|356.21|356.06|355.91|155
1625125800000|2021-07-01 07:50:00|356.31|356.16|356.21|356.06|356.46|356.31|356.21|356.06|191
1625126100000|2021-07-01 07:55:00|356.26|356.11|356.26|356.11|356.41|356.26|356.26|356.11|194
1625126400000|2021-07-01 08:00:00|356.21|356.06|356.26|356.11|356.31|356.16|356.16|356.01|184
1625126700000|2021-07-01 08:05:00|356.21|356.06|356.11|355.96|356.21|356.06|356.01|355.86|181
1625127000000|2021-07-01 08:10:00|356.16|356.01|355.86|355.71|356.16|356.01|355.86|355.71|127
1625127300000|2021-07-01 08:15:00|355.91|355.66|355.76|355.61|355.91|355.76|355.71|355.56|260
1625127600000|2021-07-01 08:20:00|355.81|355.66|355.51|355.36|355.86|355.66|355.41|355.26|333
1625127900000|2021-07-01 08:25:00|355.56|355.41|355.61|355.46|355.71|355.56|355.46|355.31|150
1625128200000|2021-07-01 08:30:00|355.56|355.41|355.76|355.61|355.76|355.61|355.41|355.26|325
1625128500000|2021-07-01 08:35:00|355.71|355.51|355.91|355.71|355.91|355.76|355.66|355.46|366
1625128800000|2021-07-01 08:40:00|355.86|355.76|355.86|355.71|355.96|355.76|355.71|355.56|170
1625129100000|2021-07-01 08:45:00|355.81|355.66|355.86|355.66|355.86|355.71|355.71|355.56|201
1625129400000|2021-07-01 08:50:00|355.81|355.61|355.91|355.76|355.91|355.76|355.76|355.61|204
1625129700000|2021-07-01 08:55:00|355.96|355.81|356.06|355.86|356.11|355.96|355.81|355.66|506
1625130000000|2021-07-01 09:00:00|356.01|355.81|356.21|356.01|356.21|356.06|355.81|355.61|815
1625130300000|2021-07-01 09:05:00|356.16|355.96|356.01|355.86|356.16|355.96|355.91|355.76|367
1625130600000|2021-07-01 09:10:00|355.96|355.76|355.71|355.51|355.96|355.76|355.66|355.51|171
1625130900000|2021-07-01 09:15:00|355.66|355.46|355.51|355.31|355.66|355.46|355.51|355.31|82
1625131200000|2021-07-01 09:20:00|355.86|355.26|355.66|355.06|355.86|355.26|355.66|355.06|0
1625131500000|2021-07-01 09:25:00|355.76|355.16|355.86|355.26|355.86|355.26|355.66|355.06|10
1625131800000|2021-07-01 09:30:00|355.76|355.16|355.96|355.36|355.96|355.36|355.76|355.16|0
1625132400000|2021-07-01 09:40:00|355.86|355.26|355.76|355.16|355.86|355.26|355.66|355.06|0
1625132700000|2021-07-01 09:45:00|355.66|355.06|355.66|355.06|355.86|355.26|355.66|355.06|0
1625133000000|2021-07-01 09:50:00|355.61|355.41|355.76|355.61|355.76|355.61|355.51|355.36|68
1625133300000|2021-07-01 09:55:00|355.81|355.66|355.81|355.66|355.81|355.66|355.76|355.61|24
1625133600000|2021-07-01 10:00:00|355.76|355.61|355.66|355.46|355.81|355.61|355.56|355.41|54
1625133900000|2021-07-01 10:05:00|355.61|355.51|355.76|355.61|355.76|355.61|355.61|355.46|26
1625134200000|2021-07-01 10:10:00|355.71|355.56|355.76|355.56|355.81|355.66|355.71|355.56|23
1625134500000|2021-07-01 10:15:00|355.71|355.61|355.71|355.56|355.76|355.61|355.71|355.56|7
1625134800000|2021-07-01 10:20:00|355.66|355.51|355.46|355.31|355.66|355.51|355.46|355.31|75
1625135100000|2021-07-01 10:25:00|355.41|355.26|355.46|355.31|355.46|355.31|355.36|355.21|46
1625135400000|2021-07-01 10:30:00|355.41|355.26|355.51|355.36|355.51|355.36|355.36|355.21|18
1625135700000|2021-07-01 10:35:00|355.46|355.31|355.46|355.31|355.51|355.36|355.41|355.26|13
1625136000000|2021-07-01 10:40:00|355.41|355.26|355.36|355.21|355.41|355.26|355.31|355.16|45
1625136300000|2021-07-01 10:45:00|355.31|355.16|355.41|355.26|355.46|355.31|355.31|355.16|41
1625136600000|2021-07-01 10:50:00|355.36|355.21|355.26|355.11|355.36|355.21|355.21|355.06|31
1625136900000|2021-07-01 10:55:00|355.21|355.06|355.36|355.16|355.36|355.16|355.21|355.06|37
1625137200000|2021-07-01 11:00:00|355.31|355.11|355.31|355.11|355.41|355.21|355.21|355.06|47
1625137500000|2021-07-01 11:05:00|355.26|355.16|355.31|355.16|355.36|355.21|355.21|355.06|18
1625137800000|2021-07-01 11:10:00|355.36|355.21|355.26|355.11|355.41|355.26|355.21|355.06|30
1625138100000|2021-07-01 11:15:00|355.31|355.06|355.31|355.16|355.41|355.26|355.31|355.06|13
1625138400000|2021-07-01 11:20:00|355.36|355.21|355.26|355.11|355.36|355.21|355.21|355.06|18
1625138700000|2021-07-01 11:25:00|355.31|355.16|355.41|355.21|355.41|355.26|355.31|355.11|14
1625139000000|2021-07-01 11:30:00|355.36|355.26|355.46|355.31|355.51|355.36|355.36|355.21|22
1625139300000|2021-07-01 11:35:00|355.51|355.36|355.66|355.51|355.71|355.51|355.51|355.36|38
1625139600000|2021-07-01 11:40:00|355.71|355.46|355.66|355.51|355.71|355.51|355.61|355.46|34
1625139900000|2021-07-01 11:45:00|355.61|355.46|355.61|355.46|355.66|355.51|355.61|355.46|30
1625140200000|2021-07-01 11:50:00|355.66|355.51|355.71|355.56|355.71|355.56|355.61|355.46|48
1625140500000|2021-07-01 11:55:00|355.76|355.61|355.86|355.71|355.86|355.71|355.76|355.56|37
1625140800000|2021-07-01 12:00:00|355.91|355.76|355.86|355.71|355.96|355.76|355.86|355.71|37
1625141100000|2021-07-01 12:05:00|355.81|355.66|355.91|355.76|355.91|355.76|355.76|355.61|27
1625141400000|2021-07-01 12:10:00|355.86|355.71|355.76|355.61|355.91|355.76|355.76|355.61|14
1625141700000|2021-07-01 12:15:00||355.56||355.56||355.61||355.56|8
1625142000000|2021-07-01 12:20:00||355.51||355.56||355.56||355.51|6
1625142300000|2021-07-01 12:25:00||355.51||355.36||355.51||355.36|4
1625142600000|2021-07-01 12:30:00|355.71|355.26|355.61|355.36|355.71|355.36|355.46|355.26|18
1625142900000|2021-07-01 12:35:00|355.66||355.61||355.66||355.61||4
1625143200000|2021-07-01 12:40:00||355.41||355.36||355.41||355.36|2
1625143500000|2021-07-01 12:45:00|355.56|355.31|355.61|355.46|355.61|355.46|355.46|355.31|30
1625143800000|2021-07-01 12:50:00|355.66|355.51|355.71|355.56|355.81|355.66|355.66|355.51|50
1625144100000|2021-07-01 12:55:00|355.76|355.61|355.76|355.61|355.81|355.66|355.76|355.61|39
1625144400000|2021-07-01 13:00:00|355.71|355.56|355.86|355.71|355.86|355.71|355.71|355.56|20
1625144700000|2021-07-01 13:05:00|355.91|355.76|355.86|355.71|355.91|355.76|355.86|355.66|22
1625145000000|2021-07-01 13:10:00|355.91|355.76|355.91|355.76|355.91|355.76|355.86|355.71|36
1625145300000|2021-07-01 13:15:00|355.86|355.71|355.91|355.76|355.91|355.76|355.86|355.71|34
1625145600000|2021-07-01 13:20:00|355.96|355.71|355.96|355.76|355.96|355.76|355.86|355.71|50
1625145900000|2021-07-01 13:25:00|356.01|355.81|356.06|355.91|356.06|355.91|356.01|355.81|26
1625146200000|2021-07-01 13:30:00|356.11|355.96|356.16|355.96|356.21|356.01|356.01|355.86|113
1625146500000|2021-07-01 13:35:00|356.11|355.91|356.21|356.06|356.31|356.16|356.06|355.91|120
1625146800000|2021-07-01 13:40:00|356.26|356.11|356.26|356.11|356.26|356.11|356.21|356.06|57
1625147100000|2021-07-01 13:45:00|356.31|356.06|356.31|356.16|356.36|356.21|356.26|356.06|37
1625147400000|2021-07-01 13:50:00|356.26|356.11|356.06|355.91|356.26|356.11|356.06|355.91|63
1625147700000|2021-07-01 13:55:00|356.11|355.96|356.21|356.06|356.26|356.11|356.06|355.91|68
1625148000000|2021-07-01 14:00:00|356.26|356.11|356.36|356.16|356.46|356.31|356.16|355.96|121
1625148300000|2021-07-01 14:05:00|356.41|356.26|356.41|356.26|356.51|356.31|356.36|356.21|83
1625148600000|2021-07-01 14:10:00|356.36|356.21|356.36|356.21|356.41|356.26|356.36|356.16|56
1625148900000|2021-07-01 14:15:00|356.31|356.16|356.31|356.16|356.41|356.26|356.31|356.16|63
1625149200000|2021-07-01 14:20:00|356.36|356.21|356.41|356.26|356.46|356.26|356.31|356.16|127
1625149500000|2021-07-01 14:25:00|356.46|356.31|356.51|356.36|356.51|356.36|356.41|356.21|143
1625149800000|2021-07-01 14:30:00|356.66|356.51|356.86|356.66|356.91|356.76|356.66|356.51|452
1625150100000|2021-07-01 14:35:00|356.81|356.71|356.86|356.66|356.86|356.71|356.81|356.66|40
1625150400000|2021-07-01 14:40:00|356.91|356.71|356.91|356.76|356.91|356.76|356.86|356.66|44
1625150700000|2021-07-01 14:45:00|356.96|356.81|356.91|356.71|357.06|356.86|356.91|356.71|78
1625151000000|2021-07-01 14:50:00|356.86|356.76|357.01|356.86|357.06|356.91|356.86|356.71|23
1625151300000|2021-07-01 14:55:00|356.96|356.81|357.01|356.86|357.01|356.86|356.96|356.76|34
1625151600000|2021-07-01 15:00:00|357.06|356.91|356.76|356.61|357.06|356.91|356.76|356.56|54
1625151900000|2021-07-01 15:05:00|356.81|356.66|356.76|356.61|356.86|356.71|356.76|356.56|58
1625152200000|2021-07-01 15:10:00|356.71|356.56|356.46|356.31|356.71|356.56|356.46|356.26|24
1625152500000|2021-07-01 15:15:00|356.51|356.36|356.26|356.11|356.61|356.46|356.26|356.06|74
1625152800000|2021-07-01 15:20:00|356.21|356.06|356.21|356.06|356.26|356.11|356.11|355.91|40
1625153100000|2021-07-01 15:25:00|356.16|356.01|356.41|356.26|356.41|356.26|356.16|356.01|137
1625153400000|2021-07-01 15:30:00|356.51|356.31|356.46|356.31|356.66|356.46|356.46|356.31|21
1625153700000|2021-07-01 15:35:00|356.56|356.26|356.26|356.06|356.56|356.26|356.21|356.06|31
1625154000000|2021-07-01 15:40:00|356.21|356.11|356.36|356.16|356.36|356.16|356.21|356.06|42
1625154300000|2021-07-01 15:45:00|356.31||356.36||356.36||356.31||19
1625154600000|2021-07-01 15:50:00|||||||||3
1625154900000|2021-07-01 15:55:00|356.41|356.21|356.36|356.16|356.41|356.21|356.36|356.16|10
1625155200000|2021-07-01 16:00:00|356.31|356.11|356.26|356.11|356.36|356.11|356.26|356.11|10
1625155500000|2021-07-01 16:05:00|356.31|356.16|356.31|356.16|356.36|356.16|356.26|356.11|13
1625155800000|2021-07-01 16:10:00|356.26|356.11|356.16|356.01|356.31|356.11|356.16|356.01|36
1625156100000|2021-07-01 16:15:00|356.21|356.06|356.16|355.96|356.21|356.06|356.11|355.96|7
1625156400000|2021-07-01 16:20:00|356.11||356.21||356.21||356.11||7
1625156700000|2021-07-01 16:25:00|356.16|356.06|356.26|356.11|356.26|356.11|356.16|356.06|3
1625157000000|2021-07-01 16:30:00|356.31|356.16|356.31|356.11|356.31|356.16|356.21|356.06|11
1625157300000|2021-07-01 16:35:00|356.26|356.16|356.36|356.16|356.36|356.16|356.26|356.11|14
1625157600000|2021-07-01 16:40:00|||||||||1
1625157900000|2021-07-01 16:45:00|356.41||356.36||356.41||356.36||9
1625158200000|2021-07-01 16:50:00|356.41|356.21|356.51|356.31|356.56|356.41|356.41|356.21|32
1625158500000|2021-07-01 16:55:00|356.46|356.26|356.51|356.31|356.51|356.36|356.41|356.21|15
1625158800000|2021-07-01 17:00:00|356.46|356.26|356.66|356.41|356.71|356.41|356.41|356.26|74
1625159100000|2021-07-01 17:05:00|356.56||356.66||356.71||356.56||13
1625159400000|2021-07-01 17:10:00|356.71|356.56|356.76|356.46|356.76|356.56|356.66|356.41|16
1625159700000|2021-07-01 17:15:00||356.51||356.56||356.61||356.51|8
1625160000000|2021-07-01 17:20:00|356.71|356.61|356.76|356.56|356.76|356.61|356.66|356.51|11
1625160300000|2021-07-01 17:25:00|356.66|356.51|356.66|356.51|356.76|356.56|356.66|356.46|16
1625160600000|2021-07-01 17:30:00|356.71|356.56|356.86|356.61|356.86|356.61|356.71|356.51|15
1625160900000|2021-07-01 17:35:00|356.91|356.76|357.01|356.81|357.01|356.81|356.86|356.71|39
1625161200000|2021-07-01 17:40:00|356.96|356.76|357.01|356.76|357.01|356.81|356.91|356.76|8
1625161500000|2021-07-01 17:45:00||356.81||356.71||356.81||356.71|5
1625161800000|2021-07-01 17:50:00|356.91|356.76|356.96|356.76|356.96|356.76|356.91|356.66|23
1625162100000|2021-07-01 17:55:00||356.71||356.71||356.71||356.71|0
1625162400000|2021-07-01 18:00:00||356.66||356.76||356.76||356.66|1
1625162700000|2021-07-01 18:05:00|357.01|356.81|357.01|356.86|357.01|356.86|357.01|356.76|2
1625163000000|2021-07-01 18:10:00|356.96|356.81|356.96|356.81|356.96|356.81|356.96|356.81|4
1625163300000|2021-07-01 18:15:00|356.91|356.76|357.01|356.86|357.01|356.86|356.91|356.76|13
1625163600000|2021-07-01 18:20:00|357.06|356.81|357.06|356.91|357.06|356.91|357.06|356.81|11
1625163900000|2021-07-01 18:25:00|357.11|356.96|357.16|357.01|357.16|357.01|357.11|356.91|15
1625164200000|2021-07-01 18:30:00|357.21|357.06|357.21|357.06|357.21|357.06|357.21|357.06|28
1625164500000|2021-07-01 18:35:00|357.26|357.11|357.26|357.11|357.26|357.11|357.26|357.11|13
1625164800000|2021-07-01 18:40:00|357.21|357.06|357.26|357.11|357.26|357.11|357.21|357.06|30
1625165100000|2021-07-01 18:45:00|357.31|357.16|357.31|357.16|357.31|357.16|357.31|357.16|5
1625165400000|2021-07-01 18:50:00|357.26|357.11|357.26|357.11|357.31|357.16|357.26|357.11|13
1625165700000|2021-07-01 18:55:00|357.31|357.06|357.31|357.11|357.31|357.16|357.31|357.06|9
1625166000000|2021-07-01 19:00:00||357.16||357.16||357.16||357.11|8
1625166300000|2021-07-01 19:05:00|357.26|357.11|357.31|357.11|357.31|357.16|357.21|357.06|10
1625166600000|2021-07-01 19:10:00||357.16||357.16||357.16||357.11|1
1625166900000|2021-07-01 19:15:00|357.36|357.21|357.41|357.21|357.41|357.21|357.36|357.21|8
1625167200000|2021-07-01 19:20:00|357.36|357.26|357.46|357.31|357.46|357.31|357.36|357.21|22
1625167500000|2021-07-01 19:25:00|||||||||1
1625167800000|2021-07-01 19:30:00|357.51|357.36|357.41|357.26|357.51|357.36|357.41|357.26|12
1625168100000|2021-07-01 19:35:00|357.36|357.21|357.41|357.21|357.46|357.31|357.36|357.21|28
1625168400000|2021-07-01 19:40:00|357.36|357.26|357.41|357.21|357.41|357.26|357.36|357.21|12
1625168700000|2021-07-01 19:45:00|357.36|357.26|357.36|357.21|357.41|357.26|357.36|357.21|22
1625169000000|2021-07-01 19:50:00|357.41|357.26|357.26|357.11|357.41|357.26|357.26|357.11|71
1625169300000|2021-07-01 19:55:00|357.31|357.16|357.41|357.21|357.46|357.31|357.31|357.16|80
1625169600000|2021-07-01 20:00:00|357.36|357.26|357.41|357.21|357.41|357.26|357.36|357.21|4
1625169900000|2021-07-01 20:05:00|357.36|357.16|357.36|357.16|357.36|357.21|357.31|357.16|6
1625170200000|2021-07-01 20:10:00|357.31|357.11|357.31|357.16|357.31|357.16|357.31|357.11|4
1625170500000|2021-07-01 20:15:00|357.36|357.21|357.31|357.16|357.36|357.21|357.31|357.16|2
1625170800000|2021-07-01 20:20:00|357.26|357.11|357.26|357.11|357.26|357.11|357.26|357.11|2
1625171100000|2021-07-01 20:25:00|357.31|357.16|357.31|357.11|357.36|357.21|357.26|357.11|3
1625171400000|2021-07-01 20:30:00|357.26|357.16|357.36|357.21|357.36|357.21|357.26|357.11|2
1625171700000|2021-07-01 20:35:00|357.31|357.16|357.31|357.16|357.31|357.16|357.31|357.16|0
1625172000000|2021-07-01 20:40:00|357.36|357.21|357.31|357.16|357.36|357.21|357.31|357.16|8
1625172300000|2021-07-01 20:45:00|357.36|357.21|357.31|357.16|357.36|357.21|357.31|357.16|2
1625172600000|2021-07-01 20:50:00|357.36|357.21|357.41|357.21|357.41|357.21|357.31|357.16|3
1625172900000|2021-07-01 20:55:00|357.36|357.16|357.36|357.16|357.36|357.21|357.31|357.11|7
1625173200000|2021-07-01 21:00:00||357.11||357.11||357.11||357.11|0
1625173800000|2021-07-01 21:10:00|357.51|357.16|357.56|356.96|357.66|357.16|357.51|356.96|9
1625174100000|2021-07-01 21:15:00|357.66|357.06|357.56|356.96|357.66|357.06|357.56|356.96|0
1625174400000|2021-07-01 21:20:00|357.66|357.06|357.56|356.96|357.66|357.06|357.56|356.96|0
1625176800000|2021-07-01 22:00:00|357.46|356.86|357.46|356.86|357.56|356.96|357.46|356.86|0
1625177700000|2021-07-01 22:15:00|357.56|356.96|357.56|356.96|357.56|356.96|357.56|356.96|0
1625180400000|2021-07-01 23:00:00|357.66|357.06|357.66|357.06|357.66|357.06|357.56|356.96|0
1625182500000|2021-07-01 23:35:00|357.56|356.96|357.56|356.96|357.66|357.06|357.56|356.96|0
1625184300000|2021-07-02 00:05:00|357.66|357.06|357.66|357.06|357.66|357.06|357.56|356.96|0
1625184900000|2021-07-02 00:15:00|357.76|357.16|357.66|357.06|357.76|357.16|357.66|357.06|0
1625185200000|2021-07-02 00:20:00|357.76|357.16|357.66|357.06|357.76|357.16|357.66|357.06|0
1625185500000|2021-07-02 00:25:00|357.76|357.16|357.66|357.06|357.76|357.16|357.66|357.06|0
1625185800000|2021-07-02 00:30:00|357.31|357.01|356.91|356.71|357.31|357.01|356.71|356.51|343
1625186100000|2021-07-02 00:35:00|356.86|356.81|357.16|357.01|357.31|357.16|356.86|356.66|304
1625186400000|2021-07-02 00:40:00|357.26|357.06|357.21|357.01|357.51|357.31|357.11|356.96|171
1625186700000|2021-07-02 00:45:00|357.26|357.06|356.81|356.61|357.41|357.21|356.81|356.61|468
1625187000000|2021-07-02 00:50:00|356.76|356.66|356.86|356.71|356.91|356.76|356.76|356.61|203
1625187300000|2021-07-02 00:55:00|356.91|356.76|357.21|357.01|357.21|357.06|356.76|356.61|227
1625187600000|2021-07-02 01:00:00|357.26|357.06|356.76|356.61|357.26|357.11|356.76|356.61|511
1625187900000|2021-07-02 01:05:00|356.81|356.66|356.76|356.61|356.91|356.76|356.51|356.36|357
1625188200000|2021-07-02 01:10:00|356.86|356.66|356.96|356.76|357.06|356.91|356.81|356.66|203
1625188500000|2021-07-02 01:15:00|356.91|356.81|356.86|356.71|356.96|356.81|356.56|356.41|357
1625188800000|2021-07-02 01:20:00|356.91|356.76|356.61|356.46|356.96|356.81|356.56|356.41|263
1625189100000|2021-07-02 01:25:00|356.56|356.41|356.68|356.53|356.73|356.58|356.46|356.31|178
1625189400000|2021-07-02 01:30:00|356.63|356.48|356.68|356.48|357.03|356.83|356.63|356.48|292
1625189700000|2021-07-02 01:35:00|356.63|356.53|356.78|356.63|356.88|356.73|356.53|356.38|150
1625190000000|2021-07-02 01:40:00|356.83|356.68|357.18|357.03|357.18|357.03|356.68|356.53|174
1625190300000|2021-07-02 01:45:00|357.13|356.98|357.03|356.88|357.33|357.13|357.03|356.88|226
1625190600000|2021-07-02 01:50:00|356.98|356.83|356.88|356.73|357.08|356.93|356.78|356.63|113
1625190900000|2021-07-02 01:55:00|356.93|356.78|356.68|356.53|356.98|356.83|356.63|356.48|177
1625191200000|2021-07-02 02:00:00|356.63|356.48|356.78|356.63|356.93|356.78|356.63|356.48|147
1625191500000|2021-07-02 02:05:00|356.83|356.68|356.93|356.78|356.98|356.83|356.83|356.68|116
1625191800000|2021-07-02 02:10:00|356.98|356.83|357.13|356.98|357.13|356.98|356.93|356.78|137
1625192100000|2021-07-02 02:15:00|357.18|357.03|357.13|356.98|357.23|357.08|357.08|356.93|64
1625192400000|2021-07-02 02:20:00|357.08|356.93|356.78|356.63|357.08|356.93|356.78|356.63|103
1625192700000|2021-07-02 02:25:00|356.73|356.58|356.53|356.38|356.73|356.63|356.53|356.38|87
1625193000000|2021-07-02 02:30:00|356.58|356.43|356.68|356.48|356.68|356.53|356.53|356.38|124
1625193300000|2021-07-02 02:35:00|356.73|356.53|356.73|356.58|356.78|356.63|356.68|356.48|72
1625193600000|2021-07-02 02:40:00|356.68|356.53|356.53|356.38|356.73|356.58|356.53|356.33|336
1625193900000|2021-07-02 02:45:00|356.48|356.33|356.38|356.23|356.58|356.43|356.33|356.18|147
1625194200000|2021-07-02 02:50:00|356.43|356.28|356.18|356.03|356.48|356.33|356.08|355.93|256
1625194500000|2021-07-02 02:55:00|356.23|356.08|356.18|355.98|356.28|356.13|355.88|355.73|195
1625194800000|2021-07-02 03:00:00|356.13|355.93|355.93|355.78|356.13|355.98|355.93|355.78|98
1625195100000|2021-07-02 03:05:00|355.88|355.73|355.78|355.63|355.98|355.83|355.78|355.63|226
1625195400000|2021-07-02 03:10:00|355.73|355.58|355.48|355.28|355.73|355.58|355.43|355.28|416
1625195700000|2021-07-02 03:15:00|355.53|355.33|355.73|355.58|355.88|355.73|355.53|355.33|211
1625196000000|2021-07-02 03:20:00|355.68|355.53|355.53|355.38|355.83|355.68|355.48|355.33|134
1625196300000|2021-07-02 03:25:00|355.48|355.33|355.43|355.23|355.53|355.38|355.43|355.23|173
1625196600000|2021-07-02 03:30:00|355.38|355.28|355.38|355.23|355.48|355.33|355.28|355.08|138
1625196900000|2021-07-02 03:35:00|355.43|355.18|355.38|355.23|355.48|355.33|355.28|355.13|138
1625197200000|2021-07-02 03:40:00|355.43|355.28|355.48|355.28|355.48|355.33|355.28|355.13|139
1625197500000|2021-07-02 03:45:00|355.43|355.23|355.48|355.33|355.63|355.48|355.43|355.23|143
1625197800000|2021-07-02 03:50:00|355.53|355.28|355.43|355.28|355.63|355.48|355.43|355.28|166
1625198100000|2021-07-02 03:55:00|355.38|355.23|355.38|355.23|355.43|355.28|355.33|355.18|63
1625198400000|2021-07-02 04:00:00|355.43|355.28|355.48|355.33|355.53|355.38|355.38|355.23|70
1625198700000|2021-07-02 04:05:00|355.43|355.28|355.58|355.38|355.58|355.43|355.38|355.23|61
1625199000000|2021-07-02 04:10:00|355.53|355.43|355.58|355.43|355.63|355.48|355.48|355.33|53
1625199300000|2021-07-02 04:15:00|355.53|355.38|355.58|355.38|355.63|355.48|355.43|355.28|105
1625199600000|2021-07-02 04:20:00|355.53|355.33|355.48|355.28|355.68|355.48|355.38|355.23|147
1625199900000|2021-07-02 04:25:00|355.43|355.23|355.63|355.43|355.63|355.48|355.38|355.23|146
1625200200000|2021-07-02 04:30:00|355.58|355.48|355.48|355.28|355.63|355.48|355.38|355.23|243
1625200500000|2021-07-02 04:35:00|355.53|355.33|355.38|355.23|355.53|355.38|355.33|355.18|104
1625200800000|2021-07-02 04:40:00|355.33|355.18|355.33|355.18|355.43|355.28|355.33|355.18|20
1625201100000|2021-07-02 04:45:00|355.28|355.13|355.23|355.08|355.33|355.18|355.23|355.08|25
1625201400000|2021-07-02 04:50:00|355.18|355.03|355.18|355.03|355.23|355.08|355.13|354.98|38
1625201700000|2021-07-02 04:55:00|355.23|355.08|355.18|355.03|355.23|355.08|355.13|354.98|32
1625202000000|2021-07-02 05:00:00|355.28|355.08|355.33|355.13|355.38|355.18|355.08|354.93|126
1625202300000|2021-07-02 05:05:00|355.28|355.18|355.48|355.28|355.48|355.33|355.28|355.13|55
1625202600000|2021-07-02 05:10:00|355.43|355.23|355.48|355.33|355.53|355.38|355.38|355.23|81
1625202900000|2021-07-02 05:15:00|355.53|355.38|355.33|355.18|355.58|355.38|355.33|355.18|189
1625203200000|2021-07-02 05:20:00|355.38|355.23|355.88|355.68|355.88|355.73|355.38|355.18|127
1625203500000|2021-07-02 05:25:00|355.83|355.73|356.13|355.93|356.13|355.98|355.83|355.73|81
1625203800000|2021-07-02 05:30:00|356.08|355.98|356.18|355.98|356.18|356.03|356.03|355.88|182
1625204100000|2021-07-02 05:35:00|356.13|355.93|355.83|355.68|356.18|355.98|355.83|355.63|99
1625204400000|2021-07-02 05:40:00|355.88|355.73|355.83|355.68|355.88|355.73|355.68|355.48|36
1625204700000|2021-07-02 05:45:00|355.88|355.73|355.98|355.83|356.13|355.93|355.88|355.73|55
1625205000000|2021-07-02 05:50:00|355.93|355.78|356.03|355.88|356.08|355.88|355.83|355.68|36
1625205300000|2021-07-02 05:55:00|355.98|355.83|355.78|355.58|355.98|355.83|355.73|355.58|32
1625205600000|2021-07-02 06:00:00|355.73|355.63|355.68|355.53|355.88|355.68|355.63|355.48|50
1625205900000|2021-07-02 06:05:00|355.73|355.58|355.73|355.58|355.78|355.63|355.68|355.53|52
1625206200000|2021-07-02 06:10:00|355.68|355.48|355.53|355.38|355.68|355.53|355.53|355.38|38
1625206500000|2021-07-02 06:15:00|355.48|355.33|355.23|355.08|355.53|355.38|355.23|355.08|87
1625206800000|2021-07-02 06:20:00|355.18|355.03|355.13|354.98|355.18|355.03|355.08|354.93|29
1625207100000|2021-07-02 06:25:00|355.18|355.03|355.53|355.38|355.58|355.43|355.13|354.98|195
1625207400000|2021-07-02 06:30:00|355.48|355.33|355.58|355.38|355.58|355.38|355.43|355.23|57
1625207700000|2021-07-02 06:35:00|355.53|355.43|355.28|355.13|355.58|355.43|355.28|355.08|40
1625208000000|2021-07-02 06:40:00|355.33|355.18|355.43|355.28|355.53|355.33|355.28|355.13|66
1625208300000|2021-07-02 06:45:00|355.38|355.23|355.28|355.13|355.38|355.23|355.28|355.13|29
1625208600000|2021-07-02 06:50:00|355.23|355.08|355.48|355.33|355.48|355.33|355.23|355.08|62
1625208900000|2021-07-02 06:55:00|355.53|355.28|355.43|355.28|355.53|355.28|355.33|355.18|84
1625209200000|2021-07-02 07:00:00|355.48|355.33|355.28|355.13|355.63|355.48|355.28|355.13|186
1625209500000|2021-07-02 07:05:00|355.23|355.08|355.13|354.98|355.23|355.08|355.03|354.88|128
1625209800000|2021-07-02 07:10:00|355.18|355.03|355.23|355.08|355.28|355.13|355.03|354.88|155
1625210100000|2021-07-02 07:15:00|355.28|355.13|355.18|355.03|355.38|355.23|355.18|355.03|73
1625210400000|2021-07-02 07:20:00|355.13|354.98|355.33|355.18|355.33|355.18|355.13|354.93|154
1625210700000|2021-07-02 07:25:00|355.38|355.23|355.53|355.38|355.58|355.43|355.33|355.18|169
1625211000000|2021-07-02 07:30:00|355.63|355.43|355.48|355.33|355.63|355.48|355.43|355.28|136
1625211300000|2021-07-02 07:35:00|355.43|355.28|355.43|355.28|355.53|355.33|355.33|355.18|159
1625211600000|2021-07-02 07:40:00|355.38|355.23|355.33|355.18|355.53|355.33|355.28|355.13|131
1625211900000|2021-07-02 07:45:00|355.28|355.13|355.18|355.03|355.33|355.18|355.18|355.03|163
1625212200000|2021-07-02 07:50:00|355.23|355.08|355.23|355.08|355.28|355.13|355.23|355.03|86
1625212500000|2021-07-02 07:55:00|355.28|355.13|355.38|355.23|355.53|355.33|355.28|355.13|146
1625212800000|2021-07-02 08:00:00|355.33|355.18|355.48|355.33|355.53|355.38|355.33|355.18|71
1625213100000|2021-07-02 08:05:00|355.43|355.23|355.33|355.18|355.43|355.23|355.33|355.18|66
1625213400000|2021-07-02 08:10:00|355.38|355.08|355.18|355.03|355.38|355.08|355.08|354.93|157
1625213700000|2021-07-02 08:15:00|355.13|354.98|355.08|354.93|355.18|355.03|354.93|354.78|239
1625214000000|2021-07-02 08:20:00|355.03|354.88|355.08|354.93|355.13|354.98|355.03|354.88|114
1625214300000|2021-07-02 08:25:00|355.13|354.98|355.18|355.03|355.18|355.03|355.13|354.98|96
1625214600000|2021-07-02 08:30:00|355.13|354.98|355.18|355.03|355.28|355.13|354.98|354.83|317
1625214900000|2021-07-02 08:35:00|355.23|355.08|355.33|355.18|355.38|355.23|355.18|355.03|292
1625215200000|2021-07-02 08:40:00|355.38|355.23|355.48|355.28|355.48|355.33|355.23|355.08|286
1625215500000|2021-07-02 08:45:00|355.43|355.23|355.53|355.33|355.53|355.38|355.28|355.13|430
1625215800000|2021-07-02 08:50:00|355.48|355.28|355.33|355.18|355.58|355.38|355.28|355.13|422
1625216100000|2021-07-02 08:55:00|355.38|355.23|355.63|355.43|355.63|355.43|355.33|355.18|473
1625216400000|2021-07-02 09:00:00|355.53|355.33|355.63|355.48|355.68|355.53|355.43|355.23|610
1625216700000|2021-07-02 09:05:00|355.58|355.43|355.58|355.38|355.63|355.48|355.48|355.33|243
1625217000000|2021-07-02 09:10:00|355.53|355.43|355.48|355.28|355.63|355.48|355.43|355.28|115
1625217300000|2021-07-02 09:15:00|355.38|355.23|355.78|355.58|355.78|355.58|355.38|355.23|185
1625217600000|2021-07-02 09:20:00|355.88|355.28|355.78|355.18|355.88|355.28|355.78|355.18|2
1625217900000|2021-07-02 09:25:00|355.88|355.28|355.78|355.18|355.88|355.28|355.68|355.08|2
1625218200000|2021-07-02 09:30:00|355.88|355.28|355.78|355.18|355.88|355.28|355.78|355.18|0
1625218500000|2021-07-02 09:35:00|355.88|355.28|355.88|355.28|355.88|355.28|355.78|355.18|0
1625218800000|2021-07-02 09:40:00|355.98|355.38|355.98|355.38|355.98|355.38|355.88|355.28|0
1625219100000|2021-07-02 09:45:00|356.08|355.48|356.08|355.48|356.08|355.48|355.98|355.38|0
1625219400000|2021-07-02 09:50:00|355.83|355.58|355.73|355.53|355.88|355.73|355.68|355.48|28
1625219700000|2021-07-02 09:55:00|355.78|355.58|355.68|355.48|355.83|355.63|355.63|355.48|2
1625220000000|2021-07-02 10:00:00|355.73|355.53|355.78|355.63|355.83|355.63|355.63|355.43|5
1625220300000|2021-07-02 10:05:00|355.83|355.68|355.83|355.68|355.88|355.68|355.78|355.63|13
1625220600000|2021-07-02 10:10:00|355.78|355.63|355.83|355.68|355.83|355.68|355.78|355.58|16
1625220900000|2021-07-02 10:15:00|355.78|355.63|355.78|355.58|355.78|355.63|355.78|355.58|3
1625221200000|2021-07-02 10:20:00|355.73|355.53|355.78|355.53|355.78|355.53|355.73|355.53|3
1625221500000|2021-07-02 10:25:00||355.58||355.53||355.58||355.53|0
1625221800000|2021-07-02 10:30:00||355.48||355.48||355.58||355.48|2
1625222100000|2021-07-02 10:35:00||355.53||355.53||355.58||355.48|0
1625222400000|2021-07-02 10:40:00|355.73|355.58|355.78|355.58|355.78|355.58|355.73|355.53|16
1625222700000|2021-07-02 10:45:00|355.83||355.78||355.83||355.73||7
1625223000000|2021-07-02 10:50:00|355.83||355.73||355.83||355.73||8
1625223300000|2021-07-02 10:55:00|355.78|355.63|355.78|355.63|355.78|355.63|355.73|355.58|29
1625223600000|2021-07-02 11:00:00|355.83|355.68|355.93|355.73|355.93|355.73|355.73|355.58|33
1625223900000|2021-07-02 11:05:00|355.88|355.68|355.88|355.68|355.93|355.73|355.83|355.68|5
1625224200000|2021-07-02 11:10:00|355.83|355.73|355.83|355.68|355.83|355.73|355.83|355.58|2
1625224500000|2021-07-02 11:15:00|355.88|355.73|355.83|355.58|355.88|355.73|355.78|355.58|5
1625224800000|2021-07-02 11:20:00||355.63||355.63||355.68||355.58|2
1625225100000|2021-07-02 11:25:00||355.58||355.58||355.58||355.58|0
1625225400000|2021-07-02 11:30:00||355.63||355.63||355.63||355.63|2
1625225700000|2021-07-02 11:35:00|355.88|355.68|355.78|355.58|355.88|355.68|355.73|355.58|6
1625226000000|2021-07-02 11:40:00|355.73|355.53|355.78|355.58|355.78|355.63|355.73|355.53|7
1625226300000|2021-07-02 11:45:00|355.73||355.78||355.78||355.73||4
1625226600000|2021-07-02 11:50:00|355.83|355.53|355.83|355.58|355.83|355.58|355.83|355.53|2
1625227200000|2021-07-02 12:00:00|355.73|355.63|355.78|355.58|355.83|355.63|355.73|355.58|8
1625227500000|2021-07-02 12:05:00|355.73|355.53|355.78|355.58|355.78|355.58|355.68|355.48|1
1625227800000|2021-07-02 12:10:00|355.73|355.53|355.73|355.58|355.78|355.58|355.63|355.48|3
1625228100000|2021-07-02 12:15:00|355.78|355.53|355.73|355.58|355.83|355.63|355.68|355.53|13
1625228400000|2021-07-02 12:20:00|355.68|355.53|355.73|355.53|355.73|355.58|355.63|355.48|10
1625228700000|2021-07-02 12:25:00|355.78|355.58|355.88|355.43|355.93|355.58|355.78|355.43|1
1625229000000|2021-07-02 12:30:00|355.83|355.48|356.08|355.83|356.08|355.88|355.78|355.48|39
1625229300000|2021-07-02 12:35:00|356.03|355.78|356.18|355.98|356.23|356.08|356.03|355.78|112
1625229600000|2021-07-02 12:40:00|356.23|355.93|356.23|356.03|356.33|356.13|356.18|355.93|40
1625229900000|2021-07-02 12:45:00|356.18|356.08|356.18|355.98|356.23|356.08|356.08|355.93|13
1625230200000|2021-07-02 12:50:00|356.13|356.03|356.08|355.93|356.18|356.03|356.08|355.88|36
1625230500000|2021-07-02 12:55:00|356.13|355.98|356.08|355.88|356.13|355.98|356.03|355.88|11
1625230800000|2021-07-02 13:00:00|356.03|355.93|355.98|355.78|356.08|355.93|355.93|355.78|67
1625231100000|2021-07-02 13:05:00|355.93|355.83|355.98|355.78|356.03|355.83|355.93|355.78|16
1625231400000|2021-07-02 13:10:00|355.93|355.73|355.83|355.68|355.98|355.73|355.83|355.68|27
1625231700000|2021-07-02 13:15:00|355.88|355.73|356.03|355.88|356.08|355.88|355.83|355.68|11
1625232000000|2021-07-02 13:20:00|356.08|355.83|355.93|355.78|356.08|355.88|355.93|355.78|3
1625232300000|2021-07-02 13:25:00|355.88|355.73|355.83|355.68|355.93|355.78|355.78|355.58|7
1625232600000|2021-07-02 13:30:00|355.88|355.63|355.48|355.33|355.88|355.68|355.48|355.33|69
1625232900000|2021-07-02 13:35:00|355.43|355.28|355.73|355.53|355.78|355.58|355.43|355.28|37
1625233200000|2021-07-02 13:40:00|355.68|355.58|355.73|355.58|355.73|355.58|355.63|355.48|48
1625233500000|2021-07-02 13:45:00|355.78|355.63|355.78|355.58|355.93|355.78|355.73|355.58|23
1625233800000|2021-07-02 13:50:00|355.83|355.53|355.78|355.58|355.83|355.58|355.63|355.48|17
1625234100000|2021-07-02 13:55:00|355.73|355.53|355.73|355.58|355.78|355.58|355.68|355.53|18
1625234400000|2021-07-02 14:00:00|355.68|355.53|355.63|355.43|355.83|355.58|355.63|355.43|18
1625234700000|2021-07-02 14:05:00|355.68|355.48|355.48|355.33|355.68|355.48|355.48|355.33|18
1625235000000|2021-07-02 14:10:00|355.53|355.38|355.23|354.98|355.53|355.38|355.18|354.98|47
1625235300000|2021-07-02 14:15:00|355.18|355.03|355.08|354.93|355.23|355.08|355.08|354.93|97
1625235600000|2021-07-02 14:20:00|355.13|354.98|355.18|354.98|355.23|355.03|355.03|354.83|71
1625235900000|2021-07-02 14:25:00|355.23|355.03|355.23|355.08|355.33|355.18|355.18|354.98|83
1625236200000|2021-07-02 14:30:00|355.28|355.03|355.18|355.03|355.28|355.03|355.13|354.98|21
1625236500000|2021-07-02 14:35:00|355.13|354.98|355.18|354.98|355.23|355.08|355.08|354.93|30
1625236800000|2021-07-02 14:40:00|355.13|355.03|355.13|354.98|355.18|355.03|355.08|354.93|11
1625237100000|2021-07-02 14:45:00|355.18|354.93|355.18|354.98|355.18|355.03|355.18|354.93|23
1625237400000|2021-07-02 14:50:00|355.13|355.03|355.18|355.03|355.18|355.03|355.13|354.93|16
1625237700000|2021-07-02 14:55:00|355.23|355.08|355.23|355.08|355.28|355.13|355.18|355.08|22
1625238000000|2021-07-02 15:00:00|355.28|355.13|355.18|355.03|355.28|355.13|355.18|354.98|31
1625238300000|2021-07-02 15:05:00|355.23|355.08|355.28|355.13|355.33|355.18|355.23|355.03|13
1625238600000|2021-07-02 15:10:00|355.33|355.18|355.33|355.18|355.38|355.23|355.28|355.08|38
1625238900000|2021-07-02 15:15:00|355.38|355.23|355.28|355.08|355.38|355.23|355.28|355.08|6
1625239200000|2021-07-02 15:20:00|355.33|355.13|355.33|355.18|355.33|355.18|355.23|355.08|8
1625239500000|2021-07-02 15:25:00|355.38|355.23|355.38|355.23|355.43|355.23|355.33|355.23|14
1625239800000|2021-07-02 15:30:00|355.43|355.28|355.43|355.23|355.43|355.28|355.33|355.18|12
1625240100000|2021-07-02 15:35:00|355.38|355.28|355.48|355.28|355.48|355.33|355.38|355.23|7
1625240400000|2021-07-02 15:40:00|355.43|355.33|355.38|355.18|355.48|355.33|355.38|355.18|8
1625240700000|2021-07-02 15:45:00|||||||||29
1625241000000|2021-07-02 15:50:00||355.13||355.18||355.18||355.13|15
1625241300000|2021-07-02 15:55:00|355.43|355.13|355.38|355.18|355.43|355.18|355.38|355.13|2
1625241600000|2021-07-02 16:00:00||355.13||355.18||355.18||355.13|0
1625241900000|2021-07-02 16:05:00|355.33|355.13|355.33|355.18|355.33|355.18|355.28|355.13|2
1625242200000|2021-07-02 16:10:00|355.28|355.13|355.33|355.18|355.33|355.18|355.28|355.13|0
1625242500000|2021-07-02 16:15:00|355.38|355.23|355.48|355.28|355.48|355.28|355.33|355.23|10
1625242800000|2021-07-02 16:20:00|355.43|355.23|355.43|355.28|355.48|355.33|355.43|355.23|3
1625243100000|2021-07-02 16:25:00|355.48|355.23|355.48|355.33|355.53|355.33|355.43|355.23|5
1625243400000|2021-07-02 16:30:00|355.43|355.28|355.48|355.33|355.48|355.33|355.43|355.28|5
1625243700000|2021-07-02 16:35:00|355.53|355.38|355.53|355.33|355.53|355.38|355.43|355.28|5
1625244000000|2021-07-02 16:40:00|355.48|355.38|355.58|355.38|355.58|355.38|355.48|355.38|3
1625244300000|2021-07-02 16:45:00|355.53||355.58||355.58||355.53||0
1625244600000|2021-07-02 16:50:00|355.53||355.58||355.58||355.53||0
1625244900000|2021-07-02 16:55:00|355.53|355.43|355.58|355.38|355.58|355.43|355.48|355.33|9
1625245200000|2021-07-02 17:00:00|355.63|355.43|355.63|355.38|355.63|355.43|355.63|355.38|3
1625245500000|2021-07-02 17:05:00||355.43||355.43||355.48||355.43|1
1625245800000|2021-07-02 17:10:00|355.58|355.38|355.63|355.38|355.63|355.38|355.58|355.38|18
1625246400000|2021-07-02 17:20:00|355.58|355.43|355.63|355.43|355.63|355.43|355.58|355.43|0
1625246700000|2021-07-02 17:25:00|355.68|355.48|355.68|355.53|355.68|355.53|355.68|355.48|5
1625247000000|2021-07-02 17:30:00|355.63|355.48|355.68|355.53|355.73|355.58|355.63|355.48|23
1625247300000|2021-07-02 17:35:00|355.73|355.58|355.73|355.58|355.78|355.58|355.68|355.53|13
1625247600000|2021-07-02 17:40:00|355.78||355.78||355.78||355.73||1
1625247900000|2021-07-02 17:45:00|355.73||355.78||355.78||355.73||0
1625248200000|2021-07-02 17:50:00|355.73||355.73||355.78||355.73||3
1625248500000|2021-07-02 17:55:00|355.78|355.63|355.83|355.68|355.83|355.68|355.78|355.63|7
1625248800000|2021-07-02 18:00:00|355.88|355.73|355.88|355.73|355.93|355.78|355.83|355.68|30
1625249100000|2021-07-02 18:05:00|355.93|355.78|355.98|355.78|355.98|355.78|355.93|355.78|6
1625249700000|2021-07-02 18:15:00|||||||||1
1625250600000|2021-07-02 18:30:00|||||||||1
1625250900000|2021-07-02 18:35:00|355.93||355.93||355.93||355.93||3
1625251200000|2021-07-02 18:40:00|||||||||3
1625251500000|2021-07-02 18:45:00|355.98|355.83|355.98|355.78|356.03|355.88|355.98|355.78|27
1625251800000|2021-07-02 18:50:00||355.73||355.78||355.78||355.73|0
1625252100000|2021-07-02 18:55:00|||||||||5
1625252400000|2021-07-02 19:00:00|||||||||1
1625252700000|2021-07-02 19:05:00|||||||||1
1625253000000|2021-07-02 19:10:00|356.03||355.98||356.03||355.98||0
1625253300000|2021-07-02 19:15:00|356.03|355.83|355.98|355.83|356.03|355.83|355.98|355.83|3
1625253600000|2021-07-02 19:20:00||355.78||355.78||355.78||355.78|7
1625253900000|2021-07-02 19:25:00|355.93|355.73|355.88|355.68|355.98|355.78|355.88|355.68|8
1625254200000|2021-07-02 19:30:00|355.83|355.73|355.83|355.63|355.93|355.73|355.78|355.63|5
1625254500000|2021-07-02 19:35:00|355.78|355.58|355.78|355.63|355.78|355.63|355.73|355.58|11
1625254800000|2021-07-02 19:40:00|355.73|355.58|355.78|355.58|355.83|355.63|355.73|355.58|5
1625255100000|2021-07-02 19:45:00|355.83|355.63|355.93|355.78|355.93|355.78|355.83|355.63|15
1625255400000|2021-07-02 19:50:00|355.98|355.73|355.98|355.78|355.98|355.83|355.98|355.73|19
1625255700000|2021-07-02 19:55:00|356.03|355.73|356.08|355.93|356.08|355.93|355.98|355.73|92
1625256000000|2021-07-02 20:00:00|356.13|355.88|355.98|355.83|356.13|355.98|355.93|355.78|30
1625256300000|2021-07-02 20:05:00||355.78||355.78||355.78||355.78|2
1625256600000|2021-07-02 20:10:00||355.73||355.78||355.78||355.73|0
1625257500000|2021-07-02 20:25:00||355.73||355.78||355.78||355.73|0
1625257800000|2021-07-02 20:30:00||355.73||355.73||355.73||355.73|0
1625258400000|2021-07-02 20:40:00|356.13|355.78|355.98|355.78|356.13|355.83|355.93|355.73|21
1625258700000|2021-07-02 20:45:00|356.03|355.73|355.98|355.73|356.03|355.78|355.98|355.73|4
1625259300000|2021-07-02 20:55:00|356.08|355.78|356.03|355.33|356.08|355.78|355.98|355.33|21
1625436000000|2021-07-04 22:00:00|356.18|355.58|356.18|355.58|356.18|355.58|356.08|355.48|0
1625436300000|2021-07-04 22:05:00|356.08|355.48|356.18|355.58|356.18|355.58|356.08|355.48|0
1625439600000|2021-07-04 23:00:00|356.08|355.48|356.18|355.58|356.18|355.58|356.08|355.48|0
1625440200000|2021-07-04 23:10:00|356.08|355.48|356.08|355.48|356.18|355.58|356.08|355.48|0
1625440500000|2021-07-04 23:15:00|356.18|355.58|356.08|355.48|356.18|355.58|356.08|355.48|0
1625441100000|2021-07-04 23:25:00|356.18|355.58|356.18|355.58|356.18|355.58|356.08|355.48|0
1625441400000|2021-07-04 23:30:00|356.08|355.48|356.18|355.58|356.18|355.58|356.08|355.48|0
1625441700000|2021-07-04 23:35:00|356.08|355.48|356.18|355.58|356.18|355.58|356.08|355.48|0
1625442000000|2021-07-04 23:40:00|356.08|355.48|356.08|355.48|356.08|355.48|356.08|355.48|0
1625442600000|2021-07-04 23:50:00|356.18|355.58|356.08|355.48|356.18|355.58|356.08|355.48|0
1625442900000|2021-07-04 23:55:00|355.98|355.38|356.08|355.48|356.08|355.48|355.98|355.38|0
1625443200000|2021-07-05 00:00:00|355.98|355.38|355.88|355.28|356.08|355.48|355.88|355.28|0
1625443500000|2021-07-05 00:05:00|355.78|355.18|355.88|355.28|355.88|355.28|355.78|355.18|0
1625443800000|2021-07-05 00:10:00|355.78|355.18|355.88|355.28|355.88|355.28|355.78|355.18|0
1625444100000|2021-07-05 00:15:00|355.98|355.38|355.98|355.38|355.98|355.38|355.88|355.28|0
1625444400000|2021-07-05 00:20:00|356.08|355.48|355.98|355.38|356.08|355.48|355.98|355.38|0
1625444700000|2021-07-05 00:25:00|356.08|355.48|355.98|355.38|356.08|355.48|355.98|355.38|0
1625445000000|2021-07-05 00:30:00|356.03|355.68|355.03|354.88|356.03|355.78|355.03|354.88|345
1625445300000|2021-07-05 00:35:00|355.08|354.93|355.13|354.98|355.23|355.08|354.83|354.68|282
1625445600000|2021-07-05 00:40:00|355.08|354.93|355.73|355.58|355.78|355.58|355.08|354.93|271
1625445900000|2021-07-05 00:45:00|355.78|355.53|355.63|355.43|355.88|355.68|355.53|355.33|145
1625446200000|2021-07-05 00:50:00|355.58|355.48|355.58|355.43|355.63|355.48|355.43|355.23|141
1625446500000|2021-07-05 00:55:00|355.53|355.38|355.43|355.28|355.78|355.63|355.33|355.18|98
1625446800000|2021-07-05 01:00:00|355.38|355.18|356.23|356.03|356.33|356.18|355.38|355.18|447
1625447100000|2021-07-05 01:05:00|356.18|355.98|356.68|356.48|356.68|356.53|356.03|355.88|377
1625447400000|2021-07-05 01:10:00|356.63|356.53|356.73|356.53|356.88|356.73|356.43|356.28|436
1625447700000|2021-07-05 01:15:00|356.68|356.58|356.28|356.13|356.73|356.58|356.23|356.08|448
1625448000000|2021-07-05 01:20:00|356.33|356.08|355.93|355.78|356.38|356.23|355.83|355.68|339
1625448300000|2021-07-05 01:25:00|356.03|355.83|355.88|355.73|356.13|355.98|355.88|355.73|155
1625448600000|2021-07-05 01:30:00|355.93|355.68|356.08|355.88|356.13|355.98|355.88|355.68|126
1625448900000|2021-07-05 01:35:00|356.03|355.83|356.03|355.88|356.08|355.88|355.93|355.78|46
1625449200000|2021-07-05 01:40:00|356.08|355.93|356.13|355.98|356.18|356.03|356.03|355.88|74
1625449500000|2021-07-05 01:45:00|356.08|355.93|356.17|355.97|356.23|356.08|356.08|355.93|22
1625449800000|2021-07-05 01:50:00|356.12|356.02|356.32|356.17|356.37|356.22|356.07|355.92|70
1625450100000|2021-07-05 01:55:00|356.37|356.22|356.02|355.87|356.37|356.22|355.97|355.82|84
1625450400000|2021-07-05 02:00:00|356.07|355.92|355.97|355.82|356.07|355.92|355.87|355.72|74
1625450700000|2021-07-05 02:05:00|356.02|355.87|356.07|355.92|356.07|355.92|355.87|355.72|25
1625451000000|2021-07-05 02:10:00|356.02|355.87|356.02|355.87|356.07|355.92|355.82|355.67|67
1625451300000|2021-07-05 02:15:00|356.07|355.82|356.07|355.87|356.22|356.02|356.02|355.82|141
1625451600000|2021-07-05 02:20:00|356.02|355.92|355.97|355.82|356.07|355.92|355.82|355.67|38
1625451900000|2021-07-05 02:25:00|355.92|355.77|355.97|355.82|356.02|355.87|355.87|355.72|26
1625452200000|2021-07-05 02:30:00|356.02|355.87|356.27|356.07|356.27|356.07|355.92|355.77|48
1625452500000|2021-07-05 02:35:00|356.22|356.02|356.32|356.12|356.32|356.17|356.17|355.97|92
1625452800000|2021-07-05 02:40:00|356.27|356.17|356.47|356.27|356.52|356.37|356.27|356.12|79
1625453100000|2021-07-05 02:45:00|356.42|356.32|356.27|356.12|356.47|356.32|356.27|356.12|33
1625453400000|2021-07-05 02:50:00|356.22|356.07|356.27|356.07|356.37|356.22|356.22|356.07|45
1625453700000|2021-07-05 02:55:00|356.22|356.12|356.32|356.12|356.32|356.17|356.22|356.07|30
1625454000000|2021-07-05 03:00:00|356.27|356.17|356.27|356.12|356.42|356.27|356.27|356.07|98
1625454300000|2021-07-05 03:05:00|356.32|356.17|356.47|356.32|356.47|356.32|356.32|356.17|41
1625454600000|2021-07-05 03:10:00|356.52|356.37|356.62|356.47|356.62|356.47|356.47|356.32|79
1625454900000|2021-07-05 03:15:00|356.57|356.42|356.57|356.42|356.67|356.47|356.47|356.32|50
1625455200000|2021-07-05 03:20:00|356.52|356.37|356.57|356.42|356.57|356.42|356.52|356.32|32
1625455500000|2021-07-05 03:25:00|356.52|356.37|356.57|356.42|356.67|356.47|356.52|356.37|80
1625455800000|2021-07-05 03:30:00|356.52|356.37|356.42|356.27|356.52|356.42|356.42|356.22|45
1625456100000|2021-07-05 03:35:00|356.47|356.22|356.62|356.42|356.62|356.47|356.47|356.22|58
1625456400000|2021-07-05 03:40:00|356.57|356.47|356.57|356.42|356.57|356.47|356.47|356.32|45
1625456700000|2021-07-05 03:45:00|356.62|356.47|356.52|356.37|356.62|356.47|356.52|356.37|45
1625457000000|2021-07-05 03:50:00|356.57|356.42|356.52|356.37|356.57|356.42|356.52|356.37|30
1625457300000|2021-07-05 03:55:00|356.57|356.42|356.47|356.32|356.62|356.47|356.42|356.27|269
1625457600000|2021-07-05 04:00:00|356.52|356.27|356.77|356.62|356.77|356.62|356.42|356.27|225
1625457900000|2021-07-05 04:05:00|356.82|356.52|356.42|356.22|356.82|356.62|356.42|356.22|164
1625458200000|2021-07-05 04:10:00|356.47|356.27|356.47|356.32|356.52|356.37|356.42|356.22|89
1625458500000|2021-07-05 04:15:00|356.52|356.37|356.47|356.32|356.52|356.37|356.37|356.17|76
1625458800000|2021-07-05 04:20:00|356.42|356.27|356.42|356.22|356.52|356.37|356.42|356.22|171
1625459100000|2021-07-05 04:25:00|356.47|356.32|356.52|356.37|356.52|356.37|356.42|356.22|40
1625459400000|2021-07-05 04:30:00|356.47|356.32|356.72|356.52|356.72|356.57|356.47|356.32|140
1625459700000|2021-07-05 04:35:00|356.67|356.57|356.57|356.42|356.72|356.57|356.52|356.37|79
1625460000000|2021-07-05 04:40:00|356.62|356.47|356.52|356.37|356.72|356.57|356.52|356.37|99
1625460300000|2021-07-05 04:45:00|356.47|356.32|356.57|356.42|356.62|356.47|356.47|356.32|149
1625460600000|2021-07-05 04:50:00|356.62|356.47|356.62|356.47|356.77|356.62|356.57|356.42|221
1625460900000|2021-07-05 04:55:00|356.57|356.42|356.57|356.37|356.62|356.47|356.47|356.32|35
1625461200000|2021-07-05 05:00:00|356.62|356.42|356.52|356.32|356.67|356.52|356.47|356.32|70
1625461500000|2021-07-05 05:05:00|356.47|356.37|356.52|356.37|356.57|356.42|356.47|356.32|20
1625461800000|2021-07-05 05:10:00|356.57|356.42|356.52|356.32|356.57|356.42|356.47|356.32|18
1625462100000|2021-07-05 05:15:00|356.47|356.37|356.52|356.37|356.57|356.42|356.47|356.32|58
1625462400000|2021-07-05 05:20:00|356.57|356.42|356.52|356.37|356.57|356.42|356.47|356.32|75
1625462700000|2021-07-05 05:25:00|356.57|356.32|356.47|356.32|356.57|356.42|356.42|356.27|22
1625463000000|2021-07-05 05:30:00|356.52|356.37|356.47|356.32|356.52|356.37|356.42|356.22|24
1625463300000|2021-07-05 05:35:00|356.42|356.27|356.42|356.27|356.52|356.37|356.42|356.27|108
1625463600000|2021-07-05 05:40:00|356.47|356.32|356.47|356.32|356.52|356.37|356.42|356.22|85
1625463900000|2021-07-05 05:45:00|356.52|356.37|356.47|356.27|356.57|356.42|356.42|356.22|130
1625464200000|2021-07-05 05:50:00|356.42|356.32|356.37|356.22|356.57|356.37|356.37|356.22|89
1625464500000|2021-07-05 05:55:00|356.42|356.17|356.52|356.37|356.52|356.37|356.37|356.17|31
1625464800000|2021-07-05 06:00:00|356.47|356.32|356.22|356.07|356.47|356.32|356.22|356.07|77
1625465100000|2021-07-05 06:05:00|356.17|356.02|356.12|355.97|356.32|356.17|356.07|355.92|114
1625465400000|2021-07-05 06:10:00|356.07|355.92|356.12|355.97|356.17|356.02|356.07|355.92|65
1625465700000|2021-07-05 06:15:00|356.07|355.92|356.07|355.87|356.17|355.97|356.02|355.82|223
1625466000000|2021-07-05 06:20:00|356.02|355.82|356.12|355.97|356.17|356.02|355.97|355.82|87
1625466300000|2021-07-05 06:25:00|356.17|356.02|356.27|356.12|356.27|356.12|356.07|355.92|211
1625466600000|2021-07-05 06:30:00|356.22|356.07|356.32|356.17|356.32|356.17|356.12|355.97|98
1625466900000|2021-07-05 06:35:00|356.27|356.12|356.42|356.22|356.42|356.27|356.27|356.12|12
1625467200000|2021-07-05 06:40:00|356.37|356.17|356.32|356.17|356.37|356.22|356.27|356.12|21
1625467500000|2021-07-05 06:45:00|356.27|356.12|356.22|356.07|356.32|356.17|356.12|355.97|173
1625467800000|2021-07-05 06:50:00|356.17|356.02|356.27|356.12|356.32|356.17|356.17|356.02|44
1625468100000|2021-07-05 06:55:00|356.32|356.17|356.27|356.12|356.37|356.22|356.27|356.12|95
1625468400000|2021-07-05 07:00:00|356.32|356.17|356.27|356.12|356.37|356.22|356.12|355.97|161
1625468700000|2021-07-05 07:05:00|356.22|356.07|356.17|356.02|356.27|356.12|356.17|356.02|103
1625469000000|2021-07-05 07:10:00|356.12|355.97|356.02|355.87|356.12|355.97|356.02|355.87|118
1625469300000|2021-07-05 07:15:00|355.97|355.82|355.87|355.72|356.02|355.87|355.87|355.72|147
1625469600000|2021-07-05 07:20:00|355.82|355.67|355.77|355.62|355.92|355.77|355.72|355.57|188
1625469900000|2021-07-05 07:25:00|355.67|355.52|355.67|355.52|355.72|355.57|355.52|355.37|363
1625470200000|2021-07-05 07:30:00|355.62|355.47|355.82|355.67|355.82|355.67|355.57|355.42|164
1625470500000|2021-07-05 07:35:00|355.77|355.62|355.77|355.57|355.82|355.67|355.62|355.47|169
1625470800000|2021-07-05 07:40:00|355.72|355.62|355.92|355.72|355.92|355.77|355.72|355.57|249
1625471100000|2021-07-05 07:45:00|355.87|355.77|355.92|355.72|356.02|355.87|355.87|355.67|284
1625471400000|2021-07-05 07:50:00|355.87|355.77|355.77|355.62|356.02|355.87|355.72|355.52|205
1625471700000|2021-07-05 07:55:00|355.82|355.67|355.77|355.62|355.87|355.67|355.72|355.52|89
1625472000000|2021-07-05 08:00:00|355.82|355.67|355.82|355.67|355.87|355.72|355.72|355.57|159
1625472300000|2021-07-05 08:05:00|355.77|355.62|355.82|355.67|355.82|355.67|355.72|355.57|107
1625472600000|2021-07-05 08:10:00|355.87|355.62|355.97|355.82|356.02|355.87|355.87|355.62|98
1625472900000|2021-07-05 08:15:00|355.92|355.77|356.07|355.92|356.12|355.97|355.92|355.77|151
1625473200000|2021-07-05 08:20:00|356.12|355.97|356.22|356.07|356.27|356.12|356.12|355.97|130
1625473500000|2021-07-05 08:25:00|356.17|356.02|356.12|355.97|356.22|356.07|356.12|355.97|143
1625473800000|2021-07-05 08:30:00|356.07|355.92|356.32|356.17|356.37|356.17|356.07|355.92|206
1625474100000|2021-07-05 08:35:00|356.27|356.12|356.27|356.12|356.32|356.17|356.22|356.07|82
1625474400000|2021-07-05 08:40:00|356.32|356.17|356.27|356.12|356.32|356.17|356.27|356.12|48
1625474700000|2021-07-05 08:45:00|356.32|356.17|356.32|356.17|356.32|356.17|356.27|356.07|103
1625475000000|2021-07-05 08:50:00|356.27|356.12|356.47|356.32|356.47|356.32|356.27|356.12|176
1625475300000|2021-07-05 08:55:00|356.52|356.37|356.57|356.42|356.57|356.42|356.47|356.32|212
1625475600000|2021-07-05 09:00:00|356.52|356.37|356.72|356.57|356.77|356.62|356.47|356.32|409
1625475900000|2021-07-05 09:05:00|356.67|356.52|356.77|356.62|356.92|356.77|356.67|356.52|258
1625476200000|2021-07-05 09:10:00|356.72|356.57|356.77|356.52|356.82|356.62|356.57|356.37|194
1625476500000|2021-07-05 09:15:00|356.72|356.47|356.42|356.22|356.72|356.47|356.42|356.17|68
1625476800000|2021-07-05 09:20:00|356.67|356.07|356.77|356.17|356.77|356.17|356.67|356.07|0
1625477100000|2021-07-05 09:25:00|356.67|356.07|356.67|356.07|356.77|356.17|356.67|356.07|5
1625477400000|2021-07-05 09:30:00|356.77|356.17|356.77|356.17|356.77|356.17|356.67|356.07|0
1625477700000|2021-07-05 09:35:00|356.67|356.07|356.67|356.07|356.77|356.17|356.67|356.07|0
1625478000000|2021-07-05 09:40:00|356.77|356.17|356.77|356.17|356.77|356.17|356.67|356.07|0
1625478300000|2021-07-05 09:45:00|356.67|356.07|356.77|356.17|356.77|356.17|356.67|356.07|0
1625478600000|2021-07-05 09:50:00|356.72|356.52|356.72|356.47|356.77|356.57|356.62|356.42|3
1625478900000|2021-07-05 09:55:00|356.67|356.52|356.77|356.57|356.77|356.57|356.67|356.42|3
1625479200000|2021-07-05 10:00:00|356.82|356.62|356.92|356.72|356.92|356.72|356.77|356.57|8
1625479500000|2021-07-05 10:05:00||356.67||356.67||356.72||356.67|1
1625479800000|2021-07-05 10:10:00|356.87|356.62|356.72|356.57|356.87|356.62|356.72|356.57|4
1625480100000|2021-07-05 10:15:00|356.67|356.52|356.72|356.47|356.72|356.52|356.62|356.47|1
1625480400000|2021-07-05 10:20:00|356.77|356.52|356.77|356.57|356.77|356.62|356.77|356.47|9
1625480700000|2021-07-05 10:25:00|356.72|356.62|356.67|356.47|356.72|356.62|356.67|356.47|8
1625481000000|2021-07-05 10:30:00|356.72|356.52|356.72|356.57|356.77|356.62|356.67|356.47|6
1625481300000|2021-07-05 10:35:00|356.77|356.52|356.72|356.52|356.77|356.57|356.67|356.52|12
1625481600000|2021-07-05 10:40:00|356.77|356.57|356.82|356.62|356.82|356.62|356.77|356.52|5
1625481900000|2021-07-05 10:45:00|356.92|356.72|356.87|356.72|356.92|356.77|356.87|356.72|15
1625482200000|2021-07-05 10:50:00|356.92|356.67|356.87|356.72|356.92|356.77|356.87|356.67|5
1625482500000|2021-07-05 10:55:00|356.92|356.77|356.92|356.72|356.92|356.77|356.82|356.62|11
1625482800000|2021-07-05 11:00:00|356.97|356.77|356.97|356.82|356.97|356.82|356.97|356.72|7
1625483100000|2021-07-05 11:05:00|357.02|356.87|357.02|356.82|357.02|356.87|357.02|356.82|4
1625483400000|2021-07-05 11:10:00|356.97|356.77|356.97|356.82|357.02|356.87|356.97|356.77|4
1625483700000|2021-07-05 11:15:00|356.92|356.77|356.87|356.67|356.97|356.77|356.87|356.67|6
1625484000000|2021-07-05 11:20:00|356.92|356.72|356.92|356.72|357.02|356.82|356.87|356.67|2
1625484300000|2021-07-05 11:25:00|356.97|356.77|356.97|356.77|356.97|356.82|356.97|356.72|6
1625484600000|2021-07-05 11:30:00|356.92|356.82|356.87|356.67|356.97|356.82|356.87|356.67|4
1625484900000|2021-07-05 11:35:00|356.92|356.72|356.77|356.62|356.97|356.77|356.77|356.62|14
1625485200000|2021-07-05 11:40:00|356.82|356.67|356.77|356.62|356.82|356.67|356.77|356.62|30
1625485500000|2021-07-05 11:45:00|356.82||356.87||356.87||356.77||8
1625485800000|2021-07-05 11:50:00|356.82||356.87||356.87||356.82||5
1625486100000|2021-07-05 11:55:00|356.82||356.82||356.87||356.82||0
1625486400000|2021-07-05 12:00:00|356.77|356.67|356.92|356.72|356.92|356.72|356.77|356.67|7
1625486700000|2021-07-05 12:05:00|356.87|356.67|356.92|356.72|356.92|356.77|356.87|356.67|14
1625487000000|2021-07-05 12:10:00|356.87|356.77|356.87|356.57|356.92|356.77|356.87|356.57|4
1625487300000|2021-07-05 12:15:00|356.82|356.52|356.92|356.62|356.92|356.67|356.82|356.52|0
1625487600000|2021-07-05 12:20:00|356.97|356.67|356.92|356.72|356.97|356.72|356.92|356.67|3
1625487900000|2021-07-05 12:25:00||356.77||356.72||356.77||356.72|3
1625488200000|2021-07-05 12:30:00|356.97|356.77|357.02|356.82|357.02|356.82|356.97|356.77|6
1625488500000|2021-07-05 12:35:00|356.97|356.87|356.97|356.77|357.02|356.87|356.92|356.77|16
1625488800000|2021-07-05 12:40:00|356.92|356.72|356.92|356.72|356.97|356.77|356.82|356.67|19
1625489100000|2021-07-05 12:45:00|356.87|356.67|356.92|356.72|356.92|356.72|356.82|356.67|1
1625489400000|2021-07-05 12:50:00|356.97|356.77|356.97|356.77|357.02|356.82|356.92|356.72|17
1625489700000|2021-07-05 12:55:00|356.92|356.82|356.92|356.72|356.97|356.82|356.87|356.72|4
1625490000000|2021-07-05 13:00:00|356.87|356.77|356.82|356.62|356.92|356.77|356.82|356.62|13
1625490300000|2021-07-05 13:05:00|356.87||356.87||356.87||356.77||1
1625490600000|2021-07-05 13:10:00|356.92|356.67|356.92|356.72|356.92|356.72|356.92|356.67|2
1625490900000|2021-07-05 13:15:00|356.97|356.77|356.82|356.62|356.97|356.77|356.77|356.62|11
1625491200000|2021-07-05 13:20:00|356.87|356.67|356.77|356.57|356.92|356.72|356.77|356.57|8
1625491500000|2021-07-05 13:25:00|356.82|356.62|356.82|356.62|356.87|356.62|356.72|356.52|8
1625491800000|2021-07-05 13:30:00|356.87|356.57|356.87|356.62|356.87|356.62|356.82|356.57|18
1625492100000|2021-07-05 13:35:00|356.82||356.82||356.87||356.82||4
1625492400000|2021-07-05 13:40:00|356.77|356.57|356.67|356.52|356.82|356.62|356.67|356.52|46
1625492700000|2021-07-05 13:45:00|356.72|356.57|356.72|356.57|356.72|356.57|356.62|356.47|14
1625493000000|2021-07-05 13:50:00|356.77|356.62|356.82|356.62|356.87|356.72|356.77|356.57|8
1625493300000|2021-07-05 13:55:00|356.72|356.57|356.82|356.62|356.82|356.67|356.72|356.57|22
1625493600000|2021-07-05 14:00:00||356.67||356.62||356.67||356.62|10
1625493900000|2021-07-05 14:05:00||356.57||356.57||356.62||356.57|0
1625494200000|2021-07-05 14:10:00|356.77|356.52|356.82|356.57|356.82|356.57|356.77|356.52|3
1625494500000|2021-07-05 14:15:00||356.62||356.62||356.67||356.62|5
1625494800000|2021-07-05 14:20:00|356.77|356.57|356.77|356.57|356.77|356.62|356.77|356.57|9
1625495100000|2021-07-05 14:25:00|356.72|356.62|356.77|356.57|356.77|356.62|356.67|356.52|8
1625495400000|2021-07-05 14:30:00|356.82|356.62|356.82|356.62|356.82|356.62|356.67|356.52|27
1625495700000|2021-07-05 14:35:00||356.57||356.57||356.62||356.52|4
1625496000000|2021-07-05 14:40:00||356.62||356.57||356.62||356.57|2
1625496300000|2021-07-05 14:45:00|356.77|356.52|356.77|356.57|356.82|356.57|356.72|356.52|8
1625496600000|2021-07-05 14:50:00|356.82|356.62|356.77|356.57|356.82|356.62|356.77|356.57|6
1625496900000|2021-07-05 14:55:00|356.82|356.62|356.77|356.57|356.82|356.62|356.77|356.57|5
1625497200000|2021-07-05 15:00:00|356.82|356.62|356.82|356.57|356.82|356.62|356.82|356.57|5
1625497500000|2021-07-05 15:05:00|356.67|356.52|356.82|356.52|356.82|356.52|356.67|356.52|5
1625497800000|2021-07-05 15:10:00|||||||||3
1625498400000|2021-07-05 15:20:00|356.77|356.57|356.77|356.57|356.82|356.57|356.77|356.57|2
1625498700000|2021-07-05 15:25:00|356.82|356.52|356.72|356.42|356.82|356.52|356.67|356.42|15
1625499000000|2021-07-05 15:30:00|356.77|356.52|356.72|356.47|356.77|356.62|356.72|356.47|9
1625499300000|2021-07-05 15:35:00|356.77||356.77||356.77||356.72||0
1625499600000|2021-07-05 15:40:00|356.72|356.52|356.77|356.57|356.77|356.57|356.72|356.52|3
1625499900000|2021-07-05 15:45:00|356.72|356.52|356.72|356.52|356.77|356.52|356.72|356.52|1
1625500200000|2021-07-05 15:50:00|356.77|356.47|356.72|356.47|356.77|356.47|356.72|356.47|0
1625500500000|2021-07-05 15:55:00|356.77||356.72||356.77||356.72||0
1625500800000|2021-07-05 16:00:00|356.77||356.77||356.77||356.72||1
1625501100000|2021-07-05 16:05:00|356.72|356.52|356.77|356.52|356.77|356.52|356.72|356.52|2
1625501400000|2021-07-05 16:10:00|356.82|356.57|356.82|356.57|356.82|356.57|356.82|356.57|0
1625501700000|2021-07-05 16:15:00|356.87|356.62|356.87|356.57|356.87|356.62|356.87|356.57|0
1625502000000|2021-07-05 16:20:00|356.82|356.62|356.82|356.62|356.87|356.62|356.82|356.62|0
1625502300000|2021-07-05 16:25:00|356.87||356.87||356.87||356.82||0
1625502600000|2021-07-05 16:30:00|356.82|356.57|356.87|356.57|356.87|356.62|356.82|356.57|2
1625502900000|2021-07-05 16:35:00|356.82||356.87||356.87||356.82||0
1625503800000|2021-07-05 16:50:00|356.82|356.52|356.62|356.47|356.82|356.52|356.62|356.47|6
1625504100000|2021-07-05 16:55:00|356.67|356.42|356.67|356.42|356.67|356.42|356.57|356.42|4
1625504400000|2021-07-05 17:00:00|356.62||356.67||356.67||356.62||0
1625505000000|2021-07-05 17:10:00|356.62||356.67||356.67||356.62||3
1625505300000|2021-07-05 17:15:00|356.72||356.72||356.72||356.67||19
1625505600000|2021-07-05 17:20:00|||||||||2
1625511600000|2021-07-05 19:00:00|356.77|356.47|356.82|356.52|356.82|356.52|356.77|356.47|2
1625511900000|2021-07-05 19:05:00||356.47||356.47||356.52||356.47|0
1625512200000|2021-07-05 19:10:00||356.62||356.62||356.62||356.62|0
1625512500000|2021-07-05 19:15:00||356.67||356.67||356.67||356.67|0
1625514300000|2021-07-05 19:45:00|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.62|5
1625514900000|2021-07-05 19:55:00|356.82||356.77||356.82||356.77||0
1625515200000|2021-07-05 20:00:00|356.82||356.77||356.82||356.77||0
1625515800000|2021-07-05 20:10:00|356.82||356.77||356.82||356.77||0
1625516100000|2021-07-05 20:15:00|356.82||356.77||356.82||356.77||0
1625516400000|2021-07-05 20:20:00||356.57||356.57||356.57||356.57|2
1625516700000|2021-07-05 20:25:00|356.82||356.82||356.82||356.82||0
1625517000000|2021-07-05 20:30:00|356.77||356.82||356.82||356.77||0
1625517600000|2021-07-05 20:40:00|356.77|356.52|356.72|356.42|356.77|356.52|356.72|356.42|12
1625517900000|2021-07-05 20:45:00|356.67|356.37|356.72|356.42|356.72|356.42|356.67|356.37|1
1625518500000|2021-07-05 20:55:00|356.67|356.37|356.67|356.37|356.67|356.47|356.62|356.32|2
1625518800000|2021-07-05 21:00:00|356.72||356.82||356.82||356.72||0
1625519400000|2021-07-05 21:10:00|356.97|356.42|356.97|356.37|356.97|356.47|356.97|356.37|0
1625522400000|2021-07-05 22:00:00|356.87|356.27|356.97|356.37|357.07|356.47|356.87|356.27|0
1625522700000|2021-07-05 22:05:00|357.07|356.47|357.07|356.47|357.07|356.47|356.97|356.37|0
1625524800000|2021-07-05 22:40:00|357.17|356.57|357.07|356.47|357.17|356.57|357.07|356.47|0
1625525100000|2021-07-05 22:45:00|357.17|356.57|357.17|356.57|357.17|356.57|357.07|356.47|0
1625525400000|2021-07-05 22:50:00|357.07|356.47|357.07|356.47|357.07|356.47|357.07|356.47|0
1625525700000|2021-07-05 22:55:00|357.17|356.57|357.17|356.57|357.17|356.57|357.07|356.47|0
1625529000000|2021-07-05 23:50:00|357.27|356.67|357.27|356.67|357.27|356.67|357.17|356.57|0
1625529300000|2021-07-05 23:55:00|357.17|356.57|357.17|356.57|357.17|356.57|357.17|356.57|0
1625529600000|2021-07-06 00:00:00|357.27|356.67|357.17|356.57|357.27|356.67|357.17|356.57|0
1625530500000|2021-07-06 00:15:00|357.07|356.47|357.07|356.47|357.07|356.47|357.07|356.47|0
1625530800000|2021-07-06 00:20:00|357.17|356.57|357.17|356.57|357.17|356.57|357.17|356.57|0
1625531400000|2021-07-06 00:30:00|356.72|356.37|357.37|357.17|357.37|357.17|356.62|356.37|255
1625531700000|2021-07-06 00:35:00|357.32|357.22|357.72|357.57|357.77|357.57|357.27|357.12|176
1625532000000|2021-07-06 00:40:00|357.67|357.52|357.82|357.67|357.87|357.67|357.62|357.37|110
1625532300000|2021-07-06 00:45:00|357.77|357.62|358.17|357.97|358.32|358.12|357.77|357.62|198
1625532600000|2021-07-06 00:50:00|358.12|358.02|357.97|357.82|358.17|358.02|357.97|357.82|96
1625532900000|2021-07-06 00:55:00|357.92|357.72|358.07|357.87|358.12|357.92|357.87|357.67|150
1625533200000|2021-07-06 01:00:00|358.12|357.92|358.67|358.52|358.97|358.82|358.07|357.92|683
1625533500000|2021-07-06 01:05:00|358.72|358.57|358.67|358.47|358.82|358.67|358.52|358.32|197
1625533800000|2021-07-06 01:10:00|358.57|358.52|358.62|358.42|358.77|358.62|358.32|358.17|201
1625534100000|2021-07-06 01:15:00|358.67|358.47|358.57|358.42|358.72|358.57|358.47|358.32|160
1625534400000|2021-07-06 01:20:00|358.62|358.47|358.47|358.27|358.62|358.47|358.32|358.17|113
1625534700000|2021-07-06 01:25:00|358.52|358.32|358.87|358.72|358.92|358.77|358.52|358.32|223
1625535000000|2021-07-06 01:30:00|358.92|358.77|359.82|359.62|359.92|359.77|358.92|358.77|660
1625535300000|2021-07-06 01:35:00|359.77|359.67|360.12|359.92|360.32|360.12|359.52|359.37|733
1625535600000|2021-07-06 01:40:00|360.17|359.97|360.17|360.02|360.22|360.07|359.97|359.82|230
1625535900000|2021-07-06 01:45:00|360.22|360.07|360.12|359.97|360.27|360.07|359.97|359.82|210
1625536200000|2021-07-06 01:50:00|360.17|359.92|359.97|359.82|360.17|360.02|359.92|359.77|208
1625536500000|2021-07-06 01:55:00|359.92|359.77|359.52|359.37|359.97|359.77|359.47|359.32|228
1625536800000|2021-07-06 02:00:00|359.47|359.32|359.97|359.77|360.02|359.82|359.47|359.32|151
1625537100000|2021-07-06 02:05:00|360.02|359.82|360.07|359.92|360.37|360.17|359.92|359.72|441
1625537400000|2021-07-06 02:10:00|360.12|359.87|360.42|360.22|360.47|360.32|360.02|359.82|214
1625537700000|2021-07-06 02:15:00|360.47|360.27|360.52|360.37|360.67|360.52|360.42|360.27|402
1625538000000|2021-07-06 02:20:00|360.57|360.42|360.82|360.67|360.92|360.77|360.52|360.42|592
1625538300000|2021-07-06 02:25:00|360.87|360.72|361.02|360.87|361.27|361.07|360.87|360.72|695
1625538600000|2021-07-06 02:30:00|361.07|360.82|361.22|361.07|361.27|361.12|361.02|360.82|339
1625538900000|2021-07-06 02:35:00|361.27|361.12|361.27|361.12|361.42|361.22|361.17|360.97|507
1625539200000|2021-07-06 02:40:00|361.32|361.07|361.52|361.32|361.52|361.37|361.22|361.07|482
1625539500000|2021-07-06 02:45:00|361.57|361.37|361.77|361.57|361.82|361.67|361.57|361.37|386
1625539800000|2021-07-06 02:50:00|361.72|361.62|361.77|361.62|361.92|361.77|361.62|361.47|382
1625540100000|2021-07-06 02:55:00|361.82|361.67|361.72|361.57|361.92|361.77|361.67|361.52|323
1625540400000|2021-07-06 03:00:00|361.77|361.52|361.82|361.67|362.07|361.87|361.72|361.52|433
1625540700000|2021-07-06 03:05:00|361.87|361.72|362.12|361.92|362.12|361.97|361.82|361.72|451
1625541000000|2021-07-06 03:10:00|362.07|361.97|361.67|361.52|362.12|361.97|361.62|361.47|549
1625541300000|2021-07-06 03:15:00|361.72|361.57|361.82|361.67|361.82|361.67|361.67|361.52|201
1625541600000|2021-07-06 03:20:00|361.77|361.62|361.97|361.82|361.97|361.82|361.77|361.57|437
1625541900000|2021-07-06 03:25:00|361.92|361.77|361.72|361.57|361.97|361.82|361.72|361.57|342
1625542200000|2021-07-06 03:30:00|361.77|361.62|361.77|361.62|361.92|361.77|361.72|361.52|226
1625542500000|2021-07-06 03:35:00|361.72|361.57|362.17|362.02|362.17|362.02|361.67|361.47|615
1625542800000|2021-07-06 03:40:00|362.22|362.07|362.07|361.92|362.27|362.07|362.02|361.82|274
1625543100000|2021-07-06 03:45:00|362.12|361.97|362.22|362.02|362.37|362.17|362.02|361.87|271
1625543400000|2021-07-06 03:50:00|362.27|362.07|362.32|362.17|362.47|362.32|362.12|361.97|332
1625543700000|2021-07-06 03:55:00|362.37|362.22|362.37|362.22|362.52|362.37|362.27|362.12|279
1625544000000|2021-07-06 04:00:00|362.42|362.27|362.92|362.77|362.97|362.82|362.42|362.27|240
1625544300000|2021-07-06 04:05:00|362.97|362.72|363.02|362.87|363.17|363.02|362.87|362.72|317
1625544600000|2021-07-06 04:10:00|362.97|362.82|363.07|362.92|363.22|363.02|362.97|362.82|231
1625544900000|2021-07-06 04:15:00|363.12|362.97|363.02|362.87|363.12|362.97|362.97|362.82|144
1625545200000|2021-07-06 04:20:00|362.97|362.82|362.77|362.62|363.02|362.87|362.72|362.52|86
1625545500000|2021-07-06 04:25:00|362.72|362.57|362.67|362.52|362.77|362.62|362.67|362.52|37
1625545800000|2021-07-06 04:30:00|362.72|362.57|362.97|362.82|362.97|362.82|362.72|362.57|137
1625546100000|2021-07-06 04:35:00|363.02|362.87|363.17|363.02|363.22|363.02|362.97|362.82|146
1625546400000|2021-07-06 04:40:00|363.22|363.07|363.47|363.32|363.72|363.57|363.22|363.07|881
1625546700000|2021-07-06 04:45:00|363.52|363.37|363.42|363.27|363.62|363.42|363.42|363.22|277
1625547000000|2021-07-06 04:50:00|363.37|363.22|363.62|363.47|363.62|363.47|363.37|363.17|234
1625547300000|2021-07-06 04:55:00|363.67|363.42|363.57|363.42|363.67|363.52|363.37|363.17|453
1625547600000|2021-07-06 05:00:00|363.62|363.27|363.52|363.32|363.67|363.47|362.97|362.82|900
1625547900000|2021-07-06 05:05:00|363.47|363.27|363.37|363.17|363.62|363.47|363.32|363.17|350
1625548200000|2021-07-06 05:10:00|363.32|363.22|362.57|362.42|363.37|363.22|362.47|362.32|485
1625548500000|2021-07-06 05:15:00|362.62|362.47|363.02|362.82|363.02|362.87|362.57|362.47|334
1625548800000|2021-07-06 05:20:00|363.07|362.87|363.22|363.07|363.32|363.12|362.97|362.77|216
1625549100000|2021-07-06 05:25:00|363.27|363.02|363.07|362.87|363.27|363.07|362.92|362.72|313
1625549400000|2021-07-06 05:30:00|363.02|362.92|363.07|362.87|363.12|362.97|362.97|362.77|523
1625549700000|2021-07-06 05:35:00|363.02|362.92|362.97|362.82|363.07|362.92|362.87|362.72|282
1625550000000|2021-07-06 05:40:00|363.02|362.87|362.82|362.62|363.02|362.87|362.77|362.57|339
1625550300000|2021-07-06 05:45:00|362.72|362.67|363.07|362.92|363.17|363.02|362.67|362.52|397
1625550600000|2021-07-06 05:50:00|363.12|362.97|363.22|363.07|363.27|363.12|363.02|362.87|313
1625550900000|2021-07-06 05:55:00|363.27|363.02|363.32|363.17|363.42|363.27|363.12|362.97|296
1625551200000|2021-07-06 06:00:00|363.37|363.22|363.52|363.37|363.52|363.37|363.27|363.07|413
1625551500000|2021-07-06 06:05:00|363.57|363.42|363.52|363.37|363.72|363.52|363.52|363.32|292
1625551800000|2021-07-06 06:10:00|363.47|363.27|363.42|363.22|363.52|363.37|363.32|363.17|403
1625552100000|2021-07-06 06:15:00|363.47|363.27|363.37|363.22|363.52|363.37|363.12|362.92|255
1625552400000|2021-07-06 06:20:00|363.42|363.12|363.37|363.22|363.52|363.37|363.22|363.07|232
1625552700000|2021-07-06 06:25:00|363.42|363.27|363.42|363.27|363.67|363.52|363.37|363.22|253
1625553000000|2021-07-06 06:30:00|363.37|363.22|363.47|363.27|363.62|363.47|363.37|363.22|238
1625553300000|2021-07-06 06:35:00|363.52|363.32|363.57|363.37|363.57|363.42|363.37|363.22|208
1625553600000|2021-07-06 06:40:00|363.52|363.42|363.77|363.62|363.87|363.67|363.47|363.27|435
1625553900000|2021-07-06 06:45:00|363.82|363.52|363.67|363.52|363.82|363.57|363.37|363.22|318
1625554200000|2021-07-06 06:50:00|363.72|363.57|363.77|363.57|364.12|363.92|363.62|363.47|434
1625554500000|2021-07-06 06:55:00|363.72|363.62|363.87|363.72|363.92|363.77|363.72|363.57|203
1625554800000|2021-07-06 07:00:00|363.92|363.77|363.52|363.37|363.92|363.77|363.47|363.32|285
1625555100000|2021-07-06 07:05:00|363.57|363.42|362.97|362.82|363.57|363.42|362.87|362.72|494
1625555400000|2021-07-06 07:10:00|363.02|362.77|363.12|362.97|363.27|363.12|362.97|362.77|441
1625555700000|2021-07-06 07:15:00|363.07|362.92|362.97|362.77|363.32|363.17|362.92|362.77|441
1625556000000|2021-07-06 07:20:00|362.92|362.82|363.27|363.12|363.27|363.12|362.92|362.77|443
1625556300000|2021-07-06 07:25:00|363.32|363.17|363.67|363.52|363.67|363.52|363.27|363.12|497
1625556600000|2021-07-06 07:30:00|363.72|363.57|363.62|363.47|363.82|363.67|363.57|363.42|465
1625556900000|2021-07-06 07:35:00|363.67|363.52|363.62|363.47|363.67|363.52|363.42|363.27|343
1625557200000|2021-07-06 07:40:00|363.57|363.42|363.92|363.77|363.92|363.77|363.42|363.27|672
1625557500000|2021-07-06 07:45:00|363.97|363.82|364.17|363.97|364.72|364.52|363.92|363.72|1271
1625557800000|2021-07-06 07:50:00|364.22|364.02|364.32|364.12|364.37|364.17|364.07|363.92|217
1625558100000|2021-07-06 07:55:00|364.27|364.07|364.17|364.02|364.27|364.12|364.02|363.87|309
1625558400000|2021-07-06 08:00:00|364.22|364.07|364.27|364.12|364.37|364.17|364.07|363.92|573
1625558700000|2021-07-06 08:05:00|364.32|364.17|364.47|364.32|364.47|364.32|364.27|364.12|415
1625559000000|2021-07-06 08:10:00|364.42|364.27|364.32|364.17|364.47|364.32|364.22|364.07|325
1625559300000|2021-07-06 08:15:00|364.37|364.22|364.22|364.02|364.47|364.32|364.17|364.02|461
1625559600000|2021-07-06 08:20:00|364.17|364.07|364.32|364.17|364.42|364.27|364.17|364.02|224
1625559900000|2021-07-06 08:25:00|364.37|364.22|364.27|364.07|364.47|364.32|364.22|364.07|329
1625560200000|2021-07-06 08:30:00|364.32|364.12|364.57|364.42|364.57|364.42|364.27|364.12|351
1625560500000|2021-07-06 08:35:00|364.52|364.37|364.47|364.32|364.67|364.52|364.42|364.27|524
1625560800000|2021-07-06 08:40:00|364.52|364.37|364.42|364.27|364.57|364.37|364.32|364.17|396
1625561100000|2021-07-06 08:45:00|364.47|364.32|364.57|364.42|364.67|364.47|364.42|364.27|565
1625561400000|2021-07-06 08:50:00|364.52|364.37|364.67|364.47|364.77|364.62|364.52|364.37|449
1625561700000|2021-07-06 08:55:00|364.62|364.52|364.97|364.82|364.97|364.82|364.62|364.52|877
1625562000000|2021-07-06 09:00:00|365.02|364.87|364.42|364.27|365.02|364.87|364.17|364.02|1119
1625562300000|2021-07-06 09:05:00|364.52|364.37|364.57|364.42|364.67|364.52|364.27|364.12|444
1625562600000|2021-07-06 09:10:00|364.52|364.37|364.57|364.32|364.62|364.47|364.42|364.27|224
1625562900000|2021-07-06 09:15:00|364.52|364.42|364.82|364.62|364.82|364.62|364.47|364.32|208
1625563200000|2021-07-06 09:20:00|364.87|364.27|364.97|364.37|364.97|364.37|364.87|364.27|0
1625563500000|2021-07-06 09:25:00|364.87|364.27|364.87|364.27|364.97|364.37|364.87|364.27|7
1625563800000|2021-07-06 09:30:00|364.77|364.17|364.67|364.07|364.77|364.17|364.67|364.07|0
1625564100000|2021-07-06 09:35:00|364.77|364.17|364.77|364.17|364.77|364.17|364.67|364.07|0
1625564400000|2021-07-06 09:40:00|364.87|364.27|364.87|364.27|364.87|364.27|364.77|364.17|0
1625564700000|2021-07-06 09:45:00|364.77|364.17|364.87|364.27|364.87|364.27|364.77|364.17|0
1625565000000|2021-07-06 09:50:00|364.67|364.47|364.72|364.52|364.77|364.57|364.57|364.37|97
1625565300000|2021-07-06 09:55:00|364.77|364.57|364.77|364.57|364.77|364.57|364.72|364.52|3
1625565600000|2021-07-06 10:00:00|364.72|364.52|364.72|364.52|364.72|364.52|364.67|364.47|6
1625565900000|2021-07-06 10:05:00|364.77|364.62|364.42|364.27|364.77|364.62|364.37|364.22|39
1625566200000|2021-07-06 10:10:00|364.37|364.22|364.32|364.12|364.37|364.22|364.22|364.07|45
1625566500000|2021-07-06 10:15:00|364.27|364.17|364.22|364.02|364.37|364.22|364.22|364.02|41
1625566800000|2021-07-06 10:20:00|364.17|363.97|364.17|364.02|364.22|364.02|364.07|363.92|42
1625567100000|2021-07-06 10:25:00|364.12|363.97|363.92|363.72|364.12|363.97|363.87|363.72|50
1625567400000|2021-07-06 10:30:00|363.87|363.77|363.87|363.72|364.02|363.82|363.87|363.72|32
1625567700000|2021-07-06 10:35:00|363.92|363.67|363.87|363.67|363.92|363.67|363.77|363.62|34
1625568000000|2021-07-06 10:40:00|363.82|363.62|363.77|363.62|363.87|363.67|363.72|363.57|40
1625568300000|2021-07-06 10:45:00|363.82|363.57|363.52|363.37|363.82|363.67|363.52|363.37|94
1625568600000|2021-07-06 10:50:00|363.57|363.42|363.47|363.27|363.57|363.42|363.42|363.22|77
1625568900000|2021-07-06 10:55:00|363.42|363.22|363.07|362.92|363.47|363.22|363.07|362.87|112
1625569200000|2021-07-06 11:00:00|363.12|362.97|363.12|362.97|363.12|362.97|363.02|362.87|69
1625569500000|2021-07-06 11:05:00|363.07|362.92|363.07|362.92|363.12|362.97|363.02|362.87|56
1625569800000|2021-07-06 11:10:00|363.02|362.87|363.02|362.87|363.12|362.92|363.02|362.87|53
1625570100000|2021-07-06 11:15:00|363.07|362.92|363.07|362.87|363.12|362.97|363.07|362.87|35
1625570400000|2021-07-06 11:20:00|363.02|362.92|363.12|362.97|363.17|363.02|363.02|362.87|31
1625570700000|2021-07-06 11:25:00|363.17|363.02|363.27|363.07|363.27|363.07|363.17|363.02|30
1625571000000|2021-07-06 11:30:00|363.22|363.12|363.27|363.07|363.37|363.22|363.17|363.02|29
1625571300000|2021-07-06 11:35:00|363.22|363.02|363.17|362.97|363.27|363.02|363.07|362.92|32
1625571600000|2021-07-06 11:40:00|363.12|362.92|363.07|362.92|363.17|362.97|363.02|362.87|36
1625571900000|2021-07-06 11:45:00|363.02|362.87|363.12|362.92|363.12|362.97|363.02|362.87|35
1625572200000|2021-07-06 11:50:00|363.07|362.97|363.07|362.92|363.12|362.97|363.07|362.92|27
1625572500000|2021-07-06 11:55:00|363.02|362.87|362.97|362.82|363.02|362.87|362.92|362.77|85
1625572800000|2021-07-06 12:00:00|363.02|362.87|363.12|362.97|363.12|362.97|362.97|362.82|6
1625573100000|2021-07-06 12:05:00|363.17|363.02|363.37|363.17|363.37|363.17|363.12|362.97|8
1625573400000|2021-07-06 12:10:00|363.32|363.22|363.52|363.32|363.52|363.32|363.32|363.12|15
1625573700000|2021-07-06 12:15:00|363.47|363.27|363.37|363.17|363.52|363.27|363.32|363.17|15
1625574000000|2021-07-06 12:20:00|363.32||363.37||363.37||363.32||0
1625574300000|2021-07-06 12:25:00|363.42|363.27|363.42|363.27|363.52|363.32|363.37|363.27|6
1625574600000|2021-07-06 12:30:00|363.47|363.22|363.42|363.22|363.52|363.22|363.37|363.22|14
1625574900000|2021-07-06 12:35:00|363.47|363.27|363.72|363.52|363.72|363.52|363.47|363.27|17
1625575200000|2021-07-06 12:40:00|363.77|363.57|363.72|363.52|363.77|363.62|363.67|363.47|49
1625575500000|2021-07-06 12:45:00|363.77|363.57|363.72|363.57|363.82|363.62|363.72|363.52|38
1625575800000|2021-07-06 12:50:00|363.77|363.62|363.72|363.52|363.87|363.72|363.72|363.52|44
1625576100000|2021-07-06 12:55:00|363.77|363.57|363.87|363.67|363.87|363.72|363.72|363.57|37
1625576400000|2021-07-06 13:00:00|363.92|363.72|363.92|363.72|363.92|363.77|363.87|363.72|26
1625576700000|2021-07-06 13:05:00|363.97|363.67|363.92|363.72|363.97|363.72|363.92|363.67|15
1625577000000|2021-07-06 13:10:00|363.87|363.77|363.72|363.57|363.87|363.77|363.62|363.42|66
1625577300000|2021-07-06 13:15:00|363.67|363.52|363.82|363.62|363.87|363.72|363.67|363.52|31
1625577600000|2021-07-06 13:20:00|363.77|363.67|363.77|363.62|363.82|363.67|363.77|363.62|16
1625577900000|2021-07-06 13:25:00|363.72|363.57|363.72|363.57|363.72|363.57|363.72|363.57|16
1625578200000|2021-07-06 13:30:00|363.77|363.62|363.72|363.52|364.02|363.87|363.67|363.52|106
1625578500000|2021-07-06 13:35:00|363.77|363.57|363.72|363.57|363.87|363.67|363.62|363.47|137
1625578800000|2021-07-06 13:40:00|363.67|363.52|363.82|363.62|363.87|363.67|363.62|363.47|67
1625579100000|2021-07-06 13:45:00|363.87|363.67|364.12|363.97|364.22|364.02|363.77|363.62|115
1625579400000|2021-07-06 13:50:00|364.07|363.92|363.92|363.72|364.12|363.92|363.92|363.72|84
1625579700000|2021-07-06 13:55:00|363.87|363.77|364.12|363.92|364.12|363.92|363.87|363.72|68
1625580000000|2021-07-06 14:00:00|364.07|363.87|363.72|363.57|364.07|363.92|363.72|363.57|76
1625580300000|2021-07-06 14:05:00|363.67|363.52|363.52|363.37|363.72|363.52|363.52|363.37|74
1625580600000|2021-07-06 14:10:00|363.47|363.32|363.37|363.22|363.52|363.37|363.37|363.22|90
1625580900000|2021-07-06 14:15:00|363.42|363.17|363.52|363.37|363.57|363.37|363.32|363.17|125
1625581200000|2021-07-06 14:20:00|363.57|363.42|363.17|363.02|363.57|363.42|363.12|362.97|126
1625581500000|2021-07-06 14:25:00|363.12|362.97|363.32|363.17|363.42|363.27|363.12|362.97|138
1625581800000|2021-07-06 14:30:00|363.27|363.12|362.97|362.82|363.32|363.12|362.92|362.77|125
1625582100000|2021-07-06 14:35:00|363.02|362.87|363.32|363.17|363.37|363.22|362.92|362.77|87
1625582400000|2021-07-06 14:40:00|363.27|363.12|363.22|363.02|363.32|363.12|363.17|363.02|61
1625582700000|2021-07-06 14:45:00|363.17|362.97|362.87|362.72|363.22|363.02|362.87|362.72|127
1625583000000|2021-07-06 14:50:00|362.82|362.67|363.12|362.97|363.17|363.02|362.77|362.62|114
1625583300000|2021-07-06 14:55:00|363.17|362.92|362.87|362.67|363.17|363.02|362.82|362.67|102
1625583600000|2021-07-06 15:00:00|362.82|362.62|362.67|362.47|362.82|362.67|362.67|362.47|113
1625583900000|2021-07-06 15:05:00|362.62|362.52|362.92|362.72|362.97|362.77|362.62|362.47|64
1625584200000|2021-07-06 15:10:00|362.87|362.67|362.87|362.72|363.07|362.87|362.82|362.67|96
1625584500000|2021-07-06 15:15:00|362.92|362.67|362.92|362.77|363.02|362.82|362.77|362.57|23
1625584800000|2021-07-06 15:20:00|362.97|362.82|362.67|362.52|362.97|362.82|362.62|362.47|34
1625585100000|2021-07-06 15:25:00|362.62|362.47|362.72|362.52|362.72|362.57|362.52|362.32|76
1625585400000|2021-07-06 15:30:00|362.67|362.57|362.77|362.62|362.82|362.67|362.62|362.42|27
1625585700000|2021-07-06 15:35:00|362.72|362.57|362.97|362.77|362.97|362.77|362.72|362.57|57
1625586000000|2021-07-06 15:40:00|362.92|362.72|362.92|362.72|363.02|362.87|362.87|362.72|12
1625586300000|2021-07-06 15:45:00|362.97|362.67|362.97|362.72|363.02|362.72|362.87|362.62|12
1625586600000|2021-07-06 15:50:00|362.92|362.67|362.92|362.72|362.97|362.72|362.77|362.62|35
1625586900000|2021-07-06 15:55:00|362.97|362.77|362.97|362.77|363.02|362.87|362.87|362.72|30
1625587200000|2021-07-06 16:00:00|362.92|362.72|362.67|362.47|362.97|362.77|362.67|362.47|37
1625587500000|2021-07-06 16:05:00|362.62|362.52|362.42|362.22|362.67|362.52|362.37|362.22|54
1625587800000|2021-07-06 16:10:00|362.47|362.27|362.62|362.47|362.67|362.47|362.47|362.22|38
1625588100000|2021-07-06 16:15:00|362.57|362.42|362.57|362.37|362.67|362.52|362.52|362.37|32
1625588400000|2021-07-06 16:20:00|362.52|362.32|362.57|362.42|362.67|362.52|362.47|362.32|46
1625588700000|2021-07-06 16:25:00|362.52|362.37|362.57|362.37|362.62|362.42|362.42|362.27|25
1625589000000|2021-07-06 16:30:00|362.52|362.32|362.47|362.32|362.57|362.42|362.42|362.27|16
1625589300000|2021-07-06 16:35:00|362.42|362.27|362.52|362.32|362.52|362.37|362.42|362.22|17
1625589600000|2021-07-06 16:40:00|362.47|362.27|362.52|362.37|362.52|362.37|362.42|362.27|26
1625589900000|2021-07-06 16:45:00|362.47|362.32|362.62|362.42|362.62|362.42|362.42|362.27|14
1625590200000|2021-07-06 16:50:00|362.57|362.47|362.82|362.67|362.82|362.67|362.57|362.47|16
1625590500000|2021-07-06 16:55:00|362.77|362.62|362.87|362.67|362.92|362.67|362.72|362.57|61
1625590800000|2021-07-06 17:00:00|362.92|362.72|363.02|362.82|363.02|362.82|362.82|362.67|43
1625591100000|2021-07-06 17:05:00|363.07|362.87|363.12|362.92|363.12|362.97|363.02|362.87|33
1625591400000|2021-07-06 17:10:00|363.07|362.87|363.12|362.92|363.12|362.92|363.02|362.87|18
1625591700000|2021-07-06 17:15:00|363.07|362.97|363.12|362.97|363.12|362.97|363.07|362.92|10
1625592000000|2021-07-06 17:20:00|363.17|363.02|363.07|362.87|363.22|363.07|363.07|362.87|31
1625592300000|2021-07-06 17:25:00|363.02|362.92|363.12|362.97|363.17|362.97|362.92|362.77|10
1625592600000|2021-07-06 17:30:00|363.17|363.02|363.17|362.97|363.17|363.02|363.07|362.92|13
1625592900000|2021-07-06 17:35:00|363.12|363.02|363.12|362.97|363.17|363.02|363.12|362.97|8
1625593200000|2021-07-06 17:40:00|363.17|363.02|363.32|363.17|363.37|363.17|363.17|363.02|28
1625593500000|2021-07-06 17:45:00|363.27|363.12|363.27|363.12|363.27|363.12|363.22|363.07|25
1625593800000|2021-07-06 17:50:00|363.32|363.17|363.37|363.22|363.42|363.22|363.32|363.12|5
1625594100000|2021-07-06 17:55:00|363.32|363.17|363.37|363.22|363.37|363.22|363.32|363.17|6
1625594400000|2021-07-06 18:00:00|363.42|363.27|363.42|363.22|363.42|363.27|363.37|363.22|10
1625594700000|2021-07-06 18:05:00|363.37|363.27|363.42|363.27|363.47|363.32|363.37|363.22|17
1625595000000|2021-07-06 18:10:00|363.37|363.22|363.32|363.12|363.42|363.22|363.22|363.07|15
1625595300000|2021-07-06 18:15:00|363.27|363.17|363.47|363.27|363.47|363.32|363.27|363.12|6
1625595600000|2021-07-06 18:20:00|363.42|363.32|363.47|363.32|363.52|363.32|363.42|363.27|2
1625595900000|2021-07-06 18:25:00|363.42|363.27|363.47|363.32|363.52|363.32|363.42|363.27|10
1625596200000|2021-07-06 18:30:00|363.52|363.37|363.57|363.42|363.62|363.47|363.52|363.32|10
1625596500000|2021-07-06 18:35:00|363.62|363.47|363.52|363.32|363.62|363.47|363.47|363.32|8
1625596800000|2021-07-06 18:40:00|363.47|363.37|363.52|363.37|363.57|363.37|363.47|363.32|3
1625597100000|2021-07-06 18:45:00|363.57|363.42|363.57|363.42|363.62|363.42|363.52|363.37|1
1625597400000|2021-07-06 18:50:00|363.52|363.37|363.47|363.32|363.57|363.42|363.47|363.32|9
1625597700000|2021-07-06 18:55:00|363.52|363.37|363.57|363.42|363.62|363.47|363.47|363.32|6
1625598000000|2021-07-06 19:00:00|363.62|363.47|363.62|363.47|363.62|363.47|363.57|363.42|4
1625598300000|2021-07-06 19:05:00|363.57|363.42|363.72|363.52|363.72|363.57|363.57|363.42|11
1625598600000|2021-07-06 19:10:00|363.77|363.57|363.82|363.67|363.82|363.67|363.77|363.52|10
1625598900000|2021-07-06 19:15:00|363.77|363.62|363.72|363.57|363.77|363.62|363.72|363.52|15
1625599200000|2021-07-06 19:20:00|363.67|363.52|363.67|363.52|363.72|363.57|363.67|363.52|6
1625599500000|2021-07-06 19:25:00|363.72|363.57|363.82|363.67|363.87|363.72|363.67|363.52|13
1625599800000|2021-07-06 19:30:00|363.87|363.72|363.72|363.57|363.87|363.72|363.72|363.57|19
1625600100000|2021-07-06 19:35:00|363.77|363.62|363.87|363.72|363.87|363.72|363.77|363.57|6
1625600400000|2021-07-06 19:40:00|363.92|363.67|363.82|363.67|363.92|363.72|363.82|363.67|10
1625600700000|2021-07-06 19:45:00|363.87|363.72|363.72|363.57|363.87|363.72|363.72|363.57|16
1625601000000|2021-07-06 19:50:00|363.77|363.62|363.62|363.42|363.77|363.62|363.52|363.37|22
1625601300000|2021-07-06 19:55:00|363.57|363.37|363.57|363.42|363.62|363.47|363.52|363.37|13
1625601600000|2021-07-06 20:00:00|363.52|363.37|363.42|363.27|363.52|363.37|363.42|363.27|8
1625601900000|2021-07-06 20:05:00|363.37|363.22|363.37|363.22|363.47|363.27|363.37|363.17|5
1625602200000|2021-07-06 20:10:00|363.42|363.17|363.32|363.17|363.42|363.22|363.32|363.17|1
1625602800000|2021-07-06 20:20:00|363.27|363.12|363.27|363.12|363.27|363.12|363.27|363.12|3
1625603100000|2021-07-06 20:25:00|363.22|363.07|363.27|363.12|363.27|363.12|363.22|363.07|10
1625603400000|2021-07-06 20:30:00|363.22|363.07|363.27|363.07|363.27|363.12|363.22|363.07|3
1625603700000|2021-07-06 20:35:00||363.12||363.07||363.12||363.07|0
1625604000000|2021-07-06 20:40:00|363.32|363.12|363.27|363.07|363.32|363.12|363.27|363.07|1
1625604900000|2021-07-06 20:55:00|363.32|363.02|363.32|363.17|363.32|363.17|363.27|363.02|20
1625605200000|2021-07-06 21:00:00|363.47|363.22|363.92|363.22|363.92|363.22|363.47|363.22|3
1625605800000|2021-07-06 21:10:00|363.87|363.27|363.87|363.27|363.87|363.27|363.87|363.27|0
1625607000000|2021-07-06 21:30:00|363.77|363.17|363.77|363.17|363.87|363.27|363.77|363.17|0
1625607300000|2021-07-06 21:35:00|363.87|363.27|363.77|363.17|363.87|363.27|363.77|363.17|0
1625607900000|2021-07-06 21:45:00|363.67|363.07|363.67|363.07|363.67|363.07|363.67|363.07|0
1625608200000|2021-07-06 21:50:00|363.77|363.17|363.67|363.07|363.77|363.17|363.67|363.07|0
1625608500000|2021-07-06 21:55:00|363.77|363.17|363.77|363.17|363.77|363.17|363.77|363.17|0
1625608800000|2021-07-06 22:00:00|363.67|363.07|363.77|363.17|363.77|363.17|363.67|363.07|0
1625609400000|2021-07-06 22:10:00|363.87|363.27|363.77|363.17|363.87|363.27|363.77|363.17|0
1625609700000|2021-07-06 22:15:00|363.87|363.27|363.87|363.27|363.87|363.27|363.87|363.27|0
1625611800000|2021-07-06 22:50:00|363.77|363.17|363.87|363.27|363.87|363.27|363.77|363.17|0
1625612400000|2021-07-06 23:00:00|363.77|363.17|363.87|363.27|363.87|363.27|363.77|363.17|0
1625612700000|2021-07-06 23:05:00|363.77|363.17|363.77|363.17|363.77|363.17|363.77|363.17|0
1625613000000|2021-07-06 23:10:00|363.87|363.27|363.87|363.27|363.87|363.27|363.77|363.17|0
1625613300000|2021-07-06 23:15:00|363.77|363.17|363.77|363.17|363.77|363.17|363.77|363.17|0
1625613600000|2021-07-06 23:20:00|363.87|363.27|363.77|363.17|363.87|363.27|363.77|363.17|0
1625614500000|2021-07-06 23:35:00|363.67|363.07|363.67|363.07|363.67|363.07|363.67|363.07|0
1625615100000|2021-07-06 23:45:00|363.57|362.97|363.67|363.07|363.67|363.07|363.57|362.97|0
1625615400000|2021-07-06 23:50:00|363.57|362.97|363.67|363.07|363.67|363.07|363.57|362.97|0
1625616000000|2021-07-07 00:00:00|363.57|362.97|363.67|363.07|363.77|363.17|363.57|362.97|0
1625616300000|2021-07-07 00:05:00|363.57|362.97|363.67|363.07|363.67|363.07|363.57|362.97|0
1625616600000|2021-07-07 00:10:00|363.57|362.97|363.67|363.07|363.67|363.07|363.57|362.97|0
1625616900000|2021-07-07 00:15:00|363.57|362.97|363.57|362.97|363.67|363.07|363.47|362.87|0
1625617200000|2021-07-07 00:20:00|363.67|363.07|363.57|362.97|363.67|363.07|363.57|362.97|0
1625617500000|2021-07-07 00:25:00|363.67|363.07|363.67|363.07|363.67|363.07|363.57|362.97|0
1625617800000|2021-07-07 00:30:00|363.12|362.77|361.47|361.27|363.12|362.82|360.77|360.62|1559
1625618100000|2021-07-07 00:35:00|361.42|361.22|362.12|361.97|362.12|361.97|361.27|361.12|327
1625618400000|2021-07-07 00:40:00|362.07|361.92|362.22|362.07|362.37|362.22|362.02|361.87|367
1625618700000|2021-07-07 00:45:00|362.17|362.02|361.52|361.37|362.32|362.12|361.42|361.27|414
1625619000000|2021-07-07 00:50:00|361.47|361.32|361.32|361.17|361.77|361.62|361.27|361.12|346
1625619300000|2021-07-07 00:55:00|361.37|361.22|361.12|360.97|361.52|361.37|361.07|360.92|433
1625619600000|2021-07-07 01:00:00|361.17|360.92|360.07|359.87|361.17|360.92|359.97|359.82|1619
1625619900000|2021-07-07 01:05:00|360.17|359.97|359.97|359.82|360.22|360.07|359.62|359.47|982
1625620200000|2021-07-07 01:10:00|360.07|359.87|360.27|360.12|360.52|360.37|359.97|359.82|564
1625620500000|2021-07-07 01:15:00|360.22|360.07|360.32|360.12|360.37|360.22|359.92|359.77|569
1625620800000|2021-07-07 01:20:00|360.27|360.17|359.87|359.72|360.27|360.17|359.57|359.42|754
1625621100000|2021-07-07 01:25:00|359.92|359.67|359.87|359.72|360.02|359.82|359.67|359.52|524
1625621400000|2021-07-07 01:30:00|359.92|359.77|359.57|359.42|359.92|359.77|359.47|359.32|542
1625621700000|2021-07-07 01:35:00|359.52|359.37|360.07|359.92|360.07|359.92|359.52|359.37|276
1625622000000|2021-07-07 01:40:00|360.12|359.97|360.27|360.07|360.52|360.32|360.12|359.97|254
1625622300000|2021-07-07 01:45:00|360.22|360.02|359.62|359.47|360.22|360.02|359.57|359.42|241
1625622600000|2021-07-07 01:50:00|359.57|359.42|359.47|359.32|359.62|359.47|359.17|358.97|495
1625622900000|2021-07-07 01:55:00|359.52|359.37|359.77|359.57|359.87|359.67|359.47|359.32|138
1625623200000|2021-07-07 02:00:00|359.82|359.62|359.37|359.22|359.82|359.62|359.32|359.17|326
1625623500000|2021-07-07 02:05:00|359.42|359.27|359.57|359.37|359.67|359.52|359.37|359.17|363
1625623800000|2021-07-07 02:10:00|359.52|359.42|359.52|359.37|359.77|359.62|359.47|359.32|235
1625624100000|2021-07-07 02:15:00|359.57|359.42|359.12|358.97|359.72|359.57|359.12|358.97|411
1625624400000|2021-07-07 02:20:00|359.07|358.92|359.02|358.87|359.07|358.92|358.82|358.67|386
1625624700000|2021-07-07 02:25:00|358.97|358.82|358.67|358.52|359.07|358.87|358.67|358.47|372
1625625000000|2021-07-07 02:30:00|358.72|358.57|358.67|358.47|358.82|358.67|358.62|358.42|440
1625625300000|2021-07-07 02:35:00|358.62|358.52|357.82|357.67|358.62|358.52|357.47|357.32|1649
1625625600000|2021-07-07 02:40:00|357.77|357.62|357.77|357.57|358.02|357.87|357.67|357.52|869
1625625900000|2021-07-07 02:45:00|357.72|357.62|357.72|357.57|357.82|357.67|357.57|357.42|449
1625626200000|2021-07-07 02:50:00|357.67|357.52|357.87|357.72|357.92|357.77|357.62|357.42|380
1625626500000|2021-07-07 02:55:00|357.82|357.67|357.87|357.67|357.97|357.82|357.72|357.57|378
1625626800000|2021-07-07 03:00:00|357.92|357.72|357.52|357.37|358.07|357.92|357.52|357.37|514
1625627100000|2021-07-07 03:05:00|357.47|357.32|357.47|357.32|357.52|357.37|357.22|357.07|546
1625627400000|2021-07-07 03:10:00|357.42|357.27|357.72|357.57|357.72|357.57|357.42|357.27|286
1625627700000|2021-07-07 03:15:00|357.67|357.52|357.52|357.37|357.72|357.57|357.37|357.17|397
1625628000000|2021-07-07 03:20:00|357.47|357.32|357.52|357.37|357.52|357.37|357.22|357.07|378
1625628300000|2021-07-07 03:25:00|357.57|357.42|357.37|357.22|357.57|357.42|357.32|357.17|326
1625628600000|2021-07-07 03:30:00|357.32|357.17|357.22|357.07|357.42|357.22|357.02|356.87|480
1625628900000|2021-07-07 03:35:00|357.17|357.02|357.22|357.07|357.37|357.22|356.97|356.82|254
1625629200000|2021-07-07 03:40:00|357.27|357.02|356.87|356.72|357.32|357.17|356.82|356.67|491
1625629500000|2021-07-07 03:45:00|356.82|356.67|356.82|356.67|356.87|356.72|356.57|356.42|480
1625629800000|2021-07-07 03:50:00|356.77|356.62|356.72|356.57|356.87|356.72|356.72|356.57|271
1625630100000|2021-07-07 03:55:00|356.77|356.62|356.87|356.72|356.97|356.82|356.67|356.52|333
1625630400000|2021-07-07 04:00:00|356.82|356.67|356.32|356.17|356.82|356.67|356.32|356.12|379
1625630700000|2021-07-07 04:05:00|356.27|356.12|356.52|356.32|356.57|356.42|356.22|356.07|301
1625631000000|2021-07-07 04:10:00|356.47|356.37|356.62|356.47|356.67|356.52|356.32|356.12|273
1625631300000|2021-07-07 04:15:00|356.57|356.42|356.57|356.37|356.72|356.52|356.37|356.22|259
1625631600000|2021-07-07 04:20:00|356.62|356.42|356.52|356.32|356.67|356.47|356.37|356.22|216
1625631900000|2021-07-07 04:25:00|356.47|356.27|356.32|356.12|356.52|356.32|356.27|356.12|111
1625632200000|2021-07-07 04:30:00|356.27|356.07|356.17|355.97|356.27|356.12|355.97|355.82|681
1625632500000|2021-07-07 04:35:00|356.12|355.92|356.02|355.87|356.17|355.97|355.82|355.67|457
1625632800000|2021-07-07 04:40:00|355.97|355.82|355.52|355.37|356.02|355.87|355.52|355.37|652
1625633100000|2021-07-07 04:45:00|355.57|355.42|355.82|355.67|355.97|355.82|355.57|355.42|435
1625633400000|2021-07-07 04:50:00|355.77|355.62|355.87|355.72|355.97|355.82|355.62|355.42|280
1625633700000|2021-07-07 04:55:00|355.97|355.77|355.87|355.67|356.02|355.87|355.82|355.67|166
1625634000000|2021-07-07 05:00:00|355.77|355.57|356.02|355.87|356.07|355.87|355.47|355.32|848
1625634300000|2021-07-07 05:05:00|356.07|355.92|355.72|355.52|356.12|355.97|355.62|355.47|303
1625634600000|2021-07-07 05:10:00|355.67|355.57|355.72|355.57|355.82|355.67|355.67|355.52|195
1625634900000|2021-07-07 05:15:00|355.67|355.52|355.77|355.62|355.77|355.62|355.67|355.52|304
1625635200000|2021-07-07 05:20:00|355.82|355.67|356.12|355.97|356.17|355.97|355.72|355.57|308
1625635500000|2021-07-07 05:25:00|356.17|356.02|356.17|356.02|356.32|356.17|356.17|355.97|284
1625635800000|2021-07-07 05:30:00|356.22|356.07|356.57|356.37|356.62|356.47|356.12|355.97|259
1625636100000|2021-07-07 05:35:00|356.62|356.42|356.62|356.42|356.72|356.52|356.42|356.27|450
1625636400000|2021-07-07 05:40:00|356.57|356.47|356.67|356.47|356.82|356.62|356.52|356.32|206
1625636700000|2021-07-07 05:45:00|356.72|356.52|356.52|356.37|356.82|356.67|356.47|356.32|376
1625637000000|2021-07-07 05:50:00|356.47|356.32|356.22|356.02|356.47|356.37|356.12|355.97|325
1625637300000|2021-07-07 05:55:00|356.17|356.07|356.02|355.82|356.42|356.27|355.97|355.82|249
1625637600000|2021-07-07 06:00:00|355.97|355.87|355.92|355.77|356.02|355.87|355.87|355.72|236
1625637900000|2021-07-07 06:05:00|355.97|355.82|355.92|355.77|356.12|355.97|355.77|355.62|347
1625638200000|2021-07-07 06:10:00|355.97|355.72|355.97|355.82|356.02|355.82|355.82|355.67|210
1625638500000|2021-07-07 06:15:00|355.92|355.77|356.17|355.97|356.27|356.12|355.92|355.77|221
1625638800000|2021-07-07 06:20:00|356.22|356.02|355.97|355.82|356.27|356.12|355.97|355.77|145
1625639100000|2021-07-07 06:25:00|356.07|355.87|356.07|355.92|356.12|355.97|355.92|355.77|108
1625639400000|2021-07-07 06:30:00|356.02|355.87|355.92|355.77|356.07|355.92|355.92|355.77|126
1625639700000|2021-07-07 06:35:00|355.97|355.82|356.07|355.92|356.17|356.02|355.92|355.77|219
1625640000000|2021-07-07 06:40:00|356.12|355.97|356.07|355.92|356.17|355.97|356.02|355.87|71
1625640300000|2021-07-07 06:45:00|356.02|355.87|356.22|356.07|356.32|356.17|356.02|355.87|259
1625640600000|2021-07-07 06:50:00|356.17|356.02|356.47|356.32|356.77|356.62|356.17|356.02|351
1625640900000|2021-07-07 06:55:00|356.52|356.37|356.52|356.32|356.62|356.42|356.42|356.27|187
1625641200000|2021-07-07 07:00:00|356.47|356.37|356.52|356.32|356.82|356.62|356.42|356.27|364
1625641500000|2021-07-07 07:05:00|356.47|356.37|356.32|356.17|356.52|356.37|356.32|356.12|370
1625641800000|2021-07-07 07:10:00|356.37|356.22|356.32|356.17|356.47|356.32|356.32|356.17|347
1625642100000|2021-07-07 07:15:00|356.37|356.12|356.37|356.22|356.42|356.27|356.27|356.12|326
1625642400000|2021-07-07 07:20:00|356.47|356.27|356.47|356.32|356.72|356.57|356.42|356.27|374
1625642700000|2021-07-07 07:25:00|356.52|356.37|356.37|356.22|356.57|356.42|356.32|356.17|498
1625643000000|2021-07-07 07:30:00|356.42|356.27|356.52|356.37|356.62|356.47|356.37|356.22|221
1625643300000|2021-07-07 07:35:00|356.47|356.32|356.47|356.32|356.67|356.52|356.47|356.27|213
1625643600000|2021-07-07 07:40:00|356.52|356.37|356.47|356.32|356.57|356.42|356.47|356.32|126
1625643900000|2021-07-07 07:45:00|356.52|356.37|356.57|356.42|356.62|356.47|356.47|356.32|293
1625644200000|2021-07-07 07:50:00|356.52|356.37|356.27|356.12|356.52|356.37|356.27|356.12|270
1625644500000|2021-07-07 07:55:00|356.22|356.07|356.22|356.02|356.32|356.17|356.12|355.97|395
1625644800000|2021-07-07 08:00:00|356.27|356.07|356.57|356.42|356.57|356.42|356.22|356.02|163
1625645100000|2021-07-07 08:05:00|356.62|356.47|356.57|356.42|356.67|356.52|356.57|356.42|117
1625645400000|2021-07-07 08:10:00|356.52|356.37|356.62|356.42|356.67|356.52|356.52|356.37|278
1625645700000|2021-07-07 08:15:00|356.57|356.47|356.72|356.57|356.82|356.62|356.57|356.42|282
1625646000000|2021-07-07 08:20:00|356.67|356.52|356.62|356.47|356.77|356.57|356.62|356.42|211
1625646300000|2021-07-07 08:25:00|356.57|356.42|356.67|356.52|356.72|356.57|356.52|356.37|162
1625646600000|2021-07-07 08:30:00|356.62|356.47|356.82|356.67|356.82|356.67|356.52|356.37|408
1625646900000|2021-07-07 08:35:00|356.87|356.72|356.37|356.22|356.92|356.77|356.37|356.22|830
1625647200000|2021-07-07 08:40:00|356.42|356.27|356.47|356.32|356.47|356.32|356.32|356.17|371
1625647500000|2021-07-07 08:45:00|356.52|356.27|356.37|356.22|356.52|356.37|356.22|356.07|694
1625647800000|2021-07-07 08:50:00|356.42|356.32|356.37|356.22|356.52|356.32|356.27|356.12|618
1625648100000|2021-07-07 08:55:00|356.32|356.17|356.22|356.02|356.47|356.27|356.12|355.97|664
1625648400000|2021-07-07 09:00:00|356.17|355.97|357.02|356.82|357.07|356.87|356.02|355.87|1225
1625648700000|2021-07-07 09:05:00|357.12|356.92|356.57|356.37|357.12|356.92|356.52|356.37|431
1625649000000|2021-07-07 09:10:00|356.62|356.42|356.67|356.52|356.77|356.57|356.57|356.42|151
1625649300000|2021-07-07 09:15:00|356.62|356.47|356.72|356.27|356.97|356.67|356.37|356.17|274
1625649600000|2021-07-07 09:20:00|356.77|356.17|356.77|356.17|356.87|356.27|356.77|356.17|0
1625649900000|2021-07-07 09:25:00|356.87|356.27|356.77|356.17|356.87|356.27|356.77|356.17|2
1625650500000|2021-07-07 09:35:00|356.87|356.27|356.87|356.27|356.87|356.27|356.87|356.27|0
1625651100000|2021-07-07 09:45:00|356.77|356.17|356.77|356.17|356.87|356.27|356.77|356.17|0
1625651400000|2021-07-07 09:50:00|356.72|356.57|356.92|356.72|356.97|356.77|356.72|356.57|15
1625651700000|2021-07-07 09:55:00|356.87|356.67|356.92|356.72|356.97|356.77|356.87|356.67|6
1625652000000|2021-07-07 10:00:00|356.97|356.77|356.82|356.62|356.97|356.77|356.82|356.62|2
1625652300000|2021-07-07 10:05:00|356.77|356.67|357.02|356.77|357.02|356.82|356.77|356.67|16
1625652600000|2021-07-07 10:10:00|356.97|356.82|356.87|356.62|356.97|356.82|356.82|356.62|20
1625652900000|2021-07-07 10:15:00|356.82|356.57|356.72|356.57|356.87|356.62|356.72|356.52|0
1625653200000|2021-07-07 10:20:00|356.77|356.52|356.82|356.62|356.87|356.62|356.77|356.52|3
1625653500000|2021-07-07 10:25:00|356.77|356.57|356.77|356.57|356.82|356.62|356.67|356.47|5
1625653800000|2021-07-07 10:30:00|356.72|356.62|356.82|356.62|356.82|356.62|356.72|356.57|5
1625654100000|2021-07-07 10:35:00|356.77|356.52|356.87|356.62|356.87|356.62|356.72|356.52|2
1625654400000|2021-07-07 10:40:00|356.82||356.87||356.92||356.82||2
1625654700000|2021-07-07 10:45:00|356.82||356.87||356.87||356.82||0
1625655000000|2021-07-07 10:50:00|356.82||356.82||356.87||356.82||0
1625655300000|2021-07-07 10:55:00|356.87|356.67|356.97|356.77|356.97|356.77|356.82|356.67|4
1625655600000|2021-07-07 11:00:00|357.02|356.82|357.02|356.82|357.07|356.87|356.97|356.77|12
1625655900000|2021-07-07 11:05:00|357.07||357.02||357.07||357.02||7
1625656200000|2021-07-07 11:10:00|356.97|356.77|356.97|356.77|356.97|356.82|356.92|356.77|3
1625656500000|2021-07-07 11:15:00|356.92|356.82|356.92|356.77|356.97|356.82|356.92|356.77|2
1625656800000|2021-07-07 11:20:00|356.87|356.72|356.82|356.67|356.92|356.77|356.82|356.67|7
1625657100000|2021-07-07 11:25:00|356.87|356.72|356.82|356.67|356.92|356.77|356.82|356.67|6
1625657400000|2021-07-07 11:30:00|356.87|356.62|356.92|356.72|356.92|356.77|356.82|356.62|2
1625657700000|2021-07-07 11:35:00|356.97|356.77|356.92|356.77|356.97|356.82|356.92|356.72|10
1625658000000|2021-07-07 11:40:00|356.87|356.72|356.87|356.72|356.97|356.82|356.87|356.72|32
1625658300000|2021-07-07 11:45:00|356.92|356.77|356.87|356.72|356.92|356.77|356.87|356.72|36
1625658600000|2021-07-07 11:50:00|356.92|356.77|357.02|356.87|357.02|356.87|356.87|356.72|22
1625658900000|2021-07-07 11:55:00|357.07|356.92|357.32|357.17|357.37|357.17|357.07|356.87|51
1625659200000|2021-07-07 12:00:00|357.37|357.22|357.42|357.27|357.47|357.32|357.32|357.17|47
1625659500000|2021-07-07 12:05:00|357.37|357.22|357.37|357.22|357.42|357.27|357.32|357.17|10
1625659800000|2021-07-07 12:10:00|357.42|357.17|357.32|357.17|357.47|357.32|357.32|357.17|23
1625660100000|2021-07-07 12:15:00|357.37|357.12|356.97|356.82|357.37|357.12|356.97|356.82|67
1625660400000|2021-07-07 12:20:00|357.02|356.77|357.12|356.92|357.17|357.02|356.97|356.77|12
1625660700000|2021-07-07 12:25:00|357.17|356.97|356.97|356.82|357.17|356.97|356.97|356.82|52
1625661000000|2021-07-07 12:30:00|356.92|356.77|356.72|356.52|356.92|356.77|356.67|356.52|42
1625661300000|2021-07-07 12:35:00|356.67|356.57|356.77|356.62|356.82|356.67|356.62|356.47|24
1625661600000|2021-07-07 12:40:00|356.82|356.67|356.92|356.77|356.97|356.77|356.77|356.67|3
1625661900000|2021-07-07 12:45:00|356.97|356.82|356.97|356.77|357.07|356.92|356.92|356.77|18
1625662200000|2021-07-07 12:50:00|357.02|356.82|357.02|356.77|357.02|356.82|356.97|356.72|2
1625662500000|2021-07-07 12:55:00|356.97|356.72|356.92|356.67|356.97|356.77|356.87|356.67|2
1625662800000|2021-07-07 13:00:00|356.87|356.72|356.92|356.72|356.92|356.77|356.87|356.62|24
1625663100000|2021-07-07 13:05:00|356.97|356.77|356.92|356.77|356.97|356.82|356.92|356.72|29
1625663400000|2021-07-07 13:10:00|356.97|356.82|356.92|356.77|357.02|356.87|356.92|356.77|20
1625663700000|2021-07-07 13:15:00|356.97|356.82|357.02|356.87|357.07|356.92|356.92|356.77|23
1625664000000|2021-07-07 13:20:00|357.07|356.92|357.12|356.97|357.17|357.02|357.07|356.87|32
1625664300000|2021-07-07 13:25:00|357.17|357.02|357.17|357.02|357.17|357.02|357.07|356.92|37
1625664600000|2021-07-07 13:30:00|357.12|356.97|357.17|356.97|357.17|357.02|356.97|356.77|80
1625664900000|2021-07-07 13:35:00|357.12|357.02|357.12|356.92|357.27|357.12|357.07|356.92|69
1625665200000|2021-07-07 13:40:00|357.07|356.97|357.12|356.97|357.17|357.02|356.97|356.82|42
1625665500000|2021-07-07 13:45:00|357.07|356.92|357.07|356.87|357.17|357.02|357.02|356.82|34
1625665800000|2021-07-07 13:50:00|357.02|356.82|356.97|356.82|357.12|356.92|356.97|356.72|40
1625666100000|2021-07-07 13:55:00|357.02|356.87|356.97|356.82|357.12|356.97|356.97|356.82|33
1625666400000|2021-07-07 14:00:00|357.02|356.87|356.82|356.62|357.02|356.87|356.82|356.62|42
1625666700000|2021-07-07 14:05:00|356.77|356.67|356.82|356.62|356.92|356.77|356.72|356.57|41
1625667000000|2021-07-07 14:10:00|356.77|356.67|356.87|356.67|356.97|356.77|356.77|356.62|32
1625667300000|2021-07-07 14:15:00|356.82|356.62|356.82|356.62|356.92|356.72|356.77|356.62|26
1625667600000|2021-07-07 14:20:00|356.77|356.57|356.62|356.47|356.82|356.62|356.62|356.42|45
1625667900000|2021-07-07 14:25:00|356.67|356.42|356.37|356.17|356.67|356.47|356.37|356.17|43
1625668200000|2021-07-07 14:30:00|356.42|356.22|356.17|355.97|356.52|356.32|356.17|355.97|61
1625668500000|2021-07-07 14:35:00|356.22|356.02|356.27|356.07|356.52|356.32|356.17|356.02|83
1625668800000|2021-07-07 14:40:00|356.22|356.02|356.17|356.02|356.27|356.12|356.07|355.92|77
1625669100000|2021-07-07 14:45:00|356.12|355.97|356.37|356.22|356.37|356.22|356.02|355.87|72
1625669400000|2021-07-07 14:50:00|356.42|356.17|356.37|356.17|356.42|356.22|356.32|356.12|49
1625669700000|2021-07-07 14:55:00|356.42|356.22|356.47|356.27|356.47|356.32|356.32|356.22|10
1625670000000|2021-07-07 15:00:00|356.42|356.32|356.57|356.37|356.62|356.47|356.42|356.27|35
1625670300000|2021-07-07 15:05:00|356.52|356.42|356.42|356.27|356.62|356.42|356.37|356.22|21
1625670600000|2021-07-07 15:10:00|356.47|356.22|356.62|356.37|356.62|356.42|356.37|356.22|11
1625670900000|2021-07-07 15:15:00|356.67|356.42|356.82|356.62|356.87|356.72|356.57|356.37|30
1625671200000|2021-07-07 15:20:00|356.77|356.67|356.82|356.67|356.87|356.72|356.77|356.62|26
1625671500000|2021-07-07 15:25:00|356.87|356.62|356.92|356.77|356.92|356.77|356.72|356.57|15
1625671800000|2021-07-07 15:30:00|356.87|356.72|357.07|356.87|357.07|356.92|356.87|356.67|48
1625672100000|2021-07-07 15:35:00|357.12|356.92|357.22|357.07|357.22|357.07|357.12|356.87|42
1625672400000|2021-07-07 15:40:00|357.17|357.02|357.22|357.07|357.27|357.12|357.17|357.02|19
1625672700000|2021-07-07 15:45:00|357.27|357.12|357.22|357.07|357.27|357.12|357.17|356.97|15
1625673000000|2021-07-07 15:50:00|357.27|357.12|357.02|356.87|357.27|357.12|357.02|356.87|25
1625673300000|2021-07-07 15:55:00|356.97|356.82|356.72|356.57|357.02|356.87|356.72|356.52|62
1625673600000|2021-07-07 16:00:00|356.67|356.52|356.57|356.42|356.72|356.57|356.57|356.42|63
1625673900000|2021-07-07 16:05:00|356.52|356.37|356.57|356.42|356.62|356.42|356.42|356.27|46
1625674200000|2021-07-07 16:10:00|356.62|356.47|356.72|356.52|356.72|356.57|356.57|356.42|19
1625674500000|2021-07-07 16:15:00|356.67|356.57|356.82|356.67|356.82|356.67|356.67|356.52|14
1625674800000|2021-07-07 16:20:00|356.87|356.62|356.77|356.62|356.87|356.72|356.72|356.57|11
1625675100000|2021-07-07 16:25:00|356.72|356.57|356.72|356.57|356.82|356.67|356.72|356.57|13
1625675400000|2021-07-07 16:30:00|356.77|356.52|356.82|356.67|356.82|356.67|356.67|356.52|6
1625675700000|2021-07-07 16:35:00|356.77|356.62|356.67|356.47|356.82|356.67|356.67|356.47|24
1625676000000|2021-07-07 16:40:00|356.62|356.52|356.57|356.42|356.67|356.52|356.57|356.42|17
1625676300000|2021-07-07 16:45:00|356.62|356.47|356.67|356.47|356.67|356.52|356.57|356.42|9
1625676600000|2021-07-07 16:50:00|356.72|356.52|356.77|356.57|356.77|356.57|356.67|356.47|1
1625676900000|2021-07-07 16:55:00|356.72|356.62|356.77|356.57|356.77|356.62|356.72|356.52|5
1625677200000|2021-07-07 17:00:00|356.72|356.62|356.67|356.47|356.77|356.62|356.62|356.47|10
1625677500000|2021-07-07 17:05:00|356.62|356.52|356.67|356.47|356.72|356.52|356.62|356.47|8
1625677800000|2021-07-07 17:10:00|356.72|356.52|357.02|356.67|357.02|356.67|356.67|356.47|93
1625678100000|2021-07-07 17:15:00|357.07||357.12||357.12||357.07||19
1625678400000|2021-07-07 17:20:00||356.62||356.62||356.67||356.62|1
1625678700000|2021-07-07 17:25:00|356.97|356.67|356.97|356.67|356.97|356.82|356.97|356.62|39
1625679000000|2021-07-07 17:30:00||356.72||356.67||356.72||356.67|0
1625679300000|2021-07-07 17:35:00||356.72||356.72||356.72||356.67|1
1625679600000|2021-07-07 17:40:00|356.92|356.77|356.87|356.72|356.92|356.82|356.87|356.67|8
1625679900000|2021-07-07 17:45:00|356.92|356.67|356.97|356.77|356.97|356.77|356.77|356.62|26
1625680200000|2021-07-07 17:50:00|356.92|356.72|356.92|356.72|356.92|356.77|356.82|356.67|2
1625680500000|2021-07-07 17:55:00|356.97|356.77|357.07|356.47|357.07|356.77|356.97|356.47|8
1625680800000|2021-07-07 18:00:00|357.02|356.52|357.12|356.77|357.17|356.97|357.02|356.52|40
1625681100000|2021-07-07 18:05:00|357.07|356.82|357.07|356.77|357.17|356.82|357.02|356.67|3
1625681400000|2021-07-07 18:10:00|357.02|356.82|356.97|356.72|357.02|356.87|356.97|356.72|5
1625681700000|2021-07-07 18:15:00|356.92|356.67|357.07|356.82|357.07|356.82|356.82|356.57|6
1625682000000|2021-07-07 18:20:00|357.02|356.77|356.92|356.67|357.07|356.77|356.87|356.67|3
1625682300000|2021-07-07 18:25:00|356.87|356.72|356.87|356.72|357.02|356.77|356.87|356.67|6
1625682600000|2021-07-07 18:30:00|356.92|356.67|356.87|356.67|356.92|356.72|356.82|356.67|10
1625682900000|2021-07-07 18:35:00|356.82|356.62|356.82|356.62|356.82|356.67|356.77|356.57|10
1625683200000|2021-07-07 18:40:00|356.77|356.67|356.87|356.72|356.92|356.77|356.67|356.52|14
1625683500000|2021-07-07 18:45:00|356.92|356.77|356.92|356.77|356.97|356.82|356.87|356.72|25
1625683800000|2021-07-07 18:50:00|356.97|356.82|356.87|356.67|356.97|356.82|356.77|356.62|15
1625684100000|2021-07-07 18:55:00|356.82|356.72|357.12|356.92|357.12|356.92|356.82|356.67|11
1625684400000|2021-07-07 19:00:00|357.07|356.87|357.07|356.82|357.12|356.97|357.02|356.82|15
1625684700000|2021-07-07 19:05:00|357.02|356.87|357.07|356.92|357.12|356.92|357.02|356.87|0
1625685000000|2021-07-07 19:10:00|357.12|356.87|357.07|356.82|357.12|356.92|357.02|356.82|8
1625685300000|2021-07-07 19:15:00|357.02|356.87|356.97|356.77|357.07|356.92|356.92|356.77|5
1625685600000|2021-07-07 19:20:00|357.02|356.82|356.92|356.77|357.02|356.87|356.92|356.77|9
1625685900000|2021-07-07 19:25:00|356.97|356.82|356.97|356.82|357.07|356.92|356.92|356.77|45
1625686200000|2021-07-07 19:30:00|356.92|356.77|357.12|356.92|357.12|356.97|356.92|356.77|12
1625686500000|2021-07-07 19:35:00|357.07|356.87|357.02|356.82|357.12|356.87|356.92|356.77|15
1625686800000|2021-07-07 19:40:00||356.77||356.77||356.82||356.72|6
1625687100000|2021-07-07 19:45:00|356.97|356.82|356.97|356.77|357.02|356.87|356.92|356.77|15
1625687400000|2021-07-07 19:50:00|357.02|356.82|357.02|356.87|357.12|356.97|356.92|356.77|15
1625687700000|2021-07-07 19:55:00|356.92|356.77|356.97|356.77|356.97|356.82|356.77|356.62|23
1625688000000|2021-07-07 20:00:00|356.92|356.82|356.92|356.77|356.97|356.82|356.92|356.72|15
1625688300000|2021-07-07 20:05:00|357.02|356.82|357.02|356.87|357.02|356.87|357.02|356.82|3
1625689500000|2021-07-07 20:25:00|357.07|356.92|357.02|356.87|357.07|356.92|357.02|356.87|7
1625689800000|2021-07-07 20:30:00|357.07|356.92|357.07|356.92|357.07|356.92|357.07|356.87|4
1625690100000|2021-07-07 20:35:00|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.97|4
1625690400000|2021-07-07 20:40:00|357.07|356.92|357.12|356.92|357.17|356.97|357.07|356.92|16
1625690700000|2021-07-07 20:45:00|357.17||357.17||357.17||357.12||0
1625691000000|2021-07-07 20:50:00|357.12|356.87|357.12|356.87|357.17|356.87|357.12|356.87|5
1625691300000|2021-07-07 20:55:00|357.17|356.92|357.17|356.97|357.17|356.97|357.12|356.87|8
1625691600000|2021-07-07 21:00:00|357.12|356.92|357.17|356.87|357.17|356.92|357.12|356.87|0
1625692200000|2021-07-07 21:10:00|357.22|356.77|357.37|356.77|357.37|356.77|357.22|356.77|9
1625697300000|2021-07-07 22:35:00|357.67|357.07|357.67|357.07|357.67|357.07|357.67|357.07|0
1625701200000|2021-07-07 23:40:00|357.57|356.97|357.67|357.07|357.67|357.07|357.57|356.97|0
1625701500000|2021-07-07 23:45:00|357.57|356.97|357.67|357.07|357.67|357.07|357.57|356.97|0
1625701800000|2021-07-07 23:50:00|357.77|357.17|357.77|357.17|357.77|357.17|357.77|357.17|0
1625702400000|2021-07-08 00:00:00|357.87|357.27|357.67|357.07|357.87|357.27|357.67|357.07|0
1625702700000|2021-07-08 00:05:00|357.77|357.17|357.77|357.17|357.77|357.17|357.77|357.17|0
1625703300000|2021-07-08 00:15:00|357.67|357.07|357.77|357.17|357.77|357.17|357.67|357.07|0
1625703600000|2021-07-08 00:20:00|357.67|357.07|357.67|357.07|357.77|357.17|357.67|357.07|0
1625703900000|2021-07-08 00:25:00|357.77|357.17|357.67|357.07|357.77|357.17|357.67|357.07|0
1625704200000|2021-07-08 00:30:00|357.27|357.12|356.67|356.52|357.57|357.37|356.37|356.22|899
1625704500000|2021-07-08 00:35:00|356.72|356.57|356.37|356.17|356.77|356.57|356.12|355.92|653
1625704800000|2021-07-08 00:40:00|356.32|356.12|356.12|355.97|356.42|356.22|356.02|355.82|378
1625705100000|2021-07-08 00:45:00|356.07|355.87|356.07|355.87|356.12|355.97|355.97|355.82|426
1625705400000|2021-07-08 00:50:00|356.02|355.92|356.07|355.92|356.22|356.02|355.87|355.72|434
1625705700000|2021-07-08 00:55:00|355.97|355.87|356.07|355.92|356.12|355.97|355.77|355.57|557
1625706000000|2021-07-08 01:00:00|355.97|355.82|356.42|356.27|356.72|356.47|355.97|355.82|653
1625706300000|2021-07-08 01:05:00|356.47|356.32|356.72|356.52|356.87|356.67|355.87|355.72|587
1625706600000|2021-07-08 01:10:00|356.62|356.47|355.92|355.72|356.62|356.47|355.87|355.72|388
1625706900000|2021-07-08 01:15:00|355.97|355.77|355.77|355.57|356.32|356.12|355.72|355.57|277
1625707200000|2021-07-08 01:20:00|355.82|355.62|355.72|355.57|355.87|355.72|355.47|355.32|380
1625707500000|2021-07-08 01:25:00|355.67|355.52|355.77|355.57|355.87|355.72|355.57|355.42|176
1625707800000|2021-07-08 01:30:00|355.72|355.62|355.87|355.67|355.87|355.67|355.62|355.47|140
1625708100000|2021-07-08 01:35:00|355.82|355.72|355.42|355.27|355.87|355.72|355.32|355.17|310
1625708400000|2021-07-08 01:40:00|355.47|355.22|355.32|355.17|355.47|355.22|355.02|354.82|328
1625708700000|2021-07-08 01:45:00|355.27|355.12|355.02|354.87|355.32|355.12|354.92|354.77|341
1625709000000|2021-07-08 01:50:00|354.97|354.82|355.17|354.97|355.27|355.12|354.97|354.82|528
1625709300000|2021-07-08 01:55:00|355.12|355.02|354.27|354.12|355.22|355.07|354.27|354.12|798
1625709600000|2021-07-08 02:00:00|354.22|354.07|354.42|354.27|354.62|354.47|354.02|353.87|670
1625709900000|2021-07-08 02:05:00|354.37|354.22|354.47|354.32|354.62|354.47|354.32|354.17|282
1625710200000|2021-07-08 02:10:00|354.52|354.37|354.77|354.62|354.77|354.62|354.37|354.22|301
1625710500000|2021-07-08 02:15:00|354.72|354.57|354.77|354.62|354.97|354.77|354.67|354.47|274
1625710800000|2021-07-08 02:20:00|354.82|354.72|354.87|354.72|354.92|354.77|354.72|354.52|291
1625711100000|2021-07-08 02:25:00|354.82|354.67|355.22|355.07|355.22|355.07|354.82|354.67|370
1625711400000|2021-07-08 02:30:00|355.27|355.02|354.97|354.82|355.32|355.12|354.92|354.77|328
1625711700000|2021-07-08 02:35:00|355.02|354.77|354.82|354.62|355.02|354.82|354.72|354.52|229
1625712000000|2021-07-08 02:40:00|354.77|354.67|354.62|354.47|354.87|354.67|354.57|354.42|170
1625712300000|2021-07-08 02:45:00|354.57|354.42|354.87|354.72|354.87|354.72|354.52|354.37|280
1625712600000|2021-07-08 02:50:00|354.92|354.77|354.62|354.47|354.92|354.77|354.57|354.42|237
1625712900000|2021-07-08 02:55:00|354.67|354.42|354.57|354.42|354.67|354.52|354.52|354.37|115
1625713200000|2021-07-08 03:00:00|354.52|354.37|354.57|354.42|354.57|354.42|354.42|354.27|193
1625713500000|2021-07-08 03:05:00|354.62|354.47|354.57|354.42|354.72|354.57|354.47|354.32|143
1625713800000|2021-07-08 03:10:00|354.52|354.37|354.57|354.42|354.57|354.42|354.42|354.27|124
1625714100000|2021-07-08 03:15:00|354.52|354.37|353.87|353.72|354.57|354.42|353.87|353.72|412
1625714400000|2021-07-08 03:20:00|353.92|353.77|354.02|353.87|354.12|353.97|353.92|353.77|243
1625714700000|2021-07-08 03:25:00|354.07|353.92|354.37|354.22|354.37|354.22|354.02|353.87|277
1625715000000|2021-07-08 03:30:00|354.42|354.27|354.38|354.23|354.42|354.27|354.32|354.17|178
1625715300000|2021-07-08 03:35:00|354.33|354.18|354.18|354.03|354.33|354.18|354.08|353.93|196
1625715600000|2021-07-08 03:40:00|354.23|354.08|353.98|353.83|354.23|354.08|353.98|353.83|318
1625715900000|2021-07-08 03:45:00|353.93|353.78|353.83|353.68|353.93|353.78|353.83|353.63|203
1625716200000|2021-07-08 03:50:00|353.88|353.73|353.68|353.53|353.93|353.78|353.63|353.48|159
1625716500000|2021-07-08 03:55:00|353.63|353.48|353.78|353.58|353.88|353.68|353.63|353.48|145
1625716800000|2021-07-08 04:00:00|353.68|353.53|353.33|353.18|353.73|353.53|353.23|353.08|510
1625717100000|2021-07-08 04:05:00|353.38|353.23|353.48|353.33|353.68|353.48|353.38|353.23|94
1625717400000|2021-07-08 04:10:00|353.53|353.38|353.68|353.48|353.73|353.58|353.53|353.33|67
1625717700000|2021-07-08 04:15:00|353.73|353.53|353.73|353.58|353.88|353.73|353.73|353.53|99
1625718000000|2021-07-08 04:20:00|353.68|353.53|353.68|353.53|353.78|353.63|353.63|353.48|70
1625718300000|2021-07-08 04:25:00|353.73|353.58|353.78|353.63|353.83|353.68|353.68|353.53|89
1625718600000|2021-07-08 04:30:00|353.83|353.68|353.88|353.73|353.93|353.78|353.73|353.58|116
1625718900000|2021-07-08 04:35:00|353.93|353.78|353.78|353.63|353.93|353.78|353.78|353.63|41
1625719200000|2021-07-08 04:40:00|353.83|353.68|353.78|353.63|353.83|353.68|353.73|353.58|65
1625719500000|2021-07-08 04:45:00|353.83|353.68|353.73|353.58|353.83|353.68|353.63|353.48|75
1625719800000|2021-07-08 04:50:00|353.68|353.53|353.93|353.78|353.93|353.78|353.68|353.53|149
1625720100000|2021-07-08 04:55:00|353.98|353.83|354.03|353.88|354.08|353.93|353.98|353.78|111
1625720400000|2021-07-08 05:00:00|354.08|353.93|354.43|354.28|354.73|354.53|353.98|353.83|308
1625720700000|2021-07-08 05:05:00|354.38|354.23|354.33|354.13|354.43|354.28|354.23|354.08|285
1625721000000|2021-07-08 05:10:00|354.28|354.08|354.08|353.93|354.28|354.13|354.03|353.88|129
1625721300000|2021-07-08 05:15:00|354.13|353.98|354.43|354.28|354.43|354.28|354.13|353.98|152
1625721600000|2021-07-08 05:20:00|354.38|354.18|354.33|354.18|354.53|354.38|354.33|354.18|118
1625721900000|2021-07-08 05:25:00|354.28|354.13|354.38|354.23|354.43|354.23|354.23|354.03|74
1625722200000|2021-07-08 05:30:00|354.43|354.28|354.43|354.23|354.53|354.33|354.28|354.13|110
1625722500000|2021-07-08 05:35:00|354.38|354.28|354.23|354.03|354.53|354.38|354.23|354.03|135
1625722800000|2021-07-08 05:40:00|354.28|354.08|353.88|353.73|354.33|354.18|353.88|353.73|141
1625723100000|2021-07-08 05:45:00|353.93|353.78|353.93|353.73|354.13|353.98|353.78|353.63|172
1625723400000|2021-07-08 05:50:00|353.88|353.68|354.18|353.98|354.18|354.03|353.78|353.58|216
1625723700000|2021-07-08 05:55:00|354.13|354.03|354.28|354.13|354.33|354.18|354.08|353.93|99
1625724000000|2021-07-08 06:00:00|354.23|354.08|354.38|354.23|354.38|354.23|354.03|353.88|146
1625724300000|2021-07-08 06:05:00|354.33|354.18|354.08|353.93|354.43|354.23|354.03|353.88|134
1625724600000|2021-07-08 06:10:00|354.03|353.88|353.73|353.58|354.03|353.88|353.68|353.53|177
1625724900000|2021-07-08 06:15:00|353.68|353.53|353.53|353.38|353.68|353.53|353.43|353.28|382
1625725200000|2021-07-08 06:20:00|353.48|353.33|353.53|353.38|353.53|353.38|353.38|353.23|215
1625725500000|2021-07-08 06:25:00|353.48|353.33|353.68|353.53|353.73|353.58|353.48|353.33|187
1625725800000|2021-07-08 06:30:00|353.63|353.48|353.43|353.28|353.68|353.53|353.38|353.23|142
1625726100000|2021-07-08 06:35:00|353.38|353.23|353.33|353.18|353.53|353.33|353.33|353.18|171
1625726400000|2021-07-08 06:40:00|353.38|353.23|353.23|353.08|353.38|353.23|353.23|353.08|210
1625726700000|2021-07-08 06:45:00|353.18|353.03|353.08|352.93|353.23|353.03|353.08|352.93|149
1625727000000|2021-07-08 06:50:00|353.13|352.98|353.13|352.98|353.18|353.03|353.08|352.93|141
1625727300000|2021-07-08 06:55:00|353.18|353.03|353.08|352.93|353.23|353.08|353.03|352.88|179
1625727600000|2021-07-08 07:00:00|353.13|352.98|352.78|352.63|353.23|353.03|352.78|352.58|573
1625727900000|2021-07-08 07:05:00|352.88|352.68|352.83|352.63|352.93|352.78|352.58|352.43|328
1625728200000|2021-07-08 07:10:00|352.78|352.58|352.33|352.18|352.83|352.68|352.33|352.18|308
1625728500000|2021-07-08 07:15:00|352.38|352.13|351.98|351.83|352.38|352.13|351.73|351.53|1030
1625728800000|2021-07-08 07:20:00|351.93|351.78|351.73|351.58|351.98|351.78|351.53|351.38|498
1625729100000|2021-07-08 07:25:00|351.78|351.63|352.03|351.83|352.08|351.93|351.68|351.48|566
1625729400000|2021-07-08 07:30:00|351.98|351.78|351.83|351.68|352.03|351.83|351.63|351.43|356
1625729700000|2021-07-08 07:35:00|351.88|351.73|351.98|351.83|352.03|351.88|351.78|351.63|278
1625730000000|2021-07-08 07:40:00|351.93|351.78|351.33|351.18|351.98|351.78|351.28|351.13|357
1625730300000|2021-07-08 07:45:00|351.28|351.13|351.28|351.13|351.43|351.28|350.93|350.78|654
1625730600000|2021-07-08 07:50:00|351.23|351.08|351.43|351.23|351.43|351.28|351.03|350.88|289
1625730900000|2021-07-08 07:55:00|351.38|351.28|351.73|351.53|351.73|351.58|351.33|351.18|223
1625731200000|2021-07-08 08:00:00|351.68|351.58|351.68|351.53|351.83|351.68|351.63|351.43|411
1625731500000|2021-07-08 08:05:00|351.73|351.58|351.88|351.73|352.08|351.93|351.48|351.33|457
1625731800000|2021-07-08 08:10:00|351.93|351.78|351.93|351.73|351.93|351.78|351.68|351.53|328
1625732100000|2021-07-08 08:15:00|351.88|351.68|351.93|351.78|352.08|351.93|351.78|351.63|399
1625732400000|2021-07-08 08:20:00|351.98|351.73|351.83|351.63|352.13|351.98|351.68|351.53|946
1625732700000|2021-07-08 08:25:00|351.78|351.68|351.83|351.63|351.93|351.73|351.43|351.28|1058
1625733000000|2021-07-08 08:30:00|351.78|351.58|351.78|351.63|352.03|351.83|351.58|351.43|881
1625733300000|2021-07-08 08:35:00|351.83|351.68|351.73|351.58|351.98|351.78|351.68|351.53|556
1625733600000|2021-07-08 08:40:00|351.68|351.53|351.73|351.58|351.88|351.73|351.63|351.48|402
1625733900000|2021-07-08 08:45:00|351.68|351.53|351.68|351.53|351.78|351.63|351.48|351.33|409
1625734200000|2021-07-08 08:50:00|351.73|351.58|351.63|351.48|351.88|351.73|351.63|351.43|670
1625734500000|2021-07-08 08:55:00|351.58|351.43|351.63|351.48|351.78|351.63|351.48|351.33|592
1625734800000|2021-07-08 09:00:00|351.58|351.38|351.08|350.93|351.58|351.38|350.98|350.83|933
1625735100000|2021-07-08 09:05:00|351.03|350.88|350.78|350.58|351.13|350.98|350.68|350.53|498
1625735400000|2021-07-08 09:10:00|350.83|350.63|351.18|351.03|351.18|351.03|350.83|350.63|167
1625735700000|2021-07-08 09:15:00|351.23|351.08|351.38|351.08|351.38|351.23|351.18|350.98|251
1625736000000|2021-07-08 09:20:00|351.48|350.88|351.28|350.68|351.48|350.88|351.18|350.58|0
1625736300000|2021-07-08 09:25:00|351.38|350.78|351.58|350.98|351.58|350.98|351.28|350.68|8
1625736600000|2021-07-08 09:30:00|351.48|350.88|351.68|351.08|351.68|351.08|351.48|350.88|0
1625736900000|2021-07-08 09:35:00|351.58|350.98|351.58|350.98|351.68|351.08|351.58|350.98|0
1625737200000|2021-07-08 09:40:00|351.68|351.08|351.78|351.18|351.78|351.18|351.68|351.08|0
1625737500000|2021-07-08 09:45:00|351.68|351.08|351.78|351.18|351.78|351.18|351.68|351.08|0
1625737800000|2021-07-08 09:50:00|351.13|350.98|351.13|350.93|351.28|351.08|351.08|350.93|50
1625738100000|2021-07-08 09:55:00|351.08|350.98|351.23|351.03|351.38|351.13|351.08|350.88|35
1625738400000|2021-07-08 10:00:00|351.18|350.98|350.83|350.63|351.28|350.98|350.73|350.53|68
1625738700000|2021-07-08 10:05:00|350.78|350.58|350.68|350.48|350.83|350.63|350.58|350.43|15
1625739000000|2021-07-08 10:10:00|350.63|350.43|350.38|350.23|350.63|350.48|350.33|350.18|52
1625739300000|2021-07-08 10:15:00|350.33|350.18|350.28|350.08|350.38|350.23|350.03|349.83|43
1625739600000|2021-07-08 10:20:00|350.13|350.03|349.88|349.68|350.13|350.03|349.83|349.63|89
1625739900000|2021-07-08 10:25:00|349.83|349.63|349.68|349.53|349.88|349.73|349.68|349.53|61
1625740200000|2021-07-08 10:30:00|349.73|349.43|349.83|349.63|349.93|349.73|349.58|349.43|79
1625740500000|2021-07-08 10:35:00|349.88|349.68|349.88|349.73|349.93|349.78|349.83|349.63|27
1625740800000|2021-07-08 10:40:00|349.93|349.68|349.63|349.43|349.93|349.68|349.58|349.43|53
1625741100000|2021-07-08 10:45:00|349.58|349.48|349.83|349.68|349.88|349.68|349.58|349.43|36
1625741400000|2021-07-08 10:50:00|349.88|349.63|349.93|349.78|350.08|349.83|349.78|349.58|37
1625741700000|2021-07-08 10:55:00|349.98|349.73|350.13|349.88|350.13|349.88|349.83|349.68|14
1625742000000|2021-07-08 11:00:00|350.18|350.03|350.08|349.83|350.23|350.08|349.93|349.78|26
1625742300000|2021-07-08 11:05:00|350.03|349.78|349.88|349.68|350.03|349.83|349.78|349.63|37
1625742600000|2021-07-08 11:10:00|349.83|349.63|349.73|349.53|349.93|349.68|349.68|349.48|71
1625742900000|2021-07-08 11:15:00|349.78|349.58|349.68|349.53|349.78|349.58|349.53|349.38|96
1625743200000|2021-07-08 11:20:00|349.73|349.48|349.73|349.53|349.93|349.73|349.68|349.48|76
1625743500000|2021-07-08 11:25:00|349.78|349.58|349.68|349.48|349.78|349.63|349.58|349.43|66
1625743800000|2021-07-08 11:30:00|349.63|349.43|349.53|349.33|349.63|349.48|349.38|349.23|38
1625744100000|2021-07-08 11:35:00|349.48|349.38|349.33|349.18|349.53|349.38|349.33|349.18|36
1625744400000|2021-07-08 11:40:00|349.38|349.23|349.43|349.28|349.43|349.28|349.28|349.13|52
1625744700000|2021-07-08 11:45:00|349.48|349.23|349.38|349.08|349.48|349.33|349.28|349.08|30
1625745000000|2021-07-08 11:50:00|349.33|349.13|349.28|349.13|349.38|349.23|349.23|349.08|44
1625745300000|2021-07-08 11:55:00|349.33|349.18|349.33|349.13|349.38|349.23|349.23|349.08|34
1625745600000|2021-07-08 12:00:00|349.28|349.08|349.38|349.18|349.38|349.23|349.18|349.03|49
1625745900000|2021-07-08 12:05:00|349.33|349.23|349.33|349.08|349.38|349.23|349.28|348.98|23
1625746200000|2021-07-08 12:10:00|349.28|349.03|349.33|349.08|349.33|349.08|349.08|348.88|30
1625746500000|2021-07-08 12:15:00|349.28|349.23|349.53|349.28|349.63|349.28|349.28|349.08|14
1625746800000|2021-07-08 12:20:00|349.48|349.33|349.73|349.48|349.78|349.48|349.48|349.33|14
1625747100000|2021-07-08 12:25:00|349.68|349.53|350.23|350.08|350.43|350.23|349.68|349.53|59
1625747400000|2021-07-08 12:30:00|350.18|350.03|349.93|349.78|350.38|350.18|349.93|349.78|64
1625747700000|2021-07-08 12:35:00|349.98|349.83|350.13|349.88|350.23|349.93|349.88|349.73|41
1625748000000|2021-07-08 12:40:00|350.08|349.83|350.08|349.88|350.08|349.88|349.98|349.83|15
1625748300000|2021-07-08 12:45:00|350.13|349.83|350.43|350.28|350.43|350.28|350.08|349.83|79
1625748600000|2021-07-08 12:50:00|350.33|350.23|350.28|350.08|350.33|350.28|350.28|349.98|34
1625748900000|2021-07-08 12:55:00|350.23|350.03|349.98|349.78|350.23|350.08|349.98|349.73|18
1625749200000|2021-07-08 13:00:00|350.03|349.83|350.03|349.88|350.03|349.88|349.88|349.63|62
1625749500000|2021-07-08 13:05:00|350.08|349.78|349.68|349.48|350.08|349.78|349.68|349.48|18
1625749800000|2021-07-08 13:10:00|349.73|349.43|349.88|349.48|349.93|349.48|349.68|349.43|35
1625750100000|2021-07-08 13:15:00||349.53||349.63||349.68||349.53|8
1625750400000|2021-07-08 13:20:00||349.68||349.63||349.68||349.58|10
1625750700000|2021-07-08 13:25:00|349.78|349.68|350.13|349.93|350.13|349.93|349.73|349.53|85
1625751000000|2021-07-08 13:30:00|350.08|349.98|350.48|350.28|350.58|350.38|349.98|349.83|181
1625751300000|2021-07-08 13:35:00|350.43|350.23|350.43|350.28|350.53|350.38|350.28|350.08|150
1625751600000|2021-07-08 13:40:00|350.48|350.33|350.08|349.88|350.53|350.38|350.08|349.88|61
1625751900000|2021-07-08 13:45:00|350.03|349.83|349.88|349.68|350.03|349.83|349.68|349.53|87
1625752200000|2021-07-08 13:50:00|349.83|349.63|350.38|350.08|350.48|350.28|349.78|349.63|63
1625752500000|2021-07-08 13:55:00|350.43|350.03|350.48|350.28|350.58|350.38|350.13|349.98|63
1625752800000|2021-07-08 14:00:00|350.53|350.23|350.53|350.28|350.58|350.28|350.28|349.93|62
1625753100000|2021-07-08 14:05:00|350.58|350.23|350.08|349.93|350.68|350.48|350.08|349.93|201
1625753400000|2021-07-08 14:10:00|350.03|349.88|350.08|349.88|350.28|350.08|349.98|349.83|151
1625753700000|2021-07-08 14:15:00|350.13|349.83|349.88|349.63|350.13|349.98|349.73|349.58|113
1625754000000|2021-07-08 14:20:00|349.83|349.58|349.38|349.18|349.83|349.68|349.28|349.08|143
1625754300000|2021-07-08 14:25:00|349.43|349.23|349.88|349.68|349.93|349.68|349.28|349.13|31
1625754600000|2021-07-08 14:30:00|349.93|349.63|349.48|349.23|349.98|349.68|349.38|349.18|78
1625754900000|2021-07-08 14:35:00|349.53|349.28|349.28|349.08|349.58|349.28|349.23|348.98|74
1625755200000|2021-07-08 14:40:00|349.33|349.13|349.68|349.48|349.68|349.48|349.18|348.98|109
1625755500000|2021-07-08 14:45:00|349.73|349.53|349.48|349.28|349.73|349.53|349.48|349.23|42
1625755800000|2021-07-08 14:50:00|349.43|349.23|349.73|349.48|349.78|349.48|349.28|349.08|51
1625756100000|2021-07-08 14:55:00|349.68|349.53|349.48|349.28|349.73|349.53|349.48|349.28|55
1625756400000|2021-07-08 15:00:00|349.53|349.23|349.53|349.28|349.68|349.28|349.43|349.23|37
1625756700000|2021-07-08 15:05:00|349.58|349.33|350.23|350.03|350.28|350.08|349.58|349.33|74
1625757000000|2021-07-08 15:10:00|350.28|350.08|350.18|349.98|350.28|350.13|350.13|349.93|67
1625757300000|2021-07-08 15:15:00|350.13|350.03|350.28|350.03|350.28|350.08|350.08|349.88|46
1625757600000|2021-07-08 15:20:00|350.33|350.08|350.28|350.13|350.38|350.18|350.28|350.03|27
1625757900000|2021-07-08 15:25:00|350.33|350.18|350.48|350.28|350.53|350.28|350.28|350.13|68
1625758200000|2021-07-08 15:30:00|350.38|350.33|350.43|350.28|350.53|350.38|350.28|350.13|43
1625758500000|2021-07-08 15:35:00|350.48|350.18|350.68|350.48|350.68|350.48|350.33|350.18|45
1625758800000|2021-07-08 15:40:00|350.73|350.63|350.78|350.63|350.88|350.68|350.73|350.58|22
1625759100000|2021-07-08 15:45:00|350.83|350.58|350.93|350.78|350.93|350.78|350.83|350.58|33
1625759400000|2021-07-08 15:50:00|350.98|350.83|351.08|350.88|351.13|350.98|350.88|350.73|31
1625759700000|2021-07-08 15:55:00|351.03|350.83|351.18|350.98|351.18|351.03|350.98|350.78|37
1625760000000|2021-07-08 16:00:00|351.13|351.03|351.23|351.08|351.38|351.23|351.13|350.98|37
1625760300000|2021-07-08 16:05:00|351.28|351.13|351.33|351.18|351.38|351.23|351.28|351.13|16
1625760600000|2021-07-08 16:10:00|351.28|351.13|350.98|350.83|351.33|351.18|350.98|350.83|14
1625760900000|2021-07-08 16:15:00|351.03|350.88|351.08|350.93|351.23|351.03|350.98|350.83|55
1625761200000|2021-07-08 16:20:00|351.13|350.98|351.03|350.88|351.18|351.03|350.98|350.83|17
1625761500000|2021-07-08 16:25:00|351.08|350.93|351.28|351.08|351.28|351.13|351.08|350.88|9
1625761800000|2021-07-08 16:30:00|351.23|351.13|351.38|351.18|351.48|351.33|351.23|351.08|20
1625762100000|2021-07-08 16:35:00|351.33|351.23|351.38|351.23|351.43|351.23|351.28|351.13|11
1625762400000|2021-07-08 16:40:00|351.28|351.18|351.33|351.18|351.38|351.18|351.18|351.03|25
1625762700000|2021-07-08 16:45:00|351.28|351.13|351.48|351.28|351.48|351.28|351.23|351.08|24
1625763000000|2021-07-08 16:50:00|351.43|351.33|351.53|351.33|351.53|351.33|351.38|351.18|43
1625763300000|2021-07-08 16:55:00|351.48|351.38|351.53|351.23|351.58|351.43|351.38|351.23|62
1625763600000|2021-07-08 17:00:00|351.48|351.28|351.48|351.28|351.53|351.33|351.43|351.23|33
1625763900000|2021-07-08 17:05:00|351.53|351.33|351.58|351.33|351.63|351.43|351.48|351.28|24
1625764200000|2021-07-08 17:10:00|351.53|351.28|351.38|351.18|351.58|351.33|351.38|351.18|7
1625764500000|2021-07-08 17:15:00|351.33|351.23|351.23|351.08|351.33|351.23|351.18|351.03|27
1625764800000|2021-07-08 17:20:00|351.18|351.03|351.33|351.13|351.33|351.18|351.18|350.98|56
1625765100000|2021-07-08 17:25:00|351.38|351.18|351.43|351.28|351.48|351.28|351.33|351.18|25
1625765400000|2021-07-08 17:30:00|351.48|351.33|351.38|351.23|351.58|351.38|351.38|351.18|18
1625765700000|2021-07-08 17:35:00|351.43|351.18|351.48|351.33|351.53|351.38|351.38|351.18|24
1625766000000|2021-07-08 17:40:00|351.43|351.28|351.43|351.23|351.48|351.33|351.38|351.18|10
1625766300000|2021-07-08 17:45:00|351.38|351.28|351.28|351.13|351.43|351.28|351.28|351.13|16
1625766600000|2021-07-08 17:50:00|351.33|351.18|351.28|351.13|351.38|351.23|351.28|351.13|13
1625766900000|2021-07-08 17:55:00|351.23|351.08|351.18|351.03|351.28|351.13|351.18|350.98|6
1625767200000|2021-07-08 18:00:00|351.23|350.98|351.23|351.03|351.28|351.13|351.08|350.93|28
1625767500000|2021-07-08 18:05:00|351.18|350.98|351.18|351.03|351.28|351.13|351.13|350.93|22
1625767800000|2021-07-08 18:10:00|351.13|350.98|351.38|351.23|351.38|351.23|351.13|350.98|56
1625768100000|2021-07-08 18:15:00|351.33|351.18|351.08|350.93|351.38|351.23|351.03|350.88|13
1625768400000|2021-07-08 18:20:00|351.03|350.88|350.98|350.83|351.18|350.98|350.98|350.83|21
1625768700000|2021-07-08 18:25:00|350.93|350.78|350.93|350.78|351.03|350.88|350.83|350.68|18
1625769000000|2021-07-08 18:30:00|350.88|350.73|351.08|350.93|351.08|350.93|350.78|350.63|61
1625769300000|2021-07-08 18:35:00|351.03|350.88|350.98|350.83|351.08|350.93|350.93|350.78|17
1625769600000|2021-07-08 18:40:00|350.93|350.78|350.93|350.73|351.03|350.83|350.88|350.73|10
1625769900000|2021-07-08 18:45:00|350.98|350.78|350.83|350.63|350.98|350.83|350.83|350.63|7
1625770200000|2021-07-08 18:50:00|350.88|350.68|350.83|350.63|350.93|350.68|350.78|350.63|4
1625770500000|2021-07-08 18:55:00|350.78|350.68|350.93|350.73|351.03|350.83|350.78|350.68|4
1625770800000|2021-07-08 19:00:00|350.98|350.78|351.08|350.88|351.18|350.98|350.98|350.73|9
1625771100000|2021-07-08 19:05:00|351.03|350.93|350.93|350.73|351.08|350.93|350.88|350.73|6
1625771400000|2021-07-08 19:10:00|350.88|350.78|350.78|350.63|350.98|350.83|350.78|350.63|10
1625771700000|2021-07-08 19:15:00|350.83|350.68|350.78|350.63|350.83|350.68|350.68|350.53|9
1625772000000|2021-07-08 19:20:00|350.83|350.58|350.83|350.68|350.93|350.73|350.73|350.53|4
1625772300000|2021-07-08 19:25:00|350.78|350.63|351.13|350.88|351.13|350.93|350.78|350.63|17
1625772600000|2021-07-08 19:30:00|351.18|350.93|351.13|350.88|351.18|350.98|351.13|350.88|5
1625772900000|2021-07-08 19:35:00|351.18|350.93|351.18|350.98|351.33|351.18|351.18|350.88|18
1625773200000|2021-07-08 19:40:00|351.13|351.03|350.98|350.83|351.13|351.03|350.93|350.73|16
1625773500000|2021-07-08 19:45:00|351.03|350.78|350.83|350.63|351.03|350.83|350.78|350.63|17
1625773800000|2021-07-08 19:50:00|350.78|350.53|351.18|350.98|351.18|351.03|350.73|350.53|75
1625774100000|2021-07-08 19:55:00|351.23|351.03|351.33|351.13|351.38|351.23|351.23|351.03|56
1625774400000|2021-07-08 20:00:00|351.38|351.18|351.38|351.18|351.43|351.23|351.23|351.08|14
1625774700000|2021-07-08 20:05:00|351.33|351.23|351.33|351.08|351.43|351.23|351.33|351.08|9
1625775000000|2021-07-08 20:10:00|351.38|351.13|351.38|351.13|351.38|351.13|351.33|351.08|3
1625775300000|2021-07-08 20:15:00|351.33|351.08|351.33|351.08|351.33|351.13|351.33|351.08|0
1625775600000|2021-07-08 20:20:00|351.38|351.13|351.38|351.13|351.38|351.13|351.38|351.08|0
1625775900000|2021-07-08 20:25:00|351.23|351.08|351.38|351.08|351.38|351.13|351.23|351.08|3
1625776200000|2021-07-08 20:30:00||351.13||351.13||351.13||351.08|0
1625776500000|2021-07-08 20:35:00|351.33|351.08|351.38|351.08|351.38|351.13|351.33|351.08|0
1625776800000|2021-07-08 20:40:00|351.43|351.13|351.48|351.08|351.53|351.18|351.43|351.08|7
1625777100000|2021-07-08 20:45:00|351.53|351.13|351.48|350.98|351.68|351.38|351.23|350.98|79
1625777400000|2021-07-08 20:50:00|351.43||351.38||351.43||351.38||0
1625777700000|2021-07-08 20:55:00|351.48|350.88|351.48|350.93|351.48|350.93|351.48|350.88|9
1625778000000|2021-07-08 21:00:00|351.43|350.88|351.53|350.58|351.53|350.88|351.43|350.58|0
1625778300000|2021-07-08 21:05:00|351.48|350.53|351.53|350.53|351.53|350.53|351.48|350.53|0
1625778600000|2021-07-08 21:10:00|351.48|350.68|351.28|350.68|351.48|350.68|351.28|350.68|0
1625780100000|2021-07-08 21:35:00|351.38|350.78|351.38|350.78|351.38|350.78|351.28|350.68|0
1625780700000|2021-07-08 21:45:00|351.28|350.68|351.28|350.68|351.38|350.78|351.28|350.68|0
1625781000000|2021-07-08 21:50:00|351.38|350.78|351.38|350.78|351.38|350.78|351.38|350.78|0
1625781300000|2021-07-08 21:55:00|351.28|350.68|351.38|350.78|351.38|350.78|351.28|350.68|0
1625781600000|2021-07-08 22:00:00|351.28|350.68|351.28|350.68|351.38|350.78|351.28|350.68|0
1625781900000|2021-07-08 22:05:00|351.38|350.78|351.38|350.78|351.38|350.78|351.28|350.68|0
1625782200000|2021-07-08 22:10:00|351.28|350.68|351.28|350.68|351.28|350.68|351.28|350.68|0
1625782500000|2021-07-08 22:15:00|351.38|350.78|351.38|350.78|351.38|350.78|351.38|350.78|0
1625782800000|2021-07-08 22:20:00|351.48|350.88|351.48|350.88|351.48|350.88|351.38|350.78|0
1625783100000|2021-07-08 22:25:00|351.38|350.78|351.48|350.88|351.48|350.88|351.38|350.78|0
1625783400000|2021-07-08 22:30:00|351.38|350.78|351.38|350.78|351.48|350.88|351.38|350.78|0
1625783700000|2021-07-08 22:35:00|351.28|350.68|351.28|350.68|351.28|350.68|351.18|350.58|0
1625784000000|2021-07-08 22:40:00|351.18|350.58|351.18|350.58|351.28|350.68|351.18|350.58|0
1625784600000|2021-07-08 22:50:00|351.28|350.68|351.28|350.68|351.28|350.68|351.18|350.58|0
1625784900000|2021-07-08 22:55:00|351.18|350.58|351.18|350.58|351.28|350.68|351.18|350.58|0
1625785500000|2021-07-08 23:05:00|351.28|350.68|351.28|350.68|351.28|350.68|351.28|350.68|0
1625785800000|2021-07-08 23:10:00|351.18|350.58|351.28|350.68|351.28|350.68|351.18|350.58|0
1625786400000|2021-07-08 23:20:00|351.38|350.78|351.28|350.68|351.38|350.78|351.28|350.68|0
1625786700000|2021-07-08 23:25:00|351.38|350.78|351.38|350.78|351.38|350.78|351.38|350.78|0
1625787000000|2021-07-08 23:30:00|351.28|350.68|351.28|350.68|351.28|350.68|351.28|350.68|0
1625787300000|2021-07-08 23:35:00|351.38|350.78|351.38|350.78|351.38|350.78|351.28|350.68|0
1625787600000|2021-07-08 23:40:00|351.48|350.88|351.38|350.78|351.48|350.88|351.38|350.78|0
1625787900000|2021-07-08 23:45:00|351.48|350.88|351.38|350.78|351.48|350.88|351.38|350.78|0
1625788200000|2021-07-08 23:50:00|351.48|350.88|351.28|350.68|351.48|350.88|351.28|350.68|0
1625788500000|2021-07-08 23:55:00|351.18|350.58|351.18|350.58|351.28|350.68|351.18|350.58|0
1625788800000|2021-07-09 00:00:00|351.28|350.68|351.38|350.78|351.48|350.88|351.18|350.58|0
1625789100000|2021-07-09 00:05:00|351.48|350.88|351.58|350.98|351.58|350.98|351.38|350.78|0
1625789400000|2021-07-09 00:10:00|351.68|351.08|351.68|351.08|351.88|351.28|351.68|351.08|0
1625789700000|2021-07-09 00:15:00|351.58|350.98|351.68|351.08|351.78|351.18|351.58|350.98|0
1625790000000|2021-07-09 00:20:00|351.58|350.98|351.48|350.88|351.68|351.08|351.48|350.88|0
1625790300000|2021-07-09 00:25:00|351.58|350.98|351.48|350.88|351.58|350.98|351.38|350.78|0
1625790600000|2021-07-09 00:30:00|351.38|350.78|350.98|350.78|351.38|350.98|349.88|349.38|684
1625790900000|2021-07-09 00:35:00|350.93|350.83|350.53|350.38|351.23|351.08|350.33|350.13|471
1625791200000|2021-07-09 00:40:00|350.58|350.43|350.48|350.28|350.68|350.53|350.13|349.98|298
1625791500000|2021-07-09 00:45:00|350.53|350.33|350.48|350.33|350.68|350.53|350.18|349.98|323
1625791800000|2021-07-09 00:50:00|350.53|350.38|350.68|350.53|350.93|350.73|350.53|350.33|305
1625792100000|2021-07-09 00:55:00|350.73|350.58|350.53|350.33|350.88|350.73|350.28|350.08|331
1625792400000|2021-07-09 01:00:00|350.48|350.28|351.23|351.03|351.28|351.08|350.48|350.28|504
1625792700000|2021-07-09 01:05:00|351.18|350.98|351.58|351.43|351.63|351.43|351.13|350.93|313
1625793000000|2021-07-09 01:10:00|351.63|351.48|351.88|351.68|351.98|351.83|351.43|351.23|640
1625793300000|2021-07-09 01:15:00|351.83|351.63|352.28|352.08|352.28|352.13|351.73|351.53|497
1625793600000|2021-07-09 01:20:00|352.33|352.13|352.23|352.03|352.38|352.18|352.03|351.83|390
1625793900000|2021-07-09 01:25:00|352.18|351.98|352.73|352.53|352.83|352.68|352.13|351.98|417
1625794200000|2021-07-09 01:30:00|352.68|352.48|353.58|353.43|353.58|353.43|352.53|352.38|564
1625794500000|2021-07-09 01:35:00|353.53|353.33|353.13|352.93|353.83|353.68|353.08|352.93|678
1625794800000|2021-07-09 01:40:00|353.08|352.88|352.89|352.74|353.23|353.08|352.59|352.44|784
1625795100000|2021-07-09 01:45:00|352.94|352.79|352.89|352.74|353.09|352.94|352.69|352.54|307
1625795400000|2021-07-09 01:50:00|352.84|352.69|352.29|352.09|352.89|352.69|352.24|352.09|241
1625795700000|2021-07-09 01:55:00|352.24|352.14|352.34|352.19|352.49|352.34|352.14|351.99|153
1625796000000|2021-07-09 02:00:00|352.39|352.39|352.34|352.19|352.59|352.44|352.14|351.99|334
1625796300000|2021-07-09 02:05:00|352.39|352.24|352.29|352.09|352.54|352.34|352.09|351.94|332
1625796600000|2021-07-09 02:10:00|352.34|352.14|352.49|352.34|352.59|352.44|352.14|351.99|273
1625796900000|2021-07-09 02:15:00|352.54|352.39|352.79|352.64|352.84|352.69|352.49|352.34|173
1625797200000|2021-07-09 02:20:00|352.84|352.59|352.44|352.29|352.84|352.64|352.39|352.19|173
1625797500000|2021-07-09 02:25:00|352.49|352.34|352.29|352.14|352.54|352.39|352.14|351.99|111
1625797800000|2021-07-09 02:30:00|352.24|352.09|352.74|352.59|352.84|352.64|352.24|352.09|136
1625798100000|2021-07-09 02:35:00|352.69|352.54|352.69|352.54|352.79|352.64|352.49|352.29|191
1625798400000|2021-07-09 02:40:00|352.74|352.59|353.19|352.99|353.29|353.14|352.69|352.54|299
1625798700000|2021-07-09 02:45:00|353.14|353.04|352.89|352.74|353.14|353.04|352.64|352.44|282
1625799000000|2021-07-09 02:50:00|352.94|352.79|352.84|352.69|352.99|352.79|352.79|352.64|151
1625799300000|2021-07-09 02:55:00|352.89|352.74|352.94|352.79|352.99|352.84|352.84|352.64|143
1625799600000|2021-07-09 03:00:00|352.99|352.84|353.49|353.34|353.54|353.34|352.99|352.79|275
1625799900000|2021-07-09 03:05:00|353.54|353.29|353.74|353.54|353.99|353.84|353.49|353.29|427
1625800200000|2021-07-09 03:10:00|353.69|353.59|354.24|354.04|354.24|354.09|353.69|353.59|333
1625800500000|2021-07-09 03:15:00|354.19|354.09|353.69|353.54|354.24|354.09|353.69|353.54|285
1625800800000|2021-07-09 03:20:00|353.64|353.49|353.84|353.64|353.94|353.74|353.59|353.44|229
1625801100000|2021-07-09 03:25:00|353.79|353.69|354.14|353.99|354.19|353.99|353.74|353.59|246
1625801400000|2021-07-09 03:30:00|354.19|354.04|354.29|354.09|354.39|354.19|354.04|353.89|208
1625801700000|2021-07-09 03:35:00|354.34|354.14|353.89|353.74|354.39|354.24|353.84|353.64|173
1625802000000|2021-07-09 03:40:00|353.94|353.79|353.44|353.29|353.94|353.79|353.44|353.29|214
1625802300000|2021-07-09 03:45:00|353.49|353.34|353.89|353.74|353.89|353.74|353.49|353.29|186
1625802600000|2021-07-09 03:50:00|353.84|353.64|353.64|353.49|353.84|353.64|353.49|353.34|286
1625802900000|2021-07-09 03:55:00|353.69|353.54|353.59|353.39|353.74|353.59|353.44|353.29|253
1625803200000|2021-07-09 04:00:00|353.64|353.44|353.89|353.69|353.89|353.69|353.54|353.34|244
1625803500000|2021-07-09 04:05:00|353.84|353.74|353.79|353.64|353.99|353.84|353.59|353.44|214
1625803800000|2021-07-09 04:10:00|353.74|353.59|353.59|353.39|353.79|353.64|353.44|353.29|330
1625804100000|2021-07-09 04:15:00|353.54|353.34|352.74|352.54|353.54|353.34|352.74|352.54|788
1625804400000|2021-07-09 04:20:00|352.69|352.49|351.79|351.64|352.74|352.49|351.79|351.64|608
1625804700000|2021-07-09 04:25:00|351.84|351.59|352.44|352.29|352.64|352.44|351.84|351.59|624
1625805000000|2021-07-09 04:30:00|352.39|352.24|352.59|352.39|352.74|352.54|352.39|352.24|291
1625805300000|2021-07-09 04:35:00|352.64|352.44|352.99|352.84|353.04|352.89|352.64|352.44|270
1625805600000|2021-07-09 04:40:00|352.94|352.79|353.14|352.94|353.29|353.14|352.89|352.74|209
1625805900000|2021-07-09 04:45:00|353.19|352.99|353.29|353.09|353.29|353.14|353.09|352.89|158
1625806200000|2021-07-09 04:50:00|353.24|353.14|353.54|353.39|353.64|353.49|353.19|353.04|342
1625806500000|2021-07-09 04:55:00|353.59|353.44|353.54|353.39|353.74|353.59|353.49|353.29|89
1625806800000|2021-07-09 05:00:00|353.59|353.44|353.69|353.49|353.69|353.54|353.19|353.04|406
1625807100000|2021-07-09 05:05:00|353.74|353.54|354.14|353.94|354.24|354.09|353.74|353.49|246
1625807400000|2021-07-09 05:10:00|354.04|353.89|354.49|354.34|354.54|354.39|353.99|353.84|358
1625807700000|2021-07-09 05:15:00|354.54|354.39|354.64|354.49|354.84|354.69|354.44|354.29|289
1625808000000|2021-07-09 05:20:00|354.59|354.44|354.34|354.19|354.69|354.49|354.34|354.19|270
1625808300000|2021-07-09 05:25:00|354.39|354.24|354.09|353.89|354.44|354.29|354.04|353.89|70
1625808600000|2021-07-09 05:30:00|354.04|353.94|353.84|353.64|354.09|353.94|353.79|353.64|165
1625808900000|2021-07-09 05:35:00|353.89|353.69|353.84|353.69|354.09|353.94|353.84|353.69|75
1625809200000|2021-07-09 05:40:00|353.89|353.74|354.04|353.84|354.09|353.89|353.84|353.74|89
1625809500000|2021-07-09 05:45:00|353.99|353.79|354.34|354.14|354.39|354.24|353.94|353.79|128
1625809800000|2021-07-09 05:50:00|354.39|354.19|354.39|354.24|354.49|354.34|354.29|354.09|90
1625810100000|2021-07-09 05:55:00|354.44|354.19|354.54|354.39|354.69|354.54|354.29|354.09|115
1625810400000|2021-07-09 06:00:00|354.59|354.34|354.64|354.49|354.69|354.54|354.49|354.34|144
1625810700000|2021-07-09 06:05:00|354.69|354.54|354.59|354.44|354.99|354.84|354.54|354.39|359
1625811000000|2021-07-09 06:10:00|354.54|354.39|354.64|354.49|354.74|354.54|354.39|354.24|174
1625811300000|2021-07-09 06:15:00|354.69|354.54|354.84|354.69|354.99|354.84|354.69|354.49|167
1625811600000|2021-07-09 06:20:00|354.89|354.74|354.89|354.74|355.04|354.89|354.84|354.69|204
1625811900000|2021-07-09 06:25:00|354.94|354.69|354.99|354.84|354.99|354.84|354.84|354.69|99
1625812200000|2021-07-09 06:30:00|354.94|354.74|355.09|354.94|355.14|354.94|354.84|354.64|198
1625812500000|2021-07-09 06:35:00|355.14|354.99|355.34|355.14|355.34|355.19|355.14|354.99|146
1625812800000|2021-07-09 06:40:00|355.39|355.19|355.49|355.29|355.59|355.44|355.34|355.14|308
1625813100000|2021-07-09 06:45:00|355.44|355.34|355.29|355.09|355.54|355.34|355.24|355.09|124
1625813400000|2021-07-09 06:50:00|355.34|355.14|355.34|355.19|355.49|355.29|355.19|355.04|198
1625813700000|2021-07-09 06:55:00|355.29|355.14|355.19|355.04|355.34|355.19|355.14|354.99|196
1625814000000|2021-07-09 07:00:00|355.24|355.09|355.49|355.34|355.49|355.34|355.09|354.89|756
1625814300000|2021-07-09 07:05:00|355.54|355.44|355.94|355.79|356.14|355.99|355.49|355.39|723
1625814600000|2021-07-09 07:10:00|355.99|355.84|355.89|355.74|356.09|355.89|355.74|355.54|515
1625814900000|2021-07-09 07:15:00|355.94|355.79|356.44|356.29|356.54|356.39|355.89|355.79|565
1625815200000|2021-07-09 07:20:00|356.49|356.34|356.04|355.89|356.54|356.39|355.99|355.84|592
1625815500000|2021-07-09 07:25:00|356.09|355.94|355.44|355.29|356.34|356.14|355.44|355.29|742
1625815800000|2021-07-09 07:30:00|355.49|355.24|355.09|354.94|355.59|355.39|355.09|354.94|512
1625816100000|2021-07-09 07:35:00|355.14|354.89|355.49|355.34|355.69|355.54|355.04|354.89|227
1625816400000|2021-07-09 07:40:00|355.54|355.39|355.14|354.99|355.59|355.44|355.14|354.99|231
1625816700000|2021-07-09 07:45:00|355.19|355.04|355.04|354.89|355.24|355.09|355.04|354.89|243
1625817000000|2021-07-09 07:50:00|354.99|354.84|354.84|354.64|354.99|354.84|354.84|354.64|251
1625817300000|2021-07-09 07:55:00|354.79|354.59|354.54|354.39|354.89|354.74|354.49|354.34|218
1625817600000|2021-07-09 08:00:00|354.64|354.49|355.04|354.89|355.09|354.94|354.64|354.49|258
1625817900000|2021-07-09 08:05:00|355.09|354.94|354.99|354.84|355.24|355.04|354.94|354.79|223
1625818200000|2021-07-09 08:10:00|355.04|354.79|355.29|355.14|355.29|355.14|354.94|354.79|242
1625818500000|2021-07-09 08:15:00|355.24|355.09|354.89|354.74|355.29|355.09|354.84|354.69|286
1625818800000|2021-07-09 08:20:00|354.94|354.79|354.99|354.84|355.04|354.89|354.89|354.74|164
1625819100000|2021-07-09 08:25:00|354.94|354.79|354.89|354.74|354.99|354.84|354.84|354.69|133
1625819400000|2021-07-09 08:30:00|354.99|354.79|355.29|355.09|355.34|355.14|354.94|354.79|324
1625819700000|2021-07-09 08:35:00|355.34|355.14|354.94|354.79|355.44|355.24|354.89|354.74|395
1625820000000|2021-07-09 08:40:00|354.99|354.84|355.04|354.89|355.34|355.14|354.89|354.74|315
1625820300000|2021-07-09 08:45:00|355.09|354.94|355.19|355.04|355.24|355.04|354.94|354.79|270
1625820600000|2021-07-09 08:50:00|355.24|354.99|355.44|355.29|355.44|355.29|355.04|354.89|328
1625820900000|2021-07-09 08:55:00|355.39|355.24|355.64|355.49|355.79|355.64|355.29|355.09|756
1625821200000|2021-07-09 09:00:00|355.59|355.44|355.39|355.24|355.69|355.54|355.19|355.04|397
1625821500000|2021-07-09 09:05:00|355.44|355.19|355.39|355.24|355.59|355.39|355.19|354.99|449
1625821800000|2021-07-09 09:10:00|355.34|355.19|355.64|355.44|355.64|355.49|355.29|355.14|139
1625822100000|2021-07-09 09:15:00|355.54|355.39|355.39|355.19|355.69|355.44|355.29|355.14|200
1625822400000|2021-07-09 09:20:00|355.59|354.99|355.69|355.09|355.69|355.09|355.59|354.99|0
1625822700000|2021-07-09 09:25:00|355.79|355.19|355.59|354.99|355.79|355.19|355.59|354.99|10
1625823000000|2021-07-09 09:30:00|355.69|355.09|355.59|354.99|355.79|355.19|355.59|354.99|0
1625823300000|2021-07-09 09:35:00|355.49|354.89|355.39|354.79|355.59|354.99|355.29|354.69|0
1625823600000|2021-07-09 09:40:00|355.49|354.89|355.39|354.79|355.49|354.89|355.29|354.69|0
1625823900000|2021-07-09 09:45:00|355.29|354.69|355.19|354.59|355.39|354.79|355.19|354.59|0
1625824200000|2021-07-09 09:50:00|355.64|354.94|355.39|355.14|355.64|355.19|355.09|354.94|52
1625824500000|2021-07-09 09:55:00|355.34|355.09|355.39|355.24|355.49|355.34|355.29|355.09|4
1625824800000|2021-07-09 10:00:00|355.44|355.29|355.49|355.29|355.59|355.39|355.39|355.24|6
1625825100000|2021-07-09 10:05:00|355.54|355.34|355.44|355.24|355.54|355.34|355.39|355.24|5
1625825400000|2021-07-09 10:10:00|355.34|355.19|355.44|355.19|355.44|355.19|355.34|355.19|4
1625825700000|2021-07-09 10:15:00|355.39|355.24|355.64|355.39|355.64|355.39|355.34|355.24|2
1625826000000|2021-07-09 10:20:00|355.69||355.64||355.69||355.54||3
1625826300000|2021-07-09 10:25:00|355.69|355.54|355.59|355.44|355.69|355.54|355.59|355.39|3
1625826600000|2021-07-09 10:30:00|355.54|355.39|355.69|355.39|355.69|355.39|355.54|355.39|6
1625826900000|2021-07-09 10:35:00|355.64|355.44|355.69|355.49|355.74|355.49|355.64|355.44|1
1625827200000|2021-07-09 10:40:00|355.74|355.54|355.74|355.54|355.79|355.59|355.69|355.54|1
1625827500000|2021-07-09 10:45:00|355.79|355.59|355.79|355.59|355.79|355.59|355.69|355.54|6
1625827800000|2021-07-09 10:50:00||355.54||355.54||355.59||355.54|0
1625828100000|2021-07-09 10:55:00||355.59||355.54||355.59||355.54|0
1625828400000|2021-07-09 11:00:00|355.84|355.59|355.79|355.59|355.84|355.59|355.79|355.54|0
1625828700000|2021-07-09 11:05:00|355.74|355.54|355.69|355.54|355.79|355.59|355.69|355.54|9
1625829000000|2021-07-09 11:10:00|355.74|355.59|355.64|355.49|355.74|355.59|355.64|355.49|73
1625829300000|2021-07-09 11:15:00|355.59|355.44|355.59|355.44|355.64|355.49|355.59|355.44|58
1625829600000|2021-07-09 11:20:00|355.54|355.39|355.54|355.39|355.54|355.39|355.54|355.39|13
1625829900000|2021-07-09 11:25:00|355.59|355.34|355.59|355.34|355.59|355.39|355.59|355.34|18
1625830200000|2021-07-09 11:30:00|355.64|355.39|355.64|355.39|355.69|355.39|355.64|355.29|14
1625830500000|2021-07-09 11:35:00|355.69||355.69||355.69||355.64||0
1625830800000|2021-07-09 11:40:00|355.64|355.44|355.84|355.59|355.84|355.59|355.59|355.44|2
1625831100000|2021-07-09 11:45:00|355.79||355.84||355.84||355.79||0
1625831400000|2021-07-09 11:50:00|355.79||355.84||355.84||355.79||0
1625831700000|2021-07-09 11:55:00|355.79|355.64|355.84|355.64|355.84|355.64|355.79|355.64|0
1625832000000|2021-07-09 12:00:00|355.89|355.69|356.04|355.84|356.04|355.84|355.89|355.69|12
1625832300000|2021-07-09 12:05:00|355.99|355.89|356.14|355.99|356.14|355.99|355.99|355.84|18
1625832600000|2021-07-09 12:10:00|356.09|355.94|356.19|355.99|356.29|355.99|356.09|355.94|12
1625832900000|2021-07-09 12:15:00|356.24|355.94|356.19|355.99|356.24|355.99|356.14|355.94|6
1625833200000|2021-07-09 12:20:00|356.14||356.19||356.24||356.14||0
1625833500000|2021-07-09 12:25:00|356.24|355.94|356.19|355.99|356.24|355.99|356.09|355.94|1
1625833800000|2021-07-09 12:30:00|356.24||356.19||356.24||356.19||0
1625834100000|2021-07-09 12:35:00|356.14|356.04|356.19|355.99|356.24|356.04|356.14|355.99|23
1625834400000|2021-07-09 12:40:00|356.24|355.94|356.19|355.99|356.24|355.99|356.19|355.94|1
1625834700000|2021-07-09 12:45:00|356.14|355.94|356.24|355.99|356.24|355.99|356.14|355.94|5
1625835000000|2021-07-09 12:50:00|356.19|355.94|356.14|355.99|356.19|355.99|356.04|355.89|17
1625835300000|2021-07-09 12:55:00|356.09|355.94|356.14|355.99|356.19|355.99|356.09|355.89|24
1625835600000|2021-07-09 13:00:00|356.09|355.94|356.19|355.99|356.19|355.99|356.04|355.89|34
1625835900000|2021-07-09 13:05:00|356.14|355.94|356.19|355.99|356.19|356.04|356.09|355.89|24
1625836200000|2021-07-09 13:10:00|356.14|355.94|356.14|355.94|356.14|355.99|356.14|355.94|11
1625836500000|2021-07-09 13:15:00|356.09|355.99|356.04|355.89|356.14|355.99|355.99|355.79|22
1625836800000|2021-07-09 13:20:00|355.99|355.84|355.99|355.84|355.99|355.84|355.89|355.74|18
1625837100000|2021-07-09 13:25:00|356.04|355.89|356.09|355.94|356.14|355.99|356.04|355.89|37
1625837400000|2021-07-09 13:30:00|356.14|355.99|355.89|355.74|356.14|355.99|355.84|355.69|58
1625837700000|2021-07-09 13:35:00|355.84|355.69|355.99|355.79|356.04|355.84|355.79|355.64|82
1625838000000|2021-07-09 13:40:00|355.94||356.19||356.19||355.94||19
1625838300000|2021-07-09 13:45:00|356.14|355.89|355.99|355.79|356.19|355.99|355.94|355.79|43
1625838600000|2021-07-09 13:50:00|356.04|355.84|356.19|355.99|356.29|355.99|356.04|355.84|16
1625838900000|2021-07-09 13:55:00|356.24|356.04|356.34|356.19|356.44|356.19|356.19|356.04|40
1625839200000|2021-07-09 14:00:00|356.39||356.44||356.49||356.34||32
1625839500000|2021-07-09 14:05:00|356.49||356.54||356.54||356.44||23
1625839800000|2021-07-09 14:10:00|356.59|356.24|356.89|356.69|356.89|356.69|356.59|356.24|71
1625840100000|2021-07-09 14:15:00|356.94|356.74|357.04|356.84|357.04|356.89|356.84|356.69|73
1625840400000|2021-07-09 14:20:00|356.99|356.89|356.99|356.79|357.04|356.89|356.94|356.74|19
1625840700000|2021-07-09 14:25:00|357.04|356.84|357.04|356.84|357.09|356.89|356.89|356.74|40
1625841000000|2021-07-09 14:30:00|357.09|356.89|356.99|356.79|357.14|356.94|356.94|356.74|46
1625841300000|2021-07-09 14:35:00|357.04|356.84|357.04|356.89|357.14|356.94|356.94|356.79|18
1625841600000|2021-07-09 14:40:00|357.09|356.94|357.04|356.84|357.14|356.99|356.99|356.84|15
1625841900000|2021-07-09 14:45:00|356.99|356.89|357.09|356.89|357.09|356.94|356.99|356.84|25
1625842200000|2021-07-09 14:50:00|357.04|356.94|357.14|356.99|357.14|356.99|356.99|356.84|7
1625842500000|2021-07-09 14:55:00|357.09|356.94|357.04|356.89|357.14|356.99|357.04|356.84|19
1625842800000|2021-07-09 15:00:00|357.09|356.94|357.09|356.89|357.14|356.99|357.04|356.89|23
1625843100000|2021-07-09 15:05:00|357.04|356.94|357.14|356.99|357.14|356.99|357.04|356.89|14
1625843400000|2021-07-09 15:10:00|357.09|356.94|357.09|356.89|357.14|356.99|357.09|356.84|12
1625843700000|2021-07-09 15:15:00|357.14|356.94|357.14|356.89|357.14|356.94|357.04|356.84|7
1625844000000|2021-07-09 15:20:00|357.09|356.94|357.14|356.89|357.14|356.94|357.09|356.89|2
1625844300000|2021-07-09 15:25:00|357.09|356.94|357.09|356.89|357.14|356.94|357.04|356.89|5
1625844600000|2021-07-09 15:30:00|357.14|356.94|357.14|356.99|357.14|356.99|357.04|356.84|18
1625844900000|2021-07-09 15:35:00|357.19|357.04|357.24|357.09|357.24|357.09|357.14|356.99|13
1625845200000|2021-07-09 15:40:00|357.29|357.04|357.24|357.09|357.29|357.09|357.19|357.04|40
1625845500000|2021-07-09 15:45:00|357.29|357.14|357.19|357.04|357.29|357.14|357.19|357.04|17
1625845800000|2021-07-09 15:50:00|357.24||357.19||357.24||357.19||1
1625846100000|2021-07-09 15:55:00|357.14|356.99|357.14|356.99|357.19|357.04|357.04|356.89|17
1625846400000|2021-07-09 16:00:00|357.09|356.94|357.19|357.04|357.24|357.04|357.09|356.94|22
1625846700000|2021-07-09 16:05:00|357.24|356.99|357.24|357.09|357.24|357.09|357.14|356.99|15
1625847000000|2021-07-09 16:10:00|357.29|357.14|357.29|357.09|357.29|357.14|357.24|357.09|14
1625847300000|2021-07-09 16:15:00|357.34|357.14|357.34|357.19|357.34|357.19|357.29|357.09|17
1625847600000|2021-07-09 16:20:00|357.29|357.14|357.34|357.19|357.39|357.24|357.29|357.14|30
1625847900000|2021-07-09 16:25:00|357.39|357.24|357.34|357.14|357.39|357.24|357.29|357.14|5
1625848500000|2021-07-09 16:35:00||357.19||357.14||357.19||357.14|1
1625848800000|2021-07-09 16:40:00|357.39|357.19|357.34|357.19|357.39|357.24|357.29|357.09|17
1625849100000|2021-07-09 16:45:00|357.39|357.24|357.29|357.14|357.39|357.24|357.29|357.14|22
1625849400000|2021-07-09 16:50:00|357.24|357.09|357.29|357.14|357.29|357.14|357.24|357.09|10
1625849700000|2021-07-09 16:55:00|357.34|357.19|357.29|357.14|357.34|357.19|357.29|357.09|4
1625850000000|2021-07-09 17:00:00|357.24|357.09|357.24|357.09|357.24|357.14|357.19|357.04|21
1625850300000|2021-07-09 17:05:00|357.19|357.04|357.09|356.94|357.24|357.09|357.09|356.94|47
1625850600000|2021-07-09 17:10:00|357.14|356.99|357.19|357.04|357.19|357.04|357.09|356.94|13
1625850900000|2021-07-09 17:15:00|357.24|357.09|357.24|357.09|357.29|357.09|357.19|357.09|2
1625851200000|2021-07-09 17:20:00|357.29|357.04|357.29|357.09|357.29|357.09|357.19|357.04|6
1625851500000|2021-07-09 17:25:00|357.34|357.14|357.29|357.14|357.34|357.14|357.24|357.09|4
1625851800000|2021-07-09 17:30:00|357.34|357.19|357.19|357.04|357.34|357.19|357.19|357.04|8
1625852100000|2021-07-09 17:35:00|357.24|357.09|357.29|357.14|357.34|357.14|357.19|357.09|2
1625852400000|2021-07-09 17:40:00|357.34|357.19|357.29|357.14|357.34|357.19|357.29|357.14|0
1625852700000|2021-07-09 17:45:00|357.34|357.19|357.44|357.29|357.44|357.29|357.34|357.19|20
1625853000000|2021-07-09 17:50:00|357.39|357.24|357.44|357.29|357.44|357.29|357.39|357.24|3
1625853300000|2021-07-09 17:55:00|||||||||1
1625853600000|2021-07-09 18:00:00|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|9
1625853900000|2021-07-09 18:05:00|357.44|357.29|357.59|357.44|357.59|357.44|357.44|357.29|22
1625854200000|2021-07-09 18:10:00|357.64|357.49|357.59|357.44|357.64|357.49|357.59|357.44|21
1625854500000|2021-07-09 18:15:00|357.64|357.49|357.64|357.49|357.64|357.49|357.59|357.44|6
1625854800000|2021-07-09 18:20:00|||||||||1
1625855100000|2021-07-09 18:25:00|357.69|357.54|357.74|357.59|357.79|357.64|357.64|357.54|18
1625855400000|2021-07-09 18:30:00|357.79|357.64|357.84|357.64|357.84|357.69|357.74|357.59|34
1625855700000|2021-07-09 18:35:00|357.79|357.69|357.84|357.69|357.89|357.74|357.79|357.69|17
1625856000000|2021-07-09 18:40:00|357.89|357.64|357.89|357.74|357.94|357.79|357.84|357.64|13
1625856300000|2021-07-09 18:45:00|357.94|357.79|357.94|357.79|357.94|357.79|357.84|357.69|9
1625856600000|2021-07-09 18:50:00|357.99|357.84|357.99|357.84|357.99|357.84|357.89|357.74|26
1625856900000|2021-07-09 18:55:00|357.94|357.79|358.04|357.89|358.04|357.89|357.94|357.74|18
1625857200000|2021-07-09 19:00:00|358.09|357.84|358.04|357.79|358.09|357.89|358.04|357.79|20
1625857500000|2021-07-09 19:05:00||357.84||357.84||357.89||357.79|10
1625857800000|2021-07-09 19:10:00|358.09|357.89|358.04|357.89|358.09|357.89|358.04|357.84|11
1625858100000|2021-07-09 19:15:00|358.09|357.94|358.09|357.94|358.14|357.99|358.04|357.89|24
1625858400000|2021-07-09 19:20:00|358.14|357.89|358.04|357.89|358.14|357.94|358.04|357.84|15
1625858700000|2021-07-09 19:25:00|358.09|357.94|358.09|357.89|358.09|357.94|358.04|357.84|19
1625859000000|2021-07-09 19:30:00|358.04|357.84|358.04|357.84|358.09|357.94|357.94|357.79|18
1625859300000|2021-07-09 19:35:00|357.99|357.89|358.04|357.84|358.09|357.94|357.99|357.84|9
1625859600000|2021-07-09 19:40:00|357.99|357.79|357.94|357.74|357.99|357.79|357.89|357.74|6
1625859900000|2021-07-09 19:45:00|357.89|357.69|357.84|357.64|357.94|357.69|357.79|357.59|4
1625860200000|2021-07-09 19:50:00|357.89|357.59|357.94|357.74|357.99|357.79|357.74|357.54|20
1625860500000|2021-07-09 19:55:00|357.89|357.79|357.74|357.59|357.94|357.79|357.64|357.49|60
1625860800000|2021-07-09 20:00:00|357.79|357.54|357.69|357.49|357.79|357.64|357.69|357.49|6
1625861100000|2021-07-09 20:05:00|357.64|357.44|357.49|357.29|357.69|357.44|357.49|357.29|49
1625861400000|2021-07-09 20:10:00|357.54|357.34|357.54|357.34|357.54|357.39|357.49|357.29|6
1625861700000|2021-07-09 20:15:00|357.59|357.39|357.54|357.34|357.59|357.39|357.49|357.29|2
1625862000000|2021-07-09 20:20:00|357.49|357.39|357.49|357.29|357.49|357.39|357.49|357.29|0
1625862300000|2021-07-09 20:25:00|357.54|357.34|357.54|357.34|357.59|357.39|357.49|357.29|4
1625862600000|2021-07-09 20:30:00|357.49|357.39|357.49|357.29|357.54|357.39|357.44|357.29|1
1625862900000|2021-07-09 20:35:00|357.44|357.34|357.49|357.29|357.49|357.34|357.44|357.29|4
1625863200000|2021-07-09 20:40:00|357.44|357.24|357.49|357.24|357.49|357.24|357.44|357.19|11
1625863500000|2021-07-09 20:45:00|357.44|357.29|357.44|357.24|357.49|357.29|357.39|357.24|6
1625864100000|2021-07-09 20:55:00|357.39|357.14|357.59|356.89|357.59|357.14|357.19|356.89|30
1626040800000|2021-07-11 22:00:00|357.69|357.09|357.59|356.99|357.69|357.09|357.59|356.99|0
1626041100000|2021-07-11 22:05:00|357.69|357.09|357.59|356.99|357.69|357.09|357.59|356.99|0
1626041700000|2021-07-11 22:15:00|357.69|357.09|357.69|357.09|357.69|357.09|357.59|356.99|0
1626042000000|2021-07-11 22:20:00|357.59|356.99|357.59|356.99|357.69|357.09|357.59|356.99|0
1626042300000|2021-07-11 22:25:00|357.69|357.09|357.59|356.99|357.69|357.09|357.59|356.99|0
1626044400000|2021-07-11 23:00:00|357.49|356.89|357.49|356.89|357.49|356.89|357.49|356.89|0
1626045000000|2021-07-11 23:10:00|357.39|356.79|357.49|356.89|357.49|356.89|357.39|356.79|0
1626045300000|2021-07-11 23:15:00|357.39|356.79|357.49|356.89|357.49|356.89|357.39|356.79|0
1626045600000|2021-07-11 23:20:00|357.39|356.79|357.49|356.89|357.49|356.89|357.39|356.79|0
1626046200000|2021-07-11 23:30:00|357.59|356.99|357.59|356.99|357.59|356.99|357.49|356.89|0
1626047100000|2021-07-11 23:45:00|357.69|357.09|357.69|357.09|357.69|357.09|357.59|356.99|0
1626047400000|2021-07-11 23:50:00|357.59|356.99|357.59|356.99|357.69|357.09|357.59|356.99|0
1626047700000|2021-07-11 23:55:00|357.69|357.09|357.59|356.99|357.69|357.09|357.59|356.99|0
1626048000000|2021-07-12 00:00:00|357.69|357.09|357.69|357.09|357.79|357.19|357.69|357.09|0
1626048300000|2021-07-12 00:05:00|357.59|356.99|357.59|356.99|357.59|356.99|357.59|356.99|0
1626048600000|2021-07-12 00:10:00|357.49|356.89|357.49|356.89|357.59|356.99|357.49|356.89|0
1626048900000|2021-07-12 00:15:00|357.29|356.69|357.39|356.79|357.39|356.79|357.29|356.69|0
1626049200000|2021-07-12 00:20:00|357.29|356.69|357.29|356.69|357.39|356.79|357.29|356.69|0
1626049800000|2021-07-12 00:30:00|358.39|357.99|359.49|359.34|359.89|359.69|358.14|357.99|686
1626050100000|2021-07-12 00:35:00|359.54|359.29|359.89|359.64|360.09|359.94|359.49|359.29|349
1626050400000|2021-07-12 00:40:00|359.84|359.69|359.94|359.79|360.09|359.89|359.84|359.64|310
1626050700000|2021-07-12 00:45:00|359.99|359.74|359.84|359.69|359.99|359.79|359.64|359.49|241
1626051000000|2021-07-12 00:50:00|359.79|359.64|359.54|359.39|359.79|359.64|359.24|359.09|264
1626051300000|2021-07-12 00:55:00|359.49|359.34|359.94|359.79|359.99|359.84|359.44|359.29|260
1626051600000|2021-07-12 01:00:00|359.89|359.74|358.99|358.79|360.09|359.89|358.84|358.64|740
1626051900000|2021-07-12 01:05:00|358.89|358.84|358.74|358.54|359.09|358.94|358.39|358.19|459
1626052200000|2021-07-12 01:10:00|358.79|358.59|358.99|358.79|359.09|358.89|358.79|358.54|334
1626052500000|2021-07-12 01:15:00|359.04|358.84|358.69|358.49|359.19|359.04|358.34|358.19|377
1626052800000|2021-07-12 01:20:00|358.64|358.44|358.59|358.44|358.79|358.64|358.54|358.39|209
1626053100000|2021-07-12 01:25:00|358.64|358.39|359.14|358.99|359.19|358.99|358.54|358.39|189
1626053400000|2021-07-12 01:30:00|359.09|358.94|358.24|358.09|359.14|358.99|358.24|358.09|365
1626053700000|2021-07-12 01:35:00|358.19|358.04|358.14|357.99|358.34|358.19|357.84|357.64|244
1626054000000|2021-07-12 01:40:00|358.09|357.94|357.89|357.74|358.24|358.09|357.89|357.74|190
1626054300000|2021-07-12 01:45:00|357.84|357.69|357.49|357.34|357.89|357.69|357.29|357.14|234
1626054600000|2021-07-12 01:50:00|357.44|357.29|357.34|357.19|357.69|357.54|357.29|357.09|111
1626054900000|2021-07-12 01:55:00|357.29|357.14|357.44|357.29|357.59|357.44|357.24|357.09|129
1626055200000|2021-07-12 02:00:00|357.39|357.24|357.09|356.94|357.64|357.49|357.09|356.94|194
1626055500000|2021-07-12 02:05:00|357.04|356.89|357.44|357.29|357.44|357.29|356.79|356.64|299
1626055800000|2021-07-12 02:10:00|357.49|357.34|357.79|357.59|357.79|357.64|357.44|357.29|250
1626056100000|2021-07-12 02:15:00|357.74|357.64|357.94|357.79|357.94|357.79|357.74|357.59|86
1626056400000|2021-07-12 02:20:00|357.99|357.84|357.89|357.74|358.09|357.94|357.84|357.69|126
1626056700000|2021-07-12 02:25:00|357.94|357.79|357.54|357.39|358.09|357.94|357.54|357.39|134
1626057000000|2021-07-12 02:30:00|357.59|357.44|357.58|357.43|357.74|357.54|357.54|357.38|204
1626057300000|2021-07-12 02:35:00|357.53|357.38|357.33|357.18|357.63|357.48|357.33|357.18|148
1626057600000|2021-07-12 02:40:00|357.38|357.23|357.33|357.18|357.53|357.38|357.23|357.03|179
1626057900000|2021-07-12 02:45:00|357.28|357.08|357.33|357.18|357.38|357.23|357.23|357.03|184
1626058200000|2021-07-12 02:50:00|357.38|357.23|357.23|357.03|357.43|357.28|357.03|356.83|158
1626058500000|2021-07-12 02:55:00|357.18|357.08|357.33|357.13|357.33|357.18|357.08|356.93|56
1626058800000|2021-07-12 03:00:00|357.28|357.08|357.38|357.23|357.48|357.28|357.23|357.08|162
1626059100000|2021-07-12 03:05:00|357.33|357.18|357.33|357.13|357.38|357.23|357.13|356.98|155
1626059400000|2021-07-12 03:10:00|357.28|357.18|357.23|357.08|357.48|357.28|357.23|357.08|91
1626059700000|2021-07-12 03:15:00|357.18|357.03|357.18|357.03|357.33|357.18|357.18|357.03|100
1626060000000|2021-07-12 03:20:00|357.23|356.98|356.78|356.63|357.23|357.08|356.78|356.63|188
1626060300000|2021-07-12 03:25:00|356.73|356.58|356.93|356.78|357.03|356.83|356.73|356.58|257
1626060600000|2021-07-12 03:30:00|356.88|356.73|356.88|356.73|356.98|356.83|356.78|356.63|151
1626060900000|2021-07-12 03:35:00|356.83|356.68|356.78|356.63|356.88|356.68|356.73|356.58|118
1626061200000|2021-07-12 03:40:00|356.73|356.58|357.03|356.83|357.08|356.93|356.73|356.58|69
1626061500000|2021-07-12 03:45:00|357.08|356.88|357.18|357.03|357.28|357.13|357.03|356.88|76
1626061800000|2021-07-12 03:50:00|357.13|356.98|356.78|356.63|357.13|356.98|356.73|356.58|285
1626062100000|2021-07-12 03:55:00|356.83|356.68|356.83|356.63|356.88|356.68|356.63|356.48|399
1626062400000|2021-07-12 04:00:00|356.88|356.68|356.88|356.73|356.98|356.83|356.63|356.48|230
1626062700000|2021-07-12 04:05:00|356.93|356.78|357.03|356.88|357.03|356.88|356.78|356.63|88
1626063000000|2021-07-12 04:10:00|357.08|356.93|357.03|356.88|357.08|356.93|356.78|356.63|150
1626063300000|2021-07-12 04:15:00|357.08|356.93|357.08|356.93|357.28|357.13|357.03|356.83|72
1626063600000|2021-07-12 04:20:00|357.13|356.98|357.23|357.03|357.33|357.18|357.13|356.93|34
1626063900000|2021-07-12 04:25:00|357.28|357.08|357.28|357.08|357.33|357.18|357.18|357.03|35
1626064200000|2021-07-12 04:30:00|357.23|357.13|357.38|357.23|357.43|357.23|357.18|357.03|38
1626064500000|2021-07-12 04:35:00|357.33|357.18|357.18|357.03|357.33|357.18|357.18|357.03|183
1626064800000|2021-07-12 04:40:00|357.23|356.98|357.33|357.13|357.43|357.28|357.18|356.98|134
1626065100000|2021-07-12 04:45:00|357.28|357.18|357.33|357.18|357.38|357.23|357.18|357.03|122
1626065400000|2021-07-12 04:50:00|357.38|357.23|357.33|357.18|357.43|357.28|357.23|357.08|90
1626065700000|2021-07-12 04:55:00|357.28|357.13|357.28|357.13|357.38|357.18|357.18|356.98|244
1626066000000|2021-07-12 05:00:00|357.33|357.08|357.08|356.88|357.38|357.23|357.03|356.83|314
1626066300000|2021-07-12 05:05:00|356.98|356.78|356.93|356.73|357.03|356.88|356.88|356.68|247
1626066600000|2021-07-12 05:10:00|356.88|356.68|356.73|356.58|356.88|356.73|356.68|356.53|206
1626066900000|2021-07-12 05:15:00|356.68|356.53|356.48|356.33|356.73|356.58|356.48|356.33|227
1626067200000|2021-07-12 05:20:00|356.58|356.38|356.58|356.43|356.63|356.48|356.53|356.38|93
1626067500000|2021-07-12 05:25:00|356.53|356.38|356.48|356.28|356.68|356.53|356.43|356.23|254
1626067800000|2021-07-12 05:30:00|356.43|356.33|356.43|356.23|356.53|356.38|356.28|356.13|128
1626068100000|2021-07-12 05:35:00|356.38|356.28|356.48|356.33|356.53|356.38|356.38|356.28|66
1626068400000|2021-07-12 05:40:00|356.43|356.28|356.48|356.33|356.53|356.38|356.38|356.18|98
1626068700000|2021-07-12 05:45:00|356.53|356.38|356.73|356.58|356.73|356.58|356.38|356.18|230
1626069000000|2021-07-12 05:50:00|356.68|356.53|356.43|356.28|356.78|356.63|356.38|356.23|172
1626069300000|2021-07-12 05:55:00|356.48|356.33|356.58|356.43|356.58|356.43|356.43|356.28|48
1626069600000|2021-07-12 06:00:00|356.48|356.33|356.63|356.48|356.68|356.53|356.43|356.28|205
1626069900000|2021-07-12 06:05:00|356.68|356.53|356.68|356.53|356.78|356.63|356.58|356.43|110
1626070200000|2021-07-12 06:10:00|356.73|356.58|356.73|356.58|356.93|356.78|356.68|356.53|311
1626070500000|2021-07-12 06:15:00|356.68|356.53|356.88|356.73|356.93|356.78|356.68|356.53|89
1626070800000|2021-07-12 06:20:00|356.93|356.78|357.03|356.88|357.08|356.93|356.88|356.73|77
1626071100000|2021-07-12 06:25:00|356.98|356.83|357.18|357.03|357.18|357.03|356.98|356.83|55
1626071400000|2021-07-12 06:30:00|357.23|357.08|357.28|357.13|357.33|357.13|357.03|356.83|189
1626071700000|2021-07-12 06:35:00|357.33|357.18|357.38|357.23|357.48|357.33|357.23|357.03|153
1626072000000|2021-07-12 06:40:00|357.43|357.18|357.13|356.98|357.43|357.23|357.03|356.83|368
1626072300000|2021-07-12 06:45:00|357.23|357.03|357.33|357.18|357.43|357.28|357.13|356.93|296
1626072600000|2021-07-12 06:50:00|357.38|357.08|357.53|357.38|357.58|357.43|357.28|357.08|283
1626072900000|2021-07-12 06:55:00|357.58|357.43|357.68|357.48|357.83|357.63|357.53|357.43|219
1626073200000|2021-07-12 07:00:00|357.63|357.53|357.88|357.73|357.88|357.73|357.38|357.18|397
1626073500000|2021-07-12 07:05:00|357.93|357.78|358.03|357.83|358.18|358.03|357.78|357.63|201
1626073800000|2021-07-12 07:10:00|358.08|357.88|358.13|357.98|358.23|358.03|357.88|357.68|192
1626074100000|2021-07-12 07:15:00|358.18|358.03|358.43|358.23|358.43|358.28|358.08|357.93|457
1626074400000|2021-07-12 07:20:00|358.38|358.28|358.08|357.93|358.48|358.33|358.08|357.93|466
1626074700000|2021-07-12 07:25:00|358.03|357.83|358.08|357.93|358.18|358.03|357.98|357.83|313
1626075000000|2021-07-12 07:30:00|358.03|357.88|357.98|357.83|358.13|357.93|357.98|357.78|283
1626075300000|2021-07-12 07:35:00|357.93|357.78|357.63|357.48|357.93|357.78|357.63|357.48|314
1626075600000|2021-07-12 07:40:00|357.58|357.43|357.73|357.58|357.83|357.68|357.58|357.43|369
1626075900000|2021-07-12 07:45:00|357.68|357.53|357.53|357.38|357.73|357.58|357.43|357.28|272
1626076200000|2021-07-12 07:50:00|357.48|357.33|357.38|357.18|357.53|357.33|357.23|357.08|410
1626076500000|2021-07-12 07:55:00|357.33|357.13|357.53|357.38|357.63|357.48|357.33|357.13|320
1626076800000|2021-07-12 08:00:00|357.58|357.43|357.78|357.63|357.78|357.63|357.53|357.38|199
1626077100000|2021-07-12 08:05:00|357.73|357.58|358.08|357.93|358.13|357.98|357.73|357.58|338
1626077400000|2021-07-12 08:10:00|358.03|357.88|358.28|358.13|358.33|358.18|357.98|357.83|187
1626077700000|2021-07-12 08:15:00|358.23|358.08|358.03|357.88|358.28|358.13|357.98|357.83|90
1626078000000|2021-07-12 08:20:00|357.98|357.83|358.18|357.98|358.23|358.08|357.98|357.83|121
1626078300000|2021-07-12 08:25:00|358.23|358.03|357.88|357.73|358.23|358.08|357.88|357.68|79
1626078600000|2021-07-12 08:30:00|357.93|357.68|358.13|357.93|358.13|357.98|357.88|357.68|107
1626078900000|2021-07-12 08:35:00|358.08|357.98|358.18|357.98|358.28|358.13|358.03|357.88|212
1626079200000|2021-07-12 08:40:00|358.13|357.93|358.13|357.93|358.23|358.08|358.03|357.88|234
1626079500000|2021-07-12 08:45:00|358.08|357.88|358.18|358.03|358.23|358.03|357.93|357.78|125
1626079800000|2021-07-12 08:50:00|358.13|357.98|358.33|358.13|358.38|358.23|358.03|357.88|615
1626080100000|2021-07-12 08:55:00|358.38|358.18|358.48|358.33|358.48|358.33|358.13|357.93|509
1626080400000|2021-07-12 09:00:00|358.43|358.28|358.43|358.23|358.43|358.28|358.23|358.08|473
1626080700000|2021-07-12 09:05:00|358.48|358.28|358.23|358.03|358.48|358.28|358.08|357.88|364
1626081000000|2021-07-12 09:10:00|358.18|358.08|358.13|357.93|358.23|358.08|357.98|357.83|101
1626081300000|2021-07-12 09:15:00|358.08|357.98|358.13|357.93|358.13|357.98|357.98|357.83|81
1626081600000|2021-07-12 09:20:00|358.28|357.68|358.18|357.58|358.28|357.68|358.08|357.48|0
1626081900000|2021-07-12 09:25:00|358.08|357.48|358.28|357.68|358.28|357.68|358.08|357.48|5
1626082200000|2021-07-12 09:30:00|358.18|357.58|358.38|357.78|358.38|357.78|358.18|357.58|0
1626082500000|2021-07-12 09:35:00|358.28|357.68|358.38|357.78|358.38|357.78|358.28|357.68|0
1626082800000|2021-07-12 09:40:00|358.28|357.68|358.28|357.68|358.38|357.78|358.28|357.68|0
1626083100000|2021-07-12 09:45:00|358.18|357.58|358.28|357.68|358.28|357.68|358.18|357.58|0
1626083400000|2021-07-12 09:50:00|358.18|357.93|358.13|357.83|358.18|357.93|357.93|357.73|13
1626083700000|2021-07-12 09:55:00|358.08|357.88|358.03|357.78|358.13|357.93|357.98|357.78|3
1626084000000|2021-07-12 10:00:00|358.08|357.83|358.08|357.83|358.13|357.83|358.03|357.73|3
1626084300000|2021-07-12 10:05:00|358.03|357.88|358.03|357.78|358.13|357.93|358.03|357.78|6
1626084600000|2021-07-12 10:10:00|357.93|357.73|357.83|357.58|357.93|357.83|357.83|357.58|13
1626084900000|2021-07-12 10:15:00|357.78|357.53|357.73|357.53|357.78|357.63|357.48|357.28|42
1626085200000|2021-07-12 10:20:00|357.68|357.48|357.48|357.28|357.73|357.48|357.43|357.28|41
1626085500000|2021-07-12 10:25:00|357.53|357.33|357.63|357.43|357.63|357.43|357.48|357.28|7
1626085800000|2021-07-12 10:30:00|357.58|357.48|357.53|357.38|357.63|357.48|357.48|357.33|20
1626086100000|2021-07-12 10:35:00|357.58|357.43|357.53|357.38|357.63|357.48|357.48|357.33|43
1626086400000|2021-07-12 10:40:00|357.58|357.33|357.58|357.38|357.58|357.43|357.53|357.33|9
1626086700000|2021-07-12 10:45:00|357.53|357.43|357.63|357.48|357.63|357.48|357.48|357.33|2
1626087000000|2021-07-12 10:50:00|357.58|357.43|357.73|357.53|357.73|357.58|357.58|357.43|5
1626087300000|2021-07-12 10:55:00|357.68|357.58|357.63|357.48|357.73|357.58|357.63|357.48|5
1626087600000|2021-07-12 11:00:00|357.68|357.53|357.88|357.63|357.88|357.63|357.68|357.48|6
1626087900000|2021-07-12 11:05:00|357.93|357.68|358.08|357.83|358.08|357.83|357.88|357.68|8
1626088200000|2021-07-12 11:10:00|358.03||358.03||358.08||357.98||2
1626088500000|2021-07-12 11:15:00|357.98|357.88|358.13|357.93|358.13|357.98|357.98|357.88|9
1626088800000|2021-07-12 11:20:00|358.08|357.98|358.13|357.93|358.13|357.98|358.08|357.93|9
1626089100000|2021-07-12 11:25:00|358.08|357.98|358.23|358.03|358.23|358.03|358.08|357.98|4
1626089400000|2021-07-12 11:30:00|358.18|357.98|358.03|357.83|358.23|357.98|358.03|357.83|7
1626089700000|2021-07-12 11:35:00|357.98|357.78|358.03|357.78|358.03|357.83|357.98|357.78|16
1626090000000|2021-07-12 11:40:00||357.83||357.73||357.83||357.73|37
1626090300000|2021-07-12 11:45:00||357.78||357.73||357.78||357.73|2
1626090600000|2021-07-12 11:50:00|357.98|357.68|357.83|357.58|357.98|357.73|357.83|357.58|4
1626090900000|2021-07-12 11:55:00|357.88|357.53|357.73|357.53|357.88|357.58|357.68|357.53|42
1626091200000|2021-07-12 12:00:00|357.78|357.58|357.73|357.58|357.78|357.58|357.68|357.53|40
1626091500000|2021-07-12 12:05:00|357.78|357.63|357.98|357.78|357.98|357.78|357.78|357.63|21
1626091800000|2021-07-12 12:10:00|357.93|357.73|358.03|357.83|358.03|357.83|357.93|357.73|0
1626092100000|2021-07-12 12:15:00|357.98|357.88|358.03|357.83|358.03|357.88|357.98|357.83|0
1626092400000|2021-07-12 12:20:00|358.08|357.88|358.13|357.93|358.18|357.98|358.08|357.83|4
1626092700000|2021-07-12 12:25:00|358.18|357.88|358.23|357.98|358.23|358.03|358.08|357.88|1
1626093000000|2021-07-12 12:30:00||358.03||358.03||358.03||357.98|0
1626093300000|2021-07-12 12:35:00|358.28|357.98|358.23|358.03|358.28|358.03|358.23|357.98|1
1626093600000|2021-07-12 12:40:00|358.28|357.98|358.28|358.03|358.33|358.03|358.23|357.98|0
1626093900000|2021-07-12 12:45:00|358.23|358.08|358.23|358.03|358.33|358.13|358.23|358.03|6
1626094500000|2021-07-12 12:55:00|358.28|358.08|358.38|358.23|358.38|358.23|358.28|358.08|11
1626094800000|2021-07-12 13:00:00|358.43|358.28|358.28|358.13|358.43|358.28|358.28|358.13|13
1626095100000|2021-07-12 13:05:00|358.33|358.18|358.28|358.13|358.33|358.18|358.23|358.03|6
1626095400000|2021-07-12 13:10:00|358.33|358.08|358.33|358.13|358.33|358.18|358.28|358.08|1
1626095700000|2021-07-12 13:15:00|358.28|358.18|358.28|358.13|358.38|358.18|358.28|358.08|10
1626096000000|2021-07-12 13:20:00|358.23|358.08|358.33|358.18|358.33|358.18|358.23|358.08|6
1626096300000|2021-07-12 13:25:00|358.38|358.23|358.43|358.28|358.43|358.28|358.38|358.18|7
1626096600000|2021-07-12 13:30:00|358.48|358.23|358.63|358.43|358.63|358.43|358.33|358.13|36
1626096900000|2021-07-12 13:35:00|358.68|358.38|358.63|358.38|358.73|358.58|358.63|358.38|23
1626097200000|2021-07-12 13:40:00|358.48|358.43|358.73|358.43|358.73|358.48|358.48|358.28|27
1626097500000|2021-07-12 13:45:00|358.78|358.58|358.93|358.73|358.98|358.78|358.68|358.53|36
1626097800000|2021-07-12 13:50:00|358.88|358.78|359.03|358.83|359.08|358.83|358.88|358.63|38
1626098100000|2021-07-12 13:55:00|359.08|358.93|359.13|358.83|359.13|358.93|359.03|358.83|29
1626098400000|2021-07-12 14:00:00|359.08|359.03|359.13|358.93|359.23|359.03|359.08|358.93|23
1626098700000|2021-07-12 14:05:00|359.23|358.98|359.23|358.98|359.23|359.08|359.08|358.88|54
1626099000000|2021-07-12 14:10:00|359.18|359.03|359.08|358.83|359.23|359.03|359.03|358.83|23
1626099300000|2021-07-12 14:15:00|359.03|358.88|359.18|359.03|359.18|359.03|358.98|358.88|49
1626099600000|2021-07-12 14:20:00|359.13|358.98|359.03|358.88|359.18|359.03|359.03|358.88|9
1626099900000|2021-07-12 14:25:00|359.08|358.93|359.13|358.98|359.18|359.03|359.03|358.88|11
1626100200000|2021-07-12 14:30:00|359.18|359.03|359.38|359.23|359.43|359.23|359.13|359.03|31
1626100500000|2021-07-12 14:35:00|359.43|359.18|359.43|359.23|359.43|359.23|359.33|359.18|23
1626100800000|2021-07-12 14:40:00|359.48|359.28|359.73|359.53|359.73|359.58|359.48|359.28|52
1626101100000|2021-07-12 14:45:00|359.68|359.58|359.58|359.38|359.73|359.58|359.53|359.33|16
1626101400000|2021-07-12 14:50:00|359.53|359.33|359.48|359.33|359.63|359.48|359.48|359.28|6
1626101700000|2021-07-12 14:55:00|359.53|359.28|359.43|359.23|359.53|359.38|359.43|359.23|11
1626102000000|2021-07-12 15:00:00|359.38|359.18|359.33|359.13|359.43|359.23|359.28|359.13|13
1626102300000|2021-07-12 15:05:00|359.28|359.18|359.43|359.23|359.43|359.28|359.28|359.13|11
1626102600000|2021-07-12 15:10:00|359.48||359.48||359.48||359.48||7
1626102900000|2021-07-12 15:15:00|359.43||359.43||359.48||359.43||8
1626103200000|2021-07-12 15:20:00|359.48|359.33|359.53|359.38|359.53|359.38|359.43|359.33|7
1626103500000|2021-07-12 15:25:00|359.58|359.43|359.63|359.43|359.73|359.58|359.53|359.43|16
1626103800000|2021-07-12 15:30:00|359.68|359.48|359.63|359.43|359.68|359.48|359.63|359.38|4
1626104100000|2021-07-12 15:35:00|359.68|359.48|359.68|359.48|359.68|359.53|359.58|359.38|23
1626104400000|2021-07-12 15:40:00|359.63|359.43|359.53|359.38|359.68|359.43|359.48|359.28|16
1626104700000|2021-07-12 15:45:00|359.58|359.33|359.48|359.28|359.58|359.43|359.43|359.28|3
1626105000000|2021-07-12 15:50:00|359.43|359.33|359.58|359.38|359.58|359.43|359.43|359.28|0
1626105300000|2021-07-12 15:55:00|359.63|359.43|359.63|359.43|359.68|359.48|359.58|359.38|9
1626105600000|2021-07-12 16:00:00|359.58|359.48|359.73|359.53|359.73|359.58|359.58|359.43|9
1626105900000|2021-07-12 16:05:00|359.68|359.58|359.73|359.53|359.73|359.58|359.63|359.48|17
1626106200000|2021-07-12 16:10:00|359.68|359.58|359.73|359.58|359.73|359.58|359.68|359.53|6
1626106500000|2021-07-12 16:15:00|359.78|359.63|359.83|359.68|359.83|359.68|359.73|359.58|18
1626106800000|2021-07-12 16:20:00|359.88|359.73|359.83|359.63|359.98|359.83|359.78|359.63|18
1626107100000|2021-07-12 16:25:00|359.78|359.68|359.88|359.68|359.88|359.68|359.78|359.63|8
1626107400000|2021-07-12 16:30:00|359.93|359.73|359.98|359.78|359.98|359.83|359.83|359.68|18
1626107700000|2021-07-12 16:35:00|359.93|359.83|359.93|359.78|359.98|359.83|359.88|359.73|8
1626108000000|2021-07-12 16:40:00|359.98|359.73|360.03|359.88|360.03|359.88|359.98|359.73|14
1626108300000|2021-07-12 16:45:00||359.83||359.83||359.88||359.83|4
1626108600000|2021-07-12 16:50:00||359.78||359.78||359.83||359.78|0
1626108900000|2021-07-12 16:55:00|359.98|359.73|360.03|359.83|360.03|359.83|359.98|359.73|7
1626109200000|2021-07-12 17:00:00|360.08|359.88|360.03|359.83|360.08|359.88|360.03|359.83|1
1626109500000|2021-07-12 17:05:00|359.98|359.88|360.03|359.83|360.03|359.88|359.98|359.78|14
1626109800000|2021-07-12 17:10:00|359.98|359.78|359.98|359.73|360.08|359.83|359.98|359.73|20
1626110100000|2021-07-12 17:15:00|360.03|359.78|359.98|359.78|360.03|359.78|359.93|359.73|0
1626110400000|2021-07-12 17:20:00|360.03|359.83|360.03|359.83|360.03|359.88|360.03|359.83|2
1626110700000|2021-07-12 17:25:00|359.98|359.88|360.03|359.88|360.03|359.88|359.98|359.83|1
1626111000000|2021-07-12 17:30:00|359.98|359.83|359.93|359.78|360.03|359.88|359.93|359.73|7
1626111300000|2021-07-12 17:35:00|359.98|359.83|359.93|359.73|360.03|359.83|359.88|359.73|2
1626111600000|2021-07-12 17:40:00|359.88|359.68|359.88|359.68|359.93|359.68|359.88|359.68|0
1626111900000|2021-07-12 17:45:00|359.93||359.88||359.93||359.88||4
1626112200000|2021-07-12 17:50:00|359.93||359.93||359.93||359.88||0
1626112500000|2021-07-12 17:55:00|359.88|359.73|359.93|359.73|359.93|359.78|359.88|359.73|2
1626112800000|2021-07-12 18:00:00|359.88|359.68|359.93|359.68|359.93|359.73|359.88|359.68|0
1626113100000|2021-07-12 18:05:00|359.98|359.73|359.98|359.78|359.98|359.78|359.98|359.68|0
1626113400000|2021-07-12 18:10:00|359.93|359.83|359.93|359.73|359.98|359.83|359.93|359.73|1
1626113700000|2021-07-12 18:15:00||359.78||359.78||359.78||359.73|1
1626114000000|2021-07-12 18:20:00|359.98|359.83|360.03|359.83|360.03|359.88|359.98|359.78|7
1626114300000|2021-07-12 18:25:00|359.98|359.88|360.03|359.83|360.03|359.88|359.98|359.83|6
1626114600000|2021-07-12 18:30:00|359.98|359.88|360.03|359.88|360.03|359.88|359.98|359.83|2
1626114900000|2021-07-12 18:35:00|359.98|359.83|359.93|359.78|360.03|359.83|359.93|359.78|6
1626115200000|2021-07-12 18:40:00|359.98|359.83|359.98|359.83|360.03|359.88|359.93|359.78|3
1626115500000|2021-07-12 18:45:00|360.03|359.78|359.98|359.78|360.03|359.83|359.93|359.78|4
1626115800000|2021-07-12 18:50:00||359.83||359.78||359.83||359.78|0
1626116100000|2021-07-12 18:55:00|360.03|359.83|359.98|359.83|360.03|359.83|359.98|359.78|0
1626116400000|2021-07-12 19:00:00|360.03|359.88|359.98|359.78|360.03|359.88|359.98|359.78|5
1626116700000|2021-07-12 19:05:00|360.03|359.83|360.08|359.93|360.08|359.93|360.03|359.78|3
1626117000000|2021-07-12 19:10:00|360.13|359.98|360.13|359.93|360.18|360.03|360.13|359.93|15
1626117300000|2021-07-12 19:15:00|360.08|359.98|360.13|359.98|360.18|359.98|360.08|359.93|2
1626117600000|2021-07-12 19:20:00|360.18|360.03|360.18|360.03|360.18|360.03|360.13|359.98|6
1626117900000|2021-07-12 19:25:00|360.23|360.08|360.23|360.08|360.33|360.13|360.23|360.08|15
1626118200000|2021-07-12 19:30:00|360.28|360.13|360.28|360.13|360.33|360.13|360.18|360.03|10
1626118500000|2021-07-12 19:35:00|360.33|360.18|360.33|360.13|360.33|360.18|360.23|360.03|29
1626118800000|2021-07-12 19:40:00|360.28|360.18|360.33|360.13|360.33|360.18|360.28|360.13|17
1626119100000|2021-07-12 19:45:00|360.28|360.08|360.28|360.13|360.28|360.13|360.18|360.03|14
1626119400000|2021-07-12 19:50:00|360.33|360.18|360.28|360.08|360.33|360.18|360.18|360.03|34
1626119700000|2021-07-12 19:55:00|360.23|360.18|360.43|360.28|360.43|360.28|360.23|360.13|30
1626120000000|2021-07-12 20:00:00|360.38|360.23|360.43|360.28|360.43|360.28|360.38|360.18|20
1626120300000|2021-07-12 20:05:00||360.23||360.23||360.23||360.23|3
1626120600000|2021-07-12 20:10:00||360.18||360.18||360.18||360.18|2
1626120900000|2021-07-12 20:15:00||360.23||360.23||360.28||360.23|1
1626121200000|2021-07-12 20:20:00||360.18||360.18||360.23||360.18|4
1626121500000|2021-07-12 20:25:00|360.38|360.13|360.38|360.18|360.38|360.23|360.38|360.13|4
1626121800000|2021-07-12 20:30:00|360.43|360.23|360.43|360.23|360.43|360.23|360.43|360.23|0
1626122100000|2021-07-12 20:35:00|360.38|360.28|360.33|360.18|360.43|360.28|360.33|360.18|7
1626122400000|2021-07-12 20:40:00|360.28|360.13|360.08|359.83|360.33|360.13|360.08|359.73|21
1626122700000|2021-07-12 20:45:00|360.03|359.78|360.08|359.83|360.08|359.88|359.98|359.73|3
1626123000000|2021-07-12 20:50:00|360.03|359.88|360.13|359.83|360.13|359.88|360.03|359.83|7
1626123300000|2021-07-12 20:55:00|360.03|359.88|360.18|359.88|360.23|359.88|360.03|359.83|5
1626123600000|2021-07-12 21:00:00|360.23|359.83|360.38|359.83|360.38|359.83|360.23|359.83|0
1626124200000|2021-07-12 21:10:00||359.78||359.78||359.78||359.78|7
1626127200000|2021-07-12 22:00:00|360.48|359.88|360.48|359.88|360.48|359.88|360.38|359.78|0
1626127500000|2021-07-12 22:05:00|360.38|359.78|360.38|359.78|360.38|359.78|360.38|359.78|0
1626128100000|2021-07-12 22:15:00|360.48|359.88|360.38|359.78|360.48|359.88|360.38|359.78|0
1626128400000|2021-07-12 22:20:00|360.48|359.88|360.38|359.78|360.48|359.88|360.38|359.78|0
1626128700000|2021-07-12 22:25:00|360.48|359.88|360.38|359.78|360.48|359.88|360.38|359.78|0
1626130200000|2021-07-12 22:50:00|360.28|359.68|360.28|359.68|360.28|359.68|360.28|359.68|0
1626130800000|2021-07-12 23:00:00|360.38|359.78|360.38|359.78|360.38|359.78|360.28|359.68|0
1626131100000|2021-07-12 23:05:00|360.28|359.68|360.28|359.68|360.38|359.78|360.28|359.68|0
1626131700000|2021-07-12 23:15:00|360.38|359.78|360.38|359.78|360.38|359.78|360.38|359.78|0
1626132300000|2021-07-12 23:25:00|360.28|359.68|360.38|359.78|360.38|359.78|360.28|359.68|0
1626133500000|2021-07-12 23:45:00|360.48|359.88|360.38|359.78|360.48|359.88|360.38|359.78|0
1626133800000|2021-07-12 23:50:00|360.48|359.88|360.48|359.88|360.48|359.88|360.38|359.78|0
1626134400000|2021-07-13 00:00:00|360.18|359.58|360.18|359.58|360.18|359.58|360.18|359.58|0
1626134700000|2021-07-13 00:05:00|360.28|359.68|360.28|359.68|360.28|359.68|360.18|359.58|0
1626135900000|2021-07-13 00:25:00|360.38|359.78|360.48|359.88|360.48|359.88|360.38|359.78|0
1626136200000|2021-07-13 00:30:00|360.33|360.13|360.88|360.68|360.93|360.73|360.33|359.83|170
1626136500000|2021-07-13 00:35:00|360.83|360.73|361.08|360.93|361.33|361.13|360.83|360.63|241
1626136800000|2021-07-13 00:40:00|361.18|360.98|361.18|361.03|361.28|361.13|361.03|360.88|128
1626137100000|2021-07-13 00:45:00|361.28|361.08|361.83|361.68|361.83|361.68|361.23|361.08|446
1626137400000|2021-07-13 00:50:00|361.78|361.63|361.83|361.63|361.88|361.73|361.68|361.53|261
1626137700000|2021-07-13 00:55:00|361.88|361.68|361.88|361.73|361.93|361.78|361.68|361.53|339
1626138000000|2021-07-13 01:00:00|361.83|361.68|361.73|361.53|362.03|361.83|361.18|360.98|1103
1626138300000|2021-07-13 01:05:00|361.78|361.58|362.03|361.83|362.08|361.93|361.73|361.58|587
1626138600000|2021-07-13 01:10:00|361.98|361.78|362.03|361.88|362.08|361.93|361.78|361.58|529
1626138900000|2021-07-13 01:15:00|362.08|361.93|361.88|361.73|362.38|362.18|361.83|361.63|646
1626139200000|2021-07-13 01:20:00|361.93|361.78|361.48|361.28|361.98|361.78|361.38|361.18|373
1626139500000|2021-07-13 01:25:00|361.53|361.33|361.48|361.28|361.73|361.58|361.43|361.28|296
1626139800000|2021-07-13 01:30:00|361.43|361.23|361.13|360.98|361.53|361.38|361.03|360.88|308
1626140100000|2021-07-13 01:35:00|361.18|361.03|361.28|361.08|361.38|361.23|361.13|360.98|271
1626140400000|2021-07-13 01:40:00|361.23|361.13|360.83|360.68|361.23|361.13|360.83|360.68|209
1626140700000|2021-07-13 01:45:00|360.88|360.73|360.88|360.73|360.93|360.78|360.73|360.58|214
1626141000000|2021-07-13 01:50:00|360.93|360.78|360.68|360.53|361.03|360.88|360.68|360.53|384
1626141300000|2021-07-13 01:55:00|360.73|360.58|361.08|360.93|361.08|360.93|360.63|360.48|211
1626141600000|2021-07-13 02:00:00|361.03|360.88|360.93|360.78|361.18|361.03|360.88|360.73|256
1626141900000|2021-07-13 02:05:00|360.98|360.83|360.88|360.73|361.03|360.88|360.88|360.68|197
1626142200000|2021-07-13 02:10:00|360.93|360.78|360.88|360.73|360.98|360.83|360.78|360.63|150
1626142500000|2021-07-13 02:15:00|360.93|360.78|360.93|360.78|360.98|360.83|360.78|360.63|219
1626142800000|2021-07-13 02:20:00|361.03|360.83|361.03|360.88|361.23|361.08|360.98|360.83|216
1626143100000|2021-07-13 02:25:00|361.08|360.93|360.93|360.78|361.13|360.98|360.88|360.73|150
1626143400000|2021-07-13 02:30:00|360.98|360.83|360.78|360.58|361.03|360.88|360.73|360.58|115
1626143700000|2021-07-13 02:35:00|360.73|360.63|360.78|360.58|360.83|360.63|360.58|360.43|272
1626144000000|2021-07-13 02:40:00|360.83|360.63|360.93|360.78|361.03|360.88|360.78|360.63|207
1626144300000|2021-07-13 02:45:00|360.98|360.83|361.18|361.03|361.33|361.18|360.93|360.83|243
1626144600000|2021-07-13 02:50:00|361.23|361.08|361.28|361.13|361.28|361.13|361.18|361.03|74
1626144900000|2021-07-13 02:55:00|361.38|361.23|361.61|361.41|361.61|361.46|361.31|361.16|356
1626145200000|2021-07-13 03:00:00|361.66|361.46|361.66|361.51|361.91|361.76|361.66|361.41|231
1626145500000|2021-07-13 03:05:00|361.71|361.56|361.61|361.46|361.81|361.66|361.51|361.36|228
1626145800000|2021-07-13 03:10:00|361.56|361.41|361.21|361.06|361.56|361.41|361.21|361.06|203
1626146100000|2021-07-13 03:15:00|361.26|361.11|361.61|361.46|361.71|361.56|361.26|361.11|233
1626146400000|2021-07-13 03:20:00|361.66|361.51|361.61|361.41|361.76|361.56|361.56|361.41|110
1626146700000|2021-07-13 03:25:00|361.56|361.46|361.21|361.01|361.66|361.51|361.16|361.01|225
1626147000000|2021-07-13 03:30:00|361.16|360.96|360.61|360.41|361.16|360.96|360.61|360.41|214
1626147300000|2021-07-13 03:35:00|360.56|360.36|360.56|360.41|360.56|360.41|360.36|360.16|241
1626147600000|2021-07-13 03:40:00|360.51|360.36|360.81|360.61|360.86|360.71|360.51|360.36|152
1626147900000|2021-07-13 03:45:00|360.76|360.56|360.71|360.56|360.81|360.56|360.41|360.26|257
1626148200000|2021-07-13 03:50:00|360.76|360.51|360.71|360.51|360.76|360.56|360.51|360.31|244
1626148500000|2021-07-13 03:55:00|360.66|360.56|361.01|360.81|361.16|361.01|360.66|360.51|202
1626148800000|2021-07-13 04:00:00|361.06|360.86|361.31|361.11|361.31|361.11|360.81|360.61|160
1626149100000|2021-07-13 04:05:00|361.36|361.16|361.06|360.86|361.36|361.21|360.91|360.71|159
1626149400000|2021-07-13 04:10:00|361.11|360.91|361.06|360.91|361.41|361.21|361.06|360.91|105
1626149700000|2021-07-13 04:15:00|361.01|360.86|361.26|361.06|361.31|361.16|360.96|360.76|221
1626150000000|2021-07-13 04:20:00|361.31|361.11|361.21|361.01|361.31|361.16|361.06|360.86|171
1626150300000|2021-07-13 04:25:00|361.16|360.96|361.26|361.11|361.36|361.21|360.91|360.76|326
1626150600000|2021-07-13 04:30:00|361.21|361.06|361.66|361.51|361.66|361.51|361.16|361.01|159
1626150900000|2021-07-13 04:35:00|361.71|361.56|361.51|361.36|361.76|361.61|361.41|361.26|414
1626151200000|2021-07-13 04:40:00|361.46|361.31|361.66|361.46|361.66|361.51|361.36|361.21|359
1626151500000|2021-07-13 04:45:00|361.71|361.51|361.71|361.51|361.71|361.56|361.46|361.31|236
1626151800000|2021-07-13 04:50:00|361.61|361.56|361.56|361.36|361.71|361.56|361.41|361.21|186
1626152100000|2021-07-13 04:55:00|361.41|361.26|361.51|361.36|361.51|361.36|361.41|361.21|150
1626152400000|2021-07-13 05:00:00|361.56|361.41|361.56|361.41|361.71|361.56|361.46|361.26|336
1626152700000|2021-07-13 05:05:00|361.51|361.36|361.21|361.06|361.51|361.36|361.21|361.06|156
1626153000000|2021-07-13 05:10:00|361.26|361.11|361.31|361.16|361.31|361.16|361.16|360.96|66
1626153300000|2021-07-13 05:15:00|361.41|361.26|361.51|361.36|361.56|361.41|361.41|361.26|137
1626153600000|2021-07-13 05:20:00|361.56|361.41|361.51|361.36|361.56|361.41|361.31|361.16|126
1626153900000|2021-07-13 05:25:00|361.46|361.31|361.31|361.16|361.56|361.36|361.21|361.06|116
1626154200000|2021-07-13 05:30:00|361.36|361.21|361.26|361.11|361.56|361.36|361.26|361.11|197
1626154500000|2021-07-13 05:35:00|361.21|361.06|361.26|361.06|361.31|361.16|361.11|360.96|184
1626154800000|2021-07-13 05:40:00|361.21|361.11|361.21|361.06|361.36|361.21|361.06|360.91|367
1626155100000|2021-07-13 05:45:00|361.16|361.01|361.31|361.11|361.36|361.21|361.16|361.01|128
1626155400000|2021-07-13 05:50:00|361.36|361.16|361.36|361.21|361.41|361.26|361.31|361.16|39
1626155700000|2021-07-13 05:55:00|361.31|361.16|361.26|361.11|361.31|361.16|361.21|361.01|56
1626156000000|2021-07-13 06:00:00|361.31|361.16|361.26|361.11|361.51|361.36|361.21|361.06|282
1626156300000|2021-07-13 06:05:00|361.31|361.06|361.41|361.26|361.46|361.31|361.21|361.01|92
1626156600000|2021-07-13 06:10:00|361.46|361.31|361.71|361.56|361.71|361.56|361.41|361.21|168
1626156900000|2021-07-13 06:15:00|361.66|361.51|361.61|361.41|361.71|361.56|361.51|361.36|327
1626157200000|2021-07-13 06:20:00|361.66|361.46|361.66|361.51|361.71|361.56|361.56|361.41|102
1626157500000|2021-07-13 06:25:00|361.71|361.56|361.56|361.36|361.71|361.56|361.46|361.31|91
1626157800000|2021-07-13 06:30:00|361.51|361.31|361.61|361.46|361.61|361.46|361.46|361.31|69
1626158100000|2021-07-13 06:35:00|361.66|361.51|361.76|361.61|361.76|361.61|361.66|361.51|96
1626158400000|2021-07-13 06:40:00|361.81|361.66|361.76|361.56|361.91|361.76|361.71|361.51|343
1626158700000|2021-07-13 06:45:00|361.71|361.61|361.76|361.61|361.81|361.66|361.71|361.51|90
1626159000000|2021-07-13 06:50:00|361.71|361.56|361.56|361.41|361.76|361.61|361.56|361.41|110
1626159300000|2021-07-13 06:55:00|361.61|361.46|361.61|361.46|361.71|361.56|361.51|361.31|133
1626159600000|2021-07-13 07:00:00|361.56|361.41|361.66|361.51|361.71|361.56|361.51|361.31|291
1626159900000|2021-07-13 07:05:00|361.61|361.46|361.66|361.51|361.76|361.56|361.46|361.31|182
1626160200000|2021-07-13 07:10:00|361.71|361.46|361.81|361.66|361.81|361.66|361.71|361.46|208
1626160500000|2021-07-13 07:15:00|361.76|361.61|361.91|361.76|361.91|361.76|361.71|361.56|180
1626160800000|2021-07-13 07:20:00|361.86|361.66|361.86|361.71|361.91|361.76|361.71|361.51|299
1626161100000|2021-07-13 07:25:00|361.91|361.76|362.01|361.86|362.01|361.86|361.81|361.66|155
1626161400000|2021-07-13 07:30:00|362.06|361.91|362.01|361.81|362.21|362.01|361.91|361.76|224
1626161700000|2021-07-13 07:35:00|361.96|361.86|361.96|361.81|362.06|361.91|361.81|361.61|180
1626162000000|2021-07-13 07:40:00|362.01|361.76|361.91|361.76|362.01|361.81|361.86|361.71|113
1626162300000|2021-07-13 07:45:00|361.96|361.71|361.86|361.71|361.96|361.71|361.76|361.61|290
1626162600000|2021-07-13 07:50:00|361.81|361.66|361.71|361.56|361.86|361.71|361.66|361.51|316
1626162900000|2021-07-13 07:55:00|361.66|361.51|362.01|361.86|362.06|361.91|361.61|361.46|338
1626163200000|2021-07-13 08:00:00|362.06|361.91|361.71|361.56|362.16|362.01|361.71|361.51|602
1626163500000|2021-07-13 08:05:00|361.76|361.61|361.71|361.51|361.76|361.61|361.56|361.41|221
1626163800000|2021-07-13 08:10:00|361.66|361.56|361.71|361.56|361.71|361.56|361.56|361.36|94
1626164100000|2021-07-13 08:15:00|361.76|361.61|361.76|361.61|361.76|361.61|361.61|361.46|337
1626164400000|2021-07-13 08:20:00|361.81|361.56|361.56|361.41|361.81|361.66|361.56|361.41|454
1626164700000|2021-07-13 08:25:00|361.61|361.46|361.61|361.46|361.71|361.56|361.56|361.41|172
1626165000000|2021-07-13 08:30:00|361.66|361.51|361.81|361.66|361.86|361.71|361.51|361.36|380
1626165300000|2021-07-13 08:35:00|361.76|361.61|361.81|361.66|361.96|361.81|361.76|361.61|336
1626165600000|2021-07-13 08:40:00|361.76|361.61|361.86|361.71|361.91|361.76|361.66|361.51|266
1626165900000|2021-07-13 08:45:00|361.91|361.76|361.76|361.61|361.91|361.76|361.66|361.51|193
1626166200000|2021-07-13 08:50:00|361.81|361.66|361.91|361.76|361.96|361.76|361.66|361.51|681
1626166500000|2021-07-13 08:55:00|361.96|361.81|362.01|361.86|362.11|361.96|361.81|361.66|720
1626166800000|2021-07-13 09:00:00|362.06|361.91|361.76|361.51|362.11|361.91|361.71|361.51|604
1626167100000|2021-07-13 09:05:00|361.66|361.56|361.76|361.61|361.86|361.71|361.66|361.51|296
1626167400000|2021-07-13 09:10:00|361.71|361.56|361.66|361.51|361.76|361.56|361.51|361.36|187
1626167700000|2021-07-13 09:15:00|361.71|361.46|362.06|361.81|362.06|361.86|361.66|361.46|221
1626168000000|2021-07-13 09:20:00|362.21|361.61|362.11|361.51|362.21|361.61|362.11|361.51|0
1626168300000|2021-07-13 09:25:00|||||||||4
1626168600000|2021-07-13 09:30:00|362.21|361.61|362.21|361.61|362.21|361.61|362.11|361.51|0
1626168900000|2021-07-13 09:35:00|362.11|361.51|362.11|361.51|362.21|361.61|362.11|361.51|0
1626169200000|2021-07-13 09:40:00|362.21|361.61|362.11|361.51|362.21|361.61|362.11|361.51|0
1626169500000|2021-07-13 09:45:00|362.21|361.61|362.11|361.51|362.21|361.61|362.11|361.51|0
1626169800000|2021-07-13 09:50:00|362.21|361.61|361.76|361.61|362.21|361.61|361.71|361.51|7
1626170100000|2021-07-13 09:55:00|361.66|361.56|361.76|361.56|361.86|361.66|361.61|361.46|80
1626170400000|2021-07-13 10:00:00|361.71|361.51|361.91|361.71|361.91|361.71|361.66|361.51|32
1626170700000|2021-07-13 10:05:00||361.66||361.71||361.71||361.66|3
1626171000000|2021-07-13 10:10:00|361.86|361.66|361.91|361.66|361.91|361.71|361.86|361.66|4
1626171300000|2021-07-13 10:15:00||361.71||361.71||361.71||361.66|4
1626171600000|2021-07-13 10:20:00|361.86|361.66|361.81|361.66|361.86|361.66|361.76|361.56|33
1626171900000|2021-07-13 10:25:00|361.76|361.61|361.76|361.61|361.81|361.66|361.76|361.61|32
1626172200000|2021-07-13 10:30:00|361.71|361.56|361.71|361.51|361.71|361.56|361.71|361.51|7
1626172500000|2021-07-13 10:35:00|361.76|361.56|361.81|361.61|361.81|361.66|361.76|361.56|2
1626172800000|2021-07-13 10:40:00|361.76|361.56|361.71|361.51|361.76|361.56|361.71|361.51|9
1626173100000|2021-07-13 10:45:00|361.81|361.66|361.71|361.51|361.81|361.66|361.71|361.51|57
1626173400000|2021-07-13 10:50:00||361.56||361.56||361.56||361.56|3
1626173700000|2021-07-13 10:55:00||361.51||361.51||361.51||361.51|0
1626174000000|2021-07-13 11:00:00|361.61|361.46|361.26|361.06|361.61|361.46|361.26|361.06|125
1626174300000|2021-07-13 11:05:00|361.16|361.11|361.16|361.01|361.21|361.11|361.16|360.96|62
1626174600000|2021-07-13 11:10:00|361.11|360.96|361.16|361.01|361.16|361.01|361.11|360.96|15
1626174900000|2021-07-13 11:15:00|361.21|361.06|361.21|361.06|361.21|361.06|361.11|360.96|5
1626175200000|2021-07-13 11:20:00|361.26|361.01|361.26|361.11|361.26|361.11|361.26|361.01|1
1626175500000|2021-07-13 11:25:00|361.31|361.16|361.31|361.16|361.31|361.16|361.26|361.11|6
1626175800000|2021-07-13 11:30:00|361.36|361.21|361.51|361.31|361.56|361.41|361.36|361.21|9
1626176100000|2021-07-13 11:35:00|361.46||361.46||361.51||361.46||0
1626176400000|2021-07-13 11:40:00|361.51|361.36|361.71|361.51|361.71|361.51|361.46|361.36|0
1626177000000|2021-07-13 11:50:00|361.76|361.56|361.81|361.61|361.86|361.66|361.76|361.56|45
1626177300000|2021-07-13 11:55:00|361.86|361.66|361.76|361.61|361.86|361.71|361.66|361.51|17
1626177600000|2021-07-13 12:00:00|361.71|361.56|361.81|361.66|361.81|361.66|361.71|361.51|63
1626177900000|2021-07-13 12:05:00|361.86|361.61|361.91|361.71|361.91|361.76|361.81|361.61|64
1626178200000|2021-07-13 12:10:00|361.96|361.76|361.91|361.71|362.01|361.86|361.91|361.66|81
1626178500000|2021-07-13 12:15:00|361.96|361.76|361.91|361.71|361.96|361.81|361.91|361.71|61
1626178800000|2021-07-13 12:20:00|361.96|361.76|361.96|361.71|362.01|361.86|361.96|361.71|46
1626179100000|2021-07-13 12:25:00|361.81|361.66|361.96|361.61|361.96|361.71|361.81|361.56|19
1626179400000|2021-07-13 12:30:00|361.56|361.56|361.56|361.26|361.71|361.56|361.21|361.06|93
1626179700000|2021-07-13 12:35:00|361.51|361.21|361.31|361.06|361.56|361.31|361.26|361.06|17
1626180000000|2021-07-13 12:40:00|361.36|361.11|361.56|361.26|361.61|361.31|361.36|361.06|24
1626180300000|2021-07-13 12:45:00|361.51|361.21|361.46|361.26|361.61|361.31|361.36|361.16|33
1626180600000|2021-07-13 12:50:00|361.41|361.21|361.11|360.91|361.46|361.21|361.06|360.86|62
1626180900000|2021-07-13 12:55:00|361.06|360.96|360.61|360.41|361.11|360.96|360.56|360.41|36
1626181200000|2021-07-13 13:00:00|360.56|360.46|360.86|360.61|360.86|360.61|360.46|360.31|27
1626181500000|2021-07-13 13:05:00|360.81|360.56|361.11|360.91|361.11|360.91|360.76|360.56|13
1626181800000|2021-07-13 13:10:00|361.06|360.86|361.11|360.91|361.11|360.91|360.96|360.76|15
1626182100000|2021-07-13 13:15:00|361.06|360.86|361.16|360.91|361.16|360.91|361.06|360.86|2
1626182400000|2021-07-13 13:20:00|361.11|360.96|361.36|361.16|361.36|361.21|361.11|360.96|21
1626182700000|2021-07-13 13:25:00|361.41|361.21|361.51|361.31|361.56|361.41|361.41|361.16|30
1626183000000|2021-07-13 13:30:00|361.56|361.41|361.76|361.51|361.76|361.51|361.56|361.41|34
1626183300000|2021-07-13 13:35:00|361.71|361.46|361.61|361.36|361.71|361.51|361.56|361.31|32
1626183600000|2021-07-13 13:40:00|361.66|361.41|361.71|361.46|361.76|361.51|361.61|361.36|5
1626183900000|2021-07-13 13:45:00|361.66|361.51|361.76|361.51|361.81|361.51|361.66|361.46|8
1626184200000|2021-07-13 13:50:00|361.71|361.56|361.96|361.71|361.96|361.76|361.71|361.56|20
1626184500000|2021-07-13 13:55:00|361.91|361.66|361.61|361.41|361.96|361.66|361.61|361.41|24
1626184800000|2021-07-13 14:00:00|361.66|361.46|361.81|361.61|361.91|361.71|361.61|361.46|181
1626185100000|2021-07-13 14:05:00|361.86|361.56|361.81|361.66|361.86|361.71|361.76|361.56|20
1626185400000|2021-07-13 14:10:00|361.86|361.61|361.66|361.46|361.86|361.71|361.61|361.46|23
1626185700000|2021-07-13 14:15:00|361.71|361.51|361.86|361.71|361.86|361.71|361.66|361.46|20
1626186000000|2021-07-13 14:20:00|361.81|361.66|361.96|361.76|361.96|361.76|361.76|361.56|20
1626186300000|2021-07-13 14:25:00|361.91|361.71|361.91|361.71|361.96|361.71|361.81|361.66|25
1626186600000|2021-07-13 14:30:00|361.96|361.76|361.91|361.71|361.96|361.81|361.86|361.66|17
1626186900000|2021-07-13 14:35:00|361.81|361.61|361.81|361.66|361.86|361.71|361.76|361.56|21
1626187200000|2021-07-13 14:40:00|361.86|361.71|361.56|361.36|361.86|361.71|361.56|361.36|37
1626187500000|2021-07-13 14:45:00|361.61|361.41|361.66|361.46|361.66|361.51|361.56|361.36|33
1626187800000|2021-07-13 14:50:00|361.61|361.51|361.56|361.36|361.66|361.51|361.56|361.36|29
1626188100000|2021-07-13 14:55:00|361.61|361.41|361.66|361.46|361.76|361.61|361.56|361.36|51
1626188400000|2021-07-13 15:00:00|361.71|361.51|361.71|361.51|361.76|361.56|361.71|361.51|7
1626188700000|2021-07-13 15:05:00|361.61|361.46|361.71|361.51|361.71|361.51|361.61|361.41|9
1626189000000|2021-07-13 15:10:00||361.46||361.56||361.56||361.46|3
1626189300000|2021-07-13 15:15:00|361.66|361.51|361.56|361.41|361.66|361.51|361.56|361.41|12
1626189600000|2021-07-13 15:20:00|361.61|361.46|361.61|361.46|361.66|361.51|361.61|361.46|13
1626189900000|2021-07-13 15:25:00|361.56|361.41|361.66|361.51|361.66|361.51|361.56|361.41|33
1626190200000|2021-07-13 15:30:00|361.61|361.46|361.66|361.51|361.66|361.51|361.61|361.46|14
1626190500000|2021-07-13 15:35:00|361.71|361.56|361.71|361.56|361.76|361.61|361.61|361.46|16
1626190800000|2021-07-13 15:40:00|361.76|361.51|361.71|361.46|361.76|361.51|361.71|361.46|14
1626191100000|2021-07-13 15:45:00||361.51||361.51||361.51||361.51|2
1626191400000|2021-07-13 15:50:00|361.76|361.46|361.56|361.41|361.76|361.51|361.51|361.31|44
1626191700000|2021-07-13 15:55:00|361.61|361.36|361.66|361.46|361.66|361.46|361.56|361.36|6
1626192000000|2021-07-13 16:00:00|361.61|361.41|361.61|361.41|361.71|361.51|361.56|361.41|18
1626192300000|2021-07-13 16:05:00|361.56||361.61||361.66||361.56||0
1626192600000|2021-07-13 16:10:00|361.66|361.36|361.56|361.41|361.66|361.41|361.51|361.36|12
1626192900000|2021-07-13 16:15:00|361.51|361.36|361.56|361.36|361.56|361.36|361.51|361.31|4
1626193200000|2021-07-13 16:20:00|361.51|361.31|361.51|361.31|361.56|361.36|361.46|361.31|2
1626193500000|2021-07-13 16:25:00|361.46|361.36|361.56|361.41|361.56|361.41|361.46|361.31|4
1626193800000|2021-07-13 16:30:00|361.51|361.36|361.51|361.31|361.51|361.36|361.36|361.21|28
1626194400000|2021-07-13 16:40:00|361.46|361.36|361.51|361.31|361.51|361.36|361.46|361.31|4
1626194700000|2021-07-13 16:45:00|361.46|361.36|361.71|361.46|361.71|361.51|361.46|361.36|20
1626195000000|2021-07-13 16:50:00|361.66|361.41|361.51|361.31|361.66|361.41|361.51|361.31|3
1626195300000|2021-07-13 16:55:00|361.46|361.26|361.61|361.41|361.61|361.41|361.41|361.26|6
1626195600000|2021-07-13 17:00:00|361.66|361.46|361.51|361.21|361.66|361.51|361.46|361.21|34
1626195900000|2021-07-13 17:05:00|361.46|361.16|361.31|361.06|361.46|361.16|361.21|361.01|25
1626196200000|2021-07-13 17:10:00||361.01||360.96||361.06||360.96|7
1626196500000|2021-07-13 17:15:00|361.06|360.91|360.71|360.51|361.06|360.91|360.71|360.51|9
1626196800000|2021-07-13 17:20:00|360.76|360.56|361.01|360.71|361.06|360.71|360.76|360.56|2
1626197100000|2021-07-13 17:25:00|360.96|360.66|360.96|360.71|361.01|360.71|360.81|360.61|3
1626197400000|2021-07-13 17:30:00|360.91|360.66|360.91|360.66|360.96|360.71|360.81|360.66|3
1626197700000|2021-07-13 17:35:00|360.86|360.71|360.76|360.51|360.91|360.71|360.71|360.51|10
1626198000000|2021-07-13 17:40:00|360.71|360.56|360.76|360.51|360.86|360.66|360.71|360.46|4
1626198300000|2021-07-13 17:45:00|360.71|360.56|360.71|360.51|360.86|360.66|360.71|360.51|6
1626198600000|2021-07-13 17:50:00|360.76|360.46|360.71|360.51|360.76|360.61|360.71|360.46|3
1626198900000|2021-07-13 17:55:00|360.76|360.56|360.81|360.61|360.91|360.71|360.71|360.56|1
1626199200000|2021-07-13 18:00:00|360.76|360.56|360.51|360.31|360.76|360.61|360.41|360.26|44
1626199500000|2021-07-13 18:05:00|360.56|360.36|360.76|360.51|360.81|360.51|360.56|360.36|4
1626199800000|2021-07-13 18:10:00|360.81||360.81||360.81||360.71||4
1626200100000|2021-07-13 18:15:00|360.76|360.56|360.76|360.56|360.81|360.56|360.71|360.56|3
1626200400000|2021-07-13 18:20:00|360.81|360.61|360.81|360.66|360.81|360.66|360.76|360.56|4
1626200700000|2021-07-13 18:25:00|360.91|360.71|360.96|360.71|361.01|360.71|360.91|360.66|5
1626201000000|2021-07-13 18:30:00|360.81|360.66|360.91|360.66|360.96|360.71|360.81|360.66|3
1626201300000|2021-07-13 18:35:00|360.86|360.71|360.91|360.71|360.91|360.71|360.86|360.66|1
1626201600000|2021-07-13 18:40:00|360.86|360.66|360.76|360.56|360.91|360.71|360.76|360.56|4
1626201900000|2021-07-13 18:45:00|360.81|360.61|360.86|360.66|360.86|360.66|360.76|360.56|0
1626202200000|2021-07-13 18:50:00|360.81|360.61|360.86|360.66|360.86|360.71|360.81|360.61|5
1626202500000|2021-07-13 18:55:00|360.81|360.61|360.91|360.71|360.91|360.71|360.81|360.61|2
1626202800000|2021-07-13 19:00:00|360.86|360.66|360.91|360.71|360.96|360.71|360.86|360.66|4
1626203100000|2021-07-13 19:05:00|360.96|360.66|360.86|360.66|360.96|360.66|360.86|360.61|6
1626203400000|2021-07-13 19:10:00|360.91|360.61|360.91|360.66|360.91|360.76|360.71|360.56|10
1626203700000|2021-07-13 19:15:00|360.86|360.71|360.91|360.66|360.96|360.71|360.86|360.66|16
1626204000000|2021-07-13 19:20:00|360.96|360.71|360.81|360.66|360.96|360.71|360.81|360.66|3
1626204300000|2021-07-13 19:25:00|360.86|360.71|360.81|360.61|360.86|360.71|360.76|360.56|2
1626204600000|2021-07-13 19:30:00|360.76|360.56|360.91|360.71|360.91|360.71|360.76|360.56|1
1626204900000|2021-07-13 19:35:00|360.96|360.66|360.96|360.71|360.96|360.71|360.91|360.66|2
1626205200000|2021-07-13 19:40:00|360.91|360.66|360.96|360.71|360.96|360.71|360.91|360.66|1
1626205500000|2021-07-13 19:45:00|360.91|360.66|360.86|360.61|360.96|360.66|360.81|360.61|16
1626205800000|2021-07-13 19:50:00|360.81|360.66|360.91|360.71|360.96|360.76|360.76|360.56|29
1626206100000|2021-07-13 19:55:00|360.96|360.66|361.01|360.71|361.06|360.71|360.91|360.66|20
1626206400000|2021-07-13 20:00:00|360.96|360.91|361.16|360.91|361.16|360.96|360.96|360.81|28
1626206700000|2021-07-13 20:05:00|361.21|360.96|361.21|360.91|361.21|361.06|361.16|360.91|15
1626207000000|2021-07-13 20:10:00|361.16||361.21||361.21||361.16||0
1626207300000|2021-07-13 20:15:00|361.16||361.16||361.21||361.16||0
1626207600000|2021-07-13 20:20:00|361.11|360.86|361.11|360.86|361.11|360.86|361.11|360.86|2
1626207900000|2021-07-13 20:25:00|361.16|361.01|361.11|360.86|361.16|361.01|361.11|360.86|10
1626208200000|2021-07-13 20:30:00||360.81||360.86||360.86||360.81|3
1626208500000|2021-07-13 20:35:00||360.81||360.86||360.86||360.81|0
1626208800000|2021-07-13 20:40:00|361.16|360.91|361.11|360.96|361.16|361.01|361.06|360.76|12
1626209100000|2021-07-13 20:45:00||360.91||360.76||360.91||360.76|3
1626209400000|2021-07-13 20:50:00||360.71||360.71||360.71||360.71|0
1626209700000|2021-07-13 20:55:00|361.16|360.76|361.21|361.01|361.21|361.01|361.11|360.76|14
1626210000000|2021-07-13 21:00:00|361.41|360.86|361.41|360.41|361.41|360.86|361.41|360.36|0
1626210300000|2021-07-13 21:05:00|361.36|360.36|361.41|360.36|361.41|360.36|361.16|360.36|0
1626210600000|2021-07-13 21:10:00|361.36|360.41|361.01|360.41|361.56|360.86|361.01|360.36|8
1626213600000|2021-07-13 22:00:00|361.11|360.51|361.11|360.51|361.11|360.51|361.01|360.41|0
1626213900000|2021-07-13 22:05:00|361.01|360.41|361.11|360.51|361.11|360.51|361.01|360.41|0
1626215400000|2021-07-13 22:30:00|361.21|360.61|361.21|360.61|361.21|360.61|361.11|360.51|0
1626216900000|2021-07-13 22:55:00|361.11|360.51|361.11|360.51|361.21|360.61|361.11|360.51|0
1626217200000|2021-07-13 23:00:00|361.21|360.61|361.11|360.51|361.21|360.61|361.11|360.51|0
1626217500000|2021-07-13 23:05:00|361.21|360.61|361.21|360.61|361.21|360.61|361.11|360.51|0
1626217800000|2021-07-13 23:10:00|361.11|360.51|361.11|360.51|361.21|360.61|361.11|360.51|0
1626218100000|2021-07-13 23:15:00|361.21|360.61|361.21|360.61|361.21|360.61|361.11|360.51|0
1626218700000|2021-07-13 23:25:00|361.11|360.51|361.11|360.51|361.21|360.61|361.11|360.51|0
1626219300000|2021-07-13 23:35:00|361.01|360.41|361.11|360.51|361.11|360.51|361.01|360.41|0
1626219600000|2021-07-13 23:40:00|361.01|360.41|361.01|360.41|361.11|360.51|361.01|360.41|0
1626219900000|2021-07-13 23:45:00|360.91|360.31|360.91|360.31|360.91|360.31|360.81|360.21|0
1626220200000|2021-07-13 23:50:00|360.81|360.21|360.91|360.31|360.91|360.31|360.81|360.21|0
1626220500000|2021-07-13 23:55:00|360.81|360.21|360.71|360.11|360.91|360.31|360.61|360.01|0
1626220800000|2021-07-14 00:00:00|360.81|360.21|360.81|360.21|360.81|360.21|360.81|360.21|0
1626221100000|2021-07-14 00:05:00|360.91|360.31|360.81|360.21|360.91|360.31|360.81|360.21|0
1626221400000|2021-07-14 00:10:00|360.91|360.31|360.81|360.21|360.91|360.31|360.81|360.21|0
1626221700000|2021-07-14 00:15:00|360.91|360.31|360.81|360.21|360.91|360.31|360.81|360.21|0
1626222000000|2021-07-14 00:20:00|360.71|360.11|360.71|360.11|360.91|360.31|360.71|360.11|0
1626222300000|2021-07-14 00:25:00|360.61|360.01|360.71|360.11|360.71|360.11|360.61|360.01|0
1626222600000|2021-07-14 00:30:00|360.66|360.31|361.66|361.46|361.76|361.56|360.66|360.31|579
1626222900000|2021-07-14 00:35:00|361.61|361.51|360.71|360.51|361.61|361.51|360.71|360.51|363
1626223200000|2021-07-14 00:40:00|360.66|360.46|360.61|360.41|360.96|360.76|360.61|360.41|355
1626223500000|2021-07-14 00:45:00|360.56|360.51|360.56|360.36|360.81|360.66|360.56|360.36|279
1626223800000|2021-07-14 00:50:00|360.61|360.41|360.71|360.51|360.81|360.61|360.56|360.36|198
1626224100000|2021-07-14 00:55:00|360.76|360.56|360.96|360.81|361.16|360.96|360.76|360.56|151
1626224400000|2021-07-14 01:00:00|361.01|360.86|360.16|360.01|361.16|360.96|360.06|359.91|696
1626224700000|2021-07-14 01:05:00|360.21|360.06|360.16|359.96|360.51|360.36|360.11|359.91|368
1626225000000|2021-07-14 01:10:00|360.26|360.01|360.76|360.56|360.76|360.61|360.21|360.01|314
1626225300000|2021-07-14 01:15:00|360.71|360.61|360.46|360.31|360.71|360.61|360.41|360.26|311
1626225600000|2021-07-14 01:20:00|360.51|360.36|360.61|360.41|360.71|360.51|360.21|360.06|482
1626225900000|2021-07-14 01:25:00|360.56|360.46|361.31|361.11|361.31|361.16|360.51|360.31|372
1626226200000|2021-07-14 01:30:00|361.26|361.16|361.16|361.01|361.46|361.31|360.86|360.71|330
1626226500000|2021-07-14 01:35:00|361.11|360.96|361.11|360.96|361.31|361.16|361.11|360.91|175
1626226800000|2021-07-14 01:40:00|361.16|360.91|361.21|361.06|361.31|361.16|361.11|360.91|235
1626227100000|2021-07-14 01:45:00|361.26|361.11|361.51|361.36|361.61|361.46|361.26|361.06|263
1626227400000|2021-07-14 01:50:00|361.46|361.31|361.86|361.71|362.16|362.01|361.41|361.26|657
1626227700000|2021-07-14 01:55:00|361.81|361.66|361.72|361.52|361.91|361.76|361.71|361.52|252
1626228000000|2021-07-14 02:00:00|361.67|361.47|361.27|361.07|361.72|361.52|361.12|360.97|207
1626228300000|2021-07-14 02:05:00|361.22|361.12|360.82|360.62|361.27|361.12|360.82|360.62|86
1626228600000|2021-07-14 02:10:00|360.77|360.67|360.92|360.77|361.12|360.92|360.62|360.42|396
1626228900000|2021-07-14 02:15:00|360.97|360.72|361.37|361.22|361.37|361.22|360.87|360.72|428
1626229200000|2021-07-14 02:20:00|361.47|361.17|361.57|361.42|361.57|361.42|361.27|361.07|434
1626229500000|2021-07-14 02:25:00|361.52|361.37|361.27|361.07|361.57|361.42|361.22|361.07|203
1626229800000|2021-07-14 02:30:00|361.22|361.12|361.32|361.12|361.52|361.37|361.22|361.12|225
1626230100000|2021-07-14 02:35:00|361.27|361.17|361.32|361.17|361.52|361.32|361.27|361.07|145
1626230400000|2021-07-14 02:40:00|361.27|361.12|361.17|361.02|361.42|361.22|361.12|360.92|114
1626230700000|2021-07-14 02:45:00|361.12|360.97|360.67|360.52|361.12|360.97|360.67|360.52|238
1626231000000|2021-07-14 02:50:00|360.72|360.57|360.82|360.67|360.87|360.67|360.72|360.52|70
1626231300000|2021-07-14 02:55:00|360.77|360.62|360.87|360.67|361.07|360.92|360.77|360.62|280
1626231600000|2021-07-14 03:00:00|360.82|360.72|360.92|360.77|361.02|360.87|360.82|360.72|238
1626231900000|2021-07-14 03:05:00|360.97|360.72|360.42|360.27|360.97|360.82|360.42|360.27|440
1626232200000|2021-07-14 03:10:00|360.47|360.32|360.67|360.52|360.77|360.62|360.42|360.32|323
1626232500000|2021-07-14 03:15:00|360.72|360.57|360.92|360.77|360.97|360.77|360.67|360.52|248
1626232800000|2021-07-14 03:20:00|360.97|360.82|360.52|360.37|360.97|360.82|360.52|360.37|152
1626233100000|2021-07-14 03:25:00|360.57|360.42|360.32|360.17|360.57|360.42|360.27|360.12|118
1626233400000|2021-07-14 03:30:00|360.27|360.12|360.22|360.07|360.37|360.17|360.22|360.02|199
1626233700000|2021-07-14 03:35:00|360.27|360.12|360.37|360.22|360.42|360.27|360.27|360.12|124
1626234000000|2021-07-14 03:40:00|360.42|360.17|360.12|359.97|360.42|360.17|360.07|359.92|87
1626234300000|2021-07-14 03:45:00|360.07|359.92|360.02|359.87|360.07|359.92|359.97|359.82|77
1626234600000|2021-07-14 03:50:00|359.97|359.82|360.27|360.12|360.27|360.12|359.97|359.82|214
1626234900000|2021-07-14 03:55:00|360.22|360.07|360.47|360.27|360.57|360.37|360.17|360.02|251
1626235200000|2021-07-14 04:00:00|360.42|360.32|361.02|360.87|361.02|360.87|360.42|360.27|235
1626235500000|2021-07-14 04:05:00|361.07|360.82|361.02|360.87|361.12|360.97|360.87|360.67|444
1626235800000|2021-07-14 04:10:00|361.07|360.92|360.82|360.62|361.12|360.97|360.77|360.62|346
1626236100000|2021-07-14 04:15:00|360.87|360.67|360.97|360.82|361.07|360.92|360.82|360.67|183
1626236400000|2021-07-14 04:20:00|360.92|360.77|361.12|360.97|361.12|360.97|360.92|360.72|294
1626236700000|2021-07-14 04:25:00|361.07|360.92|361.12|360.97|361.32|361.12|361.02|360.87|408
1626237000000|2021-07-14 04:30:00|361.07|360.92|361.37|361.22|361.37|361.22|361.02|360.87|289
1626237300000|2021-07-14 04:35:00|361.42|361.27|361.22|361.07|361.47|361.32|361.22|361.07|203
1626237600000|2021-07-14 04:40:00|361.27|361.12|361.37|361.17|361.47|361.32|361.27|361.12|419
1626237900000|2021-07-14 04:45:00|361.32|361.12|361.47|361.27|361.47|361.32|361.27|361.12|278
1626238200000|2021-07-14 04:50:00|361.52|361.32|361.52|361.32|361.57|361.42|361.42|361.27|148
1626238500000|2021-07-14 04:55:00|361.57|361.37|361.37|361.22|361.57|361.42|361.37|361.22|149
1626238800000|2021-07-14 05:00:00|361.27|361.12|360.62|360.47|361.37|361.22|360.62|360.47|615
1626239100000|2021-07-14 05:05:00|360.67|360.52|360.77|360.62|361.27|361.07|360.67|360.47|805
1626239400000|2021-07-14 05:10:00|360.72|360.57|360.77|360.62|360.82|360.67|360.57|360.42|359
1626239700000|2021-07-14 05:15:00|360.72|360.57|360.67|360.52|360.77|360.62|360.57|360.42|67
1626240000000|2021-07-14 05:20:00|360.62|360.47|360.57|360.42|360.62|360.47|360.42|360.22|200
1626240300000|2021-07-14 05:25:00|360.52|360.37|360.57|360.42|360.62|360.47|360.42|360.27|275
1626240600000|2021-07-14 05:30:00|360.62|360.47|360.87|360.72|360.87|360.72|360.62|360.47|88
1626240900000|2021-07-14 05:35:00|360.92|360.77|360.97|360.82|361.07|360.92|360.92|360.77|92
1626241200000|2021-07-14 05:40:00|360.92|360.77|360.72|360.57|360.92|360.77|360.67|360.52|120
1626241500000|2021-07-14 05:45:00|360.77|360.62|360.62|360.47|360.82|360.67|360.62|360.47|96
1626241800000|2021-07-14 05:50:00|360.67|360.52|360.62|360.42|360.67|360.52|360.57|360.37|71
1626242100000|2021-07-14 05:55:00|360.57|360.47|360.32|360.17|360.67|360.52|360.27|360.12|429
1626242400000|2021-07-14 06:00:00|360.37|360.22|360.27|360.07|360.37|360.22|359.92|359.77|355
1626242700000|2021-07-14 06:05:00|360.22|360.02|360.12|359.97|360.27|360.07|360.02|359.87|149
1626243000000|2021-07-14 06:10:00|360.17|360.02|360.17|359.97|360.32|360.12|359.97|359.82|409
1626243300000|2021-07-14 06:15:00|360.12|360.02|360.22|360.07|360.22|360.07|360.07|359.92|281
1626243600000|2021-07-14 06:20:00|360.17|360.02|360.37|360.17|360.37|360.22|360.02|359.87|351
1626243900000|2021-07-14 06:25:00|360.42|360.22|360.27|360.12|360.42|360.27|360.22|360.02|112
1626244200000|2021-07-14 06:30:00|360.32|360.17|360.52|360.32|360.52|360.37|360.12|359.97|216
1626244500000|2021-07-14 06:35:00|360.47|360.37|360.22|360.02|360.57|360.37|360.22|360.02|381
1626244800000|2021-07-14 06:40:00|360.27|360.07|360.07|359.92|360.37|360.22|359.82|359.67|393
1626245100000|2021-07-14 06:45:00|360.02|359.87|360.02|359.82|360.12|359.92|359.92|359.77|153
1626245400000|2021-07-14 06:50:00|359.97|359.87|360.07|359.87|360.12|359.92|359.97|359.82|127
1626245700000|2021-07-14 06:55:00|360.02|359.92|360.17|360.02|360.17|360.02|360.02|359.87|44
1626246000000|2021-07-14 07:00:00|360.12|359.97|360.17|360.02|360.22|360.07|360.07|359.92|188
1626246300000|2021-07-14 07:05:00|360.27|360.07|359.97|359.82|360.37|360.22|359.92|359.72|219
1626246600000|2021-07-14 07:10:00|360.02|359.87|359.82|359.62|360.02|359.87|359.67|359.52|400
1626246900000|2021-07-14 07:15:00|359.77|359.67|359.67|359.47|360.02|359.82|359.57|359.42|253
1626247200000|2021-07-14 07:20:00|359.62|359.42|359.82|359.62|359.92|359.77|359.62|359.42|199
1626247500000|2021-07-14 07:25:00|359.77|359.57|359.92|359.72|360.02|359.87|359.52|359.37|227
1626247800000|2021-07-14 07:30:00|359.87|359.77|359.77|359.57|359.92|359.77|359.72|359.52|169
1626248100000|2021-07-14 07:35:00|359.72|359.62|360.02|359.87|360.02|359.87|359.72|359.57|144
1626248400000|2021-07-14 07:40:00|360.07|359.92|359.87|359.67|360.17|360.02|359.77|359.62|187
1626248700000|2021-07-14 07:45:00|359.82|359.72|359.67|359.52|359.92|359.72|359.52|359.37|187
1626249000000|2021-07-14 07:50:00|359.62|359.47|359.72|359.57|359.92|359.72|359.62|359.47|110
1626249300000|2021-07-14 07:55:00|359.77|359.62|359.47|359.32|359.82|359.67|359.47|359.32|182
1626249600000|2021-07-14 08:00:00|359.52|359.37|359.57|359.42|359.67|359.52|359.42|359.22|274
1626249900000|2021-07-14 08:05:00|359.52|359.37|359.37|359.17|359.57|359.37|359.27|359.12|311
1626250200000|2021-07-14 08:10:00|359.32|359.22|359.27|359.12|359.37|359.22|359.17|359.02|281
1626250500000|2021-07-14 08:15:00|359.22|359.07|359.22|359.02|359.27|359.12|359.17|358.97|164
1626250800000|2021-07-14 08:20:00|359.17|359.07|359.52|359.32|359.62|359.47|359.02|358.87|658
1626251100000|2021-07-14 08:25:00|359.47|359.37|359.82|359.67|359.82|359.67|359.32|359.12|610
1626251400000|2021-07-14 08:30:00|359.87|359.72|359.62|359.42|359.97|359.82|359.47|359.32|531
1626251700000|2021-07-14 08:35:00|359.57|359.47|359.62|359.47|359.77|359.62|359.42|359.27|492
1626252000000|2021-07-14 08:40:00|359.67|359.42|359.82|359.62|359.82|359.67|359.42|359.22|507
1626252300000|2021-07-14 08:45:00|359.77|359.57|359.82|359.67|359.92|359.77|359.67|359.52|476
1626252600000|2021-07-14 08:50:00|359.87|359.62|359.87|359.72|359.92|359.77|359.77|359.57|310
1626252900000|2021-07-14 08:55:00|359.82|359.67|359.97|359.82|360.02|359.82|359.82|359.67|435
1626253200000|2021-07-14 09:00:00|360.02|359.87|359.97|359.82|360.02|359.87|359.72|359.57|785
1626253500000|2021-07-14 09:05:00|360.02|359.87|359.92|359.67|360.27|360.12|359.82|359.62|692
1626253800000|2021-07-14 09:10:00|359.97|359.72|360.27|360.12|360.32|360.17|359.97|359.72|228
1626254100000|2021-07-14 09:15:00|360.32|360.17|360.52|360.32|360.52|360.37|360.32|360.17|310
1626254400000|2021-07-14 09:20:00|360.77|360.17|360.67|360.07|360.77|360.17|360.67|360.07|0
1626254700000|2021-07-14 09:25:00|360.77|360.17|360.77|360.17|360.77|360.17|360.67|360.07|9
1626255000000|2021-07-14 09:30:00|360.87|360.27|360.87|360.27|360.87|360.27|360.77|360.17|0
1626255300000|2021-07-14 09:35:00|360.77|360.17|360.77|360.17|360.87|360.27|360.77|360.17|0
1626255600000|2021-07-14 09:40:00|360.87|360.27|360.87|360.27|360.87|360.27|360.87|360.27|0
1626256200000|2021-07-14 09:50:00|360.52|360.37|360.37|360.22|360.57|360.42|360.32|360.17|36
1626256500000|2021-07-14 09:55:00|360.32|360.17|360.27|360.12|360.32|360.17|360.27|360.12|11
1626256800000|2021-07-14 10:00:00|360.22|360.02|360.42|360.17|360.42|360.17|360.17|360.02|9
1626257100000|2021-07-14 10:05:00|360.37||360.32||360.42||360.32||0
1626257400000|2021-07-14 10:10:00|360.37|360.22|360.42|360.22|360.47|360.27|360.32|360.17|10
1626257700000|2021-07-14 10:15:00|360.37|360.27|360.37|360.22|360.47|360.27|360.37|360.22|8
1626258000000|2021-07-14 10:20:00|360.42|360.27|360.57|360.37|360.57|360.37|360.37|360.22|3
1626258300000|2021-07-14 10:25:00|360.52|360.32|360.37|360.22|360.52|360.32|360.37|360.22|12
1626258600000|2021-07-14 10:30:00|360.42|360.27|360.57|360.37|360.57|360.37|360.42|360.27|30
1626258900000|2021-07-14 10:35:00|360.52|360.42|360.52|360.37|360.62|360.47|360.52|360.37|9
1626259200000|2021-07-14 10:40:00|360.57|360.32|360.57|360.37|360.62|360.42|360.47|360.32|19
1626259500000|2021-07-14 10:45:00|360.52|360.42|360.62|360.47|360.67|360.52|360.52|360.42|13
1626259800000|2021-07-14 10:50:00|360.57|360.42|360.52|360.37|360.62|360.47|360.47|360.32|11
1626260100000|2021-07-14 10:55:00|360.47|360.32|360.47|360.32|360.57|360.37|360.47|360.32|9
1626260400000|2021-07-14 11:00:00|360.42|360.27|360.62|360.42|360.62|360.47|360.37|360.22|17
1626260700000|2021-07-14 11:05:00|360.57|360.47|360.62|360.42|360.72|360.57|360.52|360.37|14
1626261000000|2021-07-14 11:10:00|360.57|360.47|360.57|360.37|360.62|360.47|360.47|360.32|12
1626261300000|2021-07-14 11:15:00|360.52||360.57||360.62||360.52||8
1626261600000|2021-07-14 11:20:00|360.52|360.32|360.57|360.37|360.57|360.37|360.47|360.32|9
1626261900000|2021-07-14 11:25:00|360.52||360.57||360.57||360.52||11
1626262200000|2021-07-14 11:30:00|360.52||360.57||360.57||360.52||7
1626262500000|2021-07-14 11:35:00|360.52||360.57||360.57||360.52||7
1626262800000|2021-07-14 11:40:00|360.52|360.32|360.52|360.32|360.57|360.32|360.47|360.32|10
1626263100000|2021-07-14 11:45:00|360.57|360.37|360.52|360.37|360.57|360.37|360.52|360.37|4
1626263400000|2021-07-14 11:50:00|360.47|360.32|360.62|360.37|360.62|360.37|360.42|360.27|20
1626263700000|2021-07-14 11:55:00|360.57||360.52||360.62||360.52||17
1626264000000|2021-07-14 12:00:00|360.57|360.42|360.72|360.57|360.72|360.57|360.57|360.42|42
1626264300000|2021-07-14 12:05:00|360.77|360.62|360.72|360.57|360.82|360.67|360.67|360.52|30
1626264600000|2021-07-14 12:10:00|360.67|360.52|360.67|360.52|360.82|360.62|360.67|360.52|21
1626264900000|2021-07-14 12:15:00|360.62|360.47|360.52|360.37|360.67|360.52|360.47|360.32|63
1626265200000|2021-07-14 12:20:00|360.47|360.32|360.52|360.37|360.57|360.42|360.47|360.32|21
1626265500000|2021-07-14 12:25:00|360.47|360.32|360.37|360.22|360.47|360.37|360.37|360.22|52
1626265800000|2021-07-14 12:30:00|360.42|360.27|360.77|360.57|360.87|360.67|360.37|360.27|91
1626266100000|2021-07-14 12:35:00|360.72|360.52|360.72|360.57|360.72|360.62|360.62|360.47|71
1626266400000|2021-07-14 12:40:00|360.77|360.62|360.72|360.57|360.82|360.67|360.67|360.52|53
1626266700000|2021-07-14 12:45:00|360.77|360.62|360.92|360.77|360.92|360.77|360.77|360.57|40
1626267000000|2021-07-14 12:50:00|360.87|360.72|360.77|360.62|360.87|360.77|360.72|360.52|40
1626267300000|2021-07-14 12:55:00|360.72|360.57|360.72|360.57|360.82|360.67|360.72|360.52|33
1626267600000|2021-07-14 13:00:00|360.77|360.62|360.62|360.47|360.77|360.62|360.62|360.47|11
1626267900000|2021-07-14 13:05:00|360.67|360.52|360.62|360.42|360.72|360.52|360.52|360.37|32
1626268200000|2021-07-14 13:10:00|360.57|360.47|360.62|360.47|360.62|360.47|360.57|360.42|14
1626268500000|2021-07-14 13:15:00|360.67|360.42|360.67|360.47|360.67|360.47|360.57|360.42|11
1626268800000|2021-07-14 13:20:00|360.62|360.52|360.67|360.47|360.67|360.52|360.62|360.47|7
1626269100000|2021-07-14 13:25:00|360.62|360.52|360.67|360.52|360.77|360.57|360.57|360.42|30
1626269400000|2021-07-14 13:30:00|360.72|360.57|360.67|360.52|360.82|360.67|360.62|360.47|42
1626269700000|2021-07-14 13:35:00|360.72|360.57|360.77|360.57|360.82|360.62|360.62|360.47|48
1626270000000|2021-07-14 13:40:00|360.72|360.62|360.67|360.52|360.77|360.62|360.57|360.42|36
1626270300000|2021-07-14 13:45:00|360.72|360.47|360.52|360.32|360.72|360.52|360.42|360.27|38
1626270600000|2021-07-14 13:50:00|360.47|360.37|360.47|360.27|360.62|360.47|360.47|360.27|26
1626270900000|2021-07-14 13:55:00|360.52|360.32|360.27|360.07|360.52|360.37|360.22|360.07|63
1626271200000|2021-07-14 14:00:00|360.32|360.12|360.32|360.17|360.42|360.22|360.17|360.02|119
1626271500000|2021-07-14 14:05:00|360.27|360.12|360.27|360.07|360.32|360.17|360.17|360.02|69
1626271800000|2021-07-14 14:10:00|360.22|360.12|360.27|360.07|360.32|360.12|360.12|359.97|53
1626272100000|2021-07-14 14:15:00|360.32|360.12|360.47|360.27|360.47|360.27|360.32|360.07|10
1626272400000|2021-07-14 14:20:00|360.42|360.32|360.57|360.42|360.62|360.47|360.42|360.32|13
1626272700000|2021-07-14 14:25:00|360.52|360.37|360.12|359.97|360.52|360.37|360.12|359.97|51
1626273000000|2021-07-14 14:30:00|360.17|360.02|360.07|359.87|360.22|360.07|360.07|359.87|47
1626273300000|2021-07-14 14:35:00|360.02|359.92|359.97|359.82|360.07|359.92|359.97|359.82|41
1626273600000|2021-07-14 14:40:00|360.02|359.87|359.97|359.82|360.07|359.92|359.97|359.82|32
1626273900000|2021-07-14 14:45:00|360.02|359.87|360.07|359.92|360.17|360.02|359.97|359.77|8
1626274200000|2021-07-14 14:50:00|360.12|359.87|360.32|360.17|360.32|360.17|360.07|359.87|53
1626274500000|2021-07-14 14:55:00|360.27|360.12|360.27|360.07|360.27|360.17|360.22|360.07|27
1626274800000|2021-07-14 15:00:00|360.22|360.12|360.07|359.92|360.22|360.12|359.97|359.82|36
1626275100000|2021-07-14 15:05:00|360.02|359.87|359.97|359.82|360.07|359.92|359.97|359.82|15
1626275400000|2021-07-14 15:10:00|360.02|359.87|360.12|359.97|360.17|360.02|360.02|359.82|5
1626275700000|2021-07-14 15:15:00|360.17|359.92|360.17|359.97|360.17|360.02|360.02|359.87|4
1626276000000|2021-07-14 15:20:00|360.12|360.02|360.12|359.97|360.22|360.07|360.12|359.97|5
1626276300000|2021-07-14 15:25:00|360.17|359.92|359.97|359.82|360.17|359.92|359.92|359.77|18
1626276600000|2021-07-14 15:30:00|360.02|359.87|359.92|359.77|360.02|359.87|359.92|359.77|27
1626276900000|2021-07-14 15:35:00|359.97|359.82|359.77|359.62|359.97|359.82|359.72|359.57|55
1626277200000|2021-07-14 15:40:00|359.72|359.57|359.47|359.27|359.72|359.57|359.32|359.12|59
1626277500000|2021-07-14 15:45:00|359.42|359.32|359.42|359.22|359.47|359.32|359.32|359.17|13
1626277800000|2021-07-14 15:50:00|359.37|359.27|359.37|359.22|359.47|359.32|359.32|359.12|19
1626278100000|2021-07-14 15:55:00|359.32|359.17|359.37|359.12|359.52|359.22|359.27|359.07|10
1626278400000|2021-07-14 16:00:00|359.52|359.17|359.57|359.32|359.62|359.37|359.37|359.17|6
1626278700000|2021-07-14 16:05:00|359.62|359.37|359.52|359.37|359.67|359.37|359.52|359.32|11
1626279000000|2021-07-14 16:10:00|359.62|359.42|359.57|359.42|359.62|359.42|359.52|359.37|3
1626279300000|2021-07-14 16:15:00|359.62|359.37|359.67|359.52|359.67|359.52|359.57|359.37|16
1626279600000|2021-07-14 16:20:00|359.72|359.57|359.72|359.57|359.77|359.57|359.67|359.52|5
1626279900000|2021-07-14 16:25:00|359.67|359.52|359.77|359.57|359.77|359.57|359.67|359.52|13
1626280200000|2021-07-14 16:30:00|359.82|359.52|359.82|359.57|359.82|359.57|359.77|359.52|0
1626280500000|2021-07-14 16:35:00|359.87|359.62|359.97|359.77|359.97|359.82|359.72|359.57|2
1626280800000|2021-07-14 16:40:00|360.02|359.87|360.17|359.97|360.17|359.97|359.97|359.77|43
1626281100000|2021-07-14 16:45:00|360.02|359.92|359.97|359.77|360.07|359.92|359.97|359.77|34
1626281400000|2021-07-14 16:50:00|359.92|359.72|359.97|359.77|359.97|359.82|359.87|359.72|13
1626281700000|2021-07-14 16:55:00|||||||||1
1626282000000|2021-07-14 17:00:00|360.02||359.97||360.02||359.97||1
1626282300000|2021-07-14 17:05:00|360.02|359.72|359.77|359.62|360.02|359.72|359.77|359.62|14
1626282600000|2021-07-14 17:10:00|359.82|359.57|359.77|359.57|359.87|359.67|359.77|359.57|10
1626282900000|2021-07-14 17:15:00|359.72|359.52|359.62|359.47|359.72|359.57|359.57|359.42|35
1626283200000|2021-07-14 17:20:00|359.57|359.42|359.62|359.47|359.67|359.52|359.57|359.42|28
1626283500000|2021-07-14 17:25:00|359.57|359.42|359.57|359.37|359.57|359.42|359.57|359.37|4
1626283800000|2021-07-14 17:30:00|359.62|359.47|359.62|359.37|359.62|359.47|359.52|359.37|12
1626284100000|2021-07-14 17:35:00|359.67|359.42|359.82|359.57|359.87|359.57|359.67|359.42|6
1626284400000|2021-07-14 17:40:00|359.87||359.87||359.87||359.82||0
1626284700000|2021-07-14 17:45:00|359.92||359.77||359.92||359.77||0
1626285000000|2021-07-14 17:50:00|359.82|359.52|359.77|359.52|359.82|359.57|359.77|359.47|19
1626285300000|2021-07-14 17:55:00|359.82|359.57|359.77|359.57|359.82|359.57|359.77|359.52|6
1626285600000|2021-07-14 18:00:00|359.72||359.82||359.87||359.72||5
1626285900000|2021-07-14 18:05:00|359.87||359.82||359.87||359.82||0
1626286200000|2021-07-14 18:10:00|359.87||359.87||359.87||359.82||2
1626286500000|2021-07-14 18:15:00|359.92||359.77||359.92||359.77||5
1626286800000|2021-07-14 18:20:00|359.82||359.87||359.87||359.82||3
1626287100000|2021-07-14 18:25:00|359.82||359.77||359.87||359.77||0
1626287400000|2021-07-14 18:30:00|359.82|359.62|359.87|359.67|359.87|359.67|359.77|359.62|0
1626287700000|2021-07-14 18:35:00|359.92|359.72|359.92|359.72|359.92|359.77|359.87|359.72|1
1626288000000|2021-07-14 18:40:00|359.87|359.77|359.82|359.67|359.92|359.77|359.77|359.62|12
1626288300000|2021-07-14 18:45:00|359.87|359.72|359.92|359.72|359.97|359.77|359.87|359.72|16
1626288600000|2021-07-14 18:50:00|359.87|359.77|359.82|359.67|359.97|359.77|359.82|359.67|5
1626288900000|2021-07-14 18:55:00|359.77|359.62|359.82|359.67|359.97|359.77|359.77|359.62|6
1626289200000|2021-07-14 19:00:00|359.87|359.62|359.97|359.77|359.97|359.77|359.87|359.62|5
1626289500000|2021-07-14 19:05:00|360.02||359.97||360.02||359.97||1
1626289800000|2021-07-14 19:10:00|360.02||359.97||360.02||359.97||0
1626290100000|2021-07-14 19:15:00||359.72||359.72||359.77||359.62|17
1626290400000|2021-07-14 19:20:00|359.92|359.77|359.82|359.67|359.92|359.77|359.77|359.62|13
1626290700000|2021-07-14 19:25:00|359.87|359.72|359.77|359.57|359.87|359.72|359.77|359.52|9
1626291000000|2021-07-14 19:30:00|359.82|359.52|359.82|359.57|359.82|359.57|359.82|359.52|1
1626291300000|2021-07-14 19:35:00|359.77||359.77||359.82||359.77||1
1626291600000|2021-07-14 19:40:00||359.52||359.52||359.57||359.47|4
1626291900000|2021-07-14 19:45:00|359.82||359.77||359.82||359.77||5
1626292200000|2021-07-14 19:50:00|359.67|359.47|359.62|359.47|359.72|359.52|359.57|359.37|36
1626292500000|2021-07-14 19:55:00|359.57|359.37|359.57|359.42|359.62|359.47|359.47|359.27|41
1626292800000|2021-07-14 20:00:00||359.37||359.37||359.42||359.37|3
1626293100000|2021-07-14 20:05:00|359.62|359.42|359.72|359.57|359.72|359.57|359.62|359.37|27
1626293400000|2021-07-14 20:10:00|359.77|359.62|359.87|359.72|359.87|359.72|359.77|359.62|42
1626293700000|2021-07-14 20:15:00|359.92|359.77|359.97|359.82|359.97|359.82|359.92|359.77|14
1626294000000|2021-07-14 20:20:00|359.92|359.77|359.92|359.77|359.97|359.82|359.92|359.77|18
1626294300000|2021-07-14 20:25:00|359.97|359.82|359.97|359.77|359.97|359.82|359.92|359.77|4
1626294600000|2021-07-14 20:30:00|359.92|359.72|359.97|359.77|359.97|359.77|359.92|359.72|5
1626294900000|2021-07-14 20:35:00|360.02||359.97||360.02||359.92||3
1626295200000|2021-07-14 20:40:00|360.02|359.72|359.97|359.72|360.02|359.77|359.92|359.72|9
1626295500000|2021-07-14 20:45:00|359.92|359.67|359.87|359.57|359.97|359.67|359.82|359.57|0
1626296100000|2021-07-14 20:55:00|359.82|359.52|359.77|359.47|359.87|359.57|359.62|359.47|13
1626296400000|2021-07-14 21:00:00|359.82|359.42|359.62|359.42|360.12|359.42|359.57|359.42|3
1626296700000|2021-07-14 21:05:00|360.02|359.47|360.02|359.42|360.02|359.47|360.02|359.42|1
1626297000000|2021-07-14 21:10:00|360.07|359.47|360.07|359.47|360.12|359.47|360.02|359.47|3
1626297300000|2021-07-14 21:15:00|360.17|359.57|360.17|359.57|360.17|359.57|360.17|359.57|0
1626300000000|2021-07-14 22:00:00|360.07|359.47|360.07|359.47|360.17|359.57|360.07|359.47|0
1626300600000|2021-07-14 22:10:00|360.17|359.57|360.17|359.57|360.17|359.57|360.07|359.47|0
1626301800000|2021-07-14 22:30:00|360.27|359.67|360.17|359.57|360.27|359.67|360.17|359.57|0
1626303900000|2021-07-14 23:05:00|360.27|359.67|360.17|359.57|360.27|359.67|360.17|359.57|0
1626305700000|2021-07-14 23:35:00|360.07|359.47|360.07|359.47|360.17|359.57|360.07|359.47|0
1626306300000|2021-07-14 23:45:00|360.17|359.57|360.17|359.57|360.17|359.57|360.17|359.57|0
1626307200000|2021-07-15 00:00:00|360.07|359.47|360.07|359.47|360.17|359.57|360.07|359.47|0
1626307500000|2021-07-15 00:05:00|359.97|359.37|360.07|359.47|360.07|359.47|359.97|359.37|0
1626307800000|2021-07-15 00:10:00|359.97|359.37|359.97|359.37|360.07|359.47|359.97|359.37|0
1626308100000|2021-07-15 00:15:00|359.87|359.27|359.87|359.27|359.97|359.37|359.87|359.27|0
1626308400000|2021-07-15 00:20:00|359.97|359.37|359.97|359.37|359.97|359.37|359.97|359.37|0
1626308700000|2021-07-15 00:25:00|360.07|359.47|359.77|359.17|360.07|359.47|359.77|359.17|0
1626309000000|2021-07-15 00:30:00|359.57|359.22|358.32|358.12|359.57|359.22|358.27|358.07|425
1626309300000|2021-07-15 00:35:00|358.27|358.07|358.67|358.47|358.72|358.57|358.17|357.97|291
1626309600000|2021-07-15 00:40:00|358.62|358.52|358.82|358.67|358.92|358.77|358.52|358.37|196
1626309900000|2021-07-15 00:45:00|358.77|358.62|360.07|359.92|360.12|359.97|358.77|358.62|880
1626310200000|2021-07-15 00:50:00|360.02|359.87|359.27|359.12|360.17|360.02|359.02|358.87|366
1626310500000|2021-07-15 00:55:00|359.22|359.07|359.02|358.87|359.27|359.07|358.97|358.77|155
1626310800000|2021-07-15 01:00:00|358.97|358.82|358.82|358.62|359.07|358.92|358.52|358.37|535
1626311100000|2021-07-15 01:05:00|358.77|358.57|358.47|358.32|358.82|358.67|358.27|358.12|446
1626311400000|2021-07-15 01:10:00|358.42|358.27|358.72|358.57|358.77|358.62|358.22|358.07|356
1626311700000|2021-07-15 01:15:00|358.67|358.52|358.92|358.72|358.92|358.77|358.37|358.22|243
1626312000000|2021-07-15 01:20:00|358.97|358.77|358.97|358.82|359.42|359.22|358.97|358.72|379
1626312300000|2021-07-15 01:25:00|358.92|358.77|358.72|358.57|359.12|358.97|358.67|358.52|212
1626312600000|2021-07-15 01:30:00|358.67|358.47|358.72|358.57|358.72|358.57|358.47|358.27|469
1626312900000|2021-07-15 01:35:00|358.67|358.52|358.57|358.42|358.82|358.67|358.57|358.42|369
1626313200000|2021-07-15 01:40:00|358.52|358.37|358.67|358.52|358.67|358.52|358.42|358.27|276
1626313500000|2021-07-15 01:45:00|358.72|358.47|358.37|358.22|358.72|358.57|358.27|358.12|265
1626313800000|2021-07-15 01:50:00|358.42|358.17|357.98|357.83|358.42|358.22|357.98|357.83|339
1626314100000|2021-07-15 01:55:00|357.93|357.78|357.63|357.43|357.93|357.78|357.23|357.08|561
1626314400000|2021-07-15 02:00:00|357.58|357.48|357.38|357.18|357.73|357.53|357.23|357.08|394
1626314700000|2021-07-15 02:05:00|357.33|357.23|357.68|357.53|357.78|357.63|357.33|357.18|287
1626315000000|2021-07-15 02:10:00|357.63|357.48|357.18|357.03|357.68|357.53|357.13|356.98|259
1626315300000|2021-07-15 02:15:00|357.08|356.93|356.98|356.83|357.43|357.28|356.98|356.83|376
1626315600000|2021-07-15 02:20:00|357.03|356.88|356.93|356.78|357.03|356.88|356.78|356.58|253
1626315900000|2021-07-15 02:25:00|356.88|356.73|357.13|356.98|357.23|357.08|356.88|356.73|257
1626316200000|2021-07-15 02:30:00|357.08|356.93|356.93|356.78|357.08|356.98|356.83|356.68|208
1626316500000|2021-07-15 02:35:00|356.88|356.73|356.98|356.78|357.03|356.88|356.68|356.53|379
1626316800000|2021-07-15 02:40:00|356.93|356.83|356.53|356.38|356.93|356.83|356.38|356.23|347
1626317100000|2021-07-15 02:45:00|356.58|356.33|356.53|356.38|356.73|356.58|356.48|356.28|176
1626317400000|2021-07-15 02:50:00|356.48|356.33|356.38|356.23|356.58|356.38|356.38|356.23|163
1626317700000|2021-07-15 02:55:00|356.33|356.18|356.43|356.28|356.43|356.28|356.18|356.03|288
1626318000000|2021-07-15 03:00:00|356.48|356.33|356.38|356.18|356.53|356.38|356.28|356.13|199
1626318300000|2021-07-15 03:05:00|356.33|356.13|356.23|356.08|356.38|356.18|356.18|356.03|186
1626318600000|2021-07-15 03:10:00|356.18|356.03|356.33|356.18|356.33|356.18|356.13|355.98|152
1626318900000|2021-07-15 03:15:00|356.28|356.13|356.68|356.53|356.68|356.53|356.28|356.08|156
1626319200000|2021-07-15 03:20:00|356.63|356.48|356.73|356.53|356.73|356.58|356.53|356.38|148
1626319500000|2021-07-15 03:25:00|356.68|356.58|356.78|356.58|356.93|356.73|356.68|356.53|196
1626319800000|2021-07-15 03:30:00|356.73|356.63|356.73|356.58|356.88|356.73|356.68|356.53|207
1626320100000|2021-07-15 03:35:00|356.68|356.53|356.48|356.33|356.68|356.58|356.48|356.33|129
1626320400000|2021-07-15 03:40:00|356.53|356.38|356.53|356.38|356.63|356.48|356.48|356.33|174
1626320700000|2021-07-15 03:45:00|356.48|356.33|356.83|356.68|356.98|356.78|356.48|356.33|266
1626321000000|2021-07-15 03:50:00|356.78|356.58|356.83|356.68|356.98|356.78|356.68|356.53|246
1626321300000|2021-07-15 03:55:00|356.88|356.73|356.93|356.78|356.98|356.83|356.88|356.73|83
1626321600000|2021-07-15 04:00:00|356.98|356.83|357.03|356.88|357.13|356.98|356.93|356.78|240
1626321900000|2021-07-15 04:05:00|357.08|356.93|356.93|356.78|357.18|356.98|356.88|356.73|263
1626322200000|2021-07-15 04:10:00|356.88|356.73|356.98|356.83|357.13|356.98|356.88|356.73|165
1626322500000|2021-07-15 04:15:00|356.93|356.78|357.53|357.38|357.58|357.43|356.93|356.73|299
1626322800000|2021-07-15 04:20:00|357.58|357.43|357.68|357.53|357.78|357.63|357.53|357.38|317
1626323100000|2021-07-15 04:25:00|357.73|357.58|357.28|357.13|357.78|357.63|357.23|357.08|180
1626323400000|2021-07-15 04:30:00|357.23|357.08|357.33|357.18|357.48|357.33|357.13|356.98|263
1626323700000|2021-07-15 04:35:00|357.38|357.23|357.08|356.93|357.38|357.23|357.08|356.93|151
1626324000000|2021-07-15 04:40:00|357.03|356.88|357.13|356.98|357.23|357.08|356.98|356.83|191
1626324300000|2021-07-15 04:45:00|357.08|356.93|357.03|356.88|357.23|357.03|356.98|356.83|151
1626324600000|2021-07-15 04:50:00|356.98|356.83|356.98|356.83|357.23|357.03|356.98|356.83|166
1626324900000|2021-07-15 04:55:00|356.93|356.78|356.93|356.78|357.08|356.93|356.88|356.73|116
1626325200000|2021-07-15 05:00:00|356.98|356.83|357.53|357.33|357.53|357.38|356.98|356.78|234
1626325500000|2021-07-15 05:05:00|357.58|357.38|357.13|356.93|357.68|357.53|357.08|356.93|232
1626325800000|2021-07-15 05:10:00|357.18|356.98|356.93|356.78|357.23|357.03|356.88|356.73|134
1626326100000|2021-07-15 05:15:00|356.98|356.83|356.78|356.63|356.98|356.83|356.63|356.48|151
1626326400000|2021-07-15 05:20:00|356.73|356.58|356.88|356.68|356.93|356.73|356.73|356.58|78
1626326700000|2021-07-15 05:25:00|356.83|356.63|357.18|357.03|357.28|357.13|356.83|356.63|80
1626327000000|2021-07-15 05:30:00|357.13|356.98|357.13|356.93|357.13|356.98|356.93|356.73|96
1626327300000|2021-07-15 05:35:00|357.08|356.98|357.18|357.03|357.28|357.08|357.03|356.88|110
1626327600000|2021-07-15 05:40:00|357.13|356.98|357.13|356.93|357.18|357.03|356.98|356.83|82
1626327900000|2021-07-15 05:45:00|357.08|356.98|357.08|356.88|357.08|356.98|356.78|356.58|160
1626328200000|2021-07-15 05:50:00|357.13|356.93|357.23|357.03|357.23|357.03|357.03|356.88|36
1626328500000|2021-07-15 05:55:00|357.18|357.08|357.03|356.83|357.23|357.08|357.03|356.83|43
1626328800000|2021-07-15 06:00:00|356.98|356.88|357.13|356.98|357.23|357.08|356.98|356.83|70
1626329100000|2021-07-15 06:05:00|357.23|357.03|357.43|357.23|357.43|357.28|357.18|357.03|70
1626329400000|2021-07-15 06:10:00|357.38|357.18|357.18|357.03|357.38|357.23|357.08|356.93|94
1626329700000|2021-07-15 06:15:00|357.23|357.08|357.08|356.88|357.28|357.13|356.98|356.83|65
1626330000000|2021-07-15 06:20:00|357.13|356.93|357.28|357.13|357.28|357.13|357.08|356.93|114
1626330300000|2021-07-15 06:25:00|357.23|357.08|357.13|356.93|357.28|357.13|357.08|356.93|78
1626330600000|2021-07-15 06:30:00|357.08|356.98|357.23|357.03|357.23|357.03|357.03|356.88|61
1626330900000|2021-07-15 06:35:00|357.18|356.98|357.08|356.88|357.18|356.98|356.88|356.73|87
1626331200000|2021-07-15 06:40:00|357.03|356.93|356.88|356.73|357.03|356.93|356.88|356.73|30
1626331500000|2021-07-15 06:45:00|356.83|356.68|356.88|356.73|356.98|356.78|356.83|356.68|62
1626331800000|2021-07-15 06:50:00|356.83|356.68|356.88|356.73|356.93|356.78|356.73|356.58|87
1626332100000|2021-07-15 06:55:00|356.83|356.68|356.88|356.73|356.88|356.73|356.78|356.63|57
1626332400000|2021-07-15 07:00:00|356.83|356.68|356.88|356.73|356.88|356.73|356.63|356.48|193
1626332700000|2021-07-15 07:05:00|356.93|356.68|356.78|356.63|357.13|356.98|356.78|356.63|244
1626333000000|2021-07-15 07:10:00|356.83|356.68|357.08|356.93|357.18|357.03|356.78|356.63|112
1626333300000|2021-07-15 07:15:00|357.03|356.88|356.68|356.53|357.03|356.88|356.68|356.48|151
1626333600000|2021-07-15 07:20:00|356.63|356.48|356.38|356.23|356.68|356.48|356.33|356.18|312
1626333900000|2021-07-15 07:25:00|356.43|356.28|356.28|356.13|356.43|356.28|356.28|356.13|153
1626334200000|2021-07-15 07:30:00|356.23|356.03|356.28|356.08|356.28|356.13|355.88|355.73|381
1626334500000|2021-07-15 07:35:00|356.23|356.03|356.38|356.23|356.48|356.33|356.18|356.03|154
1626334800000|2021-07-15 07:40:00|356.43|356.28|356.63|356.48|356.63|356.48|356.33|356.18|246
1626335100000|2021-07-15 07:45:00|356.58|356.43|356.48|356.28|356.58|356.43|356.33|356.18|206
1626335400000|2021-07-15 07:50:00|356.53|356.33|356.63|356.48|356.63|356.48|356.38|356.23|83
1626335700000|2021-07-15 07:55:00|356.68|356.53|356.43|356.23|356.73|356.53|356.38|356.18|83
1626336000000|2021-07-15 08:00:00|356.38|356.33|356.88|356.73|356.93|356.73|356.28|356.13|272
1626336300000|2021-07-15 08:05:00|356.93|356.78|356.73|356.58|356.98|356.78|356.63|356.48|439
1626336600000|2021-07-15 08:10:00|356.78|356.53|357.18|356.98|357.43|357.23|356.73|356.53|526
1626336900000|2021-07-15 08:15:00|357.13|357.03|357.33|357.18|357.48|357.28|357.08|356.93|376
1626337200000|2021-07-15 08:20:00|357.43|357.23|357.08|356.88|357.48|357.28|356.93|356.78|591
1626337500000|2021-07-15 08:25:00|357.13|356.93|357.28|357.08|357.38|357.23|357.03|356.88|531
1626337800000|2021-07-15 08:30:00|357.23|357.03|356.98|356.83|357.28|357.08|356.88|356.73|312
1626338100000|2021-07-15 08:35:00|357.03|356.88|357.13|356.98|357.33|357.18|356.98|356.83|442
1626338400000|2021-07-15 08:40:00|357.18|357.03|357.13|356.98|357.33|357.18|357.03|356.83|276
1626338700000|2021-07-15 08:45:00|357.08|356.93|357.18|357.03|357.33|357.13|357.08|356.93|234
1626339000000|2021-07-15 08:50:00|357.13|356.98|356.98|356.83|357.23|357.08|356.98|356.78|226
1626339300000|2021-07-15 08:55:00|356.93|356.78|356.78|356.63|356.98|356.78|356.78|356.58|518
1626339600000|2021-07-15 09:00:00|356.83|356.68|357.33|357.18|357.38|357.23|356.78|356.63|859
1626339900000|2021-07-15 09:05:00|357.18|357.03|356.83|356.63|357.18|357.03|356.73|356.58|545
1626340200000|2021-07-15 09:10:00|356.78|356.68|356.68|356.53|356.88|356.68|356.68|356.53|257
1626340500000|2021-07-15 09:15:00|356.63|356.48|356.58|356.38|356.73|356.53|356.38|356.23|290
1626340800000|2021-07-15 09:20:00|356.68|356.08|356.68|356.08|356.78|356.18|356.68|356.08|0
1626341100000|2021-07-15 09:25:00|356.78|356.18|356.78|356.18|356.78|356.18|356.68|356.08|11
1626341400000|2021-07-15 09:30:00|356.68|356.08|356.78|356.18|356.78|356.18|356.68|356.08|0
1626341700000|2021-07-15 09:35:00|356.88|356.28|356.88|356.28|356.88|356.28|356.88|356.28|0
1626342000000|2021-07-15 09:40:00|356.78|356.18|356.78|356.18|356.88|356.28|356.78|356.18|0
1626342300000|2021-07-15 09:45:00|356.88|356.28|356.98|356.38|356.98|356.38|356.88|356.28|0
1626342600000|2021-07-15 09:50:00|356.78|356.58|356.68|356.48|356.78|356.58|356.63|356.48|22
1626342900000|2021-07-15 09:55:00|356.73|356.53|356.73|356.53|356.73|356.53|356.63|356.48|7
1626343200000|2021-07-15 10:00:00|356.78|356.48|356.73|356.58|356.78|356.63|356.73|356.48|10
1626343500000|2021-07-15 10:05:00|356.68|356.53|356.63|356.43|356.73|356.53|356.63|356.43|3
1626343800000|2021-07-15 10:10:00|356.58|356.48|356.48|356.28|356.63|356.48|356.48|356.28|4
1626344100000|2021-07-15 10:15:00|356.53|356.23|356.38|356.18|356.53|356.28|356.18|355.98|17
1626344400000|2021-07-15 10:20:00|356.33|356.13|356.38|356.13|356.38|356.13|356.23|356.08|1
1626344700000|2021-07-15 10:25:00|356.33|356.18|356.08|355.93|356.38|356.23|356.08|355.93|4
1626345000000|2021-07-15 10:30:00|355.98|355.88|355.88|355.68|356.03|355.88|355.88|355.68|33
1626345300000|2021-07-15 10:35:00|355.93|355.73|356.33|356.13|356.33|356.13|355.88|355.68|10
1626345600000|2021-07-15 10:40:00|356.38|356.18|356.33|356.08|356.43|356.23|356.23|356.03|16
1626345900000|2021-07-15 10:45:00|356.38|356.13|356.53|356.28|356.58|356.43|356.38|356.13|11
1626346200000|2021-07-15 10:50:00|356.58|356.33|356.53|356.18|356.58|356.33|356.53|356.18|2
1626346500000|2021-07-15 10:55:00|356.33|356.23|356.33|356.08|356.53|356.23|356.33|356.08|8
1626346800000|2021-07-15 11:00:00|356.23|356.13|356.13|355.93|356.23|356.13|356.13|355.93|6
1626347100000|2021-07-15 11:05:00|356.08|355.98|355.88|355.73|356.08|355.98|355.88|355.73|121
1626347400000|2021-07-15 11:10:00|355.93|355.68|355.88|355.68|355.93|355.73|355.73|355.58|97
1626347700000|2021-07-15 11:15:00|355.78|355.63|355.68|355.48|355.93|355.68|355.68|355.48|64
1626348000000|2021-07-15 11:20:00|355.63|355.53|355.68|355.48|355.73|355.53|355.63|355.48|12
1626348300000|2021-07-15 11:25:00|355.53|355.43|355.53|355.38|355.63|355.48|355.53|355.33|52
1626348600000|2021-07-15 11:30:00|355.58|355.43|355.73|355.48|355.73|355.53|355.53|355.38|12
1626348900000|2021-07-15 11:35:00|355.78|355.53|355.88|355.58|355.88|355.68|355.68|355.53|7
1626349200000|2021-07-15 11:40:00|355.83|355.63|356.08|355.83|356.08|355.88|355.83|355.63|7
1626349500000|2021-07-15 11:45:00|356.03|355.78|356.18|355.88|356.18|355.88|356.03|355.78|0
1626349800000|2021-07-15 11:50:00|356.23||356.18||356.23||356.18||0
1626350100000|2021-07-15 11:55:00|356.13|355.83|356.08|355.83|356.13|355.88|356.08|355.83|0
1626350400000|2021-07-15 12:00:00|356.13|355.88|356.08|355.83|356.13|355.88|356.08|355.83|0
1626350700000|2021-07-15 12:05:00|356.13|355.88|355.88|355.68|356.13|355.88|355.88|355.68|2
1626351000000|2021-07-15 12:10:00|355.93|355.63|355.88|355.68|355.93|355.68|355.78|355.53|2
1626351300000|2021-07-15 12:15:00|355.93||355.93||355.93||355.88||0
1626351600000|2021-07-15 12:20:00|355.88|355.73|356.13|355.88|356.13|355.88|355.88|355.73|1
1626351900000|2021-07-15 12:25:00|356.08|355.93|356.23|355.93|356.23|355.98|356.08|355.93|3
1626352200000|2021-07-15 12:30:00|356.18|355.98|356.23|356.03|356.28|356.03|356.08|355.88|5
1626352500000|2021-07-15 12:35:00|356.28|355.98|356.23|355.98|356.28|356.08|356.13|355.98|5
1626352800000|2021-07-15 12:40:00|356.18|356.03|356.23|355.98|356.28|356.03|356.18|355.98|0
1626353100000|2021-07-15 12:45:00|356.18|355.93|356.13|355.88|356.23|355.98|356.08|355.88|6
1626353400000|2021-07-15 12:50:00|356.08|355.83|356.08|355.83|356.13|355.88|356.08|355.78|2
1626353700000|2021-07-15 12:55:00|356.03|355.78|355.78|355.58|356.03|355.83|355.78|355.58|5
1626354000000|2021-07-15 13:00:00|355.83|355.63|355.78|355.58|355.88|355.68|355.78|355.58|9
1626354300000|2021-07-15 13:05:00|355.88|355.63|355.98|355.68|355.98|355.68|355.88|355.58|3
1626354600000|2021-07-15 13:10:00|355.93||356.08||356.08||355.93||2
1626355200000|2021-07-15 13:20:00|356.03||355.88||356.03||355.88||2
1626355500000|2021-07-15 13:25:00|355.98|355.78|355.88|355.68|355.98|355.78|355.88|355.68|9
1626355800000|2021-07-15 13:30:00|355.98|355.73|355.98|355.68|356.28|356.13|355.88|355.68|40
1626356100000|2021-07-15 13:35:00|355.93|355.73|355.98|355.78|356.13|355.93|355.88|355.68|25
1626356400000|2021-07-15 13:40:00|355.93|355.73|355.88|355.68|355.98|355.83|355.78|355.58|106
1626356700000|2021-07-15 13:45:00|355.83|355.73|356.28|356.13|356.33|356.13|355.83|355.73|43
1626357000000|2021-07-15 13:50:00|356.33|356.08|356.13|355.98|356.48|356.28|356.08|355.93|30
1626357300000|2021-07-15 13:55:00|356.18|356.03|356.63|356.48|356.68|356.48|356.18|356.03|23
1626357600000|2021-07-15 14:00:00|356.68|356.43|356.63|356.48|356.68|356.53|356.53|356.38|10
1626357900000|2021-07-15 14:05:00|356.58|356.43|356.63|356.48|356.63|356.48|356.53|356.33|17
1626358200000|2021-07-15 14:10:00|356.68|356.53|356.58|356.43|356.73|356.58|356.58|356.38|17
1626358500000|2021-07-15 14:15:00|356.63|356.38|356.48|356.33|356.63|356.48|356.48|356.28|23
1626358800000|2021-07-15 14:20:00|356.43|356.28|356.53|356.33|356.53|356.38|356.33|356.18|15
1626359100000|2021-07-15 14:25:00|356.48|356.28|356.23|356.08|356.53|356.33|356.23|356.03|30
1626359400000|2021-07-15 14:30:00|356.18|356.03|356.53|356.28|356.58|356.43|356.18|356.03|32
1626359700000|2021-07-15 14:35:00|356.48|356.33|356.68|356.48|356.68|356.53|356.48|356.28|33
1626360000000|2021-07-15 14:40:00|356.63|356.43|356.33|356.13|356.68|356.43|356.28|356.13|27
1626360300000|2021-07-15 14:45:00|356.28|356.18|356.33|356.08|356.48|356.28|356.28|356.08|30
1626360600000|2021-07-15 14:50:00|356.28|356.13|356.33|356.13|356.48|356.28|356.18|356.03|31
1626360900000|2021-07-15 14:55:00|356.28|356.18|356.38|356.18|356.48|356.28|356.28|356.13|19
1626361200000|2021-07-15 15:00:00|356.33|356.13|355.98|355.78|356.38|356.18|355.93|355.78|34
1626361500000|2021-07-15 15:05:00|355.93|355.83|356.33|356.13|356.33|356.13|355.93|355.73|29
1626361800000|2021-07-15 15:10:00|356.28|356.08|356.33|356.18|356.48|356.28|356.23|356.03|34
1626362100000|2021-07-15 15:15:00|356.43|356.23|356.28|356.08|356.43|356.23|356.18|356.03|22
1626362400000|2021-07-15 15:20:00|356.23|356.13|356.33|356.13|356.38|356.23|356.23|356.03|12
1626362700000|2021-07-15 15:25:00|356.28|356.08|356.33|356.13|356.33|356.18|356.18|355.98|44
1626363000000|2021-07-15 15:30:00|356.28|356.18|356.53|356.33|356.53|356.38|356.28|356.13|35
1626363300000|2021-07-15 15:35:00|356.58|356.38|356.73|356.53|356.73|356.53|356.53|356.38|46
1626363600000|2021-07-15 15:40:00|356.68|356.48|356.73|356.58|356.78|356.63|356.63|356.48|46
1626363900000|2021-07-15 15:45:00|356.78|356.53|356.33|356.18|356.78|356.53|356.33|356.18|49
1626364200000|2021-07-15 15:50:00|356.28|356.13|356.23|356.08|356.38|356.18|356.23|356.08|66
1626364500000|2021-07-15 15:55:00|356.28|356.03|356.13|355.98|356.28|356.08|356.13|355.93|16
1626364800000|2021-07-15 16:00:00|356.18|356.03|356.13|355.93|356.18|356.03|356.03|355.88|16
1626365100000|2021-07-15 16:05:00|356.18|355.98|356.08|355.83|356.18|355.98|356.03|355.83|21
1626365400000|2021-07-15 16:10:00|356.13|355.78|356.08|355.83|356.13|355.88|356.03|355.78|15
1626365700000|2021-07-15 16:15:00||355.78||355.88||355.88||355.78|4
1626366000000|2021-07-15 16:20:00||355.83||355.83||355.83||355.83|2
1626366300000|2021-07-15 16:25:00|||||||||1
1626366600000|2021-07-15 16:30:00|356.03||355.98||356.08||355.98||5
1626366900000|2021-07-15 16:35:00|356.03|355.88|356.13|355.88|356.18|355.88|355.98|355.88|19
1626367200000|2021-07-15 16:40:00|356.08||356.13||356.13||356.08||3
1626367500000|2021-07-15 16:45:00|356.18|355.93|356.28|356.08|356.28|356.08|356.13|355.93|18
1626367800000|2021-07-15 16:50:00|356.23|356.13|356.28|356.08|356.38|356.23|356.23|356.08|11
1626368100000|2021-07-15 16:55:00|356.23|356.13|356.18|356.03|356.28|356.13|356.18|356.03|1
1626368400000|2021-07-15 17:00:00|356.13|355.98|356.08|355.88|356.18|356.03|355.98|355.83|13
1626368700000|2021-07-15 17:05:00|356.03|355.98|356.08|355.93|356.18|356.03|356.03|355.93|24
1626369000000|2021-07-15 17:10:00|356.13|355.98|356.08|355.78|356.18|355.98|356.03|355.78|9
1626369300000|2021-07-15 17:15:00|356.13|355.83|356.08|355.78|356.13|355.93|356.08|355.78|15
1626369600000|2021-07-15 17:20:00|356.13|355.83|356.08|355.88|356.13|355.88|356.08|355.83|7
1626369900000|2021-07-15 17:25:00|356.13|355.83|356.08|355.88|356.13|355.88|356.08|355.83|8
1626370200000|2021-07-15 17:30:00|355.98|355.83|355.88|355.68|355.98|355.88|355.83|355.68|15
1626370500000|2021-07-15 17:35:00|355.93|355.63|355.78|355.53|355.93|355.68|355.73|355.53|16
1626370800000|2021-07-15 17:40:00|355.73|355.58|355.58|355.43|355.78|355.58|355.58|355.43|20
1626371100000|2021-07-15 17:45:00|355.63|355.38|355.63|355.43|355.63|355.48|355.48|355.28|19
1626371400000|2021-07-15 17:50:00|355.58|355.48|355.58|355.38|355.73|355.53|355.53|355.38|9
1626371700000|2021-07-15 17:55:00|355.53|355.33|355.43|355.23|355.53|355.38|355.38|355.23|17
1626372000000|2021-07-15 18:00:00|355.38|355.18|355.48|355.28|355.63|355.43|355.38|355.18|6
1626372300000|2021-07-15 18:05:00|355.53|355.33|355.58|355.33|355.63|355.38|355.48|355.28|5
1626372600000|2021-07-15 18:10:00|355.63|355.28|355.48|355.28|355.63|355.28|355.48|355.28|2
1626372900000|2021-07-15 18:15:00|355.43|355.23|355.58|355.28|355.58|355.33|355.43|355.23|14
1626373200000|2021-07-15 18:20:00|355.63|355.33|355.68|355.38|355.68|355.48|355.63|355.33|7
1626373500000|2021-07-15 18:25:00|355.63|355.43|355.58|355.38|355.63|355.43|355.58|355.38|1
1626373800000|2021-07-15 18:30:00|355.63|355.33|355.48|355.28|355.63|355.38|355.48|355.28|9
1626374100000|2021-07-15 18:35:00|355.43|355.23|355.48|355.23|355.48|355.28|355.43|355.23|7
1626374400000|2021-07-15 18:40:00|355.43|355.28|355.48|355.23|355.48|355.28|355.43|355.18|0
1626374700000|2021-07-15 18:45:00|355.43|355.18|355.63|355.43|355.63|355.43|355.43|355.18|0
1626375000000|2021-07-15 18:50:00|355.68|355.48|355.68|355.43|355.68|355.48|355.63|355.43|7
1626375300000|2021-07-15 18:55:00|355.73|355.48|355.73|355.53|355.73|355.53|355.68|355.43|1
1626375600000|2021-07-15 19:00:00|355.78|355.58|355.88|355.68|355.93|355.73|355.78|355.58|18
1626375900000|2021-07-15 19:05:00|355.93||355.88||355.93||355.88||2
1626376200000|2021-07-15 19:10:00|355.93|355.73|355.93|355.73|355.93|355.73|355.88|355.73|8
1626376500000|2021-07-15 19:15:00|355.98|355.78|355.98|355.78|356.08|355.88|355.88|355.58|145
1626376800000|2021-07-15 19:20:00|355.93|355.73|355.93|355.68|355.98|355.83|355.78|355.63|25
1626377100000|2021-07-15 19:25:00|355.98||355.98||355.98||355.88||5
1626377400000|2021-07-15 19:30:00|355.93|355.73|356.13|355.98|356.18|355.98|355.93|355.73|13
1626377700000|2021-07-15 19:35:00|356.18|356.03|356.03|355.83|356.23|356.08|355.98|355.83|39
1626378000000|2021-07-15 19:40:00|356.08|355.88|356.03|355.88|356.13|355.93|355.98|355.83|14
1626378300000|2021-07-15 19:45:00|356.08|355.93|355.88|355.73|356.13|355.98|355.88|355.73|17
1626378600000|2021-07-15 19:50:00|355.93|355.78|356.18|356.03|356.18|356.03|355.93|355.78|7
1626378900000|2021-07-15 19:55:00|356.13|355.98|356.23|356.08|356.33|356.18|356.08|355.93|46
1626379200000|2021-07-15 20:00:00|356.18|356.03|356.23|356.03|356.28|356.13|356.18|355.98|20
1626379500000|2021-07-15 20:05:00|356.18|356.08|356.08|355.93|356.18|356.08|356.08|355.88|8
1626379800000|2021-07-15 20:10:00|356.13|355.98|356.13|355.93|356.13|355.98|356.13|355.93|0
1626380100000|2021-07-15 20:15:00||355.98||355.93||355.98||355.93|0
1626380400000|2021-07-15 20:20:00|356.18|355.98|356.13|355.98|356.18|356.03|356.13|355.93|3
1626380700000|2021-07-15 20:25:00|356.18|356.03|356.18|356.03|356.18|356.03|356.18|356.03|0
1626381000000|2021-07-15 20:30:00|356.13|355.98|356.18|355.98|356.18|356.03|356.13|355.98|7
1626381300000|2021-07-15 20:35:00|356.13|356.03|356.18|356.03|356.18|356.03|356.13|356.03|0
1626381600000|2021-07-15 20:40:00|356.23|356.08|356.28|356.08|356.33|356.13|356.18|356.03|11
1626381900000|2021-07-15 20:45:00|356.33|356.18|356.28|356.08|356.33|356.18|356.28|356.08|1
1626382200000|2021-07-15 20:50:00|356.33|356.13|356.33|356.08|356.33|356.13|356.28|356.08|4
1626382500000|2021-07-15 20:55:00|356.28|356.18|356.33|356.03|356.33|356.18|356.28|356.03|18
1626382800000|2021-07-15 21:00:00||355.98||355.53||355.98||355.53|0
1626383100000|2021-07-15 21:05:00||355.58||355.58||355.58||355.58|0
1626383400000|2021-07-15 21:10:00|356.28|355.68|356.28|355.68|356.28|355.68|356.28|355.68|1
1626384600000|2021-07-15 21:30:00|356.18|355.58|356.18|355.58|356.18|355.58|356.18|355.58|0
1626384900000|2021-07-15 21:35:00|356.28|355.68|356.28|355.68|356.28|355.68|356.28|355.68|0
1626385200000|2021-07-15 21:40:00|356.18|355.58|356.28|355.68|356.28|355.68|356.18|355.58|0
1626386400000|2021-07-15 22:00:00|356.18|355.58|356.28|355.68|356.28|355.68|356.18|355.58|0
1626386700000|2021-07-15 22:05:00|356.18|355.58|356.28|355.68|356.28|355.68|356.18|355.58|0
1626387000000|2021-07-15 22:10:00|356.18|355.58|356.18|355.58|356.28|355.68|356.18|355.58|0
1626387300000|2021-07-15 22:15:00|356.28|355.68|356.18|355.58|356.28|355.68|356.18|355.58|0
1626387900000|2021-07-15 22:25:00|356.08|355.48|356.18|355.58|356.18|355.58|356.08|355.48|0
1626389400000|2021-07-15 22:50:00|356.28|355.68|356.18|355.58|356.28|355.68|356.18|355.58|0
1626389700000|2021-07-15 22:55:00|356.28|355.68|356.28|355.68|356.28|355.68|356.28|355.68|0
1626390300000|2021-07-15 23:05:00|356.18|355.58|356.18|355.58|356.18|355.58|356.18|355.58|0
1626390600000|2021-07-15 23:10:00|356.28|355.68|356.28|355.68|356.28|355.68|356.28|355.68|0
1626391800000|2021-07-15 23:30:00|356.18|355.58|356.18|355.58|356.28|355.68|356.18|355.58|0
1626392400000|2021-07-15 23:40:00|356.08|355.48|356.08|355.48|356.18|355.58|356.08|355.48|0
1626393000000|2021-07-15 23:50:00|355.98|355.38|355.98|355.38|355.98|355.38|355.98|355.38|0
1626393300000|2021-07-15 23:55:00|356.08|355.48|356.18|355.58|356.18|355.58|356.08|355.48|0
1626393600000|2021-07-16 00:00:00|356.08|355.48|356.08|355.48|356.18|355.58|356.08|355.48|0
1626393900000|2021-07-16 00:05:00|355.98|355.38|355.98|355.38|356.08|355.48|355.98|355.38|0
1626394200000|2021-07-16 00:10:00|356.08|355.48|356.28|355.68|356.28|355.68|356.08|355.48|0
1626394500000|2021-07-16 00:15:00|356.38|355.78|356.28|355.68|356.38|355.78|356.28|355.68|0
1626394800000|2021-07-16 00:20:00|356.18|355.58|356.28|355.68|356.48|355.88|356.18|355.58|0
1626395100000|2021-07-16 00:25:00|356.18|355.58|356.08|355.48|356.28|355.68|356.08|355.48|0
1626395400000|2021-07-16 00:30:00|356.23|355.63|356.53|356.38|356.78|356.58|355.73|355.48|392
1626395700000|2021-07-16 00:35:00|356.58|356.43|357.13|356.93|357.23|357.03|356.53|356.33|442
1626396000000|2021-07-16 00:40:00|357.08|356.88|356.88|356.73|357.13|356.93|356.68|356.53|469
1626396300000|2021-07-16 00:45:00|356.83|356.68|356.73|356.58|356.88|356.68|356.63|356.48|169
1626396600000|2021-07-16 00:50:00|356.78|356.63|357.08|356.88|357.08|356.88|356.73|356.63|221
1626396900000|2021-07-16 00:55:00|357.03|356.83|356.98|356.78|357.13|356.98|356.73|356.58|312
1626397200000|2021-07-16 01:00:00|356.93|356.73|357.33|357.13|357.43|357.23|356.53|356.38|676
1626397500000|2021-07-16 01:05:00|357.28|357.08|357.88|357.73|357.88|357.73|357.28|357.08|467
1626397800000|2021-07-16 01:10:00|357.93|357.78|357.93|357.78|358.08|357.93|357.73|357.58|534
1626398100000|2021-07-16 01:15:00|357.88|357.73|358.43|358.28|358.43|358.28|357.88|357.68|335
1626398400000|2021-07-16 01:20:00|358.48|358.23|358.33|358.13|358.63|358.43|358.28|358.08|571
1626398700000|2021-07-16 01:25:00|358.38|358.18|358.28|358.13|358.53|358.38|358.28|358.13|106
1626399000000|2021-07-16 01:30:00|358.33|358.18|357.98|357.78|358.43|358.23|357.93|357.78|194
1626399300000|2021-07-16 01:35:00|357.93|357.83|358.33|358.18|358.38|358.23|357.78|357.63|184
1626399600000|2021-07-16 01:40:00|358.28|358.13|358.43|358.28|358.58|358.43|358.23|358.03|311
1626399900000|2021-07-16 01:45:00|358.48|358.33|358.08|357.93|358.53|358.38|358.08|357.93|157
1626400200000|2021-07-16 01:50:00|358.03|357.88|358.13|357.93|358.23|358.03|357.98|357.78|221
1626400500000|2021-07-16 01:55:00|358.18|357.98|357.98|357.78|358.23|358.03|357.88|357.68|150
1626400800000|2021-07-16 02:00:00|358.03|357.83|357.93|357.78|358.08|357.88|357.83|357.68|121
1626401100000|2021-07-16 02:05:00|357.98|357.83|358.13|357.98|358.23|358.03|357.98|357.83|289
1626401400000|2021-07-16 02:10:00|358.18|358.03|357.98|357.78|358.18|358.03|357.73|357.58|307
1626401700000|2021-07-16 02:15:00|357.93|357.83|357.83|357.63|357.98|357.83|357.78|357.63|122
1626402000000|2021-07-16 02:20:00|357.78|357.68|357.83|357.63|357.88|357.73|357.73|357.58|68
1626402300000|2021-07-16 02:25:00|357.78|357.68|357.63|357.48|357.83|357.68|357.53|357.38|170
1626402600000|2021-07-16 02:30:00|357.58|357.43|357.88|357.73|357.93|357.78|357.53|357.33|317
1626402900000|2021-07-16 02:35:00|357.93|357.78|357.88|357.73|358.03|357.88|357.88|357.68|65
1626403200000|2021-07-16 02:40:00|357.93|357.78|357.93|357.78|358.03|357.88|357.88|357.73|214
1626403500000|2021-07-16 02:45:00|357.88|357.73|357.58|357.43|357.93|357.78|357.58|357.38|81
1626403800000|2021-07-16 02:50:00|357.53|357.38|357.28|357.13|357.58|357.43|357.18|357.03|306
1626404100000|2021-07-16 02:55:00|357.33|357.08|357.38|357.23|357.38|357.23|357.18|357.03|130
1626404400000|2021-07-16 03:00:00|357.43|357.28|357.63|357.48|357.73|357.58|357.43|357.23|155
1626404700000|2021-07-16 03:05:00|357.58|357.43|357.73|357.58|357.78|357.63|357.58|357.43|89
1626405000000|2021-07-16 03:10:00|357.68|357.53|357.73|357.58|357.83|357.63|357.58|357.43|84
1626405300000|2021-07-16 03:15:00|357.68|357.53|357.63|357.43|357.68|357.53|357.48|357.33|160
1626405600000|2021-07-16 03:20:00|357.58|357.38|357.63|357.48|357.63|357.48|357.43|357.28|196
1626405900000|2021-07-16 03:25:00|357.68|357.53|357.73|357.58|357.78|357.58|357.53|357.33|184
1626406200000|2021-07-16 03:30:00|357.78|357.63|358.13|357.98|358.18|357.98|357.68|357.53|366
1626406500000|2021-07-16 03:35:00|358.18|357.93|357.93|357.78|358.18|357.98|357.83|357.68|327
1626406800000|2021-07-16 03:40:00|357.88|357.73|357.68|357.53|358.03|357.88|357.68|357.48|193
1626407100000|2021-07-16 03:45:00|357.73|357.58|357.73|357.58|357.83|357.68|357.63|357.48|210
1626407400000|2021-07-16 03:50:00|357.68|357.53|357.58|357.38|357.73|357.58|357.58|357.38|146
1626407700000|2021-07-16 03:55:00|357.53|357.43|357.58|357.43|357.68|357.53|357.48|357.33|111
1626408000000|2021-07-16 04:00:00|357.63|357.38|357.98|357.78|357.98|357.83|357.53|357.38|108
1626408300000|2021-07-16 04:05:00|357.93|357.83|357.88|357.68|358.08|357.88|357.78|357.63|265
1626408600000|2021-07-16 04:10:00|357.93|357.73|357.93|357.73|357.98|357.83|357.83|357.63|170
1626408900000|2021-07-16 04:15:00|357.88|357.68|357.83|357.63|358.03|357.88|357.83|357.63|93
1626409200000|2021-07-16 04:20:00|357.88|357.68|357.78|357.58|358.03|357.83|357.78|357.58|71
1626409500000|2021-07-16 04:25:00|357.73|357.63|357.93|357.73|358.08|357.93|357.68|357.53|474
1626409800000|2021-07-16 04:30:00|357.88|357.78|357.98|357.83|358.23|358.08|357.83|357.63|380
1626410100000|2021-07-16 04:35:00|358.03|357.88|358.23|358.08|358.23|358.08|358.03|357.83|235
1626410400000|2021-07-16 04:40:00|358.18|358.03|358.28|358.13|358.33|358.18|358.13|357.98|70
1626410700000|2021-07-16 04:45:00|358.33|358.18|358.33|358.18|358.43|358.28|358.23|358.08|130
1626411000000|2021-07-16 04:50:00|358.28|358.13|358.28|358.13|358.38|358.23|358.23|358.08|138
1626411300000|2021-07-16 04:55:00|358.23|358.08|358.23|358.08|358.28|358.13|358.13|357.98|102
1626411600000|2021-07-16 05:00:00|358.18|358.03|358.78|358.58|358.93|358.78|358.13|357.98|580
1626411900000|2021-07-16 05:05:00|358.83|358.63|358.93|358.78|359.08|358.93|358.73|358.53|276
1626412200000|2021-07-16 05:10:00|358.88|358.73|358.48|358.28|358.88|358.73|358.48|358.28|143
1626412500000|2021-07-16 05:15:00|358.58|358.33|358.73|358.58|358.78|358.58|358.43|358.28|89
1626412800000|2021-07-16 05:20:00|358.68|358.53|358.58|358.43|358.73|358.58|358.53|358.38|67
1626413100000|2021-07-16 05:25:00|358.63|358.38|358.68|358.53|358.73|358.58|358.58|358.38|65
1626413400000|2021-07-16 05:30:00|358.73|358.48|358.48|358.33|358.73|358.58|358.43|358.28|79
1626413700000|2021-07-16 05:35:00|358.53|358.28|358.53|358.38|358.58|358.43|358.48|358.28|74
1626414000000|2021-07-16 05:40:00|358.58|358.43|358.68|358.53|358.68|358.53|358.58|358.43|110
1626414300000|2021-07-16 05:45:00|358.63|358.48|358.83|358.68|358.93|358.78|358.63|358.43|153
1626414600000|2021-07-16 05:50:00|358.78|358.58|358.73|358.58|358.83|358.68|358.73|358.58|94
1626414900000|2021-07-16 05:55:00|358.78|358.63|358.63|358.43|358.88|358.73|358.63|358.43|109
1626415200000|2021-07-16 06:00:00|358.58|358.38|358.63|358.43|358.73|358.58|358.53|358.33|201
1626415500000|2021-07-16 06:05:00|358.58|358.38|358.63|358.48|358.73|358.58|358.58|358.38|301
1626415800000|2021-07-16 06:10:00|358.68|358.43|358.78|358.63|358.83|358.68|358.68|358.43|65
1626416100000|2021-07-16 06:15:00|358.73|358.58|358.73|358.58|358.78|358.63|358.63|358.48|132
1626416400000|2021-07-16 06:20:00|358.78|358.63|358.88|358.73|359.18|358.98|358.73|358.63|242
1626416700000|2021-07-16 06:25:00|358.93|358.78|358.93|358.78|359.03|358.88|358.88|358.73|76
1626417000000|2021-07-16 06:30:00|358.98|358.83|358.83|358.68|359.03|358.83|358.78|358.63|90
1626417300000|2021-07-16 06:35:00|358.88|358.73|358.73|358.58|359.03|358.83|358.73|358.53|95
1626417600000|2021-07-16 06:40:00|358.78|358.53|358.93|358.73|358.93|358.73|358.78|358.53|110
1626417900000|2021-07-16 06:45:00|358.88|358.78|358.78|358.63|358.98|358.83|358.73|358.58|82
1626418200000|2021-07-16 06:50:00|358.73|358.58|358.73|358.58|358.83|358.68|358.73|358.53|82
1626418500000|2021-07-16 06:55:00|358.68|358.53|358.78|358.63|358.83|358.68|358.68|358.53|94
1626418800000|2021-07-16 07:00:00|358.83|358.68|358.48|358.33|358.83|358.68|358.48|358.33|289
1626419100000|2021-07-16 07:05:00|358.43|358.28|358.73|358.58|358.83|358.68|358.33|358.13|249
1626419400000|2021-07-16 07:10:00|358.68|358.53|359.28|359.08|359.33|359.18|358.68|358.53|381
1626419700000|2021-07-16 07:15:00|359.23|359.13|358.68|358.53|359.23|359.13|358.48|358.33|321
1626420000000|2021-07-16 07:20:00|358.73|358.58|358.73|358.53|358.83|358.68|358.63|358.48|204
1626420300000|2021-07-16 07:25:00|358.68|358.48|358.23|358.08|358.68|358.53|358.23|358.08|145
1626420600000|2021-07-16 07:30:00|358.28|358.13|358.33|358.18|358.33|358.18|358.13|357.98|195
1626420900000|2021-07-16 07:35:00|358.28|358.13|358.63|358.43|358.63|358.48|358.18|358.03|263
1626421200000|2021-07-16 07:40:00|358.58|358.48|358.38|358.23|358.58|358.48|358.38|358.23|139
1626421500000|2021-07-16 07:45:00|358.43|358.28|358.78|358.63|358.78|358.63|358.38|358.28|269
1626421800000|2021-07-16 07:50:00|358.73|358.58|358.68|358.53|358.83|358.68|358.68|358.48|197
1626422100000|2021-07-16 07:55:00|358.63|358.48|358.58|358.38|358.78|358.63|358.53|358.38|211
1626422400000|2021-07-16 08:00:00|358.53|358.43|358.48|358.33|358.78|358.58|358.48|358.33|346
1626422700000|2021-07-16 08:05:00|358.53|358.38|358.43|358.23|358.73|358.53|358.23|358.08|221
1626423000000|2021-07-16 08:10:00|358.38|358.18|358.28|358.13|358.38|358.23|358.18|357.98|139
1626423300000|2021-07-16 08:15:00|358.33|358.18|358.43|358.28|358.58|358.43|358.28|358.13|165
1626423600000|2021-07-16 08:20:00|358.48|358.33|358.33|358.18|358.48|358.33|358.28|358.13|164
1626423900000|2021-07-16 08:25:00|358.43|358.23|358.53|358.38|358.68|358.53|358.33|358.18|191
1626424200000|2021-07-16 08:30:00|358.63|358.43|358.73|358.53|358.73|358.53|358.43|358.28|201
1626424500000|2021-07-16 08:35:00|358.68|358.58|358.58|358.43|358.83|358.68|358.58|358.38|162
1626424800000|2021-07-16 08:40:00|358.53|358.38|358.68|358.53|358.78|358.63|358.53|358.33|199
1626425100000|2021-07-16 08:45:00|358.73|358.58|358.78|358.63|358.83|358.68|358.68|358.53|184
1626425400000|2021-07-16 08:50:00|358.73|358.58|358.78|358.63|358.83|358.68|358.63|358.48|343
1626425700000|2021-07-16 08:55:00|358.83|358.68|358.73|358.58|359.03|358.88|358.68|358.48|752
1626426000000|2021-07-16 09:00:00|358.83|358.63|358.53|358.33|358.98|358.78|358.48|358.33|832
1626426300000|2021-07-16 09:05:00|358.63|358.38|359.03|358.83|359.03|358.83|358.58|358.38|304
1626426600000|2021-07-16 09:10:00|358.98|358.78|359.03|358.88|359.23|359.08|358.93|358.73|243
1626426900000|2021-07-16 09:15:00|358.98|358.83|358.73|358.53|358.98|358.83|358.63|358.48|144
1626427200000|2021-07-16 09:20:00|358.88|358.28|358.98|358.38|358.98|358.38|358.88|358.28|0
1626427500000|2021-07-16 09:25:00|358.88|358.28|358.78|358.18|358.98|358.38|358.78|358.18|5
1626427800000|2021-07-16 09:30:00|358.68|358.08|358.78|358.18|358.78|358.18|358.68|358.08|0
1626428100000|2021-07-16 09:35:00|358.88|358.28|358.88|358.28|358.88|358.28|358.78|358.18|0
1626428400000|2021-07-16 09:40:00|358.78|358.18|358.78|358.18|358.88|358.28|358.78|358.18|0
1626428700000|2021-07-16 09:45:00|358.68|358.08|358.78|358.18|358.78|358.18|358.68|358.08|0
1626429000000|2021-07-16 09:50:00|358.48|358.33|358.38|358.23|358.63|358.48|358.28|358.13|174
1626429300000|2021-07-16 09:55:00|358.33|358.18|358.18|358.03|358.43|358.23|358.18|358.03|147
1626429600000|2021-07-16 10:00:00|358.23|358.08|358.03|357.88|358.28|358.13|357.83|357.58|222
1626429900000|2021-07-16 10:05:00|358.08|357.93|357.98|357.78|358.13|357.93|357.93|357.78|35
1626430200000|2021-07-16 10:10:00|357.93|357.73|357.83|357.68|357.98|357.78|357.68|357.48|21
1626430500000|2021-07-16 10:15:00|357.88|357.63|357.53|357.38|357.88|357.63|357.38|357.23|66
1626430800000|2021-07-16 10:20:00|357.58|357.43|357.68|357.48|357.73|357.53|357.58|357.38|47
1626431100000|2021-07-16 10:25:00|357.73|357.53|357.88|357.68|357.88|357.73|357.68|357.48|3
1626431400000|2021-07-16 10:30:00|357.83|357.63|357.93|357.73|357.93|357.78|357.83|357.63|16
1626431700000|2021-07-16 10:35:00|357.88|357.78|357.88|357.73|357.93|357.78|357.78|357.58|8
1626432000000|2021-07-16 10:40:00|357.93|357.78|358.13|357.98|358.13|357.98|357.88|357.73|29
1626432300000|2021-07-16 10:45:00|358.23|358.03|358.08|357.93|358.23|358.08|358.03|357.83|38
1626432600000|2021-07-16 10:50:00|358.13|357.88|358.08|357.88|358.18|358.03|358.03|357.83|11
1626432900000|2021-07-16 10:55:00|358.03|357.83|357.93|357.78|358.03|357.83|357.93|357.78|28
1626433200000|2021-07-16 11:00:00|357.98|357.73|357.73|357.58|357.98|357.73|357.68|357.53|102
1626433500000|2021-07-16 11:05:00|357.78|357.63|357.63|357.48|357.83|357.63|357.63|357.48|19
1626433800000|2021-07-16 11:10:00|357.68|357.53|357.63|357.48|357.68|357.53|357.53|357.38|9
1626434100000|2021-07-16 11:15:00|357.68|357.43|357.73|357.58|357.78|357.58|357.63|357.43|6
1626434400000|2021-07-16 11:20:00|357.78|357.53|357.73|357.58|357.78|357.58|357.63|357.43|6
1626434700000|2021-07-16 11:25:00|357.68|357.53|357.63|357.48|357.73|357.58|357.58|357.43|10
1626435000000|2021-07-16 11:30:00|357.58|357.43|357.48|357.33|357.58|357.43|357.48|357.28|31
1626435300000|2021-07-16 11:35:00|357.43|357.28|357.43|357.28|357.53|357.33|357.43|357.28|35
1626435600000|2021-07-16 11:40:00|357.48|357.33|357.73|357.53|357.73|357.53|357.43|357.33|6
1626435900000|2021-07-16 11:45:00|357.68|357.48|357.58|357.38|357.78|357.58|357.58|357.38|33
1626436500000|2021-07-16 11:55:00|357.53|357.43|357.58|357.43|357.58|357.43|357.53|357.43|0
1626436800000|2021-07-16 12:00:00|357.63||357.58||357.68||357.58||12
1626437100000|2021-07-16 12:05:00|357.63|357.48|357.58|357.43|357.63|357.48|357.58|357.43|4
1626437400000|2021-07-16 12:10:00|357.63|357.48|357.58|357.43|357.63|357.48|357.58|357.43|30
1626437700000|2021-07-16 12:15:00|357.63|357.48|358.13|357.93|358.13|357.93|357.58|357.48|55
1626438000000|2021-07-16 12:20:00|358.18|357.98|358.18|357.98|358.18|358.03|358.13|357.98|26
1626438300000|2021-07-16 12:25:00|358.13|358.03|358.18|357.98|358.18|358.03|357.98|357.73|17
1626438600000|2021-07-16 12:30:00|358.13|358.03|358.08|357.93|358.18|358.03|358.08|357.78|11
1626438900000|2021-07-16 12:35:00|358.13|357.98|358.18|357.98|358.28|358.08|358.13|357.93|20
1626439200000|2021-07-16 12:40:00|358.23|357.93|358.23|358.08|358.23|358.08|358.18|357.93|8
1626439500000|2021-07-16 12:45:00|358.18|358.03|358.28|358.13|358.38|358.23|358.18|358.03|25
1626439800000|2021-07-16 12:50:00|358.33|358.18|358.28|358.13|358.33|358.18|358.28|358.13|4
1626440100000|2021-07-16 12:55:00|358.33|358.18|358.23|358.08|358.33|358.18|358.23|358.08|16
1626440400000|2021-07-16 13:00:00|358.28|358.13|358.33|358.18|358.33|358.18|358.23|358.13|8
1626440700000|2021-07-16 13:05:00|358.28|358.13|358.23|358.08|358.28|358.18|358.18|358.03|3
1626441000000|2021-07-16 13:10:00|358.18|358.03|358.38|358.23|358.38|358.23|358.18|358.03|20
1626441300000|2021-07-16 13:15:00|358.43|358.28|358.48|358.33|358.53|358.33|358.38|358.23|15
1626441600000|2021-07-16 13:20:00|358.53|358.38|358.48|358.33|358.53|358.38|358.43|358.28|36
1626441900000|2021-07-16 13:25:00|358.53|358.38|358.38|358.23|358.53|358.38|358.38|358.23|8
1626442200000|2021-07-16 13:30:00|358.43|358.28|358.28|358.13|358.53|358.33|358.23|358.03|77
1626442500000|2021-07-16 13:35:00|358.33|358.08|358.18|357.98|358.33|358.08|358.08|357.88|41
1626442800000|2021-07-16 13:40:00|358.13|357.93|357.83|357.68|358.18|357.98|357.78|357.63|45
1626443100000|2021-07-16 13:45:00|357.88|357.73|357.43|357.23|357.93|357.78|357.38|357.18|86
1626443400000|2021-07-16 13:50:00|357.38|357.28|357.28|357.13|357.43|357.28|357.18|357.03|100
1626443700000|2021-07-16 13:55:00|357.33|357.18|357.63|357.38|357.63|357.43|357.33|357.18|24
1626444000000|2021-07-16 14:00:00|357.58|357.43|357.58|357.43|357.78|357.48|357.38|357.23|79
1626444300000|2021-07-16 14:05:00|357.53|357.38|357.48|357.33|357.68|357.48|357.43|357.28|30
1626444600000|2021-07-16 14:10:00|357.43|357.28|357.13|356.98|357.48|357.33|357.08|356.83|42
1626444900000|2021-07-16 14:15:00|357.18|356.93|357.28|357.13|357.33|357.18|357.08|356.88|32
1626445200000|2021-07-16 14:20:00|357.33|357.08|356.73|356.53|357.33|357.13|356.73|356.53|54
1626445500000|2021-07-16 14:25:00|356.68|356.48|356.58|356.38|356.83|356.63|356.48|356.33|44
1626445800000|2021-07-16 14:30:00|356.53|356.33|356.93|356.73|357.03|356.78|356.53|356.33|24
1626446100000|2021-07-16 14:35:00|356.88|356.68|356.88|356.63|356.93|356.73|356.58|356.43|20
1626446400000|2021-07-16 14:40:00|356.83|356.68|356.78|356.53|356.93|356.73|356.68|356.48|22
1626446700000|2021-07-16 14:45:00|356.73|356.48|356.88|356.68|356.93|356.73|356.68|356.48|11
1626447000000|2021-07-16 14:50:00|356.93|356.73|357.18|356.98|357.18|357.03|356.93|356.68|42
1626447300000|2021-07-16 14:55:00|357.13|357.03|357.08|356.93|357.23|357.08|356.93|356.78|22
1626447600000|2021-07-16 15:00:00|357.03|356.88|356.88|356.68|357.08|356.88|356.83|356.68|5
1626447900000|2021-07-16 15:05:00|356.83|356.73|356.88|356.68|357.03|356.83|356.73|356.58|7
1626448200000|2021-07-16 15:10:00|356.83|356.73|356.93|356.63|357.03|356.78|356.83|356.63|3
1626448500000|2021-07-16 15:15:00|356.88|356.58|357.03|356.88|357.08|356.93|356.63|356.48|24
1626448800000|2021-07-16 15:20:00|357.08|356.93|357.03|356.88|357.18|357.03|357.03|356.88|17
1626449100000|2021-07-16 15:25:00|357.08|356.83|356.98|356.78|357.08|356.93|356.98|356.73|5
1626449400000|2021-07-16 15:30:00|357.03|356.73|357.08|356.73|357.08|356.78|356.88|356.68|1
1626449700000|2021-07-16 15:35:00|357.03|356.78|357.03|356.83|357.08|356.83|357.03|356.78|0
1626450000000|2021-07-16 15:40:00|356.98|356.78|356.98|356.78|357.03|356.83|356.98|356.78|1
1626450300000|2021-07-16 15:45:00|357.03|356.83|356.98|356.78|357.03|356.83|356.88|356.68|2
1626450600000|2021-07-16 15:50:00|357.03|356.83|357.13|356.98|357.23|357.03|356.98|356.78|18
1626450900000|2021-07-16 15:55:00|357.18|357.03|357.18|356.98|357.23|357.03|357.13|356.98|5
1626451200000|2021-07-16 16:00:00|357.13|357.03|357.28|357.08|357.28|357.08|357.13|356.98|5
1626451500000|2021-07-16 16:05:00|357.23|357.13|357.28|357.13|357.38|357.18|357.23|357.03|20
1626451800000|2021-07-16 16:10:00|357.33|357.18|357.18|357.03|357.33|357.18|357.13|356.98|9
1626452100000|2021-07-16 16:15:00|357.23|357.08|357.28|357.13|357.33|357.13|357.23|357.08|6
1626452400000|2021-07-16 16:20:00|357.33|357.08|357.23|357.03|357.33|357.13|357.18|357.03|2
1626452700000|2021-07-16 16:25:00|357.18|356.98|357.13|356.98|357.23|357.03|357.13|356.93|2
1626453000000|2021-07-16 16:30:00|357.18|357.03|357.23|357.03|357.23|357.03|357.13|356.98|0
1626453300000|2021-07-16 16:35:00|357.28|357.08|357.18|356.98|357.28|357.13|357.13|356.98|14
1626453600000|2021-07-16 16:40:00|357.13|357.03|357.18|357.03|357.28|357.08|357.13|357.03|17
1626453900000|2021-07-16 16:45:00|357.23|357.08|357.18|357.03|357.23|357.08|357.13|356.98|5
1626454200000|2021-07-16 16:50:00|357.23|357.08|357.28|357.13|357.33|357.18|357.18|356.98|20
1626454500000|2021-07-16 16:55:00|357.33|357.18|357.28|357.08|357.38|357.18|357.23|357.08|8
1626454800000|2021-07-16 17:00:00|357.23|357.03|357.28|357.08|357.33|357.13|357.23|357.03|9
1626455100000|2021-07-16 17:05:00|357.23|357.13|357.38|357.18|357.43|357.23|357.23|357.08|4
1626455400000|2021-07-16 17:10:00|357.33|357.13|357.38|357.23|357.38|357.23|357.23|357.08|22
1626455700000|2021-07-16 17:15:00|357.33|357.18|357.38|357.23|357.43|357.23|357.33|357.18|11
1626456000000|2021-07-16 17:20:00|357.33|357.18|357.18|356.98|357.43|357.23|357.18|356.98|18
1626456300000|2021-07-16 17:25:00|357.13|357.03|357.13|356.98|357.18|357.03|357.03|356.88|8
1626456600000|2021-07-16 17:30:00|357.18|357.03|356.98|356.78|357.23|357.03|356.93|356.78|18
1626456900000|2021-07-16 17:35:00|357.03|356.83|356.98|356.83|357.03|356.88|356.88|356.73|14
1626457200000|2021-07-16 17:40:00|356.93|356.78|356.73|356.58|356.98|356.78|356.73|356.58|20
1626457500000|2021-07-16 17:45:00|356.78|356.63|356.78|356.58|356.88|356.68|356.73|356.58|6
1626457800000|2021-07-16 17:50:00|356.83|356.63|356.83|356.63|356.83|356.68|356.73|356.58|4
1626458100000|2021-07-16 17:55:00|356.78|356.68|356.73|356.53|356.83|356.68|356.68|356.53|7
1626458400000|2021-07-16 18:00:00|356.68|356.58|356.48|356.28|356.68|356.58|356.43|356.28|11
1626458700000|2021-07-16 18:05:00|356.43|356.33|356.63|356.48|356.68|356.53|356.43|356.28|6
1626459000000|2021-07-16 18:10:00|356.58|356.43|356.53|356.38|356.63|356.48|356.48|356.28|23
1626459300000|2021-07-16 18:15:00|356.58|356.43|356.58|356.43|356.68|356.48|356.53|356.38|28
1626459600000|2021-07-16 18:20:00|356.53|356.38|356.53|356.38|356.58|356.43|356.53|356.38|14
1626459900000|2021-07-16 18:25:00|356.58|356.43|356.33|356.18|356.58|356.43|356.33|356.13|26
1626460200000|2021-07-16 18:30:00|356.38|356.23|356.18|356.03|356.48|356.33|356.18|355.98|51
1626460500000|2021-07-16 18:35:00|356.23|355.98|356.18|356.03|356.33|356.18|356.08|355.93|33
1626460800000|2021-07-16 18:40:00|356.23|356.08|356.13|355.98|356.28|356.13|356.08|355.93|47
1626461100000|2021-07-16 18:45:00|356.08|355.93|356.08|355.88|356.13|355.93|356.03|355.83|10
1626461400000|2021-07-16 18:50:00|355.98|355.83|355.88|355.68|355.98|355.88|355.88|355.68|26
1626461700000|2021-07-16 18:55:00|355.93|355.73|355.88|355.68|355.98|355.78|355.88|355.68|33
1626462000000|2021-07-16 19:00:00|355.73|355.63|355.63|355.43|355.78|355.68|355.63|355.43|39
1626462300000|2021-07-16 19:05:00|355.68|355.48|355.53|355.33|355.68|355.48|355.43|355.28|43
1626462600000|2021-07-16 19:10:00|355.48|355.28|355.48|355.33|355.53|355.33|355.33|355.18|45
1626462900000|2021-07-16 19:15:00|355.53|355.28|355.68|355.48|355.68|355.48|355.43|355.28|37
1626463200000|2021-07-16 19:20:00|355.63|355.43|355.53|355.38|355.73|355.53|355.53|355.33|12
1626463500000|2021-07-16 19:25:00|355.48|355.33|355.28|355.13|355.53|355.33|355.28|355.13|22
1626463800000|2021-07-16 19:30:00|355.33|355.18|355.43|355.23|355.53|355.33|355.23|355.08|29
1626464100000|2021-07-16 19:35:00|355.38|355.18|355.23|355.08|355.38|355.28|355.18|355.03|36
1626464400000|2021-07-16 19:40:00|355.33|355.03|355.18|354.98|355.33|355.08|355.13|354.98|34
1626464700000|2021-07-16 19:45:00|355.23|355.03|354.88|354.68|355.23|355.03|354.88|354.68|43
1626465000000|2021-07-16 19:50:00|354.93|354.73|354.98|354.78|355.03|354.83|354.73|354.53|103
1626465300000|2021-07-16 19:55:00|354.93|354.73|355.28|355.08|355.28|355.08|354.93|354.73|67
1626465600000|2021-07-16 20:00:00|355.23|355.03|355.08|354.88|355.28|355.08|355.08|354.88|11
1626465900000|2021-07-16 20:05:00|355.13|354.83|355.08|354.83|355.13|354.88|354.98|354.83|12
1626466200000|2021-07-16 20:10:00||354.78||354.73||354.78||354.73|0
1626466800000|2021-07-16 20:20:00|355.13||355.08||355.13||355.08||0
1626467700000|2021-07-16 20:35:00|355.13||355.13||355.13||355.08||0
1626468000000|2021-07-16 20:40:00|355.18|354.78|355.18|354.78|355.23|354.88|355.13|354.73|9
1626468300000|2021-07-16 20:45:00|355.23|354.83|355.03|354.68|355.23|354.88|354.98|354.63|5
1626468600000|2021-07-16 20:50:00|354.98|354.73|355.03|354.73|355.03|354.73|354.98|354.73|0
1626468900000|2021-07-16 20:55:00|355.08|354.78|355.23|354.58|355.23|354.88|355.08|354.48|11
1626645600000|2021-07-18 22:00:00|355.08|354.48|355.28|354.68|355.28|354.68|355.08|354.48|0
1626645900000|2021-07-18 22:05:00|355.18|354.58|354.98|354.38|355.28|354.68|354.98|354.38|0
1626646200000|2021-07-18 22:10:00|354.88|354.28|354.58|353.98|354.98|354.38|354.48|353.88|0
1626646500000|2021-07-18 22:15:00|354.48|353.88|354.58|353.98|354.58|353.98|354.38|353.78|0
1626647100000|2021-07-18 22:25:00|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1626647400000|2021-07-18 22:30:00|354.78|354.18|354.78|354.18|354.78|354.18|354.68|354.08|0
1626647700000|2021-07-18 22:35:00|354.88|354.28|354.78|354.18|354.88|354.28|354.78|354.18|0
1626648000000|2021-07-18 22:40:00|354.68|354.08|354.78|354.18|354.78|354.18|354.68|354.08|0
1626648300000|2021-07-18 22:45:00|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1626648600000|2021-07-18 22:50:00|354.58|353.98|354.68|354.08|354.68|354.08|354.58|353.98|0
1626648900000|2021-07-18 22:55:00|354.78|354.18|354.78|354.18|354.78|354.18|354.68|354.08|0
1626649200000|2021-07-18 23:00:00|354.68|354.08|354.68|354.08|354.78|354.18|354.68|354.08|0
1626649500000|2021-07-18 23:05:00|354.78|354.18|354.68|354.08|354.78|354.18|354.68|354.08|0
1626649800000|2021-07-18 23:10:00|354.58|353.98|354.68|354.08|354.68|354.08|354.58|353.98|0
1626650100000|2021-07-18 23:15:00|354.58|353.98|354.58|353.98|354.58|353.98|354.58|353.98|0
1626650400000|2021-07-18 23:20:00|354.48|353.88|354.48|353.88|354.58|353.98|354.48|353.88|0
1626650700000|2021-07-18 23:25:00|354.38|353.78|354.48|353.88|354.48|353.88|354.38|353.78|0
1626651000000|2021-07-18 23:30:00|354.38|353.78|354.18|353.58|354.38|353.78|354.18|353.58|0
1626651300000|2021-07-18 23:35:00|354.28|353.68|354.28|353.68|354.28|353.68|354.18|353.58|0
1626651600000|2021-07-18 23:40:00|354.38|353.78|354.38|353.78|354.38|353.78|354.28|353.68|0
1626652200000|2021-07-18 23:50:00|354.48|353.88|354.58|353.98|354.58|353.98|354.38|353.78|0
1626652500000|2021-07-18 23:55:00|354.48|353.88|354.48|353.88|354.58|353.98|354.48|353.88|0
1626652800000|2021-07-19 00:00:00|354.68|354.08|354.58|353.98|354.68|354.08|354.48|353.88|0
1626653100000|2021-07-19 00:05:00|354.48|353.88|354.38|353.78|354.58|353.98|354.38|353.78|0
1626653400000|2021-07-19 00:10:00|354.48|353.88|354.58|353.98|354.68|354.08|354.48|353.88|0
1626653700000|2021-07-19 00:15:00|354.38|353.78|354.48|353.88|354.58|353.98|354.38|353.78|0
1626654000000|2021-07-19 00:20:00|354.58|353.98|354.48|353.88|354.58|353.98|354.48|353.88|0
1626654300000|2021-07-19 00:25:00|354.38|353.78|354.48|353.88|354.58|353.98|354.38|353.78|0
1626654600000|2021-07-19 00:30:00|355.18|354.68|353.23|353.03|355.18|354.83|353.03|352.78|717
1626654900000|2021-07-19 00:35:00|353.28|352.98|353.38|353.18|353.53|353.33|352.98|352.83|561
1626655200000|2021-07-19 00:40:00|353.43|353.23|353.53|353.38|353.83|353.63|353.33|353.23|546
1626655500000|2021-07-19 00:45:00|353.58|353.43|353.48|353.33|353.68|353.53|352.78|352.58|732
1626655800000|2021-07-19 00:50:00|353.43|353.23|353.03|352.88|353.63|353.48|352.98|352.78|503
1626656100000|2021-07-19 00:55:00|353.08|352.83|353.48|353.33|353.58|353.43|352.68|352.53|546
1626656400000|2021-07-19 01:00:00|353.53|353.43|354.38|354.18|354.48|354.28|353.53|353.43|852
1626656700000|2021-07-19 01:05:00|354.33|354.13|353.98|353.83|354.78|354.63|353.83|353.68|721
1626657000000|2021-07-19 01:10:00|353.93|353.78|354.58|354.38|354.58|354.43|353.68|353.48|574
1626657300000|2021-07-19 01:15:00|354.53|354.43|354.68|354.48|354.98|354.83|354.53|354.38|317
1626657600000|2021-07-19 01:20:00|354.73|354.53|354.83|354.68|354.93|354.78|354.53|354.33|378
1626657900000|2021-07-19 01:25:00|354.78|354.63|354.98|354.83|354.98|354.83|354.63|354.48|344
1626658200000|2021-07-19 01:30:00|355.03|354.88|355.08|354.88|355.43|355.28|354.98|354.83|623
1626658500000|2021-07-19 01:35:00|355.03|354.93|354.48|354.28|355.13|354.98|354.38|354.18|291
1626658800000|2021-07-19 01:40:00|354.43|354.33|354.53|354.38|354.53|354.38|354.23|354.08|248
1626659100000|2021-07-19 01:45:00|354.48|354.33|354.08|353.93|354.53|354.33|353.98|353.83|248
1626659400000|2021-07-19 01:50:00|354.13|353.88|354.23|354.08|354.33|354.18|354.03|353.88|402
1626659700000|2021-07-19 01:55:00|354.18|354.03|354.03|353.88|354.28|354.13|353.93|353.78|443
1626660000000|2021-07-19 02:00:00|354.13|353.93|354.03|353.88|354.28|354.08|353.93|353.78|388
1626660300000|2021-07-19 02:05:00|354.08|353.93|353.78|353.63|354.13|353.98|353.78|353.63|652
1626660600000|2021-07-19 02:10:00|353.83|353.68|353.78|353.63|353.93|353.73|353.43|353.28|772
1626660900000|2021-07-19 02:15:00|353.73|353.58|353.88|353.68|353.98|353.83|353.63|353.48|428
1626661200000|2021-07-19 02:20:00|353.93|353.73|354.43|354.28|354.48|354.33|353.93|353.73|228
1626661500000|2021-07-19 02:25:00|354.48|354.33|354.88|354.68|354.88|354.68|354.43|354.28|177
1626661800000|2021-07-19 02:30:00|354.93|354.73|354.73|354.58|354.93|354.78|354.53|354.38|188
1626662100000|2021-07-19 02:35:00|354.68|354.53|354.78|354.63|354.93|354.78|354.58|354.43|159
1626662400000|2021-07-19 02:40:00|354.73|354.58|354.43|354.28|354.93|354.78|354.38|354.23|260
1626662700000|2021-07-19 02:45:00|354.38|354.23|354.33|354.18|354.43|354.28|354.18|353.98|263
1626663000000|2021-07-19 02:50:00|354.28|354.13|354.58|354.38|354.63|354.48|354.28|354.13|143
1626663300000|2021-07-19 02:55:00|354.53|354.33|354.58|354.38|354.68|354.53|354.43|354.28|63
1626663600000|2021-07-19 03:00:00|354.63|354.43|354.68|354.48|354.98|354.78|354.63|354.43|129
1626663900000|2021-07-19 03:05:00|354.63|354.53|354.98|354.78|354.98|354.78|354.58|354.43|90
1626664200000|2021-07-19 03:10:00|354.93|354.73|354.88|354.73|355.08|354.93|354.83|354.63|141
1626664500000|2021-07-19 03:15:00|354.98|354.78|355.03|354.88|355.23|355.08|354.93|354.78|123
1626664800000|2021-07-19 03:20:00|355.08|354.93|355.18|354.98|355.23|355.08|354.93|354.78|82
1626665100000|2021-07-19 03:25:00|355.13|355.03|355.28|355.13|355.33|355.18|355.08|354.93|80
1626665400000|2021-07-19 03:30:00|355.33|355.18|355.58|355.38|355.58|355.38|355.33|355.18|130
1626665700000|2021-07-19 03:35:00|355.53|355.43|355.53|355.38|355.68|355.53|355.43|355.28|408
1626666000000|2021-07-19 03:40:00|355.58|355.43|355.58|355.43|355.63|355.48|355.43|355.28|451
1626666300000|2021-07-19 03:45:00|355.53|355.38|355.53|355.33|355.68|355.53|355.43|355.28|630
1626666600000|2021-07-19 03:50:00|355.48|355.38|355.73|355.53|355.73|355.58|355.48|355.28|482
1626666900000|2021-07-19 03:55:00|355.68|355.48|355.53|355.33|355.83|355.68|355.48|355.33|444
1626667200000|2021-07-19 04:00:00|355.58|355.38|355.68|355.53|355.83|355.63|355.53|355.38|389
1626667500000|2021-07-19 04:05:00|355.63|355.48|355.43|355.28|355.73|355.53|355.38|355.18|513
1626667800000|2021-07-19 04:10:00|355.48|355.33|355.33|355.18|355.63|355.43|355.18|354.98|638
1626668100000|2021-07-19 04:15:00|355.28|355.13|354.98|354.78|355.28|355.13|354.93|354.73|525
1626668400000|2021-07-19 04:20:00|355.03|354.83|354.93|354.73|355.03|354.88|354.88|354.68|244
1626668700000|2021-07-19 04:25:00|354.88|354.78|355.03|354.88|355.13|354.93|354.88|354.73|359
1626669000000|2021-07-19 04:30:00|355.08|354.83|354.88|354.73|355.08|354.93|354.88|354.73|453
1626669300000|2021-07-19 04:35:00|354.93|354.78|354.88|354.73|354.98|354.83|354.83|354.68|405
1626669600000|2021-07-19 04:40:00|354.83|354.68|354.83|354.63|354.98|354.83|354.78|354.63|547
1626669900000|2021-07-19 04:45:00|354.78|354.68|354.63|354.48|354.88|354.73|354.58|354.38|473
1626670200000|2021-07-19 04:50:00|354.58|354.43|354.98|354.78|355.03|354.88|354.58|354.43|414
1626670500000|2021-07-19 04:55:00|354.93|354.83|354.98|354.83|355.08|354.93|354.83|354.63|311
1626670800000|2021-07-19 05:00:00|355.03|354.88|355.18|355.03|355.23|355.08|355.03|354.88|139
1626671100000|2021-07-19 05:05:00|355.13|354.98|354.93|354.78|355.38|355.18|354.83|354.68|187
1626671400000|2021-07-19 05:10:00|354.88|354.73|354.88|354.73|355.03|354.83|354.78|354.63|168
1626671700000|2021-07-19 05:15:00|354.93|354.78|354.93|354.73|354.93|354.78|354.68|354.53|107
1626672000000|2021-07-19 05:20:00|354.88|354.68|355.13|354.98|355.28|355.13|354.88|354.68|99
1626672300000|2021-07-19 05:25:00|355.18|355.03|355.08|354.88|355.28|355.13|355.03|354.88|46
1626672600000|2021-07-19 05:30:00|355.13|354.93|355.28|355.08|355.28|355.13|355.08|354.88|55
1626672900000|2021-07-19 05:35:00|355.23|355.03|355.13|354.98|355.28|355.08|355.03|354.88|34
1626673200000|2021-07-19 05:40:00|355.18|355.03|355.18|355.03|355.33|355.18|355.18|355.03|49
1626673500000|2021-07-19 05:45:00|355.13|354.98|355.13|354.93|355.23|355.08|355.03|354.88|67
1626673800000|2021-07-19 05:50:00|355.18|354.98|355.13|354.98|355.18|355.03|355.08|354.88|45
1626674100000|2021-07-19 05:55:00|355.08|354.93|355.18|354.98|355.23|355.08|355.08|354.88|58
1626674400000|2021-07-19 06:00:00|355.13|354.93|355.08|354.93|355.33|355.18|355.08|354.88|71
1626674700000|2021-07-19 06:05:00|355.13|354.98|355.08|354.93|355.18|354.98|354.93|354.78|156
1626675000000|2021-07-19 06:10:00|355.03|354.88|355.08|354.93|355.18|355.03|355.03|354.88|37
1626675300000|2021-07-19 06:15:00|355.13|354.98|354.98|354.83|355.13|354.98|354.93|354.78|51
1626675600000|2021-07-19 06:20:00|355.03|354.88|355.38|355.23|355.53|355.38|355.03|354.88|255
1626675900000|2021-07-19 06:25:00|355.43|355.18|355.23|355.08|355.43|355.28|355.23|355.08|437
1626676200000|2021-07-19 06:30:00|355.28|355.13|355.33|355.13|355.48|355.28|355.23|355.08|472
1626676500000|2021-07-19 06:35:00|355.28|355.18|355.43|355.28|355.48|355.33|355.28|355.08|502
1626676800000|2021-07-19 06:40:00|355.38|355.23|355.43|355.28|355.53|355.38|355.33|355.13|447
1626677100000|2021-07-19 06:45:00|355.48|355.23|355.63|355.43|355.63|355.48|355.48|355.23|95
1626677400000|2021-07-19 06:50:00|355.58|355.48|355.58|355.38|355.63|355.48|355.48|355.33|476
1626677700000|2021-07-19 06:55:00|355.53|355.43|355.38|355.23|355.63|355.48|355.38|355.18|437
1626678000000|2021-07-19 07:00:00|355.33|355.18|354.48|354.28|355.38|355.18|354.43|354.28|367
1626678300000|2021-07-19 07:05:00|354.43|354.23|354.48|354.33|354.48|354.33|354.13|353.98|717
1626678600000|2021-07-19 07:10:00|354.53|354.38|354.63|354.48|354.73|354.58|354.48|354.28|301
1626678900000|2021-07-19 07:15:00|354.58|354.43|354.88|354.73|354.98|354.83|354.53|354.38|456
1626679200000|2021-07-19 07:20:00|354.83|354.68|354.68|354.53|355.13|354.98|354.58|354.38|158
1626679500000|2021-07-19 07:25:00|354.73|354.48|354.68|354.53|354.78|354.63|354.53|354.38|359
1626679800000|2021-07-19 07:30:00|354.73|354.58|354.58|354.43|354.83|354.68|354.53|354.38|520
1626680100000|2021-07-19 07:35:00|354.53|354.38|354.53|354.38|354.68|354.53|354.48|354.33|489
1626680400000|2021-07-19 07:40:00|354.58|354.43|354.43|354.28|354.68|354.53|354.43|354.28|442
1626680700000|2021-07-19 07:45:00|354.38|354.23|354.38|354.23|354.43|354.28|354.23|354.08|392
1626681000000|2021-07-19 07:50:00|354.43|354.28|354.33|354.18|354.53|354.38|354.33|354.18|392
1626681300000|2021-07-19 07:55:00|354.38|354.13|354.18|353.98|354.38|354.23|354.18|353.98|568
1626681600000|2021-07-19 08:00:00|354.23|354.03|354.43|354.28|354.53|354.38|354.18|354.03|379
1626681900000|2021-07-19 08:05:00|354.38|354.23|354.48|354.33|354.63|354.48|354.23|354.08|583
1626682200000|2021-07-19 08:10:00|354.43|354.28|354.68|354.53|354.68|354.53|354.38|354.23|233
1626682500000|2021-07-19 08:15:00|354.73|354.58|354.68|354.53|354.78|354.58|354.58|354.43|493
1626682800000|2021-07-19 08:20:00|354.63|354.48|354.58|354.43|354.68|354.53|354.58|354.43|348
1626683100000|2021-07-19 08:25:00|354.63|354.48|354.43|354.28|354.63|354.48|354.23|354.08|580
1626683400000|2021-07-19 08:30:00|354.48|354.33|354.28|354.13|354.48|354.33|354.23|354.03|482
1626683700000|2021-07-19 08:35:00|354.23|354.08|353.83|353.68|354.23|354.08|353.78|353.63|745
1626684000000|2021-07-19 08:40:00|353.88|353.73|353.98|353.83|354.38|354.23|353.88|353.73|727
1626684300000|2021-07-19 08:45:00|353.93|353.78|354.08|353.88|354.08|353.93|353.78|353.58|473
1626684600000|2021-07-19 08:50:00|354.13|353.98|353.58|353.43|354.18|354.03|353.53|353.38|503
1626684900000|2021-07-19 08:55:00|353.63|353.48|353.93|353.73|353.98|353.83|353.43|353.28|583
1626685200000|2021-07-19 09:00:00|353.88|353.68|353.23|353.08|353.88|353.68|353.13|352.98|879
1626685500000|2021-07-19 09:05:00|353.18|353.03|353.38|353.23|353.43|353.28|352.93|352.78|531
1626685800000|2021-07-19 09:10:00|353.43|353.18|353.18|352.98|353.43|353.18|353.08|352.93|307
1626686100000|2021-07-19 09:15:00|353.13|352.93|353.28|353.08|353.53|353.38|353.08|352.93|314
1626686400000|2021-07-19 09:20:00|353.58|352.98|353.28|352.68|353.68|353.08|353.08|352.48|0
1626686700000|2021-07-19 09:25:00|353.38|352.78|353.18|352.58|353.38|352.78|353.18|352.58|2
1626687000000|2021-07-19 09:30:00|353.08|352.48|353.18|352.58|353.28|352.68|353.08|352.48|0
1626687300000|2021-07-19 09:35:00|353.28|352.68|353.28|352.68|353.28|352.68|353.18|352.58|0
1626687600000|2021-07-19 09:40:00|353.18|352.58|353.48|352.88|353.58|352.98|353.18|352.58|0
1626687900000|2021-07-19 09:45:00|353.38|352.78|353.48|352.88|353.48|352.88|353.38|352.78|0
1626688200000|2021-07-19 09:50:00|353.53|353.18|353.48|353.23|353.53|353.28|353.38|353.08|16
1626688500000|2021-07-19 09:55:00|353.53|353.28|353.73|353.53|353.73|353.53|353.53|353.23|16
1626688800000|2021-07-19 10:00:00|353.78|353.58|353.48|353.28|353.83|353.63|353.48|353.28|37
1626689100000|2021-07-19 10:05:00|353.43|353.33|353.28|353.03|353.48|353.33|353.18|353.03|16
1626689400000|2021-07-19 10:10:00|353.23|352.98|353.13|352.98|353.28|353.03|353.13|352.98|8
1626689700000|2021-07-19 10:15:00|353.18|353.03|353.28|353.03|353.33|353.03|353.08|352.88|10
1626690000000|2021-07-19 10:20:00|353.23|353.08|353.33|353.13|353.38|353.23|353.23|353.08|11
1626690300000|2021-07-19 10:25:00|353.38|353.18|353.38|353.23|353.38|353.23|353.28|353.13|2
1626690600000|2021-07-19 10:30:00|353.33|353.18|353.48|353.33|353.48|353.33|353.28|353.13|19
1626690900000|2021-07-19 10:35:00|353.43|353.28|353.28|353.03|353.48|353.28|353.18|353.03|9
1626691200000|2021-07-19 10:40:00|353.23|352.98|353.18|353.03|353.28|353.03|353.13|352.98|12
1626691500000|2021-07-19 10:45:00|353.23|352.98|353.38|353.18|353.43|353.28|353.13|352.98|5
1626691800000|2021-07-19 10:50:00|353.33|353.13|353.23|353.03|353.33|353.18|353.18|352.98|0
1626692100000|2021-07-19 10:55:00|353.28||353.23||353.28||353.18||2
1626692400000|2021-07-19 11:00:00|353.28||353.23||353.33||353.18||6
1626692700000|2021-07-19 11:05:00|353.28|352.98|353.18|352.98|353.28|353.03|353.13|352.98|22
1626693000000|2021-07-19 11:10:00|353.13|352.93|352.93|352.78|353.18|353.03|352.88|352.73|40
1626693300000|2021-07-19 11:15:00|352.98|352.83|352.83|352.68|352.98|352.83|352.78|352.63|85
1626693600000|2021-07-19 11:20:00|352.88|352.73|352.68|352.53|352.88|352.73|352.68|352.53|90
1626693900000|2021-07-19 11:25:00|352.73|352.58|352.63|352.38|352.73|352.58|352.53|352.33|97
1626694200000|2021-07-19 11:30:00|352.58|352.33|352.13|351.98|352.58|352.33|352.13|351.98|134
1626694500000|2021-07-19 11:35:00|352.18|352.03|352.23|352.03|352.23|352.08|352.13|351.93|26
1626694800000|2021-07-19 11:40:00|352.18|351.98|352.18|351.98|352.33|352.18|352.08|351.93|52
1626695100000|2021-07-19 11:45:00|352.13|351.93|352.33|352.13|352.38|352.23|352.03|351.88|70
1626695400000|2021-07-19 11:50:00|352.28|352.18|352.23|352.03|352.33|352.18|352.03|351.83|4
1626695700000|2021-07-19 11:55:00|352.28|351.98|352.48|352.33|352.48|352.33|352.18|351.98|5
1626696000000|2021-07-19 12:00:00|352.53|352.28|351.98|351.83|352.53|352.33|351.98|351.83|31
1626696300000|2021-07-19 12:05:00|352.03|351.78|351.83|351.68|352.18|351.98|351.78|351.63|69
1626696600000|2021-07-19 12:10:00|351.88|351.63|351.93|351.78|351.98|351.83|351.78|351.63|33
1626696900000|2021-07-19 12:15:00|351.88|351.73|351.98|351.73|351.98|351.78|351.68|351.53|16
1626697200000|2021-07-19 12:20:00|351.93|351.68|351.98|351.78|351.98|351.83|351.83|351.58|8
1626697500000|2021-07-19 12:25:00|352.03|351.83|351.93|351.78|352.08|351.93|351.93|351.78|45
1626697800000|2021-07-19 12:30:00|351.88|351.73|352.08|351.93|352.13|351.98|351.88|351.68|54
1626698100000|2021-07-19 12:35:00|352.13|351.98|352.23|352.03|352.38|352.23|352.13|351.98|63
1626698400000|2021-07-19 12:40:00|352.28|352.08|352.33|352.13|352.33|352.13|352.23|351.98|16
1626698700000|2021-07-19 12:45:00|352.28|352.08|352.53|352.18|352.53|352.23|352.28|352.03|7
1626699000000|2021-07-19 12:50:00|352.48|352.23|352.73|352.43|352.73|352.43|352.48|352.23|17
1626699300000|2021-07-19 12:55:00|352.68|352.53|352.58|352.38|352.68|352.53|352.58|352.38|7
1626699600000|2021-07-19 13:00:00|352.63|352.33|352.63|352.33|352.63|352.43|352.43|352.23|24
1626699900000|2021-07-19 13:05:00|352.58|352.38|352.63|352.43|352.63|352.43|352.48|352.28|18
1626700200000|2021-07-19 13:10:00|352.58|352.33|352.63|352.43|352.73|352.53|352.53|352.33|13
1626700500000|2021-07-19 13:15:00|352.58|352.38|352.53|352.33|352.58|352.43|352.53|352.33|6
1626700800000|2021-07-19 13:20:00|352.48|352.38|352.53|352.33|352.58|352.43|352.43|352.28|35
1626701100000|2021-07-19 13:25:00|352.48|352.28|352.63|352.43|352.63|352.43|352.38|352.23|21
1626701400000|2021-07-19 13:30:00|352.58|352.38|352.33|352.08|352.73|352.43|352.23|352.03|28
1626701700000|2021-07-19 13:35:00|352.38|352.13|352.53|352.33|352.68|352.43|352.28|352.08|60
1626702000000|2021-07-19 13:40:00|352.48|352.28|352.63|352.38|352.63|352.38|352.13|351.98|25
1626702300000|2021-07-19 13:45:00|352.58|352.33|352.13|351.98|352.58|352.43|352.13|351.93|51
1626702600000|2021-07-19 13:50:00|352.18|351.93|351.68|351.48|352.18|351.93|351.58|351.43|34
1626702900000|2021-07-19 13:55:00|351.63|351.43|351.58|351.38|351.73|351.53|351.38|351.23|31
1626703200000|2021-07-19 14:00:00|351.53|351.33|351.53|351.33|351.58|351.38|351.03|350.88|104
1626703500000|2021-07-19 14:05:00|351.48|351.28|351.53|351.38|351.78|351.63|351.23|351.08|133
1626703800000|2021-07-19 14:10:00|351.48|351.33|351.43|351.23|351.58|351.43|351.28|351.08|68
1626704100000|2021-07-19 14:15:00|351.48|351.28|351.38|351.23|351.58|351.43|351.18|350.98|102
1626704400000|2021-07-19 14:20:00|351.43|351.18|351.63|351.38|351.68|351.43|351.18|351.03|49
1626704700000|2021-07-19 14:25:00|351.68|351.33|351.88|351.68|351.88|351.68|351.33|351.13|36
1626705000000|2021-07-19 14:30:00|351.83|351.58|351.33|351.18|351.83|351.58|351.23|351.08|33
1626705300000|2021-07-19 14:35:00|351.43|351.13|351.18|350.98|351.43|351.13|350.93|350.73|93
1626705600000|2021-07-19 14:40:00|351.13|351.03|351.78|351.58|351.78|351.63|351.13|350.88|45
1626705900000|2021-07-19 14:45:00|351.73|351.53|351.93|351.73|351.98|351.78|351.68|351.53|22
1626706200000|2021-07-19 14:50:00|351.88|351.78|351.43|351.23|351.93|351.78|351.43|351.23|8
1626706500000|2021-07-19 14:55:00|351.38|351.28|351.48|351.28|351.48|351.33|351.23|351.08|31
1626706800000|2021-07-19 15:00:00|351.53|351.33|351.83|351.58|351.83|351.68|351.23|351.08|69
1626707100000|2021-07-19 15:05:00|351.78|351.63|352.03|351.83|352.03|351.83|351.73|351.58|24
1626707400000|2021-07-19 15:10:00|351.98|351.78|351.88|351.73|352.13|351.98|351.88|351.68|27
1626707700000|2021-07-19 15:15:00|351.93|351.68|352.03|351.83|352.13|351.98|351.93|351.68|55
1626708000000|2021-07-19 15:20:00|352.08|351.88|351.73|351.53|352.08|351.93|351.73|351.53|7
1626708300000|2021-07-19 15:25:00|351.68|351.58|351.73|351.58|351.83|351.63|351.63|351.43|30
1626708600000|2021-07-19 15:30:00|351.78|351.63|352.03|351.83|352.13|351.98|351.73|351.58|28
1626708900000|2021-07-19 15:35:00|352.08|351.88|351.98|351.83|352.08|351.93|351.83|351.63|20
1626709200000|2021-07-19 15:40:00|352.03|351.78|352.18|351.98|352.18|352.03|351.98|351.78|5
1626709500000|2021-07-19 15:45:00|352.13|351.93|352.13|351.93|352.18|352.03|352.03|351.88|14
1626709800000|2021-07-19 15:50:00|352.08|351.98|351.98|351.78|352.18|352.03|351.93|351.73|6
1626710100000|2021-07-19 15:55:00|351.93|351.73|352.08|351.88|352.13|351.98|351.88|351.73|15
1626710400000|2021-07-19 16:00:00|352.03|351.83|351.63|351.48|352.03|351.88|351.58|351.43|8
1626710700000|2021-07-19 16:05:00|351.68|351.43|351.78|351.58|351.93|351.73|351.63|351.43|54
1626711000000|2021-07-19 16:10:00|351.73|351.63|351.88|351.63|351.93|351.73|351.73|351.48|8
1626711300000|2021-07-19 16:15:00|351.83|351.68|351.93|351.73|352.03|351.83|351.83|351.63|16
1626711600000|2021-07-19 16:20:00|351.88|351.78|352.03|351.88|352.08|351.93|351.83|351.58|36
1626711900000|2021-07-19 16:25:00|352.08|351.83|351.63|351.48|352.13|351.98|351.63|351.43|23
1626712200000|2021-07-19 16:30:00|351.58|351.43|351.38|351.18|351.58|351.43|351.28|351.13|48
1626712500000|2021-07-19 16:35:00|351.33|351.23|351.43|351.18|351.48|351.33|351.28|351.08|15
1626712800000|2021-07-19 16:40:00|351.38|351.23|351.03|350.83|351.38|351.28|350.98|350.83|18
1626713100000|2021-07-19 16:45:00|351.08|350.88|351.03|350.83|351.23|351.03|350.98|350.83|13
1626713400000|2021-07-19 16:50:00|350.98|350.78|351.18|350.98|351.23|351.08|350.88|350.73|7
1626713700000|2021-07-19 16:55:00|351.13|350.93|351.33|351.13|351.38|351.18|351.08|350.93|27
1626714000000|2021-07-19 17:00:00|351.28|351.08|351.53|351.38|351.68|351.48|351.23|351.08|12
1626714300000|2021-07-19 17:05:00|351.58|351.43|351.73|351.43|351.73|351.43|351.43|351.28|28
1626714600000|2021-07-19 17:10:00|351.68|351.38|351.73|351.43|351.78|351.43|351.53|351.38|63
1626714900000|2021-07-19 17:15:00|351.88|351.48|351.83|351.53|351.93|351.73|351.83|351.48|27
1626715200000|2021-07-19 17:20:00|351.78|351.58|351.48|351.13|351.78|351.58|351.43|351.13|15
1626715500000|2021-07-19 17:25:00|351.53|351.18|351.43|351.08|351.53|351.18|351.43|351.08|0
1626715800000|2021-07-19 17:30:00|351.38|351.13|351.23|350.98|351.38|351.18|351.18|350.98|31
1626716100000|2021-07-19 17:35:00|351.28|351.03|351.23|351.03|351.38|351.23|351.18|350.98|18
1626716400000|2021-07-19 17:40:00|351.28|351.08|351.13|350.93|351.33|351.08|351.13|350.93|3
1626716700000|2021-07-19 17:45:00|351.08|350.98|350.98|350.83|351.28|351.08|350.98|350.83|4
1626717000000|2021-07-19 17:50:00|351.03|350.88|351.18|351.03|351.18|351.03|350.88|350.73|21
1626717300000|2021-07-19 17:55:00|351.23|350.98|351.08|350.83|351.33|351.13|351.08|350.83|13
1626717600000|2021-07-19 18:00:00|351.13|350.88|351.38|351.13|351.43|351.18|351.08|350.83|7
1626717900000|2021-07-19 18:05:00|351.33|351.08|351.28|350.98|351.38|351.13|351.23|350.98|7
1626718200000|2021-07-19 18:10:00|351.33|351.03|351.43|351.18|351.43|351.23|351.18|350.98|24
1626718500000|2021-07-19 18:15:00|351.38|351.23|351.53|351.28|351.53|351.28|351.38|351.13|14
1626718800000|2021-07-19 18:20:00|351.48|351.23|351.38|351.23|351.53|351.28|351.38|351.23|3
1626719100000|2021-07-19 18:25:00|351.33|351.18|351.43|351.23|351.43|351.23|351.23|351.08|6
1626719400000|2021-07-19 18:30:00|351.48|351.28|351.38|351.13|351.48|351.28|351.33|351.08|5
1626719700000|2021-07-19 18:35:00|351.33|351.08|351.13|350.88|351.38|351.13|351.13|350.88|1
1626720000000|2021-07-19 18:40:00|351.18|350.93|351.18|350.88|351.18|350.93|351.13|350.83|3
1626720300000|2021-07-19 18:45:00|351.13|350.83|351.23|350.98|351.23|350.98|351.13|350.83|7
1626720600000|2021-07-19 18:50:00|351.18|350.93|351.13|350.88|351.23|350.98|351.03|350.78|2
1626720900000|2021-07-19 18:55:00|351.08|350.93|351.18|350.93|351.38|351.18|351.08|350.93|2
1626721200000|2021-07-19 19:00:00|351.23|350.98|351.13|350.88|351.23|350.98|350.98|350.78|5
1626721500000|2021-07-19 19:05:00|351.18|350.93|351.33|351.08|351.38|351.18|351.08|350.88|13
1626721800000|2021-07-19 19:10:00|351.28|351.03|351.43|351.18|351.53|351.33|351.23|351.03|12
1626722100000|2021-07-19 19:15:00|351.48|351.23|351.03|350.78|351.48|351.23|350.98|350.78|23
1626722400000|2021-07-19 19:20:00|350.98|350.83|350.78|350.58|350.98|350.83|350.68|350.53|81
1626722700000|2021-07-19 19:25:00|350.73|350.53|350.73|350.53|350.83|350.68|350.68|350.48|87
1626723000000|2021-07-19 19:30:00|350.68|350.58|350.83|350.63|350.93|350.78|350.68|350.53|12
1626723300000|2021-07-19 19:35:00|350.88|350.68|351.13|350.93|351.13|350.93|350.88|350.63|5
1626723600000|2021-07-19 19:40:00|351.08|350.88|351.08|350.88|351.28|351.03|351.03|350.83|10
1626723900000|2021-07-19 19:45:00|351.03|350.83|351.33|351.03|351.33|351.08|351.03|350.78|12
1626724200000|2021-07-19 19:50:00|351.28|351.08|351.48|351.23|351.53|351.28|351.28|351.03|9
1626724500000|2021-07-19 19:55:00|351.53|351.28|351.83|351.58|351.83|351.58|351.38|351.13|54
1626724800000|2021-07-19 20:00:00|351.78|351.53|351.78|351.53|351.83|351.63|351.78|351.53|1
1626725100000|2021-07-19 20:05:00|351.83||351.83||351.83||351.78||1
1626725400000|2021-07-19 20:10:00|351.78|351.58|351.88|351.63|351.88|351.63|351.78|351.58|6
1626725700000|2021-07-19 20:15:00|351.83|351.68|351.88|351.63|351.93|351.68|351.83|351.63|3
1626726000000|2021-07-19 20:20:00|351.93|351.68|351.93|351.68|351.93|351.73|351.88|351.63|0
1626726300000|2021-07-19 20:25:00|351.88|351.73|351.88|351.63|351.93|351.73|351.88|351.63|0
1626726600000|2021-07-19 20:30:00|351.93|351.68|351.93|351.68|351.93|351.68|351.93|351.63|1
1626726900000|2021-07-19 20:35:00|351.88|351.73|351.93|351.63|351.93|351.73|351.88|351.63|0
1626727200000|2021-07-19 20:40:00|351.88|351.68|351.93|351.63|352.08|351.78|351.88|351.63|10
1626727500000|2021-07-19 20:45:00|351.98|351.68|351.98|351.73|351.98|351.78|351.93|351.63|0
1626727800000|2021-07-19 20:50:00|351.93|351.78|351.93|351.63|351.98|351.78|351.93|351.63|5
1626728100000|2021-07-19 20:55:00|351.98|351.68|352.03|351.73|352.03|351.88|351.93|351.63|20
1626728400000|2021-07-19 21:00:00|352.08|351.68|352.08|351.63|352.13|351.68|352.08|351.58|0
1626728700000|2021-07-19 21:05:00|352.13||352.13||352.13||352.13||0
1626729000000|2021-07-19 21:10:00|352.18|351.58|352.18|351.58|352.18|351.58|352.18|351.58|0
1626729600000|2021-07-19 21:20:00|352.28|351.68|352.18|351.58|352.28|351.68|352.18|351.58|0
1626730200000|2021-07-19 21:30:00|352.28|351.68|352.18|351.58|352.28|351.68|352.18|351.58|0
1626730500000|2021-07-19 21:35:00|352.28|351.68|352.28|351.68|352.28|351.68|352.18|351.58|0
1626731100000|2021-07-19 21:45:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1626731400000|2021-07-19 21:50:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1626732000000|2021-07-19 22:00:00|352.18|351.58|352.28|351.68|352.38|351.78|352.18|351.58|0
1626732300000|2021-07-19 22:05:00|352.18|351.58|352.18|351.58|352.28|351.68|352.08|351.48|0
1626732600000|2021-07-19 22:10:00|352.08|351.48|352.08|351.48|352.08|351.48|352.08|351.48|0
1626732900000|2021-07-19 22:15:00|352.18|351.58|352.08|351.48|352.18|351.58|352.08|351.48|0
1626735300000|2021-07-19 22:55:00|352.18|351.58|352.18|351.58|352.18|351.58|352.18|351.58|0
1626735600000|2021-07-19 23:00:00|352.28|351.68|352.28|351.68|352.38|351.78|352.18|351.58|0
1626735900000|2021-07-19 23:05:00|352.38|351.78|352.28|351.68|352.38|351.78|352.28|351.68|0
1626736200000|2021-07-19 23:10:00|352.18|351.58|352.08|351.48|352.18|351.58|352.08|351.48|0
1626736500000|2021-07-19 23:15:00|352.18|351.58|352.18|351.58|352.18|351.58|352.18|351.58|0
1626737100000|2021-07-19 23:25:00|352.08|351.48|352.18|351.58|352.18|351.58|352.08|351.48|0
1626737400000|2021-07-19 23:30:00|352.28|351.68|352.28|351.68|352.28|351.68|352.18|351.58|0
1626738000000|2021-07-19 23:40:00|352.38|351.78|352.38|351.78|352.38|351.78|352.38|351.78|0
1626738300000|2021-07-19 23:45:00|352.28|351.68|352.28|351.68|352.38|351.78|352.28|351.68|0
1626738600000|2021-07-19 23:50:00|352.18|351.58|352.38|351.78|352.38|351.78|352.18|351.58|0
1626738900000|2021-07-19 23:55:00|352.28|351.68|352.28|351.68|352.38|351.78|352.28|351.68|0
1626739200000|2021-07-20 00:00:00|352.38|351.78|352.48|351.88|352.48|351.88|352.38|351.78|0
1626739500000|2021-07-20 00:05:00|352.38|351.78|352.38|351.78|352.38|351.78|352.38|351.78|0
1626739800000|2021-07-20 00:10:00|352.28|351.68|352.38|351.78|352.38|351.78|352.28|351.68|0
1626740100000|2021-07-20 00:15:00|352.48|351.88|352.48|351.88|352.48|351.88|352.38|351.78|0
1626740700000|2021-07-20 00:25:00|352.58|351.98|352.58|351.98|352.68|352.08|352.48|351.88|0
1626741000000|2021-07-20 00:30:00|352.08|351.83|352.78|352.53|353.13|352.98|351.73|351.38|477
1626741300000|2021-07-20 00:35:00|352.88|352.58|353.43|353.18|353.43|353.18|352.83|352.58|189
1626741600000|2021-07-20 00:40:00|353.48|353.23|354.08|353.88|354.08|353.88|353.43|353.23|183
1626741900000|2021-07-20 00:45:00|354.03|353.93|354.18|353.98|354.28|354.03|353.83|353.63|491
1626742200000|2021-07-20 00:50:00|354.23|354.03|354.88|354.73|354.88|354.73|354.13|354.03|402
1626742500000|2021-07-20 00:55:00|354.83|354.68|354.83|354.63|355.03|354.88|354.58|354.38|359
1626742800000|2021-07-20 01:00:00|354.88|354.68|354.68|354.53|354.98|354.83|354.68|354.53|283
1626743100000|2021-07-20 01:05:00|354.78|354.58|354.73|354.58|354.78|354.63|354.63|354.43|169
1626743400000|2021-07-20 01:10:00|354.78|354.63|355.48|355.28|355.48|355.33|354.73|354.58|292
1626743700000|2021-07-20 01:15:00|355.53|355.33|355.18|354.98|355.53|355.33|355.03|354.88|257
1626744000000|2021-07-20 01:20:00|355.13|354.93|355.33|355.18|355.33|355.18|355.08|354.93|228
1626744300000|2021-07-20 01:25:00|355.28|355.13|355.33|355.18|355.33|355.18|355.18|355.03|172
1626744600000|2021-07-20 01:30:00|355.38|355.23|355.88|355.68|355.93|355.78|355.38|355.23|301
1626744900000|2021-07-20 01:35:00|355.93|355.73|355.53|355.33|355.98|355.83|355.48|355.33|284
1626745200000|2021-07-20 01:40:00|355.48|355.38|355.38|355.18|355.53|355.38|355.28|355.08|351
1626745500000|2021-07-20 01:45:00|355.33|355.13|355.38|355.18|355.43|355.28|355.23|355.08|404
1626745800000|2021-07-20 01:50:00|355.33|355.23|355.48|355.28|355.58|355.43|355.23|355.08|422
1626746100000|2021-07-20 01:55:00|355.53|355.33|355.83|355.68|355.88|355.68|355.48|355.33|457
1626746400000|2021-07-20 02:00:00|355.88|355.73|355.43|355.28|355.88|355.73|355.33|355.13|512
1626746700000|2021-07-20 02:05:00|355.48|355.33|355.43|355.28|355.53|355.38|355.33|355.13|418
1626747000000|2021-07-20 02:10:00|355.38|355.23|355.53|355.33|355.68|355.53|355.28|355.13|556
1626747300000|2021-07-20 02:15:00|355.48|355.28|355.18|354.98|355.58|355.38|355.03|354.88|295
1626747600000|2021-07-20 02:20:00|355.13|355.03|355.13|354.98|355.23|355.08|355.03|354.83|485
1626747900000|2021-07-20 02:25:00|355.18|355.03|355.53|355.38|355.58|355.38|355.18|354.98|478
1626748200000|2021-07-20 02:30:00|355.58|355.43|355.43|355.23|355.58|355.43|355.33|355.18|358
1626748500000|2021-07-20 02:35:00|355.38|355.18|355.53|355.38|355.63|355.43|355.38|355.18|257
1626748800000|2021-07-20 02:40:00|355.58|355.33|355.48|355.33|355.63|355.48|355.38|355.23|398
1626749100000|2021-07-20 02:45:00|355.43|355.28|355.53|355.33|355.53|355.38|355.33|355.18|409
1626749400000|2021-07-20 02:50:00|355.48|355.38|355.43|355.28|355.68|355.48|355.38|355.23|504
1626749700000|2021-07-20 02:55:00|355.48|355.33|355.43|355.28|355.53|355.38|355.38|355.23|56
1626750000000|2021-07-20 03:00:00|355.48|355.33|355.93|355.73|356.03|355.88|355.48|355.33|225
1626750300000|2021-07-20 03:05:00|355.88|355.78|355.78|355.63|355.93|355.78|355.73|355.58|138
1626750600000|2021-07-20 03:10:00|355.73|355.58|355.78|355.63|356.03|355.83|355.73|355.58|119
1626750900000|2021-07-20 03:15:00|355.83|355.68|356.03|355.88|356.03|355.88|355.78|355.68|61
1626751200000|2021-07-20 03:20:00|356.08|355.83|356.18|356.03|356.23|356.08|356.03|355.83|153
1626751500000|2021-07-20 03:25:00|356.13|355.98|355.68|355.48|356.23|356.08|355.68|355.48|134
1626751800000|2021-07-20 03:30:00|355.73|355.53|355.73|355.58|355.78|355.63|355.63|355.48|128
1626752100000|2021-07-20 03:35:00|355.78|355.63|355.53|355.38|355.83|355.68|355.38|355.23|137
1626752400000|2021-07-20 03:40:00|355.58|355.43|355.53|355.33|355.63|355.48|355.18|355.03|212
1626752700000|2021-07-20 03:45:00|355.58|355.38|355.73|355.58|355.78|355.63|355.53|355.38|133
1626753000000|2021-07-20 03:50:00|355.78|355.63|355.68|355.48|355.78|355.63|355.63|355.48|105
1626753300000|2021-07-20 03:55:00|355.63|355.53|355.33|355.18|355.68|355.53|355.28|355.08|92
1626753600000|2021-07-20 04:00:00|355.38|355.13|355.43|355.23|355.43|355.28|355.23|355.03|48
1626753900000|2021-07-20 04:05:00|355.38|355.28|355.03|354.83|355.48|355.33|354.98|354.78|105
1626754200000|2021-07-20 04:10:00|354.98|354.78|354.78|354.63|355.03|354.83|354.73|354.53|47
1626754500000|2021-07-20 04:15:00|354.73|354.58|354.48|354.28|354.73|354.58|354.48|354.28|38
1626754800000|2021-07-20 04:20:00|354.43|354.23|354.83|354.68|354.83|354.68|354.38|354.23|34
1626755100000|2021-07-20 04:25:00|354.78|354.63|354.83|354.63|354.83|354.68|354.58|354.43|33
1626755400000|2021-07-20 04:30:00|354.78|354.58|354.73|354.58|354.83|354.63|354.63|354.48|16
1626755700000|2021-07-20 04:35:00|354.78|354.63|354.68|354.53|354.78|354.63|354.63|354.43|24
1626756000000|2021-07-20 04:40:00|354.63|354.48|354.78|354.63|354.83|354.68|354.63|354.48|37
1626756300000|2021-07-20 04:45:00|354.73|354.58|354.78|354.58|354.83|354.68|354.68|354.53|112
1626756600000|2021-07-20 04:50:00|354.68|354.63|354.48|354.28|354.68|354.63|354.43|354.28|130
1626756900000|2021-07-20 04:55:00|354.53|354.33|354.48|354.28|354.53|354.33|354.38|354.18|64
1626757200000|2021-07-20 05:00:00|354.43|354.33|354.03|353.83|354.43|354.33|353.98|353.83|264
1626757500000|2021-07-20 05:05:00|353.98|353.78|354.08|353.88|354.13|353.98|353.83|353.68|177
1626757800000|2021-07-20 05:10:00|354.03|353.83|353.58|353.43|354.03|353.83|353.48|353.33|220
1626758100000|2021-07-20 05:15:00|353.53|353.38|353.78|353.58|353.93|353.73|353.38|353.18|167
1626758400000|2021-07-20 05:20:00|353.83|353.63|354.13|353.93|354.13|353.98|353.78|353.63|96
1626758700000|2021-07-20 05:25:00|354.08|353.88|354.33|354.18|354.33|354.18|354.08|353.88|113
1626759000000|2021-07-20 05:30:00|354.28|354.13|354.33|354.18|354.43|354.28|354.13|353.98|117
1626759300000|2021-07-20 05:35:00|354.28|354.13|354.23|354.08|354.43|354.28|354.18|354.03|126
1626759600000|2021-07-20 05:40:00|354.28|354.13|355.03|354.83|355.23|355.03|354.28|354.13|672
1626759900000|2021-07-20 05:45:00|355.08|354.88|354.98|354.78|355.23|355.03|354.93|354.78|734
1626760200000|2021-07-20 05:50:00|354.93|354.83|355.18|355.03|355.28|355.13|354.93|354.78|631
1626760500000|2021-07-20 05:55:00|355.13|354.98|355.73|355.58|355.73|355.58|355.13|354.98|218
1626760800000|2021-07-20 06:00:00|355.68|355.53|355.53|355.28|356.53|356.33|355.43|355.23|363
1626761100000|2021-07-20 06:05:00|355.48|355.23|355.18|355.03|355.48|355.28|355.18|355.03|125
1626761400000|2021-07-20 06:10:00|355.23|354.93|355.08|354.88|355.43|355.23|355.03|354.83|439
1626761700000|2021-07-20 06:15:00|355.13|354.93|355.18|355.03|355.23|355.08|354.98|354.83|380
1626762000000|2021-07-20 06:20:00|355.23|355.08|354.98|354.83|355.23|355.08|354.88|354.68|455
1626762300000|2021-07-20 06:25:00|354.93|354.78|355.13|354.93|355.23|355.08|354.88|354.73|343
1626762600000|2021-07-20 06:30:00|355.08|354.98|354.93|354.73|355.13|354.98|354.83|354.63|114
1626762900000|2021-07-20 06:35:00|354.88|354.78|354.33|354.18|354.93|354.78|354.33|354.18|356
1626763200000|2021-07-20 06:40:00|354.28|354.13|354.63|354.43|354.63|354.48|354.28|354.13|350
1626763500000|2021-07-20 06:45:00|354.68|354.48|354.73|354.58|354.88|354.73|354.63|354.43|299
1626763800000|2021-07-20 06:50:00|354.78|354.63|354.73|354.58|354.83|354.68|354.63|354.48|368
1626764100000|2021-07-20 06:55:00|354.78|354.63|355.43|355.23|355.43|355.23|354.58|354.43|621
1626764400000|2021-07-20 07:00:00|355.38|355.18|356.28|356.08|356.43|356.28|355.28|355.13|312
1626764700000|2021-07-20 07:05:00|356.23|356.13|356.13|355.98|356.23|356.13|355.68|355.48|196
1626765000000|2021-07-20 07:10:00|356.18|355.93|356.53|356.38|356.58|356.43|356.08|355.93|230
1626765300000|2021-07-20 07:15:00|356.58|356.43|356.58|356.43|356.93|356.78|356.53|356.43|199
1626765600000|2021-07-20 07:20:00|356.63|356.38|356.08|355.93|356.68|356.48|356.08|355.93|300
1626765900000|2021-07-20 07:25:00|356.03|355.88|355.58|355.43|356.08|355.88|355.38|355.18|355
1626766200000|2021-07-20 07:30:00|355.63|355.48|356.53|356.33|356.58|356.38|355.53|355.38|218
1626766500000|2021-07-20 07:35:00|356.48|356.38|355.63|355.48|356.53|356.38|355.63|355.48|191
1626766800000|2021-07-20 07:40:00|355.58|355.43|355.88|355.68|355.88|355.68|355.23|355.03|325
1626767100000|2021-07-20 07:45:00|355.93|355.73|355.83|355.68|356.13|355.98|355.68|355.48|228
1626767400000|2021-07-20 07:50:00|355.88|355.73|355.63|355.48|355.98|355.78|355.63|355.48|305
1626767700000|2021-07-20 07:55:00|355.58|355.43|355.53|355.38|355.73|355.58|355.28|355.13|459
1626768000000|2021-07-20 08:00:00|355.58|355.43|355.58|355.43|355.78|355.58|355.38|355.18|650
1626768300000|2021-07-20 08:05:00|355.63|355.48|355.03|354.88|355.68|355.48|355.03|354.83|654
1626768600000|2021-07-20 08:10:00|354.98|354.83|355.73|355.53|355.73|355.58|354.83|354.68|225
1626768900000|2021-07-20 08:15:00|355.78|355.58|356.03|355.83|356.08|355.88|355.73|355.53|373
1626769200000|2021-07-20 08:20:00|356.08|355.88|356.08|355.93|356.08|355.93|355.93|355.73|245
1626769500000|2021-07-20 08:25:00|356.13|355.98|356.38|356.23|356.38|356.23|356.08|355.93|200
1626769800000|2021-07-20 08:30:00|356.33|356.18|356.28|356.08|356.53|356.38|356.18|356.03|450
1626770100000|2021-07-20 08:35:00|356.23|356.13|356.33|356.13|356.38|356.23|356.08|355.93|287
1626770400000|2021-07-20 08:40:00|356.38|356.18|356.23|356.03|356.43|356.28|356.18|355.98|379
1626770700000|2021-07-20 08:45:00|356.18|355.98|355.83|355.68|356.23|356.08|355.83|355.63|272
1626771000000|2021-07-20 08:50:00|355.78|355.63|355.98|355.83|355.98|355.83|355.78|355.63|62
1626771300000|2021-07-20 08:55:00|355.93|355.78|356.08|355.93|356.18|356.03|355.93|355.78|92
1626771600000|2021-07-20 09:00:00|356.13|355.98|356.18|355.98|356.28|356.13|355.98|355.83|134
1626771900000|2021-07-20 09:05:00|356.13|356.03|356.18|356.03|356.23|356.08|355.98|355.78|111
1626772200000|2021-07-20 09:10:00|356.23|355.98|356.38|356.18|356.38|356.18|356.03|355.83|61
1626772500000|2021-07-20 09:15:00|356.33|356.23|355.53|355.23|356.33|356.23|355.43|355.23|153
1626772800000|2021-07-20 09:20:00|355.98|355.38|355.78|355.18|355.98|355.38|355.78|355.18|0
1626773100000|2021-07-20 09:25:00|355.88|355.28|355.88|355.28|355.88|355.28|355.78|355.18|1
1626773400000|2021-07-20 09:30:00|355.78|355.18|355.78|355.18|355.88|355.28|355.68|355.08|0
1626773700000|2021-07-20 09:35:00|355.68|355.08|355.58|354.98|355.78|355.18|355.58|354.98|0
1626774000000|2021-07-20 09:40:00|355.68|355.08|355.58|354.98|355.68|355.08|355.58|354.98|0
1626774300000|2021-07-20 09:45:00|355.48|354.88|355.18|354.58|355.48|354.88|355.18|354.58|0
1626774600000|2021-07-20 09:50:00|355.38|355.13|354.83|354.68|355.38|355.13|354.63|354.43|157
1626774900000|2021-07-20 09:55:00|354.78|354.63|354.78|354.58|354.88|354.68|354.68|354.53|32
1626775200000|2021-07-20 10:00:00|354.73|354.53|354.13|353.93|354.78|354.58|354.08|353.93|101
1626775500000|2021-07-20 10:05:00|354.18|353.98|354.33|354.13|354.33|354.18|354.13|353.93|26
1626775800000|2021-07-20 10:10:00|354.38|354.08|354.58|354.43|354.73|354.58|354.33|354.08|124
1626776100000|2021-07-20 10:15:00|354.63|354.33|354.48|354.28|354.68|354.48|354.38|354.23|105
1626776400000|2021-07-20 10:20:00|354.53|354.33|354.33|354.18|354.63|354.43|354.33|354.18|24
1626776700000|2021-07-20 10:25:00|354.38|354.13|354.38|354.18|354.43|354.18|354.23|354.08|23
1626777000000|2021-07-20 10:30:00|354.43|354.23|354.43|354.28|354.48|354.33|354.33|354.13|35
1626777300000|2021-07-20 10:35:00|354.38|354.23|354.33|354.13|354.48|354.28|354.28|354.13|29
1626777600000|2021-07-20 10:40:00|354.38|354.18|354.28|354.08|354.38|354.23|354.23|354.08|34
1626777900000|2021-07-20 10:45:00|354.23|354.13|354.08|353.88|354.33|354.18|354.03|353.83|58
1626778200000|2021-07-20 10:50:00|354.03|353.93|354.03|353.88|354.13|353.93|353.98|353.83|21
1626778500000|2021-07-20 10:55:00|354.08|353.93|354.08|353.93|354.18|354.03|354.03|353.83|48
1626778800000|2021-07-20 11:00:00|354.03|353.88|354.13|353.93|354.13|353.93|353.88|353.73|218
1626779100000|2021-07-20 11:05:00|354.08|353.98|354.08|353.88|354.33|354.18|353.98|353.83|96
1626779400000|2021-07-20 11:10:00|353.98|353.83|353.73|353.53|353.98|353.83|353.58|353.43|229
1626779700000|2021-07-20 11:15:00|353.78|353.58|353.78|353.63|353.93|353.73|353.73|353.58|38
1626780000000|2021-07-20 11:20:00|353.83|353.68|353.98|353.78|354.03|353.78|353.78|353.63|25
1626780300000|2021-07-20 11:25:00|353.93|353.73|354.03|353.83|354.03|353.83|353.78|353.63|30
1626780600000|2021-07-20 11:30:00|354.08|353.88|354.33|354.13|354.38|354.18|354.08|353.88|64
1626780900000|2021-07-20 11:35:00|354.38|354.18|354.83|354.63|354.88|354.68|354.38|354.18|63
1626781200000|2021-07-20 11:40:00|354.88|354.68|354.73|354.58|354.88|354.68|354.73|354.58|39
1626781500000|2021-07-20 11:45:00|354.68|354.53|354.38|354.18|354.73|354.53|354.38|354.18|25
1626781800000|2021-07-20 11:50:00|354.43|354.23|354.38|354.18|354.53|354.33|354.33|354.18|25
1626782100000|2021-07-20 11:55:00|354.33|354.23|354.33|354.18|354.48|354.33|354.33|354.13|16
1626782400000|2021-07-20 12:00:00|354.38|354.23|354.58|354.38|354.58|354.43|354.33|354.13|2
1626782700000|2021-07-20 12:05:00|354.63|354.43|354.48|354.28|354.63|354.48|354.43|354.23|4
1626783000000|2021-07-20 12:10:00|354.43|354.23|354.43|354.23|354.48|354.28|354.38|354.18|6
1626783300000|2021-07-20 12:15:00|354.48|354.28|354.48|354.28|354.53|354.28|354.38|354.23|3
1626783600000|2021-07-20 12:20:00|354.53|354.33|354.48|354.33|354.58|354.38|354.43|354.28|3
1626783900000|2021-07-20 12:25:00|354.53|354.28|354.38|354.13|354.53|354.33|354.33|354.13|2
1626784200000|2021-07-20 12:30:00|354.43|354.18|354.18|353.98|354.43|354.18|354.08|353.88|10
1626784500000|2021-07-20 12:35:00|354.23|354.03|354.28|354.08|354.28|354.13|354.08|353.93|7
1626784800000|2021-07-20 12:40:00|354.23|354.03|354.28|354.08|354.48|354.33|354.23|353.98|15
1626785100000|2021-07-20 12:45:00|354.23|354.03|354.18|354.03|354.28|354.13|354.18|354.03|2
1626785400000|2021-07-20 12:50:00|354.23|354.08|354.08|353.88|354.23|354.08|354.03|353.83|15
1626785700000|2021-07-20 12:55:00|354.03|353.83|354.08|353.83|354.13|353.88|353.98|353.83|1
1626786000000|2021-07-20 13:00:00|354.13|353.88|353.98|353.78|354.23|354.03|353.88|353.68|11
1626786300000|2021-07-20 13:05:00|353.93|353.73|353.93|353.73|353.98|353.78|353.88|353.68|6
1626786600000|2021-07-20 13:10:00|353.98|353.68|353.73|353.58|353.98|353.73|353.68|353.53|28
1626786900000|2021-07-20 13:15:00|353.78|353.53|353.78|353.58|353.88|353.68|353.73|353.53|9
1626787200000|2021-07-20 13:20:00|353.73|353.53|353.68|353.48|353.78|353.53|353.48|353.33|87
1626787500000|2021-07-20 13:25:00|353.63|353.53|353.53|353.33|353.73|353.58|353.48|353.28|30
1626787800000|2021-07-20 13:30:00|353.58|353.38|353.13|352.93|353.63|353.48|352.98|352.78|263
1626788100000|2021-07-20 13:35:00|353.08|352.98|353.13|352.98|353.33|353.13|353.03|352.83|157
1626788400000|2021-07-20 13:40:00|353.18|352.93|353.48|353.33|353.63|353.48|353.03|352.83|48
1626788700000|2021-07-20 13:45:00|353.43|353.28|354.18|354.03|354.23|354.08|353.43|353.28|139
1626789000000|2021-07-20 13:50:00|354.23|353.98|354.13|353.93|354.23|354.08|353.93|353.78|141
1626789300000|2021-07-20 13:55:00|354.08|353.98|354.43|354.28|354.48|354.33|354.08|353.93|77
1626789600000|2021-07-20 14:00:00|354.48|354.33|354.58|354.38|354.63|354.48|354.38|354.23|100
1626789900000|2021-07-20 14:05:00|354.63|354.43|354.58|354.38|354.68|354.48|354.48|354.28|42
1626790200000|2021-07-20 14:10:00|354.53|354.43|354.73|354.58|354.73|354.58|354.53|354.33|20
1626790500000|2021-07-20 14:15:00|354.78|354.63|355.33|355.18|355.33|355.18|354.78|354.63|23
1626790800000|2021-07-20 14:20:00|355.28|355.13|355.63|355.38|355.63|355.48|355.28|355.13|40
1626791100000|2021-07-20 14:25:00|355.58|355.43|355.23|355.08|355.63|355.43|355.23|355.03|21
1626791400000|2021-07-20 14:30:00|355.28|355.13|355.18|355.03|355.38|355.18|355.08|354.88|44
1626791700000|2021-07-20 14:35:00|355.13|354.98|355.13|354.93|355.23|355.08|354.98|354.83|2
1626792000000|2021-07-20 14:40:00|355.18|354.98|355.43|355.28|355.43|355.28|355.13|354.93|12
1626792300000|2021-07-20 14:45:00|355.38|355.18|355.73|355.53|355.73|355.58|355.38|355.18|38
1626792600000|2021-07-20 14:50:00|355.68|355.58|355.73|355.58|355.78|355.63|355.63|355.48|15
1626792900000|2021-07-20 14:55:00|355.78|355.53|355.88|355.73|355.88|355.73|355.68|355.48|17
1626793200000|2021-07-20 15:00:00|355.93|355.68|355.83|355.63|355.93|355.78|355.68|355.53|44
1626793500000|2021-07-20 15:05:00|355.78|355.68|355.83|355.63|355.88|355.73|355.78|355.63|11
1626793800000|2021-07-20 15:10:00|355.88|355.68|355.98|355.78|355.98|355.83|355.88|355.63|19
1626794100000|2021-07-20 15:15:00|355.93|355.83|355.83|355.68|355.93|355.83|355.78|355.58|8
1626794400000|2021-07-20 15:20:00|355.88|355.73|355.88|355.73|355.98|355.78|355.83|355.63|40
1626794700000|2021-07-20 15:25:00|355.93|355.78|355.58|355.38|355.98|355.83|355.58|355.38|17
1626795000000|2021-07-20 15:30:00|355.63|355.33|355.63|355.43|355.73|355.53|355.58|355.33|16
1626795300000|2021-07-20 15:35:00|355.58|355.48|355.73|355.53|355.78|355.58|355.53|355.38|12
1626795600000|2021-07-20 15:40:00|355.78|355.58|355.83|355.63|355.88|355.73|355.73|355.53|8
1626795900000|2021-07-20 15:45:00|355.78|355.68|355.93|355.73|355.93|355.78|355.78|355.58|15
1626796200000|2021-07-20 15:50:00|355.98|355.78|356.08|355.88|356.08|355.93|355.98|355.73|19
1626796500000|2021-07-20 15:55:00|356.03|355.93|356.08|355.93|356.08|355.93|356.03|355.88|2
1626796800000|2021-07-20 16:00:00|356.13|355.88|356.13|355.98|356.28|356.08|356.08|355.88|34
1626797100000|2021-07-20 16:05:00|356.18|356.03|356.08|355.88|356.18|356.03|356.03|355.88|17
1626797400000|2021-07-20 16:10:00|356.03||356.08||356.08||356.03||3
1626797700000|2021-07-20 16:15:00|356.03|355.83|356.08|355.88|356.08|355.88|356.03|355.83|6
1626798000000|2021-07-20 16:20:00|356.03|355.83|356.03|355.83|356.03|355.88|355.93|355.78|13
1626798300000|2021-07-20 16:25:00|355.98|355.78|356.13|355.93|356.13|355.93|355.98|355.78|7
1626798600000|2021-07-20 16:30:00|356.08|355.98|356.28|356.13|356.28|356.13|356.08|355.93|10
1626798900000|2021-07-20 16:35:00|356.23|356.08|356.13|355.93|356.23|356.13|356.08|355.88|20
1626799200000|2021-07-20 16:40:00|356.08|355.98|356.38|356.18|356.38|356.23|356.08|355.93|27
1626799500000|2021-07-20 16:45:00|356.33|356.23|356.48|356.33|356.48|356.33|356.33|356.18|9
1626799800000|2021-07-20 16:50:00|356.43|356.28|356.48|356.33|356.53|356.33|356.43|356.28|8
1626800100000|2021-07-20 16:55:00|356.43|356.28|356.58|356.43|356.58|356.43|356.43|356.28|53
1626800400000|2021-07-20 17:00:00|356.63|356.38|356.33|356.18|356.73|356.53|356.33|356.18|42
1626800700000|2021-07-20 17:05:00|356.38|356.23|356.13|355.93|356.48|356.33|356.08|355.93|56
1626801000000|2021-07-20 17:10:00|356.08|355.98|356.33|356.18|356.38|356.18|356.08|355.98|5
1626801300000|2021-07-20 17:15:00|356.38|356.13|356.23|356.08|356.38|356.13|356.18|356.03|7
1626801600000|2021-07-20 17:20:00|356.28|356.13|356.18|356.03|356.33|356.18|356.18|356.03|16
1626801900000|2021-07-20 17:25:00|356.13|355.98|356.18|356.03|356.23|356.03|356.08|355.93|13
1626802200000|2021-07-20 17:30:00|356.23|356.08|356.33|356.13|356.33|356.13|356.13|355.98|10
1626802500000|2021-07-20 17:35:00|356.28|356.18|356.28|356.08|356.33|356.18|356.23|356.08|5
1626802800000|2021-07-20 17:40:00|356.33|356.13|356.18|355.98|356.33|356.18|356.13|355.98|6
1626803100000|2021-07-20 17:45:00|356.13|356.03|356.08|355.93|356.23|356.03|356.08|355.93|6
1626803400000|2021-07-20 17:50:00|356.13|355.98|356.18|355.98|356.23|356.03|356.13|355.93|3
1626803700000|2021-07-20 17:55:00|356.28|356.03|356.28|356.08|356.33|356.13|356.28|356.03|6
1626804000000|2021-07-20 18:00:00|356.33|356.13|356.63|356.43|356.63|356.43|356.33|356.08|13
1626804300000|2021-07-20 18:05:00|356.58|356.48|356.73|356.53|356.73|356.58|356.58|356.48|16
1626804600000|2021-07-20 18:10:00|356.68|356.58|356.73|356.58|356.78|356.63|356.68|356.53|23
1626804900000|2021-07-20 18:15:00|356.78|356.63|356.78|356.63|356.93|356.73|356.78|356.63|20
1626805200000|2021-07-20 18:20:00|356.83|356.68|356.83|356.63|356.88|356.73|356.78|356.63|5
1626805500000|2021-07-20 18:25:00|356.78|356.68|356.83|356.68|356.88|356.73|356.78|356.63|2
1626805800000|2021-07-20 18:30:00|356.88|356.73|356.78|356.58|356.93|356.78|356.73|356.58|11
1626806100000|2021-07-20 18:35:00|356.73|356.63|356.68|356.48|356.78|356.63|356.63|356.48|6
1626806400000|2021-07-20 18:40:00|356.63|356.53|356.68|356.48|356.83|356.63|356.58|356.43|13
1626806700000|2021-07-20 18:45:00|356.73|356.53|356.83|356.68|356.83|356.68|356.58|356.38|5
1626807000000|2021-07-20 18:50:00|356.88|356.73|356.83|356.68|356.93|356.78|356.83|356.68|11
1626807300000|2021-07-20 18:55:00|356.78|356.63|356.83|356.63|356.93|356.73|356.73|356.58|5
1626807600000|2021-07-20 19:00:00|356.88|356.68|356.83|356.68|356.93|356.78|356.83|356.63|10
1626807900000|2021-07-20 19:05:00|356.88|356.73|356.93|356.73|356.93|356.78|356.88|356.68|13
1626808200000|2021-07-20 19:10:00|356.88|356.78|357.18|356.98|357.23|357.08|356.88|356.73|39
1626808500000|2021-07-20 19:15:00|357.13|356.93|357.08|356.93|357.18|356.98|357.03|356.83|17
1626808800000|2021-07-20 19:20:00|357.13|356.98|357.08|356.88|357.13|356.98|357.03|356.88|4
1626809100000|2021-07-20 19:25:00|357.03|356.93|357.13|356.98|357.18|356.98|356.98|356.83|16
1626809400000|2021-07-20 19:30:00|357.18|357.03|357.13|356.98|357.23|357.08|357.08|356.93|13
1626809700000|2021-07-20 19:35:00|357.08|356.93|357.13|356.93|357.13|356.98|356.98|356.83|6
1626810000000|2021-07-20 19:40:00|357.08|356.98|357.28|357.08|357.28|357.13|357.03|356.88|13
1626810300000|2021-07-20 19:45:00|357.23|357.03|357.13|356.98|357.23|357.03|357.03|356.88|14
1626810600000|2021-07-20 19:50:00|357.08|356.93|356.98|356.78|357.13|356.98|356.73|356.58|26
1626810900000|2021-07-20 19:55:00|356.93|356.73|356.58|356.38|356.93|356.73|356.58|356.38|22
1626811200000|2021-07-20 20:00:00|356.63|356.43|356.63|356.38|356.63|356.43|356.58|356.38|6
1626811500000|2021-07-20 20:05:00|356.58|356.33|356.63|356.43|356.63|356.48|356.53|356.33|6
1626811800000|2021-07-20 20:10:00|356.68|356.38|356.68|356.53|356.73|356.53|356.68|356.38|5
1626812100000|2021-07-20 20:15:00|356.73||356.73||356.73||356.68||0
1626812400000|2021-07-20 20:20:00|356.68|356.48|356.58|356.43|356.73|356.48|356.58|356.43|6
1626812700000|2021-07-20 20:25:00|356.63|356.48|356.63|356.43|356.63|356.48|356.53|356.38|2
1626813000000|2021-07-20 20:30:00|356.58|356.38|356.48|356.33|356.63|356.43|356.48|356.33|3
1626813600000|2021-07-20 20:40:00|356.53|356.38|356.48|356.33|356.53|356.38|356.48|356.33|5
1626813900000|2021-07-20 20:45:00|356.43|356.28|356.43|356.28|356.43|356.28|356.43|356.28|6
1626814200000|2021-07-20 20:50:00|356.48|356.33|356.48|356.33|356.53|356.33|356.43|356.28|2
1626814500000|2021-07-20 20:55:00|356.53|356.38|356.53|356.33|356.53|356.38|356.43|356.28|15
1626814800000|2021-07-20 21:00:00|356.58|356.28|356.73|356.08|356.78|356.28|356.58|356.03|1
1626815100000|2021-07-20 21:05:00|356.78|356.13|356.48|356.08|356.78|356.13|356.48|356.08|0
1626815400000|2021-07-20 21:10:00|356.58|355.98|356.58|355.98|356.58|355.98|356.58|355.98|10
1626818400000|2021-07-20 22:00:00|356.68|356.08|356.58|355.98|356.68|356.08|356.58|355.98|0
1626818700000|2021-07-20 22:05:00|356.68|356.08|356.78|356.18|356.78|356.18|356.58|355.98|0
1626819600000|2021-07-20 22:20:00|356.88|356.28|356.88|356.28|356.88|356.28|356.78|356.18|0
1626819900000|2021-07-20 22:25:00|356.78|356.18|356.78|356.18|356.88|356.28|356.68|356.08|0
1626822300000|2021-07-20 23:05:00|356.88|356.28|356.88|356.28|356.88|356.28|356.88|356.28|0
1626822600000|2021-07-20 23:10:00|356.98|356.38|356.98|356.38|356.98|356.38|356.98|356.38|0
1626822900000|2021-07-20 23:15:00|356.88|356.28|356.98|356.38|356.98|356.38|356.88|356.28|0
1626823200000|2021-07-20 23:20:00|357.08|356.48|356.98|356.38|357.08|356.48|356.98|356.38|0
1626823500000|2021-07-20 23:25:00|356.78|356.18|356.68|356.08|356.78|356.18|356.68|356.08|0
1626823800000|2021-07-20 23:30:00|356.78|356.18|356.78|356.18|356.78|356.18|356.68|356.08|0
1626824100000|2021-07-20 23:35:00|356.68|356.08|356.68|356.08|356.78|356.18|356.68|356.08|0
1626824700000|2021-07-20 23:45:00|356.58|355.98|356.58|355.98|356.68|356.08|356.58|355.98|0
1626825000000|2021-07-20 23:50:00|356.68|356.08|356.68|356.08|356.68|356.08|356.68|356.08|0
1626825600000|2021-07-21 00:00:00|356.58|355.98|356.48|355.88|356.68|356.08|356.48|355.88|0
1626825900000|2021-07-21 00:05:00|356.38|355.78|356.48|355.88|356.58|355.98|356.38|355.78|0
1626826500000|2021-07-21 00:15:00|356.58|355.98|356.58|355.98|356.58|355.98|356.48|355.88|0
1626826800000|2021-07-21 00:20:00|356.48|355.88|356.68|356.08|356.68|356.08|356.48|355.88|0
1626827100000|2021-07-21 00:25:00|356.58|355.98|356.68|356.08|356.68|356.08|356.58|355.98|0
1626827400000|2021-07-21 00:30:00|356.38|356.13|357.23|357.08|358.43|358.18|356.23|356.08|1351
1626827700000|2021-07-21 00:35:00|357.28|357.13|357.28|357.13|357.68|357.48|357.18|356.98|251
1626828000000|2021-07-21 00:40:00|357.23|357.08|357.43|357.28|357.53|357.33|357.18|357.03|178
1626828300000|2021-07-21 00:45:00|357.48|357.23|357.23|357.08|357.68|357.53|357.18|357.03|469
1626828600000|2021-07-21 00:50:00|357.28|357.13|357.38|357.23|357.48|357.28|357.23|357.08|257
1626828900000|2021-07-21 00:55:00|357.43|357.28|357.33|357.18|357.53|357.38|356.88|356.73|558
1626829200000|2021-07-21 01:00:00|357.23|357.03|356.23|356.03|357.33|357.08|356.13|355.93|1210
1626829500000|2021-07-21 01:05:00|356.18|355.98|355.88|355.68|356.18|356.03|355.53|355.33|786
1626829800000|2021-07-21 01:10:00|355.83|355.73|356.13|355.93|356.13|355.98|355.23|355.03|740
1626830100000|2021-07-21 01:15:00|355.98|355.98|356.23|356.08|356.23|356.08|355.88|355.68|588
1626830400000|2021-07-21 01:20:00|356.28|356.03|356.28|356.08|357.03|356.88|356.28|356.03|744
1626830700000|2021-07-21 01:25:00|356.23|356.13|356.08|355.88|356.58|356.43|356.08|355.88|470
1626831000000|2021-07-21 01:30:00|356.03|355.93|355.73|355.58|356.08|355.93|355.48|355.33|379
1626831300000|2021-07-21 01:35:00|355.78|355.53|355.63|355.48|355.98|355.83|355.63|355.43|383
1626831600000|2021-07-21 01:40:00|355.68|355.53|355.38|355.18|355.78|355.63|355.33|355.13|255
1626831900000|2021-07-21 01:45:00|355.33|355.23|355.33|355.18|355.48|355.28|354.93|354.78|222
1626832200000|2021-07-21 01:50:00|355.38|355.23|355.33|355.13|355.43|355.23|355.18|355.03|109
1626832500000|2021-07-21 01:55:00|355.28|355.08|354.93|354.78|355.33|355.08|354.73|354.58|193
1626832800000|2021-07-21 02:00:00|354.88|354.73|354.63|354.48|354.93|354.78|354.58|354.43|209
1626833100000|2021-07-21 02:05:00|354.68|354.53|354.38|354.18|354.78|354.63|354.28|354.08|281
1626833400000|2021-07-21 02:10:00|354.33|354.23|354.53|354.38|354.58|354.43|354.18|354.03|213
1626833700000|2021-07-21 02:15:00|354.48|354.33|354.38|354.23|354.73|354.58|354.33|354.18|202
1626834000000|2021-07-21 02:20:00|354.28|354.18|354.14|353.94|354.43|354.24|354.14|353.94|210
1626834300000|2021-07-21 02:25:00|354.09|353.99|354.19|354.04|354.34|354.19|353.99|353.79|161
1626834600000|2021-07-21 02:30:00|354.14|353.99|354.24|354.09|354.44|354.24|354.14|353.99|118
1626834900000|2021-07-21 02:35:00|354.19|354.04|354.39|354.19|354.44|354.29|354.19|354.04|218
1626835200000|2021-07-21 02:40:00|354.34|354.14|354.29|354.14|354.34|354.19|354.19|354.04|179
1626835500000|2021-07-21 02:45:00|354.24|354.09|353.99|353.84|354.54|354.39|353.84|353.69|351
1626835800000|2021-07-21 02:50:00|353.94|353.79|353.64|353.49|353.94|353.79|353.59|353.44|403
1626836100000|2021-07-21 02:55:00|353.59|353.44|353.54|353.39|353.69|353.54|353.44|353.29|311
1626836400000|2021-07-21 03:00:00|353.49|353.34|353.49|353.34|353.59|353.39|353.24|353.09|388
1626836700000|2021-07-21 03:05:00|353.54|353.39|353.74|353.59|353.89|353.74|353.49|353.39|432
1626837000000|2021-07-21 03:10:00|353.69|353.54|353.64|353.44|353.84|353.69|353.59|353.44|253
1626837300000|2021-07-21 03:15:00|353.59|353.49|353.79|353.59|353.84|353.69|353.54|353.39|230
1626837600000|2021-07-21 03:20:00|353.74|353.64|353.94|353.79|354.14|353.94|353.74|353.54|261
1626837900000|2021-07-21 03:25:00|353.89|353.74|354.24|354.09|354.24|354.09|353.89|353.69|166
1626838200000|2021-07-21 03:30:00|354.29|354.14|354.09|353.89|354.44|354.29|354.04|353.89|247
1626838500000|2021-07-21 03:35:00|354.04|353.84|354.04|353.84|354.14|353.94|353.84|353.69|227
1626838800000|2021-07-21 03:40:00|353.99|353.79|354.14|353.99|354.19|354.04|353.94|353.79|231
1626839100000|2021-07-21 03:45:00|354.09|353.94|353.74|353.59|354.09|353.94|353.74|353.54|221
1626839400000|2021-07-21 03:50:00|353.79|353.64|353.54|353.39|353.89|353.69|353.49|353.29|511
1626839700000|2021-07-21 03:55:00|353.49|353.34|353.69|353.49|353.79|353.59|353.49|353.34|554
1626840000000|2021-07-21 04:00:00|353.64|353.44|353.79|353.59|353.89|353.74|353.54|353.39|447
1626840300000|2021-07-21 04:05:00|353.74|353.64|353.99|353.84|354.19|353.99|353.74|353.64|519
1626840600000|2021-07-21 04:10:00|354.04|353.89|353.59|353.44|354.09|353.94|353.54|353.34|775
1626840900000|2021-07-21 04:15:00|353.54|353.39|353.69|353.49|353.79|353.64|353.54|353.39|577
1626841200000|2021-07-21 04:20:00|353.74|353.54|353.49|353.29|353.74|353.54|353.34|353.14|839
1626841500000|2021-07-21 04:25:00|353.44|353.34|353.24|353.09|353.44|353.34|353.24|353.09|709
1626841800000|2021-07-21 04:30:00|353.29|353.14|352.84|352.64|353.34|353.19|352.74|352.59|484
1626842100000|2021-07-21 04:35:00|352.79|352.59|352.94|352.79|353.04|352.89|352.64|352.49|779
1626842400000|2021-07-21 04:40:00|352.89|352.74|352.69|352.54|352.99|352.84|352.59|352.44|767
1626842700000|2021-07-21 04:45:00|352.64|352.49|352.99|352.84|353.09|352.94|352.64|352.49|667
1626843000000|2021-07-21 04:50:00|352.94|352.79|353.29|353.09|353.29|353.14|352.94|352.79|496
1626843300000|2021-07-21 04:55:00|353.24|353.04|353.04|352.84|353.34|353.19|353.04|352.84|216
1626843600000|2021-07-21 05:00:00|352.99|352.99|353.54|353.39|353.59|353.44|352.99|352.94|406
1626843900000|2021-07-21 05:05:00|353.49|353.34|353.64|353.44|353.64|353.49|353.29|353.09|189
1626844200000|2021-07-21 05:10:00|353.59|353.49|353.69|353.54|353.69|353.54|353.59|353.39|155
1626844500000|2021-07-21 05:15:00|353.74|353.59|353.69|353.54|353.74|353.59|353.54|353.39|172
1626844800000|2021-07-21 05:20:00|353.64|353.49|353.64|353.49|353.64|353.49|353.54|353.34|93
1626845100000|2021-07-21 05:25:00|353.69|353.44|353.84|353.69|353.89|353.69|353.64|353.44|83
1626845400000|2021-07-21 05:30:00|353.89|353.74|354.14|353.99|354.19|353.99|353.89|353.69|80
1626845700000|2021-07-21 05:35:00|354.09|353.94|353.94|353.79|354.19|354.04|353.94|353.79|154
1626846000000|2021-07-21 05:40:00|353.89|353.74|354.19|354.04|354.24|354.09|353.89|353.69|109
1626846300000|2021-07-21 05:45:00|354.14|353.94|354.34|354.14|354.34|354.19|354.09|353.89|82
1626846600000|2021-07-21 05:50:00|354.29|354.19|353.94|353.79|354.34|354.19|353.94|353.79|78
1626846900000|2021-07-21 05:55:00|353.99|353.84|354.14|353.99|354.19|354.04|353.89|353.74|137
1626847200000|2021-07-21 06:00:00|354.09|353.94|354.44|354.24|354.49|354.34|354.04|353.89|123
1626847500000|2021-07-21 06:05:00|354.39|354.14|353.99|353.84|354.39|354.14|353.99|353.84|109
1626847800000|2021-07-21 06:10:00|353.94|353.79|354.14|353.94|354.14|353.99|353.89|353.74|111
1626848100000|2021-07-21 06:15:00|354.19|353.99|354.14|353.99|354.34|354.19|354.04|353.84|75
1626848400000|2021-07-21 06:20:00|354.09|353.94|353.79|353.59|354.14|353.99|353.79|353.59|276
1626848700000|2021-07-21 06:25:00|353.74|353.64|353.54|353.39|353.94|353.74|353.49|353.34|239
1626849000000|2021-07-21 06:30:00|353.59|353.34|353.49|353.34|353.59|353.39|353.39|353.24|211
1626849300000|2021-07-21 06:35:00|353.54|353.39|353.84|353.69|353.84|353.69|353.54|353.39|67
1626849600000|2021-07-21 06:40:00|353.79|353.64|353.89|353.69|353.94|353.79|353.79|353.59|83
1626849900000|2021-07-21 06:45:00|353.84|353.64|353.94|353.74|353.99|353.79|353.79|353.64|127
1626850200000|2021-07-21 06:50:00|353.89|353.79|354.09|353.89|354.14|353.94|353.89|353.79|668
1626850500000|2021-07-21 06:55:00|354.04|353.94|354.24|354.09|354.34|354.19|354.04|353.84|89
1626850800000|2021-07-21 07:00:00|354.29|354.04|354.49|354.29|354.54|354.39|354.09|353.89|237
1626851100000|2021-07-21 07:05:00|354.44|354.24|354.29|354.14|354.44|354.24|353.94|353.74|267
1626851400000|2021-07-21 07:10:00|354.24|354.09|354.14|353.99|354.24|354.09|353.84|353.69|174
1626851700000|2021-07-21 07:15:00|354.19|354.04|354.34|354.14|354.34|354.19|354.09|353.89|139
1626852000000|2021-07-21 07:20:00|354.39|354.19|354.49|354.29|354.49|354.29|354.04|353.89|210
1626852300000|2021-07-21 07:25:00|354.44|354.34|355.09|354.94|355.19|355.04|354.44|354.34|554
1626852600000|2021-07-21 07:30:00|355.14|354.89|355.19|354.99|355.39|355.24|354.99|354.84|389
1626852900000|2021-07-21 07:35:00|355.14|355.04|355.09|354.89|355.24|355.09|354.79|354.64|437
1626853200000|2021-07-21 07:40:00|355.14|354.94|355.19|354.99|355.54|355.39|355.09|354.94|358
1626853500000|2021-07-21 07:45:00|355.24|355.04|354.99|354.79|355.24|355.04|354.89|354.74|294
1626853800000|2021-07-21 07:50:00|354.94|354.84|354.79|354.64|355.04|354.89|354.79|354.64|338
1626854100000|2021-07-21 07:55:00|354.84|354.69|355.04|354.89|355.04|354.89|354.79|354.64|303
1626854400000|2021-07-21 08:00:00|355.09|354.84|354.94|354.74|355.09|354.94|354.69|354.54|320
1626854700000|2021-07-21 08:05:00|354.99|354.79|354.89|354.74|354.99|354.84|354.69|354.54|242
1626855000000|2021-07-21 08:10:00|354.94|354.79|355.24|355.09|355.24|355.09|354.94|354.79|203
1626855300000|2021-07-21 08:15:00|355.29|355.14|355.39|355.19|355.44|355.29|355.19|355.04|421
1626855600000|2021-07-21 08:20:00|355.44|355.29|355.84|355.64|355.84|355.64|355.44|355.24|1073
1626855900000|2021-07-21 08:25:00|355.79|355.69|355.49|355.34|355.94|355.79|355.44|355.29|512
1626856200000|2021-07-21 08:30:00|355.44|355.29|355.64|355.49|355.69|355.54|355.39|355.24|745
1626856500000|2021-07-21 08:35:00|355.69|355.54|355.29|355.14|355.69|355.54|355.19|355.04|889
1626856800000|2021-07-21 08:40:00|355.34|355.09|355.24|355.04|355.34|355.14|355.09|354.89|415
1626857100000|2021-07-21 08:45:00|355.29|355.09|355.54|355.39|355.54|355.39|355.24|355.09|389
1626857400000|2021-07-21 08:50:00|355.49|355.34|355.74|355.59|355.74|355.59|355.49|355.34|591
1626857700000|2021-07-21 08:55:00|355.79|355.64|355.24|355.09|355.79|355.64|355.24|355.04|533
1626858000000|2021-07-21 09:00:00|355.19|355.04|354.59|354.44|355.24|355.04|354.59|354.39|855
1626858300000|2021-07-21 09:05:00|354.64|354.49|354.94|354.79|354.99|354.84|354.59|354.39|271
1626858600000|2021-07-21 09:10:00|354.99|354.84|354.89|354.74|355.19|354.99|354.89|354.69|135
1626858900000|2021-07-21 09:15:00|354.94|354.79|355.19|354.94|355.29|355.14|354.94|354.69|103
1626859200000|2021-07-21 09:20:00|355.49|354.89|355.49|354.89|355.49|354.89|355.39|354.79|0
1626859500000|2021-07-21 09:25:00|355.39|354.79|355.39|354.79|355.49|354.89|355.39|354.79|5
1626859800000|2021-07-21 09:30:00|355.49|354.89|355.39|354.79|355.49|354.89|355.29|354.69|0
1626860400000|2021-07-21 09:40:00|355.29|354.69|355.39|354.79|355.39|354.79|355.29|354.69|0
1626860700000|2021-07-21 09:45:00|355.29|354.69|355.39|354.79|355.39|354.79|355.29|354.69|0
1626861000000|2021-07-21 09:50:00|355.29|354.49|355.04|354.84|355.29|354.89|354.94|354.49|25
1626861300000|2021-07-21 09:55:00|354.99|354.74|355.09|354.89|355.14|354.99|354.99|354.74|23
1626861600000|2021-07-21 10:00:00|355.04|354.84|354.99|354.84|355.09|354.89|354.94|354.79|35
1626861900000|2021-07-21 10:05:00|355.04|354.79|355.04|354.89|355.04|354.89|354.89|354.69|29
1626862200000|2021-07-21 10:10:00|355.09|354.84|354.94|354.79|355.09|354.94|354.94|354.79|7
1626862500000|2021-07-21 10:15:00|354.89|354.74|354.94|354.79|354.99|354.84|354.79|354.64|16
1626862800000|2021-07-21 10:20:00|354.99|354.74|355.14|354.94|355.14|354.99|354.94|354.74|31
1626863100000|2021-07-21 10:25:00|355.19|354.99|355.19|355.04|355.19|355.04|355.09|354.94|29
1626863400000|2021-07-21 10:30:00|355.24|355.09|355.09|354.89|355.24|355.09|355.09|354.89|26
1626863700000|2021-07-21 10:35:00|355.14|354.94|355.09|354.89|355.14|354.99|355.09|354.89|22
1626864000000|2021-07-21 10:40:00|355.14|354.94|355.24|355.04|355.24|355.09|355.09|354.89|32
1626864300000|2021-07-21 10:45:00|355.19|355.09|355.29|355.14|355.34|355.14|355.19|354.99|65
1626864600000|2021-07-21 10:50:00|355.34|355.09|355.19|355.04|355.34|355.19|355.19|354.99|10
1626864900000|2021-07-21 10:55:00|355.24|354.99|355.29|355.09|355.29|355.09|355.09|354.94|1
1626865200000|2021-07-21 11:00:00|355.24|355.04|354.59|354.39|355.24|355.04|354.54|354.39|103
1626865500000|2021-07-21 11:05:00|354.54|354.34|354.49|354.29|354.59|354.39|354.44|354.29|64
1626865800000|2021-07-21 11:10:00|354.44|354.24|354.49|354.29|354.79|354.44|354.39|354.24|56
1626866100000|2021-07-21 11:15:00|354.44|354.34|354.69|354.54|354.69|354.54|354.44|354.24|4
1626866400000|2021-07-21 11:20:00|354.64|354.49|354.49|354.29|354.69|354.54|354.49|354.29|4
1626866700000|2021-07-21 11:25:00|354.54|354.24|354.49|354.24|354.54|354.29|354.49|354.24|0
1626867000000|2021-07-21 11:30:00|354.54|354.29|354.49|354.24|354.54|354.29|354.49|354.24|0
1626867300000|2021-07-21 11:35:00|354.54|354.29|354.49|354.24|354.54|354.29|354.49|354.24|0
1626867600000|2021-07-21 11:40:00|354.39|354.19|354.39|354.14|354.39|354.19|354.19|354.04|10
1626867900000|2021-07-21 11:45:00|354.34|354.09|354.39|354.14|354.39|354.19|354.29|354.04|1
1626868200000|2021-07-21 11:50:00|354.34|354.09|354.04|353.89|354.39|354.09|353.99|353.84|20
1626868500000|2021-07-21 11:55:00|353.99|353.84|354.09|353.94|354.14|353.94|353.94|353.79|18
1626868800000|2021-07-21 12:00:00|354.04|353.89|354.09|353.94|354.14|353.99|353.99|353.84|13
1626869100000|2021-07-21 12:05:00|354.14|353.99|354.24|354.09|354.29|354.14|354.09|353.94|37
1626869400000|2021-07-21 12:10:00|354.19|354.04|354.34|354.19|354.34|354.19|354.14|353.99|21
1626869700000|2021-07-21 12:15:00|354.39|354.14|354.19|354.04|354.39|354.19|354.19|354.04|32
1626870000000|2021-07-21 12:20:00|354.24|354.09|354.29|354.14|354.34|354.14|354.19|354.04|32
1626870300000|2021-07-21 12:25:00|354.34|354.19|354.49|354.29|354.49|354.29|354.29|354.14|3
1626870600000|2021-07-21 12:30:00|354.44|354.34|354.64|354.44|354.64|354.49|354.44|354.29|0
1626870900000|2021-07-21 12:35:00|354.59|354.49|354.59|354.39|354.64|354.49|354.59|354.39|3
1626871200000|2021-07-21 12:40:00|354.64|354.44|354.49|354.29|354.64|354.49|354.49|354.29|1
1626871500000|2021-07-21 12:45:00|354.54|354.34|354.59|354.34|354.59|354.44|354.49|354.24|14
1626871800000|2021-07-21 12:50:00|354.54|354.39|354.69|354.49|354.74|354.54|354.54|354.34|6
1626872100000|2021-07-21 12:55:00|354.74|354.54|354.74|354.59|354.74|354.59|354.69|354.49|7
1626872400000|2021-07-21 13:00:00|354.69|354.54|354.69|354.44|354.74|354.59|354.69|354.39|23
1626872700000|2021-07-21 13:05:00|354.74|354.49|354.74|354.49|354.74|354.59|354.69|354.44|7
1626873000000|2021-07-21 13:10:00|354.69|354.54|354.64|354.44|354.74|354.54|354.59|354.44|10
1626873300000|2021-07-21 13:15:00|354.69|354.49|354.89|354.74|354.89|354.74|354.69|354.49|7
1626873600000|2021-07-21 13:20:00|354.94|354.79|354.89|354.69|354.99|354.79|354.84|354.69|16
1626873900000|2021-07-21 13:25:00|354.84|354.74|354.89|354.74|354.94|354.79|354.84|354.69|9
1626874200000|2021-07-21 13:30:00|354.94|354.69|355.39|355.14|355.39|355.14|354.79|354.64|67
1626874500000|2021-07-21 13:35:00|355.44|355.19|355.39|355.19|355.59|355.39|355.39|355.19|56
1626874800000|2021-07-21 13:40:00|355.44|355.24|355.54|355.34|355.54|355.39|355.29|355.14|24
1626875100000|2021-07-21 13:45:00|355.49|355.39|355.84|355.69|355.84|355.69|355.49|355.39|102
1626875400000|2021-07-21 13:50:00|355.89|355.74|356.09|355.94|356.14|355.99|355.89|355.74|68
1626875700000|2021-07-21 13:55:00|356.14|355.99|356.09|355.89|356.34|356.19|356.09|355.89|80
1626876000000|2021-07-21 14:00:00|356.04|355.94|355.99|355.84|356.14|355.99|355.99|355.79|45
1626876300000|2021-07-21 14:05:00|356.04|355.79|356.09|355.89|356.24|356.04|356.04|355.79|39
1626876600000|2021-07-21 14:10:00|356.04|355.94|356.14|355.99|356.19|356.04|355.99|355.79|31
1626876900000|2021-07-21 14:15:00|356.19|356.04|356.19|355.99|356.39|356.24|356.09|355.94|80
1626877200000|2021-07-21 14:20:00|356.14|356.04|356.19|355.99|356.29|356.14|356.14|355.94|13
1626877500000|2021-07-21 14:25:00|356.14|355.94|355.89|355.69|356.19|355.99|355.89|355.69|21
1626877800000|2021-07-21 14:30:00|355.84|355.74|355.64|355.44|355.89|355.74|355.54|355.39|38
1626878100000|2021-07-21 14:35:00|355.59|355.49|355.94|355.79|355.94|355.79|355.59|355.44|8
1626878400000|2021-07-21 14:40:00|355.99|355.74|355.99|355.84|356.04|355.84|355.89|355.74|26
1626878700000|2021-07-21 14:45:00|355.94|355.79|355.89|355.69|356.04|355.84|355.89|355.64|5
1626879000000|2021-07-21 14:50:00|355.94|355.64|355.84|355.69|355.99|355.79|355.84|355.64|10
1626879300000|2021-07-21 14:55:00|355.89|355.74|355.89|355.74|355.99|355.84|355.84|355.69|7
1626879600000|2021-07-21 15:00:00|355.94|355.79|356.04|355.84|356.09|355.94|355.89|355.74|25
1626879900000|2021-07-21 15:05:00|356.09|355.89|355.84|355.64|356.09|355.89|355.84|355.64|18
1626880200000|2021-07-21 15:10:00|355.89|355.69|355.89|355.69|355.94|355.74|355.84|355.64|13
1626880500000|2021-07-21 15:15:00|355.84|355.64|356.09|355.94|356.09|355.94|355.84|355.64|15
1626880800000|2021-07-21 15:20:00|356.14|355.99|356.04|355.89|356.14|355.99|355.99|355.84|25
1626881100000|2021-07-21 15:25:00|356.09|355.94|355.99|355.79|356.14|355.99|355.94|355.79|25
1626881400000|2021-07-21 15:30:00|355.94|355.74|355.99|355.79|356.04|355.84|355.84|355.69|19
1626881700000|2021-07-21 15:35:00|356.04|355.84|356.04|355.84|356.09|355.89|355.99|355.79|1
1626882000000|2021-07-21 15:40:00|355.99|355.79|356.04|355.84|356.04|355.89|355.99|355.79|3
1626882300000|2021-07-21 15:45:00|356.09|355.89|356.14|355.99|356.14|355.99|356.04|355.84|9
1626882600000|2021-07-21 15:50:00|356.19|356.04|356.19|355.99|356.24|356.09|356.14|355.99|28
1626882900000|2021-07-21 15:55:00|356.24|356.04|356.29|356.14|356.34|356.14|356.24|355.99|19
1626883200000|2021-07-21 16:00:00|356.24|356.09|356.34|356.14|356.39|356.24|356.24|356.04|18
1626883500000|2021-07-21 16:05:00|356.29|356.19|356.34|356.14|356.39|356.19|356.29|356.14|39
1626883800000|2021-07-21 16:10:00|356.29|356.19|356.19|356.04|356.34|356.19|356.19|356.04|17
1626884100000|2021-07-21 16:15:00|356.24|356.09|356.34|356.19|356.34|356.19|356.24|356.09|9
1626884400000|2021-07-21 16:20:00|356.39|356.24|356.39|356.19|356.44|356.29|356.34|356.19|12
1626884700000|2021-07-21 16:25:00|356.44|356.24|356.44|356.29|356.44|356.29|356.39|356.24|1
1626885000000|2021-07-21 16:30:00|356.49|356.34|356.54|356.39|356.64|356.49|356.44|356.34|50
1626885300000|2021-07-21 16:35:00|356.49|356.34|356.54|356.34|356.54|356.39|356.49|356.34|5
1626885600000|2021-07-21 16:40:00|356.49|356.39|356.54|356.39|356.54|356.39|356.49|356.34|5
1626885900000|2021-07-21 16:45:00|356.59|356.44|356.59|356.39|356.64|356.49|356.54|356.34|5
1626886200000|2021-07-21 16:50:00|356.54|356.44|356.54|356.39|356.64|356.44|356.54|356.34|28
1626886500000|2021-07-21 16:55:00|356.59|356.34|356.44|356.29|356.59|356.39|356.44|356.29|1
1626886800000|2021-07-21 17:00:00|356.49|356.34|356.59|356.44|356.64|356.44|356.49|356.34|2
1626887100000|2021-07-21 17:05:00|356.64|356.39|356.64|356.44|356.64|356.49|356.54|356.34|42
1626887400000|2021-07-21 17:10:00|356.59|356.49|356.64|356.49|356.64|356.49|356.59|356.44|21
1626887700000|2021-07-21 17:15:00|356.69|356.54|356.59|356.44|356.74|356.59|356.54|356.39|16
1626888000000|2021-07-21 17:20:00|356.64|356.49|356.69|356.49|356.74|356.54|356.59|356.49|0
1626888300000|2021-07-21 17:25:00|356.74|356.54|356.94|356.79|356.94|356.79|356.69|356.49|56
1626888600000|2021-07-21 17:30:00|356.89|356.74|356.94|356.69|356.94|356.79|356.89|356.69|17
1626888900000|2021-07-21 17:35:00|356.89|356.74|356.74|356.59|356.89|356.74|356.74|356.59|1
1626889200000|2021-07-21 17:40:00|356.79|356.64|356.94|356.69|356.94|356.74|356.79|356.64|4
1626889500000|2021-07-21 17:45:00|356.89|356.74|356.89|356.69|356.89|356.74|356.79|356.64|3
1626889800000|2021-07-21 17:50:00|356.94|356.74|356.89|356.69|356.94|356.74|356.84|356.64|10
1626890100000|2021-07-21 17:55:00|356.84|356.64|356.79|356.59|356.89|356.69|356.79|356.59|2
1626890400000|2021-07-21 18:00:00|356.74|356.64|356.79|356.64|356.79|356.64|356.74|356.59|0
1626890700000|2021-07-21 18:05:00|356.84|356.59|356.79|356.59|356.84|356.64|356.79|356.59|2
1626891000000|2021-07-21 18:10:00|356.84|356.49|356.74|356.54|356.84|356.59|356.69|356.49|5
1626891300000|2021-07-21 18:15:00|356.79|356.59|356.64|356.44|356.79|356.59|356.64|356.44|1
1626891600000|2021-07-21 18:20:00|356.69|356.49|356.79|356.59|356.79|356.59|356.69|356.49|3
1626891900000|2021-07-21 18:25:00|356.84|356.64|356.84|356.69|356.84|356.69|356.79|356.59|7
1626892200000|2021-07-21 18:30:00|356.89|356.74|356.94|356.79|356.99|356.79|356.89|356.69|26
1626892500000|2021-07-21 18:35:00|356.89|356.74|356.84|356.69|356.89|356.79|356.79|356.64|3
1626892800000|2021-07-21 18:40:00|356.79|356.64|356.79|356.59|356.84|356.64|356.69|356.54|25
1626893100000|2021-07-21 18:45:00|356.74|356.64|356.74|356.59|356.79|356.64|356.74|356.59|8
1626893400000|2021-07-21 18:50:00|356.79|356.64|356.89|356.69|356.89|356.69|356.74|356.59|4
1626893700000|2021-07-21 18:55:00|356.84|356.74|356.84|356.69|356.89|356.74|356.79|356.64|7
1626894000000|2021-07-21 19:00:00|356.89|356.74|356.99|356.79|356.99|356.84|356.89|356.69|14
1626894300000|2021-07-21 19:05:00|357.04|356.84|357.14|356.94|357.14|356.99|357.04|356.79|14
1626894600000|2021-07-21 19:10:00||356.99||356.89||356.99||356.89|16
1626894900000|2021-07-21 19:15:00|357.04|356.94|357.14|356.94|357.14|356.99|357.04|356.89|20
1626895200000|2021-07-21 19:20:00|357.09|356.99|357.09|356.94|357.14|356.99|357.04|356.89|4
1626895500000|2021-07-21 19:25:00|357.04|356.89|357.04|356.89|357.04|356.89|356.99|356.79|10
1626895800000|2021-07-21 19:30:00||356.84||356.84||356.89||356.79|3
1626896100000|2021-07-21 19:35:00|357.09|356.89|357.09|356.84|357.09|356.89|357.09|356.84|7
1626896400000|2021-07-21 19:40:00|357.04|356.89|356.99|356.74|357.04|356.89|356.94|356.74|12
1626896700000|2021-07-21 19:45:00|356.94|356.79|356.94|356.64|356.99|356.79|356.84|356.64|10
1626897000000|2021-07-21 19:50:00|356.74|356.59|357.14|356.89|357.14|356.94|356.74|356.59|10
1626897300000|2021-07-21 19:55:00|357.09|356.94|357.19|356.99|357.24|357.04|357.09|356.89|42
1626897600000|2021-07-21 20:00:00|357.24|356.94|357.14|356.99|357.24|356.99|357.14|356.94|15
1626897900000|2021-07-21 20:05:00|357.19|357.04|357.19|356.99|357.19|357.04|357.14|356.99|9
1626898200000|2021-07-21 20:10:00||356.94||356.94||356.99||356.94|1
1626898500000|2021-07-21 20:15:00||356.99||356.99||357.04||356.94|7
1626898800000|2021-07-21 20:20:00||357.04||356.94||357.04||356.94|5
1626899100000|2021-07-21 20:25:00||356.99||356.94||356.99||356.94|1
1626899400000|2021-07-21 20:30:00||356.99||356.94||356.99||356.94|0
1626900000000|2021-07-21 20:40:00|357.14|356.89|357.14|356.89|357.14|356.89|357.04|356.79|19
1626900300000|2021-07-21 20:45:00||356.84||356.84||356.89||356.84|2
1626900600000|2021-07-21 20:50:00|357.19||357.19||357.19||357.14||0
1626900900000|2021-07-21 20:55:00|357.14|356.89|357.14|356.84|357.19|356.99|357.14|356.84|14
1626901200000|2021-07-21 21:00:00|357.19|356.89|357.24|356.69|357.24|356.89|357.14|356.69|0
1626901500000|2021-07-21 21:05:00|357.34|356.74|357.34|356.69|357.34|357.14|357.34|356.69|5
1626901800000|2021-07-21 21:10:00|357.29|356.74|357.29|356.69|357.29|356.79|357.29|356.69|0
1626904800000|2021-07-21 22:00:00|357.19|356.59|357.19|356.59|357.29|356.69|357.19|356.59|0
1626905100000|2021-07-21 22:05:00|357.29|356.69|357.19|356.59|357.29|356.69|357.19|356.59|0
1626905400000|2021-07-21 22:10:00|357.29|356.69|357.19|356.59|357.29|356.69|357.19|356.59|0
1626907500000|2021-07-21 22:45:00|357.29|356.69|357.29|356.69|357.29|356.69|357.19|356.59|0
1626907800000|2021-07-21 22:50:00|357.19|356.59|357.19|356.59|357.19|356.59|357.19|356.59|0
1626908400000|2021-07-21 23:00:00|357.29|356.69|357.29|356.69|357.29|356.69|357.19|356.59|0
1626908700000|2021-07-21 23:05:00|357.19|356.59|357.19|356.59|357.19|356.59|357.19|356.59|0
1626909300000|2021-07-21 23:15:00|357.09|356.49|357.09|356.49|357.09|356.49|357.09|356.49|0
1626910200000|2021-07-21 23:30:00|356.99|356.39|356.99|356.39|357.09|356.49|356.99|356.39|0
1626910500000|2021-07-21 23:35:00|357.09|356.49|357.19|356.59|357.19|356.59|357.09|356.49|0
1626911400000|2021-07-21 23:50:00|357.29|356.69|357.19|356.59|357.29|356.69|357.19|356.59|0
1626911700000|2021-07-21 23:55:00|357.09|356.49|357.09|356.49|357.19|356.59|357.09|356.49|0
1626912000000|2021-07-22 00:00:00|356.99|356.39|357.09|356.49|357.09|356.49|356.99|356.39|0
1626912300000|2021-07-22 00:05:00|356.99|356.39|356.99|356.39|356.99|356.39|356.99|356.39|0
1626912600000|2021-07-22 00:10:00|357.09|356.49|357.09|356.49|357.09|356.49|356.99|356.39|0
1626912900000|2021-07-22 00:15:00|356.99|356.39|357.09|356.49|357.09|356.49|356.99|356.39|0
1626913500000|2021-07-22 00:25:00|356.99|356.39|356.99|356.39|356.99|356.39|356.99|356.39|0
1626913800000|2021-07-22 00:30:00|358.04|357.49|358.49|358.34|358.59|358.44|357.54|357.29|861
1626914100000|2021-07-22 00:35:00|358.44|358.29|358.14|357.99|358.44|358.29|357.94|357.79|797
1626914400000|2021-07-22 00:40:00|358.09|357.94|357.89|357.74|358.34|358.14|357.74|357.59|530
1626914700000|2021-07-22 00:45:00|357.84|357.69|357.99|357.84|358.09|357.94|357.79|357.64|428
1626915000000|2021-07-22 00:50:00|358.04|357.89|358.04|357.89|358.39|358.24|357.99|357.79|589
1626915300000|2021-07-22 00:55:00|358.09|357.84|358.44|358.29|358.44|358.29|357.99|357.84|342
1626915600000|2021-07-22 01:00:00|358.54|358.34|358.29|358.09|358.54|358.34|357.24|357.04|1331
1626915900000|2021-07-22 01:05:00|358.24|358.04|358.49|358.29|358.64|358.49|358.14|357.89|776
1626916200000|2021-07-22 01:10:00|358.44|358.34|358.49|358.29|358.84|358.69|358.29|358.14|736
1626916500000|2021-07-22 01:15:00|358.44|358.34|358.64|358.44|358.74|358.59|358.29|358.14|599
1626916800000|2021-07-22 01:20:00|358.69|358.49|358.84|358.69|359.04|358.89|358.69|358.44|626
1626917100000|2021-07-22 01:25:00|358.89|358.74|358.49|358.29|358.94|358.79|358.39|358.24|322
1626917400000|2021-07-22 01:30:00|358.44|358.34|358.24|358.09|358.59|358.44|358.04|357.89|343
1626917700000|2021-07-22 01:35:00|358.29|358.14|358.34|358.14|358.69|358.54|358.29|358.14|206
1626918000000|2021-07-22 01:40:00|358.39|358.19|358.24|358.09|358.49|358.34|358.19|357.99|279
1626918300000|2021-07-22 01:45:00|358.29|358.14|358.79|358.59|358.79|358.64|358.24|358.14|445
1626918600000|2021-07-22 01:50:00|358.84|358.64|358.54|358.39|358.89|358.74|358.54|358.39|163
1626918900000|2021-07-22 01:55:00|358.59|358.44|359.04|358.84|359.14|358.99|358.59|358.39|176
1626919200000|2021-07-22 02:00:00|358.99|358.89|359.79|359.59|359.79|359.64|358.99|358.79|784
1626919500000|2021-07-22 02:05:00|359.74|359.64|359.54|359.39|360.04|359.89|359.49|359.34|373
1626919800000|2021-07-22 02:10:00|359.59|359.44|359.69|359.49|359.89|359.74|359.44|359.29|409
1626920100000|2021-07-22 02:15:00|359.74|359.54|359.89|359.69|359.99|359.84|359.69|359.49|286
1626920400000|2021-07-22 02:20:00|359.94|359.74|360.29|360.09|360.29|360.09|359.94|359.74|420
1626920700000|2021-07-22 02:25:00|360.24|360.14|360.34|360.19|360.54|360.39|360.24|360.14|496
1626921000000|2021-07-22 02:30:00|360.39|360.24|360.54|360.39|360.79|360.64|360.39|360.19|539
1626921300000|2021-07-22 02:35:00|360.49|360.34|360.69|360.54|360.94|360.79|360.44|360.29|412
1626921600000|2021-07-22 02:40:00|360.74|360.59|360.89|360.74|361.14|360.99|360.69|360.54|554
1626921900000|2021-07-22 02:45:00|360.94|360.79|360.99|360.84|361.19|361.04|360.89|360.69|637
1626922200000|2021-07-22 02:50:00|361.04|360.89|361.29|361.14|361.44|361.24|360.99|360.89|773
1626922500000|2021-07-22 02:55:00|361.34|361.19|360.79|360.64|361.39|361.19|360.79|360.64|283
1626922800000|2021-07-22 03:00:00|360.74|360.54|360.69|360.54|360.99|360.84|360.59|360.44|365
1626923100000|2021-07-22 03:05:00|360.74|360.59|360.99|360.79|361.14|360.94|360.64|360.44|543
1626923400000|2021-07-22 03:10:00|360.94|360.84|361.04|360.84|361.14|360.99|360.94|360.79|453
1626923700000|2021-07-22 03:15:00|361.09|360.89|361.19|361.04|361.24|361.04|360.94|360.74|344
1626924000000|2021-07-22 03:20:00|361.24|361.09|360.74|360.59|361.24|361.09|360.74|360.59|630
1626924300000|2021-07-22 03:25:00|360.79|360.49|360.99|360.84|361.09|360.89|360.64|360.49|450
1626924600000|2021-07-22 03:30:00|361.04|360.89|360.74|360.59|361.04|360.89|360.74|360.59|153
1626924900000|2021-07-22 03:35:00|360.69|360.54|360.89|360.74|360.94|360.74|360.64|360.49|258
1626925200000|2021-07-22 03:40:00|360.99|360.84|361.19|361.04|361.29|361.14|360.99|360.84|463
1626925500000|2021-07-22 03:45:00|361.24|361.09|361.14|360.99|361.44|361.29|361.14|360.94|461
1626925800000|2021-07-22 03:50:00|361.19|361.04|361.09|360.94|361.19|361.04|361.04|360.84|237
1626926100000|2021-07-22 03:55:00|361.14|360.89|361.34|361.14|361.49|361.34|361.14|360.89|407
1626926400000|2021-07-22 04:00:00|361.29|361.19|361.59|361.39|361.64|361.49|361.29|361.19|515
1626926700000|2021-07-22 04:05:00|361.64|361.44|361.44|361.29|361.69|361.54|361.39|361.19|601
1626927000000|2021-07-22 04:10:00|361.49|361.24|361.54|361.39|361.54|361.39|361.29|361.09|402
1626927300000|2021-07-22 04:15:00|361.49|361.34|361.59|361.39|361.64|361.44|361.34|361.19|584
1626927600000|2021-07-22 04:20:00|361.64|361.44|361.64|361.44|361.64|361.49|361.54|361.34|475
1626927900000|2021-07-22 04:25:00|361.69|361.49|361.69|361.54|361.79|361.64|361.64|361.44|349
1626928200000|2021-07-22 04:30:00|361.64|361.49|361.79|361.59|361.94|361.79|361.64|361.44|736
1626928500000|2021-07-22 04:35:00|361.74|361.54|361.69|361.49|361.79|361.59|361.54|361.34|259
1626928800000|2021-07-22 04:40:00|361.64|361.54|361.59|361.39|361.69|361.54|361.54|361.39|90
1626929100000|2021-07-22 04:45:00|361.64|361.44|361.74|361.54|361.74|361.59|361.49|361.34|166
1626929400000|2021-07-22 04:50:00|361.69|361.59|361.79|361.64|361.89|361.69|361.64|361.49|148
1626929700000|2021-07-22 04:55:00|361.74|361.59|361.44|361.29|361.74|361.59|361.44|361.24|97
1626930000000|2021-07-22 05:00:00|361.39|361.24|361.49|361.34|361.54|361.39|361.04|360.89|358
1626930300000|2021-07-22 05:05:00|361.54|361.39|361.49|361.34|361.79|361.64|361.49|361.34|357
1626930600000|2021-07-22 05:10:00|361.44|361.29|361.54|361.34|361.54|361.39|361.34|361.19|185
1626930900000|2021-07-22 05:15:00|361.59|361.39|361.54|361.39|361.79|361.64|361.49|361.34|209
1626931200000|2021-07-22 05:20:00|361.59|361.34|361.49|361.34|361.64|361.44|361.44|361.29|185
1626931500000|2021-07-22 05:25:00|361.54|361.39|361.44|361.29|361.59|361.39|361.34|361.19|189
1626931800000|2021-07-22 05:30:00|361.39|361.24|361.64|361.49|361.64|361.49|361.39|361.24|126
1626932100000|2021-07-22 05:35:00|361.69|361.54|361.74|361.54|361.89|361.74|361.69|361.49|413
1626932400000|2021-07-22 05:40:00|361.79|361.59|361.59|361.44|361.84|361.69|361.59|361.44|137
1626932700000|2021-07-22 05:45:00|361.64|361.49|361.74|361.59|361.74|361.59|361.54|361.39|205
1626933000000|2021-07-22 05:50:00|361.79|361.64|361.89|361.69|362.04|361.89|361.79|361.64|279
1626933300000|2021-07-22 05:55:00|361.84|361.74|361.59|361.44|361.89|361.74|361.59|361.44|139
1626933600000|2021-07-22 06:00:00|361.64|361.49|361.59|361.44|361.79|361.64|361.54|361.34|122
1626933900000|2021-07-22 06:05:00|361.64|361.39|361.49|361.34|361.64|361.44|361.44|361.29|117
1626934200000|2021-07-22 06:10:00|361.54|361.29|361.39|361.24|361.54|361.34|361.34|361.19|124
1626934500000|2021-07-22 06:15:00|361.34|361.19|361.09|360.94|361.49|361.29|361.09|360.89|219
1626934800000|2021-07-22 06:20:00|361.14|360.99|361.19|361.04|361.34|361.14|361.09|360.94|322
1626935100000|2021-07-22 06:25:00|361.24|361.09|361.29|361.14|361.39|361.19|361.19|361.04|243
1626935400000|2021-07-22 06:30:00|361.34|361.09|361.49|361.29|361.49|361.34|361.19|360.99|186
1626935700000|2021-07-22 06:35:00|361.44|361.34|361.89|361.69|361.89|361.74|361.04|360.84|833
1626936000000|2021-07-22 06:40:00|361.84|361.74|361.49|361.34|361.94|361.79|361.49|361.34|140
1626936300000|2021-07-22 06:45:00|361.44|361.29|361.44|361.24|361.59|361.39|361.34|361.14|210
1626936600000|2021-07-22 06:50:00|361.39|361.19|361.14|360.94|361.39|361.19|361.09|360.94|132
1626936900000|2021-07-22 06:55:00|361.09|360.99|361.24|361.09|361.34|361.19|361.09|360.99|158
1626937200000|2021-07-22 07:00:00|361.29|361.04|361.24|361.09|361.79|361.64|361.19|361.04|534
1626937500000|2021-07-22 07:05:00|361.29|361.04|361.44|361.24|361.54|361.34|361.24|361.04|299
1626937800000|2021-07-22 07:10:00|361.49|361.29|361.59|361.39|361.59|361.44|361.44|361.24|218
1626938100000|2021-07-22 07:15:00|361.54|361.44|361.54|361.39|361.74|361.59|361.54|361.39|151
1626938400000|2021-07-22 07:20:00|361.59|361.44|361.64|361.44|361.74|361.54|361.49|361.34|178
1626938700000|2021-07-22 07:25:00|361.59|361.39|361.54|361.39|361.64|361.49|361.44|361.29|238
1626939000000|2021-07-22 07:30:00|361.49|361.34|361.39|361.24|361.64|361.49|361.39|361.24|321
1626939300000|2021-07-22 07:35:00|361.44|361.29|361.69|361.49|361.69|361.54|361.39|361.29|268
1626939600000|2021-07-22 07:40:00|361.64|361.44|361.59|361.44|361.69|361.54|361.54|361.39|261
1626939900000|2021-07-22 07:45:00|361.64|361.49|361.69|361.54|361.74|361.54|361.59|361.44|254
1626940200000|2021-07-22 07:50:00|361.64|361.49|361.74|361.59|361.79|361.64|361.59|361.44|326
1626940500000|2021-07-22 07:55:00|361.69|361.54|361.69|361.54|361.74|361.59|361.59|361.44|215
1626940800000|2021-07-22 08:00:00|361.74|361.49|361.69|361.54|361.74|361.54|361.54|361.39|220
1626941100000|2021-07-22 08:05:00|361.74|361.59|361.79|361.64|361.84|361.69|361.69|361.54|297
1626941400000|2021-07-22 08:10:00|361.74|361.59|362.04|361.89|362.14|361.99|361.74|361.59|635
1626941700000|2021-07-22 08:15:00|362.09|361.94|362.14|361.99|362.19|361.99|361.89|361.74|318
1626942000000|2021-07-22 08:20:00|362.19|362.04|362.14|361.99|362.39|362.19|362.14|361.94|665
1626942300000|2021-07-22 08:25:00|362.09|361.94|362.09|361.89|362.19|362.04|361.99|361.84|330
1626942600000|2021-07-22 08:30:00|362.04|361.94|362.14|361.94|362.14|361.99|361.99|361.84|374
1626942900000|2021-07-22 08:35:00|362.09|361.99|362.24|362.04|362.29|362.09|362.09|361.94|343
1626943200000|2021-07-22 08:40:00|362.19|362.09|362.04|361.84|362.24|362.09|361.94|361.79|328
1626943500000|2021-07-22 08:45:00|361.99|361.89|361.79|361.64|362.04|361.89|361.74|361.59|212
1626943800000|2021-07-22 08:50:00|361.69|361.54|361.84|361.69|361.89|361.74|361.64|361.49|314
1626944100000|2021-07-22 08:55:00|361.79|361.59|361.54|361.34|361.84|361.69|361.49|361.34|563
1626944400000|2021-07-22 09:00:00|361.64|361.39|361.39|361.19|361.69|361.54|361.24|361.09|374
1626944700000|2021-07-22 09:05:00|361.49|361.34|361.49|361.34|361.49|361.34|361.24|361.04|299
1626945000000|2021-07-22 09:10:00|361.44|361.29|361.54|361.34|361.54|361.39|361.29|361.09|211
1626945300000|2021-07-22 09:15:00|361.59|361.39|361.89|361.69|361.89|361.74|361.59|361.39|280
1626945600000|2021-07-22 09:20:00|361.99|361.39|362.09|361.49|362.09|361.49|361.99|361.39|3
1626945900000|2021-07-22 09:25:00|361.99|361.39|362.09|361.49|362.09|361.49|361.99|361.39|12
1626946200000|2021-07-22 09:30:00|361.99|361.39|362.09|361.49|362.09|361.49|361.99|361.39|0
1626946800000|2021-07-22 09:40:00|362.19|361.59|362.19|361.59|362.19|361.59|362.09|361.49|0
1626947100000|2021-07-22 09:45:00|362.09|361.49|362.19|361.59|362.19|361.59|362.09|361.49|0
1626947400000|2021-07-22 09:50:00|361.69|361.44|361.89|361.69|361.99|361.74|361.69|361.44|27
1626947700000|2021-07-22 09:55:00|361.94|361.64|361.79|361.64|361.94|361.64|361.79|361.64|7
1626948000000|2021-07-22 10:00:00|361.84|361.69|361.84|361.69|361.84|361.69|361.79|361.64|9
1626948300000|2021-07-22 10:05:00|361.79|361.64|361.74|361.59|361.84|361.69|361.64|361.49|43
1626948600000|2021-07-22 10:10:00|361.79|361.64|361.84|361.69|361.89|361.69|361.74|361.59|25
1626948900000|2021-07-22 10:15:00|361.89|361.74|361.94|361.79|361.94|361.79|361.79|361.64|34
1626949200000|2021-07-22 10:20:00|361.89|361.74|362.04|361.84|362.04|361.84|361.89|361.74|19
1626949500000|2021-07-22 10:25:00|361.99|361.79|361.94|361.79|361.99|361.79|361.94|361.79|6
1626949800000|2021-07-22 10:30:00|361.99|361.84|362.04|361.84|362.04|361.84|361.94|361.84|3
1626950100000|2021-07-22 10:35:00|361.99|361.89|361.99|361.84|362.04|361.89|361.99|361.84|9
1626950400000|2021-07-22 10:40:00|362.04|361.89|362.04|361.89|362.14|361.94|362.04|361.84|16
1626950700000|2021-07-22 10:45:00|362.09|361.94|362.19|362.04|362.19|362.04|362.09|361.94|15
1626951000000|2021-07-22 10:50:00|362.24|361.99|362.24|362.09|362.24|362.09|362.19|361.99|28
1626951300000|2021-07-22 10:55:00|362.19|362.04|362.19|362.04|362.24|362.09|362.19|362.04|26
1626951600000|2021-07-22 11:00:00|362.14|361.99|362.14|361.99|362.19|362.04|362.14|361.99|21
1626951900000|2021-07-22 11:05:00|362.09|361.94|362.14|361.99|362.14|361.99|362.04|361.89|14
1626952200000|2021-07-22 11:10:00|362.09|361.94|362.14|361.99|362.14|361.99|362.09|361.94|15
1626952500000|2021-07-22 11:15:00|362.09|361.94|362.04|361.89|362.14|361.99|362.04|361.89|12
1626952800000|2021-07-22 11:20:00|362.09|361.94|362.14|361.94|362.14|361.94|362.09|361.89|5
1626953100000|2021-07-22 11:25:00|362.09|361.89|361.99|361.84|362.14|361.94|361.99|361.84|24
1626953400000|2021-07-22 11:30:00|362.04|361.89|362.14|361.94|362.19|362.04|362.04|361.89|26
1626953700000|2021-07-22 11:35:00|362.09|361.99|362.04|361.79|362.09|361.99|361.84|361.69|75
1626954000000|2021-07-22 11:40:00|361.99|361.74|361.94|361.69|361.99|361.79|361.89|361.69|29
1626954300000|2021-07-22 11:45:00|362.04|361.74|362.19|361.94|362.24|361.94|362.04|361.69|44
1626954600000|2021-07-22 11:50:00|362.14|361.99|362.14|361.94|362.14|361.99|362.14|361.94|1
1626954900000|2021-07-22 11:55:00|362.19|361.99|362.19|362.04|362.24|362.04|362.09|361.94|37
1626955200000|2021-07-22 12:00:00|362.14|361.99|361.99|361.84|362.19|362.04|361.99|361.84|28
1626955500000|2021-07-22 12:05:00|361.94|361.79|361.99|361.79|362.04|361.79|361.94|361.74|12
1626955800000|2021-07-22 12:10:00|362.04||362.04||362.04||361.99||2
1626956100000|2021-07-22 12:15:00|362.09|361.84|362.09|361.94|362.14|361.94|362.09|361.84|21
1626956400000|2021-07-22 12:20:00|362.04|361.89|362.09|361.94|362.14|361.99|362.04|361.89|32
1626956700000|2021-07-22 12:25:00|362.14|361.99|362.09|361.94|362.14|361.99|362.09|361.89|13
1626957000000|2021-07-22 12:30:00|362.14|361.99|362.09|361.94|362.19|362.04|361.99|361.84|73
1626957300000|2021-07-22 12:35:00|362.04|361.89|361.74|361.59|362.04|361.89|361.74|361.59|92
1626957600000|2021-07-22 12:40:00|361.79|361.64|361.89|361.74|361.89|361.74|361.74|361.59|74
1626957900000|2021-07-22 12:45:00|361.94|361.69|361.99|361.79|361.99|361.79|361.89|361.69|41
1626958200000|2021-07-22 12:50:00|361.94|361.74|361.69|361.54|361.94|361.74|361.69|361.54|63
1626958500000|2021-07-22 12:55:00|361.74|361.59|361.94|361.79|361.94|361.79|361.69|361.54|54
1626958800000|2021-07-22 13:00:00|361.89|361.74|361.89|361.74|362.04|361.89|361.89|361.74|62
1626959100000|2021-07-22 13:05:00|361.94|361.79|361.94|361.79|361.99|361.84|361.89|361.74|12
1626959400000|2021-07-22 13:10:00|361.99|361.84|362.09|361.94|362.14|361.94|361.99|361.84|46
1626959700000|2021-07-22 13:15:00|362.14|361.99|362.19|362.04|362.29|362.09|362.14|361.99|45
1626960000000|2021-07-22 13:20:00|362.24|362.09|362.24|362.09|362.24|362.09|362.14|361.99|21
1626960300000|2021-07-22 13:25:00|362.19|362.04|362.24|362.09|362.29|362.14|362.19|362.04|48
1626960600000|2021-07-22 13:30:00|362.29|362.14|361.84|361.69|362.29|362.14|361.79|361.64|74
1626960900000|2021-07-22 13:35:00|361.79|361.64|361.59|361.44|361.79|361.64|361.29|361.09|71
1626961200000|2021-07-22 13:40:00|361.69|361.49|361.84|361.69|361.99|361.79|361.54|361.39|89
1626961500000|2021-07-22 13:45:00|361.89|361.74|361.29|361.09|361.89|361.74|361.29|361.04|137
1626961800000|2021-07-22 13:50:00|361.34|361.14|361.29|361.14|361.49|361.29|361.09|360.89|136
1626962100000|2021-07-22 13:55:00|361.24|361.04|361.24|360.99|361.34|361.14|361.04|360.89|72
1626962400000|2021-07-22 14:00:00|361.34|361.04|361.14|360.94|361.44|361.14|361.04|360.89|64
1626962700000|2021-07-22 14:05:00|361.09|360.99|361.14|360.94|361.24|361.04|360.99|360.84|61
1626963000000|2021-07-22 14:10:00|361.24|360.99|361.39|361.19|361.49|361.29|361.19|360.99|50
1626963300000|2021-07-22 14:15:00|361.44|361.14|361.29|361.14|361.44|361.19|361.24|361.09|42
1626963600000|2021-07-22 14:20:00|361.34|361.19|361.09|360.89|361.39|361.19|361.04|360.89|45
1626963900000|2021-07-22 14:25:00|361.04|360.94|360.99|360.84|361.14|360.94|360.99|360.84|45
1626964200000|2021-07-22 14:30:00|361.04|360.89|361.04|360.79|361.14|360.94|360.94|360.79|42
1626964500000|2021-07-22 14:35:00|360.99|360.84|361.14|360.99|361.19|360.99|360.94|360.79|28
1626964800000|2021-07-22 14:40:00|361.19|360.94|361.09|360.94|361.24|360.99|361.04|360.89|15
1626965100000|2021-07-22 14:45:00|361.04|360.89|361.04|360.89|361.09|360.94|360.94|360.74|45
1626965400000|2021-07-22 14:50:00|361.09|360.94|361.04|360.89|361.14|360.99|360.94|360.79|43
1626965700000|2021-07-22 14:55:00|361.09|360.94|360.89|360.74|361.14|360.94|360.89|360.74|99
1626966000000|2021-07-22 15:00:00|360.94|360.79|360.99|360.84|361.04|360.89|360.89|360.74|55
1626966300000|2021-07-22 15:05:00|361.04|360.89|361.19|360.99|361.19|360.99|360.94|360.79|62
1626966600000|2021-07-22 15:10:00||360.94||360.99||360.99||360.94|14
1626966900000|2021-07-22 15:15:00|361.24|361.04|361.14|360.99|361.24|361.04|361.14|360.99|27
1626967200000|2021-07-22 15:20:00|361.19|361.04|361.34|361.14|361.34|361.14|361.19|360.94|27
1626967500000|2021-07-22 15:25:00|361.29|361.09|361.19|361.04|361.34|361.09|361.04|360.89|37
1626967800000|2021-07-22 15:30:00|361.24|360.99|361.19|361.04|361.29|361.09|361.14|360.94|36
1626968100000|2021-07-22 15:35:00|361.24|360.99|361.24|361.09|361.34|361.14|361.24|360.99|37
1626968400000|2021-07-22 15:40:00|361.19|360.99|360.94|360.74|361.19|360.99|360.94|360.74|10
1626968700000|2021-07-22 15:45:00|360.89|360.69|361.09|360.84|361.09|360.84|360.84|360.64|21
1626969000000|2021-07-22 15:50:00|361.14|360.89|361.19|360.99|361.19|360.99|360.99|360.79|20
1626969300000|2021-07-22 15:55:00|361.14|360.94|361.19|360.94|361.24|360.99|361.14|360.94|9
1626969600000|2021-07-22 16:00:00|361.24|360.99|360.99|360.74|361.24|360.99|360.99|360.74|18
1626969900000|2021-07-22 16:05:00|360.89|360.79|360.64|360.44|360.89|360.79|360.64|360.44|60
1626970200000|2021-07-22 16:10:00|360.69|360.49|360.59|360.39|360.69|360.49|360.59|360.34|18
1626970500000|2021-07-22 16:15:00|360.54|360.44|360.74|360.54|360.74|360.54|360.54|360.44|25
1626970800000|2021-07-22 16:20:00|360.69|360.59|360.84|360.64|360.89|360.69|360.69|360.49|58
1626971100000|2021-07-22 16:25:00|360.79|360.69|361.09|360.89|361.09|360.89|360.79|360.64|16
1626971400000|2021-07-22 16:30:00|361.04|360.84|360.94|360.79|361.09|360.94|360.89|360.74|38
1626971700000|2021-07-22 16:35:00|360.99|360.84|361.34|361.09|361.34|361.09|360.99|360.84|24
1626972000000|2021-07-22 16:40:00|361.29|361.14|361.29|361.09|361.34|361.19|361.24|361.04|40
1626972300000|2021-07-22 16:45:00|361.24|361.04|361.29|361.09|361.39|361.19|361.19|360.99|26
1626972600000|2021-07-22 16:50:00|361.24|361.14|361.44|361.19|361.44|361.19|361.24|361.14|14
1626972900000|2021-07-22 16:55:00|361.39|361.29|361.54|361.34|361.54|361.34|361.39|361.29|18
1626973200000|2021-07-22 17:00:00|361.49|361.39|361.59|361.39|361.59|361.44|361.49|361.34|18
1626973500000|2021-07-22 17:05:00|361.64||361.59||361.64||361.59||7
1626973800000|2021-07-22 17:10:00|361.64||361.69||361.74||361.59||13
1626974100000|2021-07-22 17:15:00|361.64|361.49|361.74|361.54|361.74|361.54|361.59|361.49|11
1626974400000|2021-07-22 17:20:00|361.79|361.59|361.74|361.59|361.79|361.59|361.69|361.59|13
1626974700000|2021-07-22 17:25:00|361.79|361.54|361.59|361.44|361.79|361.54|361.59|361.39|27
1626975000000|2021-07-22 17:30:00|361.69|361.49|361.79|361.64|361.79|361.64|361.64|361.49|22
1626975300000|2021-07-22 17:35:00|361.84|361.59|361.84|361.59|361.84|361.64|361.79|361.59|9
1626975600000|2021-07-22 17:40:00|361.79||361.79||361.84||361.79||11
1626975900000|2021-07-22 17:45:00|361.84|361.54|361.89|361.69|361.89|361.69|361.84|361.54|14
1626976200000|2021-07-22 17:50:00|361.94|361.74|361.94|361.79|361.94|361.79|361.89|361.69|26
1626976500000|2021-07-22 17:55:00|361.99|361.84|361.99|361.79|361.99|361.84|361.94|361.79|22
1626976800000|2021-07-22 18:00:00|362.04||361.99||362.04||361.99||10
1626977100000|2021-07-22 18:05:00||361.74||361.74||361.74||361.74|13
1626977400000|2021-07-22 18:10:00|362.04|361.79|362.14|361.94|362.14|361.94|362.04|361.79|15
1626977700000|2021-07-22 18:15:00|362.09|361.99|362.09|361.79|362.14|361.99|361.94|361.79|14
1626978000000|2021-07-22 18:20:00|||||||||12
1626978300000|2021-07-22 18:25:00|||||||||11
1626978600000|2021-07-22 18:30:00|||||||||7
1626978900000|2021-07-22 18:35:00|362.14||362.14||362.14||362.09||12
1626979200000|2021-07-22 18:40:00|362.09||362.14||362.14||362.09||13
1626979500000|2021-07-22 18:45:00|362.19||362.09||362.19||362.09||6
1626979800000|2021-07-22 18:50:00|362.24|361.89|362.19|361.94|362.24|361.94|362.04|361.84|20
1626980100000|2021-07-22 18:55:00|362.24|361.99|362.34|362.14|362.39|362.14|362.24|361.99|12
1626980400000|2021-07-22 19:00:00|362.39||362.39||362.39||362.34||11
1626980700000|2021-07-22 19:05:00|362.34|362.19|362.14|361.94|362.44|362.19|362.14|361.94|28
1626981000000|2021-07-22 19:10:00|362.09|361.89|362.24|362.04|362.29|362.04|362.09|361.89|17
1626981300000|2021-07-22 19:15:00|362.19|361.99|362.14|361.94|362.19|361.99|362.04|361.84|15
1626981600000|2021-07-22 19:20:00|362.09|362.04|362.24|362.04|362.24|362.04|362.09|361.99|12
1626981900000|2021-07-22 19:25:00|362.29||362.29||362.29||362.29||11
1626982200000|2021-07-22 19:30:00|362.24|361.94|362.04|361.79|362.24|361.94|361.94|361.79|25
1626982500000|2021-07-22 19:35:00|361.99|361.74|361.89|361.64|362.04|361.74|361.79|361.64|18
1626982800000|2021-07-22 19:40:00|361.84|361.59|361.94|361.74|361.94|361.74|361.79|361.59|18
1626983100000|2021-07-22 19:45:00|361.89|361.79|361.99|361.74|361.99|361.79|361.89|361.69|13
1626983400000|2021-07-22 19:50:00|361.89|361.69|361.64|361.39|361.89|361.69|361.59|361.39|24
1626983700000|2021-07-22 19:55:00|361.59|361.34|361.34|361.09|361.74|361.39|361.24|361.04|97
1626984000000|2021-07-22 20:00:00|361.29|361.14|361.44|361.19|361.54|361.19|361.29|361.14|32
1626984300000|2021-07-22 20:05:00|361.39|361.24|361.54|361.29|361.54|361.29|361.34|361.24|8
1626984600000|2021-07-22 20:10:00|361.49||361.49||361.54||361.49||3
1626984900000|2021-07-22 20:15:00|361.54|361.34|361.54|361.34|361.54|361.34|361.49|361.34|0
1626985200000|2021-07-22 20:20:00|361.49|361.39|361.64|361.39|361.64|361.39|361.49|361.39|6
1626985500000|2021-07-22 20:25:00|361.69|361.44|361.69|361.49|361.69|361.49|361.69|361.44|1
1626985800000|2021-07-22 20:30:00|361.64||361.69||361.69||361.64||0
1626986100000|2021-07-22 20:35:00|361.64|361.44|361.64|361.44|361.69|361.44|361.59|361.44|1
1626986400000|2021-07-22 20:40:00|361.69|361.49|361.59|361.34|361.69|361.49|361.59|361.34|16
1626986700000|2021-07-22 20:45:00|361.64|361.39|361.64|361.39|361.64|361.44|361.59|361.34|1
1626987000000|2021-07-22 20:50:00|361.59|361.44|361.64|361.39|361.69|361.44|361.54|361.39|6
1626987300000|2021-07-22 20:55:00|361.54|361.24|361.59|361.34|361.64|361.39|361.49|361.24|37
1626987600000|2021-07-22 21:00:00|361.84|361.19|362.09|361.29|362.14|361.29|361.84|361.19|0
1626987900000|2021-07-22 21:05:00|361.84|361.34|361.79|361.29|361.84|361.34|361.79|361.29|0
1626988200000|2021-07-22 21:10:00|361.44|361.24|361.79|361.19|361.79|361.29|361.34|361.19|15
1626988500000|2021-07-22 21:15:00|361.69|361.09|361.79|361.19|361.79|361.19|361.69|361.09|0
1626990000000|2021-07-22 21:40:00|361.69|361.09|361.79|361.19|361.79|361.19|361.69|361.09|0
1626990300000|2021-07-22 21:45:00|361.69|361.09|361.69|361.09|361.69|361.09|361.69|361.09|0
1626991200000|2021-07-22 22:00:00|361.79|361.19|361.79|361.19|361.79|361.19|361.69|361.09|0
1626991500000|2021-07-22 22:05:00|361.69|361.09|361.69|361.09|361.69|361.09|361.69|361.09|0
1626993000000|2021-07-22 22:30:00|361.59|360.99|361.69|361.09|361.69|361.09|361.59|360.99|0
1626993300000|2021-07-22 22:35:00|361.59|360.99|361.59|360.99|361.59|360.99|361.59|360.99|0
1626993600000|2021-07-22 22:40:00|361.69|361.09|361.69|361.09|361.69|361.09|361.59|360.99|0
1626993900000|2021-07-22 22:45:00|361.59|360.99|361.59|360.99|361.69|361.09|361.59|360.99|0
1626994200000|2021-07-22 22:50:00|361.69|361.09|361.69|361.09|361.69|361.09|361.59|360.99|0
1626995100000|2021-07-22 23:05:00|361.79|361.19|361.69|361.09|361.79|361.19|361.69|361.09|0
1626996000000|2021-07-22 23:20:00|361.59|360.99|361.69|361.09|361.69|361.09|361.59|360.99|0
1626996600000|2021-07-22 23:30:00|361.59|360.99|361.59|360.99|361.69|361.09|361.59|360.99|0
1626996900000|2021-07-22 23:35:00|361.69|361.09|361.69|361.09|361.69|361.09|361.59|360.99|0
1626997200000|2021-07-22 23:40:00|361.59|360.99|361.59|360.99|361.69|361.09|361.59|360.99|0
1626997500000|2021-07-22 23:45:00|361.69|361.09|361.69|361.09|361.69|361.09|361.69|361.09|0
1626998400000|2021-07-23 00:00:00|361.59|360.99|361.59|360.99|361.59|360.99|361.49|360.89|0
1626999300000|2021-07-23 00:15:00|361.69|361.09|361.59|360.99|361.69|361.09|361.59|360.99|0
1626999600000|2021-07-23 00:20:00|361.69|361.09|361.69|361.09|361.69|361.09|361.69|361.09|0
1627000200000|2021-07-23 00:30:00|362.04|361.69|363.19|362.99|363.24|363.04|361.84|361.59|895
1627000500000|2021-07-23 00:35:00|363.14|363.04|362.94|362.79|363.24|363.04|362.79|362.59|730
1627000800000|2021-07-23 00:40:00|362.89|362.74|362.09|361.94|362.89|362.74|361.74|361.59|787
1627001100000|2021-07-23 00:45:00|362.14|361.99|361.84|361.64|362.34|362.14|361.64|361.39|707
1627001400000|2021-07-23 00:50:00|361.89|361.69|362.09|361.89|362.19|362.04|361.74|361.59|423
1627001700000|2021-07-23 00:55:00|362.14|361.94|361.84|361.69|362.19|362.04|361.79|361.54|243
1627002000000|2021-07-23 01:00:00|361.79|361.54|361.34|361.19|361.79|361.54|360.69|360.49|931
1627002300000|2021-07-23 01:05:00|361.29|361.09|361.64|361.44|361.74|361.54|361.29|361.09|252
1627002600000|2021-07-23 01:10:00|361.69|361.49|361.39|361.24|362.04|361.84|361.39|361.19|327
1627002900000|2021-07-23 01:15:00|361.44|361.29|361.24|361.09|361.49|361.29|361.19|361.04|327
1627003200000|2021-07-23 01:20:00|361.29|361.14|360.89|360.74|361.29|361.14|360.79|360.54|254
1627003500000|2021-07-23 01:25:00|360.94|360.79|361.49|361.29|361.54|361.34|360.84|360.69|422
1627003800000|2021-07-23 01:30:00|361.44|361.34|361.59|361.44|361.69|361.49|361.19|361.04|442
1627004100000|2021-07-23 01:35:00|361.54|361.34|361.54|361.34|361.69|361.49|361.34|361.14|302
1627004400000|2021-07-23 01:40:00|361.49|361.24|361.14|360.99|361.54|361.34|361.09|360.94|198
1627004700000|2021-07-23 01:45:00|361.19|361.04|360.94|360.74|361.24|361.09|360.89|360.74|194
1627005000000|2021-07-23 01:50:00|360.89|360.79|360.99|360.79|360.99|360.84|360.89|360.69|129
1627005300000|2021-07-23 01:55:00|360.94|360.84|360.64|360.49|360.99|360.84|360.64|360.49|129
1627005600000|2021-07-23 02:00:00|360.59|360.44|361.24|361.04|361.24|361.04|360.59|360.44|243
1627005900000|2021-07-23 02:05:00|361.19|361.09|361.19|360.99|361.24|361.09|361.09|360.94|95
1627006200000|2021-07-23 02:10:00|361.14|361.04|360.99|360.79|361.24|361.04|360.99|360.79|96
1627006500000|2021-07-23 02:15:00|361.04|360.84|360.79|360.64|361.09|360.89|360.79|360.64|120
1627006800000|2021-07-23 02:20:00|360.74|360.59|360.64|360.44|360.74|360.59|360.59|360.39|103
1627007100000|2021-07-23 02:25:00|360.59|360.49|360.59|360.39|360.64|360.49|360.49|360.29|91
1627007400000|2021-07-23 02:30:00|360.54|360.34|360.69|360.49|360.74|360.54|360.44|360.29|99
1627007700000|2021-07-23 02:35:00|360.64|360.54|360.64|360.49|360.74|360.59|360.54|360.39|75
1627008000000|2021-07-23 02:40:00|360.69|360.54|360.64|360.44|360.69|360.54|360.39|360.24|158
1627008300000|2021-07-23 02:45:00|360.59|360.49|360.54|360.39|360.59|360.49|360.49|360.34|66
1627008600000|2021-07-23 02:50:00|360.59|360.44|360.34|360.14|360.59|360.44|360.24|360.09|141
1627008900000|2021-07-23 02:55:00|360.29|360.19|360.14|359.99|360.39|360.24|360.14|359.99|90
1627009200000|2021-07-23 03:00:00|360.19|360.04|360.64|360.49|360.64|360.49|359.94|359.79|267
1627009500000|2021-07-23 03:05:00|360.59|360.44|360.84|360.69|360.84|360.69|360.59|360.44|262
1627009800000|2021-07-23 03:10:00|360.89|360.74|360.74|360.59|361.09|360.89|360.64|360.49|333
1627010100000|2021-07-23 03:15:00|360.79|360.54|360.99|360.79|361.04|360.84|360.59|360.44|114
1627010400000|2021-07-23 03:20:00|360.94|360.74|360.94|360.74|360.99|360.79|360.79|360.64|70
1627010700000|2021-07-23 03:25:00|360.99|360.79|360.89|360.69|361.14|360.94|360.84|360.69|253
1627011000000|2021-07-23 03:30:00|360.84|360.64|360.79|360.64|360.89|360.69|360.59|360.39|166
1627011300000|2021-07-23 03:35:00|360.84|360.59|360.64|360.44|360.99|360.79|360.54|360.34|719
1627011600000|2021-07-23 03:40:00|360.59|360.39|360.49|360.34|360.69|360.49|360.29|360.14|266
1627011900000|2021-07-23 03:45:00|360.54|360.39|360.24|360.09|360.54|360.39|360.19|360.04|465
1627012200000|2021-07-23 03:50:00|360.29|360.14|360.39|360.24|360.44|360.29|360.19|360.04|199
1627012500000|2021-07-23 03:55:00|360.34|360.19|360.24|360.09|360.49|360.29|360.19|359.99|242
1627012800000|2021-07-23 04:00:00|360.19|360.04|360.59|360.44|360.74|360.59|360.14|359.99|275
1627013100000|2021-07-23 04:05:00|360.54|360.39|360.64|360.49|360.74|360.59|360.49|360.29|324
1627013400000|2021-07-23 04:10:00|360.59|360.44|360.44|360.29|360.59|360.49|360.34|360.19|121
1627013700000|2021-07-23 04:15:00|360.39|360.24|360.89|360.74|360.89|360.74|360.39|360.24|272
1627014000000|2021-07-23 04:20:00|360.94|360.69|360.99|360.79|361.19|361.04|360.84|360.64|389
1627014300000|2021-07-23 04:25:00|360.94|360.84|360.69|360.49|360.99|360.84|360.69|360.49|39
1627014600000|2021-07-23 04:30:00|360.64|360.54|361.09|360.94|361.19|360.99|360.64|360.49|380
1627014900000|2021-07-23 04:35:00|361.14|360.99|360.94|360.79|361.24|361.09|360.94|360.74|249
1627015200000|2021-07-23 04:40:00|360.89|360.74|361.04|360.89|361.19|360.99|360.84|360.69|304
1627015500000|2021-07-23 04:45:00|360.99|360.84|360.94|360.74|361.09|360.89|360.89|360.69|282
1627015800000|2021-07-23 04:50:00|360.89|360.69|360.94|360.79|360.94|360.79|360.74|360.59|290
1627016100000|2021-07-23 04:55:00|360.99|360.74|361.04|360.89|361.09|360.94|360.94|360.74|54
1627016400000|2021-07-23 05:00:00|360.99|360.84|360.74|360.59|360.99|360.84|360.74|360.59|231
1627016700000|2021-07-23 05:05:00|360.79|360.64|360.64|360.44|360.79|360.64|360.59|360.39|128
1627017000000|2021-07-23 05:10:00|360.69|360.49|360.69|360.49|360.94|360.74|360.64|360.44|87
1627017300000|2021-07-23 05:15:00|360.64|360.54|360.64|360.44|360.84|360.69|360.64|360.44|96
1627017600000|2021-07-23 05:20:00|360.69|360.49|360.59|360.39|360.69|360.54|360.54|360.34|51
1627017900000|2021-07-23 05:25:00|360.69|360.44|360.69|360.49|360.84|360.64|360.69|360.44|94
1627018200000|2021-07-23 05:30:00|360.64|360.54|360.54|360.39|360.69|360.54|360.49|360.34|62
1627018500000|2021-07-23 05:35:00|360.49|360.34|360.69|360.54|360.74|360.59|360.49|360.29|184
1627018800000|2021-07-23 05:40:00|360.74|360.49|360.39|360.24|360.74|360.49|360.39|360.24|235
1627019100000|2021-07-23 05:45:00|360.34|360.19|360.34|360.19|360.49|360.34|360.34|360.14|150
1627019400000|2021-07-23 05:50:00|360.39|360.14|360.19|360.04|360.39|360.19|360.19|360.04|71
1627019700000|2021-07-23 05:55:00|360.24|360.09|360.14|359.94|360.24|360.09|360.09|359.94|94
1627020000000|2021-07-23 06:00:00|360.09|359.99|360.29|360.14|360.34|360.19|360.09|359.94|564
1627020300000|2021-07-23 06:05:00|360.34|360.09|360.54|360.39|360.64|360.49|360.29|360.09|512
1627020600000|2021-07-23 06:10:00|360.59|360.44|360.34|360.19|360.64|360.49|360.14|359.99|516
1627020900000|2021-07-23 06:15:00|360.39|360.24|360.54|360.39|360.59|360.39|360.19|360.04|339
1627021200000|2021-07-23 06:20:00|360.59|360.44|360.39|360.19|360.64|360.44|360.24|360.09|862
1627021500000|2021-07-23 06:25:00|360.34|360.24|360.24|360.09|360.34|360.24|360.19|359.99|259
1627021800000|2021-07-23 06:30:00|360.19|360.04|360.39|360.24|360.44|360.29|360.19|359.99|239
1627022100000|2021-07-23 06:35:00|360.44|360.29|360.54|360.39|360.54|360.39|360.29|360.14|459
1627022400000|2021-07-23 06:40:00|360.59|360.44|360.44|360.29|360.64|360.49|360.39|360.24|732
1627022700000|2021-07-23 06:45:00|360.39|360.24|360.29|360.14|360.39|360.24|360.19|360.04|85
1627023000000|2021-07-23 06:50:00|360.24|360.09|360.24|360.09|360.34|360.19|360.19|360.04|242
1627023300000|2021-07-23 06:55:00|360.29|360.14|360.24|360.09|360.34|360.19|360.19|360.04|94
1627023600000|2021-07-23 07:00:00|360.29|360.04|360.24|360.09|360.29|360.14|360.19|360.04|143
1627023900000|2021-07-23 07:05:00|360.29|360.14|360.29|360.14|360.29|360.14|360.19|360.04|343
1627024200000|2021-07-23 07:10:00|360.34|360.19|360.54|360.39|360.54|360.39|360.34|360.14|200
1627024500000|2021-07-23 07:15:00|360.49|360.34|360.14|359.99|360.54|360.39|360.09|359.94|787
1627024800000|2021-07-23 07:20:00|360.19|360.04|360.19|360.04|360.24|360.09|360.04|359.89|515
1627025100000|2021-07-23 07:25:00|360.14|359.99|360.24|360.09|360.34|360.19|360.14|359.99|295
1627025400000|2021-07-23 07:30:00|360.29|360.14|360.59|360.39|360.59|360.44|360.29|360.14|379
1627025700000|2021-07-23 07:35:00|360.54|360.34|360.34|360.19|360.59|360.44|360.34|360.19|483
1627026000000|2021-07-23 07:40:00|360.29|360.14|360.29|360.09|360.44|360.29|360.24|360.09|323
1627026300000|2021-07-23 07:45:00|360.24|360.04|360.19|360.04|360.29|360.14|360.09|359.94|366
1627026600000|2021-07-23 07:50:00|360.14|359.99|360.39|360.24|360.49|360.34|360.14|359.94|158
1627026900000|2021-07-23 07:55:00|360.44|360.29|360.44|360.29|360.44|360.29|360.29|360.14|384
1627027200000|2021-07-23 08:00:00|360.39|360.24|360.34|360.14|360.44|360.24|360.29|360.09|429
1627027500000|2021-07-23 08:05:00|360.29|360.19|360.54|360.39|360.59|360.39|360.29|360.14|195
1627027800000|2021-07-23 08:10:00|360.49|360.34|360.49|360.34|360.54|360.34|360.39|360.24|105
1627028100000|2021-07-23 08:15:00|360.54|360.39|360.69|360.54|360.74|360.54|360.39|360.24|457
1627028400000|2021-07-23 08:20:00|360.74|360.49|360.84|360.64|360.89|360.69|360.59|360.44|542
1627028700000|2021-07-23 08:25:00|360.89|360.69|360.94|360.74|360.94|360.74|360.74|360.54|349
1627029000000|2021-07-23 08:30:00|360.89|360.69|360.84|360.64|360.94|360.74|360.69|360.54|418
1627029300000|2021-07-23 08:35:00|360.89|360.69|360.89|360.74|361.09|360.89|360.79|360.64|460
1627029600000|2021-07-23 08:40:00|360.84|360.69|360.94|360.79|361.04|360.89|360.84|360.69|247
1627029900000|2021-07-23 08:45:00|360.89|360.74|361.24|361.04|361.24|361.04|360.89|360.74|374
1627030200000|2021-07-23 08:50:00|361.19|361.09|361.19|361.04|361.34|361.19|360.99|360.84|823
1627030500000|2021-07-23 08:55:00|361.24|361.09|361.19|360.99|361.24|361.09|361.09|360.89|291
1627030800000|2021-07-23 09:00:00|361.24|361.04|360.99|360.79|361.24|361.09|360.69|360.54|503
1627031100000|2021-07-23 09:05:00|360.89|360.69|361.09|360.94|361.29|361.09|360.84|360.69|497
1627031400000|2021-07-23 09:10:00|361.19|361.04|361.24|360.99|361.49|361.34|361.14|360.94|234
1627031700000|2021-07-23 09:15:00|361.29|361.04|361.49|361.34|361.49|361.34|361.29|361.04|45
1627032000000|2021-07-23 09:20:00|361.59|360.99|361.59|360.99|361.69|361.09|361.59|360.99|0
1627032300000|2021-07-23 09:25:00|361.69|361.09|361.59|360.99|361.69|361.09|361.59|360.99|9
1627032600000|2021-07-23 09:30:00|361.69|361.09|361.59|360.99|361.69|361.09|361.59|360.99|0
1627032900000|2021-07-23 09:35:00|361.69|361.09|361.69|361.09|361.69|361.09|361.69|361.09|0
1627033200000|2021-07-23 09:40:00|361.79|361.19|361.69|361.09|361.79|361.19|361.69|361.09|0
1627033500000|2021-07-23 09:45:00|361.79|361.19|361.79|361.19|361.79|361.19|361.69|361.09|0
1627033800000|2021-07-23 09:50:00|361.89|361.29|361.34|361.09|361.89|361.49|361.34|361.09|34
1627034100000|2021-07-23 09:55:00|361.29|361.14|361.09|360.89|361.34|361.14|361.09|360.89|11
1627034400000|2021-07-23 10:00:00|361.04|360.94|361.04|360.84|361.14|360.94|361.04|360.84|6
1627034700000|2021-07-23 10:05:00|361.09|360.89|361.09|360.89|361.14|360.94|361.04|360.89|1
1627035000000|2021-07-23 10:10:00|361.04|360.94|361.24|361.04|361.29|361.14|361.04|360.94|13
1627035300000|2021-07-23 10:15:00|361.19|360.99|361.19|360.99|361.19|360.99|361.19|360.99|1
1627035600000|2021-07-23 10:20:00||360.94||360.94||360.99||360.94|6
1627035900000|2021-07-23 10:25:00||360.99||360.94||360.99||360.94|0
1627036200000|2021-07-23 10:30:00||360.89||360.94||360.94||360.89|0
1627036500000|2021-07-23 10:35:00|361.24|360.99|361.24|361.04|361.24|361.09|361.24|360.94|6
1627036800000|2021-07-23 10:40:00|361.19|360.99|361.29|361.09|361.29|361.09|361.19|360.99|0
1627037100000|2021-07-23 10:45:00|361.24|361.04|361.24|361.09|361.29|361.09|361.24|361.04|1
1627037400000|2021-07-23 10:50:00|361.19|361.04|361.19|360.94|361.19|361.04|361.19|360.94|5
1627037700000|2021-07-23 10:55:00|361.14|360.89|361.19|360.99|361.24|361.04|361.09|360.89|12
1627038000000|2021-07-23 11:00:00|361.24||361.19||361.24||361.19||0
1627038300000|2021-07-23 11:05:00|361.04|360.94|361.14|360.94|361.14|360.99|360.99|360.84|7
1627038600000|2021-07-23 11:10:00|361.09|360.99|361.14|360.94|361.24|360.99|361.09|360.84|5
1627038900000|2021-07-23 11:15:00|361.09|360.89|361.24|361.04|361.24|361.04|361.09|360.89|7
1627039200000|2021-07-23 11:20:00|361.29|360.99|361.19|360.94|361.29|360.99|361.14|360.94|4
1627039500000|2021-07-23 11:25:00||360.99||360.89||360.99||360.84|37
1627039800000|2021-07-23 11:30:00|361.24|360.94|361.19|360.99|361.24|360.99|361.19|360.94|11
1627040100000|2021-07-23 11:35:00|361.24|361.09|361.24|361.04|361.29|361.09|361.24|361.04|3
1627040400000|2021-07-23 11:40:00|361.19|361.09|361.19|360.99|361.19|361.09|361.19|360.99|1
1627040700000|2021-07-23 11:45:00|361.14|360.94|361.09|360.89|361.14|360.99|361.09|360.89|0
1627041000000|2021-07-23 11:50:00|361.14|360.94|361.29|361.04|361.29|361.09|361.14|360.94|0
1627041300000|2021-07-23 11:55:00||361.09||361.04||361.09||361.04|1
1627041600000|2021-07-23 12:00:00|361.24|361.09|361.19|360.99|361.34|361.14|361.19|360.99|9
1627041900000|2021-07-23 12:05:00|361.24|361.04|361.19|360.99|361.29|361.04|361.19|360.99|18
1627042200000|2021-07-23 12:10:00|361.24|361.04|361.19|360.99|361.24|361.04|361.19|360.99|2
1627042500000|2021-07-23 12:15:00|361.24|360.94|361.24|361.04|361.29|361.04|361.24|360.94|0
1627042800000|2021-07-23 12:20:00|361.29|361.09|361.29|361.09|361.34|361.09|361.24|361.04|0
1627043100000|2021-07-23 12:25:00|361.34|361.04|361.24|361.04|361.34|361.04|361.24|361.04|0
1627043400000|2021-07-23 12:30:00|361.19|360.99|361.19|360.94|361.29|360.99|361.19|360.94|0
1627043700000|2021-07-23 12:35:00|361.04|360.99|360.99|360.79|361.09|360.99|360.94|360.79|182
1627044000000|2021-07-23 12:40:00|360.94|360.74|360.69|360.49|360.94|360.74|360.64|360.44|59
1627044300000|2021-07-23 12:45:00|360.74|360.54|360.64|360.49|360.79|360.59|360.64|360.44|111
1627044600000|2021-07-23 12:50:00|360.69|360.44|360.74|360.59|360.74|360.59|360.64|360.44|24
1627044900000|2021-07-23 12:55:00|360.79|360.64|360.84|360.64|360.84|360.69|360.74|360.64|13
1627045200000|2021-07-23 13:00:00|360.79|360.59|360.69|360.54|360.79|360.59|360.59|360.39|32
1627045500000|2021-07-23 13:05:00|360.74|360.49|360.64|360.44|360.74|360.54|360.64|360.44|12
1627045800000|2021-07-23 13:10:00|360.69|360.49|360.74|360.59|360.79|360.64|360.69|360.49|15
1627046100000|2021-07-23 13:15:00|360.79|360.64|360.74|360.59|360.79|360.64|360.74|360.54|33
1627046400000|2021-07-23 13:20:00|360.79|360.54|360.79|360.64|360.79|360.64|360.74|360.54|31
1627046700000|2021-07-23 13:25:00|360.84|360.59|360.79|360.64|360.84|360.64|360.74|360.59|16
1627047000000|2021-07-23 13:30:00|360.74|360.54|360.39|360.24|360.74|360.54|360.24|360.09|128
1627047300000|2021-07-23 13:35:00|360.34|360.19|360.04|359.84|360.44|360.19|360.04|359.84|50
1627047600000|2021-07-23 13:40:00|360.09|359.89|360.44|360.09|360.49|360.19|360.09|359.89|26
1627047900000|2021-07-23 13:45:00|360.39|360.14|360.24|360.04|360.39|360.19|360.24|360.04|112
1627048200000|2021-07-23 13:50:00|360.19|359.94|359.94|359.74|360.19|359.99|359.94|359.74|73
1627048500000|2021-07-23 13:55:00|359.99|359.79|359.99|359.79|360.09|359.89|359.89|359.69|44
1627048800000|2021-07-23 14:00:00|360.04|359.74|360.14|359.94|360.19|359.94|359.94|359.74|20
1627049100000|2021-07-23 14:05:00|360.09|359.89|360.19|359.94|360.24|360.04|360.04|359.79|5
1627049400000|2021-07-23 14:10:00|360.14|359.89|359.94|359.69|360.19|359.89|359.74|359.59|83
1627049700000|2021-07-23 14:15:00|359.99|359.74|359.99|359.74|360.14|359.94|359.94|359.74|15
1627050000000|2021-07-23 14:20:00|360.04|359.79|359.94|359.74|360.09|359.84|359.94|359.74|5
1627050300000|2021-07-23 14:25:00|359.89|359.79|360.14|359.89|360.14|359.89|359.89|359.64|54
1627050600000|2021-07-23 14:30:00|360.09|359.84|359.99|359.74|360.09|359.84|359.94|359.74|5
1627050900000|2021-07-23 14:35:00|360.04|359.79|359.94|359.79|360.09|359.84|359.94|359.79|13
1627051200000|2021-07-23 14:40:00|359.99|359.84|359.99|359.84|360.09|359.89|359.99|359.84|15
1627051500000|2021-07-23 14:45:00|360.04|359.79|360.04|359.84|360.09|359.84|359.89|359.69|28
1627051800000|2021-07-23 14:50:00|360.09|359.94|360.34|360.19|360.34|360.19|360.04|359.94|56
1627052100000|2021-07-23 14:55:00|360.29|360.14|360.34|360.14|360.34|360.14|360.24|360.09|13
1627052400000|2021-07-23 15:00:00|360.44|360.19|360.44|360.24|360.49|360.34|360.29|360.09|72
1627052700000|2021-07-23 15:05:00|360.39|360.29|360.44|360.24|360.44|360.29|360.39|360.24|5
1627053000000|2021-07-23 15:10:00|360.39|360.19|360.44|360.24|360.44|360.24|360.34|360.14|4
1627053300000|2021-07-23 15:15:00|360.49|360.29|360.54|360.39|360.64|360.49|360.44|360.24|27
1627053600000|2021-07-23 15:20:00|360.59|360.44|360.54|360.39|360.59|360.44|360.54|360.34|9
1627053900000|2021-07-23 15:25:00|360.64|360.49|360.74|360.54|360.74|360.54|360.59|360.39|15
1627054200000|2021-07-23 15:30:00|360.69|360.49|360.49|360.34|360.79|360.64|360.49|360.34|11
1627054500000|2021-07-23 15:35:00|360.54|360.39|360.54|360.34|360.69|360.49|360.54|360.34|5
1627054800000|2021-07-23 15:40:00|360.49|360.39|360.24|360.04|360.59|360.39|360.24|360.04|55
1627055100000|2021-07-23 15:45:00|360.14|359.99|360.44|360.24|360.49|360.24|360.14|359.94|14
1627055400000|2021-07-23 15:50:00|360.39|360.19|360.24|360.04|360.39|360.19|360.19|360.04|4
1627055700000|2021-07-23 15:55:00|360.29|360.09|360.19|359.99|360.34|360.09|360.19|359.99|10
1627056000000|2021-07-23 16:00:00|360.24|360.04|360.29|360.14|360.39|360.19|360.19|359.99|7
1627056300000|2021-07-23 16:05:00|360.24|359.99|360.24|359.99|360.24|360.04|360.14|359.94|18
1627056600000|2021-07-23 16:10:00|360.29|360.04|360.39|360.19|360.44|360.19|360.29|360.04|3
1627056900000|2021-07-23 16:15:00|360.44|360.14|360.44|360.24|360.44|360.24|360.39|360.14|5
1627057200000|2021-07-23 16:20:00|360.49|360.29|360.49|360.29|360.54|360.34|360.44|360.24|5
1627057500000|2021-07-23 16:25:00|360.54|360.24|360.44|360.24|360.54|360.29|360.39|360.19|1
1627057800000|2021-07-23 16:30:00|360.49|360.29|360.39|360.19|360.49|360.29|360.34|360.14|5
1627058100000|2021-07-23 16:35:00|360.34|360.24|360.44|360.29|360.44|360.29|360.34|360.14|2
1627058400000|2021-07-23 16:40:00|360.49|360.34|360.54|360.34|360.54|360.39|360.49|360.29|14
1627058700000|2021-07-23 16:45:00|360.59|360.39|360.59|360.44|360.64|360.49|360.54|360.39|1
1627059000000|2021-07-23 16:50:00|360.54|360.39|360.44|360.24|360.54|360.39|360.34|360.19|23
1627059300000|2021-07-23 16:55:00|360.39|360.19|360.54|360.34|360.54|360.34|360.39|360.19|6
1627059600000|2021-07-23 17:00:00|360.59|360.39|360.64|360.39|360.64|360.39|360.59|360.39|1
1627059900000|2021-07-23 17:05:00|360.69|360.49|360.84|360.59|360.84|360.59|360.69|360.49|14
1627060200000|2021-07-23 17:10:00|360.89||360.84||360.89||360.79||10
1627060500000|2021-07-23 17:15:00|360.89|360.69|360.99|360.79|361.04|360.79|360.89|360.69|3
1627060800000|2021-07-23 17:20:00||360.74||360.79||360.79||360.74|0
1627061100000|2021-07-23 17:25:00|361.04|360.84|361.04|360.79|361.04|360.84|360.99|360.79|3
1627061400000|2021-07-23 17:30:00|360.99|360.74|361.04|360.79|361.04|360.79|360.99|360.74|2
1627061700000|2021-07-23 17:35:00|360.99|360.74|360.99|360.74|361.04|360.74|360.94|360.69|5
1627062000000|2021-07-23 17:40:00|360.94|360.79|360.99|360.74|360.99|360.79|360.94|360.74|1
1627062300000|2021-07-23 17:45:00|361.04|360.79|361.04|360.79|361.04|360.79|360.99|360.74|1
1627062600000|2021-07-23 17:50:00|360.99|360.74|361.04|360.74|361.04|360.79|360.99|360.74|2
1627062900000|2021-07-23 17:55:00|360.99|360.69|360.94|360.69|361.04|360.74|360.94|360.69|1
1627063200000|2021-07-23 18:00:00|360.89|360.64|360.79|360.59|360.89|360.69|360.79|360.54|7
1627063500000|2021-07-23 18:05:00|360.84|360.64|360.89|360.74|360.89|360.74|360.84|360.64|4
1627063800000|2021-07-23 18:10:00|360.84|360.69|360.64|360.49|360.84|360.69|360.64|360.49|32
1627064100000|2021-07-23 18:15:00|360.69|360.44|360.49|360.29|360.69|360.44|360.44|360.29|71
1627064400000|2021-07-23 18:20:00|360.44|360.24|360.49|360.24|360.54|360.34|360.44|360.24|24
1627064700000|2021-07-23 18:25:00|360.44|360.29|360.44|360.24|360.44|360.29|360.39|360.19|20
1627065000000|2021-07-23 18:30:00|360.39|360.19|360.39|360.19|360.44|360.19|360.39|360.19|16
1627065300000|2021-07-23 18:35:00|360.34|360.14|360.54|360.34|360.54|360.34|360.34|360.09|3
1627065600000|2021-07-23 18:40:00|360.49|360.29|360.39|360.19|360.49|360.29|360.34|360.19|1
1627065900000|2021-07-23 18:45:00|360.44|360.24|360.44|360.24|360.44|360.24|360.34|360.14|4
1627066200000|2021-07-23 18:50:00|360.54|360.34|360.44|360.24|360.59|360.44|360.44|360.24|196
1627066500000|2021-07-23 18:55:00|360.39|360.19|360.64|360.39|360.64|360.39|360.39|360.19|1
1627066800000|2021-07-23 19:00:00|360.59||360.64||360.64||360.59||0
1627067100000|2021-07-23 19:05:00|360.59|360.34|360.59|360.39|360.64|360.39|360.59|360.34|7
1627067400000|2021-07-23 19:10:00|360.64|360.44|360.59|360.34|360.64|360.44|360.59|360.34|3
1627067700000|2021-07-23 19:15:00|360.64|360.39|360.64|360.49|360.69|360.49|360.59|360.34|15
1627068000000|2021-07-23 19:20:00|360.59|360.39|360.64|360.39|360.69|360.49|360.59|360.34|17
1627068300000|2021-07-23 19:25:00|360.69|360.54|360.74|360.54|360.74|360.54|360.64|360.49|1
1627068600000|2021-07-23 19:30:00|360.79|360.49|360.84|360.59|360.84|360.59|360.74|360.49|3
1627068900000|2021-07-23 19:35:00|360.89|360.64|360.99|360.79|361.04|360.89|360.84|360.59|12
1627069200000|2021-07-23 19:40:00|361.04|360.89|360.99|360.74|361.04|360.89|360.89|360.69|17
1627069500000|2021-07-23 19:45:00||360.79||360.79||360.79||360.79|0
1627069800000|2021-07-23 19:50:00|361.04||360.99||361.04||360.99||0
1627070100000|2021-07-23 19:55:00|361.04|360.74|361.04|360.74|361.04|360.79|360.99|360.74|2
1627070400000|2021-07-23 20:00:00|360.99|360.79|360.89|360.69|360.99|360.79|360.84|360.69|9
1627070700000|2021-07-23 20:05:00|360.94|360.74|360.99|360.69|360.99|360.74|360.89|360.69|2
1627071000000|2021-07-23 20:10:00||360.74||360.69||360.74||360.69|0
1627071300000|2021-07-23 20:15:00||360.74||360.69||360.74||360.69|0
1627071600000|2021-07-23 20:20:00|361.04|360.74|361.04|360.74|361.04|360.74|361.04|360.74|3
1627071900000|2021-07-23 20:25:00|360.99||360.99||360.99||360.99||0
1627072800000|2021-07-23 20:40:00|360.94|360.69|360.89|360.59|361.04|360.69|360.84|360.59|15
1627073100000|2021-07-23 20:45:00|360.74|360.64|360.89|360.54|360.89|360.64|360.74|360.49|1
1627073700000|2021-07-23 20:55:00|361.14|360.59|361.19|360.49|361.24|360.59|361.14|360.39|15
1627250400000|2021-07-25 22:00:00|361.39|360.79|361.29|360.69|361.39|360.79|361.29|360.69|0
1627250700000|2021-07-25 22:05:00|361.39|360.79|361.39|360.79|361.49|360.89|361.39|360.79|0
1627251600000|2021-07-25 22:20:00|361.49|360.89|361.39|360.79|361.49|360.89|361.39|360.79|0
1627252800000|2021-07-25 22:40:00|361.49|360.89|361.49|360.89|361.49|360.89|361.39|360.79|0
1627253100000|2021-07-25 22:45:00|361.39|360.79|361.49|360.89|361.49|360.89|361.39|360.79|0
1627253700000|2021-07-25 22:55:00|361.39|360.79|361.39|360.79|361.49|360.89|361.39|360.79|0
1627254000000|2021-07-25 23:00:00|361.49|360.89|361.39|360.79|361.49|360.89|361.39|360.79|0
1627254300000|2021-07-25 23:05:00|361.49|360.89|361.49|360.89|361.49|360.89|361.39|360.79|0
1627254600000|2021-07-25 23:10:00|361.39|360.79|361.49|360.89|361.49|360.89|361.39|360.79|0
1627255200000|2021-07-25 23:20:00|361.59|360.99|361.49|360.89|361.59|360.99|361.49|360.89|0
1627255500000|2021-07-25 23:25:00|361.39|360.79|361.49|360.89|361.49|360.89|361.39|360.79|0
1627255800000|2021-07-25 23:30:00|361.39|360.79|361.39|360.79|361.39|360.79|361.39|360.79|0
1627256100000|2021-07-25 23:35:00|361.49|360.89|361.39|360.79|361.49|360.89|361.39|360.79|0
1627256400000|2021-07-25 23:40:00|361.49|360.89|361.29|360.69|361.49|360.89|361.29|360.69|0
1627256700000|2021-07-25 23:45:00|361.39|360.79|361.29|360.69|361.39|360.79|361.29|360.69|0
1627257000000|2021-07-25 23:50:00|361.39|360.79|361.29|360.69|361.39|360.79|361.29|360.69|0
1627257300000|2021-07-25 23:55:00|361.39|360.79|361.29|360.69|361.39|360.79|361.29|360.69|0
1627257600000|2021-07-26 00:00:00|361.39|360.79|361.19|360.59|361.39|360.79|361.09|360.49|0
1627257900000|2021-07-26 00:05:00|361.09|360.49|361.09|360.49|361.19|360.59|361.09|360.49|0
1627258200000|2021-07-26 00:10:00|361.19|360.59|361.19|360.59|361.19|360.59|361.09|360.49|0
1627258500000|2021-07-26 00:15:00|361.09|360.49|360.99|360.39|361.09|360.49|360.99|360.39|0
1627258800000|2021-07-26 00:20:00|360.89|360.29|360.89|360.29|360.99|360.39|360.89|360.29|0
1627259100000|2021-07-26 00:25:00|360.99|360.39|360.89|360.29|360.99|360.39|360.89|360.29|0
1627259400000|2021-07-26 00:30:00|360.99|360.54|361.34|361.09|361.49|361.19|360.29|360.04|1723
1627259700000|2021-07-26 00:35:00|361.24|361.14|360.99|360.84|361.44|361.24|360.99|360.74|1313
1627260000000|2021-07-26 00:40:00|360.94|360.79|360.79|360.64|361.04|360.84|360.64|360.44|1055
1627260300000|2021-07-26 00:45:00|360.84|360.59|360.69|360.54|360.99|360.79|360.49|360.29|1163
1627260600000|2021-07-26 00:50:00|360.79|360.59|360.29|360.14|360.79|360.64|360.29|360.14|511
1627260900000|2021-07-26 00:55:00|360.24|360.09|360.29|360.09|360.39|360.19|359.84|359.69|433
1627261200000|2021-07-26 01:00:00|360.14|359.94|359.99|359.84|360.59|360.44|359.84|359.64|809
1627261500000|2021-07-26 01:05:00|360.04|359.79|359.34|359.14|360.04|359.79|359.09|358.89|1053
1627261800000|2021-07-26 01:10:00|359.29|359.09|358.54|358.39|359.29|359.14|358.54|358.39|649
1627262100000|2021-07-26 01:15:00|358.59|358.34|359.49|359.34|359.49|359.34|358.49|358.29|506
1627262400000|2021-07-26 01:20:00|359.54|359.29|359.54|359.39|359.79|359.64|359.44|359.29|263
1627262700000|2021-07-26 01:25:00|359.59|359.34|359.09|358.94|359.59|359.34|359.04|358.89|514
1627263000000|2021-07-26 01:30:00|359.14|358.99|359.69|359.49|359.84|359.64|359.09|358.94|3879
1627263300000|2021-07-26 01:35:00|359.74|359.54|359.09|358.94|359.74|359.59|358.99|358.79|3299
1627263600000|2021-07-26 01:40:00|359.04|358.89|359.29|359.14|359.39|359.24|358.99|358.84|716
1627263900000|2021-07-26 01:45:00|359.24|359.09|359.79|359.64|359.79|359.64|359.24|359.04|287
1627264200000|2021-07-26 01:50:00|359.74|359.59|359.84|359.64|359.99|359.79|359.69|359.54|191
1627264500000|2021-07-26 01:55:00|359.79|359.59|359.94|359.74|359.99|359.84|359.74|359.59|717
1627264800000|2021-07-26 02:00:00|359.89|359.79|359.94|359.74|360.04|359.84|359.84|359.64|124
1627265100000|2021-07-26 02:05:00|359.99|359.79|359.89|359.69|360.09|359.94|359.89|359.69|124
1627265400000|2021-07-26 02:10:00|359.94|359.74|359.74|359.54|359.99|359.79|359.49|359.34|157
1627265700000|2021-07-26 02:15:00|359.69|359.59|359.74|359.54|359.84|359.64|359.59|359.44|301
1627266000000|2021-07-26 02:20:00|359.69|359.49|359.89|359.74|359.89|359.74|359.69|359.49|1913
1627266300000|2021-07-26 02:25:00|359.84|359.69|359.84|359.64|359.99|359.79|359.74|359.59|87
1627266600000|2021-07-26 02:30:00|359.79|359.59|359.84|359.64|359.89|359.69|359.69|359.54|155
1627266900000|2021-07-26 02:35:00|359.79|359.59|359.74|359.59|359.89|359.69|359.49|359.34|206
1627267200000|2021-07-26 02:40:00|359.69|359.54|359.39|359.24|359.74|359.54|359.34|359.19|234
1627267500000|2021-07-26 02:45:00|359.44|359.29|359.34|359.14|359.49|359.29|359.29|359.14|602
1627267800000|2021-07-26 02:50:00|359.29|359.19|358.79|358.59|359.39|359.19|358.79|358.59|254
1627268100000|2021-07-26 02:55:00|358.74|358.64|359.04|358.89|359.24|359.04|358.74|358.54|235
1627268400000|2021-07-26 03:00:00|358.99|358.84|358.79|358.59|359.04|358.89|358.69|358.54|450
1627268700000|2021-07-26 03:05:00|358.74|358.54|358.54|358.39|358.74|358.54|358.54|358.39|313
1627269000000|2021-07-26 03:10:00|358.49|358.34|358.19|358.04|358.49|358.34|358.09|357.94|439
1627269300000|2021-07-26 03:15:00|358.14|357.99|358.49|358.29|358.54|358.34|358.14|357.99|249
1627269600000|2021-07-26 03:20:00|358.44|358.24|358.44|358.29|358.49|358.34|358.39|358.24|255
1627269900000|2021-07-26 03:25:00|358.39|358.24|358.54|358.39|358.54|358.39|358.39|358.24|234
1627270200000|2021-07-26 03:30:00|358.49|358.34|358.49|358.34|358.59|358.39|358.39|358.24|246
1627270500000|2021-07-26 03:35:00|358.54|358.29|358.59|358.44|358.74|358.59|358.44|358.29|326
1627270800000|2021-07-26 03:40:00|358.64|358.49|358.49|358.34|358.64|358.49|358.39|358.24|539
1627271100000|2021-07-26 03:45:00|358.44|358.29|358.69|358.54|358.69|358.54|358.44|358.29|673
1627271400000|2021-07-26 03:50:00|358.74|358.49|358.44|358.29|358.84|358.69|358.44|358.29|1083
1627271700000|2021-07-26 03:55:00|358.49|358.34|358.54|358.34|358.54|358.34|358.39|358.24|225
1627272000000|2021-07-26 04:00:00|358.49|358.24|358.44|358.29|358.54|358.34|358.39|358.24|239
1627272300000|2021-07-26 04:05:00|358.49|358.34|358.49|358.34|358.54|358.34|358.39|358.24|222
1627272600000|2021-07-26 04:10:00|358.44|358.29|358.49|358.34|358.59|358.44|358.44|358.29|358
1627272900000|2021-07-26 04:15:00|358.44|358.29|358.49|358.34|358.54|358.39|358.44|358.29|1550
1627273200000|2021-07-26 04:20:00|358.54|358.39|358.64|358.49|358.79|358.59|358.49|358.29|635
1627273500000|2021-07-26 04:25:00|358.59|358.44|358.54|358.34|358.64|358.49|358.54|358.34|386
1627273800000|2021-07-26 04:30:00|358.49|358.39|358.44|358.29|358.59|358.44|358.39|358.24|1010
1627274100000|2021-07-26 04:35:00|358.39|358.24|358.59|358.44|358.59|358.44|358.39|358.24|267
1627274400000|2021-07-26 04:40:00|358.54|358.39|358.59|358.44|358.59|358.44|358.49|358.29|276
1627274700000|2021-07-26 04:45:00|358.64|358.49|358.59|358.39|358.69|358.54|358.59|358.39|201
1627275000000|2021-07-26 04:50:00|358.64|358.49|358.59|358.44|358.69|358.54|358.49|358.34|357
1627275300000|2021-07-26 04:55:00|358.64|358.49|358.49|358.34|358.64|358.49|358.49|358.34|242
1627275600000|2021-07-26 05:00:00|358.44|358.29|358.44|358.29|358.49|358.29|358.34|358.19|185
1627275900000|2021-07-26 05:05:00|358.39|358.24|358.24|358.09|358.44|358.24|358.24|358.09|189
1627276200000|2021-07-26 05:10:00|358.29|358.14|358.34|358.14|358.34|358.14|358.19|358.04|229
1627276500000|2021-07-26 05:15:00|358.29|358.09|358.34|358.14|358.39|358.19|358.24|358.09|153
1627276800000|2021-07-26 05:20:00|358.29|358.19|358.34|358.14|358.44|358.29|358.19|358.04|465
1627277100000|2021-07-26 05:25:00|358.39|358.19|358.24|358.04|358.39|358.24|358.14|357.99|200
1627277400000|2021-07-26 05:30:00|358.19|357.99|357.94|357.79|358.24|357.99|357.89|357.74|496
1627277700000|2021-07-26 05:35:00|357.99|357.74|358.14|357.94|358.24|358.04|357.99|357.74|444
1627278000000|2021-07-26 05:40:00|358.09|357.99|357.99|357.79|358.14|357.99|357.89|357.74|278
1627278300000|2021-07-26 05:45:00|357.94|357.74|358.09|357.94|358.14|357.94|357.89|357.74|1752
1627278600000|2021-07-26 05:50:00|358.14|357.99|358.24|358.09|358.24|358.09|358.14|357.94|117
1627278900000|2021-07-26 05:55:00|358.29|358.14|358.39|358.19|358.44|358.29|358.29|358.14|176
1627279200000|2021-07-26 06:00:00|358.34|358.24|358.29|358.09|358.44|358.24|358.29|358.09|588
1627279500000|2021-07-26 06:05:00|358.24|358.14|357.89|357.74|358.44|358.24|357.89|357.69|483
1627279800000|2021-07-26 06:10:00|357.84|357.69|357.99|357.79|358.04|357.89|357.79|357.64|231
1627280100000|2021-07-26 06:15:00|357.94|357.84|357.84|357.69|357.99|357.84|357.79|357.64|164
1627280400000|2021-07-26 06:20:00|357.94|357.74|357.79|357.64|358.04|357.84|357.79|357.64|126
1627280700000|2021-07-26 06:25:00|357.74|357.59|357.99|357.84|358.04|357.89|357.74|357.59|197
1627281000000|2021-07-26 06:30:00|358.04|357.79|357.84|357.64|358.04|357.89|357.74|357.59|427
1627281300000|2021-07-26 06:35:00|357.79|357.59|357.74|357.59|357.94|357.74|357.69|357.49|553
1627281600000|2021-07-26 06:40:00|357.79|357.64|357.59|357.44|357.79|357.64|357.54|357.39|1110
1627281900000|2021-07-26 06:45:00|357.54|357.39|357.19|357.04|357.54|357.39|356.99|356.79|1041
1627282200000|2021-07-26 06:50:00|357.14|356.99|357.39|357.24|357.39|357.24|357.14|356.99|525
1627282500000|2021-07-26 06:55:00|357.34|357.19|357.19|357.04|357.39|357.24|357.14|356.94|1023
1627282800000|2021-07-26 07:00:00|357.14|356.99|357.69|357.49|357.69|357.54|357.14|356.99|602
1627283100000|2021-07-26 07:05:00|357.64|357.44|357.84|357.64|357.84|357.69|357.54|357.39|269
1627283400000|2021-07-26 07:10:00|357.79|357.59|357.54|357.39|357.79|357.64|357.44|357.29|303
1627283700000|2021-07-26 07:15:00|357.49|357.34|357.64|357.44|357.79|357.59|357.34|357.19|249
1627284000000|2021-07-26 07:20:00|357.69|357.49|357.49|357.34|357.74|357.54|357.49|357.34|188
1627284300000|2021-07-26 07:25:00|357.44|357.29|357.49|357.29|357.59|357.44|357.39|357.24|277
1627284600000|2021-07-26 07:30:00|357.44|357.34|357.79|357.64|357.79|357.64|357.44|357.34|372
1627284900000|2021-07-26 07:35:00|357.84|357.69|357.84|357.64|357.84|357.69|357.64|357.49|203
1627285200000|2021-07-26 07:40:00|357.79|357.59|357.49|357.34|357.84|357.59|357.44|357.29|1892
1627285500000|2021-07-26 07:45:00|357.54|357.39|357.44|357.24|357.59|357.39|357.34|357.19|430
1627285800000|2021-07-26 07:50:00|357.49|357.29|357.49|357.34|357.54|357.39|357.44|357.24|522
1627286100000|2021-07-26 07:55:00|357.54|357.29|357.64|357.49|357.74|357.59|357.49|357.29|1245
1627286400000|2021-07-26 08:00:00|357.59|357.44|357.14|356.94|357.64|357.49|357.09|356.94|785
1627286700000|2021-07-26 08:05:00|357.09|356.99|357.09|356.94|357.24|357.04|356.99|356.84|606
1627287000000|2021-07-26 08:10:00|357.04|356.89|357.49|357.34|357.49|357.34|356.99|356.84|928
1627287300000|2021-07-26 08:15:00|357.44|357.29|357.44|357.29|357.59|357.39|357.29|357.14|547
1627287600000|2021-07-26 08:20:00|357.49|357.24|357.59|357.39|357.59|357.44|357.39|357.24|453
1627287900000|2021-07-26 08:25:00|357.54|357.34|357.69|357.49|357.79|357.59|357.39|357.19|494
1627288200000|2021-07-26 08:30:00|357.74|357.54|358.04|357.89|358.04|357.89|357.59|357.39|1090
1627288500000|2021-07-26 08:35:00|357.99|357.84|358.24|358.04|358.24|358.09|357.79|357.64|486
1627288800000|2021-07-26 08:40:00|358.29|358.09|358.14|357.99|358.29|358.14|358.09|357.89|432
1627289100000|2021-07-26 08:45:00|358.19|358.04|358.29|358.09|358.34|358.14|358.14|357.99|354
1627289400000|2021-07-26 08:50:00|358.19|358.14|358.29|358.09|358.34|358.19|358.09|357.94|469
1627289700000|2021-07-26 08:55:00|358.24|358.14|358.49|358.34|358.54|358.39|358.19|358.04|597
1627290000000|2021-07-26 09:00:00|358.39|358.24|357.84|357.64|358.39|358.24|357.69|357.49|862
1627290300000|2021-07-26 09:05:00|357.89|357.74|358.29|358.09|358.39|358.14|357.79|357.64|764
1627290600000|2021-07-26 09:10:00|358.24|358.04|357.99|357.79|358.29|358.09|357.94|357.74|162
1627290900000|2021-07-26 09:15:00|358.04|357.84|358.24|358.09|358.34|358.19|358.04|357.84|169
1627291200000|2021-07-26 09:20:00|358.59|357.99|358.59|357.99|358.59|357.99|358.49|357.89|0
1627291500000|2021-07-26 09:25:00|358.69|358.09|358.49|357.89|358.69|358.09|358.49|357.89|6
1627291800000|2021-07-26 09:30:00|358.59|357.99|358.59|357.99|358.59|357.99|358.49|357.89|0
1627292100000|2021-07-26 09:35:00|358.49|357.89|358.59|357.99|358.59|357.99|358.49|357.89|0
1627292400000|2021-07-26 09:40:00|358.49|357.89|358.49|357.89|358.49|357.89|358.49|357.89|0
1627292700000|2021-07-26 09:45:00|358.59|357.99|358.69|358.09|358.69|358.09|358.59|357.99|0
1627293000000|2021-07-26 09:50:00|358.49|358.29|358.64|358.39|358.64|358.44|358.49|358.29|176
1627293300000|2021-07-26 09:55:00|358.69|358.44|358.69|358.49|358.69|358.49|358.59|358.39|3
1627293600000|2021-07-26 10:00:00|358.74|358.54|358.79|358.59|358.79|358.59|358.74|358.49|9
1627293900000|2021-07-26 10:05:00|358.84|358.64|358.84|358.64|358.84|358.69|358.79|358.59|5
1627294200000|2021-07-26 10:10:00|358.79|358.69|358.89|358.69|358.89|358.69|358.79|358.64|140
1627294500000|2021-07-26 10:15:00|358.84|358.74|358.79|358.64|358.89|358.74|358.79|358.64|13
1627294800000|2021-07-26 10:20:00|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.64|0
1627295100000|2021-07-26 10:25:00|358.89|358.64|358.84|358.64|358.89|358.69|358.84|358.64|0
1627295400000|2021-07-26 10:30:00|358.79|358.69|358.84|358.69|358.84|358.69|358.79|358.59|419
1627295700000|2021-07-26 10:35:00|358.79|358.64|358.79|358.64|358.79|358.69|358.79|358.64|2
1627296000000|2021-07-26 10:40:00|358.84|358.69|358.84|358.64|358.84|358.69|358.84|358.64|947
1627296300000|2021-07-26 10:45:00|358.89|358.69|358.94|358.74|358.94|358.74|358.89|358.69|1
1627296600000|2021-07-26 10:50:00|358.99|358.79|358.99|358.79|359.04|358.84|358.94|358.74|20
1627296900000|2021-07-26 10:55:00|358.94|358.74|358.79|358.59|358.99|358.74|358.79|358.59|11
1627297200000|2021-07-26 11:00:00|358.74|358.64|358.89|358.69|358.89|358.74|358.74|358.59|5
1627297500000|2021-07-26 11:05:00|358.84|358.74|358.84|358.64|358.89|358.74|358.84|358.64|4
1627297800000|2021-07-26 11:10:00|358.79|358.59|358.79|358.64|358.79|358.64|358.74|358.54|2
1627298100000|2021-07-26 11:15:00|358.74|358.59|358.74|358.59|358.79|358.59|358.74|358.59|48
1627298400000|2021-07-26 11:20:00|358.69|358.54|358.64|358.44|358.74|358.54|358.49|358.24|48
1627298700000|2021-07-26 11:25:00|358.69|358.49|358.69|358.44|358.69|358.54|358.64|358.39|6
1627299000000|2021-07-26 11:30:00|358.64|358.49|358.74|358.54|358.79|358.54|358.64|358.49|1
1627299300000|2021-07-26 11:35:00|358.79|358.59|359.04|358.84|359.04|358.84|358.79|358.59|5
1627299600000|2021-07-26 11:40:00|359.09|358.89|359.14|358.94|359.14|358.94|359.04|358.89|8
1627299900000|2021-07-26 11:45:00|359.09|358.99|359.14|358.94|359.14|358.99|359.09|358.94|0
1627300200000|2021-07-26 11:50:00|359.09|358.99|359.04|358.84|359.09|358.99|359.04|358.84|22
1627300500000|2021-07-26 11:55:00|359.09|358.79|359.14|358.84|359.14|358.84|358.99|358.79|1
1627300800000|2021-07-26 12:00:00|359.09|358.94|359.24|358.99|359.29|359.04|359.09|358.94|32
1627301100000|2021-07-26 12:05:00|359.19|359.04|359.14|358.94|359.24|359.04|359.14|358.94|2
1627301400000|2021-07-26 12:10:00|359.19|358.99|359.14|358.89|359.24|359.04|359.09|358.89|0
1627301700000|2021-07-26 12:15:00|359.09|358.94|359.14|358.99|359.24|359.04|359.09|358.89|5
1627302000000|2021-07-26 12:20:00|359.19|359.04|359.19|359.04|359.24|359.04|359.14|358.99|10
1627302300000|2021-07-26 12:25:00|359.24|358.99|359.14|358.89|359.24|358.99|359.09|358.89|7
1627302600000|2021-07-26 12:30:00|359.09|358.94|358.94|358.69|359.14|358.94|358.94|358.69|12
1627302900000|2021-07-26 12:35:00|358.99|358.74|358.94|358.74|358.99|358.79|358.89|358.69|6
1627303200000|2021-07-26 12:40:00|358.89|358.69|358.89|358.69|358.94|358.74|358.84|358.69|41
1627303500000|2021-07-26 12:45:00|358.84|358.64|358.84|358.64|358.84|358.69|358.84|358.54|33
1627303800000|2021-07-26 12:50:00|||||||||6
1627304100000|2021-07-26 12:55:00|358.89||358.84||358.89||358.84||1
1627304400000|2021-07-26 13:00:00|||||||||24
1627304700000|2021-07-26 13:05:00|358.89|358.69|358.84|358.69|358.89|358.69|358.84|358.69|2
1627305000000|2021-07-26 13:10:00|358.89|358.74|358.89|358.69|358.94|358.74|358.84|358.69|2
1627305300000|2021-07-26 13:15:00|358.94|358.74|359.04|358.79|359.04|358.84|358.94|358.69|18
1627305600000|2021-07-26 13:20:00||358.84||358.79||358.84||358.79|0
1627305900000|2021-07-26 13:25:00|358.99|358.84|358.99|358.79|358.99|358.84|358.99|358.79|0
1627306200000|2021-07-26 13:30:00|358.94|358.74|359.44|359.29|359.49|359.29|358.84|358.69|87
1627306500000|2021-07-26 13:35:00|359.49|359.24|359.64|359.49|359.69|359.49|359.44|359.24|68
1627306800000|2021-07-26 13:40:00|359.69|359.44|359.44|359.29|359.69|359.44|359.39|359.14|17
1627307100000|2021-07-26 13:45:00|359.49|359.34|359.39|359.19|359.59|359.39|359.24|359.04|15
1627307400000|2021-07-26 13:50:00|359.34|359.24|359.64|359.44|359.69|359.49|359.34|359.24|36
1627307700000|2021-07-26 13:55:00|359.59|359.39|359.89|359.69|359.94|359.74|359.54|359.39|31
1627308000000|2021-07-26 14:00:00|359.94|359.74|360.19|359.99|360.24|360.09|359.89|359.69|233
1627308300000|2021-07-26 14:05:00|360.14|359.94|360.09|359.89|360.29|360.14|360.04|359.89|17
1627308600000|2021-07-26 14:10:00|360.04|359.94|359.94|359.74|360.14|359.94|359.84|359.64|14
1627308900000|2021-07-26 14:15:00|359.89|359.69|359.94|359.69|360.04|359.84|359.89|359.69|25
1627309200000|2021-07-26 14:20:00|359.89|359.74|359.89|359.69|359.94|359.74|359.84|359.64|40
1627309500000|2021-07-26 14:25:00|359.84|359.64|359.79|359.59|359.89|359.74|359.79|359.59|10
1627309800000|2021-07-26 14:30:00|359.74|359.54|359.59|359.44|359.74|359.64|359.49|359.29|14
1627310100000|2021-07-26 14:35:00|359.54|359.39|359.49|359.29|359.59|359.39|359.49|359.29|6
1627310400000|2021-07-26 14:40:00|359.54|359.34|359.49|359.24|359.59|359.44|359.44|359.19|15
1627310700000|2021-07-26 14:45:00|359.54|359.19|359.74|359.54|359.74|359.54|359.54|359.19|44
1627311000000|2021-07-26 14:50:00|359.69|359.49|359.84|359.64|359.94|359.74|359.69|359.49|10
1627311300000|2021-07-26 14:55:00|359.79|359.59|359.84|359.59|359.94|359.74|359.74|359.59|8
1627311600000|2021-07-26 15:00:00|359.79|359.64|359.74|359.44|359.84|359.64|359.54|359.39|22
1627311900000|2021-07-26 15:05:00|359.79|359.49|359.79|359.49|359.79|359.49|359.74|359.44|5
1627312200000|2021-07-26 15:10:00||359.44||359.44||359.64||359.44|31
1627312500000|2021-07-26 15:15:00|359.84|359.49|359.79|359.49|359.84|359.49|359.79|359.44|1
1627312800000|2021-07-26 15:20:00|359.84|359.69|359.79|359.49|359.84|359.69|359.79|359.49|2
1627313100000|2021-07-26 15:25:00|359.69|359.39|359.99|359.74|359.99|359.84|359.69|359.39|103
1627313400000|2021-07-26 15:30:00|359.89|359.69|359.79|359.64|359.99|359.74|359.79|359.54|32
1627313700000|2021-07-26 15:35:00|359.84|359.59|360.09|359.84|360.09|359.89|359.84|359.59|6
1627314000000|2021-07-26 15:40:00||359.89||359.84||359.89||359.84|10
1627314300000|2021-07-26 15:45:00||359.89||359.89||359.89||359.84|1
1627314600000|2021-07-26 15:50:00|360.04|359.84|360.04|359.84|360.09|359.94|360.04|359.79|4
1627314900000|2021-07-26 15:55:00|359.99|359.89|359.89|359.64|359.99|359.89|359.89|359.64|67
1627315200000|2021-07-26 16:00:00|359.84|359.69|359.79|359.54|359.84|359.69|359.74|359.54|4
1627315500000|2021-07-26 16:05:00|359.74|359.49|359.69|359.49|359.79|359.49|359.54|359.39|12
1627315800000|2021-07-26 16:10:00|359.64|359.44|359.54|359.34|359.69|359.44|359.54|359.34|8
1627316100000|2021-07-26 16:15:00|359.59|359.39|359.54|359.34|359.59|359.39|359.44|359.29|8
1627316400000|2021-07-26 16:20:00|359.49|359.29|359.54|359.29|359.54|359.34|359.49|359.29|4
1627316700000|2021-07-26 16:25:00|359.49|359.34|359.54|359.29|359.54|359.34|359.49|359.29|2
1627317000000|2021-07-26 16:30:00|359.49|359.34|359.39|359.24|359.54|359.34|359.39|359.24|6
1627317300000|2021-07-26 16:35:00|359.44|359.29|359.34|359.14|359.49|359.34|359.29|359.14|16
1627317600000|2021-07-26 16:40:00|359.29|359.09|359.19|359.04|359.34|359.09|359.14|358.99|6
1627317900000|2021-07-26 16:45:00|359.14|358.99|359.29|359.09|359.34|359.14|359.14|358.99|34
1627318200000|2021-07-26 16:50:00|359.24|359.04|359.29|359.09|359.34|359.14|359.19|358.99|5
1627318500000|2021-07-26 16:55:00|359.24|359.14|359.39|359.19|359.39|359.19|359.24|359.14|3
1627318800000|2021-07-26 17:00:00|359.44|359.24|359.49|359.09|359.59|359.29|359.44|359.09|1
1627319100000|2021-07-26 17:05:00||359.19||359.24||359.24||359.19|2
1627319400000|2021-07-26 17:10:00|359.39|359.19|359.34|359.09|359.39|359.24|359.34|359.04|11
1627319700000|2021-07-26 17:15:00|359.29|359.19|359.34|359.14|359.34|359.19|359.29|359.09|4
1627320000000|2021-07-26 17:20:00|359.39|359.19|359.39|359.19|359.49|359.24|359.39|359.19|4
1627320300000|2021-07-26 17:25:00|359.44|359.24|359.34|359.09|359.44|359.24|359.29|359.09|7
1627320600000|2021-07-26 17:30:00|359.29|359.14|359.34|359.09|359.34|359.14|359.29|359.09|4
1627320900000|2021-07-26 17:35:00|359.29|359.04|359.29|359.04|359.34|359.09|359.29|359.04|2
1627321200000|2021-07-26 17:40:00|359.24|358.99|359.14|358.94|359.24|358.99|359.14|358.94|4
1627321500000|2021-07-26 17:45:00|359.09|358.89|359.09|358.89|359.09|358.89|359.04|358.89|4
1627321800000|2021-07-26 17:50:00|359.14|358.94|359.14|358.99|359.14|358.99|359.14|358.89|5
1627322100000|2021-07-26 17:55:00|359.19|359.04|359.14|358.94|359.24|359.04|359.14|358.89|3
1627322400000|2021-07-26 18:00:00|359.09|358.99|359.09|358.89|359.19|358.99|359.04|358.89|18
1627322700000|2021-07-26 18:05:00|359.14|358.94|359.19|358.99|359.19|359.04|359.14|358.94|2
1627323000000|2021-07-26 18:10:00|359.14|359.04|359.14|358.94|359.29|359.09|359.14|358.94|5
1627323300000|2021-07-26 18:15:00|359.09|358.89|359.29|359.09|359.29|359.09|359.04|358.89|8
1627323600000|2021-07-26 18:20:00|359.24|359.04|359.29|359.09|359.29|359.14|359.24|359.04|7
1627323900000|2021-07-26 18:25:00|359.34|359.14|359.29|359.14|359.34|359.19|359.19|359.04|10
1627324200000|2021-07-26 18:30:00|359.34|359.19|359.34|359.19|359.34|359.19|359.29|359.14|8
1627324500000|2021-07-26 18:35:00|359.29|359.14|359.34|359.09|359.39|359.19|359.24|359.09|7
1627324800000|2021-07-26 18:40:00|359.29|359.14|359.24|359.04|359.34|359.14|359.24|359.04|7
1627325100000|2021-07-26 18:45:00|359.29|359.09|359.34|359.14|359.34|359.14|359.29|359.09|5
1627325400000|2021-07-26 18:50:00|359.29|359.19|359.34|359.14|359.34|359.19|359.29|359.14|20
1627325700000|2021-07-26 18:55:00|359.39|359.19|359.39|359.19|359.49|359.29|359.39|359.19|33
1627326000000|2021-07-26 19:00:00|359.44|359.24|359.39|359.19|359.49|359.29|359.39|359.19|5
1627326300000|2021-07-26 19:05:00|359.44|359.24|359.39|359.19|359.44|359.24|359.34|359.19|8
1627326600000|2021-07-26 19:10:00|359.44|359.24|359.44|359.29|359.49|359.29|359.39|359.19|2
1627326900000|2021-07-26 19:15:00|359.49|359.24|359.44|359.29|359.49|359.34|359.44|359.24|3
1627327200000|2021-07-26 19:20:00|359.49|359.34|359.59|359.39|359.59|359.39|359.49|359.34|3
1627327500000|2021-07-26 19:25:00|359.64|359.44|359.64|359.44|359.64|359.44|359.59|359.44|0
1627327800000|2021-07-26 19:30:00|359.59|359.39|359.69|359.49|359.69|359.49|359.54|359.34|17
1627328100000|2021-07-26 19:35:00|359.64|359.44|359.74|359.54|359.74|359.59|359.64|359.44|4
1627328400000|2021-07-26 19:40:00|359.79|359.59|359.74|359.54|359.84|359.64|359.74|359.54|11
1627328700000|2021-07-26 19:45:00|359.79|359.59|359.89|359.69|359.89|359.74|359.79|359.59|11
1627329000000|2021-07-26 19:50:00|359.94|359.74|359.94|359.69|360.04|359.89|359.79|359.64|29
1627329300000|2021-07-26 19:55:00|359.89|359.79|360.39|360.19|360.44|360.24|359.89|359.79|51
1627329600000|2021-07-26 20:00:00|360.34|360.14|360.34|360.14|360.44|360.29|360.34|360.09|4
1627329900000|2021-07-26 20:05:00|360.29|360.09|360.29|360.09|360.29|360.09|360.24|360.04|1
1627330200000|2021-07-26 20:10:00|360.24|360.14|360.39|360.19|360.44|360.24|360.24|360.09|7
1627330500000|2021-07-26 20:15:00|360.34|360.14|360.34|360.14|360.34|360.19|360.29|360.09|2
1627330800000|2021-07-26 20:20:00|360.29||360.29||360.34||360.29||0
1627331100000|2021-07-26 20:25:00|360.34|360.09|360.29|360.09|360.34|360.09|360.29|360.04|1
1627331400000|2021-07-26 20:30:00|360.24|360.14|360.24|360.04|360.24|360.14|360.24|360.04|0
1627331700000|2021-07-26 20:35:00|||||||||1
1627332000000|2021-07-26 20:40:00|360.29|360.09|360.14|359.89|360.29|360.09|360.14|359.89|3
1627332300000|2021-07-26 20:45:00|360.19|359.94|360.09|359.89|360.19|359.94|360.09|359.89|7
1627332600000|2021-07-26 20:50:00|360.14|359.94|360.14|359.99|360.14|359.99|360.14|359.94|1
1627332900000|2021-07-26 20:55:00|360.19|359.94|360.29|359.99|360.29|360.04|360.19|359.94|21
1627333200000|2021-07-26 21:00:00|360.34|359.94|360.44|360.19|360.49|360.19|360.29|359.94|1
1627333500000|2021-07-26 21:05:00|360.39|360.24|360.39|359.94|360.39|360.29|360.29|359.94|2
1627333800000|2021-07-26 21:10:00|360.19|359.44|360.19|359.59|360.19|359.59|360.19|359.39|1
1627336500000|2021-07-26 21:55:00|360.29|359.69|360.19|359.59|360.29|359.69|360.19|359.59|0
1627336800000|2021-07-26 22:00:00|360.29|359.69|360.09|359.49|360.29|359.69|360.09|359.49|0
1627337100000|2021-07-26 22:05:00|360.19|359.59|360.09|359.49|360.19|359.59|360.09|359.49|0
1627337400000|2021-07-26 22:10:00|360.19|359.59|360.19|359.59|360.19|359.59|360.09|359.49|0
1627337700000|2021-07-26 22:15:00|360.09|359.49|360.09|359.49|360.19|359.59|360.09|359.49|0
1627339200000|2021-07-26 22:40:00|360.19|359.59|360.09|359.49|360.19|359.59|360.09|359.49|0
1627340400000|2021-07-26 23:00:00|360.19|359.59|360.19|359.59|360.19|359.59|360.09|359.49|0
1627340700000|2021-07-26 23:05:00|360.09|359.49|360.09|359.49|360.19|359.59|360.09|359.49|0
1627342500000|2021-07-26 23:35:00|359.99|359.39|360.09|359.49|360.09|359.49|359.99|359.39|0
1627342800000|2021-07-26 23:40:00|359.99|359.39|359.99|359.39|359.99|359.39|359.99|359.39|0
1627343100000|2021-07-26 23:45:00|360.09|359.49|360.09|359.49|360.09|359.49|359.99|359.39|0
1627343700000|2021-07-26 23:55:00|359.99|359.39|359.99|359.39|359.99|359.39|359.99|359.39|0
1627344000000|2021-07-27 00:00:00|359.89|359.29|359.89|359.29|359.99|359.39|359.89|359.29|0
1627344300000|2021-07-27 00:05:00|359.99|359.39|359.99|359.39|359.99|359.39|359.89|359.29|0
1627344600000|2021-07-27 00:10:00|359.89|359.29|359.99|359.39|359.99|359.39|359.89|359.29|0
1627344900000|2021-07-27 00:15:00|359.89|359.29|359.99|359.39|359.99|359.39|359.89|359.29|0
1627345200000|2021-07-27 00:20:00|359.89|359.29|359.89|359.29|359.89|359.29|359.89|359.29|0
1627345500000|2021-07-27 00:25:00|359.99|359.39|359.99|359.39|359.99|359.39|359.89|359.29|0
1627345800000|2021-07-27 00:30:00|359.59|359.04|360.19|359.99|360.24|360.04|359.49|359.04|2101
1627346100000|2021-07-27 00:35:00|360.24|360.04|359.89|359.69|360.24|360.04|359.59|359.44|988
1627346400000|2021-07-27 00:40:00|359.94|359.74|360.04|359.84|360.09|359.94|359.64|359.49|1554
1627346700000|2021-07-27 00:45:00|359.99|359.79|360.14|359.99|360.29|360.14|359.84|359.69|445
1627347000000|2021-07-27 00:50:00|360.19|360.04|360.04|359.89|360.24|360.04|359.74|359.59|1285
1627347300000|2021-07-27 00:55:00|360.09|359.84|360.29|360.14|360.39|360.19|359.99|359.84|216
1627347600000|2021-07-27 01:00:00|360.19|360.09|360.34|360.14|360.49|360.34|359.14|358.94|963
1627347900000|2021-07-27 01:05:00|360.29|360.09|360.09|359.89|360.34|360.14|360.04|359.79|1629
1627348200000|2021-07-27 01:10:00|360.04|359.84|360.09|359.89|360.49|360.34|359.79|359.59|416
1627348500000|2021-07-27 01:15:00|360.14|359.94|360.34|360.14|360.44|360.29|359.89|359.69|397
1627348800000|2021-07-27 01:20:00|360.39|360.19|360.09|359.89|360.39|360.24|359.69|359.54|2030
1627349100000|2021-07-27 01:25:00|360.14|359.94|360.19|360.04|360.24|360.09|359.89|359.74|171
1627349400000|2021-07-27 01:30:00|360.24|359.99|360.74|360.59|360.99|360.79|360.24|359.99|938
1627349700000|2021-07-27 01:35:00|360.79|360.64|361.53|361.38|361.58|361.43|360.74|360.54|3017
1627350000000|2021-07-27 01:40:00|361.58|361.43|361.53|361.38|361.63|361.48|361.38|361.18|491
1627350300000|2021-07-27 01:45:00|361.48|361.33|361.28|361.08|361.53|361.38|361.23|361.08|151
1627350600000|2021-07-27 01:50:00|361.33|361.13|361.58|361.38|361.63|361.48|361.28|361.13|1970
1627350900000|2021-07-27 01:55:00|361.63|361.43|361.48|361.33|361.68|361.53|361.48|361.33|219
1627351200000|2021-07-27 02:00:00|361.53|361.38|362.03|361.83|362.08|361.93|361.53|361.33|330
1627351500000|2021-07-27 02:05:00|361.98|361.78|361.78|361.58|361.98|361.78|361.73|361.53|189
1627351800000|2021-07-27 02:10:00|361.73|361.53|361.73|361.53|361.78|361.63|361.63|361.48|222
1627352100000|2021-07-27 02:15:00|361.68|361.58|361.33|361.18|361.68|361.58|361.23|361.08|194
1627352400000|2021-07-27 02:20:00|361.38|361.23|361.13|360.98|361.48|361.33|361.13|360.98|212
1627352700000|2021-07-27 02:25:00|361.18|361.03|360.78|360.58|361.18|361.03|360.73|360.58|167
1627353000000|2021-07-27 02:30:00|360.83|360.63|361.28|361.13|361.28|361.13|360.83|360.63|347
1627353300000|2021-07-27 02:35:00|361.33|361.18|361.23|361.03|361.58|361.43|361.23|361.03|385
1627353600000|2021-07-27 02:40:00|361.28|361.08|361.53|361.38|361.53|361.38|361.18|361.03|212
1627353900000|2021-07-27 02:45:00|361.58|361.43|361.38|361.18|361.63|361.48|361.33|361.18|306
1627354200000|2021-07-27 02:50:00|361.43|361.23|361.18|360.98|361.43|361.23|361.13|360.98|191
1627354500000|2021-07-27 02:55:00|361.23|361.03|361.23|361.03|361.23|361.08|360.93|360.73|2337
1627354800000|2021-07-27 03:00:00|361.28|361.08|361.23|361.03|361.48|361.33|361.18|361.03|183
1627355100000|2021-07-27 03:05:00|361.18|360.98|360.93|360.78|361.33|361.13|360.88|360.73|167
1627355400000|2021-07-27 03:10:00|360.98|360.83|360.98|360.83|361.13|360.98|360.88|360.73|143
1627355700000|2021-07-27 03:15:00|361.03|360.88|360.83|360.68|361.08|360.93|360.83|360.68|170
1627356000000|2021-07-27 03:20:00|360.88|360.73|360.83|360.63|361.08|360.93|360.83|360.63|245
1627356300000|2021-07-27 03:25:00|360.88|360.68|360.98|360.78|360.98|360.83|360.88|360.63|480
1627356600000|2021-07-27 03:30:00|360.93|360.83|360.73|360.58|361.03|360.88|360.73|360.58|519
1627356900000|2021-07-27 03:35:00|360.78|360.53|360.63|360.48|360.83|360.63|360.58|360.43|234
1627357200000|2021-07-27 03:40:00|360.68|360.53|360.53|360.33|360.73|360.53|360.48|360.33|773
1627357500000|2021-07-27 03:45:00|360.48|360.38|360.63|360.43|360.73|360.53|360.48|360.28|782
1627357800000|2021-07-27 03:50:00|360.58|360.38|360.58|360.43|360.68|360.53|360.23|360.08|784
1627358100000|2021-07-27 03:55:00|360.53|360.38|360.43|360.28|360.63|360.48|360.38|360.23|420
1627358400000|2021-07-27 04:00:00|360.48|360.33|360.13|359.98|360.48|360.33|360.13|359.93|388
1627358700000|2021-07-27 04:05:00|360.08|359.93|360.38|360.23|360.38|360.23|360.08|359.88|267
1627359000000|2021-07-27 04:10:00|360.43|360.18|360.53|360.33|360.53|360.33|360.28|360.08|207
1627359300000|2021-07-27 04:15:00|360.48|360.38|360.63|360.48|360.63|360.48|360.48|360.33|128
1627359600000|2021-07-27 04:20:00|360.68|360.53|360.68|360.48|360.73|360.58|360.63|360.48|128
1627359900000|2021-07-27 04:25:00|360.73|360.53|360.53|360.33|360.73|360.58|360.53|360.33|129
1627360200000|2021-07-27 04:30:00|360.58|360.38|360.48|360.28|360.63|360.48|360.43|360.28|284
1627360500000|2021-07-27 04:35:00|360.43|360.23|360.43|360.28|360.53|360.38|360.33|360.18|333
1627360800000|2021-07-27 04:40:00|360.48|360.33|360.43|360.28|360.53|360.38|360.43|360.23|288
1627361100000|2021-07-27 04:45:00|360.38|360.23|360.33|360.18|360.43|360.23|360.28|360.08|212
1627361400000|2021-07-27 04:50:00|360.38|360.23|360.28|360.13|360.43|360.28|360.23|360.08|376
1627361700000|2021-07-27 04:55:00|360.33|360.08|360.28|360.08|360.43|360.23|360.28|360.08|209
1627362000000|2021-07-27 05:00:00|360.33|360.18|360.18|359.98|360.38|360.23|360.13|359.98|268
1627362300000|2021-07-27 05:05:00|360.13|360.03|360.23|360.08|360.38|360.18|360.13|359.93|261
1627362600000|2021-07-27 05:10:00|360.18|360.03|359.93|359.78|360.18|360.03|359.93|359.73|180
1627362900000|2021-07-27 05:15:00|359.98|359.83|359.83|359.63|360.03|359.88|359.78|359.58|495
1627363200000|2021-07-27 05:20:00|359.78|359.68|359.63|359.48|359.83|359.68|359.63|359.48|156
1627363500000|2021-07-27 05:25:00|359.68|359.53|359.78|359.63|359.93|359.73|359.63|359.48|187
1627363800000|2021-07-27 05:30:00|359.73|359.58|359.43|359.28|359.88|359.73|359.43|359.28|518
1627364100000|2021-07-27 05:35:00|359.38|359.23|359.38|359.23|359.43|359.28|359.33|359.18|320
1627364400000|2021-07-27 05:40:00|359.43|359.28|359.18|359.03|359.48|359.28|359.03|358.83|498
1627364700000|2021-07-27 05:45:00|359.13|358.98|359.18|359.03|359.28|359.13|359.13|358.93|236
1627365000000|2021-07-27 05:50:00|359.23|358.98|359.18|359.03|359.23|359.08|359.13|358.93|1987
1627365300000|2021-07-27 05:55:00|359.23|358.98|359.48|359.33|359.68|359.48|359.23|358.98|410
1627365600000|2021-07-27 06:00:00|359.53|359.28|359.33|359.13|359.53|359.33|359.23|359.03|394
1627365900000|2021-07-27 06:05:00|359.28|359.18|359.43|359.23|359.43|359.28|359.23|359.03|1085
1627366200000|2021-07-27 06:10:00|359.48|359.28|359.43|359.28|359.53|359.33|359.33|359.13|341
1627366500000|2021-07-27 06:15:00|359.48|359.33|359.38|359.23|359.53|359.33|359.23|359.08|264
1627366800000|2021-07-27 06:20:00|359.43|359.28|359.43|359.23|359.53|359.38|359.33|359.18|131
1627367100000|2021-07-27 06:25:00|359.48|359.28|359.33|359.18|359.48|359.33|359.28|359.13|279
1627367400000|2021-07-27 06:30:00|359.28|359.13|359.23|359.08|359.28|359.13|358.98|358.83|422
1627367700000|2021-07-27 06:35:00|359.18|359.03|359.13|358.93|359.28|359.13|358.93|358.78|534
1627368000000|2021-07-27 06:40:00|359.08|358.88|358.93|358.78|359.13|358.93|358.83|358.63|421
1627368300000|2021-07-27 06:45:00|358.88|358.73|358.88|358.68|359.03|358.83|358.83|358.63|389
1627368600000|2021-07-27 06:50:00|358.83|358.63|359.03|358.83|359.03|358.83|358.73|358.58|565
1627368900000|2021-07-27 06:55:00|358.98|358.78|359.08|358.93|359.08|358.93|358.88|358.68|316
1627369200000|2021-07-27 07:00:00|359.03|358.88|358.73|358.53|359.03|358.88|358.58|358.38|490
1627369500000|2021-07-27 07:05:00|358.68|358.58|358.28|358.13|358.73|358.58|358.13|357.93|605
1627369800000|2021-07-27 07:10:00|358.23|358.08|358.23|358.08|358.53|358.38|358.18|358.03|488
1627370100000|2021-07-27 07:15:00|358.28|358.13|358.03|357.88|358.33|358.13|357.98|357.78|456
1627370400000|2021-07-27 07:20:00|358.08|357.93|358.33|358.18|358.38|358.23|357.93|357.78|756
1627370700000|2021-07-27 07:25:00|358.38|358.13|357.98|357.83|358.38|358.18|357.93|357.78|388
1627371000000|2021-07-27 07:30:00|357.93|357.78|357.88|357.73|358.13|357.93|357.78|357.63|596
1627371300000|2021-07-27 07:35:00|357.83|357.68|357.68|357.53|357.88|357.73|357.48|357.33|596
1627371600000|2021-07-27 07:40:00|357.63|357.48|358.03|357.88|358.03|357.88|357.48|357.33|675
1627371900000|2021-07-27 07:45:00|357.98|357.83|358.03|357.83|358.03|357.88|357.78|357.63|337
1627372200000|2021-07-27 07:50:00|357.98|357.78|358.08|357.93|358.13|357.98|357.73|357.58|592
1627372500000|2021-07-27 07:55:00|358.13|357.88|358.53|358.38|358.68|358.48|357.98|357.78|882
1627372800000|2021-07-27 08:00:00|358.58|358.33|358.83|358.68|358.88|358.73|358.53|358.33|832
1627373100000|2021-07-27 08:05:00|358.88|358.73|359.23|359.08|359.23|359.08|358.78|358.58|910
1627373400000|2021-07-27 08:10:00|359.28|359.13|358.88|358.73|359.33|359.18|358.88|358.68|721
1627373700000|2021-07-27 08:15:00|358.83|358.68|358.48|358.33|359.08|358.93|358.48|358.33|706
1627374000000|2021-07-27 08:20:00|358.43|358.28|358.43|358.28|358.48|358.33|358.23|358.03|2380
1627374300000|2021-07-27 08:25:00|358.38|358.23|358.48|358.28|358.48|358.33|358.23|358.08|704
1627374600000|2021-07-27 08:30:00|358.53|358.33|358.93|358.78|358.93|358.78|358.48|358.33|877
1627374900000|2021-07-27 08:35:00|358.98|358.83|359.08|358.93|359.13|358.93|358.93|358.78|825
1627375200000|2021-07-27 08:40:00|359.03|358.88|359.23|359.03|359.23|359.08|358.98|358.83|613
1627375500000|2021-07-27 08:45:00|359.18|358.98|359.33|359.13|359.38|359.23|359.18|358.98|486
1627375800000|2021-07-27 08:50:00|359.28|359.18|358.88|358.68|359.28|359.18|358.68|358.48|656
1627376100000|2021-07-27 08:55:00|358.83|358.63|358.83|358.63|358.88|358.68|358.43|358.23|918
1627376400000|2021-07-27 09:00:00|358.78|358.58|358.53|358.38|358.83|358.68|358.43|358.23|673
1627376700000|2021-07-27 09:05:00|358.58|358.43|358.63|358.48|358.68|358.53|358.43|358.23|416
1627377000000|2021-07-27 09:10:00|358.68|358.53|358.38|358.13|358.78|358.63|358.33|358.13|258
1627377300000|2021-07-27 09:15:00|358.33|358.18|358.33|358.18|358.53|358.28|358.08|357.93|467
1627377600000|2021-07-27 09:20:00|358.68|358.08|358.68|358.08|358.68|358.08|358.68|358.08|2
1627377900000|2021-07-27 09:25:00|||||||||14
1627378200000|2021-07-27 09:30:00|358.78|358.18|358.78|358.18|358.78|358.18|358.78|358.18|0
1627378500000|2021-07-27 09:35:00|358.88|358.28|358.98|358.38|359.08|358.48|358.88|358.28|0
1627378800000|2021-07-27 09:40:00|359.08|358.48|358.98|358.38|359.08|358.48|358.98|358.38|0
1627379100000|2021-07-27 09:45:00|359.08|358.48|358.98|358.38|359.08|358.48|358.98|358.38|0
1627379400000|2021-07-27 09:50:00|359.03|358.73|359.28|359.08|359.33|359.18|358.98|358.73|329
1627379700000|2021-07-27 09:55:00|359.33|359.13|359.03|358.83|359.33|359.13|358.98|358.78|41
1627380000000|2021-07-27 10:00:00|359.08|358.88|359.18|359.03|359.18|359.03|358.98|358.78|17
1627380300000|2021-07-27 10:05:00|359.23|359.08|359.38|359.23|359.43|359.23|359.23|358.98|45
1627380600000|2021-07-27 10:10:00|359.43|359.18|359.03|358.83|359.43|359.28|359.03|358.78|13
1627380900000|2021-07-27 10:15:00|359.08|358.88|359.18|358.93|359.18|358.93|359.03|358.83|3
1627381200000|2021-07-27 10:20:00|359.23|359.13|359.33|359.13|359.48|359.28|359.23|359.13|12
1627381500000|2021-07-27 10:25:00|359.38|359.18|359.43|359.23|359.43|359.23|359.33|359.08|24
1627381800000|2021-07-27 10:30:00|359.53|359.28|359.48|359.28|359.58|359.38|359.43|359.23|11
1627382100000|2021-07-27 10:35:00|359.53|359.33|359.53|359.33|359.63|359.43|359.53|359.33|0
1627382400000|2021-07-27 10:40:00|359.48|359.28|359.48|359.33|359.48|359.33|359.38|359.18|1
1627382700000|2021-07-27 10:45:00|359.53|359.28|359.68|359.43|359.68|359.43|359.43|359.23|85
1627383000000|2021-07-27 10:50:00|359.63|359.38|359.58|359.38|359.63|359.38|359.48|359.33|7
1627383300000|2021-07-27 10:55:00|359.63|359.43|359.68|359.53|359.68|359.53|359.63|359.43|3
1627383600000|2021-07-27 11:00:00|359.73|359.58|359.78|359.58|359.88|359.68|359.73|359.53|25
1627383900000|2021-07-27 11:05:00|359.83|359.63|359.88|359.68|359.88|359.68|359.78|359.58|0
1627384200000|2021-07-27 11:10:00|359.83|359.63|359.83|359.63|359.88|359.73|359.78|359.58|9
1627384500000|2021-07-27 11:15:00|359.78|359.58|359.83|359.58|359.83|359.63|359.73|359.53|8
1627384800000|2021-07-27 11:20:00|359.78|359.53|359.58|359.38|359.78|359.58|359.58|359.38|7
1627385100000|2021-07-27 11:25:00|359.63|359.43|359.73|359.53|359.73|359.53|359.63|359.43|2
1627385400000|2021-07-27 11:30:00|359.78|359.58|359.88|359.68|359.88|359.68|359.78|359.58|4
1627385700000|2021-07-27 11:35:00|359.83|359.73|360.03|359.83|360.08|359.88|359.83|359.73|11
1627386000000|2021-07-27 11:40:00|359.98|359.78|359.78|359.53|359.98|359.78|359.73|359.53|7
1627386300000|2021-07-27 11:45:00|359.83|359.58|359.63|359.48|359.83|359.63|359.63|359.43|0
1627386600000|2021-07-27 11:50:00|359.58|359.43|359.48|359.28|359.63|359.43|359.33|359.13|19
1627386900000|2021-07-27 11:55:00|359.43|359.33|359.48|359.28|359.53|359.33|359.43|359.28|8
1627387200000|2021-07-27 12:00:00|359.43|359.33|359.53|359.38|359.63|359.43|359.38|359.18|66
1627387500000|2021-07-27 12:05:00|359.58|359.43|359.38|359.13|359.58|359.43|359.33|359.13|10
1627387800000|2021-07-27 12:10:00|359.33|359.18|359.38|359.18|359.38|359.18|359.28|359.08|2
1627388100000|2021-07-27 12:15:00|359.33|359.13|359.18|359.03|359.33|359.13|359.13|358.98|59
1627388400000|2021-07-27 12:20:00|359.23|359.08|359.83|359.63|359.83|359.63|359.23|359.03|108
1627388700000|2021-07-27 12:25:00|359.88|359.68|359.93|359.68|359.93|359.68|359.73|359.53|75
1627389000000|2021-07-27 12:30:00|360.03|359.73|359.63|359.48|360.03|359.83|359.53|359.38|116
1627389300000|2021-07-27 12:35:00|359.68|359.43|360.18|360.03|360.18|360.03|359.68|359.43|145
1627389600000|2021-07-27 12:40:00|360.28|360.08|360.53|360.33|360.53|360.38|360.28|360.08|55
1627389900000|2021-07-27 12:45:00|360.48|360.28|360.73|360.53|360.73|360.53|360.48|360.28|15
1627390200000|2021-07-27 12:50:00|360.68|360.48|360.58|360.38|360.83|360.63|360.58|360.38|16
1627390500000|2021-07-27 12:55:00|360.63|360.33|360.68|360.48|360.68|360.48|360.63|360.33|16
1627390800000|2021-07-27 13:00:00|360.63|360.43|360.63|360.43|360.68|360.53|360.58|360.38|56
1627391100000|2021-07-27 13:05:00|360.58|360.38|360.48|360.28|360.58|360.38|360.38|360.18|119
1627391400000|2021-07-27 13:10:00|360.53|360.33|360.53|360.33|360.63|360.48|360.48|360.28|100
1627391700000|2021-07-27 13:15:00|360.48|360.28|360.53|360.23|360.53|360.38|360.48|360.23|22
1627392000000|2021-07-27 13:20:00|360.48|360.28|360.53|360.33|360.63|360.48|360.43|360.23|43
1627392300000|2021-07-27 13:25:00|360.48|360.28|360.58|360.38|360.68|360.53|360.48|360.28|115
1627392600000|2021-07-27 13:30:00|360.53|360.33|360.18|359.98|360.58|360.38|360.08|359.78|77
1627392900000|2021-07-27 13:35:00|360.13|359.93|359.93|359.73|360.28|360.08|359.88|359.73|294
1627393200000|2021-07-27 13:40:00|359.88|359.68|359.88|359.73|360.08|359.88|359.58|359.43|372
1627393500000|2021-07-27 13:45:00|359.98|359.68|360.18|359.98|360.28|360.13|359.93|359.63|298
1627393800000|2021-07-27 13:50:00|360.23|359.93|360.18|360.03|360.28|360.08|360.08|359.88|269
1627394100000|2021-07-27 13:55:00|360.23|359.98|359.98|359.63|360.23|360.03|359.88|359.63|15
1627394400000|2021-07-27 14:00:00|359.93|359.58|360.03|359.78|360.08|359.88|359.93|359.58|23
1627394700000|2021-07-27 14:05:00|359.98|359.83|359.88|359.73|360.08|359.88|359.78|359.63|266
1627395000000|2021-07-27 14:10:00|359.83|359.68|359.53|359.33|359.83|359.68|359.43|359.23|62
1627395300000|2021-07-27 14:15:00|359.48|359.28|359.63|359.43|359.63|359.43|359.33|359.18|57
1627395600000|2021-07-27 14:20:00|359.58|359.38|359.78|359.63|359.88|359.73|359.53|359.33|117
1627395900000|2021-07-27 14:25:00|359.83|359.58|360.03|359.83|360.08|359.88|359.68|359.53|47
1627396200000|2021-07-27 14:30:00|359.98|359.78|359.68|359.53|359.98|359.78|359.58|359.43|32
1627396500000|2021-07-27 14:35:00|359.73|359.48|359.78|359.58|359.88|359.68|359.58|359.38|45
1627396800000|2021-07-27 14:40:00|359.73|359.53|359.63|359.48|359.88|359.68|359.63|359.43|26
1627397100000|2021-07-27 14:45:00|359.58|359.43|359.68|359.48|359.83|359.63|359.58|359.43|27
1627397400000|2021-07-27 14:50:00|359.63|359.43|359.53|359.33|359.73|359.53|359.48|359.33|25
1627397700000|2021-07-27 14:55:00|359.58|359.38|360.03|359.83|360.23|360.03|359.58|359.33|55
1627398000000|2021-07-27 15:00:00|359.98|359.78|360.28|360.08|360.38|360.18|359.93|359.78|43
1627398300000|2021-07-27 15:05:00|360.33|360.13|360.18|359.98|360.33|360.13|360.08|359.93|32
1627398600000|2021-07-27 15:10:00|360.13|360.03|360.23|360.03|360.33|360.18|360.13|360.03|45
1627398900000|2021-07-27 15:15:00|360.18|359.98|359.93|359.78|360.23|360.03|359.93|359.78|45
1627399200000|2021-07-27 15:20:00|359.88|359.73|359.93|359.73|360.13|359.98|359.78|359.63|68
1627399500000|2021-07-27 15:25:00|359.98|359.78|360.23|360.03|360.23|360.03|359.88|359.68|43
1627399800000|2021-07-27 15:30:00|360.18|360.08|359.68|359.48|360.18|360.08|359.63|359.43|22
1627400100000|2021-07-27 15:35:00|359.63|359.43|359.53|359.38|359.73|359.53|359.48|359.33|155
1627400400000|2021-07-27 15:40:00|359.48|359.33|359.68|359.48|359.78|359.63|359.38|359.18|59
1627400700000|2021-07-27 15:45:00|359.73|359.53|359.53|359.33|359.83|359.63|359.48|359.33|131
1627401000000|2021-07-27 15:50:00|359.48|359.38|359.83|359.63|359.83|359.63|359.48|359.38|10
1627401300000|2021-07-27 15:55:00|359.78|359.68|359.83|359.63|359.83|359.68|359.68|359.48|12
1627401600000|2021-07-27 16:00:00|359.78|359.58|359.58|359.33|359.83|359.68|359.48|359.28|10
1627401900000|2021-07-27 16:05:00|359.53|359.38|359.63|359.43|359.68|359.48|359.28|359.08|23
1627402200000|2021-07-27 16:10:00|359.58|359.38|359.28|359.08|359.58|359.38|359.28|359.08|1
1627402500000|2021-07-27 16:15:00|359.33|359.13|359.43|359.23|359.53|359.33|359.28|359.08|3
1627402800000|2021-07-27 16:20:00|359.38|359.13|359.48|359.28|359.48|359.33|359.38|359.13|9
1627403100000|2021-07-27 16:25:00|359.43|359.23|359.58|359.43|359.58|359.43|359.38|359.23|8
1627403400000|2021-07-27 16:30:00|359.53|359.38|359.33|359.13|359.63|359.48|359.33|359.13|12
1627403700000|2021-07-27 16:35:00|359.38|359.18|359.58|359.33|359.58|359.38|359.38|359.18|16
1627404000000|2021-07-27 16:40:00|359.53|359.38|359.63|359.48|359.63|359.48|359.53|359.23|4
1627404300000|2021-07-27 16:45:00|359.68|359.43|359.48|359.33|359.68|359.53|359.48|359.33|8
1627404600000|2021-07-27 16:50:00|359.53|359.38|359.33|359.08|359.68|359.53|359.33|359.08|10
1627404900000|2021-07-27 16:55:00|359.28|359.03|359.23|359.03|359.33|359.08|359.08|358.88|31
1627405200000|2021-07-27 17:00:00|359.18|358.98|359.18|358.93|359.38|359.13|359.18|358.88|9
1627405500000|2021-07-27 17:05:00|359.13|358.88|359.38|359.18|359.38|359.23|359.13|358.88|37
1627405800000|2021-07-27 17:10:00|359.33|359.23|359.18|358.93|359.43|359.28|359.13|358.93|6
1627406100000|2021-07-27 17:15:00|359.23|358.98|359.13|358.88|359.23|359.03|359.03|358.83|1
1627406400000|2021-07-27 17:20:00|359.08|358.83|359.03|358.78|359.08|358.88|358.93|358.73|6
1627406700000|2021-07-27 17:25:00|358.98|358.83|359.13|358.93|359.13|358.93|358.93|358.73|48
1627407000000|2021-07-27 17:30:00|359.08|358.88|359.18|358.93|359.18|358.93|359.03|358.83|3
1627407300000|2021-07-27 17:35:00|359.13|358.98|359.43|359.28|359.43|359.28|359.13|358.98|55
1627407600000|2021-07-27 17:40:00|359.48|359.23|359.48|359.28|359.53|359.33|359.38|359.18|2
1627407900000|2021-07-27 17:45:00|359.53|359.33|359.73|359.53|359.73|359.53|359.48|359.28|8
1627408200000|2021-07-27 17:50:00|359.68|359.48|359.58|359.38|359.68|359.48|359.48|359.28|15
1627408500000|2021-07-27 17:55:00|359.63|359.43|359.38|359.18|359.63|359.43|359.33|359.13|3
1627408800000|2021-07-27 18:00:00|359.33|359.13|359.48|359.28|359.53|359.33|359.33|359.13|2
1627409100000|2021-07-27 18:05:00|359.53|359.33|359.48|359.18|359.53|359.33|359.38|359.18|0
1627409400000|2021-07-27 18:10:00|359.53|359.23|359.63|359.48|359.63|359.48|359.53|359.23|2
1627409700000|2021-07-27 18:15:00|359.68|359.53|359.93|359.73|360.03|359.83|359.68|359.53|32
1627410000000|2021-07-27 18:20:00|359.98|359.78|360.08|359.88|360.13|359.93|359.93|359.73|13
1627410300000|2021-07-27 18:25:00|360.13|359.83|360.03|359.83|360.13|359.88|359.83|359.68|40
1627410600000|2021-07-27 18:30:00|359.98|359.78|360.08|359.88|360.08|359.93|359.98|359.78|11
1627410900000|2021-07-27 18:35:00|360.03|359.93|360.03|359.83|360.23|360.08|359.98|359.78|29
1627411200000|2021-07-27 18:40:00|360.08|359.88|360.08|359.93|360.18|359.98|360.03|359.83|15
1627411500000|2021-07-27 18:45:00|360.13|359.98|360.28|360.08|360.28|360.13|360.13|359.98|6
1627411800000|2021-07-27 18:50:00|360.23|360.03|360.13|359.93|360.28|360.13|360.08|359.88|4
1627412100000|2021-07-27 18:55:00|360.18|359.98|360.48|360.33|360.53|360.33|360.18|359.98|9
1627412400000|2021-07-27 19:00:00|360.53|360.28|360.63|360.38|360.63|360.43|360.53|360.28|5
1627412700000|2021-07-27 19:05:00|360.58|360.43|360.58|360.43|360.58|360.43|360.58|360.33|0
1627413000000|2021-07-27 19:10:00|360.53|360.38|360.28|360.08|360.53|360.38|360.28|360.03|0
1627413300000|2021-07-27 19:15:00|360.33|360.13|360.28|360.08|360.33|360.13|360.23|360.08|14
1627413600000|2021-07-27 19:20:00|360.33|360.13|360.28|360.08|360.33|360.13|360.23|360.08|371
1627413900000|2021-07-27 19:25:00|360.23|360.13|360.28|360.08|360.33|360.18|360.23|360.08|6
1627414200000|2021-07-27 19:30:00|360.23|359.98|360.18|359.93|360.28|360.08|360.08|359.88|13
1627414500000|2021-07-27 19:35:00|360.13|359.88|360.18|360.03|360.18|360.03|359.93|359.73|15
1627414800000|2021-07-27 19:40:00|360.13|359.98|360.23|359.93|360.23|359.98|360.03|359.88|3
1627415100000|2021-07-27 19:45:00|360.28|359.98|360.18|359.98|360.28|359.98|360.08|359.98|107
1627415400000|2021-07-27 19:50:00|360.23|360.03|360.33|360.18|360.43|360.18|360.23|360.03|214
1627415700000|2021-07-27 19:55:00|360.28|360.13|360.63|360.38|360.63|360.38|360.28|360.08|145
1627416000000|2021-07-27 20:00:00|360.68|360.33|360.38|360.08|360.68|360.38|360.38|360.08|18
1627416300000|2021-07-27 20:05:00|360.33|360.03|360.33|359.98|360.33|360.03|360.33|359.98|0
1627416600000|2021-07-27 20:10:00|360.28|359.93|360.28|359.98|360.33|359.98|360.08|359.88|5
1627416900000|2021-07-27 20:15:00|360.23||360.23||360.23||360.23||0
1627417800000|2021-07-27 20:30:00|360.28|359.93|360.28|359.98|360.33|359.98|360.18|359.88|1
1627418100000|2021-07-27 20:35:00|360.23||360.28||360.28||360.23||0
1627418400000|2021-07-27 20:40:00|360.23|359.93|360.28|359.98|360.28|360.13|360.23|359.93|28
1627418700000|2021-07-27 20:45:00|360.23|360.13|360.23|360.08|360.28|360.13|360.23|360.03|2
1627419000000|2021-07-27 20:50:00|360.28||360.23||360.28||360.23||5
1627419300000|2021-07-27 20:55:00|360.33|360.13|360.28|359.78|360.33|360.13|360.13|359.73|20
1627419600000|2021-07-27 21:00:00|360.33|359.83|360.23|359.83|360.33|359.83|360.18|359.83|0
1627419900000|2021-07-27 21:05:00||359.88||359.88||360.03||359.83|0
1627420200000|2021-07-27 21:10:00|360.18|360.03|360.38|359.78|360.38|360.03|360.18|359.78|9
1627420800000|2021-07-27 21:20:00|360.28|359.68|360.28|359.68|360.38|359.78|360.18|359.58|0
1627421100000|2021-07-27 21:25:00|360.18|359.58|360.28|359.68|360.28|359.68|360.18|359.58|0
1627421400000|2021-07-27 21:30:00|360.18|359.58|360.28|359.68|360.28|359.68|360.18|359.58|0
1627422300000|2021-07-27 21:45:00|360.38|359.78|360.28|359.68|360.38|359.78|360.28|359.68|0
1627422900000|2021-07-27 21:55:00|360.38|359.78|360.28|359.68|360.38|359.78|360.28|359.68|0
1627423200000|2021-07-27 22:00:00|360.38|359.78|360.48|359.88|360.58|359.98|360.28|359.68|0
1627423500000|2021-07-27 22:05:00|360.38|359.78|360.38|359.78|360.38|359.78|360.28|359.68|0
1627423800000|2021-07-27 22:10:00|360.48|359.88|360.48|359.88|360.58|359.98|360.48|359.88|0
1627424100000|2021-07-27 22:15:00|360.58|359.98|360.48|359.88|360.58|359.98|360.48|359.88|0
1627424400000|2021-07-27 22:20:00|360.58|359.98|360.58|359.98|360.68|360.08|360.48|359.88|0
1627424700000|2021-07-27 22:25:00|360.68|360.08|360.68|360.08|360.68|360.08|360.58|359.98|0
1627425300000|2021-07-27 22:35:00|360.78|360.18|360.78|360.18|360.78|360.18|360.68|360.08|0
1627425600000|2021-07-27 22:40:00|360.68|360.08|360.78|360.18|360.78|360.18|360.68|360.08|0
1627425900000|2021-07-27 22:45:00|360.88|360.28|360.78|360.18|360.88|360.28|360.78|360.18|0
1627426500000|2021-07-27 22:55:00|360.88|360.28|360.88|360.28|360.88|360.28|360.78|360.18|0
1627426800000|2021-07-27 23:00:00|360.78|360.18|360.78|360.18|360.88|360.28|360.78|360.18|0
1627427400000|2021-07-27 23:10:00|360.88|360.28|360.78|360.18|360.88|360.28|360.78|360.18|0
1627427700000|2021-07-27 23:15:00|360.88|360.28|360.98|360.38|360.98|360.38|360.78|360.18|0
1627428300000|2021-07-27 23:25:00|360.88|360.28|360.98|360.38|360.98|360.38|360.88|360.28|0
1627428600000|2021-07-27 23:30:00|360.88|360.28|360.88|360.28|360.98|360.38|360.88|360.28|0
1627428900000|2021-07-27 23:35:00|360.98|360.38|360.88|360.28|360.98|360.38|360.88|360.28|0
1627429200000|2021-07-27 23:40:00|360.98|360.38|360.88|360.28|360.98|360.38|360.88|360.28|0
1627429500000|2021-07-27 23:45:00|360.98|360.38|360.98|360.38|360.98|360.38|360.88|360.28|0
1627429800000|2021-07-27 23:50:00|360.88|360.28|360.88|360.28|360.88|360.28|360.88|360.28|0
1627430100000|2021-07-27 23:55:00|360.98|360.38|360.88|360.28|360.98|360.38|360.88|360.28|0
1627430400000|2021-07-28 00:00:00|360.98|360.38|360.88|360.28|360.98|360.38|360.88|360.28|0
1627430700000|2021-07-28 00:05:00|360.98|360.38|360.98|360.38|361.08|360.48|360.98|360.38|0
1627431000000|2021-07-28 00:10:00|361.08|360.48|361.18|360.58|361.18|360.58|360.98|360.38|0
1627431300000|2021-07-28 00:15:00|361.28|360.68|361.18|360.58|361.28|360.68|361.08|360.48|0
1627431600000|2021-07-28 00:20:00|361.28|360.68|361.28|360.68|361.28|360.68|361.18|360.58|0
1627431900000|2021-07-28 00:25:00|361.18|360.58|361.18|360.58|361.18|360.58|361.08|360.48|0
1627432200000|2021-07-28 00:30:00|360.78|360.28|361.18|361.03|361.28|361.13|360.48|360.28|1155
1627432500000|2021-07-28 00:35:00|361.13|360.93|360.98|360.78|361.18|361.03|360.78|360.63|1140
1627432800000|2021-07-28 00:40:00|360.93|360.83|360.78|360.58|361.03|360.83|360.73|360.53|312
1627433100000|2021-07-28 00:45:00|360.73|360.63|360.43|360.23|360.98|360.83|360.28|360.13|630
1627433400000|2021-07-28 00:50:00|360.48|360.28|360.43|360.28|360.68|360.48|360.28|360.13|655
1627433700000|2021-07-28 00:55:00|360.48|360.38|360.63|360.43|360.68|360.48|360.28|360.08|296
1627434000000|2021-07-28 01:00:00|360.53|360.28|359.88|359.73|360.53|360.28|359.58|359.43|3761
1627434300000|2021-07-28 01:05:00|359.83|359.68|359.38|359.18|360.03|359.88|359.38|359.18|682
1627434600000|2021-07-28 01:10:00|359.43|359.23|359.58|359.43|359.88|359.73|359.33|359.18|393
1627434900000|2021-07-28 01:15:00|359.63|359.48|359.18|358.98|359.78|359.58|359.08|358.93|264
1627435200000|2021-07-28 01:20:00|359.23|359.03|359.58|359.38|359.63|359.43|359.13|358.98|319
1627435500000|2021-07-28 01:25:00|359.53|359.28|359.03|358.88|359.58|359.43|359.03|358.88|360
1627435800000|2021-07-28 01:30:00|359.08|358.83|359.48|359.33|359.63|359.48|359.08|358.83|554
1627436100000|2021-07-28 01:35:00|359.53|359.38|359.53|359.38|359.83|359.68|359.48|359.28|1678
1627436400000|2021-07-28 01:40:00|359.58|359.43|358.88|358.68|359.63|359.48|358.88|358.68|361
1627436700000|2021-07-28 01:45:00|358.83|358.73|358.98|358.83|359.33|359.18|358.73|358.58|193
1627437000000|2021-07-28 01:50:00|358.93|358.78|359.33|359.18|359.48|359.33|358.93|358.73|518
1627437300000|2021-07-28 01:55:00|359.28|359.13|358.58|358.38|359.33|359.13|358.48|358.33|256
1627437600000|2021-07-28 02:00:00|358.53|358.33|358.13|357.98|358.58|358.38|357.98|357.78|447
1627437900000|2021-07-28 02:05:00|358.08|357.93|357.93|357.73|358.28|358.08|357.83|357.68|213
1627438200000|2021-07-28 02:10:00|357.88|357.68|358.23|358.08|358.28|358.13|357.68|357.48|251
1627438500000|2021-07-28 02:15:00|358.28|358.13|358.48|358.28|358.58|358.38|358.23|358.13|228
1627438800000|2021-07-28 02:20:00|358.53|358.33|358.48|358.28|358.53|358.33|358.23|358.03|256
1627439100000|2021-07-28 02:25:00|358.43|358.33|358.03|357.88|358.43|358.33|358.03|357.83|287
1627439400000|2021-07-28 02:30:00|358.08|357.93|357.96|357.76|358.08|357.93|357.51|357.36|264
1627439700000|2021-07-28 02:35:00|357.91|357.71|357.66|357.51|357.91|357.71|357.61|357.46|235
1627440000000|2021-07-28 02:40:00|357.61|357.46|357.76|357.61|357.91|357.76|357.61|357.46|516
1627440300000|2021-07-28 02:45:00|357.81|357.66|357.86|357.71|358.26|358.06|357.76|357.66|385
1627440600000|2021-07-28 02:50:00|357.81|357.66|357.61|357.46|358.01|357.81|357.61|357.46|352
1627440900000|2021-07-28 02:55:00|357.56|357.41|357.41|357.26|357.61|357.41|357.31|357.16|386
1627441200000|2021-07-28 03:00:00|357.36|357.21|357.36|357.16|357.51|357.36|357.21|357.06|1033
1627441500000|2021-07-28 03:05:00|357.31|357.11|357.36|357.21|357.41|357.21|357.16|357.01|180
1627441800000|2021-07-28 03:10:00|357.41|357.26|357.51|357.36|357.56|357.36|357.31|357.11|234
1627442100000|2021-07-28 03:15:00|357.46|357.31|357.31|357.16|357.51|357.36|357.31|357.11|256
1627442400000|2021-07-28 03:20:00|357.36|357.21|357.56|357.36|357.66|357.46|357.31|357.11|257
1627442700000|2021-07-28 03:25:00|357.51|357.41|357.51|357.36|357.56|357.41|357.46|357.31|177
1627443000000|2021-07-28 03:30:00|357.46|357.31|357.61|357.41|357.71|357.56|357.46|357.31|317
1627443300000|2021-07-28 03:35:00|357.56|357.36|357.41|357.26|357.56|357.36|357.36|357.21|257
1627443600000|2021-07-28 03:40:00|357.46|357.31|357.26|357.11|357.46|357.31|357.21|357.06|1278
1627443900000|2021-07-28 03:45:00|357.21|357.06|357.16|356.96|357.21|357.06|356.91|356.71|293
1627444200000|2021-07-28 03:50:00|357.21|357.01|357.31|357.16|357.36|357.21|357.16|356.96|526
1627444500000|2021-07-28 03:55:00|357.26|357.11|357.16|357.01|357.31|357.11|356.96|356.81|210
1627444800000|2021-07-28 04:00:00|357.21|357.06|357.11|356.96|357.21|357.06|356.96|356.81|271
1627445100000|2021-07-28 04:05:00|357.16|357.01|357.11|356.96|357.26|357.11|357.01|356.86|365
1627445400000|2021-07-28 04:10:00|357.06|356.91|357.36|357.21|357.51|357.36|357.06|356.91|286
1627445700000|2021-07-28 04:15:00|357.31|357.16|357.36|357.21|357.51|357.31|357.26|357.06|433
1627446000000|2021-07-28 04:20:00|357.41|357.26|357.46|357.31|357.51|357.31|357.31|357.11|254
1627446300000|2021-07-28 04:25:00|357.51|357.26|357.41|357.21|357.51|357.36|357.36|357.21|173
1627446600000|2021-07-28 04:30:00|357.36|357.26|357.26|357.11|357.46|357.31|357.16|356.96|185
1627446900000|2021-07-28 04:35:00|357.21|357.06|357.11|356.96|357.21|357.06|357.06|356.91|144
1627447200000|2021-07-28 04:40:00|357.06|356.91|356.91|356.66|357.16|357.01|356.71|356.51|618
1627447500000|2021-07-28 04:45:00|356.86|356.61|356.86|356.66|357.16|356.91|356.71|356.51|206
1627447800000|2021-07-28 04:50:00|356.81|356.71|356.86|356.71|356.91|356.76|356.81|356.66|161
1627448100000|2021-07-28 04:55:00|356.81|356.66|356.66|356.51|356.81|356.66|356.66|356.46|196
1627448400000|2021-07-28 05:00:00|356.61|356.46|356.06|355.91|356.66|356.51|355.56|355.41|588
1627448700000|2021-07-28 05:05:00|356.01|355.86|356.51|356.31|356.66|356.46|355.96|355.76|289
1627449000000|2021-07-28 05:10:00|356.41|356.26|356.91|356.71|356.91|356.71|356.26|356.11|235
1627449300000|2021-07-28 05:15:00|356.86|356.66|356.91|356.66|357.01|356.81|356.71|356.56|224
1627449600000|2021-07-28 05:20:00|356.86|356.61|356.96|356.81|357.06|356.86|356.76|356.61|270
1627449900000|2021-07-28 05:25:00|356.91|356.76|357.11|356.91|357.21|357.01|356.91|356.76|302
1627450200000|2021-07-28 05:30:00|357.06|356.86|357.36|357.16|357.56|357.36|357.06|356.86|295
1627450500000|2021-07-28 05:35:00|357.31|357.21|357.66|357.46|357.71|357.51|357.31|357.21|370
1627450800000|2021-07-28 05:40:00|357.61|357.41|357.56|357.41|357.66|357.46|357.26|357.11|280
1627451100000|2021-07-28 05:45:00|357.66|357.36|357.56|357.36|357.66|357.41|357.26|357.11|422
1627451400000|2021-07-28 05:50:00|357.61|357.41|357.61|357.41|357.71|357.51|357.41|357.26|300
1627451700000|2021-07-28 05:55:00|357.66|357.46|357.91|357.71|358.06|357.91|357.61|357.46|382
1627452000000|2021-07-28 06:00:00|357.96|357.61|357.66|357.51|357.96|357.66|357.56|357.41|705
1627452300000|2021-07-28 06:05:00|357.61|357.46|357.66|357.46|357.76|357.61|357.46|357.31|412
1627452600000|2021-07-28 06:10:00|357.71|357.36|357.86|357.66|357.91|357.71|357.56|357.36|440
1627452900000|2021-07-28 06:15:00|357.91|357.71|358.11|357.91|358.21|358.01|357.81|357.61|400
1627453200000|2021-07-28 06:20:00|358.16|357.96|358.01|357.81|358.16|357.96|357.81|357.66|365
1627453500000|2021-07-28 06:25:00|358.06|357.86|358.31|358.11|358.31|358.16|358.01|357.86|1245
1627453800000|2021-07-28 06:30:00|358.26|358.16|358.36|358.21|358.51|358.36|358.26|358.11|381
1627454100000|2021-07-28 06:35:00|358.41|358.26|358.11|357.96|358.41|358.26|358.01|357.86|372
1627454400000|2021-07-28 06:40:00|358.06|357.86|358.01|357.81|358.11|357.96|357.76|357.61|880
1627454700000|2021-07-28 06:45:00|357.96|357.86|358.31|358.16|358.46|358.26|357.96|357.81|380
1627455000000|2021-07-28 06:50:00|358.36|358.06|358.31|358.11|358.36|358.21|358.11|357.96|350
1627455300000|2021-07-28 06:55:00|358.26|358.06|357.91|357.76|358.26|358.06|357.81|357.66|276
1627455600000|2021-07-28 07:00:00|357.96|357.81|358.11|357.96|358.31|358.16|357.91|357.76|989
1627455900000|2021-07-28 07:05:00|358.16|358.01|357.91|357.71|358.51|358.31|357.86|357.71|408
1627456200000|2021-07-28 07:10:00|357.86|357.66|357.61|357.46|358.06|357.86|357.61|357.46|306
1627456500000|2021-07-28 07:15:00|357.66|357.51|357.66|357.46|357.76|357.56|357.31|357.16|393
1627456800000|2021-07-28 07:20:00|357.61|357.51|358.11|357.96|358.21|358.01|357.61|357.51|402
1627457100000|2021-07-28 07:25:00|358.06|357.91|357.91|357.76|358.21|358.06|357.91|357.76|316
1627457400000|2021-07-28 07:30:00|357.96|357.81|358.16|357.96|358.21|358.06|357.91|357.71|2998
1627457700000|2021-07-28 07:35:00|358.11|358.01|357.91|357.76|358.21|358.01|357.71|357.56|698
1627458000000|2021-07-28 07:40:00|357.96|357.81|358.06|357.91|358.11|357.91|357.91|357.76|210
1627458300000|2021-07-28 07:45:00|358.01|357.86|358.01|357.86|358.21|358.01|358.01|357.81|237
1627458600000|2021-07-28 07:50:00|357.96|357.81|358.11|357.96|358.16|358.01|357.91|357.76|206
1627458900000|2021-07-28 07:55:00|358.16|358.01|358.31|358.16|358.31|358.16|358.01|357.86|229
1627459200000|2021-07-28 08:00:00|358.21|358.11|358.41|358.21|358.41|358.21|358.06|357.86|206
1627459500000|2021-07-28 08:05:00|358.46|358.26|358.41|358.26|358.51|358.36|358.31|358.16|184
1627459800000|2021-07-28 08:10:00|358.36|358.21|358.21|358.01|358.51|358.31|358.11|357.96|206
1627460100000|2021-07-28 08:15:00|358.26|358.06|358.26|358.06|358.36|358.21|358.16|357.96|174
1627460400000|2021-07-28 08:20:00|358.31|358.11|358.31|358.11|358.41|358.21|358.06|357.91|334
1627460700000|2021-07-28 08:25:00|358.26|358.06|358.21|358.06|358.36|358.16|358.01|357.86|362
1627461000000|2021-07-28 08:30:00|358.26|358.11|358.51|358.31|358.71|358.51|358.21|358.06|396
1627461300000|2021-07-28 08:35:00|358.46|358.26|358.71|358.56|358.81|358.66|358.36|358.16|373
1627461600000|2021-07-28 08:40:00|358.76|358.61|358.96|358.76|359.06|358.91|358.66|358.51|274
1627461900000|2021-07-28 08:45:00|359.01|358.81|359.06|358.86|359.06|358.91|358.86|358.71|279
1627462200000|2021-07-28 08:50:00|359.11|358.91|358.96|358.81|359.26|359.11|358.91|358.71|386
1627462500000|2021-07-28 08:55:00|359.01|358.86|358.91|358.71|359.26|359.11|358.56|358.41|681
1627462800000|2021-07-28 09:00:00|358.86|358.66|359.01|358.81|359.16|358.91|358.61|358.46|802
1627463100000|2021-07-28 09:05:00|359.16|358.91|359.26|359.11|359.31|359.16|359.01|358.86|782
1627463400000|2021-07-28 09:10:00|359.31|359.06|358.91|358.71|359.36|359.21|358.91|358.71|365
1627463700000|2021-07-28 09:15:00|358.86|358.66|359.06|358.76|359.16|359.01|358.76|358.51|126
1627464000000|2021-07-28 09:20:00|359.16|358.56|359.16|358.56|359.16|358.56|359.16|358.56|0
1627464300000|2021-07-28 09:25:00|359.06|358.46|358.96|358.36|359.06|358.46|358.96|358.36|30
1627464900000|2021-07-28 09:35:00|358.86|358.26|358.96|358.36|358.96|358.36|358.86|358.26|0
1627465200000|2021-07-28 09:40:00|359.06|358.46|358.96|358.36|359.06|358.46|358.96|358.36|0
1627465800000|2021-07-28 09:50:00|359.21|358.76|360.11|359.96|360.31|360.06|359.11|358.76|465
1627466100000|2021-07-28 09:55:00|360.06|359.91|359.96|359.81|360.06|359.91|359.91|359.76|101
1627466400000|2021-07-28 10:00:00|360.01|359.91|360.21|360.01|360.21|360.06|360.01|359.86|47
1627466700000|2021-07-28 10:05:00|360.16||360.16||360.21||360.16||15
1627467000000|2021-07-28 10:10:00|360.11|359.96|360.11|359.91|360.11|359.96|360.01|359.86|172
1627467300000|2021-07-28 10:15:00|360.06|359.96|360.06|359.91|360.11|359.96|359.91|359.76|127
1627467600000|2021-07-28 10:20:00|360.01|359.86|360.06|359.86|360.11|359.96|360.01|359.81|39
1627467900000|2021-07-28 10:25:00|360.11|359.91|360.16|359.96|360.16|359.96|360.06|359.86|25
1627468200000|2021-07-28 10:30:00|360.21|360.01|360.21|360.01|360.21|360.06|360.21|360.01|23
1627468500000|2021-07-28 10:35:00|360.26|360.06|360.26|360.11|360.31|360.16|360.21|360.01|106
1627468800000|2021-07-28 10:40:00|360.31|360.16|360.26|360.11|360.31|360.16|360.21|360.06|33
1627469100000|2021-07-28 10:45:00|360.31|360.16|360.26|360.11|360.31|360.16|360.26|360.11|18
1627469400000|2021-07-28 10:50:00|360.31|360.16|360.21|360.01|360.31|360.16|360.11|359.96|196
1627469700000|2021-07-28 10:55:00|360.26|360.06|360.21|360.06|360.26|360.11|360.21|360.01|16
1627470000000|2021-07-28 11:00:00|360.16|360.01|360.26|360.06|360.26|360.06|360.11|359.96|15
1627470300000|2021-07-28 11:05:00|360.21|360.11|360.31|360.16|360.31|360.16|360.21|360.01|90
1627470600000|2021-07-28 11:10:00|360.36|360.11|360.46|360.26|360.46|360.31|360.21|360.01|141
1627470900000|2021-07-28 11:15:00|360.41|360.21|360.21|360.06|360.41|360.26|360.21|360.01|42
1627471200000|2021-07-28 11:20:00|360.26|360.11|360.31|360.11|360.31|360.16|360.21|359.96|30
1627471500000|2021-07-28 11:25:00|360.26|360.06|360.36|360.16|360.36|360.21|360.26|360.06|8
1627471800000|2021-07-28 11:30:00|360.41|360.21|360.51|360.36|360.56|360.36|360.36|360.21|20
1627472100000|2021-07-28 11:35:00|360.46|360.31|360.41|360.21|360.46|360.31|360.41|360.21|19
1627472400000|2021-07-28 11:40:00|360.46|360.26|360.41|360.21|360.46|360.26|360.36|360.16|17
1627472700000|2021-07-28 11:45:00|360.36|360.16|360.31|360.11|360.36|360.16|360.21|360.01|17
1627473000000|2021-07-28 11:50:00|360.26|360.16|360.21|360.01|360.36|360.21|360.21|359.96|22
1627473300000|2021-07-28 11:55:00|360.11|360.06|360.26|360.06|360.31|360.06|360.11|359.91|21
1627473600000|2021-07-28 12:00:00|360.31|360.01|360.21|360.01|360.31|360.11|360.21|359.96|4
1627473900000|2021-07-28 12:05:00|360.16|359.96|360.46|360.31|360.46|360.31|360.16|359.96|132
1627474200000|2021-07-28 12:10:00|360.51|360.36|360.46|360.31|360.51|360.36|360.41|360.26|45
1627474500000|2021-07-28 12:15:00|360.51|360.36|360.66|360.51|360.66|360.51|360.51|360.36|67
1627474800000|2021-07-28 12:20:00|360.61|360.46|360.66|360.51|360.66|360.51|360.61|360.46|25
1627475100000|2021-07-28 12:25:00|360.71|360.56|360.66|360.51|360.71|360.56|360.66|360.51|13
1627475400000|2021-07-28 12:30:00|360.71|360.56|360.66|360.51|360.71|360.56|360.66|360.51|102
1627475700000|2021-07-28 12:35:00|360.71|360.46|360.66|360.51|360.71|360.56|360.61|360.41|104
1627476000000|2021-07-28 12:40:00|360.71|360.46|360.66|360.51|360.71|360.56|360.66|360.46|40
1627476300000|2021-07-28 12:45:00|360.71|360.46|360.76|360.56|360.76|360.56|360.61|360.46|40
1627476600000|2021-07-28 12:50:00|360.71|360.51|360.71|360.56|360.76|360.61|360.61|360.46|79
1627476900000|2021-07-28 12:55:00||360.51||360.56||360.56||360.51|63
1627477200000|2021-07-28 13:00:00|360.76|360.61|361.16|360.96|361.16|361.01|360.71|360.56|194
1627477500000|2021-07-28 13:05:00|361.11||361.16||361.16||361.11||28
1627477800000|2021-07-28 13:10:00|361.11|361.01|361.31|361.11|361.31|361.11|361.11|361.01|25
1627478100000|2021-07-28 13:15:00|361.26|361.16|361.41|361.26|361.41|361.26|361.26|361.11|78
1627478400000|2021-07-28 13:20:00|361.36|361.21|361.41|361.26|361.41|361.26|361.36|361.21|45
1627478700000|2021-07-28 13:25:00||361.16||361.21||361.26||361.16|135
1627479000000|2021-07-28 13:30:00|361.46|361.26|361.51|361.36|361.51|361.36|361.41|361.26|376
1627479300000|2021-07-28 13:35:00|361.56|361.41|361.01|360.81|361.56|361.41|360.96|360.76|113
1627479600000|2021-07-28 13:40:00|360.96|360.76|360.71|360.51|360.96|360.76|360.61|360.46|60
1627479900000|2021-07-28 13:45:00|360.66|360.46|360.51|360.31|360.66|360.46|360.46|360.21|23
1627480200000|2021-07-28 13:50:00|360.56|360.26|360.51|360.36|360.81|360.61|360.46|360.26|57
1627480500000|2021-07-28 13:55:00|360.56|360.41|360.91|360.71|360.91|360.71|360.51|360.36|63
1627480800000|2021-07-28 14:00:00|360.86|360.66|360.81|360.61|361.01|360.81|360.71|360.51|40
1627481100000|2021-07-28 14:05:00|360.76|360.56|360.81|360.61|360.91|360.71|360.76|360.56|39
1627481400000|2021-07-28 14:10:00|360.76|360.56|360.41|360.21|360.76|360.56|360.26|360.11|59
1627481700000|2021-07-28 14:15:00|360.36|360.26|360.56|360.36|360.66|360.46|360.36|360.21|49
1627482000000|2021-07-28 14:20:00|360.51|360.31|360.51|360.26|360.51|360.31|360.41|360.26|10
1627482300000|2021-07-28 14:25:00|360.46|360.31|360.56|360.36|360.71|360.41|360.46|360.31|24
1627482600000|2021-07-28 14:30:00|360.66|360.41|360.91|360.76|360.91|360.76|360.61|360.41|26
1627482900000|2021-07-28 14:35:00|360.96|360.81|360.91|360.71|361.06|360.86|360.91|360.71|29
1627483200000|2021-07-28 14:40:00|360.86|360.66|360.61|360.41|360.86|360.66|360.61|360.41|26
1627483500000|2021-07-28 14:45:00|360.71|360.46|360.91|360.71|360.91|360.76|360.71|360.41|6
1627483800000|2021-07-28 14:50:00|360.96|360.76|361.21|361.01|361.21|361.01|360.96|360.71|14
1627484100000|2021-07-28 14:55:00|361.06|360.96|361.01|360.81|361.21|361.01|360.96|360.76|12
1627484400000|2021-07-28 15:00:00|360.96|360.86|361.11|360.91|361.16|361.01|360.96|360.81|21
1627484700000|2021-07-28 15:05:00|361.06|360.96|361.06|360.86|361.06|360.96|361.01|360.81|3
1627485000000|2021-07-28 15:10:00|361.11|360.81|361.06|360.86|361.16|361.01|361.06|360.81|21
1627485300000|2021-07-28 15:15:00|361.11|360.91|361.16|360.96|361.16|361.01|361.01|360.81|24
1627485600000|2021-07-28 15:20:00|361.11|360.91|360.96|360.76|361.16|360.91|360.91|360.71|18
1627485900000|2021-07-28 15:25:00|360.91|360.81|360.51|360.36|360.96|360.81|360.51|360.36|115
1627486200000|2021-07-28 15:30:00|360.56|360.31|360.66|360.41|360.66|360.46|360.51|360.31|26
1627486500000|2021-07-28 15:35:00|360.61|360.36|360.66|360.51|360.76|360.56|360.61|360.36|16
1627486800000|2021-07-28 15:40:00|360.76|360.61|360.86|360.61|360.86|360.66|360.76|360.61|42
1627487100000|2021-07-28 15:45:00|360.81||360.86||360.96||360.81||208
1627487400000|2021-07-28 15:50:00|360.91||360.91||360.91||360.86||20
1627487700000|2021-07-28 15:55:00|360.86|360.66|361.16|360.86|361.16|360.86|360.81|360.66|11
1627488000000|2021-07-28 16:00:00|361.11|360.91|361.06|360.86|361.16|360.96|361.01|360.81|34
1627488300000|2021-07-28 16:05:00|361.11|360.81|360.96|360.76|361.11|360.81|360.91|360.76|18
1627488600000|2021-07-28 16:10:00|360.91||361.01||361.01||360.91||5
1627488900000|2021-07-28 16:15:00|360.96|360.86|361.01|360.86|361.01|360.86|360.96|360.76|9
1627489200000|2021-07-28 16:20:00|360.96|360.76|360.96|360.76|361.01|360.81|360.96|360.76|3
1627489500000|2021-07-28 16:25:00|361.01|360.71|360.91|360.71|361.01|360.71|360.86|360.66|6
1627489800000|2021-07-28 16:30:00|360.96|360.76|360.91|360.66|360.96|360.81|360.91|360.66|11
1627490100000|2021-07-28 16:35:00|360.86|360.61|360.91|360.66|360.91|360.71|360.86|360.61|13
1627490400000|2021-07-28 16:40:00|360.86|360.61|360.91|360.66|360.91|360.71|360.81|360.61|12
1627490700000|2021-07-28 16:45:00|360.96|360.71|361.06|360.81|361.06|360.86|360.96|360.66|17
1627491000000|2021-07-28 16:50:00|361.01|360.86|360.76|360.56|361.01|360.86|360.76|360.56|17
1627491300000|2021-07-28 16:55:00|360.81|360.61|360.96|360.71|360.96|360.71|360.76|360.56|18
1627491600000|2021-07-28 17:00:00|360.91|360.76|360.86|360.66|360.91|360.76|360.86|360.66|3
1627491900000|2021-07-28 17:05:00|360.91|360.71|360.81|360.56|360.91|360.71|360.76|360.56|4
1627492200000|2021-07-28 17:10:00|360.76|360.61|360.71|360.51|360.81|360.61|360.66|360.46|7
1627492500000|2021-07-28 17:15:00|360.66|360.46|360.56|360.36|360.71|360.51|360.56|360.36|14
1627492800000|2021-07-28 17:20:00|360.61|360.41|360.41|360.26|360.61|360.41|360.41|360.26|20
1627493100000|2021-07-28 17:25:00|360.36|360.21|360.11|359.96|360.41|360.21|360.11|359.91|35
1627493400000|2021-07-28 17:30:00|360.06|359.91|360.26|360.11|360.31|360.11|360.06|359.91|18
1627493700000|2021-07-28 17:35:00|360.31|360.06|360.31|360.11|360.31|360.11|360.26|360.06|7
1627494000000|2021-07-28 17:40:00|360.26|360.16|360.36|360.16|360.36|360.21|360.26|360.06|9
1627494300000|2021-07-28 17:45:00|360.41|360.21|360.41|360.21|360.41|360.21|360.41|360.16|7
1627494600000|2021-07-28 17:50:00|360.36|360.16|360.16|359.86|360.36|360.16|360.16|359.86|4
1627494900000|2021-07-28 17:55:00|360.21||360.81||360.81||360.06||5
1627495200000|2021-07-28 18:00:00|360.46|359.81|360.91|360.41|360.91|360.71|360.06|359.81|44
1627495500000|2021-07-28 18:05:00|360.86|360.26|360.76|360.16|360.86|360.51|360.76|360.06|17
1627495800000|2021-07-28 18:10:00|360.81|360.21|360.76|360.26|360.81|360.66|360.71|360.16|5
1627496100000|2021-07-28 18:15:00|360.71|360.31|360.61|360.41|360.76|360.41|360.61|360.31|4
1627496400000|2021-07-28 18:20:00|360.56|360.31|360.66|360.41|360.71|360.51|360.56|360.26|13
1627496700000|2021-07-28 18:25:00|360.61|360.36|360.61|360.31|360.61|360.36|360.61|360.31|1
1627497000000|2021-07-28 18:30:00||360.26||360.36||360.36||360.26|0
1627497300000|2021-07-28 18:35:00|360.71|360.31|360.81|360.51|360.81|360.51|360.71|360.11|7
1627497600000|2021-07-28 18:40:00|360.86|360.46|360.96|360.66|360.96|360.76|360.81|360.46|15
1627497900000|2021-07-28 18:45:00|361.06|360.76|361.31|361.01|361.31|361.01|361.01|360.76|32
1627498200000|2021-07-28 18:50:00|361.26|360.96|361.21|360.71|361.26|360.96|361.11|360.71|27
1627498500000|2021-07-28 18:55:00||360.76||360.76||360.81||360.71|3
1627498800000|2021-07-28 19:00:00||360.81||360.76||360.81||360.76|1
1627499100000|2021-07-28 19:05:00||360.71||360.71||360.71||360.71|1
1627499400000|2021-07-28 19:10:00|||||||||3
1627499700000|2021-07-28 19:15:00|360.91|360.66|360.96|360.66|360.96|360.66|360.86|360.66|6
1627500000000|2021-07-28 19:20:00|360.91||361.01||361.11||360.91||10
1627500300000|2021-07-28 19:25:00|360.86|360.56|361.01|360.66|361.06|360.71|360.86|360.51|58
1627500600000|2021-07-28 19:30:00|361.06|360.71|361.06|360.76|361.16|360.91|361.06|360.61|20
1627500900000|2021-07-28 19:35:00|361.11|360.81|360.91|360.61|361.11|360.81|360.86|360.61|7
1627501200000|2021-07-28 19:40:00|360.86|360.56|360.81|360.56|360.91|360.61|360.71|360.56|22
1627501500000|2021-07-28 19:45:00|360.71|360.51|360.66|360.41|360.81|360.51|360.66|360.41|19
1627501800000|2021-07-28 19:50:00|360.61|360.36|360.56|360.36|360.66|360.41|360.51|360.31|35
1627502100000|2021-07-28 19:55:00|360.61|360.46|360.66|360.46|360.71|360.56|360.51|360.31|1050
1627502400000|2021-07-28 20:00:00|360.61|360.51|360.71|360.51|360.71|360.56|360.61|360.41|23
1627502700000|2021-07-28 20:05:00|360.66|360.46|360.61|360.46|360.71|360.51|360.61|360.46|10
1627503000000|2021-07-28 20:10:00|360.71|360.41|360.66|360.41|360.71|360.41|360.56|360.41|8
1627503300000|2021-07-28 20:15:00|360.61|360.46|360.81|360.61|360.81|360.61|360.56|360.46|5
1627503600000|2021-07-28 20:20:00|360.76||360.81||360.81||360.76||2
1627503900000|2021-07-28 20:25:00|360.86|360.71|361.01|360.76|361.01|360.76|360.86|360.71|5
1627504200000|2021-07-28 20:30:00|360.96||361.01||361.01||360.96||0
1627504500000|2021-07-28 20:35:00|360.96|360.81|361.01|360.76|361.01|360.81|360.91|360.76|1
1627504800000|2021-07-28 20:40:00|360.91|360.81|361.06|360.81|361.06|360.81|360.91|360.76|10
1627505100000|2021-07-28 20:45:00|361.01|360.76|361.01|360.81|361.01|360.81|360.96|360.76|5
1627505400000|2021-07-28 20:50:00|||||||||1
1627505700000|2021-07-28 20:55:00|360.96||361.01||361.01||360.96||15
1627506000000|2021-07-28 21:00:00|361.21||361.21||361.21||361.21||0
1627506600000|2021-07-28 21:10:00|361.36|360.76|361.36|360.76|361.36|360.76|361.36|360.76|0
1627506900000|2021-07-28 21:15:00|361.26|360.66|361.36|360.76|361.36|360.76|361.26|360.66|0
1627507200000|2021-07-28 21:20:00|361.26|360.66|361.36|360.76|361.36|360.76|361.26|360.66|0
1627507500000|2021-07-28 21:25:00|361.26|360.66|361.36|360.76|361.36|360.76|361.26|360.66|0
1627507800000|2021-07-28 21:30:00|361.26|360.66|361.26|360.66|361.36|360.76|361.26|360.66|0
1627508100000|2021-07-28 21:35:00|361.36|360.76|361.36|360.76|361.36|360.76|361.36|360.76|0
1627508400000|2021-07-28 21:40:00|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1627508700000|2021-07-28 21:45:00|361.36|360.76|361.26|360.66|361.36|360.76|361.26|360.66|0
1627509000000|2021-07-28 21:50:00|361.36|360.76|361.36|360.76|361.36|360.76|361.36|360.76|0
1627509600000|2021-07-28 22:00:00|361.46|360.86|361.36|360.76|361.46|360.86|361.36|360.76|0
1627510200000|2021-07-28 22:10:00|361.46|360.86|361.36|360.76|361.46|360.86|361.36|360.76|0
1627510500000|2021-07-28 22:15:00|361.46|360.86|361.36|360.76|361.46|360.86|361.36|360.76|0
1627511100000|2021-07-28 22:25:00|361.46|360.86|361.46|360.86|361.46|360.86|361.36|360.76|0
1627511400000|2021-07-28 22:30:00|361.36|360.76|361.36|360.76|361.46|360.86|361.36|360.76|0
1627511700000|2021-07-28 22:35:00|361.26|360.66|361.36|360.76|361.36|360.76|361.26|360.66|0
1627512000000|2021-07-28 22:40:00|361.26|360.66|361.26|360.66|361.36|360.76|361.26|360.66|0
1627512300000|2021-07-28 22:45:00|361.36|360.76|361.26|360.66|361.36|360.76|361.26|360.66|0
1627512600000|2021-07-28 22:50:00|361.36|360.76|361.36|360.76|361.36|360.76|361.36|360.76|0
1627513200000|2021-07-28 23:00:00|361.46|360.86|361.26|360.66|361.46|360.86|361.26|360.66|0
1627513500000|2021-07-28 23:05:00|361.36|360.76|361.36|360.76|361.36|360.76|361.26|360.66|0
1627513800000|2021-07-28 23:10:00|361.26|360.66|361.26|360.66|361.36|360.76|361.26|360.66|0
1627514400000|2021-07-28 23:20:00|361.36|360.76|361.36|360.76|361.36|360.76|361.26|360.66|0
1627514700000|2021-07-28 23:25:00|361.26|360.66|361.36|360.76|361.36|360.76|361.26|360.66|0
1627515600000|2021-07-28 23:40:00|361.46|360.86|361.46|360.86|361.46|360.86|361.46|360.86|0
1627515900000|2021-07-28 23:45:00|361.36|360.76|361.36|360.76|361.46|360.86|361.36|360.76|0
1627516200000|2021-07-28 23:50:00|361.46|360.86|361.36|360.76|361.46|360.86|361.36|360.76|0
1627516500000|2021-07-28 23:55:00|361.46|360.86|361.46|360.86|361.46|360.86|361.36|360.76|0
1627516800000|2021-07-29 00:00:00|361.36|360.76|361.36|360.76|361.46|360.86|361.26|360.66|0
1627517100000|2021-07-29 00:05:00|361.26|360.66|361.16|360.56|361.36|360.76|361.16|360.56|0
1627517400000|2021-07-29 00:10:00|361.06|360.46|361.16|360.56|361.26|360.66|361.06|360.46|0
1627517700000|2021-07-29 00:15:00|361.26|360.66|361.16|360.56|361.26|360.66|361.16|360.56|0
1627518000000|2021-07-29 00:20:00|361.26|360.66|361.16|360.56|361.26|360.66|361.16|360.56|0
1627518300000|2021-07-29 00:25:00|361.06|360.46|361.06|360.46|361.16|360.56|361.06|360.46|0
1627518600000|2021-07-29 00:30:00|361.16|360.56|360.46|360.26|361.86|361.66|360.21|359.96|887
1627518900000|2021-07-29 00:35:00|360.51|360.31|361.21|360.91|361.21|361.01|360.46|360.31|1338
1627519200000|2021-07-29 00:40:00|361.16|360.81|361.76|361.51|361.81|361.61|360.96|360.76|735
1627519500000|2021-07-29 00:45:00|361.71|361.56|361.96|361.71|362.26|362.11|361.51|361.36|615
1627519800000|2021-07-29 00:50:00|362.01|361.76|362.56|362.36|362.56|362.36|361.91|361.71|494
1627520100000|2021-07-29 00:55:00|362.51|362.41|362.56|362.41|362.66|362.51|362.06|361.91|427
1627520400000|2021-07-29 01:00:00|362.66|362.46|362.11|361.96|362.66|362.46|361.61|361.46|1139
1627520700000|2021-07-29 01:05:00|362.16|362.01|361.86|361.66|362.36|362.21|361.86|361.66|507
1627521000000|2021-07-29 01:10:00|361.81|361.71|361.66|361.51|362.11|361.96|361.61|361.46|862
1627521300000|2021-07-29 01:15:00|361.71|361.56|361.96|361.81|362.01|361.81|361.46|361.31|438
1627521600000|2021-07-29 01:20:00|361.91|361.76|361.11|360.96|361.91|361.76|361.11|360.96|309
1627521900000|2021-07-29 01:25:00|361.06|360.91|361.21|361.06|361.21|361.06|360.71|360.51|303
1627522200000|2021-07-29 01:30:00|361.16|361.01|360.56|360.41|361.21|361.01|360.46|360.26|367
1627522500000|2021-07-29 01:35:00|360.61|360.46|360.76|360.61|361.21|361.01|360.61|360.46|200
1627522800000|2021-07-29 01:40:00|360.71|360.56|360.81|360.61|361.06|360.91|360.71|360.56|184
1627523100000|2021-07-29 01:45:00|360.86|360.66|361.01|360.81|361.16|360.96|360.76|360.61|366
1627523400000|2021-07-29 01:50:00|360.96|360.76|360.81|360.66|361.01|360.86|360.71|360.56|340
1627523700000|2021-07-29 01:55:00|360.76|360.61|360.36|360.16|360.91|360.76|360.36|360.16|535
1627524000000|2021-07-29 02:00:00|360.31|360.11|360.81|360.66|360.81|360.66|360.31|360.11|522
1627524300000|2021-07-29 02:05:00|360.76|360.61|360.61|360.46|360.76|360.61|360.46|360.26|162
1627524600000|2021-07-29 02:10:00|360.56|360.41|360.66|360.46|360.66|360.51|360.56|360.36|131
1627524900000|2021-07-29 02:15:00|360.61|360.41|360.31|360.11|360.66|360.46|360.26|360.11|138
1627525200000|2021-07-29 02:20:00|360.26|360.06|360.27|360.12|360.47|360.27|360.1|359.91|153
1627525500000|2021-07-29 02:25:00|360.22|360.07|360.32|360.17|360.37|360.22|360.07|359.92|107
1627525800000|2021-07-29 02:30:00|360.37|360.22|360.52|360.32|360.57|360.37|360.37|360.22|136
1627526100000|2021-07-29 02:35:00|360.47|360.27|361.07|360.92|361.22|361.07|360.47|360.27|790
1627526400000|2021-07-29 02:40:00|361.12|360.87|361.27|361.12|361.52|361.32|360.97|360.82|631
1627526700000|2021-07-29 02:45:00|361.32|361.17|361.22|361.02|361.47|361.32|361.22|361.02|358
1627527000000|2021-07-29 02:50:00|361.17|361.12|360.92|360.77|361.47|361.27|360.87|360.72|598
1627527300000|2021-07-29 02:55:00|360.87|360.72|361.27|361.07|361.37|361.22|360.87|360.72|414
1627527600000|2021-07-29 03:00:00|361.22|361.12|361.12|360.97|361.27|361.12|361.07|360.92|149
1627527900000|2021-07-29 03:05:00|361.17|361.02|361.32|361.17|361.52|361.32|361.12|360.97|399
1627528200000|2021-07-29 03:10:00|361.27|361.12|361.37|361.22|361.42|361.27|361.17|361.02|762
1627528500000|2021-07-29 03:15:00|361.42|361.17|361.32|361.17|361.42|361.22|361.32|361.12|96
1627528800000|2021-07-29 03:20:00|361.37|361.12|361.32|361.17|361.37|361.22|361.22|361.07|109
1627529100000|2021-07-29 03:25:00|361.27|361.12|361.27|361.07|361.37|361.22|361.17|361.02|86
1627529400000|2021-07-29 03:30:00|361.22|361.12|361.22|361.02|361.27|361.12|361.12|360.97|121
1627529700000|2021-07-29 03:35:00|361.17|361.07|361.27|361.12|361.32|361.12|361.17|360.97|214
1627530000000|2021-07-29 03:40:00|361.22|361.07|361.07|360.92|361.27|361.12|361.07|360.87|159
1627530300000|2021-07-29 03:45:00|361.12|360.97|361.27|361.07|361.32|361.12|360.92|360.77|163
1627530600000|2021-07-29 03:50:00|361.22|361.12|361.27|361.07|361.27|361.12|361.17|361.02|123
1627530900000|2021-07-29 03:55:00|361.22|361.02|361.22|361.07|361.22|361.07|361.12|360.92|80
1627531200000|2021-07-29 04:00:00|361.27|361.02|361.47|361.27|361.52|361.37|361.27|361.02|238
1627531500000|2021-07-29 04:05:00|361.52|361.32|361.37|361.17|361.52|361.37|361.27|361.07|177
1627531800000|2021-07-29 04:10:00|361.32|361.12|361.47|361.32|361.57|361.42|361.27|361.12|283
1627532100000|2021-07-29 04:15:00|361.52|361.27|361.52|361.37|361.62|361.47|361.42|361.22|114
1627532400000|2021-07-29 04:20:00|361.47|361.32|361.52|361.37|361.82|361.62|361.42|361.22|322
1627532700000|2021-07-29 04:25:00|361.47|361.32|361.52|361.37|361.57|361.42|361.27|361.12|216
1627533000000|2021-07-29 04:30:00|361.47|361.32|361.92|361.77|361.92|361.77|361.47|361.27|298
1627533300000|2021-07-29 04:35:00|361.82|361.72|361.62|361.47|361.87|361.77|361.57|361.37|332
1627533600000|2021-07-29 04:40:00|361.67|361.52|361.82|361.62|361.92|361.77|361.57|361.42|295
1627533900000|2021-07-29 04:45:00|361.87|361.67|361.87|361.67|361.92|361.77|361.72|361.57|305
1627534200000|2021-07-29 04:50:00|361.82|361.62|361.77|361.57|361.92|361.72|361.72|361.57|188
1627534500000|2021-07-29 04:55:00|361.72|361.52|361.62|361.42|361.72|361.52|361.52|361.37|103
1627534800000|2021-07-29 05:00:00|361.57|361.37|361.47|361.32|361.67|361.47|361.37|361.22|346
1627535100000|2021-07-29 05:05:00|361.52|361.37|362.07|361.92|362.12|361.92|361.42|361.27|506
1627535400000|2021-07-29 05:10:00|362.02|361.87|361.97|361.77|362.12|361.92|361.77|361.62|258
1627535700000|2021-07-29 05:15:00|362.02|361.82|362.27|362.12|362.32|362.17|361.92|361.72|536
1627536000000|2021-07-29 05:20:00|362.17|362.07|362.27|362.12|362.37|362.22|362.07|361.87|350
1627536300000|2021-07-29 05:25:00|362.32|362.07|362.47|362.32|362.47|362.32|362.27|362.07|217
1627536600000|2021-07-29 05:30:00|362.52|362.27|362.72|362.52|362.92|362.72|362.47|362.27|902
1627536900000|2021-07-29 05:35:00|362.67|362.47|362.72|362.52|362.82|362.67|362.62|362.47|216
1627537200000|2021-07-29 05:40:00|362.67|362.57|362.67|362.52|362.72|362.57|362.57|362.37|165
1627537500000|2021-07-29 05:45:00|362.62|362.47|362.42|362.22|362.67|362.52|362.42|362.22|132
1627537800000|2021-07-29 05:50:00|362.47|362.27|362.27|362.07|362.47|362.32|362.27|362.07|107
1627538100000|2021-07-29 05:55:00|362.22|362.12|362.27|362.12|362.42|362.22|362.12|361.97|118
1627538400000|2021-07-29 06:00:00|362.32|362.17|362.52|362.37|362.57|362.42|362.32|362.12|174
1627538700000|2021-07-29 06:05:00|362.57|362.42|362.52|362.37|362.62|362.42|362.37|362.22|145
1627539000000|2021-07-29 06:10:00|362.57|362.42|362.72|362.52|362.82|362.67|362.52|362.42|237
1627539300000|2021-07-29 06:15:00|362.67|362.47|362.72|362.52|362.72|362.52|362.57|362.42|201
1627539600000|2021-07-29 06:20:00|362.67|362.57|362.72|362.57|362.72|362.57|362.62|362.47|116
1627539900000|2021-07-29 06:25:00|362.67|362.52|362.82|362.62|362.92|362.77|362.57|362.42|396
1627540200000|2021-07-29 06:30:00|362.87|362.67|362.92|362.77|363.02|362.87|362.77|362.62|215
1627540500000|2021-07-29 06:35:00|362.97|362.82|362.87|362.67|363.02|362.87|362.77|362.62|135
1627540800000|2021-07-29 06:40:00|362.82|362.72|362.82|362.62|362.92|362.77|362.72|362.57|141
1627541100000|2021-07-29 06:45:00|362.77|362.67|362.82|362.67|362.92|362.72|362.72|362.57|158
1627541400000|2021-07-29 06:50:00|362.77|362.62|362.72|362.57|362.87|362.67|362.72|362.57|274
1627541700000|2021-07-29 06:55:00|362.77|362.62|362.47|362.27|362.82|362.67|362.37|362.22|370
1627542000000|2021-07-29 07:00:00|362.57|362.32|362.92|362.77|362.97|362.82|362.57|362.32|351
1627542300000|2021-07-29 07:05:00|362.87|362.72|362.92|362.72|362.97|362.82|362.77|362.57|269
1627542600000|2021-07-29 07:10:00|362.97|362.77|362.87|362.72|362.97|362.77|362.82|362.62|187
1627542900000|2021-07-29 07:15:00|362.82|362.67|362.92|362.72|362.97|362.77|362.82|362.67|441
1627543200000|2021-07-29 07:20:00|362.97|362.77|363.12|362.97|363.27|363.07|362.92|362.77|497
1627543500000|2021-07-29 07:25:00|363.17|362.92|363.12|362.92|363.22|363.07|362.97|362.82|670
1627543800000|2021-07-29 07:30:00|363.17|362.97|363.42|363.27|363.42|363.27|363.12|362.97|415
1627544100000|2021-07-29 07:35:00|363.37|363.22|363.17|363.02|363.42|363.27|363.02|362.82|774
1627544400000|2021-07-29 07:40:00|363.07|362.92|363.32|363.17|363.42|363.27|363.07|362.92|499
1627544700000|2021-07-29 07:45:00|363.27|363.12|363.37|363.17|363.47|363.32|363.22|363.02|507
1627545000000|2021-07-29 07:50:00|363.32|363.22|363.42|363.27|363.62|363.42|363.32|363.17|478
1627545300000|2021-07-29 07:55:00|363.37|363.22|363.37|363.22|363.42|363.27|363.17|362.97|360
1627545600000|2021-07-29 08:00:00|363.42|363.27|363.87|363.72|363.92|363.77|363.32|363.17|633
1627545900000|2021-07-29 08:05:00|363.92|363.62|363.57|363.42|363.92|363.77|363.52|363.37|472
1627546200000|2021-07-29 08:10:00|363.62|363.37|363.87|363.72|363.87|363.72|363.52|363.32|301
1627546500000|2021-07-29 08:15:00|363.82|363.67|363.82|363.67|364.02|363.87|363.82|363.67|385
1627546800000|2021-07-29 08:20:00|363.87|363.72|363.92|363.72|363.97|363.82|363.72|363.52|343
1627547100000|2021-07-29 08:25:00|363.87|363.77|363.92|363.77|363.97|363.82|363.62|363.47|462
1627547400000|2021-07-29 08:30:00|363.97|363.72|363.97|363.77|364.02|363.82|363.77|363.62|315
1627547700000|2021-07-29 08:35:00|363.92|363.82|364.07|363.92|364.12|363.97|363.82|363.67|235
1627548000000|2021-07-29 08:40:00|364.12|363.97|363.77|363.57|364.17|364.02|363.77|363.57|605
1627548300000|2021-07-29 08:45:00|363.72|363.62|363.17|362.97|363.77|363.62|363.12|362.97|479
1627548600000|2021-07-29 08:50:00|363.22|363.02|363.62|363.37|363.72|363.57|363.22|363.02|640
1627548900000|2021-07-29 08:55:00|363.67|363.42|363.92|363.72|363.92|363.77|363.57|363.42|601
1627549200000|2021-07-29 09:00:00|364.02|363.77|364.37|364.17|364.47|364.22|363.87|363.72|739
1627549500000|2021-07-29 09:05:00|364.32|364.22|364.37|364.17|364.42|364.27|364.12|363.97|612
1627549800000|2021-07-29 09:10:00|364.32|364.22|364.07|363.87|364.37|364.22|363.92|363.67|224
1627550100000|2021-07-29 09:15:00|364.02|363.67|363.82|363.57|364.37|363.87|363.62|363.47|156
1627550400000|2021-07-29 09:20:00|363.97|363.37|363.97|363.37|363.97|363.37|363.97|363.37|0
1627550700000|2021-07-29 09:25:00|363.87|363.27|363.97|363.37|363.97|363.37|363.87|363.27|7
1627551300000|2021-07-29 09:35:00|364.07|363.47|364.17|363.57|364.17|363.57|364.07|363.47|0
1627551600000|2021-07-29 09:40:00|364.07|363.47|364.17|363.57|364.17|363.57|364.07|363.47|0
1627552200000|2021-07-29 09:50:00|364.07|363.47|364.32|364.12|364.37|364.17|363.97|363.47|26
1627552500000|2021-07-29 09:55:00|364.37|364.22|364.37|364.17|364.47|364.22|364.37|364.17|2
1627552800000|2021-07-29 10:00:00|364.47|364.22|364.67|364.47|364.72|364.57|364.37|364.22|48
1627553100000|2021-07-29 10:05:00|364.62|364.52|364.67|364.47|364.72|364.57|364.62|364.47|32
1627553400000|2021-07-29 10:10:00|364.72|364.52|364.77|364.57|364.77|364.57|364.72|364.47|3
1627553700000|2021-07-29 10:15:00|364.72|364.72|364.87|364.67|364.87|364.72|364.72|364.67|11
1627554000000|2021-07-29 10:20:00|364.82|364.62|364.82|364.62|364.87|364.72|364.72|364.57|21
1627554300000|2021-07-29 10:25:00|364.77|364.57|364.82|364.62|364.82|364.62|364.77|364.57|6
1627554600000|2021-07-29 10:30:00|364.87|364.67|364.87|364.67|364.87|364.72|364.82|364.62|30
1627554900000|2021-07-29 10:35:00|364.82|364.62|364.77|364.57|364.82|364.67|364.77|364.57|14
1627555200000|2021-07-29 10:40:00|364.82|364.52|364.77|364.62|364.82|364.67|364.72|364.52|148
1627555500000|2021-07-29 10:45:00|364.62|364.52|364.42|364.17|364.67|364.52|364.27|364.12|115
1627555800000|2021-07-29 10:50:00|364.37|364.27|364.42|364.27|364.42|364.27|364.37|364.17|14
1627556100000|2021-07-29 10:55:00|364.52|364.32|364.72|364.52|364.72|364.57|364.52|364.32|7
1627556400000|2021-07-29 11:00:00|364.67|364.57|364.72|364.57|364.72|364.57|364.67|364.47|1
1627556700000|2021-07-29 11:05:00|364.77|364.62|364.62|364.42|364.77|364.62|364.62|364.42|15
1627557000000|2021-07-29 11:10:00|364.72|364.47|364.52|364.27|364.72|364.47|364.42|364.27|53
1627557300000|2021-07-29 11:15:00|364.47|364.32|364.47|364.32|364.52|364.32|364.47|364.27|0
1627557600000|2021-07-29 11:20:00|364.52|364.27|364.37|364.12|364.52|364.27|364.32|364.12|15
1627557900000|2021-07-29 11:25:00|364.32|364.07|364.17|363.97|364.32|364.07|364.17|363.97|19
1627558200000|2021-07-29 11:30:00|364.12||364.17||364.22||364.12||4
1627558500000|2021-07-29 11:35:00|364.22|364.07|364.22|364.02|364.27|364.07|364.17|364.02|4
1627558800000|2021-07-29 11:40:00|364.17|364.07|364.32|364.12|364.32|364.12|364.17|364.07|0
1627559100000|2021-07-29 11:45:00|364.27|364.07|364.27|364.07|364.32|364.07|364.27|364.07|2
1627559400000|2021-07-29 11:50:00|364.22||364.27||364.32||364.22||2
1627559700000|2021-07-29 11:55:00|364.22|364.12|364.32|364.17|364.32|364.17|364.22|364.12|1
1627560000000|2021-07-29 12:00:00||364.12||364.17||364.17||364.12|1
1627560300000|2021-07-29 12:05:00|364.42||364.42||364.42||364.37||20
1627560900000|2021-07-29 12:15:00|364.37|364.12|364.37|364.12|364.37|364.12|364.37|364.12|1
1627561200000|2021-07-29 12:20:00||364.17||364.17||364.17||364.17|1
1627561500000|2021-07-29 12:25:00|364.42|364.12|364.47|364.12|364.47|364.12|364.42|364.12|0
1627561800000|2021-07-29 12:30:00|364.52|364.37|364.27|364.02|364.57|364.37|364.27|364.02|6
1627562100000|2021-07-29 12:35:00|364.22|363.97|364.27|363.97|364.27|363.97|364.22|363.97|6
1627562400000|2021-07-29 12:40:00|364.22||364.22||364.22||364.22||0
1627562700000|2021-07-29 12:45:00|364.27|364.17|364.27|363.97|364.32|364.17|364.22|363.97|5
1627563000000|2021-07-29 12:50:00|364.32|364.02|364.47|364.17|364.47|364.17|364.32|364.02|12
1627563300000|2021-07-29 12:55:00|364.52||364.52||364.52||364.47||13
1627563600000|2021-07-29 13:00:00|364.57||364.67||364.67||364.57||12
1627563900000|2021-07-29 13:05:00|364.72|364.22|364.62|364.42|364.77|364.42|364.62|364.22|15
1627564200000|2021-07-29 13:10:00|364.67|364.47|364.72|364.52|364.77|364.52|364.67|364.47|11
1627564500000|2021-07-29 13:15:00|364.77|364.57|364.77|364.57|364.82|364.67|364.77|364.57|20
1627564800000|2021-07-29 13:20:00|364.67|364.52|364.57|364.37|364.67|364.57|364.57|364.37|16
1627565100000|2021-07-29 13:25:00|||||||||12
1627565400000|2021-07-29 13:30:00|364.62|364.32|364.32|364.02|364.67|364.37|364.22|364.02|65
1627565700000|2021-07-29 13:35:00|364.22|364.07|364.67|364.47|364.77|364.47|364.22|364.07|33
1627566000000|2021-07-29 13:40:00|364.77|364.52|364.42|364.22|364.82|364.57|364.42|364.22|81
1627566300000|2021-07-29 13:45:00|364.37|364.17|364.47|364.27|364.47|364.27|364.27|364.12|53
1627566600000|2021-07-29 13:50:00|364.42|364.32|364.17|364.02|364.52|364.32|364.17|364.02|30
1627566900000|2021-07-29 13:55:00|364.22|364.07|364.37|364.17|364.42|364.17|364.22|364.07|12
1627567200000|2021-07-29 14:00:00||364.12||364.12||364.17||364.07|10
1627567500000|2021-07-29 14:05:00|364.27|364.07|364.22|364.07|364.37|364.17|364.22|364.02|15
1627567800000|2021-07-29 14:10:00|364.27|364.02|364.37|364.12|364.37|364.12|364.17|364.02|13
1627568100000|2021-07-29 14:15:00|364.42|364.17|364.47|364.27|364.52|364.32|364.37|364.17|32
1627568400000|2021-07-29 14:20:00|364.42|364.22|364.42|364.17|364.47|364.22|364.37|364.12|13
1627569000000|2021-07-29 14:30:00|364.37||364.42||364.42||364.37||2
1627569300000|2021-07-29 14:35:00|364.47||364.52||364.52||364.42||3
1627569600000|2021-07-29 14:40:00|364.57|364.32|364.57|364.37|364.77|364.62|364.57|364.32|57
1627569900000|2021-07-29 14:45:00|364.67|364.42|364.62|364.37|364.67|364.42|364.52|364.32|3
1627570200000|2021-07-29 14:50:00|364.57|364.32|364.57|364.32|364.67|364.42|364.47|364.27|38
1627570500000|2021-07-29 14:55:00||364.27||364.27||364.32||364.22|7
1627571100000|2021-07-29 15:05:00||364.32||364.32||364.32||364.32|7
1627571700000|2021-07-29 15:15:00|||||||||3
1627572000000|2021-07-29 15:20:00|364.52|364.37|364.62|364.37|364.62|364.37|364.52|364.37|2
1627572300000|2021-07-29 15:25:00|364.57|364.32|364.42|364.22|364.57|364.37|364.42|364.22|37
1627572600000|2021-07-29 15:30:00|364.47|364.32|364.42|364.22|364.47|364.32|364.32|364.17|30
1627572900000|2021-07-29 15:35:00|364.37|364.17|364.37|364.17|364.42|364.17|364.37|364.17|5
1627573200000|2021-07-29 15:40:00|364.42||364.42||364.42||364.42||0
1627573800000|2021-07-29 15:50:00|364.47|364.22|364.37|364.07|364.47|364.27|364.32|364.07|18
1627574100000|2021-07-29 15:55:00||364.17||364.12||364.17||364.12|9
1627574400000|2021-07-29 16:00:00|364.32|364.17|364.37|364.17|364.37|364.17|364.32|364.12|0
1627574700000|2021-07-29 16:05:00|364.42|364.27|364.42|364.17|364.42|364.27|364.37|364.17|5
1627575000000|2021-07-29 16:10:00|364.47||364.37||364.47||364.32||7
1627575300000|2021-07-29 16:15:00|364.42||364.47||364.47||364.42||7
1627575600000|2021-07-29 16:20:00|364.42||364.42||364.52||364.42||2
1627576200000|2021-07-29 16:30:00|364.37||364.37||364.37||364.37||0
1627576500000|2021-07-29 16:35:00|364.32|364.12|364.27|364.12|364.32|364.12|364.27|364.12|5
1627576800000|2021-07-29 16:40:00|364.22|364.07|364.02|363.82|364.22|364.07|364.02|363.82|13
1627577100000|2021-07-29 16:45:00|363.97|363.77|363.92|363.77|363.97|363.77|363.92|363.77|0
1627577400000|2021-07-29 16:50:00|364.02|363.82|363.92|363.77|364.02|363.82|363.92|363.77|8
1627577700000|2021-07-29 16:55:00|364.02||364.02||364.02||363.97||12
1627578000000|2021-07-29 17:00:00|364.12||364.22||364.22||364.12||2
1627578600000|2021-07-29 17:10:00|364.27||364.42||364.42||364.22||14
1627578900000|2021-07-29 17:15:00|364.47||364.52||364.57||364.47||8
1627579200000|2021-07-29 17:20:00|364.07|363.82|364.47|363.97|364.52|363.97|364.07|363.82|52
1627579800000|2021-07-29 17:30:00|364.52|364.22|364.52|364.17|364.52|364.22|364.52|364.17|4
1627580100000|2021-07-29 17:35:00|364.57|364.27|364.62|364.32|364.62|364.37|364.57|364.27|11
1627580400000|2021-07-29 17:40:00|364.57|364.37|364.52|364.37|364.57|364.37|364.52|364.32|3
1627580700000|2021-07-29 17:45:00|364.57|364.47|364.77|364.52|364.77|364.57|364.57|364.42|38
1627581000000|2021-07-29 17:50:00||364.47||364.47||364.52||364.47|7
1627581300000|2021-07-29 17:55:00|364.72|364.42|364.72|364.47|364.72|364.57|364.72|364.42|11
1627581600000|2021-07-29 18:00:00||364.52||364.47||364.52||364.47|1
1627581900000|2021-07-29 18:05:00|364.67|364.57|364.67|364.47|364.67|364.57|364.67|364.42|10
1627582200000|2021-07-29 18:10:00||364.52||364.52||364.52||364.47|4
1627582500000|2021-07-29 18:15:00|364.62|364.47|364.62|364.42|364.62|364.52|364.57|364.42|7
1627582800000|2021-07-29 18:20:00|364.57|364.47|364.62|364.42|364.62|364.47|364.57|364.42|21
1627583100000|2021-07-29 18:25:00|364.67|364.47|364.67|364.47|364.67|364.47|364.62|364.42|2
1627583400000|2021-07-29 18:30:00|364.72|364.52|364.67|364.47|364.72|364.57|364.67|364.47|12
1627583700000|2021-07-29 18:35:00|364.62|364.52|364.57|364.42|364.62|364.52|364.57|364.42|7
1627584000000|2021-07-29 18:40:00|364.62|364.47|364.62|364.42|364.62|364.47|364.57|364.42|7
1627584300000|2021-07-29 18:45:00|364.57|364.47|364.67|364.52|364.67|364.52|364.57|364.42|20
1627584600000|2021-07-29 18:50:00|364.72|364.57|364.57|364.42|364.77|364.62|364.57|364.42|16
1627584900000|2021-07-29 18:55:00|364.62|364.47|364.62|364.42|364.62|364.47|364.57|364.42|20
1627585200000|2021-07-29 19:00:00|364.57||364.57||364.57||364.57||15
1627585500000|2021-07-29 19:05:00|364.62|364.47|364.62|364.42|364.62|364.47|364.62|364.42|6
1627585800000|2021-07-29 19:10:00|364.57|364.47|364.37|364.17|364.57|364.47|364.37|364.17|79
1627586100000|2021-07-29 19:15:00|364.32|364.12|364.22|364.07|364.32|364.12|364.22|364.07|16
1627586400000|2021-07-29 19:20:00|364.17|364.02|364.22|364.02|364.22|364.02|364.12|363.97|23
1627586700000|2021-07-29 19:25:00|364.17|364.07|364.17|364.02|364.27|364.12|364.17|364.02|14
1627587000000|2021-07-29 19:30:00|364.22|364.07|364.22|364.07|364.27|364.07|364.17|364.07|6
1627587300000|2021-07-29 19:35:00|364.27|364.12|364.37|364.17|364.37|364.17|364.27|364.12|8
1627587600000|2021-07-29 19:40:00|364.42||364.42||364.42||364.37||5
1627587900000|2021-07-29 19:45:00|364.37|364.12|364.27|364.12|364.42|364.12|364.22|364.07|10
1627588200000|2021-07-29 19:50:00|364.22|364.07|364.42|364.22|364.42|364.22|364.17|364.02|25
1627588500000|2021-07-29 19:55:00|364.37|364.17|364.37|364.22|364.42|364.27|364.27|364.07|46
1627588800000|2021-07-29 20:00:00|364.42|364.27|364.52|364.32|364.52|364.32|364.42|364.27|40
1627589100000|2021-07-29 20:05:00|364.47|364.27|364.47|364.27|364.52|364.32|364.47|364.27|7
1627589400000|2021-07-29 20:10:00|364.42|364.22|364.42|364.27|364.47|364.27|364.37|364.22|8
1627589700000|2021-07-29 20:15:00|364.47|364.32|364.47|364.32|364.52|364.32|364.47|364.27|29
1627590000000|2021-07-29 20:20:00|364.52|364.27|364.32|364.12|364.52|364.27|364.32|364.12|2
1627590300000|2021-07-29 20:25:00|364.27|364.07|364.32|364.12|364.32|364.12|364.17|364.02|6
1627590600000|2021-07-29 20:30:00|364.27|364.07|364.07|363.87|364.27|364.07|364.07|363.87|4
1627590900000|2021-07-29 20:35:00|364.17|363.92|364.17|363.97|364.22|363.97|364.12|363.92|13
1627591200000|2021-07-29 20:40:00|364.12|363.92|364.07|363.82|364.12|363.92|363.97|363.77|9
1627591500000|2021-07-29 20:45:00|364.02|363.87|364.07|363.82|364.07|363.87|364.02|363.82|2
1627591800000|2021-07-29 20:50:00|364.17|363.87|364.07|363.92|364.22|363.97|364.07|363.82|1
1627592100000|2021-07-29 20:55:00|364.02|363.87|363.92|363.77|364.02|363.87|363.92|363.77|4
1627592700000|2021-07-29 21:05:00|||||||||1
1627593000000|2021-07-29 21:10:00|364.17|363.57|364.17|363.57|364.17|363.57|364.17|363.57|0
1627593600000|2021-07-29 21:20:00|364.07|363.47|364.07|363.47|364.17|363.57|364.07|363.47|0
1627593900000|2021-07-29 21:25:00|364.17|363.57|364.07|363.47|364.17|363.57|364.07|363.47|0
1627595100000|2021-07-29 21:45:00|363.97|363.37|363.97|363.37|364.07|363.47|363.97|363.37|0
1627595700000|2021-07-29 21:55:00|363.87|363.27|363.87|363.27|363.87|363.27|363.87|363.27|0
1627596000000|2021-07-29 22:00:00|363.97|363.37|364.07|363.47|364.07|363.47|363.97|363.37|0
1627596300000|2021-07-29 22:05:00|364.17|363.57|364.17|363.57|364.17|363.57|364.07|363.47|0
1627596600000|2021-07-29 22:10:00|364.07|363.47|364.17|363.57|364.17|363.57|364.07|363.47|0
1627597200000|2021-07-29 22:20:00|364.07|363.47|364.07|363.47|364.17|363.57|364.07|363.47|0
1627597500000|2021-07-29 22:25:00|364.17|363.57|364.07|363.47|364.17|363.57|364.07|363.47|0
1627597800000|2021-07-29 22:30:00|363.97|363.37|363.97|363.37|363.97|363.37|363.97|363.37|0
1627598100000|2021-07-29 22:35:00|364.07|363.47|363.97|363.37|364.07|363.47|363.97|363.37|0
1627598400000|2021-07-29 22:40:00|363.87|363.27|363.97|363.37|363.97|363.37|363.87|363.27|0
1627599300000|2021-07-29 22:55:00|363.87|363.27|363.97|363.37|363.97|363.37|363.87|363.27|0
1627599600000|2021-07-29 23:00:00|364.07|363.47|363.87|363.27|364.07|363.47|363.87|363.27|0
1627599900000|2021-07-29 23:05:00|363.97|363.37|363.77|363.17|363.97|363.37|363.77|363.17|0
1627600200000|2021-07-29 23:10:00|363.67|363.07|363.77|363.17|363.87|363.27|363.67|363.07|0
1627600500000|2021-07-29 23:15:00|363.87|363.27|363.77|363.17|363.87|363.27|363.77|363.17|0
1627600800000|2021-07-29 23:20:00|363.87|363.27|363.77|363.17|363.87|363.27|363.77|363.17|0
1627601100000|2021-07-29 23:25:00|363.67|363.07|363.77|363.17|363.77|363.17|363.67|363.07|0
1627601700000|2021-07-29 23:35:00|363.87|363.27|363.77|363.17|363.87|363.27|363.77|363.17|0
1627602000000|2021-07-29 23:40:00|363.67|363.07|363.67|363.07|363.67|363.07|363.57|362.97|0
1627602300000|2021-07-29 23:45:00|363.57|362.97|363.57|362.97|363.67|363.07|363.57|362.97|0
1627602600000|2021-07-29 23:50:00|363.47|362.87|363.37|362.77|363.57|362.97|363.27|362.67|0
1627602900000|2021-07-29 23:55:00|363.27|362.67|363.37|362.77|363.37|362.77|363.27|362.67|0
1627603200000|2021-07-30 00:00:00|363.27|362.67|362.97|362.37|363.37|362.77|362.97|362.37|0
1627603500000|2021-07-30 00:05:00|363.07|362.47|363.17|362.57|363.17|362.57|362.97|362.37|0
1627603800000|2021-07-30 00:10:00|363.27|362.67|363.47|362.87|363.47|362.87|363.17|362.57|0
1627604100000|2021-07-30 00:15:00|363.57|362.97|363.47|362.87|363.57|362.97|363.37|362.77|0
1627604400000|2021-07-30 00:20:00|363.37|362.77|363.37|362.77|363.47|362.87|363.37|362.77|0
1627604700000|2021-07-30 00:25:00|363.27|362.67|363.47|362.87|363.47|362.87|363.27|362.67|0
1627605000000|2021-07-30 00:30:00|362.87|362.67|363.02|362.82|363.32|363.12|362.57|362.42|911
1627605300000|2021-07-30 00:35:00|362.97|362.87|362.72|362.52|363.07|362.87|362.52|362.32|459
1627605600000|2021-07-30 00:40:00|362.67|362.47|362.97|362.82|363.02|362.87|362.62|362.47|293
1627605900000|2021-07-30 00:45:00|363.02|362.87|363.07|362.87|363.22|363.07|362.67|362.47|430
1627606200000|2021-07-30 00:50:00|363.02|362.92|363.07|362.92|363.27|363.12|362.92|362.77|378
1627606500000|2021-07-30 00:55:00|363.02|362.87|362.92|362.72|363.22|363.02|362.72|362.57|231
1627606800000|2021-07-30 01:00:00|363.07|362.87|364.32|364.07|364.42|364.27|363.07|362.87|1081
1627607100000|2021-07-30 01:05:00|364.27|364.12|364.62|364.47|364.67|364.47|364.22|364.02|459
1627607400000|2021-07-30 01:10:00|364.57|364.42|364.12|363.92|364.72|364.52|364.07|363.92|520
1627607700000|2021-07-30 01:15:00|364.07|363.87|364.02|363.87|364.27|364.12|363.92|363.77|221
1627608000000|2021-07-30 01:20:00|364.07|363.92|363.87|363.72|364.07|363.92|363.67|363.52|327
1627608300000|2021-07-30 01:25:00|363.82|363.67|362.97|362.77|363.87|363.72|362.92|362.72|410
1627608600000|2021-07-30 01:30:00|363.07|362.82|363.67|363.47|363.87|363.67|363.07|362.82|388
1627608900000|2021-07-30 01:35:00|363.62|363.42|364.17|363.97|364.22|364.02|363.57|363.42|304
1627609200000|2021-07-30 01:40:00|364.12|364.02|364.27|364.12|364.27|364.12|364.12|363.92|227
1627609500000|2021-07-30 01:45:00|364.32|364.17|364.17|363.97|364.37|364.17|364.12|363.92|189
1627609800000|2021-07-30 01:50:00|364.22|364.02|364.67|364.52|364.87|364.72|364.17|363.97|385
1627610100000|2021-07-30 01:55:00|364.72|364.57|364.57|364.37|364.77|364.62|364.57|364.37|158
1627610400000|2021-07-30 02:00:00|364.52|364.32|364.97|364.82|365.02|364.82|364.47|364.32|357
1627610700000|2021-07-30 02:05:00|365.02|364.77|365.12|364.97|365.27|365.07|364.92|364.77|276
1627611000000|2021-07-30 02:10:00|365.07|364.92|365.27|365.12|365.37|365.22|365.07|364.87|348
1627611300000|2021-07-30 02:15:00|365.22|365.07|365.42|365.27|365.47|365.27|365.22|365.07|244
1627611600000|2021-07-30 02:20:00|365.47|365.32|365.37|365.22|365.77|365.62|365.37|365.17|394
1627611900000|2021-07-30 02:25:00|365.42|365.27|365.27|365.12|365.42|365.27|365.17|364.97|255
1627612200000|2021-07-30 02:30:00|365.32|365.17|365.27|365.12|365.52|365.32|365.27|365.07|264
1627612500000|2021-07-30 02:35:00|365.32|365.07|364.97|364.82|365.32|365.12|364.82|364.67|262
1627612800000|2021-07-30 02:40:00|365.02|364.87|365.22|365.07|365.22|365.07|364.97|364.82|179
1627613100000|2021-07-30 02:45:00|365.27|365.12|365.02|364.87|365.27|365.12|364.97|364.77|178
1627613400000|2021-07-30 02:50:00|365.07|364.92|365.27|365.07|365.32|365.12|365.02|364.87|242
1627613700000|2021-07-30 02:55:00|365.32|365.12|365.37|365.22|365.37|365.22|365.32|365.12|102
1627614000000|2021-07-30 03:00:00|365.42|365.27|365.77|365.62|365.87|365.72|365.42|365.27|356
1627614300000|2021-07-30 03:05:00|365.82|365.67|365.72|365.52|365.97|365.77|365.72|365.47|242
1627614600000|2021-07-30 03:10:00|365.67|365.47|365.87|365.67|366.02|365.82|365.62|365.47|156
1627614900000|2021-07-30 03:15:00|365.92|365.72|365.72|365.52|365.97|365.82|365.67|365.52|153
1627615200000|2021-07-30 03:20:00|365.67|365.47|365.67|365.47|365.77|365.62|365.62|365.47|156
1627615500000|2021-07-30 03:25:00|365.62|365.52|365.27|365.07|365.72|365.57|365.22|365.02|205
1627615800000|2021-07-30 03:30:00|365.22|365.02|365.57|365.37|365.77|365.57|365.12|364.97|264
1627616100000|2021-07-30 03:35:00|365.52|365.42|365.32|365.12|365.62|365.42|365.22|365.02|148
1627616400000|2021-07-30 03:40:00|365.27|365.07|365.12|364.97|365.27|365.07|365.02|364.87|172
1627616700000|2021-07-30 03:45:00|365.17|365.02|365.22|365.07|365.37|365.17|365.12|364.97|137
1627617000000|2021-07-30 03:50:00|365.27|365.02|365.12|364.97|365.27|365.07|365.12|364.97|175
1627617300000|2021-07-30 03:55:00|365.07|364.92|365.17|365.02|365.22|365.07|365.02|364.82|105
1627617600000|2021-07-30 04:00:00|365.22|365.07|365.62|365.47|365.72|365.52|365.17|364.97|371
1627617900000|2021-07-30 04:05:00|365.67|365.52|365.62|365.47|365.67|365.52|365.47|365.32|240
1627618200000|2021-07-30 04:10:00|365.57|365.42|365.62|365.47|365.77|365.57|365.52|365.37|225
1627618500000|2021-07-30 04:15:00|365.67|365.52|365.87|365.67|365.87|365.72|365.67|365.52|222
1627618800000|2021-07-30 04:20:00|365.82|365.72|365.92|365.72|365.92|365.77|365.67|365.47|312
1627619100000|2021-07-30 04:25:00|365.87|365.77|365.92|365.72|366.02|365.87|365.87|365.67|158
1627619400000|2021-07-30 04:30:00|365.87|365.77|365.82|365.67|366.02|365.82|365.82|365.67|326
1627619700000|2021-07-30 04:35:00|365.87|365.72|366.07|365.92|366.07|365.92|365.87|365.72|161
1627620000000|2021-07-30 04:40:00|366.02|365.87|365.92|365.72|366.12|365.97|365.87|365.72|201
1627620300000|2021-07-30 04:45:00|365.97|365.77|365.82|365.67|366.02|365.82|365.72|365.57|284
1627620600000|2021-07-30 04:50:00|365.87|365.72|365.67|365.47|365.97|365.77|365.52|365.32|244
1627620900000|2021-07-30 04:55:00|365.62|365.52|365.32|365.17|365.77|365.62|365.27|365.12|207
1627621200000|2021-07-30 05:00:00|365.27|365.07|365.07|364.92|365.27|365.07|364.77|364.57|368
1627621500000|2021-07-30 05:05:00|365.12|364.97|364.97|364.82|365.32|365.17|364.97|364.77|230
1627621800000|2021-07-30 05:10:00|365.02|364.87|365.17|364.97|365.17|364.97|364.87|364.72|145
1627622100000|2021-07-30 05:15:00|365.12|365.02|364.97|364.77|365.22|365.07|364.92|364.72|359
1627622400000|2021-07-30 05:20:00|364.92|364.72|364.77|364.62|365.02|364.87|364.57|364.42|276
1627622700000|2021-07-30 05:25:00|364.72|364.57|364.97|364.82|365.07|364.92|364.72|364.57|108
1627623000000|2021-07-30 05:30:00|365.02|364.87|365.12|364.92|365.12|364.97|364.97|364.82|82
1627623300000|2021-07-30 05:35:00|365.32|364.97|365.27|365.07|365.37|365.22|365.17|364.97|264
1627623600000|2021-07-30 05:40:00|365.22|365.02|365.32|365.12|365.32|365.12|364.97|364.82|119
1627623900000|2021-07-30 05:45:00|365.27|365.17|365.27|365.12|365.42|365.27|365.22|365.07|128
1627624200000|2021-07-30 05:50:00|365.22|365.07|365.22|365.07|365.32|365.17|365.17|365.02|62
1627624500000|2021-07-30 05:55:00|365.27|365.02|364.82|364.67|365.27|365.07|364.82|364.67|202
1627624800000|2021-07-30 06:00:00|364.87|364.72|365.22|365.07|365.27|365.07|364.77|364.62|225
1627625100000|2021-07-30 06:05:00|365.27|365.12|365.27|365.07|365.42|365.22|365.22|365.07|95
1627625400000|2021-07-30 06:10:00|365.22|365.12|365.27|365.07|365.32|365.17|365.07|364.92|338
1627625700000|2021-07-30 06:15:00|365.22|365.02|365.07|364.92|365.32|365.17|364.97|364.82|399
1627626000000|2021-07-30 06:20:00|365.12|364.97|365.27|365.12|365.27|365.12|365.07|364.87|328
1627626300000|2021-07-30 06:25:00|365.22|365.07|365.12|364.92|365.32|365.17|365.02|364.87|303
1627626600000|2021-07-30 06:30:00|365.07|364.97|365.12|364.92|365.22|365.07|364.92|364.72|303
1627626900000|2021-07-30 06:35:00|365.07|364.87|365.22|365.07|365.32|365.12|365.02|364.82|273
1627627200000|2021-07-30 06:40:00|365.17|365.02|365.27|365.12|365.32|365.17|365.17|365.02|227
1627627500000|2021-07-30 06:45:00|365.22|365.07|365.32|365.12|365.32|365.12|365.07|364.92|175
1627627800000|2021-07-30 06:50:00|365.27|365.07|365.12|364.92|365.37|365.17|365.02|364.87|481
1627628100000|2021-07-30 06:55:00|365.07|364.87|365.22|365.07|365.27|365.07|365.02|364.82|163
1627628400000|2021-07-30 07:00:00|365.27|365.12|365.47|365.27|365.67|365.47|365.22|365.07|213
1627628700000|2021-07-30 07:05:00|365.52|365.32|365.57|365.37|365.67|365.47|365.37|365.22|159
1627629000000|2021-07-30 07:10:00|365.52|365.42|365.77|365.62|365.82|365.67|365.52|365.37|466
1627629300000|2021-07-30 07:15:00|365.72|365.57|365.87|365.67|365.97|365.82|365.67|365.52|355
1627629600000|2021-07-30 07:20:00|365.82|365.72|365.62|365.47|365.92|365.72|365.52|365.37|148
1627629900000|2021-07-30 07:25:00|365.57|365.42|365.42|365.22|365.77|365.62|365.32|365.12|410
1627630200000|2021-07-30 07:30:00|365.37|365.27|365.57|365.42|365.62|365.47|365.22|365.07|188
1627630500000|2021-07-30 07:35:00|365.62|365.47|365.52|365.32|365.72|365.57|365.37|365.17|488
1627630800000|2021-07-30 07:40:00|365.47|365.27|365.02|364.87|365.47|365.27|364.97|364.82|389
1627631100000|2021-07-30 07:45:00|364.97|364.77|365.52|365.32|365.57|365.32|364.92|364.77|616
1627631400000|2021-07-30 07:50:00|365.47|365.37|365.42|365.27|365.77|365.57|365.42|365.27|397
1627631700000|2021-07-30 07:55:00|365.47|365.37|365.62|365.47|365.77|365.62|365.42|365.37|475
1627632000000|2021-07-30 08:00:00|365.67|365.52|365.77|365.57|365.82|365.62|365.37|365.22|382
1627632300000|2021-07-30 08:05:00|365.72|365.52|365.72|365.57|365.82|365.67|365.62|365.42|307
1627632600000|2021-07-30 08:10:00|365.67|365.52|365.77|365.62|365.82|365.67|365.57|365.42|436
1627632900000|2021-07-30 08:15:00|365.72|365.57|365.62|365.47|365.87|365.67|365.57|365.42|354
1627633200000|2021-07-30 08:20:00|365.67|365.52|365.77|365.62|365.87|365.72|365.57|365.37|662
1627633500000|2021-07-30 08:25:00|365.82|365.67|365.57|365.42|365.82|365.67|365.57|365.42|310
1627633800000|2021-07-30 08:30:00|365.62|365.37|365.42|365.27|365.67|365.47|365.32|365.17|457
1627634100000|2021-07-30 08:35:00|365.47|365.22|365.37|365.17|365.47|365.32|365.27|365.12|332
1627634400000|2021-07-30 08:40:00|365.32|365.12|365.12|364.97|365.32|365.17|364.92|364.77|443
1627634700000|2021-07-30 08:45:00|365.17|364.92|364.97|364.82|365.22|365.07|364.82|364.67|381
1627635000000|2021-07-30 08:50:00|365.02|364.77|364.97|364.82|365.07|364.92|364.87|364.72|374
1627635300000|2021-07-30 08:55:00|364.92|364.77|365.27|365.07|365.32|365.12|364.77|364.57|526
1627635600000|2021-07-30 09:00:00|365.22|365.12|364.37|364.07|365.27|365.12|363.82|363.52|2261
1627635900000|2021-07-30 09:05:00|364.32|364.17|363.97|363.82|364.32|364.17|363.67|363.52|890
1627636200000|2021-07-30 09:10:00|364.02|363.87|364.07|363.92|364.07|363.92|363.87|363.67|336
1627636500000|2021-07-30 09:15:00|364.12|363.97|364.12|363.87|364.62|364.47|364.12|363.87|247
1627636800000|2021-07-30 09:20:00|364.47|363.97|364.57|363.97|364.57|363.97|364.47|363.87|0
1627637100000|2021-07-30 09:25:00|364.47|363.87|364.37|363.77|364.57|363.97|364.27|363.67|1
1627637400000|2021-07-30 09:30:00|364.47|363.87|364.37|363.77|364.47|363.87|364.37|363.77|0
1627637700000|2021-07-30 09:35:00|364.27|363.67|364.27|363.67|364.37|363.77|364.17|363.57|0
1627638000000|2021-07-30 09:40:00|364.17|363.57|364.27|363.67|364.27|363.67|364.17|363.57|0
1627638300000|2021-07-30 09:45:00|364.17|363.57|364.17|363.57|364.27|363.67|364.17|363.57|0
1627638600000|2021-07-30 09:50:00|363.77|363.52|363.62|363.42|363.82|363.62|363.52|363.27|85
1627638900000|2021-07-30 09:55:00|363.72|363.47|363.52|363.32|363.72|363.47|363.52|363.32|11
1627639200000|2021-07-30 10:00:00|363.47|363.27|363.37|363.12|363.47|363.32|363.22|363.02|72
1627639500000|2021-07-30 10:05:00|363.32|363.07|363.37|363.12|363.42|363.22|363.22|362.97|23
1627639800000|2021-07-30 10:10:00|363.27|363.07|363.17|362.97|363.27|363.12|363.17|362.82|32
1627640100000|2021-07-30 10:15:00|363.22|363.02|363.47|363.32|363.47|363.32|363.22|362.97|42
1627640400000|2021-07-30 10:20:00|363.52|363.37|363.57|363.42|363.82|363.62|363.52|363.32|42
1627640700000|2021-07-30 10:25:00|363.62|363.47|363.57|363.37|363.72|363.52|363.47|363.32|32
1627641000000|2021-07-30 10:30:00|363.62|363.42|363.67|363.47|363.67|363.47|363.62|363.32|17
1627641300000|2021-07-30 10:35:00|363.62|363.52|363.67|363.52|363.67|363.52|363.57|363.42|22
1627641600000|2021-07-30 10:40:00|363.62|363.47|363.57|363.37|363.67|363.52|363.57|363.37|7
1627641900000|2021-07-30 10:45:00|363.62|363.42|363.62|363.42|363.67|363.47|363.57|363.37|8
1627642200000|2021-07-30 10:50:00|363.57|363.47|363.72|363.57|363.72|363.57|363.57|363.47|10
1627642500000|2021-07-30 10:55:00|363.82|363.62|363.92|363.77|363.92|363.77|363.77|363.62|23
1627642800000|2021-07-30 11:00:00|363.87|363.72|363.82|363.62|363.92|363.77|363.77|363.52|30
1627643100000|2021-07-30 11:05:00|363.77|363.57|363.77|363.52|363.77|363.57|363.77|363.52|0
1627643400000|2021-07-30 11:10:00|363.72|363.57|363.67|363.47|363.72|363.57|363.62|363.42|12
1627643700000|2021-07-30 11:15:00|363.62|363.52|363.52|363.32|363.72|363.52|363.52|363.32|47
1627644000000|2021-07-30 11:20:00|363.47|363.27|363.32|363.12|363.47|363.32|363.32|363.12|52
1627644300000|2021-07-30 11:25:00|363.22|363.17|363.17|362.97|363.22|363.17|363.12|362.97|86
1627644600000|2021-07-30 11:30:00|363.22|363.02|363.27|363.07|363.27|363.07|363.17|362.97|8
1627644900000|2021-07-30 11:35:00|363.32|363.12|363.37|363.17|363.37|363.17|363.32|363.12|2
1627645200000|2021-07-30 11:40:00|363.42|363.12|363.42|363.17|363.42|363.17|363.42|363.12|2
1627645500000|2021-07-30 11:45:00||363.12||363.17||363.17||363.12|1
1627645800000|2021-07-30 11:50:00|363.47|363.22|363.42|363.17|363.47|363.22|363.42|363.17|2
1627646400000|2021-07-30 12:00:00|363.37|363.12|363.22|363.02|363.37|363.12|363.12|362.87|6
1627646700000|2021-07-30 12:05:00|363.17|362.97|363.52|363.32|363.57|363.37|363.17|362.97|35
1627647000000|2021-07-30 12:10:00|363.57|363.37|363.57|363.37|363.57|363.42|363.52|363.32|14
1627647300000|2021-07-30 12:15:00|363.62|363.42|363.97|363.72|363.97|363.72|363.62|363.42|20
1627647600000|2021-07-30 12:20:00|363.92|363.77|363.87|363.72|363.92|363.77|363.87|363.67|84
1627647900000|2021-07-30 12:25:00|363.82|363.67|363.82|363.67|363.87|363.72|363.82|363.67|49
1627648200000|2021-07-30 12:30:00|363.87|363.72|364.22|364.07|364.27|364.07|363.87|363.67|50
1627648500000|2021-07-30 12:35:00|364.27|364.02|364.37|364.22|364.42|364.22|364.27|364.02|59
1627648800000|2021-07-30 12:40:00|364.32|364.17|364.42|364.27|364.42|364.27|364.32|364.17|49
1627649100000|2021-07-30 12:45:00|364.47|364.32|364.57|364.42|364.57|364.42|364.47|364.32|51
1627649400000|2021-07-30 12:50:00|364.62|364.47|364.62|364.47|364.67|364.47|364.57|364.42|43
1627649700000|2021-07-30 12:55:00|364.67|364.52|364.67|364.52|364.77|364.57|364.62|364.47|77
1627650000000|2021-07-30 13:00:00|364.62|364.47|364.42|364.22|364.67|364.47|364.42|364.22|18
1627650300000|2021-07-30 13:05:00|364.37|364.17|364.32|364.17|364.42|364.22|364.27|364.12|20
1627650600000|2021-07-30 13:10:00|364.37|364.12|364.37|364.17|364.37|364.17|364.32|364.12|13
1627650900000|2021-07-30 13:15:00|364.32||364.37||364.42||364.32||14
1627651200000|2021-07-30 13:20:00|364.42||364.42||364.47||364.37||7
1627651500000|2021-07-30 13:25:00|364.47|364.22|364.57|364.32|364.62|364.37|364.42|364.22|17
1627651800000|2021-07-30 13:30:00|364.62|364.37|364.97|364.72|364.97|364.72|364.57|364.32|27
1627652100000|2021-07-30 13:35:00|365.02|364.82|365.17|364.92|365.17|364.92|364.97|364.72|22
1627652400000|2021-07-30 13:40:00|365.22|364.97|365.32|365.02|365.32|365.07|365.22|364.92|15
1627652700000|2021-07-30 13:45:00|365.17|365.07|365.67|365.47|365.67|365.47|365.17|365.02|30
1627653000000|2021-07-30 13:50:00|365.62|365.52|365.62|365.47|365.72|365.52|365.57|365.42|20
1627653300000|2021-07-30 13:55:00|365.67|365.52|365.67|365.42|365.72|365.52|365.62|365.42|14
1627653600000|2021-07-30 14:00:00|365.62|365.32|365.67|365.42|365.67|365.47|365.57|365.32|11
1627653900000|2021-07-30 14:05:00|365.72|365.47|366.22|366.07|366.27|366.12|365.67|365.47|128
1627654200000|2021-07-30 14:10:00|366.17|366.02|365.82|365.57|366.17|366.02|365.82|365.57|30
1627654500000|2021-07-30 14:15:00|365.77|365.62|365.32|365.12|365.77|365.62|365.32|365.12|18
1627654800000|2021-07-30 14:20:00|365.37|365.17|365.37|365.22|365.42|365.27|365.32|365.12|12
1627655100000|2021-07-30 14:25:00|365.42|365.27|365.22|364.97|365.42|365.27|365.17|364.97|49
1627655400000|2021-07-30 14:30:00|365.27|364.92|364.82|364.57|365.27|364.92|364.72|364.57|51
1627655700000|2021-07-30 14:35:00|364.77|364.62|364.92|364.67|364.97|364.77|364.72|364.57|18
1627656000000|2021-07-30 14:40:00|364.97|364.72|365.02|364.77|365.17|364.92|364.97|364.72|20
1627656300000|2021-07-30 14:45:00|365.07|364.82|365.07|364.82|365.22|364.97|365.02|364.77|20
1627656600000|2021-07-30 14:50:00|365.02|364.87|365.22|364.97|365.27|364.97|365.02|364.87|11
1627656900000|2021-07-30 14:55:00||364.92||364.77||364.97||364.77|12
1627657200000|2021-07-30 15:00:00|365.17|364.72|364.67|364.42|365.17|364.72|364.47|364.22|114
1627657500000|2021-07-30 15:05:00|364.62|364.47|364.92|364.72|364.92|364.72|364.57|364.32|61
1627657800000|2021-07-30 15:10:00|364.87|364.67|365.07|364.87|365.07|364.87|364.82|364.67|34
1627658100000|2021-07-30 15:15:00|365.12|364.82|365.27|364.97|365.27|365.02|365.07|364.77|14
1627658400000|2021-07-30 15:20:00|365.32|365.02|365.32|365.12|365.32|365.12|365.12|365.02|6
1627658700000|2021-07-30 15:25:00|365.27|365.07|365.12|364.92|365.27|365.17|365.02|364.82|119
1627659000000|2021-07-30 15:30:00|365.07|364.87|365.02|364.67|365.22|364.97|365.02|364.67|19
1627659300000|2021-07-30 15:35:00|364.87|364.72|365.02|364.57|365.02|364.77|364.87|364.57|13
1627659600000|2021-07-30 15:40:00||364.62||364.57||364.62||364.57|5
1627659900000|2021-07-30 15:45:00|364.92||364.82||364.92||364.82||1
1627660200000|2021-07-30 15:50:00|364.87|364.52|364.82|364.57|364.87|364.57|364.82|364.52|7
1627660500000|2021-07-30 15:55:00|364.87|364.67|364.87|364.62|364.97|364.72|364.82|364.62|18
1627660800000|2021-07-30 16:00:00|364.92||364.82||364.92||364.82||2
1627661100000|2021-07-30 16:05:00|364.72|364.57|364.87|364.72|364.92|364.72|364.67|364.52|16
1627661400000|2021-07-30 16:10:00|364.92|364.77|364.97|364.77|364.97|364.77|364.82|364.62|10
1627661700000|2021-07-30 16:15:00|365.07||365.02||365.07||365.02||2
1627662000000|2021-07-30 16:20:00|||||||||3
1627662300000|2021-07-30 16:25:00|365.07|364.82|365.02|364.82|365.07|364.87|365.02|364.77|12
1627662600000|2021-07-30 16:30:00|365.07|364.87|365.22|364.97|365.22|364.97|365.07|364.82|14
1627662900000|2021-07-30 16:35:00|365.27|365.12|365.32|365.12|365.42|365.17|365.22|365.12|22
1627663200000|2021-07-30 16:40:00|365.27|365.17|365.22|364.97|365.27|365.17|365.22|364.97|24
1627663500000|2021-07-30 16:45:00|365.27||365.27||365.27||365.22||11
1627663800000|2021-07-30 16:50:00|365.22||365.17||365.27||365.17||9
1627664100000|2021-07-30 16:55:00|365.07|364.92|364.92|364.77|365.07|364.92|364.92|364.67|37
1627664400000|2021-07-30 17:00:00|364.97|364.72|364.82|364.57|365.02|364.72|364.82|364.57|13
1627664700000|2021-07-30 17:05:00|364.87|364.67|364.87|364.67|364.87|364.72|364.82|364.62|24
1627665000000|2021-07-30 17:10:00|364.82|364.62|364.92|364.77|364.92|364.77|364.82|364.62|7
1627665300000|2021-07-30 17:15:00|364.87|364.72|364.87|364.67|364.92|364.72|364.82|364.67|4
1627665600000|2021-07-30 17:20:00|364.92|364.72|364.77|364.57|364.92|364.72|364.77|364.57|6
1627665900000|2021-07-30 17:25:00|364.72||364.77||364.77||364.72||5
1627666200000|2021-07-30 17:30:00|364.72||364.87||364.87||364.72||2
1627666500000|2021-07-30 17:35:00|364.82||364.92||364.92||364.82||5
1627666800000|2021-07-30 17:40:00|364.97|364.67|365.02|364.82|365.07|364.82|364.97|364.67|6
1627667100000|2021-07-30 17:45:00|364.97|364.77|364.97|364.72|364.97|364.82|364.92|364.67|20
1627667400000|2021-07-30 17:50:00|364.87|364.77|364.97|364.72|364.97|364.77|364.87|364.72|7
1627667700000|2021-07-30 17:55:00||364.67||364.72||364.72||364.67|12
1627668000000|2021-07-30 18:00:00||364.67||364.67||364.72||364.67|3
1627668300000|2021-07-30 18:05:00|||||||||3
1627668600000|2021-07-30 18:10:00|364.92|364.72|364.82|364.67|364.92|364.72|364.77|364.62|11
1627668900000|2021-07-30 18:15:00|364.77|364.62|364.72|364.52|364.82|364.62|364.67|364.52|38
1627669200000|2021-07-30 18:20:00|364.67|364.57|364.57|364.37|364.67|364.57|364.57|364.32|12
1627669500000|2021-07-30 18:25:00|364.37|364.32|364.42|364.22|364.42|364.37|364.37|364.22|17
1627669800000|2021-07-30 18:30:00|364.47|364.27|364.57|364.32|364.57|364.42|364.47|364.27|5
1627670100000|2021-07-30 18:35:00|364.52|364.37|364.37|364.22|364.52|364.37|364.37|364.22|10
1627670400000|2021-07-30 18:40:00|364.32|364.17|364.22|364.07|364.37|364.17|364.22|364.07|38
1627670700000|2021-07-30 18:45:00|364.27|364.12|364.37|364.17|364.42|364.27|364.27|364.07|24
1627671000000|2021-07-30 18:50:00|364.42|364.12|364.37|364.17|364.42|364.17|364.27|364.12|9
1627671300000|2021-07-30 18:55:00|364.42|364.12|364.37|364.12|364.42|364.17|364.37|364.12|15
1627671600000|2021-07-30 19:00:00||364.17||364.17||364.17||364.12|2
1627671900000|2021-07-30 19:05:00|364.42||364.42||364.42||364.37||10
1627672200000|2021-07-30 19:10:00|364.37||364.37||364.37||364.37||3
1627672500000|2021-07-30 19:15:00||364.12||364.07||364.17||364.07|4
1627672800000|2021-07-30 19:20:00||364.12||364.02||364.12||364.02|5
1627673100000|2021-07-30 19:25:00|364.32|364.12|364.27|364.07|364.32|364.12|364.27|364.02|1
1627673400000|2021-07-30 19:30:00||364.02||364.07||364.07||364.02|2
1627673700000|2021-07-30 19:35:00|364.22|364.02|364.12|363.97|364.22|364.02|364.12|363.92|14
1627674000000|2021-07-30 19:40:00|364.17|363.92|364.22|363.92|364.27|363.97|364.12|363.92|10
1627674300000|2021-07-30 19:45:00||363.97||364.02||364.02||363.92|1
1627674600000|2021-07-30 19:50:00|364.27|364.12|364.32|364.12|364.47|364.17|364.27|364.07|5
1627674900000|2021-07-30 19:55:00|364.27|364.17|364.62|364.37|364.72|364.37|364.27|364.07|41
1627675200000|2021-07-30 20:00:00|364.67|364.42|364.82|364.57|364.82|364.62|364.67|364.42|11
1627675500000|2021-07-30 20:05:00||364.62||364.57||364.62||364.57|4
1627676400000|2021-07-30 20:20:00||364.52||364.52||364.57||364.52|1
1627676700000|2021-07-30 20:25:00||364.57||364.52||364.57||364.52|0
1627677000000|2021-07-30 20:30:00||364.57||364.57||364.57||364.52|0
1627677600000|2021-07-30 20:40:00|364.87||364.87||364.92||364.87||3
1627677900000|2021-07-30 20:45:00|364.92|364.52|364.87|364.47|364.92|364.52|364.82|364.47|0
1627678200000|2021-07-30 20:50:00|364.92||364.92||364.92||364.92||0
1627678500000|2021-07-30 20:55:00|364.87|364.42|364.97|364.17|365.02|364.82|364.87|364.17|14
1627855200000|2021-08-01 22:00:00|365.17|364.57|365.17|364.57|365.27|364.67|365.17|364.57|0
1627855500000|2021-08-01 22:05:00|365.27|364.67|365.27|364.67|365.27|364.67|365.17|364.57|0
1627855800000|2021-08-01 22:10:00|365.37|364.77|365.27|364.67|365.37|364.77|365.27|364.67|0
1627856100000|2021-08-01 22:15:00|365.37|364.77|365.27|364.67|365.37|364.77|365.27|364.67|0
1627856400000|2021-08-01 22:20:00|365.37|364.77|365.37|364.77|365.47|364.87|365.37|364.77|0
1627857000000|2021-08-01 22:30:00|365.47|364.87|365.47|364.87|365.47|364.87|365.37|364.77|0
1627857300000|2021-08-01 22:35:00|365.37|364.77|365.67|365.07|365.67|365.07|365.37|364.77|0
1627857600000|2021-08-01 22:40:00|365.57|364.97|365.67|365.07|365.67|365.07|365.57|364.97|0
1627857900000|2021-08-01 22:45:00|365.57|364.97|365.67|365.07|365.67|365.07|365.57|364.97|0
1627858200000|2021-08-01 22:50:00|365.57|364.97|365.57|364.97|365.67|365.07|365.57|364.97|0
1627858500000|2021-08-01 22:55:00|365.67|365.07|365.57|364.97|365.67|365.07|365.57|364.97|0
1627858800000|2021-08-01 23:00:00|365.67|365.07|365.57|364.97|365.67|365.07|365.57|364.97|0
1627859100000|2021-08-01 23:05:00|365.67|365.07|365.57|364.97|365.67|365.07|365.57|364.97|0
1627859400000|2021-08-01 23:10:00|365.47|364.87|365.57|364.97|365.57|364.97|365.47|364.87|0
1627859700000|2021-08-01 23:15:00|365.47|364.87|365.47|364.87|365.57|364.97|365.47|364.87|0
1627860000000|2021-08-01 23:20:00|365.57|364.97|365.47|364.87|365.57|364.97|365.47|364.87|0
1627860300000|2021-08-01 23:25:00|365.57|364.97|365.47|364.87|365.57|364.97|365.47|364.87|0
1627860600000|2021-08-01 23:30:00|365.37|364.77|365.47|364.87|365.47|364.87|365.37|364.77|0
1627860900000|2021-08-01 23:35:00|365.57|364.97|365.57|364.97|365.57|364.97|365.47|364.87|0
1627861200000|2021-08-01 23:40:00|365.47|364.87|365.47|364.87|365.57|364.97|365.47|364.87|0
1627861800000|2021-08-01 23:50:00|365.57|364.97|365.57|364.97|365.57|364.97|365.47|364.87|0
1627862100000|2021-08-01 23:55:00|365.47|364.87|365.57|364.97|365.57|364.97|365.47|364.87|0
1627862400000|2021-08-02 00:00:00|365.47|364.87|365.47|364.87|365.57|364.97|365.37|364.77|0
1627862700000|2021-08-02 00:05:00|365.37|364.77|365.47|364.87|365.47|364.87|365.37|364.77|0
1627863000000|2021-08-02 00:10:00|365.57|364.97|365.57|364.97|365.57|364.97|365.57|364.97|0
1627863300000|2021-08-02 00:15:00|365.47|364.87|365.47|364.87|365.57|364.97|365.47|364.87|0
1627863600000|2021-08-02 00:20:00|365.57|364.97|365.57|364.97|365.57|364.97|365.47|364.87|0
1627863900000|2021-08-02 00:25:00|365.37|364.77|364.67|364.07|365.37|364.77|364.67|364.07|0
1627864200000|2021-08-02 00:30:00|365.27|364.87|365.77|365.57|365.92|365.72|364.72|364.57|598
1627864500000|2021-08-02 00:35:00|365.72|365.62|364.87|364.67|365.77|365.62|364.77|364.62|617
1627864800000|2021-08-02 00:40:00|364.82|364.62|364.62|364.42|364.92|364.72|364.42|364.22|543
1627865100000|2021-08-02 00:45:00|364.57|364.47|365.22|364.97|365.57|365.27|364.57|364.47|687
1627865400000|2021-08-02 00:50:00|365.17|365.02|365.02|364.87|365.22|365.02|364.82|364.62|386
1627865700000|2021-08-02 00:55:00|365.07|364.82|365.07|364.92|365.17|364.97|364.72|364.57|347
1627866000000|2021-08-02 01:00:00|365.12|364.87|363.72|363.52|365.17|364.97|363.62|363.42|902
1627866300000|2021-08-02 01:05:00|363.67|363.47|363.07|362.92|363.77|363.57|362.97|362.77|693
1627866600000|2021-08-02 01:10:00|363.12|362.87|362.87|362.67|363.12|362.87|362.42|362.27|564
1627866900000|2021-08-02 01:15:00|362.82|362.72|362.67|362.47|363.12|362.92|361.92|361.77|755
1627867200000|2021-08-02 01:20:00|362.62|362.42|361.87|361.72|362.62|362.42|361.62|361.42|437
1627867500000|2021-08-02 01:25:00|361.82|361.67|362.22|362.02|362.22|362.02|361.57|361.42|283
1627867800000|2021-08-02 01:30:00|362.17|361.97|361.42|361.27|362.17|361.97|361.37|361.22|440
1627868100000|2021-08-02 01:35:00|361.37|361.22|361.27|361.07|361.37|361.22|361.07|360.92|421
1627868400000|2021-08-02 01:40:00|361.22|361.12|360.47|360.27|361.32|361.12|360.47|360.27|923
1627868700000|2021-08-02 01:45:00|360.42|360.22|360.62|360.47|360.67|360.47|360.22|360.07|377
1627869000000|2021-08-02 01:50:00|360.67|360.52|360.57|360.42|360.82|360.62|360.57|360.42|160
1627869300000|2021-08-02 01:55:00|360.52|360.37|360.22|360.02|360.62|360.42|360.17|360.02|249
1627869600000|2021-08-02 02:00:00|360.17|359.97|360.12|359.97|360.17|360.02|359.77|359.62|387
1627869900000|2021-08-02 02:05:00|360.17|360.02|359.92|359.77|360.27|360.07|359.87|359.72|291
1627870200000|2021-08-02 02:10:00|359.87|359.72|360.02|359.87|360.07|359.92|359.62|359.47|218
1627870500000|2021-08-02 02:15:00|359.97|359.82|360.37|360.17|360.37|360.22|359.92|359.77|190
1627870800000|2021-08-02 02:20:00|360.32|360.12|360.17|360.02|360.37|360.17|359.87|359.72|249
1627871100000|2021-08-02 02:25:00|360.12|359.97|360.22|360.02|360.37|360.17|360.12|359.92|168
1627871400000|2021-08-02 02:30:00|360.17|360.07|360.17|359.97|360.27|360.12|360.07|359.92|245
1627871700000|2021-08-02 02:35:00|360.12|359.92|360.67|360.47|360.82|360.67|360.07|359.92|366
1627872000000|2021-08-02 02:40:00|360.62|360.42|360.77|360.57|360.87|360.72|360.47|360.32|219
1627872300000|2021-08-02 02:45:00|360.72|360.52|360.82|360.62|361.02|360.82|360.72|360.52|131
1627872600000|2021-08-02 02:50:00|360.87|360.67|360.97|360.82|360.97|360.82|360.82|360.62|143
1627872900000|2021-08-02 02:55:00|360.92|360.77|361.02|360.87|361.12|360.97|360.87|360.72|122
1627873200000|2021-08-02 03:00:00|361.07|360.82|361.32|361.17|361.32|361.17|360.87|360.67|177
1627873500000|2021-08-02 03:05:00|361.27|361.12|361.27|361.07|361.32|361.17|361.12|360.97|122
1627873800000|2021-08-02 03:10:00|361.22|361.12|361.47|361.27|361.47|361.32|360.97|360.77|183
1627874100000|2021-08-02 03:15:00|361.42|361.32|361.57|361.37|361.72|361.57|361.42|361.27|156
1627874400000|2021-08-02 03:20:00|361.52|361.32|361.72|361.57|361.82|361.62|361.47|361.32|416
1627874700000|2021-08-02 03:25:00|361.67|361.52|361.47|361.32|361.77|361.57|361.47|361.32|611
1627875000000|2021-08-02 03:30:00|361.52|361.37|361.47|361.32|361.77|361.62|361.37|361.17|582
1627875300000|2021-08-02 03:35:00|361.52|361.37|361.22|361.07|361.52|361.37|361.22|361.07|381
1627875600000|2021-08-02 03:40:00|361.27|361.02|361.42|361.27|361.47|361.27|361.17|361.02|228
1627875900000|2021-08-02 03:45:00|361.37|361.22|361.27|361.07|361.62|361.42|361.17|361.02|293
1627876200000|2021-08-02 03:50:00|361.22|361.12|361.27|361.12|361.37|361.22|361.17|361.02|239
1627876500000|2021-08-02 03:55:00|361.17|361.07|361.32|361.17|361.52|361.32|361.07|360.92|371
1627876800000|2021-08-02 04:00:00|361.27|361.12|361.12|360.92|361.32|361.17|361.12|360.92|101
1627877100000|2021-08-02 04:05:00|361.07|360.97|361.12|360.97|361.22|361.02|360.97|360.82|297
1627877400000|2021-08-02 04:10:00|361.22|360.92|361.27|361.07|361.32|361.17|361.12|360.92|178
1627877700000|2021-08-02 04:15:00|361.32|361.12|361.27|361.07|361.47|361.27|361.22|361.07|154
1627878000000|2021-08-02 04:20:00|361.22|361.12|361.62|361.42|361.62|361.42|361.17|361.02|246
1627878300000|2021-08-02 04:25:00|361.67|361.47|361.52|361.37|361.72|361.52|361.37|361.22|165
1627878600000|2021-08-02 04:30:00|361.57|361.32|361.22|361.07|361.57|361.32|361.17|361.02|286
1627878900000|2021-08-02 04:35:00|361.27|361.12|361.42|361.22|361.62|361.42|361.22|361.12|149
1627879200000|2021-08-02 04:40:00|361.37|361.27|361.42|361.22|361.57|361.42|361.32|361.17|164
1627879500000|2021-08-02 04:45:00|361.37|361.17|361.42|361.27|361.47|361.27|361.32|361.17|57
1627879800000|2021-08-02 04:50:00|361.47|361.22|361.42|361.27|361.52|361.32|361.37|361.17|112
1627880100000|2021-08-02 04:55:00|361.37|361.22|361.47|361.32|361.62|361.42|361.37|361.22|85
1627880400000|2021-08-02 05:00:00|361.52|361.27|361.12|360.97|361.52|361.32|360.92|360.77|198
1627880700000|2021-08-02 05:05:00|361.07|360.92|361.17|361.02|361.17|361.02|361.07|360.87|85
1627881000000|2021-08-02 05:10:00|361.22|361.07|361.32|361.17|361.37|361.17|361.22|361.02|101
1627881300000|2021-08-02 05:15:00|361.27|361.07|361.17|361.02|361.27|361.12|361.12|360.92|63
1627881600000|2021-08-02 05:20:00|361.22|361.07|361.12|360.97|361.22|361.07|361.07|360.92|57
1627881900000|2021-08-02 05:25:00|361.07|360.92|361.12|360.92|361.27|361.12|361.07|360.87|86
1627882200000|2021-08-02 05:30:00|361.07|360.97|361.12|360.97|361.17|360.97|361.07|360.92|73
1627882500000|2021-08-02 05:35:00|361.07|360.92|360.77|360.62|361.12|360.92|360.77|360.57|202
1627882800000|2021-08-02 05:40:00|360.72|360.57|360.47|360.27|360.77|360.57|360.42|360.27|205
1627883100000|2021-08-02 05:45:00|360.52|360.32|360.27|360.12|360.52|360.32|360.27|360.12|131
1627883400000|2021-08-02 05:50:00|360.32|360.07|360.37|360.22|360.42|360.27|360.27|360.07|45
1627883700000|2021-08-02 05:55:00|360.42|360.17|360.07|359.87|360.42|360.17|360.07|359.87|129
1627884000000|2021-08-02 06:00:00|360.12|359.92|360.37|360.22|360.37|360.22|360.02|359.82|166
1627884300000|2021-08-02 06:05:00|360.32|360.17|360.57|360.42|360.67|360.47|360.32|360.17|73
1627884600000|2021-08-02 06:10:00|360.52|360.37|360.62|360.42|360.62|360.47|360.47|360.32|61
1627884900000|2021-08-02 06:15:00|360.67|360.47|360.82|360.67|360.87|360.67|360.67|360.42|66
1627885200000|2021-08-02 06:20:00|360.77|360.62|360.87|360.72|361.07|360.92|360.77|360.57|201
1627885500000|2021-08-02 06:25:00|360.92|360.77|360.87|360.72|361.17|361.02|360.87|360.67|448
1627885800000|2021-08-02 06:30:00|360.92|360.67|361.37|361.17|361.52|361.32|360.82|360.67|305
1627886100000|2021-08-02 06:35:00|361.42|361.22|361.32|361.17|361.47|361.27|361.32|361.17|58
1627886400000|2021-08-02 06:40:00|361.27|361.12|361.07|360.87|361.32|361.17|361.02|360.82|245
1627886700000|2021-08-02 06:45:00|361.02|360.82|361.17|361.02|361.27|361.07|361.02|360.82|157
1627887000000|2021-08-02 06:50:00|361.22|361.07|361.32|361.12|361.37|361.22|361.17|361.02|148
1627887300000|2021-08-02 06:55:00|361.27|361.07|361.12|360.97|361.27|361.12|361.07|360.92|75
1627887600000|2021-08-02 07:00:00|361.17|361.02|361.42|361.22|361.52|361.37|361.12|360.92|135
1627887900000|2021-08-02 07:05:00|361.47|361.27|361.47|361.32|361.47|361.32|361.32|361.17|88
1627888200000|2021-08-02 07:10:00|361.52|361.37|361.42|361.27|361.67|361.52|361.42|361.27|174
1627888500000|2021-08-02 07:15:00|361.47|361.32|361.47|361.32|361.62|361.42|361.37|361.22|150
1627888800000|2021-08-02 07:20:00|361.52|361.37|361.52|361.37|361.57|361.42|361.52|361.37|112
1627889100000|2021-08-02 07:25:00|361.57|361.42|361.57|361.42|361.67|361.47|361.52|361.37|74
1627889400000|2021-08-02 07:30:00|361.52|361.37|361.52|361.37|361.57|361.42|361.47|361.32|59
1627889700000|2021-08-02 07:35:00|361.57|361.42|361.62|361.42|361.72|361.52|361.57|361.37|226
1627890000000|2021-08-02 07:40:00|361.57|361.47|361.52|361.37|361.67|361.52|361.52|361.37|207
1627890300000|2021-08-02 07:45:00|361.57|361.32|361.47|361.27|361.57|361.37|361.32|361.17|247
1627890600000|2021-08-02 07:50:00|361.42|361.32|361.47|361.27|361.62|361.47|361.42|361.27|135
1627890900000|2021-08-02 07:55:00|361.52|361.32|361.42|361.27|361.52|361.32|361.37|361.17|137
1627891200000|2021-08-02 08:00:00|361.37|361.22|361.67|361.52|361.67|361.52|361.37|361.22|92
1627891500000|2021-08-02 08:05:00|361.62|361.47|361.47|361.32|361.62|361.47|361.42|361.27|92
1627891800000|2021-08-02 08:10:00|361.52|361.37|361.47|361.27|361.62|361.42|361.42|361.27|109
1627892100000|2021-08-02 08:15:00|361.42|361.32|361.47|361.32|361.52|361.37|361.37|361.22|108
1627892400000|2021-08-02 08:20:00|361.42|361.27|361.42|361.27|361.47|361.32|361.37|361.22|77
1627892700000|2021-08-02 08:25:00|361.37|361.22|361.62|361.42|361.62|361.47|361.37|361.22|129
1627893000000|2021-08-02 08:30:00|361.57|361.37|361.62|361.47|361.62|361.47|361.52|361.37|108
1627893300000|2021-08-02 08:35:00|361.57|361.42|361.72|361.57|361.77|361.62|361.57|361.42|231
1627893600000|2021-08-02 08:40:00|361.77|361.62|361.67|361.52|361.82|361.67|361.62|361.47|158
1627893900000|2021-08-02 08:45:00|361.72|361.57|361.72|361.57|361.77|361.62|361.67|361.52|113
1627894200000|2021-08-02 08:50:00|361.77|361.62|361.72|361.57|361.77|361.62|361.67|361.47|151
1627894500000|2021-08-02 08:55:00|361.67|361.52|361.82|361.62|361.82|361.67|361.67|361.52|223
1627894800000|2021-08-02 09:00:00|361.77|361.67|362.47|362.17|362.47|362.22|361.77|361.67|680
1627895100000|2021-08-02 09:05:00|362.37|362.27|362.07|361.82|362.52|362.37|361.97|361.82|433
1627895400000|2021-08-02 09:10:00|362.02|361.77|362.12|361.97|362.17|362.02|361.92|361.77|83
1627895700000|2021-08-02 09:15:00|362.07|361.92|362.12|361.92|362.12|361.97|362.07|361.82|16
1627896000000|2021-08-02 09:20:00|362.27|361.67|362.27|361.67|362.27|361.67|362.17|361.57|0
1627896300000|2021-08-02 09:25:00|362.17|361.57|362.27|361.67|362.27|361.67|362.17|361.57|2
1627896600000|2021-08-02 09:30:00|362.37|361.77|362.37|361.77|362.37|361.77|362.27|361.67|0
1627897500000|2021-08-02 09:45:00|362.47|361.87|362.27|361.67|362.47|361.87|362.27|361.67|0
1627897800000|2021-08-02 09:50:00|362.37|361.77|362.37|362.12|362.47|362.22|362.17|361.77|8
1627898100000|2021-08-02 09:55:00|362.32|362.07|362.22|362.02|362.37|362.07|362.22|362.02|6
1627898400000|2021-08-02 10:00:00|362.27|361.97|362.12|361.92|362.27|361.97|362.12|361.87|7
1627898700000|2021-08-02 10:05:00|362.22||362.17||362.22||362.17||2
1627899000000|2021-08-02 10:10:00|362.12|361.97|362.12|361.92|362.12|361.97|362.12|361.92|1
1627899300000|2021-08-02 10:15:00|362.07|361.82|362.12|361.87|362.12|361.87|362.07|361.82|5
1627899600000|2021-08-02 10:20:00||361.82||361.87||361.87||361.82|0
1627899900000|2021-08-02 10:25:00|361.92|361.82|362.07|361.72|362.07|361.87|361.92|361.72|23
1627900200000|2021-08-02 10:30:00|362.02||361.97||362.07||361.92||1
1627900500000|2021-08-02 10:35:00|361.92||361.97||361.97||361.92||0
1627900800000|2021-08-02 10:40:00|361.92|361.77|361.92|361.72|362.02|361.77|361.82|361.67|8
1627901100000|2021-08-02 10:45:00|362.02|361.67|362.02|361.72|362.02|361.72|361.92|361.62|15
1627901700000|2021-08-02 10:55:00|361.97|361.67|361.82|361.52|362.02|361.72|361.77|361.47|6
1627902000000|2021-08-02 11:00:00|361.77|361.42|361.57|361.32|361.77|361.47|361.42|361.27|17
1627902300000|2021-08-02 11:05:00|361.52|361.27|361.52|361.27|361.52|361.32|361.52|361.27|2
1627902600000|2021-08-02 11:10:00|361.57|361.32|361.62|361.47|361.62|361.47|361.52|361.27|17
1627902900000|2021-08-02 11:15:00|361.67|361.42|361.57|361.32|361.67|361.42|361.47|361.32|18
1627903200000|2021-08-02 11:20:00|361.62|361.37|361.72|361.52|361.72|361.52|361.62|361.37|10
1627903500000|2021-08-02 11:25:00|361.77|361.47|361.62|361.37|361.77|361.52|361.62|361.37|9
1627903800000|2021-08-02 11:30:00|361.67|361.42|361.62|361.47|361.67|361.47|361.52|361.37|17
1627904100000|2021-08-02 11:35:00|361.67|361.42|361.67|361.47|361.67|361.52|361.62|361.42|14
1627904400000|2021-08-02 11:40:00|361.62|361.52|361.67|361.47|361.67|361.52|361.62|361.47|16
1627904700000|2021-08-02 11:45:00|361.72|361.52|361.67|361.47|361.72|361.52|361.62|361.47|6
1627905000000|2021-08-02 11:50:00|361.72|361.52|361.72|361.52|361.72|361.52|361.67|361.47|10
1627905300000|2021-08-02 11:55:00|361.77|361.47|361.77|361.62|361.82|361.62|361.77|361.47|6
1627905600000|2021-08-02 12:00:00|361.82|361.57|361.72|361.52|361.82|361.62|361.72|361.52|27
1627905900000|2021-08-02 12:05:00||361.47||361.47||361.52||361.42|4
1627906200000|2021-08-02 12:10:00|361.62|361.42|361.72|361.47|361.72|361.47|361.62|361.42|14
1627906500000|2021-08-02 12:15:00||361.42||361.42||361.42||361.42|0
1627906800000|2021-08-02 12:20:00||361.37||361.32||361.37||361.27|4
1627907100000|2021-08-02 12:25:00||361.27||361.32||361.32||361.27|0
1627907400000|2021-08-02 12:30:00||361.27||361.27||361.32||361.27|4
1627907700000|2021-08-02 12:35:00|361.67|361.32|361.57|361.27|361.67|361.32|361.57|361.27|2
1627908000000|2021-08-02 12:40:00|361.52|361.32|361.47|361.27|361.52|361.32|361.47|361.22|10
1627908300000|2021-08-02 12:45:00|361.42|361.32|361.22|360.97|361.42|361.32|361.22|360.97|27
1627908600000|2021-08-02 12:50:00|361.17|360.92|361.22|361.02|361.37|361.12|361.17|360.92|20
1627908900000|2021-08-02 12:55:00|361.27|361.07|361.37|361.12|361.37|361.12|361.22|361.02|15
1627909200000|2021-08-02 13:00:00|361.32|361.17|361.42|361.22|361.42|361.22|361.32|361.12|9
1627909500000|2021-08-02 13:05:00|361.37|361.12|361.42|361.22|361.47|361.32|361.37|361.12|23
1627909800000|2021-08-02 13:10:00|361.47|361.27|361.47|361.32|361.57|361.37|361.47|361.27|23
1627910100000|2021-08-02 13:15:00|361.52|361.27|361.42|361.22|361.52|361.32|361.32|361.17|74
1627910400000|2021-08-02 13:20:00|361.47|361.27|361.57|361.37|361.57|361.37|361.42|361.22|24
1627910700000|2021-08-02 13:25:00|361.62|361.42|361.57|361.42|361.62|361.47|361.57|361.32|28
1627911000000|2021-08-02 13:30:00|361.62|361.47|361.77|361.52|361.82|361.67|361.52|361.27|69
1627911300000|2021-08-02 13:35:00|361.82|361.67|361.57|361.32|361.92|361.72|361.52|361.27|90
1627911600000|2021-08-02 13:40:00|361.52|361.37|361.67|361.42|361.82|361.57|361.52|361.37|41
1627911900000|2021-08-02 13:45:00|361.72|361.47|362.02|361.77|362.02|361.77|361.72|361.47|35
1627912200000|2021-08-02 13:50:00|361.92|361.72|361.82|361.52|361.92|361.72|361.67|361.52|41
1627912500000|2021-08-02 13:55:00|361.87|361.62|361.97|361.72|362.07|361.77|361.72|361.62|33
1627912800000|2021-08-02 14:00:00|362.12|361.62|362.07|361.87|362.22|361.92|361.97|361.62|38
1627913100000|2021-08-02 14:05:00|362.02|361.92|362.07|361.82|362.07|361.92|361.92|361.57|33
1627913400000|2021-08-02 14:10:00|362.02|361.87|362.07|361.82|362.07|361.92|362.02|361.77|42
1627913700000|2021-08-02 14:15:00|362.02|361.87|361.92|361.72|362.02|361.92|361.92|361.67|32
1627914000000|2021-08-02 14:20:00|361.87|361.67|361.92|361.72|361.97|361.72|361.77|361.57|24
1627914300000|2021-08-02 14:25:00|361.97|361.62|362.02|361.87|362.07|361.87|361.87|361.62|52
1627914600000|2021-08-02 14:30:00|362.07|361.92|361.77|361.52|362.17|361.92|361.72|361.52|55
1627914900000|2021-08-02 14:35:00|361.82|361.67|362.12|361.82|362.12|361.87|361.77|361.67|34
1627915200000|2021-08-02 14:40:00|361.97|361.87|361.97|361.67|361.97|361.87|361.82|361.67|37
1627915500000|2021-08-02 14:45:00|361.82|361.57|361.92|361.72|361.97|361.72|361.72|361.52|36
1627915800000|2021-08-02 14:50:00|361.97|361.77|362.07|361.72|362.07|361.77|361.92|361.72|23
1627916100000|2021-08-02 14:55:00|362.02|361.77|361.92|361.72|362.12|361.87|361.92|361.72|31
1627916400000|2021-08-02 15:00:00|361.97|361.97|362.22|361.72|362.22|361.97|361.92|361.72|31
1627916700000|2021-08-02 15:05:00|362.27|361.77|362.27|361.87|362.27|361.87|362.22|361.77|21
1627917000000|2021-08-02 15:10:00|362.17|361.82|362.22|362.02|362.27|362.02|362.12|361.77|35
1627917300000|2021-08-02 15:15:00|362.17|361.97|362.12|361.92|362.17|361.97|362.02|361.82|40
1627917600000|2021-08-02 15:20:00|362.17|361.97|362.17|361.92|362.22|361.97|362.12|361.87|33
1627917900000|2021-08-02 15:25:00|362.12|362.02|361.92|361.72|362.22|362.07|361.87|361.67|79
1627918200000|2021-08-02 15:30:00|361.97|361.77|361.97|361.72|362.02|361.82|361.97|361.67|10
1627918500000|2021-08-02 15:35:00|361.92|361.67|361.72|361.47|361.92|361.67|361.67|361.42|25
1627918800000|2021-08-02 15:40:00|361.52|361.42|361.42|361.17|361.57|361.47|361.42|361.17|15
1627919100000|2021-08-02 15:45:00|361.52|361.22|361.52|361.32|361.72|361.42|361.52|361.22|11
1627919400000|2021-08-02 15:50:00|361.57|361.42|361.47|361.27|361.57|361.42|361.32|361.12|18
1627919700000|2021-08-02 15:55:00|361.52|361.32|361.17|360.92|361.52|361.32|361.17|360.92|19
1627920000000|2021-08-02 16:00:00|361.12|360.97|361.12|360.92|361.22|361.02|361.12|360.77|21
1627920300000|2021-08-02 16:05:00|361.07|360.87|360.72|360.52|361.07|360.92|360.72|360.42|19
1627920600000|2021-08-02 16:10:00|360.77|360.47|360.72|360.52|360.82|360.52|360.72|360.42|18
1627920900000|2021-08-02 16:15:00|360.77|360.47|360.77|360.52|360.77|360.52|360.72|360.47|13
1627921200000|2021-08-02 16:20:00|360.72|360.57|360.72|360.47|360.77|360.57|360.52|360.37|35
1627921500000|2021-08-02 16:25:00|360.77|360.52|360.77|360.57|360.77|360.57|360.72|360.42|17
1627921800000|2021-08-02 16:30:00|360.72|360.52|360.77|360.52|360.82|360.52|360.72|360.52|25
1627922100000|2021-08-02 16:35:00|360.82|360.57|361.07|360.82|361.07|360.82|360.77|360.57|10
1627922400000|2021-08-02 16:40:00|360.97|360.87|361.02|360.77|361.22|360.92|360.97|360.77|18
1627922700000|2021-08-02 16:45:00|360.97|360.72|360.92|360.72|360.97|360.72|360.92|360.62|22
1627923000000|2021-08-02 16:50:00|360.97|360.67|360.92|360.72|361.02|360.72|360.92|360.67|9
1627923300000|2021-08-02 16:55:00||360.67||360.52||360.67||360.52|7
1627923600000|2021-08-02 17:00:00|360.87||360.72||360.87||360.72||17
1627923900000|2021-08-02 17:05:00|360.77|360.47|360.82|360.62|360.82|360.62|360.72|360.47|9
1627924200000|2021-08-02 17:10:00|360.77|360.57|361.02|360.72|361.02|360.72|360.77|360.57|35
1627924800000|2021-08-02 17:20:00||360.87||360.77||360.87||360.72|2
1627925100000|2021-08-02 17:25:00|360.97|360.72|360.92|360.72|360.97|360.82|360.92|360.72|3
1627925400000|2021-08-02 17:30:00|360.97|360.77|360.87|360.72|360.97|360.77|360.82|360.62|15
1627925700000|2021-08-02 17:35:00|360.82|360.67|360.77|360.57|360.82|360.67|360.77|360.57|5
1627926000000|2021-08-02 17:40:00|360.72|360.62|360.72|360.47|360.72|360.62|360.72|360.47|4
1627926300000|2021-08-02 17:45:00||360.42||360.42||360.52||360.42|13
1627926600000|2021-08-02 17:50:00||360.37||360.32||360.37||360.27|8
1627926900000|2021-08-02 17:55:00|360.67||360.62||360.67||360.62||8
1627927200000|2021-08-02 18:00:00|360.57|360.27|360.52|360.27|360.57|360.27|360.52|360.27|6
1627927500000|2021-08-02 18:05:00|360.57|360.22|360.52|360.32|360.57|360.32|360.47|360.22|20
1627927800000|2021-08-02 18:10:00|360.57||360.57||360.57||360.57||6
1627928100000|2021-08-02 18:15:00|360.52||360.52||360.57||360.52||8
1627928400000|2021-08-02 18:20:00||360.27||360.32||360.32||360.27|2
1627928700000|2021-08-02 18:25:00||360.27||360.27||360.32||360.27|2
1627929000000|2021-08-02 18:30:00||360.32||360.32||360.32||360.27|5
1627929300000|2021-08-02 18:35:00|360.57|360.27|360.52|360.32|360.57|360.32|360.47|360.27|24
1627929600000|2021-08-02 18:40:00|360.47|360.27|360.42|360.27|360.47|360.27|360.42|360.22|4
1627929900000|2021-08-02 18:45:00|360.47|360.22|360.37|360.12|360.47|360.22|360.32|360.12|15
1627930200000|2021-08-02 18:50:00|360.32||360.37||360.37||360.32||4
1627930500000|2021-08-02 18:55:00|360.32||360.32||360.37||360.32||2
1627930800000|2021-08-02 19:00:00||360.07||360.07||360.12||360.02|1
1627931100000|2021-08-02 19:05:00|360.27|360.02|360.12|359.87|360.27|360.12|360.12|359.82|7
1627931400000|2021-08-02 19:10:00||359.82||359.82||359.87||359.82|4
1627931700000|2021-08-02 19:15:00||359.87||359.72||359.87||359.67|14
1627932000000|2021-08-02 19:20:00|360.02|359.67|359.87|359.62|360.02|359.72|359.87|359.62|14
1627932300000|2021-08-02 19:25:00|359.82|359.57|359.72|359.52|359.82|359.57|359.72|359.52|6
1627932600000|2021-08-02 19:30:00|359.67|359.47|359.62|359.42|359.67|359.47|359.52|359.32|29
1627932900000|2021-08-02 19:35:00|359.57|359.37|359.72|359.42|359.77|359.57|359.52|359.37|7
1627933200000|2021-08-02 19:40:00|359.67|359.47|359.52|359.32|359.67|359.47|359.52|359.32|8
1627933500000|2021-08-02 19:45:00|359.47|359.27|359.42|359.27|359.52|359.37|359.37|359.22|23
1627933800000|2021-08-02 19:50:00|359.47|359.32|359.52|359.37|359.62|359.47|359.47|359.27|25
1627934100000|2021-08-02 19:55:00|359.57|359.32|359.97|359.72|360.02|359.77|359.52|359.32|22
1627934400000|2021-08-02 20:00:00|359.92|359.67|359.72|359.52|359.92|359.72|359.72|359.52|3
1627934700000|2021-08-02 20:05:00|359.77|359.47|359.77|359.52|359.77|359.52|359.72|359.47|11
1627935300000|2021-08-02 20:15:00|359.82|359.62|359.82|359.62|359.82|359.62|359.82|359.62|1
1627935600000|2021-08-02 20:20:00|359.87|359.67|359.92|359.77|359.92|359.77|359.82|359.62|3
1627935900000|2021-08-02 20:25:00|359.97|359.72|360.17|359.92|360.17|359.92|359.97|359.72|3
1627936800000|2021-08-02 20:40:00|360.12|359.97|360.17|360.02|360.17|360.02|360.12|359.97|4
1627937700000|2021-08-02 20:55:00|360.12|359.92|360.12|359.97|360.12|360.02|360.12|359.87|7
1627938000000|2021-08-02 21:00:00||359.87||359.57||359.87||359.57|0
1627938300000|2021-08-02 21:05:00||359.62||359.62||359.62||359.62|0
1627938600000|2021-08-02 21:10:00|360.47|359.77|360.37|359.77|360.47|359.77|360.37|359.77|1
1627939200000|2021-08-02 21:20:00|360.27|359.67|360.27|359.67|360.27|359.67|360.27|359.67|0
1627939500000|2021-08-02 21:25:00|360.37|359.77|360.37|359.77|360.37|359.77|360.37|359.77|0
1627940400000|2021-08-02 21:40:00|360.17|359.57|360.17|359.57|360.17|359.57|360.17|359.57|0
1627941600000|2021-08-02 22:00:00|360.27|359.67|360.17|359.57|360.27|359.67|360.17|359.57|0
1627941900000|2021-08-02 22:05:00|360.27|359.67|360.27|359.67|360.27|359.67|360.17|359.57|0
1627942500000|2021-08-02 22:15:00|360.17|359.57|360.27|359.67|360.27|359.67|360.17|359.57|0
1627943100000|2021-08-02 22:25:00|360.17|359.57|360.17|359.57|360.17|359.57|360.17|359.57|0
1627943400000|2021-08-02 22:30:00|360.27|359.67|360.27|359.67|360.27|359.67|360.17|359.57|0
1627943700000|2021-08-02 22:35:00|360.37|359.77|360.27|359.67|360.37|359.77|360.27|359.67|0
1627944000000|2021-08-02 22:40:00|360.37|359.77|360.37|359.77|360.37|359.77|360.27|359.67|0
1627944300000|2021-08-02 22:45:00|360.47|359.87|360.47|359.87|360.47|359.87|360.37|359.77|0
1627944900000|2021-08-02 22:55:00|360.37|359.77|360.47|359.87|360.47|359.87|360.37|359.77|0
1627945200000|2021-08-02 23:00:00|360.37|359.77|360.37|359.77|360.37|359.77|360.37|359.77|0
1627945500000|2021-08-02 23:05:00|360.47|359.87|360.47|359.87|360.47|359.87|360.37|359.77|0
1627946700000|2021-08-02 23:25:00|360.37|359.77|360.47|359.87|360.47|359.87|360.37|359.77|0
1627947000000|2021-08-02 23:30:00|360.37|359.77|360.47|359.87|360.47|359.87|360.37|359.77|0
1627947300000|2021-08-02 23:35:00|360.37|359.77|360.37|359.77|360.37|359.77|360.37|359.77|0
1627947600000|2021-08-02 23:40:00|360.27|359.67|360.37|359.77|360.37|359.77|360.27|359.67|0
1627947900000|2021-08-02 23:45:00|360.27|359.67|360.37|359.77|360.37|359.77|360.27|359.67|0
1627948200000|2021-08-02 23:50:00|360.47|359.87|360.47|359.87|360.47|359.87|360.47|359.87|0
1627948500000|2021-08-02 23:55:00|360.37|359.77|360.47|359.87|360.47|359.87|360.37|359.77|0
1627948800000|2021-08-03 00:00:00|360.57|359.97|360.67|360.07|360.67|360.07|360.57|359.97|0
1627949100000|2021-08-03 00:05:00|360.57|359.97|360.67|360.07|360.77|360.17|360.57|359.97|0
1627949400000|2021-08-03 00:10:00|360.77|360.17|360.87|360.27|360.87|360.27|360.67|360.07|0
1627949700000|2021-08-03 00:15:00|360.97|360.37|360.87|360.27|360.97|360.37|360.87|360.27|0
1627950000000|2021-08-03 00:20:00|360.97|360.37|360.87|360.27|360.97|360.37|360.87|360.27|0
1627950300000|2021-08-03 00:25:00|360.97|360.37|360.97|360.37|361.07|360.47|360.87|360.27|0
1627950600000|2021-08-03 00:30:00|361.02|360.67|361.37|361.17|361.37|361.17|360.67|360.52|396
1627950900000|2021-08-03 00:35:00|361.32|361.12|360.47|360.27|361.32|361.12|360.47|360.27|231
1627951200000|2021-08-03 00:40:00|360.42|360.32|361.02|360.87|361.12|360.92|360.22|360.07|383
1627951500000|2021-08-03 00:45:00|360.97|360.82|360.67|360.47|360.97|360.87|360.42|360.22|364
1627951800000|2021-08-03 00:50:00|360.72|360.52|360.77|360.62|360.97|360.77|360.67|360.52|337
1627952100000|2021-08-03 00:55:00|360.82|360.67|361.27|361.07|361.27|361.07|360.82|360.67|139
1627952400000|2021-08-03 01:00:00|361.22|361.02|361.07|360.87|361.37|361.17|360.87|360.72|419
1627952700000|2021-08-03 01:05:00|361.12|360.92|361.09|360.94|361.74|361.59|361.02|360.87|320
1627953000000|2021-08-03 01:10:00|361.14|360.99|360.54|360.34|361.19|361.04|360.44|360.29|461
1627953300000|2021-08-03 01:15:00|360.49|360.29|360.69|360.49|360.74|360.59|360.09|359.89|503
1627953600000|2021-08-03 01:20:00|360.64|360.44|360.99|360.84|361.04|360.89|360.64|360.44|281
1627953900000|2021-08-03 01:25:00|360.94|360.79|361.64|361.49|361.79|361.59|360.79|360.64|463
1627954200000|2021-08-03 01:30:00|361.59|361.44|360.83|360.63|361.59|361.44|360.83|360.63|302
1627954500000|2021-08-03 01:35:00|360.78|360.58|361.18|361.03|361.43|361.23|360.58|360.43|250
1627954800000|2021-08-03 01:40:00|361.23|360.98|361.13|360.98|361.23|360.98|360.68|360.53|260
1627955100000|2021-08-03 01:45:00|361.08|360.93|361.03|360.88|361.08|360.93|360.88|360.68|109
1627955400000|2021-08-03 01:50:00|360.98|360.83|360.43|360.28|360.98|360.83|360.43|360.28|225
1627955700000|2021-08-03 01:55:00|360.38|360.23|360.03|359.88|360.38|360.28|359.98|359.83|394
1627956000000|2021-08-03 02:00:00|360.08|359.83|359.73|359.58|360.18|359.98|359.63|359.48|389
1627956300000|2021-08-03 02:05:00|359.68|359.53|359.78|359.63|359.98|359.78|359.68|359.53|345
1627956600000|2021-08-03 02:10:00|359.73|359.58|359.73|359.58|359.98|359.83|359.63|359.48|131
1627956900000|2021-08-03 02:15:00|359.78|359.63|359.83|359.68|360.03|359.88|359.68|359.48|426
1627957200000|2021-08-03 02:20:00|359.88|359.73|359.78|359.63|360.08|359.88|359.73|359.58|212
1627957500000|2021-08-03 02:25:00|359.73|359.58|359.88|359.73|360.03|359.88|359.63|359.48|238
1627957800000|2021-08-03 02:30:00|359.83|359.68|359.13|358.98|359.88|359.68|359.13|358.98|479
1627958100000|2021-08-03 02:35:00|359.18|359.13|358.93|358.78|359.33|359.18|358.83|358.63|556
1627958400000|2021-08-03 02:40:00|358.88|358.68|358.63|358.48|358.98|358.83|358.33|358.13|546
1627958700000|2021-08-03 02:45:00|358.58|358.43|358.63|358.48|358.88|358.73|358.48|358.33|314
1627959000000|2021-08-03 02:50:00|358.68|358.43|358.78|358.63|358.83|358.63|358.53|358.38|292
1627959300000|2021-08-03 02:55:00|358.73|358.58|358.88|358.68|358.93|358.73|358.63|358.48|128
1627959600000|2021-08-03 03:00:00|358.83|358.63|358.58|358.43|358.88|358.63|358.48|358.33|239
1627959900000|2021-08-03 03:05:00|358.63|358.38|358.98|358.83|359.03|358.83|358.48|358.33|224
1627960200000|2021-08-03 03:10:00|358.93|358.78|359.43|359.23|359.43|359.28|358.93|358.78|226
1627960500000|2021-08-03 03:15:00|359.38|359.28|359.53|359.33|359.53|359.38|359.28|359.13|122
1627960800000|2021-08-03 03:20:00|359.58|359.38|359.33|359.18|359.63|359.48|359.23|359.08|166
1627961100000|2021-08-03 03:25:00|359.38|359.13|359.28|359.13|359.38|359.23|359.18|359.03|87
1627961400000|2021-08-03 03:30:00|359.23|359.08|359.23|359.03|359.33|359.18|359.18|359.03|97
1627961700000|2021-08-03 03:35:00|359.18|359.08|359.33|359.18|359.38|359.23|359.13|358.98|115
1627962000000|2021-08-03 03:40:00|359.28|359.13|359.23|359.08|359.33|359.13|359.13|358.93|66
1627962300000|2021-08-03 03:45:00|359.28|359.13|359.33|359.18|359.38|359.23|359.23|359.13|43
1627962600000|2021-08-03 03:50:00|359.28|359.13|359.58|359.43|359.63|359.48|359.28|359.13|101
1627962900000|2021-08-03 03:55:00|359.53|359.38|359.63|359.48|359.63|359.48|359.43|359.28|75
1627963200000|2021-08-03 04:00:00|359.68|359.53|359.53|359.38|359.68|359.53|359.53|359.38|59
1627963500000|2021-08-03 04:05:00|359.48|359.33|359.68|359.53|359.68|359.53|359.43|359.28|59
1627963800000|2021-08-03 04:10:00|359.73|359.48|359.48|359.33|359.73|359.48|359.43|359.28|68
1627964100000|2021-08-03 04:15:00|359.53|359.38|359.73|359.58|359.73|359.58|359.53|359.38|52
1627964400000|2021-08-03 04:20:00|359.78|359.53|359.83|359.68|359.88|359.73|359.63|359.48|53
1627964700000|2021-08-03 04:25:00|359.78|359.63|359.63|359.48|359.78|359.63|359.63|359.43|57
1627965000000|2021-08-03 04:30:00|359.68|359.53|359.58|359.43|359.78|359.63|359.58|359.43|76
1627965300000|2021-08-03 04:35:00|359.63|359.48|359.63|359.48|359.63|359.48|359.58|359.43|37
1627965600000|2021-08-03 04:40:00|359.58|359.43|359.43|359.28|359.58|359.43|359.38|359.23|44
1627965900000|2021-08-03 04:45:00|359.38|359.23|359.33|359.18|359.43|359.23|359.33|359.13|77
1627966200000|2021-08-03 04:50:00|359.38|359.13|359.53|359.38|359.58|359.43|359.38|359.13|69
1627966500000|2021-08-03 04:55:00|359.58|359.33|359.63|359.48|359.68|359.53|359.53|359.33|47
1627966800000|2021-08-03 05:00:00|359.68|359.53|359.78|359.63|359.78|359.63|359.53|359.38|174
1627967100000|2021-08-03 05:05:00|359.73|359.58|360.63|360.43|360.78|360.58|359.73|359.58|286
1627967400000|2021-08-03 05:10:00|360.68|360.48|360.93|360.73|360.93|360.78|360.63|360.48|230
1627967700000|2021-08-03 05:15:00|360.98|360.78|360.73|360.58|360.98|360.83|360.58|360.43|136
1627968000000|2021-08-03 05:20:00|360.68|360.53|360.53|360.38|360.73|360.58|360.53|360.33|86
1627968300000|2021-08-03 05:25:00|360.58|360.43|360.38|360.23|360.63|360.48|360.38|360.18|125
1627968600000|2021-08-03 05:30:00|360.43|360.28|360.33|360.18|360.48|360.33|360.28|360.13|78
1627968900000|2021-08-03 05:35:00|360.28|360.13|360.13|359.93|360.38|360.23|360.13|359.93|84
1627969200000|2021-08-03 05:40:00|360.18|359.98|360.63|360.48|360.63|360.48|360.18|359.98|60
1627969500000|2021-08-03 05:45:00|360.58|360.43|360.58|360.43|360.63|360.48|360.43|360.28|57
1627969800000|2021-08-03 05:50:00|360.53|360.38|360.68|360.48|360.68|360.48|360.43|360.23|58
1627970100000|2021-08-03 05:55:00|360.63|360.43|360.53|360.38|360.63|360.48|360.43|360.28|40
1627970400000|2021-08-03 06:00:00|360.58|360.43|360.63|360.43|360.68|360.53|360.43|360.23|73
1627970700000|2021-08-03 06:05:00|360.58|360.48|360.53|360.38|360.68|360.53|360.48|360.33|50
1627971000000|2021-08-03 06:10:00|360.48|360.33|360.43|360.23|360.53|360.38|360.38|360.23|42
1627971300000|2021-08-03 06:15:00|360.38|360.28|360.43|360.23|360.53|360.38|360.38|360.18|85
1627971600000|2021-08-03 06:20:00|360.38|360.28|360.53|360.33|360.58|360.38|360.38|360.23|52
1627971900000|2021-08-03 06:25:00|360.48|360.38|360.48|360.33|360.48|360.38|360.33|360.18|92
1627972200000|2021-08-03 06:30:00|360.43|360.28|360.38|360.23|360.53|360.38|360.33|360.18|52
1627972500000|2021-08-03 06:35:00|360.33|360.18|360.38|360.23|360.43|360.28|360.33|360.18|83
1627972800000|2021-08-03 06:40:00|360.43|360.28|360.28|360.13|360.43|360.28|360.28|360.13|85
1627973100000|2021-08-03 06:45:00|360.33|360.18|360.48|360.33|360.53|360.38|360.33|360.13|87
1627973400000|2021-08-03 06:50:00|360.43|360.28|360.43|360.28|360.48|360.33|360.43|360.28|52
1627973700000|2021-08-03 06:55:00|360.38|360.23|360.43|360.28|360.53|360.33|360.33|360.18|85
1627974000000|2021-08-03 07:00:00|360.48|360.33|360.38|360.23|360.58|360.43|360.38|360.23|131
1627974300000|2021-08-03 07:05:00|360.33|360.18|360.13|359.98|360.38|360.23|360.03|359.88|211
1627974600000|2021-08-03 07:10:00|360.08|359.93|360.33|360.13|360.33|360.18|360.03|359.88|153
1627974900000|2021-08-03 07:15:00|360.38|360.18|360.63|360.48|360.63|360.48|360.38|360.18|166
1627975200000|2021-08-03 07:20:00|360.58|360.43|360.83|360.63|360.98|360.83|360.53|360.38|252
1627975500000|2021-08-03 07:25:00|360.78|360.58|360.93|360.78|361.03|360.88|360.68|360.53|223
1627975800000|2021-08-03 07:30:00|360.98|360.83|361.23|361.08|361.33|361.18|360.88|360.73|228
1627976100000|2021-08-03 07:35:00|361.18|361.03|361.13|360.93|361.38|361.18|361.08|360.93|464
1627976400000|2021-08-03 07:40:00|361.18|360.98|361.18|360.98|361.48|361.33|361.18|360.98|206
1627976700000|2021-08-03 07:45:00|361.13|361.03|361.18|361.03|361.18|361.03|360.98|360.78|92
1627977000000|2021-08-03 07:50:00|361.23|361.08|361.23|361.08|361.33|361.18|361.13|360.93|131
1627977300000|2021-08-03 07:55:00|361.18|361.03|361.28|361.13|361.28|361.13|361.13|360.98|126
1627977600000|2021-08-03 08:00:00|361.33|361.18|361.48|361.33|361.58|361.43|361.33|361.18|187
1627977900000|2021-08-03 08:05:00|361.43|361.28|361.48|361.33|361.48|361.33|361.33|361.13|144
1627978200000|2021-08-03 08:10:00|361.43|361.28|361.38|361.18|361.53|361.38|361.33|361.18|255
1627978500000|2021-08-03 08:15:00|361.33|361.23|361.23|361.08|361.38|361.23|361.13|360.98|205
1627978800000|2021-08-03 08:20:00|361.28|361.13|361.28|361.13|361.43|361.28|361.28|361.08|200
1627979100000|2021-08-03 08:25:00|361.33|361.18|361.28|361.08|361.38|361.23|361.18|361.03|190
1627979400000|2021-08-03 08:30:00|361.23|361.13|361.53|361.38|361.58|361.43|361.23|361.08|175
1627979700000|2021-08-03 08:35:00|361.58|361.43|361.58|361.43|361.68|361.53|361.53|361.38|259
1627980000000|2021-08-03 08:40:00|361.53|361.38|361.53|361.38|361.58|361.43|361.48|361.33|183
1627980300000|2021-08-03 08:45:00|361.48|361.33|361.63|361.48|361.68|361.53|361.43|361.28|352
1627980600000|2021-08-03 08:50:00|361.58|361.43|361.43|361.28|361.63|361.48|361.43|361.28|345
1627980900000|2021-08-03 08:55:00|361.48|361.33|361.28|361.08|361.53|361.33|361.18|361.03|564
1627981200000|2021-08-03 09:00:00|360.64|360.44|360.89|360.74|360.89|360.74|360.44|360.29|646
1627981500000|2021-08-03 09:05:00|360.94|360.69|360.49|360.34|360.99|360.84|360.44|360.29|227
1627981800000|2021-08-03 09:10:00|360.44|360.29|360.44|360.29|360.49|360.34|360.44|360.24|73
1627982100000|2021-08-03 09:15:00|360.49|360.24|360.44|360.29|360.49|360.34|360.44|360.24|93
1627982400000|2021-08-03 09:20:00|360.64|360.04|360.64|360.04|360.64|360.04|360.54|359.94|0
1627982700000|2021-08-03 09:25:00|360.74|360.14|360.74|360.14|360.74|360.14|360.64|360.04|21
1627983000000|2021-08-03 09:30:00|360.84|360.24|360.84|360.24|360.84|360.24|360.74|360.14|0
1627983300000|2021-08-03 09:35:00|360.94|360.34|360.94|360.34|360.94|360.34|360.94|360.34|0
1627983600000|2021-08-03 09:40:00|360.84|360.24|360.84|360.24|360.94|360.34|360.84|360.24|0
1627983900000|2021-08-03 09:45:00|360.94|360.34|360.74|360.14|360.94|360.34|360.74|360.14|0
1627984200000|2021-08-03 09:50:00|360.84|360.24|360.74|360.54|360.84|360.64|360.64|360.14|7
1627984500000|2021-08-03 09:55:00|360.69|360.49|360.74|360.59|360.84|360.59|360.69|360.49|17
1627984800000|2021-08-03 10:00:00|360.69|360.54|360.84|360.64|360.84|360.69|360.59|360.44|13
1627985100000|2021-08-03 10:05:00|360.89|360.69|360.84|360.64|360.89|360.69|360.79|360.64|5
1627985400000|2021-08-03 10:10:00|360.79|360.69|360.79|360.64|360.84|360.69|360.64|360.49|14
1627985700000|2021-08-03 10:15:00|360.84|360.69|360.89|360.74|360.94|360.79|360.84|360.69|12
1627986000000|2021-08-03 10:20:00|360.94|360.79|360.94|360.79|360.94|360.79|360.94|360.79|1
1627986300000|2021-08-03 10:25:00|360.99|360.84|360.94|360.79|360.99|360.84|360.89|360.74|9
1627986600000|2021-08-03 10:30:00|360.99|360.69|360.84|360.69|360.99|360.74|360.84|360.69|5
1627986900000|2021-08-03 10:35:00|360.89|360.74|360.84|360.69|360.99|360.84|360.84|360.64|11
1627987200000|2021-08-03 10:40:00|360.94|360.74|360.89|360.74|360.94|360.79|360.89|360.74|32
1627987500000|2021-08-03 10:45:00|360.99|360.79|361.04|360.89|361.04|360.89|360.89|360.74|17
1627987800000|2021-08-03 10:50:00|361.09|360.94|360.89|360.74|361.19|361.04|360.89|360.74|64
1627988100000|2021-08-03 10:55:00|360.94|360.79|360.84|360.69|361.09|360.89|360.79|360.59|19
1627988400000|2021-08-03 11:00:00|360.79|360.64|360.64|360.49|360.79|360.64|360.64|360.49|34
1627988700000|2021-08-03 11:05:00|360.69|360.54|360.79|360.64|360.79|360.64|360.64|360.54|63
1627989000000|2021-08-03 11:10:00|360.89|360.69|360.84|360.64|361.04|360.84|360.79|360.64|34
1627989300000|2021-08-03 11:15:00|360.79|360.59|360.74|360.59|360.84|360.64|360.74|360.54|3
1627989600000|2021-08-03 11:20:00|360.79|360.64|360.79|360.64|360.84|360.64|360.74|360.59|4
1627989900000|2021-08-03 11:25:00|360.84|360.59|360.84|360.64|360.89|360.69|360.79|360.59|5
1627990200000|2021-08-03 11:30:00|360.89|360.69|360.84|360.59|360.89|360.69|360.84|360.59|0
1627990500000|2021-08-03 11:35:00|360.89|360.54|360.74|360.54|360.89|360.54|360.74|360.54|2
1627990800000|2021-08-03 11:40:00|360.79|360.59|360.79|360.54|360.79|360.59|360.74|360.54|0
1627991100000|2021-08-03 11:45:00|360.74||360.74||360.79||360.74||0
1627991400000|2021-08-03 11:50:00|360.79||360.74||360.79||360.74||0
1627991700000|2021-08-03 11:55:00|360.69|360.59|360.74|360.49|360.74|360.59|360.69|360.49|1
1627992000000|2021-08-03 12:00:00|360.69|360.54|360.74|360.54|360.79|360.54|360.69|360.49|1
1627992300000|2021-08-03 12:05:00|360.69|360.49|360.69|360.49|360.69|360.49|360.64|360.44|2
1627992600000|2021-08-03 12:10:00|360.64|360.44|360.54|360.34|360.69|360.44|360.54|360.34|5
1627992900000|2021-08-03 12:15:00|360.49|360.39|360.34|360.14|360.54|360.39|360.29|360.09|15
1627993200000|2021-08-03 12:20:00|360.29|360.09|359.89|359.74|360.29|360.14|359.84|359.69|61
1627993500000|2021-08-03 12:25:00|359.94|359.79|359.94|359.74|360.04|359.84|359.94|359.74|7
1627993800000|2021-08-03 12:30:00|359.99|359.79|360.14|359.99|360.14|359.99|359.99|359.74|8
1627994100000|2021-08-03 12:35:00|360.09|359.94|360.09|359.89|360.14|359.99|360.09|359.84|7
1627994400000|2021-08-03 12:40:00|360.14|359.94|360.19|359.94|360.24|359.99|360.09|359.89|0
1627994700000|2021-08-03 12:45:00|360.24|359.99|360.19|359.94|360.24|360.09|360.19|359.94|6
1627995000000|2021-08-03 12:50:00|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.94|3
1627995300000|2021-08-03 12:55:00|360.09|359.94|360.24|359.99|360.24|359.99|360.09|359.89|8
1627995600000|2021-08-03 13:00:00|360.19|359.94|360.04|359.84|360.19|359.94|360.04|359.84|3
1627995900000|2021-08-03 13:05:00|359.99|359.79|359.79|359.64|360.04|359.79|359.79|359.64|10
1627996200000|2021-08-03 13:10:00|359.84|359.69|359.99|359.79|360.04|359.84|359.79|359.64|16
1627996500000|2021-08-03 13:15:00|360.04|359.74|359.89|359.74|360.04|359.84|359.89|359.69|17
1627996800000|2021-08-03 13:20:00|359.84|359.69|359.99|359.79|359.99|359.79|359.84|359.69|10
1627997100000|2021-08-03 13:25:00|360.04|359.84|359.99|359.84|360.09|359.89|359.99|359.79|11
1627997400000|2021-08-03 13:30:00|360.04|359.89|360.04|359.89|360.14|359.99|359.99|359.69|40
1627997700000|2021-08-03 13:35:00|360.09|359.84|359.79|359.54|360.09|359.84|359.69|359.54|47
1627998000000|2021-08-03 13:40:00|359.69|359.59|359.79|359.54|359.79|359.64|359.49|359.29|44
1627998300000|2021-08-03 13:45:00|359.64|359.49|359.29|359.14|359.64|359.59|359.29|359.09|30
1627998600000|2021-08-03 13:50:00|359.34|359.09|359.24|359.04|359.34|359.09|359.14|358.99|30
1627998900000|2021-08-03 13:55:00|359.29|359.09|359.19|358.99|359.29|359.09|359.09|358.94|25
1627999200000|2021-08-03 14:00:00|359.14|359.04|359.39|359.14|359.44|359.29|359.14|358.94|22
1627999500000|2021-08-03 14:05:00|359.34|359.09|359.29|359.09|359.39|359.19|359.19|359.04|20
1627999800000|2021-08-03 14:10:00|359.24|359.14|359.34|359.14|359.44|359.19|359.19|359.04|29
1628000100000|2021-08-03 14:15:00|359.29|359.24|359.54|359.34|359.64|359.49|359.29|359.24|60
1628000400000|2021-08-03 14:20:00|359.49|359.29|359.54|359.39|359.69|359.49|359.49|359.29|31
1628000700000|2021-08-03 14:25:00|359.59|359.44|359.54|359.39|359.69|359.54|359.49|359.34|39
1628001000000|2021-08-03 14:30:00|359.59|359.44|359.29|359.14|359.59|359.44|359.29|359.14|14
1628001300000|2021-08-03 14:35:00|359.34|359.19|359.39|359.24|359.54|359.34|359.29|359.14|17
1628001600000|2021-08-03 14:40:00|359.44|359.29|359.54|359.34|359.54|359.39|359.34|359.19|30
1628001900000|2021-08-03 14:45:00|359.59|359.39|359.89|359.64|359.89|359.69|359.49|359.34|15
1628002200000|2021-08-03 14:50:00|359.84|359.69|359.69|359.49|359.89|359.74|359.64|359.49|9
1628002500000|2021-08-03 14:55:00|359.64|359.54|359.74|359.54|359.84|359.64|359.64|359.44|17
1628002800000|2021-08-03 15:00:00|359.69|359.49|359.74|359.59|359.94|359.74|359.69|359.49|13
1628003100000|2021-08-03 15:05:00|359.84|359.54|359.84|359.64|359.99|359.79|359.69|359.54|18
1628003400000|2021-08-03 15:10:00|359.79|359.59|359.79|359.59|359.84|359.69|359.69|359.54|9
1628003700000|2021-08-03 15:15:00|359.84|359.54|359.54|359.39|359.84|359.59|359.54|359.39|14
1628004000000|2021-08-03 15:20:00|359.59|359.44|359.79|359.64|359.79|359.64|359.54|359.39|24
1628004300000|2021-08-03 15:25:00|359.74|359.59|360.04|359.89|360.09|359.89|359.69|359.54|15
1628004600000|2021-08-03 15:30:00|360.09|359.84|360.19|359.94|360.19|359.99|359.99|359.79|19
1628004900000|2021-08-03 15:35:00||359.99||359.99||359.99||359.94|0
1628005200000|2021-08-03 15:40:00|360.24|359.94|360.59|360.29|360.59|360.29|360.19|359.94|20
1628005500000|2021-08-03 15:45:00|360.64|360.24|360.59|360.39|360.64|360.39|360.59|360.24|3
1628005800000|2021-08-03 15:50:00|360.64|360.44|360.64|360.39|360.64|360.49|360.59|360.34|9
1628006100000|2021-08-03 15:55:00|360.69|360.49|360.69|360.49|360.74|360.54|360.64|360.44|18
1628006400000|2021-08-03 16:00:00|360.74|360.54|360.79|360.59|360.79|360.64|360.69|360.49|8
1628006700000|2021-08-03 16:05:00|360.74|360.64|360.74|360.54|360.79|360.64|360.69|360.54|7
1628007000000|2021-08-03 16:10:00|360.69|360.59|360.74|360.54|360.79|360.59|360.69|360.54|6
1628007300000|2021-08-03 16:15:00|360.69|360.59|360.69|360.49|360.79|360.64|360.69|360.49|4
1628007600000|2021-08-03 16:20:00|360.64|360.44|360.69|360.54|360.69|360.54|360.59|360.44|25
1628007900000|2021-08-03 16:25:00|360.64|360.49|360.79|360.64|360.79|360.64|360.64|360.49|14
1628008200000|2021-08-03 16:30:00|360.74|360.59|360.74|360.59|360.79|360.64|360.69|360.54|3
1628008500000|2021-08-03 16:35:00|360.79|360.64|360.84|360.69|360.89|360.74|360.79|360.64|17
1628008800000|2021-08-03 16:40:00|360.79|360.64|360.84|360.64|360.89|360.74|360.79|360.59|2
1628009100000|2021-08-03 16:45:00|360.89|360.59|360.89|360.64|360.89|360.74|360.84|360.59|3
1628009400000|2021-08-03 16:50:00|360.84|360.59|360.89|360.64|360.89|360.74|360.84|360.59|1
1628009700000|2021-08-03 16:55:00|360.84|360.59|360.79|360.59|360.84|360.64|360.79|360.59|0
1628010000000|2021-08-03 17:00:00|360.84|360.69|360.89|360.59|360.89|360.69|360.84|360.59|8
1628010300000|2021-08-03 17:05:00|360.94|360.69|361.14|360.94|361.14|360.94|360.94|360.64|9
1628010600000|2021-08-03 17:10:00|361.09|360.89|361.34|360.99|361.34|361.09|361.09|360.89|43
1628010900000|2021-08-03 17:15:00|361.39|361.09|361.14|360.94|361.39|361.19|361.14|360.94|19
1628011200000|2021-08-03 17:20:00|361.19|360.99|361.14|360.89|361.19|360.99|361.09|360.84|14
1628011500000|2021-08-03 17:25:00|361.09|360.84|361.14|360.89|361.19|360.94|361.09|360.84|7
1628011800000|2021-08-03 17:30:00|361.09|360.94|361.19|360.94|361.19|360.94|361.09|360.89|0
1628012100000|2021-08-03 17:35:00|361.14|360.89|361.24|360.94|361.24|360.94|361.14|360.89|1
1628012400000|2021-08-03 17:40:00|361.19|360.89|361.19|360.94|361.24|360.94|361.14|360.89|0
1628012700000|2021-08-03 17:45:00|361.24|360.99|361.19|360.94|361.24|360.99|361.14|360.94|6
1628013000000|2021-08-03 17:50:00|361.24|360.99|361.24|360.99|361.24|360.99|361.19|360.94|1
1628013300000|2021-08-03 17:55:00|361.19||361.19||361.24||361.19||0
1628013600000|2021-08-03 18:00:00|361.24|360.94|361.14|360.94|361.24|360.99|361.09|360.89|12
1628013900000|2021-08-03 18:05:00|361.09|360.89|361.24|360.99|361.29|360.99|361.09|360.89|5
1628014200000|2021-08-03 18:10:00|361.29||361.29||361.44||361.14||9
1628014500000|2021-08-03 18:15:00|361.24|361.09|361.34|361.14|361.39|361.14|361.14|361.09|6
1628014800000|2021-08-03 18:20:00|361.39|361.09|361.29|361.09|361.39|361.09|361.29|361.09|8
1628015100000|2021-08-03 18:25:00|361.34|361.14|361.34|361.09|361.39|361.14|361.29|361.09|0
1628015400000|2021-08-03 18:30:00|361.29|361.14|361.39|361.14|361.39|361.14|361.29|361.09|2
1628015700000|2021-08-03 18:35:00|361.34|361.09|361.29|361.14|361.34|361.19|361.29|361.09|5
1628016000000|2021-08-03 18:40:00|361.34|361.19|361.39|361.19|361.39|361.19|361.29|361.14|3
1628016300000|2021-08-03 18:45:00|361.34|361.14|361.29|361.09|361.39|361.19|361.19|361.04|9
1628016600000|2021-08-03 18:50:00|361.34|361.04|361.39|361.19|361.39|361.19|361.34|361.04|0
1628017200000|2021-08-03 19:00:00|361.44||361.49||361.49||361.44||2
1628017500000|2021-08-03 19:05:00|361.44||361.49||361.49||361.44||0
1628017800000|2021-08-03 19:10:00|361.69|361.29|361.64|361.39|361.69|361.54|361.64|361.29|15
1628018100000|2021-08-03 19:15:00|361.59|361.34|361.54|361.29|361.59|361.39|361.49|361.29|2
1628018400000|2021-08-03 19:20:00|361.49|361.34|361.64|361.34|361.64|361.34|361.49|361.29|14
1628018700000|2021-08-03 19:25:00||361.29||361.34||361.39||361.29|1
1628019000000|2021-08-03 19:30:00||361.39||361.39||361.39||361.34|0
1628019300000|2021-08-03 19:35:00||361.34||361.34||361.44||361.34|4
1628019600000|2021-08-03 19:40:00|361.54|361.39|361.59|361.29|361.59|361.39|361.49|361.29|13
1628019900000|2021-08-03 19:45:00|361.49|361.34|361.49|361.29|361.49|361.34|361.49|361.24|2
1628020200000|2021-08-03 19:50:00|361.44|361.24|361.44|361.19|361.44|361.34|361.34|361.14|25
1628020500000|2021-08-03 19:55:00|361.49||361.54||361.54||361.44||14
1628020800000|2021-08-03 20:00:00|361.49|361.24|361.59|361.29|361.59|361.34|361.49|361.24|31
1628021100000|2021-08-03 20:05:00||361.34||361.29||361.34||361.29|1
1628021400000|2021-08-03 20:10:00||361.44||361.29||361.44||361.29|2
1628021700000|2021-08-03 20:15:00|361.54|361.34|361.54|361.29|361.54|361.34|361.54|361.29|0
1628022000000|2021-08-03 20:20:00||361.34||361.29||361.34||361.29|0
1628022300000|2021-08-03 20:25:00|361.49|361.34|361.54|361.29|361.54|361.34|361.44|361.29|2
1628022900000|2021-08-03 20:35:00||361.34||361.29||361.34||361.29|0
1628023200000|2021-08-03 20:40:00|361.59|361.39|361.59|361.39|361.64|361.39|361.59|361.29|12
1628023500000|2021-08-03 20:45:00|361.54|361.29|361.59|361.14|361.59|361.34|361.54|361.14|3
1628024100000|2021-08-03 20:55:00|361.64|361.19|361.64|361.29|361.64|361.44|361.64|361.19|7
1628024400000|2021-08-03 21:00:00||361.34||361.09||361.34||361.09|0
1628024700000|2021-08-03 21:05:00||361.04||361.09||361.09||361.04|0
1628025000000|2021-08-03 21:10:00|361.79|360.99|361.74|361.14|361.79|361.14|361.64|360.99|1
1628028000000|2021-08-03 22:00:00|361.84|361.24|361.84|361.24|361.94|361.34|361.74|361.14|0
1628028300000|2021-08-03 22:05:00|361.94|361.34|361.84|361.24|361.94|361.34|361.84|361.24|0
1628030100000|2021-08-03 22:35:00|361.74|361.14|361.74|361.14|361.74|361.14|361.74|361.14|0
1628030400000|2021-08-03 22:40:00|361.84|361.24|361.74|361.14|361.84|361.24|361.74|361.14|0
1628030700000|2021-08-03 22:45:00|361.84|361.24|361.84|361.24|361.84|361.24|361.84|361.24|0
1628031300000|2021-08-03 22:55:00|361.74|361.14|361.74|361.14|361.74|361.14|361.74|361.14|0
1628031900000|2021-08-03 23:05:00|361.64|361.04|361.64|361.04|361.64|361.04|361.64|361.04|0
1628032500000|2021-08-03 23:15:00|361.74|361.14|361.64|361.04|361.74|361.14|361.64|361.04|0
1628032800000|2021-08-03 23:20:00|361.74|361.14|361.54|360.94|361.74|361.14|361.54|360.94|0
1628033400000|2021-08-03 23:30:00|361.44|360.84|361.54|360.94|361.54|360.94|361.44|360.84|0
1628034000000|2021-08-03 23:40:00|361.44|360.84|361.54|360.94|361.54|360.94|361.44|360.84|0
1628035200000|2021-08-04 00:00:00|361.44|360.84|361.44|360.84|361.54|360.94|361.34|360.74|0
1628035800000|2021-08-04 00:10:00|361.34|360.74|361.34|360.74|361.34|360.74|361.34|360.74|0
1628036100000|2021-08-04 00:15:00|361.44|360.84|361.44|360.84|361.44|360.84|361.34|360.74|0
1628036400000|2021-08-04 00:20:00|361.34|360.74|361.34|360.74|361.44|360.84|361.34|360.74|0
1628036700000|2021-08-04 00:25:00|361.44|360.84|361.44|360.84|361.44|360.84|361.44|360.84|0
1628037000000|2021-08-04 00:30:00|361.79|361.54|361.49|361.34|362.04|361.84|361.44|361.29|457
1628037300000|2021-08-04 00:35:00|361.54|361.39|361.79|361.64|361.94|361.74|361.49|361.34|177
1628037600000|2021-08-04 00:40:00|361.74|361.59|361.69|361.49|361.89|361.69|361.59|361.39|113
1628037900000|2021-08-04 00:45:00|361.64|361.54|361.19|361.04|361.69|361.54|361.19|361.04|111
1628038200000|2021-08-04 00:50:00|361.14|360.94|361.24|361.04|361.34|361.19|361.09|360.89|54
1628038500000|2021-08-04 00:55:00|361.19|361.09|361.79|361.59|361.89|361.74|361.09|360.89|190
1628038800000|2021-08-04 01:00:00|361.89|361.69|361.79|361.59|362.39|362.24|361.14|360.89|517
1628039100000|2021-08-04 01:05:00|361.84|361.64|361.64|361.49|361.94|361.79|361.39|361.19|216
1628039400000|2021-08-04 01:10:00|361.69|361.54|361.89|361.69|361.94|361.79|361.44|361.29|228
1628039700000|2021-08-04 01:15:00|361.94|361.74|361.84|361.64|362.09|361.94|361.74|361.59|164
1628040000000|2021-08-04 01:20:00|361.79|361.69|361.89|361.69|362.09|361.94|361.74|361.54|122
1628040300000|2021-08-04 01:25:00|361.84|361.74|361.94|361.79|362.14|361.99|361.84|361.69|141
1628040600000|2021-08-04 01:30:00|361.89|361.74|362.04|361.89|362.09|361.89|361.64|361.49|203
1628040900000|2021-08-04 01:35:00|361.99|361.84|361.94|361.79|362.24|362.09|361.84|361.64|318
1628041200000|2021-08-04 01:40:00|361.99|361.84|361.69|361.49|361.99|361.84|361.24|361.09|357
1628041500000|2021-08-04 01:45:00|361.64|361.54|361.99|361.84|362.04|361.89|361.64|361.49|151
1628041800000|2021-08-04 01:50:00|362.04|361.89|362.54|362.34|362.54|362.39|361.94|361.79|235
1628042100000|2021-08-04 01:55:00|362.59|362.39|363.29|363.14|363.39|363.24|362.54|362.34|489
1628042400000|2021-08-04 02:00:00|363.34|363.19|363.74|363.59|363.94|363.79|363.29|363.14|690
1628042700000|2021-08-04 02:05:00|363.79|363.64|364.14|363.94|364.14|363.99|363.79|363.59|503
1628043000000|2021-08-04 02:10:00|364.19|363.99|364.24|364.09|364.39|364.24|364.14|363.94|488
1628043300000|2021-08-04 02:15:00|364.19|364.04|363.99|363.79|364.24|364.09|363.84|363.69|430
1628043600000|2021-08-04 02:20:00|364.04|363.84|364.09|363.94|364.19|364.04|363.94|363.79|353
1628043900000|2021-08-04 02:25:00|364.14|363.99|364.34|364.19|364.34|364.19|363.99|363.84|272
1628044200000|2021-08-04 02:30:00|364.39|364.24|364.79|364.64|364.84|364.64|364.34|364.19|438
1628044500000|2021-08-04 02:35:00|364.84|364.69|364.84|364.69|364.99|364.84|364.74|364.59|338
1628044800000|2021-08-04 02:40:00|364.89|364.74|364.89|364.69|364.94|364.79|364.79|364.64|253
1628045100000|2021-08-04 02:45:00|364.94|364.74|364.49|364.34|364.99|364.84|364.34|364.14|433
1628045400000|2021-08-04 02:50:00|364.54|364.39|364.79|364.64|364.94|364.79|364.54|364.39|308
1628045700000|2021-08-04 02:55:00|364.74|364.59|364.94|364.79|365.04|364.84|364.74|364.59|254
1628046000000|2021-08-04 03:00:00|364.99|364.84|364.69|364.49|364.99|364.84|364.64|364.49|417
1628046300000|2021-08-04 03:05:00|364.74|364.54|364.79|364.64|364.84|364.69|364.69|364.49|253
1628046600000|2021-08-04 03:10:00|364.84|364.69|364.99|364.84|365.04|364.89|364.79|364.64|337
1628046900000|2021-08-04 03:15:00|365.04|364.89|364.99|364.84|365.09|364.94|364.79|364.64|330
1628047200000|2021-08-04 03:20:00|364.94|364.79|364.99|364.84|364.99|364.84|364.89|364.69|227
1628047500000|2021-08-04 03:25:00|365.04|364.89|365.14|364.99|365.14|364.99|364.79|364.64|374
1628047800000|2021-08-04 03:30:00|365.09|364.94|365.34|365.19|365.34|365.19|365.04|364.89|487
1628048100000|2021-08-04 03:35:00|365.39|365.24|365.39|365.24|365.39|365.24|365.29|365.14|328
1628048400000|2021-08-04 03:40:00|365.34|365.19|365.54|365.39|365.59|365.44|365.24|365.09|586
1628048700000|2021-08-04 03:45:00|365.59|365.44|365.69|365.54|365.79|365.64|365.59|365.44|492
1628049000000|2021-08-04 03:50:00|365.74|365.59|365.84|365.69|365.84|365.69|365.69|365.54|264
1628049300000|2021-08-04 03:55:00|365.89|365.74|365.64|365.49|365.89|365.74|365.64|365.49|356
1628049600000|2021-08-04 04:00:00|365.69|365.54|365.99|365.84|366.04|365.89|365.69|365.54|379
1628049900000|2021-08-04 04:05:00|366.04|365.89|366.34|366.19|366.44|366.29|365.99|365.84|368
1628050200000|2021-08-04 04:10:00|366.29|366.14|366.19|365.99|366.29|366.14|366.14|365.99|179
1628050500000|2021-08-04 04:15:00|366.14|366.04|365.94|365.79|366.24|366.04|365.94|365.79|167
1628050800000|2021-08-04 04:20:00|365.99|365.84|365.89|365.74|366.04|365.89|365.74|365.59|219
1628051100000|2021-08-04 04:25:00|365.84|365.69|365.89|365.74|365.94|365.79|365.64|365.49|186
1628051400000|2021-08-04 04:30:00|365.94|365.79|366.14|365.99|366.24|366.09|365.94|365.79|189
1628051700000|2021-08-04 04:35:00|366.19|366.04|366.39|366.24|366.39|366.24|366.14|366.04|121
1628052000000|2021-08-04 04:40:00|366.29|366.14|366.39|366.24|366.44|366.29|366.24|366.09|266
1628052300000|2021-08-04 04:45:00|366.44|366.29|366.39|366.24|366.44|366.29|366.29|366.14|161
1628052600000|2021-08-04 04:50:00|366.44|366.29|366.39|366.24|366.54|366.39|366.39|366.24|258
1628052900000|2021-08-04 04:55:00|366.44|366.29|366.19|366.04|366.44|366.29|366.04|365.84|266
1628053200000|2021-08-04 05:00:00|366.09|365.99|366.19|366.04|366.19|366.04|365.84|365.69|498
1628053500000|2021-08-04 05:05:00|366.24|366.09|365.94|365.79|366.24|366.09|365.69|365.54|313
1628053800000|2021-08-04 05:10:00|365.99|365.84|365.89|365.74|366.09|365.89|365.84|365.69|237
1628054100000|2021-08-04 05:15:00|365.94|365.69|365.79|365.64|365.94|365.74|365.59|365.44|237
1628054400000|2021-08-04 05:20:00|365.74|365.59|366.14|365.99|366.19|366.04|365.74|365.54|251
1628054700000|2021-08-04 05:25:00|366.19|366.04|365.84|365.69|366.34|366.19|365.74|365.59|418
1628055000000|2021-08-04 05:30:00|365.89|365.74|365.99|365.84|365.99|365.84|365.84|365.69|225
1628055300000|2021-08-04 05:35:00|365.94|365.79|366.14|365.99|366.14|365.99|365.89|365.74|307
1628055600000|2021-08-04 05:40:00|366.09|365.94|365.94|365.74|366.14|365.99|365.74|365.59|329
1628055900000|2021-08-04 05:45:00|365.99|365.79|366.04|365.89|366.04|365.89|365.79|365.64|200
1628056200000|2021-08-04 05:50:00|366.09|365.84|366.09|365.89|366.14|365.99|365.99|365.84|207
1628056500000|2021-08-04 05:55:00|366.04|365.94|365.94|365.79|366.09|365.94|365.89|365.69|232
1628056800000|2021-08-04 06:00:00|365.89|365.74|366.04|365.89|366.09|365.89|365.84|365.64|319
1628057100000|2021-08-04 06:05:00|366.09|365.94|366.04|365.89|366.09|365.94|365.94|365.79|243
1628057400000|2021-08-04 06:10:00|366.09|365.94|366.09|365.94|366.14|365.99|365.99|365.84|336
1628057700000|2021-08-04 06:15:00|366.14|365.99|366.24|366.09|366.24|366.09|366.04|365.89|216
1628058000000|2021-08-04 06:20:00|366.19|366.04|366.74|366.54|366.74|366.54|366.19|366.04|488
1628058300000|2021-08-04 06:25:00|366.69|366.59|366.59|366.44|366.74|366.59|366.54|366.34|261
1628058600000|2021-08-04 06:30:00|366.64|366.49|366.54|366.39|366.74|366.54|366.54|366.39|290
1628058900000|2021-08-04 06:35:00|366.49|366.34|366.59|366.44|366.64|366.44|366.44|366.29|286
1628059200000|2021-08-04 06:40:00|366.54|366.39|366.59|366.44|366.64|366.49|366.49|366.29|246
1628059500000|2021-08-04 06:45:00|366.64|366.49|366.89|366.74|366.89|366.74|366.64|366.49|274
1628059800000|2021-08-04 06:50:00|366.94|366.79|366.64|366.49|367.04|366.84|366.64|366.49|340
1628060100000|2021-08-04 06:55:00|366.69|366.54|366.59|366.44|366.84|366.64|366.59|366.44|225
1628060400000|2021-08-04 07:00:00|366.54|366.39|366.84|366.69|366.89|366.74|366.54|366.39|412
1628060700000|2021-08-04 07:05:00|366.89|366.64|366.94|366.79|367.04|366.89|366.84|366.64|323
1628061000000|2021-08-04 07:10:00|366.99|366.84|366.59|366.44|366.99|366.84|366.19|366.04|692
1628061300000|2021-08-04 07:15:00|366.64|366.49|366.79|366.64|366.84|366.69|366.64|366.49|335
1628061600000|2021-08-04 07:20:00|366.74|366.59|366.89|366.74|366.94|366.79|366.74|366.59|334
1628061900000|2021-08-04 07:25:00|366.94|366.69|366.84|366.69|366.99|366.84|366.69|366.54|291
1628062200000|2021-08-04 07:30:00|366.89|366.74|367.14|366.99|367.24|367.09|366.89|366.74|307
1628062500000|2021-08-04 07:35:00|367.19|367.04|367.19|367.04|367.29|367.14|367.04|366.84|379
1628062800000|2021-08-04 07:40:00|367.14|366.99|367.14|366.94|367.19|367.04|367.09|366.94|296
1628063100000|2021-08-04 07:45:00|367.19|366.99|367.14|366.94|367.19|367.04|366.99|366.79|364
1628063400000|2021-08-04 07:50:00|367.09|366.99|366.94|366.79|367.14|366.99|366.84|366.64|238
1628063700000|2021-08-04 07:55:00|366.99|366.84|366.54|366.39|367.04|366.89|366.54|366.39|376
1628064000000|2021-08-04 08:00:00|366.59|366.34|366.59|366.44|366.74|366.59|366.49|366.34|378
1628064300000|2021-08-04 08:05:00|366.64|366.49|366.94|366.79|366.94|366.79|366.59|366.39|334
1628064600000|2021-08-04 08:10:00|366.99|366.84|367.24|367.09|367.24|367.09|366.94|366.79|541
1628064900000|2021-08-04 08:15:00|367.29|367.14|367.29|367.14|367.39|367.24|367.19|367.04|471
1628065200000|2021-08-04 08:20:00|367.24|367.09|367.19|367.04|367.34|367.19|367.14|366.99|335
1628065500000|2021-08-04 08:25:00|367.14|366.99|367.14|366.99|367.24|367.09|367.04|366.89|309
1628065800000|2021-08-04 08:30:00|367.19|367.04|367.24|367.09|367.34|367.19|367.19|366.99|538
1628066100000|2021-08-04 08:35:00|367.29|367.14|367.34|367.19|367.39|367.24|367.19|367.04|519
1628066400000|2021-08-04 08:40:00|367.29|367.14|367.44|367.29|367.44|367.29|367.09|366.94|605
1628066700000|2021-08-04 08:45:00|367.39|367.24|366.94|366.79|367.39|367.24|366.94|366.79|398
1628067000000|2021-08-04 08:50:00|366.89|366.74|366.99|366.84|367.14|366.99|366.84|366.69|617
1628067300000|2021-08-04 08:55:00|367.04|366.89|367.04|366.89|367.14|366.99|366.94|366.79|447
1628067600000|2021-08-04 09:00:00|366.99|366.84|366.59|366.39|366.99|366.84|366.24|366.09|955
1628067900000|2021-08-04 09:05:00|366.54|366.44|366.29|366.14|366.74|366.59|366.14|365.99|443
1628068200000|2021-08-04 09:10:00|366.24|366.09|366.19|366.04|366.34|366.19|366.09|365.94|180
1628068500000|2021-08-04 09:15:00|366.24|366.09|366.59|366.39|366.59|366.44|366.24|366.09|141
1628068800000|2021-08-04 09:20:00|366.64|366.04|366.54|365.94|366.64|366.04|366.54|365.94|0
1628069100000|2021-08-04 09:25:00|366.64|366.04|366.54|365.94|366.64|366.04|366.54|365.94|9
1628069400000|2021-08-04 09:30:00|366.64|366.04|366.54|365.94|366.64|366.04|366.54|365.94|0
1628069700000|2021-08-04 09:35:00|366.64|366.04|366.64|366.04|366.64|366.04|366.54|365.94|0
1628070300000|2021-08-04 09:45:00|366.74|366.14|366.74|366.14|366.74|366.14|366.74|366.14|0
1628070600000|2021-08-04 09:50:00|366.54|366.29|366.49|366.19|366.59|366.39|366.44|366.19|2
1628070900000|2021-08-04 09:55:00|366.44|366.14|366.39|366.14|366.44|366.24|366.34|366.09|3
1628071200000|2021-08-04 10:00:00|366.34|366.19|366.39|366.19|366.44|366.19|366.34|366.14|1
1628071500000|2021-08-04 10:05:00|366.44||366.39||366.44||366.34||2
1628071800000|2021-08-04 10:10:00|366.44|366.24|366.49|366.24|366.49|366.29|366.44|366.24|2
1628072100000|2021-08-04 10:15:00||366.29||366.24||366.29||366.24|0
1628072400000|2021-08-04 10:20:00|366.44|366.29|366.49|366.29|366.49|366.29|366.44|366.24|5
1628073000000|2021-08-04 10:30:00|366.54||366.54||366.54||366.49||9
1628073300000|2021-08-04 10:35:00|366.59|366.34|366.59|366.39|366.59|366.44|366.54|366.34|5
1628073600000|2021-08-04 10:40:00|366.64|366.44|366.69|366.39|366.69|366.44|366.64|366.39|5
1628073900000|2021-08-04 10:45:00|366.74|366.44|366.69|366.49|366.74|366.49|366.69|366.39|5
1628074200000|2021-08-04 10:50:00|366.74||366.69||366.74||366.69||1
1628074500000|2021-08-04 10:55:00|366.74|366.44|366.69|366.44|366.74|366.54|366.69|366.44|1
1628074800000|2021-08-04 11:00:00|366.64|366.39|366.54|366.34|366.64|366.39|366.49|366.34|2
1628075100000|2021-08-04 11:05:00|366.49|366.29|366.39|366.19|366.54|366.29|366.34|366.14|13
1628075400000|2021-08-04 11:10:00|366.34|366.14|366.24|366.09|366.39|366.19|366.24|366.04|15
1628075700000|2021-08-04 11:15:00|366.14|365.99|366.04|365.89|366.19|366.04|366.04|365.84|58
1628076000000|2021-08-04 11:20:00|366.09|365.94|366.19|366.04|366.19|366.04|366.09|365.94|27
1628076300000|2021-08-04 11:25:00|366.24|366.09|366.19|366.04|366.29|366.09|366.14|365.99|2
1628076600000|2021-08-04 11:30:00|366.14|365.99|365.99|365.84|366.24|366.04|365.99|365.84|8
1628076900000|2021-08-04 11:35:00|366.09|365.89|366.09|365.89|366.09|365.89|366.09|365.89|8
1628077200000|2021-08-04 11:40:00||365.84||365.94||365.94||365.84|0
1628077500000|2021-08-04 11:45:00||365.89||365.89||365.89||365.84|2
1628077800000|2021-08-04 11:50:00|||||||||1
1628078100000|2021-08-04 11:55:00|366.04|365.94|366.04|365.89|366.04|365.94|366.04|365.84|4
1628078400000|2021-08-04 12:00:00|365.99|365.84|365.84|365.69|365.99|365.84|365.84|365.64|32
1628078700000|2021-08-04 12:05:00|365.89|365.74|365.94|365.79|365.94|365.79|365.89|365.69|6
1628079000000|2021-08-04 12:10:00|365.99|365.74|366.09|365.79|366.09|365.89|365.89|365.74|5
1628079300000|2021-08-04 12:15:00|366.04|365.84|365.89|365.69|366.04|365.89|365.89|365.64|30
1628079600000|2021-08-04 12:20:00|365.84|365.64|365.89|365.69|365.94|365.79|365.84|365.64|15
1628079900000|2021-08-04 12:25:00|365.94|365.74|365.89|365.69|365.99|365.74|365.89|365.64|16
1628080200000|2021-08-04 12:30:00|365.94|365.74|366.14|365.89|366.14|365.89|365.89|365.69|6
1628080500000|2021-08-04 12:35:00|366.09|365.94|366.09|365.94|366.14|365.94|366.04|365.94|11
1628080800000|2021-08-04 12:40:00|366.14|365.89|366.19|366.04|366.19|366.04|366.14|365.89|6
1628081100000|2021-08-04 12:45:00|366.24|366.09|365.99|365.74|366.24|366.09|365.94|365.74|8
1628081400000|2021-08-04 12:50:00|365.94|365.79|365.54|365.39|365.99|365.79|365.54|365.39|52
1628081700000|2021-08-04 12:55:00|365.59|365.34|365.79|365.64|365.79|365.64|365.54|365.34|11
1628082000000|2021-08-04 13:00:00|365.74|365.59|365.79|365.59|365.79|365.64|365.64|365.49|11
1628082300000|2021-08-04 13:05:00|365.84|365.64|365.74|365.54|365.84|365.64|365.74|365.54|9
1628082600000|2021-08-04 13:10:00|365.79|365.59|365.74|365.44|365.79|365.59|365.74|365.39|24
1628082900000|2021-08-04 13:15:00|365.79|365.49|365.79|365.54|365.84|365.54|365.59|365.49|8
1628083200000|2021-08-04 13:20:00|365.84|365.59|365.79|365.59|365.84|365.59|365.69|365.59|4
1628083500000|2021-08-04 13:25:00|365.74|365.64|365.99|365.74|366.04|365.79|365.74|365.64|18
1628083800000|2021-08-04 13:30:00|365.94|365.69|366.19|365.99|366.19|366.04|365.84|365.64|18
1628084100000|2021-08-04 13:35:00|366.24|366.04|366.14|365.94|366.34|366.19|366.09|365.89|30
1628084400000|2021-08-04 13:40:00|366.09|365.89|366.49|366.24|366.49|366.29|365.99|365.79|36
1628084700000|2021-08-04 13:45:00|366.44|366.29|366.49|366.29|366.59|366.44|366.39|366.19|28
1628085000000|2021-08-04 13:50:00|366.54|366.34|366.39|366.24|366.59|366.44|366.29|366.09|32
1628085300000|2021-08-04 13:55:00|366.44|366.29|366.34|366.14|366.49|366.29|366.24|366.09|22
1628085600000|2021-08-04 14:00:00|366.29|366.09|366.34|366.09|366.39|366.14|366.24|366.04|23
1628085900000|2021-08-04 14:05:00|366.39|366.04|366.39|366.09|366.44|366.09|366.19|366.04|45
1628086200000|2021-08-04 14:10:00|366.44||366.44||366.49||366.24||41
1628086500000|2021-08-04 14:15:00|366.39|366.14|366.39|366.14|366.44|366.19|366.34|366.14|6
1628086800000|2021-08-04 14:20:00|366.34|366.09|366.39|366.04|366.39|366.14|366.24|366.04|14
1628087100000|2021-08-04 14:25:00|366.34|366.09|366.19|365.99|366.34|366.14|365.99|365.84|32
1628087400000|2021-08-04 14:30:00|366.14|365.94|366.04|365.79|366.19|365.94|365.84|365.64|15
1628087700000|2021-08-04 14:35:00|365.99|365.74|366.09|365.94|366.09|365.94|365.99|365.74|4
1628088000000|2021-08-04 14:40:00|366.04|365.89|366.29|366.09|366.29|366.09|366.04|365.89|5
1628088300000|2021-08-04 14:45:00|366.24|366.04|366.14|365.99|366.39|366.24|366.09|365.94|18
1628088600000|2021-08-04 14:50:00|366.09|365.94|366.29|366.09|366.39|366.24|366.09|365.89|82
1628088900000|2021-08-04 14:55:00|366.34|366.14|366.39|366.24|366.39|366.24|366.29|366.09|69
1628089200000|2021-08-04 15:00:00|366.34|366.19|366.09|365.94|366.39|366.24|366.04|365.89|46
1628089500000|2021-08-04 15:05:00|366.14|365.89|366.24|366.04|366.29|366.09|366.14|365.89|12
1628089800000|2021-08-04 15:10:00|366.19|365.99|366.09|365.89|366.24|366.04|366.09|365.84|27
1628090100000|2021-08-04 15:15:00||365.84||365.89||365.89||365.84|0
1628090400000|2021-08-04 15:20:00|366.04|365.84|366.09|365.84|366.09|365.89|365.94|365.74|38
1628090700000|2021-08-04 15:25:00|366.04|365.89|365.99|365.79|366.09|365.89|365.94|365.74|38
1628091000000|2021-08-04 15:30:00|365.94|365.84|366.04|365.79|366.09|365.89|365.94|365.74|9
1628091300000|2021-08-04 15:35:00|366.09|365.74|365.99|365.74|366.09|365.79|365.94|365.74|2
1628091600000|2021-08-04 15:40:00|365.94|365.79|365.74|365.59|365.94|365.79|365.69|365.49|22
1628091900000|2021-08-04 15:45:00|365.89|365.64|365.79|365.59|365.89|365.69|365.74|365.54|6
1628092200000|2021-08-04 15:50:00|365.74|365.54|365.79|365.54|365.79|365.59|365.64|365.49|2
1628092500000|2021-08-04 15:55:00|365.84|365.59|365.79|365.59|365.84|365.64|365.69|365.49|6
1628092800000|2021-08-04 16:00:00|365.74|365.54|365.84|365.59|365.84|365.59|365.74|365.54|1
1628093100000|2021-08-04 16:05:00|365.79|365.64|365.74|365.59|365.79|365.64|365.69|365.54|7
1628093400000|2021-08-04 16:10:00|365.79|365.54|365.89|365.69|365.89|365.69|365.74|365.54|8
1628093700000|2021-08-04 16:15:00||365.64||365.69||365.69||365.64|2
1628094000000|2021-08-04 16:20:00||365.64||365.64||365.69||365.64|0
1628094300000|2021-08-04 16:25:00|365.79|365.59|365.89|365.64|365.89|365.64|365.79|365.59|3
1628094600000|2021-08-04 16:30:00||365.59||365.59||365.64||365.59|0
1628094900000|2021-08-04 16:35:00|365.84|365.64|365.89|365.64|365.89|365.64|365.84|365.54|14
1628095200000|2021-08-04 16:40:00|365.84|365.59|365.79|365.54|365.84|365.64|365.79|365.54|5
1628095500000|2021-08-04 16:45:00|||||||||2
1628095800000|2021-08-04 16:50:00|365.74||365.74||365.79||365.69||1
1628096100000|2021-08-04 16:55:00|365.69|365.49|365.74|365.54|365.74|365.54|365.69|365.49|9
1628096400000|2021-08-04 17:00:00|365.69|365.59|365.79|365.59|365.84|365.64|365.69|365.54|5
1628096700000|2021-08-04 17:05:00|365.84|365.64|365.84|365.64|365.89|365.74|365.79|365.59|18
1628097000000|2021-08-04 17:10:00|365.79|365.69|365.74|365.54|365.84|365.69|365.69|365.49|62
1628097300000|2021-08-04 17:15:00|365.69|365.59|365.74|365.59|365.79|365.59|365.69|365.54|7
1628097600000|2021-08-04 17:20:00|365.79|365.64|365.74|365.59|365.79|365.64|365.69|365.54|22
1628097900000|2021-08-04 17:25:00|365.79|365.64|365.74|365.54|365.79|365.64|365.69|365.54|6
1628098200000|2021-08-04 17:30:00|365.79|365.59|365.79|365.59|365.79|365.64|365.74|365.54|4
1628098500000|2021-08-04 17:35:00|365.74|365.54|365.74|365.54|365.79|365.59|365.69|365.54|5
1628098800000|2021-08-04 17:40:00|365.79|365.59|365.79|365.59|365.79|365.59|365.74|365.54|0
1628099100000|2021-08-04 17:45:00|365.74|365.54|365.84|365.64|365.84|365.64|365.69|365.54|5
1628099400000|2021-08-04 17:50:00|365.79|365.59|365.84|365.64|365.84|365.64|365.79|365.59|0
1628099700000|2021-08-04 17:55:00||365.59||365.59||365.64||365.59|0
1628100000000|2021-08-04 18:00:00|365.79|365.64|365.79|365.64|365.84|365.64|365.79|365.59|2
1628100300000|2021-08-04 18:05:00|365.84|365.59|365.89|365.69|365.89|365.69|365.79|365.59|6
1628100600000|2021-08-04 18:10:00|365.84|365.74|365.89|365.74|365.94|365.74|365.84|365.69|5
1628100900000|2021-08-04 18:15:00|365.94|365.69|365.84|365.64|365.94|365.74|365.84|365.64|6
1628101200000|2021-08-04 18:20:00|365.89|365.69|365.89|365.69|365.89|365.69|365.84|365.64|1
1628101500000|2021-08-04 18:25:00|365.84|365.64|365.84|365.69|365.89|365.74|365.84|365.64|6
1628101800000|2021-08-04 18:30:00|365.79|365.64|365.89|365.69|365.89|365.69|365.79|365.64|12
1628102100000|2021-08-04 18:35:00|365.84|365.64|365.89|365.69|365.89|365.69|365.84|365.64|0
1628102400000|2021-08-04 18:40:00|365.84|365.64|365.89|365.69|365.89|365.69|365.84|365.64|2
1628102700000|2021-08-04 18:45:00|365.84|365.64|365.74|365.59|365.89|365.69|365.74|365.59|3
1628103000000|2021-08-04 18:50:00|365.69|365.54|365.69|365.54|365.74|365.54|365.64|365.49|17
1628103300000|2021-08-04 18:55:00|365.74|365.59|365.59|365.44|365.74|365.59|365.59|365.44|16
1628103600000|2021-08-04 19:00:00|365.64|365.49|365.69|365.49|365.69|365.49|365.59|365.44|1
1628103900000|2021-08-04 19:05:00|365.64|365.54|365.64|365.49|365.69|365.54|365.64|365.44|4
1628104200000|2021-08-04 19:10:00|365.69|365.44|365.59|365.39|365.69|365.49|365.54|365.39|4
1628104500000|2021-08-04 19:15:00|365.54|365.34|365.54|365.39|365.59|365.39|365.49|365.29|3
1628104800000|2021-08-04 19:20:00|365.59|365.34|365.64|365.44|365.69|365.49|365.54|365.34|13
1628105100000|2021-08-04 19:25:00|365.59|365.49|365.59|365.44|365.64|365.49|365.59|365.44|3
1628105400000|2021-08-04 19:30:00|365.64|365.49|365.69|365.49|365.69|365.54|365.59|365.44|10
1628105700000|2021-08-04 19:35:00|365.64|365.44|365.64|365.44|365.69|365.49|365.64|365.39|3
1628106000000|2021-08-04 19:40:00|365.69|365.39|365.69|365.44|365.69|365.49|365.54|365.39|2
1628106300000|2021-08-04 19:45:00|365.64|365.39|365.64|365.49|365.69|365.49|365.59|365.39|1
1628106600000|2021-08-04 19:50:00|365.69|365.44|365.69|365.49|365.69|365.54|365.64|365.44|11
1628106900000|2021-08-04 19:55:00|365.64|365.44|365.39|365.24|365.64|365.44|365.39|365.24|55
1628107200000|2021-08-04 20:00:00|365.49|365.19|365.54|365.39|365.54|365.39|365.44|365.19|23
1628107500000|2021-08-04 20:05:00|||||||||1
1628107800000|2021-08-04 20:10:00|365.49|365.34|365.49|365.34|365.49|365.34|365.49|365.34|3
1628108100000|2021-08-04 20:15:00|365.44|365.29|365.44|365.29|365.49|365.29|365.39|365.24|7
1628108400000|2021-08-04 20:20:00|365.39|365.24|365.39|365.24|365.44|365.24|365.34|365.14|9
1628108700000|2021-08-04 20:25:00|365.44|365.19|365.44|365.19|365.44|365.24|365.39|365.19|0
1628109000000|2021-08-04 20:30:00|365.39|365.24|365.44|365.19|365.44|365.24|365.39|365.19|0
1628109300000|2021-08-04 20:35:00||365.24||365.24||365.24||365.19|0
1628109600000|2021-08-04 20:40:00|365.54|365.19|365.49|365.19|365.54|365.19|365.44|365.19|6
1628110200000|2021-08-04 20:50:00||365.14||365.19||365.19||365.14|1
1628110500000|2021-08-04 20:55:00|365.54|365.14|365.54|365.19|365.54|365.24|365.49|365.14|7
1628110800000|2021-08-04 21:00:00|365.59|365.14|365.89|365.19|365.94|365.19|365.59|365.14|0
1628111400000|2021-08-04 21:10:00|365.84|365.24|365.84|365.24|365.84|365.24|365.84|365.24|0
1628112600000|2021-08-04 21:30:00|365.74|365.14|365.74|365.14|365.74|365.14|365.74|365.14|0
1628113200000|2021-08-04 21:40:00|365.84|365.24|365.74|365.14|365.84|365.24|365.74|365.14|0
1628113500000|2021-08-04 21:45:00|365.84|365.24|365.84|365.24|365.84|365.24|365.84|365.24|0
1628114400000|2021-08-04 22:00:00|365.74|365.14|365.84|365.24|365.84|365.24|365.74|365.14|0
1628114700000|2021-08-04 22:05:00|365.94|365.34|365.84|365.24|365.94|365.34|365.84|365.24|0
1628115000000|2021-08-04 22:10:00|365.94|365.34|365.94|365.34|365.94|365.34|365.84|365.24|0
1628116200000|2021-08-04 22:30:00|366.04|365.44|365.94|365.34|366.04|365.44|365.94|365.34|0
1628116800000|2021-08-04 22:40:00|366.04|365.44|365.94|365.34|366.04|365.44|365.94|365.34|0
1628118000000|2021-08-04 23:00:00|365.84|365.24|365.84|365.24|365.84|365.24|365.84|365.24|0
1628118300000|2021-08-04 23:05:00|365.94|365.34|365.84|365.24|365.94|365.34|365.84|365.24|0
1628118600000|2021-08-04 23:10:00|365.94|365.34|365.84|365.24|365.94|365.34|365.84|365.24|0
1628118900000|2021-08-04 23:15:00|365.94|365.34|365.84|365.24|365.94|365.34|365.84|365.24|0
1628119200000|2021-08-04 23:20:00|365.94|365.34|365.94|365.34|365.94|365.34|365.94|365.34|0
1628119500000|2021-08-04 23:25:00|365.84|365.24|365.94|365.34|365.94|365.34|365.84|365.24|0
1628119800000|2021-08-04 23:30:00|365.84|365.24|365.94|365.34|365.94|365.34|365.84|365.24|0
1628120100000|2021-08-04 23:35:00|365.84|365.24|365.84|365.24|365.94|365.34|365.84|365.24|0
1628120400000|2021-08-04 23:40:00|365.94|365.34|365.94|365.34|365.94|365.34|365.84|365.24|0
1628121000000|2021-08-04 23:50:00|365.84|365.24|365.84|365.24|365.94|365.34|365.84|365.24|0
1628121300000|2021-08-04 23:55:00|365.94|365.34|365.94|365.34|365.94|365.34|365.94|365.34|0
1628121600000|2021-08-05 00:00:00|366.04|365.44|366.04|365.44|366.14|365.54|366.04|365.44|0
1628121900000|2021-08-05 00:05:00|366.14|365.54|366.44|365.84|366.44|365.84|366.14|365.54|0
1628122200000|2021-08-05 00:10:00|366.34|365.74|366.44|365.84|366.44|365.84|366.34|365.74|0
1628122500000|2021-08-05 00:15:00|366.54|365.94|366.44|365.84|366.54|365.94|366.44|365.84|0
1628122800000|2021-08-05 00:20:00|366.54|365.94|366.54|365.94|366.54|365.94|366.44|365.84|0
1628123100000|2021-08-05 00:25:00|366.44|365.84|367.14|366.54|367.14|366.54|366.34|365.74|0
1628123400000|2021-08-05 00:30:00|366.89|366.49|366.84|366.69|367.29|366.99|366.29|366.09|591
1628123700000|2021-08-05 00:35:00|366.79|366.64|367.54|367.39|367.74|367.59|366.79|366.64|690
1628124000000|2021-08-05 00:40:00|367.59|367.44|367.34|367.19|367.74|367.54|366.94|366.79|546
1628124300000|2021-08-05 00:45:00|367.39|367.24|367.19|366.99|367.59|367.44|366.99|366.84|542
1628124600000|2021-08-05 00:50:00|367.14|366.89|366.99|366.84|367.14|366.89|366.74|366.59|349
1628124900000|2021-08-05 00:55:00|366.94|366.79|367.29|367.14|367.34|367.19|366.94|366.79|336
1628125200000|2021-08-05 01:00:00|367.34|367.04|367.09|366.89|367.94|367.79|366.99|366.79|706
1628125500000|2021-08-05 01:05:00|367.14|366.94|366.79|366.64|367.39|367.19|366.64|366.49|376
1628125800000|2021-08-05 01:10:00|366.84|366.69|366.69|366.54|367.29|367.14|366.59|366.44|299
1628126100000|2021-08-05 01:15:00|366.74|366.49|366.64|366.44|366.99|366.79|366.54|366.39|308
1628126400000|2021-08-05 01:20:00|366.69|366.49|366.49|366.34|366.74|366.59|366.44|366.29|185
1628126700000|2021-08-05 01:25:00|366.54|366.39|366.09|365.89|366.74|366.59|366.09|365.89|284
1628127000000|2021-08-05 01:30:00|366.04|365.94|366.19|365.99|366.29|366.14|365.69|365.54|488
1628127300000|2021-08-05 01:35:00|366.14|366.04|365.94|365.79|366.59|366.44|365.94|365.79|475
1628127600000|2021-08-05 01:40:00|365.99|365.84|366.19|365.99|366.59|366.39|365.94|365.79|215
1628127900000|2021-08-05 01:45:00|366.14|365.94|365.89|365.74|366.34|366.14|365.64|365.49|231
1628128200000|2021-08-05 01:50:00|365.94|365.79|365.94|365.79|366.09|365.94|365.84|365.69|153
1628128500000|2021-08-05 01:55:00|365.99|365.84|366.24|366.04|366.39|366.24|365.89|365.74|412
1628128800000|2021-08-05 02:00:00|366.29|366.09|366.49|366.34|366.54|366.39|366.24|366.09|270
1628129100000|2021-08-05 02:05:00|366.54|366.39|366.34|366.19|366.72|366.57|366.29|366.09|143
1628129400000|2021-08-05 02:10:00|366.29|366.14|366.24|366.09|366.59|366.39|366.24|366.09|116
1628129700000|2021-08-05 02:15:00|366.29|366.14|366.49|366.34|366.59|366.44|366.24|366.09|99
1628130000000|2021-08-05 02:20:00|366.54|366.39|366.54|366.39|366.59|366.44|366.34|366.19|116
1628130300000|2021-08-05 02:25:00|366.59|366.44|366.24|366.09|366.64|366.49|366.19|366.04|159
1628130600000|2021-08-05 02:30:00|366.29|366.14|366.44|366.29|366.44|366.29|366.19|366.04|130
1628130900000|2021-08-05 02:35:00|366.39|366.24|366.09|365.94|366.44|366.29|366.04|365.89|265
1628131200000|2021-08-05 02:40:00|366.14|365.99|365.74|365.59|366.19|366.04|365.69|365.54|368
1628131500000|2021-08-05 02:45:00|365.69|365.54|365.69|365.54|365.94|365.79|365.69|365.54|219
1628131800000|2021-08-05 02:50:00|365.74|365.59|365.84|365.69|365.94|365.79|365.74|365.59|180
1628132100000|2021-08-05 02:55:00|365.89|365.74|365.94|365.79|366.09|365.94|365.89|365.74|195
1628132400000|2021-08-05 03:00:00|365.99|365.84|366.09|365.94|366.44|366.24|365.94|365.84|383
1628132700000|2021-08-05 03:05:00|366.14|365.99|366.19|366.04|366.29|366.14|366.04|365.89|144
1628133000000|2021-08-05 03:10:00|366.14|365.99|366.29|366.14|366.29|366.14|366.14|365.99|150
1628133300000|2021-08-05 03:15:00|366.34|366.19|366.24|366.09|366.49|366.34|366.19|366.04|477
1628133600000|2021-08-05 03:20:00|366.29|366.14|366.34|366.19|366.44|366.24|366.04|365.89|131
1628133900000|2021-08-05 03:25:00|366.39|366.24|366.44|366.29|366.54|366.39|366.39|366.24|201
1628134200000|2021-08-05 03:30:00|366.39|366.24|366.04|365.89|366.39|366.24|365.99|365.84|336
1628134500000|2021-08-05 03:35:00|366.09|365.94|366.19|366.04|366.24|366.09|366.09|365.94|117
1628134800000|2021-08-05 03:40:00|366.24|366.09|366.24|366.09|366.34|366.19|366.19|366.04|107
1628135100000|2021-08-05 03:45:00|366.29|366.14|366.09|365.94|366.29|366.14|366.09|365.94|98
1628135400000|2021-08-05 03:50:00|366.14|365.99|366.19|366.04|366.24|366.09|366.14|365.99|118
1628135700000|2021-08-05 03:55:00|366.14|365.99|366.09|365.94|366.14|365.99|365.99|365.84|105
1628136000000|2021-08-05 04:00:00|366.14|365.99|366.09|365.94|366.14|365.99|366.09|365.94|29
1628136300000|2021-08-05 04:05:00|366.14|365.99|366.14|365.99|366.14|365.99|366.09|365.94|71
1628136600000|2021-08-05 04:10:00|366.19|365.94|366.14|365.94|366.24|366.09|366.09|365.94|91
1628136900000|2021-08-05 04:15:00|366.09|365.99|366.19|366.04|366.19|366.04|366.09|365.94|23
1628137200000|2021-08-05 04:20:00|366.24|366.09|366.24|366.09|366.24|366.09|366.19|366.04|41
1628137500000|2021-08-05 04:25:00|366.29|366.19|366.24|366.09|366.39|366.24|366.24|366.09|132
1628137800000|2021-08-05 04:30:00|366.29|366.14|366.24|366.09|366.29|366.14|366.24|366.09|36
1628138100000|2021-08-05 04:35:00|366.29|366.14|366.29|366.14|366.29|366.14|366.29|366.14|48
1628138400000|2021-08-05 04:40:00|366.19|366.04|366.19|366.04|366.24|366.04|366.14|365.99|84
1628138700000|2021-08-05 04:45:00|366.24|366.09|366.24|366.09|366.29|366.09|366.19|366.04|89
1628139000000|2021-08-05 04:50:00|366.29|366.14|366.19|366.04|366.29|366.14|366.19|366.04|61
1628139300000|2021-08-05 04:55:00|366.14|365.99|366.04|365.89|366.14|365.99|366.04|365.89|56
1628139600000|2021-08-05 05:00:00|365.99|365.84|366.04|365.89|366.09|365.89|365.89|365.74|208
1628139900000|2021-08-05 05:05:00|366.09|365.94|365.99|365.84|366.19|366.04|365.94|365.79|148
1628140200000|2021-08-05 05:10:00|366.04|365.89|366.04|365.89|366.09|365.94|365.79|365.64|329
1628140500000|2021-08-05 05:15:00|366.09|365.94|365.94|365.79|366.19|366.04|365.89|365.74|118
1628140800000|2021-08-05 05:20:00|365.99|365.74|365.89|365.74|366.04|365.89|365.79|365.64|176
1628141100000|2021-08-05 05:25:00|365.94|365.79|365.89|365.74|365.99|365.79|365.59|365.44|494
1628141400000|2021-08-05 05:30:00|365.79|365.64|365.99|365.84|366.04|365.89|365.64|365.49|279
1628141700000|2021-08-05 05:35:00|365.94|365.79|365.49|365.34|365.94|365.79|365.49|365.34|423
1628142000000|2021-08-05 05:40:00|365.59|365.39|365.29|365.09|365.59|365.39|365.24|365.09|412
1628142300000|2021-08-05 05:45:00|365.24|365.14|365.29|365.09|365.39|365.24|365.19|365.04|218
1628142600000|2021-08-05 05:50:00|365.24|365.14|365.49|365.34|365.49|365.34|365.24|365.09|154
1628142900000|2021-08-05 05:55:00|365.54|365.39|365.99|365.79|365.99|365.84|365.49|365.34|335
1628143200000|2021-08-05 06:00:00|365.94|365.84|365.44|365.29|365.99|365.84|365.34|365.19|455
1628143500000|2021-08-05 06:05:00|365.49|365.34|365.29|365.14|365.54|365.39|365.24|365.09|161
1628143800000|2021-08-05 06:10:00|365.34|365.19|365.59|365.39|365.59|365.44|365.29|365.14|271
1628144100000|2021-08-05 06:15:00|365.54|365.44|365.64|365.44|365.79|365.64|365.44|365.29|333
1628144400000|2021-08-05 06:20:00|365.59|365.39|365.54|365.34|365.69|365.49|365.39|365.24|261
1628144700000|2021-08-05 06:25:00|365.49|365.39|365.54|365.34|365.59|365.44|365.34|365.19|154
1628145000000|2021-08-05 06:30:00|365.49|365.39|365.34|365.19|365.59|365.44|365.34|365.14|161
1628145300000|2021-08-05 06:35:00|365.39|365.24|365.34|365.14|365.59|365.44|365.29|365.14|192
1628145600000|2021-08-05 06:40:00|365.39|365.19|365.44|365.29|365.54|365.39|365.39|365.14|155
1628145900000|2021-08-05 06:45:00|365.39|365.24|365.49|365.34|365.54|365.39|365.29|365.14|200
1628146200000|2021-08-05 06:50:00|365.44|365.29|365.34|365.14|365.64|365.44|365.24|365.09|192
1628146500000|2021-08-05 06:55:00|365.29|365.09|365.09|364.94|365.34|365.19|365.09|364.94|162
1628146800000|2021-08-05 07:00:00|365.14|364.89|365.29|365.14|365.44|365.29|365.14|364.89|279
1628147100000|2021-08-05 07:05:00|365.34|365.09|365.84|365.69|365.99|365.79|365.29|365.09|318
1628147400000|2021-08-05 07:10:00|365.89|365.74|365.74|365.59|365.99|365.84|365.64|365.49|178
1628147700000|2021-08-05 07:15:00|365.79|365.64|365.89|365.74|366.04|365.89|365.69|365.49|199
1628148000000|2021-08-05 07:20:00|365.94|365.79|365.79|365.64|365.94|365.79|365.69|365.54|148
1628148300000|2021-08-05 07:25:00|365.74|365.59|365.84|365.69|365.84|365.69|365.74|365.59|43
1628148600000|2021-08-05 07:30:00|365.89|365.69|365.79|365.64|365.94|365.79|365.74|365.59|152
1628148900000|2021-08-05 07:35:00|365.84|365.69|365.74|365.59|365.89|365.74|365.74|365.59|131
1628149200000|2021-08-05 07:40:00|365.79|365.64|365.74|365.54|365.84|365.69|365.74|365.54|137
1628149500000|2021-08-05 07:45:00|365.69|365.49|365.69|365.49|365.79|365.64|365.69|365.49|97
1628149800000|2021-08-05 07:50:00|365.74|365.54|365.74|365.59|365.79|365.59|365.59|365.44|95
1628150100000|2021-08-05 07:55:00|365.79|365.64|365.99|365.84|366.04|365.89|365.74|365.59|262
1628150400000|2021-08-05 08:00:00|365.94|365.79|365.84|365.69|365.99|365.79|365.74|365.54|99
1628150700000|2021-08-05 08:05:00|365.79|365.64|365.69|365.54|365.84|365.69|365.69|365.54|99
1628151000000|2021-08-05 08:10:00|365.74|365.59|365.59|365.44|365.79|365.59|365.54|365.39|172
1628151300000|2021-08-05 08:15:00|365.54|365.39|365.69|365.54|365.79|365.59|365.54|365.39|141
1628151600000|2021-08-05 08:20:00|365.64|365.49|365.54|365.39|365.69|365.54|365.49|365.34|332
1628151900000|2021-08-05 08:25:00|365.49|365.34|365.64|365.49|365.69|365.54|365.44|365.29|204
1628152200000|2021-08-05 08:30:00|365.69|365.54|365.69|365.54|365.84|365.69|365.64|365.44|427
1628152500000|2021-08-05 08:35:00|365.74|365.59|365.84|365.69|365.94|365.74|365.69|365.49|251
1628152800000|2021-08-05 08:40:00|365.89|365.74|365.99|365.84|365.99|365.84|365.79|365.64|189
1628153100000|2021-08-05 08:45:00|366.04|365.89|365.94|365.79|366.19|366.04|365.94|365.79|333
1628153400000|2021-08-05 08:50:00|365.99|365.84|365.94|365.79|366.04|365.89|365.89|365.74|227
1628153700000|2021-08-05 08:55:00|365.99|365.84|365.69|365.49|365.99|365.84|365.64|365.49|275
1628154000000|2021-08-05 09:00:00|365.43|365.28|365.93|365.73|365.93|365.78|365.43|365.28|612
1628154300000|2021-08-05 09:05:00|366.03|365.78|365.98|365.78|366.13|365.93|365.88|365.68|282
1628154600000|2021-08-05 09:10:00|365.93|365.83|365.93|365.78|366.03|365.88|365.93|365.78|53
1628154900000|2021-08-05 09:15:00|365.98|365.83|366.03|365.83|366.08|365.93|365.98|365.78|27
1628155200000|2021-08-05 09:20:00|366.23|365.63|366.23|365.63|366.33|365.73|366.23|365.63|0
1628155500000|2021-08-05 09:25:00|366.13|365.53|366.13|365.53|366.13|365.53|366.13|365.53|3
1628155800000|2021-08-05 09:30:00|366.23|365.63|366.23|365.63|366.23|365.63|366.23|365.63|0
1628156700000|2021-08-05 09:45:00|366.13|365.53|366.23|365.63|366.23|365.63|366.13|365.53|0
1628157000000|2021-08-05 09:50:00|366.03|365.78|365.93|365.78|366.03|365.83|365.58|365.38|76
1628157300000|2021-08-05 09:55:00|366.03|365.83|366.23|366.08|366.28|366.13|366.03|365.83|45
1628157600000|2021-08-05 10:00:00|366.28|366.13|366.28|366.13|366.38|366.23|366.28|366.08|30
1628157900000|2021-08-05 10:05:00|366.33|366.18|366.43|366.28|366.43|366.28|366.33|366.13|34
1628158200000|2021-08-05 10:10:00|366.38|366.23|366.43|366.28|366.43|366.28|366.33|366.18|30
1628158500000|2021-08-05 10:15:00|366.48|366.33|366.23|366.08|366.48|366.33|366.23|366.03|43
1628158800000|2021-08-05 10:20:00|366.28|366.13|366.08|365.88|366.28|366.13|366.03|365.88|43
1628159100000|2021-08-05 10:25:00|366.03|365.93|366.23|366.03|366.23|366.03|366.03|365.88|29
1628159400000|2021-08-05 10:30:00|366.28|366.08|366.28|366.13|366.28|366.13|366.23|366.08|34
1628159700000|2021-08-05 10:35:00|366.23|366.08|366.18|366.03|366.28|366.13|366.18|365.98|31
1628160000000|2021-08-05 10:40:00|366.13|365.98|366.23|366.08|366.28|366.08|366.13|365.93|29
1628160300000|2021-08-05 10:45:00|366.28|366.13|366.33|366.18|366.38|366.23|366.28|366.08|43
1628160600000|2021-08-05 10:50:00|366.38|366.13|366.23|366.08|366.38|366.13|366.18|366.03|33
1628160900000|2021-08-05 10:55:00|366.18|366.03|366.28|366.08|366.28|366.13|366.18|365.98|28
1628161200000|2021-08-05 11:00:00|366.33|366.03|366.13|365.98|366.33|366.08|366.13|365.93|13
1628161500000|2021-08-05 11:05:00|366.18|366.03|366.08|365.93|366.18|366.03|366.08|365.93|4
1628161800000|2021-08-05 11:10:00|366.03|365.88|366.03|365.88|366.03|365.88|365.98|365.78|21
1628162100000|2021-08-05 11:15:00|366.08|365.93|366.08|365.93|366.08|365.93|366.03|365.93|4
1628162400000|2021-08-05 11:20:00|366.13|365.98|366.03|365.88|366.13|365.98|365.98|365.83|6
1628162700000|2021-08-05 11:25:00|||||||||5
1628163000000|2021-08-05 11:30:00|365.98|365.83|366.13|365.93|366.13|365.98|365.98|365.83|17
1628163300000|2021-08-05 11:35:00|366.08|365.98|366.08|365.88|366.13|365.98|366.03|365.88|8
1628163600000|2021-08-05 11:40:00|366.03|365.93|366.03|365.88|366.08|365.93|366.03|365.88|12
1628163900000|2021-08-05 11:45:00|365.98|365.83|365.93|365.78|366.03|365.83|365.83|365.63|21
1628164200000|2021-08-05 11:50:00|365.98|365.83|365.93|365.78|365.98|365.83|365.88|365.73|7
1628164500000|2021-08-05 11:55:00|365.88|365.73|365.98|365.83|365.98|365.83|365.88|365.73|6
1628164800000|2021-08-05 12:00:00|366.03|365.88|365.98|365.83|366.08|365.88|365.98|365.83|7
1628165100000|2021-08-05 12:05:00|365.93|365.78|365.73|365.58|365.93|365.83|365.73|365.53|83
1628165400000|2021-08-05 12:10:00|365.78|365.53|365.73|365.58|365.78|365.58|365.68|365.53|21
1628165700000|2021-08-05 12:15:00|365.78|365.53|365.73|365.58|365.78|365.63|365.73|365.53|4
1628166000000|2021-08-05 12:20:00|365.78|365.53|365.78|365.63|365.78|365.63|365.68|365.53|14
1628166300000|2021-08-05 12:25:00|365.83|365.58|365.93|365.78|365.93|365.78|365.83|365.58|16
1628166600000|2021-08-05 12:30:00|365.88|365.73|365.78|365.63|365.88|365.73|365.78|365.63|11
1628166900000|2021-08-05 12:35:00|365.73|365.58|365.63|365.48|365.73|365.58|365.63|365.43|19
1628167200000|2021-08-05 12:40:00|365.68|365.53|365.43|365.28|365.68|365.53|365.43|365.28|30
1628167500000|2021-08-05 12:45:00|365.48|365.33|365.43|365.23|365.53|365.38|365.38|365.23|23
1628167800000|2021-08-05 12:50:00|365.38|365.28|365.28|365.13|365.43|365.28|365.28|365.08|26
1628168100000|2021-08-05 12:55:00|365.23|365.08|365.28|365.13|365.33|365.13|365.23|365.03|19
1628168400000|2021-08-05 13:00:00|365.33|365.08|365.28|365.13|365.38|365.23|365.28|365.08|14
1628168700000|2021-08-05 13:05:00|365.33|365.18|365.43|365.28|365.43|365.28|365.33|365.18|15
1628169000000|2021-08-05 13:10:00|365.38|365.23|365.33|365.18|365.38|365.23|365.28|365.13|7
1628169300000|2021-08-05 13:15:00|365.38|365.23|365.38|365.18|365.38|365.23|365.33|365.18|44
1628169600000|2021-08-05 13:20:00|365.33|365.13|365.53|365.33|365.53|365.38|365.33|365.13|24
1628169900000|2021-08-05 13:25:00|365.48|365.38|365.58|365.43|365.58|365.43|365.48|365.33|12
1628170200000|2021-08-05 13:30:00|365.48|365.38|365.58|365.43|365.68|365.53|365.38|365.18|191
1628170500000|2021-08-05 13:35:00|365.63|365.48|365.73|365.58|365.78|365.63|365.63|365.43|48
1628170800000|2021-08-05 13:40:00|365.78|365.63|365.73|365.58|365.78|365.63|365.63|365.43|32
1628171100000|2021-08-05 13:45:00|365.68|365.53|365.68|365.53|365.78|365.63|365.68|365.53|29
1628171400000|2021-08-05 13:50:00|365.73|365.58|365.88|365.73|366.03|365.88|365.73|365.58|11
1628171700000|2021-08-05 13:55:00|365.83|365.68|365.98|365.78|365.98|365.78|365.78|365.63|24
1628172000000|2021-08-05 14:00:00|365.93|365.83|365.83|365.63|365.98|365.83|365.78|365.63|17
1628172300000|2021-08-05 14:05:00|365.88|365.68|365.88|365.68|365.93|365.78|365.83|365.68|17
1628172600000|2021-08-05 14:10:00|365.83|365.73|366.13|365.93|366.13|365.98|365.83|365.68|24
1628172900000|2021-08-05 14:15:00|366.08|365.98|366.08|365.88|366.13|365.98|365.98|365.83|10
1628173200000|2021-08-05 14:20:00|366.03|365.93|366.03|365.88|366.08|365.93|365.98|365.83|6
1628173500000|2021-08-05 14:25:00|366.08|365.83|366.18|366.03|366.23|366.08|366.08|365.83|5
1628173800000|2021-08-05 14:30:00|366.23|366.08|366.28|366.08|366.33|366.18|366.18|366.03|20
1628174100000|2021-08-05 14:35:00|366.23|366.03|366.23|366.03|366.23|366.08|366.18|366.03|3
1628174400000|2021-08-05 14:40:00|366.18|366.08|366.18|365.98|366.28|366.13|366.18|365.98|4
1628174700000|2021-08-05 14:45:00|366.13|366.03|366.28|366.08|366.28|366.08|366.13|365.98|16
1628175000000|2021-08-05 14:50:00|366.33|366.13|366.58|366.43|366.58|366.43|366.33|366.13|29
1628175300000|2021-08-05 14:55:00|366.53|366.38|366.48|366.28|366.58|366.43|366.48|366.28|21
1628175600000|2021-08-05 15:00:00|366.53|366.33|366.58|366.43|366.63|366.43|366.48|366.33|13
1628175900000|2021-08-05 15:05:00|366.63|366.38|366.58|366.38|366.63|366.43|366.58|366.38|9
1628176200000|2021-08-05 15:10:00|366.53|366.43|366.53|366.38|366.58|366.43|366.53|366.38|1
1628176500000|2021-08-05 15:15:00|366.58|366.43|366.58|366.38|366.58|366.43|366.48|366.33|10
1628176800000|2021-08-05 15:20:00|366.53|366.43|366.58|366.38|366.63|366.43|366.53|366.33|3
1628177100000|2021-08-05 15:25:00|366.63|366.43|366.58|366.38|366.63|366.48|366.53|366.38|3
1628177400000|2021-08-05 15:30:00|366.63|366.43|366.63|366.48|366.63|366.48|366.63|366.38|4
1628177700000|2021-08-05 15:35:00|366.68|366.53|366.53|366.38|366.68|366.53|366.53|366.38|21
1628178000000|2021-08-05 15:40:00|366.58|366.43|366.58|366.43|366.58|366.43|366.48|366.33|13
1628178300000|2021-08-05 15:45:00|366.53|366.38|366.63|366.43|366.63|366.48|366.53|366.38|1
1628178600000|2021-08-05 15:50:00|366.68|366.48|366.63|366.48|366.68|366.53|366.63|366.43|4
1628178900000|2021-08-05 15:55:00|366.58|366.43|366.58|366.43|366.63|366.48|366.53|366.38|1
1628179200000|2021-08-05 16:00:00|366.53|366.38|366.43|366.28|366.58|366.43|366.43|366.28|25
1628179500000|2021-08-05 16:05:00|366.48|366.33|366.53|366.38|366.53|366.38|366.43|366.23|5
1628179800000|2021-08-05 16:10:00|366.48|366.33|366.48|366.33|366.48|366.33|366.48|366.28|1
1628180100000|2021-08-05 16:15:00|366.43|366.28|366.38|366.23|366.43|366.33|366.38|366.18|10
1628180400000|2021-08-05 16:20:00|366.43|366.18|366.33|366.18|366.43|366.23|366.33|366.18|1
1628180700000|2021-08-05 16:25:00|366.38|366.23|366.33|366.13|366.38|366.23|366.33|366.13|16
1628181000000|2021-08-05 16:30:00|366.38|366.18|366.33|366.18|366.38|366.18|366.33|366.13|0
1628181300000|2021-08-05 16:35:00|366.28|366.13|366.28|366.08|366.33|366.18|366.23|366.08|2
1628181600000|2021-08-05 16:40:00|366.23||366.28||366.28||366.23||0
1628181900000|2021-08-05 16:45:00|366.23|366.13|366.33|366.08|366.33|366.13|366.23|366.08|0
1628182200000|2021-08-05 16:50:00|366.38||366.33||366.38||366.28||2
1628182500000|2021-08-05 16:55:00|366.28|366.13|366.33|366.13|366.33|366.13|366.28|366.13|0
1628182800000|2021-08-05 17:00:00|366.28|366.18|366.33|366.08|366.33|366.18|366.28|366.08|2
1628183100000|2021-08-05 17:05:00|366.28||366.33||366.33||366.28||0
1628183400000|2021-08-05 17:10:00|366.28|366.13|366.28|366.08|366.33|366.13|366.28|366.08|2
1628183700000|2021-08-05 17:15:00|||||||||2
1628184900000|2021-08-05 17:35:00|||||||||1
1628185200000|2021-08-05 17:40:00|366.33||366.33||366.33||366.28||6
1628185500000|2021-08-05 17:45:00|366.28||366.33||366.33||366.28||0
1628185800000|2021-08-05 17:50:00|366.38|366.23|366.48|366.23|366.53|366.33|366.38|366.23|13
1628186100000|2021-08-05 17:55:00|366.53|366.28|366.48|366.28|366.53|366.28|366.48|366.23|4
1628186400000|2021-08-05 18:00:00|366.53||366.48||366.53||366.48||1
1628186700000|2021-08-05 18:05:00|366.53||366.48||366.53||366.48||1
1628187000000|2021-08-05 18:10:00|366.53|366.33|366.48|366.23|366.53|366.33|366.48|366.23|7
1628187300000|2021-08-05 18:15:00|366.38|366.18|366.43|366.23|366.48|366.28|366.38|366.18|6
1628187600000|2021-08-05 18:20:00|366.38|366.18|366.38|366.18|366.43|366.23|366.28|366.13|14
1628187900000|2021-08-05 18:25:00|366.43|366.23|366.38|366.18|366.43|366.23|366.38|366.18|0
1628188200000|2021-08-05 18:30:00|366.43|366.23|366.38|366.18|366.43|366.23|366.38|366.13|0
1628188500000|2021-08-05 18:35:00|366.33|366.23|366.38|366.13|366.38|366.23|366.33|366.13|0
1628188800000|2021-08-05 18:40:00|366.48|366.18|366.38|366.18|366.48|366.28|366.38|366.13|13
1628189100000|2021-08-05 18:45:00|366.43|366.23|366.43|366.18|366.43|366.23|366.38|366.13|4
1628189400000|2021-08-05 18:50:00|366.38|366.13|366.43|366.13|366.43|366.18|366.38|366.13|1
1628189700000|2021-08-05 18:55:00|366.38|366.18|366.38|366.13|366.43|366.18|366.33|366.08|7
1628190000000|2021-08-05 19:00:00|366.43|366.18|366.38|366.18|366.43|366.18|366.38|366.13|0
1628190300000|2021-08-05 19:05:00|366.33|366.13|366.33|366.13|366.33|366.18|366.33|366.13|0
1628190600000|2021-08-05 19:10:00|366.28|366.08|366.28|366.08|366.33|366.08|366.28|366.08|2
1628190900000|2021-08-05 19:15:00|366.23|366.03|366.18|365.98|366.23|366.08|366.13|365.98|14
1628191200000|2021-08-05 19:20:00|366.13|366.03|366.08|365.88|366.18|366.03|366.08|365.88|1
1628191500000|2021-08-05 19:25:00|366.13|365.93|366.03|365.88|366.13|365.93|365.98|365.83|9
1628191800000|2021-08-05 19:30:00|366.08|365.83|366.18|365.98|366.18|365.98|365.98|365.83|21
1628192100000|2021-08-05 19:35:00|366.13|366.03|366.23|366.08|366.23|366.08|366.13|365.98|4
1628192400000|2021-08-05 19:40:00|366.28|366.13|366.33|366.08|366.33|366.13|366.23|366.03|6
1628192700000|2021-08-05 19:45:00|366.28|366.13|366.33|366.08|366.33|366.13|366.28|366.08|3
1628193000000|2021-08-05 19:50:00|366.28|366.03|366.33|366.08|366.38|366.08|366.28|366.03|8
1628193300000|2021-08-05 19:55:00|366.28|366.03|366.33|366.08|366.33|366.08|366.23|366.03|33
1628193600000|2021-08-05 20:00:00|366.28|366.13|366.28|366.08|366.28|366.13|366.23|366.08|8
1628194500000|2021-08-05 20:15:00|366.33||366.33||366.33||366.28||3
1628195700000|2021-08-05 20:35:00|366.38|366.18|366.43|366.23|366.43|366.23|366.38|366.18|1
1628196000000|2021-08-05 20:40:00|366.48|366.28|366.48|366.28|366.53|366.28|366.48|366.28|3
1628196300000|2021-08-05 20:45:00|366.53||366.53||366.53||366.48||1
1628196600000|2021-08-05 20:50:00|366.48||366.48||366.53||366.48||0
1628196900000|2021-08-05 20:55:00|366.53|366.33|366.48|366.13|366.53|366.33|366.48|366.13|6
1628197200000|2021-08-05 21:00:00|366.53|366.08|366.53|366.08|366.53|366.08|366.53|366.08|0
1628197800000|2021-08-05 21:10:00|366.63|366.03|366.63|366.03|366.63|366.03|366.63|366.03|2
1628199000000|2021-08-05 21:30:00|366.53|365.93|366.63|366.03|366.63|366.03|366.53|365.93|0
1628199900000|2021-08-05 21:45:00|366.53|365.93|366.63|366.03|366.63|366.03|366.53|365.93|0
1628200200000|2021-08-05 21:50:00|366.53|365.93|366.63|366.03|366.63|366.03|366.53|365.93|0
1628200500000|2021-08-05 21:55:00|366.53|365.93|366.63|366.03|366.63|366.03|366.53|365.93|0
1628200800000|2021-08-05 22:00:00|366.53|365.93|366.53|365.93|366.63|366.03|366.53|365.93|0
1628202600000|2021-08-05 22:30:00|366.43|365.83|366.43|365.83|366.43|365.83|366.43|365.83|0
1628204100000|2021-08-05 22:55:00|366.53|365.93|366.53|365.93|366.53|365.93|366.53|365.93|0
1628204400000|2021-08-05 23:00:00|366.43|365.83|366.53|365.93|366.53|365.93|366.43|365.83|0
1628205000000|2021-08-05 23:10:00|366.43|365.83|366.43|365.83|366.43|365.83|366.43|365.83|0
1628208000000|2021-08-06 00:00:00|366.33|365.73|366.43|365.83|366.43|365.83|366.33|365.73|0
1628208300000|2021-08-06 00:05:00|366.53|365.93|366.43|365.83|366.53|365.93|366.43|365.83|0
1628208600000|2021-08-06 00:10:00|366.53|365.93|366.53|365.93|366.53|365.93|366.43|365.83|0
1628208900000|2021-08-06 00:15:00|366.43|365.83|366.43|365.83|366.53|365.93|366.43|365.83|0
1628209200000|2021-08-06 00:20:00|366.53|365.93|366.43|365.83|366.53|365.93|366.43|365.83|0
1628209500000|2021-08-06 00:25:00|366.53|365.93|366.43|365.83|366.53|365.93|366.43|365.83|0
1628209800000|2021-08-06 00:30:00|366.38|366.08|367.03|366.88|367.08|366.88|366.33|366.08|259
1628210100000|2021-08-06 00:35:00|366.93|366.78|366.93|366.78|366.98|366.78|366.83|366.63|148
1628210400000|2021-08-06 00:40:00|366.88|366.73|366.63|366.48|366.98|366.83|366.63|366.48|186
1628210700000|2021-08-06 00:45:00|366.68|366.53|366.38|366.23|366.78|366.58|366.38|366.23|229
1628211000000|2021-08-06 00:50:00|366.33|366.13|366.03|365.88|366.33|366.18|365.88|365.73|259
1628211300000|2021-08-06 00:55:00|365.98|365.83|366.08|365.93|366.08|365.93|365.98|365.78|140
1628211600000|2021-08-06 01:00:00|366.28|366.08|365.68|365.53|366.28|366.08|365.43|365.23|890
1628211900000|2021-08-06 01:05:00|365.73|365.48|365.48|365.28|365.73|365.48|365.33|365.18|363
1628212200000|2021-08-06 01:10:00|365.53|365.33|365.33|365.18|365.63|365.48|365.18|364.98|271
1628212500000|2021-08-06 01:15:00|365.38|365.23|365.83|365.68|365.88|365.73|365.28|365.13|182
1628212800000|2021-08-06 01:20:00|365.88|365.73|365.53|365.38|365.98|365.83|365.38|365.18|221
1628213100000|2021-08-06 01:25:00|365.58|365.43|365.73|365.58|365.88|365.73|365.53|365.38|163
1628213400000|2021-08-06 01:30:00|365.68|365.53|365.33|365.13|365.68|365.53|365.23|365.08|229
1628213700000|2021-08-06 01:35:00|365.28|365.08|365.03|364.88|365.48|365.33|364.98|364.78|346
1628214000000|2021-08-06 01:40:00|364.98|364.83|365.23|365.08|365.33|365.13|364.93|364.78|170
1628214300000|2021-08-06 01:45:00|365.28|365.13|365.23|365.08|365.33|365.18|365.08|364.93|144
1628214600000|2021-08-06 01:50:00|365.28|365.03|365.23|365.08|365.43|365.28|365.23|365.03|135
1628214900000|2021-08-06 01:55:00|365.18|365.03|365.63|365.48|365.73|365.58|365.03|364.88|140
1628215200000|2021-08-06 02:00:00|365.58|365.43|365.33|365.18|365.63|365.43|365.18|365.03|215
1628215500000|2021-08-06 02:05:00|365.38|365.23|365.28|365.13|365.53|365.38|365.23|365.08|158
1628215800000|2021-08-06 02:10:00|365.23|365.08|365.28|365.13|365.43|365.23|365.08|364.93|155
1628216100000|2021-08-06 02:15:00|365.23|365.08|365.73|365.53|365.78|365.58|365.23|365.03|121
1628216400000|2021-08-06 02:20:00|365.68|365.48|365.48|365.33|365.68|365.48|365.43|365.28|104
1628216700000|2021-08-06 02:25:00|365.43|365.28|365.68|365.48|365.68|365.53|365.38|365.23|98
1628217000000|2021-08-06 02:30:00|365.63|365.43|365.63|365.43|365.68|365.53|365.53|365.33|101
1628217300000|2021-08-06 02:35:00|365.58|365.48|365.43|365.28|365.68|365.53|365.43|365.28|99
1628217600000|2021-08-06 02:40:00|365.38|365.23|365.68|365.53|365.78|365.58|365.38|365.23|137
1628217900000|2021-08-06 02:45:00|365.63|365.48|365.68|365.53|365.78|365.63|365.53|365.38|132
1628218200000|2021-08-06 02:50:00|365.73|365.58|365.78|365.58|365.83|365.68|365.68|365.53|96
1628218500000|2021-08-06 02:55:00|365.73|365.53|365.63|365.48|365.83|365.63|365.63|365.43|42
1628218800000|2021-08-06 03:00:00|365.68|365.53|365.73|365.58|365.78|365.63|365.58|365.43|125
1628219100000|2021-08-06 03:05:00|365.78|365.63|365.88|365.73|365.93|365.78|365.73|365.58|74
1628219400000|2021-08-06 03:10:00|365.83|365.68|365.98|365.83|366.03|365.83|365.83|365.63|66
1628219700000|2021-08-06 03:15:00|365.93|365.78|365.98|365.83|365.98|365.83|365.88|365.68|77
1628220000000|2021-08-06 03:20:00|366.03|365.88|366.33|366.18|366.48|366.33|365.98|365.83|153
1628220300000|2021-08-06 03:25:00|366.28|366.13|366.23|366.08|366.53|366.38|366.18|366.03|123
1628220600000|2021-08-06 03:30:00|366.28|366.13|366.18|366.03|366.38|366.23|366.18|365.98|89
1628220900000|2021-08-06 03:35:00|366.13|365.98|366.48|366.33|366.58|366.43|366.13|365.98|79
1628221200000|2021-08-06 03:40:00|366.43|366.28|366.58|366.43|366.63|366.48|366.38|366.18|142
1628221500000|2021-08-06 03:45:00|366.63|366.38|366.53|366.38|366.83|366.68|366.53|366.38|81
1628221800000|2021-08-06 03:50:00|366.58|366.33|366.48|366.28|366.73|366.58|366.43|366.28|80
1628222100000|2021-08-06 03:55:00|366.53|366.33|366.58|366.43|366.68|366.53|366.53|366.33|61
1628222400000|2021-08-06 04:00:00|366.63|366.48|366.43|366.28|366.68|366.53|366.43|366.28|69
1628222700000|2021-08-06 04:05:00|366.38|366.23|366.53|366.38|366.63|366.43|366.28|366.13|72
1628223000000|2021-08-06 04:10:00|366.48|366.33|366.48|366.33|366.53|366.38|366.33|366.18|67
1628223300000|2021-08-06 04:15:00|366.43|366.28|366.33|366.18|366.48|366.28|366.33|366.18|30
1628223600000|2021-08-06 04:20:00|366.38|366.23|366.43|366.23|366.48|366.33|366.33|366.18|43
1628223900000|2021-08-06 04:25:00|366.38|366.18|366.53|366.33|366.53|366.38|366.28|366.08|103
1628224200000|2021-08-06 04:30:00|366.48|366.38|366.48|366.33|366.53|366.38|366.43|366.28|44
1628224500000|2021-08-06 04:35:00|366.43|366.28|366.43|366.28|366.48|366.33|366.43|366.28|54
1628224800000|2021-08-06 04:40:00|366.48|366.33|366.58|366.43|366.63|366.48|366.48|366.33|64
1628225100000|2021-08-06 04:45:00|366.53|366.38|366.63|366.48|366.63|366.48|366.53|366.38|34
1628225400000|2021-08-06 04:50:00|366.58|366.43|366.58|366.43|366.63|366.43|366.53|366.38|69
1628225700000|2021-08-06 04:55:00|366.63|366.48|366.63|366.48|366.68|366.53|366.58|366.43|92
1628226000000|2021-08-06 05:00:00|366.58|366.43|366.33|366.13|366.58|366.43|366.33|366.13|174
1628226300000|2021-08-06 05:05:00|366.28|366.18|366.33|366.13|366.43|366.23|366.18|365.98|118
1628226600000|2021-08-06 05:10:00|366.28|366.18|366.48|366.33|366.53|366.33|366.28|366.08|90
1628226900000|2021-08-06 05:15:00|366.43|366.28|366.38|366.23|366.58|366.43|366.38|366.23|108
1628227200000|2021-08-06 05:20:00|366.33|366.18|366.23|366.03|366.38|366.23|366.18|366.03|77
1628227500000|2021-08-06 05:25:00|366.28|366.08|366.13|365.98|366.28|366.13|366.03|365.88|73
1628227800000|2021-08-06 05:30:00|366.18|366.03|366.13|365.93|366.23|366.08|366.03|365.88|87
1628228100000|2021-08-06 05:35:00|366.18|365.98|365.93|365.78|366.23|366.03|365.88|365.73|78
1628228400000|2021-08-06 05:40:00|365.98|365.73|365.93|365.73|366.08|365.93|365.88|365.73|90
1628228700000|2021-08-06 05:45:00|365.88|365.68|366.03|365.83|366.18|365.98|365.83|365.68|108
1628229000000|2021-08-06 05:50:00|366.08|365.88|366.13|365.98|366.18|366.03|366.03|365.83|86
1628229300000|2021-08-06 05:55:00|366.18|365.93|366.03|365.88|366.18|366.03|365.98|365.83|67
1628229600000|2021-08-06 06:00:00|366.08|365.83|366.28|366.13|366.38|366.23|366.08|365.83|86
1628229900000|2021-08-06 06:05:00|366.23|366.08|366.13|365.93|366.38|366.23|366.13|365.93|164
1628230200000|2021-08-06 06:10:00|366.18|365.98|366.03|365.83|366.18|366.03|365.88|365.73|146
1628230500000|2021-08-06 06:15:00|366.08|365.88|366.18|366.03|366.18|366.03|365.98|365.78|78
1628230800000|2021-08-06 06:20:00|366.23|366.08|366.33|366.13|366.33|366.13|366.13|365.98|231
1628231100000|2021-08-06 06:25:00|366.38|366.18|366.23|366.03|366.38|366.18|366.18|365.98|181
1628231400000|2021-08-06 06:30:00|366.18|366.08|366.18|366.03|366.23|366.08|366.08|365.88|94
1628231700000|2021-08-06 06:35:00|366.23|365.98|366.13|365.98|366.28|366.08|366.13|365.98|99
1628232000000|2021-08-06 06:40:00|366.08|365.93|366.13|365.98|366.28|366.13|366.08|365.93|148
1628232300000|2021-08-06 06:45:00|366.08|365.93|366.18|366.03|366.23|366.08|366.03|365.88|94
1628232600000|2021-08-06 06:50:00|366.23|365.98|366.08|365.93|366.23|366.03|366.08|365.88|130
1628232900000|2021-08-06 06:55:00|366.13|365.88|366.03|365.88|366.18|366.03|366.03|365.83|138
1628233200000|2021-08-06 07:00:00|365.98|365.83|365.83|365.63|365.98|365.83|365.78|365.58|185
1628233500000|2021-08-06 07:05:00|365.78|365.58|365.73|365.58|365.78|365.63|365.68|365.53|109
1628233800000|2021-08-06 07:10:00|365.78|365.63|365.83|365.68|365.93|365.78|365.73|365.58|262
1628234100000|2021-08-06 07:15:00|365.78|365.63|365.88|365.73|365.88|365.73|365.73|365.58|88
1628234400000|2021-08-06 07:20:00|365.83|365.68|365.83|365.68|365.98|365.83|365.78|365.63|165
1628234700000|2021-08-06 07:25:00|365.78|365.63|365.78|365.63|365.88|365.73|365.68|365.53|169
1628235000000|2021-08-06 07:30:00|365.73|365.58|365.73|365.58|365.73|365.58|365.63|365.48|97
1628235300000|2021-08-06 07:35:00|365.68|365.53|365.68|365.53|365.73|365.53|365.48|365.33|142
1628235600000|2021-08-06 07:40:00|365.73|365.58|365.83|365.68|365.83|365.68|365.68|365.53|90
1628235900000|2021-08-06 07:45:00|365.78|365.63|365.78|365.63|365.83|365.68|365.68|365.53|97
1628236200000|2021-08-06 07:50:00|365.73|365.58|365.78|365.63|365.78|365.63|365.73|365.53|50
1628236500000|2021-08-06 07:55:00|365.73|365.58|365.78|365.63|365.78|365.63|365.68|365.53|68
1628236800000|2021-08-06 08:00:00|365.73|365.58|365.68|365.53|365.78|365.58|365.63|365.48|79
1628237100000|2021-08-06 08:05:00|365.73|365.58|365.58|365.43|365.73|365.58|365.53|365.38|144
1628237400000|2021-08-06 08:10:00|365.63|365.38|365.78|365.63|365.78|365.63|365.63|365.38|65
1628237700000|2021-08-06 08:15:00|365.83|365.68|365.83|365.68|365.88|365.73|365.63|365.48|127
1628238000000|2021-08-06 08:20:00|365.78|365.63|365.78|365.63|365.88|365.68|365.73|365.58|91
1628238300000|2021-08-06 08:25:00|365.73|365.58|365.83|365.68|365.88|365.73|365.73|365.58|73
1628238600000|2021-08-06 08:30:00|365.78|365.63|365.98|365.83|365.98|365.83|365.78|365.63|120
1628238900000|2021-08-06 08:35:00|366.03|365.88|365.98|365.83|366.03|365.88|365.98|365.83|170
1628239200000|2021-08-06 08:40:00|366.03|365.88|366.08|365.93|366.13|365.98|366.03|365.88|142
1628239500000|2021-08-06 08:45:00|366.03|365.88|365.98|365.83|366.03|365.88|365.88|365.73|182
1628239800000|2021-08-06 08:50:00|366.03|365.88|366.18|366.03|366.23|366.08|366.03|365.88|281
1628240100000|2021-08-06 08:55:00|366.23|366.08|366.38|366.23|366.43|366.28|366.18|366.03|443
1628240400000|2021-08-06 09:00:00|366.43|366.28|366.58|366.38|366.63|366.48|366.28|366.08|821
1628240700000|2021-08-06 09:05:00|366.53|366.33|366.48|366.33|366.58|366.43|366.28|366.13|266
1628241000000|2021-08-06 09:10:00|||||||||29
1628241300000|2021-08-06 09:15:00|366.43|366.28|366.43|366.23|366.43|366.28|366.43|366.23|51
1628241600000|2021-08-06 09:20:00|366.73|366.13|366.73|366.13|366.83|366.23|366.73|366.13|0
1628241900000|2021-08-06 09:25:00|||||||||9
1628242200000|2021-08-06 09:30:00|366.63|366.03|366.73|366.13|366.73|366.13|366.63|366.03|0
1628243400000|2021-08-06 09:50:00|366.83|366.23|366.28|366.08|366.83|366.23|366.18|365.93|11
1628243700000|2021-08-06 09:55:00|366.33|366.13|366.43|366.18|366.43|366.28|366.33|366.13|2
1628244000000|2021-08-06 10:00:00|366.38|366.23|366.48|366.23|366.48|366.28|366.38|366.18|1
1628244600000|2021-08-06 10:10:00|366.43|366.28|366.53|366.28|366.53|366.33|366.43|366.28|0
1628244900000|2021-08-06 10:15:00|366.48||366.48||366.48||366.48||0
1628245200000|2021-08-06 10:20:00|366.53|366.33|366.53|366.33|366.53|366.33|366.53|366.33|0
1628245500000|2021-08-06 10:25:00|366.48|366.38|366.53|366.33|366.58|366.43|366.48|366.33|1
1628245800000|2021-08-06 10:30:00|366.48|366.28|366.63|366.43|366.63|366.43|366.48|366.28|6
1628246100000|2021-08-06 10:35:00|366.58|366.48|366.73|366.58|366.73|366.58|366.58|366.38|34
1628246400000|2021-08-06 10:40:00|366.68|366.53|366.78|366.63|366.78|366.63|366.63|366.43|28
1628246700000|2021-08-06 10:45:00|366.73|366.58|366.78|366.63|366.78|366.63|366.73|366.58|3
1628247000000|2021-08-06 10:50:00|||||||||2
1628247600000|2021-08-06 11:00:00|366.73|366.58|366.73|366.53|366.73|366.58|366.73|366.53|4
1628247900000|2021-08-06 11:05:00|366.68|366.58|366.78|366.58|366.83|366.63|366.68|366.53|9
1628248200000|2021-08-06 11:10:00|366.73|366.53|366.73|366.58|366.73|366.58|366.73|366.53|2
1628248800000|2021-08-06 11:20:00||366.53||366.53||366.58||366.53|1
1628249100000|2021-08-06 11:25:00|366.68|366.58|366.73|366.53|366.73|366.58|366.68|366.53|2
1628249400000|2021-08-06 11:30:00|366.68|366.58|366.73|366.53|366.73|366.58|366.68|366.53|1
1628249700000|2021-08-06 11:35:00|366.68|366.58|366.68|366.53|366.73|366.58|366.68|366.53|2
1628250000000|2021-08-06 11:40:00|366.73|366.58|366.73|366.58|366.73|366.58|366.68|366.58|6
1628250300000|2021-08-06 11:45:00|366.78|366.63|366.68|366.53|366.78|366.63|366.63|366.48|10
1628250600000|2021-08-06 11:50:00|366.63|366.48|366.63|366.43|366.68|366.48|366.58|366.38|3
1628250900000|2021-08-06 11:55:00|366.58|366.38|366.58|366.38|366.58|366.43|366.53|366.38|4
1628251200000|2021-08-06 12:00:00|366.53|366.43|366.48|366.33|366.53|366.43|366.43|366.23|35
1628251500000|2021-08-06 12:05:00|366.53|366.38|366.53|366.38|366.53|366.38|366.48|366.33|4
1628251800000|2021-08-06 12:10:00|366.58|366.33|366.53|366.33|366.58|366.43|366.48|366.33|7
1628252100000|2021-08-06 12:15:00|366.48|366.38|366.53|366.33|366.53|366.38|366.43|366.28|4
1628252400000|2021-08-06 12:20:00|366.48|366.38|366.48|366.28|366.53|366.38|366.48|366.28|0
1628252700000|2021-08-06 12:25:00|366.58|366.23|366.68|366.03|366.73|366.38|366.58|366.03|10
1628253000000|2021-08-06 12:30:00|366.58|366.08|366.68|366.48|366.78|366.63|366.38|366.08|34
1628253300000|2021-08-06 12:35:00|366.63|366.43|366.73|366.53|366.78|366.63|366.53|366.38|27
1628253600000|2021-08-06 12:40:00|366.68|366.48|366.33|366.18|366.73|366.58|366.33|366.18|40
1628253900000|2021-08-06 12:45:00|366.28|366.13|366.03|365.83|366.38|366.23|366.03|365.83|35
1628254200000|2021-08-06 12:50:00|366.08|365.88|366.13|365.98|366.18|365.98|365.78|365.58|34
1628254500000|2021-08-06 12:55:00|366.18|365.93|366.23|366.03|366.23|366.08|366.13|365.93|10
1628254800000|2021-08-06 13:00:00|366.28|366.08|366.38|366.18|366.38|366.18|366.13|365.93|35
1628255100000|2021-08-06 13:05:00|366.33|366.23|366.38|366.23|366.48|366.28|366.33|366.18|8
1628255400000|2021-08-06 13:10:00|366.43|366.18|366.28|366.08|366.43|366.18|366.18|366.03|16
1628255700000|2021-08-06 13:15:00|366.33|366.13|366.33|366.13|366.38|366.18|366.28|366.08|2
1628256000000|2021-08-06 13:20:00|366.28|366.18|366.48|366.28|366.53|366.33|366.28|366.13|7
1628256300000|2021-08-06 13:25:00|||||||||1
1628256600000|2021-08-06 13:30:00|366.53|366.23|366.38|366.23|366.58|366.43|366.38|366.23|80
1628256900000|2021-08-06 13:35:00|366.33|366.18|366.23|366.03|366.33|366.18|366.08|365.88|164
1628257200000|2021-08-06 13:40:00|366.28|366.08|366.38|366.23|366.43|366.23|366.23|366.03|55
1628257500000|2021-08-06 13:45:00|366.43|366.28|366.13|365.98|366.43|366.28|366.13|365.93|25
1628257800000|2021-08-06 13:50:00|366.08|365.93|366.23|366.03|366.23|366.03|365.83|365.68|26
1628258100000|2021-08-06 13:55:00|366.18|365.98|366.28|366.13|366.28|366.13|366.08|365.93|23
1628258400000|2021-08-06 14:00:00|366.23|366.08|366.38|366.18|366.38|366.18|366.18|366.03|19
1628258700000|2021-08-06 14:05:00|366.33|366.23|366.28|366.13|366.38|366.23|366.28|366.13|12
1628259000000|2021-08-06 14:10:00|366.33|366.18|366.23|366.03|366.43|366.28|366.18|366.03|32
1628259300000|2021-08-06 14:15:00|366.28|366.08|366.28|366.08|366.28|366.13|366.18|366.03|12
1628259600000|2021-08-06 14:20:00|366.23|366.13|366.18|365.98|366.28|366.13|366.08|365.93|23
1628259900000|2021-08-06 14:25:00|366.13|366.03|366.18|365.98|366.23|366.03|366.13|365.93|12
1628260200000|2021-08-06 14:30:00|366.13|365.93|366.28|366.13|366.33|366.13|366.08|365.93|23
1628260500000|2021-08-06 14:35:00|366.23|366.08|366.33|366.13|366.33|366.13|366.23|366.08|8
1628260800000|2021-08-06 14:40:00|366.38|366.08|366.38|366.13|366.38|366.13|366.33|366.08|1
1628261100000|2021-08-06 14:45:00|366.33|366.08|366.28|366.08|366.38|366.18|366.23|366.08|8
1628261400000|2021-08-06 14:50:00|366.23|366.03|366.18|366.03|366.28|366.03|366.13|365.98|7
1628261700000|2021-08-06 14:55:00|366.13|365.98|366.08|365.93|366.18|366.03|366.03|365.88|15
1628262000000|2021-08-06 15:00:00|366.18|365.98|366.13|365.93|366.28|366.13|366.13|365.93|25
1628262300000|2021-08-06 15:05:00|366.08|365.98|366.23|366.03|366.28|366.08|366.03|365.88|35
1628262600000|2021-08-06 15:10:00|366.18|365.98|366.13|365.93|366.23|366.03|366.03|365.83|22
1628262900000|2021-08-06 15:15:00|366.08|365.98|366.08|365.93|366.13|365.98|365.98|365.83|30
1628263200000|2021-08-06 15:20:00|366.13|365.98|366.23|366.08|366.33|366.13|366.13|365.98|17
1628263500000|2021-08-06 15:25:00|366.28|366.03|366.18|366.03|366.28|366.08|366.08|365.93|23
1628263800000|2021-08-06 15:30:00|366.23|366.08|366.13|365.98|366.28|366.08|366.13|365.98|13
1628264100000|2021-08-06 15:35:00|366.08|365.93|366.08|365.93|366.18|366.03|366.08|365.93|23
1628264400000|2021-08-06 15:40:00|366.13|365.98|366.18|366.03|366.18|366.03|366.03|365.88|18
1628264700000|2021-08-06 15:45:00|366.13|365.98|366.13|365.93|366.18|366.03|366.03|365.88|6
1628265000000|2021-08-06 15:50:00|366.18|365.98|366.13|365.98|366.18|365.98|366.03|365.88|4
1628265300000|2021-08-06 15:55:00|366.08|365.93|366.23|366.03|366.23|366.08|366.08|365.93|9
1628265600000|2021-08-06 16:00:00|366.18|365.98|366.18|365.98|366.23|366.03|366.13|365.93|3
1628265900000|2021-08-06 16:05:00|366.23|366.03|366.18|365.98|366.23|366.08|366.13|365.98|3
1628266200000|2021-08-06 16:10:00|366.13|366.03|366.03|365.88|366.13|366.03|366.03|365.88|14
1628266500000|2021-08-06 16:15:00|366.08|365.83|365.98|365.83|366.08|365.88|365.98|365.83|11
1628266800000|2021-08-06 16:20:00|366.03|365.88|366.03|365.88|366.08|365.88|365.98|365.88|21
1628267100000|2021-08-06 16:25:00|366.08|365.93|366.08|365.93|366.13|365.93|365.98|365.83|15
1628267400000|2021-08-06 16:30:00|366.03|365.88|366.08|365.93|366.18|365.98|366.03|365.88|18
1628267700000|2021-08-06 16:35:00|366.13|365.98|366.08|365.93|366.13|365.98|366.08|365.93|2
1628268000000|2021-08-06 16:40:00|366.13|365.98|366.08|365.93|366.18|366.03|366.08|365.93|12
1628268300000|2021-08-06 16:45:00|366.13|365.98|366.13|365.93|366.18|365.98|366.08|365.93|3
1628268600000|2021-08-06 16:50:00|366.08|365.98|366.23|365.98|366.23|366.03|366.08|365.93|3
1628268900000|2021-08-06 16:55:00|366.18||366.18||366.23||366.18||1
1628269200000|2021-08-06 17:00:00|366.13|366.03|366.28|366.13|366.28|366.13|366.13|365.93|32
1628269500000|2021-08-06 17:05:00|366.23|366.08|366.28|366.03|366.28|366.13|366.13|365.98|42
1628269800000|2021-08-06 17:10:00|366.23|366.08|366.18|365.98|366.28|366.13|366.13|365.98|25
1628270100000|2021-08-06 17:15:00|366.13|365.93|366.13|365.93|366.18|365.93|366.08|365.93|6
1628270400000|2021-08-06 17:20:00|366.08|365.98|366.18|366.03|366.23|366.03|366.08|365.93|14
1628270700000|2021-08-06 17:25:00|366.23|365.98|366.08|365.93|366.23|366.03|366.08|365.93|6
1628271000000|2021-08-06 17:30:00|366.13|365.98|366.08|365.88|366.13|365.98|366.03|365.88|9
1628271300000|2021-08-06 17:35:00|366.13||366.08||366.13||366.08||5
1628271600000|2021-08-06 17:40:00|366.13||366.03||366.13||366.03||2
1628271900000|2021-08-06 17:45:00|366.08|365.83|365.98|365.78|366.08|365.83|365.93|365.78|39
1628272200000|2021-08-06 17:50:00|366.03||365.98||366.03||365.93||6
1628272500000|2021-08-06 17:55:00|366.03|365.83|366.08|365.88|366.08|365.93|365.98|365.83|7
1628272800000|2021-08-06 18:00:00|366.13|365.93|366.13|365.93|366.13|365.93|366.03|365.88|5
1628273100000|2021-08-06 18:05:00|366.08|365.88|366.23|366.03|366.23|366.08|366.08|365.88|4
1628273400000|2021-08-06 18:10:00|366.18|365.98|366.13|365.93|366.23|366.03|366.08|365.93|5
1628273700000|2021-08-06 18:15:00|366.08|365.98|366.23|366.03|366.23|366.03|366.08|365.93|2
1628274000000|2021-08-06 18:20:00|366.18|365.98|366.13|365.98|366.23|366.03|366.08|365.93|3
1628274300000|2021-08-06 18:25:00|366.08|365.93|366.08|365.88|366.13|365.98|366.08|365.88|0
1628274600000|2021-08-06 18:30:00|366.13|365.93|366.13|365.93|366.18|365.98|366.08|365.93|2
1628274900000|2021-08-06 18:35:00|366.08|365.88|366.13|365.88|366.13|365.88|366.08|365.88|0
1628275200000|2021-08-06 18:40:00|366.08||366.08||366.13||366.08||2
1628275500000|2021-08-06 18:45:00|366.13||366.08||366.13||366.08||0
1628275800000|2021-08-06 18:50:00|366.03|365.83|366.08|365.83|366.13|365.88|366.03|365.83|4
1628276100000|2021-08-06 18:55:00||365.88||365.83||365.88||365.83|1
1628276400000|2021-08-06 19:00:00||365.88||365.83||365.88||365.83|3
1628276700000|2021-08-06 19:05:00||365.88||365.88||365.88||365.83|0
1628277300000|2021-08-06 19:15:00|366.03|365.83|366.03|365.88|366.03|365.88|365.98|365.83|0
1628277600000|2021-08-06 19:20:00|366.08|365.83|366.03|365.83|366.08|365.88|366.03|365.83|11
1628277900000|2021-08-06 19:25:00|365.98|365.88|366.08|365.88|366.08|365.88|365.98|365.83|12
1628278200000|2021-08-06 19:30:00|366.03|365.83|366.13|365.93|366.13|365.93|366.03|365.83|3
1628278500000|2021-08-06 19:35:00|366.08|365.88|366.08|365.88|366.13|365.88|366.08|365.83|0
1628278800000|2021-08-06 19:40:00||365.83||365.83||365.83||365.78|1
1628279100000|2021-08-06 19:45:00|366.03|365.78|365.98|365.78|366.03|365.83|365.93|365.73|5
1628279400000|2021-08-06 19:50:00|365.93|365.83|366.08|365.88|366.08|365.88|365.93|365.78|7
1628279700000|2021-08-06 19:55:00|366.03|365.78|366.13|365.88|366.13|365.93|366.03|365.68|54
1628280000000|2021-08-06 20:00:00|366.08|365.93|366.13|365.98|366.13|365.98|366.08|365.93|2
1628280300000|2021-08-06 20:05:00|||||||||4
1628280600000|2021-08-06 20:10:00|366.18|365.93|366.13|365.93|366.18|365.98|366.13|365.93|3
1628280900000|2021-08-06 20:15:00|366.08|365.98|366.18|365.98|366.18|366.03|366.08|365.93|3
1628281200000|2021-08-06 20:20:00|366.13|365.93|366.13|365.93|366.18|365.93|366.13|365.93|0
1628281500000|2021-08-06 20:25:00|366.18||366.13||366.18||366.13||0
1628281800000|2021-08-06 20:30:00|366.18||366.13||366.18||366.13||0
1628282100000|2021-08-06 20:35:00||365.88||365.88||365.88||365.88|0
1628282400000|2021-08-06 20:40:00|366.08|365.83|365.93|365.68|366.08|365.83|365.93|365.63|8
1628282700000|2021-08-06 20:45:00|365.88|365.63|365.93|365.63|365.93|365.68|365.88|365.63|0
1628283000000|2021-08-06 20:50:00|365.88|365.68|365.83|365.58|365.88|365.68|365.83|365.58|2
1628283300000|2021-08-06 20:55:00|365.88|365.53|365.88|365.43|365.93|365.53|365.88|365.43|22
1628460000000|2021-08-08 22:00:00|365.83|365.23|365.83|365.23|365.83|365.23|365.83|365.23|0
1628460300000|2021-08-08 22:05:00|365.73|365.13|365.73|365.13|365.83|365.23|365.73|365.13|0
1628460600000|2021-08-08 22:10:00|365.83|365.23|365.73|365.13|365.83|365.23|365.73|365.13|0
1628461800000|2021-08-08 22:30:00|365.63|365.03|365.73|365.13|365.73|365.13|365.63|365.03|0
1628462100000|2021-08-08 22:35:00|365.63|365.03|365.63|365.03|365.73|365.13|365.63|365.03|0
1628462400000|2021-08-08 22:40:00|365.83|365.23|365.83|365.23|365.83|365.23|365.83|365.23|0
1628462700000|2021-08-08 22:45:00|365.73|365.13|365.73|365.13|365.83|365.23|365.73|365.13|0
1628463000000|2021-08-08 22:50:00|365.83|365.23|365.73|365.13|365.83|365.23|365.73|365.13|0
1628463300000|2021-08-08 22:55:00|365.83|365.23|365.73|365.13|365.83|365.23|365.63|365.03|0
1628463600000|2021-08-08 23:00:00|365.63|365.03|365.53|364.93|365.73|365.13|365.43|364.83|0
1628463900000|2021-08-08 23:05:00|365.43|364.83|365.43|364.83|365.53|364.93|365.33|364.73|0
1628464500000|2021-08-08 23:15:00|365.33|364.73|365.33|364.73|365.43|364.83|365.33|364.73|0
1628464800000|2021-08-08 23:20:00|365.43|364.83|365.43|364.83|365.43|364.83|365.33|364.73|0
1628465100000|2021-08-08 23:25:00|365.33|364.73|365.43|364.83|365.43|364.83|365.33|364.73|0
1628465400000|2021-08-08 23:30:00|365.33|364.73|365.33|364.73|365.43|364.83|365.33|364.73|0
1628465700000|2021-08-08 23:35:00|365.23|364.63|365.23|364.63|365.33|364.73|365.13|364.53|0
1628466000000|2021-08-08 23:40:00|365.13|364.53|365.23|364.63|365.23|364.63|365.13|364.53|0
1628466600000|2021-08-08 23:50:00|365.13|364.53|365.23|364.63|365.23|364.63|365.13|364.53|0
1628467200000|2021-08-09 00:00:00|365.13|364.53|365.13|364.53|365.23|364.63|365.13|364.53|0
1628467500000|2021-08-09 00:05:00|365.23|364.63|365.23|364.63|365.23|364.63|365.13|364.53|0
1628467800000|2021-08-09 00:10:00|365.13|364.53|365.23|364.63|365.23|364.63|365.13|364.53|0
1628468100000|2021-08-09 00:15:00|365.13|364.53|365.13|364.53|365.23|364.63|365.13|364.53|0
1628468400000|2021-08-09 00:20:00|365.23|364.63|365.13|364.53|365.23|364.63|365.13|364.53|0
1628468700000|2021-08-09 00:25:00|365.23|364.63|365.73|365.13|365.83|365.23|365.23|364.63|0
1628469000000|2021-08-09 00:30:00|365.03|364.78|365.18|365.03|365.18|365.03|364.43|364.23|346
1628469300000|2021-08-09 00:35:00|365.23|365.08|365.08|364.88|365.33|365.13|364.98|364.83|152
1628469600000|2021-08-09 00:40:00|365.18|364.93|364.93|364.73|365.18|364.98|364.83|364.63|141
1628469900000|2021-08-09 00:45:00|364.88|364.68|364.63|364.43|364.93|364.68|364.58|364.43|145
1628470200000|2021-08-09 00:50:00|364.68|364.48|364.78|364.58|364.83|364.68|364.48|364.33|120
1628470500000|2021-08-09 00:55:00|364.73|364.63|365.03|364.83|365.03|364.88|364.73|364.53|119
1628470800000|2021-08-09 01:00:00|364.98|364.88|364.88|364.73|365.18|364.98|364.68|364.53|299
1628471100000|2021-08-09 01:05:00|364.83|364.68|364.43|364.28|364.93|364.78|364.43|364.23|188
1628471400000|2021-08-09 01:10:00|364.48|364.33|364.63|364.48|364.63|364.48|364.43|364.23|164
1628471700000|2021-08-09 01:15:00|364.58|364.43|364.13|363.98|364.58|364.43|364.13|363.98|150
1628472000000|2021-08-09 01:20:00|364.18|364.03|364.13|363.93|364.23|364.08|364.03|363.88|165
1628472300000|2021-08-09 01:25:00|364.08|363.88|364.28|364.13|364.28|364.13|363.93|363.78|105
1628472600000|2021-08-09 01:30:00|364.38|364.08|364.58|364.43|364.73|364.58|364.33|364.08|147
1628472900000|2021-08-09 01:35:00|364.63|364.48|364.98|364.83|365.18|364.98|364.48|364.28|134
1628473200000|2021-08-09 01:40:00|365.03|364.78|364.98|364.83|365.18|364.98|364.88|364.68|111
1628473500000|2021-08-09 01:45:00|365.03|364.88|365.23|365.08|365.23|365.08|364.93|364.78|129
1628473800000|2021-08-09 01:50:00|365.18|365.03|364.98|364.83|365.23|365.08|364.98|364.83|56
1628474100000|2021-08-09 01:55:00|364.93|364.78|364.83|364.68|364.98|364.78|364.73|364.58|56
1628474400000|2021-08-09 02:00:00|364.78|364.63|365.13|364.93|365.13|364.98|364.78|364.58|62
1628474700000|2021-08-09 02:05:00|365.08|364.98|365.33|365.18|365.33|365.18|365.08|364.93|61
1628475000000|2021-08-09 02:10:00|365.38|365.23|365.38|365.23|365.48|365.33|365.28|365.13|81
1628475300000|2021-08-09 02:15:00|365.43|365.28|365.63|365.48|365.78|365.63|365.38|365.23|71
1628475600000|2021-08-09 02:20:00|365.58|365.43|365.68|365.53|365.68|365.53|365.58|365.43|41
1628475900000|2021-08-09 02:25:00|365.63|365.48|365.78|365.63|365.83|365.68|365.63|365.48|33
1628476200000|2021-08-09 02:30:00|365.83|365.58|365.78|365.63|365.93|365.78|365.68|365.48|75
1628476500000|2021-08-09 02:35:00|365.73|365.58|365.78|365.63|365.88|365.73|365.73|365.58|57
1628476800000|2021-08-09 02:40:00|365.83|365.68|365.88|365.73|365.88|365.73|365.83|365.68|38
1628477100000|2021-08-09 02:45:00|365.93|365.78|365.88|365.73|366.03|365.88|365.83|365.68|95
1628477400000|2021-08-09 02:50:00|365.83|365.68|365.83|365.68|365.98|365.78|365.78|365.63|149
1628477700000|2021-08-09 02:55:00|365.88|365.73|365.73|365.58|365.88|365.73|365.68|365.53|123
1628478000000|2021-08-09 03:00:00|365.78|365.63|365.83|365.63|365.83|365.68|365.68|365.53|156
1628478300000|2021-08-09 03:05:00|365.78|365.68|366.13|365.98|366.13|365.98|365.68|365.53|208
1628478600000|2021-08-09 03:10:00|366.08|365.93|366.08|365.88|366.08|365.93|365.93|365.73|139
1628478900000|2021-08-09 03:15:00|366.03|365.93|365.93|365.78|366.03|365.93|365.93|365.78|62
1628479200000|2021-08-09 03:20:00|365.88|365.73|365.88|365.73|365.98|365.83|365.78|365.63|132
1628479500000|2021-08-09 03:25:00|365.93|365.68|365.63|365.48|365.93|365.73|365.63|365.48|85
1628479800000|2021-08-09 03:30:00|365.58|365.43|365.68|365.53|365.68|365.53|365.53|365.38|83
1628480100000|2021-08-09 03:35:00|365.63|365.48|365.58|365.43|365.68|365.53|365.48|365.33|39
1628480400000|2021-08-09 03:40:00|365.63|365.48|365.43|365.28|365.63|365.48|365.43|365.28|28
1628480700000|2021-08-09 03:45:00|365.38|365.23|365.43|365.28|365.58|365.43|365.33|365.18|66
1628481000000|2021-08-09 03:50:00|365.38|365.23|365.58|365.43|365.58|365.43|365.38|365.23|72
1628481300000|2021-08-09 03:55:00|365.53|365.38|365.58|365.43|365.63|365.48|365.43|365.28|83
1628481600000|2021-08-09 04:00:00|365.53|365.38|365.58|365.43|365.68|365.53|365.43|365.28|82
1628481900000|2021-08-09 04:05:00|365.53|365.38|365.58|365.43|365.63|365.48|365.43|365.28|67
1628482200000|2021-08-09 04:10:00|365.63|365.48|365.48|365.33|365.63|365.48|365.43|365.28|54
1628482500000|2021-08-09 04:15:00|365.53|365.38|365.58|365.43|365.68|365.53|365.53|365.38|42
1628482800000|2021-08-09 04:20:00|365.53|365.38|365.58|365.43|365.63|365.48|365.48|365.33|36
1628483100000|2021-08-09 04:25:00|365.53|365.38|365.48|365.33|365.53|365.38|365.48|365.33|31
1628483400000|2021-08-09 04:30:00|365.53|365.38|365.58|365.43|365.58|365.43|365.53|365.38|25
1628483700000|2021-08-09 04:35:00|365.53|365.38|365.63|365.48|365.68|365.53|365.53|365.38|23
1628484000000|2021-08-09 04:40:00|365.68|365.53|365.63|365.48|365.68|365.53|365.63|365.48|14
1628484300000|2021-08-09 04:45:00|365.68|365.53|365.73|365.58|365.73|365.58|365.63|365.53|22
1628484600000|2021-08-09 04:50:00|365.78|365.63|365.73|365.58|365.78|365.63|365.58|365.43|45
1628484900000|2021-08-09 04:55:00|365.78|365.53|365.78|365.58|365.83|365.63|365.73|365.53|37
1628485200000|2021-08-09 05:00:00|365.73|365.63|365.83|365.68|365.88|365.73|365.73|365.58|61
1628485500000|2021-08-09 05:05:00|365.78|365.63|365.83|365.68|365.93|365.78|365.73|365.58|67
1628485800000|2021-08-09 05:10:00|365.88|365.73|365.88|365.68|365.98|365.83|365.78|365.63|58
1628486100000|2021-08-09 05:15:00|365.83|365.73|365.93|365.73|365.93|365.78|365.78|365.63|88
1628486400000|2021-08-09 05:20:00|365.88|365.68|365.83|365.68|365.98|365.83|365.83|365.63|63
1628486700000|2021-08-09 05:25:00|365.88|365.73|366.13|365.98|366.13|365.98|365.83|365.68|123
1628487000000|2021-08-09 05:30:00|366.08|365.93|366.08|365.93|366.13|365.98|366.08|365.93|58
1628487300000|2021-08-09 05:35:00|366.13|365.98|366.08|365.93|366.18|366.03|366.08|365.88|60
1628487600000|2021-08-09 05:40:00|366.03|365.88|366.08|365.93|366.13|365.98|366.03|365.88|40
1628487900000|2021-08-09 05:45:00|366.03|365.88|366.13|365.98|366.13|365.98|366.03|365.88|31
1628488200000|2021-08-09 05:50:00|366.08|365.93|366.03|365.88|366.13|365.98|366.03|365.88|54
1628488500000|2021-08-09 05:55:00|365.98|365.83|365.98|365.83|366.03|365.88|365.98|365.83|53
1628488800000|2021-08-09 06:00:00|365.93|365.78|365.68|365.53|365.93|365.78|365.53|365.38|128
1628489100000|2021-08-09 06:05:00|365.73|365.58|365.78|365.63|365.78|365.63|365.63|365.48|58
1628489400000|2021-08-09 06:10:00|365.73|365.58|365.68|365.53|365.78|365.58|365.63|365.48|45
1628489700000|2021-08-09 06:15:00|365.73|365.48|365.78|365.63|365.88|365.68|365.68|365.48|43
1628490000000|2021-08-09 06:20:00|365.73|365.53|365.73|365.58|365.93|365.78|365.73|365.53|76
1628490300000|2021-08-09 06:25:00|365.68|365.53|365.68|365.53|365.73|365.53|365.58|365.38|57
1628490600000|2021-08-09 06:30:00|365.63|365.48|365.68|365.53|365.73|365.53|365.58|365.43|40
1628490900000|2021-08-09 06:35:00|365.78|365.58|365.73|365.58|365.78|365.63|365.63|365.43|44
1628491200000|2021-08-09 06:40:00|365.78|365.63|365.73|365.58|365.83|365.68|365.73|365.58|58
1628491500000|2021-08-09 06:45:00|365.78|365.63|365.58|365.43|365.83|365.63|365.58|365.43|86
1628491800000|2021-08-09 06:50:00|365.63|365.48|365.73|365.58|365.73|365.58|365.53|365.38|97
1628492100000|2021-08-09 06:55:00|365.78|365.63|365.88|365.73|365.88|365.73|365.73|365.58|86
1628492400000|2021-08-09 07:00:00|365.83|365.68|366.18|366.03|366.18|366.03|365.73|365.53|194
1628492700000|2021-08-09 07:05:00|366.23|366.08|366.33|366.18|366.43|366.23|366.18|365.98|235
1628493000000|2021-08-09 07:10:00|366.38|366.23|365.98|365.83|366.53|366.33|365.98|365.83|178
1628493300000|2021-08-09 07:15:00|366.03|365.88|365.83|365.68|366.08|365.93|365.78|365.63|132
1628493600000|2021-08-09 07:20:00|365.88|365.63|365.88|365.73|365.98|365.83|365.78|365.63|107
1628493900000|2021-08-09 07:25:00|365.93|365.78|366.03|365.88|366.08|365.88|365.88|365.73|55
1628494200000|2021-08-09 07:30:00|366.08|365.93|366.08|365.93|366.18|366.03|366.03|365.83|70
1628494500000|2021-08-09 07:35:00|366.13|365.98|365.93|365.78|366.18|366.03|365.93|365.78|82
1628494800000|2021-08-09 07:40:00|365.88|365.73|365.93|365.78|366.03|365.88|365.88|365.73|51
1628495100000|2021-08-09 07:45:00|365.98|365.83|365.98|365.83|365.98|365.83|365.93|365.78|31
1628495400000|2021-08-09 07:50:00|366.03|365.88|365.98|365.83|366.03|365.88|365.88|365.73|33
1628495700000|2021-08-09 07:55:00|365.93|365.78|366.03|365.88|366.03|365.88|365.93|365.78|46
1628496000000|2021-08-09 08:00:00|366.08|365.93|365.88|365.73|366.08|365.93|365.73|365.58|103
1628496300000|2021-08-09 08:05:00|365.83|365.63|365.68|365.53|365.83|365.68|365.68|365.53|57
1628496600000|2021-08-09 08:10:00|365.73|365.58|365.78|365.63|365.83|365.63|365.68|365.53|66
1628496900000|2021-08-09 08:15:00|365.73|365.58|365.78|365.63|365.88|365.68|365.73|365.58|30
1628497200000|2021-08-09 08:20:00|365.83|365.68|365.88|365.73|366.08|365.93|365.83|365.68|108
1628497500000|2021-08-09 08:25:00|365.93|365.78|366.08|365.88|366.08|365.93|365.88|365.73|68
1628497800000|2021-08-09 08:30:00|366.03|365.93|365.98|365.83|366.03|365.93|365.83|365.68|91
1628498100000|2021-08-09 08:35:00|366.03|365.88|366.08|365.93|366.08|365.93|365.98|365.88|52
1628498400000|2021-08-09 08:40:00|366.03|365.88|366.18|366.03|366.23|366.03|365.98|365.83|90
1628498700000|2021-08-09 08:45:00|366.13|365.98|366.08|365.93|366.23|366.08|366.03|365.88|79
1628499000000|2021-08-09 08:50:00|366.13|365.88|366.13|365.98|366.18|366.03|366.03|365.88|163
1628499300000|2021-08-09 08:55:00|366.18|366.03|366.13|365.98|366.23|366.08|366.03|365.88|139
1628499600000|2021-08-09 09:00:00|366.03|365.88|365.93|365.78|366.03|365.88|365.78|365.58|120
1628499900000|2021-08-09 09:05:00|365.88|365.73|365.78|365.58|365.93|365.78|365.73|365.58|66
1628500200000|2021-08-09 09:10:00|365.73|365.53|365.63|365.43|365.83|365.68|365.58|365.43|64
1628500500000|2021-08-09 09:15:00|365.58|365.48|365.78|365.53|365.93|365.78|365.58|365.48|26
1628500800000|2021-08-09 09:20:00|366.03|365.43|366.03|365.43|366.03|365.43|365.93|365.33|0
1628501100000|2021-08-09 09:25:00|365.93|365.33|365.93|365.33|366.03|365.43|365.93|365.33|3
1628501400000|2021-08-09 09:30:00|366.03|365.43|366.03|365.43|366.03|365.43|365.93|365.33|0
1628501700000|2021-08-09 09:35:00|365.93|365.33|366.03|365.43|366.13|365.53|365.93|365.33|0
1628502000000|2021-08-09 09:40:00|366.13|365.53|366.03|365.43|366.13|365.53|366.03|365.43|0
1628502600000|2021-08-09 09:50:00|366.13|365.53|366.13|365.53|366.13|365.53|366.03|365.43|0
1628502900000|2021-08-09 09:55:00|365.83|365.58|365.78|365.58|365.83|365.68|365.78|365.58|8
1628503200000|2021-08-09 10:00:00|365.83|365.63|365.83|365.68|365.83|365.68|365.78|365.58|5
1628503500000|2021-08-09 10:05:00|365.88|365.73|365.78|365.63|365.93|365.78|365.78|365.63|18
1628503800000|2021-08-09 10:10:00|365.83|365.58|365.83|365.68|365.83|365.68|365.83|365.58|4
1628504100000|2021-08-09 10:15:00|365.78|365.63|365.63|365.48|365.83|365.68|365.63|365.48|4
1628504400000|2021-08-09 10:20:00|365.68|365.53|365.58|365.43|365.68|365.53|365.58|365.38|21
1628504700000|2021-08-09 10:25:00|365.63|365.38|365.53|365.38|365.68|365.48|365.53|365.38|4
1628505000000|2021-08-09 10:30:00|365.58|365.33|365.58|365.43|365.63|365.43|365.58|365.33|5
1628505300000|2021-08-09 10:35:00|365.63|365.38|365.58|365.43|365.68|365.53|365.58|365.38|3
1628505600000|2021-08-09 10:40:00|365.63|365.48|365.63|365.43|365.63|365.48|365.58|365.43|0
1628505900000|2021-08-09 10:45:00|365.58|365.48|365.68|365.48|365.68|365.48|365.58|365.43|5
1628506200000|2021-08-09 10:50:00|365.63|365.53|365.73|365.58|365.83|365.63|365.63|365.48|3
1628506500000|2021-08-09 10:55:00|365.78|365.53|365.68|365.48|365.78|365.53|365.68|365.48|0
1628506800000|2021-08-09 11:00:00|365.63|365.43|365.68|365.43|365.68|365.48|365.63|365.43|3
1628507100000|2021-08-09 11:05:00|365.63|365.48|365.73|365.53|365.73|365.58|365.63|365.43|2
1628507400000|2021-08-09 11:10:00|365.68|365.58|365.78|365.63|365.88|365.68|365.68|365.53|8
1628507700000|2021-08-09 11:15:00|365.83|365.68|365.78|365.63|365.83|365.68|365.78|365.63|3
1628508000000|2021-08-09 11:20:00|365.83|365.68|365.83|365.68|365.93|365.73|365.78|365.63|18
1628508300000|2021-08-09 11:25:00|365.88|365.73|365.88|365.68|365.88|365.73|365.83|365.68|5
1628508600000|2021-08-09 11:30:00|365.83|365.63|365.88|365.68|365.88|365.73|365.83|365.63|1
1628508900000|2021-08-09 11:35:00|365.93|365.73|365.93|365.73|365.93|365.78|365.88|365.68|7
1628509200000|2021-08-09 11:40:00||365.78||365.73||365.78||365.73|2
1628509500000|2021-08-09 11:45:00|365.88|365.78|365.93|365.73|365.93|365.78|365.88|365.73|2
1628509800000|2021-08-09 11:50:00|365.88|365.68|365.88|365.68|365.93|365.73|365.88|365.68|0
1628510100000|2021-08-09 11:55:00|365.83|365.73|365.88|365.73|365.88|365.73|365.83|365.68|2
1628510400000|2021-08-09 12:00:00|365.83|365.68|365.83|365.63|365.88|365.73|365.83|365.63|0
1628510700000|2021-08-09 12:05:00|365.88|365.68|365.83|365.63|365.88|365.68|365.83|365.63|0
1628511000000|2021-08-09 12:10:00|365.73|365.68|365.73|365.53|365.73|365.68|365.68|365.53|5
1628511300000|2021-08-09 12:15:00|365.68|365.58|365.73|365.58|365.73|365.58|365.68|365.53|4
1628511600000|2021-08-09 12:20:00|365.78|365.53|365.73|365.58|365.83|365.63|365.73|365.53|7
1628511900000|2021-08-09 12:25:00|365.78|365.63|365.83|365.63|365.83|365.68|365.73|365.58|0
1628512200000|2021-08-09 12:30:00|365.78|365.68|365.83|365.68|365.88|365.68|365.78|365.63|1
1628512500000|2021-08-09 12:35:00|365.88|365.73|365.78|365.63|365.88|365.73|365.78|365.63|6
1628512800000|2021-08-09 12:40:00|365.83|365.68|365.88|365.73|365.88|365.73|365.83|365.63|2
1628513100000|2021-08-09 12:45:00|365.93|365.78|365.98|365.78|365.98|365.83|365.93|365.78|9
1628513400000|2021-08-09 12:50:00|366.03|365.83|366.08|365.83|366.08|365.88|366.03|365.78|1
1628513700000|2021-08-09 12:55:00|366.03|365.88|366.03|365.83|366.08|365.88|365.98|365.78|1
1628514000000|2021-08-09 13:00:00|366.08|365.78|366.03|365.78|366.13|365.98|366.03|365.78|6
1628514300000|2021-08-09 13:05:00|365.98|365.73|366.03|365.78|366.03|365.78|365.98|365.73|0
1628514600000|2021-08-09 13:10:00|365.98|365.73|366.03|365.83|366.03|365.83|365.98|365.73|2
1628514900000|2021-08-09 13:15:00|366.08|365.78|366.08|365.88|366.13|365.88|366.03|365.78|1
1628515200000|2021-08-09 13:20:00|366.03||366.08||366.08||366.03||0
1628515500000|2021-08-09 13:25:00|366.13|365.93|366.18|365.98|366.18|365.98|366.08|365.88|7
1628515800000|2021-08-09 13:30:00|366.13|366.03|365.78|365.58|366.18|366.03|365.78|365.53|6
1628516100000|2021-08-09 13:35:00|365.73|365.53|366.08|365.93|366.08|365.93|365.68|365.48|165
1628516400000|2021-08-09 13:40:00|366.03|365.88|366.13|365.88|366.13|365.98|365.93|365.78|21
1628516700000|2021-08-09 13:45:00|366.08|365.93|366.18|365.93|366.18|365.98|366.08|365.88|10
1628517000000|2021-08-09 13:50:00|366.13|365.98|366.08|365.88|366.23|366.03|366.03|365.83|10
1628517300000|2021-08-09 13:55:00|366.13|365.93|366.38|366.13|366.38|366.23|366.08|365.88|12
1628517600000|2021-08-09 14:00:00|366.33|366.18|366.18|366.03|366.38|366.18|366.18|366.03|12
1628517900000|2021-08-09 14:05:00|366.23|366.08|366.28|366.13|366.33|366.13|366.18|365.98|6
1628518200000|2021-08-09 14:10:00|366.23|366.08|366.28|366.08|366.38|366.18|366.23|366.03|7
1628518500000|2021-08-09 14:15:00|366.23|366.03|366.23|365.98|366.23|366.08|366.13|365.93|5
1628518800000|2021-08-09 14:20:00|366.18|366.03|366.28|366.08|366.28|366.13|366.18|365.98|1
1628519100000|2021-08-09 14:25:00|366.23|366.03|366.33|366.18|366.38|366.18|366.23|366.03|11
1628519400000|2021-08-09 14:30:00|366.38|366.23|366.38|366.23|366.38|366.23|366.33|366.13|6
1628519700000|2021-08-09 14:35:00|366.43|366.28|366.48|366.33|366.53|366.38|366.43|366.28|29
1628520000000|2021-08-09 14:40:00|366.53|366.38|366.48|366.33|366.58|366.43|366.48|366.33|10
1628520300000|2021-08-09 14:45:00|366.43|366.28|366.33|366.18|366.48|366.33|366.33|366.18|18
1628520600000|2021-08-09 14:50:00|366.38|366.23|366.18|366.03|366.38|366.23|366.18|366.03|10
1628520900000|2021-08-09 14:55:00|366.23|366.08|366.13|365.98|366.23|366.08|366.08|365.93|16
1628521200000|2021-08-09 15:00:00|366.08|365.93|366.08|365.93|366.18|366.03|366.08|365.88|14
1628521500000|2021-08-09 15:05:00|366.03|365.88|366.18|366.03|366.18|366.03|366.03|365.83|10
1628521800000|2021-08-09 15:10:00|366.23|366.08|366.28|366.08|366.28|366.13|366.18|366.03|3
1628522100000|2021-08-09 15:15:00|366.23|366.13|366.33|366.18|366.38|366.23|366.23|366.08|10
1628522400000|2021-08-09 15:20:00|366.38|366.23|366.28|366.13|366.38|366.23|366.28|366.13|22
1628522700000|2021-08-09 15:25:00|366.33|366.18|366.38|366.23|366.43|366.23|366.28|366.13|7
1628523000000|2021-08-09 15:30:00|366.43|366.18|366.33|366.13|366.43|366.28|366.28|366.08|6
1628523300000|2021-08-09 15:35:00|366.28|366.08|366.33|366.18|366.33|366.18|366.28|366.08|1
1628523600000|2021-08-09 15:40:00|366.38||366.38||366.38||366.33||2
1628523900000|2021-08-09 15:45:00|366.33|366.23|366.38|366.23|366.38|366.23|366.33|366.18|5
1628524200000|2021-08-09 15:50:00|366.43|366.28|366.48|366.33|366.48|366.33|366.38|366.23|3
1628524500000|2021-08-09 15:55:00|366.53|366.38|366.58|366.38|366.58|366.38|366.48|366.33|3
1628524800000|2021-08-09 16:00:00|366.63|366.43|366.58|366.43|366.63|366.48|366.58|366.43|5
1628525100000|2021-08-09 16:05:00|366.63|366.48|366.63|366.48|366.68|366.53|366.58|366.43|17
1628525400000|2021-08-09 16:10:00|366.58|366.43|366.58|366.43|366.63|366.48|366.58|366.43|2
1628525700000|2021-08-09 16:15:00|366.63|366.48|366.63|366.48|366.63|366.48|366.58|366.43|9
1628526000000|2021-08-09 16:20:00|366.58|366.43|366.58|366.38|366.58|366.43|366.58|366.38|3
1628526300000|2021-08-09 16:25:00|366.63||366.63||366.63||366.58||1
1628526600000|2021-08-09 16:30:00|366.58||366.58||366.63||366.58||2
1628526900000|2021-08-09 16:35:00|366.63|366.33|366.63|366.38|366.63|366.38|366.58|366.33|0
1628527200000|2021-08-09 16:40:00|366.58|366.33|366.58|366.33|366.63|366.38|366.58|366.33|0
1628527500000|2021-08-09 16:45:00|366.63|366.38|366.63|366.38|366.63|366.38|366.58|366.38|0
1628527800000|2021-08-09 16:50:00|366.58||366.63||366.63||366.58||2
1628528100000|2021-08-09 16:55:00|366.58||366.63||366.63||366.53||2
1628528400000|2021-08-09 17:00:00|366.58||366.63||366.63||366.58||1
1628528700000|2021-08-09 17:05:00|366.68||366.63||366.68||366.58||2
1628529000000|2021-08-09 17:10:00|366.68||366.58||366.68||366.58||2
1628529300000|2021-08-09 17:15:00|366.63||366.58||366.63||366.58||0
1628529600000|2021-08-09 17:20:00|366.63||366.58||366.63||366.58||0
1628530200000|2021-08-09 17:30:00|||||||||1
1628530500000|2021-08-09 17:35:00|366.63||366.58||366.63||366.58||0
1628530800000|2021-08-09 17:40:00|366.63||366.63||366.68||366.58||3
1628531400000|2021-08-09 17:50:00|366.58||366.63||366.63||366.58||0
1628531700000|2021-08-09 17:55:00|366.58||366.63||366.63||366.58||2
1628532000000|2021-08-09 18:00:00|366.58||366.63||366.63||366.58||1
1628532600000|2021-08-09 18:10:00|366.58||366.58||366.63||366.58||0
1628532900000|2021-08-09 18:15:00|366.63|366.33|366.58|366.33|366.63|366.38|366.58|366.33|1
1628533200000|2021-08-09 18:20:00|366.63|366.38|366.63|366.38|366.63|366.38|366.58|366.33|1
1628533500000|2021-08-09 18:25:00|366.68|366.43|366.78|366.53|366.78|366.53|366.68|366.43|5
1628533800000|2021-08-09 18:30:00|366.83|366.58|366.88|366.58|366.93|366.73|366.78|366.53|18
1628534100000|2021-08-09 18:35:00|366.83||366.83||366.83||366.78||1
1628534400000|2021-08-09 18:40:00|366.78|366.53|366.78|366.53|366.83|366.58|366.78|366.53|0
1628534700000|2021-08-09 18:45:00|366.83|366.58|366.83|366.53|366.83|366.58|366.78|366.53|0
1628535000000|2021-08-09 18:50:00|366.78|366.58|366.83|366.58|366.83|366.68|366.78|366.53|6
1628535300000|2021-08-09 18:55:00|366.78|366.53|366.78|366.53|366.83|366.58|366.78|366.53|0
1628535600000|2021-08-09 19:00:00|366.83|366.58|366.83|366.58|366.83|366.58|366.78|366.53|0
1628535900000|2021-08-09 19:05:00|366.78|366.53|366.78|366.48|366.83|366.53|366.78|366.48|3
1628536200000|2021-08-09 19:10:00|366.83|366.53|366.68|366.48|366.83|366.53|366.68|366.38|2
1628536500000|2021-08-09 19:15:00|366.63|366.53|366.73|366.48|366.73|366.53|366.63|366.48|4
1628536800000|2021-08-09 19:20:00|366.68|366.53|366.63|366.48|366.73|366.53|366.63|366.43|3
1628537100000|2021-08-09 19:25:00|366.68|366.43|366.68|366.43|366.68|366.43|366.58|366.38|11
1628537400000|2021-08-09 19:30:00|366.63|366.38|366.68|366.43|366.68|366.43|366.58|366.38|2
1628537700000|2021-08-09 19:35:00|366.63|366.38|366.68|366.48|366.68|366.53|366.63|366.38|10
1628538000000|2021-08-09 19:40:00|366.63|366.43|366.58|366.43|366.68|366.43|366.58|366.38|0
1628538300000|2021-08-09 19:45:00|366.53|366.38|366.33|366.18|366.58|366.38|366.33|366.18|21
1628538600000|2021-08-09 19:50:00|366.38|366.13|366.28|366.13|366.43|366.23|366.28|366.13|9
1628538900000|2021-08-09 19:55:00|366.33|366.18|366.38|366.18|366.38|366.23|366.28|366.13|21
1628539200000|2021-08-09 20:00:00|366.53|366.23|366.53|366.33|366.53|366.38|366.43|366.18|41
1628539500000|2021-08-09 20:05:00|366.48|366.28|366.48|366.28|366.48|366.33|366.38|366.23|11
1628539800000|2021-08-09 20:10:00|366.43|366.23|366.38|366.18|366.48|366.28|366.38|366.18|2
1628540100000|2021-08-09 20:15:00|366.33|366.23|366.38|366.18|366.43|366.23|366.33|366.18|4
1628540400000|2021-08-09 20:20:00|366.43|366.23|366.43|366.23|366.43|366.23|366.43|366.18|3
1628540700000|2021-08-09 20:25:00|||||||||1
1628541000000|2021-08-09 20:30:00|366.38|366.18|366.38|366.23|366.43|366.23|366.38|366.18|2
1628541300000|2021-08-09 20:35:00|366.33|366.18|366.33|366.18|366.33|366.23|366.33|366.18|1
1628541600000|2021-08-09 20:40:00|||||||||2
1628542200000|2021-08-09 20:50:00|366.28|366.13|366.33|366.18|366.33|366.18|366.28|366.13|11
1628542500000|2021-08-09 20:55:00|366.28|366.13|366.43|366.18|366.43|366.18|366.28|366.13|5
1628542800000|2021-08-09 21:00:00|366.48||366.58||366.58||366.48||0
1628543400000|2021-08-09 21:10:00|366.73|366.13|366.83|366.23|366.93|366.33|366.73|366.13|9
1628543700000|2021-08-09 21:15:00|366.93|366.33|366.93|366.33|366.93|366.33|366.93|366.33|0
1628544000000|2021-08-09 21:20:00|366.83|366.23|366.83|366.23|366.93|366.33|366.83|366.23|0
1628546400000|2021-08-09 22:00:00|366.93|366.33|366.83|366.23|366.93|366.33|366.83|366.23|0
1628547600000|2021-08-09 22:20:00|366.73|366.13|366.73|366.13|366.73|366.13|366.73|366.13|0
1628549100000|2021-08-09 22:45:00|366.63|366.03|366.73|366.13|366.73|366.13|366.63|366.03|0
1628550000000|2021-08-09 23:00:00|366.63|366.03|366.63|366.03|366.73|366.13|366.63|366.03|0
1628550300000|2021-08-09 23:05:00|366.73|366.13|366.73|366.13|366.73|366.13|366.63|366.03|0
1628550600000|2021-08-09 23:10:00|366.63|366.03|366.63|366.03|366.73|366.13|366.63|366.03|0
1628550900000|2021-08-09 23:15:00|366.73|366.13|366.63|366.03|366.73|366.13|366.63|366.03|0
1628552100000|2021-08-09 23:35:00|366.53|365.93|366.63|366.03|366.63|366.03|366.53|365.93|0
1628552700000|2021-08-09 23:45:00|366.73|366.13|366.63|366.03|366.73|366.13|366.63|366.03|0
1628553000000|2021-08-09 23:50:00|366.73|366.13|366.63|366.03|366.73|366.13|366.63|366.03|0
1628553300000|2021-08-09 23:55:00|366.73|366.13|366.63|366.03|366.73|366.13|366.63|366.03|0
1628553600000|2021-08-10 00:00:00|366.73|366.13|366.73|366.13|366.73|366.13|366.63|366.03|0
1628553900000|2021-08-10 00:05:00|366.63|366.03|366.63|366.03|366.63|366.03|366.63|366.03|0
1628554200000|2021-08-10 00:10:00|366.73|366.13|366.73|366.13|366.73|366.13|366.73|366.13|0
1628554800000|2021-08-10 00:20:00|366.63|366.03|366.73|366.13|366.73|366.13|366.63|366.03|0
1628555100000|2021-08-10 00:25:00|366.63|366.03|366.63|366.03|366.73|366.13|366.63|366.03|0
1628555400000|2021-08-10 00:30:00|366.68|366.43|365.98|365.83|366.68|366.53|365.48|365.33|419
1628555700000|2021-08-10 00:35:00|366.03|365.88|366.28|366.13|366.33|366.13|365.98|365.78|118
1628556000000|2021-08-10 00:40:00|366.23|366.08|366.73|366.53|366.78|366.63|366.18|366.03|265
1628556300000|2021-08-10 00:45:00|366.78|366.58|367.03|366.83|367.03|366.88|366.68|366.48|192
1628556600000|2021-08-10 00:50:00|367.08|366.88|367.28|367.08|367.33|367.18|367.08|366.83|147
1628556900000|2021-08-10 00:55:00|367.33|367.13|367.28|367.13|367.43|367.28|367.13|366.98|201
1628557200000|2021-08-10 01:00:00|367.33|367.18|369.33|369.13|369.33|369.13|367.33|367.18|653
1628557500000|2021-08-10 01:05:00|369.28|369.18|368.73|368.48|369.28|369.18|368.23|368.08|425
1628557800000|2021-08-10 01:10:00|368.68|368.53|368.93|368.78|368.98|368.83|368.68|368.53|225
1628558100000|2021-08-10 01:15:00|368.98|368.83|369.01|368.86|369.31|369.16|368.91|368.76|330
1628558400000|2021-08-10 01:20:00|368.96|368.81|369.26|369.11|369.26|369.11|368.86|368.71|140
1628558700000|2021-08-10 01:25:00|369.31|369.16|369.21|369.06|369.51|369.36|369.16|369.01|264
1628559000000|2021-08-10 01:30:00|369.26|369.11|369.16|369.01|369.31|369.16|368.76|368.61|357
1628559300000|2021-08-10 01:35:00|369.21|369.06|369.41|369.26|369.51|369.36|369.16|369.06|230
1628559600000|2021-08-10 01:40:00|369.36|369.21|369.61|369.46|369.66|369.51|369.26|369.11|321
1628559900000|2021-08-10 01:45:00|369.66|369.51|369.16|368.96|369.66|369.51|369.06|368.91|303
1628560200000|2021-08-10 01:50:00|369.11|369.01|369.21|369.01|369.41|369.26|368.86|368.66|272
1628560500000|2021-08-10 01:55:00|369.16|368.96|369.06|368.86|369.26|369.11|368.86|368.71|228
1628560800000|2021-08-10 02:00:00|369.11|368.91|368.86|368.71|369.21|369.01|368.71|368.56|414
1628561100000|2021-08-10 02:05:00|368.81|368.66|369.11|368.91|369.21|369.06|368.66|368.51|180
1628561400000|2021-08-10 02:10:00|369.06|368.86|369.31|369.16|369.31|369.16|368.91|368.76|110
1628561700000|2021-08-10 02:15:00|369.26|369.11|369.26|369.11|369.26|369.11|368.81|368.66|453
1628562000000|2021-08-10 02:20:00|369.31|369.16|369.01|368.81|369.36|369.21|368.86|368.71|199
1628562300000|2021-08-10 02:25:00|368.96|368.76|369.36|369.21|369.36|369.21|368.91|368.76|147
1628562600000|2021-08-10 02:30:00|369.41|369.26|369.11|368.96|369.46|369.31|369.11|368.96|238
1628562900000|2021-08-10 02:35:00|369.06|368.91|369.11|368.96|369.26|369.11|369.01|368.86|142
1628563200000|2021-08-10 02:40:00|369.16|369.01|369.21|369.06|369.31|369.16|369.11|368.96|109
1628563500000|2021-08-10 02:45:00|369.26|369.11|369.31|369.11|369.31|369.16|369.21|369.06|106
1628563800000|2021-08-10 02:50:00|369.26|369.16|369.66|369.51|369.66|369.51|369.21|369.06|327
1628564100000|2021-08-10 02:55:00|369.71|369.46|369.46|369.31|369.71|369.51|369.46|369.31|159
1628564400000|2021-08-10 03:00:00|369.51|369.26|369.36|369.21|369.51|369.26|369.26|369.11|99
1628564700000|2021-08-10 03:05:00|369.41|369.16|369.31|369.16|369.41|369.26|369.06|368.91|113
1628565000000|2021-08-10 03:10:00|369.26|369.11|369.46|369.31|369.46|369.31|369.21|369.06|58
1628565300000|2021-08-10 03:15:00|369.51|369.36|369.36|369.16|369.56|369.36|369.26|369.11|148
1628565600000|2021-08-10 03:20:00|369.31|369.21|369.21|369.06|369.41|369.26|369.16|368.96|64
1628565900000|2021-08-10 03:25:00|369.26|369.11|369.41|369.26|369.41|369.26|369.21|369.06|82
1628566200000|2021-08-10 03:30:00|369.36|369.21|369.11|368.96|369.36|369.21|369.11|368.91|71
1628566500000|2021-08-10 03:35:00|369.16|368.91|369.06|368.86|369.16|368.96|368.96|368.81|66
1628566800000|2021-08-10 03:40:00|369.01|368.91|368.96|368.81|369.06|368.91|368.91|368.76|81
1628567100000|2021-08-10 03:45:00|369.01|368.86|369.01|368.86|369.11|368.96|368.96|368.81|60
1628567400000|2021-08-10 03:50:00|368.96|368.76|369.11|368.91|369.11|368.91|368.96|368.76|67
1628567700000|2021-08-10 03:55:00|369.06|368.86|369.16|369.01|369.21|369.01|369.01|368.86|49
1628568000000|2021-08-10 04:00:00|369.11|368.96|369.11|368.96|369.16|369.01|369.01|368.86|90
1628568300000|2021-08-10 04:05:00|369.06|368.91|369.01|368.81|369.21|369.01|368.96|368.81|166
1628568600000|2021-08-10 04:10:00|368.96|368.86|369.01|368.86|369.11|368.96|368.96|368.76|222
1628568900000|2021-08-10 04:15:00|369.06|368.91|368.81|368.66|369.06|368.91|368.81|368.66|84
1628569200000|2021-08-10 04:20:00|368.76|368.61|368.66|368.51|368.76|368.61|368.56|368.36|298
1628569500000|2021-08-10 04:25:00|368.61|368.46|368.46|368.31|368.66|368.46|368.41|368.26|142
1628569800000|2021-08-10 04:30:00|368.41|368.26|368.41|368.26|368.46|368.26|368.41|368.26|69
1628570100000|2021-08-10 04:35:00|368.46|368.31|368.71|368.56|368.76|368.61|368.46|368.31|66
1628570400000|2021-08-10 04:40:00|368.66|368.51|368.71|368.56|368.71|368.56|368.61|368.46|52
1628570700000|2021-08-10 04:45:00|368.66|368.51|368.61|368.46|368.66|368.51|368.56|368.41|41
1628571000000|2021-08-10 04:50:00|368.56|368.41|368.51|368.36|368.66|368.46|368.51|368.36|61
1628571300000|2021-08-10 04:55:00|368.56|368.41|368.51|368.36|368.61|368.41|368.51|368.36|62
1628571600000|2021-08-10 05:00:00|368.61|368.41|368.86|368.71|369.01|368.86|368.61|368.41|356
1628571900000|2021-08-10 05:05:00|368.96|368.76|368.91|368.76|368.96|368.81|368.81|368.61|69
1628572200000|2021-08-10 05:10:00|368.96|368.81|369.11|368.96|369.11|368.96|368.91|368.76|75
1628572500000|2021-08-10 05:15:00|369.16|369.01|369.01|368.86|369.21|369.06|368.86|368.71|120
1628572800000|2021-08-10 05:20:00|369.06|368.91|369.11|368.96|369.11|368.96|369.01|368.86|65
1628573100000|2021-08-10 05:25:00|369.06|368.91|369.11|368.96|369.11|368.96|369.01|368.86|97
1628573400000|2021-08-10 05:30:00|369.16|369.01|369.11|368.96|369.21|369.06|369.11|368.96|78
1628573700000|2021-08-10 05:35:00|369.16|369.01|369.31|369.16|369.31|369.16|369.16|369.01|83
1628574000000|2021-08-10 05:40:00|369.36|369.21|369.56|369.36|369.71|369.56|369.31|369.21|659
1628574300000|2021-08-10 05:45:00|369.61|369.41|369.46|369.31|369.61|369.46|369.46|369.31|93
1628574600000|2021-08-10 05:50:00|369.51|369.36|369.46|369.31|369.51|369.36|369.41|369.26|121
1628574900000|2021-08-10 05:55:00|369.51|369.36|369.46|369.31|369.51|369.36|369.41|369.26|80
1628575200000|2021-08-10 06:00:00|369.41|369.26|369.31|369.16|369.51|369.36|369.26|369.11|131
1628575500000|2021-08-10 06:05:00|369.36|369.21|369.21|369.06|369.36|369.21|369.21|369.06|56
1628575800000|2021-08-10 06:10:00|369.16|369.01|369.26|369.11|369.36|369.21|369.11|368.96|116
1628576100000|2021-08-10 06:15:00|369.31|369.16|369.31|369.16|369.41|369.26|369.31|369.16|76
1628576400000|2021-08-10 06:20:00|369.26|369.11|369.46|369.31|369.46|369.31|369.26|369.11|143
1628576700000|2021-08-10 06:25:00|369.51|369.36|369.51|369.36|369.61|369.46|369.51|369.36|202
1628577000000|2021-08-10 06:30:00|369.56|369.41|369.66|369.51|369.71|369.56|369.56|369.41|84
1628577300000|2021-08-10 06:35:00|369.71|369.56|369.86|369.71|369.96|369.81|369.71|369.56|168
1628577600000|2021-08-10 06:40:00|369.81|369.61|369.81|369.66|369.91|369.76|369.76|369.61|97
1628577900000|2021-08-10 06:45:00|369.86|369.71|369.61|369.46|369.86|369.71|369.46|369.31|134
1628578200000|2021-08-10 06:50:00|369.56|369.41|369.51|369.31|369.66|369.51|369.51|369.31|114
1628578500000|2021-08-10 06:55:00|369.56|369.36|369.76|369.61|369.81|369.61|369.56|369.36|150
1628578800000|2021-08-10 07:00:00|369.71|369.56|370.01|369.86|370.11|369.96|369.71|369.56|431
1628579100000|2021-08-10 07:05:00|370.06|369.91|370.06|369.91|370.11|369.96|370.01|369.81|178
1628579400000|2021-08-10 07:10:00|370.11|369.96|370.06|369.91|370.11|369.96|370.01|369.86|134
1628579700000|2021-08-10 07:15:00|370.01|369.86|370.21|370.06|370.26|370.06|369.96|369.81|322
1628580000000|2021-08-10 07:20:00|370.16|370.01|370.51|370.36|370.51|370.36|370.16|370.01|404
1628580300000|2021-08-10 07:25:00|370.46|370.31|370.66|370.51|370.76|370.61|370.46|370.31|587
1628580600000|2021-08-10 07:30:00|370.71|370.56|370.76|370.61|370.81|370.66|370.71|370.51|344
1628580900000|2021-08-10 07:35:00|370.71|370.56|370.76|370.61|370.81|370.66|370.66|370.46|346
1628581200000|2021-08-10 07:40:00|370.81|370.66|370.91|370.76|370.91|370.76|370.81|370.66|204
1628581500000|2021-08-10 07:45:00|370.96|370.81|371.01|370.86|371.06|370.91|370.91|370.76|536
1628581800000|2021-08-10 07:50:00|371.06|370.91|371.01|370.86|371.11|370.96|370.96|370.81|164
1628582100000|2021-08-10 07:55:00|371.06|370.91|370.96|370.81|371.06|370.91|370.91|370.76|149
1628582400000|2021-08-10 08:00:00|371.01|370.76|370.91|370.76|371.01|370.76|370.81|370.66|105
1628582700000|2021-08-10 08:05:00|370.96|370.71|370.91|370.76|370.96|370.81|370.86|370.71|103
1628583000000|2021-08-10 08:10:00|370.96|370.81|370.91|370.76|370.96|370.81|370.91|370.76|71
1628583300000|2021-08-10 08:15:00|370.86|370.71|370.81|370.66|370.96|370.81|370.81|370.66|325
1628583600000|2021-08-10 08:20:00|370.86|370.71|370.91|370.76|370.91|370.76|370.76|370.61|106
1628583900000|2021-08-10 08:25:00|370.86|370.71|370.86|370.71|370.91|370.76|370.76|370.61|118
1628584200000|2021-08-10 08:30:00|370.91|370.76|371.01|370.86|371.01|370.86|370.86|370.71|179
1628584500000|2021-08-10 08:35:00|370.96|370.81|371.01|370.81|371.06|370.91|370.91|370.76|142
1628584800000|2021-08-10 08:40:00|370.96|370.86|370.91|370.76|371.06|370.91|370.91|370.76|180
1628585100000|2021-08-10 08:45:00|370.96|370.81|370.91|370.76|371.01|370.81|370.81|370.66|186
1628585400000|2021-08-10 08:50:00|370.96|370.81|371.06|370.91|371.06|370.91|370.91|370.76|244
1628585700000|2021-08-10 08:55:00|371.01|370.86|370.86|370.71|371.11|370.96|370.86|370.71|304
1628586000000|2021-08-10 09:00:00|370.91|370.76|370.86|370.66|371.01|370.86|370.81|370.66|483
1628586300000|2021-08-10 09:05:00|370.91|370.71|371.01|370.86|371.06|370.86|370.86|370.71|226
1628586600000|2021-08-10 09:10:00|370.96|370.81|371.01|370.71|371.11|370.96|370.91|370.71|94
1628586900000|2021-08-10 09:15:00|370.96|370.76|371.11|370.91|371.16|370.91|370.96|370.76|93
1628587200000|2021-08-10 09:20:00|371.31|370.71|371.31|370.71|371.31|370.71|371.21|370.61|0
1628587500000|2021-08-10 09:25:00|||||||||1
1628589000000|2021-08-10 09:50:00|370.76|370.56|370.61|370.46|370.86|370.71|370.61|370.46|124
1628589300000|2021-08-10 09:55:00|370.66|370.51|370.61|370.41|370.66|370.51|370.56|370.41|12
1628589600000|2021-08-10 10:00:00|370.56|370.46|370.41|370.21|370.56|370.46|370.36|370.21|29
1628589900000|2021-08-10 10:05:00|370.36|370.26|370.41|370.26|370.41|370.26|370.36|370.21|2
1628590200000|2021-08-10 10:10:00|370.46|370.31|370.46|370.31|370.46|370.31|370.41|370.26|4
1628590500000|2021-08-10 10:15:00|370.41|370.26|370.51|370.36|370.51|370.36|370.41|370.26|0
1628590800000|2021-08-10 10:20:00||370.31||370.36||370.36||370.31|0
1628591100000|2021-08-10 10:25:00|370.46|370.31|370.41|370.26|370.51|370.36|370.36|370.21|21
1628591400000|2021-08-10 10:30:00|370.46|370.31|370.41|370.26|370.46|370.31|370.41|370.26|4
1628591700000|2021-08-10 10:35:00|370.46|370.31|370.51|370.36|370.51|370.36|370.46|370.26|1
1628592000000|2021-08-10 10:40:00|370.46|370.31|370.46|370.26|370.51|370.36|370.41|370.26|3
1628592300000|2021-08-10 10:45:00|370.51|370.31|370.51|370.31|370.51|370.31|370.46|370.26|4
1628592600000|2021-08-10 10:50:00|370.46|370.26|370.51|370.31|370.51|370.31|370.46|370.26|0
1628592900000|2021-08-10 10:55:00|370.56|370.36|370.46|370.31|370.56|370.36|370.46|370.31|1
1628593200000|2021-08-10 11:00:00|370.41|370.26|370.46|370.31|370.51|370.36|370.41|370.21|8
1628593500000|2021-08-10 11:05:00|370.51|370.36|370.51|370.36|370.51|370.36|370.51|370.36|7
1628593800000|2021-08-10 11:10:00|370.56|370.41|370.66|370.51|370.66|370.51|370.56|370.41|21
1628594100000|2021-08-10 11:15:00|370.71|370.46|370.86|370.66|370.86|370.71|370.71|370.46|21
1628594400000|2021-08-10 11:20:00|370.81|370.71|370.71|370.51|370.81|370.71|370.66|370.51|10
1628594700000|2021-08-10 11:25:00|370.76|370.56|370.61|370.41|370.76|370.56|370.56|370.41|3
1628595000000|2021-08-10 11:30:00|370.56|370.46|370.66|370.46|370.66|370.51|370.56|370.41|0
1628595300000|2021-08-10 11:35:00|370.61|370.51|370.61|370.41|370.66|370.51|370.61|370.41|0
1628595600000|2021-08-10 11:40:00|370.56|370.36|370.61|370.41|370.61|370.41|370.56|370.36|0
1628595900000|2021-08-10 11:45:00|370.56|370.46|370.71|370.51|370.71|370.51|370.56|370.46|2
1628596200000|2021-08-10 11:50:00|370.76|370.56|370.76|370.61|370.81|370.66|370.71|370.56|9
1628596500000|2021-08-10 11:55:00|370.81|370.56|370.81|370.61|370.86|370.66|370.71|370.56|6
1628596800000|2021-08-10 12:00:00|370.76|370.66|370.76|370.61|370.86|370.71|370.76|370.56|10
1628597100000|2021-08-10 12:05:00|370.86|370.71|370.86|370.71|370.86|370.71|370.86|370.66|19
1628597400000|2021-08-10 12:10:00|370.81|370.66|370.81|370.66|370.81|370.71|370.71|370.56|12
1628597700000|2021-08-10 12:15:00|370.76|370.61|370.86|370.66|370.86|370.66|370.76|370.61|4
1628598000000|2021-08-10 12:20:00|370.81|370.71|370.76|370.61|370.81|370.71|370.76|370.56|8
1628598300000|2021-08-10 12:25:00|370.81|370.66|370.81|370.66|370.86|370.71|370.76|370.66|3
1628598600000|2021-08-10 12:30:00|370.86|370.71|370.86|370.71|370.86|370.71|370.81|370.66|4
1628598900000|2021-08-10 12:35:00|||||||||3
1628599500000|2021-08-10 12:45:00|370.81|370.66|370.71|370.56|370.81|370.66|370.71|370.56|14
1628599800000|2021-08-10 12:50:00|370.66|370.51|370.61|370.46|370.66|370.51|370.61|370.46|15
1628600100000|2021-08-10 12:55:00|370.66|370.51|370.61|370.46|370.66|370.51|370.56|370.41|15
1628600400000|2021-08-10 13:00:00|370.66|370.51|370.76|370.51|370.76|370.51|370.66|370.46|1
1628600700000|2021-08-10 13:05:00|370.71|370.46|370.56|370.41|370.71|370.51|370.56|370.41|3
1628601000000|2021-08-10 13:10:00|370.61|370.46|370.66|370.51|370.71|370.56|370.56|370.46|0
1628601300000|2021-08-10 13:15:00|370.61|370.46|370.56|370.41|370.61|370.51|370.56|370.41|12
1628601600000|2021-08-10 13:20:00|370.61|370.46|370.56|370.41|370.61|370.46|370.56|370.41|3
1628601900000|2021-08-10 13:25:00|370.51|370.36|370.56|370.41|370.56|370.41|370.41|370.26|27
1628602200000|2021-08-10 13:30:00|370.61|370.36|370.61|370.41|370.61|370.46|370.31|370.16|76
1628602500000|2021-08-10 13:35:00|370.66|370.46|370.41|370.21|370.66|370.51|370.31|370.16|39
1628602800000|2021-08-10 13:40:00|370.46|370.26|370.56|370.31|370.61|370.46|370.41|370.21|12
1628603100000|2021-08-10 13:45:00|370.51|370.36|370.56|370.41|370.61|370.46|370.41|370.21|25
1628603400000|2021-08-10 13:50:00|370.66|370.36|370.56|370.41|370.71|370.51|370.56|370.36|12
1628603700000|2021-08-10 13:55:00|370.61|370.46|370.66|370.46|370.76|370.56|370.61|370.46|30
1628604000000|2021-08-10 14:00:00|370.61|370.51|370.76|370.56|370.81|370.66|370.61|370.51|10
1628604300000|2021-08-10 14:05:00|370.71|370.61|371.16|370.91|371.21|370.96|370.66|370.51|209
1628604600000|2021-08-10 14:10:00|371.21|371.01|371.26|371.06|371.26|371.11|371.06|370.91|111
1628604900000|2021-08-10 14:15:00|371.21|371.11|371.11|370.86|371.31|371.11|371.11|370.86|71
1628605200000|2021-08-10 14:20:00|371.16|370.91|371.11|370.91|371.16|370.96|371.06|370.86|36
1628605500000|2021-08-10 14:25:00|371.06|370.86|371.11|370.86|371.16|371.01|371.01|370.86|38
1628605800000|2021-08-10 14:30:00|371.01|370.91|370.66|370.46|371.01|370.91|370.61|370.46|101
1628606100000|2021-08-10 14:35:00|370.61|370.51|370.71|370.56|370.76|370.61|370.61|370.46|60
1628606400000|2021-08-10 14:40:00|370.66|370.51|370.51|370.36|370.66|370.51|370.41|370.26|49
1628606700000|2021-08-10 14:45:00|370.56|370.41|370.66|370.46|370.71|370.56|370.56|370.36|28
1628607000000|2021-08-10 14:50:00|370.61|370.51|370.56|370.36|370.66|370.51|370.41|370.21|59
1628607300000|2021-08-10 14:55:00|370.51|370.41|370.61|370.46|370.61|370.46|370.41|370.26|54
1628607600000|2021-08-10 15:00:00|370.56|370.41|370.56|370.41|370.61|370.46|370.51|370.31|51
1628607900000|2021-08-10 15:05:00|370.61|370.36|370.46|370.31|370.61|370.41|370.46|370.31|27
1628608200000|2021-08-10 15:10:00|370.51|370.36|370.51|370.36|370.56|370.41|370.46|370.26|18
1628608500000|2021-08-10 15:15:00|370.56|370.31|370.51|370.36|370.61|370.41|370.41|370.26|31
1628608800000|2021-08-10 15:20:00|370.46|370.31|370.76|370.61|370.76|370.61|370.46|370.31|31
1628609100000|2021-08-10 15:25:00|370.71|370.56|370.66|370.51|370.76|370.61|370.61|370.46|11
1628609400000|2021-08-10 15:30:00|370.61|370.46|370.56|370.41|370.66|370.51|370.56|370.41|9
1628609700000|2021-08-10 15:35:00|370.51|370.36|370.56|370.41|370.56|370.41|370.51|370.36|48
1628610000000|2021-08-10 15:40:00|370.51|370.36|370.61|370.46|370.66|370.46|370.51|370.36|38
1628610300000|2021-08-10 15:45:00|370.56|370.41|370.71|370.56|370.71|370.56|370.56|370.36|10
1628610600000|2021-08-10 15:50:00|370.66|370.51|370.61|370.41|370.66|370.51|370.56|370.36|11
1628610900000|2021-08-10 15:55:00|370.56|370.46|370.56|370.41|370.61|370.46|370.51|370.36|8
1628611200000|2021-08-10 16:00:00|370.61|370.46|370.66|370.46|370.71|370.56|370.56|370.41|13
1628611500000|2021-08-10 16:05:00|370.71|370.51|370.76|370.56|370.76|370.56|370.61|370.41|13
1628611800000|2021-08-10 16:10:00|370.71|370.51|370.71|370.56|370.76|370.61|370.66|370.51|14
1628612100000|2021-08-10 16:15:00|370.66|370.51|370.86|370.71|370.86|370.71|370.66|370.51|8
1628612400000|2021-08-10 16:20:00|370.81|370.66|370.81|370.66|370.81|370.71|370.76|370.56|19
1628612700000|2021-08-10 16:25:00|370.76|370.61|370.71|370.56|370.76|370.61|370.66|370.51|11
1628613000000|2021-08-10 16:30:00|370.76|370.61|370.61|370.46|370.76|370.61|370.56|370.41|5
1628613300000|2021-08-10 16:35:00|370.66|370.51|370.81|370.66|370.81|370.66|370.66|370.46|14
1628613600000|2021-08-10 16:40:00|370.76|370.61|370.71|370.56|370.76|370.61|370.66|370.51|9
1628613900000|2021-08-10 16:45:00|370.76|370.61|370.61|370.41|370.81|370.61|370.61|370.41|8
1628614200000|2021-08-10 16:50:00|370.66|370.46|370.66|370.41|370.66|370.46|370.61|370.41|7
1628614500000|2021-08-10 16:55:00|370.61|370.46|370.66|370.46|370.66|370.46|370.61|370.41|2
1628614800000|2021-08-10 17:00:00|370.71|370.41|370.66|370.46|370.71|370.46|370.61|370.41|4
1628615100000|2021-08-10 17:05:00|370.61|370.51|370.76|370.51|370.76|370.51|370.61|370.51|7
1628615400000|2021-08-10 17:10:00|370.71||370.86||370.91||370.71||24
1628615700000|2021-08-10 17:15:00|||||||||3
1628616000000|2021-08-10 17:20:00|370.91|370.76|370.91|370.71|370.96|370.76|370.91|370.61|14
1628616300000|2021-08-10 17:25:00|370.81|370.66|370.91|370.71|370.91|370.71|370.76|370.61|8
1628616600000|2021-08-10 17:30:00|||||||||6
1628616900000|2021-08-10 17:35:00||370.66||370.66||370.66||370.61|3
1628617200000|2021-08-10 17:40:00|370.86|370.61|370.86|370.61|370.86|370.66|370.86|370.61|5
1628617500000|2021-08-10 17:45:00|370.81|370.66|370.71|370.51|370.86|370.66|370.71|370.51|3
1628617800000|2021-08-10 17:50:00|370.76||370.76||370.81||370.71||6
1628618100000|2021-08-10 17:55:00|||||||||3
1628618400000|2021-08-10 18:00:00|370.86|370.66|370.81|370.51|370.86|370.71|370.81|370.51|8
1628618700000|2021-08-10 18:05:00|370.86||370.81||370.86||370.81||2
1628619000000|2021-08-10 18:10:00|370.76|370.46|370.71|370.46|370.76|370.51|370.71|370.46|6
1628619300000|2021-08-10 18:15:00|370.66|370.51|370.66|370.51|370.66|370.51|370.66|370.46|3
1628619600000|2021-08-10 18:20:00|370.71|370.46|370.71|370.51|370.71|370.51|370.66|370.46|6
1628619900000|2021-08-10 18:25:00||370.56||370.56||370.56||370.56|3
1628620200000|2021-08-10 18:30:00|370.86|370.66|370.86|370.71|370.86|370.71|370.86|370.66|4
1628620500000|2021-08-10 18:35:00|370.91|370.76|370.91|370.71|371.01|370.81|370.91|370.71|10
1628620800000|2021-08-10 18:40:00|370.96||370.96||370.96||370.91||5
1628621100000|2021-08-10 18:45:00|370.91||370.96||370.96||370.91||7
1628621400000|2021-08-10 18:50:00|370.91|370.81|370.96|370.81|371.01|370.81|370.91|370.81|5
1628621700000|2021-08-10 18:55:00|371.01|370.76|371.01|370.86|371.01|370.86|370.96|370.76|5
1628622000000|2021-08-10 19:00:00|370.96|370.81|370.91|370.71|370.96|370.81|370.91|370.71|9
1628622300000|2021-08-10 19:05:00|371.01|370.76|371.01|370.86|371.06|370.86|371.01|370.76|5
1628622600000|2021-08-10 19:10:00|371.06|370.91|371.06|370.91|371.06|370.91|371.01|370.76|12
1628622900000|2021-08-10 19:15:00|371.01|370.86|371.26|370.91|371.31|370.91|370.91|370.76|44
1628623200000|2021-08-10 19:20:00|371.16||371.21||371.26||371.11||8
1628623500000|2021-08-10 19:25:00||370.96||370.91||370.96||370.91|2
1628623800000|2021-08-10 19:30:00|371.16||371.16||371.21||371.11||8
1628624100000|2021-08-10 19:35:00|371.21|371.06|371.11|370.86|371.21|371.06|371.01|370.86|6
1628624400000|2021-08-10 19:40:00|371.06|370.91|371.01|370.81|371.11|370.91|370.96|370.81|34
1628624700000|2021-08-10 19:45:00|370.96|370.86|370.91|370.76|370.96|370.86|370.86|370.66|21
1628625000000|2021-08-10 19:50:00|370.96|370.81|370.81|370.66|370.96|370.81|370.81|370.66|15
1628625300000|2021-08-10 19:55:00|370.76|370.61|371.01|370.86|371.01|370.86|370.76|370.61|19
1628625600000|2021-08-10 20:00:00|370.96|370.81|370.91|370.71|371.01|370.86|370.91|370.71|1
1628625900000|2021-08-10 20:05:00|370.86|370.66|370.86|370.71|370.91|370.71|370.81|370.66|5
1628626200000|2021-08-10 20:10:00|370.81|370.66|370.91|370.71|370.91|370.71|370.81|370.66|4
1628626500000|2021-08-10 20:15:00|370.86|370.76|370.91|370.76|370.91|370.76|370.86|370.76|1
1628626800000|2021-08-10 20:20:00|370.86|370.71|370.91|370.76|370.91|370.76|370.86|370.71|4
1628627100000|2021-08-10 20:25:00||370.71||370.71||370.71||370.71|0
1628627400000|2021-08-10 20:30:00|370.86||370.91||370.91||370.86||2
1628627700000|2021-08-10 20:35:00|370.86||370.91||370.91||370.86||1
1628628000000|2021-08-10 20:40:00|370.86||370.96||370.96||370.86||10
1628628300000|2021-08-10 20:45:00|370.91|370.76|370.96|370.71|370.96|370.76|370.91|370.71|0
1628628600000|2021-08-10 20:50:00|371.01|370.76|371.01|370.71|371.01|370.76|370.96|370.71|0
1628628900000|2021-08-10 20:55:00|370.96||370.96||371.01||370.91||1
1628629200000|2021-08-10 21:00:00|371.01|370.36|371.26|370.31|371.26|370.36|371.01|370.31|0
1628629800000|2021-08-10 21:10:00|371.11|370.51|371.11|370.51|371.11|370.51|371.11|370.51|0
1628632200000|2021-08-10 21:50:00|371.01|370.41|371.11|370.51|371.11|370.51|371.01|370.41|0
1628632800000|2021-08-10 22:00:00|371.01|370.41|371.11|370.51|371.11|370.51|371.01|370.41|0
1628633700000|2021-08-10 22:15:00|371.01|370.41|371.01|370.41|371.01|370.41|371.01|370.41|0
1628634900000|2021-08-10 22:35:00|371.11|370.51|371.01|370.41|371.11|370.51|371.01|370.41|0
1628636700000|2021-08-10 23:05:00|370.91|370.31|370.91|370.31|371.01|370.41|370.91|370.31|0
1628637000000|2021-08-10 23:10:00|371.01|370.41|371.01|370.41|371.01|370.41|370.91|370.31|0
1628637600000|2021-08-10 23:20:00|370.91|370.31|371.01|370.41|371.01|370.41|370.91|370.31|0
1628638800000|2021-08-10 23:40:00|370.91|370.31|370.91|370.31|371.01|370.41|370.91|370.31|0
1628639100000|2021-08-10 23:45:00|371.01|370.41|370.71|370.11|371.01|370.41|370.71|370.11|0
1628639400000|2021-08-10 23:50:00|370.81|370.21|370.81|370.21|370.81|370.21|370.71|370.11|0
1628639700000|2021-08-10 23:55:00|370.71|370.11|370.71|370.11|370.71|370.11|370.71|370.11|0
1628640000000|2021-08-11 00:00:00|370.81|370.21|370.81|370.21|370.91|370.31|370.71|370.11|0
1628640300000|2021-08-11 00:05:00|370.71|370.11|370.81|370.21|370.81|370.21|370.71|370.11|0
1628640600000|2021-08-11 00:10:00|370.71|370.11|370.71|370.11|370.81|370.21|370.71|370.11|0
1628640900000|2021-08-11 00:15:00|370.81|370.21|370.81|370.21|370.81|370.21|370.71|370.11|0
1628641500000|2021-08-11 00:25:00|370.71|370.11|371.11|370.51|371.11|370.51|370.71|370.11|0
1628641800000|2021-08-11 00:30:00|371.06|370.76|370.66|370.46|371.46|371.26|370.66|370.41|517
1628642100000|2021-08-11 00:35:00|370.61|370.51|370.46|370.31|370.96|370.76|370.46|370.31|307
1628642400000|2021-08-11 00:40:00|370.41|370.26|370.16|370.01|370.41|370.26|370.11|369.96|380
1628642700000|2021-08-11 00:45:00|370.21|370.06|370.56|370.41|370.61|370.46|370.21|370.01|242
1628643000000|2021-08-11 00:50:00|370.61|370.46|370.46|370.31|370.91|370.76|370.46|370.31|217
1628643300000|2021-08-11 00:55:00|370.51|370.36|370.11|369.96|370.66|370.51|370.06|369.91|281
1628643600000|2021-08-11 01:00:00|370.16|370.01|369.31|369.16|370.31|370.11|368.96|368.81|866
1628643900000|2021-08-11 01:05:00|369.36|369.21|368.46|368.31|369.71|369.56|368.46|368.31|692
1628644200000|2021-08-11 01:10:00|368.41|368.26|368.31|368.16|368.51|368.36|368.01|367.86|516
1628644500000|2021-08-11 01:15:00|368.26|368.11|368.66|368.51|368.66|368.51|368.26|368.11|271
1628644800000|2021-08-11 01:20:00|368.61|368.46|368.21|368.06|368.66|368.51|368.11|367.96|422
1628645100000|2021-08-11 01:25:00|368.26|368.11|368.61|368.46|368.81|368.66|368.11|367.96|331
1628645400000|2021-08-11 01:30:00|368.66|368.51|368.46|368.26|369.06|368.91|368.26|368.11|351
1628645700000|2021-08-11 01:35:00|368.41|368.31|368.76|368.61|368.76|368.61|368.41|368.21|231
1628646000000|2021-08-11 01:40:00|368.81|368.66|369.16|369.01|369.26|369.11|368.81|368.66|196
1628646300000|2021-08-11 01:45:00|369.11|368.96|368.46|368.26|369.16|368.96|368.41|368.26|167
1628646600000|2021-08-11 01:50:00|368.41|368.31|368.91|368.76|368.91|368.76|368.31|368.16|222
1628646900000|2021-08-11 01:55:00|368.86|368.71|368.46|368.31|368.86|368.71|368.36|368.21|197
1628647200000|2021-08-11 02:00:00|368.51|368.36|368.51|368.31|368.66|368.51|368.26|368.11|224
1628647500000|2021-08-11 02:05:00|368.46|368.36|368.56|368.41|368.71|368.56|368.46|368.31|97
1628647800000|2021-08-11 02:10:00|368.51|368.36|368.81|368.61|368.91|368.71|368.41|368.26|218
1628648100000|2021-08-11 02:15:00|368.76|368.66|368.91|368.76|369.01|368.86|368.76|368.66|80
1628648400000|2021-08-11 02:20:00|368.96|368.81|369.01|368.86|369.16|369.01|368.96|368.76|116
1628648700000|2021-08-11 02:25:00|369.06|368.91|369.06|368.91|369.11|368.96|369.01|368.86|51
1628649000000|2021-08-11 02:30:00|369.11|368.96|368.86|368.71|369.11|368.96|368.86|368.71|214
1628649300000|2021-08-11 02:35:00|368.81|368.66|368.81|368.66|368.91|368.76|368.76|368.61|90
1628649600000|2021-08-11 02:40:00|368.76|368.61|368.91|368.76|368.96|368.81|368.76|368.61|93
1628649900000|2021-08-11 02:45:00|368.96|368.81|368.86|368.71|368.96|368.81|368.86|368.71|72
1628650200000|2021-08-11 02:50:00|368.91|368.66|368.76|368.61|368.91|368.66|368.61|368.46|195
1628650500000|2021-08-11 02:55:00|368.71|368.56|368.76|368.61|368.91|368.76|368.66|368.51|92
1628650800000|2021-08-11 03:00:00|368.81|368.56|368.76|368.61|368.86|368.71|368.71|368.56|102
1628651100000|2021-08-11 03:05:00|368.81|368.56|368.66|368.51|368.81|368.61|368.66|368.51|47
1628651400000|2021-08-11 03:10:00|368.61|368.46|368.61|368.46|368.71|368.56|368.61|368.46|91
1628651700000|2021-08-11 03:15:00|368.56|368.41|368.51|368.36|368.56|368.41|368.51|368.36|37
1628652000000|2021-08-11 03:20:00|368.56|368.41|368.41|368.26|368.61|368.41|368.36|368.21|155
1628652300000|2021-08-11 03:25:00|368.46|368.31|368.31|368.16|368.51|368.31|368.31|368.16|145
1628652600000|2021-08-11 03:30:00|368.36|368.21|368.21|368.06|368.41|368.26|368.21|368.06|138
1628652900000|2021-08-11 03:35:00|368.26|368.11|368.26|368.11|368.31|368.16|368.21|368.06|111
1628653200000|2021-08-11 03:40:00|368.21|368.06|368.01|367.86|368.31|368.16|368.01|367.86|136
1628653500000|2021-08-11 03:45:00|367.96|367.81|367.76|367.61|368.06|367.91|367.56|367.36|400
1628653800000|2021-08-11 03:50:00|367.71|367.56|367.46|367.31|367.76|367.61|367.46|367.26|198
1628654100000|2021-08-11 03:55:00|367.41|367.26|367.56|367.41|367.61|367.41|367.26|367.11|309
1628654400000|2021-08-11 04:00:00|367.51|367.36|367.41|367.26|367.61|367.46|367.41|367.26|73
1628654700000|2021-08-11 04:05:00|367.36|367.21|367.26|367.11|367.36|367.21|367.21|367.06|166
1628655000000|2021-08-11 04:10:00|367.21|367.06|367.11|366.96|367.21|367.06|367.11|366.96|149
1628655300000|2021-08-11 04:15:00|367.06|366.91|366.96|366.81|367.06|366.91|366.96|366.76|140
1628655600000|2021-08-11 04:20:00|366.91|366.76|366.71|366.56|366.96|366.81|366.71|366.56|241
1628655900000|2021-08-11 04:25:00|366.66|366.51|366.81|366.66|366.81|366.66|366.61|366.46|254
1628656200000|2021-08-11 04:30:00|366.86|366.71|366.76|366.61|366.86|366.71|366.76|366.61|146
1628656500000|2021-08-11 04:35:00|366.81|366.66|366.81|366.61|366.86|366.71|366.81|366.61|79
1628656800000|2021-08-11 04:40:00|366.76|366.66|366.76|366.61|366.81|366.66|366.71|366.56|106
1628657100000|2021-08-11 04:45:00|366.71|366.56|366.51|366.36|366.71|366.56|366.41|366.26|439
1628657400000|2021-08-11 04:50:00|366.56|366.41|366.71|366.56|366.71|366.56|366.56|366.41|121
1628657700000|2021-08-11 04:55:00|366.66|366.51|366.86|366.71|366.86|366.71|366.61|366.41|142
1628658000000|2021-08-11 05:00:00|366.91|366.76|367.21|367.01|367.21|367.06|366.81|366.66|423
1628658300000|2021-08-11 05:05:00|367.16|367.06|367.21|367.06|367.26|367.11|367.11|366.96|173
1628658600000|2021-08-11 05:10:00|367.26|367.11|367.31|367.16|367.41|367.26|367.21|367.06|145
1628658900000|2021-08-11 05:15:00|367.36|367.21|367.56|367.41|367.56|367.41|367.31|367.16|178
1628659200000|2021-08-11 05:20:00|367.51|367.36|367.51|367.36|367.56|367.41|367.46|367.31|54
1628659500000|2021-08-11 05:25:00|367.46|367.31|367.66|367.51|367.76|367.61|367.46|367.31|135
1628659800000|2021-08-11 05:30:00|367.71|367.56|367.41|367.26|367.71|367.56|367.41|367.26|130
1628660100000|2021-08-11 05:35:00|367.46|367.31|367.51|367.36|367.51|367.36|367.46|367.31|65
1628660400000|2021-08-11 05:40:00|367.41|367.26|367.16|367.01|367.41|367.26|367.06|366.91|209
1628660700000|2021-08-11 05:45:00|367.11|366.96|367.11|366.96|367.16|366.96|367.11|366.96|111
1628661000000|2021-08-11 05:50:00|367.16|367.01|367.41|367.26|367.46|367.26|367.11|366.96|209
1628661300000|2021-08-11 05:55:00|367.46|367.31|367.56|367.41|367.56|367.41|367.46|367.31|42
1628661600000|2021-08-11 06:00:00|367.51|367.36|367.51|367.36|367.61|367.41|367.51|367.36|95
1628661900000|2021-08-11 06:05:00|367.41|367.26|367.31|367.16|367.46|367.31|367.31|367.16|187
1628662200000|2021-08-11 06:10:00|367.36|367.21|367.06|366.91|367.36|367.21|367.01|366.86|158
1628662500000|2021-08-11 06:15:00|367.11|366.86|367.26|367.11|367.26|367.11|367.06|366.86|117
1628662800000|2021-08-11 06:20:00|367.31|367.16|367.26|367.11|367.31|367.16|367.26|367.11|53
1628663100000|2021-08-11 06:25:00|367.31|367.21|367.11|366.96|367.36|367.21|367.06|366.91|251
1628663400000|2021-08-11 06:30:00|367.16|367.01|367.01|366.86|367.16|367.01|366.96|366.81|120
1628663700000|2021-08-11 06:35:00|367.06|366.91|367.01|366.86|367.06|366.91|366.96|366.81|96
1628664000000|2021-08-11 06:40:00|367.06|366.91|367.11|366.96|367.16|367.01|367.06|366.91|140
1628664300000|2021-08-11 06:45:00|367.16|366.91|367.21|367.06|367.21|367.06|367.16|366.91|76
1628664600000|2021-08-11 06:50:00|367.16|367.01|367.01|366.86|367.16|367.01|366.96|366.81|415
1628664900000|2021-08-11 06:55:00|367.06|366.91|367.16|367.01|367.16|367.01|366.96|366.81|207
1628665200000|2021-08-11 07:00:00|367.21|366.96|367.16|367.01|367.36|367.21|367.11|366.96|263
1628665500000|2021-08-11 07:05:00|367.11|366.96|367.11|366.96|367.21|367.06|367.01|366.86|236
1628665800000|2021-08-11 07:10:00|367.16|367.01|366.91|366.76|367.16|367.01|366.91|366.76|214
1628666100000|2021-08-11 07:15:00|366.86|366.71|366.86|366.71|367.01|366.86|366.81|366.66|283
1628666400000|2021-08-11 07:20:00|366.91|366.76|366.91|366.76|367.01|366.86|366.86|366.71|264
1628666700000|2021-08-11 07:25:00|366.86|366.71|366.76|366.61|366.86|366.71|366.56|366.41|420
1628667000000|2021-08-11 07:30:00|366.71|366.56|366.61|366.46|366.76|366.61|366.51|366.36|458
1628667300000|2021-08-11 07:35:00|366.56|366.41|366.51|366.36|366.61|366.46|366.46|366.31|316
1628667600000|2021-08-11 07:40:00|366.46|366.31|366.41|366.26|366.46|366.31|366.26|366.11|495
1628667900000|2021-08-11 07:45:00|366.46|366.31|366.66|366.51|366.66|366.51|366.41|366.26|278
1628668200000|2021-08-11 07:50:00|366.71|366.56|366.91|366.76|367.01|366.86|366.71|366.51|224
1628668500000|2021-08-11 07:55:00|366.96|366.81|366.91|366.76|367.01|366.86|366.91|366.76|210
1628668800000|2021-08-11 08:00:00|366.96|366.81|366.91|366.76|366.96|366.81|366.91|366.76|147
1628669100000|2021-08-11 08:05:00|366.96|366.81|367.01|366.86|367.06|366.91|366.91|366.76|177
1628669400000|2021-08-11 08:10:00|366.96|366.81|366.86|366.71|367.01|366.86|366.86|366.71|285
1628669700000|2021-08-11 08:15:00|366.91|366.76|366.91|366.76|366.96|366.81|366.81|366.66|142
1628670000000|2021-08-11 08:20:00|366.86|366.71|366.81|366.66|366.86|366.71|366.76|366.61|170
1628670300000|2021-08-11 08:25:00|366.86|366.71|366.86|366.71|366.91|366.76|366.81|366.61|197
1628670600000|2021-08-11 08:30:00|366.81|366.66|366.66|366.51|366.81|366.66|366.56|366.41|250
1628670900000|2021-08-11 08:35:00|366.61|366.46|366.66|366.51|366.71|366.56|366.56|366.41|225
1628671200000|2021-08-11 08:40:00|366.71|366.56|366.81|366.66|366.91|366.76|366.66|366.51|251
1628671500000|2021-08-11 08:45:00|366.76|366.61|366.91|366.76|366.96|366.81|366.76|366.61|196
1628671800000|2021-08-11 08:50:00|366.96|366.81|366.76|366.61|366.96|366.81|366.61|366.46|343
1628672100000|2021-08-11 08:55:00|366.71|366.56|366.61|366.46|366.81|366.66|366.61|366.46|364
1628672400000|2021-08-11 09:00:00|366.66|366.51|366.81|366.66|366.91|366.76|366.61|366.46|603
1628672700000|2021-08-11 09:05:00|366.76|366.61|366.66|366.51|366.76|366.66|366.56|366.41|375
1628673000000|2021-08-11 09:10:00|366.71|366.56|366.71|366.56|366.91|366.76|366.66|366.51|220
1628673300000|2021-08-11 09:15:00|366.66|366.51|366.61|366.31|366.76|366.61|366.51|366.26|201
1628673600000|2021-08-11 09:20:00|366.81|366.21|366.91|366.31|366.91|366.31|366.81|366.21|0
1628673900000|2021-08-11 09:25:00|366.81|366.21|366.91|366.31|366.91|366.31|366.81|366.21|8
1628675400000|2021-08-11 09:50:00|366.86|366.51|366.81|366.61|366.86|366.61|366.71|366.51|10
1628675700000|2021-08-11 09:55:00|366.76|366.66|366.81|366.66|366.86|366.66|366.76|366.66|0
1628676000000|2021-08-11 10:00:00|366.76|366.61|366.76|366.61|366.81|366.66|366.76|366.61|3
1628676300000|2021-08-11 10:05:00|366.81|366.66|366.81|366.61|366.81|366.66|366.76|366.61|3
1628676600000|2021-08-11 10:10:00|366.76|366.66|366.76|366.61|366.86|366.66|366.71|366.56|11
1628676900000|2021-08-11 10:15:00|366.81|366.66|366.81|366.61|366.81|366.66|366.71|366.56|7
1628677200000|2021-08-11 10:20:00|366.86|366.66|366.86|366.71|366.86|366.71|366.86|366.61|2
1628677500000|2021-08-11 10:25:00|366.91|366.76|366.91|366.76|366.96|366.81|366.86|366.71|30
1628677800000|2021-08-11 10:30:00|366.86|366.71|366.91|366.76|366.96|366.76|366.86|366.71|7
1628678100000|2021-08-11 10:35:00|366.96|366.81|366.96|366.81|366.96|366.81|366.91|366.76|20
1628678400000|2021-08-11 10:40:00|367.01|366.86|366.96|366.81|367.01|366.86|366.96|366.81|13
1628678700000|2021-08-11 10:45:00|366.91|366.76|366.91|366.76|366.96|366.81|366.91|366.76|6
1628679300000|2021-08-11 10:55:00|366.96|366.81|366.96|366.81|366.96|366.81|366.91|366.76|0
1628679600000|2021-08-11 11:00:00|366.91|366.76|366.91|366.76|366.96|366.81|366.91|366.76|1
1628679900000|2021-08-11 11:05:00|366.86|366.71|366.81|366.66|366.86|366.71|366.81|366.66|35
1628680200000|2021-08-11 11:10:00|366.86|366.71|366.81|366.66|366.86|366.71|366.81|366.66|0
1628680500000|2021-08-11 11:15:00|366.91|366.76|366.86|366.71|366.96|366.76|366.86|366.71|4
1628680800000|2021-08-11 11:20:00|366.91|366.76|366.91|366.76|366.91|366.76|366.86|366.71|4
1628681100000|2021-08-11 11:25:00|366.86|366.71|366.86|366.71|366.91|366.76|366.86|366.71|1
1628681400000|2021-08-11 11:30:00|366.81|366.66|366.81|366.66|366.86|366.66|366.76|366.61|5
1628681700000|2021-08-11 11:35:00|366.86|366.71|366.86|366.66|366.86|366.71|366.81|366.66|0
1628682000000|2021-08-11 11:40:00|366.81|366.71|366.86|366.71|366.91|366.76|366.81|366.66|2
1628682300000|2021-08-11 11:45:00|366.91|366.76|366.86|366.71|366.96|366.81|366.86|366.71|7
1628682600000|2021-08-11 11:50:00|366.91|366.66|366.81|366.66|366.91|366.71|366.81|366.61|1
1628682900000|2021-08-11 11:55:00||366.61||366.61||366.66||366.61|2
1628683200000|2021-08-11 12:00:00|366.76|366.66|366.76|366.61|366.86|366.71|366.76|366.61|22
1628683500000|2021-08-11 12:05:00|366.81|366.66|366.81|366.66|366.81|366.66|366.76|366.61|3
1628683800000|2021-08-11 12:10:00||366.61||366.66||366.66||366.61|0
1628684100000|2021-08-11 12:15:00|366.76|366.61|366.81|366.66|366.81|366.66|366.76|366.61|1
1628684700000|2021-08-11 12:25:00|366.76|366.61|366.86|366.66|366.86|366.66|366.76|366.61|3
1628685000000|2021-08-11 12:30:00|366.96|366.71|367.46|367.31|367.56|367.36|366.91|366.71|214
1628685300000|2021-08-11 12:35:00|367.41|367.26|367.41|367.26|367.61|367.46|367.41|367.26|69
1628685600000|2021-08-11 12:40:00|367.46|367.31|367.61|367.46|367.66|367.51|367.46|367.31|50
1628685900000|2021-08-11 12:45:00|367.56|367.41|367.66|367.46|367.71|367.56|367.56|367.41|33
1628686200000|2021-08-11 12:50:00|367.61|367.51|367.66|367.46|367.71|367.56|367.56|367.41|22
1628686500000|2021-08-11 12:55:00|367.71|367.51|367.56|367.36|367.76|367.61|367.51|367.36|14
1628686800000|2021-08-11 13:00:00|367.61|367.41|367.51|367.31|367.66|367.51|367.51|367.31|20
1628687100000|2021-08-11 13:05:00|367.46|367.36|367.71|367.51|367.71|367.56|367.46|367.31|13
1628687400000|2021-08-11 13:10:00|367.66|367.56|367.81|367.66|367.86|367.66|367.66|367.51|9
1628687700000|2021-08-11 13:15:00|367.76|367.61|367.61|367.46|367.76|367.61|367.56|367.36|33
1628688000000|2021-08-11 13:20:00|367.56|367.41|367.71|367.51|367.71|367.56|367.56|367.41|0
1628688300000|2021-08-11 13:25:00|367.66|367.56|367.76|367.61|367.81|367.61|367.66|367.51|8
1628688600000|2021-08-11 13:30:00|367.71|367.56|367.51|367.31|367.71|367.56|367.41|367.26|69
1628688900000|2021-08-11 13:35:00|367.46|367.36|367.46|367.26|367.56|367.36|367.31|367.11|30
1628689200000|2021-08-11 13:40:00|367.41|367.31|367.26|367.11|367.51|367.36|367.26|367.06|39
1628689500000|2021-08-11 13:45:00|367.21|367.06|367.36|367.21|367.46|367.31|367.16|367.01|62
1628689800000|2021-08-11 13:50:00|367.41|367.26|367.31|367.16|367.46|367.31|367.31|367.16|61
1628690100000|2021-08-11 13:55:00|367.36|367.21|367.26|367.11|367.36|367.21|367.26|367.11|29
1628690400000|2021-08-11 14:00:00|367.31|367.06|367.11|366.96|367.31|367.16|367.11|366.96|33
1628690700000|2021-08-11 14:05:00|367.16|367.01|367.11|366.91|367.16|367.01|367.06|366.91|39
1628691000000|2021-08-11 14:10:00|367.16|366.96|366.91|366.76|367.16|366.96|366.91|366.76|108
1628691300000|2021-08-11 14:15:00|366.86|366.71|367.11|366.96|367.11|366.96|366.86|366.71|28
1628691600000|2021-08-11 14:20:00|367.16|367.01|367.16|367.01|367.21|367.06|367.11|366.96|27
1628691900000|2021-08-11 14:25:00|367.21|367.06|367.16|367.01|367.21|367.06|367.11|366.96|22
1628692200000|2021-08-11 14:30:00|367.21|367.06|367.11|366.96|367.26|367.11|367.06|366.86|36
1628692500000|2021-08-11 14:35:00|367.16|366.91|367.16|367.01|367.16|367.01|367.06|366.91|17
1628692800000|2021-08-11 14:40:00|367.21|367.06|367.36|367.16|367.36|367.16|367.16|367.01|15
1628693100000|2021-08-11 14:45:00|367.31|367.11|367.21|367.06|367.36|367.16|367.16|367.01|12
1628693400000|2021-08-11 14:50:00|367.26|367.11|367.26|367.11|367.31|367.16|367.26|367.11|7
1628693700000|2021-08-11 14:55:00|367.21|367.06|367.21|367.06|367.36|367.16|367.21|367.01|28
1628694000000|2021-08-11 15:00:00|367.26|367.11|367.01|366.86|367.26|367.11|367.01|366.81|44
1628694300000|2021-08-11 15:05:00|366.96|366.81|367.01|366.86|367.11|366.91|366.96|366.81|27
1628694600000|2021-08-11 15:10:00|367.06|366.91|367.01|366.86|367.06|366.91|366.96|366.81|48
1628694900000|2021-08-11 15:15:00|366.96|366.81|366.86|366.66|367.01|366.86|366.76|366.61|28
1628695200000|2021-08-11 15:20:00|366.91|366.71|367.11|366.96|367.16|366.96|366.86|366.66|13
1628695500000|2021-08-11 15:25:00|367.16|366.91|367.21|367.01|367.31|367.11|367.06|366.91|25
1628695800000|2021-08-11 15:30:00|367.16|366.96|367.26|367.06|367.31|367.11|367.16|366.96|17
1628696100000|2021-08-11 15:35:00|367.21|367.11|367.16|367.01|367.26|367.11|367.16|366.96|4
1628696400000|2021-08-11 15:40:00|367.11|366.96|367.11|366.91|367.21|367.01|367.11|366.91|10
1628696700000|2021-08-11 15:45:00|367.16|366.96|367.06|366.86|367.21|366.96|367.06|366.86|3
1628697000000|2021-08-11 15:50:00|367.01|366.81|367.06|366.86|367.11|366.91|367.01|366.81|8
1628697300000|2021-08-11 15:55:00|367.11|366.91|367.21|366.96|367.21|367.06|367.11|366.91|2
1628697600000|2021-08-11 16:00:00|367.16|367.01|367.21|367.01|367.26|367.11|367.16|366.96|6
1628697900000|2021-08-11 16:05:00|367.16|367.06|367.16|367.01|367.26|367.06|367.16|367.01|4
1628698200000|2021-08-11 16:10:00|367.21|366.96|367.21|367.01|367.21|367.01|367.16|366.96|4
1628698500000|2021-08-11 16:15:00|367.16|366.96|367.21|367.01|367.21|367.06|367.16|366.96|10
1628698800000|2021-08-11 16:20:00|367.16|366.96|367.26|367.11|367.26|367.11|367.16|366.96|4
1628699100000|2021-08-11 16:25:00|367.31|367.16|367.31|367.16|367.31|367.16|367.26|367.11|7
1628699400000|2021-08-11 16:30:00|367.36|367.21|367.46|367.31|367.46|367.31|367.36|367.21|29
1628699700000|2021-08-11 16:35:00|367.41|367.26|367.41|367.26|367.46|367.31|367.41|367.26|21
1628700000000|2021-08-11 16:40:00|367.46|367.31|367.46|367.31|367.46|367.31|367.41|367.26|4
1628700300000|2021-08-11 16:45:00|367.51|367.26|367.46|367.31|367.51|367.31|367.41|367.26|2
1628700600000|2021-08-11 16:50:00|367.41|367.26|367.46|367.26|367.46|367.31|367.41|367.26|4
1628700900000|2021-08-11 16:55:00|367.51|367.31|367.46|367.26|367.51|367.36|367.46|367.26|3
1628701200000|2021-08-11 17:00:00|367.51|367.41|367.41|367.21|367.56|367.41|367.36|367.21|16
1628701500000|2021-08-11 17:05:00|367.46|367.26|367.46|367.26|367.51|367.31|367.41|367.26|9
1628701800000|2021-08-11 17:10:00|367.51|367.31|367.46|367.21|367.51|367.36|367.46|367.21|8
1628702100000|2021-08-11 17:15:00|367.51|367.16|367.16|366.76|367.51|367.21|367.11|366.66|182
1628702400000|2021-08-11 17:20:00|367.21|366.81|367.16|366.81|367.21|366.81|367.16|366.81|8
1628702700000|2021-08-11 17:25:00|367.21|366.86|367.11|366.96|367.21|366.96|367.06|366.81|15
1628703000000|2021-08-11 17:30:00|367.16|367.01|367.16|367.01|367.16|367.01|367.11|366.96|18
1628703300000|2021-08-11 17:35:00|367.11|366.96|367.01|366.81|367.16|366.96|367.01|366.81|6
1628703600000|2021-08-11 17:40:00|367.06|366.86|367.06|366.86|367.11|366.96|367.01|366.86|3
1628703900000|2021-08-11 17:45:00|367.11|366.91|367.11|366.86|367.11|366.91|367.06|366.86|0
1628704200000|2021-08-11 17:50:00|367.06|366.91|367.11|366.91|367.11|366.96|367.06|366.86|2
1628704500000|2021-08-11 17:55:00|367.06|366.96|367.11|366.86|367.11|366.96|367.06|366.86|0
1628704800000|2021-08-11 18:00:00|367.06|366.91|367.11|366.91|367.11|366.91|367.06|366.86|5
1628705100000|2021-08-11 18:05:00|367.16|366.96|367.21|367.06|367.21|367.06|367.11|366.91|0
1628705400000|2021-08-11 18:10:00|367.16|367.01|367.26|367.06|367.26|367.06|367.16|366.96|10
1628705700000|2021-08-11 18:15:00||367.01||367.01||367.01||367.01|0
1628706000000|2021-08-11 18:20:00|367.21|367.06|367.26|367.01|367.26|367.06|367.16|366.96|5
1628706300000|2021-08-11 18:25:00||367.06||367.06||367.11||367.01|1
1628706600000|2021-08-11 18:30:00|367.31||367.31||367.36||367.26||3
1628706900000|2021-08-11 18:35:00|367.26||367.31||367.31||367.26||5
1628707200000|2021-08-11 18:40:00|367.36|367.11|367.31|367.06|367.36|367.11|367.26|367.06|3
1628707500000|2021-08-11 18:45:00|367.26|367.11|367.31|367.11|367.31|367.11|367.26|367.06|1
1628707800000|2021-08-11 18:50:00|367.26|367.06|367.36|367.16|367.36|367.16|367.26|367.06|2
1628708100000|2021-08-11 18:55:00|367.41|367.21|367.41|367.21|367.41|367.26|367.36|367.16|1
1628708400000|2021-08-11 19:00:00|367.36|367.26|367.41|367.26|367.41|367.26|367.36|367.16|2
1628708700000|2021-08-11 19:05:00|367.46|367.21|367.46|367.31|367.51|367.36|367.46|367.21|7
1628709000000|2021-08-11 19:10:00|367.51|367.36|367.51|367.31|367.51|367.36|367.46|367.31|1
1628709300000|2021-08-11 19:15:00|367.46|367.36|367.46|367.26|367.51|367.36|367.46|367.26|0
1628709600000|2021-08-11 19:20:00|367.41|367.21|367.46|367.31|367.51|367.36|367.41|367.21|4
1628709900000|2021-08-11 19:25:00|367.51|367.36|367.51|367.31|367.51|367.36|367.46|367.26|4
1628710200000|2021-08-11 19:30:00|367.46|367.26|367.51|367.31|367.51|367.36|367.46|367.26|0
1628710500000|2021-08-11 19:35:00|367.46|367.26|367.46|367.31|367.51|367.36|367.46|367.26|2
1628710800000|2021-08-11 19:40:00|367.41|367.26|367.41|367.21|367.41|367.31|367.41|367.21|12
1628711100000|2021-08-11 19:45:00|367.36|367.26|367.41|367.26|367.51|367.31|367.36|367.21|11
1628711400000|2021-08-11 19:50:00|367.46|367.21|367.51|367.31|367.51|367.36|367.41|367.21|9
1628711700000|2021-08-11 19:55:00|367.46|367.36|367.46|367.31|367.56|367.41|367.41|367.21|46
1628712000000|2021-08-11 20:00:00|367.41|367.26|367.61|367.46|367.61|367.46|367.41|367.26|12
1628712300000|2021-08-11 20:05:00|367.56|367.41|367.61|367.46|367.66|367.46|367.56|367.41|7
1628712600000|2021-08-11 20:10:00|367.56|367.41|367.56|367.41|367.61|367.46|367.56|367.41|1
1628712900000|2021-08-11 20:15:00|367.61||367.56||367.61||367.56||0
1628713200000|2021-08-11 20:20:00|367.61||367.56||367.61||367.56||0
1628713800000|2021-08-11 20:30:00|367.61||367.56||367.61||367.56||0
1628714400000|2021-08-11 20:40:00|367.61|367.46|367.61|367.46|367.66|367.46|367.61|367.41|4
1628714700000|2021-08-11 20:45:00|367.66|367.41|367.61|367.41|367.66|367.41|367.61|367.41|1
1628715300000|2021-08-11 20:55:00|367.56|367.36|367.51|367.26|367.56|367.36|367.51|367.26|12
1628715600000|2021-08-11 21:00:00|367.56|367.21|367.51|367.06|367.61|367.26|367.46|367.01|0
1628715900000|2021-08-11 21:05:00||367.26||367.26||367.26||367.26|0
1628716200000|2021-08-11 21:10:00|367.46|367.01|367.31|366.71|367.46|367.01|367.21|366.71|10
1628717700000|2021-08-11 21:35:00|367.41|366.81|367.41|366.81|367.41|366.81|367.41|366.81|0
1628719200000|2021-08-11 22:00:00|367.31|366.71|367.41|366.81|367.41|366.81|367.31|366.71|0
1628720100000|2021-08-11 22:15:00|367.31|366.71|367.41|366.81|367.41|366.81|367.31|366.71|0
1628721000000|2021-08-11 22:30:00|367.31|366.71|367.31|366.71|367.41|366.81|367.31|366.71|0
1628723700000|2021-08-11 23:15:00|367.41|366.81|367.41|366.81|367.41|366.81|367.41|366.81|0
1628724900000|2021-08-11 23:35:00|367.51|366.91|367.41|366.81|367.51|366.91|367.41|366.81|0
1628726100000|2021-08-11 23:55:00|367.51|366.91|367.51|366.91|367.51|366.91|367.51|366.91|0
1628726400000|2021-08-12 00:00:00|367.41|366.81|367.51|366.91|367.61|367.01|367.41|366.81|0
1628726700000|2021-08-12 00:05:00|367.61|367.01|367.61|367.01|367.61|367.01|367.51|366.91|0
1628727600000|2021-08-12 00:20:00|367.71|367.11|367.61|367.01|367.71|367.11|367.61|367.01|0
1628728200000|2021-08-12 00:30:00|367.26|366.96|368.01|367.86|368.26|368.11|367.26|366.96|277
1628728500000|2021-08-12 00:35:00|368.06|367.81|368.06|367.91|368.21|368.06|367.76|367.61|177
1628728800000|2021-08-12 00:40:00|368.11|367.96|368.21|368.06|368.41|368.26|368.06|367.91|155
1628729100000|2021-08-12 00:45:00|368.16|368.01|368.36|368.16|368.36|368.21|367.86|367.71|291
1628729400000|2021-08-12 00:50:00|368.31|368.21|368.46|368.31|368.46|368.31|368.16|368.01|173
1628729700000|2021-08-12 00:55:00|368.36|368.26|368.46|368.26|368.66|368.51|368.26|368.06|225
1628730000000|2021-08-12 01:00:00|368.41|368.21|368.36|368.21|368.66|368.51|367.91|367.71|692
1628730300000|2021-08-12 01:05:00|368.31|368.16|368.81|368.61|368.86|368.71|368.11|367.96|307
1628730600000|2021-08-12 01:10:00|368.76|368.51|368.71|368.56|368.76|368.56|368.46|368.31|197
1628730900000|2021-08-12 01:15:00|368.66|368.51|368.86|368.71|369.01|368.86|368.46|368.31|309
1628731200000|2021-08-12 01:20:00|368.91|368.76|368.76|368.61|369.01|368.86|368.71|368.56|198
1628731500000|2021-08-12 01:25:00|368.71|368.51|368.61|368.46|368.91|368.76|368.56|368.41|200
1628731800000|2021-08-12 01:30:00|368.56|368.41|368.41|368.21|368.61|368.46|368.21|368.06|219
1628732100000|2021-08-12 01:35:00|368.46|368.26|368.41|368.26|368.46|368.31|368.26|368.11|146
1628732400000|2021-08-12 01:40:00|368.46|368.31|368.51|368.36|368.51|368.36|368.16|368.01|200
1628732700000|2021-08-12 01:45:00|368.56|368.41|368.41|368.26|368.66|368.51|368.41|368.21|157
1628733000000|2021-08-12 01:50:00|368.46|368.31|368.36|368.16|368.46|368.31|368.21|368.06|103
1628733300000|2021-08-12 01:55:00|368.31|368.21|368.71|368.56|368.76|368.61|368.31|368.16|161
1628733600000|2021-08-12 02:00:00|368.76|368.61|369.01|368.86|369.16|369.01|368.71|368.61|287
1628733900000|2021-08-12 02:05:00|369.06|368.91|368.96|368.81|369.31|369.16|368.86|368.71|261
1628734200000|2021-08-12 02:10:00|368.91|368.76|368.91|368.71|368.96|368.81|368.81|368.66|95
1628734500000|2021-08-12 02:15:00|368.86|368.66|368.96|368.81|369.01|368.86|368.76|368.56|138
1628734800000|2021-08-12 02:20:00|368.91|368.76|368.96|368.81|369.06|368.86|368.91|368.76|76
1628735100000|2021-08-12 02:25:00|368.91|368.76|368.81|368.66|368.91|368.76|368.76|368.56|107
1628735400000|2021-08-12 02:30:00|368.86|368.71|368.91|368.76|368.96|368.81|368.76|368.61|113
1628735700000|2021-08-12 02:35:00|368.86|368.71|368.76|368.61|368.96|368.81|368.76|368.61|149
1628736000000|2021-08-12 02:40:00|368.81|368.66|368.91|368.76|368.91|368.76|368.81|368.66|87
1628736300000|2021-08-12 02:45:00|368.86|368.71|368.91|368.76|368.96|368.81|368.86|368.71|111
1628736600000|2021-08-12 02:50:00|368.86|368.71|368.51|368.36|368.86|368.71|368.51|368.36|174
1628736900000|2021-08-12 02:55:00|368.56|368.41|368.66|368.51|368.71|368.56|368.46|368.31|116
1628737200000|2021-08-12 03:00:00|368.61|368.46|368.66|368.51|368.71|368.56|368.61|368.41|111
1628737500000|2021-08-12 03:05:00|368.71|368.56|368.76|368.61|368.76|368.61|368.71|368.56|85
1628737800000|2021-08-12 03:10:00|368.81|368.66|368.71|368.56|368.81|368.66|368.71|368.56|205
1628738100000|2021-08-12 03:15:00|368.76|368.61|368.76|368.61|368.76|368.61|368.76|368.61|24
1628738400000|2021-08-12 03:20:00|368.81|368.66|368.71|368.56|368.86|368.71|368.71|368.56|278
1628738700000|2021-08-12 03:25:00|368.66|368.51|368.76|368.61|368.81|368.66|368.66|368.51|110
1628739000000|2021-08-12 03:30:00|368.81|368.66|368.91|368.76|368.91|368.76|368.76|368.61|79
1628739300000|2021-08-12 03:35:00|368.96|368.81|369.01|368.86|369.01|368.86|368.91|368.76|169
1628739600000|2021-08-12 03:40:00|369.06|368.91|369.11|368.96|369.16|369.01|369.01|368.86|260
1628739900000|2021-08-12 03:45:00|369.16|369.01|369.16|369.01|369.21|369.06|369.16|369.01|130
1628740200000|2021-08-12 03:50:00|369.21|369.06|368.96|368.81|369.21|369.06|368.96|368.81|229
1628740500000|2021-08-12 03:55:00|369.01|368.86|369.01|368.86|369.06|368.91|368.91|368.76|233
1628740800000|2021-08-12 04:00:00|369.06|368.91|369.06|368.91|369.16|369.01|369.06|368.86|115
1628741100000|2021-08-12 04:05:00|369.11|368.96|369.21|369.06|369.21|369.06|369.11|368.96|108
1628741400000|2021-08-12 04:10:00|369.16|369.01|369.16|369.01|369.21|369.06|369.11|368.96|125
1628741700000|2021-08-12 04:15:00|369.21|369.06|369.36|369.21|369.36|369.21|369.21|369.06|115
1628742000000|2021-08-12 04:20:00|369.31|369.11|369.46|369.31|369.46|369.31|369.26|369.11|239
1628742300000|2021-08-12 04:25:00|369.41|369.26|369.46|369.31|369.46|369.31|369.36|369.21|146
1628742600000|2021-08-12 04:30:00|369.41|369.26|369.31|369.16|369.41|369.26|369.31|369.16|92
1628742900000|2021-08-12 04:35:00|369.21|369.06|369.01|368.86|369.21|369.06|369.01|368.86|154
1628743200000|2021-08-12 04:40:00|368.96|368.81|368.81|368.66|368.96|368.81|368.76|368.61|157
1628743500000|2021-08-12 04:45:00|368.76|368.61|368.86|368.71|368.86|368.71|368.71|368.56|123
1628743800000|2021-08-12 04:50:00|368.81|368.66|368.71|368.56|368.81|368.71|368.66|368.51|82
1628744100000|2021-08-12 04:55:00|368.76|368.61|368.81|368.66|368.81|368.66|368.71|368.56|77
1628744400000|2021-08-12 05:00:00|368.71|368.61|368.66|368.51|368.76|368.61|368.51|368.36|159
1628744700000|2021-08-12 05:05:00|368.71|368.56|368.86|368.71|368.91|368.71|368.61|368.46|79
1628745000000|2021-08-12 05:10:00|368.81|368.66|368.86|368.71|368.96|368.76|368.81|368.61|110
1628745300000|2021-08-12 05:15:00|368.76|368.61|368.66|368.51|368.76|368.61|368.61|368.46|154
1628745600000|2021-08-12 05:20:00|368.71|368.56|368.86|368.71|368.91|368.76|368.71|368.56|147
1628745900000|2021-08-12 05:25:00|368.81|368.66|368.81|368.66|368.81|368.71|368.76|368.61|68
1628746200000|2021-08-12 05:30:00|368.76|368.56|368.71|368.56|368.81|368.66|368.66|368.51|146
1628746500000|2021-08-12 05:35:00|368.66|368.51|368.61|368.46|368.71|368.56|368.56|368.41|112
1628746800000|2021-08-12 05:40:00|368.66|368.51|368.41|368.26|368.66|368.51|368.41|368.26|121
1628747100000|2021-08-12 05:45:00|368.36|368.21|368.51|368.36|368.56|368.41|368.26|368.11|207
1628747400000|2021-08-12 05:50:00|368.46|368.31|368.66|368.51|368.66|368.51|368.46|368.31|101
1628747700000|2021-08-12 05:55:00|368.61|368.46|368.61|368.46|368.71|368.56|368.56|368.41|112
1628748000000|2021-08-12 06:00:00|368.66|368.51|368.61|368.46|368.86|368.71|368.56|368.41|169
1628748300000|2021-08-12 06:05:00|368.66|368.51|368.51|368.36|368.66|368.51|368.46|368.31|115
1628748600000|2021-08-12 06:10:00|368.56|368.41|368.71|368.56|368.76|368.56|368.56|368.41|112
1628748900000|2021-08-12 06:15:00|368.76|368.61|368.71|368.56|368.76|368.61|368.71|368.56|71
1628749200000|2021-08-12 06:20:00|368.61|368.46|368.61|368.46|368.61|368.46|368.46|368.31|142
1628749500000|2021-08-12 06:25:00|368.56|368.41|368.46|368.31|368.56|368.41|368.46|368.31|69
1628749800000|2021-08-12 06:30:00|368.41|368.26|368.41|368.26|368.46|368.31|368.36|368.21|117
1628750100000|2021-08-12 06:35:00|368.46|368.31|368.31|368.16|368.51|368.36|368.31|368.16|100
1628750400000|2021-08-12 06:40:00|368.36|368.21|368.41|368.26|368.41|368.26|368.36|368.21|102
1628750700000|2021-08-12 06:45:00|368.46|368.31|368.36|368.21|368.46|368.31|368.31|368.16|178
1628751000000|2021-08-12 06:50:00|368.41|368.26|368.31|368.16|368.41|368.26|368.26|368.11|125
1628751300000|2021-08-12 06:55:00|368.26|368.11|367.86|367.71|368.26|368.11|367.76|367.61|333
1628751600000|2021-08-12 07:00:00|367.91|367.76|367.81|367.66|368.11|367.96|367.76|367.56|259
1628751900000|2021-08-12 07:05:00|367.86|367.71|367.91|367.76|368.01|367.86|367.81|367.66|149
1628752200000|2021-08-12 07:10:00|367.96|367.81|367.86|367.71|367.96|367.81|367.76|367.61|167
1628752500000|2021-08-12 07:15:00|367.91|367.76|367.76|367.61|367.91|367.76|367.71|367.51|142
1628752800000|2021-08-12 07:20:00|367.81|367.66|367.76|367.61|367.96|367.81|367.76|367.61|253
1628753100000|2021-08-12 07:25:00|367.81|367.66|367.86|367.71|367.91|367.76|367.76|367.61|147
1628753400000|2021-08-12 07:30:00|367.91|367.76|367.76|367.61|367.96|367.81|367.71|367.56|151
1628753700000|2021-08-12 07:35:00|367.71|367.56|367.66|367.51|367.76|367.61|367.66|367.46|135
1628754000000|2021-08-12 07:40:00|367.61|367.46|367.66|367.51|367.66|367.51|367.61|367.46|173
1628754300000|2021-08-12 07:45:00|367.61|367.46|367.76|367.61|367.81|367.66|367.56|367.36|287
1628754600000|2021-08-12 07:50:00|367.71|367.56|367.66|367.51|367.81|367.66|367.61|367.46|202
1628754900000|2021-08-12 07:55:00|367.61|367.46|367.81|367.66|367.81|367.66|367.61|367.46|216
1628755200000|2021-08-12 08:00:00|367.76|367.61|367.66|367.46|367.76|367.61|367.41|367.26|251
1628755500000|2021-08-12 08:05:00|367.61|367.51|367.61|367.41|367.71|367.56|367.51|367.36|209
1628755800000|2021-08-12 08:10:00|367.56|367.46|367.51|367.36|367.66|367.46|367.41|367.26|199
1628756100000|2021-08-12 08:15:00|367.56|367.41|367.76|367.61|367.76|367.61|367.51|367.31|300
1628756400000|2021-08-12 08:20:00|367.81|367.66|367.76|367.61|367.81|367.66|367.71|367.56|165
1628756700000|2021-08-12 08:25:00|367.71|367.56|367.46|367.31|367.71|367.56|367.46|367.31|161
1628757000000|2021-08-12 08:30:00|367.51|367.36|367.66|367.51|367.71|367.56|367.51|367.36|301
1628757300000|2021-08-12 08:35:00|367.71|367.56|367.86|367.66|367.86|367.66|367.66|367.56|164
1628757600000|2021-08-12 08:40:00|367.91|367.71|367.81|367.66|368.01|367.86|367.76|367.61|208
1628757900000|2021-08-12 08:45:00|367.76|367.61|367.81|367.61|367.86|367.71|367.66|367.51|248
1628758200000|2021-08-12 08:50:00|367.76|367.66|368.01|367.86|368.11|367.96|367.71|367.56|318
1628758500000|2021-08-12 08:55:00|367.96|367.81|367.91|367.76|368.11|367.96|367.91|367.71|241
1628758800000|2021-08-12 09:00:00|367.86|367.71|368.16|368.01|368.16|368.01|367.86|367.71|463
1628759100000|2021-08-12 09:05:00|368.21|368.06|367.76|367.61|368.26|368.11|367.71|367.56|377
1628759400000|2021-08-12 09:10:00|367.81|367.66|367.86|367.66|368.11|367.91|367.76|367.56|119
1628759700000|2021-08-12 09:15:00|367.96|367.71|368.06|367.86|368.16|368.01|367.91|367.66|106
1628760000000|2021-08-12 09:20:00|368.31|367.71|368.41|367.81|368.41|367.81|368.31|367.71|0
1628760300000|2021-08-12 09:25:00|368.31|367.71|368.41|367.81|368.41|367.81|368.31|367.71|9
1628760600000|2021-08-12 09:30:00|368.31|367.71|368.31|367.71|368.31|367.71|368.31|367.71|0
1628760900000|2021-08-12 09:35:00|368.41|367.81|368.41|367.81|368.41|367.81|368.31|367.71|0
1628761200000|2021-08-12 09:40:00|368.31|367.71|368.31|367.71|368.41|367.81|368.31|367.71|0
1628761500000|2021-08-12 09:45:00|368.41|367.81|368.31|367.71|368.41|367.81|368.31|367.71|0
1628761800000|2021-08-12 09:50:00|368.41|367.81|368.31|367.71|368.41|367.81|368.31|367.71|0
1628762100000|2021-08-12 09:55:00|368.41|367.81|368.41|367.81|368.41|367.81|368.31|367.71|0
1628762400000|2021-08-12 10:00:00|368.51|367.91|368.41|367.81|368.51|367.91|368.41|367.81|0
1628762700000|2021-08-12 10:05:00|368.31|367.71|368.31|367.71|368.31|367.71|368.31|367.71|0
1628763000000|2021-08-12 10:10:00|368.41|367.81|368.41|367.81|368.41|367.81|368.31|367.71|0
1628763300000|2021-08-12 10:15:00|368.31|367.71|368.31|367.71|368.41|367.81|368.31|367.71|0
1628763600000|2021-08-12 10:20:00|368.41|367.81|368.41|367.81|368.41|367.81|368.31|367.71|0
1628763900000|2021-08-12 10:25:00|368.31|367.71|368.41|367.81|368.41|367.81|368.31|367.71|0
1628764200000|2021-08-12 10:30:00|||||||||3
1628764500000|2021-08-12 10:35:00|368.16|367.86|368.11|367.86|368.16|367.91|368.11|367.86|2
1628764800000|2021-08-12 10:40:00|368.16|367.91|368.11|367.91|368.16|367.96|368.11|367.91|0
1628765100000|2021-08-12 10:45:00|368.16|367.96|368.11|367.91|368.16|367.96|368.11|367.91|0
1628765400000|2021-08-12 10:50:00|368.06|367.96|368.11|367.91|368.11|367.96|368.06|367.91|0
1628765700000|2021-08-12 10:55:00|368.06||368.06||368.11||368.06||2
1628766000000|2021-08-12 11:00:00|368.11|367.96|368.06|367.91|368.16|367.96|368.06|367.91|1
1628766300000|2021-08-12 11:05:00|368.11|367.86|368.01|367.81|368.11|367.91|367.96|367.81|13
1628766600000|2021-08-12 11:10:00|368.06|367.86|368.11|367.96|368.11|367.96|368.06|367.81|7
1628766900000|2021-08-12 11:15:00|368.16|368.01|368.21|368.06|368.21|368.06|368.16|367.96|27
1628767200000|2021-08-12 11:20:00|368.16|368.01|368.11|367.96|368.21|368.01|368.11|367.91|6
1628767500000|2021-08-12 11:25:00|368.06|367.91|368.06|367.86|368.06|367.96|368.06|367.86|0
1628767800000|2021-08-12 11:30:00|||||||||2
1628768400000|2021-08-12 11:40:00|368.01||368.11||368.11||368.01||2
1628768700000|2021-08-12 11:45:00||367.91||367.86||367.91||367.86|0
1628769000000|2021-08-12 11:50:00||367.91||367.86||367.91||367.86|0
1628769600000|2021-08-12 12:00:00||367.96||367.86||367.96||367.86|2
1628769900000|2021-08-12 12:05:00||367.81||367.86||367.86||367.81|2
1628770200000|2021-08-12 12:10:00|368.01|367.81|368.01|367.86|368.01|367.86|368.01|367.81|3
1628770500000|2021-08-12 12:15:00|367.96|367.81|367.96|367.81|368.01|367.81|367.96|367.81|3
1628770800000|2021-08-12 12:20:00|367.91|367.76|367.81|367.66|367.91|367.81|367.81|367.66|5
1628771100000|2021-08-12 12:25:00|367.76|367.61|367.86|367.66|367.86|367.71|367.71|367.51|11
1628771400000|2021-08-12 12:30:00|367.81|367.56|367.66|367.51|367.96|367.81|367.66|367.51|34
1628771700000|2021-08-12 12:35:00|367.71|367.56|367.76|367.61|367.96|367.76|367.66|367.56|57
1628772000000|2021-08-12 12:40:00|367.71|367.56|367.91|367.71|367.91|367.71|367.71|367.56|71
1628772300000|2021-08-12 12:45:00|367.86|367.76|367.81|367.66|367.91|367.76|367.76|367.56|44
1628772600000|2021-08-12 12:50:00|367.86|367.71|367.86|367.71|367.86|367.71|367.81|367.61|8
1628772900000|2021-08-12 12:55:00|367.91|367.76|367.86|367.71|367.91|367.76|367.86|367.71|9
1628773200000|2021-08-12 13:00:00|367.91|367.76|367.91|367.71|367.91|367.76|367.81|367.66|15
1628773500000|2021-08-12 13:05:00|367.86|367.76|367.96|367.76|368.01|367.86|367.86|367.71|17
1628773800000|2021-08-12 13:10:00|367.91|367.81|367.76|367.61|367.91|367.81|367.66|367.51|22
1628774100000|2021-08-12 13:15:00|367.71|367.56|367.86|367.66|367.91|367.66|367.71|367.56|5
1628774400000|2021-08-12 13:20:00|367.91||367.86||367.91||367.86||3
1628774700000|2021-08-12 13:25:00|367.91||367.81||367.91||367.81||4
1628775000000|2021-08-12 13:30:00|367.86|367.61|367.46|367.31|367.91|367.66|367.41|367.26|78
1628775300000|2021-08-12 13:35:00|367.41|367.26|367.31|367.16|367.41|367.31|367.11|366.96|146
1628775600000|2021-08-12 13:40:00|367.36|367.21|367.26|367.11|367.46|367.26|367.26|367.11|61
1628775900000|2021-08-12 13:45:00|367.21|367.06|367.31|367.11|367.46|367.26|367.21|367.06|101
1628776200000|2021-08-12 13:50:00|367.36|367.16|366.86|366.71|367.36|367.16|366.86|366.71|49
1628776500000|2021-08-12 13:55:00|366.91|366.66|367.06|366.86|367.16|366.96|366.86|366.66|43
1628776800000|2021-08-12 14:00:00|367.01|366.81|367.06|366.86|367.06|366.86|366.81|366.66|23
1628777100000|2021-08-12 14:05:00|367.01|366.81|366.86|366.71|367.06|366.86|366.81|366.66|50
1628777400000|2021-08-12 14:10:00|366.91|366.66|366.96|366.81|367.01|366.81|366.86|366.66|14
1628777700000|2021-08-12 14:15:00|366.91|366.76|367.06|366.86|367.11|366.91|366.86|366.71|35
1628778000000|2021-08-12 14:20:00|367.01|366.91|367.11|366.96|367.16|367.01|366.96|366.81|28
1628778300000|2021-08-12 14:25:00|367.16|367.01|367.26|367.06|367.26|367.06|367.11|366.96|22
1628778600000|2021-08-12 14:30:00|367.21|367.01|367.11|366.91|367.26|367.06|367.11|366.91|11
1628778900000|2021-08-12 14:35:00|367.06|366.96|367.16|366.96|367.16|367.01|367.06|366.91|9
1628779200000|2021-08-12 14:40:00|367.21|367.01|367.16|366.96|367.21|367.01|367.11|366.96|7
1628779500000|2021-08-12 14:45:00|367.11|366.91|367.21|367.06|367.21|367.06|367.01|366.86|22
1628779800000|2021-08-12 14:50:00|367.26|367.11|367.26|367.11|367.31|367.16|367.26|367.06|21
1628780100000|2021-08-12 14:55:00|367.31|367.16|367.26|367.11|367.31|367.16|367.16|367.01|29
1628780400000|2021-08-12 15:00:00|367.21|367.06|367.06|366.91|367.26|367.11|367.06|366.86|33
1628780700000|2021-08-12 15:05:00|367.11|366.96|367.06|366.91|367.11|366.96|367.01|366.86|27
1628781000000|2021-08-12 15:10:00|367.11|366.86|367.11|366.91|367.16|366.96|367.06|366.86|2
1628781300000|2021-08-12 15:15:00|367.16|366.96|367.26|367.06|367.31|367.11|367.11|366.91|6
1628781600000|2021-08-12 15:20:00|367.31|367.11|367.31|367.11|367.31|367.16|367.21|367.06|5
1628781900000|2021-08-12 15:25:00|367.26|367.16|367.41|367.21|367.46|367.31|367.26|367.11|10
1628782200000|2021-08-12 15:30:00|367.46|367.16|367.46|367.26|367.51|367.26|367.26|367.11|7
1628782500000|2021-08-12 15:35:00|367.51|367.31|367.56|367.36|367.56|367.36|367.46|367.31|6
1628782800000|2021-08-12 15:40:00|367.51|367.31|367.51|367.36|367.56|367.36|367.46|367.31|12
1628783100000|2021-08-12 15:45:00|367.46|367.31|367.46|367.26|367.46|367.31|367.46|367.26|2
1628783400000|2021-08-12 15:50:00|367.51||367.56||367.56||367.51||7
1628783700000|2021-08-12 15:55:00|367.51||367.46||367.56||367.46||1
1628784000000|2021-08-12 16:00:00|367.51||367.46||367.51||367.46||3
1628784300000|2021-08-12 16:05:00|367.51||367.56||367.56||367.46||2
1628784600000|2021-08-12 16:10:00|367.51|367.31|367.66|367.46|367.71|367.56|367.51|367.31|15
1628784900000|2021-08-12 16:15:00|367.71|367.41|367.66|367.46|367.71|367.46|367.66|367.41|8
1628785200000|2021-08-12 16:20:00|367.61|367.41|367.51|367.36|367.61|367.46|367.51|367.31|12
1628785500000|2021-08-12 16:25:00|367.56|367.31|367.56|367.41|367.66|367.46|367.51|367.31|6
1628785800000|2021-08-12 16:30:00|367.61|367.46|367.51|367.36|367.61|367.46|367.46|367.31|7
1628786100000|2021-08-12 16:35:00|367.46|367.31|367.51|367.36|367.51|367.36|367.46|367.31|6
1628786400000|2021-08-12 16:40:00|367.46|367.26|367.46|367.26|367.46|367.26|367.46|367.26|6
1628786700000|2021-08-12 16:45:00||367.31||367.31||367.31||367.31|0
1628787000000|2021-08-12 16:50:00||367.26||367.26||367.26||367.26|6
1628787300000|2021-08-12 16:55:00||367.21||367.26||367.26||367.21|2
1628787600000|2021-08-12 17:00:00|367.41|367.21|367.36|367.21|367.46|367.26|367.31|367.16|7
1628787900000|2021-08-12 17:05:00|367.31|367.16|367.31|367.06|367.31|367.21|367.21|367.06|27
1628788200000|2021-08-12 17:10:00|367.26|367.11|367.26|367.11|367.31|367.11|367.26|367.11|25
1628788500000|2021-08-12 17:15:00|367.31|367.16|367.31|367.16|367.36|367.21|367.31|367.16|4
1628788800000|2021-08-12 17:20:00|367.36|367.21|367.36|367.21|367.36|367.21|367.31|367.16|8
1628789100000|2021-08-12 17:25:00||367.16||367.21||367.21||367.16|3
1628789400000|2021-08-12 17:30:00|367.31|367.16|367.36|367.21|367.36|367.21|367.31|367.16|3
1628789700000|2021-08-12 17:35:00|367.41|367.26|367.46|367.26|367.46|367.26|367.41|367.26|2
1628790000000|2021-08-12 17:40:00|367.41|367.31|367.46|367.26|367.46|367.31|367.41|367.26|3
1628790600000|2021-08-12 17:50:00|367.51|367.21|367.46|367.26|367.51|367.31|367.46|367.21|6
1628790900000|2021-08-12 17:55:00|367.51|367.31|367.51|367.26|367.51|367.31|367.46|367.26|2
1628791200000|2021-08-12 18:00:00|367.46|367.21|367.46|367.26|367.51|367.26|367.46|367.21|2
1628791500000|2021-08-12 18:05:00|367.41||367.46||367.46||367.41||14
1628791800000|2021-08-12 18:10:00||367.31||367.26||367.31||367.26|3
1628792100000|2021-08-12 18:15:00|367.41|367.31|367.51|367.31|367.51|367.36|367.41|367.31|1
1628792400000|2021-08-12 18:20:00|367.46|367.36|367.51|367.36|367.51|367.36|367.46|367.31|5
1628792700000|2021-08-12 18:25:00|367.46|367.31|367.51|367.26|367.51|367.31|367.46|367.26|5
1628793000000|2021-08-12 18:30:00|367.46||367.46||367.51||367.46||4
1628793300000|2021-08-12 18:35:00|367.51||367.46||367.51||367.46||0
1628793600000|2021-08-12 18:40:00|367.51||367.46||367.51||367.46||2
1628794200000|2021-08-12 18:50:00|367.51|367.21|367.51|367.26|367.51|367.26|367.51|367.21|7
1628794500000|2021-08-12 18:55:00|367.56|367.31|367.46|367.26|367.56|367.41|367.41|367.26|10
1628794800000|2021-08-12 19:00:00|367.41||367.46||367.46||367.41||2
1628795100000|2021-08-12 19:05:00|367.41||367.41||367.46||367.41||0
1628795400000|2021-08-12 19:10:00|||||||||6
1628795700000|2021-08-12 19:15:00|367.46|367.31|367.56|367.41|367.56|367.41|367.46|367.31|3
1628796000000|2021-08-12 19:20:00|367.61|367.46|367.56|367.41|367.61|367.46|367.56|367.41|4
1628796300000|2021-08-12 19:25:00|367.51|367.36|367.61|367.46|367.66|367.46|367.46|367.31|17
1628796600000|2021-08-12 19:30:00|367.66|367.41|367.66|367.51|367.71|367.56|367.56|367.41|7
1628796900000|2021-08-12 19:35:00|367.71|367.56|367.71|367.46|367.71|367.56|367.66|367.46|3
1628797200000|2021-08-12 19:40:00|367.66||367.66||367.66||367.61||0
1628797500000|2021-08-12 19:45:00|367.61|367.36|367.66|367.46|367.66|367.46|367.56|367.36|5
1628797800000|2021-08-12 19:50:00|367.61|367.41|367.66|367.46|367.76|367.46|367.61|367.41|2
1628798100000|2021-08-12 19:55:00|367.61|367.41|367.71|367.51|367.71|367.51|367.56|367.41|9
1628798400000|2021-08-12 20:00:00|367.66|367.46|367.71|367.51|367.76|367.61|367.61|367.46|20
1628798700000|2021-08-12 20:05:00|367.66|367.56|367.71|367.56|367.71|367.56|367.66|367.51|0
1628799000000|2021-08-12 20:10:00|367.66|367.51|367.71|367.51|367.71|367.56|367.66|367.51|0
1628799300000|2021-08-12 20:15:00|367.66||367.71||367.71||367.66||0
1628799600000|2021-08-12 20:20:00|367.66||367.71||367.71||367.66||0
1628799900000|2021-08-12 20:25:00|367.66|367.46|367.66|367.46|367.66|367.46|367.66|367.46|0
1628800200000|2021-08-12 20:30:00|367.71||367.71||367.71||367.71||0
1628800800000|2021-08-12 20:40:00|367.66||367.76||367.81||367.66||4
1628801100000|2021-08-12 20:45:00|367.71|367.51|367.76|367.56|367.81|367.61|367.66|367.51|1
1628801400000|2021-08-12 20:50:00|367.71||367.76||367.76||367.71||0
1628801700000|2021-08-12 20:55:00|367.71|367.46|367.71|367.56|367.76|367.56|367.71|367.46|5
1628802000000|2021-08-12 21:00:00|367.76|367.51|367.76|367.16|367.81|367.51|367.71|367.16|0
1628802600000|2021-08-12 21:10:00|367.41|367.11|367.71|367.11|367.76|367.16|367.41|367.06|3
1628804400000|2021-08-12 21:40:00|367.61|367.01|367.61|367.01|367.61|367.01|367.61|367.01|0
1628804700000|2021-08-12 21:45:00|367.71|367.11|367.71|367.11|367.71|367.11|367.71|367.11|0
1628805600000|2021-08-12 22:00:00|367.61|367.01|367.61|367.01|367.71|367.11|367.61|367.01|0
1628806200000|2021-08-12 22:10:00|367.51|366.91|367.61|367.01|367.61|367.01|367.51|366.91|0
1628806500000|2021-08-12 22:15:00|367.51|366.91|367.61|367.01|367.61|367.01|367.51|366.91|0
1628806800000|2021-08-12 22:20:00|367.51|366.91|367.61|367.01|367.61|367.01|367.51|366.91|0
1628807100000|2021-08-12 22:25:00|367.51|366.91|367.51|366.91|367.61|367.01|367.51|366.91|0
1628807700000|2021-08-12 22:35:00|367.61|367.01|367.61|367.01|367.61|367.01|367.51|366.91|0
1628808900000|2021-08-12 22:55:00|367.51|366.91|367.51|366.91|367.51|366.91|367.51|366.91|0
1628809200000|2021-08-12 23:00:00|367.61|367.01|367.51|366.91|367.61|367.01|367.51|366.91|0
1628809800000|2021-08-12 23:10:00|367.61|367.01|367.61|367.01|367.61|367.01|367.51|366.91|0
1628810100000|2021-08-12 23:15:00|367.51|366.91|367.61|367.01|367.61|367.01|367.51|366.91|0
1628810400000|2021-08-12 23:20:00|367.51|366.91|367.51|366.91|367.61|367.01|367.51|366.91|0
1628810700000|2021-08-12 23:25:00|367.61|367.01|367.61|367.01|367.61|367.01|367.51|366.91|0
1628811000000|2021-08-12 23:30:00|367.51|366.91|367.51|366.91|367.51|366.91|367.51|366.91|0
1628812800000|2021-08-13 00:00:00|367.61|367.01|367.81|367.21|367.81|367.21|367.61|367.01|0
1628813100000|2021-08-13 00:05:00|367.71|367.11|367.71|367.11|367.81|367.21|367.71|367.11|0
1628813400000|2021-08-13 00:10:00|367.81|367.21|367.71|367.11|367.81|367.21|367.71|367.11|0
1628813700000|2021-08-13 00:15:00|367.81|367.21|367.71|367.11|367.81|367.21|367.71|367.11|0
1628814600000|2021-08-13 00:30:00|365.61|365.01|365.51|365.36|365.81|365.61|364.66|364.46|323
1628814900000|2021-08-13 00:35:00|365.56|365.41|365.26|365.06|365.56|365.41|365.06|364.91|247
1628815200000|2021-08-13 00:40:00|365.21|365.01|365.51|365.36|365.51|365.36|365.16|364.96|200
1628815500000|2021-08-13 00:45:00|365.46|365.31|365.06|364.91|365.46|365.31|364.96|364.81|255
1628815800000|2021-08-13 00:50:00|365.11|364.96|365.11|364.96|365.26|365.11|365.06|364.91|169
1628816100000|2021-08-13 00:55:00|365.16|364.91|365.51|365.31|365.56|365.36|364.96|364.81|193
1628816400000|2021-08-13 01:00:00|365.46|365.36|365.66|365.51|366.26|366.11|365.41|365.26|732
1628816700000|2021-08-13 01:05:00|365.61|365.46|365.76|365.61|366.21|366.06|365.61|365.46|301
1628817000000|2021-08-13 01:10:00|365.81|365.56|365.56|365.36|366.06|365.86|365.31|365.11|403
1628817300000|2021-08-13 01:15:00|365.51|365.31|365.36|365.16|365.56|365.36|364.81|364.66|384
1628817600000|2021-08-13 01:20:00|365.31|365.21|365.36|365.16|365.46|365.31|365.11|364.96|159
1628817900000|2021-08-13 01:25:00|365.31|365.11|364.96|364.76|365.36|365.21|364.96|364.76|198
1628818200000|2021-08-13 01:30:00|365.01|364.81|365.41|365.21|365.56|365.41|364.96|364.81|263
1628818500000|2021-08-13 01:35:00|365.46|365.26|365.61|365.46|365.71|365.56|365.21|365.06|207
1628818800000|2021-08-13 01:40:00|365.56|365.41|365.71|365.56|365.76|365.61|365.51|365.36|177
1628819100000|2021-08-13 01:45:00|365.76|365.61|365.51|365.36|365.81|365.61|365.41|365.26|153
1628819400000|2021-08-13 01:50:00|365.46|365.31|365.66|365.51|365.71|365.51|365.41|365.26|119
1628819700000|2021-08-13 01:55:00|365.61|365.46|365.36|365.21|365.61|365.51|365.21|365.06|178
1628820000000|2021-08-13 02:00:00|365.41|365.26|365.61|365.46|365.61|365.46|365.36|365.21|149
1628820300000|2021-08-13 02:05:00|365.66|365.51|365.66|365.51|365.76|365.56|365.56|365.41|142
1628820600000|2021-08-13 02:10:00|365.71|365.56|365.56|365.41|365.71|365.56|365.51|365.36|107
1628820900000|2021-08-13 02:15:00|365.66|365.46|365.76|365.61|365.81|365.66|365.56|365.41|153
1628821200000|2021-08-13 02:20:00|365.71|365.56|365.56|365.41|365.71|365.56|365.46|365.31|81
1628821500000|2021-08-13 02:25:00|365.51|365.36|365.51|365.36|365.56|365.41|365.46|365.31|100
1628821800000|2021-08-13 02:30:00|365.56|365.41|365.36|365.21|365.56|365.41|365.31|365.16|162
1628822100000|2021-08-13 02:35:00|365.41|365.26|365.61|365.46|365.66|365.46|365.41|365.26|71
1628822400000|2021-08-13 02:40:00|365.56|365.41|365.61|365.46|365.61|365.46|365.41|365.26|104
1628822700000|2021-08-13 02:45:00|365.62|365.47|365.58|365.43|365.68|365.53|365.43|365.28|155
1628823000000|2021-08-13 02:50:00|365.53|365.38|365.38|365.23|365.63|365.48|365.38|365.23|170
1628823300000|2021-08-13 02:55:00|365.33|365.18|365.28|365.13|365.33|365.18|365.18|365.03|146
1628823600000|2021-08-13 03:00:00|365.33|365.18|365.68|365.53|365.68|365.53|365.33|365.18|141
1628823900000|2021-08-13 03:05:00|365.63|365.48|365.28|365.13|365.68|365.48|365.28|365.13|125
1628824200000|2021-08-13 03:10:00|365.33|365.18|365.23|365.08|365.33|365.18|365.23|365.08|88
1628824500000|2021-08-13 03:15:00|365.28|365.13|365.38|365.23|365.43|365.28|365.28|365.13|116
1628824800000|2021-08-13 03:20:00|365.33|365.18|365.28|365.13|365.43|365.28|365.28|365.13|152
1628825100000|2021-08-13 03:25:00|365.33|365.18|365.18|365.03|365.38|365.23|365.08|364.93|188
1628825400000|2021-08-13 03:30:00|365.13|364.98|365.23|365.08|365.28|365.13|365.13|364.98|152
1628825700000|2021-08-13 03:35:00|365.18|365.03|364.88|364.68|365.18|365.03|364.73|364.58|344
1628826000000|2021-08-13 03:40:00|364.93|364.73|365.13|364.98|365.13|364.98|364.93|364.73|183
1628826300000|2021-08-13 03:45:00|365.18|365.03|365.18|365.03|365.23|365.08|365.08|364.93|72
1628826600000|2021-08-13 03:50:00|365.23|365.08|365.08|364.93|365.23|365.08|364.98|364.83|92
1628826900000|2021-08-13 03:55:00|365.03|364.88|364.88|364.73|365.03|364.88|364.83|364.68|120
1628827200000|2021-08-13 04:00:00|364.93|364.78|365.08|364.93|365.08|364.93|364.88|364.73|90
1628827500000|2021-08-13 04:05:00|365.13|364.98|365.03|364.88|365.18|364.98|365.03|364.88|78
1628827800000|2021-08-13 04:10:00|364.98|364.83|364.93|364.78|365.03|364.88|364.93|364.78|94
1628828100000|2021-08-13 04:15:00|364.88|364.73|364.53|364.38|364.88|364.73|364.53|364.38|143
1628828400000|2021-08-13 04:20:00|364.58|364.43|364.58|364.43|364.58|364.43|364.58|364.43|94
1628828700000|2021-08-13 04:25:00|364.63|364.48|364.78|364.63|364.83|364.68|364.63|364.48|115
1628829000000|2021-08-13 04:30:00|364.73|364.58|364.73|364.58|364.73|364.58|364.68|364.53|44
1628829300000|2021-08-13 04:35:00|364.78|364.53|364.68|364.53|364.78|364.53|364.68|364.53|53
1628829600000|2021-08-13 04:40:00|364.73|364.58|364.68|364.53|364.73|364.58|364.68|364.53|84
1628829900000|2021-08-13 04:45:00|364.73|364.58|364.73|364.58|364.73|364.58|364.68|364.53|51
1628830200000|2021-08-13 04:50:00|364.78|364.63|364.78|364.63|364.78|364.63|364.78|364.63|28
1628830500000|2021-08-13 04:55:00|364.83|364.68|364.83|364.68|364.83|364.68|364.83|364.68|24
1628830800000|2021-08-13 05:00:00|364.88|364.73|364.93|364.78|364.98|364.83|364.68|364.53|242
1628831100000|2021-08-13 05:05:00|364.98|364.83|364.88|364.73|364.98|364.83|364.78|364.58|86
1628831400000|2021-08-13 05:10:00|364.83|364.68|364.93|364.78|364.93|364.78|364.78|364.63|43
1628831700000|2021-08-13 05:15:00|364.98|364.83|365.03|364.88|365.03|364.88|364.93|364.78|64
1628832000000|2021-08-13 05:20:00|364.98|364.83|365.18|365.03|365.18|365.03|364.98|364.83|57
1628832300000|2021-08-13 05:25:00|365.13|364.98|364.98|364.83|365.18|364.98|364.98|364.83|92
1628832600000|2021-08-13 05:30:00|365.03|364.88|364.98|364.83|365.03|364.88|364.98|364.83|49
1628832900000|2021-08-13 05:35:00|364.93|364.78|364.78|364.63|364.93|364.78|364.73|364.58|116
1628833200000|2021-08-13 05:40:00|364.83|364.68|364.93|364.78|364.93|364.78|364.83|364.68|57
1628833500000|2021-08-13 05:45:00|364.88|364.73|364.88|364.73|364.88|364.78|364.88|364.73|97
1628833800000|2021-08-13 05:50:00|364.93|364.78|364.83|364.68|364.98|364.83|364.83|364.63|123
1628834100000|2021-08-13 05:55:00|364.78|364.63|364.83|364.68|364.93|364.78|364.73|364.58|123
1628834400000|2021-08-13 06:00:00|364.88|364.73|364.78|364.63|364.88|364.73|364.63|364.48|169
1628834700000|2021-08-13 06:05:00|364.83|364.68|364.88|364.73|364.88|364.73|364.78|364.63|52
1628835000000|2021-08-13 06:10:00|364.93|364.78|364.78|364.63|364.93|364.78|364.73|364.58|90
1628835300000|2021-08-13 06:15:00|364.83|364.68|364.78|364.63|364.98|364.83|364.78|364.63|96
1628835600000|2021-08-13 06:20:00|364.73|364.58|364.73|364.53|364.88|364.73|364.73|364.53|114
1628835900000|2021-08-13 06:25:00|364.68|364.48|364.88|364.73|364.88|364.73|364.63|364.48|91
1628836200000|2021-08-13 06:30:00|364.83|364.68|364.88|364.73|364.98|364.83|364.83|364.68|148
1628836500000|2021-08-13 06:35:00|364.93|364.78|364.83|364.68|364.93|364.78|364.73|364.58|86
1628836800000|2021-08-13 06:40:00|364.78|364.63|364.73|364.58|364.88|364.68|364.73|364.58|136
1628837100000|2021-08-13 06:45:00|364.78|364.63|364.88|364.73|364.93|364.78|364.78|364.58|79
1628837400000|2021-08-13 06:50:00|364.93|364.78|364.88|364.73|364.93|364.78|364.83|364.68|88
1628837700000|2021-08-13 06:55:00|364.93|364.78|364.88|364.73|365.03|364.88|364.88|364.73|143
1628838000000|2021-08-13 07:00:00|364.93|364.78|364.98|364.83|364.98|364.83|364.88|364.73|99
1628838300000|2021-08-13 07:05:00|365.03|364.88|365.03|364.88|365.13|364.98|365.03|364.88|120
1628838600000|2021-08-13 07:10:00|365.08|364.93|365.18|365.03|365.23|365.08|365.08|364.93|116
1628838900000|2021-08-13 07:15:00|365.23|365.08|364.98|364.83|365.23|365.08|364.93|364.73|267
1628839200000|2021-08-13 07:20:00|365.03|364.88|365.08|364.93|365.13|364.98|365.03|364.88|63
1628839500000|2021-08-13 07:25:00|365.13|364.98|365.23|365.08|365.23|365.08|365.03|364.88|130
1628839800000|2021-08-13 07:30:00|365.28|365.13|365.23|365.08|365.28|365.13|365.18|365.03|120
1628840100000|2021-08-13 07:35:00|365.28|365.13|365.23|365.08|365.28|365.13|365.18|365.03|75
1628840400000|2021-08-13 07:40:00|365.28|365.13|365.28|365.13|365.38|365.23|365.28|365.13|114
1628840700000|2021-08-13 07:45:00|365.33|365.18|365.18|365.03|365.33|365.18|365.08|364.93|211
1628841000000|2021-08-13 07:50:00|365.23|365.08|365.18|365.03|365.28|365.13|365.18|365.03|102
1628841300000|2021-08-13 07:55:00|365.23|365.08|365.13|364.98|365.23|365.08|365.08|364.93|140
1628841600000|2021-08-13 08:00:00|365.18|365.03|365.08|364.93|365.28|365.13|365.03|364.88|208
1628841900000|2021-08-13 08:05:00|365.13|364.98|365.13|364.98|365.23|365.08|365.08|364.93|115
1628842200000|2021-08-13 08:10:00|365.18|365.03|365.28|365.13|365.28|365.13|365.13|364.98|117
1628842500000|2021-08-13 08:15:00|365.23|365.08|365.23|365.08|365.28|365.13|365.18|365.03|77
1628842800000|2021-08-13 08:20:00|365.28|365.13|365.28|365.13|365.28|365.13|365.28|365.13|38
1628843100000|2021-08-13 08:25:00|365.23|365.08|365.18|365.03|365.23|365.08|365.18|365.03|116
1628843400000|2021-08-13 08:30:00|365.13|364.98|365.08|364.93|365.13|364.98|365.08|364.93|126
1628843700000|2021-08-13 08:35:00|365.13|364.98|365.08|364.93|365.18|365.03|364.98|364.83|186
1628844000000|2021-08-13 08:40:00|365.13|364.98|365.23|365.08|365.23|365.08|365.13|364.98|147
1628844300000|2021-08-13 08:45:00|365.28|365.13|365.38|365.23|365.48|365.33|365.28|365.08|146
1628844600000|2021-08-13 08:50:00|365.33|365.18|365.43|365.28|365.48|365.33|365.33|365.18|199
1628844900000|2021-08-13 08:55:00|365.48|365.33|365.58|365.43|365.58|365.43|365.43|365.28|373
1628845200000|2021-08-13 09:00:00|364.54|364.39|364.79|364.59|364.79|364.64|364.54|364.39|791
1628845500000|2021-08-13 09:05:00|364.74|364.64|364.49|364.29|364.84|364.69|364.44|364.29|248
1628845800000|2021-08-13 09:10:00|364.44|364.34|364.49|364.34|364.69|364.49|364.44|364.24|136
1628846100000|2021-08-13 09:15:00|364.54|364.39|364.44|364.19|364.64|364.44|364.39|364.19|78
1628846400000|2021-08-13 09:20:00|364.64|364.04|364.54|363.94|364.64|364.04|364.44|363.84|0
1628846700000|2021-08-13 09:25:00|364.44|363.84|364.54|363.94|364.64|364.04|364.44|363.84|0
1628847000000|2021-08-13 09:30:00|364.64|364.04|364.64|364.04|364.64|364.04|364.54|363.94|0
1628847300000|2021-08-13 09:35:00|364.54|363.94|364.54|363.94|364.64|364.04|364.54|363.94|0
1628847900000|2021-08-13 09:45:00|364.64|364.04|364.64|364.04|364.64|364.04|364.64|364.04|0
1628848200000|2021-08-13 09:50:00|364.39|364.14|364.39|364.14|364.44|364.19|364.29|364.04|2
1628848500000|2021-08-13 09:55:00|364.44|364.19|364.54|364.29|364.54|364.29|364.39|364.14|18
1628848800000|2021-08-13 10:00:00|364.49|364.24|364.39|364.14|364.54|364.29|364.34|364.09|6
1628849100000|2021-08-13 10:05:00|364.34|364.09|364.29|364.04|364.39|364.19|364.24|364.04|5
1628849400000|2021-08-13 10:10:00|364.34|364.09|364.34|364.09|364.34|364.09|364.19|364.04|1
1628849700000|2021-08-13 10:15:00|364.29|364.04|364.39|364.14|364.39|364.14|364.29|364.04|2
1628850000000|2021-08-13 10:20:00||364.19||364.19||364.19||364.19|0
1628850300000|2021-08-13 10:25:00|364.44||364.39||364.44||364.39||1
1628850600000|2021-08-13 10:30:00|364.44||364.44||364.44||364.34||4
1628850900000|2021-08-13 10:35:00|364.39|364.14|364.34|364.19|364.39|364.19|364.24|364.09|11
1628851200000|2021-08-13 10:40:00|364.39|364.24|364.34|364.14|364.44|364.24|364.34|364.14|1
1628851500000|2021-08-13 10:45:00|364.29|364.19|364.29|364.14|364.34|364.19|364.29|364.09|2
1628851800000|2021-08-13 10:50:00|364.24|364.09|364.29|364.09|364.29|364.14|364.24|364.09|0
1628852100000|2021-08-13 10:55:00|364.24|364.14|364.19|363.99|364.29|364.14|364.19|363.99|1
1628852400000|2021-08-13 11:00:00|364.14|363.94|364.09|363.94|364.19|363.94|364.09|363.89|9
1628852700000|2021-08-13 11:05:00|364.14|363.99|364.09|363.94|364.14|363.99|364.09|363.89|1
1628853000000|2021-08-13 11:10:00|364.04|363.89|363.99|363.79|364.04|363.94|363.99|363.79|12
1628853300000|2021-08-13 11:15:00|364.04|363.84|364.09|363.94|364.09|363.94|363.94|363.84|15
1628853600000|2021-08-13 11:20:00|364.14|363.89|364.19|363.99|364.19|363.99|364.04|363.89|11
1628853900000|2021-08-13 11:25:00|364.09|363.94|364.24|364.09|364.24|364.09|364.09|363.94|16
1628854200000|2021-08-13 11:30:00|364.29|364.14|364.19|364.04|364.29|364.14|364.19|364.04|13
1628854500000|2021-08-13 11:35:00|364.24|364.09|364.19|364.04|364.24|364.09|364.09|363.94|14
1628854800000|2021-08-13 11:40:00||363.99||363.99||364.04||363.99|0
1628855700000|2021-08-13 11:55:00|364.24|364.04|364.19|364.04|364.29|364.14|364.19|364.04|11
1628856000000|2021-08-13 12:00:00|364.24|364.09|364.34|364.19|364.34|364.19|364.24|364.09|9
1628856300000|2021-08-13 12:05:00|364.29|364.14|364.24|364.04|364.29|364.14|364.24|364.04|4
1628856600000|2021-08-13 12:10:00|364.19|364.09|364.29|364.14|364.29|364.14|364.19|363.99|7
1628856900000|2021-08-13 12:15:00|364.34|364.19|364.29|364.09|364.39|364.19|364.24|364.09|5
1628857200000|2021-08-13 12:20:00|364.24|364.14|364.39|364.19|364.39|364.19|364.24|364.14|1
1628857500000|2021-08-13 12:25:00|364.44|364.24|364.54|364.29|364.54|364.34|364.44|364.24|0
1628857800000|2021-08-13 12:30:00|364.49|364.34|364.59|364.39|364.64|364.39|364.49|364.29|4
1628858100000|2021-08-13 12:35:00|364.64|364.49|364.74|364.54|364.74|364.59|364.59|364.39|7
1628858400000|2021-08-13 12:40:00|364.69|364.59|364.59|364.39|364.69|364.59|364.59|364.39|4
1628858700000|2021-08-13 12:45:00|364.54|364.44|364.64|364.49|364.64|364.49|364.54|364.44|8
1628859000000|2021-08-13 12:50:00|364.59|364.44|364.64|364.49|364.69|364.49|364.59|364.44|21
1628859600000|2021-08-13 13:00:00|364.59|364.44|364.64|364.44|364.64|364.49|364.54|364.39|30
1628859900000|2021-08-13 13:05:00|364.74|364.49|364.69|364.54|364.74|364.59|364.64|364.49|5
1628860200000|2021-08-13 13:10:00|364.64|364.49|364.64|364.49|364.69|364.54|364.64|364.49|1
1628860500000|2021-08-13 13:15:00|364.69|364.54|364.79|364.59|364.79|364.59|364.64|364.49|4
1628860800000|2021-08-13 13:20:00|364.74|364.64|364.79|364.59|364.79|364.64|364.74|364.59|2
1628861100000|2021-08-13 13:25:00|364.84|364.64|364.79|364.59|364.89|364.74|364.79|364.59|6
1628861400000|2021-08-13 13:30:00|364.74|364.54|364.54|364.39|364.79|364.59|364.49|364.29|11
1628861700000|2021-08-13 13:35:00|364.49|364.34|364.29|364.14|364.49|364.39|364.19|364.04|20
1628862000000|2021-08-13 13:40:00|364.34|364.09|364.39|364.24|364.59|364.39|364.29|364.09|22
1628862300000|2021-08-13 13:45:00|364.44|364.29|364.64|364.44|364.69|364.54|364.44|364.24|20
1628862600000|2021-08-13 13:50:00|364.59|364.39|364.29|364.09|364.59|364.39|364.29|364.09|4
1628862900000|2021-08-13 13:55:00|364.24|364.04|364.39|364.19|364.54|364.34|364.24|364.04|8
1628863200000|2021-08-13 14:00:00|364.44|364.14|364.39|364.19|364.49|364.34|364.29|364.14|11
1628863500000|2021-08-13 14:05:00|364.44|364.14|364.49|364.19|364.49|364.19|364.39|364.14|1
1628863800000|2021-08-13 14:10:00|364.54|364.24|364.59|364.24|364.59|364.39|364.54|364.24|2
1628864100000|2021-08-13 14:15:00|364.64|364.29|364.74|364.54|364.79|364.54|364.64|364.24|14
1628864400000|2021-08-13 14:20:00|364.79|364.59|364.79|364.59|364.79|364.59|364.69|364.54|15
1628864700000|2021-08-13 14:25:00|364.74|364.54|364.49|364.34|364.74|364.54|364.44|364.29|24
1628865000000|2021-08-13 14:30:00|364.44|364.29|364.39|364.24|364.44|364.34|364.39|364.24|12
1628865300000|2021-08-13 14:35:00|364.44|364.29|364.34|364.19|364.44|364.29|364.34|364.19|10
1628865600000|2021-08-13 14:40:00|364.29|364.14|364.24|364.09|364.34|364.14|364.24|364.09|18
1628865900000|2021-08-13 14:45:00|364.29|364.14|364.34|364.19|364.49|364.29|364.24|364.09|17
1628866200000|2021-08-13 14:50:00|364.29|364.14|364.24|364.04|364.34|364.19|364.24|363.99|37
1628866500000|2021-08-13 14:55:00|364.29|363.99|364.19|364.04|364.29|364.09|364.14|363.99|6
1628866800000|2021-08-13 15:00:00|364.24|364.09|364.29|364.09|364.29|364.09|364.04|363.84|43
1628867100000|2021-08-13 15:05:00|364.24|364.14|364.29|364.09|364.34|364.19|364.24|364.04|14
1628867400000|2021-08-13 15:10:00|364.34|364.14|364.39|364.19|364.44|364.29|364.29|364.09|4
1628867700000|2021-08-13 15:15:00|364.44|364.14|364.39|364.14|364.44|364.19|364.39|364.14|1
1628868000000|2021-08-13 15:20:00|364.44|364.09|364.44|364.19|364.49|364.19|364.44|364.09|6
1628868300000|2021-08-13 15:25:00|364.49||364.49||364.49||364.44||1
1628868600000|2021-08-13 15:30:00|364.54|364.39|364.64|364.44|364.64|364.49|364.54|364.39|11
1628868900000|2021-08-13 15:35:00|364.59||364.64||364.64||364.59||1
1628869200000|2021-08-13 15:40:00|364.59|364.39|364.54|364.34|364.64|364.39|364.44|364.29|15
1628869500000|2021-08-13 15:45:00|364.49|364.39|364.34|364.14|364.54|364.39|364.34|364.14|11
1628869800000|2021-08-13 15:50:00|364.39|364.19|364.49|364.34|364.49|364.34|364.39|364.14|21
1628870100000|2021-08-13 15:55:00|364.44|364.29|364.54|364.34|364.54|364.34|364.44|364.24|17
1628870400000|2021-08-13 16:00:00|364.49|364.39|364.44|364.24|364.49|364.39|364.44|364.24|6
1628870700000|2021-08-13 16:05:00|364.49|364.29|364.49|364.29|364.49|364.29|364.44|364.24|3
1628871000000|2021-08-13 16:10:00|364.54|364.34|364.54|364.39|364.54|364.39|364.49|364.34|6
1628871300000|2021-08-13 16:15:00|364.49|364.34|364.44|364.29|364.49|364.34|364.44|364.29|6
1628871600000|2021-08-13 16:20:00|364.49|364.34|364.44|364.29|364.54|364.39|364.44|364.24|4
1628871900000|2021-08-13 16:25:00|364.49|364.24|364.49|364.24|364.49|364.29|364.44|364.24|12
1628872200000|2021-08-13 16:30:00|364.44|364.19|364.34|364.14|364.49|364.19|364.34|364.14|3
1628872500000|2021-08-13 16:35:00|364.39|364.19|364.34|364.19|364.39|364.19|364.34|364.14|3
1628872800000|2021-08-13 16:40:00|364.39|364.14|364.24|364.09|364.39|364.19|364.19|364.04|61
1628873100000|2021-08-13 16:45:00|364.29|364.14|364.39|364.24|364.39|364.24|364.24|364.09|56
1628873400000|2021-08-13 16:50:00|364.34|364.19|364.34|364.19|364.34|364.24|364.34|364.14|2
1628873700000|2021-08-13 16:55:00|364.39|364.24|364.39|364.24|364.39|364.24|364.34|364.19|10
1628874000000|2021-08-13 17:00:00|364.34|364.19|364.24|364.09|364.34|364.24|364.24|364.09|15
1628874300000|2021-08-13 17:05:00|364.19|364.04|364.14|363.94|364.19|364.04|364.14|363.94|21
1628874600000|2021-08-13 17:10:00|364.09|363.89|363.99|363.74|364.09|363.89|363.99|363.74|34
1628874900000|2021-08-13 17:15:00|364.04||364.04||364.04||363.99||12
1628875200000|2021-08-13 17:20:00|363.99|363.79|364.04|363.79|364.04|363.79|363.99|363.79|7
1628875500000|2021-08-13 17:25:00|363.99|363.74|363.99|363.74|364.04|363.74|363.94|363.74|7
1628875800000|2021-08-13 17:30:00|363.94|363.79|364.04|363.89|364.04|363.89|363.94|363.79|20
1628876100000|2021-08-13 17:35:00|364.09|363.94|364.09|363.94|364.09|363.94|364.04|363.89|7
1628876400000|2021-08-13 17:40:00|364.14|363.89|364.09|363.89|364.14|363.94|363.99|363.84|20
1628876700000|2021-08-13 17:45:00|364.14|363.94|364.14|363.99|364.19|364.04|364.09|363.94|1
1628877000000|2021-08-13 17:50:00|364.09|363.94|364.09|363.94|364.09|363.99|364.04|363.89|4
1628877300000|2021-08-13 17:55:00|364.14|363.89|364.09|363.89|364.14|363.94|364.04|363.84|5
1628877600000|2021-08-13 18:00:00|364.04|363.94|364.14|363.94|364.14|363.94|364.04|363.84|2
1628877900000|2021-08-13 18:05:00|364.09|363.89|364.09|363.84|364.14|363.94|363.99|363.84|12
1628878200000|2021-08-13 18:10:00|364.04|363.89|364.14|363.94|364.14|363.99|363.99|363.89|2
1628878500000|2021-08-13 18:15:00|364.09|363.99|364.14|363.94|364.14|363.99|364.09|363.94|1
1628878800000|2021-08-13 18:20:00|364.09|363.89|364.04|363.84|364.14|363.89|363.99|363.84|1
1628879100000|2021-08-13 18:25:00|363.99|363.89|364.04|363.84|364.04|363.89|363.99|363.84|2
1628879400000|2021-08-13 18:30:00|363.99||364.04||364.04||363.99||0
1628879700000|2021-08-13 18:35:00|363.99|363.89|363.99|363.84|364.04|363.89|363.99|363.84|3
1628880000000|2021-08-13 18:40:00|363.94|363.79|363.89|363.74|363.99|363.79|363.84|363.69|24
1628880300000|2021-08-13 18:45:00|363.94|363.69|363.99|363.79|363.99|363.84|363.89|363.69|21
1628880600000|2021-08-13 18:50:00|363.94|363.84|363.99|363.84|363.99|363.84|363.89|363.74|10
1628880900000|2021-08-13 18:55:00|364.04|363.89|363.94|363.79|364.04|363.89|363.94|363.79|11
1628881200000|2021-08-13 19:00:00|363.99|363.84|364.04|363.84|364.04|363.89|363.94|363.79|1
1628881500000|2021-08-13 19:05:00|363.99|363.79|364.04|363.84|364.09|363.84|363.99|363.79|10
1628881800000|2021-08-13 19:10:00|363.99|363.79|364.04|363.84|364.04|363.89|363.99|363.79|1
1628882100000|2021-08-13 19:15:00|363.99|363.79|363.99|363.84|364.04|363.84|363.99|363.79|0
1628882400000|2021-08-13 19:20:00|364.04||364.04||364.04||363.99||1
1628882700000|2021-08-13 19:25:00|363.99|363.79|363.99|363.79|364.04|363.79|363.99|363.79|0
1628883300000|2021-08-13 19:35:00|364.04|363.84|363.99|363.79|364.04|363.89|363.99|363.79|0
1628883600000|2021-08-13 19:40:00|364.04|363.84|363.99|363.79|364.04|363.84|363.99|363.79|0
1628883900000|2021-08-13 19:45:00|364.04|363.84|363.99|363.79|364.04|363.84|363.99|363.79|1
1628884200000|2021-08-13 19:50:00|364.04|363.84|363.99|363.74|364.04|363.84|363.99|363.74|2
1628884500000|2021-08-13 19:55:00|364.04|363.79|363.99|363.69|364.09|363.79|363.99|363.64|46
1628884800000|2021-08-13 20:00:00|364.04|363.64|363.99|363.79|364.04|363.79|363.94|363.64|10
1628885100000|2021-08-13 20:05:00|363.94|363.74|363.94|363.74|363.99|363.74|363.94|363.74|5
1628885400000|2021-08-13 20:10:00||363.69||363.69||363.74||363.69|2
1628885700000|2021-08-13 20:15:00|363.99|363.64|363.94|363.64|363.99|363.64|363.94|363.64|1
1628886000000|2021-08-13 20:20:00|363.89||363.89||363.89||363.89||1
1628886300000|2021-08-13 20:25:00|363.84||363.84||363.84||363.84||2
1628886600000|2021-08-13 20:30:00|363.89|363.69|363.89|363.69|363.89|363.69|363.89|363.69|2
1628886900000|2021-08-13 20:35:00|363.94|363.74|363.94|363.74|363.94|363.79|363.94|363.74|8
1628887200000|2021-08-13 20:40:00|363.99|363.79|364.04|363.79|364.04|363.79|363.99|363.74|0
1628887500000|2021-08-13 20:45:00|363.99|363.74|363.99|363.74|363.99|363.79|363.94|363.69|0
1628888100000|2021-08-13 20:55:00|363.59|363.59|363.59|363.29|363.59|363.59|363.59|363.29|61
1629064800000|2021-08-15 22:00:00|363.54|362.94|363.54|362.94|363.54|362.94|363.44|362.84|0
1629065100000|2021-08-15 22:05:00|363.64|363.04|363.54|362.94|363.64|363.04|363.54|362.94|0
1629065400000|2021-08-15 22:10:00|363.64|363.04|363.64|363.04|363.64|363.04|363.54|362.94|0
1629065700000|2021-08-15 22:15:00|363.54|362.94|363.54|362.94|363.64|363.04|363.54|362.94|0
1629066000000|2021-08-15 22:20:00|363.64|363.04|363.64|363.04|363.64|363.04|363.54|362.94|0
1629066300000|2021-08-15 22:25:00|363.54|362.94|363.54|362.94|363.64|363.04|363.54|362.94|0
1629066600000|2021-08-15 22:30:00|363.64|363.04|363.64|363.04|363.64|363.04|363.64|363.04|0
1629067200000|2021-08-15 22:40:00|363.74|363.14|363.64|363.04|363.74|363.14|363.64|363.04|0
1629067800000|2021-08-15 22:50:00|363.74|363.14|363.74|363.14|363.74|363.14|363.64|363.04|0
1629068100000|2021-08-15 22:55:00|363.64|363.04|363.64|363.04|363.74|363.14|363.64|363.04|0
1629068400000|2021-08-15 23:00:00|363.74|363.14|363.64|363.04|363.74|363.14|363.64|363.04|0
1629068700000|2021-08-15 23:05:00|363.74|363.14|363.74|363.14|363.74|363.14|363.74|363.14|0
1629069300000|2021-08-15 23:15:00|363.64|363.04|363.74|363.14|363.74|363.14|363.64|363.04|0
1629069900000|2021-08-15 23:25:00|363.64|363.04|363.74|363.14|363.74|363.14|363.64|363.04|0
1629070200000|2021-08-15 23:30:00|363.64|363.04|363.74|363.14|363.74|363.14|363.64|363.04|0
1629070500000|2021-08-15 23:35:00|363.64|363.04|363.64|363.04|363.74|363.14|363.64|363.04|0
1629071100000|2021-08-15 23:45:00|363.74|363.14|363.64|363.04|363.74|363.14|363.64|363.04|0
1629071400000|2021-08-15 23:50:00|363.74|363.14|363.74|363.14|363.74|363.14|363.64|363.04|0
1629071700000|2021-08-15 23:55:00|363.64|363.04|363.74|363.14|363.74|363.14|363.64|363.04|0
1629072000000|2021-08-16 00:00:00|364.24|363.64|363.94|363.34|364.24|363.64|363.94|363.34|0
1629072300000|2021-08-16 00:05:00|363.84|363.24|363.84|363.24|363.94|363.34|363.84|363.24|0
1629072600000|2021-08-16 00:10:00|363.94|363.34|363.84|363.24|363.94|363.34|363.84|363.24|0
1629072900000|2021-08-16 00:15:00|363.24|362.64|363.84|363.24|363.84|363.24|363.24|362.64|0
1629073800000|2021-08-16 00:30:00|362.79|362.49|362.64|362.49|362.89|362.74|361.99|361.79|639
1629074100000|2021-08-16 00:35:00|362.59|362.44|361.84|361.69|362.59|362.44|361.64|361.49|487
1629074400000|2021-08-16 00:40:00|361.79|361.64|361.64|361.49|361.89|361.74|361.49|361.34|231
1629074700000|2021-08-16 00:45:00|361.69|361.54|361.69|361.54|361.79|361.64|361.49|361.34|152
1629075000000|2021-08-16 00:50:00|361.74|361.59|361.49|361.34|361.84|361.69|361.49|361.34|131
1629075300000|2021-08-16 00:55:00|361.54|361.39|361.84|361.64|362.09|361.94|361.54|361.39|218
1629075600000|2021-08-16 01:00:00|361.89|361.69|362.04|361.89|362.59|362.44|361.64|361.44|686
1629075900000|2021-08-16 01:05:00|361.99|361.84|362.39|362.24|362.79|362.59|361.79|361.59|339
1629076200000|2021-08-16 01:10:00|362.34|362.19|362.19|361.99|362.54|362.39|361.99|361.84|298
1629076500000|2021-08-16 01:15:00|362.14|361.94|362.39|362.19|362.74|362.54|362.04|361.89|317
1629076800000|2021-08-16 01:20:00|362.34|362.14|362.49|362.34|362.54|362.39|362.29|362.09|202
1629077100000|2021-08-16 01:25:00|362.44|362.29|362.74|362.59|362.94|362.79|362.39|362.24|201
1629077400000|2021-08-16 01:30:00|362.69|362.54|362.54|362.39|363.14|362.94|362.54|362.34|254
1629077700000|2021-08-16 01:35:00|362.49|362.34|362.94|362.74|362.99|362.79|362.29|362.09|241
1629078000000|2021-08-16 01:40:00|362.89|362.79|363.44|363.29|363.49|363.34|362.89|362.74|223
1629078300000|2021-08-16 01:45:00|363.39|363.24|363.54|363.39|363.59|363.44|363.14|362.94|184
1629078600000|2021-08-16 01:50:00|363.49|363.34|363.59|363.44|363.79|363.64|363.39|363.19|173
1629078900000|2021-08-16 01:55:00|363.54|363.39|363.69|363.49|363.89|363.69|363.34|363.19|134
1629079200000|2021-08-16 02:00:00|363.64|363.44|363.14|362.99|363.69|363.54|362.99|362.84|328
1629079500000|2021-08-16 02:05:00|363.19|363.04|363.14|362.94|363.54|363.34|363.14|362.94|97
1629079800000|2021-08-16 02:10:00|363.09|362.99|363.09|362.89|363.29|363.14|362.99|362.79|106
1629080100000|2021-08-16 02:15:00|363.14|362.94|363.04|362.84|363.29|363.14|362.99|362.84|144
1629080400000|2021-08-16 02:20:00|362.99|362.79|363.09|362.94|363.19|363.04|362.69|362.54|203
1629080700000|2021-08-16 02:25:00|363.04|362.89|363.14|362.99|363.19|362.99|362.94|362.79|105
1629081000000|2021-08-16 02:30:00|363.19|362.94|363.19|363.04|363.29|363.14|362.99|362.79|146
1629081300000|2021-08-16 02:35:00|363.14|362.99|363.34|363.19|363.39|363.24|363.09|362.89|129
1629081600000|2021-08-16 02:40:00|363.29|363.14|363.29|363.14|363.49|363.34|363.24|363.09|130
1629081900000|2021-08-16 02:45:00|363.24|363.09|363.54|363.39|363.64|363.49|363.24|363.09|162
1629082200000|2021-08-16 02:50:00|363.59|363.34|363.59|363.44|363.59|363.44|363.49|363.29|98
1629082500000|2021-08-16 02:55:00|363.64|363.49|363.79|363.64|363.84|363.69|363.59|363.49|101
1629082800000|2021-08-16 03:00:00|363.84|363.69|363.99|363.84|364.04|363.89|363.84|363.69|156
1629083100000|2021-08-16 03:05:00|364.04|363.89|363.69|363.54|364.04|363.89|363.69|363.54|123
1629083400000|2021-08-16 03:10:00|363.74|363.59|363.79|363.64|363.89|363.74|363.74|363.59|162
1629083700000|2021-08-16 03:15:00|363.84|363.69|363.74|363.59|364.09|363.94|363.74|363.59|153
1629084000000|2021-08-16 03:20:00|363.69|363.54|363.85|363.7|363.99|363.84|363.64|363.49|143
1629084300000|2021-08-16 03:25:00|363.8|363.65|363.75|363.6|363.8|363.7|363.6|363.45|132
1629084600000|2021-08-16 03:30:00|363.8|363.65|363.85|363.65|363.95|363.75|363.7|363.55|143
1629084900000|2021-08-16 03:35:00|363.9|363.7|363.85|363.7|363.95|363.75|363.75|363.6|76
1629085200000|2021-08-16 03:40:00|363.9|363.75|363.8|363.65|364|363.85|363.8|363.65|157
1629085500000|2021-08-16 03:45:00|363.85|363.7|363.95|363.8|364|363.85|363.8|363.65|157
1629085800000|2021-08-16 03:50:00|364|363.75|364|363.8|364|363.85|363.85|363.65|70
1629086100000|2021-08-16 03:55:00|363.95|363.85|363.9|363.7|364|363.85|363.85|363.7|58
1629086400000|2021-08-16 04:00:00|363.85|363.65|363.7|363.55|363.9|363.7|363.6|363.4|82
1629086700000|2021-08-16 04:05:00|363.75|363.5|363.8|363.65|363.8|363.65|363.6|363.4|41
1629087000000|2021-08-16 04:10:00|363.75|363.6|363.85|363.7|363.85|363.7|363.7|363.55|45
1629087300000|2021-08-16 04:15:00|363.9|363.75|364|363.85|364|363.85|363.85|363.7|78
1629087600000|2021-08-16 04:20:00|363.95|363.8|363.9|363.75|364|363.8|363.85|363.7|58
1629087900000|2021-08-16 04:25:00|363.95|363.7|364.05|363.9|364.05|363.9|363.95|363.7|63
1629088200000|2021-08-16 04:30:00|364.1|363.95|364.2|364.05|364.25|364.05|364.1|363.95|112
1629088500000|2021-08-16 04:35:00|364.25|364|364.3|364.15|364.3|364.15|364.2|364|52
1629088800000|2021-08-16 04:40:00|364.35|364.2|364.3|364.1|364.35|364.2|364.2|364|88
1629089100000|2021-08-16 04:45:00|364.35|364.15|364.3|364.15|364.35|364.2|364.25|364.05|81
1629089400000|2021-08-16 04:50:00|364.25|364.1|364.3|364.15|364.35|364.2|364.05|363.9|78
1629089700000|2021-08-16 04:55:00|364.35|364.1|364.15|364|364.35|364.15|364.15|364|61
1629090000000|2021-08-16 05:00:00|364.05|363.95|364.3|364.15|364.4|364.25|364|363.8|247
1629090300000|2021-08-16 05:05:00|364.35|364.2|364.3|364.15|364.35|364.2|364.15|363.95|164
1629090600000|2021-08-16 05:10:00|364.35|364.2|364.4|364.25|364.45|364.3|364.2|364.05|93
1629090900000|2021-08-16 05:15:00|364.35|364.2|364.35|364.2|364.5|364.35|364.35|364.2|97
1629091200000|2021-08-16 05:20:00|364.4|364.25|364.15|363.95|364.4|364.25|364.15|363.95|82
1629091500000|2021-08-16 05:25:00|364.1|364|364.15|363.95|364.25|364.1|364.1|363.95|53
1629091800000|2021-08-16 05:30:00|364.1|363.9|363.9|363.75|364.15|363.9|363.9|363.75|46
1629092100000|2021-08-16 05:35:00|363.95|363.8|363.95|363.75|364|363.85|363.9|363.7|73
1629092400000|2021-08-16 05:40:00|363.9|363.7|363.75|363.6|363.95|363.75|363.75|363.55|91
1629092700000|2021-08-16 05:45:00|363.8|363.65|363.65|363.5|363.8|363.65|363.65|363.5|66
1629093000000|2021-08-16 05:50:00|363.7|363.55|363.7|363.55|363.8|363.65|363.65|363.45|53
1629093300000|2021-08-16 05:55:00|363.65|363.5|363.65|363.5|363.7|363.55|363.6|363.4|57
1629093600000|2021-08-16 06:00:00|363.7|363.55|363.8|363.65|363.8|363.65|363.65|363.5|71
1629093900000|2021-08-16 06:05:00|363.75|363.6|363.55|363.35|363.75|363.6|363.5|363.35|104
1629094200000|2021-08-16 06:10:00|363.5|363.3|363.4|363.25|363.55|363.4|363.35|363.2|145
1629094500000|2021-08-16 06:15:00|363.45|363.3|363.5|363.35|363.7|363.5|363.45|363.3|97
1629094800000|2021-08-16 06:20:00|363.55|363.4|363.5|363.3|363.6|363.45|363.45|363.3|63
1629095100000|2021-08-16 06:25:00|363.45|363.35|363.5|363.35|363.65|363.5|363.45|363.3|67
1629095400000|2021-08-16 06:30:00|363.45|363.3|363.5|363.35|363.6|363.4|363.4|363.25|76
1629095700000|2021-08-16 06:35:00|363.55|363.4|363.45|363.3|363.55|363.4|363.45|363.25|46
1629096000000|2021-08-16 06:40:00|363.5|363.35|363.6|363.45|363.65|363.5|363.45|363.3|83
1629096300000|2021-08-16 06:45:00|363.55|363.4|363.35|363.2|363.6|363.45|363.35|363.2|151
1629096600000|2021-08-16 06:50:00|363.4|363.25|363.45|363.3|363.5|363.35|363.35|363.2|91
1629096900000|2021-08-16 06:55:00|363.4|363.25|363.45|363.3|363.6|363.45|363.4|363.25|85
1629097200000|2021-08-16 07:00:00|363.5|363.35|363.65|363.5|363.7|363.55|363.45|363.3|254
1629097500000|2021-08-16 07:05:00|363.55|363.35|363.55|363.4|363.6|363.4|363.4|363.2|207
1629097800000|2021-08-16 07:10:00|363.6|363.45|363.8|363.65|363.9|363.7|363.55|363.4|216
1629098100000|2021-08-16 07:15:00|363.85|363.7|364.15|364|364.15|364|363.8|363.6|320
1629098400000|2021-08-16 07:20:00|364.2|364.05|364.25|364.1|364.45|364.3|364.2|364|472
1629098700000|2021-08-16 07:25:00|364.3|364.15|364.2|364.05|364.35|364.2|364.15|363.95|184
1629099000000|2021-08-16 07:30:00|364.25|364.1|363.95|363.8|364.25|364.1|363.95|363.75|104
1629099300000|2021-08-16 07:35:00|363.9|363.75|364.05|363.9|364.05|363.9|363.9|363.75|60
1629099600000|2021-08-16 07:40:00|364|363.85|363.6|363.45|364|363.85|363.6|363.45|274
1629099900000|2021-08-16 07:45:00|363.65|363.5|363.65|363.5|363.7|363.55|363.6|363.4|108
1629100200000|2021-08-16 07:50:00|363.7|363.55|363.85|363.7|363.85|363.7|363.65|363.5|71
1629100500000|2021-08-16 07:55:00|363.9|363.75|363.85|363.7|363.95|363.8|363.85|363.7|64
1629100800000|2021-08-16 08:00:00|363.8|363.65|363.75|363.6|363.9|363.75|363.7|363.55|83
1629101100000|2021-08-16 08:05:00|363.8|363.65|363.7|363.55|363.8|363.65|363.7|363.55|54
1629101400000|2021-08-16 08:10:00|363.75|363.6|363.8|363.65|363.95|363.8|363.7|363.55|142
1629101700000|2021-08-16 08:15:00|363.85|363.7|363.75|363.6|363.85|363.7|363.7|363.55|74
1629102000000|2021-08-16 08:20:00|363.7|363.55|363.75|363.6|363.75|363.6|363.65|363.5|64
1629102300000|2021-08-16 08:25:00|363.7|363.55|363.7|363.55|363.8|363.65|363.7|363.55|74
1629102600000|2021-08-16 08:30:00|363.65|363.5|363.35|363.2|363.75|363.55|363.3|363.15|219
1629102900000|2021-08-16 08:35:00|363.45|363.25|363.6|363.45|363.65|363.5|363.45|363.25|74
1629103200000|2021-08-16 08:40:00|363.65|363.5|363.9|363.7|363.9|363.75|363.6|363.45|116
1629103500000|2021-08-16 08:45:00|363.85|363.75|363.55|363.35|363.9|363.75|363.55|363.35|146
1629103800000|2021-08-16 08:50:00|363.6|363.4|363.35|363.2|363.6|363.45|363.35|363.2|238
1629104100000|2021-08-16 08:55:00|363.4|363.25|363.3|363.15|363.5|363.35|363.3|363.15|295
1629104400000|2021-08-16 09:00:00|363.25|363.1|362.9|362.75|363.3|363.1|362.7|362.55|773
1629104700000|2021-08-16 09:05:00|363|362.8|362.75|362.6|363|362.8|362.7|362.55|333
1629105000000|2021-08-16 09:10:00|362.8|362.65|362.7|362.55|362.85|362.7|362.65|362.5|220
1629105300000|2021-08-16 09:15:00|362.75|362.5|362.8|362.6|362.9|362.75|362.75|362.5|44
1629105600000|2021-08-16 09:20:00|363.05|362.45|363.05|362.45|363.05|362.45|363.05|362.45|0
1629105900000|2021-08-16 09:25:00|362.95|362.35|363.05|362.45|363.05|362.45|362.95|362.35|0
1629106200000|2021-08-16 09:30:00|363.15|362.55|363.05|362.45|363.15|362.55|363.05|362.45|0
1629106500000|2021-08-16 09:35:00|362.95|362.35|362.85|362.25|362.95|362.35|362.85|362.25|0
1629106800000|2021-08-16 09:40:00|362.95|362.35|362.95|362.35|362.95|362.35|362.85|362.25|0
1629107100000|2021-08-16 09:45:00|362.85|362.25|362.85|362.25|362.95|362.35|362.85|362.25|0
1629107400000|2021-08-16 09:50:00|362.8|362.5|362.95|362.75|363.1|362.9|362.75|362.45|41
1629107700000|2021-08-16 09:55:00|362.9|362.8|362.85|362.7|362.95|362.8|362.85|362.7|26
1629108000000|2021-08-16 10:00:00|362.9|362.75|362.95|362.8|363.2|363|362.9|362.75|36
1629108300000|2021-08-16 10:05:00|362.9|362.75|362.9|362.75|363|362.85|362.9|362.75|4
1629108600000|2021-08-16 10:10:00|362.85|362.7|362.6|362.45|362.85|362.7|362.6|362.45|38
1629108900000|2021-08-16 10:15:00|362.55|362.4|362.45|362.3|362.55|362.4|362.4|362.2|23
1629109200000|2021-08-16 10:20:00|362.4|362.25|362.3|362.1|362.45|362.3|362.1|361.95|30
1629109500000|2021-08-16 10:25:00|362.35|362.15|362.5|362.2|362.5|362.25|362.3|362.1|3
1629109800000|2021-08-16 10:30:00|362.45|362.25|362.6|362.3|362.6|362.3|362.45|362.25|0
1629110100000|2021-08-16 10:35:00|362.55|362.25|362.65|362.35|362.65|362.35|362.5|362.25|5
1629110400000|2021-08-16 10:40:00|362.7|362.4|362.75|362.5|362.75|362.6|362.7|362.4|14
1629110700000|2021-08-16 10:45:00|362.7|362.55|362.75|362.5|362.75|362.55|362.7|362.5|1
1629111000000|2021-08-16 10:50:00||362.55||362.55||362.55||362.5|0
1629111300000|2021-08-16 10:55:00|362.8|362.6|362.9|362.7|362.9|362.7|362.8|362.6|3
1629111600000|2021-08-16 11:00:00|362.95|362.75|363|362.8|363|362.85|362.95|362.7|8
1629111900000|2021-08-16 11:05:00|362.95|362.85|362.95|362.8|363|362.85|362.95|362.8|4
1629112200000|2021-08-16 11:10:00|363|362.85|362.9|362.7|363|362.85|362.9|362.7|3
1629112500000|2021-08-16 11:15:00|362.95|362.75|362.85|362.65|363|362.8|362.85|362.65|6
1629112800000|2021-08-16 11:20:00|362.8|362.6|362.7|362.55|362.85|362.65|362.7|362.55|15
1629113100000|2021-08-16 11:25:00|362.75|362.6|362.75|362.6|362.8|362.6|362.7|362.55|4
1629113400000|2021-08-16 11:30:00|362.8|362.55|362.8|362.65|362.85|362.7|362.75|362.55|11
1629113700000|2021-08-16 11:35:00|362.75|362.6|362.8|362.65|362.85|362.65|362.75|362.55|2
1629114000000|2021-08-16 11:40:00|362.75|362.6|362.8|362.65|362.8|362.65|362.75|362.6|1
1629114300000|2021-08-16 11:45:00|362.85|362.7|362.95|362.75|362.95|362.8|362.8|362.65|11
1629114600000|2021-08-16 11:50:00|362.9|362.8|362.95|362.75|362.95|362.8|362.9|362.75|6
1629114900000|2021-08-16 11:55:00|362.9|362.8|362.95|362.75|362.95|362.8|362.9|362.75|0
1629115200000|2021-08-16 12:00:00|362.9|362.8|362.7|362.55|362.9|362.8|362.7|362.5|14
1629115500000|2021-08-16 12:05:00|362.75|362.6|362.9|362.7|362.9|362.7|362.7|362.6|26
1629115800000|2021-08-16 12:10:00|362.85|362.65|362.9|362.7|362.95|362.75|362.85|362.65|2
1629116100000|2021-08-16 12:15:00|362.95|362.65|362.8|362.6|362.95|362.75|362.8|362.6|1
1629116400000|2021-08-16 12:20:00|362.85|362.65|363.05|362.9|363.05|362.9|362.8|362.6|22
1629116700000|2021-08-16 12:25:00|363|362.85|363.05|362.85|363.1|362.95|362.95|362.8|25
1629117000000|2021-08-16 12:30:00|363.1|362.8|363.05|362.9|363.1|362.95|363|362.8|10
1629117300000|2021-08-16 12:35:00|363.1|362.85|363.1|362.9|363.1|362.9|363|362.85|0
1629117600000|2021-08-16 12:40:00|363.05|362.85|363.15|363|363.2|363|363.05|362.85|2
1629117900000|2021-08-16 12:45:00|363.2|362.95|363.2|363.05|363.25|363.1|363.15|362.95|9
1629118200000|2021-08-16 12:50:00|363.15|363|363.15|362.95|363.2|363.05|363.1|362.95|2
1629118500000|2021-08-16 12:55:00|363.2|363|363.15|362.95|363.25|363.05|363.1|362.95|19
1629118800000|2021-08-16 13:00:00|363.1|363|363.25|363.05|363.35|363.15|363.1|362.95|24
1629119100000|2021-08-16 13:05:00|363.2|363|363.4|363.2|363.4|363.2|363.15|363|0
1629119400000|2021-08-16 13:10:00|363.35|363.25|363.35|363.2|363.4|363.25|363.3|363.15|7
1629119700000|2021-08-16 13:15:00|363.3|363.1|363.3|363.1|363.3|363.1|363.25|363.1|1
1629120000000|2021-08-16 13:20:00|363.25|363.2|363.45|363.3|363.45|363.3|363.25|363.2|10
1629120300000|2021-08-16 13:25:00|363.5|363.25|363.5|363.35|363.5|363.35|363.4|363.25|0
1629120600000|2021-08-16 13:30:00|363.55|363.4|363.05|362.9|363.6|363.45|363.05|362.9|30
1629120900000|2021-08-16 13:35:00|363|362.85|362.95|362.75|363|362.85|362.8|362.65|30
1629121200000|2021-08-16 13:40:00|362.9|362.7|362.75|362.6|362.95|362.8|362.75|362.6|3
1629121500000|2021-08-16 13:45:00|362.8|362.65|362.85|362.65|362.9|362.7|362.7|362.5|18
1629121800000|2021-08-16 13:50:00|362.8|362.55|362.85|362.65|362.95|362.8|362.65|362.5|26
1629122100000|2021-08-16 13:55:00|362.8|362.55|362.6|362.45|362.85|362.6|362.5|362.35|55
1629122400000|2021-08-16 14:00:00|362.65|362.4|362.95|362.75|362.95|362.75|362.55|362.4|25
1629122700000|2021-08-16 14:05:00|362.9|362.8|363.05|362.85|363.15|362.95|362.9|362.75|46
1629123000000|2021-08-16 14:10:00|363.1|362.9|363.2|362.95|363.2|363.05|363.05|362.85|8
1629123300000|2021-08-16 14:15:00|363.15|363|362.9|362.75|363.15|363|362.9|362.75|14
1629123600000|2021-08-16 14:20:00|362.95|362.8|362.95|362.8|363|362.85|362.9|362.75|71
1629123900000|2021-08-16 14:25:00|362.9|362.75|362.9|362.7|362.95|362.8|362.75|362.6|77
1629124200000|2021-08-16 14:30:00|362.85|362.65|362.85|362.7|363.05|362.9|362.8|362.65|51
1629124500000|2021-08-16 14:35:00|362.9|362.75|363|362.8|363.05|362.9|362.85|362.75|2
1629124800000|2021-08-16 14:40:00|362.95|362.85|363|362.85|363.05|362.9|362.95|362.75|5
1629125100000|2021-08-16 14:45:00|362.95|362.8|362.95|362.8|363|362.85|362.85|362.7|15
1629125400000|2021-08-16 14:50:00|363|362.85|363|362.8|363|362.85|362.95|362.75|1
1629125700000|2021-08-16 14:55:00|362.95|362.75|362.9|362.7|363|362.8|362.8|362.65|11
1629126000000|2021-08-16 15:00:00|362.95|362.65|362.9|362.75|363.05|362.85|362.9|362.65|9
1629126300000|2021-08-16 15:05:00|362.85|362.7|362.95|362.8|362.95|362.8|362.85|362.65|6
1629126600000|2021-08-16 15:10:00|363|362.85|363.1|362.95|363.1|362.95|362.95|362.8|20
1629126900000|2021-08-16 15:15:00|363.15|363|363.25|363.1|363.3|363.15|363.15|363|19
1629127200000|2021-08-16 15:20:00|363.3|363.15|363.4|363.25|363.55|363.35|363.3|363.15|36
1629127500000|2021-08-16 15:25:00|363.35|363.2|363.45|363.3|363.5|363.3|363.25|363.1|20
1629127800000|2021-08-16 15:30:00|363.4|363.25|363.5|363.35|363.75|363.6|363.4|363.25|47
1629128100000|2021-08-16 15:35:00|363.55|363.4|363.75|363.6|363.75|363.6|363.55|363.4|61
1629128400000|2021-08-16 15:40:00|363.8|363.65|363.85|363.65|363.85|363.7|363.8|363.65|23
1629128700000|2021-08-16 15:45:00|363.8|363.7|363.7|363.55|363.85|363.7|363.7|363.5|21
1629129000000|2021-08-16 15:50:00|363.75|363.6|363.7|363.5|363.8|363.65|363.7|363.5|1
1629129300000|2021-08-16 15:55:00|363.75|363.55|363.6|363.4|363.75|363.6|363.55|363.4|24
1629129600000|2021-08-16 16:00:00|363.55|363.45|363.6|363.45|363.65|363.5|363.5|363.35|7
1629129900000|2021-08-16 16:05:00|363.65|363.5|363.5|363.3|363.65|363.5|363.45|363.25|16
1629130200000|2021-08-16 16:10:00|363.55|363.35|363.55|363.4|363.6|363.4|363.45|363.3|5
1629130500000|2021-08-16 16:15:00|363.6|363.45|363.55|363.4|363.65|363.5|363.55|363.4|1
1629130800000|2021-08-16 16:20:00|363.6|363.45|363.65|363.45|363.7|363.55|363.55|363.4|1
1629131100000|2021-08-16 16:25:00|363.6|363.5|363.55|363.35|363.65|363.5|363.55|363.35|1
1629131400000|2021-08-16 16:30:00|363.5|363.4|363.55|363.35|363.6|363.4|363.5|363.3|1
1629131700000|2021-08-16 16:35:00|363.6|363.3|363.55|363.3|363.6|363.35|363.55|363.3|3
1629132000000|2021-08-16 16:40:00|363.6|363.35|363.6|363.4|363.6|363.4|363.5|363.3|0
1629132300000|2021-08-16 16:45:00|363.55|363.35|363.6|363.45|363.65|363.45|363.55|363.35|1
1629132600000|2021-08-16 16:50:00|363.65|363.5|363.65|363.45|363.7|363.55|363.6|363.45|6
1629132900000|2021-08-16 16:55:00|363.6|363.5|363.6|363.4|363.65|363.5|363.55|363.4|3
1629133200000|2021-08-16 17:00:00|363.55|363.45|363.5|363.3|363.6|363.45|363.45|363.3|6
1629133500000|2021-08-16 17:05:00|363.45|363.35|363.45|363.25|363.5|363.35|363.45|363.25|23
1629133800000|2021-08-16 17:10:00|363.4|363.2|363.35|363.2|363.45|363.25|363.3|363.15|37
1629134100000|2021-08-16 17:15:00|363.3|363.15|363.35|363.15|363.35|363.2|363.25|363.1|9
1629134400000|2021-08-16 17:20:00|363.3|363.2|363.25|363.1|363.4|363.25|363.25|363.1|28
1629134700000|2021-08-16 17:25:00|363.3|363.15|363.35|363.15|363.4|363.2|363.25|363.15|6
1629135000000|2021-08-16 17:30:00|363.4|363.2|363.45|363.2|363.45|363.2|363.3|363.15|6
1629135300000|2021-08-16 17:35:00|363.4|363.15|363.4|363.15|363.45|363.2|363.4|363.15|2
1629135600000|2021-08-16 17:40:00|363.45|363.2|363.4|363.2|363.45|363.2|363.4|363.15|0
1629135900000|2021-08-16 17:45:00|363.45|363.25|363.4|363.25|363.45|363.25|363.4|363.25|3
1629136200000|2021-08-16 17:50:00|363.45|363.2|363.45|363.3|363.5|363.3|363.3|363.15|8
1629136500000|2021-08-16 17:55:00|||||||||3
1629136800000|2021-08-16 18:00:00|363.35|363.25|363.4|363.2|363.45|363.25|363.3|363.15|8
1629137100000|2021-08-16 18:05:00|363.45|363.25|363.55|363.4|363.65|363.45|363.45|363.2|3
1629137400000|2021-08-16 18:10:00|363.6|363.45|363.6|363.45|363.65|363.45|363.6|363.4|7
1629137700000|2021-08-16 18:15:00|||||||||3
1629138000000|2021-08-16 18:20:00|363.55|363.4|363.5|363.35|363.55|363.4|363.5|363.35|8
1629138300000|2021-08-16 18:25:00|363.45|363.3|363.45|363.3|363.55|363.35|363.45|363.3|15
1629138600000|2021-08-16 18:30:00|363.55|363.25|363.45|363.3|363.55|363.35|363.45|363.25|3
1629138900000|2021-08-16 18:35:00|363.4|363.25|363.4|363.25|363.45|363.25|363.35|363.2|5
1629139200000|2021-08-16 18:40:00|363.35|363.2|363.45|363.3|363.45|363.3|363.35|363.2|9
1629139500000|2021-08-16 18:45:00|363.5|363.35|363.6|363.4|363.6|363.45|363.45|363.3|13
1629139800000|2021-08-16 18:50:00|363.55|363.45|363.6|363.45|363.7|363.5|363.55|363.4|7
1629140100000|2021-08-16 18:55:00|363.65|363.5|363.6|363.45|363.7|363.5|363.6|363.45|10
1629140400000|2021-08-16 19:00:00|363.65|363.5|363.65|363.5|363.65|363.5|363.6|363.5|18
1629140700000|2021-08-16 19:05:00|363.6|363.45|363.65|363.45|363.65|363.5|363.6|363.4|2
1629141000000|2021-08-16 19:10:00|363.6|363.5|363.75|363.6|363.8|363.6|363.6|363.5|6
1629141300000|2021-08-16 19:15:00|363.8|363.65|363.9|363.75|363.9|363.75|363.75|363.65|13
1629141600000|2021-08-16 19:20:00|363.95|363.8|363.9|363.75|364|363.8|363.85|363.7|20
1629141900000|2021-08-16 19:25:00|363.85|363.7|363.9|363.75|363.9|363.75|363.85|363.7|4
1629142200000|2021-08-16 19:30:00|363.85|363.7|364.05|363.85|364.05|363.85|363.85|363.7|23
1629142500000|2021-08-16 19:35:00|364|363.8|363.95|363.8|364.05|363.85|363.9|363.75|12
1629142800000|2021-08-16 19:40:00|364|363.75|364|363.85|364.05|363.9|364|363.75|11
1629143100000|2021-08-16 19:45:00|363.95|363.8|364|363.85|364.05|363.85|363.95|363.8|12
1629143400000|2021-08-16 19:50:00|364.05|363.9|364.15|364|364.15|364|364|363.85|8
1629143700000|2021-08-16 19:55:00|364.2||364.2||364.2||364.2||8
1629144000000|2021-08-16 20:00:00|364.25|364.05|364.35|364.2|364.4|364.25|364.25|364.05|17
1629144300000|2021-08-16 20:05:00|364.3|364.15|364.25|364.1|364.35|364.15|364.2|364.05|22
1629144600000|2021-08-16 20:10:00|364.3|364.05|364.3|364.15|364.3|364.15|364.3|364.05|2
1629144900000|2021-08-16 20:15:00||364.1||364.1||364.15||364.1|2
1629145200000|2021-08-16 20:20:00|364.25|364.15|364.25|364.1|364.3|364.15|364.25|364.1|2
1629145500000|2021-08-16 20:25:00|364.2|364.05|364.3|364.1|364.3|364.1|364.2|364.05|3
1629145800000|2021-08-16 20:30:00|364.25|364.15|364.35|364.15|364.35|364.15|364.25|364.1|7
1629146100000|2021-08-16 20:35:00|364.3|364.1|364.3|364.1|364.3|364.15|364.25|364.05|5
1629146400000|2021-08-16 20:40:00|364.25|364.05|364.05|363.8|364.25|364.05|364.05|363.8|2
1629146700000|2021-08-16 20:45:00|364|363.85|364.05|363.8|364.05|363.9|364|363.8|3
1629147000000|2021-08-16 20:50:00|363.95|363.75|364.25|364|364.3|364.05|363.95|363.75|23
1629147300000|2021-08-16 20:55:00|364.15|364.05|364.2|364|364.3|364.05|364|363.8|35
1629147600000|2021-08-16 21:00:00|364.25|364.05|364.35|363.8|364.4|364.05|364.05|363.8|6
1629147900000|2021-08-16 21:05:00|364.4|364|364.4|363.8|364.4|364|364.4|363.8|1
1629148200000|2021-08-16 21:10:00|364.45|363.85|364.35|363.75|364.45|363.85|364.35|363.75|0
1629148500000|2021-08-16 21:15:00|364.45|363.85|364.45|363.85|364.45|363.85|364.45|363.85|0
1629151200000|2021-08-16 22:00:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1629151500000|2021-08-16 22:05:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1629151800000|2021-08-16 22:10:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1629152100000|2021-08-16 22:15:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1629152400000|2021-08-16 22:20:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1629152700000|2021-08-16 22:25:00|364.35|363.75|364.35|363.75|364.35|363.75|364.25|363.65|0
1629153000000|2021-08-16 22:30:00|364.25|363.65|364.35|363.75|364.35|363.75|364.25|363.65|0
1629153300000|2021-08-16 22:35:00|364.25|363.65|364.25|363.65|364.25|363.65|364.25|363.65|0
1629153600000|2021-08-16 22:40:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1629155400000|2021-08-16 23:10:00|364.35|363.75|364.35|363.75|364.35|363.75|364.35|363.75|0
1629156000000|2021-08-16 23:20:00|364.25|363.65|364.35|363.75|364.35|363.75|364.25|363.65|0
1629156300000|2021-08-16 23:25:00|364.15|363.55|364.15|363.55|364.15|363.55|364.15|363.55|0
1629156900000|2021-08-16 23:35:00|364.25|363.65|364.25|363.65|364.25|363.65|364.15|363.55|0
1629158400000|2021-08-17 00:00:00|364.15|363.55|364.25|363.65|364.25|363.65|364.05|363.45|0
1629158700000|2021-08-17 00:05:00|364.15|363.55|364.15|363.55|364.15|363.55|364.15|363.55|0
1629159000000|2021-08-17 00:10:00|364.05|363.45|364.05|363.45|364.15|363.55|364.05|363.45|0
1629159300000|2021-08-17 00:15:00|364.15|363.55|364.05|363.45|364.15|363.55|364.05|363.45|0
1629159600000|2021-08-17 00:20:00|364.15|363.55|364.05|363.45|364.15|363.55|364.05|363.45|0
1629159900000|2021-08-17 00:25:00|363.95|363.35|363.95|363.35|363.95|363.35|363.95|363.35|0
1629160200000|2021-08-17 00:30:00|363.65|363.25|362.9|362.75|363.65|363.35|362.7|362.5|441
1629160500000|2021-08-17 00:35:00|362.85|362.7|362.1|361.95|362.85|362.7|362.05|361.9|360
1629160800000|2021-08-17 00:40:00|362.15|362|361.2|361.05|362.25|362.1|361.2|361.05|714
1629161100000|2021-08-17 00:45:00|361.15|361|361.3|361.15|361.65|361.45|361.05|360.85|564
1629161400000|2021-08-17 00:50:00|361.35|361.1|361.05|360.9|361.45|361.3|361.05|360.9|273
1629161700000|2021-08-17 00:55:00|361.1|360.95|360.9|360.75|361.1|360.95|360.6|360.4|473
1629162000000|2021-08-17 01:00:00|360.95|360.85|361.25|361.05|362.1|361.95|360.95|360.85|846
1629162300000|2021-08-17 01:05:00|361.2|361|360.95|360.75|361.35|361.2|360.85|360.7|474
1629162600000|2021-08-17 01:10:00|360.9|360.8|360.4|360.2|360.95|360.8|360.35|360.2|530
1629162900000|2021-08-17 01:15:00|360.35|360.15|360.4|360.25|360.6|360.45|360.1|359.95|447
1629163200000|2021-08-17 01:20:00|360.45|360.3|360.1|359.95|360.55|360.35|359.85|359.7|387
1629163500000|2021-08-17 01:25:00|360.15|360|359.35|359.2|360.2|360|358.8|358.6|812
1629163800000|2021-08-17 01:30:00|359.4|359.25|359.3|359.15|359.5|359.35|359.1|358.95|412
1629164100000|2021-08-17 01:35:00|359.2|359.05|359.5|359.35|359.55|359.4|359.15|359|455
1629164400000|2021-08-17 01:40:00|359.45|359.3|359.85|359.7|359.9|359.7|359.45|359.25|287
1629164700000|2021-08-17 01:45:00|359.9|359.75|360.05|359.85|360.45|360.3|359.7|359.55|384
1629165000000|2021-08-17 01:50:00|360|359.8|360.1|359.9|360.2|360.05|359.75|359.55|166
1629165300000|2021-08-17 01:55:00|360.15|359.95|360.15|359.95|360.2|360.05|360.05|359.85|86
1629165600000|2021-08-17 02:00:00|360.1|359.9|360.2|360.05|360.2|360.05|359.9|359.75|170
1629165900000|2021-08-17 02:05:00|360.15|360|360.05|359.9|360.2|360.05|359.9|359.7|138
1629166200000|2021-08-17 02:10:00|360|359.85|359.9|359.75|360.05|359.9|359.6|359.45|165
1629166500000|2021-08-17 02:15:00|359.95|359.8|359.5|359.35|359.95|359.8|359.5|359.35|180
1629166800000|2021-08-17 02:20:00|359.45|359.25|359.85|359.7|359.85|359.7|359.3|359.15|338
1629167100000|2021-08-17 02:25:00|359.8|359.65|360.15|359.95|360.2|360.05|359.8|359.65|158
1629167400000|2021-08-17 02:30:00|360.1|359.9|359.65|359.45|360.15|359.9|359.5|359.35|186
1629167700000|2021-08-17 02:35:00|359.6|359.5|359.7|359.55|359.8|359.65|359.55|359.35|241
1629168000000|2021-08-17 02:40:00|359.65|359.5|359.5|359.35|359.65|359.5|359.45|359.3|148
1629168300000|2021-08-17 02:45:00|359.55|359.4|359.55|359.4|359.6|359.45|359.45|359.3|130
1629168600000|2021-08-17 02:50:00|359.6|359.45|360|359.85|360.05|359.85|359.55|359.45|252
1629168900000|2021-08-17 02:55:00|360.05|359.9|360.05|359.9|360.25|360.1|359.85|359.65|144
1629169200000|2021-08-17 03:00:00|360|359.85|359.85|359.7|360|359.85|359.6|359.4|256
1629169500000|2021-08-17 03:05:00|359.8|359.65|359.8|359.65|359.95|359.8|359.8|359.6|114
1629169800000|2021-08-17 03:10:00|359.75|359.6|359.6|359.45|359.85|359.7|359.55|359.4|163
1629170100000|2021-08-17 03:15:00|359.65|359.5|359.75|359.6|359.75|359.6|359.45|359.3|262
1629170400000|2021-08-17 03:20:00|359.8|359.65|359.55|359.4|359.95|359.75|359.45|359.25|192
1629170700000|2021-08-17 03:25:00|359.5|359.35|359.75|359.55|359.75|359.55|359.4|359.25|144
1629171000000|2021-08-17 03:30:00|359.7|359.5|359.7|359.55|359.75|359.55|359.5|359.35|77
1629171300000|2021-08-17 03:35:00|359.65|359.5|359.3|359.15|359.7|359.5|359.3|359.15|154
1629171600000|2021-08-17 03:40:00|359.35|359.2|359.5|359.35|359.5|359.35|359.35|359.15|90
1629171900000|2021-08-17 03:45:00|359.45|359.3|359.35|359.2|359.55|359.4|359.3|359.15|110
1629172200000|2021-08-17 03:50:00|359.4|359.25|359.2|359.05|359.45|359.3|359.2|359.05|52
1629172500000|2021-08-17 03:55:00|359.15|359|359.25|359.1|359.4|359.25|359.15|359|182
1629172800000|2021-08-17 04:00:00|359.2|359.05|359.15|359|359.2|359.05|359|358.85|68
1629173100000|2021-08-17 04:05:00|359.1|358.95|359.15|359|359.25|359.1|359.1|358.95|59
1629173400000|2021-08-17 04:10:00|359.2|359.05|359.4|359.25|359.45|359.25|359.2|359|67
1629173700000|2021-08-17 04:15:00|359.45|359.3|359.4|359.25|359.55|359.4|359.4|359.25|56
1629174000000|2021-08-17 04:20:00|359.45|359.3|359.5|359.35|359.6|359.4|359.45|359.3|50
1629174300000|2021-08-17 04:25:00|359.55|359.4|359.6|359.45|359.6|359.45|359.5|359.35|74
1629174600000|2021-08-17 04:30:00|359.55|359.4|359.45|359.3|359.6|359.45|359.45|359.25|112
1629174900000|2021-08-17 04:35:00|359.4|359.25|359.3|359.15|359.45|359.3|359.3|359.15|133
1629175200000|2021-08-17 04:40:00|359.25|359.1|359.35|359.2|359.35|359.2|359.2|359.05|199
1629175500000|2021-08-17 04:45:00|359.4|359.25|359.45|359.3|359.45|359.3|359.3|359.15|120
1629175800000|2021-08-17 04:50:00|||||||||42
1629176100000|2021-08-17 04:55:00|359.4|359.25|359.45|359.3|359.45|359.3|359.35|359.2|177
1629176400000|2021-08-17 05:00:00|359.5|359.35|359.2|359.05|359.65|359.5|359.1|358.95|402
1629176700000|2021-08-17 05:05:00|359.15|359|359.05|358.9|359.45|359.3|358.95|358.8|363
1629177000000|2021-08-17 05:10:00|359.1|358.95|358.95|358.8|359.2|359.05|358.9|358.7|315
1629177300000|2021-08-17 05:15:00|359|358.85|359.1|358.95|359.2|359|358.95|358.75|197
1629177600000|2021-08-17 05:20:00|359.15|359|359.5|359.35|359.55|359.4|359.1|359|180
1629177900000|2021-08-17 05:25:00|359.45|359.3|359.7|359.5|359.8|359.65|359.45|359.3|184
1629178200000|2021-08-17 05:30:00|359.65|359.55|359.8|359.65|359.9|359.7|359.5|359.35|146
1629178500000|2021-08-17 05:35:00|359.75|359.6|359.5|359.3|359.85|359.7|359.5|359.3|99
1629178800000|2021-08-17 05:40:00|359.45|359.35|359.15|359|359.55|359.4|359.15|359|192
1629179100000|2021-08-17 05:45:00|359.2|359.05|359.2|359.05|359.4|359.2|359.15|359|131
1629179400000|2021-08-17 05:50:00|359.25|359.1|359.4|359.25|359.45|359.25|359.25|359.05|115
1629179700000|2021-08-17 05:55:00|359.35|359.2|358.8|358.65|359.35|359.2|358.8|358.65|241
1629180000000|2021-08-17 06:00:00|358.75|358.6|358.7|358.55|358.9|358.75|358.6|358.45|344
1629180300000|2021-08-17 06:05:00|358.75|358.6|358.85|358.7|358.95|358.75|358.75|358.6|297
1629180600000|2021-08-17 06:10:00|358.8|358.65|358.75|358.6|358.9|358.75|358.7|358.55|288
1629180900000|2021-08-17 06:15:00|358.8|358.65|358.55|358.4|358.85|358.7|358.5|358.35|251
1629181200000|2021-08-17 06:20:00|358.6|358.45|358.45|358.3|358.7|358.55|358.45|358.3|84
1629181500000|2021-08-17 06:25:00|358.5|358.25|358.65|358.45|358.65|358.45|358.35|358.2|151
1629181800000|2021-08-17 06:30:00|358.6|358.5|358.5|358.35|358.7|358.5|358.5|358.35|122
1629182100000|2021-08-17 06:35:00|358.45|358.3|358.3|358.15|358.5|358.35|358.3|358.15|135
1629182400000|2021-08-17 06:40:00|358.25|358.1|358.25|358.1|358.3|358.15|358.15|358|119
1629182700000|2021-08-17 06:45:00|358.3|358.15|358.25|358.1|358.35|358.2|358.25|358.1|79
1629183000000|2021-08-17 06:50:00|358.3|358.05|358.35|358.2|358.4|358.25|358.3|358.05|125
1629183300000|2021-08-17 06:55:00|358.3|358.15|358.3|358.15|358.35|358.2|358.15|358|152
1629183600000|2021-08-17 07:00:00|358.25|358.1|358.4|358.25|358.55|358.35|358.2|358.05|283
1629183900000|2021-08-17 07:05:00|358.35|358.2|358.15|358|358.35|358.2|358.05|357.9|310
1629184200000|2021-08-17 07:10:00|358.1|357.95|358.05|357.9|358.2|358.05|358.05|357.9|447
1629184500000|2021-08-17 07:15:00|358|357.85|358.15|357.95|358.2|358.05|357.85|357.65|328
1629184800000|2021-08-17 07:20:00|358.1|357.9|358|357.85|358.15|358|357.95|357.8|136
1629185100000|2021-08-17 07:25:00|358.05|357.9|358.3|358.15|358.3|358.15|357.95|357.8|220
1629185400000|2021-08-17 07:30:00|358.35|358.2|358.15|358|358.4|358.25|358.15|358|245
1629185700000|2021-08-17 07:35:00|358.2|358.05|358.15|358|358.2|358.05|358|357.85|278
1629186000000|2021-08-17 07:40:00|358.1|357.95|358.25|358.1|358.45|358.3|358.1|357.95|354
1629186300000|2021-08-17 07:45:00|358.3|358.15|358.4|358.25|358.4|358.25|358.2|358.05|266
1629186600000|2021-08-17 07:50:00|358.35|358.2|358.2|358.05|358.35|358.2|358|357.8|343
1629186900000|2021-08-17 07:55:00|358.25|358.1|358.15|358|358.4|358.25|358.1|357.95|294
1629187200000|2021-08-17 08:00:00|358.2|358.05|358.45|358.3|358.55|358.4|358.15|358|400
1629187500000|2021-08-17 08:05:00|358.5|358.35|358.3|358.15|358.5|358.35|358.25|358.1|110
1629187800000|2021-08-17 08:10:00|358.25|358.1|358.15|357.95|358.25|358.1|358|357.85|317
1629188100000|2021-08-17 08:15:00|358.1|358|357.95|357.8|358.25|358.1|357.95|357.8|232
1629188400000|2021-08-17 08:20:00|358|357.85|358.1|357.95|358.1|357.95|357.85|357.7|177
1629188700000|2021-08-17 08:25:00|358.15|358|358|357.85|358.25|358.1|358|357.85|99
1629189000000|2021-08-17 08:30:00|357.95|357.8|358.05|357.9|358.1|357.95|357.95|357.8|177
1629189300000|2021-08-17 08:35:00|358|357.85|358.1|357.95|358.25|358.1|357.95|357.8|216
1629189600000|2021-08-17 08:40:00|358.15|358|358.15|358|358.25|358.1|358.15|358|170
1629189900000|2021-08-17 08:45:00|358.1|357.95|358|357.85|358.2|358.05|358|357.85|317
1629190200000|2021-08-17 08:50:00|358.05|357.9|357.95|357.8|358.1|357.95|357.85|357.7|322
1629190500000|2021-08-17 08:55:00|358|357.85|357.9|357.75|358.15|358|357.85|357.7|581
1629190800000|2021-08-17 09:00:00|357.76|357.61|358.26|358.06|358.36|358.21|357.76|357.61|784
1629191100000|2021-08-17 09:05:00|358.21|358.11|358.21|358.06|358.36|358.21|358.16|357.96|371
1629191400000|2021-08-17 09:10:00|358.26|358.11|358.41|358.26|358.46|358.31|358.21|358.06|131
1629191700000|2021-08-17 09:15:00|358.46|358.31|358.41|358.21|358.51|358.36|358.36|358.11|77
1629192000000|2021-08-17 09:20:00|358.61|358.01|358.81|358.21|358.81|358.21|358.61|358.01|0
1629192300000|2021-08-17 09:25:00|358.71|358.11|358.81|358.21|358.81|358.21|358.71|358.11|3
1629192600000|2021-08-17 09:30:00|358.71|358.11|358.71|358.11|358.71|358.11|358.71|358.11|0
1629192900000|2021-08-17 09:35:00|358.61|358.01|358.61|358.01|358.71|358.11|358.61|358.01|0
1629193200000|2021-08-17 09:40:00|358.51|357.91|358.61|358.01|358.61|358.01|358.51|357.91|0
1629193500000|2021-08-17 09:45:00|358.51|357.91|358.61|358.01|358.61|358.01|358.51|357.91|0
1629193800000|2021-08-17 09:50:00|358.56|358.41|358.66|358.51|358.66|358.51|358.46|358.26|27
1629194100000|2021-08-17 09:55:00|358.61|358.41|358.76|358.61|358.76|358.61|358.61|358.41|51
1629194400000|2021-08-17 10:00:00|358.71|358.56|358.36|358.16|358.71|358.56|358.36|358.16|16
1629194700000|2021-08-17 10:05:00|358.41|358.21|358.56|358.36|358.56|358.36|358.36|358.21|0
1629195000000|2021-08-17 10:10:00|358.61|358.41|358.56|358.36|358.61|358.41|358.51|358.36|8
1629195300000|2021-08-17 10:15:00|358.61|358.31|358.46|358.31|358.61|358.36|358.46|358.26|36
1629195600000|2021-08-17 10:20:00|358.51|358.26|358.41|358.26|358.56|358.36|358.41|358.21|5
1629195900000|2021-08-17 10:25:00|358.46|358.31|358.41|358.26|358.51|358.36|358.41|358.21|12
1629196200000|2021-08-17 10:30:00|358.46|358.31|358.46|358.26|358.51|358.36|358.36|358.16|7
1629196500000|2021-08-17 10:35:00|358.51|358.31|358.41|358.21|358.51|358.36|358.31|358.16|4
1629196800000|2021-08-17 10:40:00|358.36|358.16|358.41|358.21|358.41|358.26|358.31|358.16|8
1629197100000|2021-08-17 10:45:00|358.36|358.26|358.46|358.26|358.51|358.36|358.31|358.16|23
1629197400000|2021-08-17 10:50:00|358.41|358.31|358.61|358.46|358.66|358.51|358.41|358.31|29
1629197700000|2021-08-17 10:55:00|358.66|358.51|358.71|358.56|358.76|358.61|358.66|358.51|45
1629198000000|2021-08-17 11:00:00|358.76|358.51|358.76|358.56|358.76|358.56|358.76|358.51|0
1629198300000|2021-08-17 11:05:00|358.71|358.51|358.66|358.51|358.76|358.61|358.66|358.46|17
1629198600000|2021-08-17 11:10:00|358.71|358.46|358.66|358.46|358.71|358.56|358.61|358.46|22
1629198900000|2021-08-17 11:15:00|358.61|358.51|358.61|358.41|358.66|358.51|358.51|358.31|68
1629199200000|2021-08-17 11:20:00|358.51|358.36|358.51|358.36|358.61|358.41|358.46|358.31|27
1629199500000|2021-08-17 11:25:00|358.46|358.31|358.41|358.26|358.51|358.36|358.36|358.21|23
1629199800000|2021-08-17 11:30:00|358.36|358.21|358.41|358.26|358.41|358.26|358.31|358.16|7
1629200100000|2021-08-17 11:35:00|358.51|358.31|358.56|358.36|358.61|358.41|358.51|358.31|62
1629200400000|2021-08-17 11:40:00|358.51|358.41|358.56|358.36|358.61|358.41|358.46|358.26|11
1629200700000|2021-08-17 11:45:00|358.61|358.31|358.66|358.46|358.66|358.46|358.51|358.31|1
1629201000000|2021-08-17 11:50:00|358.61|358.41|358.46|358.26|358.66|358.46|358.46|358.26|7
1629201300000|2021-08-17 11:55:00|358.51|358.31|358.51|358.26|358.51|358.31|358.41|358.26|14
1629201600000|2021-08-17 12:00:00|358.46|358.31|358.41|358.21|358.51|358.31|358.36|358.21|2
1629201900000|2021-08-17 12:05:00|358.46|358.26|358.41|358.21|358.46|358.26|358.36|358.21|3
1629202200000|2021-08-17 12:10:00|358.46|358.26|358.46|358.31|358.51|358.31|358.41|358.21|8
1629202500000|2021-08-17 12:15:00|358.41|358.26|358.26|358.11|358.41|358.26|358.26|358.11|2
1629202800000|2021-08-17 12:20:00|358.21|358.06|358.16|358.01|358.21|358.06|358.01|357.86|6
1629203100000|2021-08-17 12:25:00|358.11|357.96|358.16|357.86|358.16|358.01|358.06|357.86|1
1629203400000|2021-08-17 12:30:00|358.26|358.01|358.16|358.01|358.31|358.06|357.96|357.81|11
1629203700000|2021-08-17 12:35:00|358.21|358.06|358.26|358.01|358.26|358.11|358.06|357.91|9
1629204000000|2021-08-17 12:40:00|358.36|358.06|358.41|358.16|358.46|358.16|358.31|358.06|14
1629204300000|2021-08-17 12:45:00|358.36|358.11|358.46|358.26|358.51|358.31|358.31|358.11|10
1629204600000|2021-08-17 12:50:00|358.51|358.31|358.51|358.36|358.61|358.46|358.51|358.31|20
1629204900000|2021-08-17 12:55:00|358.46|358.31|358.46|358.31|358.51|358.36|358.41|358.26|12
1629205200000|2021-08-17 13:00:00|358.41|358.26|358.36|358.21|358.46|358.31|358.31|358.16|21
1629205500000|2021-08-17 13:05:00|358.31|358.16|358.01|357.81|358.36|358.21|357.96|357.81|52
1629205800000|2021-08-17 13:10:00|357.96|357.86|358.01|357.81|358.01|357.86|357.91|357.76|77
1629206100000|2021-08-17 13:15:00|357.96|357.76|357.86|357.71|358.01|357.81|357.81|357.66|42
1629206400000|2021-08-17 13:20:00|357.81|357.66|357.91|357.76|357.96|357.81|357.81|357.66|46
1629206700000|2021-08-17 13:25:00|357.86|357.71|357.66|357.51|357.91|357.76|357.66|357.51|37
1629207000000|2021-08-17 13:30:00|357.71|357.46|358.16|358.01|358.21|358.06|357.66|357.46|220
1629207300000|2021-08-17 13:35:00|358.21|358.06|358.11|357.96|358.26|358.06|357.96|357.81|192
1629207600000|2021-08-17 13:40:00|358.06|357.91|358.16|358.01|358.21|358.06|357.91|357.76|79
1629207900000|2021-08-17 13:45:00|358.21|358.06|358.26|358.11|358.36|358.21|358.16|357.96|57
1629208200000|2021-08-17 13:50:00|358.21|358.06|358.01|357.86|358.26|358.06|357.86|357.71|108
1629208500000|2021-08-17 13:55:00|357.96|357.81|357.91|357.76|357.96|357.81|357.71|357.56|50
1629208800000|2021-08-17 14:00:00|357.86|357.71|357.86|357.71|358.01|357.86|357.86|357.71|57
1629209100000|2021-08-17 14:05:00|357.91|357.66|357.96|357.81|358.01|357.86|357.81|357.61|75
1629209400000|2021-08-17 14:10:00|358.01|357.76|358.41|358.21|358.46|358.31|357.96|357.76|146
1629209700000|2021-08-17 14:15:00|358.36|358.26|358.21|358.01|358.51|358.36|358.16|357.96|124
1629210000000|2021-08-17 14:20:00|358.16|358.06|358.36|358.21|358.36|358.21|358.16|358.06|64
1629210300000|2021-08-17 14:25:00|358.41|358.26|358.81|358.61|358.91|358.71|358.41|358.21|81
1629210600000|2021-08-17 14:30:00|358.76|358.66|358.61|358.46|358.81|358.66|358.61|358.41|40
1629210900000|2021-08-17 14:35:00|358.66|358.41|358.56|358.36|358.76|358.61|358.56|358.36|37
1629211200000|2021-08-17 14:40:00|358.51|358.41|358.96|358.76|358.96|358.76|358.51|358.36|13
1629211500000|2021-08-17 14:45:00|358.91|358.71|358.91|358.76|358.96|358.76|358.81|358.66|11
1629211800000|2021-08-17 14:50:00|358.96|358.71|359.16|358.96|359.21|358.96|358.91|358.71|15
1629212100000|2021-08-17 14:55:00|359.11|358.91|358.61|358.46|359.11|358.91|358.61|358.46|54
1629212400000|2021-08-17 15:00:00|358.56|358.41|358.51|358.36|358.56|358.41|358.41|358.26|30
1629212700000|2021-08-17 15:05:00|358.56|358.31|358.41|358.26|358.56|358.31|358.36|358.16|27
1629213000000|2021-08-17 15:10:00|358.36|358.21|358.51|358.36|358.56|358.41|358.31|358.11|45
1629213300000|2021-08-17 15:15:00|358.56|358.41|358.76|358.61|358.76|358.61|358.41|358.26|21
1629213600000|2021-08-17 15:20:00|358.71|358.51|358.86|358.66|358.91|358.76|358.61|358.46|26
1629213900000|2021-08-17 15:25:00|358.81|358.61|358.66|358.51|358.86|358.61|358.61|358.41|20
1629214200000|2021-08-17 15:30:00|358.61|358.46|358.76|358.61|358.81|358.66|358.56|358.36|17
1629214500000|2021-08-17 15:35:00|358.71|358.56|358.51|358.36|358.76|358.61|358.46|358.31|31
1629214800000|2021-08-17 15:40:00|358.46|358.31|358.61|358.46|358.61|358.46|358.41|358.26|33
1629215100000|2021-08-17 15:45:00|358.66|358.41|358.56|358.36|358.66|358.46|358.56|358.31|5
1629215400000|2021-08-17 15:50:00|358.41|358.31|358.36|358.16|358.46|358.36|358.36|358.16|25
1629215700000|2021-08-17 15:55:00|358.31|358.06|358.11|357.96|358.36|358.16|358.11|357.96|16
1629216000000|2021-08-17 16:00:00|358.06|357.91|358.06|357.91|358.11|357.96|358.01|357.86|23
1629216300000|2021-08-17 16:05:00|358.11|357.96|358.11|357.96|358.31|358.16|358.06|357.96|15
1629216600000|2021-08-17 16:10:00|358.06|357.91|358.16|358.01|358.21|358.06|358.01|357.86|15
1629216900000|2021-08-17 16:15:00|358.11|357.96|357.91|357.76|358.21|358.06|357.91|357.76|20
1629217200000|2021-08-17 16:20:00|357.96|357.81|358.06|357.91|358.11|357.96|357.96|357.81|26
1629217500000|2021-08-17 16:25:00|358.01|357.86|358.16|358.01|358.21|358.01|358.01|357.81|15
1629217800000|2021-08-17 16:30:00|358.11|357.96|357.96|357.76|358.11|357.96|357.91|357.76|34
1629218100000|2021-08-17 16:35:00|357.91|357.81|357.71|357.51|358.01|357.81|357.66|357.51|35
1629218400000|2021-08-17 16:40:00|357.66|357.46|357.46|357.31|357.71|357.46|357.36|357.21|44
1629218700000|2021-08-17 16:45:00|357.51|357.36|357.31|357.11|357.51|357.36|357.16|356.96|88
1629219000000|2021-08-17 16:50:00|357.26|357.06|357.16|357.01|357.41|357.26|357.11|356.96|52
1629219300000|2021-08-17 16:55:00|357.11|356.96|357.06|356.91|357.21|357.01|357.01|356.86|40
1629219600000|2021-08-17 17:00:00|357.11|356.86|357.36|357.16|357.36|357.21|357.01|356.86|33
1629219900000|2021-08-17 17:05:00|357.31|357.21|357.56|357.36|357.56|357.36|357.16|357.01|25
1629220200000|2021-08-17 17:10:00|357.51|357.26|357.61|357.46|357.61|357.46|357.41|357.21|13
1629220500000|2021-08-17 17:15:00|357.56|357.36|357.41|357.26|357.56|357.36|357.41|357.21|8
1629220800000|2021-08-17 17:20:00|357.46|357.31|357.21|357.01|357.46|357.31|357.11|356.96|34
1629221100000|2021-08-17 17:25:00|357.16|357.06|357.41|357.16|357.51|357.21|357.16|356.96|17
1629221400000|2021-08-17 17:30:00|357.36|357.11|357.46|357.16|357.46|357.16|357.26|357.11|8
1629221700000|2021-08-17 17:35:00|357.41|357.06|357.16|356.96|357.46|357.11|357.11|356.96|14
1629222000000|2021-08-17 17:40:00|357.11|356.91|357.16|356.96|357.21|356.96|357.06|356.91|14
1629222300000|2021-08-17 17:45:00|357.11|356.91|357.01|356.86|357.11|356.96|356.86|356.71|33
1629222600000|2021-08-17 17:50:00|357.06|356.81|357.36|357.16|357.36|357.16|356.96|356.76|18
1629222900000|2021-08-17 17:55:00|357.41|357.11|357.56|357.16|357.56|357.16|357.36|357.11|4
1629223200000|2021-08-17 18:00:00|357.61|357.21|357.86|357.66|357.91|357.66|357.56|357.21|14
1629223500000|2021-08-17 18:05:00|357.91|357.71|357.86|357.71|357.91|357.76|357.86|357.61|11
1629223800000|2021-08-17 18:10:00|357.91|357.76|357.96|357.76|358.01|357.86|357.86|357.71|13
1629224100000|2021-08-17 18:15:00|358.01|357.81|357.91|357.71|358.11|357.91|357.91|357.71|14
1629224400000|2021-08-17 18:20:00|357.86|357.76|357.91|357.76|357.91|357.76|357.66|357.51|44
1629224700000|2021-08-17 18:25:00|357.86|357.71|357.71|357.56|357.91|357.76|357.71|357.56|12
1629225000000|2021-08-17 18:30:00|357.76|357.61|357.76|357.61|357.91|357.76|357.71|357.56|18
1629225300000|2021-08-17 18:35:00|357.71|357.56|357.61|357.41|357.81|357.66|357.61|357.41|21
1629225600000|2021-08-17 18:40:00|357.56|357.36|357.81|357.66|357.81|357.66|357.56|357.36|19
1629225900000|2021-08-17 18:45:00|357.86|357.61|357.96|357.81|358.01|357.86|357.76|357.61|17
1629226200000|2021-08-17 18:50:00|358.01|357.86|357.81|357.61|358.01|357.86|357.76|357.61|20
1629226500000|2021-08-17 18:55:00|357.76|357.66|358.16|358.01|358.21|358.01|357.76|357.66|38
1629226800000|2021-08-17 19:00:00|358.21|357.96|358.36|358.16|358.36|358.16|358.16|357.96|18
1629227100000|2021-08-17 19:05:00|358.31|358.21|358.36|358.16|358.36|358.21|358.26|358.11|14
1629227400000|2021-08-17 19:10:00|358.41|358.21|358.16|358.01|358.46|358.26|358.16|358.01|18
1629227700000|2021-08-17 19:15:00|358.21|358.06|358.31|358.16|358.31|358.16|358.16|358.01|14
1629228000000|2021-08-17 19:20:00|358.26|358.11|358.06|357.86|358.36|358.16|358.01|357.86|14
1629228300000|2021-08-17 19:25:00|358.01|357.91|358.16|358.01|358.16|358.01|357.96|357.81|15
1629228600000|2021-08-17 19:30:00|358.26|358.06|358.36|358.11|358.41|358.21|358.26|358.06|11
1629228900000|2021-08-17 19:35:00|358.41|358.16|358.36|358.16|358.61|358.41|358.36|358.16|24
1629229200000|2021-08-17 19:40:00|358.31|358.11|358.36|358.16|358.41|358.16|358.26|358.06|13
1629229500000|2021-08-17 19:45:00|358.41|358.11|358.36|358.11|358.46|358.16|358.31|358.11|4
1629229800000|2021-08-17 19:50:00|358.41|358.16|358.36|358.16|358.46|358.16|358.31|358.16|7
1629230100000|2021-08-17 19:55:00|358.31|358.11|358.36|358.06|358.46|358.16|358.26|358.06|17
1629230400000|2021-08-17 20:00:00|358.31|358.11|358.31|358.06|358.31|358.11|358.31|358.06|2
1629230700000|2021-08-17 20:05:00|358.36|358.11|358.36|358.11|358.36|358.11|358.31|358.06|0
1629231000000|2021-08-17 20:10:00|358.31|358.06|358.36|358.06|358.36|358.11|358.21|358.06|5
1629231300000|2021-08-17 20:15:00||358.11||358.11||358.11||358.11|0
1629231600000|2021-08-17 20:20:00|358.31|358.06|358.36|358.06|358.36|358.11|358.31|358.06|0
1629231900000|2021-08-17 20:25:00|358.31||358.31||358.36||358.31||0
1629232200000|2021-08-17 20:30:00|358.36||358.31||358.36||358.31||0
1629232500000|2021-08-17 20:35:00|358.36||358.31||358.36||358.31||0
1629232800000|2021-08-17 20:40:00|358.36|358.11|358.31|358.06|358.36|358.11|358.26|358.01|7
1629233100000|2021-08-17 20:45:00|358.36|358.11|358.31|358.06|358.36|358.16|358.26|358.01|3
1629233400000|2021-08-17 20:50:00|358.16|358.11|358.26|358.01|358.31|358.11|358.16|358.01|3
1629233700000|2021-08-17 20:55:00|358.31||358.21||358.31||358.16||10
1629234000000|2021-08-17 21:00:00|358.11|357.76|358.16|357.61|358.16|357.76|358.11|357.61|5
1629234600000|2021-08-17 21:10:00|358.11|357.46|358.11|357.51|358.11|357.51|358.11|357.46|1
1629237600000|2021-08-17 22:00:00|358.01|357.41|358.21|357.61|358.21|357.61|358.01|357.41|0
1629238500000|2021-08-17 22:15:00|358.11|357.51|358.11|357.51|358.21|357.61|358.11|357.51|0
1629238800000|2021-08-17 22:20:00|358.21|357.61|358.11|357.51|358.21|357.61|358.11|357.51|0
1629239700000|2021-08-17 22:35:00|358.21|357.61|358.21|357.61|358.21|357.61|358.21|357.61|0
1629240000000|2021-08-17 22:40:00|358.11|357.51|358.01|357.41|358.11|357.51|358.01|357.41|0
1629240300000|2021-08-17 22:45:00|357.91|357.31|358.01|357.41|358.01|357.41|357.91|357.31|0
1629240600000|2021-08-17 22:50:00|358.11|357.51|358.11|357.51|358.11|357.51|358.01|357.41|0
1629241200000|2021-08-17 23:00:00|358.21|357.61|358.11|357.51|358.21|357.61|358.11|357.51|0
1629241800000|2021-08-17 23:10:00|358.21|357.61|358.11|357.51|358.21|357.61|358.11|357.51|0
1629242100000|2021-08-17 23:15:00|358.01|357.41|358.11|357.51|358.11|357.51|358.01|357.41|0
1629242700000|2021-08-17 23:25:00|358.21|357.61|358.11|357.51|358.21|357.61|358.11|357.51|0
1629243000000|2021-08-17 23:30:00|358.01|357.41|358.11|357.51|358.11|357.51|358.01|357.41|0
1629243300000|2021-08-17 23:35:00|358.01|357.41|358.01|357.41|358.11|357.51|358.01|357.41|0
1629243600000|2021-08-17 23:40:00|358.11|357.51|358.01|357.41|358.11|357.51|358.01|357.41|0
1629243900000|2021-08-17 23:45:00|358.11|357.51|357.91|357.31|358.11|357.51|357.91|357.31|0
1629244200000|2021-08-17 23:50:00|358.01|357.41|358.01|357.41|358.01|357.41|357.91|357.31|0
1629244500000|2021-08-17 23:55:00|357.91|357.31|357.91|357.31|358.01|357.41|357.91|357.31|0
1629244800000|2021-08-18 00:00:00|357.81|357.21|357.91|357.31|358.01|357.41|357.81|357.21|0
1629245100000|2021-08-18 00:05:00|357.81|357.21|358.01|357.41|358.01|357.41|357.81|357.21|0
1629245400000|2021-08-18 00:10:00|358.11|357.51|358.01|357.41|358.11|357.51|358.01|357.41|0
1629245700000|2021-08-18 00:15:00|358.11|357.51|358.01|357.41|358.11|357.51|358.01|357.41|0
1629246300000|2021-08-18 00:25:00|358.11|357.51|358.11|357.51|358.11|357.51|358.01|357.41|0
1629246600000|2021-08-18 00:30:00|358.06|357.81|358.96|358.81|359.01|358.86|358.01|357.81|489
1629246900000|2021-08-18 00:35:00|359.01|358.86|359.16|359.01|359.21|359.06|359.01|358.81|206
1629247200000|2021-08-18 00:40:00|359.21|359.06|359.36|359.16|359.46|359.31|359.11|358.91|368
1629247500000|2021-08-18 00:45:00|359.41|359.21|359.56|359.41|359.91|359.76|359.31|359.16|420
1629247800000|2021-08-18 00:50:00|359.61|359.46|360.01|359.81|360.06|359.91|359.61|359.46|202
1629248100000|2021-08-18 00:55:00|359.96|359.76|359.61|359.46|359.96|359.76|359.51|359.36|265
1629248400000|2021-08-18 01:00:00|359.81|359.61|361.11|360.91|361.46|361.31|359.81|359.61|1633
1629248700000|2021-08-18 01:05:00|361.06|360.96|361.71|361.56|361.81|361.66|360.91|360.71|952
1629249000000|2021-08-18 01:10:00|361.76|361.61|363.01|362.86|363.41|363.21|361.76|361.61|1501
1629249300000|2021-08-18 01:15:00|363.06|362.96|361.91|361.76|363.61|363.46|361.91|361.71|1226
1629249600000|2021-08-18 01:20:00|361.96|361.71|362.11|361.96|362.46|362.26|361.86|361.71|280
1629249900000|2021-08-18 01:25:00|362.16|362.01|362.51|362.36|362.51|362.36|362.16|362.01|331
1629250200000|2021-08-18 01:30:00|362.46|362.31|362.71|362.56|362.96|362.81|362.21|362.06|517
1629250500000|2021-08-18 01:35:00|362.66|362.51|363.01|362.86|363.01|362.86|362.56|362.41|414
1629250800000|2021-08-18 01:40:00|363.06|362.91|363.17|363.02|363.31|363.16|363.01|362.86|384
1629251100000|2021-08-18 01:45:00|363.12|362.97|363.62|363.47|364.07|363.92|363.12|362.97|778
1629251400000|2021-08-18 01:50:00|363.67|363.52|363.67|363.52|364.12|363.97|363.62|363.47|370
1629251700000|2021-08-18 01:55:00|363.72|363.57|363.12|362.97|363.72|363.57|363.02|362.87|237
1629252000000|2021-08-18 02:00:00|363.17|363.02|363.27|363.12|363.37|363.17|362.72|362.57|278
1629252300000|2021-08-18 02:05:00|363.32|363.17|363.52|363.37|363.72|363.52|363.27|363.12|177
1629252600000|2021-08-18 02:10:00|363.62|363.42|363.42|363.27|363.77|363.62|363.37|363.22|193
1629252900000|2021-08-18 02:15:00|363.47|363.32|363.67|363.52|363.87|363.72|363.37|363.22|190
1629253200000|2021-08-18 02:20:00|363.72|363.57|364.27|364.12|364.37|364.22|363.72|363.57|602
1629253500000|2021-08-18 02:25:00|364.32|364.17|364.62|364.47|364.77|364.62|364.32|364.17|324
1629253800000|2021-08-18 02:30:00|364.67|364.57|364.22|364.07|364.77|364.62|364.22|364.07|318
1629254100000|2021-08-18 02:35:00|364.17|363.97|364.27|364.12|364.27|364.12|364.07|363.92|253
1629254400000|2021-08-18 02:40:00|364.22|364.02|363.77|363.62|364.27|364.07|363.77|363.62|260
1629254700000|2021-08-18 02:45:00|363.72|363.57|363.87|363.72|364.07|363.87|363.72|363.52|250
1629255000000|2021-08-18 02:50:00|363.97|363.77|364.07|363.92|364.42|364.27|363.97|363.77|297
1629255300000|2021-08-18 02:55:00|364.02|363.87|363.72|363.57|364.22|364.07|363.72|363.57|176
1629255600000|2021-08-18 03:00:00|363.77|363.62|364.17|364.02|364.32|364.12|363.72|363.52|393
1629255900000|2021-08-18 03:05:00|364.22|364.07|364.07|363.92|364.22|364.07|363.92|363.77|217
1629256200000|2021-08-18 03:10:00|364.12|363.87|363.97|363.82|364.22|364.07|363.97|363.82|254
1629256500000|2021-08-18 03:15:00|363.92|363.77|363.87|363.72|364.12|363.97|363.87|363.67|247
1629256800000|2021-08-18 03:20:00|363.92|363.77|363.82|363.67|363.97|363.82|363.77|363.62|236
1629257100000|2021-08-18 03:25:00|363.87|363.72|363.72|363.57|363.87|363.72|363.67|363.52|193
1629257400000|2021-08-18 03:30:00|363.77|363.62|363.27|363.07|363.77|363.62|363.22|363.07|261
1629257700000|2021-08-18 03:35:00|363.32|363.12|363.22|363.07|363.42|363.27|363.17|363.02|205
1629258000000|2021-08-18 03:40:00|363.17|363.02|363.22|363.07|363.37|363.22|363.17|363.02|144
1629258300000|2021-08-18 03:45:00|363.17|363.02|363.17|363.02|363.27|363.12|363.07|362.92|202
1629258600000|2021-08-18 03:50:00|363.22|363.07|363.47|363.32|363.52|363.37|363.22|363.07|184
1629258900000|2021-08-18 03:55:00|363.42|363.27|363.07|362.87|363.47|363.27|362.97|362.82|196
1629259200000|2021-08-18 04:00:00|363.02|362.92|363.37|363.22|363.42|363.27|363.02|362.82|166
1629259500000|2021-08-18 04:05:00|363.32|363.17|363.07|362.92|363.32|363.17|363.02|362.87|126
1629259800000|2021-08-18 04:10:00|363.02|362.87|363.22|363.07|363.22|363.07|363.02|362.87|98
1629260100000|2021-08-18 04:15:00|363.17|363.02|363.22|363.07|363.22|363.07|363.12|362.97|83
1629260400000|2021-08-18 04:20:00|363.17|363.02|363.22|363.07|363.22|363.07|363.02|362.87|132
1629260700000|2021-08-18 04:25:00|363.27|363.12|363.37|363.22|363.37|363.22|363.27|363.12|121
1629261000000|2021-08-18 04:30:00|363.32|363.17|363.52|363.37|363.57|363.42|363.32|363.17|235
1629261300000|2021-08-18 04:35:00|363.57|363.42|363.47|363.32|363.62|363.47|363.42|363.27|245
1629261600000|2021-08-18 04:40:00|363.42|363.27|363.32|363.17|363.42|363.27|363.27|363.07|85
1629261900000|2021-08-18 04:45:00|363.27|363.12|363.27|363.12|363.32|363.17|363.22|363.07|73
1629262200000|2021-08-18 04:50:00|363.22|363.07|363.07|362.92|363.22|363.07|363.07|362.92|147
1629262500000|2021-08-18 04:55:00|363.02|362.87|363.07|362.92|363.07|362.92|362.92|362.77|105
1629262800000|2021-08-18 05:00:00|363.02|362.87|363.07|362.92|363.07|362.92|362.82|362.67|229
1629263100000|2021-08-18 05:05:00|363.02|362.87|363.02|362.87|363.12|362.97|363.02|362.87|116
1629263400000|2021-08-18 05:10:00|363.07|362.92|363.17|363.02|363.17|363.02|363.02|362.87|110
1629263700000|2021-08-18 05:15:00|363.12|362.97|363.02|362.87|363.27|363.07|362.97|362.82|154
1629264000000|2021-08-18 05:20:00|363.07|362.82|362.82|362.67|363.07|362.87|362.82|362.67|238
1629264300000|2021-08-18 05:25:00|362.87|362.72|362.77|362.62|363.02|362.87|362.77|362.62|157
1629264600000|2021-08-18 05:30:00|362.72|362.57|362.67|362.47|362.82|362.67|362.52|362.37|304
1629264900000|2021-08-18 05:35:00|362.62|362.42|362.52|362.37|362.67|362.52|362.47|362.32|212
1629265200000|2021-08-18 05:40:00|362.57|362.42|362.42|362.27|362.72|362.57|362.37|362.22|303
1629265500000|2021-08-18 05:45:00|362.47|362.32|362.47|362.32|362.52|362.37|362.37|362.22|126
1629265800000|2021-08-18 05:50:00|362.42|362.27|362.07|361.92|362.42|362.27|362.02|361.87|187
1629266100000|2021-08-18 05:55:00|362.02|361.87|362.07|361.92|362.07|361.92|361.92|361.77|194
1629266400000|2021-08-18 06:00:00|362.12|361.97|362.32|362.17|362.47|362.27|362.12|361.97|215
1629266700000|2021-08-18 06:05:00|362.37|362.22|362.52|362.37|362.67|362.52|362.37|362.22|123
1629267000000|2021-08-18 06:10:00|362.57|362.42|362.52|362.37|362.62|362.47|362.42|362.27|108
1629267300000|2021-08-18 06:15:00|362.47|362.32|362.42|362.27|362.47|362.32|362.32|362.12|98
1629267600000|2021-08-18 06:20:00|362.37|362.22|362.37|362.22|362.37|362.22|362.17|362.02|117
1629267900000|2021-08-18 06:25:00|362.32|362.17|362.22|362.07|362.37|362.22|362.22|362.07|117
1629268200000|2021-08-18 06:30:00|362.17|362.02|362.12|361.97|362.22|362.07|362.02|361.87|124
1629268500000|2021-08-18 06:35:00|362.07|361.92|361.72|361.57|362.07|361.92|361.72|361.57|184
1629268800000|2021-08-18 06:40:00|361.77|361.62|362.02|361.82|362.02|361.87|361.72|361.57|189
1629269100000|2021-08-18 06:45:00|361.97|361.77|361.72|361.57|361.97|361.77|361.72|361.57|186
1629269400000|2021-08-18 06:50:00|361.67|361.52|361.62|361.47|361.77|361.62|361.52|361.37|207
1629269700000|2021-08-18 06:55:00|361.57|361.42|361.57|361.42|361.62|361.42|361.42|361.27|184
1629270000000|2021-08-18 07:00:00|361.52|361.37|361.37|361.22|361.52|361.37|361.22|361.07|414
1629270300000|2021-08-18 07:05:00|361.32|361.17|361.17|361.02|361.37|361.22|361.02|360.87|379
1629270600000|2021-08-18 07:10:00|361.12|360.97|360.87|360.72|361.27|361.12|360.77|360.62|365
1629270900000|2021-08-18 07:15:00|360.82|360.67|361.02|360.87|361.07|360.92|360.72|360.57|346
1629271200000|2021-08-18 07:20:00|360.97|360.82|361.07|360.92|361.07|360.92|360.77|360.62|365
1629271500000|2021-08-18 07:25:00|361.02|360.87|361.07|360.92|361.07|360.92|361.02|360.87|116
1629271800000|2021-08-18 07:30:00|361.02|360.87|360.92|360.77|361.07|360.92|360.87|360.72|354
1629272100000|2021-08-18 07:35:00|360.97|360.72|361.07|360.92|361.12|360.92|360.92|360.72|171
1629272400000|2021-08-18 07:40:00|361.02|360.87|360.92|360.77|361.02|360.87|360.92|360.77|161
1629272700000|2021-08-18 07:45:00|360.97|360.82|361.07|360.92|361.07|360.92|360.92|360.72|191
1629273000000|2021-08-18 07:50:00|361.12|361.07|361.02|360.82|361.22|361.07|360.92|360.77|377
1629273300000|2021-08-18 07:55:00|360.97|360.77|360.77|360.62|360.97|360.77|360.72|360.57|263
1629273600000|2021-08-18 08:00:00|360.82|360.57|360.92|360.72|360.92|360.77|360.72|360.57|217
1629273900000|2021-08-18 08:05:00|360.87|360.77|361.02|360.87|361.12|360.97|360.87|360.72|187
1629274200000|2021-08-18 08:10:00|360.97|360.82|360.82|360.67|360.97|360.82|360.82|360.67|213
1629274500000|2021-08-18 08:15:00|360.77|360.62|360.77|360.62|360.87|360.72|360.67|360.52|225
1629274800000|2021-08-18 08:20:00|360.72|360.57|360.72|360.57|360.92|360.77|360.67|360.52|182
1629275100000|2021-08-18 08:25:00|360.67|360.52|360.77|360.62|360.87|360.72|360.67|360.52|150
1629275400000|2021-08-18 08:30:00|360.72|360.57|360.82|360.67|360.82|360.67|360.57|360.42|283
1629275700000|2021-08-18 08:35:00|360.87|360.62|360.92|360.77|360.92|360.77|360.77|360.62|184
1629276000000|2021-08-18 08:40:00|360.87|360.72|361.02|360.87|361.12|360.97|360.87|360.72|202
1629276300000|2021-08-18 08:45:00|360.97|360.82|360.87|360.72|361.02|360.87|360.77|360.62|389
1629276600000|2021-08-18 08:50:00|360.82|360.67|360.97|360.82|360.97|360.82|360.77|360.62|338
1629276900000|2021-08-18 08:55:00|361.02|360.87|360.97|360.77|361.02|360.87|360.72|360.57|416
1629277200000|2021-08-18 09:00:00|360.86|360.66|361.11|360.86|361.11|360.96|360.61|360.46|619
1629277500000|2021-08-18 09:05:00|361.01|360.81|360.71|360.56|361.01|360.81|360.61|360.46|185
1629277800000|2021-08-18 09:10:00|360.66|360.51|360.86|360.66|360.86|360.66|360.56|360.41|119
1629278100000|2021-08-18 09:15:00|360.81|360.56|360.81|360.56|360.86|360.66|360.66|360.51|36
1629278400000|2021-08-18 09:20:00|361.01|360.41|361.11|360.51|361.11|360.51|361.01|360.41|0
1629278700000|2021-08-18 09:25:00|361.01|360.41|361.01|360.41|361.01|360.41|361.01|360.41|4
1629279000000|2021-08-18 09:30:00|360.91|360.31|361.01|360.41|361.01|360.41|360.91|360.31|0
1629279600000|2021-08-18 09:40:00|360.91|360.31|360.91|360.31|361.01|360.41|360.91|360.31|0
1629280200000|2021-08-18 09:50:00|360.76|360.51|360.51|360.36|360.81|360.56|360.51|360.36|3
1629280500000|2021-08-18 09:55:00|360.56|360.41|360.71|360.51|360.71|360.56|360.56|360.36|11
1629280800000|2021-08-18 10:00:00|360.66|360.46|360.76|360.51|360.76|360.51|360.56|360.41|2
1629281100000|2021-08-18 10:05:00|360.71||360.71||360.76||360.71||0
1629281400000|2021-08-18 10:10:00|360.76|360.46|360.66|360.51|360.76|360.51|360.66|360.46|11
1629281700000|2021-08-18 10:15:00|360.61|360.46|360.56|360.41|360.61|360.51|360.56|360.41|19
1629282000000|2021-08-18 10:20:00|360.51|360.36|360.51|360.36|360.56|360.41|360.51|360.36|15
1629282300000|2021-08-18 10:25:00|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.36|4
1629282600000|2021-08-18 10:30:00|360.61|360.46|360.66|360.51|360.66|360.51|360.61|360.46|6
1629282900000|2021-08-18 10:35:00|360.71|360.56|360.71|360.56|360.81|360.61|360.71|360.56|6
1629283200000|2021-08-18 10:40:00|360.76|360.61|360.91|360.76|360.96|360.81|360.76|360.61|22
1629283500000|2021-08-18 10:45:00|360.96|360.71|361.01|360.86|361.06|360.86|360.91|360.71|4
1629283800000|2021-08-18 10:50:00|361.06|360.81|360.96|360.81|361.06|360.91|360.91|360.76|39
1629284100000|2021-08-18 10:55:00|360.91|360.76|360.96|360.81|360.96|360.81|360.86|360.71|1
1629284400000|2021-08-18 11:00:00|361.06|360.91|361.21|361.01|361.26|361.11|361.06|360.91|137
1629284700000|2021-08-18 11:05:00|361.16|361.06|361.26|361.06|361.26|361.06|361.16|361.06|7
1629285000000|2021-08-18 11:10:00|361.21|361.01|361.11|360.96|361.26|361.01|361.11|360.96|25
1629285300000|2021-08-18 11:15:00|361.01|360.86|360.96|360.81|361.01|360.86|360.86|360.71|35
1629285600000|2021-08-18 11:20:00|361.01|360.76|360.91|360.76|361.01|360.76|360.86|360.66|26
1629285900000|2021-08-18 11:25:00|360.96|360.71|360.96|360.81|360.96|360.81|360.86|360.71|11
1629286200000|2021-08-18 11:30:00|361.01|360.86|361.06|360.86|361.06|360.91|360.96|360.86|11
1629286500000|2021-08-18 11:35:00|361.01|360.91|361.01|360.86|361.11|360.91|360.96|360.81|5
1629286800000|2021-08-18 11:40:00|361.06|360.81|361.06|360.86|361.06|360.91|360.96|360.81|4
1629287100000|2021-08-18 11:45:00|361.01|360.91|361.26|361.11|361.26|361.11|361.01|360.91|20
1629287400000|2021-08-18 11:50:00|361.21|361.06|361.21|361.06|361.26|361.11|361.16|361.01|10
1629287700000|2021-08-18 11:55:00|361.26|361.11|361.21|361.06|361.26|361.11|361.21|361.06|8
1629288000000|2021-08-18 12:00:00|361.26|361.11|361.41|361.26|361.46|361.26|361.21|361.06|35
1629288300000|2021-08-18 12:05:00|361.46|361.21|361.21|361.06|361.46|361.21|361.21|361.06|10
1629288600000|2021-08-18 12:10:00|361.26|361.11|361.21|361.06|361.31|361.11|361.21|361.06|16
1629288900000|2021-08-18 12:15:00|361.26|361.11|361.26|361.11|361.31|361.16|361.21|361.06|20
1629289200000|2021-08-18 12:20:00|361.21|361.06|361.26|361.11|361.26|361.11|361.16|360.96|7
1629289500000|2021-08-18 12:25:00|361.21|361.06|361.21|361.01|361.21|361.06|361.11|360.96|2
1629289800000|2021-08-18 12:30:00|361.16|361.06|361.11|360.91|361.21|361.06|361.01|360.86|6
1629290100000|2021-08-18 12:35:00|361.16|360.86|361.16|360.91|361.16|360.91|361.11|360.86|6
1629290400000|2021-08-18 12:40:00|361.11|360.86|361.06|360.91|361.11|360.91|361.06|360.86|9
1629290700000|2021-08-18 12:45:00|361.01|360.86|361.06|360.91|361.06|360.91|360.96|360.81|55
1629291000000|2021-08-18 12:50:00|361.01|360.86|361.11|360.96|361.11|360.96|361.01|360.86|9
1629291300000|2021-08-18 12:55:00|361.16|361.01|361.21|361.06|361.26|361.11|361.16|361.01|36
1629291600000|2021-08-18 13:00:00|361.16|361.01|361.16|361.01|361.21|361.06|361.16|361.01|34
1629291900000|2021-08-18 13:05:00|361.11|360.96|361.26|361.11|361.31|361.11|361.11|360.96|45
1629292200000|2021-08-18 13:10:00|361.21|361.06|361.16|361.01|361.26|361.11|361.16|361.01|47
1629292500000|2021-08-18 13:15:00|361.21|361.06|361.21|361.06|361.26|361.11|361.16|361.01|53
1629292800000|2021-08-18 13:20:00|361.26|361.11|361.31|361.16|361.36|361.16|361.26|361.06|37
1629293100000|2021-08-18 13:25:00|361.36|361.21|361.26|361.11|361.36|361.21|361.21|361.06|77
1629293400000|2021-08-18 13:30:00|361.21|361.06|361.31|361.16|361.46|361.26|361.21|361.06|89
1629293700000|2021-08-18 13:35:00|361.36|361.21|361.26|361.11|361.51|361.36|361.26|361.11|54
1629294000000|2021-08-18 13:40:00|361.21|361.06|361.31|361.16|361.31|361.16|361.06|360.91|51
1629294300000|2021-08-18 13:45:00|361.36|361.11|361.26|361.11|361.41|361.26|361.21|361.06|27
1629294600000|2021-08-18 13:50:00|361.21|361.06|361.51|361.31|361.51|361.36|361.16|361.01|31
1629294900000|2021-08-18 13:55:00|361.56|361.36|361.71|361.51|361.71|361.56|361.56|361.31|76
1629295200000|2021-08-18 14:00:00|361.66|361.46|361.61|361.46|361.71|361.56|361.56|361.36|19
1629295500000|2021-08-18 14:05:00|361.56|361.41|361.46|361.31|361.66|361.46|361.36|361.21|62
1629295800000|2021-08-18 14:10:00|361.41|361.26|361.61|361.46|361.61|361.46|361.41|361.26|20
1629296100000|2021-08-18 14:15:00|361.56|361.41|361.41|361.21|361.61|361.46|361.26|361.01|71
1629296400000|2021-08-18 14:20:00|361.36|361.26|361.51|361.36|361.56|361.36|361.36|361.16|19
1629296700000|2021-08-18 14:25:00|361.46|361.31|361.41|361.21|361.51|361.36|361.26|361.06|13
1629297000000|2021-08-18 14:30:00|361.46|361.26|361.51|361.31|361.51|361.36|361.41|361.21|21
1629297300000|2021-08-18 14:35:00|361.46|361.36|361.36|361.21|361.51|361.36|361.31|361.16|27
1629297600000|2021-08-18 14:40:00|361.31|361.16|361.26|361.11|361.36|361.16|361.21|361.01|18
1629297900000|2021-08-18 14:45:00|361.21|361.06|361.46|361.31|361.46|361.31|361.21|361.06|6
1629298200000|2021-08-18 14:50:00|361.41|361.26|361.36|361.21|361.51|361.36|361.36|361.21|24
1629298500000|2021-08-18 14:55:00|361.31|361.16|361.41|361.26|361.46|361.26|361.26|361.11|28
1629298800000|2021-08-18 15:00:00|361.36|361.21|361.46|361.31|361.46|361.31|361.36|361.21|13
1629299100000|2021-08-18 15:05:00|361.51|361.36|361.61|361.41|361.61|361.46|361.46|361.31|31
1629299400000|2021-08-18 15:10:00|361.56|361.46|361.46|361.31|361.61|361.46|361.41|361.26|13
1629299700000|2021-08-18 15:15:00|361.41|361.26|361.51|361.36|361.51|361.36|361.36|361.21|14
1629300000000|2021-08-18 15:20:00|361.46|361.31|361.56|361.41|361.56|361.41|361.46|361.31|17
1629300300000|2021-08-18 15:25:00|361.61|361.46|361.56|361.41|361.61|361.46|361.51|361.36|15
1629300600000|2021-08-18 15:30:00|361.61|361.46|361.46|361.31|361.61|361.46|361.46|361.31|31
1629300900000|2021-08-18 15:35:00|361.51|361.36|361.56|361.36|361.66|361.46|361.46|361.26|52
1629301200000|2021-08-18 15:40:00|361.51|361.31|361.46|361.31|361.61|361.41|361.46|361.31|26
1629301500000|2021-08-18 15:45:00|361.51|361.36|361.46|361.31|361.56|361.41|361.46|361.31|12
1629301800000|2021-08-18 15:50:00|361.41|361.26|361.46|361.31|361.56|361.36|361.41|361.21|20
1629302100000|2021-08-18 15:55:00|361.51|361.26|361.56|361.41|361.61|361.46|361.51|361.26|14
1629302400000|2021-08-18 16:00:00|361.61|361.36|361.71|361.56|361.71|361.56|361.56|361.36|17
1629302700000|2021-08-18 16:05:00|361.66|361.51|361.76|361.61|361.76|361.61|361.66|361.51|18
1629303000000|2021-08-18 16:10:00|361.71|361.56|361.61|361.46|361.71|361.56|361.61|361.46|14
1629303300000|2021-08-18 16:15:00|361.56|361.41|361.61|361.46|361.61|361.46|361.56|361.41|10
1629303600000|2021-08-18 16:20:00|361.56|361.41|361.56|361.41|361.61|361.46|361.56|361.41|13
1629303900000|2021-08-18 16:25:00|361.51|361.36|361.56|361.41|361.66|361.46|361.51|361.36|20
1629304200000|2021-08-18 16:30:00|361.61|361.46|361.66|361.51|361.71|361.51|361.56|361.41|28
1629304500000|2021-08-18 16:35:00|361.61|361.46|361.66|361.51|361.71|361.56|361.56|361.41|18
1629304800000|2021-08-18 16:40:00|361.61|361.46|361.66|361.51|361.76|361.61|361.61|361.46|21
1629305100000|2021-08-18 16:45:00|361.61|361.46|361.66|361.51|361.71|361.56|361.56|361.41|19
1629305400000|2021-08-18 16:50:00|361.71|361.46|361.76|361.61|361.81|361.66|361.61|361.46|14
1629305700000|2021-08-18 16:55:00|361.71|361.56|361.81|361.61|361.86|361.71|361.71|361.56|29
1629306000000|2021-08-18 17:00:00|361.86|361.66|361.81|361.61|361.86|361.66|361.71|361.56|14
1629306300000|2021-08-18 17:05:00|361.86|361.66|361.86|361.71|361.86|361.71|361.76|361.56|13
1629306600000|2021-08-18 17:10:00|361.91|361.76|361.71|361.46|361.91|361.76|361.71|361.46|42
1629306900000|2021-08-18 17:15:00|361.76|361.41|361.76|361.46|361.76|361.56|361.71|361.36|16
1629307200000|2021-08-18 17:20:00|361.71|361.56|361.71|361.56|361.76|361.56|361.71|361.56|2
1629307500000|2021-08-18 17:25:00|361.66|361.41|361.71|361.56|361.71|361.56|361.61|361.41|11
1629307800000|2021-08-18 17:30:00|361.76||361.71||361.76||361.71||2
1629308100000|2021-08-18 17:35:00|361.66|361.46|361.71|361.56|361.76|361.56|361.66|361.41|7
1629308400000|2021-08-18 17:40:00|361.76|361.51|361.81|361.61|361.81|361.61|361.76|361.51|8
1629308700000|2021-08-18 17:45:00|361.76|361.66|361.81|361.66|361.86|361.71|361.76|361.66|5
1629309000000|2021-08-18 17:50:00|361.76|361.61|361.81|361.66|361.86|361.71|361.76|361.61|19
1629309300000|2021-08-18 17:55:00||361.56||361.51||361.61||361.46|5
1629309600000|2021-08-18 18:00:00|361.76|361.61|362.31|361.71|362.36|362.21|361.66|361.41|62
1629309900000|2021-08-18 18:05:00|362.26|361.66|361.96|361.71|362.26|361.81|361.76|361.61|9
1629310200000|2021-08-18 18:10:00|361.76|361.66|361.56|361.31|361.76|361.66|361.41|361.16|26
1629310500000|2021-08-18 18:15:00|361.51|361.26|361.51|361.31|361.56|361.36|361.16|360.96|25
1629310800000|2021-08-18 18:20:00|361.46|361.36|361.71|361.56|361.76|361.56|361.41|361.21|18
1629311100000|2021-08-18 18:25:00|361.76|361.51|361.91|361.71|361.96|361.76|361.71|361.51|20
1629311400000|2021-08-18 18:30:00|361.96|361.66|362.16|362.01|362.21|362.06|361.86|361.66|15
1629311700000|2021-08-18 18:35:00|362.21|361.96|361.91|361.71|362.26|362.06|361.91|361.71|15
1629312000000|2021-08-18 18:40:00||361.66||361.71||361.71||361.61|16
1629312300000|2021-08-18 18:45:00||361.66||361.66||361.71||361.51|16
1629312600000|2021-08-18 18:50:00||361.61||361.51||361.76||361.51|13
1629312900000|2021-08-18 18:55:00||361.66||361.66||361.76||361.66|5
1629313200000|2021-08-18 19:00:00||361.51||361.51||361.66||361.51|6
1629313500000|2021-08-18 19:05:00|361.86|361.66|361.66|361.41|361.86|361.66|361.66|361.41|7
1629313800000|2021-08-18 19:10:00|361.61|361.31|361.61|361.46|361.66|361.46|361.56|361.31|3
1629314100000|2021-08-18 19:15:00|361.56|361.41|361.66|361.46|361.71|361.51|361.46|361.31|9
1629314400000|2021-08-18 19:20:00|361.61|361.41|361.41|361.26|361.66|361.46|361.41|361.26|4
1629314700000|2021-08-18 19:25:00|361.46|361.21|361.31|361.06|361.46|361.26|361.31|361.06|9
1629315000000|2021-08-18 19:30:00|361.26|361.01|360.71|360.51|361.26|361.06|360.66|360.46|73
1629315300000|2021-08-18 19:35:00|360.66|360.46|360.81|360.66|360.91|360.71|360.66|360.46|14
1629315600000|2021-08-18 19:40:00|360.86|360.71|361.01|360.86|361.06|360.86|360.81|360.66|13
1629315900000|2021-08-18 19:45:00|361.06|360.91|360.66|360.46|361.11|360.91|360.61|360.46|20
1629316200000|2021-08-18 19:50:00|360.61|360.41|360.71|360.51|360.76|360.56|360.51|360.36|27
1629316500000|2021-08-18 19:55:00|360.66|360.46|360.41|360.21|360.71|360.46|360.31|360.16|33
1629316800000|2021-08-18 20:00:00|360.36|360.16|360.41|360.16|360.46|360.26|360.36|360.16|21
1629317100000|2021-08-18 20:05:00|360.36|360.11|360.36|360.11|360.41|360.16|360.36|360.11|2
1629317400000|2021-08-18 20:10:00|360.41|360.16|360.41|360.16|360.41|360.16|360.36|360.11|0
1629317700000|2021-08-18 20:15:00|360.36|360.11|360.36|360.11|360.41|360.16|360.36|360.11|1
1629318000000|2021-08-18 20:20:00|360.41|360.01|360.31|360.06|360.41|360.11|360.31|360.01|10
1629318300000|2021-08-18 20:25:00|360.26|360.11|360.26|360.11|360.31|360.16|360.26|360.11|2
1629318600000|2021-08-18 20:30:00|360.31|360.06|360.21|360.01|360.31|360.11|360.21|360.01|3
1629318900000|2021-08-18 20:35:00|360.16|360.06|360.21|360.01|360.21|360.06|360.11|359.96|43
1629319200000|2021-08-18 20:40:00|360.16|360.06|360.31|360.11|360.36|360.21|360.16|360.01|20
1629319500000|2021-08-18 20:45:00|360.26|360.16|360.21|360.06|360.31|360.16|360.21|360.06|8
1629319800000|2021-08-18 20:50:00|360.16|360.01|360.26|360.06|360.26|360.06|360.16|360.01|4
1629320100000|2021-08-18 20:55:00|360.31|360.11|360.31|360.11|360.41|360.16|360.31|360.11|13
1629320400000|2021-08-18 21:00:00|360.36|360.01|360.46|359.96|360.46|360.01|360.36|359.96|0
1629321000000|2021-08-18 21:10:00|360.51|359.91|360.51|359.91|360.51|359.91|360.51|359.91|1
1629322200000|2021-08-18 21:30:00|360.41|359.81|360.51|359.91|360.51|359.91|360.41|359.81|0
1629322500000|2021-08-18 21:35:00|360.41|359.81|360.51|359.91|360.51|359.91|360.41|359.81|0
1629324000000|2021-08-18 22:00:00|360.41|359.81|360.61|360.01|360.61|360.01|360.41|359.81|0
1629324300000|2021-08-18 22:05:00|360.51|359.91|360.51|359.91|360.61|360.01|360.51|359.91|0
1629324600000|2021-08-18 22:10:00|360.61|360.01|360.51|359.91|360.61|360.01|360.51|359.91|0
1629324900000|2021-08-18 22:15:00|360.61|360.01|360.61|360.01|360.61|360.01|360.61|360.01|0
1629326400000|2021-08-18 22:40:00|360.71|360.11|360.61|360.01|360.71|360.11|360.61|360.01|0
1629327000000|2021-08-18 22:50:00|360.71|360.11|360.61|360.01|360.71|360.11|360.61|360.01|0
1629327300000|2021-08-18 22:55:00|360.71|360.11|360.71|360.11|360.71|360.11|360.71|360.11|0
1629327600000|2021-08-18 23:00:00|360.61|360.01|360.51|359.91|360.71|360.11|360.51|359.91|0
1629327900000|2021-08-18 23:05:00|360.61|360.01|360.71|360.11|360.71|360.11|360.51|359.91|0
1629328200000|2021-08-18 23:10:00|360.61|360.01|360.71|360.11|360.71|360.11|360.61|360.01|0
1629328500000|2021-08-18 23:15:00|360.61|360.01|360.61|360.01|360.71|360.11|360.61|360.01|0
1629328800000|2021-08-18 23:20:00|360.51|359.91|360.51|359.91|360.61|360.01|360.51|359.91|0
1629329100000|2021-08-18 23:25:00|360.61|360.01|360.51|359.91|360.61|360.01|360.51|359.91|0
1629329400000|2021-08-18 23:30:00|360.41|359.81|360.51|359.91|360.51|359.91|360.41|359.81|0
1629329700000|2021-08-18 23:35:00|360.61|360.01|360.51|359.91|360.61|360.01|360.51|359.91|0
1629330000000|2021-08-18 23:40:00|360.61|360.01|360.61|360.01|360.61|360.01|360.51|359.91|0
1629330600000|2021-08-18 23:50:00|360.51|359.91|360.51|359.91|360.61|360.01|360.51|359.91|0
1629330900000|2021-08-18 23:55:00|360.61|360.01|360.61|360.01|360.61|360.01|360.51|359.91|0
1629331200000|2021-08-19 00:00:00|360.51|359.91|360.71|360.11|360.71|360.11|360.51|359.91|0
1629331500000|2021-08-19 00:05:00|360.61|360.01|360.81|360.21|360.81|360.21|360.61|360.01|0
1629331800000|2021-08-19 00:10:00|360.91|360.31|360.81|360.21|360.91|360.31|360.81|360.21|0
1629332100000|2021-08-19 00:15:00|360.71|360.11|360.71|360.11|360.81|360.21|360.71|360.11|0
1629332400000|2021-08-19 00:20:00|360.61|360.01|360.91|360.31|360.91|360.31|360.61|360.01|0
1629333000000|2021-08-19 00:30:00|360.31|359.86|359.51|359.36|360.31|360.01|359.46|359.26|667
1629333300000|2021-08-19 00:35:00|359.46|359.31|358.61|358.36|359.61|359.41|358.51|358.36|814
1629333600000|2021-08-19 00:40:00|358.56|358.41|357.96|357.81|358.61|358.46|357.91|357.76|473
1629333900000|2021-08-19 00:45:00|358.01|357.76|358.11|357.96|358.16|358.01|357.66|357.51|602
1629334200000|2021-08-19 00:50:00|358.16|358.01|358.11|357.96|358.36|358.21|358.06|357.86|371
1629334500000|2021-08-19 00:55:00|358.06|357.91|358.36|358.21|358.66|358.46|357.86|357.71|376
1629334800000|2021-08-19 01:00:00|358.31|358.16|358.31|358.16|358.51|358.31|357.66|357.51|1199
1629335100000|2021-08-19 01:05:00|358.26|358.11|357.81|357.66|358.26|358.11|357.66|357.51|584
1629335400000|2021-08-19 01:10:00|357.86|357.71|357.71|357.51|357.91|357.76|357.56|357.41|455
1629335700000|2021-08-19 01:15:00|357.76|357.56|357.91|357.76|358.21|358.06|357.66|357.51|410
1629336000000|2021-08-19 01:20:00|357.86|357.71|357.81|357.66|358.11|357.91|357.81|357.66|289
1629336300000|2021-08-19 01:25:00|357.91|357.71|357.71|357.51|357.91|357.71|357.51|357.31|396
1629336600000|2021-08-19 01:30:00|357.76|357.56|358.06|357.91|358.06|357.91|357.71|357.51|301
1629336900000|2021-08-19 01:35:00|358.11|357.96|358.36|358.21|358.46|358.31|358.11|357.96|310
1629337200000|2021-08-19 01:40:00|358.41|358.26|358.26|358.11|358.51|358.36|358.06|357.91|230
1629337500000|2021-08-19 01:45:00|358.21|358.06|358.41|358.26|358.41|358.26|358.11|357.96|183
1629337800000|2021-08-19 01:50:00|358.36|358.21|358.11|357.96|358.36|358.21|358.01|357.86|249
1629338100000|2021-08-19 01:55:00|358.16|357.91|357.36|357.21|358.16|358.01|357.31|357.16|499
1629338400000|2021-08-19 02:00:00|357.31|357.16|356.86|356.71|357.31|357.16|356.66|356.46|851
1629338700000|2021-08-19 02:05:00|356.81|356.66|356.86|356.71|356.86|356.71|356.56|356.41|346
1629339000000|2021-08-19 02:10:00|356.81|356.66|356.61|356.46|357.06|356.91|356.61|356.41|313
1629339300000|2021-08-19 02:15:00|356.56|356.41|356.61|356.46|356.66|356.51|356.46|356.31|344
1629339600000|2021-08-19 02:20:00|356.56|356.41|356.56|356.36|356.56|356.41|356.21|356.06|479
1629339900000|2021-08-19 02:25:00|356.51|356.31|356.61|356.46|356.66|356.51|356.31|356.11|191
1629340200000|2021-08-19 02:30:00|356.56|356.41|356.71|356.51|356.71|356.56|356.36|356.21|314
1629340500000|2021-08-19 02:35:00|356.66|356.46|356.71|356.56|356.71|356.56|356.46|356.31|272
1629340800000|2021-08-19 02:40:00|356.66|356.51|356.61|356.46|356.81|356.66|356.56|356.41|197
1629341100000|2021-08-19 02:45:00|356.56|356.41|357.06|356.91|357.16|357.01|356.56|356.41|253
1629341400000|2021-08-19 02:50:00|357.01|356.86|357.11|356.91|357.11|356.96|356.81|356.66|263
1629341700000|2021-08-19 02:55:00|357.06|356.86|356.81|356.61|357.11|356.96|356.71|356.56|287
1629342000000|2021-08-19 03:00:00|356.76|356.66|356.91|356.76|357.01|356.86|356.71|356.56|321
1629342300000|2021-08-19 03:05:00|356.86|356.71|357.01|356.86|357.11|356.91|356.76|356.61|319
1629342600000|2021-08-19 03:10:00|356.96|356.81|356.66|356.51|357.01|356.81|356.61|356.46|401
1629342900000|2021-08-19 03:15:00|356.61|356.46|356.91|356.76|356.91|356.76|356.46|356.31|265
1629343200000|2021-08-19 03:20:00|356.86|356.71|357.21|357.06|357.36|357.21|356.81|356.66|235
1629343500000|2021-08-19 03:25:00|357.16|357.01|357.11|356.96|357.36|357.21|357.01|356.86|193
1629343800000|2021-08-19 03:30:00|357.16|356.91|357.31|357.16|357.36|357.16|356.96|356.81|215
1629344100000|2021-08-19 03:35:00|357.36|357.11|357.06|356.91|357.36|357.21|357.06|356.91|251
1629344400000|2021-08-19 03:40:00|357.01|356.86|357.01|356.86|357.11|356.96|356.96|356.81|186
1629344700000|2021-08-19 03:45:00|356.96|356.81|357.01|356.86|357.11|356.96|356.76|356.61|240
1629345000000|2021-08-19 03:50:00|357.06|356.91|357.06|356.91|357.11|356.96|356.96|356.81|153
1629345300000|2021-08-19 03:55:00|357.01|356.86|357.16|357.01|357.21|357.06|357.01|356.86|192
1629345600000|2021-08-19 04:00:00|357.11|356.96|356.86|356.71|357.21|357.06|356.86|356.66|168
1629345900000|2021-08-19 04:05:00|356.91|356.76|356.81|356.66|356.91|356.76|356.61|356.46|173
1629346200000|2021-08-19 04:10:00|356.76|356.61|357.06|356.86|357.11|356.91|356.76|356.61|146
1629346500000|2021-08-19 04:15:00|357.01|356.81|356.91|356.71|357.01|356.81|356.76|356.56|104
1629346800000|2021-08-19 04:20:00|356.86|356.76|357.01|356.81|357.06|356.91|356.76|356.61|95
1629347100000|2021-08-19 04:25:00|356.96|356.86|356.96|356.81|357.11|356.96|356.96|356.81|90
1629347400000|2021-08-19 04:30:00|357.01|356.86|356.96|356.81|357.11|356.96|356.96|356.81|74
1629347700000|2021-08-19 04:35:00|356.91|356.76|357.31|357.16|357.31|357.16|356.91|356.76|134
1629348000000|2021-08-19 04:40:00|357.36|357.21|357.21|357.06|357.36|357.21|357.21|357.06|134
1629348300000|2021-08-19 04:45:00|357.16|357.01|357.21|357.01|357.26|357.11|357.06|356.91|151
1629348600000|2021-08-19 04:50:00|357.16|356.96|357.11|356.91|357.21|357.06|357.01|356.86|102
1629348900000|2021-08-19 04:55:00|357.06|356.96|357.01|356.86|357.16|357.01|356.96|356.76|97
1629349200000|2021-08-19 05:00:00|357.06|356.91|357.11|356.96|357.11|356.96|356.71|356.56|293
1629349500000|2021-08-19 05:05:00|357.16|357.01|357.11|356.96|357.41|357.26|357.06|356.86|168
1629349800000|2021-08-19 05:10:00|357.16|357.01|357.21|357.06|357.21|357.06|357.06|356.91|102
1629350100000|2021-08-19 05:15:00|357.16|357.01|357.11|356.96|357.26|357.11|357.11|356.96|119
1629350400000|2021-08-19 05:20:00|357.16|357.01|357.56|357.41|357.61|357.46|357.06|356.86|134
1629350700000|2021-08-19 05:25:00|357.51|357.36|357.56|357.36|357.61|357.46|357.41|357.26|141
1629351000000|2021-08-19 05:30:00|357.51|357.41|357.56|357.41|357.66|357.51|357.46|357.31|79
1629351300000|2021-08-19 05:35:00|357.61|357.46|357.81|357.66|357.81|357.66|357.51|357.36|232
1629351600000|2021-08-19 05:40:00|357.76|357.61|357.46|357.31|357.91|357.71|357.41|357.26|228
1629351900000|2021-08-19 05:45:00|357.51|357.36|357.16|356.96|357.51|357.36|357.11|356.96|149
1629352200000|2021-08-19 05:50:00|357.11|357.01|356.71|356.56|357.16|357.01|356.71|356.56|182
1629352500000|2021-08-19 05:55:00|356.66|356.51|356.66|356.51|356.76|356.61|356.61|356.46|161
1629352800000|2021-08-19 06:00:00|356.61|356.46|356.41|356.26|356.91|356.76|356.41|356.26|456
1629353100000|2021-08-19 06:05:00|356.36|356.21|356.66|356.46|356.66|356.51|356.36|356.21|209
1629353400000|2021-08-19 06:10:00|356.61|356.41|356.36|356.16|356.61|356.46|356.31|356.16|280
1629353700000|2021-08-19 06:15:00|356.31|356.11|356.41|356.26|356.46|356.26|356.21|356.06|197
1629354000000|2021-08-19 06:20:00|356.36|356.21|356.26|356.11|356.51|356.36|356.26|356.11|239
1629354300000|2021-08-19 06:25:00|356.31|356.06|356.16|356.01|356.31|356.11|356.06|355.91|329
1629354600000|2021-08-19 06:30:00|356.11|355.96|356.46|356.31|356.56|356.41|356.11|355.96|248
1629354900000|2021-08-19 06:35:00|356.41|356.26|356.36|356.21|356.56|356.36|356.31|356.16|194
1629355200000|2021-08-19 06:40:00|356.31|356.16|356.36|356.21|356.36|356.21|356.21|356.06|208
1629355500000|2021-08-19 06:45:00|356.41|356.16|356.36|356.21|356.41|356.21|356.21|356.06|182
1629355800000|2021-08-19 06:50:00|356.41|356.26|356.51|356.36|356.56|356.36|356.36|356.21|104
1629356100000|2021-08-19 06:55:00|356.56|356.31|355.91|355.76|356.56|356.31|355.86|355.71|381
1629356400000|2021-08-19 07:00:00|355.96|355.71|355.91|355.76|356.16|355.96|355.76|355.61|407
1629356700000|2021-08-19 07:05:00|355.86|355.71|356.01|355.81|356.21|356.01|355.71|355.56|458
1629357000000|2021-08-19 07:10:00|355.96|355.76|355.56|355.36|356.01|355.76|355.21|355.06|600
1629357300000|2021-08-19 07:15:00|355.61|355.41|355.86|355.66|355.86|355.66|355.26|355.11|467
1629357600000|2021-08-19 07:20:00|355.81|355.61|355.81|355.66|356.16|356.01|355.66|355.46|413
1629357900000|2021-08-19 07:25:00|355.76|355.61|355.61|355.46|355.81|355.66|355.31|355.11|412
1629358200000|2021-08-19 07:30:00|355.66|355.41|355.56|355.41|355.76|355.61|355.46|355.31|295
1629358500000|2021-08-19 07:35:00|355.51|355.36|355.61|355.41|355.61|355.46|355.26|355.11|324
1629358800000|2021-08-19 07:40:00|355.56|355.36|355.51|355.31|355.56|355.41|355.26|355.11|453
1629359100000|2021-08-19 07:45:00|355.46|355.36|355.96|355.81|356.11|355.96|355.46|355.31|304
1629359400000|2021-08-19 07:50:00|355.91|355.76|355.71|355.51|355.96|355.81|355.51|355.36|422
1629359700000|2021-08-19 07:55:00|355.66|355.56|355.56|355.41|355.71|355.56|355.51|355.31|261
1629360000000|2021-08-19 08:00:00|355.51|355.36|355.26|355.11|355.56|355.41|355.21|355.06|375
1629360300000|2021-08-19 08:05:00|355.31|355.16|355.26|355.11|355.46|355.31|355.11|354.96|390
1629360600000|2021-08-19 08:10:00|355.21|355.06|355.26|355.11|355.41|355.26|355.11|354.96|288
1629360900000|2021-08-19 08:15:00|355.21|355.06|355.01|354.86|355.31|355.16|355.01|354.86|295
1629361200000|2021-08-19 08:20:00|354.96|354.81|355.01|354.86|355.11|354.96|354.81|354.66|500
1629361500000|2021-08-19 08:25:00|354.96|354.81|355.31|355.11|355.31|355.16|354.81|354.66|334
1629361800000|2021-08-19 08:30:00|355.26|355.16|355.26|355.11|355.31|355.16|355.01|354.86|414
1629362100000|2021-08-19 08:35:00|355.21|355.06|355.46|355.31|355.46|355.31|355.11|354.96|324
1629362400000|2021-08-19 08:40:00|355.51|355.36|355.61|355.46|355.71|355.51|355.31|355.16|262
1629362700000|2021-08-19 08:45:00|355.56|355.41|355.21|355.06|355.56|355.41|355.11|354.96|337
1629363000000|2021-08-19 08:50:00|355.16|355.01|355.46|355.31|355.51|355.36|355.16|355.01|542
1629363300000|2021-08-19 08:55:00|355.51|355.36|355.71|355.51|355.86|355.66|355.41|355.26|753
1629363600000|2021-08-19 09:00:00|355.66|355.41|355.36|355.21|355.66|355.41|355.21|355.01|577
1629363900000|2021-08-19 09:05:00|355.46|355.31|354.81|354.66|355.51|355.36|354.76|354.61|372
1629364200000|2021-08-19 09:10:00|354.86|354.71|354.81|354.61|354.91|354.76|354.61|354.46|220
1629364500000|2021-08-19 09:15:00|354.76|354.56|354.51|354.26|354.76|354.66|354.21|353.81|315
1629364800000|2021-08-19 09:20:00|354.71|354.11|354.71|354.11|354.71|354.11|354.51|353.91|0
1629365100000|2021-08-19 09:25:00|354.81|354.21|354.91|354.31|355.01|354.41|354.81|354.21|2
1629365400000|2021-08-19 09:30:00|354.81|354.21|355.31|354.71|355.31|354.71|354.81|354.21|0
1629365700000|2021-08-19 09:35:00|355.21|354.61|355.31|354.71|355.31|354.71|355.21|354.61|0
1629366000000|2021-08-19 09:40:00|355.21|354.61|355.41|354.81|355.41|354.81|355.21|354.61|0
1629366300000|2021-08-19 09:45:00|355.31|354.71|355.41|354.81|355.51|354.91|355.31|354.71|0
1629366600000|2021-08-19 09:50:00|355.26|354.66|355.61|355.36|355.81|355.36|355.21|354.66|22
1629366900000|2021-08-19 09:55:00|355.66|355.41|355.61|355.36|355.96|355.71|355.61|355.36|28
1629367200000|2021-08-19 10:00:00|355.56|355.41|355.66|355.51|355.81|355.56|355.56|355.41|31
1629367500000|2021-08-19 10:05:00|355.61|355.46|355.81|355.56|355.96|355.81|355.61|355.46|29
1629367800000|2021-08-19 10:10:00|355.76|355.61|355.61|355.46|355.86|355.66|355.61|355.41|34
1629368100000|2021-08-19 10:15:00|355.66|355.51|355.41|355.26|355.66|355.51|355.31|355.16|28
1629368400000|2021-08-19 10:20:00|355.46|355.31|355.71|355.56|355.76|355.61|355.31|355.16|18
1629368700000|2021-08-19 10:25:00|355.66|355.51|355.61|355.46|355.71|355.56|355.41|355.21|16
1629369000000|2021-08-19 10:30:00|355.66|355.41|355.46|355.31|355.66|355.46|355.36|355.21|13
1629369300000|2021-08-19 10:35:00|355.56|355.36|355.46|355.26|355.61|355.41|355.36|355.21|12
1629369600000|2021-08-19 10:40:00|355.41|355.31|355.21|355.01|355.46|355.31|355.16|355.01|33
1629369900000|2021-08-19 10:45:00|355.16|355.06|355.51|355.31|355.56|355.36|355.16|355.01|25
1629370200000|2021-08-19 10:50:00|355.46|355.36|355.41|355.26|355.56|355.41|355.26|355.11|16
1629370500000|2021-08-19 10:55:00|355.46|355.21|355.41|355.21|355.46|355.26|355.41|355.11|7
1629370800000|2021-08-19 11:00:00|355.46|355.26|355.46|355.21|355.51|355.36|355.36|355.21|3
1629371100000|2021-08-19 11:05:00|355.51|355.16|355.26|355.01|355.51|355.16|355.21|355.01|0
1629371400000|2021-08-19 11:10:00|355.21|354.96|355.31|355.06|355.31|355.06|355.21|354.96|0
1629371700000|2021-08-19 11:15:00|355.36|355.01|355.21|355.01|355.36|355.01|355.11|354.96|3
1629372000000|2021-08-19 11:20:00|355.26|354.96|355.11|354.91|355.26|355.01|354.96|354.71|40
1629372300000|2021-08-19 11:25:00|355.06|354.86|355.36|355.21|355.36|355.21|355.06|354.86|3
1629372600000|2021-08-19 11:30:00|355.31|355.16|355.56|355.36|355.56|355.41|355.31|355.16|5
1629372900000|2021-08-19 11:35:00|355.51|355.41|355.61|355.41|355.61|355.46|355.46|355.26|4
1629373200000|2021-08-19 11:40:00|355.56|355.46|355.51|355.36|355.61|355.46|355.51|355.31|3
1629373500000|2021-08-19 11:45:00|355.56|355.41|355.56|355.36|355.61|355.41|355.51|355.36|2
1629373800000|2021-08-19 11:50:00|355.51|355.31|355.31|355.06|355.51|355.31|355.31|355.06|2
1629374100000|2021-08-19 11:55:00|355.36|355.11|355.21|355.01|355.36|355.11|355.16|354.96|1
1629374400000|2021-08-19 12:00:00|355.16|355.06|354.86|354.61|355.21|355.06|354.81|354.61|18
1629374700000|2021-08-19 12:05:00|354.91|354.66|355.21|355.01|355.21|355.01|354.91|354.61|2
1629375000000|2021-08-19 12:10:00|355.16|354.96|355.26|355.01|355.31|355.11|355.16|354.96|9
1629375300000|2021-08-19 12:15:00|355.31||355.26||355.31||355.26||0
1629375600000|2021-08-19 12:20:00|355.31||355.41||355.41||355.26||1
1629375900000|2021-08-19 12:25:00|355.46|355.06|355.51|355.11|355.51|355.11|355.41|355.06|3
1629376200000|2021-08-19 12:30:00|355.46|355.01|355.01|354.76|355.61|355.26|355.01|354.71|51
1629376500000|2021-08-19 12:35:00|355.06|354.81|355.06|354.91|355.16|354.91|355.01|354.76|55
1629376800000|2021-08-19 12:40:00|355.11|354.86|355.21|355.06|355.31|355.16|355.06|354.86|41
1629377100000|2021-08-19 12:45:00|355.16|355.01|355.06|354.86|355.16|355.01|355.01|354.86|4
1629377400000|2021-08-19 12:50:00|355.01|354.81|354.86|354.71|355.01|354.86|354.86|354.71|24
1629377700000|2021-08-19 12:55:00|354.91|354.76|354.96|354.71|355.01|354.76|354.86|354.71|9
1629378000000|2021-08-19 13:00:00|355.01|354.76|355.01|354.81|355.16|354.86|354.91|354.71|6
1629378300000|2021-08-19 13:05:00|355.06|354.86|355.31|355.11|355.51|355.26|355.01|354.86|5
1629378600000|2021-08-19 13:10:00|355.36|355.16|355.66|355.46|355.66|355.46|355.31|355.11|21
1629378900000|2021-08-19 13:15:00|355.61|355.51|355.61|355.41|355.71|355.56|355.56|355.41|28
1629379200000|2021-08-19 13:20:00|355.56|355.36|355.46|355.31|355.66|355.51|355.46|355.26|12
1629379500000|2021-08-19 13:25:00|355.51|355.26|355.41|355.26|355.61|355.41|355.41|355.26|23
1629379800000|2021-08-19 13:30:00|355.46|355.31|356.06|355.81|356.21|356.06|355.46|355.26|173
1629380100000|2021-08-19 13:35:00|356.01|355.86|355.76|355.61|356.06|355.86|355.41|355.21|530
1629380400000|2021-08-19 13:40:00|355.81|355.56|356.06|355.91|356.16|355.96|355.81|355.51|137
1629380700000|2021-08-19 13:45:00|356.11|355.96|356.36|356.16|356.66|356.46|356.01|355.81|169
1629381000000|2021-08-19 13:50:00|356.31|356.11|356.91|356.66|356.91|356.71|356.31|356.11|117
1629381300000|2021-08-19 13:55:00|356.86|356.71|356.66|356.46|356.96|356.76|356.61|356.41|43
1629381600000|2021-08-19 14:00:00|356.71|356.51|357.06|356.86|357.11|356.96|356.66|356.46|43
1629381900000|2021-08-19 14:05:00|357.01|356.91|357.06|356.91|357.11|356.91|356.91|356.71|29
1629382200000|2021-08-19 14:10:00|357.11|356.86|357.21|357.01|357.26|357.11|356.96|356.76|71
1629382500000|2021-08-19 14:15:00|357.16|357.06|357.46|357.21|357.51|357.31|357.11|356.91|22
1629382800000|2021-08-19 14:20:00|357.51|357.26|357.26|357.11|357.51|357.26|357.26|357.11|26
1629383100000|2021-08-19 14:25:00|357.31|357.06|357.21|357.01|357.31|357.11|357.11|356.96|25
1629383400000|2021-08-19 14:30:00|357.26|356.96|356.66|356.46|357.26|357.01|356.61|356.46|14
1629383700000|2021-08-19 14:35:00|356.61|356.51|356.31|356.16|356.66|356.51|356.26|356.11|37
1629384000000|2021-08-19 14:40:00|356.36|356.11|356.16|355.91|356.36|356.21|356.11|355.91|16
1629384300000|2021-08-19 14:45:00|356.11|355.96|355.86|355.71|356.31|356.16|355.81|355.66|111
1629384600000|2021-08-19 14:50:00|355.91|355.76|356.26|356.06|356.31|356.11|355.81|355.66|64
1629384900000|2021-08-19 14:55:00|356.31|356.11|356.76|356.56|356.76|356.61|356.31|356.06|18
1629385200000|2021-08-19 15:00:00|356.71|356.61|356.71|356.51|356.76|356.61|356.56|356.36|10
1629385500000|2021-08-19 15:05:00|356.66|356.56|356.36|356.16|356.71|356.56|356.31|356.11|6
1629385800000|2021-08-19 15:10:00|356.31|356.21|356.41|356.16|356.41|356.21|356.21|356.06|12
1629386100000|2021-08-19 15:15:00|356.46|356.21|356.86|356.71|356.91|356.71|356.41|356.16|11
1629386400000|2021-08-19 15:20:00|356.81|356.66|357.11|356.96|357.11|356.96|356.76|356.61|20
1629386700000|2021-08-19 15:25:00|357.06|356.91|356.66|356.46|357.11|356.96|356.56|356.36|39
1629387000000|2021-08-19 15:30:00|356.71|356.51|357.01|356.81|357.16|356.96|356.66|356.46|21
1629387300000|2021-08-19 15:35:00|357.06|356.86|356.96|356.76|357.11|356.96|356.86|356.71|32
1629387600000|2021-08-19 15:40:00|356.91|356.71|357.46|357.31|357.46|357.31|356.91|356.71|62
1629387900000|2021-08-19 15:45:00|357.51|357.26|357.81|357.66|357.86|357.66|357.51|357.26|73
1629388200000|2021-08-19 15:50:00|357.86|357.71|357.66|357.46|357.91|357.76|357.66|357.46|26
1629388500000|2021-08-19 15:55:00|357.61|357.51|357.81|357.61|357.91|357.76|357.61|357.46|48
1629388800000|2021-08-19 16:00:00|357.86|357.66|357.86|357.71|358.01|357.86|357.81|357.61|29
1629389100000|2021-08-19 16:05:00|357.91|357.76|357.56|357.36|357.91|357.76|357.51|357.31|58
1629389400000|2021-08-19 16:10:00|357.61|357.41|357.81|357.66|357.86|357.66|357.61|357.41|38
1629389700000|2021-08-19 16:15:00|357.76|357.61|357.76|357.61|357.81|357.61|357.66|357.46|20
1629390000000|2021-08-19 16:20:00|357.81|357.66|357.76|357.61|357.96|357.81|357.66|357.51|89
1629390300000|2021-08-19 16:25:00|357.81|357.66|357.76|357.61|357.81|357.66|357.66|357.51|27
1629390600000|2021-08-19 16:30:00|357.81|357.66|357.96|357.81|357.96|357.81|357.76|357.61|30
1629390900000|2021-08-19 16:35:00|357.91|357.76|358.11|357.96|358.11|357.96|357.81|357.66|53
1629391200000|2021-08-19 16:40:00|358.06|357.91|358.01|357.86|358.11|357.96|358.01|357.81|20
1629391500000|2021-08-19 16:45:00|358.06|357.91|358.06|357.91|358.11|357.91|357.96|357.76|41
1629391800000|2021-08-19 16:50:00|358.11|357.86|358.21|358.06|358.26|358.06|358.01|357.81|21
1629392100000|2021-08-19 16:55:00|358.26|358.11|358.26|358.11|358.31|358.11|358.16|358.01|28
1629392400000|2021-08-19 17:00:00|358.21|358.01|357.96|357.76|358.26|358.01|357.96|357.76|25
1629392700000|2021-08-19 17:05:00|358.01|357.81|358.06|357.86|358.06|357.91|357.91|357.76|53
1629393000000|2021-08-19 17:10:00|358.11|357.91|358.16|357.96|358.21|358.06|358.06|357.86|72
1629393300000|2021-08-19 17:15:00|358.21|358.01|358.16|358.01|358.21|358.06|358.06|357.91|30
1629393600000|2021-08-19 17:20:00|358.21|358.06|358.11|357.96|358.31|358.16|358.11|357.96|36
1629393900000|2021-08-19 17:25:00|358.16|358.01|357.86|357.71|358.16|358.01|357.86|357.71|32
1629394200000|2021-08-19 17:30:00|357.91|357.76|357.96|357.81|357.96|357.81|357.76|357.61|32
1629394500000|2021-08-19 17:35:00|357.91|357.76|358.11|357.91|358.11|357.91|357.81|357.66|39
1629394800000|2021-08-19 17:40:00|358.06|357.86|358.11|357.91|358.26|358.11|358.01|357.81|44
1629395100000|2021-08-19 17:45:00|358.06|357.96|358.11|357.96|358.16|357.96|357.91|357.71|27
1629395400000|2021-08-19 17:50:00|358.16|357.91|358.06|357.91|358.21|358.01|358.01|357.86|21
1629395700000|2021-08-19 17:55:00|358.11|357.86|357.81|357.61|358.11|357.86|357.76|357.61|31
1629396000000|2021-08-19 18:00:00|357.76|357.66|357.61|357.46|358.06|357.91|357.61|357.46|52
1629396300000|2021-08-19 18:05:00|357.66|357.41|357.81|357.66|357.86|357.71|357.51|357.36|30
1629396600000|2021-08-19 18:10:00|357.76|357.56|357.61|357.46|357.86|357.71|357.56|357.41|39
1629396900000|2021-08-19 18:15:00|357.66|357.51|357.81|357.56|357.81|357.61|357.51|357.31|42
1629397200000|2021-08-19 18:20:00|357.76|357.61|357.96|357.81|357.96|357.81|357.66|357.51|27
1629397500000|2021-08-19 18:25:00|357.91|357.76|357.56|357.36|358.06|357.91|357.51|357.36|52
1629397800000|2021-08-19 18:30:00|357.51|357.31|357.51|357.31|357.56|357.36|357.06|356.91|35
1629398100000|2021-08-19 18:35:00|357.46|357.36|357.66|357.46|357.76|357.61|357.46|357.31|26
1629398400000|2021-08-19 18:40:00|357.61|357.41|357.66|357.51|357.71|357.56|357.41|357.21|52
1629398700000|2021-08-19 18:45:00|357.61|357.46|357.76|357.61|357.81|357.66|357.46|357.31|27
1629399000000|2021-08-19 18:50:00|357.71|357.51|357.96|357.81|358.06|357.86|357.51|357.36|41
1629399300000|2021-08-19 18:55:00|357.91|357.76|358.16|358.01|358.21|358.01|357.81|357.66|31
1629399600000|2021-08-19 19:00:00|358.21|357.96|358.56|358.36|358.56|358.36|358.21|357.96|16
1629399900000|2021-08-19 19:05:00|358.51|358.41|358.61|358.41|358.66|358.51|358.46|358.26|40
1629400200000|2021-08-19 19:10:00|358.56|358.46|358.51|358.36|358.66|358.51|358.46|358.31|32
1629400500000|2021-08-19 19:15:00|358.56|358.41|358.71|358.56|358.71|358.56|358.51|358.36|22
1629400800000|2021-08-19 19:20:00|358.76|358.61|358.81|358.66|358.86|358.66|358.61|358.46|43
1629401100000|2021-08-19 19:25:00|358.86|358.71|359.01|358.86|359.01|358.86|358.81|358.66|44
1629401400000|2021-08-19 19:30:00|358.96|358.81|358.86|358.66|359.01|358.86|358.76|358.56|22
1629401700000|2021-08-19 19:35:00|358.91|358.71|358.76|358.61|358.96|358.81|358.71|358.51|15
1629402000000|2021-08-19 19:40:00|358.71|358.51|358.66|358.51|358.71|358.56|358.41|358.26|52
1629402300000|2021-08-19 19:45:00|358.61|358.46|358.41|358.21|358.61|358.46|358.26|358.11|28
1629402600000|2021-08-19 19:50:00|358.46|358.16|358.21|358.01|358.51|358.21|358.16|358.01|12
1629402900000|2021-08-19 19:55:00|358.16|358.06|358.01|357.81|358.21|358.06|357.91|357.76|8
1629403200000|2021-08-19 20:00:00|357.96|357.76|357.96|357.76|358.06|357.81|357.91|357.76|12
1629403500000|2021-08-19 20:05:00|357.91|357.81|358.16|357.96|358.16|358.01|357.91|357.76|2
1629403800000|2021-08-19 20:10:00|358.11|358.01|358.06|357.91|358.16|358.01|358.06|357.91|1
1629404100000|2021-08-19 20:15:00|358.11|357.96|358.06|357.91|358.11|357.96|358.01|357.86|10
1629404400000|2021-08-19 20:20:00|358.11|357.96|358.16|357.96|358.16|357.96|358.06|357.91|3
1629404700000|2021-08-19 20:25:00|358.11|357.91|358.16|357.91|358.16|357.96|358.11|357.91|2
1629405000000|2021-08-19 20:30:00|358.11|357.96|358.11|357.91|358.16|357.96|358.11|357.91|2
1629405300000|2021-08-19 20:35:00|358.16|357.96|358.16|357.91|358.16|357.96|358.11|357.91|1
1629405600000|2021-08-19 20:40:00|358.11|357.96|357.91|357.66|358.16|357.96|357.86|357.61|6
1629405900000|2021-08-19 20:45:00|357.86|357.71|357.91|357.71|357.91|357.71|357.86|357.61|0
1629406200000|2021-08-19 20:50:00|357.86|357.76|357.91|357.71|357.96|357.76|357.86|357.66|4
1629406500000|2021-08-19 20:55:00|357.96|357.76|358.01|357.76|358.01|357.76|357.91|357.66|11
1629406800000|2021-08-19 21:00:00|358.06|357.71|358.16|357.66|358.16|357.76|358.06|357.61|1
1629407400000|2021-08-19 21:10:00|358.21|357.61|358.21|357.61|358.21|357.61|358.21|357.61|3
1629408600000|2021-08-19 21:30:00|358.11|357.51|358.11|357.51|358.11|357.51|358.11|357.51|0
1629410400000|2021-08-19 22:00:00|358.21|357.61|358.11|357.51|358.21|357.61|358.01|357.41|0
1629410700000|2021-08-19 22:05:00|358.01|357.41|358.11|357.51|358.11|357.51|358.01|357.41|0
1629411300000|2021-08-19 22:15:00|358.01|357.41|358.11|357.51|358.11|357.51|358.01|357.41|0
1629411900000|2021-08-19 22:25:00|358.21|357.61|358.11|357.51|358.21|357.61|358.11|357.51|0
1629412200000|2021-08-19 22:30:00|358.21|357.61|358.11|357.51|358.21|357.61|358.11|357.51|0
1629412500000|2021-08-19 22:35:00|358.01|357.41|358.01|357.41|358.11|357.51|358.01|357.41|0
1629412800000|2021-08-19 22:40:00|357.91|357.31|358.01|357.41|358.01|357.41|357.91|357.31|0
1629413100000|2021-08-19 22:45:00|357.91|357.31|358.01|357.41|358.01|357.41|357.91|357.31|0
1629413400000|2021-08-19 22:50:00|357.91|357.31|358.01|357.41|358.01|357.41|357.91|357.31|0
1629413700000|2021-08-19 22:55:00|357.91|357.31|357.91|357.31|358.01|357.41|357.91|357.31|0
1629414000000|2021-08-19 23:00:00|358.01|357.41|358.01|357.41|358.01|357.41|357.91|357.31|0
1629414300000|2021-08-19 23:05:00|357.91|357.31|358.01|357.41|358.01|357.41|357.91|357.31|0
1629414600000|2021-08-19 23:10:00|357.91|357.31|357.91|357.31|358.01|357.41|357.91|357.31|0
1629414900000|2021-08-19 23:15:00|358.01|357.41|357.91|357.31|358.01|357.41|357.91|357.31|0
1629415200000|2021-08-19 23:20:00|358.01|357.41|357.91|357.31|358.01|357.41|357.91|357.31|0
1629415500000|2021-08-19 23:25:00|358.01|357.41|358.01|357.41|358.01|357.41|357.91|357.31|0
1629415800000|2021-08-19 23:30:00|357.91|357.31|357.91|357.31|358.01|357.41|357.91|357.31|0
1629416400000|2021-08-19 23:40:00|357.81|357.21|357.81|357.21|357.91|357.31|357.81|357.21|0
1629416700000|2021-08-19 23:45:00|357.71|357.11|357.71|357.11|357.81|357.21|357.71|357.11|0
1629417000000|2021-08-19 23:50:00|357.61|357.01|357.51|356.91|357.71|357.11|357.51|356.91|0
1629417300000|2021-08-19 23:55:00|357.61|357.01|357.61|357.01|357.61|357.01|357.51|356.91|0
1629417600000|2021-08-20 00:00:00|357.71|357.11|357.91|357.31|358.01|357.41|357.71|357.11|0
1629417900000|2021-08-20 00:05:00|358.01|357.41|357.91|357.31|358.01|357.41|357.91|357.31|0
1629418200000|2021-08-20 00:10:00|358.01|357.41|357.91|357.31|358.01|357.41|357.91|357.31|0
1629418500000|2021-08-20 00:15:00|357.81|357.21|357.81|357.21|357.91|357.31|357.71|357.11|0
1629418800000|2021-08-20 00:20:00|357.71|357.11|357.91|357.31|358.01|357.41|357.71|357.11|0
1629419100000|2021-08-20 00:25:00|358.01|357.41|358.01|357.41|358.01|357.41|357.91|357.31|0
1629419400000|2021-08-20 00:30:00|357.46|357.26|358.46|358.26|358.61|358.41|357.26|357.11|493
1629419700000|2021-08-20 00:35:00|358.41|358.31|358.36|358.21|358.71|358.56|358.26|358.11|525
1629420000000|2021-08-20 00:40:00|358.41|358.26|358.56|358.41|358.61|358.41|358.16|358.01|271
1629420300000|2021-08-20 00:45:00|358.61|358.36|358.86|358.71|359.01|358.81|358.56|358.36|368
1629420600000|2021-08-20 00:50:00|358.91|358.76|358.96|358.76|359.16|359.01|358.71|358.56|273
1629420900000|2021-08-20 00:55:00|359.01|358.81|359.21|359.06|359.31|359.16|358.76|358.61|277
1629421200000|2021-08-20 01:00:00|359.31|359.11|359.16|359.01|359.76|359.51|358.86|358.71|1262
1629421500000|2021-08-20 01:05:00|359.21|359.06|358.61|358.46|359.51|359.36|358.61|358.41|482
1629421800000|2021-08-20 01:10:00|358.66|358.41|358.71|358.56|359.06|358.91|358.66|358.41|443
1629422100000|2021-08-20 01:15:00|358.66|358.51|358.46|358.26|358.86|358.71|357.96|357.76|556
1629422400000|2021-08-20 01:20:00|358.51|358.31|358.26|358.06|358.86|358.71|358.16|358.01|412
1629422700000|2021-08-20 01:25:00|358.21|358.11|358.56|358.41|358.76|358.61|358.16|358.01|304
1629423000000|2021-08-20 01:30:00|358.61|358.46|358.61|358.41|358.96|358.81|358.31|358.16|342
1629423300000|2021-08-20 01:35:00|358.56|358.46|358.16|357.96|358.71|358.56|358.06|357.91|292
1629423600000|2021-08-20 01:40:00|358.11|358.01|358.06|357.91|358.36|358.21|358.01|357.86|214
1629423900000|2021-08-20 01:45:00|358.11|357.96|358.11|357.96|358.26|358.11|357.91|357.76|320
1629424200000|2021-08-20 01:50:00|358.16|358.01|358.41|358.26|358.46|358.31|358.11|357.96|171
1629424500000|2021-08-20 01:55:00|358.46|358.31|358.56|358.36|358.56|358.41|358.16|358.01|133
1629424800000|2021-08-20 02:00:00|358.61|358.41|358.81|358.61|359.06|358.86|358.51|358.36|219
1629425100000|2021-08-20 02:05:00|358.86|358.66|358.36|358.16|358.91|358.76|358.31|358.16|167
1629425400000|2021-08-20 02:10:00|358.31|358.21|358.66|358.46|358.66|358.51|358.31|358.16|134
1629425700000|2021-08-20 02:15:00|358.71|358.51|358.51|358.31|358.76|358.61|358.46|358.26|117
1629426000000|2021-08-20 02:20:00|358.46|358.36|358.21|358.06|358.56|358.41|358.21|358.06|142
1629426300000|2021-08-20 02:25:00|358.26|358.11|358.31|358.16|358.51|358.36|358.11|357.96|234
1629426600000|2021-08-20 02:30:00|358.36|358.21|358.36|358.21|358.46|358.31|358.21|358.01|107
1629426900000|2021-08-20 02:35:00|358.31|358.16|358.36|358.16|358.61|358.41|358.31|358.16|147
1629427200000|2021-08-20 02:40:00|358.41|358.26|358.51|358.36|358.66|358.46|358.41|358.21|161
1629427500000|2021-08-20 02:45:00|358.46|358.31|358.31|358.16|358.51|358.36|358.16|357.96|243
1629427800000|2021-08-20 02:50:00|358.36|358.21|358.31|358.16|358.41|358.26|358.11|357.96|271
1629428100000|2021-08-20 02:55:00|358.26|358.11|358.41|358.21|358.51|358.36|358.26|358.11|187
1629428400000|2021-08-20 03:00:00|358.36|358.26|358.56|358.36|358.61|358.46|358.36|358.16|181
1629428700000|2021-08-20 03:05:00|358.51|358.31|358.61|358.41|358.71|358.56|358.36|358.21|147
1629429000000|2021-08-20 03:10:00|358.56|358.46|358.86|358.71|358.86|358.71|358.46|358.31|177
1629429300000|2021-08-20 03:15:00|358.81|358.66|358.86|358.66|359.01|358.86|358.66|358.46|208
1629429600000|2021-08-20 03:20:00|358.91|358.71|358.71|358.56|359.01|358.86|358.61|358.46|162
1629429900000|2021-08-20 03:25:00|358.76|358.61|358.56|358.41|358.81|358.66|358.56|358.36|224
1629430200000|2021-08-20 03:30:00|358.61|358.36|358.36|358.21|358.61|358.46|358.31|358.11|210
1629430500000|2021-08-20 03:35:00|358.41|358.16|358.56|358.41|358.66|358.51|358.41|358.16|192
1629430800000|2021-08-20 03:40:00|358.61|358.36|359.06|358.91|359.11|358.96|358.56|358.36|192
1629431100000|2021-08-20 03:45:00|359.01|358.86|359.16|358.96|359.26|359.11|358.91|358.76|209
1629431400000|2021-08-20 03:50:00|359.11|359.01|359.21|359.01|359.26|359.11|359.06|358.91|142
1629431700000|2021-08-20 03:55:00|359.26|359.06|359.21|359.01|359.31|359.16|359.01|358.86|185
1629432000000|2021-08-20 04:00:00|359.16|359.06|359.06|358.91|359.21|359.06|358.96|358.76|103
1629432300000|2021-08-20 04:05:00|359.01|358.86|358.71|358.56|359.06|358.91|358.71|358.56|173
1629432600000|2021-08-20 04:10:00|358.76|358.61|358.66|358.51|358.86|358.71|358.61|358.46|175
1629432900000|2021-08-20 04:15:00|358.61|358.46|358.96|358.81|359.01|358.86|358.61|358.46|121
1629433200000|2021-08-20 04:20:00|358.91|358.76|358.76|358.61|359.06|358.91|358.76|358.61|134
1629433500000|2021-08-20 04:25:00|358.81|358.56|358.86|358.66|358.96|358.76|358.61|358.46|184
1629433800000|2021-08-20 04:30:00|358.91|358.71|358.91|358.76|358.96|358.81|358.81|358.66|129
1629434100000|2021-08-20 04:35:00|358.96|358.81|358.76|358.56|358.96|358.81|358.71|358.56|82
1629434400000|2021-08-20 04:40:00|358.71|358.61|358.86|358.71|359.06|358.86|358.71|358.61|114
1629434700000|2021-08-20 04:45:00|358.91|358.76|359.01|358.86|359.06|358.91|358.81|358.61|74
1629435000000|2021-08-20 04:50:00|359.06|358.91|359.01|358.81|359.16|359.01|358.91|358.76|116
1629435300000|2021-08-20 04:55:00|358.96|358.76|358.86|358.66|359.11|358.96|358.86|358.66|57
1629435600000|2021-08-20 05:00:00|358.91|358.76|358.96|358.81|359.11|358.96|358.81|358.66|120
1629435900000|2021-08-20 05:05:00|358.91|358.76|359.26|359.11|359.31|359.11|358.86|358.71|147
1629436200000|2021-08-20 05:10:00|359.31|359.16|359.46|359.31|359.56|359.41|359.26|359.11|156
1629436500000|2021-08-20 05:15:00|359.51|359.36|359.26|359.11|359.51|359.36|359.21|359.06|124
1629436800000|2021-08-20 05:20:00|359.31|359.16|358.96|358.81|359.31|359.16|358.96|358.76|145
1629437100000|2021-08-20 05:25:00|359.01|358.76|358.81|358.61|359.06|358.86|358.71|358.51|115
1629437400000|2021-08-20 05:30:00|358.76|358.66|358.91|358.76|358.96|358.81|358.76|358.56|136
1629437700000|2021-08-20 05:35:00|358.86|358.71|358.96|358.81|359.16|358.96|358.86|358.71|162
1629438000000|2021-08-20 05:40:00|359.01|358.86|358.76|358.61|359.06|358.86|358.66|358.51|221
1629438300000|2021-08-20 05:45:00|358.81|358.66|359.06|358.91|359.11|358.96|358.76|358.56|223
1629438600000|2021-08-20 05:50:00|359.11|358.96|358.96|358.76|359.26|359.11|358.86|358.66|170
1629438900000|2021-08-20 05:55:00|359.01|358.81|358.86|358.71|359.11|358.96|358.81|358.66|90
1629439200000|2021-08-20 06:00:00|358.91|358.76|358.96|358.76|359.01|358.86|358.66|358.51|130
1629439500000|2021-08-20 06:05:00|358.91|358.81|358.76|358.61|358.91|358.81|358.71|358.56|115
1629439800000|2021-08-20 06:10:00|358.71|358.56|358.81|358.66|358.86|358.66|358.51|358.36|202
1629440100000|2021-08-20 06:15:00|358.86|358.71|358.56|358.41|358.91|358.71|358.51|358.36|175
1629440400000|2021-08-20 06:20:00|358.51|358.36|358.46|358.31|358.56|358.41|358.36|358.21|154
1629440700000|2021-08-20 06:25:00|358.51|358.36|358.71|358.56|358.71|358.56|358.51|358.36|97
1629441000000|2021-08-20 06:30:00|358.66|358.51|358.21|358.06|358.66|358.51|358.21|358.06|200
1629441300000|2021-08-20 06:35:00|358.26|358.11|358.41|358.26|358.41|358.26|358.11|357.96|212
1629441600000|2021-08-20 06:40:00|358.36|358.21|358.41|358.21|358.46|358.31|358.31|358.16|102
1629441900000|2021-08-20 06:45:00|358.36|358.26|358.26|358.11|358.41|358.26|358.21|358.01|83
1629442200000|2021-08-20 06:50:00|358.21|358.06|358.51|358.36|358.61|358.46|358.21|358.06|110
1629442500000|2021-08-20 06:55:00|358.56|358.41|358.31|358.16|358.61|358.46|358.26|358.06|182
1629442800000|2021-08-20 07:00:00|358.26|358.11|358.41|358.26|358.51|358.36|358.11|357.96|212
1629443100000|2021-08-20 07:05:00|358.46|358.31|358.51|358.36|358.51|358.36|358.26|358.11|172
1629443400000|2021-08-20 07:10:00|358.56|358.41|358.56|358.41|358.66|358.51|358.36|358.21|121
1629443700000|2021-08-20 07:15:00|358.51|358.36|358.41|358.26|358.66|358.51|358.36|358.21|103
1629444000000|2021-08-20 07:20:00|358.36|358.21|358.26|358.11|358.51|358.31|358.26|358.06|162
1629444300000|2021-08-20 07:25:00|358.21|358.06|357.56|357.41|358.21|358.06|357.51|357.36|446
1629444600000|2021-08-20 07:30:00|357.61|357.46|357.86|357.66|357.96|357.81|357.56|357.36|265
1629444900000|2021-08-20 07:35:00|357.81|357.71|357.66|357.51|357.86|357.71|357.51|357.36|271
1629445200000|2021-08-20 07:40:00|357.71|357.46|357.61|357.46|357.71|357.56|357.41|357.26|266
1629445500000|2021-08-20 07:45:00|357.56|357.41|357.31|357.16|357.61|357.41|357.21|357.06|428
1629445800000|2021-08-20 07:50:00|357.36|357.11|357.46|357.31|357.56|357.41|357.31|357.11|229
1629446100000|2021-08-20 07:55:00|357.41|357.26|357.81|357.66|357.81|357.66|357.36|357.21|152
1629446400000|2021-08-20 08:00:00|357.86|357.71|357.86|357.66|358.01|357.86|357.76|357.61|158
1629446700000|2021-08-20 08:05:00|357.81|357.71|357.56|357.36|357.96|357.81|357.56|357.36|111
1629447000000|2021-08-20 08:10:00|357.61|357.41|357.56|357.41|357.71|357.56|357.56|357.36|128
1629447300000|2021-08-20 08:15:00|357.61|357.46|357.61|357.46|357.71|357.51|357.51|357.36|135
1629447600000|2021-08-20 08:20:00|357.56|357.41|357.51|357.36|357.61|357.46|357.36|357.21|183
1629447900000|2021-08-20 08:25:00|357.46|357.31|357.76|357.61|357.91|357.76|357.46|357.31|126
1629448200000|2021-08-20 08:30:00|357.81|357.56|357.71|357.51|357.81|357.66|357.61|357.41|129
1629448500000|2021-08-20 08:35:00|357.66|357.46|357.86|357.71|358.06|357.91|357.66|357.46|180
1629448800000|2021-08-20 08:40:00|357.81|357.66|357.91|357.71|358.06|357.86|357.81|357.61|106
1629449100000|2021-08-20 08:45:00|357.86|357.66|357.91|357.76|358.06|357.91|357.76|357.61|166
1629449400000|2021-08-20 08:50:00|357.96|357.81|358.01|357.86|358.06|357.91|357.76|357.61|279
1629449700000|2021-08-20 08:55:00|358.06|357.91|358.06|357.91|358.26|358.11|357.96|357.81|443
1629450000000|2021-08-20 09:00:00|358.04|357.89|358.04|357.84|358.14|357.99|357.69|357.54|510
1629450300000|2021-08-20 09:05:00|357.99|357.89|358.09|357.94|358.19|358.04|357.89|357.74|334
1629450600000|2021-08-20 09:10:00|358.14|357.99|358.09|357.84|358.19|358.04|357.69|357.54|178
1629450900000|2021-08-20 09:15:00|358.04|357.89|358.14|357.84|358.14|357.99|357.89|357.69|125
1629451200000|2021-08-20 09:20:00|358.39|357.79|358.49|357.89|358.49|357.89|358.39|357.79|0
1629451500000|2021-08-20 09:25:00|358.59|357.99|358.59|357.99|358.59|357.99|358.59|357.99|3
1629451800000|2021-08-20 09:30:00|358.49|357.89|358.59|357.99|358.59|357.99|358.29|357.69|0
1629452100000|2021-08-20 09:35:00|358.69|358.09|358.79|358.19|358.79|358.19|358.69|358.09|0
1629452700000|2021-08-20 09:45:00|358.69|358.09|358.69|358.09|358.79|358.19|358.69|358.09|0
1629453000000|2021-08-20 09:50:00|358.79|358.19|357.99|357.79|358.79|358.19|357.99|357.74|14
1629453300000|2021-08-20 09:55:00|357.94|357.74|358.24|358.04|358.24|358.04|357.94|357.74|7
1629453600000|2021-08-20 10:00:00|358.19|357.99|357.99|357.84|358.24|358.04|357.99|357.84|9
1629453900000|2021-08-20 10:05:00|358.04|357.89|357.94|357.74|358.04|357.89|357.59|357.39|97
1629454200000|2021-08-20 10:10:00|357.89|357.69|357.94|357.74|357.94|357.74|357.74|357.59|6
1629454500000|2021-08-20 10:15:00|357.89|357.69|358.04|357.89|358.04|357.89|357.89|357.69|1
1629454800000|2021-08-20 10:20:00|358.14|357.94|357.99|357.79|358.14|357.99|357.89|357.69|12
1629455100000|2021-08-20 10:25:00|357.94|357.84|358.09|357.89|358.09|357.94|357.94|357.79|5
1629455400000|2021-08-20 10:30:00|358.04|357.94|357.99|357.84|358.09|357.94|357.99|357.84|4
1629455700000|2021-08-20 10:35:00|358.04|357.89|358.14|357.99|358.14|357.99|357.99|357.84|17
1629456000000|2021-08-20 10:40:00|358.19|358.04|358.24|358.09|358.24|358.09|358.14|357.99|39
1629456300000|2021-08-20 10:45:00|358.29|358.14|358.24|358.09|358.39|358.24|358.24|358.09|13
1629456600000|2021-08-20 10:50:00|358.19|358.04|357.99|357.79|358.19|358.04|357.99|357.79|13
1629456900000|2021-08-20 10:55:00|358.04|357.84|357.99|357.84|358.09|357.94|357.99|357.84|7
1629457200000|2021-08-20 11:00:00|357.89|357.74|357.74|357.59|357.89|357.74|357.69|357.54|73
1629457500000|2021-08-20 11:05:00|357.79|357.64|357.54|357.39|357.79|357.64|357.44|357.29|31
1629457800000|2021-08-20 11:10:00|357.59|357.34|357.64|357.49|357.69|357.54|357.49|357.34|17
1629458100000|2021-08-20 11:15:00|357.59|357.44|357.64|357.49|357.69|357.54|357.59|357.44|12
1629458400000|2021-08-20 11:20:00|357.69|357.54|357.79|357.64|357.84|357.69|357.64|357.49|12
1629458700000|2021-08-20 11:25:00|357.84|357.69|357.99|357.84|358.04|357.89|357.79|357.64|38
1629459000000|2021-08-20 11:30:00|357.94|357.79|357.79|357.64|357.99|357.84|357.79|357.64|1
1629459300000|2021-08-20 11:35:00|357.74|357.59|357.89|357.69|357.89|357.69|357.74|357.59|20
1629459600000|2021-08-20 11:40:00|357.94|357.74|357.94|357.79|358.04|357.89|357.84|357.69|28
1629459900000|2021-08-20 11:45:00|357.99|357.84|358.04|357.84|358.09|357.94|357.84|357.69|56
1629460200000|2021-08-20 11:50:00|357.99|357.79|357.84|357.69|357.99|357.79|357.84|357.69|8
1629460500000|2021-08-20 11:55:00|357.89|357.74|357.79|357.59|357.94|357.79|357.69|357.54|31
1629460800000|2021-08-20 12:00:00|357.84|357.64|357.89|357.69|357.89|357.74|357.74|357.59|9
1629461100000|2021-08-20 12:05:00|357.84|357.64|357.79|357.59|357.89|357.74|357.74|357.59|2
1629461400000|2021-08-20 12:10:00|357.84|357.64|357.79|357.64|357.94|357.74|357.79|357.59|2
1629461700000|2021-08-20 12:15:00|357.84|357.69|357.84|357.64|357.89|357.69|357.74|357.59|0
1629462000000|2021-08-20 12:20:00|357.79|357.59|357.94|357.74|357.94|357.79|357.74|357.59|0
1629462300000|2021-08-20 12:25:00|357.89|357.69|357.89|357.69|357.94|357.79|357.84|357.69|0
1629462600000|2021-08-20 12:30:00|357.84|357.64|357.94|357.74|357.94|357.74|357.74|357.59|1
1629462900000|2021-08-20 12:35:00|357.89|357.79|358.04|357.89|358.14|357.99|357.89|357.74|19
1629463200000|2021-08-20 12:40:00|358.09|357.84|358.09|357.89|358.09|357.89|358.04|357.84|5
1629463500000|2021-08-20 12:45:00|358.04|357.84|358.09|357.94|358.09|357.94|358.04|357.84|0
1629463800000|2021-08-20 12:50:00|358.04|357.89|358.09|357.94|358.09|357.94|358.04|357.84|4
1629464100000|2021-08-20 12:55:00|358.14|358.04|358.34|358.19|358.34|358.19|358.14|357.99|44
1629464400000|2021-08-20 13:00:00|358.39|358.14|358.64|358.49|358.64|358.49|358.29|358.14|84
1629464700000|2021-08-20 13:05:00|358.69|358.54|359.04|358.89|359.04|358.89|358.69|358.49|43
1629465000000|2021-08-20 13:10:00|359.09|358.94|359.09|358.84|359.09|358.94|358.99|358.84|30
1629465300000|2021-08-20 13:15:00|359.04|358.89|359.24|359.09|359.34|359.19|359.04|358.89|23
1629465600000|2021-08-20 13:20:00|359.19|359.04|359.09|358.89|359.29|359.14|359.04|358.84|40
1629465900000|2021-08-20 13:25:00|359.04|358.94|358.99|358.79|359.14|358.99|358.94|358.79|33
1629466200000|2021-08-20 13:30:00|358.94|358.74|359.49|359.29|359.49|359.29|358.79|358.64|98
1629466500000|2021-08-20 13:35:00|359.54|359.34|359.89|359.74|359.99|359.84|359.49|359.34|384
1629466800000|2021-08-20 13:40:00|359.94|359.79|360.09|359.94|360.09|359.94|359.79|359.64|117
1629467100000|2021-08-20 13:45:00|360.19|359.99|360.19|360.04|360.34|360.19|360.14|359.99|125
1629467400000|2021-08-20 13:50:00|360.24|359.99|360.29|360.14|360.44|360.29|360.14|359.99|90
1629467700000|2021-08-20 13:55:00|360.34|360.09|360.34|360.19|360.39|360.24|360.29|360.09|60
1629468000000|2021-08-20 14:00:00|360.29|360.14|360.44|360.29|360.49|360.34|360.29|360.14|67
1629468300000|2021-08-20 14:05:00|360.59|360.44|360.49|360.34|360.64|360.44|360.49|360.34|105
1629468600000|2021-08-20 14:10:00|360.54|360.29|360.44|360.24|360.54|360.39|360.24|360.09|159
1629468900000|2021-08-20 14:15:00|360.49|360.29|360.54|360.39|360.69|360.54|360.49|360.24|106
1629469200000|2021-08-20 14:20:00|360.59|360.44|360.39|360.24|360.64|360.44|360.39|360.19|48
1629469500000|2021-08-20 14:25:00|360.34|360.19|360.19|360.04|360.34|360.19|360.19|359.99|39
1629469800000|2021-08-20 14:30:00|360.24|360.09|360.59|360.39|360.59|360.39|360.24|360.04|22
1629470100000|2021-08-20 14:35:00|360.54|360.44|360.49|360.34|360.59|360.44|360.44|360.29|26
1629470400000|2021-08-20 14:40:00|360.44|360.29|360.24|360.09|360.44|360.34|360.24|360.09|28
1629470700000|2021-08-20 14:45:00|360.19|360.04|360.09|359.89|360.24|360.04|359.89|359.74|93
1629471000000|2021-08-20 14:50:00|360.04|359.84|360.14|359.99|360.14|359.99|359.89|359.74|27
1629471300000|2021-08-20 14:55:00|360.09|359.94|360.04|359.84|360.19|360.04|359.94|359.79|38
1629471600000|2021-08-20 15:00:00|359.99|359.89|359.94|359.79|360.09|359.94|359.94|359.79|13
1629471900000|2021-08-20 15:05:00|359.89|359.74|360.14|359.94|360.14|359.99|359.89|359.74|14
1629472200000|2021-08-20 15:10:00|360.09|359.99|360.19|360.04|360.29|360.14|360.09|359.99|9
1629472500000|2021-08-20 15:15:00|360.24|360.09|360.19|360.04|360.29|360.09|360.14|359.99|8
1629472800000|2021-08-20 15:20:00|360.24|360.09|360.19|360.04|360.34|360.14|360.19|360.04|9
1629473100000|2021-08-20 15:25:00|360.24|360.09|359.99|359.79|360.29|360.14|359.94|359.79|17
1629473400000|2021-08-20 15:30:00|360.04|359.84|360.14|359.94|360.14|359.99|359.99|359.79|2
1629473700000|2021-08-20 15:35:00|360.19|359.99|359.89|359.74|360.19|359.99|359.79|359.64|8
1629474000000|2021-08-20 15:40:00|359.94|359.69|359.94|359.79|359.99|359.79|359.79|359.64|8
1629474300000|2021-08-20 15:45:00|359.99|359.84|359.94|359.69|360.04|359.89|359.84|359.69|1
1629474600000|2021-08-20 15:50:00|359.89|359.74|359.79|359.64|359.99|359.79|359.79|359.64|6
1629474900000|2021-08-20 15:55:00|359.74|359.59|360.04|359.84|360.04|359.84|359.69|359.54|26
1629475200000|2021-08-20 16:00:00|359.99|359.89|360.34|360.19|360.34|360.19|359.99|359.84|13
1629475500000|2021-08-20 16:05:00|360.29|360.14|360.29|360.09|360.44|360.29|360.29|360.04|26
1629475800000|2021-08-20 16:10:00||360.04||360.04||360.09||359.99|0
1629476100000|2021-08-20 16:15:00|360.34|359.99|360.29|360.14|360.34|360.14|360.29|359.99|7
1629476400000|2021-08-20 16:20:00|360.24|360.09|360.34|360.19|360.39|360.19|360.24|360.04|4
1629476700000|2021-08-20 16:25:00|360.29|360.14|360.44|360.29|360.44|360.29|360.24|360.09|1
1629477000000|2021-08-20 16:30:00|360.49|360.34|360.39|360.19|360.49|360.34|360.39|360.19|3
1629477300000|2021-08-20 16:35:00|360.34|360.24|360.39|360.19|360.49|360.29|360.34|360.19|0
1629477600000|2021-08-20 16:40:00|360.34|360.24|360.44|360.24|360.44|360.29|360.34|360.14|3
1629477900000|2021-08-20 16:45:00|360.39|360.29|360.49|360.34|360.54|360.39|360.39|360.19|8
1629478200000|2021-08-20 16:50:00|360.54|360.39|360.54|360.39|360.59|360.44|360.49|360.29|12
1629478500000|2021-08-20 16:55:00|360.59|360.44|360.49|360.34|360.59|360.44|360.44|360.29|14
1629478800000|2021-08-20 17:00:00|360.54|360.39|360.54|360.39|360.59|360.44|360.49|360.34|25
1629479100000|2021-08-20 17:05:00|360.59|360.44|360.54|360.34|360.59|360.44|360.44|360.29|16
1629479400000|2021-08-20 17:10:00|360.49|360.39|360.59|360.44|360.59|360.44|360.49|360.34|15
1629479700000|2021-08-20 17:15:00|360.54|360.39|360.49|360.34|360.54|360.39|360.49|360.34|11
1629480000000|2021-08-20 17:20:00|360.54|360.29|360.49|360.34|360.54|360.34|360.44|360.24|20
1629480300000|2021-08-20 17:25:00|360.44|360.29|360.49|360.34|360.54|360.39|360.39|360.24|15
1629480600000|2021-08-20 17:30:00|360.54|360.39|360.54|360.39|360.64|360.49|360.49|360.34|15
1629480900000|2021-08-20 17:35:00|360.49|360.34|360.39|360.24|360.54|360.39|360.39|360.24|14
1629481200000|2021-08-20 17:40:00|360.44|360.29|360.39|360.24|360.49|360.34|360.39|360.24|8
1629481500000|2021-08-20 17:45:00|360.44|360.29|360.39|360.24|360.44|360.29|360.39|360.24|10
1629481800000|2021-08-20 17:50:00|360.44|360.29|360.34|360.19|360.49|360.34|360.24|360.09|24
1629482100000|2021-08-20 17:55:00|360.29|360.14|360.34|360.19|360.39|360.19|360.19|360.04|23
1629482400000|2021-08-20 18:00:00|360.39|360.24|360.44|360.24|360.54|360.34|360.39|360.24|22
1629482700000|2021-08-20 18:05:00|360.49|360.29|360.39|360.24|360.49|360.34|360.34|360.19|10
1629483000000|2021-08-20 18:10:00|360.44|360.19|360.34|360.14|360.44|360.29|360.29|360.14|11
1629483300000|2021-08-20 18:15:00|360.29|360.19|360.34|360.19|360.44|360.29|360.24|360.09|21
1629483600000|2021-08-20 18:20:00|360.29|360.14|360.19|360.04|360.34|360.14|360.14|359.99|19
1629483900000|2021-08-20 18:25:00|360.24|360.09|360.29|360.14|360.34|360.19|360.24|360.04|6
1629484200000|2021-08-20 18:30:00|360.34|360.19|360.34|360.19|360.39|360.24|360.24|360.09|21
1629484500000|2021-08-20 18:35:00|360.29|360.14|360.39|360.24|360.44|360.29|360.29|360.14|11
1629484800000|2021-08-20 18:40:00|360.44|360.29|360.29|360.14|360.49|360.29|360.29|360.14|19
1629485100000|2021-08-20 18:45:00|360.34|360.19|360.29|360.14|360.39|360.19|360.24|360.09|16
1629485400000|2021-08-20 18:50:00|360.34|360.19|360.34|360.19|360.44|360.29|360.29|360.14|15
1629485700000|2021-08-20 18:55:00|360.39|360.24|360.49|360.29|360.49|360.34|360.34|360.19|24
1629486000000|2021-08-20 19:00:00|360.44|360.34|360.49|360.29|360.54|360.39|360.44|360.29|12
1629486300000|2021-08-20 19:05:00|360.54|360.34|360.59|360.44|360.59|360.44|360.49|360.29|8
1629486600000|2021-08-20 19:10:00|360.54|360.39|360.69|360.54|360.69|360.54|360.54|360.39|12
1629486900000|2021-08-20 19:15:00|360.64|360.49|360.59|360.44|360.64|360.54|360.59|360.39|12
1629487200000|2021-08-20 19:20:00|360.64|360.39|360.69|360.49|360.74|360.59|360.59|360.39|16
1629487500000|2021-08-20 19:25:00|360.64|360.54|360.74|360.59|360.79|360.64|360.64|360.49|25
1629487800000|2021-08-20 19:30:00|360.69|360.54|360.74|360.59|360.74|360.59|360.64|360.44|15
1629488100000|2021-08-20 19:35:00|360.69|360.54|360.69|360.54|360.74|360.59|360.64|360.44|13
1629488400000|2021-08-20 19:40:00|360.64|360.49|360.89|360.74|360.89|360.74|360.64|360.44|42
1629488700000|2021-08-20 19:45:00|360.84|360.69|360.84|360.69|360.89|360.69|360.79|360.59|11
1629489000000|2021-08-20 19:50:00|360.89|360.64|360.84|360.69|360.89|360.74|360.79|360.64|15
1629489300000|2021-08-20 19:55:00|360.89|360.74|360.79|360.64|360.99|360.84|360.79|360.64|38
1629489600000|2021-08-20 20:00:00|360.84|360.59|360.84|360.69|360.84|360.69|360.74|360.59|21
1629489900000|2021-08-20 20:05:00|360.89|360.64|360.89|360.64|360.89|360.69|360.84|360.64|0
1629490200000|2021-08-20 20:10:00|360.84|360.69|360.89|360.69|360.89|360.69|360.84|360.64|0
1629490500000|2021-08-20 20:15:00||360.64||360.69||360.69||360.64|0
1629491100000|2021-08-20 20:25:00||360.64||360.69||360.69||360.64|0
1629491400000|2021-08-20 20:30:00||360.64||360.69||360.69||360.64|0
1629491700000|2021-08-20 20:35:00||360.64||360.64||360.69||360.64|0
1629492000000|2021-08-20 20:40:00|360.84|360.69|360.69|360.49|360.89|360.69|360.69|360.49|9
1629492300000|2021-08-20 20:45:00|360.74|360.54|360.74|360.49|360.74|360.54|360.69|360.49|0
1629492600000|2021-08-20 20:50:00||360.54||360.54||360.54||360.49|1
1629492900000|2021-08-20 20:55:00|360.99|360.49|360.94|360.44|360.99|360.49|360.94|360.44|6
1629669600000|2021-08-22 22:00:00|360.89|360.29|360.99|360.39|361.09|360.49|360.89|360.29|0
1629669900000|2021-08-22 22:05:00|361.09|360.49|360.99|360.39|361.09|360.49|360.99|360.39|0
1629670200000|2021-08-22 22:10:00|360.89|360.29|360.99|360.39|360.99|360.39|360.89|360.29|0
1629671100000|2021-08-22 22:25:00|361.09|360.49|361.09|360.49|361.09|360.49|360.99|360.39|0
1629672300000|2021-08-22 22:45:00|361.19|360.59|361.19|360.59|361.19|360.59|361.09|360.49|0
1629672900000|2021-08-22 22:55:00|361.09|360.49|361.09|360.49|361.09|360.49|361.09|360.49|0
1629673200000|2021-08-22 23:00:00|361.19|360.59|361.19|360.59|361.19|360.59|361.09|360.49|0
1629674400000|2021-08-22 23:20:00|361.09|360.49|361.19|360.59|361.19|360.59|361.09|360.49|0
1629674700000|2021-08-22 23:25:00|361.09|360.49|361.19|360.59|361.19|360.59|361.09|360.49|0
1629675000000|2021-08-22 23:30:00|361.09|360.49|361.09|360.49|361.09|360.49|361.09|360.49|0
1629675600000|2021-08-22 23:40:00|360.99|360.39|360.99|360.39|361.09|360.49|360.99|360.39|0
1629675900000|2021-08-22 23:45:00|361.09|360.49|360.99|360.39|361.09|360.49|360.99|360.39|0
1629676200000|2021-08-22 23:50:00|361.09|360.49|361.09|360.49|361.09|360.49|360.99|360.39|0
1629676500000|2021-08-22 23:55:00|360.99|360.39|361.09|360.49|361.09|360.49|360.99|360.39|0
1629676800000|2021-08-23 00:00:00|360.99|360.39|361.09|360.49|361.19|360.59|360.99|360.39|0
1629677100000|2021-08-23 00:05:00|361.19|360.59|361.09|360.49|361.19|360.59|361.09|360.49|0
1629677400000|2021-08-23 00:10:00|361.19|360.59|361.09|360.49|361.19|360.59|360.99|360.39|0
1629677700000|2021-08-23 00:15:00|360.99|360.39|360.99|360.39|361.09|360.49|360.99|360.39|0
1629678000000|2021-08-23 00:20:00|360.89|360.29|360.89|360.29|360.99|360.39|360.89|360.29|0
1629678300000|2021-08-23 00:25:00|360.99|360.39|360.99|360.39|360.99|360.39|360.89|360.29|0
1629678600000|2021-08-23 00:30:00|360.19|360.04|360.59|360.39|360.94|360.79|359.99|359.79|573
1629678900000|2021-08-23 00:35:00|360.64|360.44|360.34|360.19|360.74|360.59|360.34|360.19|366
1629679200000|2021-08-23 00:40:00|360.39|360.14|360.29|360.09|360.49|360.29|360.09|359.94|263
1629679500000|2021-08-23 00:45:00|360.24|359.99|360.09|359.89|360.34|360.19|359.99|359.84|255
1629679800000|2021-08-23 00:50:00|360.04|359.94|359.64|359.49|360.44|360.24|359.59|359.44|289
1629680100000|2021-08-23 00:55:00|359.69|359.54|359.79|359.64|359.94|359.79|359.44|359.29|317
1629680400000|2021-08-23 01:00:00|359.89|359.59|358.24|358.09|359.89|359.69|358.04|357.84|1391
1629680700000|2021-08-23 01:05:00|358.29|358.14|357.59|357.39|358.34|358.19|357.49|357.34|628
1629681000000|2021-08-23 01:10:00|357.54|357.44|358.19|358.04|358.39|358.19|357.54|357.44|448
1629681300000|2021-08-23 01:15:00|358.14|357.99|358.34|358.14|358.79|358.64|358.04|357.84|424
1629681600000|2021-08-23 01:20:00|358.29|358.19|358.64|358.49|358.94|358.74|358.19|357.99|419
1629681900000|2021-08-23 01:25:00|358.69|358.54|358.59|358.44|358.79|358.64|358.59|358.39|260
1629682200000|2021-08-23 01:30:00|358.54|358.39|358.04|357.84|358.54|358.39|357.99|357.84|343
1629682500000|2021-08-23 01:35:00|358.09|357.89|357.79|357.64|358.19|358.04|357.74|357.54|246
1629682800000|2021-08-23 01:40:00|357.84|357.69|358.34|358.19|358.44|358.29|357.84|357.69|236
1629683100000|2021-08-23 01:45:00|358.39|358.24|358.54|358.39|358.74|358.54|358.34|358.19|239
1629683400000|2021-08-23 01:50:00|358.49|358.34|358.64|358.49|358.79|358.59|358.39|358.24|279
1629683700000|2021-08-23 01:55:00|358.69|358.44|358.84|358.69|359.04|358.89|358.69|358.44|182
1629684000000|2021-08-23 02:00:00|358.89|358.74|358.99|358.84|359.14|358.99|358.74|358.59|244
1629684300000|2021-08-23 02:05:00|358.94|358.79|358.84|358.64|359.19|359.04|358.64|358.49|236
1629684600000|2021-08-23 02:10:00|358.79|358.69|358.44|358.29|358.89|358.74|358.44|358.29|142
1629684900000|2021-08-23 02:15:00|358.49|358.34|358.24|358.09|358.59|358.44|358.24|358.09|165
1629685200000|2021-08-23 02:20:00|358.29|358.04|357.94|357.79|358.34|358.14|357.89|357.74|201
1629685500000|2021-08-23 02:25:00|357.89|357.74|358.19|357.99|358.19|358.04|357.89|357.74|182
1629685800000|2021-08-23 02:30:00|358.14|357.94|358.09|357.94|358.24|358.09|357.94|357.79|179
1629686100000|2021-08-23 02:35:00|358.14|357.99|358.04|357.89|358.24|358.09|357.99|357.84|146
1629686400000|2021-08-23 02:40:00|358.09|357.94|357.69|357.49|358.09|357.94|357.69|357.49|246
1629686700000|2021-08-23 02:45:00|357.74|357.54|357.64|357.49|357.94|357.79|357.59|357.44|151
1629687000000|2021-08-23 02:50:00|357.59|357.44|357.44|357.29|357.74|357.59|357.29|357.14|294
1629687300000|2021-08-23 02:55:00|357.49|357.24|357.44|357.29|357.74|357.59|357.39|357.24|213
1629687600000|2021-08-23 03:00:00|357.39|357.24|357.24|357.09|357.44|357.29|357.14|356.99|257
1629687900000|2021-08-23 03:05:00|357.29|357.14|357.39|357.24|357.54|357.39|357.29|357.14|174
1629688200000|2021-08-23 03:10:00|357.44|357.29|357.79|357.64|357.84|357.69|357.44|357.29|243
1629688500000|2021-08-23 03:15:00|357.84|357.69|357.94|357.74|357.99|357.84|357.84|357.69|145
1629688800000|2021-08-23 03:20:00|357.89|357.79|357.69|357.49|358.09|357.94|357.54|357.39|172
1629689100000|2021-08-23 03:25:00|357.64|357.44|357.69|357.54|357.84|357.69|357.59|357.44|164
1629689400000|2021-08-23 03:30:00|357.64|357.49|357.49|357.34|357.74|357.59|357.44|357.29|171
1629689700000|2021-08-23 03:35:00|357.44|357.29|357.59|357.44|357.64|357.49|357.39|357.24|151
1629690000000|2021-08-23 03:40:00|357.64|357.39|357.19|357.04|357.64|357.49|357.09|356.94|273
1629690300000|2021-08-23 03:45:00|357.14|356.99|356.99|356.79|357.19|357.04|356.89|356.74|249
1629690600000|2021-08-23 03:50:00|356.94|356.84|356.89|356.74|357.04|356.89|356.69|356.49|362
1629690900000|2021-08-23 03:55:00|356.94|356.69|356.79|356.64|356.94|356.74|356.69|356.54|140
1629691200000|2021-08-23 04:00:00|356.74|356.59|356.59|356.44|356.79|356.64|356.54|356.34|138
1629691500000|2021-08-23 04:05:00|356.64|356.49|356.84|356.69|356.94|356.79|356.64|356.49|143
1629691800000|2021-08-23 04:10:00|356.89|356.74|357.09|356.94|357.09|356.94|356.89|356.69|101
1629692100000|2021-08-23 04:15:00|357.14|356.99|357.24|357.09|357.44|357.29|357.14|356.99|114
1629692400000|2021-08-23 04:20:00|357.19|357.04|357.09|356.94|357.24|357.09|356.99|356.84|132
1629692700000|2021-08-23 04:25:00|357.19|356.89|357.09|356.94|357.29|357.14|357.09|356.89|102
1629693000000|2021-08-23 04:30:00|357.14|356.99|357.14|356.94|357.24|357.09|357.14|356.94|113
1629693300000|2021-08-23 04:35:00|357.09|356.99|356.99|356.84|357.19|357.04|356.99|356.84|137
1629693600000|2021-08-23 04:40:00|357.04|356.89|357.04|356.89|357.14|356.99|356.99|356.79|117
1629693900000|2021-08-23 04:45:00|356.99|356.84|357.19|357.04|357.29|357.14|356.94|356.79|102
1629694200000|2021-08-23 04:50:00|357.24|357.09|357.14|356.99|357.29|357.14|357.09|356.94|99
1629694500000|2021-08-23 04:55:00|357.19|357.04|357.09|356.94|357.19|357.04|357.04|356.89|74
1629694800000|2021-08-23 05:00:00|357.19|356.99|357.14|356.99|357.39|357.24|357.09|356.94|183
1629695100000|2021-08-23 05:05:00|357.09|356.94|357.24|357.09|357.34|357.19|357.04|356.84|156
1629695400000|2021-08-23 05:10:00|357.29|357.04|357.14|356.99|357.34|357.14|357.04|356.89|105
1629695700000|2021-08-23 05:15:00|357.09|356.94|357.24|357.09|357.34|357.19|357.09|356.94|118
1629696000000|2021-08-23 05:20:00|357.29|357.14|357.19|357.04|357.29|357.14|357.19|356.99|63
1629696300000|2021-08-23 05:25:00|357.24|357.09|357.29|357.09|357.29|357.14|357.19|356.99|64
1629696600000|2021-08-23 05:30:00|357.34|357.14|357.39|357.24|357.44|357.24|357.24|357.09|98
1629696900000|2021-08-23 05:35:00|357.34|357.19|357.19|357.04|357.44|357.24|357.19|357.04|110
1629697200000|2021-08-23 05:40:00|357.24|356.99|357.09|356.94|357.24|357.09|357.09|356.94|54
1629697500000|2021-08-23 05:45:00|357.04|356.89|356.94|356.79|357.14|356.94|356.89|356.74|126
1629697800000|2021-08-23 05:50:00|356.89|356.74|356.94|356.79|357.04|356.89|356.84|356.69|134
1629698100000|2021-08-23 05:55:00|356.99|356.74|356.84|356.69|356.99|356.84|356.74|356.59|152
1629698400000|2021-08-23 06:00:00|356.89|356.74|356.79|356.64|356.99|356.84|356.69|356.54|175
1629698700000|2021-08-23 06:05:00|356.84|356.69|356.84|356.69|356.94|356.74|356.74|356.54|112
1629699000000|2021-08-23 06:10:00|356.89|356.74|357.04|356.89|357.14|356.99|356.84|356.69|97
1629699300000|2021-08-23 06:15:00|356.99|356.84|357.19|357.04|357.19|357.04|356.99|356.84|109
1629699600000|2021-08-23 06:20:00|357.24|357.09|357.14|356.99|357.29|357.14|357.14|356.99|46
1629699900000|2021-08-23 06:25:00|357.19|357.04|357.19|357.04|357.29|357.14|357.09|356.94|91
1629700200000|2021-08-23 06:30:00|357.24|357.09|357.39|357.24|357.39|357.24|357.19|357.04|378
1629700500000|2021-08-23 06:35:00|357.44|357.29|357.14|356.99|357.44|357.29|357.09|356.89|125
1629700800000|2021-08-23 06:40:00|357.09|356.94|357.14|356.99|357.24|357.04|357.09|356.94|115
1629701100000|2021-08-23 06:45:00|357.19|357.04|357.09|356.94|357.29|357.14|357.09|356.94|110
1629701400000|2021-08-23 06:50:00|357.14|356.89|357.14|356.99|357.19|357.04|357.09|356.89|91
1629701700000|2021-08-23 06:55:00|357.19|356.94|357.14|356.99|357.24|357.09|357.09|356.94|136
1629702000000|2021-08-23 07:00:00|357.19|357.04|356.89|356.74|357.29|357.14|356.69|356.54|338
1629702300000|2021-08-23 07:05:00|356.84|356.69|356.84|356.69|356.89|356.74|356.44|356.29|351
1629702600000|2021-08-23 07:10:00|356.89|356.74|356.59|356.39|356.89|356.74|356.54|356.39|179
1629702900000|2021-08-23 07:15:00|356.54|356.34|356.39|356.19|356.64|356.49|356.34|356.14|192
1629703200000|2021-08-23 07:20:00|356.34|356.24|356.34|356.19|356.59|356.44|356.34|356.19|197
1629703500000|2021-08-23 07:25:00|356.29|356.14|356.19|356.04|356.34|356.19|356.09|355.94|440
1629703800000|2021-08-23 07:30:00|356.14|355.99|355.74|355.59|356.14|355.99|355.74|355.59|372
1629704100000|2021-08-23 07:35:00|355.69|355.54|355.69|355.54|356.04|355.89|355.64|355.49|335
1629704400000|2021-08-23 07:40:00|355.64|355.49|355.54|355.39|355.64|355.49|355.44|355.29|245
1629704700000|2021-08-23 07:45:00|355.49|355.34|355.59|355.44|355.74|355.59|355.49|355.34|261
1629705000000|2021-08-23 07:50:00|355.54|355.39|355.39|355.24|355.59|355.44|355.34|355.19|189
1629705300000|2021-08-23 07:55:00|355.44|355.29|355.69|355.54|355.74|355.59|355.44|355.24|210
1629705600000|2021-08-23 08:00:00|355.64|355.49|355.74|355.59|355.94|355.79|355.64|355.49|234
1629705900000|2021-08-23 08:05:00|355.69|355.54|355.59|355.44|355.84|355.64|355.59|355.44|122
1629706200000|2021-08-23 08:10:00|355.64|355.49|355.59|355.44|355.74|355.59|355.49|355.34|208
1629706500000|2021-08-23 08:15:00|355.64|355.49|355.59|355.44|355.79|355.59|355.54|355.39|129
1629706800000|2021-08-23 08:20:00|355.64|355.49|355.59|355.44|355.74|355.59|355.54|355.39|165
1629707100000|2021-08-23 08:25:00|355.64|355.39|355.54|355.39|355.69|355.54|355.54|355.39|116
1629707400000|2021-08-23 08:30:00|355.59|355.44|355.69|355.54|355.79|355.64|355.59|355.44|165
1629707700000|2021-08-23 08:35:00|355.64|355.49|355.69|355.54|355.74|355.59|355.59|355.44|132
1629708000000|2021-08-23 08:40:00|355.74|355.59|355.74|355.59|355.89|355.69|355.69|355.54|164
1629708300000|2021-08-23 08:45:00|355.79|355.64|355.89|355.74|355.89|355.74|355.74|355.54|214
1629708600000|2021-08-23 08:50:00|355.84|355.69|355.89|355.74|355.99|355.84|355.79|355.64|322
1629708900000|2021-08-23 08:55:00|355.84|355.69|355.49|355.34|355.89|355.69|355.44|355.29|506
1629709200000|2021-08-23 09:00:00|355.59|355.44|355.19|355.04|355.74|355.59|355.14|354.99|653
1629709500000|2021-08-23 09:05:00|355.24|355.09|355.29|355.14|355.49|355.29|355.19|355.04|326
1629709800000|2021-08-23 09:10:00|355.24|355.09|355.09|354.94|355.29|355.14|354.99|354.84|293
1629710100000|2021-08-23 09:15:00|355.14|354.99|355.34|355.09|355.39|355.09|355.14|354.99|139
1629710400000|2021-08-23 09:20:00|355.39|354.79|355.49|354.89|355.49|354.89|355.39|354.79|0
1629710700000|2021-08-23 09:25:00|355.39|354.79|355.49|354.89|355.49|354.89|355.39|354.79|0
1629711000000|2021-08-23 09:30:00|355.39|354.79|355.49|354.89|355.49|354.89|355.39|354.79|0
1629711300000|2021-08-23 09:35:00|355.39|354.79|355.49|354.89|355.49|354.89|355.39|354.79|0
1629711600000|2021-08-23 09:40:00|355.59|354.99|355.59|354.99|355.59|354.99|355.59|354.99|0
1629712200000|2021-08-23 09:50:00|355.44|355.19|355.44|355.24|355.49|355.34|355.39|355.19|34
1629712500000|2021-08-23 09:55:00|355.39|355.29|355.44|355.29|355.49|355.29|355.39|355.29|6
1629712800000|2021-08-23 10:00:00|355.49|355.34|355.54|355.34|355.59|355.44|355.49|355.34|11
1629713100000|2021-08-23 10:05:00|355.49|355.39|355.44|355.24|355.54|355.39|355.44|355.19|20
1629713400000|2021-08-23 10:10:00|355.49|355.19|355.44|355.24|355.49|355.34|355.44|355.19|3
1629713700000|2021-08-23 10:15:00|355.49|355.29|355.49|355.29|355.54|355.29|355.44|355.24|8
1629714000000|2021-08-23 10:20:00|355.44|355.34|355.49|355.34|355.49|355.34|355.44|355.24|8
1629714300000|2021-08-23 10:25:00|355.44|355.29|355.59|355.39|355.59|355.44|355.44|355.24|3
1629714600000|2021-08-23 10:30:00|355.54|355.44|355.69|355.54|355.69|355.54|355.54|355.39|19
1629714900000|2021-08-23 10:35:00|355.64|355.49|355.69|355.49|355.69|355.54|355.59|355.39|5
1629715200000|2021-08-23 10:40:00|355.64|355.44|355.64|355.49|355.69|355.49|355.59|355.44|1
1629715500000|2021-08-23 10:45:00|355.59|355.44|355.64|355.49|355.64|355.49|355.59|355.44|8
1629715800000|2021-08-23 10:50:00|355.69|355.54|355.64|355.44|355.69|355.54|355.59|355.44|4
1629716100000|2021-08-23 10:55:00|355.59|355.39|355.84|355.69|355.89|355.74|355.59|355.39|37
1629716400000|2021-08-23 11:00:00|355.79|355.64|355.89|355.69|355.89|355.74|355.79|355.64|26
1629716700000|2021-08-23 11:05:00|355.84|355.74|355.79|355.64|355.89|355.74|355.79|355.59|8
1629717000000|2021-08-23 11:10:00|355.74|355.59|355.79|355.64|355.79|355.64|355.69|355.54|4
1629717300000|2021-08-23 11:15:00|355.84|355.69|355.74|355.59|355.89|355.74|355.74|355.59|22
1629717600000|2021-08-23 11:20:00|355.69|355.54|355.74|355.59|355.74|355.59|355.64|355.49|10
1629717900000|2021-08-23 11:25:00|355.69|355.54|355.99|355.79|355.99|355.84|355.69|355.54|42
1629718200000|2021-08-23 11:30:00|355.94|355.74|355.99|355.84|355.99|355.84|355.89|355.74|7
1629718500000|2021-08-23 11:35:00|356.04|355.89|356.29|356.14|356.29|356.14|356.04|355.89|94
1629718800000|2021-08-23 11:40:00|356.24|356.09|356.19|356.04|356.29|356.14|356.19|356.04|16
1629719100000|2021-08-23 11:45:00|356.24|355.99|356.19|356.04|356.29|356.14|356.19|355.99|23
1629719400000|2021-08-23 11:50:00|356.24|356.09|356.19|356.04|356.29|356.14|356.14|355.99|10
1629719700000|2021-08-23 11:55:00|356.24|356.09|356.19|355.99|356.24|356.09|356.14|355.99|7
1629720000000|2021-08-23 12:00:00|356.14|356.04|356.14|355.99|356.19|356.04|356.04|355.89|4
1629720300000|2021-08-23 12:05:00|356.19|356.04|356.19|356.04|356.24|356.04|356.14|355.99|2
1629720600000|2021-08-23 12:10:00|356.24|356.09|356.19|356.04|356.24|356.09|356.19|355.99|5
1629720900000|2021-08-23 12:15:00|356.24|356.09|356.24|356.09|356.24|356.09|356.14|355.94|3
1629721200000|2021-08-23 12:20:00|356.19|356.04|356.04|355.89|356.19|356.04|356.04|355.89|7
1629721500000|2021-08-23 12:25:00|356.09|355.94|356.19|356.04|356.19|356.04|356.04|355.89|9
1629721800000|2021-08-23 12:30:00|356.24|356.09|356.09|355.94|356.24|356.09|356.09|355.94|12
1629722100000|2021-08-23 12:35:00|356.14|355.99|356.14|355.99|356.14|355.99|356.09|355.94|4
1629722400000|2021-08-23 12:40:00|356.09|355.94|356.04|355.89|356.09|355.94|356.04|355.89|8
1629722700000|2021-08-23 12:45:00|356.09|355.94|356.09|355.94|356.09|355.94|356.04|355.84|5
1629723000000|2021-08-23 12:50:00|356.14|355.99|356.14|355.99|356.19|356.04|356.09|355.94|2
1629723300000|2021-08-23 12:55:00|356.09|355.94|356.04|355.89|356.14|355.99|355.99|355.84|7
1629723600000|2021-08-23 13:00:00|355.99|355.84|355.94|355.79|356.14|355.94|355.89|355.74|35
1629723900000|2021-08-23 13:05:00|355.99|355.84|355.94|355.79|356.04|355.89|355.89|355.74|23
1629724200000|2021-08-23 13:10:00|355.89|355.74|355.89|355.69|355.94|355.79|355.84|355.69|13
1629724500000|2021-08-23 13:15:00|355.94|355.74|355.94|355.79|356.04|355.89|355.94|355.69|7
1629724800000|2021-08-23 13:20:00|355.89|355.74|355.84|355.69|355.99|355.84|355.84|355.69|12
1629725100000|2021-08-23 13:25:00|355.89|355.74|355.94|355.74|355.99|355.79|355.79|355.64|23
1629725400000|2021-08-23 13:30:00|355.89|355.79|355.89|355.74|356.04|355.89|355.79|355.64|55
1629725700000|2021-08-23 13:35:00|355.94|355.69|355.64|355.49|355.99|355.84|355.64|355.44|73
1629726000000|2021-08-23 13:40:00|355.69|355.54|355.89|355.64|355.89|355.69|355.69|355.49|13
1629726300000|2021-08-23 13:45:00|355.94|355.69|355.84|355.69|355.94|355.74|355.79|355.54|15
1629726600000|2021-08-23 13:50:00|355.89|355.74|356.09|355.89|356.09|355.89|355.84|355.69|40
1629726900000|2021-08-23 13:55:00|356.14|355.94|356.04|355.79|356.14|355.99|355.89|355.69|20
1629727200000|2021-08-23 14:00:00|355.99|355.74|356.04|355.84|356.14|355.99|355.94|355.69|36
1629727500000|2021-08-23 14:05:00|355.99|355.89|355.99|355.84|356.14|355.99|355.99|355.84|14
1629727800000|2021-08-23 14:10:00|356.04|355.89|356.19|356.04|356.19|356.04|356.04|355.89|33
1629728100000|2021-08-23 14:15:00|356.24|356.09|356.14|355.99|356.39|356.24|356.14|355.99|79
1629728400000|2021-08-23 14:20:00|356.19|356.04|356.24|356.04|356.24|356.09|356.14|355.99|31
1629728700000|2021-08-23 14:25:00|356.19|356.09|355.89|355.74|356.29|356.14|355.89|355.74|35
1629729000000|2021-08-23 14:30:00|355.94|355.69|355.99|355.84|356.04|355.89|355.84|355.69|37
1629729300000|2021-08-23 14:35:00|355.94|355.79|356.04|355.89|356.24|356.09|355.94|355.79|73
1629729600000|2021-08-23 14:40:00|356.09|355.94|356.04|355.89|356.09|355.94|355.94|355.79|25
1629729900000|2021-08-23 14:45:00|356.09|355.94|356.14|355.99|356.24|356.09|356.04|355.94|16
1629730200000|2021-08-23 14:50:00|356.19|356.04|356.24|356.04|356.29|356.14|356.14|355.99|10
1629730500000|2021-08-23 14:55:00|356.29|356.09|356.24|356.09|356.34|356.14|356.19|355.99|19
1629730800000|2021-08-23 15:00:00|356.19|356.04|356.14|355.99|356.24|356.09|356.09|355.94|35
1629731100000|2021-08-23 15:05:00|356.19|356.04|356.09|355.94|356.29|356.09|355.99|355.84|48
1629731400000|2021-08-23 15:10:00|356.14|355.99|356.19|356.04|356.24|356.04|356.09|355.94|7
1629731700000|2021-08-23 15:15:00|356.24|356.09|356.19|355.99|356.29|356.09|356.14|355.94|4
1629732000000|2021-08-23 15:20:00|356.14|356.04|356.49|356.34|356.49|356.34|356.14|355.99|110
1629732300000|2021-08-23 15:25:00|356.44|356.29|356.49|356.34|356.54|356.39|356.44|356.24|228
1629732600000|2021-08-23 15:30:00|356.54|356.39|356.34|356.19|356.54|356.39|356.34|356.19|20
1629732900000|2021-08-23 15:35:00|356.29|356.14|356.39|356.24|356.49|356.34|356.29|356.14|12
1629733200000|2021-08-23 15:40:00|356.44|356.19|356.14|355.94|356.44|356.24|356.14|355.94|42
1629733500000|2021-08-23 15:45:00|356.09|355.99|356.14|355.94|356.19|356.04|356.09|355.94|15
1629733800000|2021-08-23 15:50:00|356.09|355.89|356.29|356.14|356.29|356.14|356.09|355.89|22
1629734100000|2021-08-23 15:55:00|356.24|356.09|356.29|356.14|356.34|356.19|356.24|356.09|22
1629734400000|2021-08-23 16:00:00|356.34|356.09|356.24|356.09|356.34|356.19|356.19|356.04|11
1629734700000|2021-08-23 16:05:00|356.19|356.04|356.19|355.99|356.24|356.09|356.14|355.99|26
1629735000000|2021-08-23 16:10:00|356.14|356.04|356.09|355.94|356.19|356.04|356.04|355.89|22
1629735300000|2021-08-23 16:15:00|356.04|355.89|356.04|355.89|356.14|355.99|356.04|355.89|23
1629735600000|2021-08-23 16:20:00|355.99|355.84|356.09|355.94|356.14|355.99|355.99|355.84|26
1629735900000|2021-08-23 16:25:00|356.14|355.99|356.24|356.09|356.24|356.09|356.09|355.99|16
1629736200000|2021-08-23 16:30:00|356.29|356.14|356.29|356.09|356.39|356.24|356.24|356.09|22
1629736500000|2021-08-23 16:35:00|356.24|356.04|356.24|356.09|356.29|356.14|356.19|356.04|27
1629736800000|2021-08-23 16:40:00|356.29|356.14|356.39|356.19|356.44|356.29|356.29|356.09|21
1629737100000|2021-08-23 16:45:00|356.34|356.24|356.14|355.99|356.39|356.24|356.14|355.99|26
1629737400000|2021-08-23 16:50:00|356.19|355.94|356.24|356.09|356.24|356.09|356.14|355.94|33
1629737700000|2021-08-23 16:55:00|356.29|356.14|356.39|356.24|356.39|356.24|356.29|356.09|18
1629738000000|2021-08-23 17:00:00|356.34|356.19|356.29|356.14|356.39|356.24|356.29|356.14|34
1629738300000|2021-08-23 17:05:00|356.34|356.09|356.29|356.09|356.34|356.14|356.24|356.04|46
1629738600000|2021-08-23 17:10:00|356.34|356.14|356.24|356.09|356.34|356.14|356.19|355.99|48
1629738900000|2021-08-23 17:15:00|356.19|356.04|356.24|356.09|356.29|356.09|356.19|355.99|16
1629739200000|2021-08-23 17:20:00|356.19|356.04|356.24|356.09|356.29|356.09|356.19|356.04|5
1629739500000|2021-08-23 17:25:00|356.19|356.04|356.24|356.04|356.29|356.09|356.14|355.94|16
1629739800000|2021-08-23 17:30:00|356.19|356.09|356.24|356.09|356.24|356.09|356.19|356.04|2
1629740100000|2021-08-23 17:35:00|356.19|356.04|356.19|355.99|356.24|356.09|356.14|355.99|11
1629740400000|2021-08-23 17:40:00|356.24|356.04|356.29|356.09|356.29|356.14|356.19|355.99|4
1629740700000|2021-08-23 17:45:00|356.24|356.14|356.29|356.14|356.29|356.14|356.24|356.09|1
1629741000000|2021-08-23 17:50:00|356.24|356.09|356.39|356.19|356.39|356.24|356.24|356.09|9
1629741300000|2021-08-23 17:55:00|356.34|356.24|356.34|356.19|356.39|356.24|356.34|356.19|0
1629741600000|2021-08-23 18:00:00|356.39|356.24|356.49|356.34|356.49|356.34|356.39|356.24|10
1629741900000|2021-08-23 18:05:00|356.54|356.39|356.54|356.39|356.54|356.39|356.49|356.34|4
1629742200000|2021-08-23 18:10:00|356.64|356.44|356.49|356.29|356.64|356.49|356.44|356.29|21
1629742500000|2021-08-23 18:15:00|356.44|356.34|356.59|356.44|356.59|356.44|356.39|356.24|11
1629742800000|2021-08-23 18:20:00|356.64|356.39|356.64|356.49|356.74|356.54|356.59|356.39|9
1629743100000|2021-08-23 18:25:00|356.59|356.44|356.59|356.44|356.64|356.49|356.49|356.34|17
1629743400000|2021-08-23 18:30:00|356.64|356.49|356.79|356.64|356.79|356.64|356.59|356.44|22
1629743700000|2021-08-23 18:35:00|356.74|356.59|356.84|356.64|356.84|356.64|356.69|356.54|7
1629744000000|2021-08-23 18:40:00|356.79|356.69|356.79|356.64|356.89|356.69|356.79|356.59|7
1629744300000|2021-08-23 18:45:00|356.74|356.59|356.84|356.69|356.89|356.74|356.74|356.59|13
1629744600000|2021-08-23 18:50:00|356.79|356.64|356.84|356.64|356.84|356.69|356.79|356.64|1
1629744900000|2021-08-23 18:55:00|356.79|356.69|356.84|356.69|356.89|356.69|356.79|356.59|6
1629745200000|2021-08-23 19:00:00|356.79|356.64|356.79|356.64|356.84|356.64|356.79|356.59|5
1629745500000|2021-08-23 19:05:00|356.84|356.59|356.79|356.59|356.89|356.74|356.79|356.59|11
1629745800000|2021-08-23 19:10:00|356.74|356.64|356.74|356.59|356.79|356.64|356.69|356.54|0
1629746100000|2021-08-23 19:15:00|356.79|356.64|356.79|356.59|356.79|356.64|356.74|356.59|13
1629746400000|2021-08-23 19:20:00|356.74|356.54|356.79|356.59|356.79|356.64|356.74|356.49|8
1629746700000|2021-08-23 19:25:00|356.74|356.64|356.74|356.59|356.84|356.64|356.74|356.59|7
1629747000000|2021-08-23 19:30:00|356.69|356.54|356.79|356.59|356.84|356.59|356.69|356.54|13
1629747300000|2021-08-23 19:35:00|356.74|356.54|356.54|356.34|356.74|356.59|356.54|356.34|9
1629747600000|2021-08-23 19:40:00|356.49|356.39|356.59|356.44|356.64|356.44|356.49|356.34|18
1629747900000|2021-08-23 19:45:00|356.54|356.39|356.59|356.44|356.64|356.49|356.54|356.34|34
1629748200000|2021-08-23 19:50:00|356.64|356.49|356.49|356.34|356.69|356.54|356.49|356.34|21
1629748500000|2021-08-23 19:55:00|356.54|356.39|356.19|356.04|356.54|356.39|356.14|355.99|58
1629748800000|2021-08-23 20:00:00|356.14|355.99|356.09|355.89|356.19|356.04|356.04|355.89|53
1629749100000|2021-08-23 20:05:00|356.04|355.94|356.19|355.99|356.19|355.99|356.04|355.89|8
1629749400000|2021-08-23 20:10:00|356.14|355.94|356.19|356.04|356.19|356.04|356.14|355.94|6
1629749700000|2021-08-23 20:15:00|356.24|356.09|356.29|356.14|356.29|356.14|356.24|356.09|7
1629750000000|2021-08-23 20:20:00|356.34|356.09|356.34|356.19|356.34|356.19|356.34|356.09|9
1629750300000|2021-08-23 20:25:00||356.14||356.14||356.19||356.14|5
1629750900000|2021-08-23 20:35:00|356.29|356.19|356.34|356.19|356.34|356.19|356.29|356.14|5
1629751200000|2021-08-23 20:40:00|356.29|356.14|356.29|356.09|356.34|356.19|356.29|356.09|4
1629751500000|2021-08-23 20:45:00|356.34||356.34||356.34||356.34||0
1629751800000|2021-08-23 20:50:00|356.29|356.04|356.34|356.04|356.34|356.04|356.29|356.04|0
1629752100000|2021-08-23 20:55:00|356.29|356.09|356.24|356.04|356.39|356.19|356.24|356.04|27
1629752400000|2021-08-23 21:00:00|356.29|356.09|356.34|356.04|356.39|356.09|356.29|356.04|3
1629753000000|2021-08-23 21:10:00|356.39|356.09|356.49|355.89|356.59|356.09|356.39|355.89|1
1629753300000|2021-08-23 21:15:00|356.59|355.99|356.49|355.89|356.59|355.99|356.49|355.89|0
1629753600000|2021-08-23 21:20:00|356.59|355.99|356.59|355.99|356.59|355.99|356.59|355.99|0
1629756000000|2021-08-23 22:00:00|356.49|355.89|356.49|355.89|356.59|355.99|356.49|355.89|0
1629756600000|2021-08-23 22:10:00|356.59|355.99|356.59|355.99|356.59|355.99|356.49|355.89|0
1629756900000|2021-08-23 22:15:00|356.69|356.09|356.69|356.09|356.69|356.09|356.59|355.99|0
1629757200000|2021-08-23 22:20:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1629758700000|2021-08-23 22:45:00|356.59|355.99|356.59|355.99|356.59|355.99|356.59|355.99|0
1629759000000|2021-08-23 22:50:00|356.69|356.09|356.69|356.09|356.69|356.09|356.59|355.99|0
1629759300000|2021-08-23 22:55:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1629759600000|2021-08-23 23:00:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1629763500000|2021-08-24 00:05:00|356.79|356.19|356.89|356.29|356.89|356.29|356.79|356.19|0
1629764700000|2021-08-24 00:25:00|356.99|356.39|357.39|356.79|357.39|356.79|356.99|356.39|0
1629765000000|2021-08-24 00:30:00|357.09|356.94|357.29|357.14|357.44|357.29|356.79|356.59|499
1629765300000|2021-08-24 00:35:00|357.34|357.19|357.74|357.59|357.74|357.59|357.34|357.14|330
1629765600000|2021-08-24 00:40:00|357.79|357.64|358.29|358.14|358.39|358.24|357.74|357.59|387
1629765900000|2021-08-24 00:45:00|358.24|358.09|357.94|357.79|358.34|358.14|357.94|357.74|280
1629766200000|2021-08-24 00:50:00|357.99|357.84|358.14|357.99|358.19|358.04|357.89|357.69|200
1629766500000|2021-08-24 00:55:00|358.19|358.04|358.59|358.39|358.59|358.44|358.14|357.99|356
1629766800000|2021-08-24 01:00:00|358.54|358.24|358.49|358.34|358.54|358.39|357.74|357.54|894
1629767100000|2021-08-24 01:05:00|358.44|358.29|358.34|358.19|358.59|358.44|358.34|358.19|416
1629767400000|2021-08-24 01:10:00|358.24|358.09|357.94|357.79|358.34|358.19|357.89|357.74|388
1629767700000|2021-08-24 01:15:00|357.99|357.84|358.14|357.99|358.44|358.29|357.99|357.84|386
1629768000000|2021-08-24 01:20:00|358.19|358.04|358.39|358.24|358.54|358.34|358.09|357.94|310
1629768300000|2021-08-24 01:25:00|358.44|358.29|358.49|358.34|358.54|358.39|358.29|358.14|277
1629768600000|2021-08-24 01:30:00|358.44|358.29|357.44|357.29|358.44|358.34|357.44|357.29|452
1629768900000|2021-08-24 01:35:00|357.39|357.24|357.34|357.19|357.54|357.34|357.24|357.04|250
1629769200000|2021-08-24 01:40:00|357.39|357.24|357.69|357.54|357.89|357.74|357.34|357.19|211
1629769500000|2021-08-24 01:45:00|357.74|357.59|357.84|357.69|358.09|357.94|357.64|357.49|469
1629769800000|2021-08-24 01:50:00|357.89|357.74|357.99|357.84|358.19|358.04|357.84|357.69|398
1629770100000|2021-08-24 01:55:00|357.94|357.79|357.84|357.69|357.94|357.84|357.64|357.49|679
1629770400000|2021-08-24 02:00:00|357.79|357.64|357.69|357.54|357.99|357.84|357.59|357.39|1033
1629770700000|2021-08-24 02:05:00|357.74|357.59|357.69|357.54|357.89|357.74|357.64|357.49|132
1629771000000|2021-08-24 02:10:00|357.74|357.59|357.94|357.79|357.94|357.79|357.69|357.54|123
1629771300000|2021-08-24 02:15:00|357.99|357.84|358.19|358.04|358.19|358.04|357.94|357.79|173
1629771600000|2021-08-24 02:20:00|358.24|358.09|358.24|358.09|358.29|358.14|358.09|357.89|198
1629771900000|2021-08-24 02:25:00|358.29|358.14|358.14|357.99|358.29|358.14|358.09|357.94|144
1629772200000|2021-08-24 02:30:00|358.19|358.04|358.09|357.94|358.24|358.09|358.09|357.94|178
1629772500000|2021-08-24 02:35:00|358.14|357.99|358.34|358.19|358.34|358.19|358.09|357.94|172
1629772800000|2021-08-24 02:40:00|358.29|358.14|358.24|358.09|358.34|358.14|358.14|357.99|430
1629773100000|2021-08-24 02:45:00|358.29|358.14|358.24|358.09|358.39|358.24|358.24|358.04|168
1629773400000|2021-08-24 02:50:00|358.29|358.14|358.09|357.94|358.34|358.14|357.99|357.79|223
1629773700000|2021-08-24 02:55:00|358.14|357.99|358.19|358.04|358.19|358.04|358.04|357.89|117
1629774000000|2021-08-24 03:00:00|358.24|358.09|358.09|357.94|358.29|358.09|358.09|357.94|214
1629774300000|2021-08-24 03:05:00|358.14|357.99|357.99|357.84|358.14|357.99|357.94|357.79|196
1629774600000|2021-08-24 03:10:00|358.04|357.89|358.14|357.99|358.14|357.99|357.94|357.79|127
1629774900000|2021-08-24 03:15:00|358.19|358.04|358.19|358.04|358.24|358.09|358.09|357.94|158
1629775200000|2021-08-24 03:20:00|358.24|358.09|357.99|357.84|358.24|358.09|357.94|357.79|182
1629775500000|2021-08-24 03:25:00|358.04|357.79|357.74|357.59|358.04|357.79|357.74|357.59|141
1629775800000|2021-08-24 03:30:00|357.69|357.54|357.74|357.59|357.89|357.69|357.49|357.34|153
1629776100000|2021-08-24 03:35:00|357.69|357.54|357.59|357.44|357.74|357.59|357.59|357.44|117
1629776400000|2021-08-24 03:40:00|357.49|357.34|357.54|357.39|357.64|357.44|357.44|357.29|142
1629776700000|2021-08-24 03:45:00|357.49|357.34|357.54|357.39|357.64|357.49|357.44|357.29|100
1629777000000|2021-08-24 03:50:00|357.59|357.44|357.69|357.54|357.74|357.59|357.44|357.29|114
1629777300000|2021-08-24 03:55:00|357.74|357.49|357.79|357.64|357.89|357.69|357.64|357.49|117
1629777600000|2021-08-24 04:00:00|357.84|357.59|357.84|357.69|357.99|357.84|357.69|357.49|126
1629777900000|2021-08-24 04:05:00|357.74|357.64|357.69|357.49|357.74|357.64|357.59|357.44|82
1629778200000|2021-08-24 04:10:00|357.74|357.54|357.79|357.64|357.79|357.64|357.59|357.44|83
1629778500000|2021-08-24 04:15:00|357.84|357.69|358.14|357.99|358.14|357.99|357.79|357.69|173
1629778800000|2021-08-24 04:20:00|358.19|357.94|358.29|358.14|358.29|358.14|358.14|357.94|155
1629779100000|2021-08-24 04:25:00|358.34|358.19|358.24|358.09|358.34|358.19|358.19|357.99|151
1629779400000|2021-08-24 04:30:00|358.29|358.04|358.14|357.99|358.29|358.14|358.14|357.99|98
1629779700000|2021-08-24 04:35:00|358.09|357.94|357.99|357.84|358.09|357.94|357.99|357.84|115
1629780000000|2021-08-24 04:40:00|358.04|357.89|357.94|357.79|358.04|357.89|357.89|357.74|81
1629780300000|2021-08-24 04:45:00|357.99|357.84|357.99|357.84|358.04|357.89|357.94|357.79|162
1629780600000|2021-08-24 04:50:00|358.04|357.89|358.04|357.89|358.14|357.99|357.99|357.84|101
1629780900000|2021-08-24 04:55:00|358.09|357.94|357.99|357.84|358.09|357.94|357.94|357.79|62
1629781200000|2021-08-24 05:00:00|357.94|357.79|357.94|357.79|357.99|357.84|357.79|357.64|151
1629781500000|2021-08-24 05:05:00|357.99|357.84|357.89|357.74|358.04|357.89|357.89|357.69|100
1629781800000|2021-08-24 05:10:00|357.84|357.69|357.74|357.59|357.94|357.74|357.74|357.59|129
1629782100000|2021-08-24 05:15:00|357.69|357.54|357.64|357.49|357.74|357.59|357.44|357.29|136
1629782400000|2021-08-24 05:20:00|357.69|357.54|357.64|357.44|357.89|357.69|357.59|357.44|83
1629782700000|2021-08-24 05:25:00|357.59|357.39|357.64|357.44|357.74|357.59|357.44|357.29|157
1629783000000|2021-08-24 05:30:00|357.69|357.49|357.79|357.64|357.89|357.69|357.64|357.44|62
1629783300000|2021-08-24 05:35:00|357.84|357.69|357.69|357.49|357.94|357.79|357.64|357.49|140
1629783600000|2021-08-24 05:40:00|357.64|357.54|357.74|357.59|357.84|357.69|357.59|357.44|102
1629783900000|2021-08-24 05:45:00|357.79|357.64|357.74|357.59|357.89|357.69|357.64|357.49|77
1629784200000|2021-08-24 05:50:00|357.69|357.54|357.69|357.54|357.74|357.54|357.54|357.34|116
1629784500000|2021-08-24 05:55:00|357.74|357.59|357.69|357.54|357.79|357.59|357.69|357.54|69
1629784800000|2021-08-24 06:00:00|357.74|357.59|357.69|357.54|357.84|357.69|357.69|357.54|122
1629785100000|2021-08-24 06:05:00|357.74|357.59|357.69|357.54|357.79|357.64|357.64|357.44|95
1629785400000|2021-08-24 06:10:00|357.74|357.59|357.64|357.49|357.74|357.59|357.59|357.44|86
1629785700000|2021-08-24 06:15:00|357.69|357.54|357.79|357.64|357.84|357.69|357.69|357.54|89
1629786000000|2021-08-24 06:20:00|357.84|357.59|357.84|357.69|357.84|357.69|357.74|357.59|62
1629786300000|2021-08-24 06:25:00|357.79|357.64|357.74|357.59|357.84|357.69|357.74|357.59|119
1629786600000|2021-08-24 06:30:00|357.79|357.64|357.69|357.54|357.84|357.64|357.64|357.44|654
1629786900000|2021-08-24 06:35:00|357.74|357.59|357.54|357.39|357.74|357.59|357.49|357.34|231
1629787200000|2021-08-24 06:40:00|357.49|357.34|357.49|357.34|357.54|357.39|357.39|357.24|116
1629787500000|2021-08-24 06:45:00|357.54|357.39|357.64|357.49|357.64|357.49|357.34|357.19|132
1629787800000|2021-08-24 06:50:00|357.69|357.54|357.74|357.59|357.74|357.59|357.59|357.44|118
1629788100000|2021-08-24 06:55:00|357.69|357.54|357.74|357.59|357.79|357.59|357.49|357.34|159
1629788400000|2021-08-24 07:00:00|357.64|357.49|357.69|357.49|357.74|357.59|357.54|357.39|186
1629788700000|2021-08-24 07:05:00|357.74|357.54|357.79|357.64|357.89|357.74|357.74|357.49|248
1629789000000|2021-08-24 07:10:00|357.84|357.69|357.89|357.74|358.04|357.89|357.84|357.69|268
1629789300000|2021-08-24 07:15:00|357.79|357.64|357.79|357.64|357.84|357.69|357.59|357.44|180
1629789600000|2021-08-24 07:20:00|357.84|357.69|357.84|357.69|357.99|357.84|357.79|357.64|164
1629789900000|2021-08-24 07:25:00|357.89|357.74|357.94|357.79|357.99|357.84|357.84|357.69|213
1629790200000|2021-08-24 07:30:00|357.99|357.84|357.94|357.79|357.99|357.84|357.74|357.59|203
1629790500000|2021-08-24 07:35:00|357.89|357.74|357.84|357.69|358.04|357.84|357.79|357.64|142
1629790800000|2021-08-24 07:40:00|357.89|357.74|357.69|357.54|357.94|357.74|357.69|357.54|141
1629791100000|2021-08-24 07:45:00|357.64|357.49|357.59|357.44|357.79|357.64|357.54|357.34|1137
1629791400000|2021-08-24 07:50:00|357.54|357.39|357.64|357.49|357.64|357.49|357.49|357.34|547
1629791700000|2021-08-24 07:55:00|357.69|357.44|357.59|357.39|357.69|357.44|357.49|357.34|145
1629792000000|2021-08-24 08:00:00|357.54|357.44|357.49|357.34|357.59|357.44|357.39|357.24|89
1629792300000|2021-08-24 08:05:00|357.44|357.24|357.54|357.39|357.69|357.49|357.39|357.24|187
1629792600000|2021-08-24 08:10:00|357.59|357.44|357.39|357.24|357.59|357.44|357.39|357.19|98
1629792900000|2021-08-24 08:15:00|357.34|357.19|357.44|357.29|357.54|357.39|357.24|357.09|139
1629793200000|2021-08-24 08:20:00|357.49|357.34|357.54|357.39|357.59|357.44|357.44|357.29|92
1629793500000|2021-08-24 08:25:00|357.59|357.44|357.59|357.44|357.64|357.44|357.54|357.34|108
1629793800000|2021-08-24 08:30:00|357.54|357.39|357.59|357.44|357.64|357.49|357.49|357.34|124
1629794100000|2021-08-24 08:35:00|357.64|357.49|357.54|357.39|357.64|357.49|357.49|357.34|126
1629794400000|2021-08-24 08:40:00|357.59|357.44|357.69|357.54|357.74|357.54|357.54|357.39|270
1629794700000|2021-08-24 08:45:00|357.64|357.49|357.64|357.44|357.69|357.54|357.59|357.44|183
1629795000000|2021-08-24 08:50:00|357.59|357.49|357.69|357.54|357.79|357.59|357.59|357.44|265
1629795300000|2021-08-24 08:55:00|357.74|357.59|357.69|357.54|357.79|357.59|357.69|357.49|215
1629795600000|2021-08-24 09:00:00|357.74|357.59|357.09|356.94|357.74|357.59|356.99|356.79|790
1629795900000|2021-08-24 09:05:00|357.24|357.04|357.39|357.24|357.39|357.24|357.09|356.89|211
1629796200000|2021-08-24 09:10:00|357.44|357.29|357.19|356.94|357.54|357.39|357.19|356.94|202
1629796500000|2021-08-24 09:15:00|357.14|356.99|357.24|356.99|357.39|357.24|357.09|356.94|92
1629796800000|2021-08-24 09:20:00|357.59|357.09|357.69|357.09|357.69|357.09|357.59|357.09|0
1629797100000|2021-08-24 09:25:00|357.59|356.99|357.59|356.99|357.69|357.09|357.59|356.99|1
1629797700000|2021-08-24 09:35:00|357.49|356.89|357.49|356.89|357.59|356.99|357.49|356.89|0
1629798000000|2021-08-24 09:40:00|357.39|356.79|357.39|356.79|357.49|356.89|357.39|356.79|0
1629798300000|2021-08-24 09:45:00|357.49|356.89|357.49|356.89|357.49|356.89|357.39|356.79|0
1629798600000|2021-08-24 09:50:00|357.39|356.79|357.24|357.09|357.39|357.09|357.14|356.79|23
1629798900000|2021-08-24 09:55:00|357.29|357.14|357.09|356.94|357.29|357.14|357.04|356.89|29
1629799200000|2021-08-24 10:00:00|357.04|356.89|357.29|357.14|357.29|357.14|357.04|356.89|31
1629799500000|2021-08-24 10:05:00|357.24|357.09|357.29|357.14|357.39|357.24|357.19|357.04|43
1629799800000|2021-08-24 10:10:00|357.24|357.09|357.29|357.14|357.34|357.19|357.19|356.99|32
1629800100000|2021-08-24 10:15:00|357.24|357.09|357.34|357.19|357.34|357.19|357.19|357.04|31
1629800400000|2021-08-24 10:20:00|357.29|357.14|357.29|357.14|357.39|357.24|357.29|357.09|33
1629800700000|2021-08-24 10:25:00|357.34|357.19|357.39|357.24|357.44|357.29|357.29|357.14|30
1629801000000|2021-08-24 10:30:00|357.44|357.29|357.44|357.29|357.49|357.34|357.39|357.24|30
1629801300000|2021-08-24 10:35:00|357.49|357.34|357.44|357.29|357.54|357.34|357.44|357.29|27
1629801600000|2021-08-24 10:40:00|357.49|357.34|357.59|357.44|357.69|357.49|357.44|357.34|37
1629801900000|2021-08-24 10:45:00|357.64|357.49|357.64|357.49|357.74|357.59|357.64|357.49|24
1629802200000|2021-08-24 10:50:00|357.69|357.54|357.74|357.59|357.79|357.59|357.64|357.49|48
1629802500000|2021-08-24 10:55:00|357.69|357.54|357.69|357.54|357.74|357.59|357.64|357.49|58
1629802800000|2021-08-24 11:00:00|357.64|357.49|357.54|357.39|357.74|357.59|357.54|357.39|27
1629803100000|2021-08-24 11:05:00|357.59|357.44|357.49|357.34|357.64|357.44|357.49|357.34|28
1629803400000|2021-08-24 11:10:00|357.54|357.39|357.64|357.49|357.74|357.54|357.54|357.39|37
1629803700000|2021-08-24 11:15:00|357.59|357.44|357.64|357.49|357.64|357.49|357.59|357.44|36
1629804000000|2021-08-24 11:20:00|357.59|357.44|357.54|357.39|357.64|357.44|357.54|357.39|22
1629804300000|2021-08-24 11:25:00|357.59|357.44|357.49|357.34|357.59|357.44|357.49|357.34|25
1629804600000|2021-08-24 11:30:00|357.54|357.39|357.49|357.34|357.64|357.49|357.49|357.34|30
1629804900000|2021-08-24 11:35:00|357.44|357.29|357.54|357.39|357.64|357.49|357.44|357.29|24
1629805200000|2021-08-24 11:40:00|357.59|357.44|357.64|357.44|357.69|357.49|357.54|357.44|33
1629805500000|2021-08-24 11:45:00|357.69|357.49|357.64|357.49|357.69|357.49|357.59|357.39|90
1629805800000|2021-08-24 11:50:00|357.59|357.44|357.69|357.49|357.74|357.59|357.59|357.44|19
1629806100000|2021-08-24 11:55:00|357.74|357.54|357.84|357.69|357.89|357.74|357.74|357.54|44
1629806400000|2021-08-24 12:00:00|357.89|357.74|357.74|357.54|357.89|357.74|357.74|357.54|6
1629806700000|2021-08-24 12:05:00|357.79|357.59|357.84|357.69|357.89|357.74|357.79|357.54|6
1629807000000|2021-08-24 12:10:00|357.79|357.64|357.69|357.49|357.84|357.69|357.69|357.49|3
1629807300000|2021-08-24 12:15:00|357.74|357.54|357.69|357.54|357.79|357.64|357.64|357.49|1
1629807600000|2021-08-24 12:20:00|357.64|357.49|357.54|357.34|357.64|357.54|357.49|357.29|3
1629807900000|2021-08-24 12:25:00|357.59|357.39|357.64|357.44|357.74|357.54|357.59|357.39|3
1629808200000|2021-08-24 12:30:00|357.59|357.39|357.64|357.44|357.69|357.49|357.59|357.39|8
1629808500000|2021-08-24 12:35:00|357.59|357.39|357.54|357.34|357.64|357.44|357.49|357.29|5
1629808800000|2021-08-24 12:40:00|357.49|357.29|357.39|357.19|357.54|357.34|357.39|357.19|15
1629809100000|2021-08-24 12:45:00|357.34|357.24|357.29|357.14|357.49|357.34|357.29|357.14|15
1629809400000|2021-08-24 12:50:00|357.34|357.19|357.39|357.19|357.44|357.24|357.29|357.14|8
1629809700000|2021-08-24 12:55:00|357.34|357.14|357.39|357.24|357.44|357.29|357.29|357.14|6
1629810000000|2021-08-24 13:00:00|357.44|357.29|357.49|357.29|357.59|357.39|357.39|357.24|9
1629810300000|2021-08-24 13:05:00|357.54|357.34|357.69|357.54|357.79|357.59|357.49|357.29|42
1629810600000|2021-08-24 13:10:00|357.64|357.49|357.69|357.54|357.69|357.54|357.54|357.39|18
1629810900000|2021-08-24 13:15:00|357.64|357.49|357.64|357.49|357.69|357.54|357.59|357.39|24
1629811200000|2021-08-24 13:20:00|357.69|357.44|357.64|357.49|357.74|357.54|357.64|357.44|4
1629811500000|2021-08-24 13:25:00|357.69|357.54|357.69|357.54|357.79|357.64|357.64|357.49|27
1629811800000|2021-08-24 13:30:00|357.74|357.49|357.79|357.64|357.94|357.79|357.69|357.49|125
1629812100000|2021-08-24 13:35:00|357.84|357.69|358.09|357.94|358.09|357.94|357.79|357.59|104
1629812400000|2021-08-24 13:40:00|358.14|357.99|358.14|357.99|358.24|358.09|358.04|357.84|95
1629812700000|2021-08-24 13:45:00|358.19|358.04|358.14|357.94|358.19|358.04|357.99|357.84|33
1629813000000|2021-08-24 13:50:00|358.09|357.99|358.04|357.89|358.24|358.09|358.04|357.84|45
1629813300000|2021-08-24 13:55:00|358.09|357.84|358.14|357.94|358.19|358.04|358.04|357.84|51
1629813600000|2021-08-24 14:00:00|358.09|357.89|357.99|357.84|358.14|357.99|357.89|357.74|16
1629813900000|2021-08-24 14:05:00|357.94|357.79|357.99|357.79|358.04|357.84|357.84|357.69|45
1629814200000|2021-08-24 14:10:00|357.94|357.84|358.04|357.89|358.09|357.94|357.94|357.79|35
1629814500000|2021-08-24 14:15:00|358.09|357.94|358.14|357.99|358.14|357.99|358.04|357.89|27
1629814800000|2021-08-24 14:20:00|358.09|357.94|358.04|357.89|358.19|357.99|358.04|357.89|20
1629815100000|2021-08-24 14:25:00|358.09|357.94|358.34|358.19|358.34|358.19|358.09|357.94|76
1629815400000|2021-08-24 14:30:00|358.39|358.24|358.64|358.49|358.64|358.49|358.34|358.19|58
1629815700000|2021-08-24 14:35:00|358.59|358.44|358.69|358.54|358.79|358.64|358.59|358.44|65
1629816000000|2021-08-24 14:40:00|358.74|358.49|358.64|358.49|358.74|358.54|358.54|358.39|41
1629816300000|2021-08-24 14:45:00|358.59|358.44|358.74|358.54|358.74|358.59|358.59|358.39|9
1629816600000|2021-08-24 14:50:00|358.69|358.59|358.69|358.49|358.69|358.59|358.59|358.44|11
1629816900000|2021-08-24 14:55:00|358.64|358.54|358.69|358.54|358.79|358.59|358.59|358.44|14
1629817200000|2021-08-24 15:00:00|358.64|358.49|358.64|358.49|358.69|358.54|358.59|358.44|15
1629817500000|2021-08-24 15:05:00|358.69|358.54|358.74|358.59|358.79|358.59|358.64|358.49|15
1629817800000|2021-08-24 15:10:00|358.69|358.54|358.89|358.74|358.89|358.74|358.64|358.49|59
1629818100000|2021-08-24 15:15:00|358.84|358.69|358.84|358.69|358.89|358.74|358.79|358.64|20
1629818400000|2021-08-24 15:20:00|358.89|358.74|358.74|358.59|358.89|358.74|358.69|358.54|21
1629818700000|2021-08-24 15:25:00|358.69|358.54|358.54|358.39|358.69|358.54|358.44|358.29|22
1629819000000|2021-08-24 15:30:00|358.59|358.34|358.44|358.29|358.59|358.44|358.44|358.24|13
1629819300000|2021-08-24 15:35:00|358.49|358.34|358.44|358.29|358.59|358.39|358.44|358.29|7
1629819600000|2021-08-24 15:40:00|358.39|358.24|358.44|358.29|358.44|358.29|358.39|358.24|14
1629819900000|2021-08-24 15:45:00|358.49|358.34|358.39|358.24|358.49|358.34|358.39|358.24|28
1629820200000|2021-08-24 15:50:00|358.34|358.19|358.39|358.24|358.44|358.29|358.34|358.19|7
1629820500000|2021-08-24 15:55:00|358.34|358.19|358.39|358.19|358.44|358.24|358.34|358.19|3
1629820800000|2021-08-24 16:00:00|358.34|358.14|358.29|358.14|358.39|358.19|358.24|358.09|11
1629821100000|2021-08-24 16:05:00|358.34|358.09|358.29|358.09|358.34|358.19|358.19|358.04|18
1629821400000|2021-08-24 16:10:00|358.24|358.14|358.19|358.04|358.34|358.19|358.19|358.04|3
1629821700000|2021-08-24 16:15:00|358.24|358.09|358.19|358.04|358.34|358.14|358.19|358.04|7
1629822000000|2021-08-24 16:20:00|358.24|358.09|358.24|358.09|358.29|358.09|358.19|358.04|4
1629822300000|2021-08-24 16:25:00|358.19|358.04|358.24|358.09|358.24|358.09|358.19|358.04|2
1629822600000|2021-08-24 16:30:00|358.19|358.04|358.29|358.14|358.34|358.14|358.19|358.04|3
1629822900000|2021-08-24 16:35:00|358.34|358.19|358.29|358.14|358.34|358.19|358.19|358.04|10
1629823200000|2021-08-24 16:40:00|358.34|358.09|358.34|358.19|358.39|358.19|358.24|358.09|5
1629823500000|2021-08-24 16:45:00|358.39|358.14|358.34|358.19|358.39|358.19|358.29|358.14|9
1629823800000|2021-08-24 16:50:00|358.29|358.14|358.34|358.19|358.34|358.19|358.29|358.14|8
1629824100000|2021-08-24 16:55:00|358.39|358.14|358.44|358.24|358.44|358.24|358.34|358.14|1
1629824400000|2021-08-24 17:00:00|358.39|358.29|358.44|358.29|358.44|358.29|358.39|358.24|1
1629824700000|2021-08-24 17:05:00|358.39|358.24|358.34|358.19|358.44|358.24|358.29|358.09|16
1629825000000|2021-08-24 17:10:00|358.29|358.14|358.39|358.24|358.39|358.24|358.29|358.14|6
1629825300000|2021-08-24 17:15:00|358.44|358.29|358.29|358.14|358.44|358.29|358.24|358.09|67
1629825600000|2021-08-24 17:20:00|358.24|358.09|358.29|358.14|358.29|358.14|358.19|358.04|39
1629825900000|2021-08-24 17:25:00|358.24|358.09|358.29|358.14|358.39|358.19|358.24|358.09|37
1629826200000|2021-08-24 17:30:00|358.34|358.19|358.34|358.19|358.39|358.19|358.29|358.14|45
1629826500000|2021-08-24 17:35:00|358.39|358.24|358.44|358.29|358.44|358.29|358.34|358.24|9
1629826800000|2021-08-24 17:40:00|358.49||358.44||358.49||358.44||12
1629827100000|2021-08-24 17:45:00|358.39|358.24|358.44|358.29|358.49|358.29|358.39|358.24|6
1629827400000|2021-08-24 17:50:00|358.49|358.24|358.54|358.39|358.54|358.39|358.44|358.24|4
1629827700000|2021-08-24 17:55:00|358.59|358.44|358.64|358.44|358.64|358.49|358.59|358.39|20
1629828000000|2021-08-24 18:00:00|358.59|358.49|358.59|358.44|358.64|358.49|358.59|358.44|8
1629828300000|2021-08-24 18:05:00|358.64|358.39|358.64|358.44|358.64|358.49|358.59|358.39|11
1629828600000|2021-08-24 18:10:00|358.59|358.49|358.64|358.49|358.64|358.49|358.59|358.49|0
1629829200000|2021-08-24 18:20:00|358.59|358.44|358.64|358.49|358.64|358.49|358.59|358.44|8
1629829500000|2021-08-24 18:25:00|358.59|358.44|358.64|358.44|358.64|358.44|358.59|358.44|3
1629829800000|2021-08-24 18:30:00|358.59|358.49|358.69|358.54|358.69|358.54|358.59|358.49|3
1629830100000|2021-08-24 18:35:00|358.64|358.49|358.59|358.44|358.69|358.54|358.59|358.44|7
1629830400000|2021-08-24 18:40:00|358.64||358.59||358.64||358.59||1
1629830700000|2021-08-24 18:45:00|||||||||3
1629831000000|2021-08-24 18:50:00|358.64|358.49|358.69|358.54|358.69|358.54|358.59|358.49|6
1629831300000|2021-08-24 18:55:00|358.74|358.59|358.74|358.59|358.74|358.59|358.69|358.54|11
1629831600000|2021-08-24 19:00:00|358.69|358.54|358.64|358.49|358.74|358.59|358.64|358.49|18
1629831900000|2021-08-24 19:05:00|358.59|358.44|358.59|358.44|358.64|358.49|358.54|358.39|3
1629832200000|2021-08-24 19:10:00|358.64|358.39|358.59|358.44|358.64|358.44|358.49|358.34|3
1629832500000|2021-08-24 19:15:00|358.54|358.39|358.64|358.49|358.64|358.49|358.54|358.39|6
1629832800000|2021-08-24 19:20:00|358.59|358.44|358.59|358.44|358.64|358.49|358.54|358.39|2
1629833100000|2021-08-24 19:25:00|358.54|358.39|358.64|358.44|358.64|358.44|358.54|358.34|3
1629833400000|2021-08-24 19:30:00|358.59|358.39|358.54|358.39|358.64|358.44|358.49|358.34|9
1629833700000|2021-08-24 19:35:00|358.49|358.34|358.49|358.34|358.59|358.39|358.49|358.34|3
1629834000000|2021-08-24 19:40:00|358.54|358.39|358.49|358.34|358.54|358.39|358.49|358.34|2
1629834300000|2021-08-24 19:45:00|358.44|358.29|358.39|358.24|358.44|358.29|358.39|358.24|12
1629834600000|2021-08-24 19:50:00|358.34|358.19|358.29|358.14|358.39|358.24|358.29|358.14|15
1629834900000|2021-08-24 19:55:00|358.34|358.19|358.39|358.19|358.39|358.19|358.29|358.04|2
1629835200000|2021-08-24 20:00:00|358.34|358.14|358.34|358.14|358.39|358.24|358.34|358.14|5
1629835500000|2021-08-24 20:05:00|358.39|358.19|358.39|358.24|358.39|358.24|358.39|358.19|0
1629835800000|2021-08-24 20:10:00|358.44|358.19|358.44|358.24|358.44|358.29|358.39|358.19|2
1629836100000|2021-08-24 20:15:00|358.39|358.29|358.44|358.29|358.44|358.29|358.39|358.24|0
1629836400000|2021-08-24 20:20:00|358.39|358.24|358.39|358.24|358.44|358.29|358.39|358.24|0
1629836700000|2021-08-24 20:25:00|358.44|358.29|358.44|358.24|358.44|358.29|358.39|358.24|3
1629837000000|2021-08-24 20:30:00|358.39|358.29|358.44|358.24|358.44|358.29|358.39|358.24|1
1629837300000|2021-08-24 20:35:00|358.39|358.29|358.44|358.24|358.44|358.29|358.39|358.24|7
1629837600000|2021-08-24 20:40:00|358.39|358.29|358.39|358.19|358.39|358.29|358.34|358.19|15
1629837900000|2021-08-24 20:45:00|358.34|358.24|358.29|358.09|358.39|358.24|358.29|358.09|0
1629838200000|2021-08-24 20:50:00|358.34|358.14|358.34|358.14|358.34|358.14|358.34|358.14|0
1629838500000|2021-08-24 20:55:00|358.29|358.09|358.44|358.24|358.44|358.24|358.29|358.04|50
1629838800000|2021-08-24 21:00:00|358.39|358.19|358.44|358.09|358.44|358.19|358.39|358.09|0
1629839400000|2021-08-24 21:10:00|358.49|357.99|358.59|357.99|358.59|357.99|358.49|357.99|7
1629842400000|2021-08-24 22:00:00|358.49|357.89|358.59|357.99|358.59|357.99|358.49|357.89|0
1629845700000|2021-08-24 22:55:00|358.49|357.89|358.49|357.89|358.49|357.89|358.49|357.89|0
1629846000000|2021-08-24 23:00:00|358.59|357.99|358.49|357.89|358.59|357.99|358.49|357.89|0
1629846900000|2021-08-24 23:15:00|358.39|357.79|358.39|357.79|358.39|357.79|358.39|357.79|0
1629847800000|2021-08-24 23:30:00|358.49|357.89|358.39|357.79|358.49|357.89|358.39|357.79|0
1629848100000|2021-08-24 23:35:00|358.49|357.89|358.49|357.89|358.49|357.89|358.39|357.79|0
1629848700000|2021-08-24 23:45:00|358.39|357.79|358.49|357.89|358.49|357.89|358.39|357.79|0
1629849000000|2021-08-24 23:50:00|358.59|357.99|358.49|357.89|358.59|357.99|358.49|357.89|0
1629849300000|2021-08-24 23:55:00|358.59|357.99|358.59|357.99|358.59|357.99|358.59|357.99|0
1629849600000|2021-08-25 00:00:00|358.49|357.89|358.69|358.09|358.69|358.09|358.49|357.89|0
1629849900000|2021-08-25 00:05:00|358.79|358.19|358.59|357.99|358.79|358.19|358.59|357.99|0
1629850200000|2021-08-25 00:10:00|358.69|358.09|358.69|358.09|358.69|358.09|358.59|357.99|0
1629850500000|2021-08-25 00:15:00|358.59|357.99|358.69|358.09|358.69|358.09|358.59|357.99|0
1629850800000|2021-08-25 00:20:00|358.59|357.99|358.69|358.09|358.69|358.09|358.59|357.99|0
1629851400000|2021-08-25 00:30:00|358.64|358.24|359.49|359.29|359.59|359.39|358.29|358.14|628
1629851700000|2021-08-25 00:35:00|359.44|359.34|359.34|359.19|359.84|359.64|359.34|359.19|375
1629852000000|2021-08-25 00:40:00|359.39|359.24|359.19|359.04|359.39|359.24|359.09|358.94|396
1629852300000|2021-08-25 00:45:00|359.14|358.99|359.59|359.44|359.74|359.54|359.14|358.99|398
1629852600000|2021-08-25 00:50:00|359.64|359.49|359.79|359.64|359.79|359.64|359.64|359.49|168
1629852900000|2021-08-25 00:55:00|359.74|359.59|359.89|359.69|359.94|359.79|359.59|359.44|2474
1629853200000|2021-08-25 01:00:00|359.79|359.54|360.09|359.94|360.09|359.94|359.19|358.99|994
1629853500000|2021-08-25 01:05:00|360.14|359.79|359.64|359.44|360.14|359.79|359.59|359.44|1118
1629853800000|2021-08-25 01:10:00|359.54|359.39|359.69|359.54|359.74|359.54|359.44|359.29|1556
1629854100000|2021-08-25 01:15:00|359.74|359.59|359.74|359.54|360.09|359.94|359.69|359.54|452
1629854400000|2021-08-25 01:20:00|359.79|359.59|359.89|359.74|360.09|359.94|359.74|359.59|701
1629854700000|2021-08-25 01:25:00|359.94|359.79|359.54|359.39|360.04|359.89|359.49|359.34|337
1629855000000|2021-08-25 01:30:00|359.59|359.44|359.59|359.44|359.59|359.44|359.19|359.04|564
1629855300000|2021-08-25 01:35:00|359.64|359.39|359.19|359.04|359.64|359.39|359.14|358.99|333
1629855600000|2021-08-25 01:40:00|359.24|358.99|359.04|358.89|359.24|359.09|358.94|358.79|584
1629855900000|2021-08-25 01:45:00|358.99|358.84|359.04|358.89|359.04|358.89|358.89|358.74|211
1629856200000|2021-08-25 01:50:00|358.99|358.84|358.69|358.54|358.99|358.84|358.49|358.34|261
1629856500000|2021-08-25 01:55:00|358.74|358.59|358.44|358.29|358.79|358.59|358.39|358.24|197
1629856800000|2021-08-25 02:00:00|358.39|358.24|358.59|358.44|358.59|358.44|358.29|358.14|276
1629857100000|2021-08-25 02:05:00|358.64|358.49|358.59|358.44|358.74|358.59|358.49|358.34|208
1629857400000|2021-08-25 02:10:00|358.54|358.39|358.09|357.89|358.59|358.44|358.04|357.84|396
1629857700000|2021-08-25 02:15:00|358.04|357.94|357.99|357.84|358.14|357.99|357.84|357.69|307
1629858000000|2021-08-25 02:20:00|357.94|357.74|357.74|357.59|358.14|357.99|357.74|357.54|758
1629858300000|2021-08-25 02:25:00|357.69|357.54|357.89|357.74|358.09|357.89|357.64|357.49|215
1629858600000|2021-08-25 02:30:00|357.94|357.69|358.24|358.09|358.24|358.09|357.94|357.69|246
1629858900000|2021-08-25 02:35:00|358.19|358.04|357.84|357.69|358.24|358.09|357.79|357.64|219
1629859200000|2021-08-25 02:40:00|357.89|357.74|357.64|357.49|357.99|357.84|357.64|357.49|400
1629859500000|2021-08-25 02:45:00|357.69|357.54|357.79|357.64|357.89|357.74|357.69|357.54|284
1629859800000|2021-08-25 02:50:00|357.84|357.69|357.54|357.39|357.89|357.74|357.44|357.29|409
1629860100000|2021-08-25 02:55:00|357.49|357.34|356.94|356.74|357.54|357.39|356.89|356.74|621
1629860400000|2021-08-25 03:00:00|356.89|356.69|356.89|356.74|356.94|356.79|356.44|356.24|593
1629860700000|2021-08-25 03:05:00|356.84|356.69|357.14|356.99|357.19|356.99|356.74|356.59|325
1629861000000|2021-08-25 03:10:00|357.19|357.04|357.24|357.09|357.29|357.14|357.09|356.94|334
1629861300000|2021-08-25 03:15:00|357.29|357.14|357.34|357.19|357.49|357.29|357.24|357.09|274
1629861600000|2021-08-25 03:20:00|357.39|357.24|357.54|357.39|357.54|357.39|357.34|357.19|374
1629861900000|2021-08-25 03:25:00|357.49|357.34|357.54|357.39|357.59|357.44|357.39|357.24|230
1629862200000|2021-08-25 03:30:00|357.59|357.44|357.59|357.44|357.69|357.54|357.54|357.39|240
1629862500000|2021-08-25 03:35:00|357.64|357.49|357.49|357.34|357.74|357.54|357.44|357.29|276
1629862800000|2021-08-25 03:40:00|357.44|357.29|357.34|357.19|357.54|357.39|357.34|357.19|348
1629863100000|2021-08-25 03:45:00|357.39|357.24|357.54|357.39|357.59|357.39|357.34|357.19|1846
1629863400000|2021-08-25 03:50:00|357.49|357.29|357.39|357.24|357.54|357.39|357.34|357.19|680
1629863700000|2021-08-25 03:55:00|357.44|357.29|357.44|357.29|357.54|357.39|357.39|357.24|257
1629864000000|2021-08-25 04:00:00|357.49|357.34|357.54|357.39|357.64|357.49|357.49|357.34|220
1629864300000|2021-08-25 04:05:00|357.59|357.44|357.89|357.74|357.89|357.74|357.59|357.44|299
1629864600000|2021-08-25 04:10:00|357.84|357.69|357.79|357.64|357.99|357.84|357.74|357.59|335
1629864900000|2021-08-25 04:15:00|357.84|357.69|357.94|357.79|358.09|357.94|357.84|357.69|298
1629865200000|2021-08-25 04:20:00|357.99|357.84|358.04|357.89|358.04|357.89|357.99|357.84|368
1629865500000|2021-08-25 04:25:00|358.09|357.94|358.14|357.99|358.24|358.09|358.09|357.94|447
1629865800000|2021-08-25 04:30:00|358.19|358.04|358.19|358.04|358.34|358.19|358.14|358.04|445
1629866100000|2021-08-25 04:35:00|358.14|357.99|358.04|357.89|358.14|357.99|357.99|357.84|234
1629866400000|2021-08-25 04:40:00|357.99|357.84|357.99|357.84|358.09|357.94|357.94|357.79|615
1629866700000|2021-08-25 04:45:00|358.04|357.89|358.09|357.94|358.09|357.94|357.99|357.84|209
1629867000000|2021-08-25 04:50:00|358.04|357.89|358.09|357.94|358.14|357.99|358.04|357.89|229
1629867300000|2021-08-25 04:55:00|358.14|357.99|357.94|357.79|358.14|357.99|357.94|357.79|207
1629867600000|2021-08-25 05:00:00|357.89|357.74|358.04|357.89|358.24|358.04|357.74|357.59|515
1629867900000|2021-08-25 05:05:00|357.99|357.84|358.04|357.89|358.09|357.94|357.89|357.69|274
1629868200000|2021-08-25 05:10:00|358.09|357.94|358.24|358.09|358.24|358.09|358.04|357.89|298
1629868500000|2021-08-25 05:15:00|358.19|358.04|358.19|358.04|358.34|358.19|357.99|357.84|263
1629868800000|2021-08-25 05:20:00|358.14|357.94|358.24|358.09|358.34|358.19|358.09|357.94|252
1629869100000|2021-08-25 05:25:00|358.19|358.04|358.09|357.94|358.29|358.09|358.09|357.94|229
1629869400000|2021-08-25 05:30:00|358.04|357.89|358.04|357.89|358.19|357.99|357.99|357.84|308
1629869700000|2021-08-25 05:35:00|357.99|357.84|357.94|357.79|358.09|357.94|357.94|357.79|226
1629870000000|2021-08-25 05:40:00|357.99|357.84|357.79|357.64|358.04|357.89|357.79|357.64|373
1629870300000|2021-08-25 05:45:00|357.84|357.69|357.79|357.64|357.84|357.69|357.74|357.59|251
1629870600000|2021-08-25 05:50:00|357.74|357.59|357.84|357.69|357.84|357.69|357.69|357.49|223
1629870900000|2021-08-25 05:55:00|357.89|357.64|357.74|357.59|357.89|357.64|357.69|357.54|236
1629871200000|2021-08-25 06:00:00|357.79|357.64|357.74|357.59|357.79|357.64|357.59|357.39|330
1629871500000|2021-08-25 06:05:00|357.69|357.54|357.59|357.44|357.84|357.69|357.59|357.39|280
1629871800000|2021-08-25 06:10:00|357.64|357.49|357.59|357.44|357.69|357.54|357.49|357.34|334
1629872100000|2021-08-25 06:15:00|357.54|357.39|357.59|357.44|357.64|357.49|357.49|357.34|331
1629872400000|2021-08-25 06:20:00|357.64|357.49|357.59|357.44|357.64|357.49|357.49|357.34|296
1629872700000|2021-08-25 06:25:00|357.64|357.49|357.59|357.44|357.64|357.49|357.49|357.34|276
1629873000000|2021-08-25 06:30:00|357.54|357.39|357.44|357.29|357.54|357.39|357.44|357.29|271
1629873300000|2021-08-25 06:35:00|357.49|357.34|357.49|357.34|357.59|357.44|357.44|357.29|299
1629873600000|2021-08-25 06:40:00|357.44|357.29|357.54|357.39|357.54|357.39|357.39|357.24|299
1629873900000|2021-08-25 06:45:00|357.59|357.34|357.59|357.44|357.59|357.44|357.54|357.34|271
1629874200000|2021-08-25 06:50:00|357.54|357.39|357.59|357.44|357.64|357.49|357.49|357.34|738
1629874500000|2021-08-25 06:55:00|357.64|357.49|357.54|357.39|357.64|357.49|357.54|357.34|1202
1629874800000|2021-08-25 07:00:00|357.59|357.44|357.64|357.49|357.69|357.54|357.44|357.24|2170
1629875100000|2021-08-25 07:05:00|357.69|357.54|357.54|357.39|357.69|357.54|357.49|357.34|517
1629875400000|2021-08-25 07:10:00|357.59|357.44|357.59|357.44|357.64|357.49|357.49|357.34|445
1629875700000|2021-08-25 07:15:00|357.54|357.39|357.69|357.54|357.69|357.54|357.54|357.39|2189
1629876000000|2021-08-25 07:20:00|357.64|357.49|357.54|357.34|357.64|357.49|357.49|357.34|357
1629876300000|2021-08-25 07:25:00|357.49|357.39|357.44|357.29|357.59|357.44|357.44|357.29|530
1629876600000|2021-08-25 07:30:00|357.49|357.34|357.54|357.39|357.59|357.39|357.49|357.29|380
1629876900000|2021-08-25 07:35:00|357.59|357.44|357.54|357.39|357.59|357.44|357.44|357.29|1867
1629877200000|2021-08-25 07:40:00|357.59|357.44|357.59|357.44|357.59|357.44|357.49|357.34|387
1629877500000|2021-08-25 07:45:00|357.64|357.39|357.69|357.54|357.69|357.54|357.59|357.39|403
1629877800000|2021-08-25 07:50:00|357.74|357.59|357.74|357.59|357.79|357.64|357.69|357.54|406
1629878100000|2021-08-25 07:55:00|357.79|357.64|357.79|357.64|357.84|357.69|357.74|357.59|411
1629878400000|2021-08-25 08:00:00|357.84|357.69|357.69|357.54|357.89|357.74|357.59|357.44|482
1629878700000|2021-08-25 08:05:00|357.74|357.59|357.79|357.59|357.79|357.64|357.69|357.49|435
1629879000000|2021-08-25 08:10:00|357.74|357.64|357.79|357.64|357.99|357.84|357.74|357.64|443
1629879300000|2021-08-25 08:15:00|357.84|357.69|357.89|357.74|357.94|357.79|357.84|357.69|381
1629879600000|2021-08-25 08:20:00|357.84|357.69|357.89|357.74|358.04|357.89|357.79|357.64|711
1629879900000|2021-08-25 08:25:00|357.94|357.79|357.89|357.74|357.99|357.84|357.84|357.69|402
1629880200000|2021-08-25 08:30:00|357.84|357.69|357.79|357.64|357.89|357.74|357.79|357.64|432
1629880500000|2021-08-25 08:35:00|357.84|357.69|357.69|357.54|357.84|357.69|357.69|357.54|427
1629880800000|2021-08-25 08:40:00|357.64|357.49|357.69|357.54|357.74|357.59|357.64|357.49|373
1629881100000|2021-08-25 08:45:00|357.74|357.59|357.64|357.49|357.79|357.64|357.64|357.49|753
1629881400000|2021-08-25 08:50:00|357.69|357.54|357.89|357.74|357.94|357.79|357.64|357.49|636
1629881700000|2021-08-25 08:55:00|357.94|357.79|358.09|357.94|358.19|358.04|357.89|357.79|1224
1629882000000|2021-08-25 09:00:00|358.14|357.84|357.54|357.39|358.14|357.84|357.49|357.34|846
1629882300000|2021-08-25 09:05:00|357.64|357.49|357.69|357.49|357.69|357.54|357.49|357.29|1426
1629882600000|2021-08-25 09:10:00|357.74|357.54|357.79|357.64|357.84|357.69|357.69|357.54|198
1629882900000|2021-08-25 09:15:00|357.84|357.59|357.89|357.69|357.89|357.69|357.79|357.59|535
1629883200000|2021-08-25 09:20:00|357.99|357.39|357.99|357.39|357.99|357.39|357.99|357.39|2
1629883500000|2021-08-25 09:25:00|||||||||4
1629884100000|2021-08-25 09:35:00|357.89|357.29|357.99|357.39|357.99|357.39|357.89|357.29|0
1629885000000|2021-08-25 09:50:00|357.69|357.54|357.84|357.64|357.84|357.64|357.59|357.44|19
1629885300000|2021-08-25 09:55:00|357.89|357.74|357.84|357.64|357.99|357.79|357.74|357.59|36
1629885600000|2021-08-25 10:00:00|357.79|357.69|357.74|357.59|357.84|357.69|357.74|357.54|148
1629885900000|2021-08-25 10:05:00|357.69|357.54|357.69|357.54|357.74|357.59|357.64|357.44|16
1629886200000|2021-08-25 10:10:00|357.74|357.49|357.84|357.69|357.84|357.69|357.69|357.49|4
1629886500000|2021-08-25 10:15:00|357.79|357.64|357.79|357.64|357.84|357.69|357.74|357.59|5
1629886800000|2021-08-25 10:20:00|357.74|357.59|357.69|357.54|357.74|357.64|357.69|357.54|5
1629887100000|2021-08-25 10:25:00|357.64|357.49|357.54|357.34|357.64|357.49|357.54|357.34|11
1629887400000|2021-08-25 10:30:00|357.49|357.39|357.54|357.39|357.54|357.39|357.49|357.34|6
1629887700000|2021-08-25 10:35:00|357.59|357.44|357.59|357.44|357.59|357.44|357.54|357.34|16
1629888000000|2021-08-25 10:40:00|357.64|357.49|357.44|357.29|357.64|357.49|357.44|357.29|11
1629888300000|2021-08-25 10:45:00|357.49|357.34|357.49|357.34|357.59|357.44|357.44|357.29|15
1629888600000|2021-08-25 10:50:00|357.54|357.39|357.59|357.39|357.59|357.44|357.44|357.29|38
1629888900000|2021-08-25 10:55:00|357.54|357.44|357.59|357.44|357.64|357.49|357.54|357.34|16
1629889200000|2021-08-25 11:00:00|357.54|357.39|357.74|357.59|357.79|357.64|357.49|357.34|18
1629889500000|2021-08-25 11:05:00|357.69|357.54|357.59|357.44|357.69|357.59|357.54|357.39|20
1629889800000|2021-08-25 11:10:00|357.64|357.49|357.54|357.39|357.74|357.54|357.54|357.34|16
1629890100000|2021-08-25 11:15:00|357.49|357.34|357.34|357.19|357.49|357.39|357.34|357.19|720
1629890400000|2021-08-25 11:20:00|357.29|357.09|357.19|357.04|357.34|357.14|357.19|357.04|45
1629890700000|2021-08-25 11:25:00|357.14|356.99|357.24|357.04|357.29|357.09|357.14|356.99|32
1629891000000|2021-08-25 11:30:00|357.19|357.14|357.09|356.94|357.34|357.14|357.09|356.94|32
1629891300000|2021-08-25 11:35:00|357.14|356.99|357.14|356.99|357.24|357.09|357.14|356.99|14
1629891600000|2021-08-25 11:40:00|357.24|357.04|357.24|357.09|357.24|357.09|357.14|356.99|16
1629891900000|2021-08-25 11:45:00|357.29|357.14|357.19|357.04|357.29|357.14|357.19|357.04|21
1629892200000|2021-08-25 11:50:00|357.24|357.09|357.19|357.04|357.24|357.09|357.19|357.04|13
1629892500000|2021-08-25 11:55:00|357.24|357.09|357.34|357.14|357.34|357.14|357.24|357.09|18
1629892800000|2021-08-25 12:00:00|357.29|357.19|357.24|357.09|357.39|357.19|357.24|357.09|2
1629893100000|2021-08-25 12:05:00|357.29|357.04|357.24|357.09|357.29|357.09|357.24|357.04|9
1629893400000|2021-08-25 12:10:00|357.19|357.04|357.14|356.99|357.29|357.14|357.14|356.99|14
1629893700000|2021-08-25 12:15:00|357.19|357.04|357.14|356.99|357.24|357.09|357.14|356.99|6
1629894000000|2021-08-25 12:20:00|357.19|356.94|357.24|357.09|357.29|357.09|357.19|356.94|12
1629894300000|2021-08-25 12:25:00|357.29|357.14|357.34|357.09|357.34|357.19|357.14|356.99|16
1629894600000|2021-08-25 12:30:00|357.39|357.14|357.39|357.24|357.39|357.24|357.24|357.09|10
1629894900000|2021-08-25 12:35:00|357.34|357.19|357.39|357.24|357.39|357.24|357.29|357.09|3
1629895200000|2021-08-25 12:40:00|357.44|357.29|357.39|357.19|357.44|357.29|357.24|357.09|27
1629895500000|2021-08-25 12:45:00|357.34|357.24|357.44|357.24|357.49|357.24|357.34|357.24|0
1629895800000|2021-08-25 12:50:00|357.39|357.19|357.44|357.24|357.49|357.24|357.39|357.19|0
1629896100000|2021-08-25 12:55:00|357.49|357.19|357.44|357.24|357.49|357.24|357.39|357.19|2
1629896400000|2021-08-25 13:00:00|357.39|357.29|357.34|357.19|357.44|357.29|357.29|357.09|1127
1629896700000|2021-08-25 13:05:00|357.29|357.14|357.39|357.19|357.44|357.29|357.29|357.14|8
1629897000000|2021-08-25 13:10:00|357.44|357.24|357.34|357.14|357.44|357.29|357.24|357.09|5
1629897300000|2021-08-25 13:15:00|357.39|357.19|357.39|357.24|357.54|357.39|357.39|357.19|3
1629897600000|2021-08-25 13:20:00|357.34|357.19|357.29|357.14|357.34|357.19|357.24|357.09|6
1629897900000|2021-08-25 13:25:00|357.24|357.09|357.34|357.14|357.34|357.19|357.24|357.04|5
1629898200000|2021-08-25 13:30:00|357.29|357.19|357.04|356.89|357.39|357.24|356.99|356.84|143
1629898500000|2021-08-25 13:35:00|357.09|356.94|357.19|357.04|357.29|357.14|357.04|356.89|98
1629898800000|2021-08-25 13:40:00|357.14|356.99|357.54|357.39|357.54|357.39|357.14|356.99|40
1629899100000|2021-08-25 13:45:00|357.59|357.34|357.44|357.24|357.59|357.44|357.34|357.19|29
1629899400000|2021-08-25 13:50:00|357.39|357.29|357.29|357.14|357.49|357.34|357.14|356.99|48
1629899700000|2021-08-25 13:55:00|357.34|357.19|357.54|357.34|357.54|357.34|357.34|357.19|15
1629900000000|2021-08-25 14:00:00|357.49|357.29|357.29|357.14|357.49|357.34|357.29|357.14|19
1629900300000|2021-08-25 14:05:00|357.24|357.09|357.24|357.09|357.29|357.14|357.19|356.99|30
1629900600000|2021-08-25 14:10:00|357.29|357.14|357.29|357.14|357.34|357.19|357.19|356.99|51
1629900900000|2021-08-25 14:15:00|357.34|357.19|357.39|357.24|357.44|357.29|357.29|357.14|32
1629901200000|2021-08-25 14:20:00|357.34|357.19|357.34|357.19|357.49|357.29|357.34|357.19|44
1629901500000|2021-08-25 14:25:00|357.29|357.14|357.44|357.29|357.44|357.29|357.24|357.04|778
1629901800000|2021-08-25 14:30:00|357.39|357.24|357.44|357.29|357.49|357.34|357.34|357.19|292
1629902100000|2021-08-25 14:35:00|357.39|357.24|357.49|357.34|357.59|357.44|357.34|357.19|43
1629902400000|2021-08-25 14:40:00|357.54|357.29|357.64|357.49|357.64|357.49|357.44|357.29|30
1629902700000|2021-08-25 14:45:00|357.69|357.54|357.59|357.44|357.69|357.54|357.59|357.39|65
1629903000000|2021-08-25 14:50:00|357.54|357.39|357.54|357.39|357.59|357.44|357.49|357.34|31
1629903300000|2021-08-25 14:55:00|357.59|357.44|357.49|357.34|357.64|357.49|357.49|357.34|51
1629903600000|2021-08-25 15:00:00|357.54|357.39|357.59|357.44|357.64|357.49|357.54|357.39|29
1629903900000|2021-08-25 15:05:00|357.54|357.39|357.49|357.34|357.64|357.44|357.44|357.29|12
1629904200000|2021-08-25 15:10:00|357.44|357.29|357.49|357.34|357.59|357.44|357.44|357.24|8
1629904500000|2021-08-25 15:15:00|357.54|357.39|357.54|357.39|357.59|357.44|357.54|357.39|9
1629904800000|2021-08-25 15:20:00|357.59|357.44|357.54|357.39|357.59|357.44|357.54|357.39|12
1629905100000|2021-08-25 15:25:00|357.59|357.44|357.64|357.44|357.69|357.49|357.49|357.34|27
1629905400000|2021-08-25 15:30:00|357.59|357.49|357.79|357.64|357.84|357.69|357.59|357.44|27
1629905700000|2021-08-25 15:35:00|357.84|357.69|357.74|357.54|357.84|357.69|357.69|357.54|15
1629906000000|2021-08-25 15:40:00|357.79|357.59|357.79|357.64|357.79|357.64|357.69|357.54|22
1629906300000|2021-08-25 15:45:00|357.84|357.69|357.94|357.79|357.99|357.84|357.74|357.59|37
1629906600000|2021-08-25 15:50:00|357.89|357.74|357.99|357.84|357.99|357.84|357.89|357.74|15
1629906900000|2021-08-25 15:55:00|358.04|357.79|357.94|357.79|358.04|357.89|357.94|357.79|19
1629907200000|2021-08-25 16:00:00|357.89|357.74|357.94|357.79|357.94|357.79|357.84|357.69|23
1629907500000|2021-08-25 16:05:00|357.89|357.74|357.94|357.79|357.94|357.79|357.89|357.74|12
1629907800000|2021-08-25 16:10:00|357.99|357.84|357.89|357.74|358.09|357.94|357.89|357.69|13
1629908100000|2021-08-25 16:15:00|357.94|357.79|357.99|357.79|358.04|357.84|357.94|357.74|8
1629908400000|2021-08-25 16:20:00|357.94|357.84|358.09|357.89|358.09|357.89|357.84|357.69|6
1629908700000|2021-08-25 16:25:00|358.04|357.94|358.04|357.84|358.14|357.94|357.94|357.79|9
1629909000000|2021-08-25 16:30:00|357.99|357.89|358.04|357.89|358.09|357.94|357.99|357.84|2
1629909300000|2021-08-25 16:35:00|357.99|357.84|358.09|357.89|358.14|357.99|357.99|357.84|5
1629909600000|2021-08-25 16:40:00|358.04|357.84|357.94|357.79|358.09|357.84|357.94|357.79|3
1629909900000|2021-08-25 16:45:00|357.89|357.74|357.79|357.64|357.89|357.74|357.79|357.64|2
1629910200000|2021-08-25 16:50:00|357.84|357.69|357.84|357.69|357.94|357.74|357.84|357.64|6
1629910500000|2021-08-25 16:55:00|357.89|357.74|357.84|357.69|357.94|357.74|357.79|357.64|5
1629910800000|2021-08-25 17:00:00|357.79|357.64|357.84|357.69|357.89|357.69|357.79|357.59|4
1629911100000|2021-08-25 17:05:00|357.89|357.74|357.64|357.49|357.89|357.74|357.59|357.44|36
1629911400000|2021-08-25 17:10:00|357.69|357.44|357.69|357.49|357.74|357.54|357.59|357.44|3
1629911700000|2021-08-25 17:15:00|357.74|357.54|357.79|357.59|357.79|357.64|357.64|357.49|4
1629912000000|2021-08-25 17:20:00|357.74|357.64|357.79|357.64|357.84|357.69|357.74|357.59|8
1629912300000|2021-08-25 17:25:00|357.84|357.69|357.74|357.59|357.84|357.69|357.74|357.59|5
1629912600000|2021-08-25 17:30:00|357.79|357.64|357.84|357.69|357.89|357.69|357.74|357.59|5
1629912900000|2021-08-25 17:35:00|357.89|357.64|357.79|357.59|357.89|357.69|357.79|357.59|7
1629913200000|2021-08-25 17:40:00|357.74|357.64|357.84|357.69|357.84|357.69|357.74|357.59|1
1629913500000|2021-08-25 17:45:00|357.79|357.64|357.84|357.69|357.84|357.69|357.74|357.59|5
1629913800000|2021-08-25 17:50:00|357.79|357.64|357.79|357.64|357.84|357.64|357.74|357.59|5
1629914100000|2021-08-25 17:55:00|357.84|357.59|357.74|357.54|357.84|357.59|357.69|357.54|7
1629914400000|2021-08-25 18:00:00|357.79|357.59|357.79|357.64|357.84|357.64|357.74|357.54|3
1629914700000|2021-08-25 18:05:00|357.84|357.69|357.94|357.74|357.94|357.79|357.79|357.64|10
1629915000000|2021-08-25 18:10:00|357.89|357.79|358.09|357.94|358.09|357.94|357.89|357.74|8
1629915300000|2021-08-25 18:15:00|358.04|357.89|357.99|357.79|358.04|357.89|357.94|357.79|16
1629915600000|2021-08-25 18:20:00|357.94|357.84|357.99|357.84|357.99|357.84|357.94|357.74|10
1629915900000|2021-08-25 18:25:00|358.04|357.89|358.04|357.89|358.04|357.89|357.94|357.79|7
1629916200000|2021-08-25 18:30:00|358.09|357.84|357.89|357.74|358.09|357.89|357.89|357.74|25
1629916500000|2021-08-25 18:35:00|357.94|357.79|357.89|357.74|357.94|357.79|357.89|357.74|12
1629916800000|2021-08-25 18:40:00|357.94|357.79|358.04|357.89|358.09|357.89|357.89|357.74|5
1629917100000|2021-08-25 18:45:00|357.99|357.84|357.94|357.79|358.04|357.84|357.94|357.79|5
1629917400000|2021-08-25 18:50:00|357.99|357.84|357.99|357.84|357.99|357.84|357.89|357.74|4
1629917700000|2021-08-25 18:55:00|358.04|357.79|357.99|357.84|358.04|357.89|357.99|357.79|4
1629918000000|2021-08-25 19:00:00|358.04|357.79|357.94|357.79|358.04|357.79|357.94|357.79|3
1629918300000|2021-08-25 19:05:00|357.99|357.74|357.99|357.84|357.99|357.84|357.84|357.69|3
1629918600000|2021-08-25 19:10:00|358.04|357.79|357.89|357.74|358.04|357.84|357.89|357.69|38
1629918900000|2021-08-25 19:15:00|357.84|357.69|357.89|357.74|357.94|357.74|357.79|357.64|9
1629919200000|2021-08-25 19:20:00|357.94|357.69|357.89|357.69|357.94|357.79|357.89|357.69|8
1629919500000|2021-08-25 19:25:00|357.94|357.74|357.99|357.79|358.04|357.89|357.94|357.69|11
1629919800000|2021-08-25 19:30:00|358.04|357.84|357.99|357.79|358.04|357.84|357.94|357.79|6
1629920100000|2021-08-25 19:35:00|358.04|357.84|357.94|357.79|358.04|357.84|357.94|357.79|8
1629920400000|2021-08-25 19:40:00|357.99|357.74|358.04|357.84|358.04|357.89|357.94|357.74|8
1629920700000|2021-08-25 19:45:00|357.99|357.79|357.89|357.69|357.99|357.79|357.84|357.69|7
1629921000000|2021-08-25 19:50:00|357.84|357.74|357.94|357.74|357.94|357.74|357.74|357.59|80
1629921300000|2021-08-25 19:55:00|357.89|357.69|357.79|357.64|357.94|357.74|357.79|357.64|731
1629921600000|2021-08-25 20:00:00|357.84|357.69|357.79|357.59|357.89|357.69|357.74|357.59|18
1629921900000|2021-08-25 20:05:00|357.84|357.64|357.84|357.64|357.84|357.69|357.79|357.64|5
1629922200000|2021-08-25 20:10:00|357.79|357.59|357.89|357.69|357.89|357.74|357.79|357.59|5
1629922500000|2021-08-25 20:15:00|357.94|357.74|357.84|357.64|357.94|357.74|357.84|357.64|0
1629922800000|2021-08-25 20:20:00|357.79|357.69|357.84|357.64|357.84|357.69|357.79|357.64|5
1629923100000|2021-08-25 20:25:00|357.79|357.69|357.84|357.64|357.84|357.69|357.79|357.64|1
1629923400000|2021-08-25 20:30:00|357.79||357.84||357.84||357.79||0
1629923700000|2021-08-25 20:35:00|357.89|357.69|357.89|357.69|357.89|357.69|357.89|357.69|0
1629924000000|2021-08-25 20:40:00|357.84|357.74|357.84|357.59|357.84|357.74|357.74|357.54|2
1629924300000|2021-08-25 20:45:00|357.79|357.64|357.84|357.59|357.84|357.69|357.74|357.49|3
1629924600000|2021-08-25 20:50:00||357.64||357.59||357.64||357.59|0
1629924900000|2021-08-25 20:55:00||357.54||357.54||357.59||357.54|41
1629925200000|2021-08-25 21:00:00|357.89|357.49|358.04|357.44|358.04|357.54|357.89|357.44|0
1629925500000|2021-08-25 21:05:00||357.54||357.54||357.54||357.54|0
1629925800000|2021-08-25 21:10:00|357.94|357.44|357.89|357.29|357.94|357.44|357.64|357.19|5
1629926400000|2021-08-25 21:20:00|357.79|357.19|357.89|357.29|357.89|357.29|357.79|357.19|0
1629928500000|2021-08-25 21:55:00|357.99|357.39|357.99|357.39|357.99|357.39|357.99|357.39|0
1629928800000|2021-08-25 22:00:00|357.89|357.29|357.89|357.29|357.99|357.39|357.89|357.29|0
1629930000000|2021-08-25 22:20:00|357.79|357.19|357.89|357.29|357.89|357.29|357.79|357.19|0
1629930300000|2021-08-25 22:25:00|357.79|357.19|357.89|357.29|357.89|357.29|357.79|357.19|0
1629936000000|2021-08-26 00:00:00|357.79|357.19|357.79|357.19|357.89|357.29|357.79|357.19|0
1629936300000|2021-08-26 00:05:00|357.69|357.09|357.79|357.19|357.79|357.19|357.69|357.09|0
1629936600000|2021-08-26 00:10:00|357.69|357.09|357.69|357.09|357.79|357.19|357.69|357.09|0
1629936900000|2021-08-26 00:15:00|357.79|357.19|357.69|357.09|357.79|357.19|357.69|357.09|0
1629937200000|2021-08-26 00:20:00|357.59|356.99|357.49|356.89|357.59|356.99|357.49|356.89|0
1629937800000|2021-08-26 00:30:00|357.44|357.09|357.94|357.79|358.04|357.79|357.09|356.84|565
1629938100000|2021-08-26 00:35:00|357.89|357.74|357.89|357.74|358.14|357.94|357.79|357.64|137
1629938400000|2021-08-26 00:40:00|357.84|357.64|358.04|357.84|358.14|357.94|357.74|357.59|192
1629938700000|2021-08-26 00:45:00|357.99|357.89|357.74|357.59|358.09|357.89|357.64|357.44|5703
1629939000000|2021-08-26 00:50:00|357.84|357.64|357.94|357.74|357.94|357.79|357.74|357.59|187
1629939300000|2021-08-26 00:55:00|357.89|357.79|358.14|357.94|358.24|358.04|357.89|357.74|206
1629939600000|2021-08-26 01:00:00|358.19|358.04|358.09|357.94|358.54|358.39|358.09|357.94|2423
1629939900000|2021-08-26 01:05:00|358.04|357.89|357.89|357.74|358.09|357.94|357.79|357.64|639
1629940200000|2021-08-26 01:10:00|357.84|357.69|357.79|357.59|357.94|357.79|357.64|357.44|507
1629940500000|2021-08-26 01:15:00|357.74|357.64|357.44|357.29|357.94|357.79|357.34|357.19|601
1629940800000|2021-08-26 01:20:00|357.49|357.34|357.59|357.44|357.64|357.49|357.29|357.14|269
1629941100000|2021-08-26 01:25:00|357.64|357.49|357.54|357.39|357.69|357.54|357.39|357.24|274
1629941400000|2021-08-26 01:30:00|357.59|357.44|356.89|356.74|357.64|357.44|356.89|356.69|349
1629941700000|2021-08-26 01:35:00|356.84|356.69|357.19|357.04|357.44|357.29|356.79|356.64|362
1629942000000|2021-08-26 01:40:00|357.14|356.99|357.09|356.94|357.14|356.99|356.64|356.49|514
1629942300000|2021-08-26 01:45:00|357.04|356.89|357.49|357.34|357.49|357.34|357.04|356.89|420
1629942600000|2021-08-26 01:50:00|357.54|357.29|357.44|357.29|357.69|357.54|357.39|357.24|421
1629942900000|2021-08-26 01:55:00|357.39|357.24|357.34|357.19|357.49|357.34|357.34|357.19|183
1629943200000|2021-08-26 02:00:00|357.29|357.14|357.04|356.89|357.34|357.19|356.99|356.79|266
1629943500000|2021-08-26 02:05:00|356.99|356.84|356.99|356.84|357.09|356.94|356.79|356.64|536
1629943800000|2021-08-26 02:10:00|357.04|356.79|357.24|357.09|357.29|357.14|356.94|356.79|694
1629944100000|2021-08-26 02:15:00|357.29|357.14|357.14|356.99|357.29|357.14|357.09|356.94|268
1629944400000|2021-08-26 02:20:00|357.19|357.04|357.24|357.09|357.24|357.09|357.09|356.94|181
1629944700000|2021-08-26 02:25:00|357.19|357.04|357.44|357.29|357.54|357.39|357.19|356.99|1821
1629945000000|2021-08-26 02:30:00|357.39|357.24|357.44|357.29|357.54|357.39|357.34|357.14|172
1629945300000|2021-08-26 02:35:00|357.39|357.24|357.39|357.24|357.44|357.29|357.29|357.14|619
1629945600000|2021-08-26 02:40:00|357.34|357.19|357.54|357.39|357.54|357.39|357.34|357.19|146
1629945900000|2021-08-26 02:45:00|357.59|357.34|357.54|357.39|357.64|357.49|357.44|357.29|163
1629946200000|2021-08-26 02:50:00|357.49|357.34|357.49|357.34|357.59|357.44|357.29|357.14|411
1629946500000|2021-08-26 02:55:00|357.44|357.29|357.54|357.34|357.59|357.44|357.44|357.29|118
1629946800000|2021-08-26 03:00:00|357.49|357.39|357.34|357.14|357.59|357.39|357.24|357.09|183
1629947100000|2021-08-26 03:05:00|357.29|357.09|357.19|357.04|357.29|357.09|357.09|356.94|202
1629947400000|2021-08-26 03:10:00|357.24|356.99|357.04|356.89|357.24|357.04|356.94|356.79|239
1629947700000|2021-08-26 03:15:00|356.99|356.84|357.04|356.84|357.14|356.99|356.94|356.79|281
1629948000000|2021-08-26 03:20:00|356.99|356.79|357.14|356.99|357.19|357.04|356.84|356.69|333
1629948300000|2021-08-26 03:25:00|357.09|356.94|357.14|356.94|357.14|356.99|356.99|356.84|251
1629948600000|2021-08-26 03:30:00|357.19|356.99|357.09|356.94|357.19|357.04|357.09|356.94|125
1629948900000|2021-08-26 03:35:00|357.14|356.99|357.09|356.94|357.14|356.99|356.94|356.79|2282
1629949200000|2021-08-26 03:40:00|357.04|356.89|357.04|356.89|357.09|356.94|356.89|356.74|991
1629949500000|2021-08-26 03:45:00|357.09|356.84|357.04|356.89|357.09|356.94|356.94|356.79|91
1629949800000|2021-08-26 03:50:00|356.99|356.84|356.94|356.79|357.04|356.89|356.89|356.74|137
1629950100000|2021-08-26 03:55:00|356.99|356.74|357.14|356.99|357.14|356.99|356.89|356.74|219
1629950400000|2021-08-26 04:00:00|357.09|356.94|356.94|356.79|357.09|356.94|356.94|356.79|98
1629950700000|2021-08-26 04:05:00|356.99|356.74|356.94|356.79|356.99|356.79|356.84|356.69|102
1629951000000|2021-08-26 04:10:00|356.89|356.74|357.04|356.84|357.09|356.94|356.89|356.74|83
1629951300000|2021-08-26 04:15:00|356.99|356.89|357.19|356.99|357.19|357.04|356.99|356.84|145
1629951600000|2021-08-26 04:20:00|357.14|357.04|357.19|357.04|357.29|357.14|357.14|356.99|139
1629951900000|2021-08-26 04:25:00|357.14|356.99|357.19|357.04|357.19|357.04|357.14|356.99|113
1629952200000|2021-08-26 04:30:00|357.24|357.09|357.24|357.09|357.24|357.09|357.14|356.94|68
1629952500000|2021-08-26 04:35:00|357.29|357.14|357.39|357.24|357.39|357.24|357.24|357.14|347
1629952800000|2021-08-26 04:40:00|357.34|357.19|357.24|357.09|357.39|357.24|357.24|357.09|59
1629953100000|2021-08-26 04:45:00|357.29|357.04|357.29|357.14|357.29|357.14|357.19|356.99|346
1629953400000|2021-08-26 04:50:00|357.34|357.19|357.19|357.04|357.34|357.19|357.19|357.04|89
1629953700000|2021-08-26 04:55:00|357.14|356.99|357.09|356.94|357.14|357.04|357.04|356.89|108
1629954000000|2021-08-26 05:00:00|357.14|356.89|357.44|357.29|357.59|357.44|357.09|356.89|2638
1629954300000|2021-08-26 05:05:00|357.39|357.24|357.79|357.64|357.84|357.69|357.39|357.24|121
1629954600000|2021-08-26 05:10:00|357.74|357.59|357.79|357.64|357.94|357.79|357.74|357.59|143
1629954900000|2021-08-26 05:15:00|357.74|357.59|357.59|357.44|357.74|357.64|357.54|357.39|166
1629955200000|2021-08-26 05:20:00|357.64|357.49|357.74|357.59|357.79|357.64|357.59|357.44|219
1629955500000|2021-08-26 05:25:00|357.79|357.64|357.64|357.49|357.79|357.64|357.59|357.44|119
1629955800000|2021-08-26 05:30:00|357.69|357.44|357.59|357.39|357.69|357.49|357.54|357.34|96
1629956100000|2021-08-26 05:35:00|357.54|357.34|357.69|357.54|357.69|357.54|357.54|357.34|61
1629956400000|2021-08-26 05:40:00|357.64|357.49|357.49|357.34|357.64|357.54|357.39|357.19|139
1629956700000|2021-08-26 05:45:00|357.44|357.29|357.69|357.49|357.69|357.49|357.44|357.29|88
1629957000000|2021-08-26 05:50:00|357.64|357.54|357.59|357.44|357.69|357.54|357.59|357.44|59
1629957300000|2021-08-26 05:55:00|357.64|357.49|357.64|357.49|357.64|357.49|357.59|357.44|77
1629957600000|2021-08-26 06:00:00|357.59|357.44|357.64|357.49|357.69|357.54|357.59|357.39|219
1629957900000|2021-08-26 06:05:00|357.69|357.54|357.59|357.39|357.74|357.59|357.54|357.34|123
1629958200000|2021-08-26 06:10:00|357.54|357.34|357.54|357.39|357.59|357.44|357.44|357.29|187
1629958500000|2021-08-26 06:15:00|357.49|357.34|357.59|357.44|357.59|357.44|357.49|357.34|149
1629958800000|2021-08-26 06:20:00|357.64|357.39|357.39|357.24|357.64|357.44|357.39|357.24|137
1629959100000|2021-08-26 06:25:00|357.34|357.19|357.44|357.24|357.49|357.29|357.34|357.19|158
1629959400000|2021-08-26 06:30:00|357.39|357.29|357.44|357.24|357.49|357.29|357.29|357.14|103
1629959700000|2021-08-26 06:35:00|357.39|357.29|357.34|357.19|357.44|357.29|357.29|357.14|254
1629960000000|2021-08-26 06:40:00|357.39|357.24|357.24|357.04|357.39|357.24|357.19|356.99|139
1629960300000|2021-08-26 06:45:00|357.19|357.09|357.19|357.04|357.29|357.14|357.19|357.04|103
1629960600000|2021-08-26 06:50:00|357.14|356.99|357.19|357.04|357.24|357.09|357.14|356.99|177
1629960900000|2021-08-26 06:55:00|357.24|357.09|357.19|357.04|357.24|357.09|357.09|356.94|179
1629961200000|2021-08-26 07:00:00|357.14|356.99|356.99|356.84|357.19|357.04|356.99|356.84|286
1629961500000|2021-08-26 07:05:00|357.04|356.79|356.74|356.59|357.14|356.99|356.74|356.59|317
1629961800000|2021-08-26 07:10:00|356.69|356.54|356.94|356.74|356.99|356.79|356.64|356.49|393
1629962100000|2021-08-26 07:15:00|356.89|356.79|357.04|356.89|357.04|356.89|356.84|356.69|218
1629962400000|2021-08-26 07:20:00|356.99|356.84|357.04|356.89|357.04|356.89|356.94|356.79|330
1629962700000|2021-08-26 07:25:00|357.09|356.99|357.39|357.24|357.49|357.29|357.09|356.94|1554
1629963000000|2021-08-26 07:30:00|357.44|357.29|357.54|357.39|357.59|357.44|357.29|357.14|318
1629963300000|2021-08-26 07:35:00|357.59|357.44|357.64|357.49|357.74|357.59|357.59|357.39|225
1629963600000|2021-08-26 07:40:00|357.69|357.54|357.54|357.39|357.79|357.64|357.49|357.29|319
1629963900000|2021-08-26 07:45:00|357.59|357.44|357.49|357.34|357.59|357.44|357.44|357.29|278
1629964200000|2021-08-26 07:50:00|357.44|357.29|357.44|357.29|357.59|357.44|357.44|357.24|375
1629964500000|2021-08-26 07:55:00|357.49|357.34|357.59|357.44|357.64|357.49|357.44|357.29|212
1629964800000|2021-08-26 08:00:00|357.54|357.39|357.64|357.49|357.69|357.54|357.54|357.39|219
1629965100000|2021-08-26 08:05:00|357.59|357.44|357.59|357.44|357.64|357.49|357.54|357.39|96
1629965400000|2021-08-26 08:10:00|357.64|357.49|357.59|357.44|357.64|357.49|357.54|357.39|194
1629965700000|2021-08-26 08:15:00|357.64|357.49|357.44|357.29|357.74|357.59|357.44|357.29|1127
1629966000000|2021-08-26 08:20:00|357.39|357.19|357.44|357.29|357.59|357.44|357.29|357.14|265
1629966300000|2021-08-26 08:25:00|357.49|357.34|357.44|357.29|357.49|357.34|357.39|357.19|187
1629966600000|2021-08-26 08:30:00|357.49|357.34|357.39|357.19|357.49|357.34|357.34|357.19|215
1629966900000|2021-08-26 08:35:00|357.44|357.24|357.39|357.24|357.54|357.39|357.34|357.19|223
1629967200000|2021-08-26 08:40:00|357.44|357.29|357.59|357.39|357.59|357.39|357.39|357.24|274
1629967500000|2021-08-26 08:45:00|357.54|357.44|357.44|357.29|357.64|357.44|357.44|357.24|220
1629967800000|2021-08-26 08:50:00|357.39|357.24|357.39|357.24|357.44|357.29|357.34|357.19|348
1629968100000|2021-08-26 08:55:00|357.44|357.29|357.79|357.59|357.94|357.79|357.39|357.29|783
1629968400000|2021-08-26 09:00:00|357.74|357.64|357.79|357.64|357.89|357.74|357.74|357.59|411
1629968700000|2021-08-26 09:05:00|357.74|357.59|357.64|357.44|357.84|357.69|357.59|357.44|577
1629969000000|2021-08-26 09:10:00|357.59|357.49|357.84|357.69|357.99|357.84|357.59|357.44|130
1629969300000|2021-08-26 09:15:00|357.89|357.64|357.79|357.59|357.89|357.69|357.69|357.54|103
1629969600000|2021-08-26 09:20:00|358.09|357.49|357.99|357.39|358.09|357.49|357.89|357.29|0
1629969900000|2021-08-26 09:25:00|358.09|357.49|357.89|357.29|358.09|357.49|357.89|357.29|36
1629970200000|2021-08-26 09:30:00|357.79|357.19|357.89|357.29|357.89|357.29|357.79|357.19|0
1629970500000|2021-08-26 09:35:00|357.79|357.19|357.79|357.19|357.89|357.29|357.69|357.09|0
1629970800000|2021-08-26 09:40:00|357.89|357.29|357.79|357.19|357.89|357.29|357.79|357.19|0
1629971100000|2021-08-26 09:45:00|357.89|357.29|357.89|357.29|357.89|357.29|357.79|357.19|0
1629971400000|2021-08-26 09:50:00|357.99|357.79|357.64|357.44|358.04|357.84|357.44|357.29|601
1629971700000|2021-08-26 09:55:00|357.69|357.49|357.69|357.49|357.74|357.59|357.54|357.39|11
1629972000000|2021-08-26 10:00:00|357.64|357.54|357.59|357.44|357.74|357.59|357.54|357.39|21
1629972300000|2021-08-26 10:05:00|357.64|357.49|357.39|357.24|357.64|357.49|357.39|357.24|27
1629972600000|2021-08-26 10:10:00|357.44|357.29|357.54|357.39|357.54|357.39|357.39|357.24|25
1629972900000|2021-08-26 10:15:00|357.49|357.34|357.39|357.24|357.49|357.39|357.39|357.24|302
1629973200000|2021-08-26 10:20:00|357.44|357.19|357.34|357.19|357.44|357.24|357.34|357.19|17
1629973500000|2021-08-26 10:25:00|357.24|357.09|357.34|357.19|357.34|357.19|357.24|357.09|39
1629973800000|2021-08-26 10:30:00|357.39|357.24|357.24|357.04|357.39|357.24|357.19|357.04|16
1629974100000|2021-08-26 10:35:00|357.19|357.09|357.29|357.14|357.34|357.19|357.19|357.04|73
1629974400000|2021-08-26 10:40:00|357.24|357.09|357.24|357.09|357.34|357.14|357.24|357.09|10
1629974700000|2021-08-26 10:45:00|357.19|357.04|357.29|357.14|357.34|357.14|357.19|357.04|16
1629975000000|2021-08-26 10:50:00|357.24|357.09|357.24|357.04|357.29|357.14|357.19|357.04|49
1629975300000|2021-08-26 10:55:00|357.19|357.09|357.24|357.09|357.29|357.09|357.14|356.94|41
1629975600000|2021-08-26 11:00:00|357.29|357.04|357.19|356.99|357.29|357.14|357.14|356.99|10
1629975900000|2021-08-26 11:05:00|357.14|357.04|357.14|356.99|357.19|357.04|357.09|356.94|13
1629976200000|2021-08-26 11:10:00|357.24|357.04|357.14|356.99|357.24|357.09|357.14|356.99|21
1629976500000|2021-08-26 11:15:00|357.19|357.04|357.29|357.14|357.29|357.14|357.14|356.99|5
1629976800000|2021-08-26 11:20:00|357.24|357.09|357.44|357.29|357.54|357.34|357.24|357.09|26
1629977100000|2021-08-26 11:25:00|357.39|357.24|357.24|357.09|357.39|357.24|357.24|357.09|28
1629977400000|2021-08-26 11:30:00|357.19|357.04|357.29|357.14|357.39|357.19|357.19|357.04|28
1629977700000|2021-08-26 11:35:00|357.24|357.09|357.34|357.14|357.39|357.19|357.24|357.09|17
1629978000000|2021-08-26 11:40:00|357.39|357.19|357.34|357.19|357.44|357.29|357.34|357.14|12
1629978300000|2021-08-26 11:45:00|357.39|357.14|357.39|357.24|357.39|357.24|357.29|357.14|11
1629978600000|2021-08-26 11:50:00|357.34|357.19|357.34|357.19|357.39|357.24|357.29|357.14|32
1629978900000|2021-08-26 11:55:00|357.29|357.14|357.34|357.19|357.44|357.24|357.29|357.14|1918
1629979200000|2021-08-26 12:00:00|357.39|357.14|357.39|357.24|357.39|357.24|357.29|357.14|1
1629979500000|2021-08-26 12:05:00|357.34|357.19|357.34|357.19|357.39|357.19|357.34|357.19|201
1629979800000|2021-08-26 12:10:00|357.29|357.14|357.44|357.29|357.49|357.34|357.29|357.14|408
1629980100000|2021-08-26 12:15:00|357.49|357.24|357.49|357.29|357.49|357.34|357.39|357.24|1
1629980400000|2021-08-26 12:20:00|357.44|357.24|357.44|357.29|357.54|357.34|357.39|357.24|5
1629980700000|2021-08-26 12:25:00|357.49|357.34|357.54|357.29|357.64|357.49|357.44|357.29|18
1629981000000|2021-08-26 12:30:00|357.49|357.34|357.44|357.24|357.49|357.34|357.44|357.24|120
1629981300000|2021-08-26 12:35:00|357.39|357.29|357.24|357.04|357.44|357.29|357.09|356.94|19
1629981600000|2021-08-26 12:40:00|357.29|357.09|357.29|357.09|357.34|357.19|357.19|356.99|13
1629981900000|2021-08-26 12:45:00|357.24|357.14|357.34|357.14|357.39|357.14|357.24|357.09|6
1629982200000|2021-08-26 12:50:00|357.39|357.09|357.39|357.14|357.39|357.14|357.29|357.09|2
1629982500000|2021-08-26 12:55:00|357.34|357.09|357.34|357.09|357.39|357.14|357.34|357.09|1
1629982800000|2021-08-26 13:00:00|357.39|357.14|357.49|357.29|357.49|357.29|357.34|357.09|2
1629983100000|2021-08-26 13:05:00|357.44|357.24|357.54|357.29|357.54|357.34|357.44|357.24|14
1629983400000|2021-08-26 13:10:00|357.49|357.34|357.54|357.34|357.54|357.34|357.44|357.29|281
1629983700000|2021-08-26 13:15:00|357.49|357.29|357.49|357.29|357.54|357.34|357.44|357.24|1
1629984000000|2021-08-26 13:20:00|357.54|357.34|357.44|357.24|357.54|357.34|357.44|357.24|8
1629984300000|2021-08-26 13:25:00|357.49|357.29|357.39|357.24|357.49|357.29|357.24|357.09|3
1629984600000|2021-08-26 13:30:00|357.44|357.19|357.59|357.44|357.59|357.44|357.24|357.04|33
1629984900000|2021-08-26 13:35:00|357.54|357.39|357.44|357.24|357.59|357.39|357.29|357.14|20
1629985200000|2021-08-26 13:40:00|357.39|357.19|357.24|357.09|357.54|357.34|357.19|357.04|96
1629985500000|2021-08-26 13:45:00|357.29|357.04|357.14|356.99|357.34|357.14|357.14|356.99|143
1629985800000|2021-08-26 13:50:00|357.19|357.04|357.34|357.19|357.34|357.19|357.09|356.94|15
1629986100000|2021-08-26 13:55:00|357.39|357.14|357.14|356.99|357.39|357.19|357.14|356.99|19
1629986400000|2021-08-26 14:00:00|357.19|356.94|357.49|357.34|357.49|357.34|357.14|356.94|50
1629986700000|2021-08-26 14:05:00|357.54|357.29|357.39|357.24|357.54|357.34|357.34|357.19|5
1629987000000|2021-08-26 14:10:00|357.34|357.19|357.49|357.34|357.49|357.34|357.34|357.19|12
1629987300000|2021-08-26 14:15:00|357.44|357.29|357.44|357.29|357.49|357.34|357.44|357.29|12
1629987600000|2021-08-26 14:20:00|357.49|357.34|357.39|357.24|357.54|357.39|357.39|357.24|14
1629987900000|2021-08-26 14:25:00|357.34|357.19|356.94|356.74|357.34|357.19|356.69|356.54|158
1629988200000|2021-08-26 14:30:00|356.89|356.79|356.84|356.59|357.09|356.94|356.79|356.59|44
1629988500000|2021-08-26 14:35:00|356.79|356.64|356.84|356.69|357.09|356.89|356.79|356.59|1
1629988800000|2021-08-26 14:40:00|356.79|356.64|356.79|356.54|356.89|356.69|356.64|356.44|7
1629989100000|2021-08-26 14:45:00|356.74|356.59|356.74|356.59|356.89|356.74|356.69|356.54|0
1629989400000|2021-08-26 14:50:00|356.79|356.54|356.64|356.44|356.79|356.59|356.54|356.34|4
1629989700000|2021-08-26 14:55:00|356.59|356.49|356.64|356.49|356.89|356.69|356.59|356.44|11
1629990000000|2021-08-26 15:00:00|356.59|356.44|356.64|356.44|356.64|356.49|356.34|356.19|35
1629990300000|2021-08-26 15:05:00|356.59|356.39|356.69|356.44|356.74|356.49|356.39|356.24|8
1629990600000|2021-08-26 15:10:00|356.64|356.49|356.79|356.64|356.89|356.64|356.64|356.49|6
1629990900000|2021-08-26 15:15:00|356.84|356.59|356.99|356.74|357.04|356.84|356.84|356.59|12
1629991200000|2021-08-26 15:20:00|356.94|356.79|356.94|356.74|357.09|356.89|356.94|356.74|5
1629991500000|2021-08-26 15:25:00|356.99|356.79|356.99|356.79|357.04|356.84|356.89|356.69|12
1629991800000|2021-08-26 15:30:00|356.94|356.84|356.79|356.64|356.94|356.84|356.74|356.59|9
1629992100000|2021-08-26 15:35:00|356.74|356.59|356.89|356.69|356.89|356.69|356.64|356.49|6
1629992400000|2021-08-26 15:40:00|356.94|356.74|356.69|356.49|356.99|356.79|356.64|356.44|1
1629992700000|2021-08-26 15:45:00|356.64|356.44|356.74|356.54|356.84|356.64|356.64|356.44|108
1629993000000|2021-08-26 15:50:00|356.69|356.59|356.94|356.79|356.94|356.79|356.69|356.54|7
1629993300000|2021-08-26 15:55:00|356.99|356.74|356.99|356.84|357.09|356.89|356.89|356.74|11
1629993600000|2021-08-26 16:00:00|357.04|356.89|357.34|357.19|357.34|357.19|357.04|356.84|44
1629993900000|2021-08-26 16:05:00|357.29|357.14|357.14|356.99|357.34|357.19|357.04|356.84|37
1629994200000|2021-08-26 16:10:00|357.19|357.04|357.14|356.94|357.24|357.09|357.09|356.94|2
1629994500000|2021-08-26 16:15:00|357.09|356.99|357.04|356.84|357.14|356.99|357.04|356.84|5
1629994800000|2021-08-26 16:20:00|357.09|356.89|356.99|356.84|357.09|356.89|356.99|356.79|7
1629995100000|2021-08-26 16:25:00|357.04|356.79|356.89|356.74|357.04|356.84|356.89|356.74|6
1629995400000|2021-08-26 16:30:00|356.94|356.69|356.99|356.84|356.99|356.84|356.84|356.69|9
1629995700000|2021-08-26 16:35:00|356.94|356.79|356.89|356.69|357.09|356.94|356.84|356.69|43
1629996000000|2021-08-26 16:40:00|356.84|356.74|356.84|356.64|356.89|356.74|356.79|356.59|43
1629996300000|2021-08-26 16:45:00|356.79|356.69|356.84|356.64|356.89|356.74|356.79|356.64|3
1629996600000|2021-08-26 16:50:00|356.79|356.69|356.79|356.59|356.89|356.74|356.74|356.54|37
1629996900000|2021-08-26 16:55:00|356.84|356.64|356.79|356.59|356.89|356.74|356.74|356.59|12
1629997200000|2021-08-26 17:00:00|356.84|356.64|356.74|356.49|356.84|356.64|356.69|356.44|1
1629997500000|2021-08-26 17:05:00|356.69|356.54|356.84|356.64|356.84|356.64|356.69|356.49|17
1629997800000|2021-08-26 17:10:00|356.89|356.74|357.14|356.94|357.14|356.94|356.89|356.69|37
1629998100000|2021-08-26 17:15:00|357.09|356.99|356.99|356.84|357.14|356.99|356.94|356.79|10
1629998400000|2021-08-26 17:20:00|357.04|356.79|356.69|356.49|357.04|356.84|356.64|356.44|8
1629998700000|2021-08-26 17:25:00|356.64|356.44|356.74|356.54|356.74|356.59|356.59|356.44|6
1629999000000|2021-08-26 17:30:00|356.69|356.59|356.79|356.64|356.84|356.69|356.69|356.49|10
1629999300000|2021-08-26 17:35:00|356.84|356.69|356.69|356.49|356.84|356.69|356.69|356.49|3
1629999600000|2021-08-26 17:40:00|356.74|356.54|356.64|356.49|356.74|356.54|356.59|356.44|6
1629999900000|2021-08-26 17:45:00|356.69|356.39|356.54|356.39|356.69|356.44|356.54|356.34|16
1630000200000|2021-08-26 17:50:00|356.59|356.34|356.54|356.39|356.59|356.44|356.49|356.34|4
1630000500000|2021-08-26 17:55:00|356.59|356.44|356.59|356.44|356.69|356.54|356.54|356.39|10
1630000800000|2021-08-26 18:00:00|356.64|356.49|356.49|356.34|356.64|356.49|356.44|356.29|9
1630001100000|2021-08-26 18:05:00|356.54|356.29|356.34|356.14|356.54|356.34|356.34|356.14|6
1630001400000|2021-08-26 18:10:00|356.29|356.19|356.29|356.14|356.39|356.19|356.29|356.14|3
1630001700000|2021-08-26 18:15:00|356.24|356.09|356.39|356.19|356.39|356.24|356.24|356.09|19
1630002000000|2021-08-26 18:20:00|356.44|356.24|356.59|356.39|356.69|356.49|356.44|356.19|7
1630002300000|2021-08-26 18:25:00|356.64|356.44|356.44|356.24|356.64|356.44|356.44|356.24|9
1630002600000|2021-08-26 18:30:00|356.39|356.29|356.49|356.29|356.59|356.44|356.39|356.29|30
1630002900000|2021-08-26 18:35:00|356.54|356.34|356.74|356.54|356.74|356.54|356.44|356.24|36
1630003200000|2021-08-26 18:40:00|356.69|356.49|356.54|356.34|356.74|356.54|356.54|356.34|3
1630003500000|2021-08-26 18:45:00|356.59|356.39|356.44|356.24|356.69|356.49|356.44|356.24|12
1630003800000|2021-08-26 18:50:00|356.49|356.29|356.49|356.29|356.49|356.29|356.44|356.24|11
1630004100000|2021-08-26 18:55:00|356.44|356.24|356.34|356.09|356.49|356.29|356.29|356.09|8
1630004400000|2021-08-26 19:00:00|356.29|356.14|356.34|356.09|356.34|356.14|356.29|356.09|5
1630004700000|2021-08-26 19:05:00|356.29|356.14|356.29|356.04|356.29|356.14|356.29|355.99|10
1630005000000|2021-08-26 19:10:00|356.24|355.99|356.24|355.99|356.24|355.99|356.19|355.99|4
1630005300000|2021-08-26 19:15:00|356.19|356.09|356.54|356.29|356.54|356.29|356.19|355.99|3
1630005600000|2021-08-26 19:20:00|356.49|356.24|356.54|356.24|356.54|356.29|356.44|356.24|7
1630005900000|2021-08-26 19:25:00|356.59|356.34|356.64|356.44|356.64|356.44|356.59|356.24|1
1630006200000|2021-08-26 19:30:00|356.69|356.39|356.69|356.44|356.69|356.44|356.69|356.39|6
1630006500000|2021-08-26 19:35:00|356.64|356.39|356.59|356.24|356.64|356.44|356.54|356.24|8
1630006800000|2021-08-26 19:40:00|356.44|356.39|356.69|356.34|356.69|356.44|356.44|356.34|2
1630007100000|2021-08-26 19:45:00|356.64|356.39|356.64|356.39|356.64|356.49|356.54|356.34|9
1630007400000|2021-08-26 19:50:00||356.44||356.39||356.49||356.39|7
1630007700000|2021-08-26 19:55:00|356.59|356.49|356.34|356.09|356.59|356.49|356.34|356.09|45
1630008000000|2021-08-26 20:00:00|356.39|356.19|356.44|356.19|356.44|356.24|356.39|356.19|2
1630008300000|2021-08-26 20:05:00|356.39|356.24|356.44|356.24|356.44|356.24|356.39|356.24|1
1630008600000|2021-08-26 20:10:00|356.49|356.29|356.49|356.29|356.49|356.29|356.49|356.29|0
1630009200000|2021-08-26 20:20:00|356.54|356.34|356.54|356.29|356.54|356.39|356.54|356.29|54
1630009800000|2021-08-26 20:30:00|356.49|356.39|356.54|356.29|356.54|356.39|356.49|356.29|2
1630010100000|2021-08-26 20:35:00||356.34||356.34||356.34||356.34|2
1630010400000|2021-08-26 20:40:00|356.49|356.29|356.44|356.19|356.49|356.29|356.44|356.19|8
1630010700000|2021-08-26 20:45:00|356.39||356.39||356.39||356.39||4
1630011000000|2021-08-26 20:50:00||356.24||356.04||356.24||355.99|7
1630011300000|2021-08-26 20:55:00|356.34|355.99|356.64|356.14|356.64|356.44|356.34|355.94|94
1630011600000|2021-08-26 21:00:00|356.59|356.39|356.59|356.04|356.59|356.39|356.59|355.99|0
1630012200000|2021-08-26 21:10:00|356.64|356.39|356.69|356.09|356.69|356.39|356.64|356.04|5
1630013100000|2021-08-26 21:25:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1630014300000|2021-08-26 21:45:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1630014600000|2021-08-26 21:50:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1630015200000|2021-08-26 22:00:00|356.59|355.99|356.59|355.99|356.69|356.09|356.59|355.99|0
1630015500000|2021-08-26 22:05:00|356.69|356.09|356.69|356.09|356.69|356.09|356.69|356.09|0
1630015800000|2021-08-26 22:10:00|356.79|356.19|356.79|356.19|356.79|356.19|356.79|356.19|0
1630016400000|2021-08-26 22:20:00|356.69|356.09|356.69|356.09|356.69|356.09|356.69|356.09|0
1630018800000|2021-08-26 23:00:00|356.59|355.99|356.59|355.99|356.59|355.99|356.59|355.99|0
1630020000000|2021-08-26 23:20:00|356.89|356.29|356.89|356.29|356.89|356.29|356.89|356.29|0
1630021200000|2021-08-26 23:40:00|356.79|356.19|356.79|356.19|356.89|356.29|356.79|356.19|0
1630021800000|2021-08-26 23:50:00|356.69|356.09|356.79|356.19|356.79|356.19|356.69|356.09|0
1630022400000|2021-08-27 00:00:00|356.69|356.09|356.69|356.09|356.79|356.19|356.59|355.99|0
1630022700000|2021-08-27 00:05:00|356.79|356.19|356.59|355.99|356.79|356.19|356.59|355.99|0
1630023000000|2021-08-27 00:10:00|356.69|356.09|356.59|355.99|356.69|356.09|356.59|355.99|0
1630023300000|2021-08-27 00:15:00|356.69|356.09|356.59|355.99|356.69|356.09|356.59|355.99|0
1630023600000|2021-08-27 00:20:00|356.49|355.89|356.59|355.99|356.59|355.99|356.49|355.89|0
1630023900000|2021-08-27 00:25:00|356.49|355.89|356.59|355.99|356.59|355.99|356.49|355.89|0
1630024200000|2021-08-27 00:30:00|356.39|356.09|355.74|355.49|356.49|356.09|355.49|355.29|469
1630024500000|2021-08-27 00:35:00|355.69|355.44|355.59|355.39|355.69|355.49|355.44|355.29|505
1630024800000|2021-08-27 00:40:00|355.54|355.34|355.19|355.04|355.69|355.44|355.19|355.04|156
1630025100000|2021-08-27 00:45:00|355.24|355.09|355.19|355.04|355.39|355.19|354.94|354.79|441
1630025400000|2021-08-27 00:50:00|355.29|355.09|355.09|354.94|355.39|355.19|355.09|354.94|417
1630025700000|2021-08-27 00:55:00|354.99|354.84|354.54|354.39|355.04|354.89|354.34|354.19|1025
1630026000000|2021-08-27 01:00:00|354.49|354.34|354.79|354.59|355.34|355.19|354.44|354.29|1101
1630026300000|2021-08-27 01:05:00|354.74|354.54|354.54|354.39|354.89|354.69|354.49|354.34|485
1630026600000|2021-08-27 01:10:00|354.59|354.44|354.54|354.39|354.64|354.49|354.34|354.19|648
1630026900000|2021-08-27 01:15:00|354.49|354.34|354.69|354.54|355.04|354.84|354.44|354.24|281
1630027200000|2021-08-27 01:20:00|354.74|354.59|354.79|354.64|354.94|354.79|354.69|354.54|395
1630027500000|2021-08-27 01:25:00|354.84|354.69|355.14|354.99|355.44|355.24|354.79|354.64|398
1630027800000|2021-08-27 01:30:00|355.09|354.94|355.09|354.94|355.19|354.99|354.89|354.69|623
1630028100000|2021-08-27 01:35:00|355.04|354.89|354.99|354.84|355.09|354.89|354.84|354.69|1602
1630028400000|2021-08-27 01:40:00|354.94|354.79|354.69|354.54|354.99|354.84|354.69|354.54|778
1630028700000|2021-08-27 01:45:00|354.74|354.59|354.79|354.64|354.89|354.69|354.59|354.44|555
1630029000000|2021-08-27 01:50:00|354.84|354.69|354.84|354.69|354.94|354.74|354.79|354.64|371
1630029300000|2021-08-27 01:55:00|354.89|354.74|355.14|354.99|355.19|354.99|354.84|354.69|514
1630029600000|2021-08-27 02:00:00|355.19|355.04|355.39|355.19|355.49|355.34|355.04|354.89|426
1630029900000|2021-08-27 02:05:00|355.44|355.24|355.29|355.14|355.44|355.29|355.14|354.94|1567
1630030200000|2021-08-27 02:10:00|355.24|355.09|355.24|355.09|355.24|355.09|354.99|354.84|630
1630030500000|2021-08-27 02:15:00|355.19|355.04|354.94|354.79|355.24|355.09|354.94|354.74|469
1630030800000|2021-08-27 02:20:00|354.89|354.74|354.94|354.79|355.14|354.99|354.84|354.69|456
1630031100000|2021-08-27 02:25:00|354.89|354.74|354.99|354.84|354.99|354.84|354.84|354.69|441
1630031400000|2021-08-27 02:30:00|354.94|354.79|354.89|354.74|355.04|354.89|354.79|354.64|287
1630031700000|2021-08-27 02:35:00|354.94|354.69|354.79|354.64|354.94|354.79|354.74|354.54|277
1630032000000|2021-08-27 02:40:00|354.74|354.59|354.54|354.39|354.79|354.64|354.49|354.34|997
1630032300000|2021-08-27 02:45:00|354.64|354.44|354.39|354.24|354.64|354.49|354.34|354.19|527
1630032600000|2021-08-27 02:50:00|354.44|354.29|354.44|354.29|354.64|354.49|354.44|354.24|348
1630032900000|2021-08-27 02:55:00|354.39|354.24|354.34|354.19|354.44|354.29|354.29|354.14|359
1630033200000|2021-08-27 03:00:00|354.29|354.14|354.19|354.04|354.44|354.29|354.19|354.04|459
1630033500000|2021-08-27 03:05:00|354.29|354.14|354.04|353.89|354.29|354.14|354.04|353.89|242
1630033800000|2021-08-27 03:10:00|353.99|353.84|353.99|353.84|354.19|354.04|353.89|353.74|406
1630034100000|2021-08-27 03:15:00|354.04|353.89|354.14|353.99|354.19|353.99|353.94|353.79|205
1630034400000|2021-08-27 03:20:00|354.19|354.04|354.24|354.09|354.39|354.24|354.19|354.04|433
1630034700000|2021-08-27 03:25:00|354.29|354.14|354.34|354.19|354.39|354.24|354.24|354.09|368
1630035000000|2021-08-27 03:30:00|354.39|354.24|354.34|354.14|354.44|354.24|354.24|354.04|205
1630035300000|2021-08-27 03:35:00|354.29|354.09|354.29|354.14|354.39|354.19|354.19|354.04|216
1630035600000|2021-08-27 03:40:00|354.34|354.09|354.24|354.09|354.39|354.24|354.24|354.09|189
1630035900000|2021-08-27 03:45:00|354.29|354.14|354.24|354.09|354.39|354.19|354.24|354.04|184
1630036200000|2021-08-27 03:50:00|354.29|354.14|354.39|354.24|354.44|354.29|354.19|354.04|252
1630036500000|2021-08-27 03:55:00|354.34|354.19|354.29|354.14|354.39|354.24|354.29|354.14|188
1630036800000|2021-08-27 04:00:00|354.24|354.09|354.14|353.99|354.24|354.09|354.09|353.94|245
1630037100000|2021-08-27 04:05:00|354.09|353.94|353.94|353.79|354.09|353.94|353.89|353.74|221
1630037400000|2021-08-27 04:10:00|353.99|353.84|353.89|353.74|353.99|353.84|353.89|353.74|232
1630037700000|2021-08-27 04:15:00|353.84|353.69|353.89|353.74|353.89|353.74|353.84|353.69|243
1630038000000|2021-08-27 04:20:00|353.84|353.69|354.14|353.99|354.19|354.04|353.84|353.69|393
1630038300000|2021-08-27 04:25:00|354.19|353.94|353.89|353.74|354.19|353.99|353.84|353.64|427
1630038600000|2021-08-27 04:30:00|353.84|353.69|353.89|353.74|353.94|353.79|353.84|353.64|756
1630038900000|2021-08-27 04:35:00|353.84|353.69|353.89|353.74|353.94|353.79|353.84|353.64|275
1630039200000|2021-08-27 04:40:00|353.94|353.79|353.94|353.79|353.94|353.79|353.84|353.69|369
1630039500000|2021-08-27 04:45:00|353.99|353.84|353.89|353.74|354.04|353.89|353.84|353.69|340
1630039800000|2021-08-27 04:50:00|353.94|353.79|353.89|353.74|353.99|353.84|353.89|353.69|186
1630040100000|2021-08-27 04:55:00|353.94|353.79|354.04|353.89|354.04|353.89|353.89|353.74|254
1630040400000|2021-08-27 05:00:00|353.99|353.84|353.69|353.54|353.99|353.84|353.69|353.54|640
1630040700000|2021-08-27 05:05:00|353.64|353.49|353.94|353.79|354.09|353.89|353.59|353.44|400
1630041000000|2021-08-27 05:10:00|353.99|353.74|354.14|353.99|354.19|353.99|353.89|353.74|667
1630041300000|2021-08-27 05:15:00|354.09|353.94|354.24|354.09|354.29|354.14|354.09|353.94|717
1630041600000|2021-08-27 05:20:00|354.19|354.04|354.44|354.29|354.49|354.34|354.19|354.04|198
1630041900000|2021-08-27 05:25:00|354.39|354.24|354.34|354.19|354.49|354.34|354.34|354.14|157
1630042200000|2021-08-27 05:30:00|354.29|354.14|354.39|354.24|354.64|354.49|354.29|354.14|2000
1630042500000|2021-08-27 05:35:00|354.34|354.19|354.14|353.99|354.44|354.29|354.14|353.99|149
1630042800000|2021-08-27 05:40:00|354.19|354.04|354.34|354.19|354.39|354.19|354.19|354.04|196
1630043100000|2021-08-27 05:45:00|354.29|354.14|354.04|353.89|354.29|354.14|354.04|353.89|435
1630043400000|2021-08-27 05:50:00|354.09|353.94|354.14|353.99|354.14|353.99|354.04|353.89|218
1630043700000|2021-08-27 05:55:00|354.09|353.94|354.04|353.89|354.09|353.94|353.99|353.84|195
1630044000000|2021-08-27 06:00:00|354.14|353.99|353.84|353.69|354.14|353.99|353.79|353.64|406
1630044300000|2021-08-27 06:05:00|353.79|353.64|353.84|353.69|353.89|353.74|353.79|353.64|161
1630044600000|2021-08-27 06:10:00|353.79|353.64|353.94|353.79|354.04|353.84|353.79|353.64|267
1630044900000|2021-08-27 06:15:00|353.89|353.74|353.89|353.74|353.94|353.79|353.89|353.74|1511
1630045200000|2021-08-27 06:20:00|353.84|353.69|354.09|353.94|354.09|353.94|353.84|353.69|287
1630045500000|2021-08-27 06:25:00|354.14|353.99|354.19|354.04|354.34|354.14|354.14|353.99|279
1630045800000|2021-08-27 06:30:00|354.24|354.09|354.14|353.99|354.34|354.19|354.14|353.99|195
1630046100000|2021-08-27 06:35:00|354.19|354.04|354.14|353.99|354.19|354.04|354.09|353.94|238
1630046400000|2021-08-27 06:40:00|354.09|353.94|353.99|353.84|354.09|353.94|353.89|353.74|304
1630046700000|2021-08-27 06:45:00|353.94|353.79|353.89|353.74|353.94|353.79|353.89|353.74|238
1630047000000|2021-08-27 06:50:00|353.99|353.79|353.84|353.69|353.99|353.79|353.84|353.69|254
1630047300000|2021-08-27 06:55:00|353.79|353.64|353.59|353.44|353.79|353.64|353.59|353.39|451
1630047600000|2021-08-27 07:00:00|353.64|353.49|353.44|353.29|353.69|353.49|353.34|353.19|1106
1630047900000|2021-08-27 07:05:00|353.39|353.24|353.54|353.39|353.54|353.39|353.34|353.19|529
1630048200000|2021-08-27 07:10:00|353.49|353.34|353.49|353.34|353.59|353.44|353.39|353.24|370
1630048500000|2021-08-27 07:15:00|353.44|353.29|353.29|353.14|353.49|353.34|353.29|353.14|349
1630048800000|2021-08-27 07:20:00|353.34|353.19|353.44|353.29|353.44|353.29|353.34|353.19|348
1630049100000|2021-08-27 07:25:00|353.49|353.34|353.74|353.59|353.79|353.64|353.44|353.29|482
1630049400000|2021-08-27 07:30:00|353.79|353.64|353.99|353.84|353.99|353.84|353.69|353.54|290
1630049700000|2021-08-27 07:35:00|353.94|353.79|353.79|353.64|353.94|353.79|353.74|353.59|287
1630050000000|2021-08-27 07:40:00|353.74|353.59|353.74|353.59|353.79|353.64|353.69|353.54|1147
1630050300000|2021-08-27 07:45:00|353.69|353.54|353.79|353.64|353.79|353.64|353.69|353.54|302
1630050600000|2021-08-27 07:50:00|353.74|353.59|353.79|353.64|353.84|353.69|353.74|353.59|253
1630050900000|2021-08-27 07:55:00|353.84|353.69|353.69|353.54|354.04|353.84|353.64|353.49|2659
1630051200000|2021-08-27 08:00:00|353.64|353.49|353.49|353.34|353.64|353.49|353.49|353.34|380
1630051500000|2021-08-27 08:05:00|353.44|353.29|353.49|353.34|353.59|353.39|353.34|353.19|254
1630051800000|2021-08-27 08:10:00|353.44|353.29|353.49|353.34|353.59|353.44|353.39|353.24|249
1630052100000|2021-08-27 08:15:00|353.54|353.39|353.59|353.44|353.59|353.44|353.49|353.34|274
1630052400000|2021-08-27 08:20:00|353.54|353.39|353.59|353.44|353.64|353.49|353.44|353.29|222
1630052700000|2021-08-27 08:25:00|353.64|353.49|353.84|353.69|353.89|353.69|353.64|353.49|591
1630053000000|2021-08-27 08:30:00|353.89|353.64|353.69|353.54|353.89|353.69|353.69|353.54|223
1630053300000|2021-08-27 08:35:00|353.64|353.49|353.64|353.49|353.69|353.54|353.54|353.39|334
1630053600000|2021-08-27 08:40:00|353.69|353.54|353.69|353.54|353.74|353.54|353.59|353.44|227
1630053900000|2021-08-27 08:45:00|353.74|353.59|353.79|353.64|353.84|353.69|353.69|353.54|257
1630054200000|2021-08-27 08:50:00|353.84|353.69|353.74|353.59|353.84|353.69|353.69|353.54|245
1630054500000|2021-08-27 08:55:00|353.79|353.64|353.84|353.69|353.89|353.74|353.69|353.49|387
1630054800000|2021-08-27 09:00:00|353.79|353.64|353.74|353.54|353.79|353.64|353.64|353.49|603
1630055100000|2021-08-27 09:05:00|353.69|353.59|353.64|353.44|353.79|353.64|353.59|353.44|410
1630055400000|2021-08-27 09:10:00|353.69|353.49|353.79|353.64|353.89|353.69|353.64|353.44|70
1630055700000|2021-08-27 09:15:00|353.84|353.69|353.79|353.54|353.84|353.69|353.69|353.54|245
1630056000000|2021-08-27 09:20:00|354.09|353.49|354.09|353.49|354.09|353.49|353.99|353.39|0
1630056300000|2021-08-27 09:25:00|354.19|353.59|354.19|353.59|354.19|353.59|354.09|353.49|0
1630056600000|2021-08-27 09:30:00|354.09|353.49|354.19|353.59|354.19|353.59|354.09|353.49|0
1630056900000|2021-08-27 09:35:00|354.29|353.69|354.19|353.59|354.29|353.69|354.19|353.59|0
1630057200000|2021-08-27 09:40:00|354.49|353.89|354.49|353.89|354.49|353.89|354.49|353.89|0
1630057500000|2021-08-27 09:45:00|354.39|353.79|354.39|353.79|354.49|353.89|354.39|353.79|0
1630057800000|2021-08-27 09:50:00|353.99|353.84|354.14|353.94|354.29|354.04|353.99|353.84|15
1630058100000|2021-08-27 09:55:00|354.19|353.99|354.09|353.94|354.19|353.99|354.09|353.94|28
1630058400000|2021-08-27 10:00:00|354.14|353.99|353.84|353.64|354.14|353.99|353.74|353.59|13
1630058700000|2021-08-27 10:05:00|353.89|353.69|353.84|353.64|353.89|353.74|353.79|353.64|3
1630059000000|2021-08-27 10:10:00|353.89|353.69|353.79|353.59|353.89|353.69|353.74|353.59|2
1630059300000|2021-08-27 10:15:00|353.74|353.54|353.74|353.54|353.79|353.54|353.64|353.49|3
1630059600000|2021-08-27 10:20:00|353.69|353.49|353.69|353.49|353.69|353.54|353.64|353.44|2
1630059900000|2021-08-27 10:25:00|353.64|353.54|353.64|353.49|353.69|353.54|353.64|353.49|50
1630060200000|2021-08-27 10:30:00|353.69|353.44|353.64|353.44|353.69|353.44|353.64|353.44|6
1630060500000|2021-08-27 10:35:00|353.69|353.49|353.69|353.49|353.69|353.49|353.64|353.44|0
1630060800000|2021-08-27 10:40:00|353.64|353.54|353.64|353.44|353.69|353.54|353.59|353.44|0
1630061100000|2021-08-27 10:45:00|353.59|353.49|353.69|353.49|353.69|353.54|353.59|353.44|0
1630061400000|2021-08-27 10:50:00|353.64|353.54|353.69|353.54|353.74|353.59|353.64|353.54|3
1630061700000|2021-08-27 10:55:00|353.64|353.49|353.64|353.44|353.69|353.54|353.59|353.44|0
1630062000000|2021-08-27 11:00:00|353.59|353.49|353.69|353.54|353.69|353.54|353.59|353.44|2
1630062300000|2021-08-27 11:05:00|353.64|353.49|353.64|353.49|353.69|353.54|353.64|353.44|15
1630062600000|2021-08-27 11:10:00|353.69|353.54|353.69|353.54|353.74|353.59|353.64|353.49|9
1630062900000|2021-08-27 11:15:00|353.74|353.59|353.64|353.49|353.74|353.59|353.64|353.49|2
1630063200000|2021-08-27 11:20:00|353.59|353.44|353.64|353.49|353.64|353.49|353.59|353.44|1
1630063500000|2021-08-27 11:25:00|353.69|353.44|353.69|353.49|353.69|353.49|353.64|353.44|4
1630063800000|2021-08-27 11:30:00|353.64|353.44|353.69|353.44|353.69|353.49|353.64|353.44|0
1630064100000|2021-08-27 11:35:00|353.64|353.49|353.64|353.49|353.69|353.49|353.64|353.44|0
1630064400000|2021-08-27 11:40:00|353.69|353.54|353.64|353.44|353.69|353.54|353.59|353.44|1
1630064700000|2021-08-27 11:45:00|353.59|353.49|353.54|353.34|353.64|353.49|353.44|353.29|48
1630065000000|2021-08-27 11:50:00|353.49|353.39|353.59|353.44|353.59|353.44|353.49|353.34|61
1630065300000|2021-08-27 11:55:00|353.64|353.39|353.54|353.39|353.69|353.49|353.54|353.39|1
1630065600000|2021-08-27 12:00:00|353.59|353.34|353.69|353.49|353.69|353.49|353.49|353.34|3
1630065900000|2021-08-27 12:05:00|353.64|353.44|353.64|353.49|353.69|353.54|353.59|353.44|1
1630066200000|2021-08-27 12:10:00|353.69|353.54|353.64|353.49|353.69|353.54|353.64|353.49|1
1630066500000|2021-08-27 12:15:00|353.69|353.54|353.84|353.69|353.84|353.69|353.64|353.54|11
1630066800000|2021-08-27 12:20:00|353.79|353.64|353.84|353.69|353.89|353.74|353.79|353.64|11
1630067100000|2021-08-27 12:25:00|353.89|353.64|353.84|353.64|353.89|353.69|353.79|353.59|1
1630067400000|2021-08-27 12:30:00|353.89|353.59|353.89|353.69|353.89|353.74|353.79|353.59|3
1630067700000|2021-08-27 12:35:00|353.84|353.64|353.94|353.79|353.99|353.79|353.79|353.64|9
1630068000000|2021-08-27 12:40:00|353.99|353.84|354.09|353.94|354.19|354.04|353.99|353.84|23
1630068300000|2021-08-27 12:45:00|354.04|353.89|354.09|353.94|354.09|353.94|353.99|353.79|2
1630068600000|2021-08-27 12:50:00|354.14|353.99|354.09|353.94|354.14|353.99|353.94|353.79|12
1630068900000|2021-08-27 12:55:00|354.14|353.89|354.14|353.99|354.19|354.04|354.09|353.89|8
1630069200000|2021-08-27 13:00:00|354.19|354.04|354.04|353.89|354.19|354.04|354.04|353.89|6
1630069500000|2021-08-27 13:05:00|354.09|353.94|354.09|353.94|354.14|353.99|354.04|353.84|8
1630069800000|2021-08-27 13:10:00|354.04|353.89|354.04|353.84|354.09|353.94|353.89|353.74|5
1630070100000|2021-08-27 13:15:00|353.99|353.89|354.19|354.04|354.19|354.04|353.99|353.84|35
1630070400000|2021-08-27 13:20:00|354.14|353.94|354.24|354.09|354.24|354.09|354.14|353.94|23
1630070700000|2021-08-27 13:25:00|354.19|354.04|354.19|354.04|354.24|354.09|354.19|354.04|29
1630071000000|2021-08-27 13:30:00|354.14|353.99|354.09|353.94|354.19|354.04|353.89|353.74|48
1630071300000|2021-08-27 13:35:00|354.14|353.99|354.54|354.34|354.54|354.39|354.09|353.94|110
1630071600000|2021-08-27 13:40:00|354.49|354.39|354.64|354.49|354.79|354.64|354.49|354.34|184
1630071900000|2021-08-27 13:45:00|354.69|354.54|354.84|354.69|355.09|354.94|354.69|354.49|110
1630072200000|2021-08-27 13:50:00|354.89|354.74|354.74|354.54|355.04|354.84|354.74|354.49|29
1630072500000|2021-08-27 13:55:00|354.84|354.59|354.74|354.49|354.89|354.69|354.44|354.24|42
1630072800000|2021-08-27 14:00:00|354.69|354.54|355.29|354.89|355.44|355.29|354.54|354.09|57
1630073100000|2021-08-27 14:05:00|355.34|355.14|354.99|354.74|355.44|355.24|354.84|354.69|30
1630073400000|2021-08-27 14:10:00|354.94|354.79|355.29|355.14|355.49|355.29|354.94|354.74|42
1630073700000|2021-08-27 14:15:00|355.34|355.19|355.69|355.54|355.79|355.59|355.29|355.14|48
1630074000000|2021-08-27 14:20:00|355.74|355.59|355.59|355.44|355.79|355.64|355.54|355.39|41
1630074300000|2021-08-27 14:25:00|355.64|355.39|355.34|355.19|355.64|355.39|355.09|354.94|20
1630074600000|2021-08-27 14:30:00|355.39|355.24|355.19|355.04|355.44|355.24|355.19|355.04|5
1630074900000|2021-08-27 14:35:00|355.24|354.99|354.94|354.79|355.24|354.99|354.84|354.69|10
1630075200000|2021-08-27 14:40:00|354.99|354.74|354.69|354.49|354.99|354.79|354.69|354.49|22
1630075500000|2021-08-27 14:45:00|354.74|354.54|355.24|355.09|355.29|355.14|354.74|354.54|16
1630075800000|2021-08-27 14:50:00|355.29|355.14|355.49|355.29|355.49|355.34|355.19|355.04|14
1630076100000|2021-08-27 14:55:00|355.44|355.34|355.24|355.09|355.44|355.34|355.24|355.09|24
1630076400000|2021-08-27 15:00:00|355.29|355.14|355.29|355.09|355.39|355.19|355.24|355.09|2
1630076700000|2021-08-27 15:05:00|355.24|355.04|355.24|355.04|355.29|355.09|355.19|355.04|10
1630077000000|2021-08-27 15:10:00|355.29|355.09|355.29|355.09|355.29|355.09|355.04|354.89|11
1630077300000|2021-08-27 15:15:00|355.24|355.14|355.19|354.99|355.29|355.14|355.09|354.94|4
1630077600000|2021-08-27 15:20:00|355.24|355.04|355.19|354.99|355.24|355.09|355.09|354.94|1
1630077900000|2021-08-27 15:25:00|355.14|354.94|355.09|354.89|355.24|355.04|355.09|354.89|2
1630078200000|2021-08-27 15:30:00|355.14|354.94|355.19|354.99|355.24|355.04|355.09|354.89|2
1630078500000|2021-08-27 15:35:00|355.14|354.94|355.09|354.94|355.19|354.99|354.99|354.84|4
1630078800000|2021-08-27 15:40:00|355.14|354.99|355.04|354.89|355.19|354.99|354.99|354.84|53
1630079100000|2021-08-27 15:45:00|355.09|354.94|355.19|354.99|355.19|355.04|355.04|354.89|184
1630079400000|2021-08-27 15:50:00|355.14|355.04|355.04|354.89|355.19|355.04|355.04|354.89|11
1630079700000|2021-08-27 15:55:00|355.09|354.94|355.14|354.99|355.19|355.04|355.04|354.89|2
1630080000000|2021-08-27 16:00:00|355.19|355.04|355.14|354.99|355.19|355.04|355.09|354.94|2
1630080300000|2021-08-27 16:05:00|355.09|354.89|354.99|354.84|355.09|354.89|354.94|354.74|4
1630080600000|2021-08-27 16:10:00|355.04|354.89|354.99|354.84|355.04|354.89|354.99|354.84|0
1630080900000|2021-08-27 16:15:00|355.04|354.79|354.84|354.64|355.04|354.79|354.79|354.64|45
1630081200000|2021-08-27 16:20:00|354.79|354.69|354.99|354.79|354.99|354.84|354.79|354.64|11
1630081500000|2021-08-27 16:25:00|354.94|354.84|354.99|354.84|355.04|354.89|354.94|354.79|1
1630081800000|2021-08-27 16:30:00|355.04|354.79|355.04|354.89|355.14|354.94|354.94|354.79|2
1630082100000|2021-08-27 16:35:00|355.09|354.94|354.99|354.84|355.09|354.94|354.99|354.84|5
1630082400000|2021-08-27 16:40:00|||||||||1
1630082700000|2021-08-27 16:45:00|355.04|354.89|354.99|354.84|355.04|354.89|354.94|354.79|2
1630083000000|2021-08-27 16:50:00|355.04|354.89|355.09|354.94|355.14|354.99|354.99|354.89|10
1630083300000|2021-08-27 16:55:00|355.14|354.99|355.09|354.94|355.14|354.99|354.99|354.84|4
1630083600000|2021-08-27 17:00:00|355.14|354.89|355.14|354.99|355.14|354.99|355.09|354.89|1
1630083900000|2021-08-27 17:05:00|355.19|354.94|355.14|354.94|355.19|354.99|355.09|354.94|6
1630084200000|2021-08-27 17:10:00|355.09|354.99|355.09|354.94|355.14|354.99|355.09|354.94|6
1630084500000|2021-08-27 17:15:00|355.04|354.89|355.09|354.89|355.09|354.94|355.04|354.84|0
1630084800000|2021-08-27 17:20:00|355.04|354.84|355.09|354.89|355.09|354.89|355.04|354.84|2
1630085100000|2021-08-27 17:25:00|355.14|354.99|355.04|354.89|355.14|354.99|355.04|354.89|14
1630085400000|2021-08-27 17:30:00|355.09|354.94|355.14|354.99|355.14|354.99|355.04|354.89|6
1630085700000|2021-08-27 17:35:00|355.19|355.04|355.19|355.04|355.19|355.04|355.14|354.99|4
1630086000000|2021-08-27 17:40:00|355.14|354.99|355.19|354.99|355.19|355.04|355.14|354.99|8
1630086300000|2021-08-27 17:45:00|355.14|355.04|355.14|354.99|355.19|355.04|355.14|354.99|1
1630086600000|2021-08-27 17:50:00|355.19|354.94|355.09|354.94|355.19|355.04|355.09|354.94|1
1630086900000|2021-08-27 17:55:00|355.14|354.99|355.19|355.04|355.19|355.04|355.14|354.99|1
1630087200000|2021-08-27 18:00:00|355.14|354.99|354.99|354.84|355.14|355.04|354.99|354.84|0
1630087500000|2021-08-27 18:05:00|355.04|354.89|354.94|354.74|355.04|354.89|354.89|354.74|0
1630087800000|2021-08-27 18:10:00|354.89|354.79|355.09|354.89|355.09|354.89|354.89|354.74|1
1630088100000|2021-08-27 18:15:00|355.04|354.84|355.04|354.89|355.04|354.89|354.94|354.74|8
1630088400000|2021-08-27 18:20:00||354.84||354.89||354.89||354.84|0
1630088700000|2021-08-27 18:25:00||354.84||354.89||354.89||354.84|0
1630089000000|2021-08-27 18:30:00|355.14|354.94|355.14|354.99|355.14|354.99|355.14|354.94|3
1630089300000|2021-08-27 18:35:00|355.19|354.94|355.19|354.99|355.19|354.99|355.19|354.94|0
1630089600000|2021-08-27 18:40:00|355.14|354.94|355.19|354.99|355.19|355.04|355.14|354.94|0
1630089900000|2021-08-27 18:45:00|355.14|354.94|355.14|354.94|355.19|355.04|355.14|354.94|1
1630090200000|2021-08-27 18:50:00|355.19|354.99|355.14|354.99|355.19|355.04|355.14|354.99|4
1630090500000|2021-08-27 18:55:00|355.19|355.04|355.19|355.04|355.19|355.04|355.14|354.99|2
1630090800000|2021-08-27 19:00:00|355.24|354.99|355.19|355.04|355.24|355.09|355.19|354.99|10
1630091100000|2021-08-27 19:05:00|355.14|354.99|355.14|354.94|355.14|355.04|355.14|354.94|21
1630091400000|2021-08-27 19:10:00|355.09|354.99|355.14|354.99|355.14|354.99|355.09|354.94|2
1630091700000|2021-08-27 19:15:00|355.19|355.04|355.24|355.04|355.24|355.09|355.19|354.99|6
1630092000000|2021-08-27 19:20:00|355.29|355.09|355.29|355.14|355.34|355.19|355.29|355.04|10
1630092300000|2021-08-27 19:25:00|355.34|355.19|355.24|355.09|355.34|355.19|355.24|355.09|2
1630092600000|2021-08-27 19:30:00|355.29|355.14|355.19|355.04|355.29|355.14|355.14|354.99|0
1630092900000|2021-08-27 19:35:00|355.14|354.99|355.19|355.04|355.24|355.04|355.14|354.99|0
1630093200000|2021-08-27 19:40:00|355.24|355.09|355.34|355.14|355.34|355.19|355.19|355.04|1
1630093500000|2021-08-27 19:45:00|355.39|355.19|355.24|355.09|355.39|355.24|355.24|355.04|52
1630093800000|2021-08-27 19:50:00|355.29|355.14|355.29|355.14|355.29|355.14|355.19|354.99|16
1630094100000|2021-08-27 19:55:00|355.24|355.09|355.34|355.19|355.39|355.19|355.14|354.94|260
1630094400000|2021-08-27 20:00:00|355.29|355.14|355.24|355.04|355.34|355.19|355.19|355.04|2
1630094700000|2021-08-27 20:05:00|355.19|354.99|355.09|354.89|355.24|354.99|355.04|354.89|8
1630095000000|2021-08-27 20:10:00|355.04|354.94|355.09|354.89|355.09|354.94|354.99|354.84|8
1630095300000|2021-08-27 20:15:00|355.04|354.94|355.04|354.84|355.09|354.94|355.04|354.84|3
1630095600000|2021-08-27 20:20:00|355.09|354.89|355.04|354.89|355.14|354.94|355.04|354.89|1
1630095900000|2021-08-27 20:25:00|355.09|354.84|355.09|354.94|355.14|354.99|355.04|354.84|12
1630096200000|2021-08-27 20:30:00|355.14|354.99|355.09|354.94|355.14|354.99|355.09|354.94|1
1630096500000|2021-08-27 20:35:00|355.14|354.99|355.09|354.94|355.14|354.99|355.09|354.94|1
1630096800000|2021-08-27 20:40:00|355.14|354.99|355.14|354.94|355.19|354.99|355.09|354.94|2
1630097100000|2021-08-27 20:45:00|355.19|354.99|355.14|354.94|355.19|354.99|355.14|354.94|1
1630097400000|2021-08-27 20:50:00|355.19||355.19||355.19||355.19||4
1630097700000|2021-08-27 20:55:00|355.64|354.74|355.64|354.84|355.64|355.24|355.64|354.74|10
1630283400000|2021-08-30 00:30:00|354.74|354.34|356.19|355.99|356.29|356.14|354.59|354.34|519
1630283700000|2021-08-30 00:35:00|356.24|356.04|356.74|356.59|356.89|356.69|356.04|355.84|506
1630284000000|2021-08-30 00:40:00|356.79|356.64|356.04|355.79|357.04|356.89|355.84|355.54|537
1630284300000|2021-08-30 00:45:00|355.99|355.84|355.84|355.69|356.09|355.89|355.79|355.59|157
1630284600000|2021-08-30 00:50:00|355.79|355.64|355.59|355.44|355.89|355.69|355.54|355.39|148
1630284900000|2021-08-30 00:55:00|355.54|355.39|355.84|355.64|355.84|355.64|355.54|355.39|129
1630285200000|2021-08-30 01:00:00|355.69|355.54|356.39|356.19|357.79|357.64|355.64|355.44|1317
1630285500000|2021-08-30 01:05:00|356.44|356.24|356.59|356.39|356.79|356.64|356.29|356.14|459
1630285800000|2021-08-30 01:10:00|356.54|356.44|356.99|356.84|357.54|357.34|356.54|356.39|776
1630286100000|2021-08-30 01:15:00|357.04|356.89|356.74|356.59|357.19|357.04|356.74|356.59|364
1630286400000|2021-08-30 01:20:00|356.79|356.64|356.94|356.79|357.29|357.09|356.79|356.64|336
1630286700000|2021-08-30 01:25:00|356.99|356.84|357.14|356.99|357.44|357.29|356.99|356.84|313
1630287000000|2021-08-30 01:30:00|357.19|357.04|356.99|356.84|357.39|357.24|356.94|356.79|366
1630287300000|2021-08-30 01:35:00|357.04|356.89|356.79|356.59|357.14|356.94|356.74|356.54|218
1630287600000|2021-08-30 01:40:00|356.69|356.64|356.44|356.29|356.79|356.64|356.39|356.24|379
1630287900000|2021-08-30 01:45:00|356.39|356.24|356.24|356.09|356.69|356.54|356.19|356.04|310
1630288200000|2021-08-30 01:50:00|356.29|356.04|356.54|356.39|356.59|356.39|355.99|355.84|208
1630288500000|2021-08-30 01:55:00|356.59|356.44|356.69|356.54|356.74|356.59|356.49|356.34|115
1630288800000|2021-08-30 02:00:00|356.74|356.59|356.94|356.74|356.94|356.79|356.69|356.54|186
1630289100000|2021-08-30 02:05:00|356.99|356.79|356.74|356.59|357.04|356.84|356.69|356.49|192
1630289400000|2021-08-30 02:10:00|356.79|356.64|357.43|357.23|357.43|357.23|356.69|356.54|191
1630289700000|2021-08-30 02:15:00|357.38|357.28|357.63|357.48|357.63|357.48|357.28|357.08|268
1630290000000|2021-08-30 02:20:00|357.68|357.53|357.63|357.48|357.73|357.58|357.48|357.33|280
1630290300000|2021-08-30 02:25:00|357.68|357.53|357.43|357.23|357.68|357.53|357.33|357.13|179
1630290600000|2021-08-30 02:30:00|357.38|357.28|357.78|357.63|357.78|357.63|357.38|357.23|305
1630290900000|2021-08-30 02:35:00|357.83|357.68|357.68|357.53|357.93|357.73|357.58|357.43|598
1630291200000|2021-08-30 02:40:00|357.73|357.48|357.63|357.48|357.73|357.53|357.58|357.38|967
1630291500000|2021-08-30 02:45:00|357.68|357.53|357.73|357.58|357.83|357.63|357.63|357.48|139
1630291800000|2021-08-30 02:50:00|357.78|357.63|357.88|357.73|357.93|357.78|357.78|357.58|156
1630292100000|2021-08-30 02:55:00|357.93|357.78|358.03|357.88|358.03|357.88|357.83|357.68|236
1630292400000|2021-08-30 03:00:00|358.08|357.93|357.83|357.68|358.08|357.93|357.83|357.68|261
1630292700000|2021-08-30 03:05:00|357.88|357.73|357.83|357.68|358.03|357.83|357.73|357.53|212
1630293000000|2021-08-30 03:10:00|357.88|357.73|357.83|357.68|357.93|357.78|357.78|357.63|113
1630293300000|2021-08-30 03:15:00|357.88|357.73|357.93|357.78|357.93|357.78|357.78|357.63|197
1630293600000|2021-08-30 03:20:00|357.98|357.83|358.03|357.88|358.08|357.93|357.88|357.68|173
1630293900000|2021-08-30 03:25:00|358.08|357.93|357.88|357.73|358.13|357.93|357.83|357.68|663
1630294200000|2021-08-30 03:30:00|357.93|357.78|357.98|357.83|358.03|357.83|357.88|357.73|141
1630294500000|2021-08-30 03:35:00|358.03|357.78|357.93|357.78|358.03|357.83|357.83|357.68|213
1630294800000|2021-08-30 03:40:00|357.98|357.83|357.93|357.73|357.98|357.83|357.88|357.73|190
1630295100000|2021-08-30 03:45:00|357.88|357.78|357.83|357.68|357.93|357.78|357.83|357.68|145
1630295400000|2021-08-30 03:50:00|357.88|357.73|357.78|357.63|357.88|357.73|357.68|357.53|222
1630295700000|2021-08-30 03:55:00|357.73|357.58|357.63|357.48|357.78|357.63|357.63|357.43|191
1630296000000|2021-08-30 04:00:00|357.58|357.43|357.53|357.38|357.63|357.48|357.48|357.33|116
1630296300000|2021-08-30 04:05:00|357.48|357.33|357.73|357.53|357.73|357.58|357.48|357.33|47
1630296600000|2021-08-30 04:10:00|357.68|357.48|357.73|357.58|357.78|357.63|357.63|357.48|79
1630296900000|2021-08-30 04:15:00|357.78|357.53|357.58|357.43|357.78|357.53|357.58|357.43|113
1630297200000|2021-08-30 04:20:00|357.53|357.38|357.23|357.08|357.53|357.38|357.18|357.03|215
1630297500000|2021-08-30 04:25:00|357.18|357.03|357.08|356.93|357.23|357.08|357.08|356.93|191
1630297800000|2021-08-30 04:30:00|357.13|356.98|357.23|357.08|357.28|357.13|357.08|356.98|104
1630298100000|2021-08-30 04:35:00|357.28|357.13|357.13|356.98|357.28|357.13|357.08|356.93|101
1630298400000|2021-08-30 04:40:00|357.18|357.03|357.33|357.18|357.33|357.18|357.13|356.98|50
1630298700000|2021-08-30 04:45:00|357.38|357.23|357.38|357.23|357.38|357.23|357.28|357.13|106
1630299000000|2021-08-30 04:50:00|357.33|357.18|357.48|357.33|357.48|357.33|357.33|357.18|55
1630299300000|2021-08-30 04:55:00|357.43|357.28|357.43|357.28|357.48|357.33|357.43|357.28|77
1630299600000|2021-08-30 05:00:00|357.38|357.23|357.58|357.43|357.63|357.48|357.33|357.13|140
1630299900000|2021-08-30 05:05:00|357.63|357.48|357.53|357.33|357.63|357.48|357.38|357.23|139
1630300200000|2021-08-30 05:10:00|357.48|357.38|357.53|357.38|357.53|357.38|357.43|357.28|50
1630300500000|2021-08-30 05:15:00|357.58|357.43|357.48|357.33|357.58|357.43|357.33|357.18|94
1630300800000|2021-08-30 05:20:00|357.53|357.38|357.48|357.33|357.58|357.38|357.48|357.33|60
1630301100000|2021-08-30 05:25:00|357.53|357.38|357.63|357.48|357.63|357.48|357.53|357.38|56
1630301400000|2021-08-30 05:30:00|357.68|357.43|357.58|357.43|357.68|357.43|357.48|357.33|85
1630301700000|2021-08-30 05:35:00|357.63|357.48|357.43|357.28|357.63|357.48|357.38|357.23|85
1630302000000|2021-08-30 05:40:00|357.48|357.33|357.53|357.38|357.58|357.43|357.48|357.33|91
1630302300000|2021-08-30 05:45:00|357.48|357.33|357.33|357.18|357.48|357.33|357.33|357.18|130
1630302600000|2021-08-30 05:50:00|357.38|357.23|357.43|357.28|357.48|357.33|357.28|357.13|132
1630302900000|2021-08-30 05:55:00|357.38|357.23|357.33|357.18|357.38|357.23|357.28|357.13|73
1630303200000|2021-08-30 06:00:00|357.38|357.23|357.33|357.13|357.43|357.28|357.28|357.13|89
1630303500000|2021-08-30 06:05:00|357.28|357.18|357.18|357.03|357.38|357.23|357.13|356.98|75
1630303800000|2021-08-30 06:10:00|357.13|356.98|357.18|357.03|357.23|357.08|357.08|356.93|106
1630304100000|2021-08-30 06:15:00|357.23|357.08|357.28|357.08|357.33|357.18|357.18|357.03|153
1630304400000|2021-08-30 06:20:00|357.23|357.13|357.28|357.13|357.33|357.18|357.23|357.08|90
1630304700000|2021-08-30 06:25:00|357.33|357.18|357.23|357.08|357.33|357.18|357.18|357.03|423
1630305000000|2021-08-30 06:30:00|357.28|357.13|357.23|357.08|357.28|357.13|357.18|357.03|127
1630305300000|2021-08-30 06:35:00|357.13|356.98|357.18|357.03|357.23|357.08|357.13|356.98|188
1630305600000|2021-08-30 06:40:00|357.23|356.98|357.13|356.98|357.23|357.03|357.13|356.98|163
1630305900000|2021-08-30 06:45:00|357.08|356.93|357.13|356.98|357.23|357.08|357.08|356.93|161
1630306200000|2021-08-30 06:50:00|357.18|357.03|357.13|356.98|357.23|357.08|357.08|356.93|184
1630306500000|2021-08-30 06:55:00|357.18|356.93|357.13|356.98|357.23|357.08|356.98|356.78|556
1630306800000|2021-08-30 07:00:00|357.18|357.03|357.28|357.13|357.33|357.18|357.18|357.03|165
1630307100000|2021-08-30 07:05:00|357.33|357.18|357.33|357.18|357.33|357.18|357.23|357.08|98
1630307400000|2021-08-30 07:10:00|357.28|357.13|357.03|356.88|357.28|357.13|357.03|356.88|214
1630307700000|2021-08-30 07:15:00|357.13|356.93|356.93|356.78|357.13|356.98|356.93|356.78|442
1630308000000|2021-08-30 07:20:00|356.98|356.83|357.23|357.08|357.23|357.08|356.98|356.83|278
1630308300000|2021-08-30 07:25:00|357.28|357.13|357.08|356.88|357.28|357.13|356.98|356.83|357
1630308600000|2021-08-30 07:30:00|357.03|356.93|357.03|356.88|357.13|356.98|356.98|356.83|181
1630308900000|2021-08-30 07:35:00|357.08|356.93|357.03|356.88|357.08|356.93|356.98|356.83|153
1630309200000|2021-08-30 07:40:00|357.08|356.93|356.93|356.78|357.13|356.98|356.93|356.78|487
1630309500000|2021-08-30 07:45:00|356.98|356.83|357.18|357.03|357.18|357.03|356.98|356.78|405
1630309800000|2021-08-30 07:50:00|357.23|357.08|357.23|357.08|357.28|357.13|357.13|356.98|306
1630310100000|2021-08-30 07:55:00|357.28|357.03|357.13|356.98|357.28|357.03|357.08|356.88|146
1630310400000|2021-08-30 08:00:00|357.18|357.03|357.18|357.03|357.18|357.03|357.08|356.93|158
1630310700000|2021-08-30 08:05:00|357.13|356.98|356.93|356.78|357.18|357.03|356.93|356.78|235
1630311000000|2021-08-30 08:10:00|356.98|356.83|357.28|357.13|357.28|357.13|356.93|356.83|195
1630311300000|2021-08-30 08:15:00|357.23|357.08|357.28|357.13|357.38|357.23|357.23|357.08|331
1630311600000|2021-08-30 08:20:00|357.23|357.08|357.33|357.18|357.38|357.23|357.23|357.08|109
1630311900000|2021-08-30 08:25:00|357.38|357.23|357.48|357.33|357.53|357.38|357.33|357.18|236
1630312200000|2021-08-30 08:30:00|357.53|357.28|357.43|357.28|357.53|357.33|357.33|357.18|272
1630312500000|2021-08-30 08:35:00|357.38|357.23|357.53|357.38|357.58|357.43|357.28|357.13|329
1630312800000|2021-08-30 08:40:00|357.58|357.43|357.48|357.33|357.68|357.53|357.48|357.33|209
1630313100000|2021-08-30 08:45:00|357.53|357.28|357.58|357.43|357.58|357.43|357.38|357.23|207
1630313400000|2021-08-30 08:50:00|357.63|357.48|357.78|357.63|357.78|357.63|357.58|357.48|325
1630313700000|2021-08-30 08:55:00|357.83|357.68|358.03|357.88|358.08|357.93|357.83|357.68|649
1630314000000|2021-08-30 09:00:00|358.08|357.93|357.78|357.58|358.08|357.93|357.58|357.38|719
1630314300000|2021-08-30 09:05:00|357.73|357.53|357.88|357.68|357.88|357.73|357.58|357.43|304
1630314600000|2021-08-30 09:10:00|357.83|357.73|357.88|357.73|357.88|357.73|357.83|357.68|142
1630314900000|2021-08-30 09:15:00|357.78|357.68|357.48|357.33|357.83|357.73|357.48|357.28|149
1630315200000|2021-08-30 09:20:00|357.83|357.23|357.83|357.23|357.83|357.23|357.73|357.13|0
1630315500000|2021-08-30 09:25:00|||||||||11
1630315800000|2021-08-30 09:30:00|357.73|357.13|357.83|357.23|357.83|357.23|357.73|357.13|0
1630316100000|2021-08-30 09:35:00|357.73|357.13|357.73|357.13|357.73|357.13|357.73|357.13|0
1630316400000|2021-08-30 09:40:00|357.83|357.23|357.83|357.23|357.83|357.23|357.83|357.23|0
1630316700000|2021-08-30 09:45:00|357.73|357.13|357.73|357.13|357.83|357.23|357.73|357.13|0
1630317000000|2021-08-30 09:50:00|357.28|357.08|357.18|357.03|357.28|357.13|357.13|356.98|59
1630317300000|2021-08-30 09:55:00|357.23|357.08|357.43|357.28|357.43|357.28|357.23|357.08|27
1630317600000|2021-08-30 10:00:00|357.48|357.33|357.33|357.18|357.53|357.38|357.33|357.13|41
1630317900000|2021-08-30 10:05:00|357.38|357.23|357.28|357.13|357.38|357.23|357.28|357.13|50
1630318200000|2021-08-30 10:10:00|357.23|357.08|357.18|357.03|357.23|357.08|357.18|357.03|35
1630318500000|2021-08-30 10:15:00|357.13|356.98|357.18|357.03|357.18|357.03|357.08|356.93|21
1630318800000|2021-08-30 10:20:00|357.23||357.18||357.23||357.18||30
1630319100000|2021-08-30 10:25:00|357.13|356.98|357.18|357.03|357.23|357.03|357.13|356.98|20
1630319400000|2021-08-30 10:30:00|357.23||357.18||357.23||357.18||6
1630319700000|2021-08-30 10:35:00|||||||||4
1630320000000|2021-08-30 10:40:00|357.13|356.98|357.23|357.03|357.23|357.08|357.13|356.98|7
1630320300000|2021-08-30 10:45:00|357.18|357.08|357.18|356.98|357.23|357.08|357.13|356.98|28
1630320600000|2021-08-30 10:50:00|357.13|357.03|357.18|357.03|357.18|357.03|357.13|356.98|6
1630320900000|2021-08-30 10:55:00|357.23|356.98|357.23|357.08|357.23|357.08|357.23|356.98|3
1630321200000|2021-08-30 11:00:00|357.18|357.03|357.18|357.03|357.23|357.08|357.18|356.98|4
1630321500000|2021-08-30 11:05:00|357.13|356.98|357.13|356.98|357.18|357.03|357.13|356.98|0
1630321800000|2021-08-30 11:10:00|357.18|357.03|357.18|357.03|357.18|357.03|357.13|356.98|1
1630322100000|2021-08-30 11:15:00||356.98||357.03||357.03||356.98|0
1630322400000|2021-08-30 11:20:00|357.23|357.08|357.18|357.03|357.23|357.08|357.18|357.03|3
1630322700000|2021-08-30 11:25:00|357.23|357.08|357.13|356.98|357.23|357.08|357.13|356.98|2
1630324200000|2021-08-30 11:50:00|357.08|356.93|357.13|356.98|357.13|356.98|357.08|356.93|7
1630324500000|2021-08-30 11:55:00||356.93||356.98||356.98||356.93|0
1630324800000|2021-08-30 12:00:00|357.18|357.03|357.18|357.03|357.23|357.03|357.18|356.98|2
1630325100000|2021-08-30 12:05:00|357.23|357.08|357.33|357.13|357.43|357.28|357.23|357.03|10
1630325400000|2021-08-30 12:10:00|357.28|357.18|357.28|357.13|357.38|357.18|357.28|357.13|5
1630325700000|2021-08-30 12:15:00|357.23|357.08|357.23|357.08|357.23|357.08|357.23|357.08|1
1630326000000|2021-08-30 12:20:00|357.18|357.03|357.38|357.23|357.38|357.23|357.18|356.98|10
1630326300000|2021-08-30 12:25:00|357.33|357.18|357.28|357.13|357.33|357.18|357.28|357.13|5
1630326600000|2021-08-30 12:30:00|357.23|357.08|357.23|357.08|357.28|357.08|357.18|357.03|2
1630326900000|2021-08-30 12:35:00|357.18|357.03|357.28|357.08|357.28|357.13|357.18|357.03|4
1630327200000|2021-08-30 12:40:00|357.23|357.13|357.28|357.13|357.28|357.13|357.23|357.08|1
1630327500000|2021-08-30 12:45:00|357.23|357.08|357.33|357.13|357.33|357.18|357.23|357.03|8
1630327800000|2021-08-30 12:50:00|357.28|357.18|357.33|357.18|357.33|357.18|357.28|357.13|1
1630328100000|2021-08-30 12:55:00|357.38|357.13|357.28|357.13|357.38|357.18|357.28|357.13|8
1630328400000|2021-08-30 13:00:00|357.33|357.08|357.33|357.18|357.38|357.18|357.18|357.03|8
1630328700000|2021-08-30 13:05:00|357.38|357.13|357.28|357.13|357.38|357.18|357.28|357.13|4
1630329000000|2021-08-30 13:10:00|357.33|357.18|357.38|357.18|357.38|357.18|357.28|357.13|6
1630329300000|2021-08-30 13:15:00|357.33|357.13|357.28|357.13|357.38|357.13|357.28|357.08|3
1630329600000|2021-08-30 13:20:00|357.33|357.18|357.38|357.18|357.38|357.18|357.28|357.18|2
1630329900000|2021-08-30 13:25:00|357.33|357.23|357.38|357.23|357.38|357.23|357.33|357.18|4
1630330200000|2021-08-30 13:30:00|357.33|357.18|357.28|357.13|357.38|357.23|357.18|357.03|80
1630330500000|2021-08-30 13:35:00|357.23|357.08|357.13|356.98|357.33|357.13|357.08|356.93|97
1630330800000|2021-08-30 13:40:00|357.08|356.93|356.83|356.63|357.13|356.93|356.83|356.63|100
1630331100000|2021-08-30 13:45:00|356.78|356.58|356.88|356.73|356.93|356.78|356.73|356.58|48
1630331400000|2021-08-30 13:50:00|356.83|356.68|356.98|356.78|356.98|356.83|356.73|356.58|82
1630331700000|2021-08-30 13:55:00|356.93|356.73|357.03|356.78|357.08|356.93|356.88|356.73|55
1630332000000|2021-08-30 14:00:00|357.08|356.73|356.93|356.78|357.08|356.93|356.88|356.73|19
1630332300000|2021-08-30 14:05:00|356.98|356.73|356.93|356.78|357.08|356.88|356.88|356.73|9
1630332600000|2021-08-30 14:10:00|356.98|356.83|356.78|356.63|356.98|356.83|356.73|356.58|93
1630332900000|2021-08-30 14:15:00|356.83|356.68|356.93|356.78|356.93|356.78|356.73|356.53|60
1630333200000|2021-08-30 14:20:00|356.98|356.83|357.03|356.83|357.03|356.83|356.83|356.68|26
1630333500000|2021-08-30 14:25:00|356.98|356.88|356.93|356.78|357.08|356.88|356.88|356.73|30
1630333800000|2021-08-30 14:30:00|356.98|356.83|357.08|356.93|357.13|356.98|356.93|356.83|23
1630334100000|2021-08-30 14:35:00|357.13|356.88|357.13|356.98|357.13|356.98|356.98|356.83|14
1630334400000|2021-08-30 14:40:00|357.18|356.93|357.18|357.03|357.28|357.13|357.18|356.93|27
1630334700000|2021-08-30 14:45:00|357.13|356.98|357.13|356.98|357.18|357.03|357.08|356.93|7
1630335000000|2021-08-30 14:50:00|357.08|356.93|357.03|356.88|357.13|356.98|357.03|356.83|22
1630335300000|2021-08-30 14:55:00|357.08|356.83|357.03|356.88|357.08|356.88|356.93|356.78|25
1630335600000|2021-08-30 15:00:00|357.08|356.93|357.03|356.88|357.13|356.98|356.98|356.83|43
1630335900000|2021-08-30 15:05:00|357.08|356.93|357.13|356.98|357.18|357.03|357.08|356.93|10
1630336200000|2021-08-30 15:10:00|357.18|357.03|357.28|357.08|357.28|357.13|357.18|356.98|22
1630336500000|2021-08-30 15:15:00|357.23|357.13|357.13|356.98|357.28|357.13|357.13|356.98|7
1630336800000|2021-08-30 15:20:00|357.18|357.03|357.18|357.03|357.23|357.08|357.13|356.98|10
1630337100000|2021-08-30 15:25:00|357.23|357.08|357.23|357.08|357.33|357.13|357.23|357.03|15
1630337400000|2021-08-30 15:30:00|357.28|357.13|357.28|357.13|357.33|357.13|357.23|357.08|8
1630337700000|2021-08-30 15:35:00|357.33|357.18|357.33|357.18|357.33|357.18|357.28|357.18|11
1630338000000|2021-08-30 15:40:00|357.28|357.13|357.33|357.18|357.33|357.18|357.23|357.08|20
1630338300000|2021-08-30 15:45:00|357.28|357.13|357.23|357.03|357.33|357.18|357.18|357.03|14
1630338600000|2021-08-30 15:50:00|357.18|357.08|357.23|357.08|357.23|357.08|357.18|357.03|2
1630338900000|2021-08-30 15:55:00|357.28|357.13|357.28|357.08|357.33|357.13|357.23|357.08|6
1630339200000|2021-08-30 16:00:00|357.23|357.13|357.23|357.08|357.28|357.13|357.18|357.03|2
1630339500000|2021-08-30 16:05:00|357.28|357.03|357.18|357.03|357.28|357.08|357.13|356.98|5
1630339800000|2021-08-30 16:10:00|357.23|356.98|357.18|357.03|357.23|357.03|357.13|356.98|4
1630340100000|2021-08-30 16:15:00|357.23|356.98|357.28|357.13|357.28|357.13|357.18|356.98|12
1630340400000|2021-08-30 16:20:00|357.33|357.08|357.33|357.18|357.33|357.18|357.28|357.08|14
1630340700000|2021-08-30 16:25:00|357.38|357.13|357.33|357.13|357.38|357.18|357.28|357.13|7
1630341000000|2021-08-30 16:30:00|357.28|357.18|357.28|357.13|357.33|357.18|357.28|357.13|2
1630341300000|2021-08-30 16:35:00|357.33|357.18|357.33|357.18|357.38|357.18|357.28|357.13|9
1630341600000|2021-08-30 16:40:00|357.38|357.13|357.28|357.08|357.38|357.18|357.28|357.08|10
1630341900000|2021-08-30 16:45:00|357.23|357.03|357.23|357.08|357.23|357.08|357.23|357.03|0
1630342200000|2021-08-30 16:50:00|357.28|357.13|357.28|357.08|357.28|357.13|357.18|357.03|15
1630342500000|2021-08-30 16:55:00|357.23|357.13|357.28|357.08|357.28|357.13|357.23|357.03|2
1630342800000|2021-08-30 17:00:00|357.23|357.13|357.23|357.08|357.28|357.13|357.23|357.03|4
1630343100000|2021-08-30 17:05:00|357.18|357.03|357.38|357.18|357.38|357.18|357.18|357.03|40
1630343400000|2021-08-30 17:10:00|357.33|357.13|357.33|357.13|357.38|357.18|357.28|357.13|7
1630343700000|2021-08-30 17:15:00|357.28|357.18|357.23|357.08|357.33|357.18|357.23|357.03|4
1630344000000|2021-08-30 17:20:00|357.28|357.03|357.23|357.08|357.28|357.08|357.23|357.03|1
1630344300000|2021-08-30 17:25:00||357.03||357.08||357.08||357.03|1
1630344600000|2021-08-30 17:30:00|357.18|357.03|357.23|357.08|357.23|357.08|357.18|357.03|10
1630344900000|2021-08-30 17:35:00|357.18|357.03|357.18|356.98|357.18|357.03|357.08|356.93|33
1630345200000|2021-08-30 17:40:00|357.23|357.03|357.23|357.03|357.23|357.03|357.23|357.03|0
1630345500000|2021-08-30 17:45:00|357.28|357.08|357.23|357.08|357.28|357.08|357.23|357.03|1
1630345800000|2021-08-30 17:50:00|357.28|357.03|357.28|357.08|357.28|357.08|357.23|357.03|1
1630346100000|2021-08-30 17:55:00|357.23|357.03|357.28|357.08|357.28|357.08|357.23|357.03|0
1630346400000|2021-08-30 18:00:00|357.23|357.03|357.23|357.08|357.33|357.13|357.18|357.03|31
1630346700000|2021-08-30 18:05:00|357.28|357.03|357.13|356.93|357.28|357.03|357.08|356.93|54
1630347000000|2021-08-30 18:10:00|357.03|356.88|357.08|356.93|357.18|356.98|357.03|356.88|17
1630347300000|2021-08-30 18:15:00|357.13|356.88|357.03|356.88|357.13|356.98|357.03|356.88|7
1630347600000|2021-08-30 18:20:00|357.08|356.93|357.08|356.88|357.13|356.93|357.03|356.88|5
1630347900000|2021-08-30 18:25:00|357.03|356.93|357.18|356.98|357.18|356.98|357.03|356.88|1
1630348200000|2021-08-30 18:30:00|357.13||357.13||357.18||357.13||0
1630348500000|2021-08-30 18:35:00|357.18|356.93|357.08|356.93|357.18|356.93|357.08|356.88|3
1630348800000|2021-08-30 18:40:00|357.13|356.98|357.08|356.93|357.18|356.98|357.08|356.93|1
1630349100000|2021-08-30 18:45:00|357.13|356.98|357.18|356.98|357.18|356.98|357.08|356.93|2
1630349400000|2021-08-30 18:50:00|357.13|356.93|357.18|356.98|357.18|356.98|357.13|356.93|1
1630349700000|2021-08-30 18:55:00|357.23|357.03|357.28|357.03|357.28|357.08|357.18|356.98|5
1630350000000|2021-08-30 19:00:00|357.23|356.98|357.23|356.98|357.28|357.03|357.23|356.98|0
1630350300000|2021-08-30 19:05:00|357.18|357.03|357.23|356.98|357.23|357.03|357.18|356.98|1
1630350600000|2021-08-30 19:10:00|357.18|357.03|357.18|356.98|357.23|357.03|357.18|356.98|10
1630350900000|2021-08-30 19:15:00|357.23||357.18||357.23||357.18||2
1630351200000|2021-08-30 19:20:00|357.23|357.03|357.18|356.98|357.23|357.03|357.18|356.98|0
1630351500000|2021-08-30 19:25:00|357.23|356.93|357.18|356.93|357.23|356.98|357.18|356.93|1
1630351800000|2021-08-30 19:30:00|357.23|356.98|357.23|356.98|357.23|357.03|357.18|356.98|1
1630352100000|2021-08-30 19:35:00|357.18|356.93|357.13|356.93|357.23|356.93|357.13|356.93|0
1630352400000|2021-08-30 19:40:00|357.08|356.98|357.03|356.88|357.18|356.98|357.03|356.88|3
1630352700000|2021-08-30 19:45:00|357.08|356.83|357.08|356.93|357.13|356.93|357.03|356.83|3
1630353000000|2021-08-30 19:50:00|357.03|356.88|357.08|356.93|357.08|356.93|357.03|356.83|3
1630353300000|2021-08-30 19:55:00|357.13|356.98|357.18|356.98|357.18|356.98|357.08|356.88|12
1630353600000|2021-08-30 20:00:00|357.13|356.93|357.08|356.93|357.18|356.93|357.03|356.88|12
1630353900000|2021-08-30 20:05:00|357.13|356.88|357.08|356.88|357.13|356.98|357.08|356.88|2
1630354200000|2021-08-30 20:10:00||356.93||356.88||356.93||356.88|0
1630354500000|2021-08-30 20:15:00||356.93||356.88||356.93||356.88|0
1630354800000|2021-08-30 20:20:00|357.03|356.93|357.08|356.88|357.08|356.93|357.03|356.88|0
1630355100000|2021-08-30 20:25:00|357.03||357.08||357.08||357.03||0
1630355400000|2021-08-30 20:30:00|357.03||357.08||357.08||357.03||0
1630355700000|2021-08-30 20:35:00|357.03|356.93|357.08|356.88|357.08|356.93|357.03|356.88|0
1630356000000|2021-08-30 20:40:00|357.03|356.93|357.03|356.88|357.08|356.93|357.03|356.88|1
1630356300000|2021-08-30 20:45:00|||||||||2
1630356600000|2021-08-30 20:50:00|356.98|356.83|357.08|356.88|357.08|356.93|356.98|356.83|13
1630356900000|2021-08-30 20:55:00|357.13|356.93|357.18|356.93|357.23|356.93|357.13|356.88|4
1630357200000|2021-08-30 21:00:00|357.23|356.88|357.28|356.78|357.28|356.88|357.23|356.78|0
1630357800000|2021-08-30 21:10:00|357.23|356.68|357.23|356.63|357.28|356.68|357.23|356.58|3
1630360800000|2021-08-30 22:00:00|357.13|356.53|357.23|356.63|357.23|356.63|357.13|356.53|0
1630361100000|2021-08-30 22:05:00|357.13|356.53|357.13|356.53|357.23|356.63|357.13|356.53|0
1630361400000|2021-08-30 22:10:00|357.23|356.63|357.23|356.63|357.23|356.63|357.23|356.63|0
1630361700000|2021-08-30 22:15:00|357.33|356.73|357.33|356.73|357.33|356.73|357.23|356.63|0
1630362000000|2021-08-30 22:20:00|357.23|356.63|357.23|356.63|357.33|356.73|357.23|356.63|0
1630364400000|2021-08-30 23:00:00|357.33|356.73|357.33|356.73|357.33|356.73|357.33|356.73|0
1630364700000|2021-08-30 23:05:00|357.23|356.63|357.23|356.63|357.33|356.73|357.23|356.63|0
1630365900000|2021-08-30 23:25:00|357.13|356.53|357.23|356.63|357.23|356.63|357.13|356.53|0
1630366200000|2021-08-30 23:30:00|357.13|356.53|357.23|356.63|357.23|356.63|357.13|356.53|0
1630366800000|2021-08-30 23:40:00|357.13|356.53|357.13|356.53|357.13|356.53|357.13|356.53|0
1630367100000|2021-08-30 23:45:00|357.03|356.43|357.13|356.53|357.13|356.53|357.03|356.43|0
1630367400000|2021-08-30 23:50:00|357.03|356.43|357.13|356.53|357.13|356.53|357.03|356.43|0
1630368000000|2021-08-31 00:00:00|357.03|356.43|357.03|356.43|357.13|356.53|357.03|356.43|0
1630368300000|2021-08-31 00:05:00|357.13|356.53|357.13|356.53|357.23|356.63|357.03|356.43|0
1630368600000|2021-08-31 00:10:00|357.03|356.43|357.13|356.53|357.13|356.53|357.03|356.43|0
1630368900000|2021-08-31 00:15:00|357.03|356.43|357.13|356.53|357.13|356.53|357.03|356.43|0
1630369500000|2021-08-31 00:25:00|357.03|356.43|356.73|356.13|357.03|356.43|356.63|356.03|0
1630369800000|2021-08-31 00:30:00|356.98|356.73|356.38|356.23|356.98|356.78|356.33|356.13|266
1630370100000|2021-08-31 00:35:00|356.33|356.18|355.98|355.83|356.33|356.18|355.73|355.58|325
1630370400000|2021-08-31 00:40:00|356.03|355.88|355.88|355.73|356.08|355.93|355.78|355.63|189
1630370700000|2021-08-31 00:45:00|355.93|355.78|355.53|355.28|356.08|355.93|355.13|354.98|458
1630371000000|2021-08-31 00:50:00|355.48|355.33|355.48|355.33|355.58|355.38|355.28|355.08|286
1630371300000|2021-08-31 00:55:00|355.43|355.28|355.08|354.88|355.63|355.48|354.98|354.83|328
1630371600000|2021-08-31 01:00:00|355.03|354.83|354.73|354.58|355.33|355.08|354.63|354.43|606
1630371900000|2021-08-31 01:05:00|354.68|354.53|354.73|354.53|355.23|354.98|354.68|354.53|270
1630372200000|2021-08-31 01:10:00|354.68|354.48|354.83|354.63|354.83|354.63|354.38|354.23|286
1630372500000|2021-08-31 01:15:00|354.78|354.58|354.03|353.83|354.78|354.58|353.98|353.83|552
1630372800000|2021-08-31 01:20:00|353.98|353.88|353.58|353.43|354.03|353.88|353.38|353.18|906
1630373100000|2021-08-31 01:25:00|353.53|353.38|353.38|353.18|353.58|353.43|353.13|352.98|499
1630373400000|2021-08-31 01:30:00|353.33|353.13|352.83|352.68|353.33|353.18|352.08|351.93|1164
1630373700000|2021-08-31 01:35:00|352.78|352.63|353.28|353.13|353.38|353.23|352.63|352.43|438
1630374000000|2021-08-31 01:40:00|353.23|353.08|352.73|352.58|353.28|353.13|352.73|352.58|341
1630374300000|2021-08-31 01:45:00|352.68|352.53|352.53|352.38|352.83|352.63|352.53|352.33|407
1630374600000|2021-08-31 01:50:00|352.48|352.33|352.53|352.38|352.58|352.43|352.38|352.18|417
1630374900000|2021-08-31 01:55:00|352.48|352.33|352.83|352.63|352.88|352.73|352.38|352.23|329
1630375200000|2021-08-31 02:00:00|352.78|352.58|352.53|352.38|352.83|352.68|352.33|352.18|345
1630375500000|2021-08-31 02:05:00|352.48|352.33|353.18|353.03|353.18|353.03|352.33|352.18|331
1630375800000|2021-08-31 02:10:00|353.13|352.98|353.18|352.98|353.43|353.28|353.08|352.93|298
1630376100000|2021-08-31 02:15:00|353.13|352.93|352.98|352.83|353.13|352.98|352.88|352.73|212
1630376400000|2021-08-31 02:20:00|353.03|352.78|353.08|352.93|353.13|352.98|352.88|352.73|171
1630376700000|2021-08-31 02:25:00|353.13|352.98|353.38|353.23|353.43|353.28|353.03|352.88|189
1630377000000|2021-08-31 02:30:00|353.33|353.18|353.03|352.88|353.33|353.18|352.98|352.83|186
1630377300000|2021-08-31 02:35:00|352.98|352.83|352.58|352.43|352.98|352.83|352.53|352.38|270
1630377600000|2021-08-31 02:40:00|352.53|352.38|352.63|352.48|352.78|352.63|352.43|352.28|332
1630377900000|2021-08-31 02:45:00|352.58|352.43|352.68|352.53|352.83|352.68|352.53|352.38|337
1630378200000|2021-08-31 02:50:00|352.63|352.48|353.03|352.88|353.08|352.93|352.58|352.43|296
1630378500000|2021-08-31 02:55:00|353.08|352.93|353.13|352.98|353.18|353.03|352.93|352.78|210
1630378800000|2021-08-31 03:00:00|353.08|352.93|353.18|353.03|353.23|353.08|353.03|352.88|237
1630379100000|2021-08-31 03:05:00|353.13|352.98|353.28|353.13|353.28|353.13|353.03|352.88|255
1630379400000|2021-08-31 03:10:00|353.33|353.18|353.23|353.08|353.43|353.28|353.23|353.08|360
1630379700000|2021-08-31 03:15:00|353.28|353.13|353.28|353.08|353.33|353.18|353.18|353.03|254
1630380000000|2021-08-31 03:20:00|353.23|353.03|353.03|352.88|353.23|353.08|353.03|352.88|403
1630380300000|2021-08-31 03:25:00|353.08|352.93|352.73|352.58|353.08|352.93|352.73|352.58|506
1630380600000|2021-08-31 03:30:00|352.68|352.53|352.48|352.33|352.68|352.53|352.38|352.23|573
1630380900000|2021-08-31 03:35:00|352.43|352.28|351.98|351.83|352.43|352.28|351.98|351.83|585
1630381200000|2021-08-31 03:40:00|351.93|351.78|351.58|351.43|351.93|351.78|351.58|351.43|960
1630381500000|2021-08-31 03:45:00|351.63|351.48|351.38|351.23|351.63|351.48|351.38|351.23|547
1630381800000|2021-08-31 03:50:00|351.43|351.28|351.68|351.53|351.78|351.58|351.43|351.28|756
1630382100000|2021-08-31 03:55:00|351.73|351.48|351.78|351.63|351.83|351.68|351.63|351.48|365
1630382400000|2021-08-31 04:00:00|351.73|351.58|351.13|350.98|351.73|351.58|351.03|350.88|472
1630382700000|2021-08-31 04:05:00|351.18|351.03|351.08|350.93|351.28|351.13|351.03|350.88|313
1630383000000|2021-08-31 04:10:00|351.03|350.88|350.93|350.78|351.08|350.93|350.88|350.73|398
1630383300000|2021-08-31 04:15:00|350.98|350.83|351.23|351.08|351.28|351.13|350.93|350.78|239
1630383600000|2021-08-31 04:20:00|351.28|351.13|350.83|350.68|351.33|351.18|350.78|350.63|374
1630383900000|2021-08-31 04:25:00|350.78|350.63|350.58|350.43|350.78|350.63|350.58|350.43|558
1630384200000|2021-08-31 04:30:00|350.63|350.48|350.33|350.18|350.73|350.58|350.33|350.18|709
1630384500000|2021-08-31 04:35:00|350.28|350.13|350.33|350.18|350.38|350.18|350.23|350.08|670
1630384800000|2021-08-31 04:40:00|350.38|350.08|350.38|350.23|350.43|350.28|350.13|349.98|1003
1630385100000|2021-08-31 04:45:00|350.43|350.28|350.53|350.38|350.58|350.43|350.28|350.13|759
1630385400000|2021-08-31 04:50:00|350.48|350.33|350.28|350.13|350.53|350.38|350.28|350.13|322
1630385700000|2021-08-31 04:55:00|350.23|350.08|350.63|350.43|350.63|350.48|350.23|350.08|480
1630386000000|2021-08-31 05:00:00|350.58|350.73|351.43|351.28|351.43|351.28|350.58|350.63|923
1630386300000|2021-08-31 05:05:00|351.38|351.23|351.08|350.88|351.48|351.33|350.83|350.68|834
1630386600000|2021-08-31 05:10:00|351.03|350.93|350.83|350.63|351.28|351.08|350.78|350.63|428
1630386900000|2021-08-31 05:15:00|350.88|350.68|351.18|351.03|351.23|351.03|350.88|350.68|454
1630387200000|2021-08-31 05:20:00|351.13|350.98|351.18|351.03|351.38|351.23|351.13|350.98|401
1630387500000|2021-08-31 05:25:00|351.23|351.08|351.43|351.28|351.43|351.28|351.13|350.93|416
1630387800000|2021-08-31 05:30:00|351.48|351.33|351.73|351.58|351.73|351.58|351.28|351.13|466
1630388100000|2021-08-31 05:35:00|351.68|351.53|351.98|351.78|352.03|351.83|351.68|351.53|299
1630388400000|2021-08-31 05:40:00|352.03|351.83|352.13|351.98|352.33|352.18|351.93|351.78|453
1630388700000|2021-08-31 05:45:00|352.08|351.93|352.33|352.18|352.38|352.18|352.08|351.93|193
1630389000000|2021-08-31 05:50:00|352.28|352.13|351.88|351.73|352.93|352.78|351.88|351.73|482
1630389300000|2021-08-31 05:55:00|351.93|351.78|352.28|352.08|352.38|352.18|351.88|351.68|278
1630389600000|2021-08-31 06:00:00|352.23|352.13|352.23|352.08|352.28|352.13|352.03|351.88|172
1630389900000|2021-08-31 06:05:00|352.18|352.03|352.38|352.23|352.43|352.23|352.13|351.98|245
1630390200000|2021-08-31 06:10:00|352.33|352.18|352.58|352.43|352.58|352.43|352.23|352.08|225
1630390500000|2021-08-31 06:15:00|352.63|352.38|352.78|352.63|352.78|352.63|352.58|352.38|193
1630390800000|2021-08-31 06:20:00|352.83|352.68|352.78|352.63|352.83|352.68|352.63|352.48|144
1630391100000|2021-08-31 06:25:00|352.73|352.58|352.48|352.33|352.78|352.63|352.43|352.28|186
1630391400000|2021-08-31 06:30:00|352.53|352.38|352.63|352.48|352.73|352.53|352.48|352.33|220
1630391700000|2021-08-31 06:35:00|352.68|352.53|352.98|352.83|353.03|352.83|352.63|352.48|285
1630392000000|2021-08-31 06:40:00|352.93|352.78|352.93|352.78|352.98|352.83|352.68|352.48|281
1630392300000|2021-08-31 06:45:00|352.88|352.73|353.18|353.03|353.18|353.03|352.78|352.63|296
1630392600000|2021-08-31 06:50:00|353.23|353.08|353.48|353.33|353.58|353.43|353.23|353.08|275
1630392900000|2021-08-31 06:55:00|353.53|353.28|353.13|352.98|353.53|353.33|353.13|352.98|316
1630393200000|2021-08-31 07:00:00|353.08|352.93|352.83|352.63|353.18|353.03|352.68|352.48|481
1630393500000|2021-08-31 07:05:00|352.78|352.68|352.93|352.73|353.08|352.93|352.78|352.68|271
1630393800000|2021-08-31 07:10:00|352.88|352.78|352.53|352.38|352.93|352.78|352.48|352.33|404
1630394100000|2021-08-31 07:15:00|352.58|352.43|352.83|352.63|352.83|352.63|352.53|352.38|272
1630394400000|2021-08-31 07:20:00|352.78|352.58|352.63|352.48|352.88|352.73|352.63|352.48|244
1630394700000|2021-08-31 07:25:00|352.68|352.53|352.53|352.33|352.68|352.53|352.43|352.28|361
1630395000000|2021-08-31 07:30:00|352.58|352.38|352.53|352.38|352.68|352.53|352.48|352.33|245
1630395300000|2021-08-31 07:35:00|352.58|352.43|352.38|352.23|352.63|352.43|352.38|352.23|215
1630395600000|2021-08-31 07:40:00|352.43|352.28|352.23|352.08|352.43|352.28|352.23|352.08|320
1630395900000|2021-08-31 07:45:00|352.18|352.03|352.13|351.98|352.28|352.13|352.08|351.93|312
1630396200000|2021-08-31 07:50:00|352.08|351.93|352.03|351.88|352.08|351.93|351.98|351.83|219
1630396500000|2021-08-31 07:55:00|352.08|351.93|352.08|351.93|352.08|351.93|351.73|351.58|292
1630396800000|2021-08-31 08:00:00|352.03|351.88|352.08|351.93|352.18|351.98|351.83|351.68|232
1630397100000|2021-08-31 08:05:00|352.18|352.03|352.43|352.28|352.48|352.33|352.18|351.98|301
1630397400000|2021-08-31 08:10:00|352.38|352.23|352.23|352.08|352.48|352.33|352.23|352.08|216
1630397700000|2021-08-31 08:15:00|352.28|352.13|352.38|352.23|352.43|352.28|352.13|351.98|347
1630398000000|2021-08-31 08:20:00|352.43|352.28|352.43|352.28|352.48|352.33|352.28|352.08|297
1630398300000|2021-08-31 08:25:00|352.48|352.33|352.73|352.53|352.83|352.68|352.43|352.33|511
1630398600000|2021-08-31 08:30:00|352.78|352.58|352.73|352.58|352.83|352.68|352.63|352.43|509
1630398900000|2021-08-31 08:35:00|352.78|352.63|352.88|352.73|352.98|352.78|352.73|352.58|506
1630399200000|2021-08-31 08:40:00|352.83|352.68|353.13|352.93|353.18|353.03|352.83|352.68|499
1630399500000|2021-08-31 08:45:00|353.08|352.98|353.38|353.23|353.43|353.23|353.08|352.98|469
1630399800000|2021-08-31 08:50:00|353.43|353.18|353.33|353.18|353.43|353.28|353.28|353.13|578
1630400100000|2021-08-31 08:55:00|353.38|353.23|353.53|353.38|353.73|353.58|353.38|353.23|773
1630400400000|2021-08-31 09:00:00|353.58|353.43|352.98|352.78|353.93|353.73|352.68|352.53|2549
1630400700000|2021-08-31 09:05:00|352.93|352.68|352.83|352.68|353.23|353.08|352.73|352.58|879
1630401000000|2021-08-31 09:10:00|352.88|352.78|353.13|352.93|353.13|352.98|352.83|352.78|297
1630401300000|2021-08-31 09:15:00|353.08|352.83|352.58|352.38|353.08|352.88|352.53|352.28|577
1630401600000|2021-08-31 09:20:00|352.83|352.23|352.83|352.23|352.83|352.23|352.73|352.13|0
1630401900000|2021-08-31 09:25:00|||||||||30
1630402200000|2021-08-31 09:30:00|352.73|352.13|352.83|352.23|352.83|352.23|352.73|352.13|0
1630402500000|2021-08-31 09:35:00|352.73|352.13|352.73|352.13|352.83|352.23|352.73|352.13|0
1630402800000|2021-08-31 09:40:00|352.83|352.23|352.73|352.13|352.83|352.23|352.73|352.13|0
1630403100000|2021-08-31 09:45:00|352.63|352.03|352.63|352.03|352.63|352.03|352.63|352.03|0
1630403400000|2021-08-31 09:50:00|352.48|352.23|352.73|352.58|352.73|352.58|352.43|352.13|69
1630403700000|2021-08-31 09:55:00|352.78|352.63|352.88|352.73|352.93|352.73|352.78|352.63|128
1630404000000|2021-08-31 10:00:00|352.93|352.78|352.93|352.78|352.98|352.78|352.88|352.73|150
1630404300000|2021-08-31 10:05:00|352.98|352.83|352.88|352.68|353.03|352.88|352.88|352.68|46
1630404600000|2021-08-31 10:10:00|352.83|352.73|352.88|352.73|352.93|352.78|352.83|352.63|15
1630404900000|2021-08-31 10:15:00|352.83|352.68|352.88|352.73|352.88|352.73|352.83|352.63|12
1630405200000|2021-08-31 10:20:00|352.83|352.68|352.78|352.63|352.88|352.73|352.78|352.58|6
1630405500000|2021-08-31 10:25:00|352.73|352.58|352.68|352.53|352.73|352.63|352.58|352.43|15
1630405800000|2021-08-31 10:30:00|352.63|352.48|352.53|352.38|352.63|352.48|352.48|352.33|6
1630406100000|2021-08-31 10:35:00|352.48|352.33|352.23|352.08|352.53|352.38|352.18|352.03|106
1630406400000|2021-08-31 10:40:00|352.28|352.03|352.38|352.23|352.53|352.33|352.18|352.03|57
1630406700000|2021-08-31 10:45:00|352.33|352.18|352.18|352.03|352.33|352.23|351.93|351.78|106
1630407000000|2021-08-31 10:50:00|352.13|351.98|351.98|351.83|352.18|351.98|351.83|351.68|88
1630407300000|2021-08-31 10:55:00|351.93|351.78|351.98|351.78|351.98|351.78|351.78|351.63|99
1630407600000|2021-08-31 11:00:00|351.93|351.73|351.98|351.83|352.03|351.83|351.68|351.53|56
1630407900000|2021-08-31 11:05:00|351.93|351.78|352.03|351.88|352.03|351.88|351.88|351.68|60
1630408200000|2021-08-31 11:10:00|351.98|351.83|351.98|351.78|352.03|351.83|351.93|351.73|17
1630408500000|2021-08-31 11:15:00|351.93|351.73|352.03|351.88|352.08|351.88|351.88|351.73|13
1630408800000|2021-08-31 11:20:00|351.98|351.83|351.93|351.78|352.08|351.88|351.88|351.73|13
1630409100000|2021-08-31 11:25:00|351.88|351.73|351.93|351.78|352.03|351.83|351.78|351.63|24
1630409400000|2021-08-31 11:30:00|351.88|351.73|351.83|351.68|351.88|351.78|351.78|351.63|11
1630409700000|2021-08-31 11:35:00|351.88|351.73|351.88|351.73|351.93|351.78|351.83|351.68|14
1630410000000|2021-08-31 11:40:00|351.83|351.68|351.93|351.78|351.98|351.78|351.83|351.68|6
1630410300000|2021-08-31 11:45:00|351.88|351.73|351.78|351.63|351.88|351.73|351.73|351.58|17
1630410600000|2021-08-31 11:50:00|351.73|351.58|351.73|351.58|351.78|351.63|351.68|351.53|34
1630410900000|2021-08-31 11:55:00|351.78|351.63|351.83|351.68|351.83|351.68|351.73|351.58|37
1630411200000|2021-08-31 12:00:00|351.78|351.63|351.83|351.68|351.88|351.73|351.73|351.58|30
1630411500000|2021-08-31 12:05:00|351.78|351.63|351.83|351.68|351.88|351.73|351.78|351.63|25
1630411800000|2021-08-31 12:10:00|351.88|351.73|351.83|351.63|351.88|351.73|351.73|351.58|22
1630412100000|2021-08-31 12:15:00|351.78|351.68|351.68|351.53|351.83|351.68|351.63|351.48|25
1630412400000|2021-08-31 12:20:00|351.63|351.48|351.53|351.38|351.68|351.53|351.48|351.33|51
1630412700000|2021-08-31 12:25:00|351.58|351.33|351.58|351.33|351.63|351.43|351.48|351.33|41
1630413000000|2021-08-31 12:30:00|351.53|351.38|351.83|351.68|351.83|351.68|351.53|351.33|25
1630413300000|2021-08-31 12:35:00|351.88|351.73|351.78|351.63|351.88|351.73|351.68|351.48|30
1630413600000|2021-08-31 12:40:00|351.83|351.68|351.78|351.63|351.98|351.83|351.78|351.63|47
1630413900000|2021-08-31 12:45:00|351.83|351.68|351.83|351.68|351.88|351.73|351.78|351.68|13
1630414200000|2021-08-31 12:50:00|351.78|351.63|351.83|351.68|351.88|351.73|351.73|351.58|12
1630414500000|2021-08-31 12:55:00|351.88|351.73|351.88|351.73|351.93|351.78|351.73|351.58|17
1630414800000|2021-08-31 13:00:00|351.93|351.78|351.73|351.58|351.93|351.78|351.73|351.58|24
1630415100000|2021-08-31 13:05:00|351.68|351.53|351.63|351.48|351.73|351.58|351.63|351.48|70
1630415400000|2021-08-31 13:10:00|351.68|351.53|351.73|351.58|351.73|351.58|351.68|351.53|55
1630415700000|2021-08-31 13:15:00|351.78|351.63|351.83|351.68|351.93|351.78|351.73|351.58|64
1630416000000|2021-08-31 13:20:00|351.78|351.63|351.83|351.68|351.83|351.68|351.73|351.58|38
1630416300000|2021-08-31 13:25:00|351.88|351.63|351.83|351.68|351.88|351.73|351.78|351.63|42
1630416600000|2021-08-31 13:30:00|351.78|351.63|352.08|351.93|352.08|351.93|351.68|351.53|133
1630416900000|2021-08-31 13:35:00|352.03|351.88|351.98|351.83|352.13|351.98|351.93|351.78|83
1630417200000|2021-08-31 13:40:00|351.93|351.78|351.93|351.78|352.13|351.93|351.88|351.73|45
1630417500000|2021-08-31 13:45:00|351.88|351.73|352.08|351.93|352.08|351.93|351.88|351.73|72
1630417800000|2021-08-31 13:50:00|351.93|351.88|351.63|351.48|351.98|351.88|351.63|351.48|44
1630418100000|2021-08-31 13:55:00|351.58|351.43|351.53|351.38|351.78|351.58|351.53|351.38|37
1630418400000|2021-08-31 14:00:00|351.48|351.28|351.58|351.38|351.73|351.53|351.43|351.28|14
1630418700000|2021-08-31 14:05:00|351.53|351.33|351.73|351.53|351.78|351.58|351.53|351.33|15
1630419000000|2021-08-31 14:10:00|351.68|351.48|351.73|351.53|351.73|351.53|351.58|351.43|14
1630419300000|2021-08-31 14:15:00|351.68|351.58|351.83|351.68|351.88|351.68|351.63|351.48|10
1630419600000|2021-08-31 14:20:00|351.88|351.63|351.83|351.63|351.93|351.78|351.78|351.63|29
1630419900000|2021-08-31 14:25:00|351.78|351.58|351.88|351.73|351.93|351.78|351.68|351.53|16
1630420200000|2021-08-31 14:30:00|351.83|351.68|351.88|351.68|352.03|351.88|351.78|351.58|37
1630420500000|2021-08-31 14:35:00|351.83|351.63|351.83|351.63|351.88|351.73|351.68|351.53|43
1630420800000|2021-08-31 14:40:00|351.88|351.68|351.73|351.53|351.88|351.68|351.73|351.53|34
1630421100000|2021-08-31 14:45:00|351.78|351.58|351.73|351.58|351.83|351.63|351.68|351.53|24
1630421400000|2021-08-31 14:50:00|351.78|351.53|351.88|351.73|351.93|351.73|351.68|351.53|22
1630421700000|2021-08-31 14:55:00|351.93|351.78|351.93|351.78|351.98|351.83|351.78|351.63|76
1630422000000|2021-08-31 15:00:00|351.88|351.73|351.83|351.68|352.03|351.88|351.78|351.63|29
1630422300000|2021-08-31 15:05:00|351.78|351.63|351.93|351.73|351.98|351.78|351.78|351.58|116
1630422600000|2021-08-31 15:10:00|351.88|351.78|351.68|351.48|351.93|351.78|351.68|351.48|30
1630422900000|2021-08-31 15:15:00|351.73|351.53|351.68|351.48|351.78|351.58|351.68|351.48|58
1630423200000|2021-08-31 15:20:00|351.73|351.58|351.68|351.53|351.83|351.63|351.63|351.48|37
1630423500000|2021-08-31 15:25:00|351.73|351.48|351.63|351.48|351.78|351.58|351.63|351.48|8
1630423800000|2021-08-31 15:30:00|351.58|351.43|351.78|351.63|351.78|351.63|351.58|351.43|21
1630424100000|2021-08-31 15:35:00|351.73|351.58|351.78|351.58|351.88|351.73|351.73|351.53|39
1630424400000|2021-08-31 15:40:00|351.73|351.63|352.03|351.88|352.08|351.88|351.73|351.58|8
1630424700000|2021-08-31 15:45:00|352.08|351.83|352.03|351.88|352.08|351.93|351.98|351.83|8
1630425000000|2021-08-31 15:50:00|352.08|351.83|352.03|351.78|352.08|351.88|351.93|351.78|4
1630425300000|2021-08-31 15:55:00|351.98|351.83|351.98|351.83|352.03|351.83|351.88|351.73|11
1630425600000|2021-08-31 16:00:00|351.93|351.78|351.83|351.68|351.93|351.78|351.83|351.63|10
1630425900000|2021-08-31 16:05:00|351.88|351.63|351.78|351.63|351.88|351.73|351.78|351.63|8
1630426200000|2021-08-31 16:10:00|351.73|351.58|351.78|351.63|351.88|351.73|351.73|351.58|27
1630426500000|2021-08-31 16:15:00|351.83|351.68|351.78|351.63|351.88|351.68|351.78|351.63|22
1630426800000|2021-08-31 16:20:00|351.83|351.68|351.88|351.68|351.93|351.68|351.78|351.63|12
1630427100000|2021-08-31 16:25:00|351.93|351.73|351.93|351.78|351.93|351.78|351.88|351.73|8
1630427400000|2021-08-31 16:30:00|351.88|351.73|351.88|351.73|351.93|351.78|351.83|351.68|20
1630427700000|2021-08-31 16:35:00|351.93|351.78|351.88|351.73|351.93|351.78|351.88|351.73|5
1630428000000|2021-08-31 16:40:00|351.93|351.78|351.83|351.68|351.93|351.78|351.83|351.68|6
1630428300000|2021-08-31 16:45:00|351.88|351.73|351.88|351.73|351.88|351.73|351.83|351.68|22
1630428600000|2021-08-31 16:50:00|351.83|351.68|351.88|351.73|351.88|351.73|351.83|351.68|15
1630428900000|2021-08-31 16:55:00|351.83|351.68|351.83|351.68|351.88|351.73|351.83|351.68|16
1630429200000|2021-08-31 17:00:00|351.88|351.63|351.83|351.68|351.88|351.68|351.78|351.63|19
1630429500000|2021-08-31 17:05:00|351.78|351.63|351.73|351.58|351.83|351.68|351.73|351.58|30
1630429800000|2021-08-31 17:10:00|351.78|351.63|351.58|351.38|351.78|351.63|351.58|351.38|102
1630430100000|2021-08-31 17:15:00|351.63|351.48|351.73|351.53|351.73|351.58|351.53|351.38|23
1630430400000|2021-08-31 17:20:00|351.68|351.58|351.73|351.58|351.73|351.58|351.63|351.48|30
1630430700000|2021-08-31 17:25:00|351.78|351.63|351.78|351.63|351.78|351.63|351.78|351.58|7
1630431000000|2021-08-31 17:30:00|351.73|351.58|351.68|351.53|351.78|351.63|351.68|351.53|7
1630431300000|2021-08-31 17:35:00|351.73|351.48|351.68|351.53|351.73|351.58|351.68|351.48|4
1630431600000|2021-08-31 17:40:00|351.63|351.48|351.53|351.38|351.68|351.53|351.53|351.38|23
1630431900000|2021-08-31 17:45:00|351.58|351.43|351.58|351.43|351.63|351.43|351.58|351.43|7
1630432200000|2021-08-31 17:50:00|351.53|351.38|351.48|351.33|351.58|351.38|351.48|351.33|30
1630432500000|2021-08-31 17:55:00|351.53|351.38|351.58|351.43|351.58|351.43|351.48|351.38|24
1630432800000|2021-08-31 18:00:00|351.63|351.38|351.58|351.43|351.63|351.43|351.53|351.38|15
1630433100000|2021-08-31 18:05:00|351.53|351.38|351.53|351.38|351.58|351.43|351.48|351.33|20
1630433400000|2021-08-31 18:10:00|351.48|351.33|351.43|351.28|351.53|351.33|351.43|351.28|24
1630433700000|2021-08-31 18:15:00|351.48|351.23|351.43|351.28|351.53|351.33|351.43|351.23|16
1630434000000|2021-08-31 18:20:00|351.48|351.33|351.48|351.28|351.53|351.38|351.43|351.28|11
1630434300000|2021-08-31 18:25:00|351.43|351.33|351.43|351.28|351.53|351.33|351.38|351.23|28
1630434600000|2021-08-31 18:30:00|351.48|351.33|351.53|351.38|351.53|351.38|351.43|351.33|7
1630434900000|2021-08-31 18:35:00|351.48|351.33|351.48|351.33|351.53|351.38|351.48|351.33|17
1630435200000|2021-08-31 18:40:00|351.53|351.38|351.48|351.33|351.63|351.43|351.48|351.33|18
1630435500000|2021-08-31 18:45:00|351.43|351.28|351.43|351.28|351.48|351.33|351.43|351.23|20
1630435800000|2021-08-31 18:50:00|351.48|351.33|351.43|351.28|351.53|351.33|351.43|351.28|15
1630436100000|2021-08-31 18:55:00|351.48|351.33|351.53|351.38|351.53|351.38|351.48|351.28|13
1630436400000|2021-08-31 19:00:00|351.58|351.43|351.53|351.33|351.58|351.43|351.48|351.33|29
1630436700000|2021-08-31 19:05:00|351.48|351.28|351.38|351.23|351.53|351.28|351.38|351.23|14
1630437000000|2021-08-31 19:10:00|351.33|351.18|351.43|351.28|351.48|351.28|351.33|351.18|14
1630437300000|2021-08-31 19:15:00|351.48||351.43||351.48||351.43||5
1630437600000|2021-08-31 19:20:00|351.38|351.23|351.43|351.23|351.43|351.28|351.28|351.13|58
1630437900000|2021-08-31 19:25:00|351.38|351.28|351.28|351.13|351.43|351.28|351.23|351.08|28
1630438200000|2021-08-31 19:30:00|351.33|351.18|351.48|351.33|351.48|351.33|351.28|351.08|15
1630438500000|2021-08-31 19:35:00|351.43|351.28|351.48|351.28|351.48|351.33|351.43|351.23|8
1630438800000|2021-08-31 19:40:00|351.43|351.33|351.48|351.33|351.53|351.33|351.43|351.28|4
1630439100000|2021-08-31 19:45:00|351.53|351.38|351.63|351.48|351.68|351.48|351.53|351.38|18
1630439400000|2021-08-31 19:50:00|351.58|351.43|351.53|351.38|351.68|351.53|351.53|351.38|10
1630439700000|2021-08-31 19:55:00|351.58|351.43|351.58|351.43|351.73|351.58|351.58|351.38|41
1630440000000|2021-08-31 20:00:00|351.63|351.48|351.83|351.68|351.83|351.68|351.58|351.43|22
1630440300000|2021-08-31 20:05:00|351.78|351.63|351.88|351.73|351.88|351.73|351.78|351.63|10
1630440600000|2021-08-31 20:10:00|351.93|351.78|351.93|351.73|351.93|351.78|351.88|351.73|0
1630440900000|2021-08-31 20:15:00|351.88||351.93||351.93||351.88||1
1630441200000|2021-08-31 20:20:00|351.88|351.68|351.93|351.68|351.93|351.68|351.88|351.68|1
1630441500000|2021-08-31 20:25:00|351.88||351.93||351.93||351.88||0
1630441800000|2021-08-31 20:30:00||351.73||351.68||351.73||351.68|0
1630442100000|2021-08-31 20:35:00|351.88||351.93||351.93||351.88||0
1630442400000|2021-08-31 20:40:00|351.88|351.73|351.98|351.73|351.98|351.73|351.88|351.68|6
1630442700000|2021-08-31 20:45:00|351.93|351.68|351.93|351.68|351.98|351.73|351.93|351.68|0
1630443000000|2021-08-31 20:50:00|351.98||351.98||351.98||351.93||0
1630443300000|2021-08-31 20:55:00|351.93|351.63|351.93|351.63|351.98|351.68|351.88|351.58|8
1630443600000|2021-08-31 21:00:00|351.98|351.68|351.93|351.38|351.98|351.68|351.53|351.38|1
1630443900000|2021-08-31 21:05:00||351.33||351.38||351.38||351.33|0
1630444200000|2021-08-31 21:10:00||351.33||351.33||351.33||351.33|2
1630447200000|2021-08-31 22:00:00|352.03|351.43|352.03|351.43|352.03|351.43|351.93|351.33|0
1630448100000|2021-08-31 22:15:00|351.93|351.33|352.03|351.43|352.03|351.43|351.93|351.33|0
1630448400000|2021-08-31 22:20:00|351.93|351.33|351.93|351.33|351.93|351.33|351.93|351.33|0
1630449000000|2021-08-31 22:30:00|351.83|351.23|351.93|351.33|351.93|351.33|351.83|351.23|0
1630449300000|2021-08-31 22:35:00|351.83|351.23|351.93|351.33|351.93|351.33|351.83|351.23|0
1630449600000|2021-08-31 22:40:00|351.83|351.23|351.93|351.33|351.93|351.33|351.83|351.23|0
1630450800000|2021-08-31 23:00:00|351.83|351.23|351.83|351.23|351.83|351.23|351.83|351.23|0
1630451100000|2021-08-31 23:05:00|351.93|351.33|351.93|351.33|351.93|351.33|351.83|351.23|0
1630452900000|2021-08-31 23:35:00|352.03|351.43|351.93|351.33|352.03|351.43|351.93|351.33|0
1630453200000|2021-08-31 23:40:00|352.03|351.43|352.03|351.43|352.03|351.43|351.93|351.33|0
1630453500000|2021-08-31 23:45:00|351.93|351.33|352.03|351.43|352.03|351.43|351.93|351.33|0
1630454700000|2021-09-01 00:05:00|352.13|351.53|352.03|351.43|352.13|351.53|352.03|351.43|0
1630455000000|2021-09-01 00:10:00|352.13|351.53|352.03|351.43|352.13|351.53|352.03|351.43|0
1630455300000|2021-09-01 00:15:00|351.93|351.33|351.93|351.33|352.03|351.43|351.93|351.33|0
1630455600000|2021-09-01 00:20:00|351.83|351.23|351.83|351.23|351.93|351.33|351.83|351.23|0
1630455900000|2021-09-01 00:25:00|351.93|351.33|351.93|351.33|352.03|351.43|351.93|351.33|0
1630456200000|2021-09-01 00:30:00|352.08|351.83|352.83|352.68|353.13|352.93|352.08|351.83|495
1630456500000|2021-09-01 00:35:00|352.78|352.63|352.23|352.08|352.83|352.63|352.18|352.03|286
1630456800000|2021-09-01 00:40:00|352.28|352.13|352.73|352.58|352.88|352.73|352.28|352.13|231
1630457100000|2021-09-01 00:45:00|352.68|352.53|352.68|352.53|353.13|352.93|352.53|352.38|367
1630457400000|2021-09-01 00:50:00|352.73|352.48|352.73|352.58|352.88|352.68|352.63|352.48|147
1630457700000|2021-09-01 00:55:00|352.68|352.53|352.53|352.38|352.73|352.58|352.43|352.23|122
1630458000000|2021-09-01 01:00:00|352.68|352.53|353.33|353.18|353.43|353.28|352.63|352.43|674
1630458300000|2021-09-01 01:05:00|353.38|353.23|353.43|353.28|353.48|353.33|352.93|352.78|400
1630458600000|2021-09-01 01:10:00|353.38|353.23|353.28|353.08|353.38|353.23|352.98|352.83|426
1630458900000|2021-09-01 01:15:00|353.18|353.03|353.28|353.13|353.48|353.33|353.03|352.88|311
1630459200000|2021-09-01 01:20:00|353.23|353.08|353.68|353.53|353.73|353.58|353.18|352.98|333
1630459500000|2021-09-01 01:25:00|353.63|353.48|353.43|353.28|353.63|353.48|353.43|353.23|226
1630459800000|2021-09-01 01:30:00|353.38|353.23|353.28|353.13|353.53|353.33|353.13|352.98|389
1630460100000|2021-09-01 01:35:00|353.33|353.18|353.53|353.33|353.58|353.43|353.18|353.03|153
1630460400000|2021-09-01 01:40:00|353.58|353.38|353.93|353.73|354.18|354.03|353.43|353.23|473
1630460700000|2021-09-01 01:45:00|353.88|353.68|353.98|353.78|354.23|354.08|353.83|353.68|332
1630461000000|2021-09-01 01:50:00|353.93|353.83|353.88|353.73|353.98|353.83|353.68|353.53|274
1630461300000|2021-09-01 01:55:00|353.93|353.78|354.08|353.93|354.08|353.93|353.73|353.58|181
1630461600000|2021-09-01 02:00:00|354.13|353.98|354.43|354.23|354.48|354.33|353.68|353.53|322
1630461900000|2021-09-01 02:05:00|354.48|354.28|354.38|354.23|354.63|354.48|354.33|354.13|247
1630462200000|2021-09-01 02:10:00|354.43|354.28|354.63|354.48|354.63|354.48|354.28|354.13|264
1630462500000|2021-09-01 02:15:00|354.68|354.43|354.53|354.38|354.78|354.63|354.48|354.33|128
1630462800000|2021-09-01 02:20:00|354.48|354.33|354.68|354.48|354.73|354.58|354.48|354.33|114
1630463100000|2021-09-01 02:25:00|354.63|354.53|354.88|354.68|354.93|354.78|354.63|354.48|127
1630463400000|2021-09-01 02:30:00|354.93|354.73|355.33|355.18|355.33|355.18|354.88|354.73|265
1630463700000|2021-09-01 02:35:00|355.38|355.13|355.08|354.93|355.38|355.18|355.08|354.93|253
1630464000000|2021-09-01 02:40:00|355.13|354.98|354.93|354.78|355.23|355.08|354.93|354.78|256
1630464300000|2021-09-01 02:45:00|354.98|354.83|355.58|355.38|355.73|355.53|354.98|354.83|587
1630464600000|2021-09-01 02:50:00|355.63|355.43|355.83|355.68|355.93|355.73|355.63|355.38|266
1630464900000|2021-09-01 02:55:00|355.88|355.63|355.68|355.48|355.93|355.78|355.53|355.38|386
1630465200000|2021-09-01 03:00:00|355.58|355.43|355.33|355.18|355.68|355.53|354.88|354.73|447
1630465500000|2021-09-01 03:05:00|355.38|355.23|355.33|355.18|355.43|355.23|355.13|354.98|139
1630465800000|2021-09-01 03:10:00|355.38|355.13|355.43|355.28|355.48|355.33|355.13|354.93|154
1630466100000|2021-09-01 03:15:00|355.38|355.23|355.38|355.23|355.43|355.28|355.23|355.08|74
1630466400000|2021-09-01 03:20:00|355.43|355.28|355.28|355.13|355.48|355.33|355.23|355.03|125
1630466700000|2021-09-01 03:25:00|355.33|355.18|355.28|355.13|355.43|355.28|355.28|355.08|122
1630467000000|2021-09-01 03:30:00|355.33|355.08|355.43|355.28|355.43|355.28|355.28|355.08|139
1630467300000|2021-09-01 03:35:00|355.48|355.33|355.38|355.23|355.53|355.38|355.38|355.18|190
1630467600000|2021-09-01 03:40:00|355.43|355.28|355.48|355.33|355.53|355.33|355.43|355.28|71
1630467900000|2021-09-01 03:45:00|355.53|355.38|355.63|355.48|355.63|355.48|355.48|355.38|116
1630468200000|2021-09-01 03:50:00|355.68|355.53|355.48|355.33|355.73|355.58|355.48|355.33|208
1630468500000|2021-09-01 03:55:00|355.43|355.28|355.43|355.28|355.58|355.43|355.38|355.23|159
1630468800000|2021-09-01 04:00:00|355.38|355.23|355.08|354.93|355.43|355.28|355.08|354.88|163
1630469100000|2021-09-01 04:05:00|355.03|354.88|354.83|354.68|355.03|354.88|354.78|354.63|163
1630469400000|2021-09-01 04:10:00|354.88|354.73|354.88|354.73|355.03|354.88|354.83|354.63|82
1630469700000|2021-09-01 04:15:00|354.93|354.78|355.13|354.98|355.18|355.03|354.88|354.73|101
1630470000000|2021-09-01 04:20:00|355.18|355.03|355.38|355.23|355.43|355.28|355.18|355.03|131
1630470300000|2021-09-01 04:25:00|355.43|355.28|355.53|355.38|355.58|355.43|355.38|355.28|112
1630470600000|2021-09-01 04:30:00|355.48|355.28|355.23|355.08|355.48|355.33|355.18|355.03|114
1630470900000|2021-09-01 04:35:00|355.28|355.13|355.18|355.03|355.28|355.13|355.13|354.98|44
1630471200000|2021-09-01 04:40:00|355.23|355.08|355.18|355.03|355.23|355.08|355.13|354.98|54
1630471500000|2021-09-01 04:45:00|355.13|354.98|355.08|354.93|355.13|354.98|355.03|354.88|46
1630471800000|2021-09-01 04:50:00|355.03|354.88|355.03|354.88|355.08|354.93|355.03|354.83|75
1630472100000|2021-09-01 04:55:00|355.08|354.93|354.93|354.78|355.08|354.93|354.93|354.78|85
1630472400000|2021-09-01 05:00:00|355.03|354.88|355.03|354.88|355.13|354.98|354.93|354.78|257
1630472700000|2021-09-01 05:05:00|354.98|354.83|355.03|354.88|355.13|354.98|354.93|354.78|180
1630473000000|2021-09-01 05:10:00|355.13|354.93|355.13|354.98|355.18|355.03|355.08|354.93|77
1630473300000|2021-09-01 05:15:00|355.08|354.93|354.83|354.63|355.08|354.98|354.78|354.63|183
1630473600000|2021-09-01 05:20:00|354.78|354.68|354.78|354.63|354.93|354.78|354.78|354.63|100
1630473900000|2021-09-01 05:25:00|354.73|354.58|354.83|354.68|354.83|354.68|354.58|354.43|136
1630474200000|2021-09-01 05:30:00|354.78|354.63|354.88|354.68|354.98|354.83|354.78|354.63|66
1630474500000|2021-09-01 05:35:00|354.83|354.63|354.73|354.58|354.88|354.68|354.63|354.48|78
1630474800000|2021-09-01 05:40:00|354.78|354.53|354.83|354.68|354.88|354.73|354.73|354.53|81
1630475100000|2021-09-01 05:45:00|354.78|354.63|354.88|354.73|354.93|354.78|354.78|354.63|66
1630475400000|2021-09-01 05:50:00|354.83|354.68|354.88|354.73|354.93|354.73|354.78|354.63|55
1630475700000|2021-09-01 05:55:00|354.83|354.68|354.83|354.68|354.88|354.73|354.68|354.53|105
1630476000000|2021-09-01 06:00:00|354.88|354.73|355.23|355.03|355.38|355.18|354.88|354.73|122
1630476300000|2021-09-01 06:05:00|355.18|355.08|355.33|355.18|355.38|355.18|355.18|355.03|92
1630476600000|2021-09-01 06:10:00|355.38|355.23|355.33|355.18|355.43|355.28|355.33|355.18|111
1630476900000|2021-09-01 06:15:00|355.28|355.13|355.33|355.18|355.43|355.28|355.23|355.03|136
1630477200000|2021-09-01 06:20:00|355.28|355.13|355.33|355.18|355.38|355.23|355.28|355.08|99
1630477500000|2021-09-01 06:25:00|355.38|355.23|355.33|355.18|355.43|355.23|355.28|355.13|115
1630477800000|2021-09-01 06:30:00|355.38|355.23|355.38|355.23|355.48|355.28|355.33|355.18|160
1630478100000|2021-09-01 06:35:00|355.43|355.28|355.23|355.08|355.43|355.28|355.23|355.03|86
1630478400000|2021-09-01 06:40:00|355.28|355.13|355.18|355.03|355.28|355.13|355.18|355.03|27
1630478700000|2021-09-01 06:45:00|355.23|355.08|355.03|354.88|355.23|355.08|354.98|354.83|119
1630479000000|2021-09-01 06:50:00|355.08|354.93|355.13|354.98|355.18|355.03|355.03|354.88|132
1630479300000|2021-09-01 06:55:00|355.08|354.93|355.23|355.03|355.23|355.08|355.08|354.93|127
1630479600000|2021-09-01 07:00:00|355.18|355.08|355.33|355.18|355.43|355.28|355.18|355.03|151
1630479900000|2021-09-01 07:05:00|355.38|355.23|355.48|355.33|355.53|355.38|355.33|355.18|188
1630480200000|2021-09-01 07:10:00|355.53|355.38|355.58|355.43|355.63|355.48|355.48|355.33|214
1630480500000|2021-09-01 07:15:00|355.63|355.48|355.48|355.33|355.68|355.53|355.38|355.23|172
1630480800000|2021-09-01 07:20:00|355.53|355.38|355.33|355.18|355.63|355.48|355.28|355.13|237
1630481100000|2021-09-01 07:25:00|355.38|355.23|355.23|355.08|355.43|355.23|355.13|354.98|266
1630481400000|2021-09-01 07:30:00|355.28|355.13|355.23|355.08|355.33|355.18|355.18|354.98|125
1630481700000|2021-09-01 07:35:00|355.28|355.13|355.43|355.28|355.43|355.28|355.18|355.03|226
1630482000000|2021-09-01 07:40:00|355.38|355.23|355.48|355.33|355.53|355.38|355.38|355.18|118
1630482300000|2021-09-01 07:45:00|355.43|355.28|355.53|355.38|355.53|355.38|355.43|355.28|123
1630482600000|2021-09-01 07:50:00|355.58|355.43|355.73|355.58|355.78|355.63|355.53|355.38|228
1630482900000|2021-09-01 07:55:00|355.78|355.63|355.58|355.43|355.78|355.63|355.58|355.43|99
1630483200000|2021-09-01 08:00:00|355.53|355.38|355.68|355.53|355.73|355.58|355.53|355.33|201
1630483500000|2021-09-01 08:05:00|355.73|355.58|355.53|355.38|355.73|355.58|355.48|355.28|146
1630483800000|2021-09-01 08:10:00|355.48|355.33|355.58|355.43|355.68|355.53|355.48|355.33|161
1630484100000|2021-09-01 08:15:00|355.63|355.48|355.73|355.58|355.73|355.58|355.58|355.43|148
1630484400000|2021-09-01 08:20:00|355.78|355.63|355.88|355.73|355.88|355.73|355.73|355.58|213
1630484700000|2021-09-01 08:25:00|355.93|355.68|355.93|355.78|355.98|355.83|355.93|355.68|188
1630485000000|2021-09-01 08:30:00|355.98|355.73|356.13|355.98|356.18|356.03|355.88|355.73|365
1630485300000|2021-09-01 08:35:00|356.08|355.93|355.88|355.73|356.13|355.98|355.88|355.73|232
1630485600000|2021-09-01 08:40:00|355.93|355.78|356.03|355.88|356.03|355.88|355.88|355.73|170
1630485900000|2021-09-01 08:45:00|356.08|355.93|356.08|355.93|356.08|355.93|355.98|355.83|181
1630486200000|2021-09-01 08:50:00|356.13|355.98|356.13|355.98|356.13|355.98|356.03|355.83|201
1630486500000|2021-09-01 08:55:00|356.08|355.93|356.08|355.88|356.13|355.98|355.98|355.83|279
1630486800000|2021-09-01 09:00:00|356.03|355.93|356.48|356.33|356.48|356.33|356.03|355.88|694
1630487100000|2021-09-01 09:05:00|356.53|356.38|356.13|355.98|356.53|356.38|356.13|355.93|416
1630487400000|2021-09-01 09:10:00|356.08|355.93|356.18|355.98|356.18|355.98|356.03|355.88|86
1630487700000|2021-09-01 09:15:00|356.23|356.03|356.33|356.13|356.53|356.23|356.18|355.98|168
1630488000000|2021-09-01 09:20:00|356.63|356.03|356.53|355.93|356.63|356.03|356.43|355.83|0
1630488300000|2021-09-01 09:25:00|356.63|356.03|356.53|355.93|356.63|356.03|356.53|355.93|18
1630488600000|2021-09-01 09:30:00|356.63|356.03|356.63|356.03|356.63|356.03|356.53|355.93|0
1630488900000|2021-09-01 09:35:00|356.53|355.93|356.43|355.83|356.63|356.03|356.43|355.83|0
1630489200000|2021-09-01 09:40:00|356.53|355.93|356.43|355.83|356.53|355.93|356.43|355.83|0
1630489500000|2021-09-01 09:45:00|356.33|355.73|356.33|355.73|356.43|355.83|356.33|355.73|0
1630489800000|2021-09-01 09:50:00|356.28|356.13|355.93|355.73|356.28|356.13|355.93|355.73|40
1630490100000|2021-09-01 09:55:00|355.88|355.78|355.88|355.73|355.93|355.78|355.88|355.73|3
1630490400000|2021-09-01 10:00:00|355.93|355.78|355.93|355.78|355.93|355.78|355.83|355.68|18
1630490700000|2021-09-01 10:05:00|355.88|355.73|355.93|355.78|355.93|355.78|355.88|355.73|1
1630491000000|2021-09-01 10:10:00|355.88|355.73|355.93|355.78|355.93|355.78|355.88|355.73|1
1630491300000|2021-09-01 10:15:00|355.88|355.73|355.83|355.63|355.88|355.78|355.73|355.58|10
1630491600000|2021-09-01 10:20:00|355.78|355.68|355.73|355.58|355.83|355.68|355.68|355.53|34
1630491900000|2021-09-01 10:25:00|355.68|355.53|355.93|355.73|355.93|355.73|355.68|355.53|24
1630492200000|2021-09-01 10:30:00|355.88|355.68|355.88|355.73|355.88|355.73|355.78|355.63|36
1630492500000|2021-09-01 10:35:00|355.83|355.68|355.93|355.78|355.93|355.78|355.83|355.68|37
1630492800000|2021-09-01 10:40:00|355.98|355.83|355.98|355.78|356.03|355.88|355.93|355.78|17
1630493100000|2021-09-01 10:45:00|355.93|355.83|356.03|355.83|356.03|355.83|355.93|355.78|7
1630493400000|2021-09-01 10:50:00|355.98|355.88|355.98|355.83|356.03|355.88|355.93|355.78|5
1630493700000|2021-09-01 10:55:00|356.03|355.88|355.93|355.78|356.03|355.88|355.83|355.68|33
1630494000000|2021-09-01 11:00:00|355.98|355.83|355.93|355.78|356.03|355.83|355.93|355.73|5
1630494300000|2021-09-01 11:05:00|355.98|355.73|355.93|355.73|355.98|355.78|355.83|355.68|1
1630494600000|2021-09-01 11:10:00|355.88|355.68|355.93|355.73|355.93|355.73|355.83|355.68|2
1630494900000|2021-09-01 11:15:00|355.98|355.78|355.98|355.78|355.98|355.78|355.93|355.73|0
1630495200000|2021-09-01 11:20:00|355.93|355.73|355.98|355.78|355.98|355.78|355.93|355.73|0
1630495500000|2021-09-01 11:25:00|356.03|355.88|356.03|355.88|356.08|355.88|355.98|355.83|47
1630495800000|2021-09-01 11:30:00|356.08|355.93|356.08|355.93|356.18|356.03|356.03|355.88|37
1630496100000|2021-09-01 11:35:00|356.13|355.98|356.13|355.93|356.13|355.98|356.08|355.88|92
1630496400000|2021-09-01 11:40:00|356.08|355.98|356.08|355.93|356.13|355.98|356.08|355.93|10
1630496700000|2021-09-01 11:45:00|356.03|355.88|356.18|356.03|356.18|356.03|356.03|355.88|18
1630497000000|2021-09-01 11:50:00|356.23|356.08|356.23|356.08|356.23|356.08|356.18|356.03|10
1630497300000|2021-09-01 11:55:00|356.18|356.03|356.23|356.08|356.23|356.08|356.18|355.93|18
1630497600000|2021-09-01 12:00:00|356.28|356.13|356.33|356.13|356.38|356.18|356.23|356.08|27
1630497900000|2021-09-01 12:05:00|356.38|356.18|356.33|356.13|356.38|356.18|356.28|356.13|5
1630498200000|2021-09-01 12:10:00|356.28|356.18|356.43|356.23|356.43|356.23|356.28|356.13|17
1630498500000|2021-09-01 12:15:00|356.48|356.28|356.38|356.23|356.53|356.38|356.38|356.23|92
1630498800000|2021-09-01 12:20:00|356.43|356.28|356.33|356.18|356.48|356.28|356.33|356.18|39
1630499100000|2021-09-01 12:25:00|356.28|356.13|356.28|356.13|356.28|356.18|356.28|356.13|15
1630499400000|2021-09-01 12:30:00|356.33|356.18|356.33|356.18|356.43|356.28|356.33|356.13|65
1630499700000|2021-09-01 12:35:00|356.38|356.13|356.28|356.13|356.43|356.28|356.23|356.08|52
1630500000000|2021-09-01 12:40:00|356.33|356.08|356.23|356.08|356.33|356.13|356.18|356.03|28
1630500300000|2021-09-01 12:45:00|356.18|356.03|356.03|355.88|356.18|356.08|356.03|355.88|31
1630500600000|2021-09-01 12:50:00|355.98|355.83|355.98|355.83|356.03|355.88|355.93|355.78|37
1630500900000|2021-09-01 12:55:00|356.03|355.78|355.98|355.83|356.03|355.88|355.93|355.78|17
1630501200000|2021-09-01 13:00:00|356.03|355.78|355.88|355.73|356.03|355.83|355.88|355.68|53
1630501500000|2021-09-01 13:05:00|355.93|355.68|355.78|355.63|355.93|355.68|355.63|355.48|85
1630501800000|2021-09-01 13:10:00|355.73|355.58|355.68|355.48|355.73|355.63|355.58|355.43|80
1630502100000|2021-09-01 13:15:00|355.63|355.43|355.53|355.38|355.68|355.48|355.53|355.38|52
1630502400000|2021-09-01 13:20:00|355.58|355.43|355.53|355.38|355.58|355.43|355.38|355.23|49
1630502700000|2021-09-01 13:25:00|355.48|355.33|355.53|355.38|355.53|355.38|355.43|355.28|21
1630503000000|2021-09-01 13:30:00|355.48|355.33|355.73|355.58|355.78|355.63|355.48|355.28|102
1630503300000|2021-09-01 13:35:00|355.78|355.53|356.13|355.93|356.13|355.93|355.63|355.48|40
1630503600000|2021-09-01 13:40:00|356.08|355.88|355.93|355.78|356.13|355.98|355.78|355.58|90
1630503900000|2021-09-01 13:45:00|355.88|355.73|356.08|355.93|356.13|355.98|355.83|355.68|133
1630504200000|2021-09-01 13:50:00|356.03|355.88|356.03|355.83|356.13|355.93|355.88|355.68|112
1630504500000|2021-09-01 13:55:00|355.98|355.88|355.78|355.58|356.03|355.88|355.68|355.53|42
1630504800000|2021-09-01 14:00:00|355.88|355.63|356.13|355.98|356.18|356.03|355.88|355.63|35
1630505100000|2021-09-01 14:05:00|356.08|355.93|356.28|356.08|356.28|356.08|356.08|355.88|20
1630505400000|2021-09-01 14:10:00|356.33|356.13|356.18|356.03|356.38|356.18|356.08|355.93|94
1630505700000|2021-09-01 14:15:00|356.13|355.98|356.43|356.28|356.43|356.28|356.13|355.98|59
1630506000000|2021-09-01 14:20:00|356.38|356.23|356.48|356.33|356.68|356.53|356.33|356.18|58
1630506300000|2021-09-01 14:25:00|356.43|356.28|356.38|356.18|356.48|356.33|356.33|356.18|18
1630506600000|2021-09-01 14:30:00|356.43|356.23|356.48|356.28|356.53|356.38|356.43|356.23|6
1630506900000|2021-09-01 14:35:00|356.43|356.33|356.33|356.18|356.48|356.33|356.28|356.13|63
1630507200000|2021-09-01 14:40:00|356.28|356.13|356.23|356.08|356.33|356.18|356.23|356.08|16
1630507500000|2021-09-01 14:45:00|356.28|356.13|356.23|356.08|356.33|356.18|356.23|356.03|46
1630507800000|2021-09-01 14:50:00|356.18|356.03|356.08|355.93|356.18|356.08|356.03|355.88|42
1630508100000|2021-09-01 14:55:00|356.13|355.88|356.18|355.98|356.18|356.03|356.08|355.88|16
1630508400000|2021-09-01 15:00:00|356.23|356.03|356.13|355.93|356.23|356.03|356.08|355.93|47
1630508700000|2021-09-01 15:05:00|356.08|356.03|356.33|356.18|356.33|356.18|356.08|355.98|21
1630509000000|2021-09-01 15:10:00|356.38|356.23|356.38|356.18|356.38|356.23|356.28|356.08|16
1630509300000|2021-09-01 15:15:00|356.33|356.23|356.28|356.08|356.38|356.23|356.23|356.08|2
1630509600000|2021-09-01 15:20:00|356.23|356.03|356.18|356.03|356.28|356.08|356.13|355.98|2
1630509900000|2021-09-01 15:25:00|356.13|355.98|356.13|355.98|356.18|356.03|356.08|355.93|16
1630510200000|2021-09-01 15:30:00|356.08|355.93|356.28|356.13|356.28|356.13|356.08|355.93|21
1630510500000|2021-09-01 15:35:00|356.23|356.08|356.08|355.93|356.23|356.08|356.08|355.93|14
1630510800000|2021-09-01 15:40:00|356.13|355.88|356.08|355.93|356.13|355.98|356.03|355.88|19
1630511100000|2021-09-01 15:45:00|356.13|355.98|356.08|355.93|356.13|355.98|356.03|355.88|21
1630511400000|2021-09-01 15:50:00|356.13|355.98|356.23|356.08|356.28|356.08|356.08|355.98|16
1630511700000|2021-09-01 15:55:00|356.18|356.03|356.18|356.03|356.23|356.08|356.18|355.98|11
1630512000000|2021-09-01 16:00:00|356.23|355.98|356.23|356.08|356.28|356.08|356.13|355.98|11
1630512300000|2021-09-01 16:05:00|356.18|356.03|356.28|356.08|356.33|356.13|356.18|356.03|19
1630512600000|2021-09-01 16:10:00|356.23|356.03|356.23|356.08|356.28|356.13|356.23|356.03|14
1630512900000|2021-09-01 16:15:00|356.18|356.03|356.18|356.03|356.23|356.03|356.13|355.98|15
1630513200000|2021-09-01 16:20:00|356.23|355.98|356.18|356.03|356.23|356.03|356.18|355.98|14
1630513500000|2021-09-01 16:25:00|356.23|356.08|356.23|356.08|356.28|356.08|356.18|356.03|19
1630513800000|2021-09-01 16:30:00|356.28|356.03|356.28|356.08|356.28|356.08|356.18|356.03|1
1630514100000|2021-09-01 16:35:00|356.33|356.13|356.33|356.13|356.38|356.18|356.28|356.08|6
1630514400000|2021-09-01 16:40:00|356.38|356.18|356.33|356.13|356.38|356.18|356.28|356.13|14
1630514700000|2021-09-01 16:45:00|356.28|356.08|356.48|356.28|356.48|356.28|356.28|356.08|45
1630515000000|2021-09-01 16:50:00|356.43|356.23|356.48|356.23|356.48|356.28|356.43|356.23|10
1630515300000|2021-09-01 16:55:00|356.43|356.28|356.48|356.28|356.53|356.38|356.43|356.23|16
1630515600000|2021-09-01 17:00:00|356.43|356.33|356.53|356.33|356.53|356.33|356.43|356.28|14
1630515900000|2021-09-01 17:05:00|356.48|356.38|356.53|356.28|356.53|356.38|356.48|356.28|7
1630516200000|2021-09-01 17:10:00|356.48|356.33|356.38|356.23|356.53|356.33|356.33|356.13|46
1630516500000|2021-09-01 17:15:00||356.18||356.23||356.23||356.18|4
1630516800000|2021-09-01 17:20:00|356.43|356.18|356.48|356.28|356.48|356.28|356.33|356.18|4
1630517100000|2021-09-01 17:25:00|356.43|356.23|356.48|356.23|356.48|356.28|356.43|356.23|1
1630517400000|2021-09-01 17:30:00|356.43|356.28|356.43|356.23|356.43|356.28|356.43|356.23|3
1630517700000|2021-09-01 17:35:00|356.38|356.28|356.38|356.18|356.38|356.28|356.38|356.18|6
1630518000000|2021-09-01 17:40:00|356.33|356.13|356.33|356.18|356.38|356.18|356.28|356.13|7
1630518300000|2021-09-01 17:45:00|356.38|356.13|356.33|356.13|356.38|356.18|356.28|356.08|5
1630518600000|2021-09-01 17:50:00|356.28|356.08|356.33|356.08|356.33|356.13|356.28|356.08|1
1630518900000|2021-09-01 17:55:00|356.28|356.13|356.28|356.08|356.33|356.13|356.28|356.08|2
1630519200000|2021-09-01 18:00:00|356.33|356.13|356.28|356.08|356.33|356.13|356.23|356.03|14
1630519500000|2021-09-01 18:05:00|356.23|356.13|356.28|356.08|356.28|356.13|356.23|356.08|16
1630519800000|2021-09-01 18:10:00|356.33|356.13|356.23|356.03|356.33|356.13|356.23|356.03|10
1630520100000|2021-09-01 18:15:00|356.28|356.08|356.23|356.08|356.28|356.08|356.23|356.03|7
1630520400000|2021-09-01 18:20:00|356.18|356.03|356.13|355.98|356.23|356.08|356.13|355.98|5
1630520700000|2021-09-01 18:25:00|356.18|356.03|356.18|355.98|356.23|356.03|356.13|355.98|1
1630521000000|2021-09-01 18:30:00|356.13|355.93|356.03|355.88|356.13|355.93|356.03|355.88|8
1630521300000|2021-09-01 18:35:00|355.98|355.83|355.93|355.78|356.08|355.93|355.93|355.78|14
1630521600000|2021-09-01 18:40:00|355.98|355.83|355.98|355.83|356.03|355.83|355.93|355.78|15
1630521900000|2021-09-01 18:45:00|356.03|355.88|355.93|355.78|356.03|355.88|355.93|355.78|5
1630522200000|2021-09-01 18:50:00|355.98|355.83|356.03|355.88|356.03|355.88|355.93|355.78|0
1630522500000|2021-09-01 18:55:00|355.98|355.83|356.03|355.88|356.03|355.88|355.98|355.83|8
1630522800000|2021-09-01 19:00:00|355.98|355.83|355.93|355.78|355.98|355.83|355.93|355.78|4
1630523100000|2021-09-01 19:05:00|355.98|355.83|355.83|355.68|355.98|355.83|355.83|355.68|27
1630523400000|2021-09-01 19:10:00|355.88|355.73|355.93|355.73|355.93|355.73|355.83|355.68|15
1630523700000|2021-09-01 19:15:00|355.88|355.68|355.83|355.68|355.93|355.73|355.83|355.68|2
1630524000000|2021-09-01 19:20:00|355.88|355.73|355.83|355.68|355.93|355.73|355.83|355.68|11
1630524300000|2021-09-01 19:25:00|355.78|355.63|355.73|355.58|355.83|355.63|355.73|355.58|15
1630524600000|2021-09-01 19:30:00|355.78|355.63|355.83|355.68|355.93|355.73|355.78|355.63|12
1630524900000|2021-09-01 19:35:00|355.78|355.63|355.73|355.58|355.83|355.63|355.73|355.58|5
1630525200000|2021-09-01 19:40:00|355.78|355.63|355.78|355.63|355.83|355.68|355.73|355.58|3
1630525500000|2021-09-01 19:45:00|355.83|355.58|355.78|355.63|355.83|355.63|355.73|355.58|12
1630525800000|2021-09-01 19:50:00|355.73|355.58|355.68|355.48|355.73|355.58|355.63|355.48|31
1630526100000|2021-09-01 19:55:00|355.63|355.53|355.63|355.48|355.68|355.53|355.53|355.38|35
1630526400000|2021-09-01 20:00:00|355.58|355.43|355.63|355.43|355.73|355.53|355.58|355.43|22
1630526700000|2021-09-01 20:05:00||355.48||355.48||355.48||355.43|1
1630527000000|2021-09-01 20:10:00|355.68|355.53|355.63|355.48|355.68|355.53|355.63|355.48|5
1630527600000|2021-09-01 20:20:00|355.68|355.53|355.68|355.53|355.73|355.53|355.68|355.53|5
1630527900000|2021-09-01 20:25:00|355.63|355.48|355.68|355.48|355.68|355.48|355.63|355.48|7
1630528200000|2021-09-01 20:30:00|355.63||355.68||355.68||355.63||4
1630528500000|2021-09-01 20:35:00|355.63||355.68||355.68||355.63||0
1630528800000|2021-09-01 20:40:00|355.73|355.53|355.73|355.58|355.73|355.58|355.68|355.48|17
1630529100000|2021-09-01 20:45:00|355.68|355.53|355.63|355.43|355.73|355.53|355.63|355.43|7
1630529400000|2021-09-01 20:50:00|355.68|355.48|355.68|355.48|355.68|355.48|355.63|355.48|0
1630529700000|2021-09-01 20:55:00|355.63|355.43|355.68|355.43|355.68|355.43|355.63|355.38|11
1630530000000|2021-09-01 21:00:00|355.73|355.38|355.58|355.43|355.73|355.43|355.58|355.38|1
1630530600000|2021-09-01 21:10:00|355.73|355.48|355.93|355.33|355.93|355.58|355.68|355.33|3
1630530900000|2021-09-01 21:15:00|||||||||1
1630533600000|2021-09-01 22:00:00|356.03|355.43|356.03|355.43|356.03|355.43|356.03|355.43|0
1630533900000|2021-09-01 22:05:00|355.93|355.33|356.03|355.43|356.03|355.43|355.93|355.33|0
1630536600000|2021-09-01 22:50:00|355.93|355.33|355.93|355.33|356.03|355.43|355.93|355.33|0
1630539000000|2021-09-01 23:30:00|356.03|355.43|356.03|355.43|356.03|355.43|355.93|355.33|0
1630540800000|2021-09-02 00:00:00|356.13|355.53|356.13|355.53|356.13|355.53|356.13|355.53|0
1630541100000|2021-09-02 00:05:00|356.23|355.63|356.13|355.53|356.23|355.63|356.13|355.53|0
1630541400000|2021-09-02 00:10:00|356.23|355.63|356.13|355.53|356.23|355.63|356.13|355.53|0
1630541700000|2021-09-02 00:15:00|356.03|355.43|356.03|355.43|356.03|355.43|356.03|355.43|0
1630542000000|2021-09-02 00:20:00|355.93|355.33|355.93|355.33|356.03|355.43|355.93|355.33|0
1630542300000|2021-09-02 00:25:00|356.03|355.43|355.93|355.33|356.03|355.43|355.83|355.23|0
1630542600000|2021-09-02 00:30:00|355.78|355.58|354.68|354.48|355.83|355.58|354.18|353.93|509
1630542900000|2021-09-02 00:35:00|354.63|354.53|354.33|354.18|354.78|354.63|354.03|353.83|467
1630543200000|2021-09-02 00:40:00|354.38|354.13|354.38|354.18|354.68|354.53|354.23|354.08|229
1630543500000|2021-09-02 00:45:00|354.33|354.23|354.68|354.53|354.78|354.63|354.33|354.23|257
1630543800000|2021-09-02 00:50:00|354.78|354.63|354.88|354.68|355.18|354.93|354.73|354.53|509
1630544100000|2021-09-02 00:55:00|354.93|354.73|355.58|355.38|355.63|355.43|354.88|354.73|441
1630544400000|2021-09-02 01:00:00|355.53|355.43|355.58|355.38|356.08|355.88|355.13|354.88|988
1630544700000|2021-09-02 01:05:00|355.63|355.43|355.28|355.13|355.73|355.53|355.18|354.98|507
1630545000000|2021-09-02 01:10:00|355.23|355.08|355.13|354.98|355.23|355.13|354.63|354.48|371
1630545300000|2021-09-02 01:15:00|355.18|355.03|355.88|355.68|355.88|355.73|355.13|354.98|260
1630545600000|2021-09-02 01:20:00|355.93|355.73|356.03|355.88|356.18|355.98|355.78|355.58|229
1630545900000|2021-09-02 01:25:00|355.98|355.83|355.73|355.58|356.03|355.88|355.63|355.48|128
1630546200000|2021-09-02 01:30:00|355.68|355.53|356.03|355.88|356.08|355.88|355.53|355.38|276
1630546500000|2021-09-02 01:35:00|355.98|355.83|355.98|355.78|356.18|356.03|355.73|355.58|182
1630546800000|2021-09-02 01:40:00|355.93|355.83|355.83|355.63|356.03|355.88|355.78|355.63|179
1630547100000|2021-09-02 01:45:00|355.78|355.68|355.63|355.48|355.98|355.83|355.63|355.48|230
1630547400000|2021-09-02 01:50:00|355.58|355.43|355.43|355.23|355.78|355.63|355.23|355.08|277
1630547700000|2021-09-02 01:55:00|355.38|355.18|355.58|355.43|355.58|355.43|355.28|355.13|147
1630548000000|2021-09-02 02:00:00|355.53|355.38|355.58|355.43|355.63|355.48|355.43|355.28|150
1630548300000|2021-09-02 02:05:00|355.53|355.38|355.58|355.43|355.83|355.68|355.53|355.38|152
1630548600000|2021-09-02 02:10:00|355.63|355.48|355.68|355.53|355.78|355.58|355.63|355.48|98
1630548900000|2021-09-02 02:15:00|355.63|355.48|355.93|355.78|355.98|355.83|355.63|355.48|142
1630549200000|2021-09-02 02:20:00|355.98|355.83|355.88|355.73|356.03|355.88|355.88|355.73|137
1630549500000|2021-09-02 02:25:00|355.93|355.68|355.83|355.63|356.03|355.83|355.73|355.58|140
1630549800000|2021-09-02 02:30:00|355.78|355.58|355.28|355.13|355.78|355.63|355.23|355.08|139
1630550100000|2021-09-02 02:35:00|355.23|355.08|355.23|355.08|355.33|355.18|355.18|355.03|152
1630550400000|2021-09-02 02:40:00|355.18|355.03|355.28|355.13|355.33|355.18|355.18|355.03|120
1630550700000|2021-09-02 02:45:00|355.23|355.08|354.88|354.73|355.23|355.08|354.88|354.73|137
1630551000000|2021-09-02 02:50:00|354.83|354.68|354.68|354.53|354.88|354.73|354.68|354.53|172
1630551300000|2021-09-02 02:55:00|354.63|354.48|354.73|354.58|354.78|354.63|354.58|354.43|125
1630551600000|2021-09-02 03:00:00|354.68|354.53|354.48|354.33|354.68|354.53|354.48|354.28|236
1630551900000|2021-09-02 03:05:00|354.43|354.28|354.33|354.18|354.43|354.28|354.18|354.03|178
1630552200000|2021-09-02 03:10:00|354.28|354.13|354.63|354.43|354.63|354.48|354.28|354.13|245
1630552500000|2021-09-02 03:15:00|354.58|354.48|354.38|354.23|354.63|354.48|354.38|354.23|138
1630552800000|2021-09-02 03:20:00|354.43|354.28|354.48|354.33|354.58|354.43|354.38|354.23|127
1630553100000|2021-09-02 03:25:00|354.43|354.28|354.63|354.48|354.63|354.48|354.28|354.13|218
1630553400000|2021-09-02 03:30:00|354.58|354.43|354.38|354.23|354.58|354.43|354.28|354.13|200
1630553700000|2021-09-02 03:35:00|354.33|354.18|354.23|354.08|354.43|354.28|354.18|354.03|230
1630554000000|2021-09-02 03:40:00|354.18|354.03|354.43|354.28|354.48|354.33|354.08|353.93|303
1630554300000|2021-09-02 03:45:00|354.38|354.23|354.38|354.23|354.38|354.23|354.28|354.13|206
1630554600000|2021-09-02 03:50:00|354.33|354.18|354.58|354.43|354.63|354.48|354.28|354.13|167
1630554900000|2021-09-02 03:55:00|354.63|354.48|354.48|354.28|354.78|354.63|354.43|354.28|182
1630555200000|2021-09-02 04:00:00|354.43|354.33|354.58|354.43|354.68|354.48|354.43|354.33|184
1630555500000|2021-09-02 04:05:00|354.53|354.38|354.68|354.53|354.73|354.58|354.48|354.28|120
1630555800000|2021-09-02 04:10:00|354.73|354.58|354.78|354.63|354.83|354.68|354.68|354.58|85
1630556100000|2021-09-02 04:15:00|354.83|354.68|354.98|354.78|354.98|354.83|354.83|354.63|114
1630556400000|2021-09-02 04:20:00|354.93|354.73|354.83|354.68|354.98|354.78|354.83|354.68|60
1630556700000|2021-09-02 04:25:00|354.88|354.73|354.98|354.83|355.03|354.88|354.88|354.73|82
1630557000000|2021-09-02 04:30:00|355.03|354.88|355.13|354.98|355.13|354.98|355.03|354.88|76
1630557300000|2021-09-02 04:35:00|355.08|354.93|355.03|354.88|355.13|354.98|354.98|354.83|84
1630557600000|2021-09-02 04:40:00|355.08|354.93|355.08|354.93|355.08|354.93|355.03|354.88|61
1630557900000|2021-09-02 04:45:00|355.13|354.98|354.98|354.83|355.28|355.13|354.83|354.68|344
1630558200000|2021-09-02 04:50:00|354.93|354.78|355.03|354.88|355.08|354.93|354.88|354.73|67
1630558500000|2021-09-02 04:55:00|354.98|354.83|355.08|354.93|355.08|354.93|354.93|354.78|75
1630558800000|2021-09-02 05:00:00|355.03|354.88|354.83|354.68|355.13|354.98|354.83|354.68|280
1630559100000|2021-09-02 05:05:00|354.78|354.63|354.78|354.63|354.93|354.78|354.73|354.58|125
1630559400000|2021-09-02 05:10:00|354.83|354.68|354.68|354.53|354.88|354.68|354.68|354.53|129
1630559700000|2021-09-02 05:15:00|354.73|354.58|354.73|354.58|354.78|354.63|354.58|354.43|179
1630560000000|2021-09-02 05:20:00|354.68|354.53|354.93|354.78|354.93|354.78|354.63|354.48|138
1630560300000|2021-09-02 05:25:00|354.98|354.83|355.03|354.88|355.03|354.88|354.93|354.78|78
1630560600000|2021-09-02 05:30:00|355.08|354.83|354.88|354.73|355.08|354.83|354.83|354.63|217
1630560900000|2021-09-02 05:35:00|354.93|354.78|354.88|354.73|354.93|354.78|354.83|354.68|134
1630561200000|2021-09-02 05:40:00|354.93|354.78|355.03|354.88|355.08|354.88|354.88|354.73|153
1630561500000|2021-09-02 05:45:00|354.93|354.78|355.08|354.88|355.08|354.93|354.93|354.78|141
1630561800000|2021-09-02 05:50:00|355.03|354.83|354.93|354.78|355.03|354.88|354.93|354.78|109
1630562100000|2021-09-02 05:55:00|354.98|354.83|355.23|355.08|355.23|355.08|354.98|354.78|122
1630562400000|2021-09-02 06:00:00|355.28|355.13|355.38|355.23|355.38|355.23|355.28|355.13|212
1630562700000|2021-09-02 06:05:00|355.43|355.28|355.53|355.38|355.58|355.43|355.43|355.28|186
1630563000000|2021-09-02 06:10:00|355.48|355.33|355.38|355.23|355.63|355.48|355.38|355.23|189
1630563300000|2021-09-02 06:15:00|355.33|355.18|355.33|355.18|355.38|355.23|355.28|355.13|151
1630563600000|2021-09-02 06:20:00|355.38|355.23|355.48|355.33|355.48|355.33|355.33|355.23|165
1630563900000|2021-09-02 06:25:00|355.53|355.38|355.48|355.33|355.58|355.43|355.43|355.28|107
1630564200000|2021-09-02 06:30:00|355.53|355.38|355.43|355.28|355.53|355.38|355.43|355.28|76
1630564500000|2021-09-02 06:35:00|355.48|355.33|355.53|355.38|355.53|355.38|355.43|355.28|130
1630564800000|2021-09-02 06:40:00|355.58|355.33|355.28|355.13|355.58|355.38|355.28|355.13|146
1630565100000|2021-09-02 06:45:00|355.23|355.08|355.28|355.13|355.28|355.13|355.18|354.98|163
1630565400000|2021-09-02 06:50:00|355.23|355.08|355.23|355.08|355.33|355.18|355.18|355.03|142
1630565700000|2021-09-02 06:55:00|355.28|355.13|355.43|355.28|355.48|355.33|355.23|355.08|243
1630566000000|2021-09-02 07:00:00|355.38|355.23|355.08|354.93|355.38|355.23|355.08|354.93|394
1630566300000|2021-09-02 07:05:00|355.03|354.88|354.78|354.63|355.08|354.93|354.78|354.63|379
1630566600000|2021-09-02 07:10:00|354.83|354.68|355.08|354.93|355.08|354.93|354.78|354.63|370
1630566900000|2021-09-02 07:15:00|355.13|354.98|354.73|354.58|355.13|354.98|354.73|354.58|293
1630567200000|2021-09-02 07:20:00|354.78|354.53|354.83|354.68|354.83|354.68|354.73|354.53|254
1630567500000|2021-09-02 07:25:00|354.88|354.73|354.73|354.58|354.88|354.73|354.73|354.58|243
1630567800000|2021-09-02 07:30:00|354.78|354.63|354.88|354.73|354.88|354.73|354.73|354.58|181
1630568100000|2021-09-02 07:35:00|354.93|354.78|354.93|354.78|354.98|354.83|354.88|354.73|173
1630568400000|2021-09-02 07:40:00|354.88|354.73|354.88|354.73|355.03|354.88|354.88|354.68|143
1630568700000|2021-09-02 07:45:00|354.83|354.68|354.93|354.78|354.93|354.78|354.78|354.63|183
1630569000000|2021-09-02 07:50:00|354.88|354.73|354.78|354.63|354.93|354.78|354.78|354.63|177
1630569300000|2021-09-02 07:55:00|354.83|354.58|354.98|354.83|355.03|354.83|354.73|354.58|295
1630569600000|2021-09-02 08:00:00|355.03|354.88|355.08|354.93|355.13|354.93|354.98|354.83|183
1630569900000|2021-09-02 08:05:00|355.13|354.98|355.03|354.88|355.23|355.08|354.98|354.83|281
1630570200000|2021-09-02 08:10:00|355.08|354.93|355.18|355.03|355.23|355.08|355.08|354.93|178
1630570500000|2021-09-02 08:15:00|355.23|355.08|355.13|354.98|355.28|355.13|355.13|354.98|191
1630570800000|2021-09-02 08:20:00|355.18|355.03|355.38|355.23|355.38|355.23|355.18|355.03|186
1630571100000|2021-09-02 08:25:00|355.43|355.28|355.43|355.28|355.48|355.28|355.33|355.18|163
1630571400000|2021-09-02 08:30:00|355.38|355.23|355.53|355.38|355.58|355.43|355.33|355.18|210
1630571700000|2021-09-02 08:35:00|355.58|355.43|355.78|355.63|355.83|355.68|355.53|355.43|287
1630572000000|2021-09-02 08:40:00|355.73|355.58|355.78|355.63|355.78|355.63|355.73|355.53|212
1630572300000|2021-09-02 08:45:00|355.83|355.58|356.13|355.98|356.13|355.98|355.78|355.58|406
1630572600000|2021-09-02 08:50:00|356.08|355.93|355.93|355.73|356.13|355.98|355.78|355.63|333
1630572900000|2021-09-02 08:55:00|355.88|355.78|355.83|355.68|356.13|355.98|355.83|355.68|497
1630573200000|2021-09-02 09:00:00|355.74|355.59|355.94|355.79|356.09|355.94|355.74|355.59|536
1630573500000|2021-09-02 09:05:00|356.04|355.89|355.99|355.84|356.09|355.94|355.89|355.74|220
1630573800000|2021-09-02 09:10:00|356.04|355.89|355.89|355.69|356.04|355.89|355.74|355.59|104
1630574100000|2021-09-02 09:15:00|355.84|355.64|355.59|355.39|355.84|355.64|355.59|355.39|140
1630574400000|2021-09-02 09:20:00|355.94|355.34|355.84|355.24|355.94|355.34|355.84|355.24|4
1630574700000|2021-09-02 09:25:00|355.94|355.34|355.94|355.34|355.94|355.34|355.84|355.24|26
1630575600000|2021-09-02 09:40:00|355.84|355.24|355.84|355.24|355.84|355.24|355.84|355.24|0
1630575900000|2021-09-02 09:45:00|355.94|355.34|356.04|355.44|356.04|355.44|355.84|355.24|0
1630576200000|2021-09-02 09:50:00|355.94|355.34|355.84|355.64|356.04|355.69|355.74|355.34|25
1630576500000|2021-09-02 09:55:00|355.79|355.59|355.79|355.59|355.84|355.64|355.69|355.54|23
1630576800000|2021-09-02 10:00:00|355.74|355.64|355.69|355.54|355.84|355.64|355.69|355.54|31
1630577100000|2021-09-02 10:05:00|355.74|355.59|355.69|355.54|355.79|355.59|355.69|355.54|27
1630577400000|2021-09-02 10:10:00|355.74|355.59|355.69|355.54|355.74|355.59|355.64|355.49|25
1630577700000|2021-09-02 10:15:00|355.64|355.49|355.64|355.49|355.69|355.54|355.64|355.49|17
1630578000000|2021-09-02 10:20:00|355.69|355.54|355.69|355.49|355.74|355.54|355.64|355.49|18
1630578300000|2021-09-02 10:25:00|355.64|355.54|355.69|355.54|355.69|355.54|355.64|355.54|14
1630578600000|2021-09-02 10:30:00|355.64|355.49|355.64|355.49|355.69|355.54|355.64|355.49|18
1630578900000|2021-09-02 10:35:00|355.59|355.44|355.59|355.44|355.69|355.49|355.59|355.44|20
1630579200000|2021-09-02 10:40:00|355.54|355.39|355.49|355.34|355.54|355.44|355.49|355.34|49
1630579500000|2021-09-02 10:45:00|355.54|355.39|355.34|355.19|355.54|355.39|355.29|355.14|43
1630579800000|2021-09-02 10:50:00|355.29|355.14|355.44|355.29|355.44|355.29|355.29|355.14|26
1630580100000|2021-09-02 10:55:00|355.39|355.24|355.34|355.19|355.44|355.29|355.34|355.19|28
1630580400000|2021-09-02 11:00:00|355.39|355.24|355.34|355.19|355.44|355.24|355.29|355.14|27
1630580700000|2021-09-02 11:05:00|355.29|355.14|355.29|355.14|355.34|355.19|355.29|355.14|23
1630581000000|2021-09-02 11:10:00|355.34|355.19|355.34|355.19|355.39|355.24|355.29|355.14|36
1630581300000|2021-09-02 11:15:00|355.29|355.14|355.29|355.14|355.29|355.19|355.29|355.09|20
1630581600000|2021-09-02 11:20:00|355.24|355.09|355.29|355.09|355.34|355.19|355.24|355.09|24
1630581900000|2021-09-02 11:25:00|355.24|355.14|355.29|355.14|355.34|355.19|355.24|355.09|18
1630582200000|2021-09-02 11:30:00|355.34|355.19|355.34|355.19|355.39|355.24|355.29|355.14|15
1630582500000|2021-09-02 11:35:00|355.29|355.14|355.34|355.19|355.34|355.19|355.29|355.14|29
1630582800000|2021-09-02 11:40:00|355.29|355.14|355.29|355.14|355.39|355.24|355.29|355.09|21
1630583100000|2021-09-02 11:45:00|355.24|355.09|355.29|355.09|355.29|355.14|355.24|355.09|32
1630583400000|2021-09-02 11:50:00|355.34|355.14|355.24|355.09|355.34|355.14|355.24|355.04|29
1630583700000|2021-09-02 11:55:00|355.19|355.04|355.19|355.04|355.29|355.14|355.19|355.04|38
1630584000000|2021-09-02 12:00:00|355.24|355.09|355.34|355.14|355.34|355.19|355.19|355.09|3
1630584300000|2021-09-02 12:05:00|355.29|355.19|355.34|355.19|355.44|355.24|355.29|355.19|11
1630584600000|2021-09-02 12:10:00|355.39|355.24|355.39|355.19|355.44|355.24|355.34|355.19|0
1630584900000|2021-09-02 12:15:00|355.34|355.24|355.29|355.09|355.39|355.24|355.24|355.09|10
1630585200000|2021-09-02 12:20:00|355.24|355.14|355.19|355.04|355.29|355.14|355.09|354.94|78
1630585500000|2021-09-02 12:25:00|355.24|354.99|355.09|354.94|355.24|354.99|355.09|354.94|20
1630585800000|2021-09-02 12:30:00|355.14|354.89|355.24|355.09|355.29|355.09|355.09|354.89|29
1630586100000|2021-09-02 12:35:00|355.19|355.04|355.24|355.04|355.29|355.09|355.19|355.04|13
1630586400000|2021-09-02 12:40:00|355.19|355.09|355.29|355.14|355.29|355.14|355.19|355.04|5
1630586700000|2021-09-02 12:45:00|355.34|355.09|355.39|355.24|355.39|355.24|355.29|355.09|15
1630587000000|2021-09-02 12:50:00|355.44|355.29|355.44|355.24|355.49|355.29|355.39|355.24|1
1630587300000|2021-09-02 12:55:00|355.39|355.19|355.39|355.19|355.39|355.19|355.34|355.14|12
1630587600000|2021-09-02 13:00:00|355.34|355.14|355.34|355.14|355.34|355.14|355.24|355.04|42
1630587900000|2021-09-02 13:05:00|355.29|355.09|355.14|354.99|355.29|355.14|355.14|354.99|49
1630588200000|2021-09-02 13:10:00|355.09|354.94|355.19|355.04|355.29|355.09|355.09|354.94|53
1630588500000|2021-09-02 13:15:00|355.24|355.09|355.29|355.09|355.29|355.09|355.19|355.04|28
1630588800000|2021-09-02 13:20:00|355.34|355.14|355.39|355.19|355.49|355.24|355.29|355.14|42
1630589100000|2021-09-02 13:25:00|355.44|355.24|355.34|355.19|355.44|355.24|355.29|355.14|26
1630589400000|2021-09-02 13:30:00|355.39|355.24|355.39|355.24|355.39|355.24|355.19|355.04|114
1630589700000|2021-09-02 13:35:00|355.44|355.19|355.29|355.14|355.44|355.19|355.14|354.99|73
1630590000000|2021-09-02 13:40:00|355.34|355.19|355.14|354.99|355.34|355.19|355.14|354.99|65
1630590300000|2021-09-02 13:45:00|355.19|355.04|355.29|355.09|355.39|355.19|355.14|355.04|52
1630590600000|2021-09-02 13:50:00|355.24|355.14|355.09|354.89|355.24|355.14|355.09|354.89|118
1630590900000|2021-09-02 13:55:00|355.14|354.94|355.09|354.84|355.19|354.99|354.94|354.74|62
1630591200000|2021-09-02 14:00:00|355.04|354.74|354.99|354.84|355.19|354.99|354.89|354.74|57
1630591500000|2021-09-02 14:05:00|355.04|354.94|354.99|354.84|355.19|355.04|354.99|354.84|34
1630591800000|2021-09-02 14:10:00|354.94|354.79|355.19|355.04|355.24|355.09|354.94|354.79|27
1630592100000|2021-09-02 14:15:00|355.24|355.09|355.14|354.99|355.34|355.14|355.09|354.94|39
1630592400000|2021-09-02 14:20:00|355.09|354.94|355.34|355.14|355.34|355.14|355.09|354.94|61
1630592700000|2021-09-02 14:25:00|355.29|355.19|355.59|355.44|355.59|355.44|355.29|355.14|67
1630593000000|2021-09-02 14:30:00|355.64|355.49|355.69|355.54|355.74|355.59|355.59|355.44|83
1630593300000|2021-09-02 14:35:00|355.64|355.49|355.64|355.49|355.69|355.54|355.59|355.39|38
1630593600000|2021-09-02 14:40:00|355.69|355.54|355.84|355.69|355.84|355.69|355.64|355.49|65
1630593900000|2021-09-02 14:45:00|355.79|355.64|355.84|355.69|355.94|355.74|355.69|355.54|120
1630594200000|2021-09-02 14:50:00|355.89|355.74|355.89|355.74|355.99|355.84|355.84|355.74|36
1630594500000|2021-09-02 14:55:00|355.94|355.79|355.84|355.69|356.04|355.89|355.84|355.64|22
1630594800000|2021-09-02 15:00:00|355.89|355.64|355.84|355.69|355.94|355.74|355.79|355.64|24
1630595100000|2021-09-02 15:05:00|355.89|355.64|355.89|355.69|356.04|355.84|355.84|355.64|27
1630595400000|2021-09-02 15:10:00|355.99|355.79|355.99|355.79|355.99|355.84|355.89|355.74|35
1630595700000|2021-09-02 15:15:00|356.04|355.84|356.14|355.99|356.14|355.99|356.04|355.79|64
1630596000000|2021-09-02 15:20:00|356.09|355.94|356.09|355.94|356.14|355.99|355.99|355.84|32
1630596300000|2021-09-02 15:25:00|356.14|355.99|356.19|356.04|356.19|356.04|356.09|355.89|34
1630596600000|2021-09-02 15:30:00|356.14|355.99|356.04|355.89|356.19|356.04|356.04|355.89|11
1630596900000|2021-09-02 15:35:00|356.09|355.94|356.14|355.99|356.19|356.04|356.09|355.94|45
1630597200000|2021-09-02 15:40:00|356.19|356.04|356.19|356.04|356.19|356.04|356.14|355.99|11
1630597500000|2021-09-02 15:45:00|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.99|7
1630597800000|2021-09-02 15:50:00|356.19|355.94|356.14|355.94|356.19|355.99|356.09|355.94|24
1630598100000|2021-09-02 15:55:00|356.09|355.99|356.14|355.94|356.14|355.99|356.09|355.89|12
1630598400000|2021-09-02 16:00:00|356.09|355.99|356.09|355.89|356.09|355.99|356.09|355.84|1
1630598700000|2021-09-02 16:05:00|356.04|355.84|355.99|355.79|356.04|355.84|355.94|355.79|26
1630599000000|2021-09-02 16:10:00|355.94|355.84|355.99|355.79|355.99|355.84|355.89|355.74|13
1630599300000|2021-09-02 16:15:00|355.94|355.84|355.84|355.64|355.99|355.84|355.79|355.64|21
1630599600000|2021-09-02 16:20:00|355.79|355.69|355.79|355.64|355.84|355.69|355.79|355.64|7
1630599900000|2021-09-02 16:25:00|355.84|355.69|355.89|355.74|355.89|355.74|355.84|355.69|10
1630600200000|2021-09-02 16:30:00|355.94|355.69|355.94|355.79|355.94|355.79|355.89|355.69|8
1630600500000|2021-09-02 16:35:00|355.89|355.74|355.69|355.54|355.94|355.79|355.69|355.54|6
1630600800000|2021-09-02 16:40:00|355.74|355.59|355.84|355.64|355.84|355.69|355.69|355.54|6
1630601100000|2021-09-02 16:45:00|355.79|355.69|355.79|355.59|355.84|355.69|355.74|355.54|0
1630601400000|2021-09-02 16:50:00|355.74|355.64|355.84|355.69|355.84|355.69|355.74|355.59|1
1630601700000|2021-09-02 16:55:00|355.89|355.74|355.79|355.64|355.89|355.74|355.79|355.64|2
1630602000000|2021-09-02 17:00:00|355.84|355.69|355.84|355.64|355.84|355.69|355.79|355.64|9
1630602300000|2021-09-02 17:05:00|355.79|355.69|355.79|355.59|355.84|355.69|355.74|355.59|10
1630602600000|2021-09-02 17:10:00|355.84|355.64|355.84|355.59|355.84|355.64|355.84|355.59|15
1630602900000|2021-09-02 17:15:00||355.64||355.54||355.69||355.54|1
1630603200000|2021-09-02 17:20:00|355.79|355.59|355.69|355.49|355.79|355.59|355.69|355.49|3
1630603500000|2021-09-02 17:25:00|355.74|355.44|355.69|355.49|355.74|355.54|355.64|355.44|4
1630603800000|2021-09-02 17:30:00|355.64|355.54|355.64|355.44|355.69|355.54|355.59|355.44|5
1630604100000|2021-09-02 17:35:00|355.59|355.49|355.59|355.44|355.64|355.49|355.59|355.44|0
1630604400000|2021-09-02 17:40:00|355.64|355.49|355.54|355.39|355.64|355.49|355.49|355.34|5
1630604700000|2021-09-02 17:45:00|355.59|355.44|355.49|355.34|355.59|355.44|355.49|355.34|2
1630605000000|2021-09-02 17:50:00|355.44|355.29|355.54|355.39|355.59|355.44|355.39|355.24|34
1630605300000|2021-09-02 17:55:00|355.49|355.34|355.54|355.34|355.59|355.44|355.44|355.29|9
1630605600000|2021-09-02 18:00:00|355.49|355.29|355.44|355.24|355.54|355.39|355.39|355.24|5
1630605900000|2021-09-02 18:05:00|355.39|355.29|355.49|355.29|355.49|355.34|355.39|355.24|13
1630606200000|2021-09-02 18:10:00|355.44|355.24|355.49|355.34|355.49|355.34|355.39|355.19|4
1630606500000|2021-09-02 18:15:00|355.54|355.39|355.54|355.34|355.54|355.39|355.49|355.34|2
1630606800000|2021-09-02 18:20:00|355.49|355.39|355.44|355.29|355.59|355.44|355.44|355.29|16
1630607100000|2021-09-02 18:25:00|355.49|355.34|355.39|355.19|355.49|355.34|355.34|355.19|13
1630607400000|2021-09-02 18:30:00|355.34|355.24|355.29|355.14|355.39|355.24|355.24|355.09|40
1630607700000|2021-09-02 18:35:00|355.24|355.09|355.14|354.99|355.24|355.09|355.14|354.94|34
1630608000000|2021-09-02 18:40:00|355.24|355.04|355.19|355.04|355.24|355.09|355.09|354.94|26
1630608300000|2021-09-02 18:45:00|355.24|355.09|355.24|355.04|355.29|355.14|355.19|355.04|0
1630608600000|2021-09-02 18:50:00|355.19|355.09|355.19|354.99|355.24|355.09|355.19|354.99|3
1630608900000|2021-09-02 18:55:00|355.24|355.04|355.44|355.29|355.49|355.34|355.19|354.99|10
1630609200000|2021-09-02 19:00:00|355.49|355.34|355.49|355.29|355.54|355.39|355.49|355.29|0
1630609500000|2021-09-02 19:05:00|355.54|355.34|355.39|355.19|355.54|355.34|355.39|355.19|0
1630609800000|2021-09-02 19:10:00|355.44|355.14|355.44|355.19|355.44|355.24|355.39|355.14|1
1630610100000|2021-09-02 19:15:00|355.49|355.24|355.44|355.24|355.49|355.29|355.44|355.19|0
1630610400000|2021-09-02 19:20:00|355.39|355.19|355.44|355.19|355.44|355.24|355.39|355.19|0
1630610700000|2021-09-02 19:25:00|355.39|355.24|355.39|355.14|355.44|355.24|355.39|355.14|0
1630611000000|2021-09-02 19:30:00|355.44|355.19|355.39|355.19|355.44|355.19|355.39|355.14|0
1630611300000|2021-09-02 19:35:00|355.44|355.14|355.39|355.19|355.44|355.19|355.39|355.14|2
1630611600000|2021-09-02 19:40:00|355.44|355.24|355.49|355.29|355.54|355.34|355.44|355.24|13
1630611900000|2021-09-02 19:45:00|355.54|355.24|355.49|355.24|355.54|355.29|355.49|355.24|7
1630612200000|2021-09-02 19:50:00|355.54|355.29|355.54|355.34|355.59|355.39|355.49|355.24|4
1630612500000|2021-09-02 19:55:00|355.59|355.39|355.64|355.44|355.64|355.44|355.44|355.29|3
1630612800000|2021-09-02 20:00:00|355.59|355.39|355.44|355.24|355.64|355.39|355.44|355.24|25
1630613100000|2021-09-02 20:05:00|355.39||355.39||355.44||355.39||0
1630613400000|2021-09-02 20:10:00|355.44|355.29|355.49|355.29|355.49|355.29|355.39|355.29|1
1630613700000|2021-09-02 20:15:00|355.44||355.49||355.49||355.44||0
1630614300000|2021-09-02 20:25:00|355.54||355.49||355.54||355.49||0
1630614900000|2021-09-02 20:35:00|355.54||355.49||355.54||355.49||0
1630615200000|2021-09-02 20:40:00|355.54|355.34|355.54|355.34|355.59|355.34|355.44|355.34|10
1630615500000|2021-09-02 20:45:00|355.59|355.39|355.59|355.39|355.59|355.39|355.54|355.39|1
1630615800000|2021-09-02 20:50:00|355.54|355.44|355.54|355.24|355.54|355.44|355.54|355.24|2
1630616100000|2021-09-02 20:55:00|355.59|355.29|355.64|355.29|355.64|355.34|355.54|355.29|4
1630616400000|2021-09-02 21:00:00|355.69||355.74||355.74||355.69||0
1630616700000|2021-09-02 21:05:00|355.69||355.69||355.74||355.69||0
1630617000000|2021-09-02 21:10:00|355.74|355.34|355.84|355.24|355.84|355.49|355.74|355.24|7
1630620000000|2021-09-02 22:00:00|355.74|355.14|355.74|355.14|355.84|355.24|355.74|355.14|0
1630620600000|2021-09-02 22:10:00|355.84|355.24|355.74|355.14|355.84|355.24|355.74|355.14|0
1630621500000|2021-09-02 22:25:00|355.84|355.24|355.84|355.24|355.84|355.24|355.84|355.24|0
1630623900000|2021-09-02 23:05:00|355.74|355.14|355.84|355.24|355.84|355.24|355.74|355.14|0
1630624200000|2021-09-02 23:10:00|355.74|355.14|355.74|355.14|355.74|355.14|355.74|355.14|0
1630625400000|2021-09-02 23:30:00|355.64|355.04|355.64|355.04|355.64|355.04|355.64|355.04|0
1630625700000|2021-09-02 23:35:00|355.74|355.14|355.74|355.14|355.74|355.14|355.74|355.14|0
1630627200000|2021-09-03 00:00:00|355.84|355.24|355.74|355.14|355.84|355.24|355.74|355.14|0
1630627500000|2021-09-03 00:05:00|355.84|355.24|355.84|355.24|355.84|355.24|355.84|355.24|0
1630628400000|2021-09-03 00:20:00|355.74|355.14|355.74|355.14|355.84|355.24|355.74|355.14|0
1630628700000|2021-09-03 00:25:00|355.84|355.24|355.74|355.14|355.84|355.24|355.74|355.14|0
1630629000000|2021-09-03 00:30:00|355.94|355.69|355.49|355.29|355.94|355.74|355.19|354.99|273
1630629300000|2021-09-03 00:35:00|355.54|355.34|355.64|355.49|355.69|355.54|355.44|355.24|59
1630629600000|2021-09-03 00:40:00|355.69|355.44|355.79|355.64|355.89|355.74|355.69|355.44|65
1630629900000|2021-09-03 00:45:00|355.84|355.69|356.04|355.84|356.09|355.89|355.79|355.69|66
1630630200000|2021-09-03 00:50:00|355.99|355.89|355.69|355.49|355.99|355.89|355.69|355.49|54
1630630500000|2021-09-03 00:55:00|355.79|355.54|355.59|355.44|355.84|355.64|355.59|355.44|92
1630630800000|2021-09-03 01:00:00|355.69|355.54|356.04|355.84|356.19|356.04|355.64|355.49|532
1630631100000|2021-09-03 01:05:00|355.99|355.79|355.69|355.49|355.99|355.79|355.64|355.49|199
1630631400000|2021-09-03 01:10:00|355.74|355.54|355.29|355.14|355.74|355.59|355.29|355.14|167
1630631700000|2021-09-03 01:15:00|355.34|355.19|355.09|354.94|355.34|355.19|354.99|354.79|184
1630632000000|2021-09-03 01:20:00|355.14|354.89|354.94|354.74|355.14|354.89|354.84|354.69|144
1630632300000|2021-09-03 01:25:00|354.89|354.79|355.39|355.19|355.39|355.19|354.89|354.74|142
1630632600000|2021-09-03 01:30:00|355.34|355.24|355.19|355.04|355.44|355.29|355.09|354.94|141
1630632900000|2021-09-03 01:35:00|355.14|354.99|354.94|354.74|355.19|355.04|354.89|354.69|252
1630633200000|2021-09-03 01:40:00|354.89|354.79|354.24|354.09|354.89|354.79|354.24|354.09|435
1630633500000|2021-09-03 01:45:00|354.29|354.14|354.79|354.64|354.84|354.69|354.29|354.14|210
1630633800000|2021-09-03 01:50:00|354.74|354.59|354.69|354.54|354.74|354.59|354.49|354.34|119
1630634100000|2021-09-03 01:55:00|354.64|354.49|354.79|354.64|354.94|354.79|354.59|354.44|141
1630634400000|2021-09-03 02:00:00|354.74|354.59|354.39|354.24|354.74|354.59|354.34|354.19|122
1630634700000|2021-09-03 02:05:00|354.34|354.19|354.64|354.49|354.64|354.49|354.34|354.14|214
1630635000000|2021-09-03 02:10:00|354.69|354.44|354.64|354.49|354.74|354.59|354.54|354.39|91
1630635300000|2021-09-03 02:15:00|354.59|354.44|354.64|354.44|354.74|354.59|354.59|354.44|136
1630635600000|2021-09-03 02:20:00|354.59|354.49|354.54|354.34|354.64|354.49|354.44|354.24|121
1630635900000|2021-09-03 02:25:00|354.49|354.39|354.49|354.34|354.54|354.39|354.29|354.14|161
1630636200000|2021-09-03 02:30:00|354.54|354.39|354.59|354.44|354.64|354.49|354.34|354.19|99
1630636500000|2021-09-03 02:35:00|354.64|354.39|354.49|354.34|354.64|354.49|354.44|354.29|72
1630636800000|2021-09-03 02:40:00|354.54|354.39|354.64|354.49|354.69|354.49|354.44|354.29|109
1630637100000|2021-09-03 02:45:00|354.59|354.44|354.69|354.54|354.74|354.59|354.59|354.39|62
1630637400000|2021-09-03 02:50:00|354.74|354.59|354.94|354.79|354.99|354.84|354.74|354.54|116
1630637700000|2021-09-03 02:55:00|354.89|354.74|355.24|355.09|355.39|355.24|354.79|354.64|180
1630638000000|2021-09-03 03:00:00|355.29|355.14|355.84|355.69|355.99|355.84|355.29|355.14|368
1630638300000|2021-09-03 03:05:00|355.89|355.74|355.74|355.59|356.19|356.04|355.69|355.49|345
1630638600000|2021-09-03 03:10:00|355.69|355.54|355.64|355.44|355.74|355.59|355.39|355.19|259
1630638900000|2021-09-03 03:15:00|355.59|355.49|355.69|355.54|355.84|355.69|355.44|355.29|190
1630639200000|2021-09-03 03:20:00|355.64|355.49|355.79|355.59|355.79|355.64|355.54|355.39|86
1630639500000|2021-09-03 03:25:00|355.74|355.64|355.59|355.44|355.89|355.74|355.59|355.44|118
1630639800000|2021-09-03 03:30:00|355.64|355.49|355.54|355.39|355.74|355.54|355.49|355.34|179
1630640100000|2021-09-03 03:35:00|355.49|355.34|355.59|355.39|355.64|355.49|355.44|355.29|178
1630640400000|2021-09-03 03:40:00|355.54|355.34|355.39|355.24|355.54|355.39|355.34|355.19|100
1630640700000|2021-09-03 03:45:00|355.44|355.29|355.54|355.39|355.64|355.49|355.44|355.29|205
1630641000000|2021-09-03 03:50:00|355.59|355.44|355.64|355.44|355.64|355.49|355.49|355.34|131
1630641300000|2021-09-03 03:55:00|355.59|355.49|355.44|355.29|355.64|355.49|355.39|355.24|83
1630641600000|2021-09-03 04:00:00|355.39|355.24|355.54|355.39|355.59|355.44|355.39|355.24|44
1630641900000|2021-09-03 04:05:00|355.49|355.34|355.44|355.29|355.54|355.39|355.39|355.24|40
1630642200000|2021-09-03 04:10:00|355.49|355.34|355.54|355.39|355.59|355.39|355.44|355.29|25
1630642500000|2021-09-03 04:15:00|355.49|355.34|355.49|355.34|355.54|355.39|355.39|355.24|49
1630642800000|2021-09-03 04:20:00|355.54|355.29|355.54|355.39|355.54|355.39|355.54|355.29|21
1630643100000|2021-09-03 04:25:00|355.59|355.34|355.49|355.34|355.59|355.44|355.49|355.34|41
1630643400000|2021-09-03 04:30:00|355.44|355.29|355.24|355.09|355.49|355.34|355.24|355.09|107
1630643700000|2021-09-03 04:35:00|355.29|355.14|355.39|355.24|355.39|355.24|355.29|355.14|67
1630644000000|2021-09-03 04:40:00|355.34|355.19|355.29|355.14|355.39|355.24|355.24|355.09|52
1630644300000|2021-09-03 04:45:00|355.24|355.09|355.44|355.29|355.44|355.29|355.24|355.09|47
1630644600000|2021-09-03 04:50:00|355.39|355.24|355.49|355.34|355.59|355.44|355.34|355.19|57
1630644900000|2021-09-03 04:55:00|355.44|355.29|355.44|355.29|355.49|355.34|355.44|355.24|37
1630645200000|2021-09-03 05:00:00|355.49|355.34|355.29|355.14|355.54|355.34|355.24|355.09|93
1630645500000|2021-09-03 05:05:00|355.24|355.09|355.19|354.99|355.29|355.14|354.99|354.84|136
1630645800000|2021-09-03 05:10:00|355.14|354.94|355.14|354.94|355.24|355.09|355.04|354.89|55
1630646100000|2021-09-03 05:15:00|355.09|354.99|355.14|354.99|355.19|355.04|355.09|354.94|37
1630646400000|2021-09-03 05:20:00|355.19|354.94|355.09|354.94|355.19|354.99|354.94|354.79|60
1630646700000|2021-09-03 05:25:00|355.14|354.99|354.94|354.79|355.19|355.04|354.94|354.79|49
1630647000000|2021-09-03 05:30:00|354.89|354.74|354.99|354.84|355.04|354.89|354.89|354.74|48
1630647300000|2021-09-03 05:35:00|355.04|354.89|355.04|354.84|355.09|354.89|354.94|354.79|41
1630647600000|2021-09-03 05:40:00|354.99|354.89|355.04|354.89|355.09|354.94|354.99|354.84|32
1630647900000|2021-09-03 05:45:00|355.09|354.94|355.09|354.94|355.14|354.99|355.09|354.89|29
1630648200000|2021-09-03 05:50:00|355.04|354.89|354.94|354.79|355.09|354.89|354.94|354.79|56
1630648500000|2021-09-03 05:55:00|354.99|354.84|355.24|355.04|355.24|355.04|354.99|354.79|67
1630648800000|2021-09-03 06:00:00|355.29|355.09|355.29|355.14|355.34|355.19|355.14|354.99|113
1630649100000|2021-09-03 06:05:00|355.24|355.09|355.04|354.89|355.29|355.14|355.04|354.89|47
1630649400000|2021-09-03 06:10:00|355.09|354.84|355.09|354.94|355.14|354.99|355.04|354.84|52
1630649700000|2021-09-03 06:15:00|355.04|354.89|355.04|354.89|355.09|354.89|354.99|354.79|49
1630650000000|2021-09-03 06:20:00|355.09|354.94|355.14|354.99|355.14|354.99|355.09|354.94|11
1630650300000|2021-09-03 06:25:00|355.09|354.94|355.04|354.89|355.14|354.94|354.99|354.84|27
1630650600000|2021-09-03 06:30:00|355.09|354.94|354.99|354.84|355.09|354.94|354.99|354.84|41
1630650900000|2021-09-03 06:35:00|355.04|354.89|354.99|354.79|355.04|354.89|354.89|354.74|77
1630651200000|2021-09-03 06:40:00|354.94|354.84|354.99|354.84|355.04|354.89|354.94|354.79|40
1630651500000|2021-09-03 06:45:00|355.04|354.89|355.09|354.94|355.09|354.94|354.99|354.84|42
1630651800000|2021-09-03 06:50:00|355.14|354.99|355.09|354.94|355.14|354.99|355.09|354.94|17
1630652100000|2021-09-03 06:55:00|355.14|354.99|355.19|355.04|355.19|355.04|355.09|354.89|59
1630652400000|2021-09-03 07:00:00|355.24|355.09|354.94|354.79|355.29|355.14|354.94|354.79|110
1630652700000|2021-09-03 07:05:00|354.89|354.74|354.69|354.54|354.89|354.79|354.54|354.39|178
1630653000000|2021-09-03 07:10:00|354.64|354.49|354.69|354.54|354.74|354.59|354.64|354.49|94
1630653300000|2021-09-03 07:15:00|354.74|354.59|354.84|354.64|354.84|354.69|354.64|354.49|96
1630653600000|2021-09-03 07:20:00|354.79|354.69|354.94|354.74|354.99|354.84|354.79|354.64|222
1630653900000|2021-09-03 07:25:00|354.89|354.79|354.94|354.74|354.99|354.84|354.89|354.74|64
1630654200000|2021-09-03 07:30:00|354.89|354.79|355.04|354.89|355.04|354.89|354.89|354.69|183
1630654500000|2021-09-03 07:35:00|354.99|354.84|355.04|354.89|355.14|354.94|354.99|354.84|187
1630654800000|2021-09-03 07:40:00|355.09|354.94|355.14|354.99|355.19|354.99|354.99|354.79|127
1630655100000|2021-09-03 07:45:00|355.19|354.94|355.04|354.89|355.19|355.04|355.04|354.89|135
1630655400000|2021-09-03 07:50:00|355.09|354.94|355.19|355.04|355.19|355.04|355.04|354.84|164
1630655700000|2021-09-03 07:55:00|355.09|354.94|355.04|354.89|355.09|354.94|354.99|354.84|95
1630656000000|2021-09-03 08:00:00|355.09|354.94|355.14|354.99|355.19|355.04|354.99|354.84|94
1630656300000|2021-09-03 08:05:00|355.09|354.94|355.19|355.04|355.19|355.04|355.04|354.89|135
1630656600000|2021-09-03 08:10:00|355.14|354.99|355.19|355.04|355.24|355.09|355.14|354.99|142
1630656900000|2021-09-03 08:15:00|355.14|354.99|355.14|354.99|355.19|355.04|355.09|354.94|74
1630657200000|2021-09-03 08:20:00|355.09|354.94|355.09|354.94|355.14|354.99|355.04|354.89|55
1630657500000|2021-09-03 08:25:00|355.14|354.89|355.29|355.14|355.29|355.14|355.14|354.89|54
1630657800000|2021-09-03 08:30:00|355.24|355.09|355.24|355.09|355.39|355.24|355.24|355.09|107
1630658100000|2021-09-03 08:35:00|355.29|355.14|355.39|355.24|355.44|355.29|355.29|355.14|76
1630658400000|2021-09-03 08:40:00|355.44|355.19|355.54|355.39|355.59|355.44|355.44|355.19|134
1630658700000|2021-09-03 08:45:00|355.59|355.44|355.54|355.39|355.59|355.44|355.49|355.34|125
1630659000000|2021-09-03 08:50:00|355.49|355.34|355.49|355.34|355.59|355.39|355.44|355.29|113
1630659300000|2021-09-03 08:55:00|355.54|355.39|355.49|355.29|355.59|355.44|355.39|355.24|244
1630659600000|2021-09-03 09:00:00|355.44|355.34|355.74|355.59|355.79|355.59|355.44|355.29|434
1630659900000|2021-09-03 09:05:00|355.84|355.54|355.79|355.64|355.89|355.74|355.74|355.54|288
1630660200000|2021-09-03 09:10:00|355.74|355.59|355.79|355.59|355.79|355.64|355.69|355.49|71
1630660500000|2021-09-03 09:15:00|355.74|355.54|355.59|355.39|355.74|355.54|355.59|355.39|86
1630660800000|2021-09-03 09:20:00|355.84|355.24|355.84|355.24|355.84|355.24|355.84|355.24|0
1630661100000|2021-09-03 09:25:00|355.74|355.14|355.84|355.24|355.84|355.24|355.74|355.14|4
1630661700000|2021-09-03 09:35:00|355.74|355.14|355.64|355.04|355.74|355.14|355.64|355.04|0
1630662600000|2021-09-03 09:50:00|355.69|355.44|355.54|355.34|355.69|355.44|355.44|355.24|16
1630662900000|2021-09-03 09:55:00|355.49|355.29|355.49|355.24|355.49|355.29|355.44|355.19|2
1630663200000|2021-09-03 10:00:00|355.54||355.49||355.54||355.49||0
1630663500000|2021-09-03 10:05:00|355.54||355.49||355.54||355.44||1
1630663800000|2021-09-03 10:10:00|355.54|355.29|355.64|355.44|355.64|355.44|355.54|355.29|4
1630664100000|2021-09-03 10:15:00|355.69|355.49|355.69|355.49|355.74|355.54|355.64|355.49|1
1630664400000|2021-09-03 10:20:00|355.64|355.54|355.69|355.49|355.69|355.54|355.64|355.49|1
1630664700000|2021-09-03 10:25:00|355.64|355.54|355.64|355.49|355.69|355.54|355.64|355.49|0
1630665000000|2021-09-03 10:30:00|355.59|355.44|355.69|355.49|355.69|355.49|355.59|355.44|2
1630665300000|2021-09-03 10:35:00|355.74|355.54|355.74|355.59|355.79|355.64|355.69|355.54|4
1630665600000|2021-09-03 10:40:00|355.79|355.64|355.74|355.59|355.79|355.64|355.74|355.59|0
1630665900000|2021-09-03 10:45:00|355.69|355.54|355.69|355.49|355.74|355.59|355.69|355.49|14
1630666200000|2021-09-03 10:50:00|355.64|355.54|355.49|355.34|355.69|355.54|355.49|355.34|54
1630666500000|2021-09-03 10:55:00|355.54|355.39|355.39|355.24|355.54|355.39|355.39|355.24|48
1630666800000|2021-09-03 11:00:00|355.44|355.29|355.44|355.29|355.49|355.29|355.39|355.29|13
1630667100000|2021-09-03 11:05:00|355.49||355.44||355.49||355.44||4
1630667400000|2021-09-03 11:10:00|355.49|355.34|355.44|355.29|355.49|355.34|355.44|355.29|5
1630667700000|2021-09-03 11:15:00|355.49|355.34|355.44|355.29|355.49|355.34|355.44|355.29|1
1630668000000|2021-09-03 11:20:00|355.49|355.34|355.49|355.34|355.49|355.34|355.44|355.29|3
1630668300000|2021-09-03 11:25:00|355.54|355.29|355.49|355.29|355.54|355.39|355.44|355.29|9
1630668600000|2021-09-03 11:30:00|355.44|355.24|355.54|355.39|355.59|355.39|355.44|355.24|14
1630668900000|2021-09-03 11:35:00|355.59|355.44|355.59|355.44|355.59|355.44|355.54|355.39|6
1630669200000|2021-09-03 11:40:00|||||||||1
1630669500000|2021-09-03 11:45:00|355.64|355.39|355.54|355.34|355.64|355.44|355.44|355.29|15
1630669800000|2021-09-03 11:50:00|355.59|355.39|355.54|355.34|355.59|355.44|355.49|355.29|0
1630670100000|2021-09-03 11:55:00|355.49|355.39|355.39|355.24|355.54|355.39|355.34|355.19|12
1630670400000|2021-09-03 12:00:00|355.34|355.19|355.24|355.09|355.44|355.29|355.24|355.04|7
1630670700000|2021-09-03 12:05:00||355.04||355.09||355.09||355.04|14
1630671000000|2021-09-03 12:10:00|355.19|355.04|355.24|355.09|355.29|355.09|355.14|354.99|67
1630671300000|2021-09-03 12:15:00|355.29|355.14|355.34|355.14|355.34|355.14|355.19|355.04|38
1630671600000|2021-09-03 12:20:00|355.29|355.19|355.34|355.14|355.39|355.19|355.29|355.14|0
1630671900000|2021-09-03 12:25:00|355.39|355.09|355.64|355.14|355.64|355.14|355.29|355.09|9
1630672200000|2021-09-03 12:30:00|355.69|355.69|355.69|355.39|355.89|355.69|355.19|354.99|88
1630672500000|2021-09-03 12:35:00|355.74|355.34|355.24|355.04|355.79|355.59|355.14|354.99|58
1630672800000|2021-09-03 12:40:00|355.19|354.99|355.34|355.14|355.49|355.29|354.94|354.79|62
1630673100000|2021-09-03 12:45:00|355.29|355.09|355.44|355.24|355.49|355.34|355.24|355.04|11
1630673400000|2021-09-03 12:50:00|355.39|355.29|355.49|355.34|355.54|355.34|355.29|355.09|9
1630673700000|2021-09-03 12:55:00|355.54|355.39|355.64|355.49|355.69|355.49|355.54|355.29|22
1630674000000|2021-09-03 13:00:00|355.69|355.44|355.59|355.39|355.69|355.54|355.54|355.34|17
1630674300000|2021-09-03 13:05:00|355.64|355.44|355.49|355.34|355.64|355.49|355.49|355.29|12
1630674600000|2021-09-03 13:10:00|355.54|355.39|355.54|355.39|355.64|355.44|355.49|355.39|8
1630674900000|2021-09-03 13:15:00|355.59|355.44|355.39|355.24|355.64|355.44|355.39|355.24|9
1630675200000|2021-09-03 13:20:00|355.34|355.19|355.19|354.99|355.39|355.24|354.94|354.79|54
1630675500000|2021-09-03 13:25:00|355.14|354.94|354.79|354.59|355.19|354.99|354.69|354.54|70
1630675800000|2021-09-03 13:30:00|354.84|354.64|354.99|354.84|355.29|355.09|354.84|354.64|62
1630676100000|2021-09-03 13:35:00|354.94|354.79|354.89|354.74|355.04|354.89|354.74|354.59|80
1630676400000|2021-09-03 13:40:00|354.94|354.69|355.29|355.09|355.39|355.24|354.84|354.64|221
1630676700000|2021-09-03 13:45:00|355.24|355.04|355.44|355.29|355.49|355.29|355.09|354.89|124
1630677000000|2021-09-03 13:50:00|355.39|355.24|355.39|355.24|355.49|355.29|355.24|355.04|107
1630677300000|2021-09-03 13:55:00|355.44|355.29|355.59|355.34|355.59|355.44|355.34|355.14|90
1630677600000|2021-09-03 14:00:00|355.54|355.29|355.49|355.24|355.59|355.34|355.29|355.14|36
1630677900000|2021-09-03 14:05:00|355.44|355.29|355.44|355.24|355.49|355.34|355.24|355.04|20
1630678200000|2021-09-03 14:10:00|355.39|355.19|355.49|355.24|355.49|355.24|355.29|355.14|15
1630678500000|2021-09-03 14:15:00|355.44|355.34|355.59|355.39|355.64|355.44|355.44|355.24|12
1630678800000|2021-09-03 14:20:00|355.54|355.34|355.49|355.34|355.64|355.44|355.44|355.24|16
1630679100000|2021-09-03 14:25:00|355.44|355.29|355.44|355.24|355.49|355.34|355.39|355.19|6
1630679400000|2021-09-03 14:30:00|355.39|355.19|355.49|355.24|355.49|355.24|355.34|355.19|6
1630679700000|2021-09-03 14:35:00|355.44|355.29|355.34|355.09|355.49|355.34|355.34|355.09|13
1630680000000|2021-09-03 14:40:00|355.29|355.14|355.44|355.24|355.44|355.29|355.29|355.09|44
1630680300000|2021-09-03 14:45:00|355.39|355.19|355.49|355.29|355.49|355.34|355.29|355.14|14
1630680600000|2021-09-03 14:50:00|355.44|355.34|355.39|355.24|355.44|355.34|355.29|355.14|23
1630680900000|2021-09-03 14:55:00|355.34|355.19|355.49|355.24|355.54|355.29|355.34|355.19|7
1630681200000|2021-09-03 15:00:00|355.44|355.39|355.54|355.34|355.59|355.39|355.44|355.29|6
1630681500000|2021-09-03 15:05:00|355.49|355.29|355.59|355.44|355.59|355.44|355.44|355.29|0
1630681800000|2021-09-03 15:10:00|355.54|355.39|355.64|355.44|355.74|355.54|355.54|355.39|18
1630682100000|2021-09-03 15:15:00|355.59|355.39|355.64|355.49|355.64|355.49|355.44|355.29|29
1630682400000|2021-09-03 15:20:00|355.54|355.34|355.69|355.49|355.69|355.49|355.49|355.34|36
1630682700000|2021-09-03 15:25:00|355.64|355.44|355.79|355.64|355.79|355.64|355.59|355.39|9
1630683000000|2021-09-03 15:30:00|355.74|355.59|355.59|355.44|355.79|355.59|355.54|355.39|43
1630683300000|2021-09-03 15:35:00|355.54|355.39|355.49|355.29|355.59|355.44|355.49|355.29|3
1630683600000|2021-09-03 15:40:00|355.54|355.34|355.54|355.39|355.59|355.44|355.44|355.29|9
1630683900000|2021-09-03 15:45:00|355.59|355.34|355.64|355.49|355.64|355.49|355.49|355.34|5
1630684200000|2021-09-03 15:50:00|355.59|355.44|355.59|355.44|355.64|355.49|355.54|355.34|19
1630684500000|2021-09-03 15:55:00|355.54|355.39|355.59|355.39|355.64|355.44|355.49|355.34|10
1630684800000|2021-09-03 16:00:00|355.54|355.44|355.59|355.44|355.64|355.49|355.49|355.34|8
1630685100000|2021-09-03 16:05:00|355.54|355.39|355.59|355.44|355.64|355.49|355.54|355.39|9
1630685400000|2021-09-03 16:10:00|355.54|355.39|355.49|355.34|355.59|355.44|355.49|355.29|18
1630685700000|2021-09-03 16:15:00|355.44|355.29|355.49|355.29|355.49|355.34|355.44|355.29|5
1630686000000|2021-09-03 16:20:00|355.44|355.34|355.64|355.49|355.64|355.49|355.44|355.29|30
1630686300000|2021-09-03 16:25:00|355.59|355.44|355.64|355.49|355.64|355.49|355.59|355.44|15
1630686600000|2021-09-03 16:30:00|355.59|355.44|355.64|355.49|355.64|355.49|355.59|355.44|7
1630686900000|2021-09-03 16:35:00|355.59|355.44|355.64|355.49|355.69|355.54|355.59|355.44|15
1630687500000|2021-09-03 16:45:00|355.69|355.54|355.64|355.49|355.69|355.54|355.64|355.49|10
1630687800000|2021-09-03 16:50:00|355.69|355.54|355.69|355.54|355.74|355.59|355.64|355.49|13
1630688100000|2021-09-03 16:55:00|355.74|355.59|355.69|355.54|355.74|355.59|355.64|355.49|4
1630688400000|2021-09-03 17:00:00|355.64|355.49|355.79|355.64|355.89|355.69|355.64|355.49|36
1630688700000|2021-09-03 17:05:00|355.84|355.69|355.79|355.59|355.84|355.69|355.79|355.59|5
1630689000000|2021-09-03 17:10:00|355.84|355.64|355.89|355.69|355.89|355.74|355.79|355.59|9
1630689300000|2021-09-03 17:15:00|355.84|355.64|355.79|355.64|355.89|355.69|355.74|355.59|15
1630689600000|2021-09-03 17:20:00|355.84|355.69|355.84|355.64|355.84|355.69|355.79|355.59|2
1630689900000|2021-09-03 17:25:00|355.79|355.69|355.84|355.64|355.84|355.69|355.79|355.64|5
1630690200000|2021-09-03 17:30:00|355.79|355.69|355.79|355.64|355.84|355.69|355.79|355.64|0
1630690500000|2021-09-03 17:35:00|355.84|355.69|355.89|355.69|355.89|355.74|355.79|355.64|6
1630690800000|2021-09-03 17:40:00|355.84|355.74|355.94|355.79|355.94|355.79|355.84|355.69|33
1630691100000|2021-09-03 17:45:00|355.89|355.74|355.94|355.74|355.94|355.79|355.89|355.74|4
1630691400000|2021-09-03 17:50:00|355.89|355.79|355.94|355.79|355.94|355.79|355.89|355.74|2
1630691700000|2021-09-03 17:55:00|355.99|355.84|355.99|355.84|355.99|355.84|355.94|355.79|6
1630692000000|2021-09-03 18:00:00|355.94|355.79|356.04|355.84|356.09|355.94|355.94|355.79|37
1630692300000|2021-09-03 18:05:00|356.09|355.89|356.09|355.94|356.09|355.94|356.09|355.84|2
1630692600000|2021-09-03 18:10:00|356.14|355.99|356.09|355.94|356.14|355.99|356.09|355.94|8
1630692900000|2021-09-03 18:15:00|356.14|355.99|356.19|356.04|356.19|356.04|356.09|355.94|1
1630693200000|2021-09-03 18:20:00|356.14|355.99|356.14|355.94|356.19|356.04|356.09|355.94|5
1630693500000|2021-09-03 18:25:00|356.09|355.99|356.09|355.89|356.14|355.99|356.09|355.89|5
1630693800000|2021-09-03 18:30:00|356.14|355.94|356.14|355.94|356.14|355.94|356.09|355.89|3
1630694100000|2021-09-03 18:35:00|356.09|355.89|356.14|355.94|356.14|355.94|356.04|355.89|2
1630694400000|2021-09-03 18:40:00|356.09|355.89|356.04|355.79|356.14|355.94|355.99|355.79|4
1630694700000|2021-09-03 18:45:00|355.99|355.84|356.09|355.89|356.09|355.89|355.99|355.84|1
1630695000000|2021-09-03 18:50:00|356.14|355.94|356.09|355.94|356.14|355.99|356.09|355.94|5
1630695300000|2021-09-03 18:55:00|356.14|355.99|356.14|355.99|356.14|355.99|356.09|355.89|13
1630695600000|2021-09-03 19:00:00|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|1
1630695900000|2021-09-03 19:05:00|356.29|356.14|356.29|356.14|356.34|356.19|356.29|356.14|35
1630696200000|2021-09-03 19:10:00|356.34|356.09|356.29|356.14|356.34|356.14|356.24|356.04|15
1630696500000|2021-09-03 19:15:00|356.34|356.09|356.24|356.04|356.34|356.14|356.19|356.04|6
1630696800000|2021-09-03 19:20:00|356.19|356.09|356.24|356.04|356.24|356.09|356.19|356.04|0
1630697100000|2021-09-03 19:25:00|356.19|356.09|356.24|356.04|356.24|356.09|356.19|356.04|6
1630697400000|2021-09-03 19:30:00|356.19|356.09|356.34|356.19|356.39|356.24|356.19|356.04|23
1630697700000|2021-09-03 19:35:00|356.39|356.14|356.29|356.14|356.39|356.24|356.24|356.09|55
1630698000000|2021-09-03 19:40:00|356.24|356.09|356.24|356.04|356.24|356.14|356.19|356.04|17
1630698300000|2021-09-03 19:45:00|356.29|356.09|356.24|356.09|356.34|356.14|356.19|356.04|16
1630698600000|2021-09-03 19:50:00|356.29|356.14|356.14|355.99|356.39|356.24|356.14|355.99|46
1630698900000|2021-09-03 19:55:00|356.19|356.04|356.14|355.99|356.19|356.04|356.04|355.89|25
1630699200000|2021-09-03 20:00:00|356.09|355.94|356.09|355.94|356.14|355.99|356.09|355.89|15
1630699500000|2021-09-03 20:05:00|356.04|355.89|355.99|355.84|356.09|355.94|355.99|355.84|1
1630699800000|2021-09-03 20:10:00|356.04|355.89|356.04|355.84|356.09|355.94|356.04|355.84|9
1630700100000|2021-09-03 20:15:00|356.09||356.09||356.14||356.09||0
1630700400000|2021-09-03 20:20:00|356.14||356.14||356.14||356.14||0
1630700700000|2021-09-03 20:25:00|356.09||356.14||356.14||356.09||0
1630701000000|2021-09-03 20:30:00|356.09||356.14||356.14||356.09||3
1630701300000|2021-09-03 20:35:00|356.09||356.09||356.09||356.09||0
1630701600000|2021-09-03 20:40:00|356.04|355.89|356.09|355.84|356.14|355.89|356.04|355.84|6
1630701900000|2021-09-03 20:45:00|356.14|355.89|356.19|355.89|356.19|355.89|356.09|355.89|0
1630702200000|2021-09-03 20:50:00|356.24|355.94|356.29|356.04|356.29|356.04|356.24|355.94|2
1630702500000|2021-09-03 20:55:00|356.34|356.09|356.34|355.89|356.34|356.09|356.34|355.84|13
1630885500000|2021-09-05 23:45:00|356.14|355.54|356.14|355.54|356.14|355.54|356.14|355.54|0
1630885800000|2021-09-05 23:50:00|356.04|355.44|356.14|355.54|356.14|355.54|356.04|355.44|0
1630886100000|2021-09-05 23:55:00|356.04|355.44|356.04|355.44|356.14|355.54|356.04|355.44|0
1630886400000|2021-09-06 00:00:00|356.14|355.54|356.04|355.44|356.14|355.54|355.94|355.34|0
1630886700000|2021-09-06 00:05:00|355.94|355.34|355.94|355.34|356.04|355.44|355.94|355.34|0
1630887000000|2021-09-06 00:10:00|356.04|355.44|355.94|355.34|356.04|355.44|355.94|355.34|0
1630888200000|2021-09-06 00:30:00|355.79|355.64|354.69|354.54|355.79|355.64|354.54|354.34|559
1630888500000|2021-09-06 00:35:00|354.64|354.49|354.49|354.34|354.79|354.59|354.24|354.04|297
1630888800000|2021-09-06 00:40:00|354.44|354.29|354.99|354.79|354.99|354.84|354.44|354.24|247
1630889100000|2021-09-06 00:45:00|354.94|354.84|355.49|355.29|355.49|355.34|354.94|354.84|278
1630889400000|2021-09-06 00:50:00|355.44|355.34|355.89|355.74|355.94|355.79|355.44|355.34|347
1630889700000|2021-09-06 00:55:00|355.94|355.79|356.04|355.89|356.04|355.89|355.74|355.49|249
1630890000000|2021-09-06 01:00:00|356.09|355.99|356.59|356.44|357.39|357.24|356.09|355.99|867
1630890300000|2021-09-06 01:05:00|356.54|356.39|356.19|356.04|356.69|356.49|355.99|355.84|352
1630890600000|2021-09-06 01:10:00|356.14|355.99|356.54|356.39|356.69|356.54|356.09|355.94|258
1630890900000|2021-09-06 01:15:00|356.49|356.34|356.34|356.19|356.74|356.59|356.29|356.14|329
1630891200000|2021-09-06 01:20:00|356.39|356.14|356.44|356.29|356.49|356.34|356.24|356.09|181
1630891500000|2021-09-06 01:25:00|356.49|356.34|356.34|356.19|356.64|356.44|356.24|356.09|138
1630891800000|2021-09-06 01:30:00|356.39|356.24|356.79|356.59|356.94|356.79|356.34|356.19|293
1630892100000|2021-09-06 01:35:00|356.84|356.64|356.89|356.69|356.89|356.74|356.74|356.54|142
1630892400000|2021-09-06 01:40:00|356.84|356.74|358.44|358.29|358.44|358.29|356.84|356.74|1042
1630892700000|2021-09-06 01:45:00|358.49|358.34|358.79|358.64|358.84|358.69|358.34|358.19|707
1630893000000|2021-09-06 01:50:00|358.84|358.69|357.89|357.74|358.89|358.69|357.89|357.74|259
1630893300000|2021-09-06 01:55:00|357.94|357.79|358.04|357.84|358.04|357.89|357.74|357.54|195
1630893600000|2021-09-06 02:00:00|357.99|357.89|358.39|358.24|358.44|358.24|357.94|357.74|253
1630893900000|2021-09-06 02:05:00|358.44|358.29|358.29|358.14|358.64|358.49|358.29|358.14|182
1630894200000|2021-09-06 02:10:00|358.34|358.19|358.54|358.39|358.59|358.44|358.14|357.99|151
1630894500000|2021-09-06 02:15:00|358.49|358.34|358.7|358.55|358.75|358.6|358.3|358.1|247
1630894800000|2021-09-06 02:20:00|358.75|358.6|358.8|358.65|358.85|358.7|358.7|358.55|232
1630895100000|2021-09-06 02:25:00|358.85|358.7|358.45|358.25|358.9|358.75|358.4|358.25|263
1630895400000|2021-09-06 02:30:00|358.5|358.3|358.35|358.2|358.55|358.35|358.35|358.15|171
1630895700000|2021-09-06 02:35:00|358.4|358.25|358.3|358.15|358.4|358.25|358.2|358.05|138
1630896000000|2021-09-06 02:40:00|358.35|358.1|357.95|357.8|358.35|358.15|357.95|357.75|238
1630896300000|2021-09-06 02:45:00|358|357.85|358.1|357.95|358.1|357.95|357.9|357.75|122
1630896600000|2021-09-06 02:50:00|358|357.85|358.3|358.15|358.35|358.2|358|357.85|137
1630896900000|2021-09-06 02:55:00|358.35|358.2|358.4|358.25|358.45|358.3|358.3|358.15|109
1630897200000|2021-09-06 03:00:00|358.45|358.3|358.15|358|358.45|358.3|358.15|357.95|181
1630897500000|2021-09-06 03:05:00|358.2|358.05|357.85|357.7|358.2|358.05|357.85|357.7|213
1630897800000|2021-09-06 03:10:00|357.9|357.75|358.05|357.9|358.15|357.95|357.9|357.75|214
1630898100000|2021-09-06 03:15:00|358.1|357.95|358.2|358.05|358.3|358.15|358.1|357.95|196
1630898400000|2021-09-06 03:20:00|358.25|358.1|358.3|358.15|358.35|358.2|358.2|358.05|150
1630898700000|2021-09-06 03:25:00|358.35|358.2|358.2|358.05|358.35|358.2|358.2|358.05|221
1630899000000|2021-09-06 03:30:00|358.25|358|358.4|358.25|358.4|358.25|358.1|357.95|120
1630899300000|2021-09-06 03:35:00|358.35|358.2|358.5|358.35|358.5|358.35|358.3|358.15|154
1630899600000|2021-09-06 03:40:00|358.45|358.3|358.45|358.3|358.55|358.4|358.4|358.25|129
1630899900000|2021-09-06 03:45:00|358.5|358.35|359|358.85|359|358.85|358.45|358.3|400
1630900200000|2021-09-06 03:50:00|359.05|358.9|359.15|359|359.15|359|359|358.85|377
1630900500000|2021-09-06 03:55:00|359.1|358.95|359|358.85|359.1|358.95|358.9|358.75|210
1630900800000|2021-09-06 04:00:00|359.05|358.9|358.95|358.8|359.05|358.9|358.9|358.7|64
1630901100000|2021-09-06 04:05:00|359|358.85|358.7|358.55|359|358.85|358.65|358.5|114
1630901400000|2021-09-06 04:10:00|358.75|358.6|358.8|358.65|358.8|358.65|358.7|358.5|213
1630901700000|2021-09-06 04:15:00|358.75|358.6|358.75|358.6|358.8|358.65|358.7|358.55|137
1630902000000|2021-09-06 04:20:00|358.7|358.55|358.65|358.5|358.7|358.55|358.65|358.5|122
1630902300000|2021-09-06 04:25:00|358.6|358.45|358.5|358.35|358.6|358.45|358.5|358.35|74
1630902600000|2021-09-06 04:30:00|358.6|358.4|358.55|358.4|358.65|358.5|358.55|358.4|110
1630902900000|2021-09-06 04:35:00|358.6|358.45|358.75|358.6|358.75|358.6|358.6|358.4|214
1630903200000|2021-09-06 04:40:00|358.8|358.65|358.55|358.4|358.8|358.65|358.55|358.4|100
1630903500000|2021-09-06 04:45:00|358.6|358.45|358.45|358.3|358.6|358.45|358.45|358.25|35
1630903800000|2021-09-06 04:50:00|358.5|358.35|358.35|358.2|358.5|358.35|358.35|358.2|63
1630904100000|2021-09-06 04:55:00|358.3|358.15|358.35|358.2|358.4|358.25|358.3|358.15|56
1630904400000|2021-09-06 05:00:00|358.4|358.25|358.05|357.9|358.45|358.3|358.05|357.85|235
1630904700000|2021-09-06 05:05:00|358|357.85|357.9|357.75|358.05|357.9|357.85|357.7|156
1630905000000|2021-09-06 05:10:00|357.85|357.7|358|357.85|358|357.85|357.85|357.7|68
1630905300000|2021-09-06 05:15:00|358.05|357.9|358.05|357.9|358.15|358|358|357.8|102
1630905600000|2021-09-06 05:20:00|358.1|357.95|358.15|357.95|358.2|358|358|357.85|50
1630905900000|2021-09-06 05:25:00|358.1|358|358.1|357.95|358.15|358|358.05|357.9|62
1630906200000|2021-09-06 05:30:00|358.15|358|358.15|358|358.2|358.05|358.15|357.95|77
1630906500000|2021-09-06 05:35:00|358.2|358.05|358.2|358.05|358.2|358.05|358.15|358|83
1630906800000|2021-09-06 05:40:00|358.15|358|358.3|358.15|358.35|358.2|358.15|358|162
1630907100000|2021-09-06 05:45:00|358.25|358.1|358.2|358.05|358.35|358.15|358.2|358.05|105
1630907400000|2021-09-06 05:50:00|358.25|358.1|358.25|358.1|358.3|358.15|358.2|358.05|101
1630907700000|2021-09-06 05:55:00|358.3|358.15|358.35|358.2|358.35|358.2|358.3|358.15|82
1630908000000|2021-09-06 06:00:00|358.45|358.3|358.6|358.45|358.65|358.5|358.45|358.3|167
1630908300000|2021-09-06 06:05:00|358.65|358.5|358.9|358.75|358.9|358.75|358.65|358.5|83
1630908600000|2021-09-06 06:10:00|358.85|358.7|358.85|358.7|358.9|358.75|358.85|358.7|84
1630908900000|2021-09-06 06:15:00|358.9|358.75|358.75|358.6|358.9|358.75|358.75|358.6|135
1630909200000|2021-09-06 06:20:00|358.8|358.65|358.95|358.8|358.95|358.8|358.8|358.65|127
1630909500000|2021-09-06 06:25:00|358.9|358.75|358.95|358.8|359|358.85|358.9|358.75|71
1630909800000|2021-09-06 06:30:00|359|358.85|359|358.85|359|358.85|358.95|358.8|112
1630910100000|2021-09-06 06:35:00|359.05|358.9|359.2|359.05|359.2|359.05|359.05|358.9|118
1630910400000|2021-09-06 06:40:00|359.25|359.1|359.2|359.05|359.25|359.1|359.15|358.95|137
1630910700000|2021-09-06 06:45:00|359.15|359|359.15|359|359.25|359.1|359.1|358.95|131
1630911000000|2021-09-06 06:50:00|359.1|358.95|358.95|358.8|359.1|358.95|358.95|358.8|85
1630911300000|2021-09-06 06:55:00|358.9|358.75|358.75|358.6|358.9|358.75|358.7|358.55|98
1630911600000|2021-09-06 07:00:00|358.8|358.65|359.1|358.9|359.1|358.95|358.75|358.6|260
1630911900000|2021-09-06 07:05:00|359.05|358.95|358.9|358.75|359.15|359|358.9|358.7|142
1630912200000|2021-09-06 07:10:00|358.95|358.8|359|358.85|359.05|358.85|358.95|358.8|136
1630912500000|2021-09-06 07:15:00|359.05|358.9|359.3|359.15|359.3|359.15|359.05|358.9|211
1630912800000|2021-09-06 07:20:00|359.4|359.2|359.4|359.2|359.6|359.4|359.35|359.2|404
1630913100000|2021-09-06 07:25:00|359.35|359.25|359.35|359.2|359.4|359.25|359.25|359.1|197
1630913400000|2021-09-06 07:30:00|359.4|359.25|359.45|359.3|359.45|359.3|359.4|359.25|134
1630913700000|2021-09-06 07:35:00|359.5|359.25|359.6|359.45|359.65|359.5|359.5|359.25|320
1630914000000|2021-09-06 07:40:00|359.65|359.5|359.55|359.4|359.65|359.5|359.5|359.35|138
1630914300000|2021-09-06 07:45:00|359.5|359.35|359.45|359.3|359.6|359.4|359.45|359.25|106
1630914600000|2021-09-06 07:50:00|359.4|359.25|359.4|359.25|359.5|359.35|359.35|359.2|149
1630914900000|2021-09-06 07:55:00|359.45|359.3|359.5|359.35|359.5|359.35|359.4|359.25|82
1630915200000|2021-09-06 08:00:00|359.55|359.4|359.55|359.4|359.65|359.5|359.55|359.4|178
1630915500000|2021-09-06 08:05:00|359.6|359.35|359.35|359.2|359.6|359.4|359.35|359.15|167
1630915800000|2021-09-06 08:10:00|359.4|359.15|359.5|359.35|359.55|359.4|359.35|359.15|105
1630916100000|2021-09-06 08:15:00|359.55|359.4|359.35|359.2|359.55|359.4|359.35|359.2|94
1630916400000|2021-09-06 08:20:00|359.3|359.15|359.25|359.1|359.45|359.3|359.25|359.1|112
1630916700000|2021-09-06 08:25:00|359.3|359.15|359.3|359.15|359.35|359.15|359.25|359.1|112
1630917000000|2021-09-06 08:30:00|359.35|359.2|359.35|359.2|359.4|359.25|359.3|359.1|212
1630917300000|2021-09-06 08:35:00|359.4|359.25|359.5|359.35|359.55|359.4|359.4|359.25|125
1630917600000|2021-09-06 08:40:00|359.45|359.3|359.45|359.3|359.5|359.35|359.4|359.25|111
1630917900000|2021-09-06 08:45:00|359.5|359.35|359.65|359.5|359.65|359.5|359.5|359.35|180
1630918200000|2021-09-06 08:50:00|359.6|359.45|359.85|359.7|359.9|359.7|359.6|359.45|351
1630918500000|2021-09-06 08:55:00|359.9|359.75|360.5|360.3|360.55|360.4|359.9|359.75|1462
1630918800000|2021-09-06 09:00:00|360.4|360.25|360.55|360.35|360.65|360.5|360.4|360.25|925
1630919100000|2021-09-06 09:05:00|360.5|360.4|360.7|360.55|360.7|360.55|360.5|360.3|359
1630919400000|2021-09-06 09:10:00|360.75|360.5|360.9|360.7|360.95|360.8|360.7|360.5|244
1630919700000|2021-09-06 09:15:00|360.85|360.65|360.5|360.25|360.85|360.65|360.45|360.25|107
1630920000000|2021-09-06 09:20:00|360.75|360.15|360.75|360.15|360.75|360.15|360.65|360.05|0
1630920300000|2021-09-06 09:25:00|360.65|360.05|360.75|360.15|360.75|360.15|360.65|360.05|1
1630920600000|2021-09-06 09:30:00|360.65|360.05|360.65|360.05|360.65|360.05|360.65|360.05|0
1630920900000|2021-09-06 09:35:00|360.55|359.95|360.65|360.05|360.65|360.05|360.55|359.95|0
1630921800000|2021-09-06 09:50:00|360.4|360.25|360.6|360.4|360.65|360.45|360.4|360.25|19
1630922100000|2021-09-06 09:55:00|360.55|360.35|360.6|360.4|360.6|360.45|360.55|360.35|8
1630922400000|2021-09-06 10:00:00|360.55|360.45|360.65|360.45|360.7|360.5|360.55|360.4|11
1630922700000|2021-09-06 10:05:00|360.7|360.5|360.7|360.55|360.7|360.55|360.6|360.45|5
1630923000000|2021-09-06 10:10:00|360.75|360.6|360.75|360.55|360.8|360.6|360.65|360.5|11
1630923300000|2021-09-06 10:15:00|360.7|360.6|360.75|360.6|360.8|360.65|360.7|360.55|6
1630923600000|2021-09-06 10:20:00|360.8|360.65|360.65|360.5|360.85|360.7|360.65|360.5|14
1630923900000|2021-09-06 10:25:00|360.7|360.45|360.6|360.4|360.7|360.5|360.55|360.4|17
1630924200000|2021-09-06 10:30:00|360.55|360.45|360.6|360.45|360.65|360.5|360.55|360.4|11
1630924500000|2021-09-06 10:35:00|360.65|360.4|360.55|360.4|360.65|360.45|360.5|360.3|39
1630924800000|2021-09-06 10:40:00|360.5|360.35|360.55|360.35|360.6|360.45|360.5|360.3|7
1630925100000|2021-09-06 10:45:00|360.5|360.4|360.55|360.4|360.55|360.4|360.45|360.3|10
1630925400000|2021-09-06 10:50:00|360.5|360.35|360.6|360.45|360.65|360.5|360.5|360.35|4
1630925700000|2021-09-06 10:55:00|360.65|360.5|360.65|360.5|360.65|360.5|360.55|360.4|12
1630926000000|2021-09-06 11:00:00|360.7|360.55|360.8|360.65|360.8|360.65|360.7|360.55|17
1630926300000|2021-09-06 11:05:00|360.85|360.7|360.85|360.7|360.85|360.7|360.8|360.6|12
1630926600000|2021-09-06 11:10:00|||||||||1
1630926900000|2021-09-06 11:15:00|360.8|360.65|360.8|360.65|360.85|360.65|360.8|360.65|12
1630927200000|2021-09-06 11:20:00|360.85|360.7|360.8|360.65|360.85|360.7|360.75|360.6|18
1630927500000|2021-09-06 11:25:00|360.75|360.6|360.75|360.6|360.8|360.65|360.75|360.6|11
1630927800000|2021-09-06 11:30:00|360.8|360.65|360.75|360.6|360.8|360.65|360.75|360.6|13
1630928100000|2021-09-06 11:35:00|360.8|360.65|360.8|360.65|360.8|360.65|360.75|360.6|22
1630928400000|2021-09-06 11:40:00|360.85|360.7|360.75|360.6|360.9|360.7|360.75|360.6|14
1630928700000|2021-09-06 11:45:00|360.7|360.55|360.85|360.65|360.85|360.7|360.7|360.55|6
1630929000000|2021-09-06 11:50:00|360.8|360.7|360.8|360.65|360.85|360.7|360.75|360.6|0
1630929300000|2021-09-06 11:55:00|360.85|360.6|360.75|360.6|360.85|360.65|360.75|360.55|3
1630929600000|2021-09-06 12:00:00|360.8|360.65|360.8|360.6|360.8|360.65|360.7|360.55|1
1630929900000|2021-09-06 12:05:00|360.75|360.55|360.7|360.55|360.8|360.6|360.7|360.55|0
1630930200000|2021-09-06 12:10:00|360.75|360.5|360.7|360.55|360.75|360.6|360.7|360.5|0
1630930500000|2021-09-06 12:15:00|360.75|360.5|360.65|360.5|360.75|360.6|360.65|360.5|0
1630930800000|2021-09-06 12:20:00|360.7|360.55|360.7|360.5|360.7|360.55|360.65|360.5|0
1630931100000|2021-09-06 12:25:00|360.65|360.55|360.7|360.5|360.7|360.55|360.65|360.5|0
1630931400000|2021-09-06 12:30:00|360.65|360.55|360.65|360.45|360.7|360.55|360.65|360.45|0
1630931700000|2021-09-06 12:35:00|360.6|360.4|360.55|360.4|360.65|360.5|360.55|360.4|19
1630932000000|2021-09-06 12:40:00|360.5|360.35|360.5|360.35|360.5|360.35|360.5|360.35|2
1630932300000|2021-09-06 12:45:00|360.55|360.4|360.7|360.55|360.7|360.55|360.5|360.35|46
1630932600000|2021-09-06 12:50:00|360.75|360.5|360.65|360.5|360.85|360.7|360.65|360.5|59
1630932900000|2021-09-06 12:55:00|360.6|360.45|360.6|360.45|360.6|360.5|360.55|360.4|8
1630933200000|2021-09-06 13:00:00|360.65|360.5|360.6|360.4|360.65|360.5|360.6|360.4|10
1630933500000|2021-09-06 13:05:00|360.55|360.45|360.6|360.45|360.65|360.45|360.55|360.4|4
1630933800000|2021-09-06 13:10:00|360.55|360.4|360.55|360.4|360.55|360.4|360.55|360.4|2
1630934100000|2021-09-06 13:15:00|360.5|360.35|360.55|360.35|360.55|360.4|360.5|360.35|11
1630934400000|2021-09-06 13:20:00||360.4||360.4||360.4||360.35|1
1630934700000|2021-09-06 13:25:00|360.6|360.35|360.6|360.4|360.6|360.4|360.5|360.3|17
1630935000000|2021-09-06 13:30:00|360.65|360.45|360.5|360.3|360.65|360.45|360.5|360.3|29
1630935300000|2021-09-06 13:35:00|360.45|360.35|360.45|360.3|360.5|360.35|360.45|360.25|4
1630935600000|2021-09-06 13:40:00|360.5|360.25|360.4|360.2|360.5|360.35|360.4|360.2|14
1630935900000|2021-09-06 13:45:00|360.45|360.25|360.45|360.3|360.5|360.3|360.35|360.2|18
1630936200000|2021-09-06 13:50:00|360.5||360.5||360.5||360.45||0
1630936500000|2021-09-06 13:55:00|360.55|360.35|360.55|360.4|360.6|360.45|360.5|360.35|12
1630936800000|2021-09-06 14:00:00|360.6|360.45|360.6|360.4|360.65|360.5|360.55|360.4|14
1630937100000|2021-09-06 14:05:00|360.55|360.45|360.6|360.45|360.6|360.45|360.55|360.4|4
1630937400000|2021-09-06 14:10:00|360.55|360.4|360.55|360.35|360.55|360.4|360.45|360.3|14
1630937700000|2021-09-06 14:15:00|360.5|360.4|360.5|360.35|360.55|360.4|360.5|360.3|5
1630938000000|2021-09-06 14:20:00|360.55|360.4|360.55|360.35|360.55|360.4|360.45|360.3|10
1630938300000|2021-09-06 14:25:00|360.5|360.4|360.55|360.35|360.55|360.4|360.5|360.35|7
1630938600000|2021-09-06 14:30:00|360.5|360.4|360.5|360.35|360.55|360.4|360.45|360.25|16
1630938900000|2021-09-06 14:35:00|360.55|360.4|360.45|360.3|360.55|360.4|360.45|360.3|4
1630939200000|2021-09-06 14:40:00|360.4|360.25|360.5|360.3|360.5|360.35|360.4|360.25|15
1630939500000|2021-09-06 14:45:00|360.45|360.35|360.4|360.25|360.5|360.35|360.4|360.25|19
1630939800000|2021-09-06 14:50:00|360.35|360.2|360.4|360.25|360.4|360.25|360.35|360.2|17
1630940100000|2021-09-06 14:55:00|360.35|360.2|360.4|360.25|360.4|360.25|360.35|360.2|14
1630940400000|2021-09-06 15:00:00|360.45|360.3|360.4|360.2|360.45|360.3|360.35|360.2|12
1630940700000|2021-09-06 15:05:00|360.35|360.25|360.4|360.25|360.4|360.25|360.35|360.2|6
1630941000000|2021-09-06 15:10:00|360.35|360.2|360.25|360.1|360.35|360.25|360.25|360.1|18
1630941300000|2021-09-06 15:15:00|360.3|360.15|360.25|360.1|360.3|360.15|360.25|360.1|18
1630941600000|2021-09-06 15:20:00|360.3|360.15|360.3|360.15|360.3|360.15|360.25|360.1|16
1630941900000|2021-09-06 15:25:00|360.25|360.1|360.35|360.2|360.4|360.2|360.1|359.95|100
1630942200000|2021-09-06 15:30:00|360.3|360.15|360.5|360.3|360.5|360.35|360.3|360.1|57
1630942500000|2021-09-06 15:35:00|360.55|360.35|360.75|360.5|360.75|360.5|360.55|360.3|70
1630942800000|2021-09-06 15:40:00|360.7|360.55|360.85|360.55|360.9|360.65|360.7|360.55|30
1630943100000|2021-09-06 15:45:00|360.8|360.5|360.8|360.6|360.8|360.6|360.8|360.5|7
1630943400000|2021-09-06 15:50:00|360.7|360.55|360.8|360.6|360.8|360.6|360.6|360.4|31
1630943700000|2021-09-06 15:55:00||360.65||360.55||360.65||360.5|5
1630944000000|2021-09-06 16:00:00|360.7|360.5|360.75|360.55|360.8|360.65|360.7|360.5|33
1630944300000|2021-09-06 16:05:00|360.7|360.5|360.75|360.55|360.8|360.6|360.7|360.5|3
1630944600000|2021-09-06 16:10:00|360.7|360.5|360.7|360.5|360.75|360.55|360.65|360.45|14
1630944900000|2021-09-06 16:15:00|360.75|360.55|360.85|360.65|360.85|360.7|360.75|360.55|18
1630945200000|2021-09-06 16:20:00|360.8|360.6|360.85|360.65|360.85|360.65|360.8|360.6|26
1630945500000|2021-09-06 16:25:00|360.8|360.7|360.85|360.6|360.85|360.7|360.8|360.55|32
1630945800000|2021-09-06 16:30:00|360.8|360.65|360.9|360.7|360.9|360.7|360.8|360.6|25
1630946100000|2021-09-06 16:35:00|360.95|360.65|360.95|360.75|361.05|360.85|360.9|360.65|117
1630946400000|2021-09-06 16:40:00|360.9|360.7|360.95|360.8|361|360.8|360.9|360.7|22
1630946700000|2021-09-06 16:45:00|360.9|360.75|360.85|360.7|360.9|360.8|360.8|360.65|13
1630947000000|2021-09-06 16:50:00|360.9|360.75|360.95|360.75|361|360.8|360.85|360.75|27
1630947300000|2021-09-06 16:55:00|361|360.8|360.9|360.75|361|360.85|360.9|360.75|10
1630947600000|2021-09-06 17:00:00|360.95|360.8|360.95|360.8|361|360.85|360.95|360.8|5
1630947900000|2021-09-06 17:05:00|361|360.75|361.05|360.85|361.05|360.85|360.95|360.75|24
1630948200000|2021-09-06 17:10:00|361|360.8|361|360.8|361|360.85|360.95|360.8|6
1630948500000|2021-09-06 17:15:00|360.95|360.85|361|360.8|361|360.85|360.95|360.8|4
1630948800000|2021-09-06 17:20:00|360.95|360.75|361|360.8|361|360.8|360.95|360.75|2
1630949100000|2021-09-06 17:25:00|360.95|360.85|360.95|360.8|361|360.85|360.95|360.8|0
1630949400000|2021-09-06 17:30:00|361|360.75|361|360.8|361|360.85|360.95|360.75|4
1630950000000|2021-09-06 17:40:00|360.95||360.95||361||360.95||0
1630950300000|2021-09-06 17:45:00||360.75||360.75||360.75||360.75|0
1630950600000|2021-09-06 17:50:00|360.9|360.8|361|360.8|361|360.8|360.9|360.75|4
1630950900000|2021-09-06 17:55:00|360.95|360.85|361|360.8|361|360.85|360.95|360.8|0
1630951200000|2021-09-06 18:00:00|360.95|360.85|361|360.85|361|360.85|360.95|360.85|0
1630951500000|2021-09-06 18:05:00|360.95|360.8|360.95|360.8|361|360.8|360.95|360.8|3
1630951800000|2021-09-06 18:10:00|361||361||361||360.95||1
1630952400000|2021-09-06 18:20:00|360.95|360.7|360.95|360.75|360.95|360.75|360.95|360.7|2
1630952700000|2021-09-06 18:25:00|361||360.95||361||360.95||0
1630953000000|2021-09-06 18:30:00|||||||||2
1630953300000|2021-09-06 18:35:00|361|360.7|360.95|360.75|361|360.75|360.95|360.7|2
1630953600000|2021-09-06 18:40:00|361||360.95||361||360.95||0
1630953900000|2021-09-06 18:45:00|361|360.7|360.95|360.7|361|360.7|360.95|360.7|2
1630954200000|2021-09-06 18:50:00|361||360.95||361||360.95||0
1630954800000|2021-09-06 19:00:00||360.6||360.65||360.65||360.6|2
1630955100000|2021-09-06 19:05:00|||||||||2
1630955400000|2021-09-06 19:10:00|361||360.95||361||360.95||0
1630955700000|2021-09-06 19:15:00|361||361||361||360.95||0
1630956000000|2021-09-06 19:20:00|360.95|360.55|360.9|360.55|360.95|360.55|360.9|360.55|2
1630956300000|2021-09-06 19:25:00|360.95||360.95||361||360.95||0
1630956600000|2021-09-06 19:30:00||360.5||360.55||360.55||360.5|2
1630956900000|2021-09-06 19:35:00||360.5||360.55||360.55||360.5|2
1630957500000|2021-09-06 19:45:00||360.5||360.55||360.55||360.5|2
1630957800000|2021-09-06 19:50:00||360.5||360.55||360.55||360.5|0
1630958100000|2021-09-06 19:55:00|360.65|360.5|360.95|360.5|360.95|360.55|360.65|360.45|3
1630958400000|2021-09-06 20:00:00|360.6|360.45|360.95|360.4|360.95|360.45|360.6|360.4|2
1630960500000|2021-09-06 20:35:00|360.9|360.35|360.65|360.35|360.9|360.35|360.65|360.35|0
1630960800000|2021-09-06 20:40:00|360.6|360.3|360.55|360.3|360.6|360.3|360.55|360.3|0
1630961100000|2021-09-06 20:45:00|360.5||360.6||360.6||360.5||2
1630961400000|2021-09-06 20:50:00|360.65||360.65||360.65||360.65||0
1630961700000|2021-09-06 20:55:00|360.6||360.65||360.65||360.55||0
1630962000000|2021-09-06 21:00:00|360.7||360.95||361||360.7||0
1630962600000|2021-09-06 21:10:00||360.35||360.35||360.35||360.35|0
1630965600000|2021-09-06 22:00:00|360.85|360.25|360.85|360.25|360.85|360.25|360.75|360.15|0
1630965900000|2021-09-06 22:05:00|360.75|360.15|360.75|360.15|360.75|360.15|360.75|360.15|0
1630966200000|2021-09-06 22:10:00|360.65|360.05|360.75|360.15|360.75|360.15|360.65|360.05|0
1630968000000|2021-09-06 22:40:00|360.65|360.05|360.65|360.05|360.75|360.15|360.65|360.05|0
1630968600000|2021-09-06 22:50:00|360.75|360.15|360.75|360.15|360.75|360.15|360.65|360.05|0
1630968900000|2021-09-06 22:55:00|360.65|360.05|360.65|360.05|360.65|360.05|360.65|360.05|0
1630969200000|2021-09-06 23:00:00|360.75|360.15|360.65|360.05|360.75|360.15|360.65|360.05|0
1630969500000|2021-09-06 23:05:00|360.75|360.15|360.75|360.15|360.75|360.15|360.65|360.05|0
1630969800000|2021-09-06 23:10:00|360.65|360.05|360.65|360.05|360.65|360.05|360.65|360.05|0
1630970100000|2021-09-06 23:15:00|360.75|360.15|360.65|360.05|360.75|360.15|360.65|360.05|0
1630971000000|2021-09-06 23:30:00|360.75|360.15|360.75|360.15|360.75|360.15|360.65|360.05|0
1630971600000|2021-09-06 23:40:00|360.65|360.05|360.65|360.05|360.75|360.15|360.65|360.05|0
1630971900000|2021-09-06 23:45:00|360.55|359.95|360.55|359.95|360.65|360.05|360.55|359.95|0
1630972500000|2021-09-06 23:55:00|360.45|359.85|360.45|359.85|360.55|359.95|360.45|359.85|0
1630972800000|2021-09-07 00:00:00|360.55|359.95|360.55|359.95|360.55|359.95|360.45|359.85|0
1630973100000|2021-09-07 00:05:00|360.45|359.85|360.55|359.95|360.55|359.95|360.45|359.85|0
1630974000000|2021-09-07 00:20:00|360.65|360.05|360.65|360.05|360.65|360.05|360.65|360.05|0
1630974300000|2021-09-07 00:25:00|360.55|359.95|360.55|359.95|360.65|360.05|360.55|359.95|0
1630974600000|2021-09-07 00:30:00|360.5|360.25|359.7|359.55|360.5|360.25|359.5|359.35|619
1630974900000|2021-09-07 00:35:00|359.65|359.5|359.6|359.45|359.8|359.6|359.55|359.4|193
1630975200000|2021-09-07 00:40:00|359.55|359.4|359.45|359.3|359.7|359.55|359.45|359.3|220
1630975500000|2021-09-07 00:45:00|359.5|359.35|359.35|359.2|359.55|359.4|359.35|359.2|167
1630975800000|2021-09-07 00:50:00|359.4|359.25|359.25|359.1|359.45|359.3|359.25|359.1|150
1630976100000|2021-09-07 00:55:00|359.2|359.05|358.55|358.35|359.25|359.1|358.45|358.3|299
1630976400000|2021-09-07 01:00:00|358.5|358.3|358.45|358.3|358.95|358.8|358.1|357.95|751
1630976700000|2021-09-07 01:05:00|358.4|358.25|358.3|358.1|358.9|358.7|358.1|357.95|589
1630977000000|2021-09-07 01:10:00|358.25|358.15|358.1|357.95|358.55|358.4|358.1|357.95|317
1630977300000|2021-09-07 01:15:00|358.15|358|358.15|358|358.35|358.15|358.05|357.9|430
1630977600000|2021-09-07 01:20:00|358.2|358.05|357.85|357.65|358.3|358.15|357.8|357.65|335
1630977900000|2021-09-07 01:25:00|357.8|357.7|357.4|357.25|357.85|357.7|357.35|357.2|492
1630978200000|2021-09-07 01:30:00|357.45|357.2|357.2|357|357.45|357.25|356.85|356.65|692
1630978500000|2021-09-07 01:35:00|357.15|356.95|357|356.85|357.2|357.05|356.85|356.7|285
1630978800000|2021-09-07 01:40:00|357.05|356.9|357.4|357.25|357.5|357.3|357|356.85|272
1630979100000|2021-09-07 01:45:00|357.45|357.2|357.8|357.6|357.95|357.75|357.45|357.2|242
1630979400000|2021-09-07 01:50:00|357.75|357.55|358|357.8|358.1|357.95|357.7|357.5|204
1630979700000|2021-09-07 01:55:00|357.95|357.85|357.7|357.55|357.95|357.85|357.6|357.45|262
1630980000000|2021-09-07 02:00:00|357.65|357.5|357.55|357.4|357.75|357.6|357.5|357.35|165
1630980300000|2021-09-07 02:05:00|357.6|357.35|357.65|357.5|357.65|357.5|357.3|357.15|295
1630980600000|2021-09-07 02:10:00|357.7|357.55|357.2|357.05|357.75|357.6|357.15|357|502
1630980900000|2021-09-07 02:15:00|357.25|357.1|357.1|356.95|357.3|357.15|357.05|356.9|319
1630981200000|2021-09-07 02:20:00|357.15|357|357.2|357.05|357.3|357.15|357.05|356.9|127
1630981500000|2021-09-07 02:25:00|357.25|357.1|357.2|357.05|357.3|357.15|357.15|357|118
1630981800000|2021-09-07 02:30:00|357.15|357|357.1|356.95|357.25|357.05|356.95|356.75|187
1630982100000|2021-09-07 02:35:00|357.05|356.9|357.25|357.1|357.3|357.15|357.05|356.9|117
1630982400000|2021-09-07 02:40:00|357.3|357.15|357.45|357.25|357.45|357.3|357.15|357|70
1630982700000|2021-09-07 02:45:00|357.4|357.3|357.65|357.5|357.65|357.5|357.35|357.2|99
1630983000000|2021-09-07 02:50:00|357.6|357.45|357.7|357.55|357.8|357.65|357.6|357.45|80
1630983300000|2021-09-07 02:55:00|357.75|357.6|357.9|357.75|357.95|357.75|357.6|357.45|96
1630983600000|2021-09-07 03:00:00|357.85|357.7|357.8|357.65|357.9|357.7|357.65|357.5|110
1630983900000|2021-09-07 03:05:00|357.85|357.7|357.9|357.75|357.95|357.8|357.8|357.65|78
1630984200000|2021-09-07 03:10:00|357.85|357.7|357.9|357.75|357.95|357.75|357.75|357.55|94
1630984500000|2021-09-07 03:15:00|357.95|357.8|357.9|357.7|357.95|357.8|357.8|357.65|70
1630984800000|2021-09-07 03:20:00|357.85|357.65|358|357.85|358|357.85|357.8|357.65|48
1630985100000|2021-09-07 03:25:00|358.05|357.9|357.8|357.65|358.05|357.9|357.8|357.65|52
1630985400000|2021-09-07 03:30:00|357.9|357.75|358.05|357.9|358.05|357.9|357.9|357.75|51
1630985700000|2021-09-07 03:35:00|358|357.85|357.85|357.7|358|357.85|357.8|357.65|71
1630986000000|2021-09-07 03:40:00|357.9|357.75|358.1|357.95|358.1|357.95|357.85|357.7|113
1630986300000|2021-09-07 03:45:00|358.15|357.9|358.05|357.9|358.15|358|358|357.85|64
1630986600000|2021-09-07 03:50:00|358.1|357.95|358.15|358|358.15|358|358.05|357.9|71
1630986900000|2021-09-07 03:55:00|358.1|357.95|358.2|358.05|358.2|358.05|358.05|357.9|56
1630987200000|2021-09-07 04:00:00|358.3|358.15|358.35|358.2|358.35|358.2|358.2|358.05|98
1630987500000|2021-09-07 04:05:00|358.3|358.15|358.35|358.2|358.4|358.2|358.25|358.1|85
1630987800000|2021-09-07 04:10:00|358.4|358.25|358.65|358.5|358.65|358.5|358.3|358.15|104
1630988100000|2021-09-07 04:15:00|358.7|358.45|358.85|358.7|358.9|358.7|358.65|358.45|107
1630988400000|2021-09-07 04:20:00|358.9|358.75|359.2|359.05|359.2|359.05|358.85|358.7|160
1630988700000|2021-09-07 04:25:00|359.25|359.1|358.85|358.7|359.25|359.1|358.85|358.65|114
1630989000000|2021-09-07 04:30:00|358.9|358.75|358.7|358.55|358.95|358.8|358.7|358.55|86
1630989300000|2021-09-07 04:35:00|358.65|358.5|358.8|358.6|358.8|358.65|358.65|358.5|59
1630989600000|2021-09-07 04:40:00|358.75|358.55|358.6|358.45|358.75|358.6|358.55|358.4|46
1630989900000|2021-09-07 04:45:00|358.55|358.4|358.6|358.45|358.65|358.5|358.5|358.35|106
1630990200000|2021-09-07 04:50:00|358.55|358.4|358.75|358.6|358.8|358.6|358.55|358.4|70
1630990500000|2021-09-07 04:55:00|358.8|358.65|358.75|358.6|358.85|358.65|358.7|358.55|73
1630990800000|2021-09-07 05:00:00|358.7|358.55|358.5|358.35|358.7|358.55|358.4|358.2|281
1630991100000|2021-09-07 05:05:00|358.55|358.4|358.6|358.45|358.6|358.45|358.45|358.25|81
1630991400000|2021-09-07 05:10:00|358.55|358.4|358.85|358.7|358.9|358.75|358.55|358.4|99
1630991700000|2021-09-07 05:15:00|358.9|358.75|358.75|358.55|358.9|358.75|358.7|358.55|74
1630992000000|2021-09-07 05:20:00|358.7|358.6|359.4|359.25|359.4|359.25|358.7|358.55|266
1630992300000|2021-09-07 05:25:00|359.35|359.2|359.15|359|359.4|359.25|359.1|358.9|144
1630992600000|2021-09-07 05:30:00|359.1|358.95|358.7|358.55|359.15|359|358.7|358.55|209
1630992900000|2021-09-07 05:35:00|358.75|358.6|358.55|358.4|358.75|358.6|358.5|358.35|85
1630993200000|2021-09-07 05:40:00|358.6|358.45|358.5|358.35|358.6|358.45|358.4|358.25|116
1630993500000|2021-09-07 05:45:00|358.55|358.3|358.5|358.35|358.55|358.35|358.4|358.25|72
1630993800000|2021-09-07 05:50:00|358.45|358.3|358.45|358.3|358.5|358.35|358.4|358.25|80
1630994100000|2021-09-07 05:55:00|358.5|358.25|358.4|358.25|358.5|358.25|358.4|358.25|26
1630994400000|2021-09-07 06:00:00|358.35|358.2|358.4|358.25|358.5|358.3|358.35|358.2|148
1630994700000|2021-09-07 06:05:00|358.45|358.3|358.5|358.35|358.5|358.35|358.3|358.15|148
1630995000000|2021-09-07 06:10:00|358.55|358.4|358.5|358.35|358.6|358.4|358.45|358.3|138
1630995300000|2021-09-07 06:15:00|358.55|358.4|358.5|358.35|358.6|358.4|358.5|358.35|75
1630995600000|2021-09-07 06:20:00|358.45|358.3|358.6|358.45|358.6|358.45|358.45|358.3|106
1630995900000|2021-09-07 06:25:00|358.55|358.4|358.75|358.55|358.75|358.6|358.5|358.35|104
1630996200000|2021-09-07 06:30:00|358.7|358.6|358.65|358.5|358.75|358.6|358.6|358.4|70
1630996500000|2021-09-07 06:35:00|358.7|358.55|358.85|358.7|358.95|358.75|358.7|358.55|71
1630996800000|2021-09-07 06:40:00|358.9|358.75|358.7|358.5|358.95|358.8|358.65|358.5|127
1630997100000|2021-09-07 06:45:00|358.65|358.55|358.6|358.45|358.7|358.55|358.6|358.45|54
1630997400000|2021-09-07 06:50:00|358.7|358.5|358.7|358.55|358.75|358.6|358.65|358.5|56
1630997700000|2021-09-07 06:55:00|358.65|358.5|358.75|358.6|358.75|358.6|358.65|358.45|46
1630998000000|2021-09-07 07:00:00|358.7|358.55|358.65|358.5|358.75|358.6|358.65|358.45|81
1630998300000|2021-09-07 07:05:00|358.7|358.55|358.65|358.5|358.75|358.55|358.6|358.45|65
1630998600000|2021-09-07 07:10:00|358.7|358.45|358.75|358.6|358.75|358.6|358.55|358.4|138
1630998900000|2021-09-07 07:15:00|358.7|358.55|358.7|358.55|358.8|358.65|358.7|358.55|200
1630999200000|2021-09-07 07:20:00|358.75|358.6|358.8|358.65|358.8|358.65|358.65|358.5|128
1630999500000|2021-09-07 07:25:00|358.85|358.6|358.85|358.7|359|358.85|358.75|358.6|214
1630999800000|2021-09-07 07:30:00|358.9|358.75|358.75|358.6|358.95|358.75|358.75|358.6|93
1631000100000|2021-09-07 07:35:00|358.7|358.55|358.45|358.3|358.75|358.6|358.45|358.25|290
1631000400000|2021-09-07 07:40:00|358.5|358.35|358.3|358.15|358.5|358.35|358.25|358.1|336
1631000700000|2021-09-07 07:45:00|358.35|358.2|358.3|358.15|358.35|358.2|358.05|357.9|231
1631001000000|2021-09-07 07:50:00|358.35|358.2|358.6|358.45|358.65|358.5|358.2|358.05|234
1631001300000|2021-09-07 07:55:00|358.65|358.5|358.75|358.6|358.85|358.7|358.6|358.5|124
1631001600000|2021-09-07 08:00:00|358.8|358.55|358.6|358.45|358.8|358.65|358.6|358.4|96
1631001900000|2021-09-07 08:05:00|358.65|358.5|358.55|358.4|358.75|358.6|358.5|358.35|184
1631002200000|2021-09-07 08:10:00|358.6|358.45|358.85|358.7|358.85|358.7|358.45|358.3|154
1631002500000|2021-09-07 08:15:00|358.8|358.65|358.95|358.8|359.1|358.9|358.8|358.65|150
1631002800000|2021-09-07 08:20:00|359|358.85|358.95|358.8|359.05|358.9|358.9|358.75|98
1631003100000|2021-09-07 08:25:00|359|358.85|359.05|358.85|359.1|358.95|358.8|358.65|146
1631003400000|2021-09-07 08:30:00|359|358.9|359.05|358.9|359.15|358.95|359|358.8|128
1631003700000|2021-09-07 08:35:00|359.1|358.95|359.1|358.95|359.15|358.95|359|358.85|167
1631004000000|2021-09-07 08:40:00|359.05|358.9|358.95|358.8|359.1|358.95|358.95|358.8|128
1631004300000|2021-09-07 08:45:00|358.9|358.75|359.2|359|359.2|359.05|358.9|358.75|162
1631004600000|2021-09-07 08:50:00|359.15|359.05|359.2|359|359.2|359.05|359|358.85|208
1631004900000|2021-09-07 08:55:00|359.15|359.05|359|358.85|359.35|359.15|359|358.8|338
1631005200000|2021-09-07 09:00:00|358.95|358.8|359|358.85|359.3|359.1|358.95|358.8|639
1631005500000|2021-09-07 09:05:00|359.05|358.9|359.35|359.2|359.35|359.2|359.05|358.9|277
1631005800000|2021-09-07 09:10:00|359.4|359.1|359.2|358.85|359.4|359.15|359.1|358.85|84
1631006100000|2021-09-07 09:15:00|359.05|358.8|359.2|358.9|359.2|358.9|359.05|358.8|31
1631006400000|2021-09-07 09:20:00|359.35|358.75|359.15|358.55|359.35|358.75|359.15|358.55|0
1631006700000|2021-09-07 09:25:00|359.25|358.65|359.45|358.85|359.45|358.85|359.15|358.55|5
1631007000000|2021-09-07 09:30:00|359.35|358.75|359.35|358.75|359.55|358.95|359.25|358.65|0
1631007300000|2021-09-07 09:35:00|359.25|358.65|359.35|358.75|359.35|358.75|359.25|358.65|0
1631007600000|2021-09-07 09:40:00|359.45|358.85|359.35|358.75|359.45|358.85|359.35|358.75|0
1631007900000|2021-09-07 09:45:00|359.45|358.85|359.25|358.65|359.45|358.85|359.25|358.65|0
1631008200000|2021-09-07 09:50:00|359.35|358.75|358.75|358.6|359.35|358.8|358.7|358.5|56
1631008500000|2021-09-07 09:55:00|358.8|358.55|358.85|358.6|358.85|358.6|358.75|358.5|12
1631008800000|2021-09-07 10:00:00|358.8||358.85||358.85||358.8||0
1631009100000|2021-09-07 10:05:00|358.8||358.8||358.85||358.8||0
1631009400000|2021-09-07 10:10:00|358.75|358.55|358.8|358.55|358.85|358.6|358.75|358.55|7
1631009700000|2021-09-07 10:15:00|358.75|358.6|358.85|358.6|358.85|358.6|358.7|358.55|4
1631010000000|2021-09-07 10:20:00|358.8||358.85||358.85||358.8||0
1631010300000|2021-09-07 10:25:00|358.8||358.75||358.8||358.75||0
1631010600000|2021-09-07 10:30:00|358.8|358.55|358.8|358.6|358.85|358.6|358.8|358.55|6
1631010900000|2021-09-07 10:35:00|358.85||358.85||358.85||358.75||1
1631011200000|2021-09-07 10:40:00|358.8||358.85||358.85||358.75||0
1631011500000|2021-09-07 10:45:00|358.8|358.7|358.85|358.7|358.9|358.75|358.8|358.7|15
1631011800000|2021-09-07 10:50:00|358.8|358.65|358.8|358.6|358.85|358.7|358.75|358.6|8
1631012100000|2021-09-07 10:55:00|358.75||358.85||358.85||358.75||1
1631012400000|2021-09-07 11:00:00|358.9|358.65|358.85|358.7|358.9|358.75|358.85|358.65|35
1631012700000|2021-09-07 11:05:00|358.8|358.65|358.85|358.7|358.9|358.7|358.8|358.65|13
1631013000000|2021-09-07 11:10:00|358.8|358.65|358.8|358.65|358.9|358.7|358.8|358.65|5
1631013300000|2021-09-07 11:15:00|358.85|358.7|358.85|358.7|358.9|358.7|358.8|358.65|22
1631013600000|2021-09-07 11:20:00|358.9|358.75|358.95|358.8|358.95|358.8|358.85|358.7|12
1631013900000|2021-09-07 11:25:00|359|358.85|358.95|358.8|359.05|358.9|358.95|358.8|10
1631014200000|2021-09-07 11:30:00|358.9|358.75|359|358.8|359.05|358.8|358.9|358.75|8
1631014500000|2021-09-07 11:35:00|359.05|358.85|359|358.85|359.05|358.85|358.95|358.8|1
1631014800000|2021-09-07 11:40:00|358.95|358.8|359.1|358.95|359.1|358.95|358.95|358.8|15
1631015100000|2021-09-07 11:45:00|359.15|359|359.1|358.95|359.15|359|359.05|358.9|18
1631015400000|2021-09-07 11:50:00|359.15|358.9|359.05|358.9|359.15|358.9|359|358.85|19
1631015700000|2021-09-07 11:55:00|359|358.85|358.95|358.8|359.05|358.85|358.9|358.75|28
1631016000000|2021-09-07 12:00:00|359|358.75|359.05|358.9|359.1|358.95|358.95|358.75|16
1631016300000|2021-09-07 12:05:00|359|358.85|359.15|359|359.15|359|359|358.85|9
1631016600000|2021-09-07 12:10:00|359.1|358.95|359|358.85|359.1|359|359|358.85|15
1631016900000|2021-09-07 12:15:00|358.95|358.8|359|358.85|359.05|358.9|358.95|358.8|12
1631017200000|2021-09-07 12:20:00|358.95|358.8|359|358.85|359|358.85|358.95|358.8|7
1631017500000|2021-09-07 12:25:00|359.05|358.8|359.05|358.9|359.05|358.9|359|358.8|11
1631017800000|2021-09-07 12:30:00|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|7
1631018100000|2021-09-07 12:35:00|359.1|358.95|359.1|358.95|359.15|359|359.1|358.95|4
1631018400000|2021-09-07 12:40:00|359.05|358.9|359.1|358.95|359.1|358.95|359.05|358.85|3
1631018700000|2021-09-07 12:45:00|359.15|358.9|359.1|358.95|359.15|358.95|359.05|358.9|27
1631019000000|2021-09-07 12:50:00|359.05|358.9|359.1|358.95|359.1|358.95|359|358.85|33
1631019300000|2021-09-07 12:55:00|359.05|358.9|359.1|358.95|359.1|358.95|359.05|358.9|13
1631019600000|2021-09-07 13:00:00|359.05|358.9|359.05|358.9|359.1|358.95|359.05|358.9|26
1631019900000|2021-09-07 13:05:00|359.1|358.95|359.2|359|359.2|359|359.1|358.95|37
1631020200000|2021-09-07 13:10:00|359.25|359.05|359.1|358.95|359.25|359.1|359.1|358.95|35
1631020500000|2021-09-07 13:15:00|359.15|358.9|359.1|358.95|359.2|359.05|359.05|358.9|26
1631020800000|2021-09-07 13:20:00|359.15|358.9|359.1|358.95|359.15|358.95|359|358.85|82
1631021100000|2021-09-07 13:25:00|359.15|359|359.15|359|359.2|359|359.05|358.9|47
1631021400000|2021-09-07 13:30:00|359.1|358.95|359.2|359|359.35|359.2|359.1|358.9|102
1631021700000|2021-09-07 13:35:00|359.15|358.95|359|358.85|359.2|359.05|358.8|358.65|181
1631022000000|2021-09-07 13:40:00|358.95|358.8|359.2|359|359.2|359.05|358.95|358.8|65
1631022300000|2021-09-07 13:45:00|359.15|358.95|359.25|359.05|359.35|359.2|359|358.8|49
1631022600000|2021-09-07 13:50:00|359.2|359.1|359.2|359|359.3|359.15|359.15|359|43
1631022900000|2021-09-07 13:55:00|359.15|359.05|359.3|359.1|359.3|359.15|359.05|358.9|20
1631023200000|2021-09-07 14:00:00|359.25|359.15|359.25|359.05|359.4|359.25|359.2|359.05|58
1631023500000|2021-09-07 14:05:00|359.2|359.1|359.2|359.05|359.25|359.1|359.1|358.9|68
1631023800000|2021-09-07 14:10:00|359.15|359|359.1|358.95|359.2|359|358.95|358.8|45
1631024100000|2021-09-07 14:15:00|359.05|358.9|358.9|358.75|359.15|359|358.9|358.75|58
1631024400000|2021-09-07 14:20:00|358.95|358.8|358.95|358.75|359.1|358.95|358.85|358.65|51
1631024700000|2021-09-07 14:25:00|358.9|358.8|358.85|358.7|358.95|358.8|358.8|358.65|30
1631025000000|2021-09-07 14:30:00|358.8|358.65|358.75|358.6|358.9|358.75|358.7|358.55|70
1631025300000|2021-09-07 14:35:00|358.8|358.65|358.75|358.6|358.95|358.75|358.75|358.55|27
1631025600000|2021-09-07 14:40:00|358.7|358.55|358.9|358.75|358.9|358.75|358.7|358.5|19
1631025900000|2021-09-07 14:45:00|358.95|358.8|358.9|358.75|359|358.85|358.85|358.7|37
1631026200000|2021-09-07 14:50:00|358.95|358.7|358.95|358.8|359|358.85|358.85|358.65|27
1631026500000|2021-09-07 14:55:00|358.9|358.75|359.1|358.95|359.1|358.95|358.9|358.75|26
1631026800000|2021-09-07 15:00:00|359.05|358.9|358.95|358.8|359.1|358.9|358.9|358.75|39
1631027100000|2021-09-07 15:05:00|358.9|358.75|358.8|358.65|358.95|358.75|358.8|358.65|63
1631027400000|2021-09-07 15:10:00|358.85|358.7|358.9|358.75|359.05|358.85|358.8|358.65|56
1631027700000|2021-09-07 15:15:00|358.85|358.7|358.9|358.75|358.9|358.75|358.75|358.55|16
1631028000000|2021-09-07 15:20:00|358.85|358.7|358.8|358.65|358.9|358.75|358.8|358.65|9
1631028300000|2021-09-07 15:25:00|358.85|358.7|358.85|358.65|358.85|358.7|358.65|358.5|38
1631028600000|2021-09-07 15:30:00|358.8|358.7|359|358.75|359.05|358.85|358.8|358.65|14
1631028900000|2021-09-07 15:35:00|358.95|358.8|358.95|358.8|358.95|358.8|358.9|358.7|5
1631029200000|2021-09-07 15:40:00|358.9|358.75|359|358.85|359|358.85|358.9|358.75|14
1631029500000|2021-09-07 15:45:00|358.95|358.8|358.95|358.8|359|358.85|358.9|358.75|6
1631029800000|2021-09-07 15:50:00|358.9|358.75|358.95|358.8|359|358.85|358.9|358.75|19
1631030100000|2021-09-07 15:55:00|359|358.85|359|358.85|359.05|358.9|358.95|358.8|19
1631030400000|2021-09-07 16:00:00|359.05|358.9|359.05|358.9|359.15|359|359|358.85|44
1631030700000|2021-09-07 16:05:00|359.1|358.95|359.05|358.9|359.15|358.95|359|358.85|25
1631031000000|2021-09-07 16:10:00|359.1|358.85|358.95|358.8|359.1|358.9|358.95|358.8|17
1631031300000|2021-09-07 16:15:00|||||||||4
1631031600000|2021-09-07 16:20:00|358.9|358.75|358.85|358.7|358.95|358.8|358.85|358.7|35
1631031900000|2021-09-07 16:25:00|358.9|358.75|358.9|358.75|358.95|358.8|358.85|358.7|25
1631032200000|2021-09-07 16:30:00|358.95|358.8|359|358.85|359|358.85|358.9|358.75|23
1631032500000|2021-09-07 16:35:00|359.05|358.9|358.9|358.75|359.05|358.9|358.9|358.7|5
1631032800000|2021-09-07 16:40:00|358.95|358.7|359|358.8|359.05|358.9|358.95|358.7|16
1631033100000|2021-09-07 16:45:00|359.05||358.95||359.05||358.95||3
1631033400000|2021-09-07 16:50:00|359||358.95||359||358.95||5
1631034000000|2021-09-07 17:00:00|359|358.75|358.8|358.65|359|358.75|358.8|358.65|31
1631034300000|2021-09-07 17:05:00|358.85|358.6|358.85|358.6|358.85|358.7|358.75|358.6|86
1631034600000|2021-09-07 17:10:00|358.8|358.7|358.85|358.6|358.9|358.75|358.8|358.6|15
1631034900000|2021-09-07 17:15:00|358.8|358.7|358.95|358.8|358.95|358.8|358.8|358.65|15
1631035200000|2021-09-07 17:20:00|359|358.75|358.8|358.65|359|358.75|358.8|358.6|15
1631035500000|2021-09-07 17:25:00|358.75|358.6|358.8|358.65|358.8|358.65|358.75|358.6|10
1631035800000|2021-09-07 17:30:00|358.85|358.7|358.95|358.75|358.95|358.8|358.8|358.65|16
1631036100000|2021-09-07 17:35:00|358.9|358.8|358.9|358.75|358.95|358.8|358.85|358.7|8
1631036400000|2021-09-07 17:40:00|358.85|358.7|358.9|358.75|358.9|358.75|358.85|358.7|16
1631036700000|2021-09-07 17:45:00|358.95|358.7|358.9|358.75|358.95|358.8|358.85|358.7|16
1631037000000|2021-09-07 17:50:00|358.85|358.7|358.9|358.75|358.95|358.8|358.85|358.7|25
1631037300000|2021-09-07 17:55:00|358.85|358.7|358.8|358.6|358.9|358.7|358.75|358.6|5
1631037600000|2021-09-07 18:00:00|358.75|358.65|358.75|358.6|358.8|358.65|358.7|358.55|14
1631037900000|2021-09-07 18:05:00|358.8|358.55|358.8|358.65|358.85|358.65|358.65|358.5|14
1631038200000|2021-09-07 18:10:00|358.85|358.6|358.8|358.65|358.85|358.7|358.8|358.6|17
1631038500000|2021-09-07 18:15:00|358.85|358.6|358.65|358.5|358.85|358.6|358.65|358.5|9
1631038800000|2021-09-07 18:20:00|358.7|358.55|358.65|358.5|358.75|358.55|358.6|358.45|33
1631039100000|2021-09-07 18:25:00|358.7|358.45|358.7|358.55|358.75|358.55|358.6|358.45|10
1631039400000|2021-09-07 18:30:00|358.75|358.5|358.7|358.5|358.75|358.55|358.55|358.4|36
1631039700000|2021-09-07 18:35:00|358.65|358.45|358.65|358.5|358.7|358.55|358.6|358.4|9
1631040000000|2021-09-07 18:40:00|358.7|358.45|358.6|358.45|358.7|358.5|358.55|358.4|14
1631040300000|2021-09-07 18:45:00|358.65|358.5|358.65|358.5|358.7|358.55|358.55|358.4|13
1631040600000|2021-09-07 18:50:00|358.75|358.45|358.7|358.55|358.75|358.6|358.7|358.45|8
1631040900000|2021-09-07 18:55:00|358.75|358.6|358.7|358.55|358.8|358.65|358.7|358.55|11
1631041200000|2021-09-07 19:00:00|358.75|358.6|358.7|358.55|358.8|358.65|358.7|358.55|8
1631041500000|2021-09-07 19:05:00|358.65|358.5|358.6|358.45|358.7|358.55|358.6|358.45|27
1631041800000|2021-09-07 19:10:00|358.65|358.5|358.6|358.45|358.65|358.5|358.6|358.45|9
1631042100000|2021-09-07 19:15:00|358.55|358.4|358.5|358.35|358.55|358.4|358.5|358.3|8
1631042400000|2021-09-07 19:20:00|358.45|358.3|358.4|358.2|358.45|358.35|358.35|358.2|11
1631042700000|2021-09-07 19:25:00|358.35||358.35||358.4||358.35||16
1631043000000|2021-09-07 19:30:00|358.3|358.15|358.4|358.2|358.4|358.25|358.25|358.1|20
1631043300000|2021-09-07 19:35:00|358.35|358.15|358.3|358.15|358.4|358.2|358.3|358.1|11
1631043600000|2021-09-07 19:40:00|358.25|358.1|358.2|358.05|358.25|358.15|358.2|358.05|10
1631043900000|2021-09-07 19:45:00|358.25|358.1|358.2|358|358.3|358.1|358.2|358|9
1631044200000|2021-09-07 19:50:00|358.15|357.95|358.05|357.9|358.2|357.95|358.05|357.9|10
1631044500000|2021-09-07 19:55:00|357.95|357.75|358.1|357.95|358.2|358|357.9|357.75|79
1631044800000|2021-09-07 20:00:00|358.15|357.9|358.1|357.9|358.15|357.95|358.1|357.9|0
1631045100000|2021-09-07 20:05:00|358.15|357.95|358.25|358.05|358.25|358.05|358.1|357.9|2
1631045400000|2021-09-07 20:10:00|358.2|358|358.2|358|358.25|358.1|358.2|358|6
1631045700000|2021-09-07 20:15:00|358.25|358.05|358.25|358|358.25|358.05|358.2|358|0
1631046000000|2021-09-07 20:20:00||358.05||358||358.05||358|0
1631046300000|2021-09-07 20:25:00|358.2||358.2||358.25||358.2||0
1631046600000|2021-09-07 20:30:00||357.95||358||358||357.95|0
1631046900000|2021-09-07 20:35:00|358.15|357.95|358.15|357.95|358.15|358|358.15|357.95|1
1631047200000|2021-09-07 20:40:00|358.1|357.9|358.1|357.8|358.1|357.95|358.05|357.8|3
1631047500000|2021-09-07 20:45:00|358||358||358.05||358||0
1631047800000|2021-09-07 20:50:00|358.05||358||358.05||358||1
1631048100000|2021-09-07 20:55:00|357.95|357.75|358.1|357.8|358.1|357.8|357.95|357.75|9
1631048400000|2021-09-07 21:00:00|358.05|357.75|358.2|357.75|358.2|357.75|358.05|357.75|0
1631049000000|2021-09-07 21:10:00|358.15|357.7|358.05|357.45|358.15|357.7|358.05|357.45|13
1631052000000|2021-09-07 22:00:00|358.15|357.55|358.15|357.55|358.15|357.55|358.05|357.45|0
1631054400000|2021-09-07 22:40:00|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1631054700000|2021-09-07 22:45:00|358.15|357.55|358.15|357.55|358.15|357.55|358.05|357.45|0
1631055000000|2021-09-07 22:50:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1631055300000|2021-09-07 22:55:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1631055900000|2021-09-07 23:05:00|358.05|357.45|358.05|357.45|358.15|357.55|358.05|357.45|0
1631056200000|2021-09-07 23:10:00|357.95|357.35|358.05|357.45|358.05|357.45|357.95|357.35|0
1631058600000|2021-09-07 23:50:00|357.95|357.35|357.95|357.35|357.95|357.35|357.95|357.35|0
1631058900000|2021-09-07 23:55:00|357.85|357.25|357.95|357.35|357.95|357.35|357.85|357.25|0
1631059200000|2021-09-08 00:00:00|358.05|357.45|358.05|357.45|358.05|357.45|357.95|357.35|0
1631059500000|2021-09-08 00:05:00|358.15|357.55|358.05|357.45|358.15|357.55|358.05|357.45|0
1631059800000|2021-09-08 00:10:00|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1631060100000|2021-09-08 00:15:00|358.25|357.65|358.15|357.55|358.25|357.65|358.05|357.45|0
1631060400000|2021-09-08 00:20:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1631061000000|2021-09-08 00:30:00|357.7|357.5|355.2|354.95|357.9|357.6|354.95|354.7|1449
1631061300000|2021-09-08 00:35:00|355.15|354.9|355.5|355.3|355.75|355.55|355.1|354.9|794
1631061600000|2021-09-08 00:40:00|355.45|355.25|355.9|355.75|355.95|355.8|355.35|355.1|343
1631061900000|2021-09-08 00:45:00|355.95|355.8|355.95|355.8|356|355.85|355.85|355.7|345
1631062200000|2021-09-08 00:50:00|356|355.85|356.4|356.25|356.5|356.3|355.95|355.8|265
1631062500000|2021-09-08 00:55:00|356.45|356.3|355.7|355.45|356.55|356.35|355.55|355.35|380
1631062800000|2021-09-08 01:00:00|355.65|355.55|355.25|355.05|356.15|356|354.85|354.65|1585
1631063100000|2021-09-08 01:05:00|355.2|355.1|355.05|354.9|355.25|355.1|354.8|354.6|496
1631063400000|2021-09-08 01:10:00|355|354.85|355.35|355.2|355.55|355.35|355|354.8|1004
1631063700000|2021-09-08 01:15:00|355.3|355.1|355.45|355.3|355.5|355.35|354.7|354.5|795
1631064000000|2021-09-08 01:20:00|355.4|355.25|355.45|355.3|355.75|355.6|355.4|355.2|395
1631064300000|2021-09-08 01:25:00|355.4|355.25|355.75|355.55|355.8|355.6|355.2|355|365
1631064600000|2021-09-08 01:30:00|355.7|355.6|355.8|355.6|355.85|355.7|355.55|355.4|269
1631064900000|2021-09-08 01:35:00|355.75|355.55|355.05|354.9|355.75|355.6|355|354.8|485
1631065200000|2021-09-08 01:40:00|355.1|354.95|355.35|355.15|355.45|355.3|355.05|354.85|348
1631065500000|2021-09-08 01:45:00|355.3|355.1|355.3|355.15|355.6|355.45|355.25|355.05|202
1631065800000|2021-09-08 01:50:00|355.25|355.1|355.45|355.3|355.5|355.3|355.05|354.9|200
1631066100000|2021-09-08 01:55:00|355.4|355.25|355.45|355.3|355.5|355.3|355.3|355.1|224
1631066400000|2021-09-08 02:00:00|355.5|355.35|355.65|355.5|355.65|355.5|355.25|355.1|362
1631066700000|2021-09-08 02:05:00|355.7|355.55|355.95|355.8|356.15|355.95|355.55|355.4|332
1631067000000|2021-09-08 02:10:00|355.9|355.75|355.8|355.65|356.05|355.85|355.7|355.55|91
1631067300000|2021-09-08 02:15:00|355.75|355.6|355.7|355.5|355.8|355.65|355.6|355.4|85
1631067600000|2021-09-08 02:20:00|355.65|355.55|355.95|355.8|355.95|355.8|355.6|355.45|132
1631067900000|2021-09-08 02:25:00|355.9|355.75|356.1|355.95|356.1|355.95|355.75|355.6|101
1631068200000|2021-09-08 02:30:00|356.05|355.9|355.7|355.55|356.1|355.9|355.65|355.45|161
1631068500000|2021-09-08 02:35:00|355.65|355.5|355.75|355.6|355.75|355.6|355.6|355.45|152
1631068800000|2021-09-08 02:40:00|355.7|355.55|355.9|355.7|355.95|355.75|355.65|355.45|115
1631069100000|2021-09-08 02:45:00|355.85|355.65|355.95|355.8|356|355.85|355.8|355.65|103
1631069400000|2021-09-08 02:50:00|356|355.85|356.2|356.05|356.25|356.1|355.95|355.8|154
1631069700000|2021-09-08 02:55:00|356.15|356|356|355.85|356.2|356.05|355.95|355.8|203
1631070000000|2021-09-08 03:00:00|356.05|355.9|356.15|356|356.3|356.15|356|355.85|172
1631070300000|2021-09-08 03:05:00|356.1|355.95|356.4|356.25|356.4|356.25|356.1|355.9|152
1631070600000|2021-09-08 03:10:00|356.35|356.2|356.4|356.25|356.45|356.3|356.2|356|147
1631070900000|2021-09-08 03:15:00|356.45|356.3|357|356.85|357|356.85|356.4|356.25|391
1631071200000|2021-09-08 03:20:00|357.05|356.9|357|356.85|357.2|357.05|356.95|356.8|312
1631071500000|2021-09-08 03:25:00|357.05|356.9|356.8|356.65|357.1|356.9|356.7|356.55|189
1631071800000|2021-09-08 03:30:00|356.75|356.6|356.5|356.35|356.75|356.6|356.45|356.3|122
1631072100000|2021-09-08 03:35:00|356.45|356.3|356.15|356|356.5|356.35|356.1|355.95|151
1631072400000|2021-09-08 03:40:00|356.2|356.05|356.2|356.05|356.25|356.1|356.05|355.9|243
1631072700000|2021-09-08 03:45:00|356.15|356|356.4|356.25|356.4|356.25|356.15|355.95|132
1631073000000|2021-09-08 03:50:00|356.35|356.2|356.3|356.15|356.4|356.25|356.2|356.05|131
1631073300000|2021-09-08 03:55:00|356.35|356.1|356.45|356.25|356.45|356.25|356.25|356.05|117
1631073600000|2021-09-08 04:00:00|356.5|356.3|355.95|355.75|356.5|356.3|355.95|355.75|117
1631073900000|2021-09-08 04:05:00|355.9|355.8|355.8|355.65|356.1|355.9|355.8|355.65|122
1631074200000|2021-09-08 04:10:00|355.75|355.6|355.75|355.6|355.8|355.65|355.6|355.45|144
1631074500000|2021-09-08 04:15:00|355.7|355.55|355.75|355.6|355.85|355.65|355.7|355.5|122
1631074800000|2021-09-08 04:20:00|355.7|355.55|355.9|355.75|355.95|355.75|355.7|355.55|66
1631075100000|2021-09-08 04:25:00|355.95|355.7|355.85|355.7|355.95|355.75|355.85|355.65|38
1631075400000|2021-09-08 04:30:00|355.9|355.65|355.85|355.65|355.95|355.8|355.8|355.65|52
1631075700000|2021-09-08 04:35:00|355.8|355.7|355.85|355.7|355.85|355.7|355.8|355.65|57
1631076000000|2021-09-08 04:40:00|355.8|355.65|355.75|355.6|355.8|355.65|355.75|355.55|42
1631076300000|2021-09-08 04:45:00|355.8|355.65|355.45|355.3|355.8|355.65|355.45|355.25|247
1631076600000|2021-09-08 04:50:00|355.4|355.25|355.4|355.25|355.5|355.35|355.35|355.2|154
1631076900000|2021-09-08 04:55:00|355.45|355.3|355.4|355.25|355.45|355.3|355.3|355.15|107
1631077200000|2021-09-08 05:00:00|355.45|355.3|355.75|355.6|355.75|355.6|355.3|355.15|488
1631077500000|2021-09-08 05:05:00|355.7|355.55|355.6|355.45|355.8|355.65|355.6|355.45|160
1631077800000|2021-09-08 05:10:00|355.55|355.4|355.35|355.2|355.6|355.45|355.3|355.15|183
1631078100000|2021-09-08 05:15:00|355.3|355.15|355.5|355.35|355.5|355.35|355.3|355.15|170
1631078400000|2021-09-08 05:20:00|355.55|355.4|355.45|355.3|355.6|355.45|355.45|355.25|86
1631078700000|2021-09-08 05:25:00|355.5|355.35|355.7|355.55|355.7|355.55|355.45|355.3|186
1631079000000|2021-09-08 05:30:00|355.65|355.5|355.5|355.35|355.65|355.55|355.45|355.3|99
1631079300000|2021-09-08 05:35:00|355.45|355.3|355.4|355.25|355.5|355.35|355.3|355.15|184
1631079600000|2021-09-08 05:40:00|355.35|355.2|355.2|355.05|355.4|355.25|355.15|355|249
1631079900000|2021-09-08 05:45:00|355.15|355|355|354.8|355.2|355.05|354.85|354.7|351
1631080200000|2021-09-08 05:50:00|354.95|354.85|354.95|354.8|355|354.85|354.9|354.7|168
1631080500000|2021-09-08 05:55:00|354.9|354.75|354.95|354.8|354.95|354.8|354.85|354.7|128
1631080800000|2021-09-08 06:00:00|354.9|354.75|354.85|354.7|354.9|354.75|354.8|354.65|134
1631081100000|2021-09-08 06:05:00|354.8|354.65|354.6|354.45|354.85|354.7|354.55|354.4|297
1631081400000|2021-09-08 06:10:00|354.65|354.5|354.65|354.5|354.7|354.55|354.55|354.4|126
1631081700000|2021-09-08 06:15:00|354.7|354.55|354.55|354.4|354.7|354.55|354.55|354.4|82
1631082000000|2021-09-08 06:20:00|354.5|354.35|354.45|354.3|354.55|354.35|354.4|354.25|199
1631082300000|2021-09-08 06:25:00|354.5|354.35|354.6|354.45|354.65|354.5|354.45|354.3|209
1631082600000|2021-09-08 06:30:00|354.55|354.4|354.6|354.45|354.6|354.45|354.5|354.35|83
1631082900000|2021-09-08 06:35:00|354.55|354.4|354.5|354.35|354.55|354.45|354.5|354.3|65
1631083200000|2021-09-08 06:40:00|354.6|354.45|354.6|354.45|354.6|354.45|354.55|354.4|97
1631083500000|2021-09-08 06:45:00|354.55|354.4|354.5|354.35|354.6|354.4|354.45|354.3|84
1631083800000|2021-09-08 06:50:00|354.45|354.3|354.4|354.25|354.55|354.4|354.4|354.25|186
1631084100000|2021-09-08 06:55:00|354.35|354.2|354.2|354.05|354.35|354.25|354.15|354|322
1631084400000|2021-09-08 07:00:00|354.15|354|354|353.85|354.15|354|353.85|353.7|805
1631084700000|2021-09-08 07:05:00|353.95|353.8|353.65|353.5|354|353.8|353.6|353.45|589
1631085000000|2021-09-08 07:10:00|353.6|353.45|353.65|353.45|353.65|353.5|353.35|353.2|521
1631085300000|2021-09-08 07:15:00|353.6|353.4|353.7|353.5|353.7|353.55|353.5|353.35|209
1631085600000|2021-09-08 07:20:00|353.65|353.55|353.65|353.45|353.7|353.55|353.4|353.25|275
1631085900000|2021-09-08 07:25:00|353.6|353.4|353.55|353.4|353.65|353.45|353.45|353.3|229
1631086200000|2021-09-08 07:30:00|353.5|353.35|353.55|353.4|353.65|353.5|353.45|353.3|284
1631086500000|2021-09-08 07:35:00|353.5|353.35|353.95|353.8|354|353.85|353.5|353.35|309
1631086800000|2021-09-08 07:40:00|354|353.85|353.9|353.75|354.05|353.9|353.8|353.6|372
1631087100000|2021-09-08 07:45:00|353.85|353.7|353.85|353.65|353.9|353.7|353.7|353.55|432
1631087400000|2021-09-08 07:50:00|353.9|353.7|354.15|354|354.15|354|353.8|353.65|264
1631087700000|2021-09-08 07:55:00|354.1|353.95|353.9|353.7|354.1|353.95|353.8|353.65|442
1631088000000|2021-09-08 08:00:00|353.85|353.75|353.85|353.65|353.95|353.8|353.65|353.5|230
1631088300000|2021-09-08 08:05:00|353.8|353.7|353.5|353.35|353.85|353.7|353.45|353.3|404
1631088600000|2021-09-08 08:10:00|353.45|353.3|353.25|353.1|353.5|353.35|353.25|353.05|474
1631088900000|2021-09-08 08:15:00|353.2|353.05|353.35|353.2|353.4|353.25|353.15|353|312
1631089200000|2021-09-08 08:20:00|353.3|353.15|353.25|353.1|353.35|353.2|353.1|352.95|244
1631089500000|2021-09-08 08:25:00|353.2|353.05|353.35|353.2|353.4|353.2|353.05|352.9|192
1631089800000|2021-09-08 08:30:00|353.3|353.15|353.7|353.5|353.75|353.6|353.15|353|667
1631090100000|2021-09-08 08:35:00|353.65|353.55|354.05|353.9|354.05|353.9|353.6|353.45|401
1631090400000|2021-09-08 08:40:00|354.1|353.85|354.2|354.05|354.2|354.05|353.9|353.7|376
1631090700000|2021-09-08 08:45:00|354.25|354.1|354|353.85|354.3|354.15|354|353.85|344
1631091000000|2021-09-08 08:50:00|354.05|353.8|353.8|353.65|354.05|353.9|353.75|353.6|427
1631091300000|2021-09-08 08:55:00|353.85|353.7|353.65|353.5|353.95|353.8|353.65|353.5|488
1631091600000|2021-09-08 09:00:00|353.7|353.55|354|353.8|354.05|353.85|353.5|353.35|836
1631091900000|2021-09-08 09:05:00|354.1|353.85|353.85|353.7|354.15|354|353.8|353.65|330
1631092200000|2021-09-08 09:10:00|353.8|353.65|353.8|353.6|353.9|353.7|353.8|353.6|161
1631092500000|2021-09-08 09:15:00|353.85|353.65|354.1|353.8|354.1|353.95|353.85|353.65|75
1631092800000|2021-09-08 09:20:00|354.15|353.55|354.35|353.75|354.35|353.75|354.15|353.55|2
1631093100000|2021-09-08 09:25:00|354.25|353.65|354.35|353.75|354.35|353.75|354.25|353.65|6
1631093400000|2021-09-08 09:30:00|354.45|353.85|354.45|353.85|354.55|353.95|354.45|353.85|0
1631093700000|2021-09-08 09:35:00|354.55|353.95|354.55|353.95|354.55|353.95|354.45|353.85|0
1631094000000|2021-09-08 09:40:00|354.65|354.05|354.55|353.95|354.65|354.05|354.55|353.95|0
1631094300000|2021-09-08 09:45:00|354.65|354.05|354.55|353.95|354.65|354.05|354.55|353.95|0
1631094600000|2021-09-08 09:50:00|354.65|354.05|354.55|354.3|354.65|354.3|354.2|353.95|15
1631094900000|2021-09-08 09:55:00|354.6|354.35|354.8|354.55|354.8|354.55|354.6|354.35|45
1631095200000|2021-09-08 10:00:00|354.75|354.6|354.85|354.7|354.95|354.75|354.75|354.55|70
1631095500000|2021-09-08 10:05:00|354.9|354.75|354.95|354.75|354.95|354.8|354.9|354.65|77
1631095800000|2021-09-08 10:10:00||354.7||354.7||354.75||354.7|1
1631096100000|2021-09-08 10:15:00|354.9|354.75|354.7|354.55|354.95|354.8|354.7|354.5|14
1631096400000|2021-09-08 10:20:00|354.75|354.5|354.8|354.6|354.8|354.6|354.55|354.4|16
1631096700000|2021-09-08 10:25:00|354.75|354.65|354.9|354.75|354.95|354.75|354.75|354.6|3
1631097000000|2021-09-08 10:30:00|354.95|354.8|354.9|354.75|355|354.85|354.9|354.75|12
1631097300000|2021-09-08 10:35:00|354.95|354.8|354.8|354.6|354.95|354.8|354.75|354.6|30
1631097600000|2021-09-08 10:40:00|354.85|354.65|354.9|354.75|354.95|354.8|354.8|354.6|2
1631097900000|2021-09-08 10:45:00|354.95|354.8|354.95|354.8|355|354.85|354.95|354.75|7
1631098200000|2021-09-08 10:50:00|355|354.85|355.25|355.1|355.25|355.1|355|354.8|32
1631098500000|2021-09-08 10:55:00|355.3|355.15|355.2|355|355.3|355.15|355.2|355|22
1631098800000|2021-09-08 11:00:00|355.15|355.05|355.3|355.1|355.35|355.2|355.15|355.05|28
1631099100000|2021-09-08 11:05:00|355.25|355.15|355.35|355.2|355.35|355.2|355.2|355.05|2
1631099400000|2021-09-08 11:10:00|355.4|355.25|355.5|355.35|355.6|355.4|355.35|355.15|34
1631099700000|2021-09-08 11:15:00|355.45|355.3|355.5|355.35|355.6|355.4|355.45|355.3|40
1631100000000|2021-09-08 11:20:00|355.45|355.3|355.4|355.2|355.5|355.35|355.35|355.2|11
1631100300000|2021-09-08 11:25:00|355.35|355.25|355.45|355.3|355.45|355.3|355.35|355.15|12
1631100600000|2021-09-08 11:30:00|355.5|355.35|355.3|355.15|355.5|355.35|355.3|355.15|11
1631100900000|2021-09-08 11:35:00|355.25|355.1|355.45|355.3|355.5|355.35|355.25|355.05|14
1631101200000|2021-09-08 11:40:00|355.4|355.25|355.4|355.2|355.4|355.3|355.3|355.15|8
1631101500000|2021-09-08 11:45:00||355.25||355.2||355.25||355.15|7
1631101800000|2021-09-08 11:50:00|355.35|355.15|355.35|355.2|355.35|355.2|355.3|355.1|8
1631102100000|2021-09-08 11:55:00|355.4|355.25|355.35|355.1|355.4|355.25|355.3|355.1|4
1631102400000|2021-09-08 12:00:00|355.4|355.15|355.45|355.3|355.5|355.35|355.4|355.1|35
1631102700000|2021-09-08 12:05:00|355.4|355.25|355.15|355|355.45|355.3|355.15|355|40
1631103000000|2021-09-08 12:10:00|355.2|355.05|355.25|355.05|355.35|355.2|355.15|354.95|24
1631103300000|2021-09-08 12:15:00|355.2|355.1|355.1|354.9|355.2|355.1|355.05|354.9|15
1631103600000|2021-09-08 12:20:00|355.05|354.85|355.25|355.05|355.25|355.1|355|354.85|2
1631103900000|2021-09-08 12:25:00|355.2|355.1|355.2|355|355.3|355.1|355.1|354.95|16
1631104200000|2021-09-08 12:30:00|355.15|355.05|355.15|355|355.3|355.1|355.1|354.95|4
1631104500000|2021-09-08 12:35:00|355.1|354.95|355.35|355.2|355.4|355.2|355.1|354.95|4
1631104800000|2021-09-08 12:40:00|355.4|355.25|355.4|355.25|355.45|355.3|355.35|355.2|42
1631105100000|2021-09-08 12:45:00|355.45|355.3|355.6|355.45|355.6|355.45|355.45|355.3|40
1631105400000|2021-09-08 12:50:00|355.55|355.4|355.5|355.3|355.6|355.45|355.35|355.2|60
1631105700000|2021-09-08 12:55:00|355.55|355.35|355.75|355.55|355.8|355.6|355.5|355.35|24
1631106000000|2021-09-08 13:00:00|355.7|355.6|355.8|355.65|355.85|355.7|355.7|355.55|47
1631106300000|2021-09-08 13:05:00|355.75|355.6|355.55|355.4|355.8|355.65|355.5|355.35|17
1631106600000|2021-09-08 13:10:00|355.6|355.45|355.45|355.3|355.6|355.45|355.45|355.25|20
1631106900000|2021-09-08 13:15:00|355.5|355.25|355.4|355.25|355.5|355.35|355.35|355.2|10
1631107200000|2021-09-08 13:20:00|355.35|355.2|355.55|355.4|355.6|355.45|355.35|355.2|20
1631107500000|2021-09-08 13:25:00|355.5|355.35|355.3|355.15|355.5|355.4|355.25|355.1|15
1631107800000|2021-09-08 13:30:00|355.35|355.2|354.8|354.65|355.35|355.2|354.8|354.65|53
1631108100000|2021-09-08 13:35:00|354.85|354.7|355|354.85|355|354.85|354.8|354.65|64
1631108400000|2021-09-08 13:40:00|355.05|354.8|354.8|354.65|355.05|354.85|354.8|354.65|56
1631108700000|2021-09-08 13:45:00|354.85|354.7|354.85|354.65|355|354.85|354.8|354.65|64
1631109000000|2021-09-08 13:50:00|354.8|354.7|355|354.8|355|354.85|354.65|354.5|186
1631109300000|2021-09-08 13:55:00|354.95|354.85|354.85|354.7|355.05|354.85|354.85|354.65|98
1631109600000|2021-09-08 14:00:00|354.9|354.75|354.8|354.65|355.05|354.85|354.8|354.65|53
1631109900000|2021-09-08 14:05:00|354.85|354.7|355|354.85|355|354.85|354.7|354.55|23
1631110200000|2021-09-08 14:10:00|354.95|354.8|354.95|354.8|355|354.85|354.9|354.7|21
1631110500000|2021-09-08 14:15:00|355|354.75|354.95|354.8|355|354.85|354.8|354.65|30
1631110800000|2021-09-08 14:20:00|355|354.85|354.9|354.7|355.05|354.85|354.85|354.7|13
1631111100000|2021-09-08 14:25:00|354.85|354.65|354.65|354.5|354.9|354.75|354.65|354.5|27
1631111400000|2021-09-08 14:30:00|354.6|354.4|354.1|353.95|354.6|354.45|354.1|353.95|94
1631111700000|2021-09-08 14:35:00|354.15|353.9|353.75|353.6|354.15|354|353.7|353.5|64
1631112000000|2021-09-08 14:40:00|353.7|353.55|353.65|353.45|353.7|353.55|353.5|353.35|24
1631112300000|2021-09-08 14:45:00|353.6|353.4|353.9|353.7|353.9|353.7|353.6|353.4|16
1631112600000|2021-09-08 14:50:00|353.85|353.65|353.55|353.4|353.9|353.7|353.55|353.4|33
1631112900000|2021-09-08 14:55:00|353.5|353.35|353.55|353.4|353.8|353.6|353.45|353.25|74
1631113200000|2021-09-08 15:00:00|353.5|353.35|353.7|353.55|353.85|353.7|353.5|353.35|26
1631113500000|2021-09-08 15:05:00|353.75|353.6|353.45|353.3|353.8|353.65|353.35|353.1|184
1631113800000|2021-09-08 15:10:00|353.5|353.35|353.65|353.45|353.65|353.5|353.45|353.3|139
1631114100000|2021-09-08 15:15:00|353.6|353.5|353.65|353.45|353.75|353.6|353.6|353.45|57
1631114400000|2021-09-08 15:20:00|353.6|353.5|353.75|353.6|353.8|353.65|353.55|353.4|17
1631114700000|2021-09-08 15:25:00|353.7|353.55|353.6|353.4|353.75|353.6|353.55|353.4|31
1631115000000|2021-09-08 15:30:00|353.65|353.45|353.5|353.35|353.75|353.6|353.45|353.3|23
1631115300000|2021-09-08 15:35:00|353.55|353.3|353.55|353.35|353.65|353.5|353.5|353.3|17
1631115600000|2021-09-08 15:40:00|353.5|353.3|353.45|353.3|353.6|353.4|353.45|353.3|11
1631115900000|2021-09-08 15:45:00|353.5|353.25|353.3|353.15|353.6|353.45|353.3|353.15|5
1631116200000|2021-09-08 15:50:00|353.35|353.2|353.35|353.15|353.35|353.2|353.25|353.1|19
1631116500000|2021-09-08 15:55:00|353.3|353.2|353.45|353.25|353.5|353.35|353.3|353.1|30
1631116800000|2021-09-08 16:00:00|353.4|353.2|353.45|353.3|353.6|353.4|353.3|353.1|31
1631117100000|2021-09-08 16:05:00|353.5|353.35|353.5|353.35|353.55|353.35|353.4|353.2|35
1631117400000|2021-09-08 16:10:00|353.55|353.4|353.85|353.7|353.85|353.7|353.55|353.4|83
1631117700000|2021-09-08 16:15:00|353.8|353.65|354.15|354|354.15|354|353.8|353.65|20
1631118000000|2021-09-08 16:20:00|354.1|353.95|354.25|354.1|354.3|354.15|354.05|353.9|40
1631118300000|2021-09-08 16:25:00|354.2|354.05|353.95|353.8|354.3|354.15|353.95|353.8|15
1631118600000|2021-09-08 16:30:00|354|353.85|353.9|353.7|354|353.85|353.85|353.65|22
1631118900000|2021-09-08 16:35:00|353.95|353.75|353.8|353.6|353.95|353.8|353.75|353.55|7
1631119200000|2021-09-08 16:40:00|353.75|353.65|353.75|353.6|353.9|353.7|353.75|353.6|10
1631119500000|2021-09-08 16:45:00|353.8|353.55|353.7|353.55|353.8|353.6|353.6|353.45|23
1631119800000|2021-09-08 16:50:00|353.75|353.6|353.65|353.45|353.75|353.6|353.6|353.45|14
1631120100000|2021-09-08 16:55:00|353.6|353.5|353.7|353.5|353.7|353.55|353.6|353.45|5
1631120400000|2021-09-08 17:00:00|353.75|353.55|354|353.7|354|353.8|353.75|353.55|3
1631120700000|2021-09-08 17:05:00|353.95|353.75|353.75|353.5|354|353.75|353.7|353.5|7
1631121000000|2021-09-08 17:10:00|353.8|353.55|354|353.7|354.05|353.75|353.75|353.5|24
1631121300000|2021-09-08 17:15:00|354.05|353.75|353.95|353.75|354.05|353.75|353.9|353.7|0
1631121600000|2021-09-08 17:20:00|354|353.8|354|353.8|354.05|353.8|353.95|353.75|8
1631121900000|2021-09-08 17:25:00|353.95|353.75|353.95|353.75|353.95|353.85|353.9|353.7|2
1631122200000|2021-09-08 17:30:00|354|353.8|353.95|353.75|354|353.85|353.95|353.7|1
1631122500000|2021-09-08 17:35:00|354|353.8|353.9|353.7|354|353.8|353.85|353.7|5
1631122800000|2021-09-08 17:40:00|353.95|353.75|353.9|353.7|353.95|353.75|353.85|353.7|0
1631123100000|2021-09-08 17:45:00|353.85|353.75|353.9|353.7|353.95|353.75|353.85|353.7|1
1631123400000|2021-09-08 17:50:00|353.95|353.75|353.75|353.55|353.95|353.8|353.75|353.55|3
1631123700000|2021-09-08 17:55:00|353.7|353.5|353.5|353.35|353.7|353.5|353.5|353.35|20
1631124000000|2021-09-08 18:00:00|353.55|353.4|353.75|353.55|353.85|353.65|353.55|353.35|17
1631124300000|2021-09-08 18:05:00|353.8|353.6|353.7|353.55|353.8|353.6|353.65|353.5|7
1631124600000|2021-09-08 18:10:00|353.75|353.5|353.85|353.65|353.85|353.65|353.65|353.5|3
1631124900000|2021-09-08 18:15:00|353.9|353.7|353.75|353.55|353.9|353.7|353.75|353.55|7
1631125200000|2021-09-08 18:20:00|353.8|353.6|353.75|353.55|353.8|353.6|353.75|353.5|1
1631125500000|2021-09-08 18:25:00|353.8|353.6|353.8|353.6|353.8|353.6|353.75|353.55|0
1631125800000|2021-09-08 18:30:00|353.75|353.55|353.85|353.6|353.85|353.65|353.75|353.55|0
1631126100000|2021-09-08 18:35:00|353.8|353.55|353.85|353.65|353.85|353.65|353.8|353.55|1
1631126400000|2021-09-08 18:40:00|353.8|353.6|353.9|353.7|353.9|353.7|353.8|353.55|0
1631126700000|2021-09-08 18:45:00|353.85|353.75|353.65|353.5|353.9|353.75|353.6|353.45|15
1631127000000|2021-09-08 18:50:00|353.7|353.45|353.5|353.35|353.7|353.5|353.5|353.3|17
1631127300000|2021-09-08 18:55:00|353.55|353.4|353.55|353.4|353.6|353.45|353.5|353.35|7
1631127600000|2021-09-08 19:00:00|353.6|353.35|353.55|353.35|353.6|353.45|353.5|353.35|10
1631127900000|2021-09-08 19:05:00|353.6|353.4|353.6|353.45|353.7|353.5|353.5|353.35|5
1631128200000|2021-09-08 19:10:00|353.65|353.4|353.7|353.55|353.75|353.6|353.6|353.4|4
1631128500000|2021-09-08 19:15:00|353.75|353.6|353.75|353.6|353.8|353.6|353.65|353.5|5
1631128800000|2021-09-08 19:20:00|353.7|353.55|353.7|353.55|353.8|353.6|353.7|353.5|6
1631129100000|2021-09-08 19:25:00|353.65|353.5|353.6|353.4|353.65|353.5|353.55|353.4|10
1631129400000|2021-09-08 19:30:00|353.55|353.45|353.55|353.4|353.6|353.45|353.5|353.35|11
1631129700000|2021-09-08 19:35:00|353.5|353.35|353.5|353.35|353.55|353.4|353.5|353.35|4
1631130000000|2021-09-08 19:40:00|353.55|353.4|353.55|353.4|353.55|353.4|353.4|353.2|7
1631130300000|2021-09-08 19:45:00|353.5|353.35|353.5|353.35|353.6|353.45|353.45|353.3|15
1631130600000|2021-09-08 19:50:00|353.55|353.4|353.65|353.5|353.65|353.5|353.5|353.35|17
1631130900000|2021-09-08 19:55:00|353.6|353.45|353.5|353.35|353.65|353.5|353.5|353.3|23
1631131200000|2021-09-08 20:00:00|353.45|353.3|353.35|353.15|353.45|353.35|353.35|353.15|31
1631131500000|2021-09-08 20:05:00||353.2||353.15||353.2||353.15|0
1631131800000|2021-09-08 20:10:00|353.4|353.2|353.45|353.3|353.45|353.3|353.4|353.15|5
1631132100000|2021-09-08 20:15:00||353.25||353.3||353.3||353.25|0
1631132400000|2021-09-08 20:20:00|353.4|353.25|353.45|353.25|353.45|353.3|353.4|353.2|13
1631132700000|2021-09-08 20:25:00|353.4|353.3|353.5|353.3|353.5|353.35|353.4|353.25|5
1631133000000|2021-09-08 20:30:00|353.55|353.35|353.55|353.4|353.55|353.4|353.55|353.35|15
1631133300000|2021-09-08 20:35:00|353.6||353.6||353.6||353.55||9
1631133600000|2021-09-08 20:40:00|353.55|353.35|353.65|353.4|353.65|353.45|353.55|353.35|5
1631133900000|2021-09-08 20:45:00|353.6|353.45|353.6|353.35|353.65|353.45|353.6|353.35|1
1631134200000|2021-09-08 20:50:00||353.3||353.3||353.3||353.3|1
1631134500000|2021-09-08 20:55:00|353.55|353.35|353.5|353.15|353.55|353.35|353.5|353.15|10
1631134800000|2021-09-08 21:00:00||353.1||353.1||353.1||353.1|0
1631135400000|2021-09-08 21:10:00|353.45|353.15|353.55|352.95|353.55|353.15|353.45|352.95|79
1631138400000|2021-09-08 22:00:00|353.65|353.05|353.55|352.95|353.65|353.05|353.55|352.95|0
1631140200000|2021-09-08 22:30:00|353.45|352.85|353.45|352.85|353.45|352.85|353.45|352.85|0
1631142000000|2021-09-08 23:00:00|353.35|352.75|353.45|352.85|353.45|352.85|353.35|352.75|0
1631142300000|2021-09-08 23:05:00|353.35|352.75|353.45|352.85|353.45|352.85|353.35|352.75|0
1631143800000|2021-09-08 23:30:00|353.35|352.75|353.35|352.75|353.45|352.85|353.35|352.75|0
1631144400000|2021-09-08 23:40:00|353.45|352.85|353.45|352.85|353.45|352.85|353.45|352.85|0
1631144700000|2021-09-08 23:45:00|353.55|352.95|353.45|352.85|353.55|352.95|353.45|352.85|0
1631145000000|2021-09-08 23:50:00|353.55|352.95|353.45|352.85|353.55|352.95|353.45|352.85|0
1631145300000|2021-09-08 23:55:00|353.55|352.95|353.45|352.85|353.55|352.95|353.45|352.85|0
1631145600000|2021-09-09 00:00:00|353.55|352.95|353.55|352.95|353.55|352.95|353.55|352.95|0
1631145900000|2021-09-09 00:05:00|353.65|353.05|353.55|352.95|353.65|353.05|353.55|352.95|0
1631146200000|2021-09-09 00:10:00|353.45|352.85|353.45|352.85|353.55|352.95|353.45|352.85|0
1631146500000|2021-09-09 00:15:00|353.55|352.95|353.45|352.85|353.55|352.95|353.45|352.85|0
1631147100000|2021-09-09 00:25:00|353.55|352.95|353.55|352.95|353.55|352.95|353.55|352.95|0
1631147400000|2021-09-09 00:30:00|352.8|352.4|353.3|353.15|353.55|353.35|352.4|352.2|650
1631147700000|2021-09-09 00:35:00|353.35|353.2|352.9|352.7|353.4|353.2|352.85|352.7|242
1631148000000|2021-09-09 00:40:00|352.85|352.75|351.8|351.65|352.85|352.75|351.8|351.65|541
1631148300000|2021-09-09 00:45:00|351.75|351.6|351.45|351.3|351.95|351.8|351.4|351.25|515
1631148600000|2021-09-09 00:50:00|351.4|351.25|351.25|351.1|351.6|351.4|351.25|351.1|366
1631148900000|2021-09-09 00:55:00|351.15|351|351.1|350.95|352.15|352|351.05|350.85|572
1631149200000|2021-09-09 01:00:00|351.2|351.05|351.4|351.2|352.6|352.25|351.15|351.05|1270
1631149500000|2021-09-09 01:05:00|351.45|351.25|352.3|352.1|352.3|352.1|351.45|351.25|472
1631149800000|2021-09-09 01:10:00|352.35|352.2|352.6|352.45|352.85|352.65|352.2|352.05|412
1631150100000|2021-09-09 01:15:00|352.65|352.5|351.8|351.65|352.9|352.75|351.75|351.6|701
1631150400000|2021-09-09 01:20:00|351.85|351.7|352.05|351.85|352.05|351.9|351.6|351.45|465
1631150700000|2021-09-09 01:25:00|352|351.9|352.2|352.05|352.25|352.05|351.9|351.75|265
1631151000000|2021-09-09 01:30:00|352.15|352|352.55|352.4|352.6|352.45|352.15|352|413
1631151300000|2021-09-09 01:35:00|352.6|352.35|352.65|352.5|352.85|352.7|352.45|352.3|476
1631151600000|2021-09-09 01:40:00|352.7|352.55|352.55|352.4|352.7|352.55|352.05|351.9|619
1631151900000|2021-09-09 01:45:00|352.6|352.45|352.35|352.2|352.6|352.45|352.2|352|243
1631152200000|2021-09-09 01:50:00|352.3|352.15|352.65|352.5|352.65|352.5|352.2|352|255
1631152500000|2021-09-09 01:55:00|352.6|352.45|352.75|352.55|352.8|352.65|352.45|352.3|193
1631152800000|2021-09-09 02:00:00|352.7|352.6|352.8|352.65|353|352.85|352.65|352.45|417
1631153100000|2021-09-09 02:05:00|352.75|352.6|353.25|353.1|353.3|353.15|352.75|352.6|442
1631153400000|2021-09-09 02:10:00|353.3|353.15|353.6|353.45|353.7|353.55|353.25|353.1|404
1631153700000|2021-09-09 02:15:00|353.65|353.4|354.05|353.9|354.1|353.95|353.55|353.4|357
1631154000000|2021-09-09 02:20:00|354|353.85|353.55|353.4|354.05|353.9|353.55|353.4|373
1631154300000|2021-09-09 02:25:00|353.5|353.35|353.45|353.3|353.55|353.35|353.1|352.95|415
1631154600000|2021-09-09 02:30:00|353.4|353.25|352.9|352.75|353.55|353.4|352.8|352.65|493
1631154900000|2021-09-09 02:35:00|352.95|352.8|353.2|353.05|353.3|353.15|352.95|352.8|367
1631155200000|2021-09-09 02:40:00|353.15|353|352.8|352.65|353.25|353.1|352.75|352.6|343
1631155500000|2021-09-09 02:45:00|352.75|352.6|352.55|352.4|352.75|352.6|352.5|352.3|271
1631155800000|2021-09-09 02:50:00|352.5|352.35|352.85|352.7|352.9|352.7|352.45|352.3|198
1631156100000|2021-09-09 02:55:00|352.9|352.75|353.2|353.05|353.25|353.1|352.85|352.75|220
1631156400000|2021-09-09 03:00:00|353.15|353|353.1|352.95|353.35|353.15|353.05|352.9|325
1631156700000|2021-09-09 03:05:00|353.05|352.9|353.3|353.15|353.35|353.15|353.05|352.85|224
1631157000000|2021-09-09 03:10:00|353.35|353.2|353.3|353.15|353.4|353.2|353.25|353.1|194
1631157300000|2021-09-09 03:15:00|353.35|353.2|353.6|353.45|353.65|353.5|353.3|353.15|224
1631157600000|2021-09-09 03:20:00|353.65|353.4|353.3|353.1|353.65|353.5|353.2|353.05|266
1631157900000|2021-09-09 03:25:00|353.25|353.15|353.4|353.2|353.4|353.25|352.95|352.75|133
1631158200000|2021-09-09 03:30:00|353.45|353.25|353.55|353.4|353.6|353.4|353.3|353.15|173
1631158500000|2021-09-09 03:35:00|353.6|353.35|353.45|353.3|353.6|353.45|353.4|353.25|142
1631158800000|2021-09-09 03:40:00|353.4|353.25|353.55|353.4|353.6|353.45|353.4|353.25|128
1631159100000|2021-09-09 03:45:00|353.6|353.45|353.6|353.45|353.75|353.6|353.55|353.4|175
1631159400000|2021-09-09 03:50:00|353.55|353.4|353.55|353.35|353.7|353.55|353.5|353.35|142
1631159700000|2021-09-09 03:55:00|353.5|353.4|353.2|353.05|353.55|353.4|353.2|353|184
1631160000000|2021-09-09 04:00:00|353.15|353|353.05|352.9|353.15|353.05|352.85|352.7|176
1631160300000|2021-09-09 04:05:00|353.1|352.95|353.25|353.1|353.5|353.35|352.95|352.8|188
1631160600000|2021-09-09 04:10:00|353.3|353.15|353.65|353.5|353.7|353.55|353.3|353.15|149
1631160900000|2021-09-09 04:15:00|353.6|353.45|353.7|353.5|353.9|353.75|353.5|353.3|213
1631161200000|2021-09-09 04:20:00|353.65|353.45|353.45|353.3|353.7|353.55|353.45|353.3|127
1631161500000|2021-09-09 04:25:00|353.4|353.25|353.55|353.4|353.65|353.5|353.4|353.25|122
1631161800000|2021-09-09 04:30:00|353.5|353.35|353.55|353.4|353.6|353.45|353.5|353.3|135
1631162100000|2021-09-09 04:35:00|353.5|353.35|353.25|353.1|353.5|353.35|353.25|353.05|142
1631162400000|2021-09-09 04:40:00|353.3|353.15|353.35|353.2|353.4|353.25|353.25|353.1|120
1631162700000|2021-09-09 04:45:00|353.3|353.15|353|352.8|353.4|353.25|353|352.8|133
1631163000000|2021-09-09 04:50:00|352.95|352.75|352.8|352.65|353.05|352.9|352.8|352.65|199
1631163300000|2021-09-09 04:55:00|352.9|352.7|352.8|352.65|352.9|352.75|352.75|352.6|146
1631163600000|2021-09-09 05:00:00|352.75|352.6|352.55|352.4|352.95|352.8|352.45|352.25|490
1631163900000|2021-09-09 05:05:00|352.6|352.35|353.1|352.95|353.1|352.95|352.6|352.35|175
1631164200000|2021-09-09 05:10:00|353.15|352.9|353.45|353.3|353.45|353.3|353.15|352.9|306
1631164500000|2021-09-09 05:15:00|353.5|353.25|353.35|353.2|353.5|353.35|353.3|353.15|201
1631164800000|2021-09-09 05:20:00|353.45|353.25|353.2|353.05|353.5|353.35|353.15|353|173
1631165100000|2021-09-09 05:25:00|353.15|353|353.15|353|353.25|353.1|353.05|352.9|173
1631165400000|2021-09-09 05:30:00|353.1|352.95|352.9|352.75|353.15|353|352.85|352.65|252
1631165700000|2021-09-09 05:35:00|352.95|352.8|352.85|352.7|353|352.85|352.65|352.5|289
1631166000000|2021-09-09 05:40:00|352.9|352.75|352.8|352.6|352.95|352.75|352.7|352.55|206
1631166300000|2021-09-09 05:45:00|352.85|352.65|353|352.85|353.15|352.95|352.65|352.5|198
1631166600000|2021-09-09 05:50:00|352.95|352.8|352.75|352.6|353|352.85|352.7|352.5|177
1631166900000|2021-09-09 05:55:00|352.8|352.65|352.65|352.5|352.8|352.65|352.55|352.4|201
1631167200000|2021-09-09 06:00:00|352.7|352.55|352.75|352.6|352.75|352.6|352.6|352.4|191
1631167500000|2021-09-09 06:05:00|352.8|352.65|352.5|352.35|352.8|352.65|352.3|352.15|216
1631167800000|2021-09-09 06:10:00|352.45|352.3|352.6|352.45|352.65|352.5|352.35|352.2|218
1631168100000|2021-09-09 06:15:00|352.65|352.5|352.6|352.45|352.9|352.75|352.55|352.35|276
1631168400000|2021-09-09 06:20:00|352.65|352.5|352.6|352.45|352.7|352.55|352.55|352.4|91
1631168700000|2021-09-09 06:25:00|352.55|352.4|352.6|352.45|352.65|352.5|352.45|352.3|156
1631169000000|2021-09-09 06:30:00|352.55|352.4|352.55|352.4|352.7|352.5|352.55|352.35|130
1631169300000|2021-09-09 06:35:00|352.5|352.35|352.45|352.3|352.7|352.55|352.45|352.3|183
1631169600000|2021-09-09 06:40:00|352.4|352.25|352.4|352.25|352.5|352.35|352.25|352.1|211
1631169900000|2021-09-09 06:45:00|352.45|352.3|352.25|352.1|352.45|352.3|352.15|352|228
1631170200000|2021-09-09 06:50:00|352.3|352.15|352.3|352.15|352.4|352.2|352.15|352|201
1631170500000|2021-09-09 06:55:00|352.35|352.1|352.15|352|352.35|352.1|352.05|351.9|194
1631170800000|2021-09-09 07:00:00|352.1|351.95|351.55|351.4|352.15|352|351.45|351.3|553
1631171100000|2021-09-09 07:05:00|351.6|351.45|351.45|351.3|351.65|351.5|351.25|351.1|424
1631171400000|2021-09-09 07:10:00|351.4|351.25|352.2|352|352.25|352.1|351.35|351.2|339
1631171700000|2021-09-09 07:15:00|352.25|352.05|352.55|352.4|352.65|352.5|352.25|352.05|484
1631172000000|2021-09-09 07:20:00|352.5|352.35|352.7|352.55|352.75|352.55|352.4|352.25|480
1631172300000|2021-09-09 07:25:00|352.8|352.6|352.85|352.7|352.95|352.8|352.6|352.45|351
1631172600000|2021-09-09 07:30:00|352.9|352.65|352.9|352.7|353|352.85|352.6|352.45|344
1631172900000|2021-09-09 07:35:00|352.85|352.75|352.4|352.25|352.95|352.8|352.3|352.1|322
1631173200000|2021-09-09 07:40:00|352.35|352.2|352.15|352|352.4|352.25|352|351.85|441
1631173500000|2021-09-09 07:45:00|352.1|351.95|352.4|352.25|352.5|352.3|352|351.85|303
1631173800000|2021-09-09 07:50:00|352.35|352.2|352.4|352.2|352.65|352.5|352.2|352|487
1631174100000|2021-09-09 07:55:00|352.45|352.25|352.15|352|352.45|352.3|352.15|352|421
1631174400000|2021-09-09 08:00:00|352.2|352.05|352.6|352.4|352.75|352.6|352.15|352|437
1631174700000|2021-09-09 08:05:00|352.55|352.45|352.25|352.1|352.6|352.45|352.2|352.05|529
1631175000000|2021-09-09 08:10:00|352.3|352.15|352.55|352.4|352.55|352.4|352.15|352|456
1631175300000|2021-09-09 08:15:00|352.6|352.45|352.65|352.45|352.75|352.6|352.45|352.3|487
1631175600000|2021-09-09 08:20:00|352.6|352.5|352.35|352.2|352.6|352.5|352.25|352.1|387
1631175900000|2021-09-09 08:25:00|352.3|352.15|352.35|352.2|352.55|352.4|352.25|352.1|338
1631176200000|2021-09-09 08:30:00|352.3|352.15|352.25|352.1|352.5|352.35|352.25|352.1|304
1631176500000|2021-09-09 08:35:00|352.3|352.05|352.15|352|352.3|352.15|352.1|351.95|333
1631176800000|2021-09-09 08:40:00|352.2|352.05|351.95|351.8|352.25|352.1|351.95|351.8|284
1631177100000|2021-09-09 08:45:00|352|351.85|352.1|351.95|352.1|351.95|351.9|351.75|296
1631177400000|2021-09-09 08:50:00|352.05|351.9|351.65|351.5|352.05|351.9|351.65|351.5|457
1631177700000|2021-09-09 08:55:00|351.6|351.45|351.8|351.65|351.8|351.65|351.55|351.4|401
1631178000000|2021-09-09 09:00:00|351.75|351.6|352.15|351.95|352.15|352|351.65|351.5|509
1631178300000|2021-09-09 09:05:00|352.1|352|352.25|352.1|352.25|352.1|351.95|351.8|211
1631178600000|2021-09-09 09:10:00|352.2|352.05|351.85|351.7|352.25|352.1|351.85|351.7|122
1631178900000|2021-09-09 09:15:00|351.95|351.65|351.8|351.55|352|351.8|351.75|351.55|61
1631179200000|2021-09-09 09:20:00|352.05|351.45|352.05|351.45|352.15|351.55|351.95|351.35|0
1631179500000|2021-09-09 09:25:00|352.15|351.55|352.25|351.65|352.25|351.65|352.05|351.45|3
1631179800000|2021-09-09 09:30:00|352.35|351.75|352.45|351.85|352.45|351.85|352.35|351.75|0
1631180100000|2021-09-09 09:35:00|352.35|351.75|352.45|351.85|352.45|351.85|352.35|351.75|0
1631180400000|2021-09-09 09:40:00|352.55|351.95|352.25|351.65|352.55|351.95|352.25|351.65|0
1631180700000|2021-09-09 09:45:00|352.35|351.75|352.35|351.75|352.35|351.75|352.25|351.65|0
1631181000000|2021-09-09 09:50:00|352.3|352.1|352.7|352.5|352.7|352.5|352.3|352.1|63
1631181300000|2021-09-09 09:55:00|352.75|352.55|352.75|352.5|352.8|352.65|352.7|352.5|45
1631181600000|2021-09-09 10:00:00|352.7|352.55|352.7|352.5|352.75|352.55|352.55|352.4|31
1631181900000|2021-09-09 10:05:00|352.75|352.55|352.65|352.5|352.75|352.6|352.6|352.45|33
1631182200000|2021-09-09 10:10:00|352.7|352.55|352.65|352.5|352.75|352.6|352.65|352.5|32
1631182500000|2021-09-09 10:15:00|352.7|352.55|352.85|352.7|352.85|352.7|352.65|352.55|49
1631182800000|2021-09-09 10:20:00|352.8|352.65|352.8|352.65|352.95|352.8|352.8|352.65|68
1631183100000|2021-09-09 10:25:00|352.85|352.7|352.95|352.75|352.95|352.8|352.8|352.65|35
1631183400000|2021-09-09 10:30:00|352.9|352.8|352.9|352.75|353|352.85|352.9|352.75|53
1631183700000|2021-09-09 10:35:00|352.95|352.7|352.9|352.7|352.95|352.75|352.75|352.6|38
1631184000000|2021-09-09 10:40:00|352.85|352.75|352.7|352.55|352.9|352.75|352.7|352.55|78
1631184300000|2021-09-09 10:45:00|352.65|352.5|352.85|352.65|352.85|352.7|352.65|352.5|35
1631184600000|2021-09-09 10:50:00|352.9|352.7|352.85|352.7|352.9|352.75|352.8|352.65|43
1631184900000|2021-09-09 10:55:00|352.9|352.75|352.95|352.75|352.95|352.8|352.8|352.65|31
1631185200000|2021-09-09 11:00:00|352.9|352.8|353.05|352.9|353.1|352.9|352.9|352.75|62
1631185500000|2021-09-09 11:05:00|353.1|352.95|353.15|353|353.2|353.05|353.05|352.95|62
1631185800000|2021-09-09 11:10:00|353.2|353.05|353.1|352.95|353.2|353.05|353.1|352.95|35
1631186100000|2021-09-09 11:15:00|353.15|353|353.15|352.95|353.25|353.05|353.15|352.95|50
1631186400000|2021-09-09 11:20:00|353.2|353|353.2|353.05|353.25|353.1|353.15|352.95|31
1631186700000|2021-09-09 11:25:00|353.25|353.1|353.25|353.1|353.25|353.1|353.2|353.05|27
1631187000000|2021-09-09 11:30:00|353.3|353.15|353.35|353.2|353.4|353.25|353.25|353.1|48
1631187300000|2021-09-09 11:35:00|353.4|353.25|353.25|353.1|353.4|353.25|353.25|353.1|29
1631187600000|2021-09-09 11:40:00|353.3|353.15|353.2|353|353.35|353.2|353.15|353|35
1631187900000|2021-09-09 11:45:00|353.25|353.05|353.35|353|353.35|353.2|353|352.7|67
1631188200000|2021-09-09 11:50:00|353.4|353.05|353.85|353.5|353.85|353.5|353.4|353.05|63
1631188500000|2021-09-09 11:55:00|353.8|353.6|353.9|353.7|353.95|353.8|353.7|353.5|98
1631188800000|2021-09-09 12:00:00|353.85|353.75|353.9|353.7|353.9|353.75|353.7|353.55|4
1631189100000|2021-09-09 12:05:00|353.85|353.75|353.65|353.5|353.9|353.75|353.65|353.45|13
1631189400000|2021-09-09 12:10:00|353.6|353.45|353.65|353.5|353.7|353.55|353.6|353.45|5
1631189700000|2021-09-09 12:15:00|353.7|353.55|353.65|353.5|353.75|353.55|353.65|353.45|6
1631190000000|2021-09-09 12:20:00|353.7|353.45|353.5|353.3|353.7|353.55|353.45|353.25|10
1631190300000|2021-09-09 12:25:00|353.55|353.35|353.55|353.35|353.65|353.45|353.5|353.3|13
1631190600000|2021-09-09 12:30:00|353.6|353.4|353.65|353.5|353.7|353.5|353.45|353.2|8
1631190900000|2021-09-09 12:35:00|353.6|353.45|353.5|353.3|353.6|353.45|353.45|353.25|10
1631191200000|2021-09-09 12:40:00|353.45|353.35|353.5|353.35|353.55|353.4|353.4|353.25|3
1631191500000|2021-09-09 12:45:00|353.45|353.3|353.7|353.5|353.7|353.55|353.4|353.2|5
1631191800000|2021-09-09 12:50:00|353.65|353.55|353.65|353.45|353.7|353.55|353.5|353.35|33
1631192100000|2021-09-09 12:55:00|353.6|353.5|353.65|353.45|353.7|353.5|353.55|353.4|9
1631192400000|2021-09-09 13:00:00|353.7|353.5|353.8|353.6|353.85|353.7|353.7|353.5|43
1631192700000|2021-09-09 13:05:00|353.75|353.55|353.85|353.7|353.9|353.7|353.7|353.55|26
1631193000000|2021-09-09 13:10:00|353.9|353.65|353.85|353.7|353.9|353.7|353.75|353.55|21
1631193300000|2021-09-09 13:15:00|353.8|353.65|353.85|353.7|353.9|353.75|353.8|353.65|35
1631193600000|2021-09-09 13:20:00|353.8|353.65|353.7|353.55|353.8|353.65|353.7|353.55|26
1631193900000|2021-09-09 13:25:00|353.75|353.6|353.8|353.6|353.8|353.65|353.65|353.5|5
1631194200000|2021-09-09 13:30:00|353.75|353.55|353.45|353.25|353.8|353.6|353.1|352.95|157
1631194500000|2021-09-09 13:35:00|353.4|353.3|353.35|353.15|353.55|353.4|353.05|352.9|230
1631194800000|2021-09-09 13:40:00|353.4|353.1|353.15|352.95|353.45|353.2|353.1|352.95|61
1631195100000|2021-09-09 13:45:00|353.1|353|352.85|352.65|353.2|353|352.8|352.65|40
1631195400000|2021-09-09 13:50:00|352.9|352.7|352.9|352.75|353.05|352.9|352.85|352.7|127
1631195700000|2021-09-09 13:55:00|352.95|352.8|353.25|353.05|353.25|353.1|352.85|352.7|45
1631196000000|2021-09-09 14:00:00|353.2|353.2|353.3|353.1|353.4|353.2|353.15|352.95|83
1631196300000|2021-09-09 14:05:00|353.25|353.05|353.25|353.1|353.4|353.2|353.25|353.05|26
1631196600000|2021-09-09 14:10:00|353.2|353.05|353.35|353.2|353.4|353.2|353.2|353.05|12
1631196900000|2021-09-09 14:15:00|353.4|353.15|353.4|353.25|353.45|353.3|353.35|353.15|13
1631197200000|2021-09-09 14:20:00|353.45|353.3|353.4|353.25|353.5|353.35|353.4|353.25|48
1631197500000|2021-09-09 14:25:00|353.45|353.3|353.55|353.4|353.7|353.55|353.4|353.2|70
1631197800000|2021-09-09 14:30:00|353.6|353.45|353.6|353.45|353.7|353.5|353.55|353.45|27
1631198100000|2021-09-09 14:35:00|353.65|353.5|353.8|353.65|353.85|353.7|353.6|353.45|57
1631198400000|2021-09-09 14:40:00|353.75|353.6|353.7|353.55|353.8|353.65|353.65|353.5|12
1631198700000|2021-09-09 14:45:00|353.75|353.6|353.7|353.5|353.8|353.65|353.65|353.5|11
1631199000000|2021-09-09 14:50:00|353.65|353.45|353.7|353.55|353.75|353.6|353.65|353.45|17
1631199300000|2021-09-09 14:55:00|353.75|353.5|353.7|353.5|353.8|353.6|353.65|353.5|35
1631199600000|2021-09-09 15:00:00|353.65|353.55|353.7|353.5|353.75|353.6|353.65|353.5|29
1631199900000|2021-09-09 15:05:00|353.65|353.55|353.65|353.5|353.8|353.65|353.65|353.45|62
1631200200000|2021-09-09 15:10:00|353.6|353.45|353.65|353.5|353.7|353.5|353.6|353.45|14
1631200500000|2021-09-09 15:15:00|353.6|353.45|353.5|353.35|353.7|353.5|353.5|353.35|53
1631200800000|2021-09-09 15:20:00|353.45|353.3|353.25|353.1|353.45|353.35|353.2|353.05|38
1631201100000|2021-09-09 15:25:00|353.2|353.05|353.2|353.05|353.35|353.2|353.2|353|49
1631201400000|2021-09-09 15:30:00|353.25|353.1|353.3|353.1|353.3|353.15|353.2|353|14
1631201700000|2021-09-09 15:35:00|353.25|353.15|353.3|353.15|353.3|353.15|353.25|353.1|11
1631202000000|2021-09-09 15:40:00|353.35|353.2|353.35|353.2|353.4|353.25|353.3|353.15|32
1631202300000|2021-09-09 15:45:00|353.3|353.15|353.4|353.2|353.4|353.2|353.25|353.1|4
1631202600000|2021-09-09 15:50:00|353.35|353.25|353.3|353.1|353.4|353.25|353.2|353.05|7
1631202900000|2021-09-09 15:55:00|353.25|353.15|353.55|353.4|353.6|353.4|353.25|353.1|7
1631203200000|2021-09-09 16:00:00|353.6|353.35|353.35|353.2|353.6|353.35|353.35|353.2|8
1631203500000|2021-09-09 16:05:00|353.4|353.25|353.5|353.35|353.5|353.35|353.4|353.2|6
1631203800000|2021-09-09 16:10:00|353.45|353.3|353.55|353.4|353.55|353.4|353.45|353.25|3
1631204100000|2021-09-09 16:15:00|353.5|353.35|353.55|353.35|353.55|353.35|353.4|353.2|6
1631204400000|2021-09-09 16:20:00|353.5|353.3|353.5|353.35|353.55|353.4|353.5|353.3|1
1631204700000|2021-09-09 16:25:00|353.55|353.4|353.5|353.35|353.6|353.4|353.5|353.35|10
1631205000000|2021-09-09 16:30:00|353.55|353.3|353.55|353.35|353.55|353.4|353.35|353.2|17
1631205300000|2021-09-09 16:35:00|353.5|353.4|353.45|353.25|353.6|353.45|353.35|353.2|11
1631205600000|2021-09-09 16:40:00|353.4|353.3|353.5|353.35|353.5|353.35|353.4|353.25|3
1631205900000|2021-09-09 16:45:00|353.45|353.3|353.45|353.3|353.5|353.35|353.4|353.25|9
1631206200000|2021-09-09 16:50:00|353.4|353.25|353.45|353.3|353.5|353.3|353.4|353.25|2
1631206500000|2021-09-09 16:55:00|353.4|353.25|353.35|353.2|353.45|353.3|353.35|353.15|8
1631206800000|2021-09-09 17:00:00|353.4|353.25|353.5|353.15|353.55|353.4|353.3|353.15|10
1631207100000|2021-09-09 17:05:00|353.45|353.2|353.5|353.35|353.6|353.4|353.4|353.15|10
1631207400000|2021-09-09 17:10:00|353.55|353.3|353.6|353.4|353.6|353.45|353.5|353.3|38
1631207700000|2021-09-09 17:15:00|353.55|353.45|353.4|353.25|353.6|353.45|353.4|353.2|5
1631208000000|2021-09-09 17:20:00|353.35|353.2|352.9|352.7|353.4|353.25|352.9|352.6|30
1631208300000|2021-09-09 17:25:00|352.8|352.6|352.85|352.5|352.85|352.6|352.65|352.45|11
1631208600000|2021-09-09 17:30:00|352.8|352.45|352.7|352.45|352.8|352.5|352.7|352.35|14
1631208900000|2021-09-09 17:35:00|352.75|352.5|352.5|352.3|352.75|352.5|352.45|352.25|6
1631209200000|2021-09-09 17:40:00|352.55|352.25|352.45|352.3|352.65|352.3|352.45|352.25|3
1631209500000|2021-09-09 17:45:00|352.4|352.25|352.65|352.45|352.65|352.45|352.4|352.25|1
1631209800000|2021-09-09 17:50:00|352.7|352.5|352.7|352.5|352.8|352.6|352.55|352.35|19
1631210100000|2021-09-09 17:55:00|352.75|352.45|352.7|352.5|352.8|352.5|352.7|352.45|1
1631210400000|2021-09-09 18:00:00|352.75|352.45|352.3|352.1|352.75|352.5|352.3|352.1|20
1631210700000|2021-09-09 18:05:00|352.35|352.15|352.6|352.3|352.6|352.3|352.3|352.15|0
1631211000000|2021-09-09 18:10:00|352.65||352.65||352.65||352.6||0
1631211300000|2021-09-09 18:15:00|352.6||352.6||352.6||352.6||0
1631211600000|2021-09-09 18:20:00|352.65|352.45|352.7|352.5|352.75|352.5|352.65|352.4|9
1631211900000|2021-09-09 18:25:00|352.75|352.55|352.8|352.6|352.8|352.6|352.75|352.55|19
1631212200000|2021-09-09 18:30:00|352.75|352.55|352.85|352.7|352.85|352.7|352.75|352.55|22
1631212500000|2021-09-09 18:35:00|352.9|352.65|352.9|352.6|352.9|352.7|352.9|352.6|4
1631212800000|2021-09-09 18:40:00||352.55||352.6||352.7||352.55|4
1631213100000|2021-09-09 18:45:00|353|352.55|353|352.7|353|352.7|352.8|352.55|55
1631213400000|2021-09-09 18:50:00|352.95|352.9|353.15|352.95|353.15|353|352.95|352.85|21
1631213700000|2021-09-09 18:55:00|353.2|353|353.15|352.95|353.25|353.1|353.15|352.9|19
1631214000000|2021-09-09 19:00:00|353.2|353|353.3|353.1|353.3|353.15|353.15|353|29
1631214300000|2021-09-09 19:05:00|353.25|353.15|353.25|353.05|353.35|353.2|353.2|353.05|27
1631214600000|2021-09-09 19:10:00|353.2|353.1|353.25|353.1|353.4|353.25|353.2|353.05|20
1631214900000|2021-09-09 19:15:00|353.2|353.05|353.2|353.05|353.3|353.15|353.2|353.05|22
1631215200000|2021-09-09 19:20:00|353.25|353|353.4|353.25|353.4|353.25|353.25|353|39
1631215500000|2021-09-09 19:25:00|353.35|353.2|353.4|353.25|353.45|353.3|353.35|353.2|40
1631215800000|2021-09-09 19:30:00|353.35|353.2|353.35|353.2|353.5|353.3|353.3|353.15|53
1631216100000|2021-09-09 19:35:00|353.3|353.15|353.5|353.35|353.6|353.45|353.3|353.15|48
1631216400000|2021-09-09 19:40:00|353.45|353.3|353.55|353.4|353.65|353.45|353.45|353.3|86
1631216700000|2021-09-09 19:45:00|353.5|353.35|353.3|353.15|353.6|353.4|353.3|353.15|62
1631217000000|2021-09-09 19:50:00|353.35|353.1|353.2|353.05|353.4|353.25|353.1|352.95|30
1631217300000|2021-09-09 19:55:00|353.25|353.1|352.95|352.75|353.3|353.15|352.9|352.7|63
1631217600000|2021-09-09 20:00:00|353|352.8|352.8|352.65|353.05|352.85|352.75|352.55|17
1631217900000|2021-09-09 20:05:00|352.85|352.6|352.9|352.7|352.9|352.7|352.7|352.55|6
1631218200000|2021-09-09 20:10:00|352.95|352.65|352.9|352.7|352.95|352.75|352.9|352.65|6
1631218500000|2021-09-09 20:15:00|352.95||352.9||352.95||352.9||1
1631218800000|2021-09-09 20:20:00|352.95||352.9||352.95||352.9||0
1631219100000|2021-09-09 20:25:00|352.95||352.95||352.95||352.95||0
1631219400000|2021-09-09 20:30:00|352.9|352.65|352.9|352.7|352.9|352.7|352.8|352.65|6
1631220000000|2021-09-09 20:40:00|352.8|352.6|352.75|352.5|352.95|352.7|352.65|352.4|22
1631220300000|2021-09-09 20:45:00|352.7|352.45|352.7|352.5|352.8|352.65|352.6|352.3|24
1631220600000|2021-09-09 20:50:00|352.75|352.55|352.75|352.45|352.75|352.6|352.7|352.45|2
1631220900000|2021-09-09 20:55:00|352.8|352.5|352.85|352.45|352.85|352.5|352.8|352.35|10
1631221200000|2021-09-09 21:00:00|353.05|352.4|352.75|352.25|353.2|352.4|352.75|352.25|0
1631221800000|2021-09-09 21:10:00|353.25|352.45|353.05|352.45|353.25|352.45|353.05|352.45|1
1631222700000|2021-09-09 21:25:00|353.15|352.55|353.15|352.55|353.15|352.55|353.15|352.55|0
1631223300000|2021-09-09 21:35:00|353.25|352.65|353.25|352.65|353.25|352.65|353.25|352.65|0
1631223600000|2021-09-09 21:40:00|353.15|352.55|353.15|352.55|353.25|352.65|353.15|352.55|0
1631224800000|2021-09-09 22:00:00|353.05|352.45|353.15|352.55|353.15|352.55|353.05|352.45|0
1631225100000|2021-09-09 22:05:00|353.05|352.45|353.05|352.45|353.05|352.45|353.05|352.45|0
1631225400000|2021-09-09 22:10:00|353.15|352.55|353.15|352.55|353.15|352.55|353.05|352.45|0
1631225700000|2021-09-09 22:15:00|353.05|352.45|353.15|352.55|353.15|352.55|353.05|352.45|0
1631226000000|2021-09-09 22:20:00|353.05|352.45|353.05|352.45|353.05|352.45|353.05|352.45|0
1631226300000|2021-09-09 22:25:00|352.95|352.35|352.95|352.35|353.05|352.45|352.95|352.35|0
1631226900000|2021-09-09 22:35:00|353.05|352.45|353.05|352.45|353.05|352.45|352.95|352.35|0
1631227200000|2021-09-09 22:40:00|353.15|352.55|353.05|352.45|353.15|352.55|353.05|352.45|0
1631227500000|2021-09-09 22:45:00|353.15|352.55|353.05|352.45|353.15|352.55|353.05|352.45|0
1631227800000|2021-09-09 22:50:00|353.15|352.55|353.15|352.55|353.15|352.55|353.15|352.55|0
1631228400000|2021-09-09 23:00:00|352.95|352.35|353.05|352.45|353.15|352.55|352.95|352.35|0
1631228700000|2021-09-09 23:05:00|352.95|352.35|352.95|352.35|353.05|352.45|352.95|352.35|0
1631229000000|2021-09-09 23:10:00|353.05|352.45|353.05|352.45|353.15|352.55|353.05|352.45|0
1631229600000|2021-09-09 23:20:00|353.15|352.55|353.15|352.55|353.15|352.55|353.15|352.55|0
1631229900000|2021-09-09 23:25:00|353.05|352.45|353.15|352.55|353.15|352.55|353.05|352.45|0
1631230200000|2021-09-09 23:30:00|353.25|352.65|353.15|352.55|353.25|352.65|353.15|352.55|0
1631230500000|2021-09-09 23:35:00|353.05|352.45|353.05|352.45|353.05|352.45|353.05|352.45|0
1631230800000|2021-09-09 23:40:00|353.15|352.55|353.15|352.55|353.15|352.55|353.15|352.55|0
1631231100000|2021-09-09 23:45:00|353.25|352.65|353.15|352.55|353.25|352.65|353.15|352.55|0
1631231700000|2021-09-09 23:55:00|353.25|352.65|353.15|352.55|353.25|352.65|353.15|352.55|0
1631232000000|2021-09-10 00:00:00|353.25|352.65|353.25|352.65|353.25|352.65|353.15|352.55|0
1631232300000|2021-09-10 00:05:00|353.35|352.75|353.35|352.75|353.35|352.75|353.25|352.65|0
1631232900000|2021-09-10 00:15:00|353.45|352.85|353.45|352.85|353.45|352.85|353.45|352.85|0
1631233200000|2021-09-10 00:20:00|353.35|352.75|353.35|352.75|353.45|352.85|353.35|352.75|0
1631233800000|2021-09-10 00:30:00|353|352.5|353.8|353.65|353.95|353.8|352.8|352.5|380
1631234100000|2021-09-10 00:35:00|353.85|353.7|353.85|353.7|353.9|353.75|353.75|353.55|212
1631234400000|2021-09-10 00:40:00|353.9|353.75|353.85|353.7|354.1|353.9|353.7|353.5|268
1631234700000|2021-09-10 00:45:00|353.9|353.75|354.05|353.9|354.25|354.1|353.8|353.65|238
1631235000000|2021-09-10 00:50:00|354|353.85|353.85|353.7|354|353.85|353.85|353.7|163
1631235300000|2021-09-10 00:55:00|353.95|353.75|354|353.85|354.25|354.1|353.85|353.65|379
1631235600000|2021-09-10 01:00:00|354.05|353.9|353.6|353.45|354.15|353.95|353.4|353.25|746
1631235900000|2021-09-10 01:05:00|353.65|353.5|352.9|352.7|353.65|353.5|352.4|352.2|543
1631236200000|2021-09-10 01:10:00|352.85|352.65|352.75|352.6|352.9|352.7|352.55|352.4|333
1631236500000|2021-09-10 01:15:00|352.8|352.65|352.8|352.65|352.8|352.65|352.35|352.2|305
1631236800000|2021-09-10 01:20:00|352.75|352.6|352.4|352.25|352.75|352.6|352.35|352.2|432
1631237100000|2021-09-10 01:25:00|352.45|352.3|352.75|352.6|352.8|352.65|352.4|352.25|271
1631237400000|2021-09-10 01:30:00|352.7|352.55|352.6|352.45|352.7|352.55|352.5|352.35|224
1631237700000|2021-09-10 01:35:00|352.65|352.5|353|352.85|353|352.85|352.35|352.2|280
1631238000000|2021-09-10 01:40:00|353.05|352.9|353.35|353.2|353.39|353.2|352.9|352.75|212
1631238300000|2021-09-10 01:45:00|353.4|353.25|353.72|353.57|353.77|353.62|353.4|353.25|158
1631238600000|2021-09-10 01:50:00|353.77|353.62|354.3|354.15|354.3|354.15|353.77|353.62|300
1631238900000|2021-09-10 01:55:00|354.35|354.2|354.5|354.35|354.55|354.4|354.2|354|483
1631239200000|2021-09-10 02:00:00|354.55|354.4|354.45|354.25|354.75|354.6|354.4|354.2|293
1631239500000|2021-09-10 02:05:00|354.5|354.3|354.15|354|354.5|354.3|354.15|353.95|158
1631239800000|2021-09-10 02:10:00|354.2|354.05|354.45|354.25|354.45|354.3|354.05|353.9|192
1631240100000|2021-09-10 02:15:00|354.4|354.3|354.99|354.84|355.04|354.89|354.4|354.3|186
1631240400000|2021-09-10 02:20:00|355.04|354.89|355.29|355.14|355.29|355.14|355.04|354.89|291
1631240700000|2021-09-10 02:25:00|355.34|355.19|355.09|354.94|355.49|355.34|355.04|354.89|355
1631241000000|2021-09-10 02:30:00|355.14|354.99|355.19|355.04|355.29|355.14|355.04|354.89|287
1631241300000|2021-09-10 02:35:00|355.24|355.09|355.24|355.09|355.29|355.14|355.14|354.99|174
1631241600000|2021-09-10 02:40:00|355.19|355.04|355.14|354.99|355.24|355.09|355.09|354.89|180
1631241900000|2021-09-10 02:45:00|355.09|354.89|355.55|355.4|355.55|355.4|355.09|354.89|168
1631242200000|2021-09-10 02:50:00|355.6|355.45|355.6|355.45|355.65|355.5|355.43|355.28|233
1631242500000|2021-09-10 02:55:00|355.75|355.6|356.35|356.15|356.45|356.3|355.75|355.6|565
1631242800000|2021-09-10 03:00:00|356.4|356.2|356.49|356.34|356.64|356.49|356.35|356.2|244
1631243100000|2021-09-10 03:05:00|356.54|356.39|356.44|356.29|356.64|356.49|356.44|356.24|157
1631243400000|2021-09-10 03:10:00|356.39|356.24|356.64|356.49|356.74|356.54|356.39|356.19|379
1631243700000|2021-09-10 03:15:00|356.69|356.54|356.59|356.44|356.74|356.59|356.49|356.34|201
1631244000000|2021-09-10 03:20:00|356.54|356.39|356.54|356.39|356.54|356.39|356.44|356.24|102
1631244300000|2021-09-10 03:25:00|356.49|356.29|356.54|356.39|356.64|356.44|356.49|356.29|133
1631244600000|2021-09-10 03:30:00|356.49|356.34|356.69|356.54|356.74|356.59|356.49|356.34|183
1631244900000|2021-09-10 03:35:00|356.74|356.59|356.79|356.64|356.79|356.64|356.69|356.54|163
1631245200000|2021-09-10 03:40:00|356.84|356.69|356.64|356.49|356.84|356.69|356.59|356.44|157
1631245500000|2021-09-10 03:45:00|356.59|356.44|356.69|356.54|356.74|356.59|356.59|356.44|149
1631245800000|2021-09-10 03:50:00|356.74|356.59|356.79|356.64|356.79|356.64|356.74|356.54|100
1631246100000|2021-09-10 03:55:00|356.84|356.69|356.74|356.54|356.84|356.69|356.64|356.49|138
1631246400000|2021-09-10 04:00:00|356.79|356.59|357.09|356.94|357.09|356.94|356.79|356.59|186
1631246700000|2021-09-10 04:05:00|357.14|356.99|357.34|357.19|357.39|357.24|357.14|356.99|292
1631247000000|2021-09-10 04:10:00|357.29|357.14|357.34|357.19|357.39|357.24|357.29|357.09|172
1631247300000|2021-09-10 04:15:00|357.39|357.14|357.54|357.39|357.54|357.39|357.24|357.09|227
1631247600000|2021-09-10 04:20:00|357.59|357.44|357.54|357.39|357.74|357.59|357.44|357.29|344
1631247900000|2021-09-10 04:25:00|357.59|357.44|357.44|357.29|357.59|357.44|357.44|357.29|158
1631248200000|2021-09-10 04:30:00|357.49|357.34|357.59|357.44|357.64|357.49|357.49|357.29|140
1631248500000|2021-09-10 04:35:00|357.54|357.39|357.59|357.44|357.69|357.54|357.49|357.34|150
1631248800000|2021-09-10 04:40:00|357.64|357.49|357.59|357.44|357.74|357.59|357.59|357.44|190
1631249100000|2021-09-10 04:45:00|357.69|357.49|357.49|357.34|357.69|357.54|357.44|357.29|246
1631249400000|2021-09-10 04:50:00|357.54|357.39|357.64|357.44|357.69|357.54|357.54|357.39|126
1631249700000|2021-09-10 04:55:00|357.59|357.49|357.59|357.39|357.64|357.49|357.49|357.34|107
1631250000000|2021-09-10 05:00:00|357.54|357.44|357.19|357.04|357.59|357.44|356.89|356.74|809
1631250300000|2021-09-10 05:05:00|357.24|357.09|357.09|356.94|357.24|357.09|356.99|356.84|140
1631250600000|2021-09-10 05:10:00|357.14|356.99|357.19|357.04|357.24|357.09|356.99|356.84|141
1631250900000|2021-09-10 05:15:00|357.14|356.99|356.94|356.79|357.24|357.04|356.89|356.69|145
1631251200000|2021-09-10 05:20:00|356.89|356.74|357.14|356.99|357.14|356.99|356.89|356.74|92
1631251500000|2021-09-10 05:25:00|357.19|357.04|357.14|356.99|357.29|357.09|357.09|356.94|148
1631251800000|2021-09-10 05:30:00|357.09|356.94|357.14|356.99|357.19|357.04|357.09|356.89|76
1631252100000|2021-09-10 05:35:00|357.19|357.04|357.29|357.14|357.34|357.14|357.04|356.89|133
1631252400000|2021-09-10 05:40:00|357.34|357.19|357.34|357.14|357.44|357.29|357.29|357.14|206
1631252700000|2021-09-10 05:45:00|357.39|357.19|357.24|357.09|357.39|357.24|357.19|357.04|120
1631253000000|2021-09-10 05:50:00|357.29|357.14|357.44|357.29|357.49|357.34|357.29|357.14|122
1631253300000|2021-09-10 05:55:00|357.49|357.34|357.44|357.29|357.49|357.34|357.44|357.29|188
1631253600000|2021-09-10 06:00:00|357.49|357.34|357.74|357.59|357.74|357.59|357.49|357.34|261
1631253900000|2021-09-10 06:05:00|357.64|357.49|357.69|357.54|357.84|357.69|357.59|357.39|306
1631254200000|2021-09-10 06:10:00|357.64|357.49|357.79|357.59|357.79|357.64|357.64|357.44|147
1631254500000|2021-09-10 06:15:00|357.74|357.64|357.84|357.69|357.89|357.74|357.74|357.59|158
1631254800000|2021-09-10 06:20:00|357.79|357.64|357.74|357.59|357.79|357.69|357.69|357.54|144
1631255100000|2021-09-10 06:25:00|357.79|357.64|357.64|357.49|357.79|357.64|357.64|357.49|123
1631255400000|2021-09-10 06:30:00|357.69|357.54|357.84|357.69|357.84|357.69|357.69|357.49|276
1631255700000|2021-09-10 06:35:00|357.79|357.64|357.79|357.64|357.84|357.69|357.74|357.59|91
1631256000000|2021-09-10 06:40:00|357.74|357.59|357.84|357.69|357.84|357.69|357.74|357.59|124
1631256300000|2021-09-10 06:45:00|357.89|357.74|358.09|357.94|358.14|357.99|357.84|357.69|363
1631256600000|2021-09-10 06:50:00|358.14|357.99|357.94|357.79|358.14|357.99|357.89|357.74|188
1631256900000|2021-09-10 06:55:00|357.99|357.84|358.09|357.94|358.09|357.94|357.94|357.74|170
1631257200000|2021-09-10 07:00:00|358.04|357.89|357.99|357.84|358.29|358.14|357.99|357.79|662
1631257500000|2021-09-10 07:05:00|357.94|357.79|357.69|357.54|357.99|357.84|357.69|357.54|556
1631257800000|2021-09-10 07:10:00|357.74|357.59|357.99|357.84|358.04|357.89|357.74|357.59|263
1631258100000|2021-09-10 07:15:00|357.94|357.79|357.84|357.69|357.99|357.79|357.84|357.69|202
1631258400000|2021-09-10 07:20:00|357.89|357.74|357.94|357.79|357.99|357.84|357.79|357.64|346
1631258700000|2021-09-10 07:25:00|357.99|357.84|357.94|357.79|357.99|357.84|357.79|357.59|311
1631259000000|2021-09-10 07:30:00|357.99|357.84|357.79|357.64|358.04|357.89|357.69|357.54|369
1631259300000|2021-09-10 07:35:00|357.74|357.59|357.59|357.44|357.84|357.69|357.59|357.44|228
1631259600000|2021-09-10 07:40:00|357.54|357.39|357.69|357.54|357.79|357.64|357.54|357.39|272
1631259900000|2021-09-10 07:45:00|357.74|357.59|357.74|357.59|357.89|357.74|357.69|357.54|216
1631260200000|2021-09-10 07:50:00|357.69|357.54|357.64|357.49|357.79|357.59|357.59|357.44|208
1631260500000|2021-09-10 07:55:00|357.59|357.44|357.59|357.44|357.69|357.54|357.54|357.39|260
1631260800000|2021-09-10 08:00:00|357.54|357.39|357.89|357.69|357.89|357.74|357.54|357.39|757
1631261100000|2021-09-10 08:05:00|357.99|357.74|357.89|357.69|358.04|357.89|357.74|357.59|336
1631261400000|2021-09-10 08:10:00|357.84|357.74|357.89|357.69|357.94|357.79|357.84|357.69|223
1631261700000|2021-09-10 08:15:00|357.94|357.74|358.04|357.89|358.14|357.99|357.89|357.74|333
1631262000000|2021-09-10 08:20:00|358.09|357.94|358.04|357.89|358.14|357.99|358.04|357.89|224
1631262300000|2021-09-10 08:25:00|357.99|357.84|358.09|357.94|358.14|357.99|357.99|357.79|189
1631262600000|2021-09-10 08:30:00|358.19|358.04|358.39|358.19|358.39|358.24|358.19|358.04|378
1631262900000|2021-09-10 08:35:00|358.44|358.24|358.54|358.39|358.54|358.39|358.39|358.24|284
1631263200000|2021-09-10 08:40:00|358.59|358.44|358.54|358.39|358.59|358.44|358.29|358.14|345
1631263500000|2021-09-10 08:45:00|358.49|358.34|358.54|358.39|358.59|358.44|358.44|358.29|349
1631263800000|2021-09-10 08:50:00|358.59|358.44|358.54|358.39|358.59|358.44|358.49|358.34|368
1631264100000|2021-09-10 08:55:00|358.49|358.34|358.59|358.44|358.64|358.49|358.49|358.34|442
1631264400000|2021-09-10 09:00:00|355.27|355.12|354.97|354.77|355.37|355.22|354.97|354.77|617
1631264700000|2021-09-10 09:05:00|354.92|354.82|354.97|354.82|355.02|354.82|354.77|354.62|337
1631265000000|2021-09-10 09:10:00|355.02|354.77|354.77|354.62|355.12|354.97|354.77|354.62|120
1631265300000|2021-09-10 09:15:00|354.87|354.67|354.77|354.62|354.92|354.67|354.72|354.57|55
1631265600000|2021-09-10 09:20:00|354.92|354.32|354.92|354.32|355.02|354.42|354.92|354.32|0
1631265900000|2021-09-10 09:25:00|355.02|354.42|354.92|354.32|355.02|354.42|354.92|354.32|2
1631266800000|2021-09-10 09:40:00|355.02|354.42|354.92|354.32|355.02|354.42|354.92|354.32|0
1631267100000|2021-09-10 09:45:00|355.02|354.42|354.92|354.32|355.02|354.42|354.92|354.32|0
1631267400000|2021-09-10 09:50:00|354.82|354.22|354.57|354.37|354.82|354.52|354.57|354.22|23
1631267700000|2021-09-10 09:55:00|354.52|354.32|354.52|354.32|354.52|354.37|354.47|354.32|26
1631268000000|2021-09-10 10:00:00|354.47||354.57||354.57||354.47||3
1631268300000|2021-09-10 10:05:00|354.62||354.62||354.62||354.57||3
1631268600000|2021-09-10 10:10:00|354.67|354.42|354.77|354.57|354.77|354.57|354.67|354.42|0
1631268900000|2021-09-10 10:15:00|354.72|354.52|354.77|354.52|354.77|354.57|354.72|354.52|1
1631269200000|2021-09-10 10:20:00|354.72|354.57|354.77|354.57|354.77|354.57|354.72|354.52|1
1631269500000|2021-09-10 10:25:00|354.72|354.52|354.62|354.42|354.72|354.52|354.62|354.42|6
1631269800000|2021-09-10 10:30:00|354.57|354.47|354.47|354.32|354.62|354.47|354.47|354.27|2
1631270100000|2021-09-10 10:35:00|354.52|354.37|354.47|354.32|354.62|354.47|354.47|354.27|23
1631270400000|2021-09-10 10:40:00|354.52|354.37|354.52|354.32|354.52|354.37|354.47|354.32|1
1631271000000|2021-09-10 10:50:00|354.47|354.37|354.57|354.42|354.62|354.42|354.47|354.37|4
1631271300000|2021-09-10 10:55:00|354.62|354.47|354.62|354.47|354.62|354.47|354.57|354.42|16
1631271600000|2021-09-10 11:00:00|354.57|354.42|354.52|354.37|354.62|354.47|354.52|354.37|24
1631271900000|2021-09-10 11:05:00|354.57|354.42|354.52|354.37|354.57|354.42|354.52|354.32|7
1631272200000|2021-09-10 11:10:00|354.47|354.32|354.57|354.42|354.57|354.42|354.47|354.32|11
1631272500000|2021-09-10 11:15:00|354.52|354.37|354.57|354.42|354.57|354.42|354.47|354.32|7
1631272800000|2021-09-10 11:20:00|354.52|354.37|354.57|354.42|354.62|354.42|354.52|354.37|19
1631273100000|2021-09-10 11:25:00|354.62|354.47|354.62|354.47|354.62|354.47|354.57|354.47|4
1631273400000|2021-09-10 11:30:00|354.57|354.42|354.52|354.37|354.57|354.42|354.52|354.32|7
1631273700000|2021-09-10 11:35:00|354.57|354.42|354.57|354.42|354.62|354.42|354.57|354.37|5
1631274000000|2021-09-10 11:40:00|354.52|354.37|354.52|354.37|354.57|354.42|354.47|354.32|6
1631274300000|2021-09-10 11:45:00|354.47|354.32|354.47|354.32|354.47|354.37|354.47|354.27|2
1631274600000|2021-09-10 11:50:00|354.52|354.37|354.52|354.32|354.52|354.37|354.47|354.32|4
1631274900000|2021-09-10 11:55:00|354.47|354.37|354.57|354.37|354.62|354.42|354.47|354.32|0
1631275200000|2021-09-10 12:00:00|354.62|354.42|354.67|354.52|354.72|354.57|354.62|354.42|5
1631275500000|2021-09-10 12:05:00|354.82|354.47|354.77|354.62|354.82|354.67|354.77|354.47|77
1631275800000|2021-09-10 12:10:00|354.82|354.67|354.77|354.62|354.82|354.67|354.77|354.62|18
1631276100000|2021-09-10 12:15:00|354.72|354.57|354.52|354.37|354.77|354.62|354.52|354.37|7
1631276400000|2021-09-10 12:20:00|354.57|354.42|354.57|354.42|354.62|354.47|354.57|354.37|10
1631276700000|2021-09-10 12:25:00|354.52|354.37|354.47|354.32|354.57|354.42|354.47|354.32|10
1631277000000|2021-09-10 12:30:00|354.57|354.42|354.67|354.52|354.67|354.52|354.57|354.37|74
1631277300000|2021-09-10 12:35:00|354.62|354.47|354.67|354.52|354.72|354.57|354.62|354.47|47
1631277600000|2021-09-10 12:40:00|354.72|354.57|354.72|354.57|354.82|354.62|354.67|354.52|12
1631277900000|2021-09-10 12:45:00|354.77|354.52|354.67|354.52|354.77|354.57|354.67|354.47|1
1631278200000|2021-09-10 12:50:00|354.62|354.47|354.67|354.52|354.72|354.52|354.57|354.37|9
1631278500000|2021-09-10 12:55:00|354.72|354.57|354.67|354.52|354.72|354.57|354.67|354.52|2
1631278800000|2021-09-10 13:00:00|354.62|354.47|354.57|354.42|354.62|354.47|354.52|354.37|11
1631279100000|2021-09-10 13:05:00|354.62|354.37|354.62|354.47|354.62|354.47|354.62|354.37|6
1631279400000|2021-09-10 13:10:00|354.57|354.42|354.57|354.37|354.62|354.47|354.52|354.37|12
1631279700000|2021-09-10 13:15:00|354.52|354.42|354.57|354.42|354.57|354.42|354.52|354.37|11
1631280000000|2021-09-10 13:20:00|354.52|354.37|354.62|354.42|354.62|354.42|354.52|354.37|6
1631280300000|2021-09-10 13:25:00|354.57|354.52|354.67|354.52|354.72|354.52|354.57|354.42|12
1631280600000|2021-09-10 13:30:00|354.72|354.57|354.67|354.52|354.82|354.62|354.57|354.42|133
1631280900000|2021-09-10 13:35:00|354.72|354.47|354.52|354.37|354.77|354.62|354.42|354.27|81
1631281200000|2021-09-10 13:40:00|354.47|354.32|354.47|354.32|354.62|354.42|354.37|354.22|52
1631281500000|2021-09-10 13:45:00|354.52|354.37|354.62|354.47|354.72|354.57|354.47|354.27|180
1631281800000|2021-09-10 13:50:00|354.57|354.42|354.32|354.17|354.62|354.42|354.32|354.17|93
1631282100000|2021-09-10 13:55:00|354.27|354.12|354.22|354.07|354.32|354.17|354.17|354.02|114
1631282400000|2021-09-10 14:00:00|354.27|354.02|353.72|353.57|354.27|354.02|353.72|353.57|106
1631282700000|2021-09-10 14:05:00|353.77|353.62|353.77|353.62|353.87|353.72|353.67|353.52|57
1631283000000|2021-09-10 14:10:00|353.72|353.57|353.87|353.67|353.92|353.77|353.72|353.57|23
1631283300000|2021-09-10 14:15:00|353.82|353.72|353.87|353.67|354.02|353.82|353.82|353.67|10
1631283600000|2021-09-10 14:20:00|353.82|353.72|353.92|353.72|353.92|353.77|353.77|353.62|4
1631283900000|2021-09-10 14:25:00|353.87|353.77|353.82|353.62|353.92|353.77|353.77|353.62|15
1631284200000|2021-09-10 14:30:00|353.77|353.57|353.42|353.22|353.82|353.62|353.27|353.12|92
1631284500000|2021-09-10 14:35:00|353.37|353.17|353.42|353.22|353.52|353.37|353.37|353.17|48
1631284800000|2021-09-10 14:40:00|353.37|353.27|353.32|353.12|353.47|353.32|353.27|353.12|27
1631285100000|2021-09-10 14:45:00|353.27|353.17|353.52|353.32|353.62|353.47|353.22|353.07|49
1631285400000|2021-09-10 14:50:00|353.47|353.37|353.47|353.32|353.72|353.57|353.47|353.27|46
1631285700000|2021-09-10 14:55:00|353.42|353.27|353.52|353.32|353.72|353.57|353.22|353.02|183
1631286000000|2021-09-10 15:00:00|353.47|353.37|353.32|353.12|353.57|353.42|353.27|353.12|60
1631286300000|2021-09-10 15:05:00|353.27|353.07|353.22|353.02|353.32|353.12|353.02|352.87|68
1631286600000|2021-09-10 15:10:00|353.17|353.07|353.27|353.12|353.32|353.17|353.17|352.97|12
1631286900000|2021-09-10 15:15:00|353.32|353.02|353.42|353.22|353.47|353.32|353.27|353.02|24
1631287200000|2021-09-10 15:20:00|353.37|353.27|353.42|353.22|353.42|353.27|353.32|353.12|3
1631287500000|2021-09-10 15:25:00|353.47|353.17|353.52|353.37|353.67|353.47|353.47|353.17|8
1631287800000|2021-09-10 15:30:00|353.57|353.32|353.82|353.67|353.82|353.67|353.47|353.32|29
1631288100000|2021-09-10 15:35:00|353.77|353.62|353.62|353.47|353.82|353.67|353.62|353.47|34
1631288400000|2021-09-10 15:40:00|353.67|353.52|353.62|353.47|353.67|353.52|353.57|353.42|29
1631288700000|2021-09-10 15:45:00|353.57|353.42|353.57|353.42|353.72|353.57|353.52|353.37|15
1631289000000|2021-09-10 15:50:00|353.62|353.47|353.72|353.52|353.77|353.62|353.57|353.42|13
1631289300000|2021-09-10 15:55:00|353.67|353.57|353.97|353.82|353.97|353.82|353.67|353.52|19
1631289600000|2021-09-10 16:00:00|353.92|353.77|354.02|353.87|354.12|353.97|353.92|353.72|14
1631289900000|2021-09-10 16:05:00|354.07|353.82|354.17|354.02|354.22|354.07|354.07|353.82|20
1631290200000|2021-09-10 16:10:00|354.12|353.97|354.02|353.87|354.12|353.97|354.02|353.82|17
1631290500000|2021-09-10 16:15:00|354.07|353.92|353.97|353.82|354.12|353.97|353.97|353.82|7
1631290800000|2021-09-10 16:20:00|354.02|353.87|354.02|353.87|354.07|353.92|354.02|353.82|9
1631291100000|2021-09-10 16:25:00|354.07|353.92|354.02|353.87|354.07|353.92|354.02|353.87|6
1631291400000|2021-09-10 16:30:00|354.07|353.92|354.12|353.97|354.17|354.02|354.02|353.92|19
1631291700000|2021-09-10 16:35:00|354.17|353.92|354.17|354.02|354.22|354.02|354.12|353.92|3
1631292000000|2021-09-10 16:40:00|354.12|353.97|354.12|353.97|354.17|354.02|354.07|353.92|0
1631292300000|2021-09-10 16:45:00|354.17|353.92|354.17|354.02|354.17|354.02|354.12|353.92|7
1631292600000|2021-09-10 16:50:00|354.12|353.97|354.17|354.02|354.17|354.02|354.07|353.92|6
1631292900000|2021-09-10 16:55:00|354.12|353.97|354.07|353.92|354.12|353.97|354.07|353.92|3
1631293200000|2021-09-10 17:00:00|354.12|353.97|354.07|353.92|354.12|353.97|354.02|353.87|5
1631293500000|2021-09-10 17:05:00|354.02|353.87|353.82|353.62|354.07|353.92|353.77|353.62|28
1631293800000|2021-09-10 17:10:00|353.77|353.57|353.82|353.62|353.92|353.67|353.67|353.47|23
1631294100000|2021-09-10 17:15:00|353.77|353.67|353.77|353.57|353.82|353.67|353.72|353.57|0
1631294400000|2021-09-10 17:20:00|353.72|353.62|353.67|353.52|353.77|353.62|353.62|353.47|2
1631294700000|2021-09-10 17:25:00|353.72|353.47|353.67|353.52|353.72|353.57|353.67|353.47|1
1631295000000|2021-09-10 17:30:00|353.72|353.47|353.67|353.52|353.72|353.57|353.67|353.47|0
1631295300000|2021-09-10 17:35:00|353.72|353.57|353.77|353.62|353.82|353.62|353.67|353.52|0
1631295600000|2021-09-10 17:40:00|353.72|353.57|353.72|353.52|353.77|353.57|353.72|353.52|3
1631295900000|2021-09-10 17:45:00|353.67|353.47|353.62|353.42|353.72|353.52|353.57|353.42|7
1631296200000|2021-09-10 17:50:00|353.57|353.47|353.62|353.42|353.67|353.47|353.57|353.42|0
1631296500000|2021-09-10 17:55:00|353.67|353.47|353.72|353.57|353.77|353.57|353.67|353.47|0
1631296800000|2021-09-10 18:00:00|353.77|353.52|353.72|353.52|353.77|353.57|353.67|353.52|0
1631297100000|2021-09-10 18:05:00|353.77|353.57|353.72|353.52|353.77|353.57|353.67|353.47|0
1631297400000|2021-09-10 18:10:00|353.77|353.47|353.72|353.47|353.77|353.52|353.72|353.47|0
1631297700000|2021-09-10 18:15:00|353.77|353.42|353.62|353.42|353.77|353.47|353.62|353.42|2
1631298000000|2021-09-10 18:20:00|353.67|353.37|353.67|353.42|353.67|353.47|353.62|353.37|0
1631298300000|2021-09-10 18:25:00|353.62|353.47|353.57|353.42|353.62|353.52|353.57|353.37|4
1631298600000|2021-09-10 18:30:00|353.62|353.37|353.42|353.27|353.62|353.42|353.42|353.27|23
1631298900000|2021-09-10 18:35:00|353.47|353.32|353.37|353.22|353.47|353.32|353.32|353.17|10
1631299200000|2021-09-10 18:40:00|353.42|353.17|353.47|353.32|353.47|353.32|353.42|353.17|8
1631299500000|2021-09-10 18:45:00|353.42|353.27|353.32|353.17|353.47|353.32|353.32|353.17|0
1631299800000|2021-09-10 18:50:00|353.37|353.22|353.37|353.22|353.42|353.27|353.32|353.17|3
1631300100000|2021-09-10 18:55:00|353.42|353.27|353.37|353.17|353.47|353.32|353.37|353.17|6
1631300400000|2021-09-10 19:00:00|353.32|353.22|353.27|353.12|353.42|353.22|353.22|353.07|13
1631300700000|2021-09-10 19:05:00|353.32|353.07|353.12|352.97|353.32|353.17|353.07|352.92|24
1631301000000|2021-09-10 19:10:00|353.07|352.92|352.92|352.77|353.07|352.97|352.82|352.67|34
1631301300000|2021-09-10 19:15:00|352.87|352.72|352.97|352.77|353.02|352.87|352.87|352.67|16
1631301600000|2021-09-10 19:20:00|352.92|352.82|352.82|352.67|352.92|352.82|352.82|352.67|6
1631301900000|2021-09-10 19:25:00|352.87|352.72|352.82|352.67|352.92|352.72|352.77|352.62|12
1631302200000|2021-09-10 19:30:00|352.77|352.62|352.77|352.62|352.92|352.77|352.77|352.62|8
1631302500000|2021-09-10 19:35:00|352.72|352.57|352.62|352.47|352.77|352.57|352.62|352.47|18
1631302800000|2021-09-10 19:40:00|352.67|352.52|352.72|352.52|352.72|352.52|352.62|352.47|9
1631303100000|2021-09-10 19:45:00|352.67|352.47|352.52|352.32|352.72|352.57|352.52|352.32|24
1631303400000|2021-09-10 19:50:00|352.47|352.37|352.32|352.17|352.47|352.37|352.32|352.17|28
1631303700000|2021-09-10 19:55:00|352.37|352.07|352.32|352.17|352.37|352.17|352.17|352.02|38
1631304000000|2021-09-10 20:00:00|352.37|352.12|352.27|352.12|352.42|352.27|352.22|352.07|30
1631304300000|2021-09-10 20:05:00|352.32|352.17|352.32|352.12|352.37|352.17|352.27|352.12|4
1631304600000|2021-09-10 20:10:00|352.37|352.17|352.42|352.17|352.42|352.22|352.32|352.12|2
1631304900000|2021-09-10 20:15:00|352.37||352.42||352.42||352.37||0
1631305500000|2021-09-10 20:25:00|352.37|352.12|352.37|352.12|352.37|352.12|352.32|352.12|0
1631305800000|2021-09-10 20:30:00|352.32||352.37||352.37||352.32||0
1631306100000|2021-09-10 20:35:00|352.32|352.17|352.37|352.17|352.37|352.17|352.32|352.12|1
1631306400000|2021-09-10 20:40:00|352.32|352.22|352.47|352.22|352.47|352.22|352.32|352.17|2
1631306700000|2021-09-10 20:45:00|352.42|352.17|352.52|352.32|352.52|352.32|352.42|352.17|1
1631307000000|2021-09-10 20:50:00|352.47|352.27|352.62|352.32|352.62|352.32|352.47|352.27|5
1631307300000|2021-09-10 20:55:00|352.82|352.27|352.82|351.87|352.87|352.27|352.27|351.82|20
1631490300000|2021-09-12 23:45:00|353.52|352.92|353.62|353.02|353.62|353.02|353.52|352.92|0
1631490600000|2021-09-12 23:50:00|353.52|352.92|353.62|353.02|353.62|353.02|353.52|352.92|0
1631490900000|2021-09-12 23:55:00|353.52|352.92|353.52|352.92|353.62|353.02|353.52|352.92|0
1631491200000|2021-09-13 00:00:00|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1631491800000|2021-09-13 00:10:00|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1631492100000|2021-09-13 00:15:00|353.62|353.02|353.52|352.92|353.62|353.02|353.52|352.92|0
1631492400000|2021-09-13 00:20:00|353.42|352.82|354.22|353.62|354.32|353.72|353.42|352.82|0
1631492700000|2021-09-13 00:25:00|354.32|353.72|354.02|353.42|354.32|353.72|354.02|353.42|0
1631493000000|2021-09-13 00:30:00|353.02|352.77|354.02|353.82|354.02|353.82|352.82|352.62|404
1631493300000|2021-09-13 00:35:00|353.97|353.87|354.77|354.57|354.77|354.62|353.87|353.67|518
1631493600000|2021-09-13 00:40:00|354.72|354.52|354.17|354.02|354.77|354.62|353.87|353.72|359
1631493900000|2021-09-13 00:45:00|354.22|353.97|354.12|353.97|354.52|354.27|353.92|353.77|305
1631494200000|2021-09-13 00:50:00|354.07|353.92|353.82|353.67|354.07|353.92|353.72|353.57|235
1631494500000|2021-09-13 00:55:00|353.87|353.72|353.42|353.27|353.97|353.82|353.37|353.17|305
1631494800000|2021-09-13 01:00:00|353.47|353.32|352.32|352.17|353.47|353.32|352.22|352.02|804
1631495100000|2021-09-13 01:05:00|352.27|352.12|351.22|351.02|352.47|352.32|351.12|350.97|860
1631495400000|2021-09-13 01:10:00|351.17|350.97|350.67|350.52|351.37|351.22|350.62|350.47|882
1631495700000|2021-09-13 01:15:00|350.62|350.47|350.27|350.12|350.77|350.62|350.22|350.07|927
1631496000000|2021-09-13 01:20:00|350.22|350.07|350.64|350.49|350.89|350.74|350.17|350.02|604
1631496300000|2021-09-13 01:25:00|350.59|350.44|351.29|351.14|351.29|351.14|350.54|350.39|429
1631496600000|2021-09-13 01:30:00|351.24|351.09|351.59|351.44|351.59|351.44|351.09|350.89|525
1631496900000|2021-09-13 01:35:00|351.54|351.39|351.04|350.89|351.64|351.49|350.89|350.74|535
1631497200000|2021-09-13 01:40:00|351.09|350.84|351.39|351.24|351.44|351.24|350.94|350.79|437
1631497500000|2021-09-13 01:45:00|351.34|351.19|351.39|351.24|351.59|351.44|351.24|351.09|202
1631497800000|2021-09-13 01:50:00|351.34|351.19|351.64|351.44|351.64|351.49|351.24|351.09|223
1631498100000|2021-09-13 01:55:00|351.69|351.49|351.34|351.19|351.69|351.54|351.19|350.99|263
1631498400000|2021-09-13 02:00:00|351.39|351.14|351.59|351.44|351.59|351.44|351.24|351.09|219
1631498700000|2021-09-13 02:05:00|351.64|351.49|352.04|351.89|352.14|351.99|351.64|351.49|258
1631499000000|2021-09-13 02:10:00|352.09|351.94|351.94|351.79|352.14|351.99|351.84|351.69|112
1631499300000|2021-09-13 02:15:00|351.89|351.74|351.59|351.44|351.89|351.74|351.59|351.44|145
1631499600000|2021-09-13 02:20:00|351.54|351.39|351.64|351.44|351.69|351.54|351.44|351.29|151
1631499900000|2021-09-13 02:25:00|351.59|351.39|351.59|351.44|351.64|351.49|351.39|351.24|158
1631500200000|2021-09-13 02:30:00|351.54|351.39|351.54|351.39|351.84|351.69|351.54|351.39|289
1631500500000|2021-09-13 02:35:00|351.59|351.49|351.64|351.44|351.74|351.59|351.59|351.44|224
1631500800000|2021-09-13 02:40:00|351.59|351.39|351.24|351.09|351.59|351.39|351.14|350.99|327
1631501100000|2021-09-13 02:45:00|351.19|351.04|351.19|351.04|351.24|351.09|351.04|350.89|246
1631501400000|2021-09-13 02:50:00|351.14|350.99|351.04|350.89|351.24|351.09|351.04|350.89|194
1631501700000|2021-09-13 02:55:00|351.09|350.94|351.09|350.94|351.24|351.09|350.99|350.84|222
1631502000000|2021-09-13 03:00:00|351.04|350.89|351.19|351.04|351.29|351.14|350.94|350.79|256
1631502300000|2021-09-13 03:05:00|351.14|350.99|351.29|351.14|351.34|351.19|351.14|350.99|213
1631502600000|2021-09-13 03:10:00|351.34|351.19|351.29|351.14|351.49|351.29|351.29|351.14|221
1631502900000|2021-09-13 03:15:00|351.34|351.19|351.54|351.39|351.59|351.44|351.34|351.14|190
1631503200000|2021-09-13 03:20:00|351.49|351.34|351.39|351.24|351.54|351.39|351.34|351.19|130
1631503500000|2021-09-13 03:25:00|351.34|351.19|351.49|351.34|351.49|351.34|351.34|351.14|137
1631503800000|2021-09-13 03:30:00|351.44|351.29|351.19|351.04|351.49|351.29|351.19|351.04|149
1631504100000|2021-09-13 03:35:00|351.24|351.09|351.44|351.29|351.44|351.29|351.19|351.04|188
1631504400000|2021-09-13 03:40:00|351.39|351.24|351.24|351.09|351.49|351.34|351.24|351.09|204
1631504700000|2021-09-13 03:45:00|351.19|351.04|351.04|350.84|351.24|351.09|350.99|350.84|235
1631505000000|2021-09-13 03:50:00|350.99|350.89|350.94|350.79|351.04|350.89|350.84|350.69|233
1631505300000|2021-09-13 03:55:00|350.89|350.74|350.84|350.69|350.89|350.74|350.79|350.64|175
1631505600000|2021-09-13 04:00:00|350.79|350.64|350.59|350.44|350.79|350.64|350.54|350.39|170
1631505900000|2021-09-13 04:05:00|350.54|350.39|350.69|350.54|350.79|350.64|350.54|350.39|148
1631506200000|2021-09-13 04:10:00|350.74|350.59|350.59|350.44|350.74|350.59|350.59|350.44|84
1631506500000|2021-09-13 04:15:00|350.54|350.39|350.34|350.19|350.59|350.44|350.29|350.14|245
1631506800000|2021-09-13 04:20:00|350.29|350.14|350.19|350.04|350.34|350.19|350.19|350.04|197
1631507100000|2021-09-13 04:25:00|350.24|350.09|350.29|350.09|350.34|350.19|350.19|350.04|231
1631507400000|2021-09-13 04:30:00|350.24|350.14|350.54|350.34|350.54|350.34|350.24|350.09|197
1631507700000|2021-09-13 04:35:00|350.49|350.39|350.74|350.59|350.79|350.64|350.49|350.39|167
1631508000000|2021-09-13 04:40:00|350.79|350.64|350.44|350.29|350.79|350.64|350.44|350.29|242
1631508300000|2021-09-13 04:45:00|350.39|350.24|350.59|350.44|350.64|350.49|350.39|350.19|122
1631508600000|2021-09-13 04:50:00|350.54|350.39|350.54|350.39|350.54|350.39|350.49|350.34|45
1631508900000|2021-09-13 04:55:00|350.59|350.44|350.59|350.39|350.64|350.49|350.54|350.39|85
1631509200000|2021-09-13 05:00:00|350.54|350.44|350.14|349.99|350.74|350.59|350.14|349.99|438
1631509500000|2021-09-13 05:05:00|350.19|350.04|350.09|349.94|350.29|350.14|349.99|349.84|350
1631509800000|2021-09-13 05:10:00|350.04|349.89|350.14|349.99|350.24|350.09|349.99|349.84|173
1631510100000|2021-09-13 05:15:00|350.19|350.04|350.34|350.14|350.39|350.24|350.09|349.94|206
1631510400000|2021-09-13 05:20:00|350.29|350.24|350.44|350.29|350.49|350.34|350.29|350.09|124
1631510700000|2021-09-13 05:25:00|350.49|350.34|350.64|350.49|350.74|350.54|350.44|350.29|162
1631511000000|2021-09-13 05:30:00|350.59|350.44|350.64|350.44|350.74|350.54|350.54|350.39|126
1631511300000|2021-09-13 05:35:00|350.59|350.39|350.59|350.44|350.69|350.54|350.54|350.34|100
1631511600000|2021-09-13 05:40:00|350.64|350.49|350.69|350.54|350.79|350.64|350.64|350.44|114
1631511900000|2021-09-13 05:45:00|350.64|350.49|350.54|350.39|350.64|350.49|350.49|350.34|80
1631512200000|2021-09-13 05:50:00|350.59|350.44|350.59|350.44|350.64|350.49|350.49|350.29|107
1631512500000|2021-09-13 05:55:00|350.64|350.39|350.99|350.84|351.04|350.89|350.59|350.39|126
1631512800000|2021-09-13 06:00:00|351.04|350.89|351.73|351.53|351.78|351.63|350.99|350.84|225
1631513100000|2021-09-13 06:05:00|351.78|351.58|351.83|351.68|351.93|351.73|351.68|351.53|174
1631513400000|2021-09-13 06:10:00|351.78|351.63|351.78|351.63|351.93|351.73|351.73|351.58|118
1631513700000|2021-09-13 06:15:00|351.83|351.68|351.73|351.58|351.88|351.73|351.73|351.58|123
1631514000000|2021-09-13 06:20:00|351.78|351.63|351.78|351.63|351.83|351.68|351.68|351.53|129
1631514300000|2021-09-13 06:25:00|351.83|351.68|351.93|351.78|351.98|351.83|351.83|351.68|132
1631514600000|2021-09-13 06:30:00|351.98|351.83|352.03|351.88|352.03|351.88|351.93|351.78|150
1631514900000|2021-09-13 06:35:00|352.08|351.93|351.88|351.68|352.13|351.93|351.78|351.63|172
1631515200000|2021-09-13 06:40:00|351.83|351.73|351.78|351.63|351.93|351.78|351.78|351.63|80
1631515500000|2021-09-13 06:45:00|351.83|351.58|351.93|351.73|351.93|351.78|351.83|351.58|73
1631515800000|2021-09-13 06:50:00|351.88|351.78|351.83|351.68|351.93|351.78|351.83|351.68|107
1631516100000|2021-09-13 06:55:00|351.88|351.73|351.93|351.78|351.98|351.83|351.83|351.68|92
1631516400000|2021-09-13 07:00:00|351.88|351.73|351.98|351.83|352.13|351.98|351.83|351.68|437
1631516700000|2021-09-13 07:05:00|352.03|351.88|351.98|351.83|352.03|351.88|351.83|351.63|160
1631517000000|2021-09-13 07:10:00|352.03|351.88|351.98|351.83|352.08|351.93|351.88|351.73|167
1631517300000|2021-09-13 07:15:00|352.03|351.88|351.48|351.33|352.03|351.88|351.43|351.28|411
1631517600000|2021-09-13 07:20:00|351.43|351.28|351.53|351.38|351.78|351.58|351.43|351.28|365
1631517900000|2021-09-13 07:25:00|351.58|351.43|351.43|351.28|351.63|351.43|351.43|351.28|298
1631518200000|2021-09-13 07:30:00|351.48|351.33|351.43|351.28|351.68|351.53|351.43|351.28|261
1631518500000|2021-09-13 07:35:00|351.48|351.33|351.38|351.23|351.53|351.38|351.38|351.23|369
1631518800000|2021-09-13 07:40:00|351.43|351.28|351.33|351.18|351.48|351.33|351.33|351.18|314
1631519100000|2021-09-13 07:45:00|351.38|351.23|351.53|351.38|351.53|351.38|351.38|351.23|238
1631519400000|2021-09-13 07:50:00|351.58|351.43|351.73|351.58|351.78|351.63|351.58|351.43|148
1631519700000|2021-09-13 07:55:00|351.78|351.63|351.88|351.73|351.98|351.78|351.73|351.58|206
1631520000000|2021-09-13 08:00:00|351.93|351.78|351.88|351.73|352.08|351.93|351.88|351.73|189
1631520300000|2021-09-13 08:05:00|351.93|351.78|352.08|351.93|352.13|351.98|351.93|351.78|207
1631520600000|2021-09-13 08:10:00|352.13|351.88|352.18|352.03|352.23|352.08|352.08|351.88|172
1631520900000|2021-09-13 08:15:00|352.23|352.08|352.23|352.08|352.38|352.23|352.13|351.98|239
1631521200000|2021-09-13 08:20:00|352.18|352.03|352.18|352.03|352.28|352.13|352.18|352.03|155
1631521500000|2021-09-13 08:25:00|352.13|351.98|352.23|352.08|352.23|352.08|352.13|351.98|134
1631521800000|2021-09-13 08:30:00|352.18|352.03|352.13|351.98|352.23|352.08|352.08|351.93|175
1631522100000|2021-09-13 08:35:00|352.08|351.93|351.98|351.83|352.13|351.98|351.93|351.78|161
1631522400000|2021-09-13 08:40:00|352.03|351.88|352.13|351.98|352.18|352.03|352.03|351.88|151
1631522700000|2021-09-13 08:45:00|352.18|352.03|352.08|351.93|352.23|352.08|352.03|351.88|165
1631523000000|2021-09-13 08:50:00|352.13|351.98|351.98|351.83|352.13|351.98|351.93|351.78|277
1631523300000|2021-09-13 08:55:00|351.93|351.78|351.73|351.58|351.93|351.78|351.73|351.58|304
1631523600000|2021-09-13 09:00:00|351.68|351.53|351.93|351.78|352.03|351.88|351.58|351.43|481
1631523900000|2021-09-13 09:05:00|351.98|351.83|351.58|351.43|351.98|351.83|351.58|351.43|293
1631524200000|2021-09-13 09:10:00|351.68|351.48|351.73|351.48|351.73|351.53|351.48|351.33|199
1631524500000|2021-09-13 09:15:00|351.68|351.53|351.73|351.53|351.83|351.68|351.68|351.48|57
1631524800000|2021-09-13 09:20:00|351.98|351.38|352.08|351.48|352.08|351.48|351.98|351.38|0
1631525100000|2021-09-13 09:25:00|||||||||3
1631525400000|2021-09-13 09:30:00|351.98|351.38|352.08|351.48|352.08|351.48|351.98|351.38|0
1631526000000|2021-09-13 09:40:00|351.98|351.38|352.08|351.48|352.08|351.48|351.98|351.38|0
1631526300000|2021-09-13 09:45:00|351.98|351.38|351.98|351.38|352.08|351.48|351.98|351.38|0
1631526600000|2021-09-13 09:50:00|352.08|351.48|351.78|351.53|352.08|351.53|351.73|351.48|13
1631526900000|2021-09-13 09:55:00|351.83|351.58|351.88|351.68|351.88|351.68|351.83|351.58|8
1631527200000|2021-09-13 10:00:00|351.93|351.73|352.03|351.88|352.03|351.88|351.93|351.73|9
1631527500000|2021-09-13 10:05:00|351.98|351.83|352.03|351.83|352.08|351.93|351.93|351.78|13
1631527800000|2021-09-13 10:10:00|351.98|351.78|351.98|351.78|352.03|351.83|351.93|351.78|8
1631528100000|2021-09-13 10:15:00|351.93|351.83|352.03|351.88|352.03|351.88|351.93|351.83|6
1631528400000|2021-09-13 10:20:00|352.08|351.93|352.08|351.93|352.08|351.93|352.08|351.93|1
1631528700000|2021-09-13 10:25:00|352.13|351.98|352.13|351.93|352.13|351.98|352.03|351.88|12
1631529000000|2021-09-13 10:30:00|352.08|351.98|352.13|351.98|352.18|352.03|352.08|351.93|1
1631529300000|2021-09-13 10:35:00|352.18|352.03|352.33|352.18|352.33|352.18|352.18|352.03|45
1631529600000|2021-09-13 10:40:00|352.38|352.13|352.43|352.28|352.48|352.33|352.33|352.13|56
1631529900000|2021-09-13 10:45:00|352.48|352.33|352.43|352.28|352.48|352.33|352.38|352.23|16
1631530200000|2021-09-13 10:50:00|352.38|352.23|352.33|352.18|352.43|352.28|352.33|352.18|14
1631530500000|2021-09-13 10:55:00|352.38|352.23|352.33|352.18|352.38|352.23|352.33|352.18|9
1631530800000|2021-09-13 11:00:00|352.38|352.23|352.33|352.18|352.38|352.23|352.33|352.13|17
1631531100000|2021-09-13 11:05:00|352.38|352.13|352.28|352.08|352.38|352.23|352.28|352.08|22
1631531400000|2021-09-13 11:10:00|352.23|352.13|352.33|352.13|352.38|352.13|352.18|352.03|20
1631531700000|2021-09-13 11:15:00|352.28|352.18|352.38|352.18|352.43|352.23|352.28|352.13|13
1631532000000|2021-09-13 11:20:00|352.33|352.13|352.38|352.18|352.38|352.23|352.28|352.13|2
1631532300000|2021-09-13 11:25:00|352.33|352.23|352.33|352.18|352.38|352.23|352.33|352.13|10
1631532600000|2021-09-13 11:30:00|352.28|352.13|352.03|351.83|352.28|352.13|352.03|351.83|6
1631532900000|2021-09-13 11:35:00|351.98|351.78|352.13|351.98|352.18|351.98|351.93|351.73|12
1631533200000|2021-09-13 11:40:00|352.18|352.03|352.08|351.93|352.18|352.03|352.08|351.93|3
1631533500000|2021-09-13 11:45:00|352.03|351.88|352.23|352.08|352.28|352.08|352.03|351.88|9
1631533800000|2021-09-13 11:50:00|352.18|352.03|352.18|352.03|352.23|352.08|352.18|352.03|13
1631534100000|2021-09-13 11:55:00|352.23|352.08|352.28|352.13|352.28|352.13|352.18|352.03|7
1631534400000|2021-09-13 12:00:00|352.23|352.08|352.38|352.23|352.38|352.23|352.23|352.08|11
1631534700000|2021-09-13 12:05:00|352.33|352.18|352.38|352.18|352.43|352.28|352.33|352.18|12
1631535000000|2021-09-13 12:10:00|352.43|352.23|352.53|352.38|352.58|352.38|352.43|352.18|62
1631535300000|2021-09-13 12:15:00|352.58|352.43|352.43|352.28|352.58|352.43|352.43|352.28|23
1631535600000|2021-09-13 12:20:00|352.38|352.23|352.43|352.28|352.43|352.28|352.38|352.23|3
1631535900000|2021-09-13 12:25:00|352.48|352.23|352.48|352.33|352.48|352.33|352.38|352.23|6
1631536200000|2021-09-13 12:30:00|352.53|352.28|352.43|352.28|352.53|352.33|352.43|352.28|7
1631536500000|2021-09-13 12:35:00|352.48|352.23|352.28|352.13|352.48|352.23|352.23|352.08|12
1631536800000|2021-09-13 12:40:00|352.33|352.08|352.33|352.13|352.38|352.23|352.33|352.08|17
1631537100000|2021-09-13 12:45:00|352.28|352.18|352.48|352.33|352.53|352.33|352.28|352.13|6
1631537400000|2021-09-13 12:50:00|352.53|352.28|352.43|352.28|352.53|352.28|352.43|352.28|4
1631537700000|2021-09-13 12:55:00|352.48|352.33|352.43|352.28|352.48|352.33|352.43|352.28|0
1631538000000|2021-09-13 13:00:00|352.48|352.33|352.48|352.33|352.53|352.33|352.38|352.18|25
1631538300000|2021-09-13 13:05:00|352.43|352.28|352.53|352.38|352.53|352.38|352.43|352.28|3
1631538600000|2021-09-13 13:10:00|352.48|352.33|352.38|352.23|352.48|352.33|352.38|352.23|12
1631538900000|2021-09-13 13:15:00|352.43|352.28|352.43|352.28|352.53|352.38|352.38|352.23|12
1631539200000|2021-09-13 13:20:00|352.48|352.33|352.53|352.38|352.58|352.43|352.43|352.33|12
1631539500000|2021-09-13 13:25:00|352.48|352.33|352.43|352.28|352.58|352.43|352.43|352.28|44
1631539800000|2021-09-13 13:30:00|352.38|352.23|352.18|352.03|352.43|352.28|352.18|352.03|151
1631540100000|2021-09-13 13:35:00|352.23|352.08|351.93|351.73|352.23|352.08|351.88|351.73|120
1631540400000|2021-09-13 13:40:00|351.88|351.68|351.78|351.58|351.93|351.78|351.58|351.43|74
1631540700000|2021-09-13 13:45:00|351.83|351.63|351.83|351.68|351.88|351.73|351.58|351.43|33
1631541000000|2021-09-13 13:50:00|351.88|351.63|352.03|351.88|352.08|351.88|351.83|351.63|25
1631541300000|2021-09-13 13:55:00|352.08|351.93|351.88|351.73|352.08|351.93|351.83|351.68|44
1631541600000|2021-09-13 14:00:00|351.93|351.78|351.58|351.43|351.98|351.78|351.58|351.43|41
1631541900000|2021-09-13 14:05:00|351.48|351.38|351.23|351.08|351.58|351.38|351.18|351.03|57
1631542200000|2021-09-13 14:10:00|351.28|351.03|351.13|350.93|351.28|351.03|351.03|350.88|39
1631542500000|2021-09-13 14:15:00|351.08|350.98|351.48|351.28|351.48|351.28|351.08|350.93|23
1631542800000|2021-09-13 14:20:00|351.43|351.23|351.48|351.33|351.63|351.48|351.43|351.23|23
1631543100000|2021-09-13 14:25:00|351.53|351.28|351.83|351.68|351.83|351.68|351.48|351.28|38
1631543400000|2021-09-13 14:30:00|351.78|351.63|351.58|351.43|351.78|351.63|351.48|351.28|27
1631543700000|2021-09-13 14:35:00|351.63|351.38|351.88|351.68|351.98|351.78|351.53|351.38|23
1631544000000|2021-09-13 14:40:00|351.93|351.73|351.83|351.63|351.98|351.83|351.78|351.58|7
1631544300000|2021-09-13 14:45:00|351.88|351.68|352.03|351.88|352.13|351.98|351.83|351.63|12
1631544600000|2021-09-13 14:50:00|352.08|351.93|351.98|351.83|352.13|351.93|351.93|351.78|39
1631544900000|2021-09-13 14:55:00|352.03|351.88|352.18|352.03|352.23|352.08|351.98|351.83|29
1631545200000|2021-09-13 15:00:00|352.23|352.08|352.03|351.83|352.23|352.08|351.93|351.78|74
1631545500000|2021-09-13 15:05:00|352.08|351.88|351.98|351.83|352.23|352.08|351.98|351.83|34
1631545800000|2021-09-13 15:10:00|351.93|351.78|351.63|351.43|352.03|351.83|351.53|351.38|18
1631546100000|2021-09-13 15:15:00|351.58|351.48|351.43|351.28|351.63|351.48|351.43|351.28|92
1631546400000|2021-09-13 15:20:00|351.48|351.33|351.68|351.48|351.68|351.48|351.43|351.28|16
1631546700000|2021-09-13 15:25:00|351.63|351.43|351.73|351.53|351.78|351.58|351.63|351.43|15
1631547000000|2021-09-13 15:30:00|351.78|351.58|351.98|351.78|351.98|351.78|351.78|351.53|10
1631547300000|2021-09-13 15:35:00|351.93|351.83|351.98|351.78|351.98|351.83|351.68|351.53|29
1631547600000|2021-09-13 15:40:00|351.93|351.83|351.88|351.73|352.03|351.88|351.73|351.58|30
1631547900000|2021-09-13 15:45:00|351.93|351.78|351.83|351.63|352.08|351.88|351.78|351.63|6
1631548200000|2021-09-13 15:50:00|351.78|351.68|351.78|351.58|351.83|351.68|351.58|351.43|31
1631548500000|2021-09-13 15:55:00|351.73|351.63|351.73|351.53|351.88|351.63|351.68|351.53|6
1631548800000|2021-09-13 16:00:00|351.68|351.58|351.68|351.48|351.73|351.58|351.58|351.38|18
1631549100000|2021-09-13 16:05:00|351.73|351.53|351.78|351.58|351.83|351.68|351.68|351.48|5
1631549400000|2021-09-13 16:10:00|351.73|351.63|352.13|351.93|352.18|351.93|351.73|351.58|3
1631549700000|2021-09-13 16:15:00|352.18|351.98|352.08|351.93|352.18|352.03|351.98|351.78|29
1631550000000|2021-09-13 16:20:00|352.13|351.98|352.23|352.03|352.28|352.13|352.13|351.93|13
1631550300000|2021-09-13 16:25:00|352.18|351.98|352.13|351.93|352.23|351.98|352.08|351.88|3
1631550600000|2021-09-13 16:30:00|352.08|351.98|352.18|351.98|352.23|352.08|352.08|351.93|17
1631550900000|2021-09-13 16:35:00|352.23|352.03|352.13|351.93|352.23|352.08|352.13|351.93|9
1631551200000|2021-09-13 16:40:00|352.08|351.98|351.98|351.78|352.13|351.98|351.93|351.73|8
1631551500000|2021-09-13 16:45:00|351.93|351.83|352.03|351.88|352.08|351.93|351.93|351.73|6
1631551800000|2021-09-13 16:50:00|352.08|351.83|352.03|351.88|352.13|351.98|351.98|351.83|9
1631552100000|2021-09-13 16:55:00|352.08|351.83|352.08|351.93|352.18|351.98|352.08|351.83|2
1631552400000|2021-09-13 17:00:00|352.13|351.98|352.03|351.88|352.13|351.98|352.03|351.83|19
1631552700000|2021-09-13 17:05:00|352.08|351.93|352.18|351.98|352.18|351.98|352.03|351.88|12
1631553000000|2021-09-13 17:10:00|352.13|351.93|352.18|351.93|352.18|352.03|352.13|351.93|10
1631553300000|2021-09-13 17:15:00|352.13|351.98|352.13|351.88|352.18|351.98|352.13|351.83|3
1631553600000|2021-09-13 17:20:00|352.18|351.93|352.08|351.88|352.28|352.03|351.98|351.73|43
1631553900000|2021-09-13 17:25:00|352.03|351.93|351.88|351.68|352.03|351.93|351.83|351.63|7
1631554200000|2021-09-13 17:30:00|351.83|351.73|351.78|351.63|351.88|351.73|351.78|351.63|3
1631554500000|2021-09-13 17:35:00|351.83|351.68|351.78|351.58|351.83|351.68|351.73|351.53|13
1631554800000|2021-09-13 17:40:00|351.73|351.53|351.63|351.43|351.83|351.63|351.63|351.43|6
1631555100000|2021-09-13 17:45:00|351.68|351.48|351.68|351.53|351.73|351.58|351.58|351.43|4
1631555400000|2021-09-13 17:50:00|351.63|351.48|351.63|351.43|351.73|351.58|351.58|351.43|5
1631555700000|2021-09-13 17:55:00|351.58|351.38|351.68|351.53|351.68|351.53|351.53|351.38|1
1631556000000|2021-09-13 18:00:00|351.73|351.48|351.78|351.58|351.78|351.63|351.63|351.48|2
1631556300000|2021-09-13 18:05:00|351.73|351.63|351.78|351.63|351.83|351.68|351.73|351.58|4
1631556600000|2021-09-13 18:10:00|351.73|351.58|351.53|351.38|351.73|351.58|351.53|351.33|6
1631556900000|2021-09-13 18:15:00|351.58|351.33|351.53|351.33|351.58|351.38|351.38|351.18|2
1631557200000|2021-09-13 18:20:00|351.48|351.28|351.43|351.28|351.53|351.38|351.38|351.23|13
1631557500000|2021-09-13 18:25:00|351.48|351.23|351.43|351.28|351.53|351.38|351.33|351.18|14
1631557800000|2021-09-13 18:30:00|351.38|351.23|351.43|351.23|351.48|351.33|351.38|351.18|7
1631558100000|2021-09-13 18:35:00|351.38|351.28|351.28|351.13|351.38|351.28|351.28|351.08|3
1631558400000|2021-09-13 18:40:00|351.33|351.18|351.53|351.33|351.53|351.33|351.28|351.13|2
1631558700000|2021-09-13 18:45:00|351.48|351.28|351.58|351.38|351.63|351.43|351.43|351.28|1
1631559000000|2021-09-13 18:50:00|351.63|351.43|351.48|351.33|351.63|351.43|351.43|351.28|11
1631559300000|2021-09-13 18:55:00|351.43|351.28|351.63|351.48|351.68|351.48|351.43|351.28|20
1631559600000|2021-09-13 19:00:00|351.58|351.43|351.33|351.13|351.63|351.48|351.28|351.13|14
1631559900000|2021-09-13 19:05:00|351.28|351.18|351.58|351.38|351.63|351.43|351.28|351.13|8
1631560200000|2021-09-13 19:10:00|351.63|351.43|351.68|351.53|351.83|351.68|351.63|351.43|64
1631560500000|2021-09-13 19:15:00|351.73|351.48|351.73|351.58|351.78|351.63|351.63|351.48|34
1631560800000|2021-09-13 19:20:00|351.68|351.53|351.83|351.68|351.88|351.68|351.63|351.48|3
1631561100000|2021-09-13 19:25:00|351.88|351.63|351.93|351.78|351.93|351.78|351.78|351.63|9
1631561400000|2021-09-13 19:30:00|351.88|351.73|351.98|351.78|351.98|351.83|351.88|351.68|16
1631561700000|2021-09-13 19:35:00|351.93|351.73|351.93|351.73|351.98|351.78|351.88|351.63|4
1631562000000|2021-09-13 19:40:00|351.98|351.78|351.88|351.73|351.98|351.78|351.88|351.73|30
1631562300000|2021-09-13 19:45:00|351.93|351.78|351.93|351.78|352.03|351.88|351.88|351.68|34
1631562600000|2021-09-13 19:50:00|351.98|351.73|352.18|351.98|352.18|352.03|351.93|351.73|16
1631562900000|2021-09-13 19:55:00|352.13|352.03|352.28|352.13|352.28|352.13|352.13|351.98|10
1631563200000|2021-09-13 20:00:00|352.33|352.18|352.43|352.28|352.43|352.28|352.33|352.13|19
1631563500000|2021-09-13 20:05:00|352.38|352.23|352.38|352.23|352.43|352.28|352.38|352.18|2
1631563800000|2021-09-13 20:10:00|352.33|352.18|352.33|352.18|352.38|352.23|352.33|352.13|0
1631564100000|2021-09-13 20:15:00|352.38|352.23|352.33|352.18|352.38|352.23|352.33|352.18|9
1631564400000|2021-09-13 20:20:00|352.38|352.13|352.28|352.13|352.38|352.13|352.28|352.13|5
1631564700000|2021-09-13 20:25:00|352.33|352.08|352.33|352.13|352.33|352.18|352.28|352.08|3
1631565000000|2021-09-13 20:30:00|352.38|352.18|352.38|352.18|352.38|352.18|352.33|352.18|3
1631565300000|2021-09-13 20:35:00|352.43|352.23|352.43|352.18|352.43|352.23|352.38|352.18|2
1631565600000|2021-09-13 20:40:00|352.38|352.13|352.28|351.93|352.43|352.18|352.23|351.88|11
1631565900000|2021-09-13 20:45:00|352.33|351.98|352.33|352.03|352.33|352.13|352.08|351.68|22
1631566200000|2021-09-13 20:50:00|352.43|351.98|352.33|351.93|352.43|351.98|352.33|351.93|1
1631566500000|2021-09-13 20:55:00|352.28|351.83|352.43|351.98|352.43|352.13|352.28|351.78|13
1631566800000|2021-09-13 21:00:00|352.38|351.93|352.43|351.53|352.43|351.93|352.38|351.48|0
1631567400000|2021-09-13 21:10:00|352.28|351.48|352.28|351.68|352.28|351.68|352.28|351.48|0
1631570400000|2021-09-13 22:00:00|352.18|351.58|352.18|351.58|352.28|351.68|352.18|351.58|0
1631571600000|2021-09-13 22:20:00|352.28|351.68|352.38|351.78|352.38|351.78|352.28|351.68|0
1631571900000|2021-09-13 22:25:00|352.28|351.68|352.38|351.78|352.38|351.78|352.28|351.68|0
1631572500000|2021-09-13 22:35:00|352.28|351.68|352.38|351.78|352.38|351.78|352.28|351.68|0
1631572800000|2021-09-13 22:40:00|352.28|351.68|352.38|351.78|352.38|351.78|352.28|351.68|0
1631573700000|2021-09-13 22:55:00|352.28|351.68|352.38|351.78|352.38|351.78|352.28|351.68|0
1631574300000|2021-09-13 23:05:00|352.28|351.68|352.28|351.68|352.38|351.78|352.28|351.68|0
1631574900000|2021-09-13 23:15:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1631575200000|2021-09-13 23:20:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1631576100000|2021-09-13 23:35:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1631576400000|2021-09-13 23:40:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1631576700000|2021-09-13 23:45:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1631577600000|2021-09-14 00:00:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1631577900000|2021-09-14 00:05:00|352.18|351.58|352.18|351.58|352.28|351.68|352.18|351.58|0
1631578200000|2021-09-14 00:10:00|352.08|351.48|352.18|351.58|352.18|351.58|352.08|351.48|0
1631578500000|2021-09-14 00:15:00|352.08|351.48|352.18|351.58|352.18|351.58|352.08|351.48|0
1631578800000|2021-09-14 00:20:00|352.08|351.48|352.08|351.48|352.08|351.48|352.08|351.48|0
1631579100000|2021-09-14 00:25:00|352.18|351.58|352.18|351.58|352.18|351.58|352.08|351.48|0
1631579400000|2021-09-14 00:30:00|352.53|352.28|353.08|352.88|353.13|352.93|352.53|352.28|435
1631579700000|2021-09-14 00:35:00|353.13|352.93|353.93|353.78|353.93|353.78|353.08|352.93|346
1631580000000|2021-09-14 00:40:00|353.98|353.83|354.23|354.08|354.43|354.28|353.78|353.58|464
1631580300000|2021-09-14 00:45:00|354.28|354.13|354.28|354.13|354.33|354.18|353.93|353.73|326
1631580600000|2021-09-14 00:50:00|354.23|354.08|354.43|354.28|354.58|354.43|354.18|354.03|353
1631580900000|2021-09-14 00:55:00|354.48|354.33|355.13|354.93|355.13|354.98|354.43|354.23|468
1631581200000|2021-09-14 01:00:00|355.08|354.88|354.48|354.28|355.08|354.88|354.28|354.13|1142
1631581500000|2021-09-14 01:05:00|354.53|354.33|354.38|354.23|355.08|354.93|354.38|354.23|583
1631581800000|2021-09-14 01:10:00|354.43|354.28|354.08|353.88|354.68|354.53|354.03|353.88|494
1631582100000|2021-09-14 01:15:00|354.13|353.93|353.88|353.73|354.23|354.08|353.68|353.53|319
1631582400000|2021-09-14 01:20:00|353.93|353.78|354.13|353.93|354.23|354.08|353.93|353.73|264
1631582700000|2021-09-14 01:25:00|354.18|353.98|354.48|354.28|354.53|354.38|354.08|353.93|334
1631583000000|2021-09-14 01:30:00|354.43|354.33|353.93|353.78|354.48|354.33|353.88|353.73|307
1631583300000|2021-09-14 01:35:00|353.88|353.73|353.93|353.78|354.23|354.08|353.88|353.73|205
1631583600000|2021-09-14 01:40:00|353.88|353.73|353.78|353.63|353.93|353.78|353.53|353.38|363
1631583900000|2021-09-14 01:45:00|353.83|353.68|353.78|353.63|353.93|353.78|353.73|353.58|113
1631584200000|2021-09-14 01:50:00|353.83|353.68|353.83|353.68|353.98|353.83|353.73|353.58|162
1631584500000|2021-09-14 01:55:00|353.88|353.58|353.78|353.63|353.88|353.73|353.58|353.43|125
1631584800000|2021-09-14 02:00:00|353.83|353.68|354.03|353.88|354.13|353.98|353.83|353.63|180
1631585100000|2021-09-14 02:05:00|353.98|353.83|353.83|353.68|354.03|353.88|353.83|353.68|104
1631585400000|2021-09-14 02:10:00|353.88|353.63|353.48|353.33|353.88|353.63|353.48|353.33|179
1631585700000|2021-09-14 02:15:00|353.43|353.28|353.73|353.53|353.73|353.58|353.33|353.18|122
1631586000000|2021-09-14 02:20:00|353.68|353.58|353.63|353.48|353.88|353.73|353.63|353.48|100
1631586300000|2021-09-14 02:25:00|353.68|353.53|353.68|353.53|353.73|353.58|353.53|353.38|123
1631586600000|2021-09-14 02:30:00|353.73|353.58|353.83|353.68|353.88|353.68|353.68|353.53|192
1631586900000|2021-09-14 02:35:00|353.88|353.73|353.83|353.68|353.88|353.73|353.78|353.58|114
1631587200000|2021-09-14 02:40:00|353.88|353.73|353.83|353.68|353.93|353.78|353.78|353.58|128
1631587500000|2021-09-14 02:45:00|353.78|353.63|353.88|353.68|353.88|353.73|353.73|353.53|97
1631587800000|2021-09-14 02:50:00|353.93|353.73|353.93|353.78|353.98|353.83|353.83|353.68|120
1631588100000|2021-09-14 02:55:00|353.98|353.83|354.03|353.88|354.08|353.93|353.93|353.78|107
1631588400000|2021-09-14 03:00:00|354.08|353.93|353.98|353.83|354.18|353.98|353.93|353.78|144
1631588700000|2021-09-14 03:05:00|353.93|353.78|354.08|353.93|354.13|353.98|353.93|353.78|118
1631589000000|2021-09-14 03:10:00|354.03|353.88|354.08|353.93|354.13|353.98|354.03|353.83|134
1631589300000|2021-09-14 03:15:00|354.13|353.98|354.13|353.98|354.28|354.08|354.08|353.93|106
1631589600000|2021-09-14 03:20:00|354.18|354.03|354.18|354.03|354.23|354.08|354.08|353.93|177
1631589900000|2021-09-14 03:25:00|354.13|353.98|354.28|354.13|354.38|354.23|354.13|353.98|130
1631590200000|2021-09-14 03:30:00|354.33|354.18|354.33|354.18|354.38|354.18|354.18|354.03|80
1631590500000|2021-09-14 03:35:00|354.38|354.23|354.53|354.38|354.58|354.38|354.38|354.23|123
1631590800000|2021-09-14 03:40:00|354.58|354.43|354.38|354.23|354.58|354.43|354.38|354.23|137
1631591100000|2021-09-14 03:45:00|354.33|354.18|354.33|354.18|354.38|354.23|354.28|354.08|104
1631591400000|2021-09-14 03:50:00|354.38|354.23|354.38|354.23|354.43|354.28|354.38|354.23|84
1631591700000|2021-09-14 03:55:00|354.43|354.28|354.63|354.48|354.68|354.53|354.43|354.28|209
1631592000000|2021-09-14 04:00:00|354.68|354.53|355.08|354.93|355.08|354.93|354.63|354.53|267
1631592300000|2021-09-14 04:05:00|355.03|354.88|355.08|354.93|355.18|355.03|355.03|354.88|174
1631592600000|2021-09-14 04:10:00|355.13|354.98|355.08|354.93|355.18|355.03|354.98|354.83|231
1631592900000|2021-09-14 04:15:00|355.13|354.98|354.88|354.73|355.13|354.98|354.88|354.73|89
1631593200000|2021-09-14 04:20:00|354.83|354.68|354.78|354.58|354.83|354.68|354.63|354.43|167
1631593500000|2021-09-14 04:25:00|354.83|354.63|354.98|354.83|354.98|354.83|354.73|354.58|119
1631593800000|2021-09-14 04:30:00|354.93|354.78|355.13|354.98|355.13|354.98|354.93|354.78|137
1631594100000|2021-09-14 04:35:00|355.08|354.93|354.83|354.68|355.13|354.98|354.78|354.63|134
1631594400000|2021-09-14 04:40:00|354.78|354.63|354.83|354.68|354.93|354.73|354.78|354.58|199
1631594700000|2021-09-14 04:45:00|354.88|354.63|354.78|354.63|354.88|354.68|354.68|354.53|81
1631595000000|2021-09-14 04:50:00|354.73|354.58|354.73|354.58|354.78|354.63|354.68|354.53|75
1631595300000|2021-09-14 04:55:00|354.78|354.63|354.68|354.53|354.83|354.68|354.68|354.53|80
1631595600000|2021-09-14 05:00:00|354.63|354.48|354.28|354.08|354.63|354.48|354.23|354.08|274
1631595900000|2021-09-14 05:05:00|354.23|354.03|354.23|354.08|354.28|354.08|354.18|354.03|69
1631596200000|2021-09-14 05:10:00|354.28|353.98|354.28|354.13|354.28|354.13|354.08|353.93|158
1631596500000|2021-09-14 05:15:00|354.23|354.08|354.08|353.93|354.38|354.23|354.08|353.88|100
1631596800000|2021-09-14 05:20:00|354.13|353.98|354.08|353.93|354.13|353.98|353.98|353.83|143
1631597100000|2021-09-14 05:25:00|354.13|353.88|353.88|353.73|354.23|354.08|353.88|353.73|161
1631597400000|2021-09-14 05:30:00|353.93|353.78|353.93|353.78|353.93|353.78|353.78|353.63|143
1631597700000|2021-09-14 05:35:00|353.98|353.83|353.93|353.78|354.03|353.88|353.93|353.78|41
1631598000000|2021-09-14 05:40:00|353.88|353.73|353.88|353.73|353.93|353.78|353.73|353.58|125
1631598300000|2021-09-14 05:45:00|353.93|353.78|354.08|353.93|354.13|353.98|353.93|353.78|54
1631598600000|2021-09-14 05:50:00|354.13|353.98|354.23|354.08|354.43|354.23|354.13|353.98|135
1631598900000|2021-09-14 05:55:00|354.18|354.03|354.23|354.03|354.43|354.28|354.18|354.03|168
1631599200000|2021-09-14 06:00:00|354.18|353.98|353.98|353.83|354.33|354.13|353.98|353.83|169
1631599500000|2021-09-14 06:05:00|354.03|353.78|353.88|353.73|354.03|353.88|353.83|353.63|221
1631599800000|2021-09-14 06:10:00|353.83|353.68|353.68|353.53|353.88|353.73|353.58|353.43|220
1631600100000|2021-09-14 06:15:00|353.63|353.43|353.78|353.63|353.83|353.68|353.38|353.23|252
1631600400000|2021-09-14 06:20:00|353.73|353.58|353.83|353.68|353.83|353.68|353.63|353.48|134
1631600700000|2021-09-14 06:25:00|353.78|353.58|353.73|353.58|353.78|353.63|353.63|353.48|108
1631601000000|2021-09-14 06:30:00|353.68|353.53|353.58|353.43|353.73|353.53|353.58|353.38|87
1631601300000|2021-09-14 06:35:00|353.53|353.38|353.58|353.43|353.63|353.48|353.53|353.33|91
1631601600000|2021-09-14 06:40:00|353.53|353.33|353.48|353.33|353.53|353.38|353.38|353.23|161
1631601900000|2021-09-14 06:45:00|353.43|353.28|353.63|353.48|353.68|353.53|353.43|353.28|111
1631602200000|2021-09-14 06:50:00|353.58|353.43|353.53|353.38|353.63|353.48|353.53|353.38|75
1631602500000|2021-09-14 06:55:00|353.48|353.28|353.33|353.18|353.58|353.43|353.28|353.13|164
1631602800000|2021-09-14 07:00:00|353.28|353.13|353.33|353.18|353.48|353.33|353.18|352.98|162
1631603100000|2021-09-14 07:05:00|353.28|353.13|353.58|353.38|353.58|353.43|353.18|353.03|208
1631603400000|2021-09-14 07:10:00|353.53|353.43|353.18|353.03|353.58|353.43|353.13|352.98|171
1631603700000|2021-09-14 07:15:00|353.13|352.98|353.33|353.18|353.33|353.18|353.08|352.93|139
1631604000000|2021-09-14 07:20:00|353.28|353.13|352.98|352.83|353.38|353.23|352.98|352.83|166
1631604300000|2021-09-14 07:25:00|353.03|352.88|352.88|352.73|353.03|352.88|352.83|352.68|185
1631604600000|2021-09-14 07:30:00|352.93|352.68|352.83|352.63|352.98|352.83|352.73|352.58|233
1631604900000|2021-09-14 07:35:00|352.78|352.73|353.08|352.93|353.13|352.93|352.78|352.73|125
1631605200000|2021-09-14 07:40:00|353.03|352.88|352.88|352.73|353.08|352.93|352.88|352.68|83
1631605500000|2021-09-14 07:45:00|352.93|352.78|352.88|352.73|352.93|352.78|352.83|352.68|86
1631605800000|2021-09-14 07:50:00|352.93|352.78|352.88|352.68|352.98|352.83|352.78|352.63|152
1631606100000|2021-09-14 07:55:00|352.83|352.63|352.98|352.83|352.98|352.83|352.83|352.63|121
1631606400000|2021-09-14 08:00:00|353.03|352.88|353.03|352.88|353.18|353.03|352.93|352.78|131
1631606700000|2021-09-14 08:05:00|353.08|352.93|353.13|352.93|353.23|353.08|353.03|352.88|77
1631607000000|2021-09-14 08:10:00|353.18|352.98|353.03|352.88|353.18|353.03|353.03|352.83|65
1631607300000|2021-09-14 08:15:00|353.08|352.93|352.93|352.78|353.08|352.93|352.93|352.78|127
1631607600000|2021-09-14 08:20:00|352.98|352.83|353.08|352.93|353.08|352.93|352.93|352.78|74
1631607900000|2021-09-14 08:25:00|353.13|352.98|353.23|353.08|353.33|353.18|353.03|352.88|160
1631608200000|2021-09-14 08:30:00|353.28|353.13|353.28|353.13|353.38|353.23|353.23|353.08|132
1631608500000|2021-09-14 08:35:00|353.33|353.18|353.43|353.28|353.53|353.38|353.33|353.13|177
1631608800000|2021-09-14 08:40:00|353.48|353.33|353.43|353.28|353.53|353.38|353.43|353.28|180
1631609100000|2021-09-14 08:45:00|353.38|353.23|353.43|353.28|353.43|353.28|353.33|353.18|233
1631609400000|2021-09-14 08:50:00|353.38|353.23|353.98|353.83|354.13|353.93|353.38|353.23|907
1631609700000|2021-09-14 08:55:00|353.93|353.78|353.63|353.48|353.93|353.78|353.58|353.43|420
1631610000000|2021-09-14 09:00:00|353.58|353.43|353.58|353.43|353.78|353.63|353.53|353.38|469
1631610300000|2021-09-14 09:05:00|353.53|353.38|353.73|353.53|353.78|353.58|353.48|353.33|192
1631610600000|2021-09-14 09:10:00|353.68|353.68|353.78|353.63|353.83|353.68|353.68|353.43|134
1631610900000|2021-09-14 09:15:00|353.73|353.58|353.83|353.63|353.83|353.68|353.63|353.43|54
1631611200000|2021-09-14 09:20:00|353.88|353.28|353.78|353.18|353.88|353.28|353.78|353.18|0
1631611500000|2021-09-14 09:25:00|||||||||9
1631612400000|2021-09-14 09:40:00|353.68|353.08|353.68|353.08|353.68|353.08|353.68|353.08|0
1631613000000|2021-09-14 09:50:00|353.38|353.23|353.38|353.18|353.43|353.28|353.33|353.18|49
1631613300000|2021-09-14 09:55:00|353.33|353.23|353.28|353.13|353.33|353.23|353.28|353.13|30
1631613600000|2021-09-14 10:00:00|353.23|353.08|353.33|353.13|353.33|353.13|353.13|352.98|33
1631613900000|2021-09-14 10:05:00|353.38|353.18|353.38|353.23|353.43|353.23|353.33|353.18|8
1631614200000|2021-09-14 10:10:00|353.43|353.28|353.48|353.33|353.53|353.38|353.38|353.23|9
1631614500000|2021-09-14 10:15:00|353.53|353.28|353.53|353.38|353.63|353.43|353.43|353.28|8
1631614800000|2021-09-14 10:20:00|353.58|353.33|353.48|353.33|353.58|353.33|353.48|353.33|3
1631615100000|2021-09-14 10:25:00|353.53|353.38|353.53|353.38|353.58|353.43|353.48|353.33|3
1631615400000|2021-09-14 10:30:00|353.58|353.43|353.53|353.38|353.58|353.43|353.53|353.38|5
1631615700000|2021-09-14 10:35:00|353.48|353.33|353.43|353.28|353.48|353.33|353.38|353.23|25
1631616000000|2021-09-14 10:40:00|353.38|353.23|353.43|353.28|353.58|353.43|353.38|353.23|77
1631616300000|2021-09-14 10:45:00|353.38|353.23|353.28|353.08|353.38|353.28|353.23|353.08|28
1631616600000|2021-09-14 10:50:00|353.23|353.03|353.18|353.03|353.28|353.13|353.13|352.98|22
1631616900000|2021-09-14 10:55:00|353.23|353.08|353.18|352.98|353.23|353.08|353.13|352.98|24
1631617200000|2021-09-14 11:00:00|353.13|353.03|353.08|352.93|353.18|353.03|353.03|352.88|42
1631617500000|2021-09-14 11:05:00|353.13|352.98|352.98|352.83|353.13|352.98|352.98|352.83|25
1631617800000|2021-09-14 11:10:00|353.03|352.88|353.08|352.93|353.08|352.93|352.98|352.83|22
1631618100000|2021-09-14 11:15:00|353.03|352.88|352.98|352.83|353.03|352.88|352.93|352.78|32
1631618400000|2021-09-14 11:20:00|353.03|352.78|352.98|352.83|353.03|352.88|352.93|352.78|29
1631618700000|2021-09-14 11:25:00|353.03|352.88|353.03|352.83|353.08|352.88|352.93|352.78|36
1631619000000|2021-09-14 11:30:00|352.98|352.78|353.03|352.88|353.08|352.93|352.93|352.78|21
1631619300000|2021-09-14 11:35:00|353.08|352.93|353.03|352.88|353.08|352.93|352.98|352.78|24
1631619600000|2021-09-14 11:40:00|353.08|352.83|352.93|352.78|353.08|352.93|352.93|352.78|30
1631619900000|2021-09-14 11:45:00|352.98|352.83|352.88|352.68|352.98|352.83|352.83|352.68|40
1631620200000|2021-09-14 11:50:00|352.83|352.63|352.78|352.58|352.88|352.68|352.68|352.53|31
1631620500000|2021-09-14 11:55:00|352.83|352.63|352.83|352.63|352.88|352.73|352.73|352.58|22
1631620800000|2021-09-14 12:00:00|352.78|352.68|353.03|352.88|353.03|352.88|352.73|352.53|7
1631621100000|2021-09-14 12:05:00|353.08|352.93|353.08|352.88|353.13|352.93|352.98|352.83|18
1631621400000|2021-09-14 12:10:00|353.03|352.83|353.08|352.93|353.13|352.98|352.98|352.83|17
1631621700000|2021-09-14 12:15:00|353.13|352.98|353.13|352.98|353.18|353.03|353.08|352.88|7
1631622000000|2021-09-14 12:20:00|353.08|352.93|353.03|352.88|353.13|352.98|353.03|352.88|7
1631622300000|2021-09-14 12:25:00|353.08|352.93|353.28|353.03|353.28|353.03|353.03|352.93|22
1631622600000|2021-09-14 12:30:00|353.38|353.08|354.23|354.08|354.23|354.08|353.38|353.08|70
1631622900000|2021-09-14 12:35:00|354.28|354.13|354.08|353.88|354.33|354.18|354.03|353.83|42
1631623200000|2021-09-14 12:40:00|354.13|353.93|354.03|353.83|354.18|353.98|354.03|353.83|8
1631623500000|2021-09-14 12:45:00|354.08|353.88|354.13|353.93|354.18|353.98|354.03|353.83|13
1631623800000|2021-09-14 12:50:00|354.08|353.98|354.13|353.98|354.28|354.13|354.08|353.93|39
1631624100000|2021-09-14 12:55:00|354.08|353.93|354.03|353.88|354.13|353.98|353.93|353.78|15
1631624400000|2021-09-14 13:00:00|354.08|353.93|354.13|353.98|354.18|354.03|354.08|353.93|16
1631624700000|2021-09-14 13:05:00|354.08|353.93|354.13|353.93|354.18|353.98|354.03|353.83|9
1631625000000|2021-09-14 13:10:00|354.18|353.98|354.18|354.03|354.23|354.08|354.13|353.93|5
1631625300000|2021-09-14 13:15:00|354.23|354.08|354.23|354.03|354.28|354.13|354.13|353.98|22
1631625600000|2021-09-14 13:20:00|354.18|354.08|354.28|354.13|354.28|354.13|354.18|354.03|30
1631625900000|2021-09-14 13:25:00|354.33|354.18|354.33|354.18|354.38|354.23|354.28|354.13|34
1631626200000|2021-09-14 13:30:00|354.38|354.23|354.08|353.93|354.43|354.28|354.03|353.88|31
1631626500000|2021-09-14 13:35:00|354.13|353.98|354.08|353.93|354.28|354.13|354.08|353.88|50
1631626800000|2021-09-14 13:40:00|354.13|353.98|353.93|353.78|354.18|354.03|353.78|353.58|29
1631627100000|2021-09-14 13:45:00|353.88|353.73|353.73|353.58|353.93|353.78|353.73|353.58|28
1631627400000|2021-09-14 13:50:00|353.78|353.63|353.53|353.38|353.88|353.73|353.53|353.38|39
1631627700000|2021-09-14 13:55:00|353.58|353.43|353.33|353.13|353.58|353.43|353.23|353.08|30
1631628000000|2021-09-14 14:00:00|353.28|353.08|353.28|353.13|353.33|353.13|353.03|352.88|32
1631628300000|2021-09-14 14:05:00|353.33|353.18|353.38|353.18|353.38|353.23|353.23|353.08|9
1631628600000|2021-09-14 14:10:00|353.33|353.13|353.18|352.98|353.38|353.18|353.13|352.98|7
1631628900000|2021-09-14 14:15:00|353.13|352.93|353.28|353.08|353.28|353.13|353.08|352.93|17
1631629200000|2021-09-14 14:20:00|353.33|353.13|353.08|352.88|353.38|353.23|353.03|352.88|29
1631629500000|2021-09-14 14:25:00|353.03|352.83|353.33|353.13|353.33|353.13|352.98|352.83|21
1631629800000|2021-09-14 14:30:00|353.28|353.08|353.18|352.98|353.38|353.18|353.13|352.98|26
1631630100000|2021-09-14 14:35:00|353.13|352.93|352.93|352.78|353.28|353.13|352.93|352.73|27
1631630400000|2021-09-14 14:40:00|352.88|352.73|352.93|352.73|353.03|352.83|352.83|352.68|45
1631630700000|2021-09-14 14:45:00|352.88|352.78|352.98|352.83|353.03|352.83|352.83|352.68|13
1631631000000|2021-09-14 14:50:00|353.03|352.78|352.93|352.73|353.03|352.83|352.83|352.68|22
1631631300000|2021-09-14 14:55:00|352.88|352.68|352.88|352.68|352.93|352.73|352.73|352.58|62
1631631600000|2021-09-14 15:00:00|352.93|352.73|352.98|352.83|353.03|352.83|352.88|352.68|11
1631631900000|2021-09-14 15:05:00|353.03|352.88|352.93|352.73|353.18|352.98|352.88|352.68|75
1631632200000|2021-09-14 15:10:00|352.88|352.78|353.28|353.13|353.33|353.13|352.88|352.78|55
1631632500000|2021-09-14 15:15:00|353.33|353.08|353.28|353.13|353.43|353.28|353.18|353.03|25
1631632800000|2021-09-14 15:20:00|353.33|353.08|353.43|353.28|353.43|353.28|353.28|353.08|2
1631633100000|2021-09-14 15:25:00|353.48|353.23|353.58|353.43|353.63|353.48|353.43|353.23|38
1631633400000|2021-09-14 15:30:00|353.63|353.48|353.43|353.28|353.73|353.58|353.43|353.28|31
1631633700000|2021-09-14 15:35:00|353.38|353.23|353.58|353.43|353.63|353.48|353.38|353.23|12
1631634000000|2021-09-14 15:40:00|353.53|353.38|353.83|353.63|353.83|353.68|353.53|353.38|24
1631634300000|2021-09-14 15:45:00|353.88|353.68|353.78|353.63|353.88|353.73|353.63|353.48|32
1631634600000|2021-09-14 15:50:00|353.73|353.58|353.53|353.38|353.73|353.63|353.53|353.33|5
1631634900000|2021-09-14 15:55:00|353.58|353.43|353.78|353.58|353.78|353.58|353.58|353.38|13
1631635200000|2021-09-14 16:00:00|353.73|353.63|353.83|353.63|353.93|353.73|353.68|353.43|21
1631635500000|2021-09-14 16:05:00|353.78|353.68|353.78|353.58|353.88|353.68|353.68|353.38|5
1631635800000|2021-09-14 16:10:00|353.83|353.53|353.78|353.58|353.83|353.58|353.78|353.48|0
1631636100000|2021-09-14 16:15:00|353.73|353.53|353.78|353.48|353.83|353.58|353.68|353.33|6
1631636400000|2021-09-14 16:20:00|353.73|353.43|353.63|353.38|353.73|353.53|353.58|353.28|6
1631636700000|2021-09-14 16:25:00|353.58||353.63||353.63||353.58||0
1631637000000|2021-09-14 16:30:00|353.58||353.63||353.63||353.58||0
1631637300000|2021-09-14 16:35:00|353.58||353.58||353.63||353.58||0
1631637600000|2021-09-14 16:40:00|353.53|353.28|353.38|353.23|353.53|353.28|353.38|353.18|16
1631637900000|2021-09-14 16:45:00|353.43|353.28|353.38|353.18|353.48|353.28|353.38|353.18|2
1631638200000|2021-09-14 16:50:00|353.33|353.23|353.48|353.28|353.48|353.28|353.33|353.18|1
1631638500000|2021-09-14 16:55:00|353.43|353.33|353.43|353.23|353.53|353.33|353.43|353.23|1
1631638800000|2021-09-14 17:00:00|353.48|353.28|353.48|353.28|353.73|353.58|353.48|353.23|12
1631639100000|2021-09-14 17:05:00|353.53|353.33|353.33|353.18|353.53|353.33|353.28|353.13|33
1631639400000|2021-09-14 17:10:00|353.28|353.13|353.28|353.13|353.43|353.28|353.28|353.13|27
1631639700000|2021-09-14 17:15:00|353.38|353.18|353.38|353.23|353.38|353.23|353.33|353.18|9
1631640000000|2021-09-14 17:20:00|353.43|353.28|353.43|353.28|353.53|353.38|353.43|353.23|24
1631640300000|2021-09-14 17:25:00|353.48|353.33|353.43|353.23|353.48|353.33|353.43|353.23|2
1631640600000|2021-09-14 17:30:00|353.38|353.28|353.23|352.98|353.43|353.28|353.18|352.98|10
1631640900000|2021-09-14 17:35:00|353.18|353.03|353.33|353.03|353.33|353.08|353.13|352.98|1
1631641200000|2021-09-14 17:40:00|353.38|353.08|353.38|353.08|353.38|353.08|353.38|353.08|0
1631641500000|2021-09-14 17:45:00|353.33|353.03|353.28|353.03|353.33|353.03|353.28|353.03|0
1631641800000|2021-09-14 17:50:00|353.33|353.08|353.48|353.23|353.53|353.28|353.33|353.08|6
1631642100000|2021-09-14 17:55:00|353.43|353.28|353.38|353.18|353.43|353.28|353.33|353.18|0
1631642400000|2021-09-14 18:00:00|353.33|353.23|353.38|353.18|353.43|353.28|353.33|353.18|8
1631642700000|2021-09-14 18:05:00|353.43|353.23|353.43|353.23|353.53|353.38|353.38|353.18|7
1631643000000|2021-09-14 18:10:00|353.38|353.28|353.38|353.18|353.43|353.28|353.38|353.13|4
1631643300000|2021-09-14 18:15:00|353.33|353.13|353.08|352.93|353.33|353.18|353.08|352.93|2
1631643600000|2021-09-14 18:20:00|353.03|352.88|353.08|352.93|353.08|352.93|352.98|352.83|7
1631643900000|2021-09-14 18:25:00|353.03|352.83|352.98|352.78|353.03|352.88|352.93|352.78|33
1631644200000|2021-09-14 18:30:00|352.93|352.83|352.83|352.68|352.98|352.83|352.83|352.68|4
1631644500000|2021-09-14 18:35:00|352.78|352.63|352.78|352.63|352.83|352.68|352.73|352.58|6
1631644800000|2021-09-14 18:40:00|352.83|352.68|352.88|352.73|352.88|352.73|352.78|352.63|14
1631645100000|2021-09-14 18:45:00|352.93|352.78|352.63|352.48|352.93|352.78|352.63|352.48|15
1631645400000|2021-09-14 18:50:00|352.58|352.43|352.78|352.63|352.78|352.63|352.53|352.38|31
1631645700000|2021-09-14 18:55:00|352.83|352.58|352.83|352.63|352.88|352.68|352.68|352.53|5
1631646000000|2021-09-14 19:00:00|352.78|352.68|352.93|352.73|352.93|352.73|352.73|352.58|19
1631646300000|2021-09-14 19:05:00|352.88|352.78|352.98|352.83|353.08|352.88|352.88|352.73|36
1631646600000|2021-09-14 19:10:00|352.93|352.78|352.83|352.68|353.08|352.88|352.83|352.68|43
1631646900000|2021-09-14 19:15:00|352.88|352.73|352.83|352.68|352.88|352.73|352.73|352.58|42
1631647200000|2021-09-14 19:20:00|352.88|352.73|352.83|352.68|353.03|352.88|352.83|352.68|20
1631647500000|2021-09-14 19:25:00|352.78|352.58|352.88|352.73|353.03|352.83|352.78|352.58|43
1631647800000|2021-09-14 19:30:00|352.83|352.68|352.93|352.78|352.93|352.78|352.78|352.58|31
1631648100000|2021-09-14 19:35:00|352.88|352.73|352.93|352.78|352.93|352.78|352.83|352.68|22
1631648400000|2021-09-14 19:40:00|352.88|352.73|353.03|352.83|353.08|352.93|352.88|352.68|34
1631648700000|2021-09-14 19:45:00|352.98|352.88|353.03|352.83|353.18|352.98|352.93|352.78|15
1631649000000|2021-09-14 19:50:00|352.98|352.78|353.18|352.98|353.18|352.98|352.93|352.78|20
1631649300000|2021-09-14 19:55:00|353.13|352.93|353.08|352.88|353.18|352.93|352.98|352.78|18
1631649600000|2021-09-14 20:00:00|353.03|352.93|353.13|352.98|353.18|353.03|353.03|352.83|4
1631649900000|2021-09-14 20:05:00|353.18|352.93|353.03|352.88|353.18|352.98|353.03|352.83|11
1631650200000|2021-09-14 20:10:00|353.08|352.83|352.98|352.83|353.08|352.88|352.98|352.78|1
1631650500000|2021-09-14 20:15:00|353.03|352.78|353.03|352.88|353.03|352.88|352.98|352.78|1
1631650800000|2021-09-14 20:20:00|352.98|352.83|353.03|352.88|353.03|352.88|352.98|352.83|0
1631651100000|2021-09-14 20:25:00|352.98|352.83|352.98|352.83|353.03|352.83|352.98|352.78|1
1631651400000|2021-09-14 20:30:00||352.78||352.83||352.83||352.78|0
1631651700000|2021-09-14 20:35:00||352.78||352.83||352.83||352.78|0
1631652000000|2021-09-14 20:40:00|353.03|352.78|352.98|352.83|353.08|352.88|352.93|352.73|24
1631652300000|2021-09-14 20:45:00|353.03|352.78|353.13|352.83|353.13|352.93|352.88|352.68|46
1631652600000|2021-09-14 20:50:00|353.08||353.13||353.13||353.08||0
1631652900000|2021-09-14 20:55:00|353.08|352.78|353.18|352.88|353.23|352.93|353.08|352.78|7
1631653200000|2021-09-14 21:00:00|353.23|352.83|353.43|352.78|353.43|352.83|353.23|352.78|1
1631653800000|2021-09-14 21:10:00|353.38||353.38||353.38||353.38||0
1631654100000|2021-09-14 21:15:00|353.58|352.98|353.58|352.98|353.58|352.98|353.58|352.98|0
1631654400000|2021-09-14 21:20:00|353.78|353.18|353.78|353.18|353.78|353.18|353.78|353.18|0
1631655000000|2021-09-14 21:30:00|353.68|353.08|353.68|353.08|353.68|353.08|353.68|353.08|0
1631655300000|2021-09-14 21:35:00|353.78|353.18|353.68|353.08|353.78|353.18|353.68|353.08|0
1631656800000|2021-09-14 22:00:00|353.78|353.18|353.78|353.18|353.88|353.28|353.68|353.08|0
1631657100000|2021-09-14 22:05:00|353.68|353.08|353.78|353.18|353.78|353.18|353.68|353.08|0
1631658600000|2021-09-14 22:30:00|353.68|353.08|353.68|353.08|353.68|353.08|353.68|353.08|0
1631659800000|2021-09-14 22:50:00|353.78|353.18|353.78|353.18|353.78|353.18|353.68|353.08|0
1631660400000|2021-09-14 23:00:00|353.68|353.08|353.78|353.18|353.78|353.18|353.68|353.08|0
1631661300000|2021-09-14 23:15:00|353.68|353.08|353.68|353.08|353.78|353.18|353.68|353.08|0
1631661600000|2021-09-14 23:20:00|353.78|353.18|353.78|353.18|353.78|353.18|353.68|353.08|0
1631662200000|2021-09-14 23:30:00|353.68|353.08|353.78|353.18|353.78|353.18|353.68|353.08|0
1631662500000|2021-09-14 23:35:00|353.88|353.28|353.88|353.28|353.88|353.28|353.78|353.18|0
1631663100000|2021-09-14 23:45:00|353.78|353.18|353.88|353.28|353.88|353.28|353.78|353.18|0
1631663400000|2021-09-14 23:50:00|353.78|353.18|353.88|353.28|353.88|353.28|353.78|353.18|0
1631663700000|2021-09-14 23:55:00|353.78|353.18|353.88|353.28|353.88|353.28|353.78|353.18|0
1631664000000|2021-09-15 00:00:00|353.98|353.38|353.68|353.08|353.98|353.38|353.68|353.08|0
1631664300000|2021-09-15 00:05:00|353.58|352.98|353.68|353.08|353.68|353.08|353.58|352.98|0
1631664600000|2021-09-15 00:10:00|353.78|353.18|353.68|353.08|353.78|353.18|353.68|353.08|0
1631664900000|2021-09-15 00:15:00|353.78|353.18|353.78|353.18|353.88|353.28|353.68|353.08|0
1631665200000|2021-09-15 00:20:00|353.68|353.08|353.68|353.08|353.68|353.08|353.68|353.08|0
1631665500000|2021-09-15 00:25:00|353.78|353.18|353.78|353.18|353.78|353.18|353.78|353.18|0
1631665800000|2021-09-15 00:30:00|353.58|353.38|352.68|352.53|353.58|353.38|352.13|351.83|581
1631666100000|2021-09-15 00:35:00|352.63|352.48|352.93|352.73|352.93|352.73|352.33|352.18|300
1631666400000|2021-09-15 00:40:00|352.88|352.63|352.28|352.13|352.93|352.73|352.28|352.08|245
1631666700000|2021-09-15 00:45:00|352.33|352.08|352.38|352.18|352.53|352.28|352.08|351.93|319
1631667000000|2021-09-15 00:50:00|352.33|352.23|352.38|352.18|352.53|352.38|352.18|352.03|194
1631667300000|2021-09-15 00:55:00|352.43|352.28|352.13|351.93|352.43|352.28|352.13|351.93|273
1631667600000|2021-09-15 01:00:00|352.08|351.98|352.38|352.23|353.03|352.83|352.08|351.88|844
1631667900000|2021-09-15 01:05:00|352.33|352.18|352.58|352.43|352.73|352.53|352.18|352.03|251
1631668200000|2021-09-15 01:10:00|352.68|352.48|353.18|353.03|353.18|353.03|352.63|352.48|215
1631668500000|2021-09-15 01:15:00|353.13|352.98|353.03|352.88|353.13|352.98|352.63|352.48|358
1631668800000|2021-09-15 01:20:00|353.08|352.93|352.78|352.63|353.13|352.93|352.78|352.63|161
1631669100000|2021-09-15 01:25:00|352.73|352.58|352.53|352.38|352.78|352.63|352.53|352.38|213
1631669400000|2021-09-15 01:30:00|352.58|352.43|352.93|352.78|353.08|352.88|352.58|352.43|266
1631669700000|2021-09-15 01:35:00|352.98|352.83|352.88|352.73|353.13|352.98|352.88|352.73|316
1631670000000|2021-09-15 01:40:00|352.93|352.63|352.87|352.72|353.22|353.07|352.58|352.43|278
1631670300000|2021-09-15 01:45:00|352.92|352.77|352.97|352.82|353.12|352.97|352.87|352.72|209
1631670600000|2021-09-15 01:50:00|353.02|352.87|352.57|352.42|353.02|352.87|352.52|352.37|385
1631670900000|2021-09-15 01:55:00|352.62|352.47|352.82|352.67|352.87|352.72|352.57|352.42|164
1631671200000|2021-09-15 02:00:00|352.77|352.62|352.07|351.92|352.77|352.62|352.07|351.92|422
1631671500000|2021-09-15 02:05:00|352.02|351.87|351.97|351.82|352.07|351.87|351.62|351.42|427
1631671800000|2021-09-15 02:10:00|352.02|351.87|352.37|352.22|352.37|352.22|351.97|351.82|162
1631672100000|2021-09-15 02:15:00|352.32|352.17|352.27|352.07|352.37|352.22|352.02|351.87|172
1631672400000|2021-09-15 02:20:00|352.32|352.12|352.32|352.17|352.37|352.22|352.22|352.07|146
1631672700000|2021-09-15 02:25:00|352.37|352.12|352.37|352.22|352.57|352.42|352.27|352.12|216
1631673000000|2021-09-15 02:30:00|352.32|352.17|352.27|352.12|352.62|352.42|352.27|352.07|227
1631673300000|2021-09-15 02:35:00|352.22|352.07|352.22|352.07|352.32|352.17|352.17|352.02|204
1631673600000|2021-09-15 02:40:00|352.27|352.12|351.82|351.67|352.27|352.12|351.82|351.62|174
1631673900000|2021-09-15 02:45:00|351.77|351.62|351.77|351.62|351.92|351.77|351.67|351.52|191
1631674200000|2021-09-15 02:50:00|351.72|351.57|351.47|351.32|351.82|351.67|351.42|351.27|256
1631674500000|2021-09-15 02:55:00|351.42|351.27|351.52|351.37|351.57|351.42|351.27|351.07|312
1631674800000|2021-09-15 03:00:00|351.47|351.32|351.77|351.57|351.77|351.62|351.37|351.22|190
1631675100000|2021-09-15 03:05:00|351.72|351.52|351.72|351.57|351.82|351.67|351.67|351.47|129
1631675400000|2021-09-15 03:10:00|351.77|351.52|351.67|351.52|351.82|351.67|351.57|351.42|145
1631675700000|2021-09-15 03:15:00|351.62|351.47|351.72|351.57|351.77|351.62|351.62|351.47|140
1631676000000|2021-09-15 03:20:00|351.67|351.52|351.87|351.72|351.87|351.72|351.62|351.47|88
1631676300000|2021-09-15 03:25:00|351.82|351.67|351.97|351.77|351.97|351.77|351.77|351.62|138
1631676600000|2021-09-15 03:30:00|351.92|351.72|351.97|351.82|352.02|351.87|351.87|351.72|132
1631676900000|2021-09-15 03:35:00|351.92|351.77|351.87|351.67|352.02|351.87|351.82|351.67|142
1631677200000|2021-09-15 03:40:00|351.82|351.62|351.87|351.72|351.92|351.72|351.77|351.62|85
1631677500000|2021-09-15 03:45:00|351.82|351.67|352.22|352.07|352.27|352.07|351.82|351.67|170
1631677800000|2021-09-15 03:50:00|352.17|352.02|352.32|352.17|352.32|352.17|352.12|351.97|146
1631678100000|2021-09-15 03:55:00|352.27|352.12|352.32|352.17|352.37|352.22|352.17|352.02|114
1631678400000|2021-09-15 04:00:00|352.27|352.12|352.57|352.37|352.62|352.42|352.17|352.02|207
1631678700000|2021-09-15 04:05:00|352.52|352.42|352.62|352.47|352.62|352.47|352.47|352.32|84
1631679000000|2021-09-15 04:10:00|352.67|352.52|352.92|352.77|353.02|352.82|352.67|352.52|163
1631679300000|2021-09-15 04:15:00|353.02|352.82|353.22|353.02|353.22|353.07|352.97|352.82|201
1631679600000|2021-09-15 04:20:00|353.17|353.07|353.07|352.92|353.22|353.07|353.07|352.92|102
1631679900000|2021-09-15 04:25:00|353.12|352.97|352.92|352.77|353.17|353.02|352.92|352.77|156
1631680200000|2021-09-15 04:30:00|352.97|352.82|352.77|352.62|353.02|352.87|352.77|352.62|80
1631680500000|2021-09-15 04:35:00|352.72|352.57|352.77|352.62|352.87|352.72|352.72|352.57|62
1631680800000|2021-09-15 04:40:00|352.82|352.67|353.17|352.97|353.17|353.02|352.82|352.67|93
1631681100000|2021-09-15 04:45:00|353.12|353.02|353.17|353.02|353.22|353.07|353.12|352.97|80
1631681400000|2021-09-15 04:50:00|353.12|352.97|353.22|353.07|353.22|353.07|353.12|352.97|82
1631681700000|2021-09-15 04:55:00|353.27|353.12|353.37|353.17|353.37|353.22|353.22|353.07|167
1631682000000|2021-09-15 05:00:00|353.32|353.22|353.07|352.92|353.37|353.22|353.02|352.82|370
1631682300000|2021-09-15 05:05:00|353.02|352.87|352.97|352.82|353.07|352.92|352.77|352.57|214
1631682600000|2021-09-15 05:10:00|352.92|352.77|352.97|352.82|353.02|352.87|352.87|352.72|70
1631682900000|2021-09-15 05:15:00|353.02|352.87|352.77|352.62|353.02|352.87|352.62|352.42|114
1631683200000|2021-09-15 05:20:00|352.82|352.67|353.02|352.87|353.02|352.87|352.77|352.62|108
1631683500000|2021-09-15 05:25:00|352.97|352.82|352.87|352.67|353.07|352.92|352.82|352.67|110
1631683800000|2021-09-15 05:30:00|352.82|352.72|352.82|352.67|352.97|352.82|352.77|352.62|94
1631684100000|2021-09-15 05:35:00|352.77|352.62|352.97|352.77|353.02|352.87|352.77|352.62|109
1631684400000|2021-09-15 05:40:00|352.92|352.72|352.92|352.77|353.02|352.87|352.92|352.72|87
1631684700000|2021-09-15 05:45:00|352.87|352.72|352.82|352.62|352.87|352.72|352.72|352.52|98
1631685000000|2021-09-15 05:50:00|352.87|352.67|352.87|352.72|352.92|352.77|352.72|352.57|66
1631685300000|2021-09-15 05:55:00|352.92|352.67|352.77|352.62|352.92|352.72|352.72|352.57|88
1631685600000|2021-09-15 06:00:00|352.82|352.67|352.52|352.37|352.82|352.67|352.47|352.32|128
1631685900000|2021-09-15 06:05:00|352.57|352.42|352.32|352.17|352.62|352.47|352.27|352.12|234
1631686200000|2021-09-15 06:10:00|352.27|352.12|352.27|352.12|352.32|352.17|352.17|352.02|114
1631686500000|2021-09-15 06:15:00|352.22|352.07|352.12|351.97|352.22|352.07|351.97|351.82|131
1631686800000|2021-09-15 06:20:00|352.07|351.92|352.17|352.02|352.27|352.12|352.07|351.92|106
1631687100000|2021-09-15 06:25:00|352.12|351.97|351.97|351.82|352.12|351.97|351.97|351.82|84
1631687400000|2021-09-15 06:30:00|352.02|351.87|351.97|351.82|352.27|352.07|351.97|351.82|130
1631687700000|2021-09-15 06:35:00|351.92|351.77|351.97|351.77|351.97|351.77|351.82|351.67|182
1631688000000|2021-09-15 06:40:00|351.92|351.82|352.02|351.87|352.07|351.92|351.92|351.77|110
1631688300000|2021-09-15 06:45:00|352.07|351.92|352.12|351.97|352.12|351.97|352.02|351.87|74
1631688600000|2021-09-15 06:50:00|352.07|351.92|352.12|351.97|352.17|352.02|352.07|351.92|46
1631688900000|2021-09-15 06:55:00|352.22|352.02|352.22|352.07|352.32|352.17|352.22|352.02|115
1631689200000|2021-09-15 07:00:00|352.27|352.12|352.42|352.27|352.42|352.27|352.27|352.12|153
1631689500000|2021-09-15 07:05:00|352.37|352.22|352.42|352.27|352.52|352.37|352.37|352.22|164
1631689800000|2021-09-15 07:10:00|352.47|352.32|352.52|352.37|352.52|352.37|352.32|352.17|135
1631690100000|2021-09-15 07:15:00|352.62|352.42|352.87|352.72|352.87|352.72|352.52|352.37|277
1631690400000|2021-09-15 07:20:00|352.92|352.77|352.87|352.72|353.07|352.92|352.87|352.67|130
1631690700000|2021-09-15 07:25:00|352.82|352.67|352.97|352.82|352.97|352.82|352.72|352.57|144
1631691000000|2021-09-15 07:30:00|352.92|352.77|352.77|352.62|352.97|352.82|352.77|352.62|117
1631691300000|2021-09-15 07:35:00|352.82|352.67|352.67|352.52|352.82|352.67|352.57|352.42|203
1631691600000|2021-09-15 07:40:00|352.62|352.47|352.57|352.42|352.67|352.52|352.57|352.42|103
1631691900000|2021-09-15 07:45:00|352.67|352.47|352.57|352.42|352.67|352.52|352.52|352.37|103
1631692200000|2021-09-15 07:50:00|352.52|352.37|352.47|352.32|352.62|352.47|352.47|352.32|65
1631692500000|2021-09-15 07:55:00|352.42|352.27|352.52|352.37|352.62|352.42|352.42|352.27|92
1631692800000|2021-09-15 08:00:00|352.57|352.42|352.87|352.72|352.92|352.77|352.57|352.42|221
1631693100000|2021-09-15 08:05:00|352.92|352.77|352.62|352.47|352.92|352.77|352.62|352.47|106
1631693400000|2021-09-15 08:10:00|352.67|352.52|352.67|352.47|352.67|352.52|352.57|352.37|169
1631693700000|2021-09-15 08:15:00|352.62|352.52|352.87|352.72|352.92|352.77|352.62|352.47|153
1631694000000|2021-09-15 08:20:00|352.82|352.67|352.77|352.62|352.87|352.72|352.77|352.62|87
1631694300000|2021-09-15 08:25:00|352.72|352.57|352.82|352.62|352.87|352.72|352.67|352.52|118
1631694600000|2021-09-15 08:30:00|352.87|352.67|352.92|352.72|352.97|352.82|352.82|352.62|204
1631694900000|2021-09-15 08:35:00|352.87|352.77|352.97|352.82|353.02|352.87|352.87|352.77|140
1631695200000|2021-09-15 08:40:00|352.92|352.77|353.07|352.87|353.07|352.92|352.87|352.72|196
1631695500000|2021-09-15 08:45:00|353.02|352.82|352.97|352.82|353.02|352.82|352.92|352.77|99
1631695800000|2021-09-15 08:50:00|352.92|352.77|353.17|353.02|353.22|353.07|352.92|352.77|265
1631696100000|2021-09-15 08:55:00|353.12|352.97|353.37|353.22|353.42|353.27|353.02|352.87|387
1631696400000|2021-09-15 09:00:00|353.32|353.17|352.87|352.67|353.42|353.22|352.82|352.67|527
1631696700000|2021-09-15 09:05:00|352.82|352.72|352.87|352.72|353.02|352.87|352.82|352.67|320
1631697000000|2021-09-15 09:10:00|352.92|352.77|352.82|352.62|353.02|352.82|352.82|352.62|198
1631697300000|2021-09-15 09:15:00|352.77|352.72|353.02|352.82|353.02|352.82|352.77|352.62|56
1631697600000|2021-09-15 09:20:00|353.17|352.57|353.07|352.47|353.17|352.57|353.07|352.47|0
1631697900000|2021-09-15 09:25:00|352.97|352.37|353.07|352.47|353.07|352.47|352.97|352.37|1
1631698200000|2021-09-15 09:30:00|352.97|352.37|353.07|352.47|353.07|352.47|352.97|352.37|0
1631698500000|2021-09-15 09:35:00|352.97|352.37|352.97|352.37|353.07|352.47|352.97|352.37|0
1631698800000|2021-09-15 09:40:00|353.07|352.47|353.07|352.47|353.07|352.47|352.97|352.37|0
1631699100000|2021-09-15 09:45:00|353.17|352.57|353.07|352.47|353.17|352.57|353.07|352.47|0
1631699400000|2021-09-15 09:50:00|352.97|352.82|352.97|352.77|353.22|352.92|352.97|352.77|13
1631699700000|2021-09-15 09:55:00|353.02|352.82|353.02|352.82|353.02|352.87|352.97|352.82|8
1631700000000|2021-09-15 10:00:00|353.07|352.87|352.92|352.77|353.07|352.87|352.92|352.72|9
1631700300000|2021-09-15 10:05:00|352.97|352.82|352.97|352.77|353.02|352.87|352.97|352.77|32
1631700600000|2021-09-15 10:10:00|352.92|352.82|352.97|352.77|353.17|352.97|352.92|352.77|29
1631700900000|2021-09-15 10:15:00|352.92|352.82|353.02|352.82|353.07|352.92|352.92|352.77|17
1631701200000|2021-09-15 10:20:00|352.97|352.87|352.92|352.77|352.97|352.87|352.92|352.77|5
1631701500000|2021-09-15 10:25:00|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.77|0
1631701800000|2021-09-15 10:30:00|353.02|352.77|352.92|352.72|353.02|352.82|352.87|352.72|3
1631702100000|2021-09-15 10:35:00|352.87|352.77|352.92|352.77|352.97|352.82|352.87|352.77|2
1631702400000|2021-09-15 10:40:00|352.87|352.72|352.87|352.72|352.92|352.77|352.87|352.72|1
1631702700000|2021-09-15 10:45:00|352.82|352.67|352.77|352.62|352.82|352.67|352.77|352.57|7
1631703000000|2021-09-15 10:50:00|352.82|352.67|352.82|352.67|352.87|352.67|352.77|352.57|11
1631703300000|2021-09-15 10:55:00|352.77|352.62|352.72|352.57|352.82|352.62|352.67|352.52|6
1631703600000|2021-09-15 11:00:00|352.77|352.62|352.77|352.62|352.82|352.62|352.67|352.52|1
1631703900000|2021-09-15 11:05:00|352.72|352.57|352.82|352.62|352.82|352.67|352.72|352.57|0
1631704200000|2021-09-15 11:10:00|352.87|352.67|352.72|352.52|352.87|352.67|352.67|352.52|7
1631704500000|2021-09-15 11:15:00|352.67|352.57|352.72|352.52|352.77|352.57|352.67|352.52|0
1631704800000|2021-09-15 11:20:00|352.77|352.57|352.82|352.62|352.82|352.62|352.72|352.52|0
1631705100000|2021-09-15 11:25:00|352.87|352.67|352.77|352.52|352.87|352.67|352.72|352.52|1
1631705400000|2021-09-15 11:30:00|352.72|352.57|352.72|352.52|352.77|352.57|352.72|352.52|2
1631705700000|2021-09-15 11:35:00|352.67|352.47|352.62|352.42|352.67|352.47|352.57|352.42|3
1631706000000|2021-09-15 11:40:00|352.57|352.47|352.62|352.47|352.62|352.47|352.57|352.42|0
1631706300000|2021-09-15 11:45:00|352.67|352.52|352.62|352.42|352.67|352.52|352.57|352.42|1
1631706600000|2021-09-15 11:50:00|352.67|352.47|352.62|352.47|352.67|352.47|352.57|352.42|0
1631706900000|2021-09-15 11:55:00|352.57|352.42|352.62|352.42|352.62|352.47|352.57|352.42|0
1631707200000|2021-09-15 12:00:00|352.57|352.47|352.62|352.42|352.62|352.47|352.57|352.42|0
1631707500000|2021-09-15 12:05:00|352.57|352.47|352.52|352.37|352.62|352.47|352.52|352.37|9
1631707800000|2021-09-15 12:10:00|352.57|352.42|352.52|352.37|352.57|352.42|352.47|352.32|22
1631708100000|2021-09-15 12:15:00|352.47|352.32|352.62|352.47|352.62|352.47|352.47|352.32|40
1631708400000|2021-09-15 12:20:00|352.67|352.52|352.47|352.27|352.67|352.52|352.47|352.27|33
1631708700000|2021-09-15 12:25:00|352.42|352.22|352.32|352.17|352.47|352.22|352.32|352.12|59
1631709000000|2021-09-15 12:30:00|352.37|352.12|352.47|352.27|352.62|352.37|352.32|352.12|10
1631709300000|2021-09-15 12:35:00|352.52|352.32|352.47|352.27|352.52|352.37|352.42|352.22|2
1631709600000|2021-09-15 12:40:00|352.52|352.32|352.52|352.37|352.57|352.42|352.42|352.27|3
1631709900000|2021-09-15 12:45:00|352.57|352.32|352.67|352.52|352.67|352.52|352.47|352.27|9
1631710200000|2021-09-15 12:50:00|352.72|352.57|352.82|352.62|352.82|352.67|352.72|352.57|22
1631710500000|2021-09-15 12:55:00|352.77|352.57|352.77|352.57|352.82|352.62|352.72|352.52|3
1631710800000|2021-09-15 13:00:00|352.72|352.52|352.67|352.52|352.77|352.57|352.67|352.47|10
1631711100000|2021-09-15 13:05:00|352.62|352.47|352.67|352.47|352.67|352.47|352.57|352.42|6
1631711400000|2021-09-15 13:10:00|352.72|352.52|352.77|352.57|352.77|352.57|352.67|352.52|3
1631711700000|2021-09-15 13:15:00|352.72|352.52|352.62|352.47|352.77|352.57|352.62|352.47|5
1631712000000|2021-09-15 13:20:00|352.57|352.42|352.77|352.62|352.82|352.67|352.57|352.42|30
1631712300000|2021-09-15 13:25:00|352.72|352.57|352.57|352.42|352.72|352.57|352.52|352.37|32
1631712600000|2021-09-15 13:30:00|352.62|352.47|352.42|352.22|352.67|352.52|352.32|352.17|117
1631712900000|2021-09-15 13:35:00|352.37|352.27|352.37|352.17|352.47|352.32|352.27|352.12|96
1631713200000|2021-09-15 13:40:00|352.32|352.12|352.57|352.42|352.62|352.42|352.32|352.12|50
1631713500000|2021-09-15 13:45:00|352.52|352.37|353.17|353.02|353.17|353.02|352.52|352.37|83
1631713800000|2021-09-15 13:50:00|353.22|353.07|352.97|352.82|353.22|353.07|352.87|352.72|84
1631714100000|2021-09-15 13:55:00|353.02|352.77|352.92|352.72|353.12|352.97|352.82|352.67|45
1631714400000|2021-09-15 14:00:00|352.97|352.77|353.17|353.02|353.17|353.02|352.87|352.72|35
1631714700000|2021-09-15 14:05:00|353.12|352.97|352.92|352.77|353.17|352.97|352.92|352.77|77
1631715000000|2021-09-15 14:10:00|352.87|352.72|352.72|352.52|353.02|352.82|352.57|352.37|72
1631715300000|2021-09-15 14:15:00|352.67|352.47|352.82|352.67|352.87|352.72|352.52|352.37|36
1631715600000|2021-09-15 14:20:00|352.77|352.62|352.82|352.62|352.87|352.67|352.72|352.52|8
1631715900000|2021-09-15 14:25:00|352.87|352.67|352.92|352.67|352.92|352.72|352.82|352.62|28
1631716200000|2021-09-15 14:30:00|352.97|352.72|353.02|352.72|353.02|352.72|352.92|352.67|2
1631716500000|2021-09-15 14:35:00|352.97|352.87|353.02|352.82|353.12|352.97|352.97|352.82|18
1631716800000|2021-09-15 14:40:00|352.97|352.77|352.72|352.57|353.02|352.82|352.72|352.52|11
1631717100000|2021-09-15 14:45:00|352.77|352.62|352.97|352.82|353.02|352.87|352.67|352.47|34
1631717400000|2021-09-15 14:50:00|353.02|352.87|352.77|352.57|353.07|352.92|352.77|352.57|13
1631717700000|2021-09-15 14:55:00|352.72|352.62|353.02|352.82|353.02|352.82|352.72|352.57|8
1631718000000|2021-09-15 15:00:00|352.97|352.87|352.97|352.77|353.02|352.87|352.92|352.67|5
1631718300000|2021-09-15 15:05:00|352.92|352.82|352.92|352.72|352.97|352.82|352.92|352.67|4
1631718600000|2021-09-15 15:10:00|352.87|352.67|352.72|352.52|352.92|352.72|352.72|352.52|9
1631718900000|2021-09-15 15:15:00|352.67|352.57|352.67|352.52|352.82|352.67|352.67|352.52|19
1631719200000|2021-09-15 15:20:00|352.72|352.57|352.77|352.57|352.82|352.62|352.67|352.52|11
1631719500000|2021-09-15 15:25:00|352.82|352.62|352.62|352.47|352.82|352.62|352.62|352.47|9
1631719800000|2021-09-15 15:30:00|352.67|352.52|352.62|352.47|352.72|352.52|352.52|352.37|21
1631720100000|2021-09-15 15:35:00|352.57|352.42|352.62|352.42|352.72|352.52|352.52|352.37|8
1631720400000|2021-09-15 15:40:00|352.67|352.47|352.62|352.42|352.67|352.47|352.52|352.37|7
1631720700000|2021-09-15 15:45:00|352.57|352.37|352.67|352.52|352.72|352.52|352.52|352.37|17
1631721000000|2021-09-15 15:50:00|352.72|352.57|352.67|352.52|352.77|352.62|352.67|352.52|9
1631721300000|2021-09-15 15:55:00|352.72|352.57|352.72|352.57|352.77|352.62|352.67|352.52|32
1631721600000|2021-09-15 16:00:00|352.77|352.47|352.77|352.57|352.77|352.62|352.62|352.47|11
1631721900000|2021-09-15 16:05:00|352.72|352.62|352.82|352.67|352.87|352.72|352.72|352.57|22
1631722200000|2021-09-15 16:10:00|352.87|352.72|352.77|352.62|352.87|352.72|352.77|352.62|14
1631722500000|2021-09-15 16:15:00|352.82|352.67|352.92|352.72|352.92|352.72|352.77|352.62|4
1631722800000|2021-09-15 16:20:00|352.82|352.77|352.92|352.72|352.92|352.77|352.77|352.62|15
1631723100000|2021-09-15 16:25:00|352.87|352.77|352.92|352.77|353.02|352.87|352.87|352.72|11
1631723400000|2021-09-15 16:30:00|352.97|352.82|353.02|352.87|353.02|352.87|352.92|352.77|3
1631723700000|2021-09-15 16:35:00|353.07|352.92|353.12|352.97|353.12|352.97|353.02|352.82|17
1631724000000|2021-09-15 16:40:00|353.17|353.02|353.22|353.07|353.37|353.22|353.17|353.02|47
1631724300000|2021-09-15 16:45:00|353.27|353.12|353.22|353.07|353.27|353.12|353.17|353.02|11
1631724600000|2021-09-15 16:50:00|353.27|353.12|353.22|353.02|353.27|353.12|353.17|352.97|9
1631724900000|2021-09-15 16:55:00|353.27|353.07|353.37|353.22|353.37|353.22|353.27|353.07|19
1631725200000|2021-09-15 17:00:00|353.42|353.17|353.52|353.32|353.52|353.37|353.37|353.17|44
1631725500000|2021-09-15 17:05:00|353.47|353.37|353.52|353.37|353.62|353.47|353.47|353.32|34
1631725800000|2021-09-15 17:10:00|353.57|353.42|353.67|353.52|353.67|353.52|353.52|353.37|36
1631726100000|2021-09-15 17:15:00|353.72|353.57|353.72|353.57|353.72|353.57|353.62|353.47|20
1631726400000|2021-09-15 17:20:00|353.77|353.52|353.72|353.57|353.77|353.62|353.62|353.47|15
1631726700000|2021-09-15 17:25:00|353.77|353.52|353.77|353.62|353.87|353.72|353.72|353.52|28
1631727000000|2021-09-15 17:30:00|353.82|353.67|353.92|353.77|353.92|353.77|353.82|353.62|17
1631727300000|2021-09-15 17:35:00|353.87|353.72|353.82|353.67|353.87|353.72|353.77|353.62|13
1631727600000|2021-09-15 17:40:00|353.87|353.72|353.87|353.67|353.92|353.77|353.82|353.62|18
1631727900000|2021-09-15 17:45:00|353.82|353.72|353.92|353.77|353.92|353.77|353.82|353.67|9
1631728200000|2021-09-15 17:50:00|353.87|353.72|353.87|353.72|353.92|353.77|353.82|353.67|18
1631728500000|2021-09-15 17:55:00|353.82|353.67|353.77|353.62|353.92|353.72|353.77|353.62|20
1631728800000|2021-09-15 18:00:00|353.82|353.67|353.87|353.67|353.87|353.72|353.77|353.62|25
1631729100000|2021-09-15 18:05:00|353.92|353.72|354.02|353.87|354.02|353.87|353.87|353.67|66
1631729400000|2021-09-15 18:10:00|353.97|353.82|353.92|353.72|354.02|353.87|353.92|353.72|29
1631729700000|2021-09-15 18:15:00|353.97|353.77|354.02|353.82|354.12|353.92|353.97|353.77|64
1631730000000|2021-09-15 18:20:00|354.07|353.87|354.12|353.92|354.12|353.92|354.02|353.82|4
1631730300000|2021-09-15 18:25:00|354.22|353.97|354.12|353.92|354.22|354.02|354.07|353.92|15
1631730600000|2021-09-15 18:30:00|354.17|353.97|354.27|354.12|354.27|354.12|354.12|353.97|10
1631730900000|2021-09-15 18:35:00|354.22|354.07|354.27|354.07|354.27|354.12|354.17|354.02|30
1631731200000|2021-09-15 18:40:00|354.32|354.12|354.32|354.12|354.32|354.17|354.22|354.02|31
1631731500000|2021-09-15 18:45:00|354.37|354.17|354.47|354.27|354.47|354.27|354.37|354.12|32
1631731800000|2021-09-15 18:50:00|354.42|354.22|354.37|354.22|354.42|354.27|354.37|354.12|15
1631732100000|2021-09-15 18:55:00|354.32|354.17|354.32|354.17|354.37|354.22|354.27|354.12|10
1631732400000|2021-09-15 19:00:00|354.27|354.12|354.37|354.22|354.37|354.22|354.22|354.02|10
1631732700000|2021-09-15 19:05:00|354.32|354.17|354.37|354.22|354.37|354.22|354.27|354.12|25
1631733000000|2021-09-15 19:10:00|354.42|354.27|354.47|354.32|354.47|354.32|354.37|354.22|12
1631733300000|2021-09-15 19:15:00|354.42|354.27|354.52|354.37|354.52|354.37|354.42|354.27|14
1631733600000|2021-09-15 19:20:00|354.47|354.32|354.47|354.32|354.47|354.32|354.42|354.27|11
1631733900000|2021-09-15 19:25:00|354.52|354.37|354.57|354.37|354.57|354.42|354.47|354.32|17
1631734200000|2021-09-15 19:30:00|354.52|354.42|354.57|354.37|354.57|354.42|354.47|354.32|4
1631734500000|2021-09-15 19:35:00|354.62|354.42|354.67|354.47|354.72|354.57|354.62|354.37|49
1631734800000|2021-09-15 19:40:00|354.62|354.52|354.72|354.52|354.72|354.52|354.62|354.42|2
1631735100000|2021-09-15 19:45:00|354.67|354.47|354.67|354.52|354.72|354.57|354.62|354.42|52
1631735400000|2021-09-15 19:50:00|354.72|354.47|354.67|354.52|354.77|354.62|354.62|354.47|43
1631735700000|2021-09-15 19:55:00|354.72|354.42|354.72|354.57|354.72|354.57|354.62|354.42|24
1631736000000|2021-09-15 20:00:00|354.67|354.52|354.72|354.52|354.72|354.57|354.62|354.42|16
1631736300000|2021-09-15 20:05:00|354.67|354.57|354.72|354.57|354.77|354.57|354.67|354.57|18
1631736600000|2021-09-15 20:10:00|354.67|354.52|354.72|354.52|354.72|354.57|354.67|354.52|2
1631736900000|2021-09-15 20:15:00|354.67|354.57|354.67|354.52|354.72|354.57|354.67|354.52|1
1631737200000|2021-09-15 20:20:00|354.72|354.57|354.77|354.57|354.77|354.57|354.67|354.52|2
1631737500000|2021-09-15 20:25:00|354.72|354.62|354.77|354.57|354.77|354.62|354.72|354.57|3
1631737800000|2021-09-15 20:30:00|354.72||354.72||354.72||354.72||1
1631738100000|2021-09-15 20:35:00|354.77|354.62|354.77|354.62|354.77|354.62|354.72|354.57|2
1631738400000|2021-09-15 20:40:00|354.87||354.82||354.87||354.82||16
1631738700000|2021-09-15 20:45:00|354.77||354.77||354.82||354.77||3
1631739000000|2021-09-15 20:50:00|354.82||354.77||354.82||354.77||2
1631739300000|2021-09-15 20:55:00|354.82|354.67|354.72|354.57|354.82|354.67|354.72|354.57|5
1631739600000|2021-09-15 21:00:00|354.77|354.52|354.77|354.12|354.77|354.52|354.72|354.12|0
1631739900000|2021-09-15 21:05:00|354.72||354.82||354.82||354.72||0
1631740200000|2021-09-15 21:10:00|354.77|354.17|354.77|354.17|354.77|354.17|354.77|354.17|0
1631740800000|2021-09-15 21:20:00|354.67|354.07|354.77|354.17|354.77|354.17|354.67|354.07|0
1631741100000|2021-09-15 21:25:00|354.67|354.07|354.77|354.17|354.77|354.17|354.67|354.07|0
1631743800000|2021-09-15 22:10:00|354.87|354.27|354.87|354.27|354.87|354.27|354.87|354.27|0
1631744100000|2021-09-15 22:15:00|354.77|354.17|354.77|354.17|354.77|354.17|354.77|354.17|0
1631744400000|2021-09-15 22:20:00|354.87|354.27|354.77|354.17|354.87|354.27|354.77|354.17|0
1631745000000|2021-09-15 22:30:00|354.87|354.27|354.77|354.17|354.87|354.27|354.77|354.17|0
1631745900000|2021-09-15 22:45:00|354.87|354.27|354.77|354.17|354.87|354.27|354.77|354.17|0
1631746500000|2021-09-15 22:55:00|354.87|354.27|354.77|354.17|354.87|354.27|354.77|354.17|0
1631746800000|2021-09-15 23:00:00|354.67|354.07|354.77|354.17|354.77|354.17|354.67|354.07|0
1631747100000|2021-09-15 23:05:00|354.67|354.07|354.77|354.17|354.77|354.17|354.67|354.07|0
1631747400000|2021-09-15 23:10:00|354.67|354.07|354.67|354.07|354.67|354.07|354.67|354.07|0
1631747700000|2021-09-15 23:15:00|354.77|354.17|354.77|354.17|354.77|354.17|354.67|354.07|0
1631748300000|2021-09-15 23:25:00|354.67|354.07|354.67|354.07|354.77|354.17|354.67|354.07|0
1631749200000|2021-09-15 23:40:00|354.77|354.17|354.77|354.17|354.77|354.17|354.77|354.17|0
1631749500000|2021-09-15 23:45:00|354.67|354.07|354.77|354.17|354.77|354.17|354.67|354.07|0
1631749800000|2021-09-15 23:50:00|354.67|354.07|354.77|354.17|354.77|354.17|354.67|354.07|0
1631750100000|2021-09-15 23:55:00|354.67|354.07|354.77|354.17|354.77|354.17|354.67|354.07|0
1631750400000|2021-09-16 00:00:00|354.67|354.07|354.67|354.07|354.77|354.17|354.57|353.97|0
1631750700000|2021-09-16 00:05:00|354.77|354.17|354.67|354.07|354.77|354.17|354.67|354.07|0
1631751300000|2021-09-16 00:15:00|354.57|353.97|354.67|354.07|354.67|354.07|354.57|353.97|0
1631751600000|2021-09-16 00:20:00|354.57|353.97|354.57|353.97|354.67|354.07|354.57|353.97|0
1631751900000|2021-09-16 00:25:00|354.67|354.07|354.57|353.97|354.67|354.07|354.57|353.97|0
1631752200000|2021-09-16 00:30:00|354.72|354.42|354.92|354.77|355.42|355.17|354.72|354.42|532
1631752500000|2021-09-16 00:35:00|354.97|354.82|355.07|354.92|355.17|355.02|354.87|354.72|289
1631752800000|2021-09-16 00:40:00|355.12|354.97|355.12|354.97|355.32|355.17|355.02|354.87|267
1631753100000|2021-09-16 00:45:00|355.07|354.92|355.32|355.17|355.37|355.22|355.02|354.87|177
1631753400000|2021-09-16 00:50:00|355.37|355.22|355.27|355.12|355.37|355.22|355.27|355.12|137
1631753700000|2021-09-16 00:55:00|355.32|355.17|354.97|354.77|355.32|355.17|354.92|354.77|207
1631754000000|2021-09-16 01:00:00|355.07|354.87|354.07|353.82|355.12|354.92|353.92|353.77|617
1631754300000|2021-09-16 01:05:00|354.17|353.87|354.62|354.47|354.77|354.62|354.17|353.87|157
1631754600000|2021-09-16 01:10:00|354.67|354.52|355.07|354.92|355.12|354.97|354.67|354.52|273
1631754900000|2021-09-16 01:15:00|355.02|354.87|355.07|354.92|355.12|354.97|354.77|354.62|248
1631755200000|2021-09-16 01:20:00|355.12|354.97|355.07|354.87|355.32|355.12|355.02|354.87|174
1631755500000|2021-09-16 01:25:00|355.02|354.92|355.12|354.97|355.22|355.07|355.02|354.87|101
1631755800000|2021-09-16 01:30:00|355.17|355.02|354.57|354.42|355.17|355.02|354.57|354.42|157
1631756100000|2021-09-16 01:35:00|354.62|354.37|354.77|354.62|354.82|354.67|354.52|354.37|130
1631756400000|2021-09-16 01:40:00|354.82|354.67|355.12|354.97|355.17|355.02|354.82|354.67|238
1631756700000|2021-09-16 01:45:00|355.17|355.02|354.52|354.37|355.17|355.02|354.52|354.37|138
1631757000000|2021-09-16 01:50:00|354.47|354.32|354.72|354.57|354.72|354.57|354.47|354.32|100
1631757300000|2021-09-16 01:55:00|354.67|354.47|354.52|354.37|354.67|354.47|354.42|354.27|94
1631757600000|2021-09-16 02:00:00|354.47|354.32|354.17|354.02|354.52|354.37|354.17|354.02|100
1631757900000|2021-09-16 02:05:00|354.22|354.07|354.33|354.18|354.33|354.18|354.22|354.07|88
1631758200000|2021-09-16 02:10:00|354.28|354.13|353.88|353.73|354.43|354.28|353.88|353.73|145
1631758500000|2021-09-16 02:15:00|353.83|353.68|353.83|353.68|353.93|353.73|353.58|353.43|183
1631758800000|2021-09-16 02:20:00|353.88|353.73|353.78|353.63|353.98|353.83|353.78|353.63|119
1631759100000|2021-09-16 02:25:00|353.83|353.68|353.78|353.63|353.83|353.68|353.63|353.48|107
1631759400000|2021-09-16 02:30:00|353.83|353.68|353.88|353.73|353.88|353.73|353.68|353.53|68
1631759700000|2021-09-16 02:35:00|353.93|353.78|354.03|353.88|354.03|353.88|353.88|353.73|56
1631760000000|2021-09-16 02:40:00|354.08|353.93|354.43|354.28|354.43|354.28|354.08|353.93|167
1631760300000|2021-09-16 02:45:00|354.48|354.33|354.68|354.53|354.73|354.58|354.38|354.23|127
1631760600000|2021-09-16 02:50:00|354.63|354.48|354.78|354.63|354.83|354.68|354.63|354.48|157
1631760900000|2021-09-16 02:55:00|354.83|354.68|354.63|354.48|354.83|354.68|354.53|354.38|130
1631761200000|2021-09-16 03:00:00|354.68|354.53|354.68|354.53|354.78|354.58|354.58|354.38|130
1631761500000|2021-09-16 03:05:00|354.73|354.58|354.88|354.73|354.88|354.73|354.68|354.53|91
1631761800000|2021-09-16 03:10:00|354.83|354.68|354.83|354.68|354.83|354.68|354.68|354.53|129
1631762100000|2021-09-16 03:15:00|354.78|354.63|354.88|354.73|354.88|354.73|354.78|354.63|102
1631762400000|2021-09-16 03:20:00|354.93|354.78|354.78|354.63|355.03|354.88|354.78|354.63|189
1631762700000|2021-09-16 03:25:00|354.83|354.68|354.68|354.53|354.93|354.78|354.68|354.53|93
1631763000000|2021-09-16 03:30:00|354.63|354.48|354.63|354.43|354.78|354.58|354.53|354.38|120
1631763300000|2021-09-16 03:35:00|354.68|354.48|354.58|354.43|354.73|354.58|354.53|354.38|107
1631763600000|2021-09-16 03:40:00|354.53|354.38|354.58|354.43|354.63|354.48|354.48|354.33|118
1631763900000|2021-09-16 03:45:00|354.63|354.48|354.58|354.43|354.63|354.48|354.53|354.38|96
1631764200000|2021-09-16 03:50:00|354.63|354.48|354.58|354.43|354.63|354.48|354.48|354.33|102
1631764500000|2021-09-16 03:55:00|354.53|354.38|354.43|354.28|354.53|354.38|354.43|354.28|69
1631764800000|2021-09-16 04:00:00|354.48|354.33|354.53|354.38|354.58|354.43|354.48|354.33|78
1631765100000|2021-09-16 04:05:00|354.48|354.33|354.38|354.23|354.48|354.33|354.33|354.18|72
1631765400000|2021-09-16 04:10:00|354.33|354.18|354.43|354.28|354.48|354.33|354.33|354.18|51
1631765700000|2021-09-16 04:15:00|354.38|354.23|354.48|354.33|354.53|354.38|354.38|354.23|34
1631766000000|2021-09-16 04:20:00|354.53|354.38|354.48|354.33|354.53|354.38|354.38|354.23|53
1631766300000|2021-09-16 04:25:00|354.53|354.38|354.48|354.33|354.58|354.43|354.48|354.33|61
1631766600000|2021-09-16 04:30:00|354.53|354.28|354.58|354.43|354.58|354.43|354.48|354.28|24
1631766900000|2021-09-16 04:35:00|354.63|354.48|354.58|354.43|354.68|354.53|354.58|354.43|44
1631767200000|2021-09-16 04:40:00|354.63|354.48|354.68|354.53|354.73|354.58|354.63|354.48|68
1631767500000|2021-09-16 04:45:00|354.73|354.58|354.88|354.73|354.93|354.78|354.73|354.58|135
1631767800000|2021-09-16 04:50:00|354.83|354.68|354.78|354.63|354.83|354.73|354.78|354.63|25
1631768100000|2021-09-16 04:55:00|354.83|354.68|354.78|354.63|354.88|354.73|354.73|354.58|39
1631768400000|2021-09-16 05:00:00|354.73|354.58|354.68|354.53|354.78|354.63|354.53|354.38|134
1631768700000|2021-09-16 05:05:00|354.73|354.58|354.78|354.63|354.98|354.83|354.68|354.53|166
1631769000000|2021-09-16 05:10:00|354.83|354.68|354.78|354.63|354.83|354.68|354.63|354.48|59
1631769300000|2021-09-16 05:15:00|354.73|354.58|354.78|354.63|354.88|354.73|354.73|354.58|67
1631769600000|2021-09-16 05:20:00|354.83|354.68|354.53|354.38|354.88|354.68|354.48|354.33|85
1631769900000|2021-09-16 05:25:00|354.48|354.33|354.63|354.48|354.63|354.48|354.48|354.33|50
1631770200000|2021-09-16 05:30:00|354.68|354.53|354.33|354.18|354.73|354.53|354.33|354.18|79
1631770500000|2021-09-16 05:35:00|354.38|354.23|354.38|354.18|354.48|354.28|354.28|354.13|105
1631770800000|2021-09-16 05:40:00|354.33|354.23|354.33|354.18|354.43|354.28|354.33|354.18|60
1631771100000|2021-09-16 05:45:00|354.38|354.23|354.28|354.13|354.38|354.23|354.23|354.08|63
1631771400000|2021-09-16 05:50:00|354.23|354.08|353.93|353.78|354.38|354.23|353.88|353.73|170
1631771700000|2021-09-16 05:55:00|353.88|353.73|353.83|353.68|353.93|353.78|353.78|353.58|71
1631772000000|2021-09-16 06:00:00|353.78|353.63|354.03|353.83|354.13|353.98|353.78|353.58|137
1631772300000|2021-09-16 06:05:00|354.08|353.88|354.18|354.03|354.28|354.13|354.03|353.83|70
1631772600000|2021-09-16 06:10:00|354.23|354.08|353.73|353.58|354.23|354.08|353.73|353.58|105
1631772900000|2021-09-16 06:15:00|353.68|353.53|353.48|353.33|353.73|353.58|353.43|353.28|205
1631773200000|2021-09-16 06:20:00|353.43|353.28|353.43|353.28|353.53|353.38|353.33|353.18|340
1631773500000|2021-09-16 06:25:00|353.38|353.23|353.68|353.48|353.78|353.58|353.38|353.23|177
1631773800000|2021-09-16 06:30:00|353.63|353.53|353.68|353.53|353.68|353.53|353.58|353.43|63
1631774100000|2021-09-16 06:35:00|353.73|353.58|353.88|353.73|353.93|353.73|353.68|353.53|52
1631774400000|2021-09-16 06:40:00|353.83|353.68|353.88|353.73|353.93|353.73|353.73|353.53|55
1631774700000|2021-09-16 06:45:00|353.83|353.68|353.63|353.48|353.83|353.68|353.63|353.43|49
1631775000000|2021-09-16 06:50:00|353.68|353.53|353.68|353.53|353.68|353.53|353.63|353.48|31
1631775300000|2021-09-16 06:55:00|353.63|353.48|353.68|353.53|353.68|353.53|353.63|353.48|58
1631775600000|2021-09-16 07:00:00|353.73|353.58|353.63|353.48|353.78|353.63|353.53|353.38|135
1631775900000|2021-09-16 07:05:00|353.58|353.43|353.68|353.53|353.78|353.58|353.58|353.43|124
1631776200000|2021-09-16 07:10:00|353.73|353.58|353.93|353.78|353.93|353.78|353.68|353.48|107
1631776500000|2021-09-16 07:15:00|353.98|353.83|354.43|354.28|354.43|354.28|353.93|353.78|184
1631776800000|2021-09-16 07:20:00|354.33|354.18|354.83|354.68|354.83|354.68|354.33|354.18|236
1631777100000|2021-09-16 07:25:00|354.88|354.73|354.83|354.68|354.93|354.78|354.83|354.68|163
1631777400000|2021-09-16 07:30:00|354.88|354.73|354.88|354.73|355.08|354.93|354.88|354.73|297
1631777700000|2021-09-16 07:35:00|354.93|354.78|354.73|354.58|354.98|354.83|354.63|354.48|95
1631778000000|2021-09-16 07:40:00|354.78|354.53|354.68|354.48|354.83|354.68|354.68|354.48|83
1631778300000|2021-09-16 07:45:00|354.63|354.53|354.58|354.43|354.78|354.58|354.58|354.43|76
1631778600000|2021-09-16 07:50:00|354.63|354.48|354.33|354.18|354.63|354.48|354.33|354.18|104
1631778900000|2021-09-16 07:55:00|354.38|354.23|354.58|354.43|354.63|354.48|354.38|354.18|75
1631779200000|2021-09-16 08:00:00|354.63|354.48|354.48|354.33|354.63|354.48|354.43|354.28|90
1631779500000|2021-09-16 08:05:00|354.53|354.38|354.48|354.33|354.63|354.43|354.38|354.23|78
1631779800000|2021-09-16 08:10:00|354.53|354.38|354.48|354.28|354.53|354.38|354.43|354.28|66
1631780100000|2021-09-16 08:15:00|354.53|354.33|354.68|354.48|354.68|354.53|354.43|354.28|79
1631780400000|2021-09-16 08:20:00|354.63|354.53|354.53|354.38|354.63|354.53|354.53|354.38|47
1631780700000|2021-09-16 08:25:00|354.48|354.33|354.68|354.53|354.68|354.53|354.48|354.33|87
1631781000000|2021-09-16 08:30:00|354.63|354.48|354.58|354.43|354.68|354.53|354.58|354.43|84
1631781300000|2021-09-16 08:35:00|354.63|354.48|354.53|354.38|354.63|354.48|354.48|354.33|125
1631781600000|2021-09-16 08:40:00|354.48|354.33|354.63|354.43|354.63|354.48|354.48|354.33|67
1631781900000|2021-09-16 08:45:00|354.58|354.48|354.48|354.33|354.68|354.53|354.48|354.33|131
1631782200000|2021-09-16 08:50:00|354.43|354.28|354.48|354.33|354.58|354.43|354.38|354.23|86
1631782500000|2021-09-16 08:55:00|354.53|354.38|354.73|354.53|354.83|354.68|354.48|354.33|278
1631782800000|2021-09-16 09:00:00|354.68|354.48|354.38|354.23|354.68|354.48|354.23|354.08|318
1631783100000|2021-09-16 09:05:00|354.33|354.18|354.18|354.03|354.33|354.18|354.03|353.88|268
1631783400000|2021-09-16 09:10:00|354.23|353.98|354.23|354.08|354.38|354.23|354.18|353.98|25
1631783700000|2021-09-16 09:15:00|354.18|354.03|354.33|354.03|354.33|354.08|354.18|353.98|21
1631784000000|2021-09-16 09:20:00|354.48|353.88|354.48|353.88|354.48|353.88|354.38|353.78|0
1631784300000|2021-09-16 09:25:00|||||||||2
1631784600000|2021-09-16 09:30:00|354.38|353.78|354.38|353.78|354.38|353.78|354.38|353.78|0
1631784900000|2021-09-16 09:35:00|354.28|353.68|354.28|353.68|354.38|353.78|354.28|353.68|0
1631785200000|2021-09-16 09:40:00|354.38|353.78|354.28|353.68|354.38|353.78|354.28|353.68|0
1631785500000|2021-09-16 09:45:00|354.18|353.58|354.18|353.58|354.18|353.58|354.18|353.58|0
1631785800000|2021-09-16 09:50:00|354.08|353.88|353.98|353.78|354.18|353.98|353.93|353.73|25
1631786100000|2021-09-16 09:55:00|353.93|353.73|353.93|353.73|353.98|353.83|353.88|353.73|11
1631786400000|2021-09-16 10:00:00|353.88|353.78|353.93|353.73|353.93|353.78|353.83|353.68|9
1631786700000|2021-09-16 10:05:00|353.88|353.78|353.73|353.58|353.88|353.78|353.68|353.53|43
1631787000000|2021-09-16 10:10:00|353.68|353.53|353.63|353.48|353.73|353.58|353.63|353.48|68
1631787300000|2021-09-16 10:15:00|353.68|353.53|353.73|353.58|353.78|353.63|353.63|353.48|60
1631787600000|2021-09-16 10:20:00|353.68|353.53|353.48|353.33|353.73|353.58|353.48|353.33|55
1631787900000|2021-09-16 10:25:00|353.43|353.28|353.38|353.23|353.53|353.33|353.33|353.18|80
1631788200000|2021-09-16 10:30:00|353.43|353.28|353.33|353.18|353.48|353.33|353.33|353.18|54
1631788500000|2021-09-16 10:35:00|353.38|353.23|353.33|353.18|353.43|353.28|353.28|353.13|54
1631788800000|2021-09-16 10:40:00|353.28|353.13|353.38|353.18|353.38|353.23|353.23|353.03|58
1631789100000|2021-09-16 10:45:00|353.43|353.23|353.33|353.18|353.43|353.28|353.28|353.13|39
1631789400000|2021-09-16 10:50:00|353.28|353.13|353.28|353.13|353.38|353.18|353.23|353.08|54
1631789700000|2021-09-16 10:55:00|353.33|353.18|353.38|353.23|353.38|353.23|353.23|353.08|59
1631790000000|2021-09-16 11:00:00|353.43|353.28|353.48|353.33|353.53|353.38|353.38|353.23|55
1631790300000|2021-09-16 11:05:00|353.53|353.38|353.48|353.33|353.58|353.43|353.43|353.28|51
1631790600000|2021-09-16 11:10:00|353.43|353.28|353.48|353.28|353.53|353.38|353.43|353.28|56
1631790900000|2021-09-16 11:15:00|353.53|353.33|353.48|353.33|353.58|353.43|353.48|353.28|52
1631791200000|2021-09-16 11:20:00|353.43|353.28|353.33|353.18|353.53|353.33|353.33|353.18|46
1631791500000|2021-09-16 11:25:00|353.38|353.23|353.38|353.18|353.38|353.23|353.28|353.13|55
1631791800000|2021-09-16 11:30:00|353.33|353.13|353.33|353.18|353.38|353.23|353.23|353.08|61
1631792100000|2021-09-16 11:35:00|353.28|353.13|353.28|353.13|353.33|353.18|353.18|353.03|47
1631792400000|2021-09-16 11:40:00|353.23|353.08|353.18|353.03|353.28|353.13|353.18|353.03|70
1631792700000|2021-09-16 11:45:00|353.23|353.08|353.13|352.98|353.23|353.08|353.03|352.88|71
1631793000000|2021-09-16 11:50:00|353.08|352.93|353.08|352.93|353.08|352.93|353.03|352.83|50
1631793300000|2021-09-16 11:55:00|353.03|352.88|353.08|352.93|353.18|353.03|352.98|352.83|54
1631793600000|2021-09-16 12:00:00|353.13|352.88|353.13|352.93|353.23|353.08|353.03|352.88|14
1631793900000|2021-09-16 12:05:00|353.08|352.98|353.08|352.93|353.13|352.98|353.03|352.88|36
1631794200000|2021-09-16 12:10:00|353.13|352.98|353.18|353.03|353.18|353.03|353.08|352.93|7
1631794500000|2021-09-16 12:15:00|353.23|352.98|353.18|353.03|353.23|353.03|353.13|352.98|0
1631794800000|2021-09-16 12:20:00|353.23|352.98|353.13|352.93|353.28|353.13|353.08|352.93|4
1631795100000|2021-09-16 12:25:00|353.08|352.98|353.13|352.93|353.23|352.98|352.98|352.78|29
1631795400000|2021-09-16 12:30:00|353.08|352.88|353.23|353.03|353.33|353.18|353.08|352.88|21
1631795700000|2021-09-16 12:35:00|353.28|353.08|353.33|353.13|353.38|353.23|353.18|352.98|44
1631796000000|2021-09-16 12:40:00|353.28|353.08|353.18|353.03|353.33|353.08|353.18|352.98|13
1631796300000|2021-09-16 12:45:00|353.23|353.08|353.23|353.08|353.28|353.13|353.18|352.98|12
1631796600000|2021-09-16 12:50:00|353.28|353.03|353.28|353.13|353.38|353.23|353.23|353.03|13
1631796900000|2021-09-16 12:55:00|353.33|353.18|353.48|353.33|353.48|353.33|353.28|353.13|10
1631797200000|2021-09-16 13:00:00|353.53|353.38|353.48|353.28|353.53|353.38|353.43|353.28|15
1631797500000|2021-09-16 13:05:00|353.43|353.33|353.43|353.28|353.48|353.33|353.38|353.23|6
1631797800000|2021-09-16 13:10:00|353.38|353.23|353.38|353.23|353.43|353.28|353.28|353.08|18
1631798100000|2021-09-16 13:15:00|353.43|353.28|353.48|353.33|353.48|353.33|353.38|353.23|11
1631798400000|2021-09-16 13:20:00|353.43|353.28|353.43|353.23|353.53|353.38|353.38|353.23|10
1631798700000|2021-09-16 13:25:00|353.38|353.28|353.43|353.28|353.48|353.33|353.33|353.18|23
1631799000000|2021-09-16 13:30:00|353.48|353.23|353.58|353.43|353.68|353.48|353.33|353.18|73
1631799300000|2021-09-16 13:35:00|353.63|353.38|353.63|353.48|353.68|353.48|353.43|353.28|86
1631799600000|2021-09-16 13:40:00|353.58|353.43|353.33|353.13|353.58|353.43|353.23|353.08|147
1631799900000|2021-09-16 13:45:00|353.38|353.18|353.18|353.03|353.38|353.18|353.03|352.88|59
1631800200000|2021-09-16 13:50:00|353.13|352.98|352.98|352.83|353.33|353.13|352.93|352.78|85
1631800500000|2021-09-16 13:55:00|353.03|352.78|353.18|352.98|353.23|353.03|352.93|352.78|40
1631800800000|2021-09-16 14:00:00|353.13|352.93|353.13|352.93|353.23|353.08|353.08|352.88|48
1631801100000|2021-09-16 14:05:00|353.18|352.98|353.43|353.28|353.48|353.33|353.13|352.98|43
1631801400000|2021-09-16 14:10:00|353.38|353.23|353.23|353.08|353.43|353.23|353.23|353.08|24
1631801700000|2021-09-16 14:15:00|353.28|353.13|353.23|353.03|353.33|353.18|353.13|352.98|66
1631802000000|2021-09-16 14:20:00|353.18|353.08|353.38|353.18|353.43|353.28|353.18|353.03|34
1631802300000|2021-09-16 14:25:00|353.33|353.13|353.48|353.33|353.53|353.33|353.28|353.13|15
1631802600000|2021-09-16 14:30:00|353.53|353.28|353.58|353.43|353.58|353.43|353.33|353.18|19
1631802900000|2021-09-16 14:35:00|353.53|353.38|353.78|353.58|353.83|353.68|353.43|353.28|52
1631803200000|2021-09-16 14:40:00|353.73|353.53|353.73|353.58|353.73|353.58|353.58|353.33|20
1631803500000|2021-09-16 14:45:00|353.68|353.48|353.73|353.58|353.83|353.68|353.68|353.48|22
1631803800000|2021-09-16 14:50:00|353.68|353.53|353.43|353.23|353.73|353.58|353.43|353.23|58
1631804100000|2021-09-16 14:55:00|353.48|353.28|353.78|353.58|353.78|353.63|353.43|353.23|275
1631804400000|2021-09-16 15:00:00|353.73|353.63|353.73|353.58|353.83|353.68|353.63|353.48|48
1631804700000|2021-09-16 15:05:00|353.78|353.53|353.78|353.58|353.83|353.68|353.73|353.53|61
1631805000000|2021-09-16 15:10:00|353.73|353.63|353.73|353.58|353.83|353.68|353.73|353.58|41
1631805300000|2021-09-16 15:15:00|353.78|353.53|353.73|353.58|353.78|353.63|353.68|353.48|68
1631805600000|2021-09-16 15:20:00|353.78|353.53|353.68|353.53|353.78|353.58|353.63|353.48|22
1631805900000|2021-09-16 15:25:00|353.73|353.58|353.73|353.58|353.78|353.63|353.68|353.53|31
1631806200000|2021-09-16 15:30:00|353.78|353.63|353.78|353.63|353.88|353.73|353.68|353.53|40
1631806500000|2021-09-16 15:35:00|353.73|353.58|353.78|353.63|353.83|353.68|353.68|353.53|23
1631806800000|2021-09-16 15:40:00|353.83|353.68|353.73|353.53|353.88|353.73|353.73|353.53|20
1631807100000|2021-09-16 15:45:00|353.68|353.58|353.78|353.63|353.83|353.68|353.68|353.53|23
1631807400000|2021-09-16 15:50:00|353.83|353.58|353.88|353.73|353.93|353.78|353.78|353.58|15
1631807700000|2021-09-16 15:55:00|353.83|353.68|353.88|353.73|353.93|353.73|353.73|353.58|24
1631808000000|2021-09-16 16:00:00|353.93|353.78|353.78|353.58|353.93|353.78|353.78|353.58|26
1631808300000|2021-09-16 16:05:00|353.83|353.63|353.93|353.78|353.93|353.78|353.78|353.63|8
1631808600000|2021-09-16 16:10:00|353.88|353.73|353.98|353.78|353.98|353.83|353.83|353.68|18
1631808900000|2021-09-16 16:15:00|353.93|353.83|354.18|354.03|354.23|354.08|353.93|353.78|31
1631809200000|2021-09-16 16:20:00|354.13|353.98|354.23|354.03|354.23|354.03|354.03|353.83|21
1631809500000|2021-09-16 16:25:00|354.18|354.08|353.98|353.83|354.23|354.08|353.98|353.83|21
1631809800000|2021-09-16 16:30:00|354.03|353.88|354.08|353.93|354.23|354.03|354.03|353.88|18
1631810100000|2021-09-16 16:35:00|354.18|353.98|354.18|354.03|354.23|354.08|354.08|353.93|20
1631810400000|2021-09-16 16:40:00|354.23|353.98|354.28|354.13|354.28|354.13|354.13|353.93|23
1631810700000|2021-09-16 16:45:00|354.33|354.18|354.18|353.98|354.33|354.18|354.18|353.98|17
1631811000000|2021-09-16 16:50:00|354.13|354.03|354.03|353.88|354.18|354.03|354.03|353.88|16
1631811300000|2021-09-16 16:55:00|354.08|353.93|354.23|354.03|354.23|354.08|354.08|353.93|13
1631811600000|2021-09-16 17:00:00|354.18|353.93|354.18|353.98|354.23|354.03|354.08|353.93|22
1631811900000|2021-09-16 17:05:00|354.23|354.03|354.23|354.08|354.33|354.13|354.08|353.93|39
1631812200000|2021-09-16 17:10:00|354.28|354.03|354.33|354.18|354.33|354.18|354.18|354.03|12
1631812500000|2021-09-16 17:15:00|354.28|354.13|354.33|354.18|354.33|354.18|354.23|354.08|17
1631812800000|2021-09-16 17:20:00|354.38|354.23|354.38|354.23|354.43|354.28|354.38|354.18|22
1631813100000|2021-09-16 17:25:00|354.43|354.28|354.38|354.23|354.43|354.28|354.28|354.13|18
1631813400000|2021-09-16 17:30:00|354.33|354.18|354.33|354.18|354.38|354.23|354.28|354.08|19
1631813700000|2021-09-16 17:35:00|354.28|354.13|354.23|354.08|354.33|354.13|354.18|354.03|20
1631814000000|2021-09-16 17:40:00|354.28|354.03|354.28|354.08|354.33|354.18|354.23|354.03|15
1631814300000|2021-09-16 17:45:00|354.23|354.13|354.33|354.13|354.38|354.18|354.23|354.08|18
1631814600000|2021-09-16 17:50:00|354.38|354.18|354.58|354.43|354.63|354.48|354.33|354.13|64
1631814900000|2021-09-16 17:55:00|354.53|354.38|354.53|354.38|354.63|354.48|354.53|354.38|15
1631815200000|2021-09-16 18:00:00|354.58|354.43|354.48|354.33|354.63|354.43|354.48|354.33|11
1631815500000|2021-09-16 18:05:00|354.53|354.38|354.58|354.43|354.63|354.43|354.43|354.28|18
1631815800000|2021-09-16 18:10:00|354.63|354.48|354.73|354.58|354.78|354.63|354.63|354.43|40
1631816100000|2021-09-16 18:15:00|354.78|354.63|354.73|354.58|354.78|354.63|354.73|354.58|26
1631816400000|2021-09-16 18:20:00|354.78|354.63|354.78|354.63|354.78|354.63|354.73|354.58|22
1631816700000|2021-09-16 18:25:00|354.83|354.68|354.73|354.58|354.83|354.68|354.63|354.48|62
1631817000000|2021-09-16 18:30:00|354.78|354.53|354.78|354.63|354.83|354.63|354.73|354.53|14
1631817300000|2021-09-16 18:35:00|354.83|354.68|354.73|354.58|354.83|354.68|354.73|354.58|15
1631817600000|2021-09-16 18:40:00|354.78|354.53|354.68|354.53|354.78|354.63|354.68|354.53|15
1631817900000|2021-09-16 18:45:00|354.73|354.58|354.73|354.58|354.83|354.63|354.63|354.43|26
1631818200000|2021-09-16 18:50:00|354.68|354.53|354.83|354.68|354.83|354.68|354.68|354.48|11
1631818500000|2021-09-16 18:55:00|354.88|354.63|354.93|354.73|354.93|354.78|354.83|354.63|22
1631818800000|2021-09-16 19:00:00|354.88|354.68|354.88|354.73|354.88|354.73|354.78|354.63|7
1631819100000|2021-09-16 19:05:00|354.93|354.78|354.98|354.83|354.98|354.83|354.93|354.73|20
1631819400000|2021-09-16 19:10:00|355.03|354.88|354.98|354.78|355.03|354.88|354.93|354.78|22
1631819700000|2021-09-16 19:15:00|354.93|354.83|354.78|354.63|354.93|354.83|354.73|354.58|18
1631820000000|2021-09-16 19:20:00|354.83|354.68|354.73|354.58|354.83|354.68|354.68|354.53|15
1631820300000|2021-09-16 19:25:00|354.68|354.53|354.63|354.48|354.78|354.63|354.58|354.43|15
1631820600000|2021-09-16 19:30:00|354.68|354.53|354.73|354.58|354.78|354.63|354.68|354.53|12
1631820900000|2021-09-16 19:35:00|354.68|354.53|354.73|354.58|354.78|354.58|354.63|354.48|16
1631821200000|2021-09-16 19:40:00|354.78|354.53|354.68|354.53|354.78|354.63|354.68|354.48|13
1631821500000|2021-09-16 19:45:00|354.73|354.58|354.68|354.53|354.78|354.63|354.68|354.53|13
1631821800000|2021-09-16 19:50:00|354.73|354.58|354.73|354.58|354.78|354.58|354.68|354.53|24
1631822100000|2021-09-16 19:55:00|354.78|354.53|354.78|354.58|354.78|354.63|354.68|354.48|68
1631822400000|2021-09-16 20:00:00|354.73|354.53|354.68|354.48|354.73|354.58|354.63|354.43|0
1631822700000|2021-09-16 20:05:00|354.73|354.43|354.68|354.43|354.73|354.48|354.68|354.43|5
1631823000000|2021-09-16 20:10:00|354.63|354.48|354.68|354.48|354.73|354.53|354.63|354.43|1
1631823300000|2021-09-16 20:15:00|354.73|354.53|354.73|354.48|354.73|354.53|354.68|354.48|0
1631823600000|2021-09-16 20:20:00|354.68|354.43|354.68|354.43|354.68|354.43|354.68|354.43|0
1631824500000|2021-09-16 20:35:00|354.73|354.38|354.68|354.38|354.73|354.38|354.68|354.38|0
1631824800000|2021-09-16 20:40:00|354.48|354.33|354.48|354.13|354.68|354.38|354.43|354.13|8
1631825100000|2021-09-16 20:45:00|354.63|354.18|354.73|354.33|354.78|354.48|354.63|354.18|0
1631825400000|2021-09-16 20:50:00|354.68|354.28|354.73|354.33|354.73|354.38|354.63|354.28|0
1631825700000|2021-09-16 20:55:00|354.68|354.28|354.63|354.18|354.68|354.33|354.63|354.18|6
1631826000000|2021-09-16 21:00:00|354.68|354.13|354.73|354.03|354.83|354.13|354.53|354.03|0
1631826300000|2021-09-16 21:05:00|354.78|354.08|354.78|354.08|354.88|354.08|354.78|354.08|0
1631826600000|2021-09-16 21:10:00|354.73|353.98|354.68|354.08|354.73|354.08|354.58|353.98|0
1631829600000|2021-09-16 22:00:00|354.78|354.18|354.68|354.08|354.78|354.18|354.68|354.08|0
1631830200000|2021-09-16 22:10:00|354.78|354.18|354.68|354.08|354.78|354.18|354.68|354.08|0
1631830500000|2021-09-16 22:15:00|354.78|354.18|354.78|354.18|354.78|354.18|354.68|354.08|0
1631835600000|2021-09-16 23:40:00|354.68|354.08|354.58|353.98|354.68|354.08|354.58|353.98|0
1631835900000|2021-09-16 23:45:00|354.48|353.88|354.48|353.88|354.48|353.88|354.48|353.88|0
1631836500000|2021-09-16 23:55:00|354.58|353.98|354.58|353.98|354.58|353.98|354.58|353.98|0
1631836800000|2021-09-17 00:00:00|354.48|353.88|354.58|353.98|354.58|353.98|354.48|353.88|0
1631837100000|2021-09-17 00:05:00|354.68|354.08|354.58|353.98|354.68|354.08|354.58|353.98|0
1631837700000|2021-09-17 00:15:00|354.48|353.88|354.48|353.88|354.58|353.98|354.48|353.88|0
1631838000000|2021-09-17 00:20:00|354.58|353.98|354.38|353.78|354.58|353.98|354.38|353.78|0
1631838300000|2021-09-17 00:25:00|354.48|353.88|354.18|353.58|354.48|353.88|354.18|353.58|0
1631838600000|2021-09-17 00:30:00|354.33|353.83|353.13|352.88|354.33|353.83|353.03|352.88|363
1631838900000|2021-09-17 00:35:00|353.08|352.93|352.73|352.58|353.23|353.03|352.73|352.58|308
1631839200000|2021-09-17 00:40:00|352.68|352.53|352.18|352.03|352.73|352.58|352.08|351.93|475
1631839500000|2021-09-17 00:45:00|352.28|352.08|352.28|352.13|352.63|352.48|352.18|352.03|427
1631839800000|2021-09-17 00:50:00|352.38|352.23|352.53|352.38|352.58|352.43|352.33|352.18|241
1631840100000|2021-09-17 00:55:00|352.48|352.33|352.68|352.53|352.83|352.68|352.28|352.13|340
1631840400000|2021-09-17 01:00:00|352.78|352.58|353.53|353.33|353.73|353.58|352.68|352.53|918
1631840700000|2021-09-17 01:05:00|353.58|353.38|353.83|353.68|353.88|353.68|353.48|353.33|446
1631841000000|2021-09-17 01:10:00|353.88|353.73|354.18|354.03|354.23|354.03|353.83|353.68|279
1631841300000|2021-09-17 01:15:00|354.13|353.98|353.73|353.58|354.23|354.08|353.68|353.48|211
1631841600000|2021-09-17 01:20:00|353.68|353.53|354.33|354.18|354.33|354.18|353.68|353.53|249
1631841900000|2021-09-17 01:25:00|354.28|354.13|353.78|353.58|354.33|354.18|353.78|353.58|175
1631842200000|2021-09-17 01:30:00|353.73|353.63|353.78|353.58|353.83|353.68|353.28|353.13|310
1631842500000|2021-09-17 01:35:00|353.73|353.63|353.73|353.53|353.98|353.78|353.58|353.38|181
1631842800000|2021-09-17 01:40:00|353.68|353.58|354.18|354.03|354.18|354.03|353.68|353.53|220
1631843100000|2021-09-17 01:45:00|354.23|354.08|354.88|354.73|354.88|354.73|354.18|354.03|507
1631843400000|2021-09-17 01:50:00|354.93|354.78|354.93|354.78|355.18|354.98|354.73|354.53|389
1631843700000|2021-09-17 01:55:00|354.88|354.73|354.38|354.18|354.93|354.78|354.33|354.13|162
1631844000000|2021-09-17 02:00:00|354.33|354.23|354.48|354.33|354.78|354.63|354.33|354.18|131
1631844300000|2021-09-17 02:05:00|354.43|354.28|354.28|354.13|354.48|354.33|354.18|354.03|149
1631844600000|2021-09-17 02:10:00|354.23|354.08|354.38|354.23|354.38|354.23|354.18|354.03|78
1631844900000|2021-09-17 02:15:00|354.43|354.18|354.53|354.38|354.53|354.38|354.33|354.18|87
1631845200000|2021-09-17 02:20:00|354.58|354.33|354.78|354.58|354.93|354.78|354.53|354.33|213
1631845500000|2021-09-17 02:25:00|354.73|354.63|354.63|354.48|354.78|354.63|354.58|354.38|148
1631845800000|2021-09-17 02:30:00|354.58|354.43|354.68|354.53|354.78|354.63|354.58|354.43|147
1631846100000|2021-09-17 02:35:00|354.73|354.48|354.93|354.73|354.98|354.83|354.68|354.48|157
1631846400000|2021-09-17 02:40:00|354.88|354.68|354.88|354.73|354.93|354.78|354.78|354.58|97
1631846700000|2021-09-17 02:45:00|354.93|354.78|354.78|354.63|354.98|354.83|354.78|354.63|190
1631847000000|2021-09-17 02:50:00|354.73|354.58|354.68|354.53|354.73|354.58|354.58|354.43|99
1631847300000|2021-09-17 02:55:00|354.63|354.48|354.68|354.53|354.73|354.53|354.58|354.43|67
1631847600000|2021-09-17 03:00:00|354.63|354.48|354.53|354.38|354.63|354.48|354.48|354.33|114
1631847900000|2021-09-17 03:05:00|354.58|354.43|354.48|354.33|354.63|354.48|354.48|354.33|103
1631848200000|2021-09-17 03:10:00|354.43|354.28|355.23|355.08|355.28|355.13|354.38|354.23|414
1631848500000|2021-09-17 03:15:00|355.18|355.03|355.28|355.13|355.48|355.33|355.18|355.03|453
1631848800000|2021-09-17 03:20:00|355.33|355.08|355.03|354.88|355.33|355.18|355.03|354.88|104
1631849100000|2021-09-17 03:25:00|354.98|354.83|354.88|354.73|355.08|354.93|354.83|354.68|112
1631849400000|2021-09-17 03:30:00|354.83|354.68|354.58|354.43|354.83|354.73|354.58|354.38|135
1631849700000|2021-09-17 03:35:00|354.53|354.38|354.33|354.18|354.58|354.43|354.28|354.13|147
1631850000000|2021-09-17 03:40:00|354.28|354.13|354.33|354.18|354.38|354.18|354.23|354.08|88
1631850300000|2021-09-17 03:45:00|354.28|354.13|354.13|353.98|354.28|354.13|354.13|353.98|104
1631850600000|2021-09-17 03:50:00|354.08|353.93|354.03|353.88|354.08|353.93|353.98|353.83|192
1631850900000|2021-09-17 03:55:00|354.08|353.83|353.93|353.78|354.08|353.93|353.93|353.73|127
1631851200000|2021-09-17 04:00:00|353.88|353.73|353.73|353.58|353.93|353.73|353.73|353.58|132
1631851500000|2021-09-17 04:05:00|353.68|353.53|353.73|353.58|353.78|353.63|353.63|353.48|115
1631851800000|2021-09-17 04:10:00|353.68|353.53|353.83|353.68|353.98|353.83|353.68|353.53|106
1631852100000|2021-09-17 04:15:00|353.78|353.63|353.63|353.48|353.83|353.68|353.63|353.48|77
1631852400000|2021-09-17 04:20:00|353.58|353.43|353.63|353.48|353.68|353.53|353.48|353.33|143
1631852700000|2021-09-17 04:25:00|353.58|353.43|353.68|353.53|353.68|353.53|353.58|353.43|78
1631853000000|2021-09-17 04:30:00|353.73|353.58|353.68|353.53|353.73|353.58|353.63|353.48|82
1631853300000|2021-09-17 04:35:00|353.73|353.58|353.78|353.63|353.83|353.68|353.73|353.58|72
1631853600000|2021-09-17 04:40:00|353.83|353.68|353.93|353.78|353.93|353.78|353.83|353.68|64
1631853900000|2021-09-17 04:45:00|353.88|353.73|353.98|353.83|354.03|353.88|353.78|353.63|85
1631854200000|2021-09-17 04:50:00|354.03|353.88|354.03|353.88|354.03|353.88|353.93|353.78|106
1631854500000|2021-09-17 04:55:00|354.13|353.98|354.13|353.98|354.18|354.03|354.08|353.93|89
1631854800000|2021-09-17 05:00:00|354.08|353.93|354.38|354.23|354.48|354.33|354.08|353.93|370
1631855100000|2021-09-17 05:05:00|354.48|354.28|354.18|354.03|354.48|354.33|354.08|353.93|150
1631855400000|2021-09-17 05:10:00|354.23|354.08|354.23|354.08|354.28|354.13|354.13|353.98|152
1631855700000|2021-09-17 05:15:00|354.33|354.18|354.63|354.48|354.63|354.48|354.33|354.18|156
1631856000000|2021-09-17 05:20:00|354.73|354.58|354.73|354.58|354.88|354.73|354.63|354.48|213
1631856300000|2021-09-17 05:25:00|354.68|354.53|354.53|354.38|354.68|354.53|354.38|354.23|308
1631856600000|2021-09-17 05:30:00|354.63|354.43|354.68|354.53|354.88|354.68|354.58|354.43|251
1631856900000|2021-09-17 05:35:00|354.63|354.48|354.43|354.23|354.63|354.53|354.43|354.23|156
1631857200000|2021-09-17 05:40:00|354.38|354.18|354.18|354.03|354.38|354.18|354.08|353.93|202
1631857500000|2021-09-17 05:45:00|354.13|353.98|354.13|353.98|354.18|354.03|354.03|353.83|147
1631857800000|2021-09-17 05:50:00|354.18|354.03|353.88|353.73|354.18|354.03|353.88|353.68|151
1631858100000|2021-09-17 05:55:00|353.83|353.68|353.68|353.48|353.98|353.83|353.63|353.48|141
1631858400000|2021-09-17 06:00:00|353.63|353.43|353.63|353.48|353.88|353.73|353.58|353.43|344
1631858700000|2021-09-17 06:05:00|353.58|353.43|353.68|353.53|353.73|353.58|353.58|353.43|200
1631859000000|2021-09-17 06:10:00|353.73|353.58|353.88|353.73|353.88|353.73|353.58|353.43|270
1631859300000|2021-09-17 06:15:00|353.83|353.63|353.88|353.73|354.03|353.88|353.78|353.63|154
1631859600000|2021-09-17 06:20:00|353.93|353.78|353.83|353.68|353.98|353.83|353.83|353.68|105
1631859900000|2021-09-17 06:25:00|353.88|353.73|353.83|353.68|353.93|353.78|353.78|353.63|96
1631860200000|2021-09-17 06:30:00|353.78|353.63|353.83|353.68|353.93|353.78|353.78|353.63|93
1631860500000|2021-09-17 06:35:00|353.88|353.73|353.88|353.73|353.93|353.78|353.78|353.63|77
1631860800000|2021-09-17 06:40:00|353.83|353.68|353.83|353.68|353.93|353.73|353.78|353.58|58
1631861100000|2021-09-17 06:45:00|353.88|353.73|353.88|353.73|353.98|353.83|353.83|353.68|87
1631861400000|2021-09-17 06:50:00|353.93|353.78|354.03|353.88|354.08|353.88|353.93|353.73|123
1631861700000|2021-09-17 06:55:00|354.08|353.93|353.98|353.83|354.18|353.98|353.98|353.83|100
1631862000000|2021-09-17 07:00:00|354.03|353.88|354.13|353.98|354.33|354.18|353.98|353.83|377
1631862300000|2021-09-17 07:05:00|354.18|354.03|353.88|353.68|354.23|354.08|353.78|353.63|352
1631862600000|2021-09-17 07:10:00|353.93|353.73|354.28|354.08|354.48|354.33|353.93|353.73|324
1631862900000|2021-09-17 07:15:00|354.23|354.03|354.33|354.18|354.38|354.18|354.13|353.98|309
1631863200000|2021-09-17 07:20:00|354.28|354.13|354.38|354.23|354.38|354.23|354.23|354.08|170
1631863500000|2021-09-17 07:25:00|354.43|354.28|354.38|354.23|354.63|354.48|354.38|354.23|329
1631863800000|2021-09-17 07:30:00|354.33|354.18|354.58|354.43|354.63|354.48|354.33|354.18|202
1631864100000|2021-09-17 07:35:00|354.63|354.38|354.48|354.33|354.63|354.48|354.48|354.33|131
1631864400000|2021-09-17 07:40:00|354.58|354.38|354.63|354.48|354.73|354.58|354.58|354.38|261
1631864700000|2021-09-17 07:45:00|354.68|354.43|354.48|354.33|354.68|354.43|354.48|354.28|233
1631865000000|2021-09-17 07:50:00|354.58|354.43|354.53|354.38|354.63|354.43|354.48|354.33|188
1631865300000|2021-09-17 07:55:00|354.58|354.33|354.58|354.43|354.58|354.43|354.53|354.33|129
1631865600000|2021-09-17 08:00:00|354.53|354.38|354.53|354.38|354.63|354.48|354.48|354.33|172
1631865900000|2021-09-17 08:05:00|354.58|354.43|354.48|354.33|354.63|354.48|354.43|354.28|203
1631866200000|2021-09-17 08:10:00|354.53|354.38|354.58|354.43|354.63|354.48|354.48|354.33|241
1631866500000|2021-09-17 08:15:00|354.63|354.48|354.73|354.58|354.73|354.58|354.63|354.48|169
1631866800000|2021-09-17 08:20:00|354.78|354.63|354.83|354.68|354.88|354.68|354.73|354.58|242
1631867100000|2021-09-17 08:25:00|354.78|354.63|354.83|354.68|354.88|354.73|354.73|354.58|188
1631867400000|2021-09-17 08:30:00|354.88|354.73|354.98|354.83|355.08|354.88|354.88|354.73|336
1631867700000|2021-09-17 08:35:00|355.03|354.88|355.13|354.98|355.13|354.98|355.03|354.88|303
1631868000000|2021-09-17 08:40:00|355.18|355.03|355.28|355.08|355.28|355.13|355.08|354.88|510
1631868300000|2021-09-17 08:45:00|355.23|355.13|355.43|355.28|355.43|355.28|355.18|355.03|372
1631868600000|2021-09-17 08:50:00|355.38|355.23|355.58|355.43|355.58|355.43|355.38|355.23|483
1631868900000|2021-09-17 08:55:00|355.63|355.48|355.98|355.83|355.98|355.83|355.58|355.43|857
1631869200000|2021-09-17 09:00:00|356.03|355.88|356.68|356.43|357.53|357.28|355.98|355.83|2958
1631869500000|2021-09-17 09:05:00|356.63|356.33|356.58|356.43|356.98|356.83|356.28|356.13|1016
1631869800000|2021-09-17 09:10:00|356.63|356.48|356.98|356.83|356.98|356.83|356.63|356.43|628
1631870100000|2021-09-17 09:15:00|356.88|356.78|356.98|356.78|356.98|356.78|356.43|356.28|296
1631870400000|2021-09-17 09:20:00|356.88|356.38|356.88|356.28|356.98|356.38|356.88|356.28|4
1631870700000|2021-09-17 09:25:00|356.78|356.18|356.98|356.38|356.98|356.38|356.78|356.18|23
1631871000000|2021-09-17 09:30:00|356.88|356.28|356.78|356.18|356.98|356.38|356.78|356.18|0
1631871300000|2021-09-17 09:35:00|356.88|356.28|356.78|356.18|356.88|356.28|356.78|356.18|0
1631871600000|2021-09-17 09:40:00|356.68|356.08|356.58|355.98|356.78|356.18|356.58|355.98|0
1631871900000|2021-09-17 09:45:00|356.48|355.88|356.48|355.88|356.58|355.98|356.48|355.88|0
1631872200000|2021-09-17 09:50:00|356.93|356.68|356.23|356.03|356.98|356.73|356.18|355.98|94
1631872500000|2021-09-17 09:55:00|356.18|355.98|356.23|356.08|356.23|356.08|355.88|355.68|149
1631872800000|2021-09-17 10:00:00|356.18|356.03|356.08|355.93|356.23|356.03|355.98|355.83|18
1631873100000|2021-09-17 10:05:00|356.03|355.88|356.13|355.98|356.13|355.98|355.93|355.78|46
1631873400000|2021-09-17 10:10:00|356.08|355.93|356.18|355.98|356.18|356.03|355.98|355.83|13
1631873700000|2021-09-17 10:15:00|356.13|356.03|356.03|355.88|356.23|356.08|355.98|355.83|52
1631874000000|2021-09-17 10:20:00|356.08|355.83|355.78|355.63|356.08|355.88|355.73|355.58|54
1631874300000|2021-09-17 10:25:00|355.83|355.68|355.68|355.48|355.83|355.68|355.58|355.43|112
1631874600000|2021-09-17 10:30:00|355.63|355.53|355.83|355.68|355.83|355.68|355.63|355.43|30
1631874900000|2021-09-17 10:35:00|355.78|355.63|355.83|355.63|355.83|355.68|355.73|355.53|30
1631875200000|2021-09-17 10:40:00|355.78|355.68|355.68|355.48|355.83|355.68|355.63|355.48|8
1631875500000|2021-09-17 10:45:00|355.63|355.43|355.83|355.68|355.83|355.68|355.58|355.43|8
1631875800000|2021-09-17 10:50:00|355.78|355.63|355.78|355.63|355.83|355.68|355.73|355.53|8
1631876100000|2021-09-17 10:55:00|355.83|355.58|355.88|355.73|355.93|355.73|355.63|355.48|77
1631876400000|2021-09-17 11:00:00|355.83|355.68|355.93|355.73|355.93|355.73|355.68|355.53|131
1631876700000|2021-09-17 11:05:00|355.88|355.78|356.08|355.88|356.08|355.93|355.88|355.73|112
1631877000000|2021-09-17 11:10:00|356.03|355.93|356.08|355.93|356.18|356.03|356.03|355.88|54
1631877300000|2021-09-17 11:15:00|356.13|355.88|356.08|355.93|356.18|355.98|356.08|355.88|32
1631877600000|2021-09-17 11:20:00|356.13|355.98|356.08|355.93|356.13|355.98|356.08|355.93|12
1631877900000|2021-09-17 11:25:00|356.03|355.88|355.88|355.68|356.03|355.88|355.78|355.58|22
1631878200000|2021-09-17 11:30:00|355.83|355.63|355.83|355.63|355.93|355.73|355.78|355.58|5
1631878500000|2021-09-17 11:35:00|355.78|355.68|355.93|355.73|356.08|355.88|355.78|355.68|1
1631878800000|2021-09-17 11:40:00|355.98|355.78|355.88|355.68|356.03|355.83|355.83|355.68|15
1631879100000|2021-09-17 11:45:00|355.83|355.73|355.83|355.63|355.93|355.78|355.83|355.63|0
1631879400000|2021-09-17 11:50:00|355.88|355.68|355.88|355.73|355.93|355.78|355.83|355.68|1
1631879700000|2021-09-17 11:55:00|355.93|355.78|355.83|355.68|355.93|355.78|355.83|355.68|2
1631880000000|2021-09-17 12:00:00|355.88|355.73|355.98|355.78|356.03|355.83|355.88|355.73|3
1631880300000|2021-09-17 12:05:00|356.03|355.83|355.98|355.83|356.03|355.88|355.98|355.78|8
1631880600000|2021-09-17 12:10:00|356.03|355.78|356.03|355.83|356.03|355.88|355.93|355.78|20
1631880900000|2021-09-17 12:15:00|355.98|355.88|356.18|355.98|356.18|356.03|355.98|355.83|4
1631881200000|2021-09-17 12:20:00|356.23|356.03|356.08|355.88|356.23|356.08|356.08|355.88|14
1631881500000|2021-09-17 12:25:00|356.13|355.93|356.08|355.93|356.23|356.03|356.08|355.88|51
1631881800000|2021-09-17 12:30:00|356.13|355.98|356.13|355.98|356.23|356.08|356.08|355.93|29
1631882100000|2021-09-17 12:35:00|356.23|356.03|356.08|355.93|356.23|356.08|356.03|355.88|36
1631882400000|2021-09-17 12:40:00|356.03|355.88|356.03|355.88|356.13|355.93|356.03|355.88|13
1631882700000|2021-09-17 12:45:00|356.08|355.93|356.13|355.98|356.18|356.03|356.03|355.88|1
1631883000000|2021-09-17 12:50:00|356.18|356.03|356.08|355.88|356.18|356.03|356.08|355.88|10
1631883300000|2021-09-17 12:55:00|356.13|355.93|356.18|356.03|356.18|356.03|356.08|355.93|4
1631883600000|2021-09-17 13:00:00|356.23|355.98|356.23|356.08|356.23|356.08|356.18|355.98|5
1631883900000|2021-09-17 13:05:00|356.33|356.13|356.13|355.98|356.43|356.28|356.13|355.98|42
1631884200000|2021-09-17 13:10:00|356.18|356.03|356.08|355.93|356.28|356.08|356.08|355.93|3
1631884500000|2021-09-17 13:15:00|356.13|355.98|356.03|355.88|356.18|356.03|356.03|355.88|11
1631884800000|2021-09-17 13:20:00|355.98|355.83|355.98|355.83|356.08|355.93|355.98|355.83|5
1631885100000|2021-09-17 13:25:00|356.03|355.88|355.78|355.63|356.03|355.88|355.78|355.63|33
1631885400000|2021-09-17 13:30:00|355.73|355.58|355.98|355.83|356.18|356.03|355.68|355.53|46
1631885700000|2021-09-17 13:35:00|355.93|355.78|356.03|355.83|356.18|355.98|355.83|355.68|89
1631886000000|2021-09-17 13:40:00|355.98|355.78|355.93|355.73|356.08|355.88|355.83|355.63|25
1631886300000|2021-09-17 13:45:00|355.88|355.78|355.83|355.68|355.98|355.83|355.78|355.58|19
1631886600000|2021-09-17 13:50:00|355.78|355.63|355.78|355.63|355.83|355.68|355.73|355.53|111
1631886900000|2021-09-17 13:55:00|355.73|355.58|355.83|355.58|355.88|355.63|355.53|355.33|100
1631887200000|2021-09-17 14:00:00|355.78|355.53|355.53|355.38|355.88|355.68|355.53|355.33|20
1631887500000|2021-09-17 14:05:00|355.48|355.33|355.48|355.28|355.58|355.43|355.33|355.13|44
1631887800000|2021-09-17 14:10:00|355.43|355.33|355.33|355.13|355.48|355.33|355.33|355.13|34
1631888100000|2021-09-17 14:15:00|355.28|355.18|355.43|355.23|355.48|355.28|355.18|355.03|28
1631888400000|2021-09-17 14:20:00|355.38|355.28|355.23|355.08|355.43|355.28|355.23|355.08|44
1631888700000|2021-09-17 14:25:00|355.18|355.03|355.38|355.23|355.43|355.28|355.13|354.93|70
1631889000000|2021-09-17 14:30:00|355.43|355.28|355.23|355.08|355.48|355.33|355.23|355.08|108
1631889300000|2021-09-17 14:35:00|355.28|355.13|354.98|354.83|355.28|355.13|354.93|354.73|87
1631889600000|2021-09-17 14:40:00|354.93|354.78|354.98|354.83|355.08|354.93|354.88|354.73|13
1631889900000|2021-09-17 14:45:00|354.93|354.78|355.08|354.83|355.08|354.83|354.83|354.63|80
1631890200000|2021-09-17 14:50:00|355.03|354.78|355.03|354.78|355.03|354.88|354.88|354.68|14
1631890500000|2021-09-17 14:55:00|354.98|354.83|354.98|354.78|355.03|354.83|354.78|354.58|15
1631890800000|2021-09-17 15:00:00|354.93|354.73|354.83|354.63|354.98|354.73|354.73|354.58|10
1631891100000|2021-09-17 15:05:00|354.78|354.58|354.83|354.63|354.83|354.68|354.63|354.48|23
1631891400000|2021-09-17 15:10:00|354.78|354.58|355.03|354.88|355.08|354.88|354.73|354.53|42
1631891700000|2021-09-17 15:15:00|355.08|354.83|355.13|354.93|355.13|354.93|355.03|354.73|19
1631892000000|2021-09-17 15:20:00|355.08|354.98|355.38|355.18|355.48|355.33|355.08|354.98|90
1631892300000|2021-09-17 15:25:00|355.33|355.23|355.23|355.03|355.43|355.23|355.13|354.98|95
1631892600000|2021-09-17 15:30:00|355.18|355.08|355.28|355.13|355.33|355.18|354.88|354.68|126
1631892900000|2021-09-17 15:35:00|355.33|355.08|355.28|355.13|355.38|355.18|355.13|354.93|87
1631893200000|2021-09-17 15:40:00|355.23|355.08|355.28|355.08|355.33|355.13|355.18|354.98|7
1631893500000|2021-09-17 15:45:00|355.33|355.03|355.38|355.23|355.38|355.23|355.28|355.03|3
1631893800000|2021-09-17 15:50:00|355.33|355.18|355.33|354.98|355.38|355.18|355.33|354.98|6
1631894100000|2021-09-17 15:55:00|355.38|355.03|355.38|355.13|355.38|355.18|355.13|354.98|3
1631894400000|2021-09-17 16:00:00|355.33|355.18|355.38|355.18|355.38|355.23|355.33|355.08|0
1631894700000|2021-09-17 16:05:00|355.43|355.23|355.43|355.23|355.43|355.23|355.38|355.18|4
1631895000000|2021-09-17 16:10:00|355.48|355.28|355.38|355.18|355.48|355.28|355.33|355.18|4
1631895300000|2021-09-17 16:15:00|355.43|355.23|355.38|355.18|355.43|355.28|355.33|355.18|7
1631895600000|2021-09-17 16:20:00|355.33|355.23|355.78|355.58|355.78|355.58|355.33|355.18|28
1631895900000|2021-09-17 16:25:00|355.73|355.53|355.78|355.58|355.83|355.58|355.68|355.53|31
1631896200000|2021-09-17 16:30:00|355.83|355.63|356.08|355.78|356.08|355.78|355.83|355.63|31
1631896500000|2021-09-17 16:35:00|356.13|355.83|356.13|355.93|356.18|356.03|356.13|355.78|40
1631896800000|2021-09-17 16:40:00|356.18|355.88|356.03|355.78|356.18|355.88|355.98|355.68|19
1631897100000|2021-09-17 16:45:00|356.08|355.88|356.08|355.88|356.13|355.93|356.03|355.83|26
1631897400000|2021-09-17 16:50:00|356.13|355.93|356.08|355.93|356.23|356.08|356.08|355.88|25
1631897700000|2021-09-17 16:55:00|356.13|355.88|355.98|355.78|356.13|355.93|355.98|355.78|8
1631898000000|2021-09-17 17:00:00|355.93|355.83|355.88|355.73|355.98|355.83|355.83|355.63|0
1631898300000|2021-09-17 17:05:00|355.93|355.68|355.98|355.73|355.98|355.78|355.88|355.68|13
1631898600000|2021-09-17 17:10:00|356.03|355.78|356.18|355.93|356.18|355.98|355.98|355.73|52
1631898900000|2021-09-17 17:15:00|356.13|355.83|355.98|355.73|356.18|355.98|355.93|355.73|30
1631899200000|2021-09-17 17:20:00|356.03|355.78|355.93|355.73|356.03|355.78|355.88|355.68|7
1631899500000|2021-09-17 17:25:00|355.98|355.63|355.93|355.58|355.98|355.63|355.78|355.58|5
1631899800000|2021-09-17 17:30:00|355.88||355.83||355.93||355.78||3
1631900100000|2021-09-17 17:35:00|355.73||355.83||355.88||355.73||7
1631900400000|2021-09-17 17:40:00|355.88||355.83||355.88||355.83||0
1631900700000|2021-09-17 17:45:00|355.78|355.53|355.63|355.38|355.78|355.58|355.63|355.38|31
1631901000000|2021-09-17 17:50:00|355.68|355.33|355.63|355.38|355.68|355.38|355.53|355.33|7
1631901300000|2021-09-17 17:55:00|355.68|355.43|355.68|355.38|355.68|355.43|355.63|355.38|5
1631901600000|2021-09-17 18:00:00|355.63||355.63||355.68||355.63||0
1631901900000|2021-09-17 18:05:00|355.68|355.43|355.83|355.58|355.83|355.58|355.68|355.43|21
1631902200000|2021-09-17 18:10:00|355.78|355.53|355.63|355.43|355.83|355.53|355.58|355.43|14
1631902500000|2021-09-17 18:15:00|355.58|355.38|355.58|355.38|355.68|355.53|355.48|355.33|42
1631902800000|2021-09-17 18:20:00|355.63|355.48|355.68|355.53|355.68|355.53|355.58|355.43|28
1631903100000|2021-09-17 18:25:00|355.63|355.48|355.58|355.38|355.68|355.48|355.53|355.38|23
1631903400000|2021-09-17 18:30:00|355.63||355.58||355.63||355.58||2
1631903700000|2021-09-17 18:35:00|355.63|355.33|355.68|355.48|355.68|355.48|355.58|355.33|28
1631904000000|2021-09-17 18:40:00|355.63|355.53|355.78|355.58|355.83|355.68|355.63|355.48|85
1631904300000|2021-09-17 18:45:00|355.83|355.63|355.68|355.48|355.83|355.63|355.63|355.43|20
1631904600000|2021-09-17 18:50:00|355.63|355.38|355.53|355.33|355.68|355.48|355.48|355.33|26
1631904900000|2021-09-17 18:55:00|355.58|355.38|355.53|355.33|355.68|355.48|355.48|355.28|39
1631905200000|2021-09-17 19:00:00|355.58|355.38|355.63|355.48|355.68|355.53|355.58|355.33|29
1631905500000|2021-09-17 19:05:00|355.58|355.43|355.48|355.28|355.58|355.43|355.43|355.28|25
1631905800000|2021-09-17 19:10:00|355.43|355.33|355.33|355.13|355.48|355.33|355.23|355.08|36
1631906100000|2021-09-17 19:15:00|355.28|355.18|355.38|355.23|355.43|355.28|355.28|355.08|24
1631906400000|2021-09-17 19:20:00|355.43|355.28|355.38|355.23|355.48|355.33|355.38|355.23|14
1631906700000|2021-09-17 19:25:00|355.43|355.28|355.28|355.13|355.48|355.28|355.18|355.03|40
1631907000000|2021-09-17 19:30:00|355.23|355.08|355.28|355.13|355.33|355.18|355.18|355.03|24
1631907300000|2021-09-17 19:35:00|355.23|355.08|355.18|355.03|355.33|355.18|355.08|354.93|40
1631907600000|2021-09-17 19:40:00|355.23|355.08|355.23|355.08|355.28|355.13|355.13|354.93|71
1631907900000|2021-09-17 19:45:00|355.28|355.13|355.03|354.83|355.28|355.13|355.03|354.83|23
1631908200000|2021-09-17 19:50:00|355.08|354.88|355.18|355.03|355.23|355.03|354.93|354.78|41
1631908500000|2021-09-17 19:55:00|355.13|354.98|355.08|354.88|355.38|355.23|354.98|354.83|45
1631908800000|2021-09-17 20:00:00|355.03|354.93|354.93|354.73|355.08|354.93|354.83|354.63|17
1631909100000|2021-09-17 20:05:00|354.88|354.78|354.88|354.73|354.93|354.78|354.88|354.73|1
1631909400000|2021-09-17 20:10:00|354.93|354.78|354.98|354.78|354.98|354.78|354.88|354.68|3
1631909700000|2021-09-17 20:15:00|354.93|354.83|355.03|354.83|355.03|354.83|354.93|354.83|2
1631910000000|2021-09-17 20:20:00|355.08|354.88|354.98|354.83|355.08|354.88|354.98|354.83|5
1631910300000|2021-09-17 20:25:00|355.03|354.78|354.93|354.73|355.03|354.78|354.93|354.73|0
1631910600000|2021-09-17 20:30:00|354.88|354.68|354.88|354.68|354.93|354.73|354.83|354.68|0
1631910900000|2021-09-17 20:35:00|354.83|354.73|354.83|354.63|354.88|354.73|354.83|354.63|2
1631911200000|2021-09-17 20:40:00|354.88|354.68|354.93|354.68|354.98|354.73|354.83|354.63|0
1631911500000|2021-09-17 20:45:00|354.98|354.73|354.88|354.68|354.98|354.73|354.83|354.68|0
1631911800000|2021-09-17 20:50:00|354.93|354.73|354.93|354.73|354.93|354.73|354.88|354.73|0
1631912100000|2021-09-17 20:55:00|354.88|354.53|354.98|354.53|354.98|354.53|354.88|354.53|9
1632088800000|2021-09-19 22:00:00|355.38|354.78|355.28|354.68|355.48|354.88|355.18|354.58|0
1632089100000|2021-09-19 22:05:00|355.18|354.58|355.08|354.48|355.28|354.68|355.08|354.48|0
1632089400000|2021-09-19 22:10:00|355.18|354.58|355.08|354.48|355.18|354.58|354.88|354.28|0
1632089700000|2021-09-19 22:15:00|354.98|354.38|355.08|354.48|355.08|354.48|354.98|354.38|0
1632090000000|2021-09-19 22:20:00|354.98|354.38|354.98|354.38|354.98|354.38|354.88|354.28|0
1632090300000|2021-09-19 22:25:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1632090600000|2021-09-19 22:30:00|355.08|354.48|355.08|354.48|355.08|354.48|354.98|354.38|0
1632090900000|2021-09-19 22:35:00|355.18|354.58|355.18|354.58|355.18|354.58|355.18|354.58|0
1632091200000|2021-09-19 22:40:00|355.28|354.68|355.28|354.68|355.28|354.68|355.28|354.68|0
1632091500000|2021-09-19 22:45:00|355.18|354.58|355.28|354.68|355.38|354.78|355.18|354.58|0
1632091800000|2021-09-19 22:50:00|355.38|354.78|355.38|354.78|355.38|354.78|355.28|354.68|0
1632092400000|2021-09-19 23:00:00|355.28|354.68|355.28|354.68|355.38|354.78|355.28|354.68|0
1632092700000|2021-09-19 23:05:00|355.38|354.78|355.38|354.78|355.38|354.78|355.28|354.68|0
1632093300000|2021-09-19 23:15:00|355.28|354.68|355.28|354.68|355.38|354.78|355.28|354.68|0
1632093600000|2021-09-19 23:20:00|355.18|354.58|355.38|354.78|355.38|354.78|355.18|354.58|0
1632093900000|2021-09-19 23:25:00|355.48|354.88|355.48|354.88|355.48|354.88|355.38|354.78|0
1632094200000|2021-09-19 23:30:00|355.38|354.78|355.48|354.88|355.48|354.88|355.38|354.78|0
1632094500000|2021-09-19 23:35:00|355.38|354.78|355.48|354.88|355.48|354.88|355.38|354.78|0
1632094800000|2021-09-19 23:40:00|355.38|354.78|355.48|354.88|355.48|354.88|355.38|354.78|0
1632095100000|2021-09-19 23:45:00|355.38|354.78|355.48|354.88|355.48|354.88|355.38|354.78|0
1632095400000|2021-09-19 23:50:00|355.18|354.58|354.88|354.28|355.18|354.58|354.88|354.28|0
1632095700000|2021-09-19 23:55:00|354.58|353.98|354.28|353.68|354.58|353.98|354.08|353.48|0
1632096000000|2021-09-20 00:00:00|354.18|353.58|354.38|353.78|354.38|353.78|354.18|353.58|0
1632096300000|2021-09-20 00:05:00|354.28|353.68|354.28|353.68|354.38|353.78|354.28|353.68|0
1632096900000|2021-09-20 00:15:00|354.38|353.78|354.38|353.78|354.38|353.78|354.28|353.68|0
1632097200000|2021-09-20 00:20:00|354.28|353.68|354.28|353.68|354.38|353.78|354.18|353.58|0
1632097500000|2021-09-20 00:25:00|354.38|353.78|354.58|353.98|354.58|353.98|354.38|353.78|0
1632097800000|2021-09-20 00:30:00|354.83|354.33|354.98|354.78|355.18|355.03|354.58|354.33|348
1632098100000|2021-09-20 00:35:00|355.08|354.88|354.48|354.33|355.13|354.98|354.48|354.33|254
1632098400000|2021-09-20 00:40:00|354.53|354.38|354.08|353.88|354.58|354.43|353.98|353.83|315
1632098700000|2021-09-20 00:45:00|354.03|353.93|354.58|354.38|354.63|354.48|354.03|353.93|305
1632099000000|2021-09-20 00:50:00|354.63|354.43|354.68|354.53|354.73|354.58|354.28|354.13|276
1632099300000|2021-09-20 00:55:00|354.63|354.48|354.58|354.43|354.93|354.78|354.53|354.38|311
1632099600000|2021-09-20 01:00:00|354.63|354.48|355.03|354.83|355.78|355.58|354.38|354.23|1147
1632099900000|2021-09-20 01:05:00|355.13|354.93|354.98|354.78|355.33|355.13|354.93|354.78|447
1632100200000|2021-09-20 01:10:00|354.93|354.73|355.58|355.38|355.58|355.43|354.88|354.68|471
1632100500000|2021-09-20 01:15:00|355.53|355.43|355.63|355.48|355.83|355.68|355.33|355.18|303
1632100800000|2021-09-20 01:20:00|355.58|355.43|355.23|355.08|355.68|355.48|355.23|355.03|280
1632101100000|2021-09-20 01:25:00|355.28|355.13|354.93|354.78|355.28|355.13|354.88|354.73|277
1632101400000|2021-09-20 01:30:00|354.98|354.73|355.53|355.38|355.58|355.43|354.98|354.73|345
1632101700000|2021-09-20 01:35:00|355.48|355.33|355.78|355.63|355.78|355.63|355.43|355.23|357
1632102000000|2021-09-20 01:40:00|355.83|355.68|355.73|355.58|355.88|355.73|355.73|355.58|255
1632102300000|2021-09-20 01:45:00|355.78|355.63|355.18|355.03|355.83|355.63|355.18|355.03|242
1632102600000|2021-09-20 01:50:00|355.23|355.08|355.28|355.13|355.33|355.18|355.08|354.93|194
1632102900000|2021-09-20 01:55:00|355.23|355.08|355.03|354.88|355.23|355.08|354.98|354.83|105
1632103200000|2021-09-20 02:00:00|354.98|354.83|354.43|354.28|354.98|354.83|354.43|354.28|220
1632103500000|2021-09-20 02:05:00|354.38|354.23|354.53|354.38|354.58|354.38|354.28|354.13|174
1632103800000|2021-09-20 02:10:00|354.48|354.33|354.63|354.48|354.73|354.58|354.43|354.23|167
1632104100000|2021-09-20 02:15:00|354.58|354.43|354.88|354.73|354.93|354.73|354.43|354.28|211
1632104400000|2021-09-20 02:20:00|354.83|354.68|355.13|354.98|355.13|354.98|354.83|354.68|257
1632104700000|2021-09-20 02:25:00|355.08|354.93|355.58|355.43|355.63|355.48|355.08|354.93|276
1632105000000|2021-09-20 02:30:00|355.63|355.48|355.73|355.53|355.98|355.83|355.58|355.43|393
1632105300000|2021-09-20 02:35:00|355.68|355.48|355.83|355.68|355.88|355.68|355.58|355.43|179
1632105600000|2021-09-20 02:40:00|355.88|355.63|355.63|355.48|355.88|355.68|355.58|355.43|251
1632105900000|2021-09-20 02:45:00|355.58|355.43|355.63|355.48|355.63|355.48|355.43|355.28|204
1632106200000|2021-09-20 02:50:00|355.58|355.43|355.33|355.18|355.58|355.43|355.33|355.18|136
1632106500000|2021-09-20 02:55:00|355.28|355.13|355.23|355.08|355.38|355.23|355.08|354.93|176
1632106800000|2021-09-20 03:00:00|355.18|355.03|354.83|354.68|355.18|355.03|354.83|354.68|213
1632107100000|2021-09-20 03:05:00|354.78|354.63|354.38|354.23|354.78|354.63|354.28|354.13|275
1632107400000|2021-09-20 03:10:00|354.33|354.18|354.28|354.13|354.38|354.23|354.08|353.93|231
1632107700000|2021-09-20 03:15:00|354.23|354.08|354.18|354.03|354.48|354.33|354.08|353.93|176
1632108000000|2021-09-20 03:20:00|354.13|353.98|354.38|354.23|354.38|354.23|354.08|353.93|103
1632108300000|2021-09-20 03:25:00|354.33|354.18|354.33|354.18|354.38|354.23|354.28|354.13|118
1632108600000|2021-09-20 03:30:00|354.28|354.13|354.53|354.38|354.53|354.38|354.28|354.13|185
1632108900000|2021-09-20 03:35:00|354.48|354.33|354.63|354.48|354.73|354.58|354.48|354.33|148
1632109200000|2021-09-20 03:40:00|354.58|354.43|354.93|354.78|354.93|354.78|354.53|354.33|122
1632109500000|2021-09-20 03:45:00|354.98|354.83|355.23|355.08|355.23|355.08|354.93|354.78|189
1632109800000|2021-09-20 03:50:00|355.28|355.03|355.13|354.98|355.28|355.13|355.08|354.93|95
1632110100000|2021-09-20 03:55:00|355.08|354.93|355.08|354.93|355.18|355.03|355.03|354.83|113
1632110400000|2021-09-20 04:00:00|355.03|354.88|355.48|355.33|355.48|355.33|355.03|354.83|127
1632110700000|2021-09-20 04:05:00|355.43|355.28|355.68|355.48|355.68|355.48|355.43|355.28|122
1632111000000|2021-09-20 04:10:00|355.63|355.53|355.63|355.48|355.68|355.53|355.58|355.43|80
1632111300000|2021-09-20 04:15:00|355.58|355.43|355.73|355.58|355.78|355.63|355.58|355.43|144
1632111600000|2021-09-20 04:20:00|355.68|355.53|355.83|355.68|355.83|355.68|355.63|355.48|76
1632111900000|2021-09-20 04:25:00|355.88|355.73|356.13|355.98|356.18|356.03|355.88|355.73|230
1632112200000|2021-09-20 04:30:00|356.08|355.93|356.18|356.03|356.23|356.08|356.03|355.88|190
1632112500000|2021-09-20 04:35:00|356.23|356.08|356.08|355.93|356.23|356.08|355.83|355.68|147
1632112800000|2021-09-20 04:40:00|356.03|355.88|356.08|355.93|356.08|355.93|356.03|355.88|96
1632113100000|2021-09-20 04:45:00|356.03|355.88|356.23|356.03|356.23|356.08|356.03|355.88|170
1632113400000|2021-09-20 04:50:00|356.18|356.08|355.83|355.68|356.23|356.08|355.78|355.63|117
1632113700000|2021-09-20 04:55:00|355.78|355.63|355.73|355.58|355.88|355.68|355.58|355.43|159
1632114000000|2021-09-20 05:00:00|355.68|355.53|355.63|355.48|355.88|355.73|355.38|355.23|319
1632114300000|2021-09-20 05:05:00|355.68|355.53|355.38|355.23|355.83|355.68|355.28|355.13|274
1632114600000|2021-09-20 05:10:00|355.43|355.28|355.68|355.53|355.78|355.63|355.38|355.23|110
1632114900000|2021-09-20 05:15:00|355.73|355.58|355.83|355.68|355.88|355.73|355.73|355.58|122
1632115200000|2021-09-20 05:20:00|355.78|355.63|355.53|355.38|355.78|355.63|355.53|355.33|71
1632115500000|2021-09-20 05:25:00|355.58|355.43|355.58|355.43|355.58|355.43|355.43|355.28|72
1632115800000|2021-09-20 05:30:00|355.63|355.38|355.58|355.43|355.73|355.58|355.58|355.38|113
1632116100000|2021-09-20 05:35:00|355.63|355.48|355.68|355.53|355.83|355.68|355.63|355.48|170
1632116400000|2021-09-20 05:40:00|355.73|355.58|355.58|355.43|355.73|355.58|355.58|355.43|55
1632116700000|2021-09-20 05:45:00|355.53|355.38|355.43|355.28|355.68|355.48|355.43|355.28|77
1632117000000|2021-09-20 05:50:00|355.48|355.33|355.38|355.23|355.48|355.33|355.33|355.18|61
1632117300000|2021-09-20 05:55:00|355.33|355.18|355.43|355.28|355.48|355.33|355.28|355.13|114
1632117600000|2021-09-20 06:00:00|355.38|355.23|355.13|354.98|355.53|355.33|355.13|354.98|166
1632117900000|2021-09-20 06:05:00|355.08|354.93|354.78|354.63|355.13|354.98|354.78|354.58|193
1632118200000|2021-09-20 06:10:00|354.83|354.58|354.73|354.58|355.03|354.83|354.68|354.53|103
1632118500000|2021-09-20 06:15:00|354.68|354.53|354.43|354.23|354.78|354.63|354.28|354.13|209
1632118800000|2021-09-20 06:20:00|354.38|354.18|354.38|354.23|354.43|354.28|354.28|354.13|153
1632119100000|2021-09-20 06:25:00|354.33|354.18|354.23|354.08|354.43|354.28|354.13|353.98|211
1632119400000|2021-09-20 06:30:00|354.18|354.03|353.88|353.73|354.28|354.13|353.73|353.58|397
1632119700000|2021-09-20 06:35:00|353.83|353.68|353.48|353.33|353.93|353.78|353.48|353.33|344
1632120000000|2021-09-20 06:40:00|353.43|353.28|353.33|353.18|353.63|353.48|353.28|353.13|213
1632120300000|2021-09-20 06:45:00|353.38|353.13|353.23|353.08|353.38|353.23|353.18|352.98|320
1632120600000|2021-09-20 06:50:00|353.18|353.03|352.93|352.78|353.18|353.03|352.68|352.53|647
1632120900000|2021-09-20 06:55:00|352.88|352.73|352.83|352.68|353.08|352.93|352.78|352.63|234
1632121200000|2021-09-20 07:00:00|352.78|352.63|352.48|352.28|352.78|352.63|352.23|352.03|729
1632121500000|2021-09-20 07:05:00|352.43|352.33|352.93|352.78|353.13|352.98|352.43|352.23|392
1632121800000|2021-09-20 07:10:00|352.88|352.73|352.78|352.58|353.38|353.23|352.73|352.58|459
1632122100000|2021-09-20 07:15:00|352.73|352.63|352.73|352.58|352.88|352.73|352.48|352.28|356
1632122400000|2021-09-20 07:20:00|352.83|352.63|352.98|352.83|353.03|352.88|352.68|352.53|279
1632122700000|2021-09-20 07:25:00|352.93|352.78|352.88|352.73|353.08|352.93|352.73|352.58|324
1632123000000|2021-09-20 07:30:00|352.83|352.68|352.93|352.78|352.98|352.83|352.78|352.63|205
1632123300000|2021-09-20 07:35:00|352.88|352.73|353.03|352.88|353.28|353.13|352.83|352.68|449
1632123600000|2021-09-20 07:40:00|352.98|352.83|352.53|352.38|352.98|352.83|352.48|352.33|367
1632123900000|2021-09-20 07:45:00|352.48|352.33|352.43|352.28|352.53|352.38|352.33|352.18|234
1632124200000|2021-09-20 07:50:00|352.38|352.23|351.68|351.53|352.38|352.23|351.53|351.33|864
1632124500000|2021-09-20 07:55:00|351.73|351.58|351.78|351.58|351.78|351.63|351.53|351.38|453
1632124800000|2021-09-20 08:00:00|351.83|351.63|352.63|352.48|352.68|352.48|351.83|351.63|404
1632125100000|2021-09-20 08:05:00|352.58|352.43|352.73|352.58|352.83|352.68|352.48|352.33|242
1632125400000|2021-09-20 08:10:00|352.78|352.63|352.73|352.58|352.78|352.63|352.48|352.33|242
1632125700000|2021-09-20 08:15:00|352.78|352.53|352.48|352.33|352.78|352.63|352.48|352.33|136
1632126000000|2021-09-20 08:20:00|352.43|352.28|352.83|352.68|352.83|352.68|352.38|352.23|195
1632126300000|2021-09-20 08:25:00|352.78|352.63|352.88|352.73|352.93|352.78|352.58|352.43|282
1632126600000|2021-09-20 08:30:00|352.83|352.68|353.38|353.23|353.38|353.23|352.58|352.38|628
1632126900000|2021-09-20 08:35:00|353.33|353.18|353.18|353.03|353.38|353.23|353.18|353.03|198
1632127200000|2021-09-20 08:40:00|353.13|352.98|353.08|352.93|353.23|353.03|352.98|352.83|202
1632127500000|2021-09-20 08:45:00|353.13|352.98|353.28|353.08|353.53|353.33|353.08|352.93|317
1632127800000|2021-09-20 08:50:00|353.33|353.13|353.08|352.93|353.33|353.18|352.78|352.58|593
1632128100000|2021-09-20 08:55:00|353.03|352.88|352.68|352.48|353.08|352.93|352.38|352.23|649
1632128400000|2021-09-20 09:00:00|352.63|352.43|353.23|353.08|353.23|353.08|352.53|352.33|673
1632128700000|2021-09-20 09:05:00|353.33|353.18|352.88|352.73|353.38|353.23|352.88|352.73|483
1632129000000|2021-09-20 09:10:00|352.83|352.68|353.03|352.88|353.08|352.88|352.78|352.63|277
1632129300000|2021-09-20 09:15:00|353.08|352.93|352.98|352.78|353.13|352.98|352.88|352.73|175
1632129600000|2021-09-20 09:20:00|353.08|352.48|352.88|352.28|353.08|352.48|352.78|352.18|0
1632129900000|2021-09-20 09:25:00|352.78|352.18|352.88|352.28|352.98|352.38|352.68|352.08|7
1632130200000|2021-09-20 09:30:00|352.98|352.38|352.88|352.28|352.98|352.38|352.78|352.18|0
1632130500000|2021-09-20 09:35:00|352.78|352.18|352.78|352.18|352.98|352.38|352.78|352.18|0
1632130800000|2021-09-20 09:40:00|352.68|352.08|352.68|352.08|352.78|352.18|352.58|351.98|0
1632131100000|2021-09-20 09:45:00|352.58|351.98|352.58|351.98|352.68|352.08|352.58|351.98|0
1632131400000|2021-09-20 09:50:00|352.38|352.13|352.68|352.48|352.68|352.53|352.13|351.93|103
1632131700000|2021-09-20 09:55:00|352.73|352.53|352.83|352.68|352.93|352.73|352.73|352.53|137
1632132000000|2021-09-20 10:00:00|352.88|352.63|352.83|352.63|352.88|352.73|352.78|352.58|36
1632132300000|2021-09-20 10:05:00|352.88|352.68|352.93|352.73|353.08|352.93|352.88|352.63|54
1632132600000|2021-09-20 10:10:00|352.88|352.78|352.73|352.58|352.93|352.78|352.73|352.58|25
1632132900000|2021-09-20 10:15:00|352.78|352.53|352.88|352.73|352.93|352.78|352.68|352.53|40
1632133200000|2021-09-20 10:20:00|352.93|352.78|352.98|352.83|353.03|352.88|352.88|352.78|14
1632133500000|2021-09-20 10:25:00|353.03|352.78|353.18|353.03|353.23|353.03|352.98|352.78|38
1632133800000|2021-09-20 10:30:00|353.23|352.98|353.08|352.93|353.23|353.08|353.03|352.88|65
1632134100000|2021-09-20 10:35:00|353.03|352.88|352.83|352.68|353.08|352.88|352.73|352.58|66
1632134400000|2021-09-20 10:40:00|352.78|352.63|353.08|352.88|353.13|352.93|352.78|352.63|47
1632134700000|2021-09-20 10:45:00|353.13|352.93|353.13|352.98|353.18|353.03|353.08|352.88|57
1632135000000|2021-09-20 10:50:00|353.08|352.93|352.98|352.78|353.08|352.93|352.93|352.78|7
1632135300000|2021-09-20 10:55:00|353.03|352.83|352.93|352.78|353.03|352.83|352.83|352.63|12
1632135600000|2021-09-20 11:00:00|352.98|352.83|353.13|352.98|353.23|353.08|352.93|352.73|48
1632135900000|2021-09-20 11:05:00|353.18|352.93|353.08|352.93|353.18|352.98|353.03|352.88|15
1632136200000|2021-09-20 11:10:00|353.13|352.98|353.23|353.08|353.33|353.13|353.08|352.98|20
1632136500000|2021-09-20 11:15:00|353.18|353.03|353.13|352.93|353.23|353.08|353.13|352.93|19
1632136800000|2021-09-20 11:20:00|353.08|352.88|352.93|352.78|353.13|352.98|352.88|352.73|47
1632137100000|2021-09-20 11:25:00|352.98|352.73|352.93|352.78|352.98|352.83|352.83|352.68|36
1632137400000|2021-09-20 11:30:00|352.88|352.73|352.58|352.38|352.93|352.78|352.53|352.38|44
1632137700000|2021-09-20 11:35:00|352.63|352.43|352.73|352.58|352.78|352.58|352.43|352.28|39
1632138000000|2021-09-20 11:40:00|352.68|352.53|352.73|352.53|352.73|352.53|352.43|352.28|7
1632138300000|2021-09-20 11:45:00|352.68|352.58|352.58|352.43|352.83|352.68|352.58|352.43|31
1632138600000|2021-09-20 11:50:00|352.63|352.38|352.48|352.33|352.68|352.53|352.43|352.28|62
1632138900000|2021-09-20 11:55:00|352.53|352.38|352.48|352.33|352.58|352.43|352.48|352.28|44
1632139200000|2021-09-20 12:00:00|352.43|352.28|352.63|352.48|352.73|352.53|352.33|352.18|78
1632139500000|2021-09-20 12:05:00|352.58|352.43|352.38|352.23|352.63|352.48|352.38|352.23|33
1632139800000|2021-09-20 12:10:00|352.43|352.28|352.38|352.18|352.43|352.28|352.23|352.03|44
1632140100000|2021-09-20 12:15:00|352.33|352.13|352.18|352.03|352.43|352.28|352.13|351.98|57
1632140400000|2021-09-20 12:20:00|352.13|351.98|352.08|351.93|352.28|352.08|352.08|351.93|48
1632140700000|2021-09-20 12:25:00|352.03|351.88|352.03|351.88|352.13|351.98|351.98|351.83|52
1632141000000|2021-09-20 12:30:00|351.98|351.83|351.78|351.63|351.98|351.83|351.73|351.53|109
1632141300000|2021-09-20 12:35:00|351.83|351.58|352.03|351.88|352.03|351.88|351.78|351.58|113
1632141600000|2021-09-20 12:40:00|351.98|351.83|351.73|351.58|352.03|351.88|351.73|351.58|86
1632141900000|2021-09-20 12:45:00|351.78|351.63|352.13|351.98|352.18|352.03|351.73|351.58|51
1632142200000|2021-09-20 12:50:00|352.08|351.93|352.33|352.18|352.38|352.18|352.08|351.88|40
1632142500000|2021-09-20 12:55:00|352.28|352.13|352.23|352.08|352.43|352.28|352.18|352.03|50
1632142800000|2021-09-20 13:00:00|352.28|352.13|352.38|352.08|352.38|352.18|352.18|352.03|53
1632143100000|2021-09-20 13:05:00|352.28|352.03|352.73|352.53|352.73|352.53|352.28|352.03|47
1632143400000|2021-09-20 13:10:00|352.68|352.58|352.78|352.63|352.83|352.63|352.58|352.38|61
1632143700000|2021-09-20 13:15:00|352.83|352.68|352.58|352.43|352.83|352.68|352.58|352.43|67
1632144000000|2021-09-20 13:20:00|352.63|352.38|352.78|352.63|352.83|352.68|352.58|352.38|14
1632144300000|2021-09-20 13:25:00|352.73|352.58|352.58|352.38|352.83|352.68|352.53|352.38|64
1632144600000|2021-09-20 13:30:00|352.53|352.43|352.68|352.53|353.08|352.88|352.33|352.18|199
1632144900000|2021-09-20 13:35:00|352.73|352.48|352.63|352.48|352.83|352.68|352.53|352.38|201
1632145200000|2021-09-20 13:40:00|352.58|352.43|353.08|352.93|353.13|352.93|352.48|352.28|182
1632145500000|2021-09-20 13:45:00|353.03|352.88|352.93|352.78|353.33|353.13|352.78|352.58|199
1632145800000|2021-09-20 13:50:00|352.98|352.83|352.68|352.48|352.98|352.83|352.33|352.13|100
1632146100000|2021-09-20 13:55:00|352.63|352.43|352.68|352.38|352.73|352.53|352.43|352.18|81
1632146400000|2021-09-20 14:00:00|352.73|352.43|352.73|352.48|352.73|352.53|352.53|352.23|72
1632146700000|2021-09-20 14:05:00|352.53|352.53|352.83|352.68|352.98|352.73|352.53|352.38|107
1632147000000|2021-09-20 14:10:00|352.88|352.63|352.88|352.73|352.98|352.83|352.78|352.63|108
1632147300000|2021-09-20 14:15:00|352.93|352.68|352.93|352.78|352.93|352.78|352.73|352.58|66
1632147600000|2021-09-20 14:20:00|352.88|352.73|352.58|352.43|352.93|352.78|352.58|352.43|28
1632147900000|2021-09-20 14:25:00|352.63|352.38|352.78|352.58|352.88|352.68|352.43|352.28|4
1632148200000|2021-09-20 14:30:00|352.73|352.53|352.63|352.38|352.88|352.73|352.53|352.38|20
1632148500000|2021-09-20 14:35:00|352.68|352.43|352.88|352.73|352.93|352.78|352.53|352.38|12
1632148800000|2021-09-20 14:40:00|352.93|352.63|352.58|352.43|352.93|352.68|352.53|352.38|34
1632149100000|2021-09-20 14:45:00|352.63|352.48|352.63|352.48|352.73|352.53|352.38|352.23|35
1632149400000|2021-09-20 14:50:00|352.58|352.43|352.68|352.43|352.68|352.53|352.53|352.33|44
1632149700000|2021-09-20 14:55:00|352.63|352.38|352.13|351.93|352.68|352.43|352.08|351.93|44
1632150000000|2021-09-20 15:00:00|352.08|351.98|352.28|352.13|352.33|352.18|351.98|351.78|24
1632150300000|2021-09-20 15:05:00|352.33|352.08|352.48|352.23|352.53|352.38|352.33|352.08|14
1632150600000|2021-09-20 15:10:00|352.53|352.13|352.93|352.78|352.98|352.83|352.48|352.13|180
1632150900000|2021-09-20 15:15:00|352.88|352.73|352.93|352.73|352.98|352.78|352.78|352.63|40
1632151200000|2021-09-20 15:20:00|352.88|352.68|352.93|352.73|353.03|352.83|352.78|352.63|18
1632151500000|2021-09-20 15:25:00|352.88|352.68|352.88|352.53|352.98|352.73|352.73|352.53|8
1632151800000|2021-09-20 15:30:00|352.83|352.58|352.38|352.23|352.88|352.58|352.38|352.18|18
1632152100000|2021-09-20 15:35:00|352.43|352.28|352.28|352.08|352.43|352.28|352.23|352.08|21
1632152400000|2021-09-20 15:40:00|352.23|352.13|352.18|352.03|352.28|352.13|352.13|351.93|22
1632152700000|2021-09-20 15:45:00|352.13|351.98|352.18|351.98|352.28|352.13|352.08|351.93|12
1632153000000|2021-09-20 15:50:00|352.13|351.93|352.13|351.98|352.18|351.98|351.98|351.83|23
1632153300000|2021-09-20 15:55:00|352.18|351.93|351.93|351.73|352.18|351.98|351.88|351.73|14
1632153600000|2021-09-20 16:00:00|351.88|351.78|351.78|351.63|351.98|351.83|351.78|351.63|16
1632153900000|2021-09-20 16:05:00|351.73|351.58|351.43|351.28|351.78|351.63|351.43|351.28|44
1632154200000|2021-09-20 16:10:00|351.38|351.23|351.53|351.33|351.58|351.43|351.38|351.23|12
1632154500000|2021-09-20 16:15:00|351.58|351.38|351.48|351.28|351.58|351.38|351.43|351.28|11
1632154800000|2021-09-20 16:20:00|351.53|351.33|351.18|350.98|351.53|351.33|351.13|350.93|93
1632155100000|2021-09-20 16:25:00|351.23|351.03|351.33|351.13|351.38|351.23|351.18|350.98|4
1632155400000|2021-09-20 16:30:00|351.38|351.18|351.28|351.03|351.43|351.23|351.23|351.03|4
1632155700000|2021-09-20 16:35:00|351.33|351.08|351.38|351.18|351.38|351.18|351.13|350.98|6
1632156000000|2021-09-20 16:40:00|351.33|351.13|351.18|350.98|351.38|351.18|351.08|350.93|7
1632156300000|2021-09-20 16:45:00|351.13|350.93|351.08|350.93|351.33|351.13|350.98|350.83|29
1632156600000|2021-09-20 16:50:00|351.13|350.98|351.08|350.93|351.23|351.03|351.03|350.88|8
1632156900000|2021-09-20 16:55:00|351.03|350.83|350.73|350.53|351.13|350.93|350.68|350.48|60
1632157200000|2021-09-20 17:00:00|350.68|350.58|350.73|350.58|350.88|350.68|350.68|350.53|40
1632157500000|2021-09-20 17:05:00|350.78|350.63|350.53|350.33|350.78|350.63|350.48|350.33|16
1632157800000|2021-09-20 17:10:00|350.48|350.38|350.63|350.43|350.68|350.48|350.48|350.33|10
1632158100000|2021-09-20 17:15:00|350.58|350.48|350.73|350.43|350.73|350.48|350.48|350.33|14
1632158400000|2021-09-20 17:20:00|350.68|350.48|351.03|350.83|351.03|350.83|350.58|350.43|21
1632158700000|2021-09-20 17:25:00|350.98|350.88|351.23|351.03|351.23|351.08|350.98|350.83|29
1632159000000|2021-09-20 17:30:00|351.18|351.08|351.08|350.88|351.18|351.08|350.98|350.78|9
1632159300000|2021-09-20 17:35:00|351.13|350.93|351.43|351.23|351.43|351.23|351.03|350.88|13
1632159600000|2021-09-20 17:40:00|351.38|351.28|351.13|350.98|351.48|351.33|351.13|350.98|13
1632159900000|2021-09-20 17:45:00|351.18|351.03|351.33|351.18|351.38|351.18|351.13|350.98|4
1632160200000|2021-09-20 17:50:00|351.38|351.23|351.28|351.08|351.43|351.23|351.28|351.08|2
1632160500000|2021-09-20 17:55:00|351.33|351.13|351.18|350.98|351.33|351.18|351.13|350.93|1
1632160800000|2021-09-20 18:00:00|351.23|351.03|351.03|350.88|351.33|351.08|350.98|350.78|13
1632161100000|2021-09-20 18:05:00|350.98|350.83|350.68|350.48|351.03|350.88|350.63|350.48|5
1632161400000|2021-09-20 18:10:00|350.73|350.53|350.53|350.38|350.73|350.53|350.53|350.38|14
1632161700000|2021-09-20 18:15:00|350.63|350.43|350.43|350.23|350.63|350.43|350.33|350.18|43
1632162000000|2021-09-20 18:20:00|350.38|350.18|350.13|349.98|350.48|350.28|350.13|349.98|16
1632162300000|2021-09-20 18:25:00|350.18|350.03|350.18|349.98|350.28|350.08|350.13|349.93|19
1632162600000|2021-09-20 18:30:00|350.13|350.03|350.23|350.08|350.28|350.13|350.13|349.98|20
1632162900000|2021-09-20 18:35:00|350.18|350.03|349.98|349.78|350.23|350.08|349.88|349.73|41
1632163200000|2021-09-20 18:40:00|350.03|349.83|350.08|349.88|350.18|349.93|349.98|349.83|10
1632163500000|2021-09-20 18:45:00|350.03|349.93|350.23|349.98|350.28|350.03|350.03|349.88|5
1632163800000|2021-09-20 18:50:00|350.18|350.03|349.98|349.83|350.28|350.03|349.98|349.83|3
1632164100000|2021-09-20 18:55:00|350.03|349.78|349.93|349.73|350.18|349.93|349.78|349.58|20
1632164400000|2021-09-20 19:00:00|349.98|349.78|350.23|349.98|350.23|349.98|349.93|349.73|8
1632164700000|2021-09-20 19:05:00|350.18|349.93|349.93|349.68|350.23|349.98|349.83|349.63|8
1632165000000|2021-09-20 19:10:00|349.88|349.63|349.88|349.63|349.93|349.73|349.88|349.63|5
1632165300000|2021-09-20 19:15:00|349.93|349.68|349.78|349.53|349.98|349.83|349.78|349.53|11
1632165600000|2021-09-20 19:20:00|349.83|349.58|350.13|349.88|350.13|349.88|349.83|349.53|10
1632165900000|2021-09-20 19:25:00|350.18|349.83|350.58|350.38|350.58|350.38|350.08|349.83|9
1632166200000|2021-09-20 19:30:00|350.63|350.43|350.93|350.68|350.98|350.78|350.53|350.38|21
1632166500000|2021-09-20 19:35:00|350.88|350.73|351.08|350.88|351.23|351.03|350.88|350.68|11
1632166800000|2021-09-20 19:40:00|351.13|350.93|351.23|351.03|351.28|351.08|351.08|350.88|20
1632167100000|2021-09-20 19:45:00|351.18|351.08|351.18|351.03|351.38|351.23|351.13|350.93|29
1632167400000|2021-09-20 19:50:00|351.23|351.13|351.68|351.48|351.73|351.48|351.23|351.13|35
1632167700000|2021-09-20 19:55:00|351.63|351.43|351.58|351.38|351.78|351.58|351.53|351.33|70
1632168000000|2021-09-20 20:00:00|351.63|351.43|351.48|351.28|351.63|351.43|351.43|351.28|11
1632168300000|2021-09-20 20:05:00|351.43|351.33|351.33|351.08|351.48|351.33|351.33|351.08|9
1632168600000|2021-09-20 20:10:00|351.38|351.13|351.28|351.03|351.38|351.13|351.23|351.03|0
1632168900000|2021-09-20 20:15:00|351.23|351.08|351.23|350.98|351.28|351.08|351.23|350.98|1
1632169200000|2021-09-20 20:20:00|351.28|351.03|351.28|351.03|351.28|351.03|351.23|350.98|0
1632169500000|2021-09-20 20:25:00|351.23|350.98|351.18|350.98|351.28|351.03|351.18|350.98|0
1632169800000|2021-09-20 20:30:00|351.13|351.03|351.13|350.98|351.13|351.03|351.13|350.98|0
1632170100000|2021-09-20 20:35:00|351.18|351.03|351.18|351.03|351.23|351.03|351.13|350.93|7
1632170400000|2021-09-20 20:40:00|351.13|350.98|351.13|350.93|351.13|350.98|351.08|350.88|6
1632170700000|2021-09-20 20:45:00|351.18|350.88|351.08|350.88|351.18|350.98|351.08|350.88|0
1632171000000|2021-09-20 20:50:00|351.13|350.93|351.08|350.88|351.13|350.93|351.08|350.88|0
1632171300000|2021-09-20 20:55:00|351.03|350.93|351.08|350.88|351.08|350.93|351.03|350.88|29
1632171600000|2021-09-20 21:00:00||350.93||350.88||350.93||350.88|0
1632171900000|2021-09-20 21:05:00|||||||||1
1632172200000|2021-09-20 21:10:00|351.13|350.93|351.48|350.88|351.48|351.03|351.13|350.88|25
1632172500000|2021-09-20 21:15:00|351.58|350.98|351.58|350.98|351.58|350.98|351.58|350.98|0
1632173400000|2021-09-20 21:30:00|351.48|350.88|351.58|350.98|351.58|350.98|351.48|350.88|0
1632173700000|2021-09-20 21:35:00|351.48|350.88|351.58|350.98|351.58|350.98|351.48|350.88|0
1632174600000|2021-09-20 21:50:00|351.48|350.88|351.58|350.98|351.58|350.98|351.48|350.88|0
1632174900000|2021-09-20 21:55:00|351.48|350.88|351.48|350.88|351.58|350.98|351.48|350.88|0
1632175200000|2021-09-20 22:00:00|351.58|350.98|351.58|350.98|351.68|351.08|351.48|350.88|0
1632175500000|2021-09-20 22:05:00|351.68|351.08|351.78|351.18|351.78|351.18|351.58|350.98|0
1632175800000|2021-09-20 22:10:00|351.68|351.08|351.78|351.18|351.78|351.18|351.68|351.08|0
1632176400000|2021-09-20 22:20:00|351.68|351.08|351.88|351.28|351.88|351.28|351.68|351.08|0
1632176700000|2021-09-20 22:25:00|351.78|351.18|351.78|351.18|351.88|351.28|351.78|351.18|0
1632177000000|2021-09-20 22:30:00|351.88|351.28|351.88|351.28|351.88|351.28|351.88|351.28|0
1632177600000|2021-09-20 22:40:00|351.78|351.18|351.78|351.18|351.88|351.28|351.78|351.18|0
1632177900000|2021-09-20 22:45:00|351.68|351.08|351.78|351.18|351.78|351.18|351.68|351.08|0
1632178200000|2021-09-20 22:50:00|351.68|351.08|351.68|351.08|351.78|351.18|351.68|351.08|0
1632178500000|2021-09-20 22:55:00|351.78|351.18|351.78|351.18|351.78|351.18|351.68|351.08|0
1632178800000|2021-09-20 23:00:00|351.88|351.28|351.78|351.18|351.88|351.28|351.78|351.18|0
1632179400000|2021-09-20 23:10:00|351.68|351.08|351.68|351.08|351.78|351.18|351.68|351.08|0
1632179700000|2021-09-20 23:15:00|351.58|350.98|351.58|350.98|351.68|351.08|351.48|350.88|0
1632180000000|2021-09-20 23:20:00|351.48|350.88|351.48|350.88|351.48|350.88|351.48|350.88|0
1632180300000|2021-09-20 23:25:00|351.58|350.98|351.58|350.98|351.58|350.98|351.48|350.88|0
1632180600000|2021-09-20 23:30:00|351.48|350.88|351.48|350.88|351.58|350.98|351.48|350.88|0
1632181200000|2021-09-20 23:40:00|351.58|350.98|351.68|351.08|351.78|351.18|351.48|350.88|0
1632181500000|2021-09-20 23:45:00|351.78|351.18|351.98|351.38|351.98|351.38|351.78|351.18|0
1632181800000|2021-09-20 23:50:00|351.88|351.28|351.98|351.38|352.08|351.48|351.88|351.28|0
1632182100000|2021-09-20 23:55:00|352.08|351.48|352.38|351.78|352.38|351.78|352.08|351.48|0
1632182400000|2021-09-21 00:00:00|352.28|351.68|352.18|351.58|352.38|351.78|352.18|351.58|0
1632182700000|2021-09-21 00:05:00|352.28|351.68|352.58|351.98|352.58|351.98|352.28|351.68|0
1632183000000|2021-09-21 00:10:00|352.48|351.88|352.68|352.08|352.78|352.18|352.48|351.88|0
1632183300000|2021-09-21 00:15:00|352.78|352.18|352.78|352.18|352.78|352.18|352.68|352.08|0
1632183600000|2021-09-21 00:20:00|352.68|352.08|352.58|351.98|352.78|352.18|352.58|351.98|0
1632183900000|2021-09-21 00:25:00|352.48|351.88|352.18|351.58|352.58|351.98|352.08|351.48|0
1632184200000|2021-09-21 00:30:00|351.38|351.08|354.28|354.08|354.43|354.28|351.38|351.08|592
1632184500000|2021-09-21 00:35:00|354.33|353.98|353.38|353.18|354.33|354.03|353.38|353.13|335
1632184800000|2021-09-21 00:40:00|353.43|353.28|353.98|353.83|354.08|353.93|353.43|353.23|315
1632185100000|2021-09-21 00:45:00|353.93|353.78|354.13|353.98|354.23|354.08|353.93|353.78|262
1632185400000|2021-09-21 00:50:00|354.18|354.03|353.83|353.68|354.18|354.03|353.83|353.68|75
1632185700000|2021-09-21 00:55:00|353.78|353.63|353.68|353.48|353.83|353.68|353.28|353.08|263
1632186000000|2021-09-21 01:00:00|353.73|353.38|352.78|352.63|353.93|353.68|352.78|352.63|816
1632186300000|2021-09-21 01:05:00|352.83|352.68|352.83|352.68|352.83|352.68|352.38|352.23|485
1632186600000|2021-09-21 01:10:00|352.88|352.73|353.38|353.23|353.48|353.33|352.88|352.73|289
1632186900000|2021-09-21 01:15:00|353.43|353.28|353.33|353.13|353.68|353.53|353.08|352.93|282
1632187200000|2021-09-21 01:20:00|353.28|353.18|352.58|352.43|353.38|353.23|352.53|352.33|315
1632187500000|2021-09-21 01:25:00|352.63|352.48|352.88|352.73|353.03|352.83|352.48|352.33|272
1632187800000|2021-09-21 01:30:00|352.93|352.78|353.48|353.33|353.63|353.43|352.63|352.48|382
1632188100000|2021-09-21 01:35:00|353.53|353.28|353.63|353.43|353.73|353.58|353.48|353.28|245
1632188400000|2021-09-21 01:40:00|353.58|353.48|353.68|353.48|353.83|353.68|353.33|353.18|354
1632188700000|2021-09-21 01:45:00|353.63|353.43|354.33|354.13|354.43|354.28|353.48|353.33|414
1632189000000|2021-09-21 01:50:00|354.38|354.18|354.08|353.93|354.43|354.28|353.98|353.78|243
1632189300000|2021-09-21 01:55:00|354.13|353.98|354.53|354.38|354.68|354.53|354.08|353.93|318
1632189600000|2021-09-21 02:00:00|354.58|354.43|354.53|354.38|354.93|354.78|354.53|354.33|384
1632189900000|2021-09-21 02:05:00|354.58|354.43|354.33|354.18|354.68|354.53|354.28|354.13|249
1632190200000|2021-09-21 02:10:00|354.38|354.23|354.58|354.43|354.68|354.53|354.23|354.03|172
1632190500000|2021-09-21 02:15:00|354.63|354.48|354.53|354.38|354.73|354.58|354.53|354.38|170
1632190800000|2021-09-21 02:20:00|354.58|354.43|354.33|354.18|354.63|354.43|354.33|354.18|121
1632191100000|2021-09-21 02:25:00|354.23|354.08|354.03|353.88|354.23|354.08|353.88|353.73|226
1632191400000|2021-09-21 02:30:00|353.98|353.83|353.83|353.68|354.08|353.93|353.73|353.58|148
1632191700000|2021-09-21 02:35:00|353.88|353.73|353.63|353.48|353.88|353.73|353.63|353.48|117
1632192000000|2021-09-21 02:40:00|353.58|353.43|353.48|353.28|353.68|353.53|353.38|353.23|195
1632192300000|2021-09-21 02:45:00|353.53|353.33|353.63|353.48|353.68|353.53|353.48|353.33|123
1632192600000|2021-09-21 02:50:00|353.58|353.43|353.68|353.53|353.73|353.58|353.58|353.43|185
1632192900000|2021-09-21 02:55:00|353.63|353.48|354.13|353.98|354.18|354.03|353.53|353.33|213
1632193200000|2021-09-21 03:00:00|354.03|353.93|353.93|353.78|354.03|353.93|353.88|353.73|174
1632193500000|2021-09-21 03:05:00|353.88|353.73|353.83|353.68|353.93|353.78|353.73|353.58|143
1632193800000|2021-09-21 03:10:00|353.78|353.58|353.83|353.68|353.98|353.83|353.68|353.53|149
1632194100000|2021-09-21 03:15:00|353.78|353.58|353.43|353.28|353.78|353.58|353.43|353.28|176
1632194400000|2021-09-21 03:20:00|353.38|353.23|353.58|353.43|353.58|353.43|353.23|353.08|186
1632194700000|2021-09-21 03:25:00|353.53|353.38|353.53|353.38|353.63|353.48|353.43|353.28|128
1632195000000|2021-09-21 03:30:00|353.58|353.33|353.63|353.48|353.73|353.58|353.43|353.28|146
1632195300000|2021-09-21 03:35:00|353.68|353.53|353.63|353.48|353.78|353.58|353.58|353.38|130
1632195600000|2021-09-21 03:40:00|353.58|353.43|353.83|353.68|353.88|353.73|353.58|353.43|156
1632195900000|2021-09-21 03:45:00|353.88|353.63|354.08|353.93|354.18|354.03|353.78|353.58|255
1632196200000|2021-09-21 03:50:00|354.03|353.88|354.18|354.03|354.18|354.03|353.93|353.73|102
1632196500000|2021-09-21 03:55:00|354.13|353.98|354.28|354.13|354.38|354.23|354.08|353.88|134
1632196800000|2021-09-21 04:00:00|354.33|354.18|354.53|354.38|354.63|354.48|354.33|354.18|196
1632197100000|2021-09-21 04:05:00|354.48|354.33|354.43|354.28|354.53|354.38|354.33|354.18|68
1632197400000|2021-09-21 04:10:00|354.38|354.23|354.33|354.18|354.43|354.28|354.28|354.13|103
1632197700000|2021-09-21 04:15:00|354.28|354.13|354.28|354.13|354.38|354.23|354.28|354.13|53
1632198000000|2021-09-21 04:20:00|354.23|354.08|354.38|354.23|354.38|354.23|354.23|354.08|55
1632198300000|2021-09-21 04:25:00|354.33|354.18|354.28|354.13|354.38|354.23|354.23|354.08|135
1632198600000|2021-09-21 04:30:00|354.18|354.03|354.13|353.98|354.23|354.08|353.98|353.83|146
1632198900000|2021-09-21 04:35:00|354.08|353.93|354.03|353.88|354.13|353.98|354.03|353.83|64
1632199200000|2021-09-21 04:40:00|353.98|353.83|354.03|353.88|354.08|353.93|353.98|353.83|72
1632199500000|2021-09-21 04:45:00|353.98|353.83|353.78|353.63|353.98|353.83|353.78|353.58|92
1632199800000|2021-09-21 04:50:00|353.83|353.68|353.93|353.78|354.03|353.88|353.83|353.68|191
1632200100000|2021-09-21 04:55:00|353.98|353.83|354.18|354.03|354.18|354.03|353.98|353.78|71
1632200400000|2021-09-21 05:00:00|354.23|353.98|354.23|354.08|354.33|354.18|354.13|353.93|159
1632200700000|2021-09-21 05:05:00|354.18|354.03|354.03|353.83|354.18|354.03|353.93|353.78|86
1632201000000|2021-09-21 05:10:00|354.08|353.88|354.08|353.93|354.28|354.08|354.03|353.88|96
1632201300000|2021-09-21 05:15:00|354.13|353.98|353.63|353.48|354.18|354.03|353.58|353.43|185
1632201600000|2021-09-21 05:20:00|353.68|353.53|353.53|353.38|353.83|353.63|353.53|353.38|113
1632201900000|2021-09-21 05:25:00|353.58|353.43|353.83|353.68|353.88|353.73|353.53|353.43|141
1632202200000|2021-09-21 05:30:00|353.78|353.63|354.13|353.98|354.13|353.98|353.78|353.58|129
1632202500000|2021-09-21 05:35:00|354.18|354.03|354.08|353.93|354.18|354.03|353.98|353.83|83
1632202800000|2021-09-21 05:40:00|354.13|353.98|354.13|353.98|354.18|354.03|353.98|353.83|151
1632203100000|2021-09-21 05:45:00|354.08|353.93|353.63|353.48|354.13|353.98|353.58|353.43|175
1632203400000|2021-09-21 05:50:00|353.58|353.43|353.48|353.28|353.73|353.58|353.48|353.28|158
1632203700000|2021-09-21 05:55:00|353.53|353.33|353.33|353.18|353.58|353.43|353.33|353.18|134
1632204000000|2021-09-21 06:00:00|353.38|353.23|353.43|353.28|353.58|353.43|353.33|353.18|189
1632204300000|2021-09-21 06:05:00|353.38|353.23|353.38|353.18|353.58|353.38|353.28|353.13|179
1632204600000|2021-09-21 06:10:00|353.43|353.23|353.93|353.73|353.98|353.83|353.43|353.18|312
1632204900000|2021-09-21 06:15:00|353.88|353.78|353.68|353.48|353.93|353.78|353.58|353.43|240
1632205200000|2021-09-21 06:20:00|353.63|353.43|353.68|353.53|353.73|353.53|353.53|353.33|205
1632205500000|2021-09-21 06:25:00|353.73|353.58|353.78|353.63|353.78|353.63|353.68|353.48|95
1632205800000|2021-09-21 06:30:00|353.83|353.68|353.98|353.83|353.98|353.83|353.73|353.58|139
1632206100000|2021-09-21 06:35:00|354.03|353.88|353.98|353.83|354.08|353.93|353.93|353.78|168
1632206400000|2021-09-21 06:40:00|354.03|353.78|353.88|353.73|354.03|353.78|353.73|353.58|84
1632206700000|2021-09-21 06:45:00|353.93|353.78|353.93|353.78|354.03|353.88|353.93|353.78|112
1632207000000|2021-09-21 06:50:00|353.88|353.73|353.68|353.53|353.93|353.73|353.63|353.48|102
1632207300000|2021-09-21 06:55:00|353.63|353.48|353.48|353.33|353.68|353.48|353.43|353.28|166
1632207600000|2021-09-21 07:00:00|353.43|353.28|353.88|353.68|354.13|353.98|353.38|353.23|503
1632207900000|2021-09-21 07:05:00|353.78|353.63|354.03|353.88|354.03|353.88|353.78|353.58|219
1632208200000|2021-09-21 07:10:00|354.08|353.93|354.08|353.93|354.23|354.08|353.93|353.78|343
1632208500000|2021-09-21 07:15:00|354.03|353.88|353.98|353.83|354.13|353.98|353.93|353.73|191
1632208800000|2021-09-21 07:20:00|354.03|353.88|354.28|354.13|354.48|354.33|353.98|353.83|573
1632209100000|2021-09-21 07:25:00|354.23|354.08|354.13|353.98|354.23|354.08|353.88|353.73|278
1632209400000|2021-09-21 07:30:00|354.08|353.93|354.28|354.13|354.38|354.18|354.08|353.93|200
1632209700000|2021-09-21 07:35:00|354.23|354.08|354.58|354.43|354.58|354.43|354.23|354.08|142
1632210000000|2021-09-21 07:40:00|354.63|354.48|354.83|354.68|354.88|354.68|354.58|354.43|197
1632210300000|2021-09-21 07:45:00|354.88|354.73|354.93|354.78|354.93|354.78|354.68|354.53|150
1632210600000|2021-09-21 07:50:00|354.98|354.83|355.28|355.13|355.43|355.28|354.98|354.83|395
1632210900000|2021-09-21 07:55:00|355.33|355.18|355.33|355.18|355.38|355.23|355.18|355.03|269
1632211200000|2021-09-21 08:00:00|355.38|355.23|355.38|355.23|355.43|355.28|355.23|355.03|171
1632211500000|2021-09-21 08:05:00|355.43|355.28|355.38|355.23|355.63|355.48|355.38|355.23|184
1632211800000|2021-09-21 08:10:00|355.43|355.28|355.53|355.38|355.58|355.43|355.38|355.23|201
1632212100000|2021-09-21 08:15:00|355.58|355.43|355.73|355.58|355.78|355.63|355.53|355.38|182
1632212400000|2021-09-21 08:20:00|355.78|355.63|355.48|355.33|355.78|355.63|355.43|355.28|194
1632212700000|2021-09-21 08:25:00|355.53|355.28|355.68|355.53|355.73|355.58|355.48|355.28|164
1632213000000|2021-09-21 08:30:00|355.73|355.58|355.93|355.78|355.93|355.78|355.63|355.48|264
1632213300000|2021-09-21 08:35:00|355.98|355.83|355.88|355.73|356.03|355.88|355.83|355.68|153
1632213600000|2021-09-21 08:40:00|355.93|355.78|355.93|355.73|355.93|355.78|355.88|355.73|113
1632213900000|2021-09-21 08:45:00|355.98|355.78|356.03|355.88|356.03|355.88|355.98|355.78|118
1632214200000|2021-09-21 08:50:00|356.08|355.93|355.78|355.63|356.08|355.93|355.78|355.63|377
1632214500000|2021-09-21 08:55:00|355.83|355.68|355.03|354.83|355.83|355.68|354.98|354.83|620
1632214800000|2021-09-21 09:00:00|354.98|354.88|354.68|354.48|355.38|355.18|354.63|354.48|995
1632215100000|2021-09-21 09:05:00|354.63|354.53|354.93|354.78|354.98|354.83|354.53|354.38|292
1632215400000|2021-09-21 09:10:00|354.98|354.73|354.68|354.43|354.98|354.73|354.58|354.43|80
1632215700000|2021-09-21 09:15:00|354.63|354.48|354.73|354.48|354.78|354.58|354.63|354.48|80
1632216000000|2021-09-21 09:20:00|354.98|354.38|354.88|354.28|354.98|354.38|354.78|354.18|0
1632216300000|2021-09-21 09:25:00|354.78|354.18|355.08|354.48|355.18|354.58|354.78|354.18|1
1632216600000|2021-09-21 09:30:00|355.18|354.58|355.28|354.68|355.28|354.68|355.08|354.48|0
1632216900000|2021-09-21 09:35:00|355.38|354.78|355.28|354.68|355.38|354.78|355.28|354.68|0
1632217200000|2021-09-21 09:40:00|355.38|354.78|355.38|354.78|355.48|354.88|355.28|354.68|0
1632217500000|2021-09-21 09:45:00|355.48|354.88|355.38|354.78|355.48|354.88|355.38|354.78|0
1632217800000|2021-09-21 09:50:00|355.08|354.93|355.03|354.83|355.33|355.18|354.98|354.83|36
1632218100000|2021-09-21 09:55:00|354.98|354.88|354.93|354.73|355.03|354.88|354.93|354.73|2
1632218400000|2021-09-21 10:00:00|354.98|354.83|354.93|354.78|355.03|354.88|354.93|354.78|16
1632218700000|2021-09-21 10:05:00|354.98|354.73|354.98|354.78|355.08|354.93|354.93|354.73|10
1632219000000|2021-09-21 10:10:00|354.93|354.83|354.73|354.58|355.03|354.88|354.73|354.58|22
1632219300000|2021-09-21 10:15:00|354.78|354.63|354.88|354.73|354.88|354.73|354.73|354.58|19
1632219600000|2021-09-21 10:20:00|354.93|354.68|354.93|354.78|354.98|354.83|354.88|354.68|11
1632219900000|2021-09-21 10:25:00|354.88|354.73|354.88|354.73|354.98|354.78|354.88|354.73|14
1632220200000|2021-09-21 10:30:00|354.83|354.68|354.83|354.68|354.98|354.83|354.78|354.63|30
1632220500000|2021-09-21 10:35:00|354.88|354.63|354.83|354.68|354.93|354.78|354.83|354.63|7
1632220800000|2021-09-21 10:40:00|354.88|354.73|354.83|354.68|354.93|354.78|354.83|354.68|25
1632221100000|2021-09-21 10:45:00|354.88|354.73|354.83|354.68|354.93|354.78|354.83|354.68|16
1632221400000|2021-09-21 10:50:00|354.88|354.73|354.98|354.83|355.03|354.88|354.83|354.68|24
1632221700000|2021-09-21 10:55:00|355.03|354.88|354.98|354.83|355.03|354.88|354.88|354.73|12
1632222000000|2021-09-21 11:00:00|354.93|354.78|354.93|354.78|354.98|354.83|354.83|354.68|13
1632222300000|2021-09-21 11:05:00|354.88|354.73|354.58|354.43|354.93|354.78|354.53|354.38|224
1632222600000|2021-09-21 11:10:00|354.53|354.38|354.48|354.33|354.58|354.43|354.48|354.33|40
1632222900000|2021-09-21 11:15:00|354.53|354.38|354.48|354.33|354.53|354.38|354.48|354.33|10
1632223200000|2021-09-21 11:20:00|354.53|354.28|354.63|354.48|354.68|354.53|354.43|354.28|76
1632223500000|2021-09-21 11:25:00|354.68|354.53|354.63|354.48|354.73|354.53|354.58|354.43|11
1632223800000|2021-09-21 11:30:00|354.68|354.53|354.68|354.43|354.73|354.58|354.63|354.43|3
1632224100000|2021-09-21 11:35:00|354.73|354.48|354.43|354.23|354.73|354.48|354.38|354.23|17
1632224400000|2021-09-21 11:40:00|354.38|354.28|354.58|354.38|354.63|354.43|354.38|354.23|9
1632224700000|2021-09-21 11:45:00|354.63|354.43|354.68|354.48|354.73|354.53|354.58|354.38|0
1632225000000|2021-09-21 11:50:00|354.73|354.53|354.73|354.53|354.73|354.53|354.68|354.48|4
1632225300000|2021-09-21 11:55:00|354.78|354.58|354.88|354.68|354.88|354.68|354.73|354.53|39
1632225600000|2021-09-21 12:00:00|354.83|354.63|354.83|354.68|354.93|354.73|354.78|354.63|7
1632225900000|2021-09-21 12:05:00|354.88|354.73|355.08|354.88|355.13|354.98|354.88|354.73|55
1632226200000|2021-09-21 12:10:00|355.03|354.93|354.28|354.08|355.13|354.98|354.23|354.08|68
1632226500000|2021-09-21 12:15:00|354.23|354.03|354.83|354.58|354.83|354.63|354.23|354.03|19
1632226800000|2021-09-21 12:20:00|354.78|354.53|354.58|354.38|354.83|354.58|354.48|354.33|2
1632227100000|2021-09-21 12:25:00|354.63|354.33|354.63|354.38|354.68|354.38|354.43|354.28|2
1632227400000|2021-09-21 12:30:00|354.58|354.53|354.58|354.33|354.68|354.53|354.48|354.33|5
1632227700000|2021-09-21 12:35:00|354.63|354.38|354.58|354.33|354.63|354.43|354.53|354.33|3
1632228000000|2021-09-21 12:40:00|354.53|354.38|354.63|354.38|354.63|354.38|354.48|354.33|4
1632228300000|2021-09-21 12:45:00|354.68|354.33|354.63|354.43|354.68|354.43|354.53|354.33|2
1632228600000|2021-09-21 12:50:00|354.58|354.48|354.58|354.33|354.68|354.48|354.53|354.33|15
1632228900000|2021-09-21 12:55:00|354.63|354.38|354.48|354.28|354.63|354.38|354.48|354.23|5
1632229200000|2021-09-21 13:00:00|354.53|354.23|354.63|354.38|354.63|354.38|354.38|354.23|11
1632229500000|2021-09-21 13:05:00|354.58|354.33|354.38|354.18|354.58|354.38|354.33|354.18|7
1632229800000|2021-09-21 13:10:00|354.43|354.23|354.43|354.28|354.53|354.33|354.38|354.18|14
1632230100000|2021-09-21 13:15:00|354.48|354.33|354.38|354.23|354.53|354.38|354.33|354.18|16
1632230400000|2021-09-21 13:20:00|354.33|354.18|354.43|354.28|354.43|354.28|354.28|354.13|24
1632230700000|2021-09-21 13:25:00|354.38|354.23|354.53|354.38|354.63|354.48|354.38|354.23|11
1632231000000|2021-09-21 13:30:00|354.58|354.43|354.78|354.58|354.83|354.68|354.38|354.23|205
1632231300000|2021-09-21 13:35:00|354.83|354.63|354.73|354.58|355.03|354.83|354.68|354.53|148
1632231600000|2021-09-21 13:40:00|354.78|354.63|354.43|354.28|354.78|354.63|354.23|354.03|49
1632231900000|2021-09-21 13:45:00|354.48|354.33|354.93|354.78|354.98|354.78|354.43|354.28|48
1632232200000|2021-09-21 13:50:00|354.98|354.73|354.68|354.53|354.98|354.73|354.63|354.48|93
1632232500000|2021-09-21 13:55:00|354.73|354.58|354.73|354.53|354.83|354.68|354.53|354.38|45
1632232800000|2021-09-21 14:00:00|354.78|354.58|354.68|354.48|354.83|354.58|354.43|354.28|25
1632233100000|2021-09-21 14:05:00|354.63|354.43|354.13|353.98|354.68|354.48|354.13|353.98|21
1632233400000|2021-09-21 14:10:00|354.18|354.03|354.28|354.08|354.33|354.13|353.98|353.83|67
1632233700000|2021-09-21 14:15:00|354.33|354.13|354.23|353.98|354.38|354.18|354.03|353.83|17
1632234000000|2021-09-21 14:20:00|354.28|353.93|353.93|353.73|354.28|353.98|353.88|353.73|27
1632234300000|2021-09-21 14:25:00|353.98|353.78|354.03|353.83|354.03|353.88|353.68|353.53|95
1632234600000|2021-09-21 14:30:00|354.08|353.88|353.93|353.73|354.28|354.08|353.88|353.68|38
1632234900000|2021-09-21 14:35:00|353.88|353.68|353.98|353.78|353.98|353.83|353.78|353.58|13
1632235200000|2021-09-21 14:40:00|354.03|353.83|354.38|354.08|354.43|354.23|353.88|353.73|53
1632235500000|2021-09-21 14:45:00|354.43|354.13|353.78|353.58|354.43|354.13|353.73|353.58|21
1632235800000|2021-09-21 14:50:00|353.73|353.63|353.58|353.43|353.73|353.63|353.48|353.28|35
1632236100000|2021-09-21 14:55:00|353.63|353.38|353.58|353.43|353.73|353.53|353.48|353.33|23
1632236400000|2021-09-21 15:00:00|353.53|353.38|353.33|353.18|353.63|353.43|353.18|353.03|113
1632236700000|2021-09-21 15:05:00|353.38|353.23|353.83|353.63|353.83|353.68|353.33|353.18|52
1632237000000|2021-09-21 15:10:00|353.78|353.68|353.98|353.78|353.98|353.83|353.63|353.48|25
1632237300000|2021-09-21 15:15:00|353.93|353.73|353.78|353.58|353.98|353.78|353.63|353.43|53
1632237600000|2021-09-21 15:20:00|353.73|353.63|353.73|353.58|353.88|353.68|353.63|353.43|20
1632237900000|2021-09-21 15:25:00|353.78|353.63|353.73|353.58|353.83|353.68|353.63|353.43|25
1632238200000|2021-09-21 15:30:00|353.78|353.63|354.18|354.03|354.23|354.03|353.68|353.53|52
1632238500000|2021-09-21 15:35:00|354.23|353.98|354.18|353.93|354.23|354.08|353.98|353.83|33
1632238800000|2021-09-21 15:40:00|354.13|353.98|354.08|353.93|354.13|353.98|354.03|353.88|17
1632239100000|2021-09-21 15:45:00|354.13|353.88|354.08|353.88|354.13|353.98|354.03|353.88|12
1632239400000|2021-09-21 15:50:00|354.13|353.93|353.98|353.78|354.13|353.93|353.93|353.73|8
1632239700000|2021-09-21 15:55:00|354.03|353.73|354.13|353.88|354.18|353.93|353.98|353.73|15
1632240000000|2021-09-21 16:00:00|354.18|353.93|354.18|353.98|354.33|354.18|354.13|353.88|14
1632240300000|2021-09-21 16:05:00|354.13|354.03|354.43|354.28|354.43|354.28|354.13|353.98|20
1632240600000|2021-09-21 16:10:00|354.48|354.33|354.43|354.23|354.48|354.33|354.33|354.13|12
1632240900000|2021-09-21 16:15:00|354.38|354.28|354.43|354.23|354.48|354.28|354.33|354.13|6
1632241200000|2021-09-21 16:20:00|354.48|354.28|354.38|354.18|354.48|354.28|354.33|354.13|17
1632241500000|2021-09-21 16:25:00|354.43|354.23|354.38|354.18|354.43|354.28|354.33|354.13|17
1632241800000|2021-09-21 16:30:00|354.33|354.23|354.43|354.23|354.43|354.23|354.28|354.03|26
1632242100000|2021-09-21 16:35:00|354.38|354.28|354.43|354.23|354.53|354.38|354.38|354.18|17
1632242400000|2021-09-21 16:40:00|354.38|354.18|354.38|354.18|354.43|354.28|354.33|354.18|7
1632242700000|2021-09-21 16:45:00|354.33|354.13|354.38|354.18|354.43|354.23|354.28|354.13|20
1632243000000|2021-09-21 16:50:00|354.33|354.13|354.08|353.88|354.38|354.18|354.03|353.83|35
1632243300000|2021-09-21 16:55:00|354.18|353.98|354.28|354.08|354.48|354.28|354.18|353.98|20
1632243600000|2021-09-21 17:00:00|354.33|353.98|354.28|353.83|354.33|354.08|354.23|353.83|11
1632243900000|2021-09-21 17:05:00|354.23|353.88|354.13|353.93|354.28|354.08|354.13|353.88|25
1632244200000|2021-09-21 17:10:00|354.18|353.98|354.03|353.88|354.18|353.98|354.03|353.78|20
1632244500000|2021-09-21 17:15:00|354.08|353.93|354.03|353.83|354.13|353.93|354.03|353.78|14
1632244800000|2021-09-21 17:20:00|353.98|353.78|353.83|353.58|354.08|353.83|353.83|353.58|17
1632245100000|2021-09-21 17:25:00|353.88|353.63|353.63|353.43|353.88|353.63|353.58|353.43|10
1632245400000|2021-09-21 17:30:00|353.68|353.48|353.83|353.58|353.83|353.63|353.63|353.43|23
1632245700000|2021-09-21 17:35:00|353.78|353.53|353.88|353.68|353.93|353.78|353.73|353.53|22
1632246000000|2021-09-21 17:40:00|353.83|353.63|353.78|353.63|353.88|353.73|353.73|353.53|19
1632246300000|2021-09-21 17:45:00|353.83|353.68|353.93|353.73|353.98|353.78|353.78|353.63|20
1632246600000|2021-09-21 17:50:00|353.98|353.78|353.78|353.58|354.08|353.88|353.73|353.43|30
1632246900000|2021-09-21 17:55:00|353.73|353.63|353.83|353.63|353.83|353.68|353.73|353.53|10
1632247200000|2021-09-21 18:00:00|353.88|353.68|353.93|353.73|354.03|353.83|353.88|353.68|8
1632247500000|2021-09-21 18:05:00|353.98|353.78|353.98|353.68|353.98|353.78|353.93|353.63|12
1632247800000|2021-09-21 18:10:00|353.93|353.73|353.78|353.53|353.98|353.73|353.73|353.43|10
1632248100000|2021-09-21 18:15:00|353.73|353.48|353.78|353.53|353.83|353.58|353.73|353.43|17
1632248400000|2021-09-21 18:20:00|353.73|353.43|353.53|353.28|353.73|353.43|353.53|353.28|18
1632248700000|2021-09-21 18:25:00|353.58|353.33|353.48|353.28|353.58|353.33|353.43|353.28|40
1632249000000|2021-09-21 18:30:00|353.53|353.33|353.58|353.38|353.63|353.48|353.53|353.33|18
1632249300000|2021-09-21 18:35:00|353.53|353.43|353.63|353.48|353.63|353.48|353.43|353.28|32
1632249600000|2021-09-21 18:40:00|353.58|353.43|353.53|353.33|353.73|353.53|353.53|353.33|26
1632249900000|2021-09-21 18:45:00|353.48|353.28|353.53|353.38|353.63|353.48|353.43|353.28|23
1632250200000|2021-09-21 18:50:00|353.58|353.43|353.78|353.53|354.03|353.88|353.58|353.38|32
1632250500000|2021-09-21 18:55:00|353.73|353.58|353.63|353.38|353.73|353.58|353.53|353.33|14
1632250800000|2021-09-21 19:00:00|353.68|353.43|353.68|353.43|353.88|353.58|353.63|353.43|28
1632251100000|2021-09-21 19:05:00|353.73|353.48|353.58|353.38|353.73|353.48|353.53|353.38|12
1632251400000|2021-09-21 19:10:00|353.63|353.43|353.83|353.63|353.83|353.68|353.58|353.38|39
1632251700000|2021-09-21 19:15:00|353.78|353.68|353.48|353.28|353.98|353.83|353.48|353.28|28
1632252000000|2021-09-21 19:20:00|353.53|353.33|353.63|353.48|353.83|353.63|353.48|353.33|29
1632252300000|2021-09-21 19:25:00|353.68|353.43|353.73|353.58|353.83|353.68|353.58|353.43|31
1632252600000|2021-09-21 19:30:00|353.68|353.53|353.88|353.68|353.98|353.83|353.68|353.53|36
1632252900000|2021-09-21 19:35:00|353.83|353.63|353.63|353.48|353.88|353.63|353.58|353.38|42
1632253200000|2021-09-21 19:40:00|353.68|353.43|353.63|353.43|353.78|353.58|353.58|353.43|56
1632253500000|2021-09-21 19:45:00|353.58|353.38|353.43|353.28|353.63|353.43|353.43|353.28|96
1632253800000|2021-09-21 19:50:00|353.48|353.38|353.18|353.03|353.58|353.38|353.18|353.03|92
1632254100000|2021-09-21 19:55:00|353.23|353.08|352.93|352.78|353.28|353.08|352.93|352.73|131
1632254400000|2021-09-21 20:00:00|352.88|352.73|352.83|352.63|352.98|352.83|352.78|352.63|66
1632254700000|2021-09-21 20:05:00|352.78|352.68|352.83|352.63|352.93|352.73|352.78|352.63|2
1632255000000|2021-09-21 20:10:00|352.78|352.58|352.68|352.53|352.78|352.58|352.58|352.43|68
1632255300000|2021-09-21 20:15:00|352.73|352.48|352.73|352.53|352.73|352.58|352.63|352.48|7
1632255600000|2021-09-21 20:20:00|352.68|352.48|352.63|352.48|352.73|352.53|352.63|352.43|0
1632255900000|2021-09-21 20:25:00|352.58|352.43|352.68|352.53|352.73|352.58|352.58|352.43|7
1632256200000|2021-09-21 20:30:00|352.73|352.58|352.73|352.53|352.73|352.58|352.63|352.48|1
1632256500000|2021-09-21 20:35:00|352.68|352.48|352.68|352.48|352.68|352.53|352.63|352.48|2
1632256800000|2021-09-21 20:40:00|352.63|352.53|352.68|352.48|353.03|352.63|352.63|352.48|49
1632257100000|2021-09-21 20:45:00|352.73|352.58|352.78|352.63|352.88|352.68|352.68|352.53|13
1632257400000|2021-09-21 20:50:00|352.88|352.58|352.98|352.73|352.98|352.78|352.88|352.58|6
1632257700000|2021-09-21 20:55:00||352.68||352.73||352.73||352.68|38
1632258000000|2021-09-21 21:00:00|353.48|352.68|353.58|352.58|353.58|352.68|353.48|352.58|0
1632258600000|2021-09-21 21:10:00|353.38|352.78|353.38|352.78|353.38|352.78|353.38|352.78|0
1632259800000|2021-09-21 21:30:00|353.28|352.68|353.28|352.68|353.28|352.68|353.28|352.68|0
1632261600000|2021-09-21 22:00:00|353.38|352.78|353.38|352.78|353.48|352.88|353.28|352.68|0
1632261900000|2021-09-21 22:05:00|353.48|352.88|353.48|352.88|353.48|352.88|353.38|352.78|0
1632262200000|2021-09-21 22:10:00|353.38|352.78|353.38|352.78|353.48|352.88|353.38|352.78|0
1632262500000|2021-09-21 22:15:00|353.48|352.88|353.28|352.68|353.48|352.88|353.18|352.58|0
1632262800000|2021-09-21 22:20:00|353.18|352.58|353.18|352.58|353.28|352.68|353.08|352.48|0
1632263100000|2021-09-21 22:25:00|353.28|352.68|353.18|352.58|353.28|352.68|353.18|352.58|0
1632263400000|2021-09-21 22:30:00|353.28|352.68|353.28|352.68|353.38|352.78|353.28|352.68|0
1632263700000|2021-09-21 22:35:00|353.18|352.58|353.18|352.58|353.28|352.68|353.18|352.58|0
1632264000000|2021-09-21 22:40:00|353.08|352.48|352.98|352.38|353.08|352.48|352.88|352.28|0
1632264300000|2021-09-21 22:45:00|352.78|352.18|352.68|352.08|352.78|352.18|352.58|351.98|0
1632264600000|2021-09-21 22:50:00|352.58|351.98|352.58|351.98|352.68|352.08|352.58|351.98|0
1632264900000|2021-09-21 22:55:00|352.68|352.08|352.48|351.88|352.68|352.08|352.38|351.78|0
1632265200000|2021-09-21 23:00:00|352.38|351.78|352.08|351.48|352.38|351.78|352.08|351.48|0
1632265500000|2021-09-21 23:05:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1632265800000|2021-09-21 23:10:00|352.18|351.58|352.18|351.58|352.38|351.78|352.18|351.58|0
1632266100000|2021-09-21 23:15:00|352.28|351.68|352.38|351.78|352.38|351.78|352.28|351.68|0
1632266400000|2021-09-21 23:20:00|352.28|351.68|352.28|351.68|352.38|351.78|352.28|351.68|0
1632266700000|2021-09-21 23:25:00|352.38|351.78|352.28|351.68|352.38|351.78|352.18|351.58|0
1632267000000|2021-09-21 23:30:00|352.38|351.78|352.28|351.68|352.38|351.78|352.18|351.58|0
1632267300000|2021-09-21 23:35:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1632267600000|2021-09-21 23:40:00|352.38|351.78|352.18|351.58|352.38|351.78|352.18|351.58|0
1632267900000|2021-09-21 23:45:00|352.28|351.68|352.18|351.58|352.28|351.68|352.18|351.58|0
1632268200000|2021-09-21 23:50:00|352.08|351.48|352.08|351.48|352.08|351.48|351.98|351.38|0
1632268500000|2021-09-21 23:55:00|351.98|351.38|351.98|351.38|352.08|351.48|351.98|351.38|0
1632268800000|2021-09-22 00:00:00|351.88|351.28|351.88|351.28|351.88|351.28|351.68|351.08|0
1632269100000|2021-09-22 00:05:00|351.78|351.18|351.48|350.88|351.88|351.28|351.48|350.88|0
1632269400000|2021-09-22 00:10:00|351.38|350.78|351.58|350.98|351.58|350.98|351.38|350.78|0
1632269700000|2021-09-22 00:15:00|351.48|350.88|352.28|351.68|352.28|351.68|351.48|350.88|0
1632270000000|2021-09-22 00:20:00|352.38|351.78|352.38|351.78|352.38|351.78|352.28|351.68|0
1632270300000|2021-09-22 00:25:00|352.28|351.68|352.38|351.78|352.48|351.88|352.28|351.68|0
1632270600000|2021-09-22 00:30:00|352.83|352.38|352.18|352.03|352.83|352.58|351.93|351.73|432
1632270900000|2021-09-22 00:35:00|352.13|351.98|352.28|352.13|352.33|352.18|351.98|351.83|249
1632271200000|2021-09-22 00:40:00|352.23|352.08|352.03|351.88|352.28|352.13|352.03|351.88|277
1632271500000|2021-09-22 00:45:00|352.08|351.83|352.18|352.03|352.63|352.48|351.98|351.83|320
1632271800000|2021-09-22 00:50:00|352.23|351.98|352.13|351.98|352.23|352.03|351.98|351.83|275
1632272100000|2021-09-22 00:55:00|352.08|351.93|351.88|351.68|352.13|351.98|351.83|351.68|240
1632272400000|2021-09-22 01:00:00|351.83|351.73|351.68|351.53|352.43|352.28|351.43|351.28|1303
1632272700000|2021-09-22 01:05:00|351.63|351.48|353.33|353.18|353.53|353.38|351.58|351.43|714
1632273000000|2021-09-22 01:10:00|353.38|353.28|353.08|352.93|353.48|353.28|352.83|352.63|594
1632273300000|2021-09-22 01:15:00|353.13|352.98|352.73|352.58|353.53|353.38|352.73|352.58|565
1632273600000|2021-09-22 01:20:00|352.78|352.63|353.23|353.08|353.23|353.08|352.63|352.48|389
1632273900000|2021-09-22 01:25:00|353.28|353.13|353.73|353.53|353.73|353.58|352.78|352.58|385
1632274200000|2021-09-22 01:30:00|353.68|353.58|353.43|353.28|353.88|353.73|353.38|353.23|356
1632274500000|2021-09-22 01:35:00|353.48|353.33|353.33|353.18|353.63|353.43|353.28|353.13|196
1632274800000|2021-09-22 01:40:00|353.38|353.13|352.93|352.78|353.38|353.13|352.73|352.53|262
1632275100000|2021-09-22 01:45:00|352.98|352.83|353.18|353.03|353.33|353.18|352.98|352.83|208
1632275400000|2021-09-22 01:50:00|353.23|353.08|353.23|353.08|353.33|353.18|353.03|352.88|209
1632275700000|2021-09-22 01:55:00|353.18|353.03|352.93|352.78|353.33|353.18|352.93|352.78|178
1632276000000|2021-09-22 02:00:00|352.88|352.73|352.08|351.93|352.93|352.78|351.93|351.73|361
1632276300000|2021-09-22 02:05:00|352.03|351.88|352.43|352.23|352.43|352.28|351.88|351.73|290
1632276600000|2021-09-22 02:10:00|352.38|352.28|352.58|352.38|352.78|352.58|352.33|352.18|181
1632276900000|2021-09-22 02:15:00|352.53|352.33|352.38|352.23|352.53|352.38|352.28|352.13|141
1632277200000|2021-09-22 02:20:00|352.33|352.18|352.33|352.18|352.43|352.23|352.23|352.08|189
1632277500000|2021-09-22 02:25:00|352.28|352.13|352.28|352.13|352.38|352.23|352.18|352.03|129
1632277800000|2021-09-22 02:30:00|352.23|352.08|352.03|351.88|352.23|352.08|351.93|351.78|315
1632278100000|2021-09-22 02:35:00|351.98|351.83|352.13|351.98|352.13|351.98|351.83|351.68|283
1632278400000|2021-09-22 02:40:00|352.23|352.03|352.13|351.98|352.23|352.08|352.08|351.88|143
1632278700000|2021-09-22 02:45:00|352.18|352.03|352.33|352.13|352.33|352.18|352.08|351.93|153
1632279000000|2021-09-22 02:50:00|352.28|352.18|352.53|352.38|352.73|352.58|352.28|352.18|201
1632279300000|2021-09-22 02:55:00|352.58|352.43|352.48|352.33|352.58|352.43|352.43|352.23|138
1632279600000|2021-09-22 03:00:00|352.43|352.28|351.58|351.43|352.43|352.33|351.58|351.43|611
1632279900000|2021-09-22 03:05:00|351.53|351.38|351.93|351.73|351.93|351.73|351.43|351.28|535
1632280200000|2021-09-22 03:10:00|351.88|351.78|352.13|351.93|352.28|352.08|351.83|351.63|190
1632280500000|2021-09-22 03:15:00|352.08|351.98|352.28|352.13|352.33|352.18|352.08|351.98|95
1632280800000|2021-09-22 03:20:00|352.33|352.18|352.38|352.23|352.38|352.23|352.23|352.08|80
1632281100000|2021-09-22 03:25:00|352.33|352.18|352.33|352.18|352.48|352.28|352.23|352.08|84
1632281400000|2021-09-22 03:30:00|352.28|352.13|352.38|352.23|352.53|352.33|352.18|352.03|103
1632281700000|2021-09-22 03:35:00|352.33|352.18|352.28|352.08|352.38|352.18|352.18|352.03|154
1632282000000|2021-09-22 03:40:00|352.23|352.03|352.03|351.83|352.23|352.03|351.98|351.83|113
1632282300000|2021-09-22 03:45:00|351.98|351.78|351.83|351.68|351.98|351.83|351.78|351.63|100
1632282600000|2021-09-22 03:50:00|351.78|351.63|351.83|351.63|351.88|351.68|351.68|351.53|181
1632282900000|2021-09-22 03:55:00|351.78|351.58|351.78|351.63|351.83|351.63|351.48|351.33|189
1632283200000|2021-09-22 04:00:00|351.73|351.58|351.53|351.38|351.78|351.63|351.53|351.38|81
1632283500000|2021-09-22 04:05:00|351.48|351.33|351.53|351.38|351.63|351.48|351.43|351.28|77
1632283800000|2021-09-22 04:10:00|351.48|351.33|351.48|351.33|351.53|351.38|351.38|351.23|65
1632284100000|2021-09-22 04:15:00|351.43|351.28|351.43|351.28|351.63|351.48|351.38|351.23|62
1632284400000|2021-09-22 04:20:00|351.38|351.23|351.33|351.18|351.38|351.28|351.33|351.18|52
1632284700000|2021-09-22 04:25:00|351.38|351.23|351.43|351.28|351.43|351.28|351.33|351.18|99
1632285000000|2021-09-22 04:30:00|351.38|351.23|351.23|351.08|351.38|351.23|351.18|351.03|144
1632285300000|2021-09-22 04:35:00|351.28|351.13|351.23|351.08|351.28|351.13|351.18|351.03|79
1632285600000|2021-09-22 04:40:00|351.18|351.03|351.03|350.88|351.18|351.03|351.03|350.88|100
1632285900000|2021-09-22 04:45:00|350.98|350.83|351.53|351.33|351.53|351.33|350.98|350.83|251
1632286200000|2021-09-22 04:50:00|351.48|351.28|351.68|351.53|351.68|351.53|351.43|351.28|38
1632286500000|2021-09-22 04:55:00|351.63|351.48|351.73|351.58|351.78|351.63|351.58|351.43|83
1632286800000|2021-09-22 05:00:00|351.68|351.53|351.68|351.53|351.78|351.63|351.53|351.33|184
1632287100000|2021-09-22 05:05:00|351.63|351.48|351.63|351.48|351.68|351.48|351.53|351.38|138
1632287400000|2021-09-22 05:10:00|351.58|351.43|352.08|351.93|352.08|351.93|351.53|351.38|212
1632287700000|2021-09-22 05:15:00|352.13|351.88|352.28|352.13|352.28|352.13|352.03|351.83|114
1632288000000|2021-09-22 05:20:00|352.33|352.18|352.28|352.13|352.53|352.38|352.23|352.03|162
1632288300000|2021-09-22 05:25:00|352.38|352.18|352.28|352.13|352.38|352.23|352.18|352.03|118
1632288600000|2021-09-22 05:30:00|352.23|352.08|352.28|352.08|352.43|352.28|352.13|351.98|146
1632288900000|2021-09-22 05:35:00|352.23|352.03|352.23|352.03|352.28|352.13|352.13|351.93|118
1632289200000|2021-09-22 05:40:00|352.18|352.08|352.13|351.98|352.23|352.08|352.03|351.88|88
1632289500000|2021-09-22 05:45:00|352.08|351.93|352.18|352.03|352.18|352.03|351.98|351.83|162
1632289800000|2021-09-22 05:50:00|352.23|351.98|352.18|352.03|352.28|352.13|352.08|351.93|113
1632290100000|2021-09-22 05:55:00|352.23|351.98|352.18|352.03|352.33|352.13|352.18|351.98|64
1632290400000|2021-09-22 06:00:00|352.23|352.08|352.23|352.08|352.38|352.23|352.18|352.03|86
1632290700000|2021-09-22 06:05:00|352.18|352.03|352.28|352.08|352.38|352.23|352.13|351.98|51
1632291000000|2021-09-22 06:10:00|352.23|352.13|352.48|352.33|352.48|352.33|352.18|351.98|81
1632291300000|2021-09-22 06:15:00|352.43|352.28|352.38|352.23|352.53|352.33|352.28|352.13|248
1632291600000|2021-09-22 06:20:00|352.43|352.28|352.28|352.13|352.58|352.38|352.28|352.13|243
1632291900000|2021-09-22 06:25:00|352.33|352.08|352.23|352.08|352.33|352.18|352.23|352.08|178
1632292200000|2021-09-22 06:30:00|352.28|352.13|352.63|352.43|352.63|352.43|352.23|352.03|164
1632292500000|2021-09-22 06:35:00|352.58|352.38|352.58|352.43|352.68|352.53|352.48|352.33|90
1632292800000|2021-09-22 06:40:00|352.53|352.38|352.63|352.43|352.63|352.48|352.48|352.28|49
1632293100000|2021-09-22 06:45:00|352.73|352.48|352.88|352.73|352.93|352.73|352.73|352.43|120
1632293400000|2021-09-22 06:50:00|352.83|352.68|353.08|352.93|353.13|352.98|352.83|352.63|138
1632293700000|2021-09-22 06:55:00|353.13|352.98|353.33|353.18|353.38|353.18|353.08|352.93|211
1632294000000|2021-09-22 07:00:00|353.28|353.13|353.33|353.18|353.53|353.38|353.13|352.93|274
1632294300000|2021-09-22 07:05:00|353.38|353.23|353.33|353.18|353.53|353.38|353.18|353.03|212
1632294600000|2021-09-22 07:10:00|353.38|353.23|353.23|353.08|353.43|353.23|353.23|353.03|145
1632294900000|2021-09-22 07:15:00|353.28|353.13|353.03|352.83|353.33|353.13|352.88|352.73|196
1632295200000|2021-09-22 07:20:00|353.08|352.88|353.18|353.03|353.18|353.03|353.03|352.83|107
1632295500000|2021-09-22 07:25:00|353.23|352.98|353.18|352.98|353.28|353.13|353.08|352.88|156
1632295800000|2021-09-22 07:30:00|353.23|353.03|353.18|353.03|353.23|353.08|353.03|352.88|104
1632296100000|2021-09-22 07:35:00|353.13|352.98|353.03|352.88|353.23|353.08|352.98|352.83|191
1632296400000|2021-09-22 07:40:00|353.08|352.93|352.98|352.78|353.23|353.03|352.93|352.73|163
1632296700000|2021-09-22 07:45:00|353.03|352.83|352.88|352.68|353.08|352.93|352.78|352.63|105
1632297000000|2021-09-22 07:50:00|352.83|352.63|352.68|352.53|352.88|352.68|352.63|352.43|201
1632297300000|2021-09-22 07:55:00|352.73|352.58|352.68|352.53|352.83|352.68|352.63|352.48|75
1632297600000|2021-09-22 08:00:00|352.63|352.48|352.78|352.58|352.78|352.58|352.58|352.43|89
1632297900000|2021-09-22 08:05:00|352.73|352.63|352.93|352.78|352.98|352.78|352.73|352.58|114
1632298200000|2021-09-22 08:10:00|352.98|352.83|352.93|352.78|353.03|352.88|352.93|352.73|114
1632298500000|2021-09-22 08:15:00|352.98|352.73|352.83|352.68|352.98|352.83|352.73|352.58|129
1632298800000|2021-09-22 08:20:00|352.78|352.63|352.73|352.58|352.83|352.68|352.63|352.43|134
1632299100000|2021-09-22 08:25:00|352.78|352.63|352.78|352.63|352.88|352.68|352.68|352.53|110
1632299400000|2021-09-22 08:30:00|352.83|352.53|352.58|352.43|352.83|352.63|352.58|352.43|197
1632299700000|2021-09-22 08:35:00|352.53|352.38|352.58|352.43|352.63|352.43|352.43|352.28|313
1632300000000|2021-09-22 08:40:00|352.63|352.48|352.68|352.53|352.78|352.58|352.53|352.38|325
1632300300000|2021-09-22 08:45:00|352.73|352.58|352.68|352.53|352.83|352.68|352.68|352.48|206
1632300600000|2021-09-22 08:50:00|352.73|352.58|352.58|352.38|352.73|352.58|352.53|352.38|247
1632300900000|2021-09-22 08:55:00|352.53|352.43|352.53|352.38|352.68|352.53|352.53|352.38|344
1632301200000|2021-09-22 09:00:00|352.48|352.33|352.53|352.38|352.63|352.48|352.43|352.28|435
1632301500000|2021-09-22 09:05:00|352.48|352.33|352.43|352.28|352.58|352.38|352.43|352.23|245
1632301800000|2021-09-22 09:10:00|352.48|352.33|352.48|352.33|352.68|352.43|352.43|352.28|100
1632302100000|2021-09-22 09:15:00|352.43|352.28|352.33|352.18|352.43|352.28|352.33|352.18|71
1632302400000|2021-09-22 09:20:00|352.58|351.98|352.68|352.08|352.68|352.08|352.58|351.98|0
1632302700000|2021-09-22 09:25:00|352.58|351.98|352.58|351.98|352.58|351.98|352.58|351.98|4
1632303000000|2021-09-22 09:30:00|352.48|351.88|352.28|351.68|352.58|351.98|352.28|351.68|0
1632303300000|2021-09-22 09:35:00|352.38|351.78|352.38|351.78|352.38|351.78|352.28|351.68|0
1632303600000|2021-09-22 09:40:00|352.48|351.88|352.38|351.78|352.48|351.88|352.28|351.68|0
1632303900000|2021-09-22 09:45:00|352.28|351.68|352.38|351.78|352.38|351.78|352.28|351.68|0
1632304200000|2021-09-22 09:50:00|352.48|351.88|352.53|352.33|352.58|352.38|352.48|351.88|3
1632304500000|2021-09-22 09:55:00|352.48|352.38|352.48|352.28|352.48|352.38|352.48|352.28|9
1632304800000|2021-09-22 10:00:00|352.53|352.33|352.58|352.43|352.63|352.48|352.48|352.33|6
1632305100000|2021-09-22 10:05:00|352.63|352.38|352.53|352.38|352.63|352.48|352.48|352.33|13
1632305400000|2021-09-22 10:10:00|352.58|352.43|352.73|352.53|352.73|352.58|352.53|352.38|2
1632305700000|2021-09-22 10:15:00|352.68|352.58|352.93|352.78|352.98|352.78|352.68|352.53|10
1632306000000|2021-09-22 10:20:00|352.88|352.73|352.88|352.73|353.03|352.83|352.78|352.58|33
1632306300000|2021-09-22 10:25:00|352.83|352.68|352.73|352.58|352.83|352.68|352.73|352.58|12
1632306600000|2021-09-22 10:30:00|352.68|352.53|352.68|352.53|352.73|352.58|352.63|352.48|12
1632306900000|2021-09-22 10:35:00|352.73|352.58|352.88|352.68|352.88|352.73|352.73|352.53|2
1632307200000|2021-09-22 10:40:00|352.83|352.73|352.83|352.63|352.98|352.78|352.83|352.63|4
1632307500000|2021-09-22 10:45:00|352.88|352.68|352.83|352.68|352.88|352.73|352.83|352.63|1
1632307800000|2021-09-22 10:50:00|352.88|352.63|352.88|352.63|352.88|352.68|352.83|352.58|1
1632308100000|2021-09-22 10:55:00||352.68||352.63||352.73||352.63|3
1632308400000|2021-09-22 11:00:00|352.83|352.68|352.83|352.63|352.83|352.68|352.78|352.53|1
1632308700000|2021-09-22 11:05:00|352.78|352.58|352.78|352.58|352.83|352.63|352.78|352.58|0
1632309000000|2021-09-22 11:10:00||352.63||352.63||352.63||352.58|0
1632309300000|2021-09-22 11:15:00|352.73|352.58|352.73|352.58|352.78|352.63|352.73|352.53|2
1632309600000|2021-09-22 11:20:00|352.78|352.53|352.88|352.68|352.88|352.68|352.73|352.53|16
1632309900000|2021-09-22 11:25:00|352.83|352.73|352.98|352.78|352.98|352.83|352.83|352.68|7
1632310200000|2021-09-22 11:30:00|352.93|352.73|352.98|352.78|352.98|352.78|352.93|352.73|3
1632310500000|2021-09-22 11:35:00|352.93|352.73|353.08|352.88|353.08|352.88|352.93|352.73|8
1632310800000|2021-09-22 11:40:00|353.03|352.93|352.98|352.83|353.08|352.93|352.98|352.83|25
1632311100000|2021-09-22 11:45:00|352.93|352.78|352.93|352.73|352.98|352.83|352.88|352.73|6
1632311400000|2021-09-22 11:50:00|352.88|352.78|352.93|352.73|352.93|352.78|352.88|352.73|3
1632311700000|2021-09-22 11:55:00|352.88|352.68|352.88|352.68|352.93|352.73|352.88|352.68|3
1632312000000|2021-09-22 12:00:00|352.93|352.73|352.93|352.73|352.93|352.73|352.88|352.68|1
1632312300000|2021-09-22 12:05:00|352.98|352.78|352.98|352.78|352.98|352.83|352.93|352.73|4
1632312600000|2021-09-22 12:10:00|352.93|352.73|352.98|352.83|352.98|352.83|352.93|352.73|3
1632312900000|2021-09-22 12:15:00|352.93|352.78|352.98|352.83|352.98|352.83|352.93|352.73|8
1632313200000|2021-09-22 12:20:00|||||||||2
1632313500000|2021-09-22 12:25:00|353.03|352.88|353.08|352.93|353.08|352.93|353.03|352.88|12
1632313800000|2021-09-22 12:30:00|353.03|352.88|353.08|352.93|353.08|352.93|353.03|352.88|12
1632314100000|2021-09-22 12:35:00|353.03|352.88|353.08|352.93|353.13|352.98|353.03|352.88|5
1632314400000|2021-09-22 12:40:00|353.13|352.88|353.28|353.13|353.33|353.18|353.13|352.88|92
1632314700000|2021-09-22 12:45:00|353.38|353.23|353.43|353.28|353.43|353.28|353.38|353.23|62
1632315000000|2021-09-22 12:50:00|353.48|353.33|353.48|353.33|353.48|353.33|353.43|353.28|31
1632315300000|2021-09-22 12:55:00|353.43|353.28|353.48|353.33|353.48|353.33|353.43|353.28|7
1632315600000|2021-09-22 13:00:00|353.43|353.28|353.33|353.13|353.53|353.38|353.33|353.13|28
1632315900000|2021-09-22 13:05:00|353.28|353.18|353.28|353.13|353.38|353.23|353.28|353.13|7
1632316200000|2021-09-22 13:10:00|353.33|353.08|353.33|353.08|353.38|353.18|353.33|353.03|29
1632316500000|2021-09-22 13:15:00|353.28|353.03|353.28|352.98|353.28|353.08|353.28|352.98|2
1632316800000|2021-09-22 13:20:00|353.23|352.93|353.18|352.93|353.23|352.93|353.18|352.93|1
1632317100000|2021-09-22 13:25:00|353.08|352.88|353.18|352.88|353.18|352.88|352.98|352.83|21
1632317400000|2021-09-22 13:30:00|353.13|352.83|353.28|352.88|353.33|353.03|353.13|352.83|7
1632317700000|2021-09-22 13:35:00|353.23|353.03|353.28|353.03|353.38|353.13|353.03|353.03|18
1632318000000|2021-09-22 13:40:00|353.18|352.98|353.33|352.98|353.33|353.13|353.18|352.98|15
1632318300000|2021-09-22 13:45:00|353.38|353.03|353.38|353.23|353.38|353.23|353.33|352.98|21
1632318600000|2021-09-22 13:50:00|353.43|353.18|353.53|353.33|353.63|353.43|353.43|353.18|44
1632318900000|2021-09-22 13:55:00|353.58|353.38|353.83|353.58|353.83|353.63|353.58|353.38|47
1632319200000|2021-09-22 14:00:00|353.78|353.63|353.58|353.43|353.98|353.83|353.53|353.38|92
1632319500000|2021-09-22 14:05:00|353.63|353.48|353.53|353.38|353.73|353.58|353.53|353.33|75
1632319800000|2021-09-22 14:10:00|353.58|353.43|353.73|353.53|353.73|353.53|353.43|353.28|39
1632320100000|2021-09-22 14:15:00|353.78|353.58|353.98|353.83|353.98|353.83|353.73|353.53|27
1632320400000|2021-09-22 14:20:00|354.03|353.78|353.83|353.68|354.03|353.83|353.73|353.58|27
1632320700000|2021-09-22 14:25:00|353.88|353.73|353.73|353.58|354.08|353.93|353.73|353.53|32
1632321000000|2021-09-22 14:30:00|353.78|353.63|353.88|353.68|353.93|353.78|353.68|353.48|23
1632321300000|2021-09-22 14:35:00|353.83|353.63|353.78|353.63|353.98|353.78|353.73|353.53|26
1632321600000|2021-09-22 14:40:00|353.83|353.68|353.78|353.63|353.93|353.78|353.78|353.63|29
1632321900000|2021-09-22 14:45:00|353.83|353.68|353.98|353.78|353.98|353.78|353.73|353.53|18
1632322200000|2021-09-22 14:50:00|353.93|353.83|353.93|353.73|354.03|353.88|353.83|353.63|72
1632322500000|2021-09-22 14:55:00|353.98|353.78|354.03|353.88|354.08|353.88|353.93|353.73|28
1632322800000|2021-09-22 15:00:00|354.08|353.93|354.13|353.98|354.18|354.03|354.03|353.88|39
1632323100000|2021-09-22 15:05:00|354.18|354.03|354.08|353.93|354.18|354.03|354.03|353.88|32
1632323400000|2021-09-22 15:10:00|354.03|353.88|354.23|354.08|354.28|354.13|354.03|353.88|36
1632323700000|2021-09-22 15:15:00|354.28|354.13|354.43|354.23|354.43|354.28|354.23|354.08|59
1632324000000|2021-09-22 15:20:00|354.38|354.28|354.18|354.03|354.43|354.28|354.13|353.98|30
1632324300000|2021-09-22 15:25:00|354.23|354.08|354.28|354.13|354.38|354.18|354.08|353.88|35
1632324600000|2021-09-22 15:30:00|354.33|354.23|354.53|354.38|354.58|354.43|354.33|354.13|26
1632324900000|2021-09-22 15:35:00|354.48|354.33|354.58|354.43|354.58|354.43|354.48|354.33|10
1632325200000|2021-09-22 15:40:00|354.63|354.48|354.58|354.43|354.63|354.48|354.53|354.38|10
1632325500000|2021-09-22 15:45:00|354.63|354.48|354.43|354.28|354.63|354.48|354.43|354.23|10
1632325800000|2021-09-22 15:50:00|354.38|354.23|354.43|354.23|354.78|354.63|354.33|354.18|41
1632326100000|2021-09-22 15:55:00|354.38|354.18|354.63|354.43|354.68|354.48|354.38|354.18|36
1632326400000|2021-09-22 16:00:00|354.68|354.48|354.43|354.23|354.68|354.48|354.38|354.23|7
1632326700000|2021-09-22 16:05:00|354.38|354.28|354.33|354.13|354.38|354.28|354.28|354.08|13
1632327000000|2021-09-22 16:10:00|354.38|354.18|354.18|353.98|354.43|354.23|354.13|353.98|42
1632327300000|2021-09-22 16:15:00|354.13|354.03|354.23|354.03|354.23|354.08|354.13|353.98|10
1632327600000|2021-09-22 16:20:00|354.18|354.08|354.28|354.13|354.33|354.18|354.18|354.03|12
1632327900000|2021-09-22 16:25:00|354.23|354.08|354.13|353.98|354.23|354.08|354.13|353.98|6
1632328200000|2021-09-22 16:30:00|354.18|354.03|354.23|354.03|354.28|354.08|354.18|354.03|7
1632328500000|2021-09-22 16:35:00|354.18|354.08|354.23|354.03|354.28|354.08|354.18|354.03|5
1632328800000|2021-09-22 16:40:00|354.28|354.08|354.18|353.98|354.28|354.08|354.13|353.98|2
1632329100000|2021-09-22 16:45:00|354.13|354.03|354.18|353.98|354.18|354.03|354.13|353.98|6
1632329400000|2021-09-22 16:50:00|354.13|354.03|354.18|353.93|354.23|354.08|354.13|353.93|2
1632329700000|2021-09-22 16:55:00|354.13|353.98|354.13|353.93|354.18|353.98|354.08|353.93|1
1632330000000|2021-09-22 17:00:00|354.08|353.98|353.88|353.68|354.13|353.98|353.88|353.68|26
1632330300000|2021-09-22 17:05:00|353.83|353.73|353.98|353.78|353.98|353.83|353.83|353.68|29
1632330600000|2021-09-22 17:10:00|353.93|353.83|354.03|353.78|354.03|353.83|353.93|353.73|30
1632330900000|2021-09-22 17:15:00|354.08|353.73|354.13|353.78|354.23|353.78|354.03|353.73|34
1632331200000|2021-09-22 17:20:00|354.08|353.73|353.98|353.73|354.08|353.78|353.88|353.73|4
1632331500000|2021-09-22 17:25:00||353.78||353.78||353.78||353.73|0
1632331800000|2021-09-22 17:30:00||353.73||353.78||353.78||353.73|0
1632332100000|2021-09-22 17:35:00|354.03|353.73|354.13|353.93|354.13|353.98|354.03|353.73|11
1632332400000|2021-09-22 17:40:00|354.08|353.88|354.03|353.83|354.13|353.98|354.03|353.83|8
1632332700000|2021-09-22 17:45:00|353.98|353.88|354.03|353.83|354.03|353.88|353.98|353.83|1
1632333000000|2021-09-22 17:50:00|353.98|353.78|353.83|353.63|353.98|353.83|353.83|353.63|2
1632333300000|2021-09-22 17:55:00|353.88|353.68|354.28|353.33|354.28|353.68|353.88|353.33|10
1632333600000|2021-09-22 18:00:00|353.43|353.28|354.28|353.78|354.28|354.13|353.43|353.13|50
1632333900000|2021-09-22 18:05:00|354.23|353.93|354.08|353.78|354.28|353.98|354.08|353.68|16
1632334200000|2021-09-22 18:10:00|354.13|353.98|354.53|354.28|354.58|354.28|354.08|353.98|19
1632334500000|2021-09-22 18:15:00|354.58|354.33|354.43|354.13|354.63|354.43|354.43|354.13|25
1632334800000|2021-09-22 18:20:00|354.38|354.08|354.28|354.08|354.38|354.18|354.03|353.88|17
1632335100000|2021-09-22 18:25:00|354.23|354.03|354.43|354.18|354.48|354.33|354.23|354.03|12
1632335400000|2021-09-22 18:30:00|354.48|354.23|354.33|354.03|354.48|354.23|354.33|354.03|7
1632335700000|2021-09-22 18:35:00|354.28|354.08|354.23|353.93|354.43|354.18|354.23|353.88|10
1632336000000|2021-09-22 18:40:00|354.08|353.88|353.88|353.63|354.08|353.93|353.88|353.63|9
1632336300000|2021-09-22 18:45:00|353.93|353.58|353.58|353.38|353.93|353.63|353.53|353.33|7
1632336600000|2021-09-22 18:50:00|353.53|353.33|353.68|353.43|353.73|353.43|353.23|353.08|16
1632336900000|2021-09-22 18:55:00|353.63|353.38|353.53|353.33|353.68|353.53|353.48|353.23|9
1632337200000|2021-09-22 19:00:00|353.48|353.23|353.63|353.38|353.68|353.48|353.38|353.18|8
1632337500000|2021-09-22 19:05:00|353.68|353.33|353.78|353.58|353.83|353.58|353.53|353.28|22
1632337800000|2021-09-22 19:10:00|353.83|353.53|353.88|353.68|354.08|353.93|353.78|353.48|20
1632338100000|2021-09-22 19:15:00|353.83|353.63|354.43|354.28|354.43|354.28|353.78|353.63|24
1632338400000|2021-09-22 19:20:00|354.38|354.23|354.23|354.03|354.48|354.33|354.18|354.03|33
1632338700000|2021-09-22 19:25:00|354.18|353.98|354.13|353.93|354.28|354.13|354.03|353.83|22
1632339000000|2021-09-22 19:30:00|354.18|353.98|353.98|353.78|354.18|353.98|353.88|353.73|22
1632339300000|2021-09-22 19:35:00|353.93|353.73|354.23|353.93|354.23|353.93|353.93|353.73|12
1632339600000|2021-09-22 19:40:00|354.18|353.98|353.98|353.78|354.28|354.08|353.88|353.73|24
1632339900000|2021-09-22 19:45:00|353.93|353.83|353.93|353.78|354.08|353.93|353.93|353.78|21
1632340200000|2021-09-22 19:50:00|353.88|353.73|353.83|353.68|353.93|353.78|353.73|353.58|56
1632340500000|2021-09-22 19:55:00|353.88|353.63|353.68|353.53|353.88|353.63|353.43|353.28|61
1632340800000|2021-09-22 20:00:00|353.63|353.48|353.68|353.53|353.73|353.53|353.58|353.38|3
1632341100000|2021-09-22 20:05:00|353.73|353.58|353.63|353.43|353.73|353.58|353.58|353.43|11
1632341400000|2021-09-22 20:10:00|353.58|353.48|353.63|353.43|353.73|353.53|353.53|353.38|12
1632341700000|2021-09-22 20:15:00|353.58|353.48|353.63|353.43|353.68|353.53|353.58|353.43|0
1632342000000|2021-09-22 20:20:00|353.58|353.48|353.58|353.38|353.63|353.48|353.53|353.38|1
1632342300000|2021-09-22 20:25:00|353.63|353.43|353.63|353.43|353.63|353.43|353.58|353.43|0
1632342600000|2021-09-22 20:30:00|353.58|353.38|353.53|353.33|353.63|353.43|353.53|353.33|1
1632342900000|2021-09-22 20:35:00|353.58|353.38|353.58|353.43|353.58|353.43|353.53|353.38|1
1632343200000|2021-09-22 20:40:00|353.63|353.38|353.73|353.48|353.78|353.53|353.58|353.38|3
1632343500000|2021-09-22 20:45:00|353.68|353.43|353.78|353.48|353.98|353.63|353.53|353.28|82
1632343800000|2021-09-22 20:50:00|353.68|353.43|353.73|353.38|353.78|353.48|353.63|353.33|3
1632344100000|2021-09-22 20:55:00|353.78|353.43|353.63|353.38|353.78|353.43|353.53|353.33|39
1632344400000|2021-09-22 21:00:00|353.58|353.43|353.93|353.18|353.93|353.43|353.58|353.18|1
1632345000000|2021-09-22 21:10:00|353.88|353.28|353.88|353.28|353.88|353.28|353.88|353.28|1
1632348000000|2021-09-22 22:00:00|353.98|353.38|353.98|353.38|354.08|353.48|353.98|353.38|0
1632348300000|2021-09-22 22:05:00|354.08|353.48|353.88|353.28|354.08|353.48|353.88|353.28|0
1632348600000|2021-09-22 22:10:00|353.98|353.38|353.98|353.38|354.08|353.48|353.88|353.28|0
1632348900000|2021-09-22 22:15:00|354.08|353.48|354.08|353.48|354.08|353.48|353.98|353.38|0
1632349200000|2021-09-22 22:20:00|353.98|353.38|354.08|353.48|354.08|353.48|353.98|353.38|0
1632349500000|2021-09-22 22:25:00|353.98|353.38|353.98|353.38|353.98|353.38|353.98|353.38|0
1632349800000|2021-09-22 22:30:00|354.08|353.48|353.98|353.38|354.08|353.48|353.88|353.28|0
1632350100000|2021-09-22 22:35:00|353.88|353.28|354.08|353.48|354.18|353.58|353.88|353.28|0
1632350400000|2021-09-22 22:40:00|354.18|353.58|354.08|353.48|354.18|353.58|354.08|353.48|0
1632350700000|2021-09-22 22:45:00|354.18|353.58|354.08|353.48|354.18|353.58|354.08|353.48|0
1632351000000|2021-09-22 22:50:00|354.18|353.58|354.08|353.48|354.18|353.58|354.08|353.48|0
1632351300000|2021-09-22 22:55:00|354.38|353.78|354.38|353.78|354.38|353.78|354.38|353.78|0
1632351600000|2021-09-22 23:00:00|354.48|353.88|354.38|353.78|354.48|353.88|354.38|353.78|0
1632351900000|2021-09-22 23:05:00|354.48|353.88|354.48|353.88|354.48|353.88|354.38|353.78|0
1632352200000|2021-09-22 23:10:00|354.58|353.98|354.58|353.98|354.58|353.98|354.48|353.88|0
1632352500000|2021-09-22 23:15:00|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1632352800000|2021-09-22 23:20:00|354.58|353.98|354.48|353.88|354.68|354.08|354.48|353.88|0
1632353100000|2021-09-22 23:25:00|354.58|353.98|354.48|353.88|354.58|353.98|354.48|353.88|0
1632353400000|2021-09-22 23:30:00|354.58|353.98|354.38|353.78|354.58|353.98|354.38|353.78|0
1632353700000|2021-09-22 23:35:00|354.48|353.88|354.38|353.78|354.48|353.88|354.38|353.78|0
1632354000000|2021-09-22 23:40:00|354.48|353.88|354.38|353.78|354.48|353.88|354.28|353.68|0
1632354300000|2021-09-22 23:45:00|354.08|353.48|354.08|353.48|354.08|353.48|354.08|353.48|0
1632354600000|2021-09-22 23:50:00|353.98|353.38|354.28|353.68|354.28|353.68|353.98|353.38|0
1632354900000|2021-09-22 23:55:00|354.38|353.78|354.28|353.68|354.38|353.78|354.28|353.68|0
1632355200000|2021-09-23 00:00:00|354.38|353.78|354.48|353.88|354.58|353.98|354.28|353.68|0
1632355500000|2021-09-23 00:05:00|354.58|353.98|354.68|354.08|354.68|354.08|354.48|353.88|0
1632355800000|2021-09-23 00:10:00|354.58|353.98|354.58|353.98|354.68|354.08|354.58|353.98|0
1632356100000|2021-09-23 00:15:00|354.68|354.08|354.68|354.08|354.68|354.08|354.58|353.98|0
1632356400000|2021-09-23 00:20:00|354.58|353.98|354.38|353.78|354.68|354.08|354.38|353.78|0
1632356700000|2021-09-23 00:25:00|354.28|353.68|353.68|353.08|354.28|353.68|353.58|352.98|0
1632357000000|2021-09-23 00:30:00|353.93|353.63|352.23|352.08|353.93|353.63|352.18|352.03|794
1632357300000|2021-09-23 00:35:00|352.28|352.13|352.63|352.48|352.63|352.48|352.23|352.08|301
1632357600000|2021-09-23 00:40:00|352.58|352.43|352.93|352.78|353.03|352.88|352.48|352.33|371
1632357900000|2021-09-23 00:45:00|352.98|352.83|353.43|353.23|353.43|353.28|352.98|352.83|210
1632358200000|2021-09-23 00:50:00|353.38|353.28|353.58|353.43|353.68|353.48|353.33|353.18|158
1632358500000|2021-09-23 00:55:00|353.63|353.48|354.18|354.03|354.38|354.23|353.63|353.48|361
1632358800000|2021-09-23 01:00:00|354.23|353.98|354.78|354.58|354.93|354.78|354.18|353.98|814
1632359100000|2021-09-23 01:05:00|354.83|354.63|355.23|355.08|355.38|355.18|354.78|354.58|619
1632359400000|2021-09-23 01:10:00|355.28|355.13|355.53|355.38|355.78|355.63|355.28|355.13|524
1632359700000|2021-09-23 01:15:00|355.48|355.33|355.73|355.58|355.88|355.73|355.33|355.13|555
1632360000000|2021-09-23 01:20:00|355.78|355.63|355.63|355.48|355.83|355.68|355.63|355.43|293
1632360300000|2021-09-23 01:25:00|355.68|355.53|355.63|355.48|355.83|355.63|355.58|355.43|186
1632360600000|2021-09-23 01:30:00|355.68|355.53|355.83|355.68|355.88|355.73|355.68|355.53|603
1632360900000|2021-09-23 01:35:00|355.88|355.63|355.38|355.23|355.88|355.63|355.38|355.23|368
1632361200000|2021-09-23 01:40:00|355.43|355.28|355.63|355.48|355.73|355.53|355.23|355.08|324
1632361500000|2021-09-23 01:45:00|355.68|355.53|356.03|355.88|356.03|355.88|355.68|355.53|418
1632361800000|2021-09-23 01:50:00|356.48|355.83|356.33|356.18|356.58|356.43|356.13|355.83|1014
1632362100000|2021-09-23 01:55:00|356.38|356.23|356.18|356.03|356.53|356.38|356.13|355.98|191
1632362400000|2021-09-23 02:00:00|356.13|355.98|355.63|355.43|356.28|356.13|355.53|355.38|351
1632362700000|2021-09-23 02:05:00|355.68|355.48|355.83|355.68|355.88|355.73|355.63|355.43|197
1632363000000|2021-09-23 02:10:00|355.88|355.63|355.78|355.63|355.88|355.68|355.53|355.38|155
1632363300000|2021-09-23 02:15:00|355.83|355.68|355.78|355.58|355.83|355.68|355.53|355.33|116
1632363600000|2021-09-23 02:20:00|355.83|355.63|355.58|355.43|355.93|355.78|355.53|355.38|156
1632363900000|2021-09-23 02:25:00|355.63|355.48|355.83|355.63|355.83|355.68|355.53|355.38|135
1632364200000|2021-09-23 02:30:00|355.78|355.58|355.53|355.33|355.83|355.68|355.48|355.33|232
1632364500000|2021-09-23 02:35:00|355.58|355.38|355.68|355.53|355.83|355.68|355.53|355.38|106
1632364800000|2021-09-23 02:40:00|355.73|355.58|355.93|355.78|355.98|355.83|355.68|355.58|142
1632365100000|2021-09-23 02:45:00|355.98|355.83|356.03|355.88|356.08|355.93|355.78|355.58|197
1632365400000|2021-09-23 02:50:00|355.98|355.83|356.13|355.98|356.18|356.03|355.88|355.73|176
1632365700000|2021-09-23 02:55:00|356.18|356.03|356.33|356.18|356.43|356.23|356.18|355.98|110
1632366000000|2021-09-23 03:00:00|356.38|356.23|356.38|356.18|356.48|356.28|356.18|356.03|211
1632366300000|2021-09-23 03:05:00|356.43|356.23|356.33|356.18|356.48|356.33|356.23|356.08|140
1632366600000|2021-09-23 03:10:00|356.28|356.13|356.58|356.43|356.58|356.43|356.28|356.13|209
1632366900000|2021-09-23 03:15:00|356.63|356.48|356.38|356.23|356.63|356.48|356.38|356.23|221
1632367200000|2021-09-23 03:20:00|356.43|356.28|356.48|356.33|356.63|356.48|356.38|356.23|187
1632367500000|2021-09-23 03:25:00|356.53|356.38|356.78|356.63|356.88|356.73|356.48|356.33|360
1632367800000|2021-09-23 03:30:00|356.73|356.58|356.58|356.38|356.78|356.58|356.53|356.38|205
1632368100000|2021-09-23 03:35:00|356.53|356.43|356.63|356.48|356.68|356.48|356.53|356.38|160
1632368400000|2021-09-23 03:40:00|356.58|356.43|356.48|356.33|356.68|356.53|356.43|356.28|169
1632368700000|2021-09-23 03:45:00|356.53|356.38|356.33|356.13|356.58|356.38|356.28|356.13|148
1632369000000|2021-09-23 03:50:00|356.28|356.18|356.48|356.33|356.53|356.33|356.18|356.03|199
1632369300000|2021-09-23 03:55:00|356.53|356.38|356.33|356.18|356.53|356.38|356.33|356.18|116
1632369600000|2021-09-23 04:00:00|356.38|356.23|356.18|356.03|356.38|356.23|356.18|356.03|108
1632369900000|2021-09-23 04:05:00|356.08|355.93|356.13|355.98|356.13|355.98|356.03|355.88|110
1632370200000|2021-09-23 04:10:00|356.08|355.93|356.18|355.98|356.18|356.03|356.03|355.83|145
1632370500000|2021-09-23 04:15:00|356.13|356.03|356.13|355.98|356.18|356.03|356.03|355.88|69
1632370800000|2021-09-23 04:20:00|356.18|355.93|355.88|355.73|356.18|355.98|355.88|355.73|110
1632371100000|2021-09-23 04:25:00|355.93|355.78|356.03|355.83|356.03|355.88|355.93|355.78|47
1632371400000|2021-09-23 04:30:00|356.08|355.88|356.28|356.13|356.38|356.23|356.08|355.88|184
1632371700000|2021-09-23 04:35:00|356.33|356.18|356.28|356.13|356.38|356.23|356.28|356.13|66
1632372000000|2021-09-23 04:40:00|356.33|356.08|356.33|356.18|356.38|356.23|356.23|356.08|96
1632372300000|2021-09-23 04:45:00|356.38|356.23|356.33|356.18|356.43|356.28|356.33|356.18|108
1632372600000|2021-09-23 04:50:00|356.28|356.13|356.28|356.13|356.38|356.18|356.28|356.13|68
1632372900000|2021-09-23 04:55:00|356.23|356.08|356.38|356.23|356.43|356.28|356.23|356.08|96
1632373200000|2021-09-23 05:00:00|356.33|356.18|356.33|356.18|356.38|356.23|356.18|356.03|110
1632373500000|2021-09-23 05:05:00|356.38|356.23|356.53|356.33|356.58|356.43|356.33|356.23|90
1632373800000|2021-09-23 05:10:00|356.48|356.38|356.38|356.23|356.53|356.38|356.38|356.23|57
1632374100000|2021-09-23 05:15:00|356.33|356.18|356.43|356.23|356.48|356.33|356.33|356.18|93
1632374400000|2021-09-23 05:20:00|356.48|356.28|356.48|356.33|356.48|356.33|356.33|356.18|125
1632374700000|2021-09-23 05:25:00|356.43|356.28|356.48|356.33|356.53|356.38|356.38|356.23|86
1632375000000|2021-09-23 05:30:00|356.53|356.38|356.78|356.63|356.88|356.68|356.48|356.33|160
1632375300000|2021-09-23 05:35:00|356.83|356.58|357.03|356.88|357.03|356.88|356.78|356.58|175
1632375600000|2021-09-23 05:40:00|357.13|356.98|357.33|357.18|357.38|357.23|357.13|356.98|476
1632375900000|2021-09-23 05:45:00|357.38|357.23|357.98|357.78|358.18|358.03|357.28|357.13|932
1632376200000|2021-09-23 05:50:00|357.93|357.83|358.13|357.98|358.18|358.03|357.93|357.78|276
1632376500000|2021-09-23 05:55:00|358.08|357.93|358.03|357.88|358.13|357.98|357.98|357.78|291
1632376800000|2021-09-23 06:00:00|358.08|357.93|358.38|358.23|358.63|358.48|358.08|357.93|470
1632377100000|2021-09-23 06:05:00|358.33|358.18|358.23|358.08|358.38|358.18|358.13|357.98|372
1632377400000|2021-09-23 06:10:00|358.28|358.13|358.33|358.13|358.43|358.28|358.23|358.08|301
1632377700000|2021-09-23 06:15:00|358.28|358.18|358.23|358.08|358.48|358.33|358.23|358.03|322
1632378000000|2021-09-23 06:20:00|358.18|358.03|358.03|357.88|358.23|358.08|358.03|357.83|217
1632378300000|2021-09-23 06:25:00|357.98|357.83|357.98|357.83|358.03|357.88|357.93|357.73|139
1632378600000|2021-09-23 06:30:00|358.03|357.88|358.08|357.93|358.23|358.08|357.98|357.83|146
1632378900000|2021-09-23 06:35:00|358.13|357.98|358.23|358.08|358.23|358.08|358.08|357.88|70
1632379200000|2021-09-23 06:40:00|358.28|358.03|358.48|358.33|358.48|358.33|358.23|358.03|124
1632379500000|2021-09-23 06:45:00|358.43|358.28|358.58|358.43|358.58|358.43|358.38|358.23|200
1632379800000|2021-09-23 06:50:00|358.63|358.48|358.58|358.43|358.78|358.58|358.58|358.43|108
1632380100000|2021-09-23 06:55:00|358.63|358.48|358.43|358.28|358.63|358.48|358.38|358.23|199
1632380400000|2021-09-23 07:00:00|358.48|358.23|358.48|358.33|358.73|358.58|358.28|358.13|417
1632380700000|2021-09-23 07:05:00|358.43|358.28|358.43|358.28|358.53|358.33|358.38|358.23|100
1632381000000|2021-09-23 07:10:00|358.48|358.33|358.38|358.23|358.48|358.33|358.33|358.18|203
1632381300000|2021-09-23 07:15:00|358.33|358.18|358.43|358.28|358.53|358.38|358.28|358.13|163
1632381600000|2021-09-23 07:20:00|358.48|358.33|358.48|358.33|358.53|358.38|358.38|358.23|149
1632381900000|2021-09-23 07:25:00|358.43|358.28|358.43|358.23|358.53|358.38|358.28|358.13|259
1632382200000|2021-09-23 07:30:00|358.33|358.28|358.28|358.13|358.48|358.33|358.28|358.13|236
1632382500000|2021-09-23 07:35:00|358.33|358.18|358.28|358.13|358.43|358.28|358.28|358.13|154
1632382800000|2021-09-23 07:40:00|358.33|358.18|358.48|358.33|358.48|358.33|358.23|358.08|243
1632383100000|2021-09-23 07:45:00|358.43|358.28|358.53|358.38|358.78|358.58|358.43|358.23|525
1632383400000|2021-09-23 07:50:00|358.48|358.33|358.43|358.28|358.53|358.38|358.33|358.18|177
1632383700000|2021-09-23 07:55:00|358.38|358.23|358.18|358.03|358.43|358.28|358.18|358.03|262
1632384000000|2021-09-23 08:00:00|358.23|358.08|358.18|358.03|358.38|358.23|358.13|357.98|527
1632384300000|2021-09-23 08:05:00|358.23|358.08|357.98|357.83|358.33|358.18|357.93|357.78|424
1632384600000|2021-09-23 08:10:00|358.03|357.88|358.18|358.03|358.28|358.08|358.03|357.88|170
1632384900000|2021-09-23 08:15:00|358.23|358.08|358.38|358.23|358.38|358.23|358.18|358.03|125
1632385200000|2021-09-23 08:20:00|358.43|358.28|358.18|358.03|358.53|358.38|358.13|357.98|178
1632385500000|2021-09-23 08:25:00|358.13|357.98|358.18|357.98|358.28|358.08|358.08|357.93|292
1632385800000|2021-09-23 08:30:00|358.13|357.93|357.83|357.63|358.18|357.93|357.73|357.58|210
1632386100000|2021-09-23 08:35:00|357.88|357.68|357.78|357.63|357.98|357.83|357.78|357.63|211
1632386400000|2021-09-23 08:40:00|357.83|357.68|357.78|357.63|357.93|357.78|357.78|357.58|217
1632386700000|2021-09-23 08:45:00|357.73|357.58|357.63|357.43|357.83|357.68|357.58|357.43|256
1632387000000|2021-09-23 08:50:00|357.58|357.48|357.78|357.63|357.78|357.63|357.58|357.43|626
1632387300000|2021-09-23 08:55:00|357.83|357.58|357.88|357.73|358.03|357.88|357.83|357.58|543
1632387600000|2021-09-23 09:00:00|357.93|357.78|356.98|356.78|357.98|357.83|356.93|356.73|1291
1632387900000|2021-09-23 09:05:00|356.88|356.73|357.18|357.03|357.28|357.08|356.88|356.68|599
1632388200000|2021-09-23 09:10:00|357.13|356.98|357.13|356.93|357.38|357.23|357.08|356.93|225
1632388500000|2021-09-23 09:15:00|357.18|356.98|358.08|357.83|358.18|357.93|357.18|356.98|297
1632388800000|2021-09-23 09:20:00|358.18|357.48|358.08|357.48|358.18|357.58|358.08|357.48|0
1632389100000|2021-09-23 09:25:00|357.98|357.38|358.08|357.48|358.18|357.58|357.98|357.38|3
1632389400000|2021-09-23 09:30:00|358.18|357.58|358.08|357.48|358.18|357.58|357.98|357.38|0
1632390000000|2021-09-23 09:40:00|357.98|357.38|357.98|357.38|357.98|357.38|357.88|357.28|0
1632390300000|2021-09-23 09:45:00|357.88|357.28|357.88|357.28|357.98|357.38|357.88|357.28|0
1632390600000|2021-09-23 09:50:00|357.63|357.43|356.98|356.83|357.63|357.43|356.98|356.83|37
1632390900000|2021-09-23 09:55:00|357.03|356.88|357.13|356.93|357.13|356.98|356.98|356.83|38
1632391200000|2021-09-23 10:00:00|357.08|356.88|357.08|356.88|357.13|356.98|357.03|356.88|56
1632391500000|2021-09-23 10:05:00|357.03|356.93|357.03|356.88|357.13|356.98|357.03|356.88|34
1632391800000|2021-09-23 10:10:00|357.08|356.93|355.88|355.73|357.13|356.93|355.88|355.73|253
1632392100000|2021-09-23 10:15:00|355.93|355.78|356.03|355.83|356.28|356.13|355.63|355.48|124
1632392400000|2021-09-23 10:20:00|356.08|355.78|356.08|355.88|356.18|355.98|355.98|355.73|46
1632392700000|2021-09-23 10:25:00|356.03|355.83|356.08|355.93|356.13|355.98|355.88|355.73|68
1632393000000|2021-09-23 10:30:00|356.13|355.88|355.98|355.83|356.13|355.93|355.93|355.78|47
1632393300000|2021-09-23 10:35:00|356.03|355.88|355.93|355.73|356.08|355.93|355.93|355.73|41
1632393600000|2021-09-23 10:40:00|355.98|355.78|356.08|355.93|356.13|355.98|355.93|355.78|53
1632393900000|2021-09-23 10:45:00|355.88|355.88|355.88|355.73|356.23|356.03|355.78|355.58|79
1632394200000|2021-09-23 10:50:00|355.93|355.68|355.93|355.73|355.98|355.83|355.73|355.58|66
1632394500000|2021-09-23 10:55:00|355.88|355.78|355.93|355.68|355.98|355.78|355.68|355.53|42
1632394800000|2021-09-23 11:00:00|355.88|355.73|355.88|355.73|355.93|355.73|355.83|355.68|9
1632395100000|2021-09-23 11:05:00|355.93|355.78|356.08|355.88|356.08|355.93|355.88|355.68|23
1632395400000|2021-09-23 11:10:00|356.03|355.93|356.03|355.83|356.13|355.93|355.98|355.83|15
1632395700000|2021-09-23 11:15:00|356.08|355.88|356.18|356.03|356.28|356.08|356.08|355.83|11
1632396000000|2021-09-23 11:20:00|356.23|356.08|356.23|356.08|356.28|356.08|356.13|355.98|4
1632396300000|2021-09-23 11:25:00|356.18|356.03|356.08|355.88|356.18|356.03|355.98|355.83|7
1632396600000|2021-09-23 11:30:00|356.03|355.93|356.28|356.13|356.28|356.13|356.03|355.93|6
1632396900000|2021-09-23 11:35:00|356.33|356.08|356.08|355.93|356.33|356.18|356.08|355.88|8
1632397200000|2021-09-23 11:40:00|356.13|355.98|356.23|356.03|356.23|356.08|356.08|355.93|2
1632397500000|2021-09-23 11:45:00|356.18|355.98|356.08|355.88|356.23|356.03|355.98|355.83|9
1632397800000|2021-09-23 11:50:00|356.03|355.83|356.08|355.93|356.08|355.93|355.98|355.83|4
1632398100000|2021-09-23 11:55:00|356.03|355.88|356.13|355.93|356.13|355.93|355.98|355.83|16
1632398400000|2021-09-23 12:00:00|356.08|355.98|355.98|355.83|356.18|356.03|355.88|355.73|24
1632398700000|2021-09-23 12:05:00|356.03|355.78|356.13|355.93|356.13|355.98|355.93|355.78|51
1632399000000|2021-09-23 12:10:00|356.08|355.98|355.88|355.73|356.13|355.98|355.88|355.73|20
1632399300000|2021-09-23 12:15:00|355.93|355.78|356.13|355.98|356.13|355.98|355.88|355.73|41
1632399600000|2021-09-23 12:20:00|356.18|355.93|356.33|356.18|356.33|356.18|356.18|355.93|37
1632399900000|2021-09-23 12:25:00|356.28|356.13|356.28|356.08|356.33|356.13|356.18|355.98|5
1632400200000|2021-09-23 12:30:00|356.23|356.13|356.18|355.98|356.33|356.13|356.13|355.98|11
1632400500000|2021-09-23 12:35:00|356.13|355.93|356.28|356.13|356.33|356.18|356.03|355.83|63
1632400800000|2021-09-23 12:40:00|356.23|356.08|356.28|356.13|356.28|356.13|356.08|355.93|8
1632401100000|2021-09-23 12:45:00|356.23|356.03|356.38|356.18|356.48|356.33|356.23|356.03|18
1632401400000|2021-09-23 12:50:00|356.33|356.23|356.33|356.13|356.43|356.28|356.23|356.08|10
1632401700000|2021-09-23 12:55:00|356.28|356.18|356.33|356.13|356.43|356.28|356.28|356.08|8
1632402000000|2021-09-23 13:00:00|356.28|356.08|356.13|355.98|356.33|356.18|356.08|355.93|26
1632402300000|2021-09-23 13:05:00|356.08|355.93|356.08|355.88|356.23|356.03|355.93|355.78|12
1632402600000|2021-09-23 13:10:00|356.03|355.93|356.03|355.83|356.08|355.93|355.93|355.78|9
1632402900000|2021-09-23 13:15:00|355.98|355.88|356.08|355.88|356.13|355.93|355.98|355.83|3
1632403200000|2021-09-23 13:20:00|356.03|355.83|356.13|355.98|356.23|356.03|355.98|355.83|21
1632403500000|2021-09-23 13:25:00|356.18|355.93|356.18|356.03|356.18|356.03|356.08|355.93|13
1632403800000|2021-09-23 13:30:00|356.13|355.98|356.03|355.88|356.23|356.08|355.98|355.83|36
1632404100000|2021-09-23 13:35:00|356.08|355.83|356.68|356.53|356.73|356.53|356.03|355.83|69
1632404400000|2021-09-23 13:40:00|356.73|356.58|356.78|356.58|356.98|356.73|356.63|356.43|78
1632404700000|2021-09-23 13:45:00|356.88|356.63|356.78|356.63|357.03|356.88|356.73|356.58|71
1632405000000|2021-09-23 13:50:00|356.83|356.68|356.93|356.73|356.93|356.78|356.68|356.53|41
1632405300000|2021-09-23 13:55:00|356.98|356.78|357.03|356.73|357.13|356.93|356.88|356.73|58
1632405600000|2021-09-23 14:00:00|357.08|356.78|357.23|357.03|357.33|357.13|356.93|356.73|49
1632405900000|2021-09-23 14:05:00|357.18|357.08|356.93|356.73|357.18|357.08|356.88|356.68|37
1632406200000|2021-09-23 14:10:00|356.98|356.78|356.93|356.78|357.03|356.88|356.88|356.68|29
1632406500000|2021-09-23 14:15:00|356.98|356.83|356.73|356.53|357.08|356.88|356.63|356.48|30
1632406800000|2021-09-23 14:20:00|356.68|356.48|356.98|356.83|357.03|356.88|356.68|356.48|24
1632407100000|2021-09-23 14:25:00|357.03|356.88|356.83|356.68|357.08|356.88|356.83|356.68|5
1632407400000|2021-09-23 14:30:00|356.88|356.73|357.03|356.83|357.03|356.83|356.83|356.68|9
1632407700000|2021-09-23 14:35:00|356.98|356.88|356.88|356.68|357.13|356.93|356.78|356.63|5
1632408000000|2021-09-23 14:40:00|356.93|356.73|356.83|356.68|356.93|356.78|356.78|356.63|15
1632408300000|2021-09-23 14:45:00|356.88|356.73|357.08|356.93|357.08|356.93|356.83|356.68|27
1632408600000|2021-09-23 14:50:00|357.13|356.98|357.18|357.03|357.18|357.03|357.03|356.83|23
1632408900000|2021-09-23 14:55:00|357.23|357.08|357.08|356.93|357.23|357.08|357.03|356.88|54
1632409200000|2021-09-23 15:00:00|357.03|356.88|356.88|356.73|357.08|356.88|356.88|356.73|26
1632409500000|2021-09-23 15:05:00|356.93|356.78|356.73|356.58|357.03|356.83|356.73|356.53|29
1632409800000|2021-09-23 15:10:00|356.78|356.63|356.98|356.83|357.03|356.88|356.73|356.63|25
1632410100000|2021-09-23 15:15:00|356.93|356.78|356.78|356.63|357.03|356.83|356.78|356.63|27
1632410400000|2021-09-23 15:20:00|356.83|356.68|356.83|356.63|356.88|356.68|356.63|356.48|17
1632410700000|2021-09-23 15:25:00|356.78|356.68|356.88|356.73|356.93|356.78|356.78|356.63|39
1632411000000|2021-09-23 15:30:00|356.83|356.68|356.88|356.73|356.98|356.83|356.83|356.68|44
1632411300000|2021-09-23 15:35:00|356.83|356.68|356.78|356.63|356.93|356.78|356.78|356.63|37
1632411600000|2021-09-23 15:40:00|356.73|356.58|356.63|356.48|356.73|356.58|356.58|356.43|28
1632411900000|2021-09-23 15:45:00|356.68|356.43|356.83|356.63|356.83|356.68|356.63|356.43|20
1632412200000|2021-09-23 15:50:00|356.78|356.58|356.83|356.63|356.83|356.63|356.78|356.58|2
1632412500000|2021-09-23 15:55:00|356.88|356.68|356.88|356.73|356.93|356.73|356.83|356.63|3
1632412800000|2021-09-23 16:00:00|356.93|356.68|356.78|356.63|356.93|356.73|356.68|356.53|13
1632413100000|2021-09-23 16:05:00|356.83|356.68|356.88|356.68|356.88|356.73|356.68|356.53|32
1632413400000|2021-09-23 16:10:00|356.93|356.73|356.88|356.68|356.93|356.73|356.88|356.68|3
1632413700000|2021-09-23 16:15:00|356.93|356.73|357.18|356.98|357.18|356.98|356.88|356.73|32
1632414000000|2021-09-23 16:20:00|357.13|356.93|356.88|356.68|357.18|356.98|356.88|356.68|6
1632414300000|2021-09-23 16:25:00|356.83|356.73|357.08|356.93|357.08|356.93|356.83|356.68|13
1632414600000|2021-09-23 16:30:00|357.13|356.88|357.18|356.98|357.23|357.08|357.08|356.88|24
1632414900000|2021-09-23 16:35:00|357.13|356.93|357.33|357.13|357.33|357.13|357.13|356.93|16
1632415200000|2021-09-23 16:40:00|357.28|357.08|357.38|357.18|357.38|357.23|357.28|357.08|15
1632415500000|2021-09-23 16:45:00|357.33|357.13|357.33|357.13|357.38|357.18|357.23|357.03|5
1632415800000|2021-09-23 16:50:00|357.38|357.18|357.33|357.13|357.38|357.18|357.33|357.13|0
1632416100000|2021-09-23 16:55:00|357.38|357.18|357.28|357.08|357.38|357.18|357.23|357.08|6
1632416400000|2021-09-23 17:00:00|357.23|357.13|357.33|357.03|357.38|357.18|357.08|356.88|10
1632416700000|2021-09-23 17:05:00|357.28|357.08|357.43|357.23|357.48|357.28|357.28|357.03|19
1632417000000|2021-09-23 17:10:00|357.38|357.18|357.18|356.93|357.43|357.23|357.13|356.93|43
1632417300000|2021-09-23 17:15:00|357.23|356.88|357.18|356.98|357.23|356.98|357.13|356.83|47
1632417600000|2021-09-23 17:20:00|357.23|357.03|357.23|357.03|357.23|357.08|357.18|356.98|12
1632417900000|2021-09-23 17:25:00|357.28|356.98|357.28|357.08|357.28|357.08|357.23|356.98|7
1632418200000|2021-09-23 17:30:00|357.23|357.03|357.18|357.03|357.28|357.08|357.18|356.98|4
1632418500000|2021-09-23 17:35:00|357.23|357.08|357.38|357.18|357.38|357.18|357.18|357.08|6
1632418800000|2021-09-23 17:40:00|357.33|357.23|357.38|357.18|357.38|357.23|357.28|357.08|10
1632419100000|2021-09-23 17:45:00|357.33|357.23|357.38|357.18|357.43|357.23|357.33|357.18|4
1632419400000|2021-09-23 17:50:00|357.43|357.23|357.53|357.38|357.53|357.38|357.43|357.18|6
1632419700000|2021-09-23 17:55:00|357.48|357.33|357.48|357.33|357.53|357.33|357.43|357.28|1
1632420000000|2021-09-23 18:00:00|357.53|357.28|357.33|357.18|357.53|357.33|357.33|357.18|5
1632420300000|2021-09-23 18:05:00|357.38|357.23|357.23|357.03|357.38|357.23|357.23|357.03|23
1632420600000|2021-09-23 18:10:00|357.18|357.08|357.33|357.18|357.33|357.18|357.18|357.03|8
1632420900000|2021-09-23 18:15:00|357.38|357.23|357.38|357.23|357.38|357.23|357.33|357.13|8
1632421200000|2021-09-23 18:20:00|357.43|357.28|357.43|357.28|357.43|357.28|357.38|357.23|13
1632421500000|2021-09-23 18:25:00|357.38|357.23|357.48|357.33|357.53|357.38|357.38|357.23|21
1632421800000|2021-09-23 18:30:00|357.53|357.38|357.53|357.38|357.58|357.43|357.48|357.38|19
1632422100000|2021-09-23 18:35:00|357.58|357.43|357.53|357.38|357.63|357.43|357.53|357.38|15
1632422400000|2021-09-23 18:40:00|357.58|357.33|357.58|357.43|357.58|357.43|357.53|357.33|13
1632422700000|2021-09-23 18:45:00|357.63|357.48|357.58|357.43|357.63|357.48|357.48|357.33|20
1632423000000|2021-09-23 18:50:00|357.63|357.48|357.63|357.48|357.68|357.53|357.58|357.43|31
1632423300000|2021-09-23 18:55:00|357.68|357.53|357.68|357.53|357.78|357.58|357.63|357.48|13
1632423600000|2021-09-23 19:00:00|357.73|357.58|357.68|357.48|357.73|357.58|357.58|357.43|25
1632423900000|2021-09-23 19:05:00|357.63|357.43|357.48|357.33|357.63|357.43|357.48|357.33|17
1632424200000|2021-09-23 19:10:00|357.43|357.28|357.38|357.23|357.43|357.28|357.38|357.23|20
1632424500000|2021-09-23 19:15:00|357.43|357.28|357.43|357.28|357.48|357.33|357.33|357.18|38
1632424800000|2021-09-23 19:20:00|357.48|357.33|357.53|357.38|357.53|357.38|357.48|357.28|14
1632425100000|2021-09-23 19:25:00|357.58|357.33|357.58|357.43|357.63|357.48|357.53|357.33|15
1632425400000|2021-09-23 19:30:00|357.53|357.38|357.63|357.48|357.63|357.48|357.53|357.38|18
1632425700000|2021-09-23 19:35:00|357.68|357.53|357.73|357.58|357.78|357.58|357.68|357.53|17
1632426000000|2021-09-23 19:40:00|357.78|357.53|357.78|357.63|357.83|357.68|357.68|357.53|27
1632426300000|2021-09-23 19:45:00|357.73|357.58|357.58|357.43|357.78|357.58|357.58|357.43|25
1632426600000|2021-09-23 19:50:00|357.53|357.38|357.58|357.43|357.58|357.43|357.48|357.33|33
1632426900000|2021-09-23 19:55:00|357.53|357.38|357.58|357.38|357.58|357.43|357.48|357.28|49
1632427200000|2021-09-23 20:00:00|357.53|357.33|357.48|357.28|357.58|357.38|357.43|357.28|6
1632427500000|2021-09-23 20:05:00|357.43|357.33|357.48|357.28|357.53|357.33|357.43|357.28|7
1632427800000|2021-09-23 20:10:00|357.43|357.33|357.48|357.33|357.53|357.33|357.43|357.28|4
1632428100000|2021-09-23 20:15:00|357.43|357.28|357.48|357.28|357.53|357.33|357.43|357.28|4
1632428400000|2021-09-23 20:20:00|357.53|357.33|357.48|357.28|357.53|357.33|357.43|357.28|1
1632428700000|2021-09-23 20:25:00|357.53|357.33|357.48|357.28|357.53|357.33|357.48|357.28|11
1632429000000|2021-09-23 20:30:00|357.43|357.23|357.43|357.23|357.43|357.28|357.38|357.23|4
1632429300000|2021-09-23 20:35:00|357.38|357.28|357.43|357.28|357.43|357.28|357.38|357.23|0
1632429600000|2021-09-23 20:40:00|357.38|357.23|357.43|357.23|357.43|357.28|357.38|357.23|6
1632429900000|2021-09-23 20:45:00|357.38|357.28|357.38|357.18|357.43|357.28|357.38|357.18|2
1632430200000|2021-09-23 20:50:00|357.43|357.23|357.43|357.23|357.43|357.23|357.38|357.18|1
1632430500000|2021-09-23 20:55:00|357.38|357.18|357.38|357.18|357.43|357.23|357.38|357.18|54
1632430800000|2021-09-23 21:00:00|357.43||357.43||357.43||357.43||1
1632431400000|2021-09-23 21:10:00|357.38|357.03|357.48|356.88|357.48|357.03|357.33|356.88|26
1632431700000|2021-09-23 21:15:00|||||||||1
1632433200000|2021-09-23 21:40:00|357.38|356.78|357.38|356.78|357.48|356.88|357.38|356.78|0
1632433800000|2021-09-23 21:50:00|357.48|356.88|357.38|356.78|357.48|356.88|357.38|356.78|0
1632434100000|2021-09-23 21:55:00|357.48|356.88|357.38|356.78|357.48|356.88|357.38|356.78|0
1632434400000|2021-09-23 22:00:00|357.48|356.88|357.48|356.88|357.48|356.88|357.38|356.78|0
1632434700000|2021-09-23 22:05:00|357.58|356.98|357.58|356.98|357.58|356.98|357.48|356.88|0
1632435000000|2021-09-23 22:10:00|357.68|357.08|357.58|356.98|357.68|357.08|357.58|356.98|0
1632435300000|2021-09-23 22:15:00|357.48|356.88|357.58|356.98|357.58|356.98|357.48|356.88|0
1632435600000|2021-09-23 22:20:00|357.48|356.88|357.48|356.88|357.48|356.88|357.48|356.88|0
1632435900000|2021-09-23 22:25:00|357.58|356.98|357.58|356.98|357.58|356.98|357.48|356.88|0
1632436200000|2021-09-23 22:30:00|357.68|357.08|357.48|356.88|357.68|357.08|357.48|356.88|0
1632436500000|2021-09-23 22:35:00|357.58|356.98|357.58|356.98|357.58|356.98|357.58|356.98|0
1632436800000|2021-09-23 22:40:00|357.68|357.08|357.58|356.98|357.68|357.08|357.58|356.98|0
1632437100000|2021-09-23 22:45:00|357.68|357.08|357.68|357.08|357.68|357.08|357.68|357.08|0
1632437700000|2021-09-23 22:55:00|357.58|356.98|357.68|357.08|357.68|357.08|357.58|356.98|0
1632438600000|2021-09-23 23:10:00|357.78|357.18|357.68|357.08|357.78|357.18|357.68|357.08|0
1632438900000|2021-09-23 23:15:00|357.78|357.18|357.78|357.18|357.78|357.18|357.68|357.08|0
1632439200000|2021-09-23 23:20:00|357.68|357.08|357.68|357.08|357.78|357.18|357.68|357.08|0
1632439500000|2021-09-23 23:25:00|357.78|357.18|357.68|357.08|357.78|357.18|357.68|357.08|0
1632439800000|2021-09-23 23:30:00|357.58|356.98|357.78|357.18|357.78|357.18|357.48|356.88|0
1632440100000|2021-09-23 23:35:00|357.68|357.08|357.78|357.18|357.78|357.18|357.68|357.08|0
1632440400000|2021-09-23 23:40:00|357.88|357.28|357.78|357.18|357.88|357.28|357.68|357.08|0
1632440700000|2021-09-23 23:45:00|357.68|357.08|357.58|356.98|357.78|357.18|357.58|356.98|0
1632441000000|2021-09-23 23:50:00|357.68|357.08|357.68|357.08|357.68|357.08|357.58|356.98|0
1632441300000|2021-09-23 23:55:00|357.78|357.18|357.68|357.08|357.78|357.18|357.58|356.98|0
1632441600000|2021-09-24 00:00:00|357.58|356.98|357.78|357.18|357.78|357.18|357.58|356.98|0
1632441900000|2021-09-24 00:05:00|357.68|357.08|357.68|357.08|357.78|357.18|357.68|357.08|0
1632442200000|2021-09-24 00:10:00|357.78|357.18|357.98|357.38|357.98|357.38|357.78|357.18|0
1632442500000|2021-09-24 00:15:00|358.08|357.48|358.18|357.58|358.18|357.58|357.98|357.38|0
1632442800000|2021-09-24 00:20:00|358.28|357.68|358.28|357.68|358.28|357.68|358.18|357.58|0
1632443100000|2021-09-24 00:25:00|358.18|357.58|358.08|357.48|358.28|357.68|358.08|357.48|0
1632443400000|2021-09-24 00:30:00|357.68|357.28|357.83|357.68|358.23|358.08|357.58|357.28|701
1632443700000|2021-09-24 00:35:00|357.78|357.63|357.53|357.38|357.88|357.68|357.48|357.33|311
1632444000000|2021-09-24 00:40:00|357.48|357.33|357.83|357.68|357.93|357.78|357.48|357.33|290
1632444300000|2021-09-24 00:45:00|357.88|357.73|357.68|357.53|358.03|357.88|357.58|357.43|1221
1632444600000|2021-09-24 00:50:00|357.73|357.58|357.58|357.43|357.73|357.58|357.43|357.28|283
1632444900000|2021-09-24 00:55:00|357.63|357.48|357.88|357.73|357.98|357.83|357.58|357.43|736
1632445200000|2021-09-24 01:00:00|357.83|357.68|358.13|357.93|358.38|358.23|357.48|357.28|906
1632445500000|2021-09-24 01:05:00|358.08|357.88|357.93|357.78|358.38|358.23|357.93|357.73|430
1632445800000|2021-09-24 01:10:00|357.88|357.73|358.68|358.48|358.73|358.58|357.88|357.68|503
1632446100000|2021-09-24 01:15:00|358.73|358.53|358.43|358.28|358.73|358.58|358.28|358.13|497
1632446400000|2021-09-24 01:20:00|358.48|358.23|357.93|357.78|358.48|358.23|357.68|357.53|3221
1632446700000|2021-09-24 01:25:00|357.98|357.83|357.78|357.63|358.13|357.98|357.68|357.53|412
1632447000000|2021-09-24 01:30:00|357.83|357.68|357.63|357.48|358.13|357.98|357.48|357.33|516
1632447300000|2021-09-24 01:35:00|357.68|357.53|357.33|357.18|357.78|357.63|357.33|357.18|364
1632447600000|2021-09-24 01:40:00|357.38|357.13|357.38|357.23|357.38|357.23|357.03|356.83|2800
1632447900000|2021-09-24 01:45:00|357.43|357.18|356.78|356.63|357.43|357.18|356.78|356.63|418
1632448200000|2021-09-24 01:50:00|356.73|356.58|356.83|356.68|357.13|356.98|356.73|356.53|388
1632448500000|2021-09-24 01:55:00|356.78|356.63|356.18|356.03|356.83|356.68|356.13|355.93|495
1632448800000|2021-09-24 02:00:00|356.23|356.08|356.28|356.13|356.53|356.33|356.18|355.98|399
1632449100000|2021-09-24 02:05:00|356.33|356.18|356.63|356.48|356.63|356.48|356.28|356.13|302
1632449400000|2021-09-24 02:10:00|356.68|356.53|356.18|356.03|356.78|356.58|356.18|356.03|287
1632449700000|2021-09-24 02:15:00|356.13|355.98|355.93|355.78|356.18|355.98|355.73|355.58|477
1632450000000|2021-09-24 02:20:00|355.88|355.73|355.68|355.53|355.93|355.78|355.48|355.33|575
1632450300000|2021-09-24 02:25:00|355.73|355.48|356.08|355.93|356.08|355.93|355.73|355.48|255
1632450600000|2021-09-24 02:30:00|356.13|355.98|356.23|356.08|356.28|356.13|356.08|355.93|325
1632450900000|2021-09-24 02:35:00|356.28|356.13|356.23|356.08|356.43|356.28|356.18|356.03|284
1632451200000|2021-09-24 02:40:00|356.18|356.03|356.23|356.08|356.23|356.08|356.03|355.88|649
1632451500000|2021-09-24 02:45:00|356.18|356.03|356.08|355.93|356.18|356.03|355.93|355.73|361
1632451800000|2021-09-24 02:50:00|356.13|355.98|356.43|356.28|356.48|356.33|356.13|355.98|319
1632452100000|2021-09-24 02:55:00|356.38|356.23|356.43|356.28|356.43|356.28|356.18|356.03|1607
1632452400000|2021-09-24 03:00:00|356.38|356.23|356.33|356.18|356.43|356.28|356.18|356.03|2039
1632452700000|2021-09-24 03:05:00|356.28|356.13|356.18|356.03|356.33|356.18|356.13|355.98|1744
1632453000000|2021-09-24 03:10:00|356.13|355.98|355.93|355.78|356.23|356.08|355.88|355.73|216
1632453300000|2021-09-24 03:15:00|355.88|355.73|355.88|355.73|355.93|355.78|355.78|355.63|184
1632453600000|2021-09-24 03:20:00|355.83|355.68|356.13|355.98|356.18|356.03|355.83|355.63|258
1632453900000|2021-09-24 03:25:00|356.23|356.08|356.13|355.98|356.33|356.13|356.08|355.88|1397
1632454200000|2021-09-24 03:30:00|356.18|356.03|356.33|356.18|356.33|356.18|356.13|355.98|133
1632454500000|2021-09-24 03:35:00|356.38|356.23|356.38|356.23|356.53|356.38|356.33|356.18|175
1632454800000|2021-09-24 03:40:00|356.33|356.18|356.23|356.08|356.38|356.23|356.23|356.08|128
1632455100000|2021-09-24 03:45:00|356.28|356.13|356.23|356.08|356.28|356.13|356.18|356.03|135
1632455400000|2021-09-24 03:50:00|356.18|356.03|356.28|356.13|356.28|356.13|356.18|356.03|98
1632455700000|2021-09-24 03:55:00|356.33|356.18|356.28|356.13|356.38|356.23|356.28|356.13|110
1632456000000|2021-09-24 04:00:00|356.23|356.08|356.28|356.13|356.33|356.18|356.23|356.08|96
1632456300000|2021-09-24 04:05:00|356.33|356.08|356.28|356.13|356.33|356.13|356.23|356.08|118
1632456600000|2021-09-24 04:10:00|356.33|356.18|356.18|355.98|356.33|356.18|356.13|355.98|112
1632456900000|2021-09-24 04:15:00|356.13|356.03|356.18|356.03|356.23|356.08|356.13|355.98|109
1632457200000|2021-09-24 04:20:00|356.13|355.98|356.13|355.98|356.18|356.03|356.13|355.98|111
1632457500000|2021-09-24 04:25:00|356.18|356.03|356.28|356.13|356.33|356.13|356.13|355.98|106
1632457800000|2021-09-24 04:30:00|356.33|356.18|356.48|356.33|356.48|356.33|356.28|356.13|132
1632458100000|2021-09-24 04:35:00|356.43|356.28|356.48|356.33|356.48|356.33|356.43|356.28|941
1632458400000|2021-09-24 04:40:00|356.53|356.38|356.48|356.33|356.58|356.43|356.48|356.33|107
1632458700000|2021-09-24 04:45:00|356.53|356.38|356.53|356.38|356.53|356.38|356.53|356.38|98
1632459000000|2021-09-24 04:50:00|356.58|356.43|356.63|356.48|356.63|356.48|356.58|356.43|138
1632459300000|2021-09-24 04:55:00|356.68|356.53|356.63|356.48|356.68|356.53|356.58|356.43|139
1632459600000|2021-09-24 05:00:00|356.58|356.43|356.43|356.28|356.58|356.48|356.28|356.13|293
1632459900000|2021-09-24 05:05:00|356.48|356.33|356.43|356.28|356.48|356.33|356.33|356.18|151
1632460200000|2021-09-24 05:10:00|356.38|356.23|356.38|356.23|356.43|356.28|356.23|356.03|175
1632460500000|2021-09-24 05:15:00|356.33|356.18|356.38|356.23|356.48|356.33|356.33|356.18|101
1632460800000|2021-09-24 05:20:00|356.33|356.18|356.33|356.18|356.43|356.28|356.28|356.13|179
1632461100000|2021-09-24 05:25:00|356.38|356.23|356.38|356.23|356.43|356.28|356.28|356.13|295
1632461400000|2021-09-24 05:30:00|356.43|356.28|356.43|356.28|356.53|356.38|356.38|356.23|158
1632461700000|2021-09-24 05:35:00|356.48|356.33|356.68|356.53|356.68|356.53|356.48|356.33|203
1632462000000|2021-09-24 05:40:00|356.73|356.58|356.63|356.48|356.73|356.58|356.58|356.43|170
1632462300000|2021-09-24 05:45:00|356.68|356.53|356.78|356.58|356.78|356.63|356.63|356.48|194
1632462600000|2021-09-24 05:50:00|356.73|356.63|356.78|356.63|356.88|356.68|356.73|356.53|1264
1632462900000|2021-09-24 05:55:00|356.83|356.68|356.68|356.53|356.83|356.68|356.68|356.48|104
1632463200000|2021-09-24 06:00:00|356.63|356.48|356.63|356.48|356.73|356.58|356.58|356.43|129
1632463500000|2021-09-24 06:05:00|356.68|356.53|356.58|356.43|356.68|356.53|356.58|356.38|153
1632463800000|2021-09-24 06:10:00|356.63|356.38|356.58|356.43|356.63|356.48|356.48|356.33|125
1632464100000|2021-09-24 06:15:00|356.53|356.38|356.53|356.38|356.58|356.43|356.48|356.33|80
1632464400000|2021-09-24 06:20:00|356.48|356.33|356.43|356.28|356.58|356.43|356.43|356.28|155
1632464700000|2021-09-24 06:25:00|356.38|356.23|356.33|356.18|356.38|356.23|356.28|356.13|143
1632465000000|2021-09-24 06:30:00|356.38|356.13|356.28|356.13|356.38|356.18|356.23|356.08|128
1632465300000|2021-09-24 06:35:00|356.33|356.18|356.18|355.98|356.33|356.18|356.13|355.98|133
1632465600000|2021-09-24 06:40:00|356.13|356.03|356.33|356.18|356.33|356.18|356.13|355.98|87
1632465900000|2021-09-24 06:45:00|356.28|356.13|356.28|356.13|356.33|356.18|356.28|356.08|81
1632466200000|2021-09-24 06:50:00|356.23|356.08|356.08|355.88|356.23|356.08|356.03|355.88|169
1632466500000|2021-09-24 06:55:00|356.03|355.93|355.98|355.83|356.13|355.98|355.88|355.73|398
1632466800000|2021-09-24 07:00:00|355.93|355.78|355.43|355.28|355.98|355.78|355.38|355.23|817
1632467100000|2021-09-24 07:05:00|355.38|355.23|355.18|354.98|355.43|355.28|355.08|354.93|986
1632467400000|2021-09-24 07:10:00|355.13|354.93|355.08|354.88|355.23|355.08|354.98|354.83|485
1632467700000|2021-09-24 07:15:00|355.03|354.83|355.23|355.08|355.38|355.18|354.98|354.83|704
1632468000000|2021-09-24 07:20:00|355.18|355.03|354.93|354.78|355.23|355.08|354.88|354.73|600
1632468300000|2021-09-24 07:25:00|354.88|354.73|354.78|354.63|354.98|354.83|354.78|354.63|452
1632468600000|2021-09-24 07:30:00|354.73|354.53|354.93|354.73|354.98|354.78|354.68|354.53|363
1632468900000|2021-09-24 07:35:00|354.88|354.68|354.78|354.63|354.98|354.83|354.78|354.63|194
1632469200000|2021-09-24 07:40:00|354.73|354.58|354.68|354.53|354.83|354.68|354.63|354.48|256
1632469500000|2021-09-24 07:45:00|354.73|354.58|354.53|354.38|354.73|354.58|354.33|354.18|313
1632469800000|2021-09-24 07:50:00|354.58|354.33|354.93|354.78|354.93|354.78|354.53|354.33|298
1632470100000|2021-09-24 07:55:00|354.98|354.83|354.88|354.73|355.08|354.88|354.78|354.58|254
1632470400000|2021-09-24 08:00:00|354.93|354.78|354.93|354.78|354.98|354.83|354.73|354.58|194
1632470700000|2021-09-24 08:05:00|354.88|354.73|354.98|354.83|355.08|354.93|354.78|354.63|657
1632471000000|2021-09-24 08:10:00|354.93|354.78|354.63|354.48|354.98|354.83|354.63|354.48|257
1632471300000|2021-09-24 08:15:00|354.58|354.43|354.48|354.33|354.63|354.48|354.43|354.28|280
1632471600000|2021-09-24 08:20:00|354.43|354.28|354.43|354.28|354.43|354.28|354.28|354.13|806
1632471900000|2021-09-24 08:25:00|354.38|354.23|354.53|354.38|354.53|354.38|354.33|354.18|236
1632472200000|2021-09-24 08:30:00|354.58|354.43|354.78|354.63|354.78|354.63|354.53|354.38|353
1632472500000|2021-09-24 08:35:00|354.83|354.68|354.88|354.73|354.93|354.78|354.68|354.53|336
1632472800000|2021-09-24 08:40:00|354.83|354.68|354.68|354.48|354.83|354.73|354.58|354.43|287
1632473100000|2021-09-24 08:45:00|354.63|354.53|354.68|354.53|354.73|354.53|354.48|354.33|342
1632473400000|2021-09-24 08:50:00|354.73|354.58|354.63|354.48|354.73|354.58|354.53|354.33|421
1632473700000|2021-09-24 08:55:00|354.68|354.53|354.63|354.48|354.73|354.58|354.53|354.38|552
1632474000000|2021-09-24 09:00:00|354.53|354.43|354.68|354.53|354.68|354.53|354.53|354.33|588
1632474300000|2021-09-24 09:05:00|354.63|354.43|354.78|354.63|354.83|354.63|354.58|354.43|356
1632474600000|2021-09-24 09:10:00|354.68|354.58|354.33|354.13|354.68|354.63|354.28|354.13|136
1632474900000|2021-09-24 09:15:00|354.38|354.23|354.53|354.28|354.68|354.53|354.38|354.23|359
1632475200000|2021-09-24 09:20:00|354.78|354.18|354.98|354.38|354.98|354.38|354.78|354.18|0
1632475500000|2021-09-24 09:25:00|355.08|354.48|354.78|354.18|355.08|354.48|354.78|354.18|64
1632475800000|2021-09-24 09:30:00|354.88|354.28|355.08|354.48|355.18|354.58|354.88|354.28|0
1632476100000|2021-09-24 09:35:00|355.18|354.58|355.28|354.68|355.28|354.68|355.08|354.48|0
1632476400000|2021-09-24 09:40:00|355.18|354.58|355.08|354.48|355.28|354.68|355.08|354.48|0
1632476700000|2021-09-24 09:45:00|354.98|354.38|354.78|354.18|354.98|354.38|354.78|354.18|0
1632477000000|2021-09-24 09:50:00|354.58|354.38|354.58|354.38|354.58|354.43|354.43|354.28|26
1632477300000|2021-09-24 09:55:00|354.48|354.33|354.38|354.18|354.48|354.43|354.33|354.18|38
1632477600000|2021-09-24 10:00:00|354.43|354.23|354.33|354.13|354.43|354.28|354.23|354.03|210
1632477900000|2021-09-24 10:05:00|354.28|354.18|354.58|354.43|354.58|354.43|354.23|354.08|19
1632478200000|2021-09-24 10:10:00|354.63|354.48|354.48|354.33|354.68|354.48|354.48|354.33|12
1632478500000|2021-09-24 10:15:00|354.53|354.38|354.53|354.38|354.63|354.43|354.48|354.33|7
1632478800000|2021-09-24 10:20:00|354.58|354.43|354.88|354.68|354.93|354.73|354.53|354.33|20
1632479100000|2021-09-24 10:25:00|354.83|354.63|354.83|354.63|355.03|354.88|354.73|354.58|452
1632479400000|2021-09-24 10:30:00|354.88|354.68|354.53|354.38|354.88|354.73|354.48|354.33|383
1632479700000|2021-09-24 10:35:00|354.48|354.33|354.33|354.13|354.53|354.38|354.28|354.13|15
1632480000000|2021-09-24 10:40:00|354.38|354.08|354.48|354.33|354.58|354.38|354.33|354.08|23
1632480300000|2021-09-24 10:45:00|354.43|354.28|354.38|354.18|354.43|354.28|354.28|354.08|3
1632480600000|2021-09-24 10:50:00|354.33|354.23|354.33|354.13|354.43|354.23|354.28|354.13|1
1632480900000|2021-09-24 10:55:00|354.28|354.18|354.28|354.08|354.33|354.18|354.13|353.98|13
1632481200000|2021-09-24 11:00:00|354.33|354.13|354.33|354.18|354.43|354.23|354.23|354.08|423
1632481500000|2021-09-24 11:05:00|354.38|354.23|354.48|354.28|354.48|354.33|354.33|354.18|10
1632481800000|2021-09-24 11:10:00|354.43|354.33|354.08|353.88|354.48|354.33|354.03|353.88|58
1632482100000|2021-09-24 11:15:00|354.03|353.93|354.13|353.98|354.23|354.03|353.98|353.83|75
1632482400000|2021-09-24 11:20:00|354.18|354.03|354.13|353.93|354.33|354.18|354.13|353.93|21
1632482700000|2021-09-24 11:25:00|354.08|353.98|354.13|353.98|354.23|354.08|354.03|353.88|54
1632483000000|2021-09-24 11:30:00|354.18|354.03|353.98|353.83|354.18|354.03|353.93|353.78|62
1632483300000|2021-09-24 11:35:00|354.03|353.93|354.03|353.88|354.08|353.93|353.93|353.78|40
1632483600000|2021-09-24 11:40:00|353.98|353.83|353.83|353.63|353.98|353.88|353.78|353.63|42
1632483900000|2021-09-24 11:45:00|353.78|353.68|353.83|353.68|353.83|353.68|353.73|353.58|43
1632484200000|2021-09-24 11:50:00|353.88|353.73|353.73|353.58|353.88|353.73|353.68|353.53|42
1632484500000|2021-09-24 11:55:00|353.68|353.53|353.53|353.38|353.73|353.58|353.53|353.38|54
1632484800000|2021-09-24 12:00:00|353.58|353.33|353.58|353.43|353.58|353.43|353.43|353.23|51
1632485100000|2021-09-24 12:05:00|353.63|353.48|353.83|353.68|353.83|353.68|353.58|353.43|43
1632485400000|2021-09-24 12:10:00|353.78|353.63|353.43|353.28|353.78|353.63|353.43|353.28|44
1632485700000|2021-09-24 12:15:00|353.48|353.33|353.38|353.23|353.63|353.43|353.38|353.23|166
1632486000000|2021-09-24 12:20:00|353.43|353.28|353.43|353.28|353.58|353.38|353.38|353.23|58
1632486300000|2021-09-24 12:25:00|353.38|353.23|353.63|353.48|353.63|353.48|353.38|353.23|36
1632486600000|2021-09-24 12:30:00|353.58|353.43|353.28|353.13|353.58|353.43|353.28|353.13|79
1632486900000|2021-09-24 12:35:00|353.33|353.18|353.48|353.33|353.48|353.33|353.33|353.18|21
1632487200000|2021-09-24 12:40:00|353.43|353.28|353.43|353.28|353.53|353.38|353.38|353.23|24
1632487500000|2021-09-24 12:45:00|353.48|353.33|353.33|353.18|353.48|353.33|353.28|353.13|45
1632487800000|2021-09-24 12:50:00|353.28|353.13|353.28|353.13|353.38|353.23|353.28|353.13|68
1632488100000|2021-09-24 12:55:00|353.33|353.18|353.43|353.28|353.48|353.33|353.28|353.13|17
1632488400000|2021-09-24 13:00:00|353.38|353.23|353.28|353.13|353.43|353.23|353.18|353.03|103
1632488700000|2021-09-24 13:05:00|353.23|353.08|353.23|353.08|353.33|353.13|353.18|353.03|930
1632489000000|2021-09-24 13:10:00|353.18|353.03|353.13|352.98|353.23|353.08|353.13|352.98|52
1632489300000|2021-09-24 13:15:00|353.08|352.93|353.23|353.08|353.33|353.18|353.08|352.93|44
1632489600000|2021-09-24 13:20:00|353.28|353.13|353.28|353.13|353.33|353.13|353.18|353.03|55
1632489900000|2021-09-24 13:25:00|353.33|353.18|353.33|353.18|353.53|353.38|353.28|353.18|45
1632490200000|2021-09-24 13:30:00|353.38|353.23|353.83|353.68|353.83|353.68|353.28|353.08|237
1632490500000|2021-09-24 13:35:00|353.78|353.63|353.68|353.53|353.88|353.73|353.63|353.48|149
1632490800000|2021-09-24 13:40:00|353.73|353.58|353.58|353.43|353.83|353.68|353.53|353.33|260
1632491100000|2021-09-24 13:45:00|353.53|353.38|353.23|353.08|353.58|353.43|353.13|352.93|82
1632491400000|2021-09-24 13:50:00|353.28|353.13|353.28|353.13|353.43|353.28|353.18|353.03|77
1632491700000|2021-09-24 13:55:00|353.33|353.18|353.63|353.43|353.63|353.48|353.28|353.13|55
1632492000000|2021-09-24 14:00:00|353.68|353.48|353.68|353.53|353.73|353.58|353.58|353.38|67
1632492300000|2021-09-24 14:05:00|353.63|353.48|353.53|353.38|353.63|353.48|353.43|353.23|71
1632492600000|2021-09-24 14:10:00|353.58|353.43|353.28|353.13|353.58|353.43|353.23|353.08|79
1632492900000|2021-09-24 14:15:00|353.23|353.08|353.23|353.08|353.48|353.33|353.23|353.03|86
1632493200000|2021-09-24 14:20:00|353.33|353.18|353.38|353.23|353.53|353.38|353.18|353.03|84
1632493500000|2021-09-24 14:25:00|353.43|353.28|353.38|353.18|353.48|353.33|353.33|353.18|320
1632493800000|2021-09-24 14:30:00|353.33|353.23|353.33|353.18|353.43|353.28|353.33|353.13|55
1632494100000|2021-09-24 14:35:00|353.38|353.23|353.38|353.23|353.48|353.33|353.33|353.18|14
1632494400000|2021-09-24 14:40:00|353.43|353.28|353.48|353.28|353.63|353.48|353.38|353.23|29
1632494700000|2021-09-24 14:45:00|353.53|353.33|353.58|353.38|353.68|353.48|353.28|353.13|7
1632495000000|2021-09-24 14:50:00|353.53|353.33|353.43|353.23|353.58|353.43|353.38|353.18|5
1632495300000|2021-09-24 14:55:00|353.48|353.28|353.68|353.48|353.68|353.48|353.43|353.23|13
1632495600000|2021-09-24 15:00:00|353.63|353.43|353.88|353.73|353.88|353.73|353.58|353.38|32
1632495900000|2021-09-24 15:05:00|353.83|353.68|353.78|353.58|353.83|353.68|353.68|353.53|9
1632496200000|2021-09-24 15:10:00|353.73|353.63|353.78|353.63|353.88|353.73|353.68|353.53|16
1632496500000|2021-09-24 15:15:00|353.83|353.58|353.83|353.68|353.93|353.73|353.68|353.53|11
1632496800000|2021-09-24 15:20:00|353.88|353.73|353.88|353.68|353.93|353.73|353.78|353.63|38
1632497100000|2021-09-24 15:25:00|353.83|353.63|353.63|353.48|353.88|353.68|353.63|353.43|8
1632497400000|2021-09-24 15:30:00|353.68|353.53|353.83|353.68|353.83|353.68|353.63|353.43|37
1632497700000|2021-09-24 15:35:00|353.78|353.63|353.83|353.68|353.93|353.78|353.68|353.53|35
1632498000000|2021-09-24 15:40:00|353.88|353.73|353.73|353.58|353.88|353.73|353.73|353.53|21
1632498300000|2021-09-24 15:45:00|353.78|353.63|353.88|353.73|353.93|353.73|353.73|353.53|8
1632498600000|2021-09-24 15:50:00|353.93|353.68|354.08|353.93|354.13|353.93|353.83|353.68|17
1632498900000|2021-09-24 15:55:00|354.13|353.88|353.98|353.83|354.13|353.93|353.98|353.83|8
1632499200000|2021-09-24 16:00:00|353.93|353.78|353.93|353.78|353.98|353.78|353.88|353.73|3
1632499500000|2021-09-24 16:05:00|353.98|353.73|354.03|353.88|354.03|353.88|353.93|353.73|1
1632499800000|2021-09-24 16:10:00|354.08|353.83|354.18|354.03|354.23|354.08|354.03|353.83|8
1632500100000|2021-09-24 16:15:00|354.13|353.98|354.23|354.08|354.28|354.08|354.13|353.93|18
1632500400000|2021-09-24 16:20:00|354.28|354.13|354.23|354.08|354.33|354.18|354.18|354.03|19
1632500700000|2021-09-24 16:25:00|354.28|354.13|354.28|354.08|354.33|354.18|354.23|354.08|24
1632501000000|2021-09-24 16:30:00|354.33|354.13|354.13|353.98|354.33|354.18|354.13|353.93|12
1632501300000|2021-09-24 16:35:00|354.18|354.03|354.18|354.03|354.23|354.03|354.13|353.98|4
1632501600000|2021-09-24 16:40:00|354.23|353.98|354.28|354.13|354.33|354.18|354.18|353.98|19
1632501900000|2021-09-24 16:45:00|354.23|354.08|354.33|354.13|354.33|354.18|354.23|354.03|9
1632502200000|2021-09-24 16:50:00|354.28|354.18|354.23|354.03|354.33|354.18|354.18|354.03|3
1632502500000|2021-09-24 16:55:00|354.28|354.08|354.23|354.08|354.28|354.13|354.18|353.98|3
1632502800000|2021-09-24 17:00:00|354.18|354.03|354.23|354.03|354.33|354.18|354.13|353.98|10
1632503100000|2021-09-24 17:05:00|354.18|354.08|354.28|354.13|354.38|354.23|354.18|354.03|29
1632503400000|2021-09-24 17:10:00|354.33|354.18|354.33|354.13|354.38|354.23|354.23|354.08|10
1632503700000|2021-09-24 17:15:00|354.28|354.08|354.33|354.13|354.33|354.18|354.18|354.03|12
1632504000000|2021-09-24 17:20:00|354.28|354.08|354.28|354.08|354.33|354.18|354.23|354.03|9
1632504300000|2021-09-24 17:25:00|354.23|354.03|354.33|354.13|354.33|354.13|354.23|354.03|8
1632504600000|2021-09-24 17:30:00|354.38|354.18|354.23|354.08|354.38|354.18|354.18|354.03|13
1632504900000|2021-09-24 17:35:00|354.28|354.03|354.33|354.13|354.33|354.18|354.18|353.98|22
1632505200000|2021-09-24 17:40:00|354.28|354.18|354.33|354.18|354.33|354.18|354.23|354.03|16
1632505500000|2021-09-24 17:45:00|354.28|354.13|354.18|354.03|354.33|354.18|354.18|354.03|4
1632505800000|2021-09-24 17:50:00|354.23|354.08|354.13|353.98|354.28|354.13|354.13|353.93|6
1632506100000|2021-09-24 17:55:00|354.18|353.93|354.08|353.88|354.18|354.03|354.08|353.88|5
1632506400000|2021-09-24 18:00:00|354.03|353.93|354.18|354.03|354.18|354.03|354.03|353.88|12
1632506700000|2021-09-24 18:05:00|354.23|354.08|354.18|353.98|354.23|354.08|354.13|353.98|3
1632507000000|2021-09-24 18:10:00|354.13|354.03|354.03|353.88|354.18|354.03|354.03|353.88|14
1632507300000|2021-09-24 18:15:00|354.08|353.93|354.13|353.98|354.18|354.03|354.03|353.88|4
1632507600000|2021-09-24 18:20:00|354.18|354.03|354.03|353.83|354.18|354.03|353.98|353.83|12
1632507900000|2021-09-24 18:25:00|353.98|353.88|354.08|353.88|354.08|353.93|353.98|353.83|2
1632508200000|2021-09-24 18:30:00|354.03|353.93|354.18|354.03|354.18|354.03|354.03|353.88|1
1632508500000|2021-09-24 18:35:00|354.13|353.98|354.13|353.98|354.18|354.03|354.13|353.93|1
1632508800000|2021-09-24 18:40:00|354.08|353.93|354.13|353.98|354.18|353.98|354.08|353.93|0
1632509100000|2021-09-24 18:45:00|354.18|353.93|354.13|353.98|354.23|354.03|354.13|353.93|2
1632509400000|2021-09-24 18:50:00|354.18|354.03|354.23|354.08|354.23|354.08|354.18|354.03|7
1632509700000|2021-09-24 18:55:00|354.18|354.03|354.33|354.18|354.38|354.18|354.18|354.03|4
1632510000000|2021-09-24 19:00:00|354.38|354.13|354.13|353.98|354.38|354.18|354.13|353.98|5
1632510300000|2021-09-24 19:05:00|354.18|353.93|354.08|353.88|354.18|353.98|354.03|353.83|4
1632510600000|2021-09-24 19:10:00|354.03|353.83|354.03|353.83|354.08|353.88|353.93|353.78|7
1632510900000|2021-09-24 19:15:00|353.98|353.78|354.08|353.88|354.08|353.93|353.98|353.78|2
1632511200000|2021-09-24 19:20:00|354.03|353.83|354.03|353.83|354.18|353.93|353.98|353.83|5
1632511500000|2021-09-24 19:25:00|353.98|353.88|353.93|353.73|354.03|353.88|353.88|353.73|3
1632511800000|2021-09-24 19:30:00|353.98|353.78|353.93|353.73|353.98|353.78|353.88|353.73|6
1632512100000|2021-09-24 19:35:00|353.88|353.68|353.83|353.68|353.93|353.73|353.73|353.53|12
1632512400000|2021-09-24 19:40:00|353.78|353.63|353.83|353.68|353.88|353.73|353.78|353.58|3
1632512700000|2021-09-24 19:45:00|353.78|353.63|353.78|353.63|353.83|353.68|353.68|353.48|22
1632513000000|2021-09-24 19:50:00|353.83|353.68|353.88|353.68|353.93|353.73|353.73|353.53|4
1632513300000|2021-09-24 19:55:00|353.93|353.73|353.78|353.58|353.93|353.73|353.78|353.58|9
1632513600000|2021-09-24 20:00:00|353.83|353.63|353.68|353.48|353.83|353.63|353.68|353.48|9
1632513900000|2021-09-24 20:05:00|353.73|353.53|353.78|353.58|353.78|353.63|353.73|353.48|5
1632514200000|2021-09-24 20:10:00|353.83|353.63|353.83|353.63|353.88|353.68|353.83|353.58|6
1632514500000|2021-09-24 20:15:00|353.88|353.68|353.83|353.63|353.88|353.68|353.83|353.63|3
1632514800000|2021-09-24 20:20:00|353.88|353.68|353.88|353.63|353.88|353.68|353.83|353.63|0
1632515100000|2021-09-24 20:25:00|353.83|353.68|353.88|353.63|353.88|353.68|353.83|353.63|0
1632515400000|2021-09-24 20:30:00||353.68||353.63||353.68||353.63|0
1632515700000|2021-09-24 20:35:00|353.83|353.68|353.88|353.63|353.88|353.68|353.83|353.63|0
1632516000000|2021-09-24 20:40:00|353.83|353.68|353.93|353.68|354.03|353.78|353.83|353.68|0
1632516300000|2021-09-24 20:45:00|353.88|353.63|353.93|353.58|354.18|353.88|353.83|353.58|21
1632516600000|2021-09-24 20:50:00|353.98|353.63|353.98|353.68|354.08|353.83|353.98|353.58|0
1632516900000|2021-09-24 20:55:00|354.03|353.58|353.78|353.23|354.13|353.58|353.78|353.23|51
1632693600000|2021-09-26 22:00:00|354.08|353.48|354.18|353.58|354.18|353.58|354.08|353.48|0
1632693900000|2021-09-26 22:05:00|354.08|353.48|354.28|353.68|354.28|353.68|354.08|353.48|0
1632694200000|2021-09-26 22:10:00|354.18|353.58|354.18|353.58|354.28|353.68|354.18|353.58|0
1632694500000|2021-09-26 22:15:00|354.28|353.68|354.48|353.88|354.58|353.98|354.28|353.68|0
1632694800000|2021-09-26 22:20:00|354.38|353.78|354.38|353.78|354.48|353.88|354.38|353.78|0
1632695100000|2021-09-26 22:25:00|354.28|353.68|354.38|353.78|354.38|353.78|354.28|353.68|0
1632695400000|2021-09-26 22:30:00|354.48|353.88|354.28|353.68|354.48|353.88|354.28|353.68|0
1632695700000|2021-09-26 22:35:00|354.38|353.78|354.28|353.68|354.38|353.78|354.28|353.68|0
1632696000000|2021-09-26 22:40:00|354.38|353.78|354.28|353.68|354.38|353.78|354.28|353.68|0
1632696300000|2021-09-26 22:45:00|354.38|353.78|354.38|353.78|354.38|353.78|354.28|353.68|0
1632696600000|2021-09-26 22:50:00|354.48|353.88|354.38|353.78|354.48|353.88|354.38|353.78|0
1632697200000|2021-09-26 23:00:00|354.28|353.68|354.28|353.68|354.28|353.68|354.28|353.68|0
1632697500000|2021-09-26 23:05:00|354.38|353.78|354.38|353.78|354.38|353.78|354.28|353.68|0
1632697800000|2021-09-26 23:10:00|354.28|353.68|354.38|353.78|354.38|353.78|354.28|353.68|0
1632698100000|2021-09-26 23:15:00|354.28|353.68|354.28|353.68|354.38|353.78|354.28|353.68|0
1632699000000|2021-09-26 23:30:00|354.18|353.58|354.08|353.48|354.18|353.58|354.08|353.48|0
1632699300000|2021-09-26 23:35:00|354.18|353.58|354.08|353.48|354.18|353.58|354.08|353.48|0
1632699600000|2021-09-26 23:40:00|354.18|353.58|354.28|353.68|354.38|353.78|354.18|353.58|0
1632699900000|2021-09-26 23:45:00|354.38|353.78|354.28|353.68|354.38|353.78|354.28|353.68|0
1632700200000|2021-09-26 23:50:00|354.38|353.78|354.28|353.68|354.38|353.78|354.28|353.68|0
1632700500000|2021-09-26 23:55:00|354.38|353.78|354.38|353.78|354.48|353.88|354.38|353.78|0
1632700800000|2021-09-27 00:00:00|354.68|354.08|355.18|354.58|355.18|354.58|354.48|353.88|0
1632701100000|2021-09-27 00:05:00|355.08|354.48|355.08|354.48|355.18|354.58|355.08|354.48|0
1632701400000|2021-09-27 00:10:00|355.18|354.58|355.28|354.68|355.28|354.68|355.08|354.48|0
1632701700000|2021-09-27 00:15:00|354.98|354.38|354.78|354.18|355.08|354.48|354.78|354.18|0
1632702000000|2021-09-27 00:20:00|354.68|354.08|354.78|354.18|354.88|354.28|354.68|354.08|0
1632702300000|2021-09-27 00:25:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1632702600000|2021-09-27 00:30:00|354.73|354.28|355.13|354.98|355.18|355.03|354.53|354.28|1791
1632702900000|2021-09-27 00:35:00|355.18|355.03|355.53|355.38|355.68|355.48|355.18|355.03|630
1632703200000|2021-09-27 00:40:00|355.48|355.33|355.73|355.58|355.88|355.73|355.48|355.33|1158
1632703500000|2021-09-27 00:45:00|355.78|355.63|355.98|355.83|356.13|355.98|355.73|355.58|666
1632703800000|2021-09-27 00:50:00|356.03|355.88|356.03|355.88|356.23|356.08|355.88|355.73|327
1632704100000|2021-09-27 00:55:00|355.98|355.83|356.13|355.98|356.18|356.03|355.68|355.53|336
1632704400000|2021-09-27 01:00:00|356.23|356.03|356.78|356.63|356.98|356.83|356.23|356.03|1994
1632704700000|2021-09-27 01:05:00|356.83|356.68|357.18|357.03|357.28|357.13|356.78|356.58|536
1632705000000|2021-09-27 01:10:00|357.23|357.08|357.48|357.33|357.63|357.48|357.23|357.08|364
1632705300000|2021-09-27 01:15:00|357.53|357.28|357.93|357.73|358.03|357.88|357.53|357.28|686
1632705600000|2021-09-27 01:20:00|357.98|357.78|358.13|357.93|358.23|358.08|357.88|357.68|618
1632705900000|2021-09-27 01:25:00|358.18|357.98|358.53|358.33|358.53|358.33|358.08|357.93|475
1632706200000|2021-09-27 01:30:00|358.48|358.38|358.03|357.88|358.58|358.38|357.83|357.68|567
1632706500000|2021-09-27 01:35:00|358.08|357.93|358.58|358.43|358.68|358.53|358.08|357.93|561
1632706800000|2021-09-27 01:40:00|358.63|358.48|358.78|358.63|358.93|358.78|358.58|358.43|470
1632707100000|2021-09-27 01:45:00|358.83|358.58|359.13|358.98|359.13|358.98|358.63|358.48|319
1632707400000|2021-09-27 01:50:00|359.18|358.93|359.75|359.55|359.85|359.7|359.18|358.93|860
1632707700000|2021-09-27 01:55:00|359.8|359.6|360|359.8|360.2|360.05|359.7|359.55|781
1632708000000|2021-09-27 02:00:00|360.05|359.85|360|359.85|360.3|360.1|359.95|359.75|983
1632708300000|2021-09-27 02:05:00|360.05|359.9|360.3|360.15|360.4|360.25|360|359.85|587
1632708600000|2021-09-27 02:10:00|360.25|360.1|360.35|360.2|360.4|360.25|360.1|359.95|457
1632708900000|2021-09-27 02:15:00|360.4|360.25|360.15|360|360.55|360.35|360.05|359.9|1750
1632709200000|2021-09-27 02:20:00|360.2|359.95|360.7|360.55|360.75|360.6|360.15|359.95|753
1632709500000|2021-09-27 02:25:00|360.75|360.6|360.2|360.05|360.75|360.6|360.15|360|425
1632709800000|2021-09-27 02:30:00|360.25|360.1|360.65|360.5|360.7|360.5|360.25|360.1|872
1632710100000|2021-09-27 02:35:00|360.7|360.55|360.95|360.8|361.2|361.05|360.65|360.55|831
1632710400000|2021-09-27 02:40:00|361|360.85|361.1|360.9|361.35|361.15|360.9|360.75|908
1632710700000|2021-09-27 02:45:00|361.15|360.95|360.95|360.75|361.3|361.15|360.9|360.75|206
1632711000000|2021-09-27 02:50:00|361|360.8|361.1|360.9|361.1|360.95|360.7|360.55|493
1632711300000|2021-09-27 02:55:00|361.05|360.95|360.7|360.55|361.15|361|360.7|360.55|224
1632711600000|2021-09-27 03:00:00|360.65|360.5|360.55|360.35|360.7|360.55|360.45|360.3|179
1632711900000|2021-09-27 03:05:00|360.5|360.4|360.45|360.3|360.65|360.45|360.4|360.25|232
1632712200000|2021-09-27 03:10:00|360.4|360.25|360.4|360.2|360.55|360.4|360.35|360.2|177
1632712500000|2021-09-27 03:15:00|360.35|360.25|360.45|360.3|360.55|360.4|360.3|360.1|160
1632712800000|2021-09-27 03:20:00|360.4|360.25|360.35|360.2|360.7|360.5|360.35|360.2|203
1632713100000|2021-09-27 03:25:00|360.4|360.25|360.35|360.2|360.45|360.3|360.3|360.15|133
1632713400000|2021-09-27 03:30:00|360.3|360.15|360.2|360.05|360.45|360.25|360.2|360|459
1632713700000|2021-09-27 03:35:00|360.15|360|360.3|360.1|360.3|360.15|360.1|359.95|257
1632714000000|2021-09-27 03:40:00|360.25|360.15|360.2|360|360.3|360.15|360.05|359.85|1968
1632714300000|2021-09-27 03:45:00|360.15|360.05|359.85|359.7|360.25|360.1|359.85|359.65|216
1632714600000|2021-09-27 03:50:00|359.8|359.65|359.85|359.7|359.95|359.75|359.7|359.5|482
1632714900000|2021-09-27 03:55:00|359.8|359.65|359.85|359.7|359.85|359.7|359.6|359.4|1719
1632715200000|2021-09-27 04:00:00|359.8|359.65|359.85|359.7|360.1|359.9|359.7|359.5|187
1632715500000|2021-09-27 04:05:00|359.9|359.75|359.95|359.8|360|359.85|359.85|359.7|181
1632715800000|2021-09-27 04:10:00|359.9|359.75|359.85|359.7|359.9|359.8|359.8|359.65|241
1632716100000|2021-09-27 04:15:00|359.8|359.65|359.85|359.7|359.9|359.75|359.75|359.55|842
1632716400000|2021-09-27 04:20:00|359.9|359.75|359.95|359.8|359.95|359.8|359.8|359.6|135
1632716700000|2021-09-27 04:25:00|360|359.85|359.95|359.75|360.05|359.85|359.75|359.6|240
1632717000000|2021-09-27 04:30:00|359.9|359.8|360.05|359.9|360.05|359.9|359.9|359.75|172
1632717300000|2021-09-27 04:35:00|360.1|359.85|359.95|359.8|360.1|359.9|359.9|359.7|146
1632717600000|2021-09-27 04:40:00|360|359.85|359.95|359.75|360.05|359.9|359.85|359.7|190
1632717900000|2021-09-27 04:45:00|359.9|359.8|359.9|359.75|359.95|359.8|359.8|359.65|127
1632718200000|2021-09-27 04:50:00|359.95|359.8|359.65|359.45|359.95|359.8|359.6|359.45|1883
1632718500000|2021-09-27 04:55:00|359.7|359.5|359.6|359.4|359.7|359.55|359.5|359.35|125
1632718800000|2021-09-27 05:00:00|359.55|359.35|359.65|359.5|359.7|359.55|359.15|359|242
1632719100000|2021-09-27 05:05:00|359.6|359.45|359.5|359.35|359.65|359.45|359.4|359.25|179
1632719400000|2021-09-27 05:10:00|359.45|359.3|359.5|359.35|359.55|359.4|359.35|359.2|154
1632719700000|2021-09-27 05:15:00|359.55|359.4|359.75|359.55|359.75|359.6|359.45|359.3|204
1632720000000|2021-09-27 05:20:00|359.7|359.5|359.7|359.55|359.75|359.6|359.6|359.45|174
1632720300000|2021-09-27 05:25:00|359.65|359.5|359.65|359.5|359.75|359.55|359.6|359.4|169
1632720600000|2021-09-27 05:30:00|359.7|359.55|359.9|359.75|359.95|359.8|359.7|359.5|203
1632720900000|2021-09-27 05:35:00|359.95|359.7|359.8|359.65|359.95|359.8|359.75|359.6|150
1632721200000|2021-09-27 05:40:00|359.85|359.6|360.05|359.9|360.1|359.9|359.75|359.6|181
1632721500000|2021-09-27 05:45:00|360.1|359.95|360.35|360.2|360.4|360.2|360.1|359.95|254
1632721800000|2021-09-27 05:50:00|360.4|360.15|360.75|360.55|360.8|360.65|360.3|360.15|276
1632722100000|2021-09-27 05:55:00|360.7|360.6|361|360.85|361.05|360.9|360.7|360.55|207
1632722400000|2021-09-27 06:00:00|361.05|360.9|361.25|361.1|361.35|361.2|361|360.8|181
1632722700000|2021-09-27 06:05:00|361.3|361.15|361.1|360.95|361.3|361.15|361|360.85|168
1632723000000|2021-09-27 06:10:00|361.15|361|361.05|360.9|361.3|361.15|361.05|360.9|136
1632723300000|2021-09-27 06:15:00|361|360.85|361.15|361|361.3|361.1|361|360.85|141
1632723600000|2021-09-27 06:20:00|361.2|361.05|360.9|360.75|361.25|361.1|360.9|360.75|134
1632723900000|2021-09-27 06:25:00|360.85|360.7|360.8|360.65|360.95|360.8|360.75|360.6|210
1632724200000|2021-09-27 06:30:00|360.85|360.7|360.6|360.45|361|360.85|360.6|360.45|155
1632724500000|2021-09-27 06:35:00|360.65|360.5|360.65|360.5|360.7|360.55|360.6|360.45|121
1632724800000|2021-09-27 06:40:00|360.7|360.55|360.2|360.05|360.8|360.65|360.15|360|4684
1632725100000|2021-09-27 06:45:00|360.25|360|360.65|360.5|360.7|360.55|360.15|360|100
1632725400000|2021-09-27 06:50:00|360.7|360.45|360.75|360.55|360.8|360.65|360.6|360.4|165
1632725700000|2021-09-27 06:55:00|360.7|360.5|360.95|360.8|361|360.85|360.7|360.5|194
1632726000000|2021-09-27 07:00:00|361|360.85|360.95|360.8|361.3|361.1|360.95|360.8|300
1632726300000|2021-09-27 07:05:00|361|360.75|360.9|360.75|361.05|360.9|360.85|360.7|338
1632726600000|2021-09-27 07:10:00|360.85|360.7|360.5|360.35|360.9|360.75|360.5|360.35|779
1632726900000|2021-09-27 07:15:00|360.55|360.45|360.75|360.6|360.75|360.6|360.55|360.45|231
1632727200000|2021-09-27 07:20:00|360.8|360.55|360.9|360.75|361|360.85|360.75|360.55|279
1632727500000|2021-09-27 07:25:00|360.85|360.7|360.9|360.75|361.05|360.9|360.8|360.65|517
1632727800000|2021-09-27 07:30:00|360.85|360.7|361|360.85|361.05|360.9|360.75|360.6|229
1632728100000|2021-09-27 07:35:00|360.95|360.8|360.6|360.45|361|360.85|360.6|360.45|202
1632728400000|2021-09-27 07:40:00|360.65|360.4|360.55|360.4|360.65|360.5|360.5|360.35|179
1632728700000|2021-09-27 07:45:00|360.5|360.35|360.3|360.15|360.55|360.4|360.25|360.1|187
1632729000000|2021-09-27 07:50:00|360.25|360.1|360.3|360.15|360.3|360.15|360.05|359.85|331
1632729300000|2021-09-27 07:55:00|360.35|360.1|360.4|360.2|360.45|360.3|360.25|360.1|261
1632729600000|2021-09-27 08:00:00|360.35|360.25|360.25|360.1|360.5|360.35|360.2|360.05|328
1632729900000|2021-09-27 08:05:00|360.2|360.05|360.4|360.2|360.4|360.25|360.2|360.05|661
1632730200000|2021-09-27 08:10:00|360.35|360.25|360.55|360.4|360.6|360.45|360.35|360.2|557
1632730500000|2021-09-27 08:15:00|360.6|360.45|360.7|360.55|360.7|360.55|360.6|360.4|220
1632730800000|2021-09-27 08:20:00|360.65|360.5|360.8|360.6|360.9|360.75|360.65|360.5|216
1632731100000|2021-09-27 08:25:00|360.75|360.65|360.8|360.65|360.9|360.75|360.75|360.6|153
1632731400000|2021-09-27 08:30:00|360.75|360.6|360.7|360.55|360.85|360.7|360.65|360.5|254
1632731700000|2021-09-27 08:35:00|360.75|360.6|360.75|360.6|360.85|360.7|360.55|360.4|656
1632732000000|2021-09-27 08:40:00|360.8|360.65|360.85|360.7|360.9|360.75|360.7|360.55|301
1632732300000|2021-09-27 08:45:00|360.9|360.65|360.85|360.7|360.9|360.7|360.75|360.6|187
1632732600000|2021-09-27 08:50:00|360.9|360.75|361|360.85|361|360.85|360.9|360.75|477
1632732900000|2021-09-27 08:55:00|361.05|360.9|360.8|360.65|361.1|360.9|360.8|360.65|652
1632733200000|2021-09-27 09:00:00|360.75|360.6|360.85|360.7|360.85|360.7|360.55|360.35|636
1632733500000|2021-09-27 09:05:00|360.7|360.5|360.8|360.65|360.85|360.65|360.65|360.45|438
1632733800000|2021-09-27 09:10:00|360.75|360.6|360.75|360.5|360.95|360.8|360.65|360.5|632
1632734100000|2021-09-27 09:15:00|360.8|360.55|360.85|360.7|360.95|360.8|360.8|360.55|156
1632734400000|2021-09-27 09:20:00|361.1|360.5|361.1|360.5|361.1|360.5|361|360.4|1
1632734700000|2021-09-27 09:25:00|361.2|360.6|360.9|360.3|361.2|360.6|360.9|360.3|19
1632735000000|2021-09-27 09:30:00|361|360.4|360.7|360.1|361|360.4|360.7|360.1|0
1632735300000|2021-09-27 09:35:00|360.6|360|360.8|360.2|360.9|360.3|360.6|360|0
1632735600000|2021-09-27 09:40:00|360.7|360.1|360.6|360|360.8|360.2|360.6|360|0
1632735900000|2021-09-27 09:45:00|360.7|360.1|360.7|360.1|360.8|360.2|360.6|360|0
1632736200000|2021-09-27 09:50:00|360.45|360.15|360.15|359.9|360.55|360.2|360.1|359.9|23
1632736500000|2021-09-27 09:55:00|360.1|360|360.15|359.95|360.25|360.05|360.1|359.9|34
1632736800000|2021-09-27 10:00:00|360.1|359.9|360.15|359.95|360.15|360|360|359.8|223
1632737100000|2021-09-27 10:05:00|360.2|360|360.35|360.2|360.35|360.2|360.2|359.95|26
1632737400000|2021-09-27 10:10:00|360.4|360.15|360.4|360.2|360.4|360.25|360.3|360.1|97
1632737700000|2021-09-27 10:15:00|360.35|360.25|360.15|360|360.45|360.3|360.15|360|15
1632738000000|2021-09-27 10:20:00|360.2|359.95|360.2|360.05|360.2|360.05|360|359.8|48
1632738300000|2021-09-27 10:25:00|360.25|360|360.3|360.15|360.35|360.2|360.25|360|12
1632738600000|2021-09-27 10:30:00|360.25|360.1|360.2|360.05|360.4|360.2|360.2|360.05|26
1632738900000|2021-09-27 10:35:00|360.15|360|360.1|359.95|360.2|360.05|360.05|359.9|114
1632739200000|2021-09-27 10:40:00|360.15|359.9|360.15|359.95|360.3|360.05|360.1|359.9|3
1632739500000|2021-09-27 10:45:00|360.1|359.9|359.95|359.75|360.15|359.95|359.95|359.75|3
1632739800000|2021-09-27 10:50:00|359.9|359.7|360|359.75|360.05|359.85|359.9|359.7|6
1632740100000|2021-09-27 10:55:00|359.95|359.7|359.95|359.7|359.95|359.75|359.9|359.7|15
1632740400000|2021-09-27 11:00:00|359.9|359.75|360.05|359.85|360.05|359.9|359.9|359.7|5
1632740700000|2021-09-27 11:05:00|360|359.8|359.9|359.65|360.05|359.85|359.9|359.65|7
1632741000000|2021-09-27 11:10:00|359.95|359.7|360.05|359.8|360.05|359.8|359.9|359.7|1
1632741300000|2021-09-27 11:15:00|360|359.75|360.05|359.8|360.05|359.8|360|359.75|0
1632741600000|2021-09-27 11:20:00|360|359.75|360|359.75|360|359.8|359.95|359.75|3
1632741900000|2021-09-27 11:25:00|360.05|359.8|360.05|359.85|360.05|359.9|360.05|359.75|1
1632742200000|2021-09-27 11:30:00|360.1|359.9|360.3|360.1|360.3|360.1|360.05|359.85|10
1632742500000|2021-09-27 11:35:00|360.25|360.05|359.95|359.8|360.25|360.05|359.9|359.75|17
1632742800000|2021-09-27 11:40:00|359.9|359.7|359.9|359.7|359.9|359.75|359.8|359.6|27
1632743100000|2021-09-27 11:45:00|359.85|359.65|359.8|359.65|359.85|359.7|359.75|359.55|22
1632743400000|2021-09-27 11:50:00|359.75|359.6|359.7|359.5|359.8|359.65|359.7|359.5|23
1632743700000|2021-09-27 11:55:00|359.65|359.55|359.7|359.55|359.75|359.55|359.5|359.35|28
1632744000000|2021-09-27 12:00:00|359.65|359.5|359.65|359.45|359.8|359.65|359.55|359.4|55
1632744300000|2021-09-27 12:05:00|359.6|359.5|359.7|359.55|359.75|359.6|359.6|359.45|12
1632744600000|2021-09-27 12:10:00|359.65|359.5|359.6|359.4|359.75|359.6|359.45|359.3|158
1632744900000|2021-09-27 12:15:00|359.55|359.35|359.6|359.45|359.6|359.45|359.45|359.3|46
1632745200000|2021-09-27 12:20:00|359.65|359.5|359.75|359.55|359.85|359.7|359.65|359.5|125
1632745500000|2021-09-27 12:25:00|359.7|359.5|359.6|359.45|359.75|359.5|359.55|359.4|12
1632745800000|2021-09-27 12:30:00|359.65|359.5|359.65|359.5|359.75|359.6|359.5|359.35|99
1632746100000|2021-09-27 12:35:00|359.7|359.55|359.75|359.6|359.8|359.6|359.45|359.3|26
1632746400000|2021-09-27 12:40:00|359.8|359.65|359.85|359.7|359.85|359.7|359.7|359.5|13
1632746700000|2021-09-27 12:45:00|359.8|359.65|359.8|359.65|359.95|359.75|359.75|359.6|307
1632747000000|2021-09-27 12:50:00|359.85|359.7|359.85|359.7|359.95|359.8|359.8|359.65|15
1632747300000|2021-09-27 12:55:00|359.9|359.75|359.85|359.65|359.9|359.75|359.75|359.6|843
1632747600000|2021-09-27 13:00:00|359.8|359.7|359.85|359.65|359.85|359.7|359.7|359.55|5
1632747900000|2021-09-27 13:05:00|359.8|359.6|359.7|359.45|359.85|359.65|359.65|359.45|172
1632748200000|2021-09-27 13:10:00|359.65|359.5|359.7|359.5|359.7|359.55|359.65|359.45|0
1632748500000|2021-09-27 13:15:00|359.65|359.55|359.6|359.45|359.7|359.55|359.55|359.4|218
1632748800000|2021-09-27 13:20:00|359.65|359.5|359.65|359.45|359.65|359.5|359.55|359.4|98
1632749100000|2021-09-27 13:25:00|359.6|359.5|359.65|359.45|359.7|359.55|359.55|359.35|16
1632749400000|2021-09-27 13:30:00|359.6|359.5|359.4|359.2|359.85|359.65|359.35|359.15|78
1632749700000|2021-09-27 13:35:00|359.35|359.15|359.1|358.95|359.55|359.35|359.05|358.85|109
1632750000000|2021-09-27 13:40:00|359.15|359|359.3|359.15|359.35|359.2|359|358.85|26
1632750300000|2021-09-27 13:45:00|359.25|359.1|359.6|359.4|359.75|359.55|359.2|359.05|155
1632750600000|2021-09-27 13:50:00|359.55|359.45|359.5|359.3|359.65|359.5|359.4|359.2|78
1632750900000|2021-09-27 13:55:00|359.55|359.35|359.75|359.6|359.85|359.7|359.45|359.25|106
1632751200000|2021-09-27 14:00:00|359.7|359.55|359.8|359.6|359.9|359.75|359.55|359.35|31
1632751500000|2021-09-27 14:05:00|359.75|359.65|359.9|359.75|360|359.85|359.75|359.55|8
1632751800000|2021-09-27 14:10:00|359.95|359.8|359.95|359.75|359.95|359.8|359.7|359.55|94
1632752100000|2021-09-27 14:15:00|360|359.8|360.3|360.1|360.35|360.15|359.95|359.75|49
1632752400000|2021-09-27 14:20:00|360.35|360.15|360.5|360.3|360.55|360.4|360.15|360|24
1632752700000|2021-09-27 14:25:00|360.55|360.35|360.25|360.1|360.55|360.35|360.15|360|166
1632753000000|2021-09-27 14:30:00|360.3|360.15|360.2|360|360.35|360.2|360.15|360|13
1632753300000|2021-09-27 14:35:00|360.25|360.05|360.35|360.2|360.35|360.2|360.15|360|1
1632753600000|2021-09-27 14:40:00|360.4|360.15|360.6|360.45|360.6|360.45|360.35|360.15|115
1632753900000|2021-09-27 14:45:00|360.65|360.5|360.8|360.65|360.85|360.7|360.55|360.4|32
1632754200000|2021-09-27 14:50:00|360.75|360.6|360.5|360.3|360.8|360.65|360.5|360.3|6
1632754500000|2021-09-27 14:55:00|360.55|360.35|360.35|360.15|360.55|360.35|360.3|360.15|9
1632754800000|2021-09-27 15:00:00|360.3|360.2|360.55|360.35|360.55|360.35|360.3|360.1|16
1632755100000|2021-09-27 15:05:00|360.5|360.3|360.05|359.9|360.55|360.35|360.05|359.9|12
1632755400000|2021-09-27 15:10:00|360.1|359.95|360.1|359.9|360.25|360.1|360.05|359.85|263
1632755700000|2021-09-27 15:15:00|360.15|359.95|360.4|360.2|360.4|360.2|360.1|359.9|9
1632756000000|2021-09-27 15:20:00|360.35|360.15|360.3|360.05|360.4|360.2|360.25|360.05|6
1632756300000|2021-09-27 15:25:00|360.25|360|360.1|359.9|360.3|360.05|360.05|359.85|6
1632756600000|2021-09-27 15:30:00|360.15|359.95|360.25|360|360.5|360.25|360.1|359.85|45
1632756900000|2021-09-27 15:35:00|360.2|360.05|360|359.8|360.25|360.1|360|359.8|13
1632757200000|2021-09-27 15:40:00|360.05|359.85|360|359.75|360.05|359.85|360|359.75|1
1632757500000|2021-09-27 15:45:00|359.95|359.7|359.9|359.7|359.95|359.75|359.7|359.55|10
1632757800000|2021-09-27 15:50:00|359.85|359.65|359.8|359.6|359.9|359.7|359.75|359.55|105
1632758100000|2021-09-27 15:55:00|359.85|359.65|359.9|359.7|359.95|359.75|359.8|359.6|1
1632758400000|2021-09-27 16:00:00|359.85|359.65|359.95|359.75|359.95|359.8|359.75|359.55|5
1632758700000|2021-09-27 16:05:00|360|359.7|360|359.8|360|359.8|359.95|359.7|2
1632759000000|2021-09-27 16:10:00|360.05|359.85|360.15|359.95|360.15|359.95|360.05|359.85|6
1632759300000|2021-09-27 16:15:00|360.1|360|360.25|360.05|360.25|360.1|360.1|359.95|4
1632759600000|2021-09-27 16:20:00|360.3|360.1|360.3|360.15|360.35|360.15|360.2|360.05|24
1632759900000|2021-09-27 16:25:00|360.35|360.1|360.3|360.1|360.35|360.15|360.2|360.05|7
1632760200000|2021-09-27 16:30:00|360.25|360.05|360.2|360.05|360.3|360.1|360.2|360|3
1632760500000|2021-09-27 16:35:00|360.15|360|360.2|360|360.2|360.05|360.15|359.95|2
1632760800000|2021-09-27 16:40:00|360.15|360.05|360.3|360.15|360.3|360.15|360.15|360.05|8
1632761100000|2021-09-27 16:45:00|360.25|360.1|360.05|359.9|360.3|360.1|360.05|359.85|14
1632761400000|2021-09-27 16:50:00|360|359.85|360.15|360|360.2|360.05|359.95|359.8|17
1632761700000|2021-09-27 16:55:00|360.2|360.05|360.1|359.9|360.2|360.05|360.05|359.85|24
1632762000000|2021-09-27 17:00:00|360.05|359.85|360.15|359.95|360.3|360.1|360|359.85|29
1632762300000|2021-09-27 17:05:00|360.2|360|360.3|360.1|360.35|360.15|360.15|360|21
1632762600000|2021-09-27 17:10:00|360.25|360.05|360|359.8|360.3|360.1|359.95|359.8|119
1632762900000|2021-09-27 17:15:00|360.05|359.85|360.2|360.05|360.2|360.05|360.05|359.8|7
1632763200000|2021-09-27 17:20:00|360.15|360|360.25|360.1|360.3|360.1|360.15|359.95|5
1632763500000|2021-09-27 17:25:00|360.2|360.05|360.3|360.15|360.3|360.15|360.2|360|13
1632763800000|2021-09-27 17:30:00|360.25|360.1|360.15|360|360.3|360.15|360.15|359.95|8
1632764100000|2021-09-27 17:35:00|360.2|360.05|360.25|360.05|360.3|360.15|360.05|359.9|23
1632764400000|2021-09-27 17:40:00|360.2|360.1|360.15|360|360.3|360.1|360.15|360|1
1632764700000|2021-09-27 17:45:00|360.2|359.95|360.35|360.15|360.35|360.2|360.15|359.95|46
1632765000000|2021-09-27 17:50:00|360.3|360.2|360.4|360.2|360.4|360.25|360.25|360.1|1
1632765300000|2021-09-27 17:55:00|360.35|360.25|360.45|360.25|360.45|360.25|360.35|360.2|3
1632765600000|2021-09-27 18:00:00|360.5|360.2|360.45|360.25|360.5|360.35|360.45|360.2|6
1632765900000|2021-09-27 18:05:00|360.5|360.3|360.45|360.25|360.5|360.35|360.45|360.25|1
1632766200000|2021-09-27 18:10:00|360.5|360.3|360.4|360.25|360.5|360.3|360.3|360.15|2
1632766500000|2021-09-27 18:15:00|360.45|360.3|360.5|360.3|360.5|360.35|360.4|360.25|4
1632766800000|2021-09-27 18:20:00|360.45|360.25|360.5|360.3|360.5|360.3|360.45|360.15|2
1632767100000|2021-09-27 18:25:00|360.45|360.25|360.55|360.35|360.55|360.35|360.45|360.25|2
1632767400000|2021-09-27 18:30:00|360.5|360.4|360.35|360.2|360.55|360.4|360.35|360.15|4
1632767700000|2021-09-27 18:35:00|360.4|360.15|360.35|360.1|360.4|360.15|360.25|360.1|2
1632768000000|2021-09-27 18:40:00|360.3|360.15|360.35|360.15|360.4|360.2|360.3|360.1|3
1632768300000|2021-09-27 18:45:00|360.4|360.2|360.35|360.1|360.4|360.2|360.35|360.1|0
1632768600000|2021-09-27 18:50:00|360.4|360.15|360.3|360.05|360.4|360.15|360.25|360.05|3
1632768900000|2021-09-27 18:55:00|360.25|360.1|360.3|360.05|360.35|360.15|360.25|360.05|7
1632769200000|2021-09-27 19:00:00|360.25|360|360|359.75|360.25|360|359.95|359.75|8
1632769500000|2021-09-27 19:05:00|359.95||360||360||359.95||0
1632769800000|2021-09-27 19:10:00|360.05||360||360.05||359.95||3
1632770100000|2021-09-27 19:15:00|359.95|359.85|360|359.75|360|359.85|359.95|359.75|4
1632770400000|2021-09-27 19:20:00|359.95|359.7|360|359.6|360|359.7|359.95|359.6|33
1632770700000|2021-09-27 19:25:00|||||||||2
1632771000000|2021-09-27 19:30:00|360.05|359.75|360|359.75|360.1|359.75|360|359.75|143
1632771300000|2021-09-27 19:35:00|360.1||360||360.1||360||6
1632771600000|2021-09-27 19:40:00|360.1|359.8|360.1|359.75|360.1|359.8|360.05|359.75|5
1632771900000|2021-09-27 19:45:00|360.05|359.7|360|359.7|360.05|359.7|360|359.7|5
1632772200000|2021-09-27 19:50:00|359.95|359.65|359.95|359.55|359.95|359.65|359.95|359.55|6
1632772500000|2021-09-27 19:55:00|360|359.6|360|359.65|360|359.65|360|359.6|16
1632772800000|2021-09-27 20:00:00||359.6||359.55||359.6||359.55|3
1632773400000|2021-09-27 20:10:00|359.95||359.95||359.95||359.95||3
1632774600000|2021-09-27 20:30:00|360||360||360||360||0
1632774900000|2021-09-27 20:35:00|359.95||359.95||359.95||359.95||0
1632775200000|2021-09-27 20:40:00|359.9|359.5|359.95|359.45|359.95|359.5|359.9|359.35|8
1632775500000|2021-09-27 20:45:00|359.9|359.4|359.95|359.45|359.95|359.45|359.8|359.4|0
1632775800000|2021-09-27 20:50:00|359.85||359.85||359.85||359.85||0
1632776100000|2021-09-27 20:55:00|359.95|359.3|359.7|359.25|359.95|359.4|359.5|359.25|70
1632776400000|2021-09-27 21:00:00|359.8|359.3|359.95|359.25|359.95|359.3|359.6|359.25|423
1632777000000|2021-09-27 21:10:00|359.6|359.3|359.9|359.3|359.95|359.3|359.6|359.3|65
1632777600000|2021-09-27 21:20:00|360|359.4|360|359.4|360|359.4|359.9|359.3|0
1632777900000|2021-09-27 21:25:00|359.9|359.3|359.9|359.3|360|359.4|359.9|359.3|0
1632780000000|2021-09-27 22:00:00|360|359.4|360|359.4|360.1|359.5|360|359.4|0
1632780300000|2021-09-27 22:05:00|360.1|359.5|360|359.4|360.1|359.5|360|359.4|0
1632780600000|2021-09-27 22:10:00|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1632781200000|2021-09-27 22:20:00|360|359.4|360|359.4|360|359.4|360|359.4|0
1632781500000|2021-09-27 22:25:00|360.1|359.5|360.1|359.5|360.1|359.5|360|359.4|0
1632781800000|2021-09-27 22:30:00|360|359.4|360.1|359.5|360.1|359.5|360|359.4|0
1632782100000|2021-09-27 22:35:00|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|0
1632782400000|2021-09-27 22:40:00|360|359.4|360|359.4|360|359.4|360|359.4|0
1632782700000|2021-09-27 22:45:00|359.9|359.3|359.8|359.2|359.9|359.3|359.7|359.1|0
1632783000000|2021-09-27 22:50:00|359.7|359.1|359.7|359.1|359.8|359.2|359.7|359.1|0
1632783300000|2021-09-27 22:55:00|359.8|359.2|359.7|359.1|359.8|359.2|359.7|359.1|0
1632783600000|2021-09-27 23:00:00|359.8|359.2|359.8|359.2|359.8|359.2|359.8|359.2|0
1632783900000|2021-09-27 23:05:00|359.7|359.1|359.9|359.3|359.9|359.3|359.7|359.1|0
1632784200000|2021-09-27 23:10:00|360|359.4|359.9|359.3|360|359.4|359.9|359.3|0
1632785100000|2021-09-27 23:25:00|359.8|359.2|359.9|359.3|359.9|359.3|359.8|359.2|0
1632785400000|2021-09-27 23:30:00|360|359.4|360|359.4|360.1|359.5|360|359.4|0
1632785700000|2021-09-27 23:35:00|360.1|359.5|360.1|359.5|360.1|359.5|360|359.4|0
1632786000000|2021-09-27 23:40:00|360.2|359.6|360.3|359.7|360.4|359.8|360.1|359.5|0
1632786300000|2021-09-27 23:45:00|360.2|359.6|360.2|359.6|360.3|359.7|360.2|359.6|0
1632786600000|2021-09-27 23:50:00|360.1|359.5|360.3|359.7|360.3|359.7|360.1|359.5|0
1632786900000|2021-09-27 23:55:00|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|0
1632787200000|2021-09-28 00:00:00|360|359.4|360|359.4|360.1|359.5|359.9|359.3|0
1632787500000|2021-09-28 00:05:00|359.9|359.3|359.5|358.9|359.9|359.3|359.4|358.8|0
1632787800000|2021-09-28 00:10:00|359.6|359|359.5|358.9|359.6|359|359.4|358.8|0
1632788100000|2021-09-28 00:15:00|359.4|358.8|359.2|358.6|359.5|358.9|359.2|358.6|0
1632788400000|2021-09-28 00:20:00|359.1|358.5|358.7|358.1|359.1|358.5|358.7|358.1|0
1632788700000|2021-09-28 00:25:00|358.8|358.2|359.1|358.5|359.1|358.5|358.6|358|0
1632789000000|2021-09-28 00:30:00|359.45|359|357.25|357.05|359.45|359|356.55|356.3|3388
1632789300000|2021-09-28 00:35:00|357.3|357.1|357.55|357.35|357.65|357.5|357.2|357.05|368
1632789600000|2021-09-28 00:40:00|357.6|357.4|358.05|357.9|358.1|357.95|357.5|357.35|187
1632789900000|2021-09-28 00:45:00|358.1|357.85|357.9|357.75|358.1|357.95|357.8|357.65|150
1632790200000|2021-09-28 00:50:00|357.85|357.7|357.45|357.25|357.9|357.7|357.4|357.25|301
1632790500000|2021-09-28 00:55:00|357.4|357.3|357.3|357.1|357.45|357.3|357|356.85|429
1632790800000|2021-09-28 01:00:00|357.15|357|358.3|358.1|358.4|358.25|357.1|356.95|2768
1632791100000|2021-09-28 01:05:00|358.25|358.2|358.55|358.35|358.85|358.65|358.25|358.15|363
1632791400000|2021-09-28 01:10:00|358.65|358.4|357.7|357.5|358.75|358.6|357.65|357.45|487
1632791700000|2021-09-28 01:15:00|357.65|357.45|357.9|357.75|358.1|357.9|357.4|357.2|475
1632792000000|2021-09-28 01:20:00|358.05|357.85|358.35|358.15|358.5|358.35|357.6|357.45|450
1632792300000|2021-09-28 01:25:00|358.25|358.1|358.7|358.5|358.85|358.7|358.1|357.95|414
1632792600000|2021-09-28 01:30:00|358.75|358.55|358.85|358.7|359.25|359.05|358.65|358.45|4123
1632792900000|2021-09-28 01:35:00|358.95|358.65|358.6|358.45|358.95|358.8|358.35|358.15|1639
1632793200000|2021-09-28 01:40:00|358.55|358.4|358.5|358.3|358.65|358.5|358.35|358.15|456
1632793500000|2021-09-28 01:45:00|358.45|358.35|358.75|358.55|358.8|358.6|358.1|357.95|559
1632793800000|2021-09-28 01:50:00|358.7|358.6|359.2|359.05|359.2|359.05|358.7|358.55|484
1632794100000|2021-09-28 01:55:00|359.25|359|359.45|359.3|359.6|359.4|358.95|358.75|352
1632794400000|2021-09-28 02:00:00|359.5|359.35|359.05|358.9|359.65|359.5|359.05|358.9|381
1632794700000|2021-09-28 02:05:00|359.1|358.95|359.25|359.05|359.4|359.25|359.05|358.85|321
1632795000000|2021-09-28 02:10:00|359.2|359.1|359.1|358.95|359.25|359.1|359.05|358.9|285
1632795300000|2021-09-28 02:15:00|359.05|358.9|358.75|358.6|359.1|358.95|358.7|358.55|283
1632795600000|2021-09-28 02:20:00|358.7|358.55|358.35|358.2|358.75|358.6|358.35|358.2|314
1632795900000|2021-09-28 02:25:00|358.3|358.15|358.6|358.45|358.85|358.7|358.25|358.1|523
1632796200000|2021-09-28 02:30:00|358.55|358.4|358.65|358.5|358.7|358.5|358.45|358.25|327
1632796500000|2021-09-28 02:35:00|358.6|358.45|358.65|358.5|358.75|358.6|358.55|358.4|376
1632796800000|2021-09-28 02:40:00|358.8|358.6|359.15|359|359.2|359.05|358.75|358.6|398
1632797100000|2021-09-28 02:45:00|359.1|358.95|358.9|358.75|359.1|358.95|358.85|358.7|373
1632797400000|2021-09-28 02:50:00|358.95|358.8|359.25|359.1|359.25|359.1|358.9|358.75|462
1632797700000|2021-09-28 02:55:00|359.3|359.15|359.2|359.05|359.35|359.2|359.15|359|344
1632798000000|2021-09-28 03:00:00|359.25|359.1|359.2|359.05|359.45|359.25|359.15|358.95|591
1632798300000|2021-09-28 03:05:00|359.25|359.1|358.85|358.65|359.25|359.1|358.8|358.6|452
1632798600000|2021-09-28 03:10:00|358.8|358.7|358.6|358.45|358.8|358.7|358.55|358.4|594
1632798900000|2021-09-28 03:15:00|358.55|358.4|358.4|358.25|358.6|358.45|358.3|358.15|675
1632799200000|2021-09-28 03:20:00|358.45|358.3|358.45|358.25|358.45|358.3|358.25|358.1|1520
1632799500000|2021-09-28 03:25:00|358.4|358.3|358.75|358.6|358.75|358.6|358.4|358.25|329
1632799800000|2021-09-28 03:30:00|358.7|358.55|358.45|358.3|358.75|358.6|358.45|358.3|363
1632800100000|2021-09-28 03:35:00|358.4|358.25|357.8|357.65|358.4|358.3|357.8|357.65|1957
1632800400000|2021-09-28 03:40:00|357.85|357.7|357.9|357.75|357.9|357.75|357.7|357.5|403
1632800700000|2021-09-28 03:45:00|357.85|357.7|357.85|357.7|357.95|357.8|357.8|357.65|348
1632801000000|2021-09-28 03:50:00|357.9|357.75|357.55|357.35|357.95|357.75|357.5|357.35|326
1632801300000|2021-09-28 03:55:00|357.5|357.3|357.35|357.2|357.6|357.4|357.3|357.15|481
1632801600000|2021-09-28 04:00:00|357.3|357.15|356.9|356.75|357.35|357.2|356.8|356.65|571
1632801900000|2021-09-28 04:05:00|356.85|356.7|356.8|356.65|356.85|356.7|356.75|356.6|328
1632802200000|2021-09-28 04:10:00|356.75|356.6|357|356.8|357.1|356.9|356.75|356.6|536
1632802500000|2021-09-28 04:15:00|356.95|356.85|357|356.8|357.05|356.85|356.9|356.7|275
1632802800000|2021-09-28 04:20:00|356.95|356.85|356.85|356.7|357|356.85|356.85|356.7|199
1632803100000|2021-09-28 04:25:00|356.9|356.75|357.05|356.9|357.2|357.05|356.9|356.7|424
1632803400000|2021-09-28 04:30:00|357|356.85|356.8|356.65|357|356.85|356.7|356.55|367
1632803700000|2021-09-28 04:35:00|356.85|356.7|356.95|356.8|357|356.85|356.8|356.65|259
1632804000000|2021-09-28 04:40:00|357|356.75|356.85|356.7|357|356.85|356.8|356.65|263
1632804300000|2021-09-28 04:45:00|356.9|356.75|356.95|356.8|357|356.8|356.85|356.75|235
1632804600000|2021-09-28 04:50:00|356.9|356.75|356.95|356.8|357|356.8|356.9|356.75|329
1632804900000|2021-09-28 04:55:00|356.9|356.75|356.9|356.75|357|356.8|356.8|356.65|261
1632805200000|2021-09-28 05:00:00|356.85|356.7|356.85|356.7|357|356.85|356.8|356.6|369
1632805500000|2021-09-28 05:05:00|356.8|356.65|356.95|356.8|356.95|356.8|356.75|356.6|326
1632805800000|2021-09-28 05:10:00|356.9|356.75|356.5|356.35|356.9|356.75|356.45|356.3|357
1632806100000|2021-09-28 05:15:00|356.55|356.4|356.6|356.45|356.7|356.55|356.5|356.35|206
1632806400000|2021-09-28 05:20:00|356.55|356.4|356.9|356.75|356.9|356.75|356.45|356.3|234
1632806700000|2021-09-28 05:25:00|356.85|356.7|356.85|356.7|356.9|356.75|356.7|356.55|235
1632807000000|2021-09-28 05:30:00|356.9|356.75|356.95|356.8|357.05|356.9|356.85|356.7|314
1632807300000|2021-09-28 05:35:00|357|356.75|357|356.85|357.05|356.9|356.85|356.7|428
1632807600000|2021-09-28 05:40:00|357.05|356.9|357.4|357.2|357.4|357.25|357|356.85|458
1632807900000|2021-09-28 05:45:00|357.35|357.15|357.7|357.55|357.75|357.55|357.3|357.15|410
1632808200000|2021-09-28 05:50:00|357.75|357.5|357.8|357.65|358.05|357.9|357.6|357.45|255
1632808500000|2021-09-28 05:55:00|357.85|357.75|358|357.85|358.1|357.9|357.85|357.75|218
1632808800000|2021-09-28 06:00:00|358.05|357.8|358.15|358|358.3|358.15|357.95|357.75|206
1632809100000|2021-09-28 06:05:00|358.1|357.95|357.8|357.65|358.15|357.95|357.8|357.65|193
1632809400000|2021-09-28 06:10:00|357.75|357.6|357.6|357.45|357.75|357.6|357.55|357.4|334
1632809700000|2021-09-28 06:15:00|357.65|357.5|357.6|357.45|357.75|357.55|357.55|357.4|164
1632810000000|2021-09-28 06:20:00|357.55|357.4|357.45|357.3|357.65|357.5|357.4|357.25|264
1632810300000|2021-09-28 06:25:00|357.5|357.35|357.5|357.35|357.6|357.45|357.25|357.1|1510
1632810600000|2021-09-28 06:30:00|357.55|357.4|357.5|357.35|357.55|357.4|357.45|357.25|238
1632810900000|2021-09-28 06:35:00|357.45|357.3|357.4|357.25|357.5|357.35|357.4|357.2|268
1632811200000|2021-09-28 06:40:00|357.45|357.3|357.35|357.2|357.5|357.35|357.35|357.2|200
1632811500000|2021-09-28 06:45:00|357.3|357.15|357.45|357.3|357.5|357.35|357.3|357.1|212
1632811800000|2021-09-28 06:50:00|357.4|357.25|357.25|357.05|357.5|357.35|357.2|357.05|206
1632812100000|2021-09-28 06:55:00|357.2|357|356.95|356.75|357.25|357|356.9|356.7|272
1632812400000|2021-09-28 07:00:00|357|356.8|356.95|356.8|357.25|357.05|356.9|356.75|393
1632812700000|2021-09-28 07:05:00|356.9|356.75|356.95|356.8|357.3|357.15|356.9|356.75|418
1632813000000|2021-09-28 07:10:00|356.9|356.75|356.8|356.65|356.95|356.75|356.65|356.45|517
1632813300000|2021-09-28 07:15:00|356.75|356.6|356.65|356.5|356.9|356.7|356.6|356.45|575
1632813600000|2021-09-28 07:20:00|356.7|356.55|356.5|356.35|356.7|356.55|356.5|356.35|366
1632813900000|2021-09-28 07:25:00|356.45|356.3|355.95|355.8|356.55|356.4|355.95|355.8|568
1632814200000|2021-09-28 07:30:00|355.9|355.75|356.25|356.05|356.25|356.1|355.75|355.6|525
1632814500000|2021-09-28 07:35:00|356.2|355.95|356.25|356.1|356.3|356.1|355.95|355.75|426
1632814800000|2021-09-28 07:40:00|356.2|356.05|356.1|355.95|356.2|356.1|355.95|355.8|332
1632815100000|2021-09-28 07:45:00|356.05|355.9|356.1|355.95|356.15|355.95|356|355.8|356
1632815400000|2021-09-28 07:50:00|356.15|355.9|356.45|356.3|356.45|356.3|356.05|355.9|262
1632815700000|2021-09-28 07:55:00|356.5|356.25|356.65|356.45|356.8|356.65|356.35|356.15|1536
1632816000000|2021-09-28 08:00:00|356.6|356.4|356.55|356.35|356.7|356.5|356.4|356.25|1547
1632816300000|2021-09-28 08:05:00|356.5|356.3|356.15|356|356.5|356.35|356.1|355.9|145
1632816600000|2021-09-28 08:10:00|356.1|355.95|355.95|355.8|356.15|356|355.8|355.65|212
1632816900000|2021-09-28 08:15:00|355.9|355.75|355.9|355.7|355.9|355.75|355.7|355.55|303
1632817200000|2021-09-28 08:20:00|355.85|355.65|355.85|355.7|356|355.8|355.75|355.6|254
1632817500000|2021-09-28 08:25:00|355.9|355.65|356.25|356.1|356.3|356.1|355.85|355.65|166
1632817800000|2021-09-28 08:30:00|356.3|356.15|356.2|356.05|356.45|356.25|356.15|356|359
1632818100000|2021-09-28 08:35:00|356.1|355.95|355.95|355.75|356.15|356|355.75|355.6|769
1632818400000|2021-09-28 08:40:00|355.9|355.7|355.65|355.5|355.9|355.75|355.65|355.5|278
1632818700000|2021-09-28 08:45:00|355.7|355.55|355.95|355.8|355.95|355.8|355.65|355.5|200
1632819000000|2021-09-28 08:50:00|356|355.85|356.15|356|356.25|356.1|355.9|355.7|497
1632819300000|2021-09-28 08:55:00|356.2|356.05|356.4|356.2|356.4|356.25|356.15|356|553
1632819600000|2021-09-28 09:00:00|356.35|356.15|356|355.85|356.4|356.25|355.9|355.75|718
1632819900000|2021-09-28 09:05:00|355.95|355.75|356.2|356.05|356.2|356.05|355.7|355.5|534
1632820200000|2021-09-28 09:10:00|356.25|356.1|356.1|355.95|356.25|356.1|356.05|355.9|315
1632820500000|2021-09-28 09:15:00|356.2|356|356.15|355.9|356.35|356.2|356.15|355.85|413
1632820800000|2021-09-28 09:20:00|356.55|355.95|356.55|355.95|356.65|356.05|356.55|355.95|0
1632821100000|2021-09-28 09:25:00|356.45|355.85|356.55|355.95|356.55|355.95|356.45|355.85|56
1632821400000|2021-09-28 09:30:00|356.45|355.85|356.25|355.65|356.55|355.95|356.25|355.65|0
1632821700000|2021-09-28 09:35:00|356.35|355.75|356.25|355.65|356.35|355.75|356.25|355.65|0
1632822000000|2021-09-28 09:40:00|356.35|355.75|356.35|355.75|356.55|355.95|356.35|355.75|0
1632822300000|2021-09-28 09:45:00|356.25|355.65|356.25|355.65|356.35|355.75|356.15|355.55|0
1632822600000|2021-09-28 09:50:00|356.35|355.75|355.95|355.75|356.35|356|355.95|355.65|2
1632822900000|2021-09-28 09:55:00|356|355.7|355.6|355.35|356|355.7|355.55|355.35|16
1632823200000|2021-09-28 10:00:00|355.55|355.4|355.6|355.4|355.6|355.45|355.5|355.35|0
1632823500000|2021-09-28 10:05:00|355.55|355.45|355.6|355.45|355.6|355.45|355.55|355.4|24
1632823800000|2021-09-28 10:10:00|355.55|355.4|355.6|355.45|355.6|355.45|355.5|355.35|90
1632824100000|2021-09-28 10:15:00|355.55|355.4|355.55|355.4|355.65|355.45|355.5|355.35|43
1632824400000|2021-09-28 10:20:00|355.6|355.45|355.6|355.45|355.65|355.45|355.5|355.35|34
1632824700000|2021-09-28 10:25:00|355.55|355.4|355.6|355.45|355.65|355.45|355.5|355.35|18
1632825000000|2021-09-28 10:30:00|355.65|355.4|355.7|355.55|355.75|355.55|355.6|355.4|26
1632825300000|2021-09-28 10:35:00|355.65|355.5|355.7|355.55|355.75|355.55|355.65|355.5|1
1632825600000|2021-09-28 10:40:00|355.75|355.5|355.6|355.45|355.75|355.55|355.6|355.45|14
1632825900000|2021-09-28 10:45:00|355.65|355.5|355.7|355.55|355.75|355.6|355.6|355.45|15
1632826200000|2021-09-28 10:50:00|355.65|355.5|355.55|355.4|355.7|355.55|355.5|355.35|22
1632826500000|2021-09-28 10:55:00|355.6|355.35|355.5|355.35|355.65|355.45|355.5|355.35|13
1632826800000|2021-09-28 11:00:00|355.55|355.4|355.8|355.65|355.8|355.65|355.55|355.4|66
1632827100000|2021-09-28 11:05:00|355.75|355.6|355.65|355.45|355.8|355.6|355.6|355.45|20
1632827400000|2021-09-28 11:10:00|355.6|355.5|355.6|355.4|355.65|355.5|355.45|355.3|33
1632827700000|2021-09-28 11:15:00|355.55|355.35|355.55|355.4|355.7|355.5|355.5|355.3|12
1632828000000|2021-09-28 11:20:00|355.6|355.45|355.65|355.5|355.8|355.6|355.45|355.3|30
1632828300000|2021-09-28 11:25:00|355.6|355.45|355.55|355.4|355.65|355.45|355.5|355.35|80
1632828600000|2021-09-28 11:30:00|355.5|355.35|355.5|355.35|355.7|355.45|355.4|355.25|265
1632828900000|2021-09-28 11:35:00|355.45|355.3|355.4|355.25|355.5|355.35|355.4|355.25|62
1632829200000|2021-09-28 11:40:00|355.45|355.3|355.35|355.2|355.55|355.35|355.35|355.2|165
1632829500000|2021-09-28 11:45:00|355.4|355.25|355.35|355.2|355.5|355.3|355.35|355.15|191
1632829800000|2021-09-28 11:50:00|355.4|355.15|355.15|355|355.45|355.3|355.15|355|144
1632830100000|2021-09-28 11:55:00|355.2|355.05|355.25|355.05|355.35|355.15|355.15|355|80
1632830400000|2021-09-28 12:00:00|355.2|355.1|355.2|355|355.2|355.1|355.1|354.95|34
1632830700000|2021-09-28 12:05:00|355.15|355.05|355.15|355|355.35|355.2|355.1|354.9|49
1632831000000|2021-09-28 12:10:00|355.2|355.05|355.2|355.05|355.35|355.2|355.1|354.95|23
1632831300000|2021-09-28 12:15:00|355.25|355.1|355.4|355.2|355.45|355.25|355.25|355.05|5
1632831600000|2021-09-28 12:20:00|355.45|355.25|355.3|355.1|355.45|355.3|355.25|355.1|0
1632831900000|2021-09-28 12:25:00|355.25|355.05|355.25|355.1|355.35|355.2|355.2|355|5
1632832200000|2021-09-28 12:30:00|355.3|355.15|355.1|354.95|355.35|355.2|355.1|354.95|12
1632832500000|2021-09-28 12:35:00|355.05|354.9|355.1|354.9|355.2|355|355|354.85|25
1632832800000|2021-09-28 12:40:00|355.05|354.85|354.9|354.75|355.05|354.85|354.85|354.7|44
1632833100000|2021-09-28 12:45:00|354.85|354.7|354.9|354.75|354.95|354.8|354.85|354.7|59
1632833400000|2021-09-28 12:50:00|354.85|354.7|354.8|354.65|354.85|354.75|354.75|354.6|51
1632833700000|2021-09-28 12:55:00|354.85|354.7|354.9|354.75|354.95|354.8|354.8|354.65|33
1632834000000|2021-09-28 13:00:00|354.95|354.8|355|354.85|355.05|354.9|354.9|354.75|45
1632834300000|2021-09-28 13:05:00|354.95|354.8|355|354.85|355.15|355|354.95|354.75|45
1632834600000|2021-09-28 13:10:00|354.95|354.8|355.15|355|355.2|355.05|354.95|354.8|73
1632834900000|2021-09-28 13:15:00|355.1|354.95|355.15|355|355.2|355.05|355.1|354.95|62
1632835200000|2021-09-28 13:20:00|355.2|354.95|355.1|354.95|355.3|355.15|355.1|354.95|67
1632835500000|2021-09-28 13:25:00|355.05|354.9|355.05|354.9|355.15|355|355|354.85|33
1632835800000|2021-09-28 13:30:00|355|354.85|355.1|354.9|355.4|355.25|355|354.85|95
1632836100000|2021-09-28 13:35:00|355.05|354.95|354.3|354.15|355.05|354.95|354.3|354.15|203
1632836400000|2021-09-28 13:40:00|354.35|354.2|353.9|353.75|354.4|354.25|353.9|353.75|194
1632836700000|2021-09-28 13:45:00|353.95|353.8|354|353.85|354.1|353.95|353.75|353.6|104
1632837000000|2021-09-28 13:50:00|353.95|353.8|354.1|353.9|354.2|354|353.8|353.65|156
1632837300000|2021-09-28 13:55:00|354.05|353.85|354.1|353.9|354.4|354.2|353.95|353.8|182
1632837600000|2021-09-28 14:00:00|354.05|353.85|354|353.8|354.1|353.95|353.75|353.6|332
1632837900000|2021-09-28 14:05:00|353.95|353.85|353.5|353.35|354.05|353.85|353.5|353.35|46
1632838200000|2021-09-28 14:10:00|353.55|353.3|353.45|353.25|353.65|353.45|353.3|353.15|183
1632838500000|2021-09-28 14:15:00|353.4|353.2|353.25|353.1|353.5|353.35|353.15|353|75
1632838800000|2021-09-28 14:20:00|353.2|353.05|353.55|353.35|353.55|353.35|353|352.85|86
1632839100000|2021-09-28 14:25:00|353.5|353.3|353.45|353.25|353.55|353.4|353.05|352.85|27
1632839400000|2021-09-28 14:30:00|353.4|353.2|353.35|353.2|353.45|353.3|353.25|353.05|10
1632839700000|2021-09-28 14:35:00|353.3|353.15|353.45|353.25|353.6|353.45|353.1|352.9|20
1632840000000|2021-09-28 14:40:00|353.5|353.3|353.45|353.25|353.55|353.4|353.25|353.1|69
1632840300000|2021-09-28 14:45:00|353.4|353.2|353.25|353.1|353.55|353.4|353.25|353.1|17
1632840600000|2021-09-28 14:50:00|353.3|353.05|353.3|353.15|353.45|353.25|353.05|352.9|13
1632840900000|2021-09-28 14:55:00|353.35|353.2|353.2|353.05|353.4|353.25|353.1|352.9|8
1632841200000|2021-09-28 15:00:00|353.25|353|353.25|353.05|353.35|353.2|353.1|352.95|19
1632841500000|2021-09-28 15:05:00|353.2|353.1|353.1|352.95|353.4|353.2|353.1|352.95|208
1632841800000|2021-09-28 15:10:00|353.15|352.9|352.95|352.8|353.2|353|352.95|352.8|15
1632842100000|2021-09-28 15:15:00|352.9|352.75|353.2|353.05|353.25|353.1|352.85|352.7|34
1632842400000|2021-09-28 15:20:00|353.15|353|353.15|353|353.3|353.1|353.05|352.9|19
1632842700000|2021-09-28 15:25:00|353.1|352.95|353.25|353.1|353.3|353.15|353.1|352.9|55
1632843000000|2021-09-28 15:30:00|353.3|353.15|353.35|353.2|353.4|353.25|353.05|352.85|70
1632843300000|2021-09-28 15:35:00|353.3|353.15|353.5|353.35|353.55|353.35|353.2|353.05|126
1632843600000|2021-09-28 15:40:00|353.45|353.3|353.35|353.15|353.5|353.35|353.25|353.1|98
1632843900000|2021-09-28 15:45:00|353.4|353.2|353.2|353|353.4|353.25|353.05|352.85|59
1632844200000|2021-09-28 15:50:00|353.15|352.95|353.35|353.2|353.35|353.2|353.05|352.85|22
1632844500000|2021-09-28 15:55:00|353.3|353.15|353.45|353.3|353.45|353.3|353.15|353|46
1632844800000|2021-09-28 16:00:00|353.4|353.25|353.2|353.05|353.45|353.3|353.15|353|58
1632845100000|2021-09-28 16:05:00|353.25|353.1|353.5|353.3|353.5|353.3|353.05|352.9|21
1632845400000|2021-09-28 16:10:00|353.45|353.25|353.55|353.35|353.6|353.45|353.45|353.2|14
1632845700000|2021-09-28 16:15:00|353.5|353.4|353.5|353.3|353.6|353.45|353.45|353.25|1
1632846000000|2021-09-28 16:20:00|353.45|353.25|353.5|353.3|353.6|353.4|353.3|353.15|9
1632846300000|2021-09-28 16:25:00|353.55|353.35|353.55|353.35|353.7|353.55|353.5|353.3|9
1632846600000|2021-09-28 16:30:00|353.5|353.3|353.4|353.25|353.5|353.35|353.25|353.1|5
1632846900000|2021-09-28 16:35:00|353.35|353.2|353.3|353.1|353.4|353.25|353.25|353.05|7
1632847200000|2021-09-28 16:40:00|353.25|353.05|353.1|352.9|353.25|353.05|353.05|352.85|5
1632847500000|2021-09-28 16:45:00|353.05|352.85|353.05|352.85|353.2|353|353.05|352.85|2
1632847800000|2021-09-28 16:50:00|353.1|352.9|353.2|353|353.3|353.1|353|352.85|84
1632848100000|2021-09-28 16:55:00|353.15|353.05|353.1|352.9|353.3|353.15|353.05|352.85|4
1632848400000|2021-09-28 17:00:00|353.05|352.85|353.1|352.95|353.1|352.95|352.9|352.7|4
1632848700000|2021-09-28 17:05:00|353.05|352.85|353.1|352.9|353.2|352.95|352.85|352.7|21
1632849000000|2021-09-28 17:10:00|353.15|352.85|353.15|352.95|353.15|353|353|352.8|1
1632849300000|2021-09-28 17:15:00|353.1|353|353.25|353.05|353.25|353.05|353.1|352.9|4
1632849600000|2021-09-28 17:20:00|353.3|353|353.35|353.2|353.35|353.2|353.25|353|2
1632849900000|2021-09-28 17:25:00|353.4|353.25|353.25|353.1|353.6|353.45|353.25|353.05|20
1632850200000|2021-09-28 17:30:00|353.3|353.05|353.15|352.95|353.3|353.05|353.05|352.85|9
1632850500000|2021-09-28 17:35:00|353.1|353|353.3|353.1|353.3|353.1|353.1|352.9|0
1632850800000|2021-09-28 17:40:00|353.35|353.15|353.3|353.1|353.5|353.35|353.3|353.1|5
1632851100000|2021-09-28 17:45:00|353.35|353.15|353.3|353.05|353.35|353.2|353.2|353|571
1632851400000|2021-09-28 17:50:00|353.25|353.1|353.15|352.95|353.3|353.1|353.1|352.9|7
1632851700000|2021-09-28 17:55:00|353.1|352.9|353.15|352.95|353.25|353.1|353.1|352.9|27
1632852000000|2021-09-28 18:00:00|353.1|353|353.3|353.1|353.45|353.25|353.1|353|95
1632852300000|2021-09-28 18:05:00|353.25|353.05|353.25|353.05|353.45|353.3|353.25|353.05|7
1632852600000|2021-09-28 18:10:00|353.2|353|353.05|352.85|353.2|353|353|352.8|4
1632852900000|2021-09-28 18:15:00|353.1|352.9|353.5|353.3|353.5|353.3|353.05|352.9|10
1632853200000|2021-09-28 18:20:00|353.45|353.35|353.65|353.5|353.7|353.55|353.45|353.3|9
1632853500000|2021-09-28 18:25:00|353.7|353.55|353.8|353.65|353.8|353.65|353.55|353.4|8
1632853800000|2021-09-28 18:30:00|353.75|353.6|353.4|353.25|353.8|353.6|353.4|353.25|22
1632854100000|2021-09-28 18:35:00|353.45|353.3|353.5|353.35|353.55|353.4|353.3|353.15|8
1632854400000|2021-09-28 18:40:00|353.55|353.4|353.9|353.75|353.9|353.75|353.5|353.35|6
1632854700000|2021-09-28 18:45:00|353.95|353.7|354|353.8|354.15|354|353.9|353.7|20
1632855000000|2021-09-28 18:50:00|354.05|353.85|353.95|353.8|354.1|353.95|353.95|353.75|5
1632855300000|2021-09-28 18:55:00|354|353.85|354.1|353.95|354.2|354.05|353.95|353.8|14
1632855600000|2021-09-28 19:00:00|354.05|353.9|354.25|354.05|354.3|354.15|354.05|353.9|9
1632855900000|2021-09-28 19:05:00|354.3|354.1|354.4|354.2|354.5|354.35|354.25|354.05|13
1632856200000|2021-09-28 19:10:00|354.45|354.25|354.3|354.15|354.45|354.3|354.25|354.1|6
1632856500000|2021-09-28 19:15:00|354.35|354.2|354.25|354.05|354.5|354.3|354.25|354.05|9
1632856800000|2021-09-28 19:20:00|354.2|354.1|354.25|354.1|354.55|354.4|354.2|354.05|36
1632857100000|2021-09-28 19:25:00|354.2|354.05|354|353.85|354.25|354.05|354|353.8|25
1632857400000|2021-09-28 19:30:00|353.9|353.8|354|353.85|354.15|354|353.9|353.75|15
1632857700000|2021-09-28 19:35:00|354.05|353.8|354.05|353.85|354.3|354.1|353.95|353.8|13
1632858000000|2021-09-28 19:40:00|354|353.8|353.95|353.75|354.3|354.15|353.95|353.75|30
1632858300000|2021-09-28 19:45:00|354|353.8|353.65|353.5|354.1|353.9|353.65|353.5|26
1632858600000|2021-09-28 19:50:00|353.6|353.4|353.7|353.5|353.9|353.75|353.5|353.3|46
1632858900000|2021-09-28 19:55:00|353.75|353.55|353.95|353.75|353.95|353.8|353.5|353.35|188
1632859200000|2021-09-28 20:00:00|354|353.8|353.85|353.7|354.1|353.9|353.8|353.65|22
1632859500000|2021-09-28 20:05:00|353.8|353.65|353.75|353.55|353.85|353.65|353.7|353.5|4
1632859800000|2021-09-28 20:10:00|353.7|353.5|353.7|353.5|353.75|353.55|353.65|353.5|3
1632860100000|2021-09-28 20:15:00|353.65|353.55|353.65|353.45|353.65|353.55|353.55|353.4|3
1632860400000|2021-09-28 20:20:00|353.7|353.5|353.7|353.5|353.75|353.55|353.7|353.5|0
1632860700000|2021-09-28 20:25:00|353.75|353.55|353.75|353.5|353.75|353.55|353.7|353.5|0
1632861000000|2021-09-28 20:30:00|353.8|353.55|353.8|353.6|353.8|353.6|353.8|353.55|0
1632861300000|2021-09-28 20:35:00|353.85|353.65|353.85|353.6|353.85|353.65|353.8|353.6|0
1632861600000|2021-09-28 20:40:00|353.8|353.65|353.85|353.65|353.95|353.75|353.75|353.55|20
1632861900000|2021-09-28 20:45:00|353.95|353.7|353.85|353.55|354.05|353.8|353.7|353.45|10
1632862200000|2021-09-28 20:50:00|353.9|353.6|353.9|353.5|353.9|353.65|353.8|353.5|0
1632862500000|2021-09-28 20:55:00|354|353.7|354.1|353.75|354.1|353.85|353.9|353.65|74
1632862800000|2021-09-28 21:00:00|354|353.7|354|353.75|354.05|353.9|354|353.7|3
1632863100000|2021-09-28 21:05:00||353.8||353.7||353.8||353.7|8
1632863400000|2021-09-28 21:10:00|354.15|353.55|354.15|353.55|354.15|353.55|354.15|353.55|1
1632864000000|2021-09-28 21:20:00|354.25|353.65|354.15|353.55|354.25|353.65|354.15|353.55|0
1632864300000|2021-09-28 21:25:00|354.25|353.65|354.15|353.55|354.25|353.65|354.15|353.55|0
1632865500000|2021-09-28 21:45:00|354.05|353.45|354.15|353.55|354.15|353.55|354.05|353.45|0
1632866400000|2021-09-28 22:00:00|354.35|353.75|354.35|353.75|354.45|353.85|354.25|353.65|0
1632866700000|2021-09-28 22:05:00|354.45|353.85|354.45|353.85|354.45|353.85|354.35|353.75|0
1632867000000|2021-09-28 22:10:00|354.55|353.95|354.45|353.85|354.55|353.95|354.35|353.75|0
1632867300000|2021-09-28 22:15:00|354.55|353.95|354.45|353.85|354.55|353.95|354.45|353.85|0
1632867600000|2021-09-28 22:20:00|354.55|353.95|354.35|353.75|354.55|353.95|354.35|353.75|0
1632867900000|2021-09-28 22:25:00|354.45|353.85|354.35|353.75|354.45|353.85|354.25|353.65|0
1632868200000|2021-09-28 22:30:00|354.45|353.85|354.55|353.95|354.65|354.05|354.45|353.85|0
1632868500000|2021-09-28 22:35:00|354.65|354.05|354.35|353.75|354.65|354.05|354.35|353.75|0
1632868800000|2021-09-28 22:40:00|354.45|353.85|354.25|353.65|354.45|353.85|354.15|353.55|0
1632869100000|2021-09-28 22:45:00|354.15|353.55|354.55|353.95|354.55|353.95|354.15|353.55|0
1632869400000|2021-09-28 22:50:00|354.45|353.85|354.55|353.95|354.55|353.95|354.45|353.85|0
1632870000000|2021-09-28 23:00:00|354.45|353.85|354.55|353.95|354.65|354.05|354.35|353.75|0
1632870300000|2021-09-28 23:05:00|354.45|353.85|354.55|353.95|354.55|353.95|354.45|353.85|0
1632870600000|2021-09-28 23:10:00|354.45|353.85|354.55|353.95|354.55|353.95|354.45|353.85|0
1632870900000|2021-09-28 23:15:00|354.65|354.05|354.55|353.95|354.65|354.05|354.55|353.95|0
1632871200000|2021-09-28 23:20:00|354.65|354.05|354.45|353.85|354.65|354.05|354.35|353.75|0
1632871500000|2021-09-28 23:25:00|354.35|353.75|354.45|353.85|354.45|353.85|354.35|353.75|0
1632871800000|2021-09-28 23:30:00|354.35|353.75|354.05|353.45|354.35|353.75|354.05|353.45|0
1632872100000|2021-09-28 23:35:00|353.95|353.35|354.15|353.55|354.15|353.55|353.95|353.35|0
1632872700000|2021-09-28 23:45:00|354.25|353.65|354.35|353.75|354.35|353.75|354.25|353.65|0
1632873000000|2021-09-28 23:50:00|354.45|353.85|354.55|353.95|354.65|354.05|354.35|353.75|0
1632873300000|2021-09-28 23:55:00|354.65|354.05|354.75|354.15|354.75|354.15|354.65|354.05|0
1632873600000|2021-09-29 00:00:00|354.85|354.25|355.15|354.55|355.15|354.55|354.85|354.25|0
1632873900000|2021-09-29 00:05:00|355.05|354.45|355.05|354.45|355.25|354.65|355.05|354.45|0
1632874200000|2021-09-29 00:10:00|355.15|354.55|355.05|354.45|355.15|354.55|354.95|354.35|0
1632874500000|2021-09-29 00:15:00|354.95|354.35|355.15|354.55|355.25|354.65|354.85|354.25|0
1632874800000|2021-09-29 00:20:00|355.25|354.65|355.25|354.65|355.25|354.65|355.15|354.55|0
1632875100000|2021-09-29 00:25:00|355.15|354.55|355.25|354.65|355.35|354.75|355.15|354.55|0
1632875400000|2021-09-29 00:30:00|354.6|354.25|355.05|354.9|355.1|354.9|354.2|354|828
1632875700000|2021-09-29 00:35:00|355.1|354.95|355.65|355.5|355.7|355.55|355.05|354.9|1116
1632876000000|2021-09-29 00:40:00|355.7|355.55|355.5|355.35|355.75|355.6|355.35|355.2|635
1632876300000|2021-09-29 00:45:00|355.55|355.4|355.4|355.25|355.7|355.5|355.35|355.2|498
1632876600000|2021-09-29 00:50:00|355.35|355.2|355.4|355.25|355.5|355.35|355.15|355|557
1632876900000|2021-09-29 00:55:00|355.35|355.2|355.4|355.25|355.45|355.25|355.15|354.95|449
1632877200000|2021-09-29 01:00:00|355.5|355.35|354.4|354.2|356|355.8|354.4|354.2|2115
1632877500000|2021-09-29 01:05:00|354.45|354.25|353.15|353|354.45|354.25|353.15|353|1002
1632877800000|2021-09-29 01:10:00|353.1|352.95|352.8|352.65|353.4|353.25|352.75|352.6|1240
1632878100000|2021-09-29 01:15:00|352.75|352.6|353.45|353.3|353.5|353.3|352.7|352.55|1174
1632878400000|2021-09-29 01:20:00|353.4|353.25|353.05|352.9|353.4|353.25|352.7|352.55|695
1632878700000|2021-09-29 01:25:00|353|352.85|352.2|352|353.05|352.9|351.85|351.65|1165
1632879000000|2021-09-29 01:30:00|352.15|352.05|352.85|352.7|353.3|353.15|351.9|351.7|1146
1632879300000|2021-09-29 01:35:00|352.8|352.65|353.27|353.12|353.35|353.2|352.8|352.65|414
1632879600000|2021-09-29 01:40:00|353.32|353.17|353.42|353.27|353.52|353.37|353.12|352.97|518
1632879900000|2021-09-29 01:45:00|353.47|353.32|353.52|353.37|353.67|353.47|353.07|352.92|404
1632880200000|2021-09-29 01:50:00|353.57|353.32|352.87|352.67|353.57|353.42|352.67|352.52|379
1632880500000|2021-09-29 01:55:00|352.82|352.72|353.32|353.17|353.42|353.22|352.67|352.47|441
1632880800000|2021-09-29 02:00:00|353.42|353.22|353.57|353.42|353.57|353.42|353.22|353.02|363
1632881100000|2021-09-29 02:05:00|353.62|353.47|353.32|353.17|353.72|353.57|353.27|353.12|1182
1632881400000|2021-09-29 02:10:00|353.37|353.22|353.67|353.52|353.72|353.57|353.27|353.12|168
1632881700000|2021-09-29 02:15:00|353.72|353.47|354.07|353.92|354.07|353.92|353.67|353.47|237
1632882000000|2021-09-29 02:20:00|354.02|353.87|354.17|354.02|354.32|354.17|353.97|353.82|334
1632882300000|2021-09-29 02:25:00|354.22|354.07|354.12|353.97|354.22|354.07|354.02|353.87|206
1632882600000|2021-09-29 02:30:00|354.17|354.02|353.52|353.37|354.22|354.02|353.42|353.27|379
1632882900000|2021-09-29 02:35:00|353.47|353.32|353.67|353.52|353.77|353.62|353.47|353.27|269
1632883200000|2021-09-29 02:40:00|353.72|353.47|353.37|353.22|353.72|353.57|353.32|353.17|264
1632883500000|2021-09-29 02:45:00|353.32|353.17|353.12|352.97|353.32|353.17|353.12|352.97|352
1632883800000|2021-09-29 02:50:00|353.17|353.02|353.07|352.92|353.17|353.02|352.97|352.82|257
1632884100000|2021-09-29 02:55:00|353.02|352.87|353.22|353.07|353.27|353.12|353.02|352.87|239
1632884400000|2021-09-29 03:00:00|353.27|353.12|353.12|352.97|353.47|353.32|353.12|352.92|477
1632884700000|2021-09-29 03:05:00|353.17|353.02|353.12|352.97|353.17|353.02|352.97|352.77|274
1632885000000|2021-09-29 03:10:00|353.17|353.02|353.22|353.07|353.22|353.07|353.02|352.87|227
1632885300000|2021-09-29 03:15:00|353.17|353.02|353.57|353.42|353.57|353.42|353.17|353.02|206
1632885600000|2021-09-29 03:20:00|353.52|353.37|353.57|353.42|353.67|353.52|353.47|353.32|218
1632885900000|2021-09-29 03:25:00|353.62|353.47|353.67|353.52|353.82|353.67|353.57|353.42|303
1632886200000|2021-09-29 03:30:00|353.72|353.57|353.77|353.62|353.82|353.62|353.57|353.42|368
1632886500000|2021-09-29 03:35:00|353.72|353.57|353.42|353.27|353.82|353.62|353.42|353.27|314
1632886800000|2021-09-29 03:40:00|353.37|353.22|353.72|353.57|353.72|353.57|353.37|353.22|1105
1632887100000|2021-09-29 03:45:00|353.77|353.52|353.82|353.67|353.87|353.72|353.67|353.52|272
1632887400000|2021-09-29 03:50:00|353.87|353.72|353.77|353.62|354.02|353.87|353.72|353.57|400
1632887700000|2021-09-29 03:55:00|353.72|353.57|353.72|353.57|353.87|353.72|353.67|353.52|157
1632888000000|2021-09-29 04:00:00|353.47|353.32|353.62|353.47|353.67|353.47|353.42|353.27|202
1632888300000|2021-09-29 04:05:00|353.57|353.42|353.77|353.62|353.82|353.67|353.57|353.42|103
1632888600000|2021-09-29 04:10:00|353.72|353.57|353.72|353.57|353.87|353.67|353.72|353.57|116
1632888900000|2021-09-29 04:15:00|353.67|353.52|353.97|353.82|354.02|353.87|353.62|353.47|115
1632889200000|2021-09-29 04:20:00|354.02|353.87|354.37|354.22|354.47|354.27|354.02|353.87|317
1632889500000|2021-09-29 04:25:00|354.42|354.27|354.32|354.17|354.67|354.52|354.32|354.17|393
1632889800000|2021-09-29 04:30:00|354.27|354.07|354.37|354.22|354.37|354.22|354.07|353.92|163
1632890100000|2021-09-29 04:35:00|354.42|354.27|354.57|354.42|354.57|354.42|354.17|354.02|172
1632890400000|2021-09-29 04:40:00|354.62|354.47|354.62|354.47|354.77|354.62|354.57|354.42|190
1632890700000|2021-09-29 04:45:00|354.67|354.52|354.52|354.37|354.67|354.52|354.42|354.27|132
1632891000000|2021-09-29 04:50:00|354.47|354.32|354.27|354.12|354.57|354.42|354.17|354.02|148
1632891300000|2021-09-29 04:55:00|354.22|354.07|354.17|354.02|354.32|354.17|354.17|354.02|66
1632891600000|2021-09-29 05:00:00|354.12|353.92|354.42|354.27|354.47|354.27|354.02|353.87|490
1632891900000|2021-09-29 05:05:00|354.47|354.22|354.37|354.22|354.72|354.52|354.17|354.02|258
1632892200000|2021-09-29 05:10:00|354.32|354.17|353.77|353.62|354.37|354.22|353.57|353.37|278
1632892500000|2021-09-29 05:15:00|353.82|353.67|353.92|353.77|354.17|353.97|353.77|353.62|142
1632892800000|2021-09-29 05:20:00|353.97|353.82|353.87|353.72|353.97|353.82|353.77|353.62|455
1632893100000|2021-09-29 05:25:00|353.92|353.77|353.97|353.82|354.12|353.92|353.87|353.72|119
1632893400000|2021-09-29 05:30:00|354.02|353.87|354.02|353.87|354.22|354.02|353.92|353.77|136
1632893700000|2021-09-29 05:35:00|354.07|353.92|354.32|354.17|354.37|354.22|353.92|353.77|200
1632894000000|2021-09-29 05:40:00|354.37|354.22|354.47|354.32|354.57|354.37|354.32|354.17|197
1632894300000|2021-09-29 05:45:00|354.42|354.27|354.17|354.02|354.47|354.32|354.12|353.92|131
1632894600000|2021-09-29 05:50:00|354.22|354.07|354.32|354.17|354.42|354.27|354.17|354.02|201
1632894900000|2021-09-29 05:55:00|354.27|354.12|354.17|354.02|354.32|354.17|354.07|353.92|149
1632895200000|2021-09-29 06:00:00|354.22|354.07|354.32|354.17|354.67|354.52|354.22|354.02|380
1632895500000|2021-09-29 06:05:00|354.37|354.22|354.47|354.32|354.47|354.32|354.27|354.12|180
1632895800000|2021-09-29 06:10:00|354.42|354.27|354.57|354.42|354.62|354.47|354.42|354.22|216
1632896100000|2021-09-29 06:15:00|354.62|354.47|354.52|354.37|354.77|354.62|354.42|354.27|240
1632896400000|2021-09-29 06:20:00|354.57|354.42|354.62|354.47|354.72|354.57|354.57|354.37|142
1632896700000|2021-09-29 06:25:00|354.67|354.52|354.47|354.32|354.67|354.52|354.47|354.32|154
1632897000000|2021-09-29 06:30:00|354.52|354.37|354.32|354.17|354.52|354.37|354.17|354.02|155
1632897300000|2021-09-29 06:35:00|354.32|354.17|354.47|354.32|354.47|354.32|354.22|354.07|172
1632897600000|2021-09-29 06:40:00|354.42|354.27|354.57|354.37|354.57|354.42|354.37|354.22|286
1632897900000|2021-09-29 06:45:00|354.52|354.32|354.52|354.37|354.52|354.37|354.47|354.32|80
1632898200000|2021-09-29 06:50:00|354.57|354.42|354.67|354.52|354.82|354.67|354.57|354.42|201
1632898500000|2021-09-29 06:55:00|354.62|354.47|354.37|354.22|354.72|354.57|354.32|354.17|226
1632898800000|2021-09-29 07:00:00|354.42|354.27|354.17|354.02|354.62|354.47|354.17|354.02|376
1632899100000|2021-09-29 07:05:00|354.22|354.07|354.52|354.37|354.67|354.52|354.22|354.07|366
1632899400000|2021-09-29 07:10:00|354.47|354.32|354.57|354.42|354.67|354.52|354.32|354.17|235
1632899700000|2021-09-29 07:15:00|354.62|354.47|354.67|354.52|354.77|354.62|354.57|354.42|253
1632900000000|2021-09-29 07:20:00|354.72|354.57|354.67|354.52|355.02|354.82|354.67|354.52|351
1632900300000|2021-09-29 07:25:00|354.72|354.57|355.17|355.02|355.42|355.27|354.62|354.47|765
1632900600000|2021-09-29 07:30:00|355.22|355.07|355.42|355.27|355.52|355.37|355.17|355.02|342
1632900900000|2021-09-29 07:35:00|355.47|355.32|355.22|355.07|355.47|355.32|355.07|354.87|301
1632901200000|2021-09-29 07:40:00|355.17|355.02|354.97|354.82|355.22|355.02|354.87|354.72|686
1632901500000|2021-09-29 07:45:00|354.92|354.77|354.72|354.57|354.97|354.82|354.57|354.42|401
1632901800000|2021-09-29 07:50:00|354.67|354.52|354.52|354.37|354.77|354.62|354.52|354.37|191
1632902100000|2021-09-29 07:55:00|354.57|354.42|354.67|354.47|354.72|354.57|354.32|354.17|250
1632902400000|2021-09-29 08:00:00|354.62|354.52|354.47|354.32|354.67|354.52|354.47|354.32|118
1632902700000|2021-09-29 08:05:00|354.42|354.27|354.17|354.02|354.42|354.27|354.02|353.82|364
1632903000000|2021-09-29 08:10:00|354.22|354.07|354.42|354.27|354.62|354.47|354.22|354.02|424
1632903300000|2021-09-29 08:15:00|354.37|354.22|353.92|353.77|354.42|354.27|353.92|353.77|227
1632903600000|2021-09-29 08:20:00|353.87|353.72|354.02|353.87|354.07|353.87|353.87|353.72|188
1632903900000|2021-09-29 08:25:00|354.07|353.92|354.02|353.87|354.12|353.97|354.02|353.82|124
1632904200000|2021-09-29 08:30:00|354.07|353.92|354.22|354.07|354.27|354.12|354.02|353.87|208
1632904500000|2021-09-29 08:35:00|354.17|354.02|354.02|353.87|354.22|354.07|353.92|353.77|244
1632904800000|2021-09-29 08:40:00|354.07|353.92|354.02|353.82|354.17|354.02|353.97|353.77|185
1632905100000|2021-09-29 08:45:00|354.07|353.87|353.72|353.57|354.17|353.97|353.67|353.47|396
1632905400000|2021-09-29 08:50:00|353.67|353.52|353.62|353.47|353.77|353.62|353.52|353.32|324
1632905700000|2021-09-29 08:55:00|353.67|353.52|353.67|353.47|354.02|353.87|353.62|353.47|504
1632906000000|2021-09-29 09:00:00|353.62|353.52|353.82|353.67|354.02|353.82|353.62|353.47|682
1632906300000|2021-09-29 09:05:00|354.02|353.82|353.97|353.82|354.27|354.02|353.82|353.67|374
1632906600000|2021-09-29 09:10:00|354.02|353.87|354.12|353.92|354.27|354.12|353.97|353.82|176
1632906900000|2021-09-29 09:15:00|354.17|353.97|354.07|353.82|354.22|354.07|353.92|353.77|112
1632907200000|2021-09-29 09:20:00|354.22|353.62|354.12|353.52|354.32|353.72|354.02|353.42|0
1632907500000|2021-09-29 09:25:00|354.02|353.42|354.32|353.72|354.32|353.72|354.02|353.42|7
1632907800000|2021-09-29 09:30:00|354.22|353.62|354.22|353.62|354.32|353.72|354.12|353.52|0
1632908100000|2021-09-29 09:35:00|354.32|353.72|354.22|353.62|354.32|353.72|354.12|353.52|0
1632908400000|2021-09-29 09:40:00|354.12|353.52|354.22|353.62|354.22|353.62|354.12|353.52|0
1632908700000|2021-09-29 09:45:00|354.32|353.72|354.32|353.72|354.42|353.82|354.22|353.62|0
1632909000000|2021-09-29 09:50:00|354.17|353.92|354.17|353.92|354.27|353.97|354.12|353.92|10
1632909300000|2021-09-29 09:55:00|354.12|353.97|354.12|353.92|354.27|354.07|354.12|353.92|20
1632909600000|2021-09-29 10:00:00|354.17|354.07|354.32|354.12|354.42|354.22|354.17|354.07|18
1632909900000|2021-09-29 10:05:00|354.27|354.07|354.17|354.02|354.37|354.17|354.17|354.02|9
1632910200000|2021-09-29 10:10:00|354.12|353.97|354.12|353.97|354.17|354.02|354.02|353.82|27
1632910500000|2021-09-29 10:15:00|354.17|354.02|354.12|353.97|354.22|354.07|354.12|353.92|19
1632910800000|2021-09-29 10:20:00|354.17|354.02|354.32|354.12|354.47|354.27|354.17|353.97|65
1632911100000|2021-09-29 10:25:00|354.27|354.17|354.32|354.17|354.42|354.22|354.27|354.12|13
1632911400000|2021-09-29 10:30:00|354.27|354.12|354.42|354.22|354.42|354.27|354.27|354.12|33
1632911700000|2021-09-29 10:35:00|354.37|354.27|354.27|354.07|354.42|354.27|354.27|354.07|1
1632912000000|2021-09-29 10:40:00|354.22|354.12|354.12|353.97|354.27|354.12|354.07|353.92|18
1632912300000|2021-09-29 10:45:00|354.07|353.92|354.12|353.97|354.17|354.02|354.02|353.87|21
1632912600000|2021-09-29 10:50:00|354.07|353.92|354.12|353.97|354.12|353.97|354.07|353.87|7
1632912900000|2021-09-29 10:55:00|353.92|353.92|353.97|353.82|354.02|353.97|353.92|353.72|31
1632913200000|2021-09-29 11:00:00|354.02|353.87|353.97|353.82|354.07|353.92|353.97|353.82|6
1632913500000|2021-09-29 11:05:00|354.02|353.87|353.97|353.82|354.07|353.92|353.92|353.72|24
1632913800000|2021-09-29 11:10:00|354.02|353.87|354.02|353.87|354.07|353.92|354.02|353.82|6
1632914100000|2021-09-29 11:15:00|354.07|353.92|354.02|353.87|354.07|353.92|353.92|353.72|19
1632914400000|2021-09-29 11:20:00|353.97|353.82|353.92|353.72|354.07|353.92|353.87|353.72|27
1632914700000|2021-09-29 11:25:00|353.87|353.77|353.97|353.82|354.02|353.87|353.87|353.77|18
1632915000000|2021-09-29 11:30:00|353.92|353.77|354.17|354.02|354.17|354.02|353.92|353.77|29
1632915300000|2021-09-29 11:35:00|354.12|353.97|353.97|353.82|354.17|353.97|353.92|353.72|27
1632915600000|2021-09-29 11:40:00|353.92|353.77|354.07|353.92|354.12|353.97|353.92|353.77|6
1632915900000|2021-09-29 11:45:00|354.02|353.87|354.12|353.92|354.12|353.97|354.02|353.82|4
1632916200000|2021-09-29 11:50:00|354.17|353.97|354.17|353.97|354.17|353.97|354.12|353.92|0
1632916500000|2021-09-29 11:55:00|354.12|353.92|354.12|353.97|354.17|354.02|354.07|353.92|7
1632916800000|2021-09-29 12:00:00|354.17|353.92|354.12|353.97|354.22|354.02|354.07|353.92|21
1632917100000|2021-09-29 12:05:00|354.07|353.92|354.12|353.97|354.12|353.97|354.07|353.87|3
1632917400000|2021-09-29 12:10:00|354.17|354.02|354.12|353.92|354.17|354.02|354.07|353.92|4
1632917700000|2021-09-29 12:15:00|354.07|353.87|354.32|354.17|354.32|354.17|354.07|353.87|33
1632918000000|2021-09-29 12:20:00|354.27|354.12|354.32|354.17|354.37|354.22|354.27|354.07|28
1632918300000|2021-09-29 12:25:00|354.37|354.22|354.22|354.07|354.37|354.22|354.17|354.02|41
1632918600000|2021-09-29 12:30:00|354.27|354.12|353.87|353.72|354.27|354.12|353.82|353.67|55
1632918900000|2021-09-29 12:35:00|353.82|353.67|353.77|353.62|353.97|353.82|353.67|353.47|56
1632919200000|2021-09-29 12:40:00|353.72|353.57|353.67|353.52|353.82|353.67|353.67|353.47|19
1632919500000|2021-09-29 12:45:00|353.72|353.47|353.72|353.57|353.77|353.62|353.62|353.42|30
1632919800000|2021-09-29 12:50:00|353.77|353.62|353.57|353.42|353.77|353.62|353.57|353.42|21
1632920100000|2021-09-29 12:55:00|353.62|353.47|353.72|353.52|353.72|353.57|353.52|353.37|36
1632920400000|2021-09-29 13:00:00|353.67|353.57|353.67|353.52|353.72|353.57|353.62|353.42|46
1632920700000|2021-09-29 13:05:00|353.72|353.57|353.52|353.37|353.72|353.57|353.47|353.32|60
1632921000000|2021-09-29 13:10:00|353.47|353.32|353.42|353.27|353.52|353.37|353.37|353.22|52
1632921300000|2021-09-29 13:15:00|353.47|353.32|353.37|353.22|353.47|353.32|353.32|353.12|31
1632921600000|2021-09-29 13:20:00|353.42|353.27|353.47|353.32|353.52|353.37|353.37|353.17|15
1632921900000|2021-09-29 13:25:00|353.52|353.37|353.47|353.27|353.62|353.47|353.37|353.22|28
1632922200000|2021-09-29 13:30:00|353.42|353.32|353.17|352.97|353.57|353.42|353.17|352.97|69
1632922500000|2021-09-29 13:35:00|353.22|353.02|353.37|353.17|353.37|353.17|353.17|352.92|20
1632922800000|2021-09-29 13:40:00|353.42|353.22|353.27|353.07|353.72|353.52|353.27|353.07|153
1632923100000|2021-09-29 13:45:00|353.22|353.02|353.67|353.47|353.67|353.47|353.22|352.97|19
1632923400000|2021-09-29 13:50:00|353.72|353.52|353.92|353.72|354.22|354.02|353.62|353.42|24
1632923700000|2021-09-29 13:55:00|353.97|353.77|354.22|353.97|354.27|354.07|353.92|353.77|19
1632924000000|2021-09-29 14:00:00|354.27|354.02|353.92|353.77|354.37|354.17|353.92|353.67|23
1632924300000|2021-09-29 14:05:00|353.97|353.72|353.67|353.52|353.97|353.77|353.57|353.42|112
1632924600000|2021-09-29 14:10:00|353.77|353.57|353.42|353.27|353.77|353.57|353.37|353.17|57
1632924900000|2021-09-29 14:15:00|353.47|353.22|353.72|353.52|353.72|353.52|353.47|353.22|18
1632925200000|2021-09-29 14:20:00|353.67|353.47|353.87|353.67|353.92|353.72|353.67|353.47|2
1632925500000|2021-09-29 14:25:00|353.92|353.72|353.67|353.52|353.97|353.82|353.67|353.52|10
1632925800000|2021-09-29 14:30:00|353.72|353.47|353.52|353.32|353.72|353.57|353.47|353.27|29
1632926100000|2021-09-29 14:35:00|353.57|353.42|353.42|353.27|353.67|353.52|353.42|353.27|7
1632926400000|2021-09-29 14:40:00|353.47|353.32|353.72|353.52|353.72|353.52|353.47|353.32|9
1632926700000|2021-09-29 14:45:00|353.77|353.57|353.97|353.77|354.07|353.82|353.67|353.52|10
1632927000000|2021-09-29 14:50:00|354.02|353.82|354.07|353.82|354.07|353.87|353.92|353.72|4
1632927300000|2021-09-29 14:55:00|354.02|353.87|353.92|353.72|354.07|353.87|353.77|353.57|73
1632927600000|2021-09-29 15:00:00|353.97|353.77|353.87|353.72|353.97|353.77|353.77|353.57|35
1632927900000|2021-09-29 15:05:00|353.82|353.67|353.72|353.57|353.92|353.77|353.72|353.57|15
1632928200000|2021-09-29 15:10:00|353.67|353.52|353.67|353.47|353.77|353.62|353.67|353.47|16
1632928500000|2021-09-29 15:15:00|353.62|353.52|353.52|353.37|353.67|353.52|353.47|353.32|27
1632928800000|2021-09-29 15:20:00|353.57|353.32|353.67|353.47|353.67|353.52|353.47|353.32|14
1632929100000|2021-09-29 15:25:00|353.62|353.52|353.12|352.87|353.67|353.52|353.07|352.87|60
1632929400000|2021-09-29 15:30:00|353.07|352.92|353.27|353.07|353.32|353.07|353.02|352.87|29
1632929700000|2021-09-29 15:35:00|353.22|353.02|352.82|352.62|353.27|353.07|352.82|352.57|27
1632930000000|2021-09-29 15:40:00|352.87|352.57|353.17|352.92|353.32|353.07|352.82|352.57|15
1632930300000|2021-09-29 15:45:00|353.12|352.82|353.52|353.07|353.52|353.07|353.07|352.77|1
1632930600000|2021-09-29 15:50:00|353.47||353.37||353.52||353.32||2
1632930900000|2021-09-29 15:55:00|353.32|352.97|353.37|353.02|353.37|353.02|353.32|352.97|1
1632931200000|2021-09-29 16:00:00|353.32|352.97|353.52|353.32|353.52|353.32|353.32|352.97|2
1632931500000|2021-09-29 16:05:00|353.57|353.27|353.32|353.12|353.57|353.32|353.32|353.12|4
1632931800000|2021-09-29 16:10:00|353.37|353.02|353.12|352.87|353.37|353.07|353.07|352.82|5
1632932100000|2021-09-29 16:15:00|353.07|352.82|353.12|352.87|353.12|352.87|353.07|352.77|5
1632932400000|2021-09-29 16:20:00|353.07|352.82|352.87|352.52|353.12|352.87|352.62|352.47|19
1632932700000|2021-09-29 16:25:00|352.82|352.47|352.72|352.52|352.82|352.57|352.57|352.37|7
1632933000000|2021-09-29 16:30:00|352.67|352.57|352.87|352.62|352.87|352.67|352.67|352.52|2
1632933300000|2021-09-29 16:35:00|352.82|352.67|352.87|352.62|352.87|352.67|352.77|352.52|6
1632933600000|2021-09-29 16:40:00|352.82|352.67|352.72|352.47|352.87|352.67|352.67|352.47|2
1632933900000|2021-09-29 16:45:00|352.67|352.52|352.87|352.67|352.87|352.72|352.67|352.47|1
1632934200000|2021-09-29 16:50:00|352.92|352.72|353.02|352.82|353.02|352.87|352.87|352.62|2
1632934500000|2021-09-29 16:55:00|352.97|352.77|352.97|352.77|353.02|352.82|352.97|352.77|2
1632934800000|2021-09-29 17:00:00|353.02|352.72|352.77|352.62|353.02|352.77|352.77|352.62|5
1632935100000|2021-09-29 17:05:00|352.82|352.57|352.97|352.67|352.97|352.67|352.77|352.57|5
1632935400000|2021-09-29 17:10:00|352.92|352.72|353.17|352.87|353.17|352.87|352.92|352.72|43
1632935700000|2021-09-29 17:15:00|353.12|352.82|353.17|352.97|353.27|353.07|353.12|352.82|22
1632936000000|2021-09-29 17:20:00|353.22|353.02|353.12|352.87|353.27|353.02|353.07|352.87|4
1632936300000|2021-09-29 17:25:00|353.07|352.82|353.02|352.77|353.07|352.87|352.92|352.72|14
1632936600000|2021-09-29 17:30:00|352.97|352.82|352.92|352.67|353.02|352.82|352.77|352.57|13
1632936900000|2021-09-29 17:35:00|352.87|352.62|352.77|352.57|352.92|352.62|352.67|352.52|13
1632937200000|2021-09-29 17:40:00|352.72|352.52|352.77|352.47|352.82|352.57|352.57|352.42|10
1632937500000|2021-09-29 17:45:00|352.72|352.42|352.62|352.42|352.77|352.47|352.62|352.42|2
1632937800000|2021-09-29 17:50:00|352.67|352.37|352.77|352.47|352.77|352.47|352.62|352.37|7
1632938100000|2021-09-29 17:55:00|352.72||352.77||352.77||352.67||1
1632938400000|2021-09-29 18:00:00|352.72|352.42|352.57|352.37|352.72|352.52|352.57|352.37|83
1632938700000|2021-09-29 18:05:00|352.62|352.42|352.87|352.67|352.87|352.72|352.52|352.37|16
1632939000000|2021-09-29 18:10:00|352.92|352.72|353.12|352.92|353.12|352.92|352.87|352.67|10
1632939300000|2021-09-29 18:15:00|353.07|352.87|353.07|352.87|353.12|352.97|353.02|352.87|5
1632939600000|2021-09-29 18:20:00|353.12|352.82|352.97|352.82|353.12|352.87|352.97|352.82|4
1632939900000|2021-09-29 18:25:00|353.02|352.87|353.07|352.87|353.07|352.87|352.97|352.77|4
1632940200000|2021-09-29 18:30:00|353.12|352.97|353.22|352.87|353.22|352.97|353.07|352.87|3
1632940500000|2021-09-29 18:35:00|353.17||353.12||353.22||353.12||6
1632940800000|2021-09-29 18:40:00|353.07|353.07|353.32|353.07|353.32|353.07|353.07|353.07|1
1632941100000|2021-09-29 18:45:00|353.27|353.02|353.27|353.07|353.37|353.07|353.22|353.02|4
1632941400000|2021-09-29 18:50:00|353.32|353.02|353.27|353.07|353.32|353.07|353.17|353.02|7
1632941700000|2021-09-29 18:55:00|353.22|353.02|353.27|353.07|353.27|353.07|353.17|353.02|5
1632942000000|2021-09-29 19:00:00|353.32|353.02|353.12|352.87|353.32|353.07|353.12|352.87|5
1632942300000|2021-09-29 19:05:00|353.07|352.82|353.27|353.02|353.27|353.07|352.97|352.82|18
1632942600000|2021-09-29 19:10:00|353.22|353.07|353.32|353.07|353.32|353.07|353.22|352.97|4
1632942900000|2021-09-29 19:15:00|353.27|353.12|353.32|353.07|353.32|353.12|353.22|353.07|3
1632943200000|2021-09-29 19:20:00|353.27|353.02|353.17|353.02|353.32|353.02|353.17|353.02|3
1632943500000|2021-09-29 19:25:00|353.22|353.07|353.22|353.07|353.27|353.07|353.17|353.02|9
1632943800000|2021-09-29 19:30:00|353.27|353.02|353.27|353.07|353.32|353.07|353.22|353.02|3
1632944100000|2021-09-29 19:35:00||353.02||353.02||353.07||352.97|3
1632944400000|2021-09-29 19:40:00||352.97||352.87||353.02||352.87|9
1632944700000|2021-09-29 19:45:00|353.22|352.77|352.97|352.77|353.22|352.82|352.97|352.77|7
1632945000000|2021-09-29 19:50:00|352.92|352.72|352.77|352.52|352.92|352.72|352.72|352.52|11
1632945300000|2021-09-29 19:55:00|352.72|352.47|353.02|352.67|353.07|352.77|352.62|352.47|58
1632945600000|2021-09-29 20:00:00|352.97|353.02|353.12|352.67|353.17|353.02|352.92|352.67|38
1632945900000|2021-09-29 20:05:00|353.22|352.77|353.27|352.87|353.27|352.87|353.17|352.77|2
1632948000000|2021-09-29 20:40:00|353.22|352.92|353.22|352.87|353.22|352.97|353.22|352.87|8
1632948300000|2021-09-29 20:45:00|353.27|352.92|353.27|352.92|353.27|353.02|353.17|352.92|4
1632948600000|2021-09-29 20:50:00||352.97||352.97||352.97||352.97|0
1632948900000|2021-09-29 20:55:00|353.37|353.02|353.67|353.42|353.67|353.42|353.37|352.97|27
1632949200000|2021-09-29 21:00:00||353.37||352.67||353.42||352.62|1
1632949500000|2021-09-29 21:05:00||352.72||352.72||352.72||352.72|0
1632949800000|2021-09-29 21:10:00|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1632952500000|2021-09-29 21:55:00|353.62|353.02|353.62|353.02|353.62|353.02|353.52|352.92|0
1632952800000|2021-09-29 22:00:00|353.72|353.12|353.62|353.02|353.82|353.22|353.62|353.02|0
1632953100000|2021-09-29 22:05:00|353.72|353.12|353.52|352.92|353.72|353.12|353.52|352.92|0
1632953400000|2021-09-29 22:10:00|353.62|353.02|353.42|352.82|353.62|353.02|353.42|352.82|0
1632953700000|2021-09-29 22:15:00|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1632954000000|2021-09-29 22:20:00|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1632954300000|2021-09-29 22:25:00|353.62|353.02|353.42|352.82|353.62|353.02|353.42|352.82|0
1632954600000|2021-09-29 22:30:00|353.52|352.92|353.52|352.92|353.52|352.92|353.42|352.82|0
1632954900000|2021-09-29 22:35:00|353.62|353.02|353.72|353.12|353.72|353.12|353.52|352.92|0
1632955200000|2021-09-29 22:40:00|353.62|353.02|353.72|353.12|353.72|353.12|353.62|353.02|0
1632955500000|2021-09-29 22:45:00|353.62|353.02|353.62|353.02|353.62|353.02|353.62|353.02|0
1632955800000|2021-09-29 22:50:00|353.72|353.12|353.62|353.02|353.72|353.12|353.62|353.02|0
1632956100000|2021-09-29 22:55:00|353.52|352.92|353.62|353.02|353.62|353.02|353.52|352.92|0
1632956400000|2021-09-29 23:00:00|353.72|353.12|353.72|353.12|353.72|353.12|353.72|353.12|0
1632957300000|2021-09-29 23:15:00|353.82|353.22|354.12|353.52|354.12|353.52|353.72|353.12|0
1632957600000|2021-09-29 23:20:00|354.22|353.62|354.12|353.52|354.22|353.62|354.12|353.52|0
1632957900000|2021-09-29 23:25:00|354.22|353.62|354.22|353.62|354.22|353.62|354.12|353.52|0
1632958200000|2021-09-29 23:30:00|354.32|353.72|354.32|353.72|354.42|353.82|354.32|353.72|0
1632958500000|2021-09-29 23:35:00|354.22|353.62|354.32|353.72|354.32|353.72|354.22|353.62|0
1632958800000|2021-09-29 23:40:00|354.22|353.62|354.22|353.62|354.32|353.72|354.22|353.62|0
1632959100000|2021-09-29 23:45:00|354.12|353.52|354.22|353.62|354.22|353.62|354.12|353.52|0
1632959400000|2021-09-29 23:50:00|354.32|353.72|354.12|353.52|354.32|353.72|354.12|353.52|0
1632959700000|2021-09-29 23:55:00|354.22|353.62|354.12|353.52|354.22|353.62|354.02|353.42|0
1632960000000|2021-09-30 00:00:00|354.02|353.42|354.02|353.42|354.22|353.62|354.02|353.42|0
1632960300000|2021-09-30 00:05:00|354.12|353.52|354.02|353.42|354.12|353.52|353.92|353.32|0
1632960600000|2021-09-30 00:10:00|354.12|353.52|354.02|353.42|354.12|353.52|354.02|353.42|0
1632960900000|2021-09-30 00:15:00|353.92|353.32|354.32|353.72|354.32|353.72|353.82|353.22|0
1632961200000|2021-09-30 00:20:00|354.22|353.62|354.22|353.62|354.32|353.72|354.22|353.62|0
1632961500000|2021-09-30 00:25:00|354.32|353.72|354.22|353.62|354.32|353.72|354.22|353.62|0
1632961800000|2021-09-30 00:30:00|353.62|353.47|353.27|353.12|353.77|353.52|353.12|352.87|400
1632962100000|2021-09-30 00:35:00|353.22|353.07|352.77|352.62|353.27|353.12|352.77|352.62|212
1632962400000|2021-09-30 00:40:00|352.82|352.57|353.57|353.42|353.62|353.47|352.72|352.57|238
1632962700000|2021-09-30 00:45:00|353.67|353.37|353.52|353.37|353.82|353.67|353.37|353.22|124
1632963000000|2021-09-30 00:50:00|353.62|353.42|353.72|353.57|353.77|353.62|353.52|353.27|82
1632963300000|2021-09-30 00:55:00|353.67|353.52|353.87|353.67|353.87|353.72|353.42|353.22|142
1632963600000|2021-09-30 01:00:00|353.92|353.72|354.02|353.82|354.57|354.42|353.72|353.57|665
1632963900000|2021-09-30 01:05:00|353.97|353.77|354.52|354.32|354.67|354.47|353.87|353.72|432
1632964200000|2021-09-30 01:10:00|354.47|354.27|353.82|353.67|354.47|354.27|353.82|353.67|295
1632964500000|2021-09-30 01:15:00|353.77|353.62|354.12|353.92|354.12|353.92|353.52|353.37|278
1632964800000|2021-09-30 01:20:00|354.07|353.97|353.97|353.77|354.62|354.47|353.97|353.77|401
1632965100000|2021-09-30 01:25:00|353.92|353.82|353.37|353.22|353.92|353.82|353.37|353.22|341
1632965400000|2021-09-30 01:30:00|353.32|353.17|354.12|353.97|354.17|353.97|353.27|353.12|347
1632965700000|2021-09-30 01:35:00|354.07|353.92|354.17|354.02|354.47|354.27|353.97|353.82|238
1632966000000|2021-09-30 01:40:00|354.12|353.97|353.12|352.97|354.17|354.02|353.12|352.97|405
1632966300000|2021-09-30 01:45:00|353.17|353.02|353.92|353.77|354.07|353.87|353.17|352.97|296
1632966600000|2021-09-30 01:50:00|353.87|353.72|354.17|353.97|354.17|354.02|353.82|353.67|190
1632966900000|2021-09-30 01:55:00|354.22|354.02|354.07|353.92|354.37|354.17|354.07|353.92|181
1632967200000|2021-09-30 02:00:00|354.02|353.87|354.12|353.97|354.22|354.02|353.87|353.72|160
1632967500000|2021-09-30 02:05:00|354.07|353.92|354.07|353.92|354.17|354.02|354.02|353.82|153
1632967800000|2021-09-30 02:10:00|354.02|353.87|353.72|353.52|354.07|353.92|353.67|353.47|219
1632968100000|2021-09-30 02:15:00|353.77|353.57|353.97|353.82|353.97|353.82|353.67|353.52|129
1632968400000|2021-09-30 02:20:00|354.02|353.77|354.17|353.97|354.32|354.17|353.92|353.77|153
1632968700000|2021-09-30 02:25:00|354.12|354.02|354.22|354.07|354.27|354.12|354.07|353.92|145
1632969000000|2021-09-30 02:30:00|354.17|354.02|353.87|353.72|354.22|354.07|353.87|353.72|162
1632969300000|2021-09-30 02:35:00|353.92|353.77|354.12|353.92|354.17|354.02|353.82|353.62|93
1632969600000|2021-09-30 02:40:00|354.07|353.87|354.17|354.02|354.22|354.07|354.02|353.82|104
1632969900000|2021-09-30 02:45:00|354.12|353.97|353.92|353.77|354.27|354.12|353.92|353.72|146
1632970200000|2021-09-30 02:50:00|353.87|353.72|353.62|353.47|354.02|353.87|353.62|353.47|196
1632970500000|2021-09-30 02:55:00|353.57|353.42|353.57|353.42|353.67|353.52|353.32|353.17|183
1632970800000|2021-09-30 03:00:00|353.62|353.47|353.42|353.27|353.67|353.52|353.42|353.27|117
1632971100000|2021-09-30 03:05:00|353.47|353.32|353.37|353.22|353.47|353.32|353.32|353.17|96
1632971400000|2021-09-30 03:10:00|353.42|353.17|353.22|353.07|353.42|353.22|353.12|352.97|128
1632971700000|2021-09-30 03:15:00|353.17|353.02|353.42|353.27|353.47|353.32|353.12|352.97|123
1632972000000|2021-09-30 03:20:00|353.37|353.22|353.37|353.17|353.42|353.27|353.22|353.07|142
1632972300000|2021-09-30 03:25:00|353.32|353.22|353.07|352.92|353.32|353.22|353.02|352.87|121
1632972600000|2021-09-30 03:30:00|353.02|352.87|353.27|353.12|353.32|353.12|352.97|352.77|185
1632972900000|2021-09-30 03:35:00|353.32|353.17|353.32|353.12|353.47|353.32|353.27|353.12|132
1632973200000|2021-09-30 03:40:00|353.27|353.17|353.27|353.12|353.32|353.17|353.22|353.07|82
1632973500000|2021-09-30 03:45:00|353.22|353.07|353.47|353.27|353.52|353.37|353.22|353.07|153
1632973800000|2021-09-30 03:50:00|353.42|353.32|353.77|353.57|353.82|353.67|353.27|353.12|232
1632974100000|2021-09-30 03:55:00|353.72|353.52|353.77|353.62|353.77|353.62|353.52|353.37|71
1632974400000|2021-09-30 04:00:00|353.57|353.42|353.82|353.67|353.92|353.77|353.57|353.42|128
1632974700000|2021-09-30 04:05:00|353.87|353.72|353.82|353.67|353.97|353.82|353.77|353.62|108
1632975000000|2021-09-30 04:10:00|353.87|353.72|353.77|353.62|353.92|353.77|353.77|353.57|102
1632975300000|2021-09-30 04:15:00|353.82|353.67|353.97|353.82|354.02|353.82|353.77|353.67|96
1632975600000|2021-09-30 04:20:00|353.92|353.77|354.02|353.87|354.02|353.87|353.82|353.67|99
1632975900000|2021-09-30 04:25:00|353.97|353.82|354.02|353.82|354.07|353.92|353.92|353.72|80
1632976200000|2021-09-30 04:30:00|354.07|353.87|354.17|354.02|354.22|354.07|353.97|353.82|260
1632976500000|2021-09-30 04:35:00|354.22|354.07|354.12|353.97|354.22|354.07|354.02|353.87|167
1632976800000|2021-09-30 04:40:00|354.17|353.92|354.07|353.92|354.17|354.02|354.02|353.87|84
1632977100000|2021-09-30 04:45:00|354.12|353.97|354.22|354.07|354.37|354.22|354.07|353.92|213
1632977400000|2021-09-30 04:50:00|354.27|354.02|354.22|354.07|354.32|354.12|354.12|353.92|95
1632977700000|2021-09-30 04:55:00|354.27|354.12|354.07|353.92|354.27|354.12|354.07|353.92|73
1632978000000|2021-09-30 05:00:00|354.02|353.87|354.47|354.27|354.57|354.37|354.02|353.87|250
1632978300000|2021-09-30 05:05:00|354.52|354.32|354.22|354.07|354.52|354.37|354.12|353.92|241
1632978600000|2021-09-30 05:10:00|354.27|354.12|354.17|354.02|354.37|354.17|354.17|354.02|154
1632978900000|2021-09-30 05:15:00|354.22|354.07|354.17|354.02|354.32|354.17|354.12|353.97|120
1632979200000|2021-09-30 05:20:00|354.22|354.07|354.32|354.17|354.42|354.27|354.17|354.02|138
1632979500000|2021-09-30 05:25:00|354.27|354.12|354.07|353.92|354.37|354.17|354.07|353.92|108
1632979800000|2021-09-30 05:30:00|354.02|353.87|354.12|353.97|354.17|354.02|353.92|353.77|117
1632980100000|2021-09-30 05:35:00|354.17|354.02|354.12|353.92|354.22|354.07|354.07|353.92|132
1632980400000|2021-09-30 05:40:00|354.07|353.97|353.97|353.82|354.07|353.97|353.92|353.77|104
1632980700000|2021-09-30 05:45:00|354.02|353.87|353.97|353.82|354.02|353.87|353.92|353.72|98
1632981000000|2021-09-30 05:50:00|354.02|353.87|354.07|353.92|354.17|353.97|353.97|353.82|79
1632981300000|2021-09-30 05:55:00|354.02|353.87|353.92|353.72|354.07|353.92|353.87|353.72|113
1632981600000|2021-09-30 06:00:00|353.87|353.67|354.12|353.92|354.17|354.02|353.82|353.67|212
1632981900000|2021-09-30 06:05:00|354.17|353.97|354.27|354.07|354.37|354.17|353.97|353.82|147
1632982200000|2021-09-30 06:10:00|354.22|354.02|354.37|354.22|354.37|354.22|354.17|353.97|156
1632982500000|2021-09-30 06:15:00|354.42|354.27|354.82|354.62|354.87|354.67|354.37|354.22|251
1632982800000|2021-09-30 06:20:00|354.87|354.67|355.07|354.87|355.12|354.97|354.87|354.67|312
1632983100000|2021-09-30 06:25:00|355.02|354.92|355.17|355.02|355.27|355.12|355.02|354.87|266
1632983400000|2021-09-30 06:30:00|355.22|355.07|354.97|354.82|355.22|355.07|354.97|354.82|157
1632983700000|2021-09-30 06:35:00|354.92|354.77|354.97|354.82|355.07|354.92|354.92|354.72|150
1632984000000|2021-09-30 06:40:00|355.02|354.87|354.97|354.82|355.07|354.92|354.87|354.72|121
1632984300000|2021-09-30 06:45:00|355.02|354.87|354.92|354.72|355.02|354.87|354.87|354.72|119
1632984600000|2021-09-30 06:50:00|354.87|354.77|354.92|354.77|355.02|354.87|354.87|354.72|93
1632984900000|2021-09-30 06:55:00|354.87|354.72|354.82|354.67|354.92|354.77|354.77|354.57|171
1632985200000|2021-09-30 07:00:00|354.87|354.72|354.32|354.17|354.97|354.82|354.32|354.17|366
1632985500000|2021-09-30 07:05:00|354.27|354.07|354.22|354.07|354.37|354.17|354.07|353.92|299
1632985800000|2021-09-30 07:10:00|354.17|354.02|353.87|353.67|354.17|354.02|353.77|353.62|273
1632986100000|2021-09-30 07:15:00|353.82|353.62|353.92|353.72|354.12|353.97|353.77|353.62|230
1632986400000|2021-09-30 07:20:00|353.87|353.77|354.12|353.97|354.12|353.97|353.82|353.67|334
1632986700000|2021-09-30 07:25:00|354.17|354.02|354.17|354.02|354.37|354.22|354.17|354.02|336
1632987000000|2021-09-30 07:30:00|354.12|353.97|354.22|354.07|354.32|354.17|354.12|353.97|297
1632987300000|2021-09-30 07:35:00|354.27|354.12|354.57|354.42|354.62|354.47|354.27|354.12|255
1632987600000|2021-09-30 07:40:00|354.62|354.37|354.47|354.32|354.62|354.37|354.42|354.27|191
1632987900000|2021-09-30 07:45:00|354.42|354.27|354.67|354.52|354.77|354.62|354.42|354.27|268
1632988200000|2021-09-30 07:50:00|354.72|354.57|354.72|354.57|354.82|354.67|354.57|354.37|291
1632988500000|2021-09-30 07:55:00|354.67|354.52|354.72|354.57|354.77|354.57|354.62|354.47|190
1632988800000|2021-09-30 08:00:00|354.77|354.62|354.82|354.67|354.87|354.72|354.72|354.57|217
1632989100000|2021-09-30 08:05:00|354.77|354.62|354.62|354.47|354.82|354.67|354.62|354.47|289
1632989400000|2021-09-30 08:10:00|354.67|354.52|354.67|354.52|354.77|354.62|354.67|354.47|196
1632989700000|2021-09-30 08:15:00|354.62|354.47|354.42|354.27|354.62|354.47|354.37|354.22|255
1632990000000|2021-09-30 08:20:00|354.47|354.22|354.57|354.37|354.62|354.42|354.42|354.22|174
1632990300000|2021-09-30 08:25:00|354.62|354.42|354.52|354.37|354.62|354.47|354.47|354.32|174
1632990600000|2021-09-30 08:30:00|354.47|354.32|354.57|354.42|354.57|354.42|354.47|354.32|187
1632990900000|2021-09-30 08:35:00|354.52|354.37|354.52|354.37|354.52|354.42|354.42|354.27|184
1632991200000|2021-09-30 08:40:00|354.47|354.32|354.32|354.17|354.47|354.32|354.32|354.12|163
1632991500000|2021-09-30 08:45:00|354.27|354.12|354.12|353.97|354.27|354.17|354.07|353.92|123
1632991800000|2021-09-30 08:50:00|354.17|354.02|354.12|353.97|354.27|354.12|354.07|353.92|217
1632992100000|2021-09-30 08:55:00|354.17|354.02|354.27|354.12|354.42|354.22|354.12|353.97|243
1632992400000|2021-09-30 09:00:00|354.17|354.02|354.07|353.92|354.32|354.17|354.02|353.87|850
1632992700000|2021-09-30 09:05:00|354.62|354.37|354.42|354.27|354.67|354.52|354.37|354.17|674
1632993000000|2021-09-30 09:10:00|354.37|354.22|354.77|354.62|354.82|354.62|354.37|354.17|143
1632993300000|2021-09-30 09:15:00|354.67|354.57|354.67|354.47|354.72|354.57|354.52|354.37|168
1632993600000|2021-09-30 09:20:00|354.82|354.22|354.72|354.12|354.82|354.22|354.72|354.12|2
1632993900000|2021-09-30 09:25:00|354.62|354.02|354.92|354.32|354.92|354.32|354.62|354.02|58
1632994200000|2021-09-30 09:30:00|354.82|354.22|354.92|354.32|354.92|354.32|354.82|354.22|0
1632994500000|2021-09-30 09:35:00|355.02|354.42|354.92|354.32|355.02|354.42|354.92|354.32|0
1632994800000|2021-09-30 09:40:00|354.82|354.22|354.62|354.02|354.92|354.32|354.62|354.02|0
1632995100000|2021-09-30 09:45:00|354.52|353.92|354.62|354.02|354.62|354.02|354.52|353.92|0
1632995400000|2021-09-30 09:50:00|354.52|353.92|353.92|353.72|354.52|353.92|353.67|353.37|119
1632995700000|2021-09-30 09:55:00|354.02|353.77|353.82|353.57|354.07|353.82|353.82|353.57|54
1632996000000|2021-09-30 10:00:00|353.77|353.52|353.77|353.62|353.92|353.77|353.72|353.52|24
1632996300000|2021-09-30 10:05:00|353.82|353.57|353.72|353.52|353.82|353.62|353.62|353.47|25
1632996600000|2021-09-30 10:10:00|353.67|353.47|353.52|353.37|353.67|353.52|353.47|353.27|27
1632996900000|2021-09-30 10:15:00|353.47|353.32|353.47|353.32|353.57|353.42|353.47|353.27|16
1632997200000|2021-09-30 10:20:00|353.42|353.27|353.27|353.12|353.52|353.37|353.27|353.07|29
1632997500000|2021-09-30 10:25:00|353.32|353.17|353.27|353.02|353.47|353.27|353.22|353.02|50
1632997800000|2021-09-30 10:30:00|353.32|353.07|353.42|353.27|353.42|353.27|353.27|353.02|39
1632998100000|2021-09-30 10:35:00|353.37|353.22|353.52|353.37|353.52|353.37|353.37|353.22|28
1632998400000|2021-09-30 10:40:00|353.47|353.32|353.42|353.27|353.52|353.37|353.42|353.22|18
1632998700000|2021-09-30 10:45:00|353.47|353.32|353.62|353.47|353.62|353.47|353.47|353.32|15
1632999000000|2021-09-30 10:50:00|353.57|353.42|353.42|353.27|353.62|353.47|353.42|353.22|9
1632999300000|2021-09-30 10:55:00|353.47|353.32|353.27|353.12|353.47|353.32|353.27|353.12|16
1632999600000|2021-09-30 11:00:00|353.22|353.07|353.17|353.02|353.37|353.22|353.17|353.02|38
1632999900000|2021-09-30 11:05:00|353.22|353.07|353.27|353.07|353.27|353.12|353.17|353.02|33
1633000200000|2021-09-30 11:10:00|353.22|353.12|353.37|353.22|353.47|353.32|353.22|353.07|16
1633000500000|2021-09-30 11:15:00|353.42|353.27|353.52|353.37|353.52|353.37|353.37|353.17|13
1633000800000|2021-09-30 11:20:00|353.47|353.32|353.42|353.27|353.52|353.37|353.42|353.27|12
1633001100000|2021-09-30 11:25:00|353.47|353.32|353.52|353.32|353.52|353.37|353.47|353.27|15
1633001400000|2021-09-30 11:30:00|353.47|353.27|353.42|353.27|353.52|353.37|353.42|353.22|5
1633001700000|2021-09-30 11:35:00|353.47|353.32|353.37|353.22|353.57|353.37|353.37|353.17|5
1633002000000|2021-09-30 11:40:00|353.42|353.17|353.22|353.02|353.42|353.22|353.17|353.02|46
1633002300000|2021-09-30 11:45:00|353.17|353.07|353.32|353.12|353.32|353.17|353.17|353.02|13
1633002600000|2021-09-30 11:50:00|353.27|353.17|353.62|353.42|353.62|353.42|353.27|353.12|18
1633002900000|2021-09-30 11:55:00|353.57|353.37|353.47|353.32|353.62|353.42|353.47|353.27|7
1633003200000|2021-09-30 12:00:00|353.52|353.37|353.57|353.42|353.67|353.52|353.47|353.32|11
1633003500000|2021-09-30 12:05:00|353.52|353.37|353.47|353.32|353.67|353.47|353.47|353.32|11
1633003800000|2021-09-30 12:10:00|353.52|353.37|353.42|353.27|353.57|353.37|353.37|353.22|14
1633004100000|2021-09-30 12:15:00|353.47|353.22|353.37|353.17|353.52|353.32|353.37|353.17|13
1633004400000|2021-09-30 12:20:00|353.42|353.22|353.47|353.27|353.57|353.37|353.37|353.17|12
1633004700000|2021-09-30 12:25:00|353.42|353.22|353.47|353.17|353.57|353.37|353.37|353.17|40
1633005000000|2021-09-30 12:30:00|353.42|353.22|353.62|353.42|353.82|353.62|353.42|353.17|24
1633005300000|2021-09-30 12:35:00|353.57|353.37|353.57|353.37|353.62|353.47|353.52|353.32|19
1633005600000|2021-09-30 12:40:00|353.62|353.32|353.67|353.47|353.77|353.62|353.62|353.32|17
1633005900000|2021-09-30 12:45:00|353.72|353.52|353.77|353.57|353.82|353.57|353.72|353.47|0
1633006200000|2021-09-30 12:50:00|353.72|353.52|353.67|353.52|353.77|353.62|353.67|353.47|4
1633006500000|2021-09-30 12:55:00|353.72|353.47|353.52|353.32|353.77|353.62|353.52|353.32|37
1633006800000|2021-09-30 13:00:00|353.47|353.37|353.27|353.12|353.52|353.37|353.22|353.07|69
1633007100000|2021-09-30 13:05:00|353.32|353.07|353.32|353.17|353.32|353.17|353.12|352.92|26
1633007400000|2021-09-30 13:10:00|353.37|353.12|353.37|353.17|353.42|353.27|353.27|353.07|14
1633007700000|2021-09-30 13:15:00|353.42|353.22|353.37|353.17|353.47|353.32|353.32|353.12|17
1633008000000|2021-09-30 13:20:00|353.32|353.12|353.32|353.17|353.32|353.17|353.17|353.02|26
1633008300000|2021-09-30 13:25:00|353.27|353.12|353.37|353.17|353.37|353.17|353.22|353.02|41
1633008600000|2021-09-30 13:30:00|353.32|353.22|353.72|353.57|353.72|353.57|353.32|353.12|154
1633008900000|2021-09-30 13:35:00|353.77|353.62|353.67|353.52|353.92|353.77|353.52|353.32|192
1633009200000|2021-09-30 13:40:00|353.72|353.47|353.67|353.47|353.72|353.57|353.47|353.22|65
1633009500000|2021-09-30 13:45:00|353.62|353.42|354.02|353.82|354.02|353.82|353.52|353.32|61
1633009800000|2021-09-30 13:50:00|354.07|353.87|354.07|353.87|354.22|354.07|353.92|353.77|64
1633010100000|2021-09-30 13:55:00|354.02|353.92|353.67|353.47|354.02|353.92|353.62|353.47|46
1633010400000|2021-09-30 14:00:00|353.62|353.52|353.62|353.47|353.72|353.52|353.37|353.17|120
1633010700000|2021-09-30 14:05:00|353.57|353.42|353.62|353.42|353.62|353.47|353.27|353.12|42
1633011000000|2021-09-30 14:10:00|353.57|353.47|353.57|353.37|353.67|353.47|353.47|353.27|37
1633011300000|2021-09-30 14:15:00|353.62|353.42|353.67|353.47|353.82|353.67|353.57|353.37|35
1633011600000|2021-09-30 14:20:00|353.62|353.52|353.32|353.17|353.72|353.52|353.32|353.17|34
1633011900000|2021-09-30 14:25:00|353.37|353.22|353.42|353.22|353.57|353.42|353.32|353.17|34
1633012200000|2021-09-30 14:30:00|353.37|353.27|353.47|353.32|353.52|353.32|353.22|353.07|45
1633012500000|2021-09-30 14:35:00|353.52|353.27|353.57|353.37|353.57|353.42|353.37|353.22|24
1633012800000|2021-09-30 14:40:00|353.52|353.32|353.37|353.17|353.57|353.32|353.22|353.07|45
1633013100000|2021-09-30 14:45:00|353.32|353.22|353.32|353.12|353.47|353.27|353.22|353.07|67
1633013400000|2021-09-30 14:50:00|353.37|353.17|353.27|353.07|353.37|353.17|353.12|352.97|40
1633013700000|2021-09-30 14:55:00|353.22|353.02|353.02|352.87|353.27|353.02|352.92|352.72|57
1633014000000|2021-09-30 15:00:00|352.97|352.82|353.17|353.02|353.22|353.07|352.92|352.77|73
1633014300000|2021-09-30 15:05:00|353.22|353.07|353.37|353.22|353.47|353.32|353.17|353.02|41
1633014600000|2021-09-30 15:10:00|353.42|353.27|353.42|353.22|353.42|353.27|353.27|353.12|25
1633014900000|2021-09-30 15:15:00|353.47|353.27|353.67|353.47|353.77|353.57|353.42|353.27|46
1633015200000|2021-09-30 15:20:00|353.62|353.52|353.57|353.37|353.77|353.62|353.47|353.27|66
1633015500000|2021-09-30 15:25:00|353.62|353.42|353.77|353.57|353.82|353.67|353.57|353.37|53
1633015800000|2021-09-30 15:30:00|353.82|353.62|353.27|353.02|353.82|353.62|353.22|353.02|55
1633016100000|2021-09-30 15:35:00|353.22|353.07|353.22|353.02|353.27|353.07|352.97|352.77|83
1633016400000|2021-09-30 15:40:00|353.17|352.97|353.12|352.92|353.22|353.02|352.97|352.82|108
1633016700000|2021-09-30 15:45:00|353.17|352.97|352.87|352.72|353.22|352.97|352.82|352.67|21
1633017000000|2021-09-30 15:50:00|352.92|352.67|352.72|352.52|352.97|352.77|352.42|352.27|98
1633017300000|2021-09-30 15:55:00|352.67|352.47|352.92|352.77|352.97|352.77|352.62|352.42|29
1633017600000|2021-09-30 16:00:00|352.87|352.72|352.67|352.42|352.97|352.77|352.62|352.42|20
1633017900000|2021-09-30 16:05:00|352.62|352.47|352.07|351.82|352.67|352.47|352.02|351.82|101
1633018200000|2021-09-30 16:10:00|352.12|351.87|352.02|351.82|352.12|351.92|351.77|351.62|37
1633018500000|2021-09-30 16:15:00|351.97|351.77|352.12|351.87|352.12|351.92|351.92|351.77|22
1633018800000|2021-09-30 16:20:00|352.07|351.92|352.07|351.87|352.42|352.22|351.97|351.82|53
1633019100000|2021-09-30 16:25:00|352.12|351.82|352.12|351.92|352.37|352.12|352.12|351.82|5
1633019400000|2021-09-30 16:30:00|352.07|351.87|352.07|351.92|352.17|351.97|351.92|351.77|20
1633019700000|2021-09-30 16:35:00|352.02|351.87|352.12|351.92|352.17|351.97|352.02|351.82|16
1633020000000|2021-09-30 16:40:00|352.07|351.97|352.07|351.87|352.17|352.02|352.02|351.87|5
1633020300000|2021-09-30 16:45:00|352.12|351.92|352.27|352.12|352.27|352.12|351.97|351.82|11
1633020600000|2021-09-30 16:50:00|352.32|352.07|352.27|352.07|352.37|352.17|352.27|352.02|9
1633020900000|2021-09-30 16:55:00|352.22|352.02|352.27|352.02|352.27|352.12|352.17|351.97|3
1633021200000|2021-09-30 17:00:00|352.22|351.97|352.52|352.37|352.52|352.37|352.22|351.97|10
1633021500000|2021-09-30 17:05:00|352.47|352.32|352.77|352.57|352.82|352.62|352.47|352.27|8
1633021800000|2021-09-30 17:10:00|352.82|352.62|353.02|352.72|353.02|352.77|352.77|352.57|44
1633022100000|2021-09-30 17:15:00|353.07|352.77|352.92|352.67|353.22|352.97|352.77|352.57|46
1633022400000|2021-09-30 17:20:00|352.87|352.72|352.52|352.32|352.92|352.72|352.47|352.32|14
1633022700000|2021-09-30 17:25:00|352.57|352.37|352.47|352.22|352.57|352.37|352.42|352.22|6
1633023000000|2021-09-30 17:30:00|352.42|352.17|352.22|352.07|352.47|352.17|352.17|352.02|13
1633023300000|2021-09-30 17:35:00|352.17|352.02|352.42|352.22|352.42|352.27|352.12|351.97|48
1633023600000|2021-09-30 17:40:00|352.37|352.27|352.42|352.22|352.47|352.27|352.27|352.12|9
1633023900000|2021-09-30 17:45:00|352.37|352.17|352.37|352.12|352.52|352.32|352.22|352.07|6
1633024200000|2021-09-30 17:50:00|352.42|352.17|352.67|352.47|352.72|352.47|352.37|352.17|11
1633024500000|2021-09-30 17:55:00|352.72||352.72||352.72||352.62||4
1633024800000|2021-09-30 18:00:00|352.67||352.87||352.87||352.67||3
1633025100000|2021-09-30 18:05:00|352.92|352.77|353.07|352.87|353.07|352.87|352.82|352.67|13
1633025400000|2021-09-30 18:10:00||352.82||352.82||352.87||352.72|4
1633025700000|2021-09-30 18:15:00|353.02|352.87|352.87|352.57|353.02|352.87|352.82|352.52|6
1633026000000|2021-09-30 18:20:00||352.52||352.57||352.57||352.52|2
1633026300000|2021-09-30 18:25:00|352.82|352.52|352.82|352.57|352.82|352.57|352.77|352.52|1
1633026600000|2021-09-30 18:30:00|352.87|352.52|353.02|352.67|353.02|352.67|352.87|352.52|4
1633026900000|2021-09-30 18:35:00|352.97||352.97||353.02||352.92||2
1633027200000|2021-09-30 18:40:00|353.07||353.02||353.07||353.02||2
1633027500000|2021-09-30 18:45:00|353.07|352.82|353.07|352.87|353.07|352.87|353.02|352.82|7
1633027800000|2021-09-30 18:50:00|353.12|352.97|352.87|352.67|353.32|353.12|352.87|352.67|15
1633028100000|2021-09-30 18:55:00|352.77|352.62|352.72|352.57|352.87|352.62|352.72|352.57|21
1633028400000|2021-09-30 19:00:00|352.77|352.62|352.87|352.47|352.92|352.72|352.77|352.47|11
1633028700000|2021-09-30 19:05:00||352.52||352.57||352.57||352.47|4
1633029000000|2021-09-30 19:10:00|352.92|352.67|352.92|352.72|352.97|352.72|352.82|352.67|6
1633029300000|2021-09-30 19:15:00|352.97|352.77|353.02|352.77|353.12|352.82|352.97|352.72|4
1633029600000|2021-09-30 19:20:00|352.97|352.72|352.72|352.52|353.02|352.72|352.67|352.52|10
1633029900000|2021-09-30 19:25:00|352.67|352.47|352.67|352.42|352.77|352.57|352.62|352.42|11
1633030200000|2021-09-30 19:30:00|352.72|352.47|352.87|352.62|352.92|352.67|352.57|352.42|48
1633030500000|2021-09-30 19:35:00|352.92|352.67|352.72|352.47|352.92|352.67|352.72|352.47|4
1633030800000|2021-09-30 19:40:00|352.77|352.52|352.42|352.22|352.77|352.52|352.42|352.17|27
1633031100000|2021-09-30 19:45:00|352.47|352.27|352.32|352.12|352.47|352.27|352.27|352.07|21
1633031400000|2021-09-30 19:50:00|352.27|352.07|352.12|351.92|352.32|352.12|352.07|351.92|39
1633031700000|2021-09-30 19:55:00|352.07|351.97|351.97|351.82|352.17|351.97|351.87|351.72|61
1633032000000|2021-09-30 20:00:00|352.02|351.77|352.07|351.87|352.22|352.07|351.97|351.77|38
1633032300000|2021-09-30 20:05:00|352.02|351.82|352.02|351.82|352.07|351.92|351.97|351.82|4
1633032600000|2021-09-30 20:10:00|351.97|351.77|351.97|351.72|352.02|351.77|351.92|351.72|9
1633032900000|2021-09-30 20:15:00|351.92|351.77|351.92|351.72|351.97|351.77|351.92|351.72|0
1633033200000|2021-09-30 20:20:00|351.97|351.77|351.92|351.77|351.97|351.82|351.92|351.72|3
1633033500000|2021-09-30 20:25:00|351.97|351.72|351.92|351.72|351.97|351.77|351.92|351.72|3
1633033800000|2021-09-30 20:30:00|351.97|351.77|351.87|351.72|351.97|351.77|351.87|351.72|7
1633034100000|2021-09-30 20:35:00|351.92|351.77|351.87|351.72|351.92|351.77|351.87|351.72|4
1633034400000|2021-09-30 20:40:00|351.92|351.77|351.97|351.72|352.02|351.77|351.87|351.72|8
1633034700000|2021-09-30 20:45:00|352.02|351.77|351.97|351.72|352.02|351.87|351.92|351.67|10
1633035000000|2021-09-30 20:50:00|352.02|351.77|352.07|351.77|352.17|351.92|351.92|351.67|10
1633035300000|2021-09-30 20:55:00|352.12|351.82|352.02|351.67|352.17|351.87|351.97|351.67|10
1633035600000|2021-09-30 21:00:00|352.07|351.72|352.47|351.67|352.47|351.72|352.07|351.67|0
1633036200000|2021-09-30 21:10:00|352.42|351.72|352.42|351.82|352.42|351.82|352.42|351.72|0
1633036500000|2021-09-30 21:15:00|352.32|351.72|352.42|351.82|352.42|351.82|352.32|351.72|0
1633037100000|2021-09-30 21:25:00|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1633037700000|2021-09-30 21:35:00|352.42|351.82|352.52|351.92|352.52|351.92|352.42|351.82|0
1633038000000|2021-09-30 21:40:00|352.42|351.82|352.42|351.82|352.42|351.82|352.42|351.82|0
1633038300000|2021-09-30 21:45:00|352.52|351.92|352.52|351.92|352.52|351.92|352.42|351.82|0
1633038600000|2021-09-30 21:50:00|352.42|351.82|352.52|351.92|352.52|351.92|352.42|351.82|0
1633038900000|2021-09-30 21:55:00|352.42|351.82|352.42|351.82|352.52|351.92|352.42|351.82|0
1633039200000|2021-09-30 22:00:00|352.52|351.92|352.62|352.02|352.72|352.12|352.52|351.92|0
1633039500000|2021-09-30 22:05:00|352.52|351.92|352.92|352.32|352.92|352.32|352.52|351.92|0
1633039800000|2021-09-30 22:10:00|352.82|352.22|352.82|352.22|352.92|352.32|352.82|352.22|0
1633040100000|2021-09-30 22:15:00|352.92|352.32|352.62|352.02|352.92|352.32|352.62|352.02|0
1633040400000|2021-09-30 22:20:00|352.72|352.12|352.62|352.02|352.72|352.12|352.62|352.02|0
1633040700000|2021-09-30 22:25:00|352.52|351.92|352.42|351.82|352.52|351.92|352.32|351.72|0
1633041000000|2021-09-30 22:30:00|352.52|351.92|352.52|351.92|352.52|351.92|352.42|351.82|0
1633041300000|2021-09-30 22:35:00|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1633041600000|2021-09-30 22:40:00|352.62|352.02|352.62|352.02|352.62|352.02|352.52|351.92|0
1633042200000|2021-09-30 22:50:00|352.72|352.12|352.72|352.12|352.72|352.12|352.62|352.02|0
1633042800000|2021-09-30 23:00:00|352.82|352.22|352.62|352.02|352.82|352.22|352.62|352.02|0
1633043100000|2021-09-30 23:05:00|352.72|352.12|352.72|352.12|352.72|352.12|352.62|352.02|0
1633043400000|2021-09-30 23:10:00|352.82|352.22|352.82|352.22|352.92|352.32|352.82|352.22|0
1633043700000|2021-09-30 23:15:00|352.92|352.32|352.92|352.32|353.02|352.42|352.82|352.22|0
1633044000000|2021-09-30 23:20:00|353.02|352.42|352.92|352.32|353.02|352.42|352.92|352.32|0
1633044300000|2021-09-30 23:25:00|353.02|352.42|353.02|352.42|353.02|352.42|352.92|352.32|0
1633044600000|2021-09-30 23:30:00|352.92|352.32|352.92|352.32|353.02|352.42|352.82|352.22|0
1633044900000|2021-09-30 23:35:00|352.82|352.22|352.92|352.32|352.92|352.32|352.82|352.22|0
1633045200000|2021-09-30 23:40:00|352.82|352.22|352.92|352.32|352.92|352.32|352.82|352.22|0
1633045500000|2021-09-30 23:45:00|352.82|352.22|352.72|352.12|352.92|352.32|352.62|352.02|0
1633045800000|2021-09-30 23:50:00|352.82|352.22|352.82|352.22|352.82|352.22|352.72|352.12|0
1633046100000|2021-09-30 23:55:00|352.72|352.12|352.82|352.22|352.92|352.32|352.72|352.12|0
1633046400000|2021-10-01 00:00:00|352.92|352.32|352.92|352.32|352.92|352.32|352.72|352.12|0
1633046700000|2021-10-01 00:05:00|353.02|352.42|353.02|352.42|353.12|352.52|352.92|352.32|0
1633047000000|2021-10-01 00:10:00|353.12|352.52|353.12|352.52|353.12|352.52|353.02|352.42|0
1633047300000|2021-10-01 00:15:00|353.22|352.62|353.12|352.52|353.22|352.62|353.12|352.52|0
1633047600000|2021-10-01 00:20:00|353.02|352.42|353.12|352.52|353.12|352.52|353.02|352.42|0
1633047900000|2021-10-01 00:25:00|353.02|352.42|353.02|352.42|353.12|352.52|353.02|352.42|0
1633048200000|2021-10-01 00:30:00|352.07|351.67|352.17|351.97|352.72|352.52|351.57|351.22|988
1633048500000|2021-10-01 00:35:00|352.12|351.92|352.87|352.72|352.92|352.77|352.02|351.87|354
1633048800000|2021-10-01 00:40:00|352.92|352.77|353.07|352.92|353.17|353.02|352.87|352.77|216
1633049100000|2021-10-01 00:45:00|353.12|352.87|352.72|352.57|353.37|353.22|352.52|352.37|497
1633049400000|2021-10-01 00:50:00|352.67|352.52|352.47|352.32|352.72|352.57|352.47|352.27|388
1633049700000|2021-10-01 00:55:00|352.42|352.27|351.87|351.72|352.52|352.37|351.87|351.72|381
1633050000000|2021-10-01 01:00:00|351.92|351.82|352.92|352.77|353.57|353.37|351.87|351.72|1664
1633050300000|2021-10-01 01:05:00|352.82|352.72|352.37|352.22|352.92|352.77|352.12|351.92|633
1633050600000|2021-10-01 01:10:00|352.32|352.17|351.67|351.47|352.52|352.32|351.22|351.02|803
1633050900000|2021-10-01 01:15:00|351.62|351.42|350.62|350.42|351.97|351.72|350.57|350.42|608
1633051200000|2021-10-01 01:20:00|350.52|350.32|350.27|350.12|350.97|350.77|350.02|349.87|759
1633051500000|2021-10-01 01:25:00|350.22|350.07|350.12|349.92|350.32|350.17|349.52|349.32|523
1633051800000|2021-10-01 01:30:00|350.07|349.87|350.07|349.92|350.52|350.37|349.82|349.62|683
1633052100000|2021-10-01 01:35:00|350.02|349.87|349.62|349.47|350.12|349.97|349.27|349.12|575
1633052400000|2021-10-01 01:40:00|349.57|349.42|349.92|349.72|350.02|349.87|349.47|349.27|523
1633052700000|2021-10-01 01:45:00|349.87|349.77|349.72|349.57|350.22|350.07|349.67|349.47|355
1633053000000|2021-10-01 01:50:00|349.67|349.52|349.82|349.62|349.97|349.77|349.42|349.27|446
1633053300000|2021-10-01 01:55:00|349.77|349.57|350.17|349.97|350.32|350.17|349.67|349.52|445
1633053600000|2021-10-01 02:00:00|350.12|349.92|349.82|349.62|350.12|349.97|349.77|349.57|387
1633053900000|2021-10-01 02:05:00|349.77|349.67|349.62|349.47|349.82|349.67|349.32|349.17|529
1633054200000|2021-10-01 02:10:00|349.67|349.52|349.72|349.52|349.77|349.62|349.52|349.32|255
1633054500000|2021-10-01 02:15:00|349.67|349.47|350.17|349.97|350.17|350.02|349.62|349.42|279
1633054800000|2021-10-01 02:20:00|350.12|349.92|349.72|349.57|350.17|350.02|349.62|349.47|289
1633055100000|2021-10-01 02:25:00|349.67|349.52|349.57|349.42|349.72|349.57|349.27|349.12|373
1633055400000|2021-10-01 02:30:00|349.47|349.37|349.37|349.17|349.57|349.42|349.27|349.12|384
1633055700000|2021-10-01 02:35:00|349.32|349.12|349.27|349.12|349.37|349.22|348.82|348.67|569
1633056000000|2021-10-01 02:40:00|349.22|349.07|349.22|349.07|349.27|349.12|349.12|348.92|200
1633056300000|2021-10-01 02:45:00|349.17|349.02|348.87|348.72|349.17|349.02|348.77|348.62|422
1633056600000|2021-10-01 02:50:00|348.82|348.67|348.87|348.72|348.87|348.72|348.67|348.52|309
1633056900000|2021-10-01 02:55:00|348.82|348.67|348.92|348.72|348.97|348.82|348.72|348.57|196
1633057200000|2021-10-01 03:00:00|348.87|348.77|349.42|349.27|349.47|349.32|348.87|348.67|263
1633057500000|2021-10-01 03:05:00|349.37|349.22|349.32|349.17|349.37|349.22|349.07|348.92|220
1633057800000|2021-10-01 03:10:00|349.27|349.12|348.92|348.77|349.27|349.12|348.92|348.77|213
1633058100000|2021-10-01 03:15:00|348.87|348.72|348.62|348.47|348.92|348.77|348.57|348.42|314
1633058400000|2021-10-01 03:20:00|348.67|348.42|348.92|348.77|348.92|348.77|348.67|348.42|267
1633058700000|2021-10-01 03:25:00|348.97|348.82|348.87|348.72|349.02|348.87|348.82|348.67|135
1633059000000|2021-10-01 03:30:00|348.92|348.77|349.07|348.92|349.27|349.07|348.87|348.72|278
1633059300000|2021-10-01 03:35:00|349.12|348.97|348.97|348.82|349.17|349.02|348.97|348.77|202
1633059600000|2021-10-01 03:40:00|349.02|348.87|349.17|348.97|349.22|349.07|348.87|348.67|203
1633059900000|2021-10-01 03:45:00|349.12|349.02|349.07|348.92|349.22|349.07|348.97|348.82|185
1633060200000|2021-10-01 03:50:00|349.12|348.97|348.97|348.82|349.12|348.97|348.77|348.62|217
1633060500000|2021-10-01 03:55:00|349.02|348.87|349.07|348.92|349.07|348.92|348.87|348.72|161
1633060800000|2021-10-01 04:00:00|349.02|348.87|348.62|348.42|349.02|348.87|348.37|348.17|485
1633061100000|2021-10-01 04:05:00|348.57|348.37|348.47|348.27|348.62|348.47|348.32|348.12|213
1633061400000|2021-10-01 04:10:00|348.42|348.22|348.57|348.42|348.62|348.42|348.37|348.22|141
1633061700000|2021-10-01 04:15:00|348.52|348.37|348.57|348.42|348.62|348.47|348.37|348.22|214
1633062000000|2021-10-01 04:20:00|348.52|348.37|348.37|348.22|348.52|348.37|348.12|347.92|378
1633062300000|2021-10-01 04:25:00|348.32|348.17|348.22|348.07|348.42|348.27|348.22|348.07|119
1633062600000|2021-10-01 04:30:00|348.17|348.02|348.27|348.12|348.27|348.12|347.92|347.77|521
1633062900000|2021-10-01 04:35:00|348.32|348.17|348.22|348.02|348.42|348.22|348.02|347.87|493
1633063200000|2021-10-01 04:40:00|348.17|348.07|348.52|348.37|348.57|348.42|348.17|348.02|333
1633063500000|2021-10-01 04:45:00|348.47|348.32|348.77|348.62|348.87|348.72|348.47|348.32|234
1633063800000|2021-10-01 04:50:00|348.82|348.57|348.52|348.37|348.82|348.67|348.52|348.32|163
1633064100000|2021-10-01 04:55:00|348.57|348.42|348.57|348.42|348.67|348.52|348.42|348.27|143
1633064400000|2021-10-01 05:00:00|348.52|348.37|348.42|348.27|348.62|348.42|348.37|348.22|299
1633064700000|2021-10-01 05:05:00|348.47|348.32|348.87|348.67|348.87|348.72|348.27|348.12|160
1633065000000|2021-10-01 05:10:00|348.82|348.72|349.02|348.82|349.02|348.87|348.82|348.67|126
1633065300000|2021-10-01 05:15:00|348.97|348.87|349.07|348.92|349.37|349.22|348.97|348.87|221
1633065600000|2021-10-01 05:20:00|349.02|348.87|349.02|348.87|349.02|348.87|348.82|348.62|255
1633065900000|2021-10-01 05:25:00|349.07|348.92|349.12|348.97|349.27|349.12|349.02|348.87|200
1633066200000|2021-10-01 05:30:00|349.07|348.92|349.22|349.07|349.32|349.17|349.07|348.92|309
1633066500000|2021-10-01 05:35:00|349.27|349.12|349.57|349.42|349.57|349.42|349.27|349.12|434
1633066800000|2021-10-01 05:40:00|349.52|349.37|349.82|349.67|349.92|349.77|349.52|349.37|382
1633067100000|2021-10-01 05:45:00|349.77|349.62|349.72|349.57|350.12|349.97|349.72|349.57|427
1633067400000|2021-10-01 05:50:00|349.67|349.52|350.12|349.97|350.12|349.97|349.62|349.47|295
1633067700000|2021-10-01 05:55:00|350.07|349.92|350.37|350.22|350.37|350.22|349.82|349.67|315
1633068000000|2021-10-01 06:00:00|350.27|350.12|350.57|350.42|350.82|350.67|350.22|350.02|445
1633068300000|2021-10-01 06:05:00|350.62|350.47|350.92|350.77|351.07|350.92|350.57|350.42|401
1633068600000|2021-10-01 06:10:00|350.87|350.72|350.92|350.72|350.92|350.77|350.67|350.47|352
1633068900000|2021-10-01 06:15:00|350.87|350.77|350.67|350.47|351.02|350.87|350.52|350.37|374
1633069200000|2021-10-01 06:20:00|350.62|350.42|349.72|349.57|350.67|350.52|349.72|349.57|442
1633069500000|2021-10-01 06:25:00|349.67|349.52|350.32|350.12|350.32|350.12|349.67|349.52|267
1633069800000|2021-10-01 06:30:00|350.37|350.17|350.37|350.17|350.52|350.37|350.22|350.07|187
1633070100000|2021-10-01 06:35:00|350.42|350.22|350.42|350.27|350.47|350.32|350.27|350.07|135
1633070400000|2021-10-01 06:40:00|350.37|350.22|350.47|350.27|350.57|350.42|350.27|350.12|215
1633070700000|2021-10-01 06:45:00|350.42|350.22|350.47|350.32|350.47|350.32|350.27|350.07|127
1633071000000|2021-10-01 06:50:00|350.42|350.27|350.27|350.12|350.52|350.37|350.22|350.07|150
1633071300000|2021-10-01 06:55:00|350.22|350.07|350.67|350.52|350.67|350.52|350.17|350.02|242
1633071600000|2021-10-01 07:00:00|350.62|350.47|349.52|349.37|350.67|350.52|349.47|349.27|430
1633071900000|2021-10-01 07:05:00|349.57|349.42|350.02|349.87|350.12|349.97|349.27|349.12|445
1633072200000|2021-10-01 07:10:00|350.07|349.92|350.02|349.82|350.12|349.97|349.47|349.27|237
1633072500000|2021-10-01 07:15:00|349.97|349.87|350.07|349.92|350.12|349.92|349.72|349.52|142
1633072800000|2021-10-01 07:20:00|350.12|349.87|350.47|350.27|350.57|350.37|349.82|349.67|277
1633073100000|2021-10-01 07:25:00|350.42|350.32|350.72|350.57|350.82|350.62|350.22|350.02|298
1633073400000|2021-10-01 07:30:00|350.77|350.52|350.57|350.37|350.77|350.62|350.47|350.32|238
1633073700000|2021-10-01 07:35:00|350.62|350.42|350.12|349.92|350.67|350.52|350.12|349.92|201
1633074000000|2021-10-01 07:40:00|350.17|349.97|350.07|349.87|350.37|350.17|350.07|349.87|133
1633074300000|2021-10-01 07:45:00|350.12|349.92|349.82|349.62|350.12|349.92|349.62|349.47|178
1633074600000|2021-10-01 07:50:00|349.87|349.67|350.22|350.07|350.22|350.07|349.87|349.62|193
1633074900000|2021-10-01 07:55:00|350.27|350.12|349.97|349.77|350.52|350.32|349.97|349.77|196
1633075200000|2021-10-01 08:00:00|349.92|349.72|349.57|349.42|350.07|349.92|349.52|349.32|239
1633075500000|2021-10-01 08:05:00|349.52|349.37|349.57|349.42|349.87|349.72|349.42|349.22|304
1633075800000|2021-10-01 08:10:00|349.62|349.47|349.02|348.87|349.67|349.52|349.02|348.87|230
1633076100000|2021-10-01 08:15:00|349.07|348.82|348.77|348.62|349.12|348.92|348.72|348.57|277
1633076400000|2021-10-01 08:20:00|348.72|348.57|349.12|348.92|349.17|349.02|348.62|348.47|327
1633076700000|2021-10-01 08:25:00|349.17|348.97|349.57|349.42|349.57|349.42|348.92|348.77|397
1633077000000|2021-10-01 08:30:00|349.62|349.47|349.62|349.42|349.72|349.57|349.32|349.17|411
1633077300000|2021-10-01 08:35:00|349.67|349.47|349.67|349.52|349.92|349.77|349.57|349.37|426
1633077600000|2021-10-01 08:40:00|349.72|349.47|349.62|349.42|349.77|349.57|349.12|348.97|543
1633077900000|2021-10-01 08:45:00|349.67|349.47|349.42|349.27|349.67|349.52|349.22|349.07|447
1633078200000|2021-10-01 08:50:00|349.47|349.32|349.02|348.87|349.47|349.32|348.92|348.77|589
1633078500000|2021-10-01 08:55:00|348.97|348.82|349.57|349.42|349.67|349.47|348.82|348.67|861
1633078800000|2021-10-01 09:00:00|349.52|349.37|349.77|349.62|349.82|349.67|349.37|349.17|1200
1633079100000|2021-10-01 09:05:00|349.72|349.52|349.67|349.52|349.87|349.72|349.57|349.42|251
1633079400000|2021-10-01 09:10:00|349.62|349.47|349.87|349.72|349.87|349.72|349.62|349.47|139
1633079700000|2021-10-01 09:15:00|349.82|349.67|349.92|349.72|349.97|349.77|349.82|349.62|85
1633080000000|2021-10-01 09:20:00|350.02|349.32|349.92|349.32|350.12|349.52|349.92|349.32|0
1633080300000|2021-10-01 09:25:00|350.02|349.42|349.92|349.32|350.02|349.42|349.82|349.22|49
1633080600000|2021-10-01 09:30:00|350.02|349.42|349.72|349.12|350.12|349.52|349.72|349.12|0
1633080900000|2021-10-01 09:35:00|349.82|349.22|349.72|349.12|349.82|349.22|349.62|349.02|0
1633081200000|2021-10-01 09:40:00|349.82|349.22|349.62|349.02|349.82|349.22|349.62|349.02|0
1633081500000|2021-10-01 09:45:00|349.72|349.12|349.62|349.02|349.72|349.12|349.52|348.92|0
1633081800000|2021-10-01 09:50:00|349.72|349.12|349.42|349.22|349.72|349.37|349.32|349.02|18
1633082100000|2021-10-01 09:55:00|349.37|349.17|349.57|349.37|349.57|349.37|349.37|349.17|8
1633082400000|2021-10-01 10:00:00|349.62|349.32|349.62|349.42|349.72|349.52|349.52|349.32|5
1633082700000|2021-10-01 10:05:00|349.67|349.52|349.72|349.47|349.72|349.52|349.57|349.47|3
1633083000000|2021-10-01 10:10:00|349.67|349.52|349.87|349.62|349.87|349.62|349.62|349.47|8
1633083300000|2021-10-01 10:15:00|349.92|349.67|349.82|349.62|349.92|349.72|349.77|349.62|3
1633083600000|2021-10-01 10:20:00|349.77|349.57|349.67|349.52|349.82|349.62|349.62|349.47|6
1633083900000|2021-10-01 10:25:00|349.72|349.47|349.72|349.52|349.72|349.52|349.62|349.47|1
1633084200000|2021-10-01 10:30:00|349.77|349.62|349.82|349.62|349.87|349.62|349.77|349.62|1
1633084500000|2021-10-01 10:35:00|349.87|349.57|349.72|349.52|349.87|349.57|349.72|349.52|0
1633084800000|2021-10-01 10:40:00|349.67|349.47|349.77|349.62|349.77|349.62|349.62|349.42|7
1633085100000|2021-10-01 10:45:00|349.82|349.57|349.82|349.62|349.82|349.62|349.77|349.57|3
1633085400000|2021-10-01 10:50:00|349.77|349.72|349.92|349.62|349.92|349.72|349.77|349.62|6
1633085700000|2021-10-01 10:55:00|349.87|349.67|350.02|349.82|350.02|349.82|349.82|349.67|4
1633086000000|2021-10-01 11:00:00|350.07||350.17||350.17||349.97||19
1633086300000|2021-10-01 11:05:00|350.12|349.87|350.57|350.42|350.57|350.42|350.12|349.87|62
1633086600000|2021-10-01 11:10:00|350.62|350.37|350.52|350.32|350.72|350.52|350.52|350.32|79
1633086900000|2021-10-01 11:15:00|350.57|350.37|350.37|350.22|350.62|350.42|350.37|350.22|68
1633087200000|2021-10-01 11:20:00|350.47|350.32|350.62|350.47|350.62|350.47|350.37|350.22|25
1633087500000|2021-10-01 11:25:00|350.67|350.52|350.92|350.72|350.92|350.77|350.67|350.52|33
1633087800000|2021-10-01 11:30:00|350.97|350.77|350.97|350.82|350.97|350.82|350.82|350.67|15
1633088100000|2021-10-01 11:35:00|351.02|350.87|351.12|350.97|351.27|351.12|351.02|350.87|54
1633088400000|2021-10-01 11:40:00|351.07|350.92|351.12|350.92|351.17|351.02|350.97|350.77|21
1633088700000|2021-10-01 11:45:00|351.17|350.97|351.27|351.12|351.37|351.22|351.17|350.97|41
1633089000000|2021-10-01 11:50:00|351.32|351.17|351.17|351.02|351.32|351.17|351.17|350.97|75
1633089300000|2021-10-01 11:55:00|351.22|351.07|351.32|351.12|351.32|351.17|351.07|350.87|23
1633089600000|2021-10-01 12:00:00|351.37|351.17|351.32|351.12|351.42|351.22|351.27|351.12|22
1633089900000|2021-10-01 12:05:00|351.37|351.17|351.32|351.12|351.37|351.22|351.27|351.07|13
1633090200000|2021-10-01 12:10:00|351.27|351.07|351.37|351.22|351.42|351.27|351.22|351.02|24
1633090500000|2021-10-01 12:15:00|351.42|351.17|351.72|351.52|351.77|351.62|351.42|351.17|122
1633090800000|2021-10-01 12:20:00|351.67|351.57|351.57|351.42|351.72|351.57|351.57|351.42|32
1633091100000|2021-10-01 12:25:00|351.62|351.47|351.72|351.57|351.72|351.57|351.57|351.47|18
1633091400000|2021-10-01 12:30:00|351.67|351.52|351.42|351.22|351.72|351.57|351.37|351.22|22
1633091700000|2021-10-01 12:35:00|351.37|351.27|351.32|351.17|351.52|351.32|351.32|351.17|41
1633092000000|2021-10-01 12:40:00|351.27|351.12|351.37|351.17|351.52|351.32|351.22|351.07|28
1633092300000|2021-10-01 12:45:00|351.32|351.12|351.22|351.02|351.37|351.12|351.12|350.97|26
1633092600000|2021-10-01 12:50:00|351.17|351.07|351.32|351.17|351.37|351.22|351.17|351.02|23
1633092900000|2021-10-01 12:55:00|351.37|351.22|351.27|351.07|351.37|351.22|351.17|351.02|14
1633093200000|2021-10-01 13:00:00|351.32|351.12|351.42|351.27|351.47|351.32|351.32|351.07|35
1633093500000|2021-10-01 13:05:00|351.37|351.22|351.47|351.32|351.57|351.42|351.37|351.22|62
1633093800000|2021-10-01 13:10:00|351.52|351.37|351.57|351.42|351.57|351.42|351.47|351.32|35
1633094100000|2021-10-01 13:15:00|351.62|351.47|351.67|351.52|351.77|351.62|351.57|351.42|55
1633094400000|2021-10-01 13:20:00|351.62|351.47|351.62|351.47|351.77|351.57|351.52|351.37|43
1633094700000|2021-10-01 13:25:00|351.57|351.42|351.62|351.47|351.67|351.52|351.57|351.42|28
1633095000000|2021-10-01 13:30:00|351.67|351.52|351.57|351.37|351.97|351.77|351.52|351.37|220
1633095300000|2021-10-01 13:35:00|351.52|351.42|351.22|351.07|351.72|351.52|351.22|351.07|139
1633095600000|2021-10-01 13:40:00|351.27|351.02|351.02|350.87|351.42|351.22|351.02|350.87|143
1633095900000|2021-10-01 13:45:00|350.97|350.82|350.87|350.72|351.12|350.97|350.87|350.72|165
1633096200000|2021-10-01 13:50:00|350.82|350.67|350.77|350.62|351.07|350.87|350.67|350.52|101
1633096500000|2021-10-01 13:55:00|350.72|350.57|350.77|350.57|350.77|350.57|350.47|350.32|112
1633096800000|2021-10-01 14:00:00|350.72|350.52|350.67|350.47|351.27|351.07|350.62|350.37|105
1633097100000|2021-10-01 14:05:00|350.72|350.52|350.92|350.72|351.17|350.97|350.57|350.37|63
1633097400000|2021-10-01 14:10:00|350.97|350.77|350.92|350.77|351.17|350.97|350.82|350.62|66
1633097700000|2021-10-01 14:15:00|350.87|350.72|350.27|350.07|350.92|350.72|350.22|350.07|81
1633098000000|2021-10-01 14:20:00|350.22|350.12|350.27|350.07|350.37|350.22|350.12|349.97|70
1633098300000|2021-10-01 14:25:00|350.22|350.12|350.32|350.17|350.37|350.22|349.92|349.77|85
1633098600000|2021-10-01 14:30:00|350.27|350.07|350.12|349.92|350.37|350.22|350.12|349.92|122
1633098900000|2021-10-01 14:35:00|350.07|349.87|350.37|350.17|350.42|350.22|350.02|349.82|90
1633099200000|2021-10-01 14:40:00|350.32|350.12|350.27|350.12|350.52|350.32|350.27|350.12|88
1633099500000|2021-10-01 14:45:00|350.22|350.07|350.77|350.52|350.77|350.57|350.02|349.87|57
1633099800000|2021-10-01 14:50:00|350.72|350.57|350.22|350.02|350.72|350.57|350.12|349.97|65
1633100100000|2021-10-01 14:55:00|350.27|350.07|350.92|350.72|350.97|350.82|350.22|350.07|88
1633100400000|2021-10-01 15:00:00|350.87|350.67|350.92|350.72|351.22|351.02|350.87|350.67|69
1633100700000|2021-10-01 15:05:00|350.97|350.77|350.52|350.32|350.97|350.82|350.52|350.32|18
1633101000000|2021-10-01 15:10:00|350.57|350.37|351.17|351.02|351.22|351.07|350.47|350.32|54
1633101300000|2021-10-01 15:15:00|351.22|351.07|351.02|350.87|351.22|351.07|350.87|350.72|20
1633101600000|2021-10-01 15:20:00|351.07|350.92|351.27|351.12|351.32|351.17|350.97|350.82|35
1633101900000|2021-10-01 15:25:00|351.32|351.07|350.97|350.77|351.32|351.17|350.97|350.77|29
1633102200000|2021-10-01 15:30:00|351.02|350.82|351.17|350.97|351.17|350.97|350.92|350.72|19
1633102500000|2021-10-01 15:35:00|351.27|351.02|351.27|351.07|351.32|351.17|351.07|350.87|20
1633102800000|2021-10-01 15:40:00|351.32|351.12|351.52|351.37|351.57|351.42|351.22|351.02|38
1633103100000|2021-10-01 15:45:00|351.57|351.42|351.47|351.27|351.67|351.52|351.42|351.27|26
1633103400000|2021-10-01 15:50:00|351.42|351.32|351.62|351.47|351.67|351.47|351.32|351.17|18
1633103700000|2021-10-01 15:55:00|351.57|351.37|351.47|351.32|351.62|351.42|351.42|351.22|37
1633104000000|2021-10-01 16:00:00|351.52|351.37|351.42|351.27|351.57|351.37|351.37|351.22|9
1633104300000|2021-10-01 16:05:00|351.37|351.22|351.62|351.37|351.67|351.47|351.37|351.22|11
1633104600000|2021-10-01 16:10:00|351.57|351.32|351.42|351.22|351.62|351.42|351.42|351.22|7
1633104900000|2021-10-01 16:15:00|351.37|351.27|351.37|351.17|351.52|351.32|351.32|351.07|16
1633105200000|2021-10-01 16:20:00|351.42|351.22|351.67|351.42|351.67|351.47|351.42|351.22|11
1633105500000|2021-10-01 16:25:00|351.62|351.47|351.57|351.37|351.67|351.52|351.57|351.37|8
1633105800000|2021-10-01 16:30:00|351.62|351.42|351.67|351.52|351.67|351.52|351.52|351.37|10
1633106100000|2021-10-01 16:35:00|351.72|351.47|351.57|351.42|351.82|351.62|351.52|351.37|16
1633106400000|2021-10-01 16:40:00|351.62|351.37|351.77|351.62|351.77|351.62|351.57|351.37|9
1633106700000|2021-10-01 16:45:00|351.82|351.67|351.77|351.62|351.82|351.67|351.67|351.52|12
1633107000000|2021-10-01 16:50:00|351.82|351.67|351.67|351.52|351.82|351.67|351.62|351.42|17
1633107300000|2021-10-01 16:55:00|351.62|351.47|351.72|351.57|351.77|351.62|351.62|351.47|18
1633107600000|2021-10-01 17:00:00|351.77|351.62|351.82|351.62|351.82|351.67|351.62|351.47|32
1633107900000|2021-10-01 17:05:00|351.77|351.67|352.17|352.02|352.17|352.02|351.77|351.62|84
1633108200000|2021-10-01 17:10:00|352.12|351.97|352.27|352.12|352.32|352.17|352.07|351.87|65
1633108500000|2021-10-01 17:15:00|352.32|352.17|352.32|352.12|352.37|352.22|352.27|352.12|27
1633108800000|2021-10-01 17:20:00|352.27|352.17|352.42|352.27|352.42|352.27|352.27|352.12|19
1633109100000|2021-10-01 17:25:00|352.47|352.22|352.37|352.22|352.47|352.32|352.37|352.22|39
1633109400000|2021-10-01 17:30:00|352.42|352.27|352.57|352.42|352.57|352.42|352.37|352.27|48
1633109700000|2021-10-01 17:35:00|352.62|352.37|352.57|352.37|352.67|352.47|352.52|352.37|17
1633110000000|2021-10-01 17:40:00|352.52|352.42|352.62|352.42|352.62|352.47|352.52|352.37|10
1633110300000|2021-10-01 17:45:00|352.57|352.47|352.72|352.57|352.77|352.62|352.52|352.37|44
1633110600000|2021-10-01 17:50:00|352.67|352.52|352.67|352.52|352.72|352.52|352.57|352.42|40
1633110900000|2021-10-01 17:55:00|352.62|352.47|352.57|352.37|352.62|352.47|352.47|352.32|41
1633111200000|2021-10-01 18:00:00|352.62|352.42|352.72|352.57|352.77|352.62|352.47|352.32|34
1633111500000|2021-10-01 18:05:00|352.77|352.62|352.62|352.47|352.82|352.67|352.62|352.47|57
1633111800000|2021-10-01 18:10:00|352.67|352.52|352.72|352.57|352.82|352.62|352.62|352.47|28
1633112100000|2021-10-01 18:15:00|352.77|352.62|352.92|352.77|352.97|352.82|352.72|352.57|32
1633112400000|2021-10-01 18:20:00|352.97|352.82|352.92|352.77|352.97|352.82|352.92|352.77|15
1633112700000|2021-10-01 18:25:00|352.97|352.82|352.77|352.62|353.07|352.92|352.77|352.62|17
1633113000000|2021-10-01 18:30:00|352.82|352.67|352.82|352.62|352.92|352.72|352.72|352.57|6
1633113300000|2021-10-01 18:35:00|352.87|352.67|352.92|352.72|352.97|352.77|352.87|352.62|2
1633113600000|2021-10-01 18:40:00|352.97|352.77|352.72|352.52|352.97|352.82|352.72|352.52|16
1633113900000|2021-10-01 18:45:00|352.77|352.57|352.87|352.67|352.87|352.67|352.67|352.52|6
1633114200000|2021-10-01 18:50:00|352.82|352.77|352.97|352.77|352.97|352.77|352.82|352.67|10
1633114500000|2021-10-01 18:55:00|353.02|352.82|353.07|352.82|353.07|352.87|353.02|352.77|11
1633114800000|2021-10-01 19:00:00|353.02|352.87|353.17|353.02|353.17|353.02|353.02|352.82|10
1633115100000|2021-10-01 19:05:00|353.22|353.07|353.22|353.02|353.22|353.07|353.12|352.97|14
1633115400000|2021-10-01 19:10:00|353.17|352.97|353.27|353.12|353.27|353.12|353.17|352.97|4
1633115700000|2021-10-01 19:15:00|353.37|353.22|353.12|352.97|353.47|353.32|353.12|352.97|21
1633116000000|2021-10-01 19:20:00|353.17|353.02|353.17|352.97|353.27|353.07|353.12|352.97|12
1633116300000|2021-10-01 19:25:00|353.12|352.92|352.82|352.67|353.12|352.92|352.82|352.67|11
1633116600000|2021-10-01 19:30:00|352.87|352.62|353.02|352.67|353.02|352.67|352.77|352.62|15
1633116900000|2021-10-01 19:35:00|352.97|352.87|353.07|352.77|353.07|352.87|352.97|352.77|8
1633117200000|2021-10-01 19:40:00|353.02|352.82|353.07|352.82|353.07|352.82|352.92|352.77|8
1633117500000|2021-10-01 19:45:00|353.12|352.77|353.07|352.82|353.12|352.87|353.07|352.72|6
1633117800000|2021-10-01 19:50:00|353.12|352.87|353.27|353.02|353.37|353.07|353.07|352.87|11
1633118100000|2021-10-01 19:55:00|352.97|352.97|353.07|352.67|353.27|352.97|352.97|352.67|21
1633118400000|2021-10-01 20:00:00|353.12||353.12||353.12||353.12||1
1633118700000|2021-10-01 20:05:00|353.07|352.72|353.22|352.97|353.22|352.97|353.07|352.72|2
1633119000000|2021-10-01 20:10:00|353.17|353.02|353.27|352.97|353.27|353.12|353.17|352.97|15
1633119300000|2021-10-01 20:15:00||353.02||353.07||353.07||352.97|0
1633119600000|2021-10-01 20:20:00|||||||||4
1633120200000|2021-10-01 20:30:00||353.02||353.02||353.07||353.02|2
1633120500000|2021-10-01 20:35:00||353.07||353.02||353.07||353.02|0
1633120800000|2021-10-01 20:40:00|353.32|353.07|353.32|353.07|353.32|353.07|353.32|353.02|4
1633121100000|2021-10-01 20:45:00|353.27|353.02|353.32|353.02|353.32|353.12|353.22|352.97|0
1633121400000|2021-10-01 20:50:00|353.37|352.97|353.32|352.97|353.37|352.97|353.32|352.97|2
1633121700000|2021-10-01 20:55:00|353.27|352.92|353.62|352.82|353.62|353.17|353.27|352.82|23
1633298400000|2021-10-03 22:00:00|353.72|353.12|353.22|352.62|353.72|353.12|353.22|352.62|0
1633298700000|2021-10-03 22:05:00|353.32|352.72|353.42|352.82|353.42|352.82|353.22|352.62|0
1633299000000|2021-10-03 22:10:00|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1633299300000|2021-10-03 22:15:00|353.52|352.92|353.62|353.02|353.62|353.02|353.42|352.82|0
1633299600000|2021-10-03 22:20:00|353.72|353.12|353.92|353.32|353.92|353.32|353.72|353.12|0
1633299900000|2021-10-03 22:25:00|353.82|353.22|354.12|353.52|354.12|353.52|353.82|353.22|0
1633300200000|2021-10-03 22:30:00|354.02|353.42|353.92|353.32|354.12|353.52|353.92|353.32|0
1633300800000|2021-10-03 22:40:00|353.82|353.22|353.82|353.22|353.82|353.22|353.72|353.12|0
1633301100000|2021-10-03 22:45:00|353.72|353.12|353.82|353.22|353.82|353.22|353.72|353.12|0
1633301400000|2021-10-03 22:50:00|353.72|353.12|353.92|353.32|353.92|353.32|353.72|353.12|0
1633301700000|2021-10-03 22:55:00|354.02|353.42|353.92|353.32|354.02|353.42|353.82|353.22|0
1633302000000|2021-10-03 23:00:00|353.82|353.22|353.72|353.12|353.92|353.32|353.72|353.12|0
1633302300000|2021-10-03 23:05:00|353.82|353.22|353.92|353.32|353.92|353.32|353.72|353.12|0
1633302600000|2021-10-03 23:10:00|353.82|353.22|353.82|353.22|353.92|353.32|353.82|353.22|0
1633302900000|2021-10-03 23:15:00|353.72|353.12|353.72|353.12|353.82|353.22|353.72|353.12|0
1633303500000|2021-10-03 23:25:00|353.82|353.22|353.82|353.22|353.82|353.22|353.72|353.12|0
1633303800000|2021-10-03 23:30:00|353.92|353.32|353.72|353.12|353.92|353.32|353.72|353.12|0
1633304100000|2021-10-03 23:35:00|353.82|353.22|353.82|353.22|353.92|353.32|353.82|353.22|0
1633304400000|2021-10-03 23:40:00|353.72|353.12|353.72|353.12|353.82|353.22|353.72|353.12|0
1633304700000|2021-10-03 23:45:00|353.62|353.02|353.62|353.02|353.82|353.22|353.62|353.02|0
1633305000000|2021-10-03 23:50:00|353.52|352.92|353.62|353.02|353.72|353.12|353.52|352.92|0
1633305300000|2021-10-03 23:55:00|353.72|353.12|353.62|353.02|353.72|353.12|353.62|353.02|0
1633305600000|2021-10-04 00:00:00|353.52|352.92|353.42|352.82|353.72|353.12|353.42|352.82|0
1633305900000|2021-10-04 00:05:00|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1633306200000|2021-10-04 00:10:00|353.52|352.92|353.42|352.82|353.52|352.92|353.32|352.72|0
1633306500000|2021-10-04 00:15:00|353.32|352.72|352.72|352.12|353.32|352.72|352.72|352.12|0
1633306800000|2021-10-04 00:20:00|352.82|352.22|352.82|352.22|352.82|352.22|352.72|352.12|0
1633307100000|2021-10-04 00:25:00|352.92|352.32|352.52|351.92|352.92|352.32|352.52|351.92|0
1633307400000|2021-10-04 00:30:00|352.77|351.87|354.72|354.52|355.32|355.12|352.07|351.87|1925
1633307700000|2021-10-04 00:35:00|354.77|354.57|355.27|355.12|355.32|355.17|354.62|354.42|657
1633308000000|2021-10-04 00:40:00|355.22|355.07|355.32|355.17|355.52|355.37|354.82|354.67|711
1633308300000|2021-10-04 00:45:00|355.27|355.12|355.12|354.97|355.27|355.12|354.82|354.67|547
1633308600000|2021-10-04 00:50:00|355.17|355.02|355.12|354.97|355.22|355.07|354.92|354.77|393
1633308900000|2021-10-04 00:55:00|355.17|354.92|355.77|355.57|355.77|355.62|355.17|354.92|651
1633309200000|2021-10-04 01:00:00|355.87|355.62|355.42|355.27|356.27|356.07|355.37|355.22|1856
1633309500000|2021-10-04 01:05:00|355.47|355.32|356.47|356.32|356.52|356.37|355.47|355.32|1037
1633309800000|2021-10-04 01:10:00|356.52|356.37|356.32|356.17|356.72|356.57|356.32|356.17|933
1633310100000|2021-10-04 01:15:00|356.37|356.22|356.47|356.32|356.72|356.52|356.07|355.92|665
1633310400000|2021-10-04 01:20:00|356.42|356.27|357.12|356.92|357.37|357.17|356.42|356.27|1223
1633310700000|2021-10-04 01:25:00|357.07|356.97|357.37|357.17|357.47|357.32|357.07|356.92|672
1633311000000|2021-10-04 01:30:00|357.32|357.12|357.22|357.02|357.87|357.72|357.07|356.92|1044
1633311300000|2021-10-04 01:35:00|357.17|357.07|356.32|356.12|357.22|357.07|356.27|356.12|461
1633311600000|2021-10-04 01:40:00|356.27|356.17|356.97|356.82|357.02|356.87|356.12|355.97|772
1633311900000|2021-10-04 01:45:00|357.02|356.87|356.42|356.27|357.02|356.87|356.37|356.22|367
1633312200000|2021-10-04 01:50:00|356.47|356.32|355.82|355.67|356.52|356.32|355.62|355.47|502
1633312500000|2021-10-04 01:55:00|355.87|355.62|355.57|355.42|355.92|355.77|355.37|355.22|539
1633312800000|2021-10-04 02:00:00|355.52|355.37|355.67|355.47|355.82|355.67|355.32|355.17|613
1633313100000|2021-10-04 02:05:00|355.72|355.52|355.97|355.82|356.12|355.92|355.62|355.47|654
1633313400000|2021-10-04 02:10:00|355.92|355.77|356.32|356.17|356.52|356.37|355.92|355.77|563
1633313700000|2021-10-04 02:15:00|356.37|356.22|355.97|355.82|356.57|356.42|355.92|355.77|517
1633314000000|2021-10-04 02:20:00|356.02|355.87|356.27|356.07|356.27|356.07|355.82|355.67|337
1633314300000|2021-10-04 02:25:00|356.22|356.02|356.42|356.22|356.47|356.32|355.97|355.82|371
1633314600000|2021-10-04 02:30:00|356.37|356.27|356.42|356.27|356.62|356.47|356.37|356.22|440
1633314900000|2021-10-04 02:35:00|356.47|356.32|356.82|356.67|356.82|356.67|356.42|356.27|381
1633315200000|2021-10-04 02:40:00|356.77|356.62|356.82|356.67|356.97|356.82|356.72|356.57|287
1633315500000|2021-10-04 02:45:00|356.87|356.72|356.92|356.77|357.07|356.92|356.72|356.52|367
1633315800000|2021-10-04 02:50:00|356.97|356.82|356.77|356.62|357.07|356.92|356.77|356.62|267
1633316100000|2021-10-04 02:55:00|356.82|356.67|356.77|356.62|357.02|356.82|356.72|356.57|239
1633316400000|2021-10-04 03:00:00|356.82|356.67|356.22|356.07|356.82|356.67|356.02|355.87|454
1633316700000|2021-10-04 03:05:00|356.27|356.12|355.97|355.82|356.32|356.12|355.92|355.72|290
1633317000000|2021-10-04 03:10:00|356.02|355.87|355.97|355.82|356.07|355.92|355.82|355.67|263
1633317300000|2021-10-04 03:15:00|356.02|355.87|356.02|355.87|356.12|355.97|355.87|355.72|211
1633317600000|2021-10-04 03:20:00|355.97|355.82|356.07|355.92|356.12|355.97|355.97|355.77|185
1633317900000|2021-10-04 03:25:00|356.02|355.87|356.12|355.97|356.17|356.02|356.02|355.87|161
1633318200000|2021-10-04 03:30:00|356.07|355.92|356.52|356.37|356.62|356.42|355.97|355.82|335
1633318500000|2021-10-04 03:35:00|356.57|356.42|356.82|356.67|356.82|356.67|356.47|356.32|334
1633318800000|2021-10-04 03:40:00|356.77|356.62|356.87|356.72|356.87|356.72|356.77|356.57|233
1633319100000|2021-10-04 03:45:00|356.82|356.67|356.42|356.27|356.87|356.72|356.37|356.17|208
1633319400000|2021-10-04 03:50:00|356.47|356.32|356.77|356.62|356.82|356.67|356.42|356.32|210
1633319700000|2021-10-04 03:55:00|356.72|356.57|356.82|356.67|356.82|356.67|356.67|356.52|249
1633320000000|2021-10-04 04:00:00|356.77|356.62|357.22|357.07|357.27|357.12|356.72|356.57|305
1633320300000|2021-10-04 04:05:00|357.17|357.02|356.97|356.82|357.27|357.07|356.82|356.67|192
1633320600000|2021-10-04 04:10:00|356.92|356.77|357.02|356.82|357.07|356.92|356.92|356.72|148
1633320900000|2021-10-04 04:15:00|357.07|356.87|357.17|357.02|357.22|357.07|357.02|356.87|156
1633321200000|2021-10-04 04:20:00|357.22|356.97|356.92|356.77|357.32|357.17|356.87|356.72|178
1633321500000|2021-10-04 04:25:00|356.87|356.72|356.87|356.67|356.92|356.77|356.57|356.42|223
1633321800000|2021-10-04 04:30:00|356.92|356.72|356.87|356.72|356.97|356.82|356.77|356.62|220
1633322100000|2021-10-04 04:35:00|356.82|356.67|356.82|356.67|356.92|356.77|356.72|356.57|102
1633322400000|2021-10-04 04:40:00|356.77|356.62|356.57|356.42|356.77|356.67|356.32|356.12|391
1633322700000|2021-10-04 04:45:00|356.62|356.47|356.72|356.57|356.87|356.72|356.62|356.42|231
1633323000000|2021-10-04 04:50:00|356.77|356.52|356.52|356.37|356.77|356.52|356.47|356.32|53
1633323300000|2021-10-04 04:55:00|356.57|356.42|356.52|356.37|356.72|356.57|356.42|356.27|123
1633323600000|2021-10-04 05:00:00|356.57|356.42|356.57|356.37|356.72|356.52|356.12|355.97|274
1633323900000|2021-10-04 05:05:00|356.62|356.42|356.42|356.22|356.62|356.47|356.27|356.07|153
1633324200000|2021-10-04 05:10:00|356.47|356.27|356.07|355.87|356.47|356.27|355.92|355.77|150
1633324500000|2021-10-04 05:15:00|356.02|355.92|355.77|355.62|356.07|355.92|355.72|355.57|271
1633324800000|2021-10-04 05:20:00|355.72|355.57|355.57|355.42|355.82|355.67|355.57|355.42|201
1633325100000|2021-10-04 05:25:00|355.62|355.47|355.57|355.42|355.77|355.62|355.52|355.37|184
1633325400000|2021-10-04 05:30:00|355.52|355.37|355.42|355.27|355.57|355.42|355.37|355.22|155
1633325700000|2021-10-04 05:35:00|355.47|355.32|355.47|355.27|355.67|355.52|355.42|355.27|88
1633326000000|2021-10-04 05:40:00|355.42|355.32|355.47|355.27|355.62|355.47|355.42|355.22|101
1633326300000|2021-10-04 05:45:00|355.42|355.22|355.67|355.52|355.72|355.57|355.37|355.22|105
1633326600000|2021-10-04 05:50:00|355.62|355.47|355.42|355.27|355.72|355.57|355.42|355.27|152
1633326900000|2021-10-04 05:55:00|355.47|355.32|355.42|355.27|355.57|355.37|355.32|355.17|158
1633327200000|2021-10-04 06:00:00|355.37|355.22|355.32|355.12|355.37|355.22|355.22|355.07|160
1633327500000|2021-10-04 06:05:00|355.27|355.17|355.12|354.97|355.32|355.17|355.07|354.92|195
1633327800000|2021-10-04 06:10:00|355.17|354.92|355.07|354.92|355.22|355.07|355.02|354.87|114
1633328100000|2021-10-04 06:15:00|355.02|354.87|354.82|354.62|355.07|354.92|354.77|354.62|209
1633328400000|2021-10-04 06:20:00|354.77|354.67|354.97|354.82|354.97|354.82|354.62|354.47|212
1633328700000|2021-10-04 06:25:00|354.92|354.77|355.22|355.07|355.27|355.12|354.92|354.77|151
1633329000000|2021-10-04 06:30:00|355.17|355.02|355.47|355.32|355.57|355.42|355.17|355.02|163
1633329300000|2021-10-04 06:35:00|355.42|355.27|355.32|355.17|355.47|355.32|355.27|355.12|101
1633329600000|2021-10-04 06:40:00|355.37|355.22|355.22|355.07|355.37|355.22|355.17|355.02|108
1633329900000|2021-10-04 06:45:00|355.27|355.02|354.92|354.72|355.27|355.02|354.87|354.72|77
1633330200000|2021-10-04 06:50:00|354.87|354.77|354.87|354.72|355.02|354.87|354.82|354.67|119
1633330500000|2021-10-04 06:55:00|354.82|354.67|355.07|354.92|355.07|354.92|354.82|354.67|172
1633330800000|2021-10-04 07:00:00|355.02|354.82|354.62|354.42|355.02|354.82|354.42|354.27|502
1633331100000|2021-10-04 07:05:00|354.57|354.47|354.92|354.77|355.07|354.87|354.57|354.47|238
1633331400000|2021-10-04 07:10:00|354.97|354.72|355.22|355.07|355.27|355.07|354.82|354.67|338
1633331700000|2021-10-04 07:15:00|355.17|355.02|355.27|355.07|355.42|355.22|355.07|354.92|210
1633332000000|2021-10-04 07:20:00|355.22|355.12|355.17|355.02|355.47|355.32|355.12|354.97|147
1633332300000|2021-10-04 07:25:00|355.22|355.07|354.92|354.77|355.22|355.07|354.82|354.67|185
1633332600000|2021-10-04 07:30:00|354.87|354.72|354.62|354.42|354.92|354.72|354.57|354.42|213
1633332900000|2021-10-04 07:35:00|354.57|354.47|355.02|354.87|355.07|354.92|354.57|354.42|146
1633333200000|2021-10-04 07:40:00|354.97|354.82|355.22|355.07|355.27|355.07|354.92|354.77|172
1633333500000|2021-10-04 07:45:00|355.17|355.02|355.52|355.32|355.62|355.47|355.12|354.97|266
1633333800000|2021-10-04 07:50:00|355.47|355.37|355.32|355.17|355.57|355.37|355.12|354.97|272
1633334100000|2021-10-04 07:55:00|355.37|355.22|355.57|355.42|355.62|355.47|355.37|355.22|237
1633334400000|2021-10-04 08:00:00|355.62|355.47|356.47|356.32|356.47|356.32|355.62|355.47|531
1633334700000|2021-10-04 08:05:00|356.42|356.27|356.37|356.22|356.67|356.52|356.37|356.22|555
1633335000000|2021-10-04 08:10:00|356.42|356.27|356.52|356.37|356.77|356.62|356.42|356.27|420
1633335300000|2021-10-04 08:15:00|356.47|356.32|356.22|356.07|356.47|356.32|356.22|356.07|338
1633335600000|2021-10-04 08:20:00|356.27|356.12|356.17|356.02|356.37|356.22|356.12|355.97|233
1633335900000|2021-10-04 08:25:00|356.12|355.97|356.07|355.87|356.32|356.17|356.02|355.87|345
1633336200000|2021-10-04 08:30:00|356.02|355.82|355.67|355.52|356.17|356.02|355.62|355.47|451
1633336500000|2021-10-04 08:35:00|355.62|355.47|355.42|355.27|355.67|355.52|355.37|355.22|363
1633336800000|2021-10-04 08:40:00|355.47|355.22|355.92|355.72|356.07|355.87|355.42|355.22|439
1633337100000|2021-10-04 08:45:00|355.87|355.67|355.87|355.72|355.97|355.82|355.67|355.52|354
1633337400000|2021-10-04 08:50:00|355.92|355.77|355.72|355.57|355.97|355.82|355.62|355.47|311
1633337700000|2021-10-04 08:55:00|355.67|355.52|356.37|356.22|356.57|356.42|355.62|355.47|622
1633338000000|2021-10-04 09:00:00|356.32|356.17|355.47|355.27|356.37|356.22|355.47|355.22|749
1633338300000|2021-10-04 09:05:00|355.52|355.42|356.32|356.17|356.37|356.17|355.52|355.42|360
1633338600000|2021-10-04 09:10:00|356.27|356.12|356.17|355.97|356.42|356.27|356.07|355.92|150
1633338900000|2021-10-04 09:15:00|356.12|356.02|355.87|355.67|356.17|356.02|355.82|355.67|124
1633339200000|2021-10-04 09:20:00|356.22|355.62|356.22|355.62|356.32|355.72|356.22|355.62|0
1633339500000|2021-10-04 09:25:00|356.32|355.72|356.32|355.72|356.42|355.82|356.22|355.62|13
1633339800000|2021-10-04 09:30:00|356.42|355.82|356.12|355.52|356.42|355.82|356.02|355.42|0
1633340100000|2021-10-04 09:35:00|356.22|355.62|356.22|355.62|356.22|355.62|356.02|355.42|0
1633340400000|2021-10-04 09:40:00|356.12|355.52|356.32|355.72|356.42|355.82|356.12|355.52|0
1633340700000|2021-10-04 09:45:00|356.42|355.82|356.42|355.82|356.42|355.82|356.22|355.62|0
1633341000000|2021-10-04 09:50:00|356.32|355.72|356.02|355.72|356.32|356.07|355.97|355.72|8
1633341300000|2021-10-04 09:55:00|355.97|355.67|356.02|355.72|356.02|355.77|355.92|355.67|3
1633341600000|2021-10-04 10:00:00|355.97|355.77|356.12|355.92|356.17|355.97|355.97|355.72|13
1633341900000|2021-10-04 10:05:00|356.17|355.87|356.17|355.92|356.22|355.92|356.02|355.82|5
1633342200000|2021-10-04 10:10:00|356.22|356.02|356.27|356.07|356.32|356.12|356.12|355.92|14
1633342500000|2021-10-04 10:15:00|356.22|356.02|356.17|355.97|356.32|356.17|356.17|355.97|10
1633342800000|2021-10-04 10:20:00|356.12|356.02|356.17|355.92|356.17|356.02|356.12|355.87|7
1633343100000|2021-10-04 10:25:00|356.12|355.87|356.17|355.92|356.17|355.97|356.12|355.87|3
1633343400000|2021-10-04 10:30:00|356.12|356.07|356.17|356.02|356.32|356.12|356.12|356.02|20
1633343700000|2021-10-04 10:35:00|356.12|355.97|356.02|355.87|356.22|356.07|355.92|355.77|27
1633344000000|2021-10-04 10:40:00|355.97|355.82|356.02|355.87|356.12|355.97|355.82|355.62|57
1633344300000|2021-10-04 10:45:00|355.97|355.82|356.12|355.92|356.12|355.92|355.92|355.77|10
1633344600000|2021-10-04 10:50:00|356.17|355.87|356.17|355.92|356.17|355.92|356.12|355.87|6
1633344900000|2021-10-04 10:55:00|356.22|355.97|356.27|356.07|356.27|356.07|356.17|355.97|8
1633345200000|2021-10-04 11:00:00|356.22|356.12|356.12|355.87|356.32|356.12|356.12|355.87|15
1633345500000|2021-10-04 11:05:00|356.17|355.92|355.97|355.82|356.17|355.92|355.92|355.77|37
1633345800000|2021-10-04 11:10:00|355.92|355.77|355.72|355.57|356.02|355.87|355.67|355.52|65
1633346100000|2021-10-04 11:15:00|355.67|355.52|355.72|355.57|355.77|355.62|355.62|355.47|19
1633346400000|2021-10-04 11:20:00|355.67|355.52|355.82|355.62|355.82|355.67|355.67|355.52|32
1633346700000|2021-10-04 11:25:00|355.77|355.57|355.77|355.57|355.82|355.62|355.67|355.52|75
1633347000000|2021-10-04 11:30:00|355.72|355.52|355.67|355.52|355.82|355.67|355.62|355.47|14
1633347300000|2021-10-04 11:35:00|355.72|355.47|355.67|355.52|355.77|355.62|355.67|355.47|16
1633347600000|2021-10-04 11:40:00|355.72|355.57|355.72|355.52|355.82|355.67|355.67|355.47|31
1633347900000|2021-10-04 11:45:00|355.67|355.57|355.62|355.42|355.72|355.57|355.62|355.42|10
1633348200000|2021-10-04 11:50:00|355.57|355.37|355.62|355.42|355.67|355.47|355.52|355.32|43
1633348500000|2021-10-04 11:55:00|355.57|355.47|355.77|355.57|355.77|355.62|355.57|355.42|10
1633348800000|2021-10-04 12:00:00|355.72|355.62|355.72|355.52|355.77|355.62|355.67|355.52|2
1633349100000|2021-10-04 12:05:00|355.67|355.57|355.82|355.62|355.87|355.72|355.67|355.57|4
1633349400000|2021-10-04 12:10:00|355.87|355.67|355.87|355.67|355.92|355.77|355.82|355.62|10
1633349700000|2021-10-04 12:15:00|355.92|355.72|355.82|355.62|355.92|355.72|355.82|355.62|6
1633350000000|2021-10-04 12:20:00|355.87|355.67|355.77|355.57|355.87|355.67|355.77|355.57|0
1633350300000|2021-10-04 12:25:00|355.82|355.62|355.92|355.72|355.92|355.77|355.77|355.57|3
1633350600000|2021-10-04 12:30:00|355.87|355.67|355.72|355.52|355.92|355.77|355.72|355.52|0
1633350900000|2021-10-04 12:35:00|355.67|355.57|355.87|355.72|355.87|355.72|355.67|355.52|8
1633351200000|2021-10-04 12:40:00|355.92|355.77|356.22|356.02|356.22|356.02|355.92|355.77|49
1633351500000|2021-10-04 12:45:00|356.17|356.07|356.27|356.12|356.32|356.17|356.17|356.02|29
1633351800000|2021-10-04 12:50:00|356.32|356.17|356.42|356.27|356.47|356.27|356.27|356.12|30
1633352100000|2021-10-04 12:55:00|356.37|356.22|356.37|356.22|356.47|356.32|356.37|356.22|21
1633352400000|2021-10-04 13:00:00|356.32|356.17|356.37|356.17|356.42|356.22|356.27|356.12|13
1633352700000|2021-10-04 13:05:00|356.32|356.22|356.27|356.12|356.42|356.27|356.27|356.12|11
1633353000000|2021-10-04 13:10:00|356.22|356.07|356.27|356.07|356.32|356.12|356.12|355.97|8
1633353300000|2021-10-04 13:15:00|356.22|356.02|356.37|356.17|356.42|356.22|356.22|356.02|10
1633353600000|2021-10-04 13:20:00|356.32|356.22|356.37|356.17|356.37|356.22|356.27|356.12|28
1633353900000|2021-10-04 13:25:00|356.32|356.12|356.37|356.22|356.37|356.22|356.22|356.07|55
1633354200000|2021-10-04 13:30:00|356.32|356.17|356.42|356.27|356.67|356.52|356.22|356.07|295
1633354500000|2021-10-04 13:35:00|356.37|356.22|356.47|356.27|356.52|356.37|356.22|356.07|256
1633354800000|2021-10-04 13:40:00|356.42|356.22|356.22|356.02|356.52|356.37|356.17|356.02|196
1633355100000|2021-10-04 13:45:00|356.17|356.07|356.32|356.17|356.52|356.37|356.17|356.07|151
1633355400000|2021-10-04 13:50:00|356.27|356.12|356.52|356.37|356.57|356.37|356.22|356.07|135
1633355700000|2021-10-04 13:55:00|356.47|356.32|356.87|356.67|356.87|356.67|356.47|356.32|174
1633356000000|2021-10-04 14:00:00|356.82|356.62|356.37|356.22|356.92|356.72|356.37|356.22|244
1633356300000|2021-10-04 14:05:00|356.47|356.17|356.62|356.47|356.72|356.52|356.37|356.17|125
1633356600000|2021-10-04 14:10:00|356.57|356.42|356.77|356.57|356.82|356.62|356.57|356.37|113
1633356900000|2021-10-04 14:15:00|356.72|356.52|356.37|356.22|356.77|356.62|356.37|356.22|98
1633357200000|2021-10-04 14:20:00|356.32|356.17|356.12|355.92|356.57|356.42|356.12|355.92|194
1633357500000|2021-10-04 14:25:00|356.07|355.97|355.72|355.57|356.17|355.97|355.72|355.57|77
1633357800000|2021-10-04 14:30:00|355.67|355.52|354.97|354.82|355.67|355.52|354.97|354.82|160
1633358100000|2021-10-04 14:35:00|354.92|354.77|354.87|354.67|355.02|354.82|354.57|354.42|118
1633358400000|2021-10-04 14:40:00|354.82|354.72|355.22|355.02|355.27|355.07|354.82|354.67|92
1633358700000|2021-10-04 14:45:00|355.17|354.97|354.82|354.67|355.22|354.97|354.82|354.67|19
1633359000000|2021-10-04 14:50:00|354.77|354.62|354.52|354.37|354.92|354.72|354.52|354.37|70
1633359300000|2021-10-04 14:55:00|354.57|354.32|354.57|354.42|354.62|354.47|354.37|354.22|108
1633359600000|2021-10-04 15:00:00|354.62|354.37|354.37|354.17|354.62|354.42|354.17|353.97|142
1633359900000|2021-10-04 15:05:00|354.32|354.22|354.72|354.47|354.72|354.57|354.27|354.12|63
1633360200000|2021-10-04 15:10:00|354.67|354.52|354.92|354.77|354.97|354.82|354.67|354.47|40
1633360500000|2021-10-04 15:15:00|354.97|354.72|354.82|354.62|355.02|354.82|354.72|354.52|22
1633360800000|2021-10-04 15:20:00|354.77|354.57|354.37|354.12|354.82|354.67|354.27|354.07|29
1633361100000|2021-10-04 15:25:00|354.32|354.17|354.52|354.32|354.57|354.42|354.22|354.02|58
1633361400000|2021-10-04 15:30:00|354.57|354.27|354.37|354.22|354.67|354.47|354.32|354.17|29
1633361700000|2021-10-04 15:35:00|354.42|354.27|354.02|353.87|354.57|354.37|354.02|353.87|102
1633362000000|2021-10-04 15:40:00|354.07|353.92|354.27|354.07|354.42|354.27|353.97|353.82|84
1633362300000|2021-10-04 15:45:00|354.22|354.02|354.37|354.17|354.52|354.32|354.17|353.97|45
1633362600000|2021-10-04 15:50:00|354.32|354.22|354.57|354.37|354.57|354.37|354.32|354.17|24
1633362900000|2021-10-04 15:55:00|354.52|354.32|354.77|354.52|354.77|354.57|354.42|354.22|22
1633363200000|2021-10-04 16:00:00|354.72|354.57|354.47|354.27|354.77|354.57|354.42|354.27|4
1633363500000|2021-10-04 16:05:00|354.52|354.32|354.67|354.37|354.67|354.37|354.47|354.27|5
1633363800000|2021-10-04 16:10:00|354.62|354.32|354.82|354.57|354.82|354.57|354.57|354.32|2
1633364100000|2021-10-04 16:15:00|354.77|354.52|354.82|354.62|354.87|354.72|354.77|354.52|0
1633364400000|2021-10-04 16:20:00|354.87|354.67|354.52|354.27|354.87|354.67|354.52|354.27|3
1633364700000|2021-10-04 16:25:00|354.47|354.32|354.62|354.42|354.67|354.52|354.42|354.17|13
1633365000000|2021-10-04 16:30:00|354.57|354.37|354.82|354.62|354.82|354.67|354.52|354.32|13
1633365300000|2021-10-04 16:35:00|354.77|354.57|354.62|354.42|354.87|354.67|354.57|354.37|3
1633365600000|2021-10-04 16:40:00|354.57|354.37|354.52|354.27|354.62|354.42|354.42|354.22|1
1633365900000|2021-10-04 16:45:00|354.57|354.32|354.77|354.52|354.77|354.57|354.47|354.22|7
1633366200000|2021-10-04 16:50:00|354.72|354.57|354.87|354.67|354.87|354.67|354.57|354.37|12
1633366500000|2021-10-04 16:55:00|354.82|354.72|354.67|354.47|354.92|354.72|354.67|354.47|19
1633366800000|2021-10-04 17:00:00|354.72|354.52|354.47|354.27|354.72|354.57|354.42|354.22|19
1633367100000|2021-10-04 17:05:00|354.52|354.32|354.82|354.57|354.82|354.62|354.32|354.17|60
1633367400000|2021-10-04 17:10:00|354.77|354.62|355.02|354.82|355.02|354.82|354.77|354.57|17
1633367700000|2021-10-04 17:15:00|354.97|354.77|354.82|354.62|355.02|354.82|354.82|354.62|4
1633368000000|2021-10-04 17:20:00|354.77|354.57|354.87|354.72|354.97|354.77|354.67|354.47|7
1633368300000|2021-10-04 17:25:00|354.92|354.67|354.77|354.57|354.97|354.77|354.77|354.57|10
1633368600000|2021-10-04 17:30:00|354.82|354.62|354.92|354.72|354.97|354.82|354.62|354.47|25
1633368900000|2021-10-04 17:35:00|354.87|354.67|355.02|354.77|355.02|354.82|354.77|354.62|8
1633369200000|2021-10-04 17:40:00|354.97|354.72|354.82|354.62|354.97|354.77|354.67|354.47|9
1633369500000|2021-10-04 17:45:00|354.77|354.67|354.87|354.67|354.92|354.72|354.62|354.47|9
1633369800000|2021-10-04 17:50:00|354.92|354.72|354.77|354.57|354.92|354.77|354.67|354.52|4
1633370100000|2021-10-04 17:55:00|354.72|354.62|354.72|354.52|354.77|354.62|354.62|354.47|5
1633370400000|2021-10-04 18:00:00|354.77|354.57|354.87|354.72|355.07|354.92|354.72|354.52|8
1633370700000|2021-10-04 18:05:00|354.92|354.77|355.07|354.92|355.12|354.97|354.87|354.67|6
1633371000000|2021-10-04 18:10:00|355.12|354.87|354.77|354.57|355.12|354.97|354.67|354.52|7
1633371300000|2021-10-04 18:15:00|354.72|354.52|354.92|354.72|354.97|354.72|354.72|354.52|3
1633371600000|2021-10-04 18:20:00|354.87|354.67|355.02|354.82|355.17|354.97|354.87|354.67|5
1633371900000|2021-10-04 18:25:00|354.97|354.77|354.82|354.62|354.97|354.82|354.82|354.62|9
1633372200000|2021-10-04 18:30:00|354.87|354.67|354.87|354.67|355.02|354.82|354.72|354.52|7
1633372500000|2021-10-04 18:35:00|354.92|354.72|354.92|354.72|354.97|354.77|354.77|354.57|2
1633372800000|2021-10-04 18:40:00|354.87|354.67|355.02|354.82|355.07|354.82|354.82|354.62|4
1633373100000|2021-10-04 18:45:00|355.07|354.87|355.17|354.97|355.17|355.02|354.97|354.77|4
1633373400000|2021-10-04 18:50:00|355.12|354.92|355.07|354.92|355.22|355.02|354.97|354.77|8
1633373700000|2021-10-04 18:55:00|355.02|354.87|354.97|354.77|355.07|354.92|354.92|354.72|11
1633374000000|2021-10-04 19:00:00|354.92|354.82|355.32|355.12|355.32|355.17|354.92|354.77|18
1633374300000|2021-10-04 19:05:00|355.37|355.17|355.17|354.97|355.37|355.22|355.12|354.97|8
1633374600000|2021-10-04 19:10:00|355.12|354.92|355.02|354.82|355.17|354.97|354.92|354.72|15
1633374900000|2021-10-04 19:15:00|355.07|354.87|354.72|354.57|355.17|354.97|354.72|354.52|13
1633375200000|2021-10-04 19:20:00|354.77|354.52|354.67|354.47|354.77|354.57|354.57|354.42|3
1633375500000|2021-10-04 19:25:00|354.72|354.42|354.82|354.57|354.82|354.62|354.62|354.42|6
1633375800000|2021-10-04 19:30:00|354.77|354.52|354.87|354.67|354.92|354.67|354.72|354.52|6
1633376100000|2021-10-04 19:35:00|354.82|354.62|354.62|354.42|354.82|354.62|354.62|354.42|6
1633376400000|2021-10-04 19:40:00|354.67|354.47|354.92|354.67|354.92|354.72|354.62|354.42|6
1633376700000|2021-10-04 19:45:00|354.97|354.72|354.92|354.77|355.07|354.82|354.92|354.67|8
1633377000000|2021-10-04 19:50:00||354.72||354.52||354.72||354.47|5
1633377300000|2021-10-04 19:55:00|354.77|354.82|355.12|354.92|355.37|355.12|354.77|354.72|58
1633377600000|2021-10-04 20:00:00|354.92|354.87|355.12|354.87|355.17|354.92|354.92|354.77|20
1633377900000|2021-10-04 20:05:00|355.17|354.92|355.17|354.92|355.17|354.92|355.17|354.87|2
1633378200000|2021-10-04 20:10:00|355.12|354.87|355.12|354.92|355.12|354.92|355.12|354.87|0
1633378500000|2021-10-04 20:15:00|355.17||355.17||355.17||355.17||1
1633380000000|2021-10-04 20:40:00|355.12|354.82|354.87|354.72|355.12|354.82|354.82|354.52|14
1633380300000|2021-10-04 20:45:00|354.97|354.67|354.97|354.62|355.02|354.77|354.77|354.47|4
1633380600000|2021-10-04 20:50:00|354.92|354.57|354.92|354.57|354.97|354.57|354.92|354.57|0
1633380900000|2021-10-04 20:55:00|354.87|354.52|354.72|354.42|354.87|354.52|354.62|354.42|28
1633381200000|2021-10-04 21:00:00|354.77|354.37|354.92|354.37|354.92|354.42|354.77|354.37|0
1633381800000|2021-10-04 21:10:00|354.82|354.12|354.82|354.22|354.82|354.22|354.82|354.12|3
1633382700000|2021-10-04 21:25:00|354.72|354.12|354.82|354.22|354.82|354.22|354.72|354.12|0
1633383300000|2021-10-04 21:35:00|354.72|354.12|354.72|354.12|354.82|354.22|354.72|354.12|0
1633383600000|2021-10-04 21:40:00|354.82|354.22|354.82|354.22|354.82|354.22|354.72|354.12|0
1633384200000|2021-10-04 21:50:00|354.72|354.12|354.72|354.12|354.72|354.12|354.72|354.12|0
1633384500000|2021-10-04 21:55:00|354.82|354.22|354.82|354.22|354.82|354.22|354.72|354.12|0
1633384800000|2021-10-04 22:00:00|354.92|354.32|354.82|354.22|355.02|354.42|354.82|354.22|0
1633385400000|2021-10-04 22:10:00|354.92|354.32|354.92|354.32|354.92|354.32|354.82|354.22|0
1633385700000|2021-10-04 22:15:00|355.02|354.42|354.92|354.32|355.02|354.42|354.82|354.22|0
1633386000000|2021-10-04 22:20:00|354.82|354.22|354.82|354.22|354.92|354.32|354.82|354.22|0
1633386300000|2021-10-04 22:25:00|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1633386600000|2021-10-04 22:30:00|355.02|354.42|355.02|354.42|355.02|354.42|355.02|354.42|0
1633387200000|2021-10-04 22:40:00|355.12|354.52|355.02|354.42|355.12|354.52|355.02|354.42|0
1633387800000|2021-10-04 22:50:00|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1633388100000|2021-10-04 22:55:00|355.02|354.42|355.02|354.42|355.02|354.42|354.92|354.32|0
1633388400000|2021-10-04 23:00:00|355.12|354.52|355.12|354.52|355.22|354.62|355.02|354.42|0
1633388700000|2021-10-04 23:05:00|355.02|354.42|355.02|354.42|355.02|354.42|355.02|354.42|0
1633389000000|2021-10-04 23:10:00|355.12|354.52|355.12|354.52|355.12|354.52|355.02|354.42|0
1633389300000|2021-10-04 23:15:00|355.02|354.42|354.92|354.32|355.02|354.42|354.82|354.22|0
1633389600000|2021-10-04 23:20:00|354.82|354.22|354.92|354.32|354.92|354.32|354.82|354.22|0
1633389900000|2021-10-04 23:25:00|354.82|354.22|354.82|354.22|354.92|354.32|354.82|354.22|0
1633390200000|2021-10-04 23:30:00|354.72|354.12|354.82|354.22|354.92|354.32|354.62|354.02|0
1633390500000|2021-10-04 23:35:00|354.72|354.12|354.82|354.22|354.92|354.32|354.72|354.12|0
1633390800000|2021-10-04 23:40:00|354.72|354.12|354.82|354.22|354.82|354.22|354.52|353.92|0
1633391100000|2021-10-04 23:45:00|354.72|354.12|354.82|354.22|354.82|354.22|354.72|354.12|0
1633391400000|2021-10-04 23:50:00|354.92|354.32|354.72|354.12|354.92|354.32|354.72|354.12|0
1633391700000|2021-10-04 23:55:00|354.82|354.22|354.72|354.12|354.82|354.22|354.62|354.02|0
1633392000000|2021-10-05 00:00:00|354.82|354.22|354.72|354.12|354.92|354.32|354.52|353.92|0
1633392300000|2021-10-05 00:05:00|354.62|354.02|354.62|354.02|354.72|354.12|354.42|353.82|0
1633392600000|2021-10-05 00:10:00|354.72|354.12|354.62|354.02|354.72|354.12|354.52|353.92|0
1633392900000|2021-10-05 00:15:00|354.52|353.92|354.32|353.72|354.62|354.02|354.22|353.62|0
1633393200000|2021-10-05 00:20:00|354.22|353.62|354.22|353.62|354.22|353.62|354.12|353.52|0
1633393500000|2021-10-05 00:25:00|354.32|353.72|354.32|353.72|354.32|353.72|354.22|353.62|0
1633393800000|2021-10-05 00:30:00|354.17|353.87|353.12|352.92|354.52|354.12|352.92|352.72|950
1633394100000|2021-10-05 00:35:00|353.07|352.87|353.27|353.07|353.37|353.22|352.77|352.62|576
1633394400000|2021-10-05 00:40:00|353.22|353.02|353.22|353.02|353.47|353.27|353.12|352.97|475
1633394700000|2021-10-05 00:45:00|353.17|353.07|352.42|352.22|353.27|353.12|352.32|352.12|339
1633395000000|2021-10-05 00:50:00|352.37|352.17|352.67|352.52|352.87|352.67|352.37|352.17|237
1633395300000|2021-10-05 00:55:00|352.72|352.62|352.17|352.02|352.77|352.62|352.17|352.02|296
1633395600000|2021-10-05 01:00:00|352.12|351.97|351.92|351.72|353.12|352.87|351.92|351.72|1340
1633395900000|2021-10-05 01:05:00|351.87|351.67|351.27|351.07|351.92|351.77|351.17|351.02|806
1633396200000|2021-10-05 01:10:00|351.22|351.12|351.57|351.42|352.12|351.97|351.22|351.02|734
1633396500000|2021-10-05 01:15:00|351.52|351.37|350.77|350.62|351.52|351.37|350.47|350.32|1185
1633396800000|2021-10-05 01:20:00|350.72|350.57|350.72|350.57|350.87|350.67|350.17|350.02|879
1633397100000|2021-10-05 01:25:00|350.67|350.52|350.77|350.62|350.92|350.72|350.52|350.37|403
1633397400000|2021-10-05 01:30:00|350.72|350.57|350.17|350.02|350.87|350.72|349.92|349.72|834
1633397700000|2021-10-05 01:35:00|350.12|349.97|350.87|350.67|351.17|350.97|349.97|349.82|536
1633398000000|2021-10-05 01:40:00|350.82|350.77|350.67|350.52|351.42|351.27|350.62|350.47|510
1633398300000|2021-10-05 01:45:00|350.62|350.47|351.17|351.02|351.32|351.17|350.62|350.47|277
1633398600000|2021-10-05 01:50:00|351.12|350.92|351.27|351.12|351.27|351.12|350.87|350.72|276
1633398900000|2021-10-05 01:55:00|351.32|351.17|350.72|350.57|351.57|351.37|350.62|350.47|365
1633399200000|2021-10-05 02:00:00|350.77|350.52|350.97|350.82|350.97|350.82|350.37|350.17|435
1633399500000|2021-10-05 02:05:00|351.02|350.77|350.82|350.67|351.42|351.22|350.82|350.67|390
1633399800000|2021-10-05 02:10:00|350.77|350.62|350.87|350.67|350.97|350.77|350.62|350.47|315
1633400100000|2021-10-05 02:15:00|350.82|350.72|350.37|350.17|350.87|350.72|350.32|350.17|357
1633400400000|2021-10-05 02:20:00|350.32|350.12|350.12|349.92|350.37|350.22|349.82|349.62|624
1633400700000|2021-10-05 02:25:00|350.07|349.87|350.92|350.77|350.97|350.77|350.02|349.87|449
1633401000000|2021-10-05 02:30:00|350.87|350.72|351.12|350.97|351.42|351.22|350.82|350.67|425
1633401300000|2021-10-05 02:35:00|351.17|350.92|351.64|351.49|351.84|351.69|351.17|350.92|333
1633401600000|2021-10-05 02:40:00|351.69|351.54|351.29|351.14|351.69|351.54|351.04|350.89|395
1633401900000|2021-10-05 02:45:00|351.24|351.09|351.44|351.24|351.54|351.39|351.24|351.04|363
1633402200000|2021-10-05 02:50:00|351.39|351.19|351.14|350.99|351.54|351.39|351.14|350.99|235
1633402500000|2021-10-05 02:55:00|351.19|350.94|351.44|351.29|351.44|351.29|350.99|350.84|261
1633402800000|2021-10-05 03:00:00|351.39|351.24|351.59|351.44|351.94|351.79|351.39|351.24|420
1633403100000|2021-10-05 03:05:00|351.54|351.39|351.74|351.54|351.89|351.74|351.49|351.34|330
1633403400000|2021-10-05 03:10:00|351.69|351.49|351.64|351.49|351.89|351.74|351.44|351.29|292
1633403700000|2021-10-05 03:15:00|351.59|351.44|351.34|351.19|351.64|351.44|351.34|351.14|241
1633404000000|2021-10-05 03:20:00|351.39|351.14|351.59|351.44|351.59|351.44|351.14|350.99|234
1633404300000|2021-10-05 03:25:00|351.54|351.39|351.94|351.74|351.99|351.84|351.49|351.34|243
1633404600000|2021-10-05 03:30:00|351.89|351.69|351.64|351.49|351.89|351.69|351.59|351.39|215
1633404900000|2021-10-05 03:35:00|351.59|351.44|352.39|352.24|352.39|352.24|351.59|351.44|386
1633405200000|2021-10-05 03:40:00|352.34|352.19|352.24|352.04|352.39|352.19|352.04|351.89|260
1633405500000|2021-10-05 03:45:00|352.19|351.99|352.14|351.99|352.19|352.04|351.89|351.74|158
1633405800000|2021-10-05 03:50:00|352.19|352.04|352.29|352.14|352.44|352.29|352.14|351.99|262
1633406100000|2021-10-05 03:55:00|352.24|352.09|352.34|352.14|352.34|352.19|352.14|351.99|141
1633406400000|2021-10-05 04:00:00|352.29|352.09|352.09|351.94|352.39|352.24|352.04|351.89|215
1633406700000|2021-10-05 04:05:00|352.14|351.99|352.19|352.04|352.39|352.24|352.09|351.94|143
1633407000000|2021-10-05 04:10:00|352.14|351.99|352.19|352.04|352.34|352.19|352.14|351.99|108
1633407300000|2021-10-05 04:15:00|352.24|352.09|352.19|352.04|352.24|352.09|352.04|351.89|106
1633407600000|2021-10-05 04:20:00|352.24|352.09|352.04|351.89|352.29|352.14|351.99|351.84|190
1633407900000|2021-10-05 04:25:00|352.09|351.94|351.89|351.74|352.09|351.94|351.74|351.59|243
1633408200000|2021-10-05 04:30:00|351.84|351.69|351.59|351.44|351.94|351.79|351.54|351.39|202
1633408500000|2021-10-05 04:35:00|351.54|351.39|351.64|351.49|351.79|351.64|351.54|351.39|216
1633408800000|2021-10-05 04:40:00|351.69|351.54|351.49|351.34|351.79|351.64|351.49|351.29|108
1633409100000|2021-10-05 04:45:00|351.54|351.39|351.34|351.14|351.64|351.44|351.29|351.09|262
1633409400000|2021-10-05 04:50:00|351.29|351.19|351.79|351.59|351.79|351.64|351.29|351.14|200
1633409700000|2021-10-05 04:55:00|351.74|351.64|351.69|351.54|351.79|351.64|351.69|351.49|92
1633410000000|2021-10-05 05:00:00|351.64|351.44|351.34|351.14|351.69|351.54|351.24|351.04|359
1633410300000|2021-10-05 05:05:00|351.29|351.09|351.44|351.29|351.59|351.44|351.24|351.09|182
1633410600000|2021-10-05 05:10:00|351.49|351.24|351.54|351.39|351.59|351.39|351.14|350.99|186
1633410900000|2021-10-05 05:15:00|351.59|351.44|351.89|351.74|351.99|351.84|351.59|351.44|142
1633411200000|2021-10-05 05:20:00|351.94|351.79|351.94|351.74|352.09|351.94|351.79|351.59|126
1633411500000|2021-10-05 05:25:00|351.89|351.79|351.94|351.79|352.19|352.04|351.84|351.64|103
1633411800000|2021-10-05 05:30:00|351.89|351.74|351.59|351.44|351.94|351.74|351.54|351.39|78
1633412100000|2021-10-05 05:35:00|351.64|351.39|351.69|351.54|351.79|351.64|351.59|351.39|107
1633412400000|2021-10-05 05:40:00|351.64|351.49|351.49|351.34|351.64|351.49|351.34|351.19|96
1633412700000|2021-10-05 05:45:00|351.54|351.29|351.54|351.39|351.59|351.44|351.39|351.19|98
1633413000000|2021-10-05 05:50:00|351.49|351.34|351.74|351.59|351.79|351.64|351.49|351.34|123
1633413300000|2021-10-05 05:55:00|351.79|351.64|351.79|351.64|351.84|351.69|351.69|351.54|95
1633413600000|2021-10-05 06:00:00|351.74|351.59|352.14|351.99|352.29|352.14|351.74|351.59|160
1633413900000|2021-10-05 06:05:00|352.09|351.94|351.89|351.74|352.14|351.99|351.84|351.69|101
1633414200000|2021-10-05 06:10:00|351.84|351.69|351.99|351.84|352.09|351.94|351.84|351.69|174
1633414500000|2021-10-05 06:15:00|352.04|351.89|351.94|351.79|352.04|351.89|351.84|351.64|159
1633414800000|2021-10-05 06:20:00|351.99|351.84|352.19|352.04|352.24|352.09|351.99|351.84|141
1633415100000|2021-10-05 06:25:00|352.24|352.09|352.04|351.89|352.24|352.09|351.99|351.84|162
1633415400000|2021-10-05 06:30:00|351.99|351.84|352.24|352.09|352.29|352.14|351.99|351.79|181
1633415700000|2021-10-05 06:35:00|352.19|352.04|352.09|351.94|352.24|352.09|352.04|351.89|65
1633416000000|2021-10-05 06:40:00|352.14|351.99|352.09|351.94|352.14|351.99|352.04|351.89|103
1633416300000|2021-10-05 06:45:00|352.14|351.99|352.09|351.94|352.19|352.04|352.09|351.94|97
1633416600000|2021-10-05 06:50:00|352.04|351.89|352.09|351.94|352.19|352.04|352.04|351.89|122
1633416900000|2021-10-05 06:55:00|352.14|351.99|351.84|351.69|352.14|351.99|351.79|351.64|123
1633417200000|2021-10-05 07:00:00|351.79|351.64|351.69|351.54|351.84|351.64|351.39|351.24|215
1633417500000|2021-10-05 07:05:00|351.64|351.49|352.09|351.89|352.09|351.94|351.59|351.39|189
1633417800000|2021-10-05 07:10:00|352.14|351.94|352.09|351.94|352.29|352.14|352.09|351.89|242
1633418100000|2021-10-05 07:15:00|352.14|351.99|351.89|351.74|352.24|352.09|351.89|351.74|302
1633418400000|2021-10-05 07:20:00|351.84|351.69|352.14|351.99|352.19|352.04|351.84|351.69|221
1633418700000|2021-10-05 07:25:00|352.19|352.04|352.04|351.89|352.19|352.04|351.99|351.79|219
1633419000000|2021-10-05 07:30:00|352.09|351.84|352.14|351.99|352.14|351.99|351.89|351.74|258
1633419300000|2021-10-05 07:35:00|352.09|351.94|352.04|351.84|352.19|352.04|351.99|351.79|167
1633419600000|2021-10-05 07:40:00|351.99|351.89|351.99|351.84|352.19|352.04|351.94|351.74|141
1633419900000|2021-10-05 07:45:00|352.04|351.79|352.14|351.99|352.14|351.99|351.84|351.69|202
1633420200000|2021-10-05 07:50:00|352.09|351.94|352.19|352.04|352.24|352.09|351.89|351.74|299
1633420500000|2021-10-05 07:55:00|352.24|352.09|352.09|351.94|352.39|352.24|352.04|351.89|273
1633420800000|2021-10-05 08:00:00|352.04|351.89|352.24|352.09|352.24|352.09|351.99|351.84|206
1633421100000|2021-10-05 08:05:00|352.29|352.04|351.94|351.74|352.29|352.14|351.84|351.69|444
1633421400000|2021-10-05 08:10:00|351.89|351.69|352.04|351.89|352.04|351.89|351.74|351.59|381
1633421700000|2021-10-05 08:15:00|351.99|351.84|352.14|351.99|352.29|352.09|351.94|351.79|261
1633422000000|2021-10-05 08:20:00|352.19|352.04|351.89|351.74|352.19|352.04|351.89|351.69|240
1633422300000|2021-10-05 08:25:00|351.94|351.69|352.14|351.99|352.19|351.99|351.79|351.59|328
1633422600000|2021-10-05 08:30:00|352.09|351.94|352.09|351.94|352.24|352.09|352.09|351.89|272
1633422900000|2021-10-05 08:35:00|352.14|351.99|351.99|351.84|352.19|352.04|351.89|351.74|293
1633423200000|2021-10-05 08:40:00|352.04|351.79|352.04|351.89|352.19|351.99|351.94|351.79|286
1633423500000|2021-10-05 08:45:00|352.09|351.94|351.94|351.79|352.14|351.99|351.94|351.79|290
1633423800000|2021-10-05 08:50:00|351.99|351.84|352.04|351.89|352.14|351.99|351.94|351.79|335
1633424100000|2021-10-05 08:55:00|351.99|351.84|351.94|351.74|352.14|351.99|351.89|351.74|490
1633424400000|2021-10-05 09:00:00|351.99|351.79|351.94|351.79|352.19|352.04|351.94|351.74|759
1633424700000|2021-10-05 09:05:00|351.99|351.84|352.34|352.14|352.44|352.29|351.99|351.84|246
1633425000000|2021-10-05 09:10:00|352.39|352.19|352.64|352.44|352.69|352.54|352.39|352.14|182
1633425300000|2021-10-05 09:15:00|352.69|352.49|352.69|352.44|352.74|352.54|352.64|352.39|101
1633425600000|2021-10-05 09:20:00|352.94|352.34|352.84|352.24|353.04|352.44|352.84|352.24|0
1633425900000|2021-10-05 09:25:00|352.64|352.04|352.84|352.24|352.84|352.24|352.64|352.04|5
1633426200000|2021-10-05 09:30:00|352.74|352.14|352.74|352.14|352.74|352.14|352.64|352.04|0
1633426500000|2021-10-05 09:35:00|352.64|352.04|352.84|352.24|352.84|352.24|352.64|352.04|0
1633426800000|2021-10-05 09:40:00|352.94|352.34|352.84|352.24|353.04|352.44|352.84|352.24|0
1633427100000|2021-10-05 09:45:00|352.94|352.34|352.84|352.24|352.94|352.34|352.84|352.24|0
1633427400000|2021-10-05 09:50:00|352.54|352.29|352.19|351.99|352.54|352.29|352.14|351.99|63
1633427700000|2021-10-05 09:55:00|352.14|352.04|352.44|352.24|352.49|352.29|352.14|351.99|25
1633428000000|2021-10-05 10:00:00|352.49|352.29|352.34|352.14|352.49|352.29|352.29|352.09|12
1633428300000|2021-10-05 10:05:00|352.29|352.09|352.14|351.99|352.34|352.09|352.09|351.94|21
1633428600000|2021-10-05 10:10:00|352.19|352.04|352.44|352.24|352.44|352.24|352.19|352.04|15
1633428900000|2021-10-05 10:15:00|352.39|352.19|352.39|352.24|352.44|352.24|352.34|352.14|16
1633429200000|2021-10-05 10:20:00|352.44|352.29|352.49|352.34|352.54|352.39|352.39|352.24|13
1633429500000|2021-10-05 10:25:00|352.54|352.39|352.44|352.29|352.69|352.49|352.44|352.29|25
1633429800000|2021-10-05 10:30:00|352.39|352.24|352.29|352.14|352.39|352.24|352.24|352.09|28
1633430100000|2021-10-05 10:35:00|352.34|352.19|352.49|352.34|352.49|352.34|352.34|352.19|4
1633430400000|2021-10-05 10:40:00|352.44|352.29|352.49|352.34|352.54|352.39|352.44|352.24|21
1633430700000|2021-10-05 10:45:00|352.44|352.29|352.29|352.14|352.44|352.34|352.29|352.14|41
1633431000000|2021-10-05 10:50:00|352.34|352.19|352.24|352.09|352.34|352.19|352.24|352.04|13
1633431300000|2021-10-05 10:55:00|352.19|352.04|352.29|352.14|352.34|352.14|352.19|352.04|19
1633431600000|2021-10-05 11:00:00|352.24|352.09|352.29|352.14|352.39|352.24|352.24|352.09|51
1633431900000|2021-10-05 11:05:00|352.24|352.09|352.29|352.14|352.34|352.19|352.24|352.09|24
1633432200000|2021-10-05 11:10:00|352.34|352.19|352.39|352.24|352.39|352.24|352.34|352.19|9
1633432500000|2021-10-05 11:15:00|352.44|352.29|352.54|352.39|352.54|352.39|352.44|352.29|13
1633432800000|2021-10-05 11:20:00|352.59|352.44|352.39|352.24|352.59|352.44|352.39|352.19|18
1633433100000|2021-10-05 11:25:00|352.44|352.29|352.69|352.54|352.69|352.54|352.44|352.29|23
1633433400000|2021-10-05 11:30:00|352.64|352.49|352.69|352.54|352.69|352.54|352.59|352.44|25
1633433700000|2021-10-05 11:35:00|352.74|352.59|352.79|352.59|352.89|352.69|352.74|352.54|37
1633434000000|2021-10-05 11:40:00|352.74|352.64|352.49|352.29|352.79|352.64|352.49|352.29|9
1633434300000|2021-10-05 11:45:00|352.39|352.34|352.39|352.24|352.44|352.34|352.34|352.19|78
1633434600000|2021-10-05 11:50:00|352.34|352.19|352.34|352.19|352.39|352.24|352.19|352.04|98
1633434900000|2021-10-05 11:55:00|352.39|352.24|352.54|352.39|352.64|352.49|352.29|352.14|30
1633435200000|2021-10-05 12:00:00|352.49|352.34|352.49|352.34|352.64|352.44|352.49|352.34|12
1633435500000|2021-10-05 12:05:00|352.44|352.29|352.49|352.34|352.54|352.34|352.39|352.24|16
1633435800000|2021-10-05 12:10:00|352.54|352.39|352.59|352.44|352.69|352.49|352.49|352.34|8
1633436100000|2021-10-05 12:15:00|352.54|352.39|352.54|352.39|352.54|352.44|352.39|352.24|45
1633436400000|2021-10-05 12:20:00|352.49|352.34|352.49|352.34|352.54|352.34|352.34|352.19|28
1633436700000|2021-10-05 12:25:00|352.54|352.39|352.39|352.19|352.54|352.39|352.39|352.19|9
1633437000000|2021-10-05 12:30:00|352.34|352.24|352.39|352.24|352.49|352.29|352.34|352.14|5
1633437300000|2021-10-05 12:35:00|352.44|352.29|352.44|352.24|352.44|352.29|352.34|352.14|16
1633437600000|2021-10-05 12:40:00|352.39|352.29|352.49|352.29|352.54|352.39|352.34|352.14|5
1633437900000|2021-10-05 12:45:00|352.54|352.24|352.39|352.24|352.54|352.29|352.39|352.19|12
1633438200000|2021-10-05 12:50:00|352.34|352.19|352.54|352.39|352.59|352.39|352.34|352.14|6
1633438500000|2021-10-05 12:55:00|352.59|352.44|352.54|352.39|352.69|352.49|352.54|352.34|18
1633438800000|2021-10-05 13:00:00|352.59|352.34|352.29|352.14|352.59|352.39|352.24|352.09|33
1633439100000|2021-10-05 13:05:00|352.34|352.09|352.04|351.89|352.34|352.14|352.04|351.89|37
1633439400000|2021-10-05 13:10:00|352.09|351.84|352.04|351.89|352.14|351.99|351.99|351.84|17
1633439700000|2021-10-05 13:15:00|352.09|351.94|352.24|352.04|352.24|352.09|352.04|351.84|18
1633440000000|2021-10-05 13:20:00|352.29|352.09|352.04|351.89|352.29|352.14|351.99|351.79|16
1633440300000|2021-10-05 13:25:00|352.09|351.94|352.24|352.09|352.34|352.14|352.09|351.94|18
1633440600000|2021-10-05 13:30:00|352.34|352.14|352.24|352.04|352.49|352.29|352.14|351.94|89
1633440900000|2021-10-05 13:35:00|352.29|352.09|352.09|351.89|352.59|352.39|351.89|351.69|60
1633441200000|2021-10-05 13:40:00|352.14|351.94|352.24|351.89|352.34|352.14|351.94|351.79|39
1633441500000|2021-10-05 13:45:00|352.14|351.94|352.39|352.09|352.59|352.39|352.14|351.94|40
1633441800000|2021-10-05 13:50:00|352.44|352.24|352.89|352.69|352.89|352.74|352.44|352.24|49
1633442100000|2021-10-05 13:55:00|352.84|352.79|352.79|352.59|352.99|352.84|352.69|352.49|46
1633442400000|2021-10-05 14:00:00|352.84|352.64|353.09|352.89|353.29|353.09|352.79|352.54|54
1633442700000|2021-10-05 14:05:00|353.14|352.94|353.44|353.29|353.44|353.29|353.14|352.89|36
1633443000000|2021-10-05 14:10:00|353.39|353.24|353.49|353.34|353.49|353.34|353.39|353.24|48
1633443300000|2021-10-05 14:15:00|353.44|353.29|353.19|352.99|353.49|353.34|353.19|352.99|41
1633443600000|2021-10-05 14:20:00|353.24|353.04|353.39|353.24|353.49|353.29|353.14|352.99|34
1633443900000|2021-10-05 14:25:00|353.34|353.19|353.54|353.34|353.54|353.39|353.34|353.19|16
1633444200000|2021-10-05 14:30:00|353.59|353.39|353.64|353.44|353.74|353.59|353.59|353.39|39
1633444500000|2021-10-05 14:35:00|353.69|353.49|353.59|353.44|353.74|353.54|353.54|353.34|39
1633444800000|2021-10-05 14:40:00|353.64|353.49|353.84|353.69|353.84|353.69|353.64|353.49|37
1633445100000|2021-10-05 14:45:00|353.89|353.74|353.99|353.79|353.99|353.84|353.84|353.64|22
1633445400000|2021-10-05 14:50:00|354.04|353.84|354.04|353.89|354.04|353.89|353.94|353.79|28
1633445700000|2021-10-05 14:55:00|353.99|353.84|354.04|353.89|354.04|353.89|353.94|353.79|20
1633446000000|2021-10-05 15:00:00|353.99|353.84|354.09|353.94|354.14|353.99|353.99|353.79|57
1633446300000|2021-10-05 15:05:00|354.14|353.99|354.09|353.89|354.19|354.04|353.99|353.84|41
1633446600000|2021-10-05 15:10:00|354.04|353.94|354.04|353.89|354.09|353.94|353.99|353.84|8
1633446900000|2021-10-05 15:15:00|354.09|353.94|354.04|353.89|354.14|353.99|354.04|353.89|16
1633447200000|2021-10-05 15:20:00|354.09|353.94|353.99|353.84|354.09|353.94|353.94|353.79|44
1633447500000|2021-10-05 15:25:00|353.94|353.79|353.94|353.79|354.09|353.89|353.94|353.74|38
1633447800000|2021-10-05 15:30:00|353.89|353.74|353.94|353.79|353.99|353.84|353.84|353.69|57
1633448100000|2021-10-05 15:35:00|353.99|353.84|353.94|353.79|354.09|353.94|353.89|353.74|27
1633448400000|2021-10-05 15:40:00|353.99|353.74|353.84|353.69|353.99|353.79|353.84|353.69|15
1633448700000|2021-10-05 15:45:00|353.89|353.74|353.59|353.39|353.89|353.74|353.59|353.39|18
1633449000000|2021-10-05 15:50:00|353.69|353.44|353.89|353.69|353.94|353.74|353.64|353.39|37
1633449300000|2021-10-05 15:55:00|353.94|353.74|353.94|353.79|353.99|353.84|353.84|353.69|29
1633449600000|2021-10-05 16:00:00|353.89|353.74|353.94|353.74|353.94|353.79|353.74|353.59|12
1633449900000|2021-10-05 16:05:00|353.89|353.79|353.99|353.84|353.99|353.84|353.89|353.74|6
1633450200000|2021-10-05 16:10:00|354.04|353.89|353.99|353.79|354.04|353.89|353.94|353.74|7
1633450500000|2021-10-05 16:15:00|353.94|353.84|353.89|353.74|353.99|353.84|353.84|353.69|8
1633450800000|2021-10-05 16:20:00|353.84|353.69|353.74|353.54|353.84|353.74|353.69|353.54|17
1633451100000|2021-10-05 16:25:00|353.69|353.59|353.84|353.69|353.89|353.74|353.69|353.54|5
1633451400000|2021-10-05 16:30:00|353.89|353.74|353.84|353.64|353.89|353.74|353.74|353.59|9
1633451700000|2021-10-05 16:35:00|353.79|353.69|353.79|353.59|353.84|353.69|353.74|353.54|6
1633452000000|2021-10-05 16:40:00|353.74|353.64|353.74|353.54|353.79|353.64|353.69|353.54|0
1633452300000|2021-10-05 16:45:00|353.79|353.59|353.94|353.79|353.94|353.79|353.74|353.54|5
1633452600000|2021-10-05 16:50:00|353.89|353.74|353.89|353.74|353.94|353.79|353.84|353.69|3
1633452900000|2021-10-05 16:55:00|353.94|353.79|353.94|353.69|353.94|353.79|353.89|353.69|4
1633453200000|2021-10-05 17:00:00|353.89|353.74|353.89|353.69|353.99|353.79|353.79|353.64|24
1633453500000|2021-10-05 17:05:00|353.94|353.74|353.99|353.79|354.04|353.89|353.89|353.69|26
1633453800000|2021-10-05 17:10:00|354.04|353.84|353.89|353.74|354.04|353.89|353.89|353.69|16
1633454100000|2021-10-05 17:15:00|353.94|353.79|353.94|353.79|354.04|353.84|353.89|353.69|9
1633454400000|2021-10-05 17:20:00|353.99|353.74|353.99|353.79|354.04|353.84|353.94|353.74|0
1633454700000|2021-10-05 17:25:00|354.04|353.84|353.94|353.74|354.04|353.89|353.89|353.74|19
1633455000000|2021-10-05 17:30:00|353.99|353.79|353.94|353.74|354.04|353.84|353.84|353.69|10
1633455300000|2021-10-05 17:35:00|353.89|353.69|353.99|353.79|353.99|353.84|353.84|353.69|6
1633455600000|2021-10-05 17:40:00|353.94|353.84|354.04|353.89|354.09|353.89|353.94|353.79|13
1633455900000|2021-10-05 17:45:00|354.09|353.84|353.99|353.84|354.09|353.89|353.94|353.79|1
1633456200000|2021-10-05 17:50:00|354.04|353.89|353.94|353.79|354.09|353.89|353.94|353.79|7
1633456500000|2021-10-05 17:55:00|353.99|353.84|354.09|353.94|354.09|353.94|353.94|353.79|2
1633456800000|2021-10-05 18:00:00|354.04|353.89|354.09|353.94|354.14|353.99|354.04|353.84|14
1633457100000|2021-10-05 18:05:00|354.14|353.89|354.04|353.84|354.14|353.89|354.04|353.84|7
1633457400000|2021-10-05 18:10:00|353.99|353.89|353.99|353.84|354.09|353.94|353.94|353.79|19
1633457700000|2021-10-05 18:15:00|354.04|353.89|353.99|353.79|354.09|353.89|353.94|353.79|7
1633458000000|2021-10-05 18:20:00|353.94|353.84|353.99|353.84|354.04|353.84|353.94|353.74|3
1633458300000|2021-10-05 18:25:00|354.04|353.89|354.09|353.89|354.09|353.89|353.99|353.84|0
1633458600000|2021-10-05 18:30:00|354.14|353.94|354.14|353.99|354.14|353.99|354.09|353.89|4
1633458900000|2021-10-05 18:35:00|354.09|353.94|354.09|353.94|354.14|353.99|354.04|353.84|2
1633459200000|2021-10-05 18:40:00|354.04|353.89|354.14|353.94|354.14|353.99|354.04|353.89|4
1633459500000|2021-10-05 18:45:00|354.09|353.99|354.14|353.99|354.19|354.04|354.04|353.89|4
1633459800000|2021-10-05 18:50:00|354.09|353.94|354.14|353.99|354.19|354.04|354.09|353.94|5
1633460100000|2021-10-05 18:55:00|354.19|354.04|354.09|353.89|354.19|354.04|354.04|353.89|14
1633460400000|2021-10-05 19:00:00|354.04|353.94|353.84|353.69|354.04|353.94|353.79|353.64|57
1633460700000|2021-10-05 19:05:00|353.89|353.64|353.84|353.69|353.89|353.74|353.79|353.64|83
1633461000000|2021-10-05 19:10:00|353.89|353.64|353.84|353.69|353.89|353.74|353.79|353.64|20
1633461300000|2021-10-05 19:15:00|353.89|353.64|353.84|353.64|353.89|353.74|353.79|353.64|8
1633461600000|2021-10-05 19:20:00|353.79|353.59|353.69|353.54|353.84|353.64|353.69|353.54|6
1633461900000|2021-10-05 19:25:00|353.74|353.59|353.79|353.59|353.79|353.64|353.69|353.54|9
1633462200000|2021-10-05 19:30:00|353.74|353.64|353.79|353.64|353.84|353.69|353.69|353.54|8
1633462500000|2021-10-05 19:35:00|353.74|353.59|353.74|353.59|353.84|353.69|353.74|353.54|2
1633462800000|2021-10-05 19:40:00|353.69|353.54|353.84|353.64|353.89|353.74|353.69|353.54|7
1633463100000|2021-10-05 19:45:00|353.79|353.59|353.64|353.44|353.79|353.59|353.59|353.44|9
1633463400000|2021-10-05 19:50:00|353.69|353.49|353.44|353.24|353.69|353.49|353.39|353.24|20
1633463700000|2021-10-05 19:55:00|353.49|353.29|353.19|353.04|353.54|353.39|353.19|353.04|52
1633464000000|2021-10-05 20:00:00|353.24|353.09|353.29|353.09|353.29|353.14|353.19|353.04|4
1633464300000|2021-10-05 20:05:00|353.34|353.14|353.29|353.09|353.34|353.14|353.24|353.09|1
1633464600000|2021-10-05 20:10:00|353.24|353.14|353.29|353.09|353.29|353.14|353.24|353.09|0
1633464900000|2021-10-05 20:15:00|353.24|353.14|353.29|353.04|353.29|353.14|353.24|353.04|0
1633465200000|2021-10-05 20:20:00||353.09||353.09||353.09||353.04|0
1633465500000|2021-10-05 20:25:00|353.24|353.04|353.29|353.09|353.29|353.09|353.24|353.04|0
1633465800000|2021-10-05 20:30:00||353.04||353.04||353.09||353.04|0
1633466100000|2021-10-05 20:35:00|353.24|353.09|353.24|353.04|353.29|353.09|353.24|353.04|0
1633466400000|2021-10-05 20:40:00|353.19|353.09|353.19|352.99|353.24|353.09|353.19|352.99|12
1633466700000|2021-10-05 20:45:00|353.14|353.04|353.14|352.99|353.19|353.04|353.14|352.94|7
1633467000000|2021-10-05 20:50:00|353.19|352.94|353.19|352.99|353.19|353.04|353.14|352.94|0
1633467300000|2021-10-05 20:55:00|353.24|353.04|353.29|353.04|353.34|353.04|353.19|352.94|16
1633467600000|2021-10-05 21:00:00|353.34|352.99|353.39|352.99|353.39|352.99|353.34|352.94|0
1633467900000|2021-10-05 21:05:00|353.34|352.94|353.39|352.99|353.39|352.99|353.34|352.94|0
1633468200000|2021-10-05 21:10:00|353.34|352.94|353.44|352.84|353.44|352.94|353.34|352.84|13
1633468500000|2021-10-05 21:15:00|||||||||1
1633470300000|2021-10-05 21:45:00|353.74|353.14|353.74|353.14|353.74|353.14|353.74|353.14|0
1633471200000|2021-10-05 22:00:00|353.64|353.04|353.84|353.24|353.94|353.34|353.64|353.04|0
1633471500000|2021-10-05 22:05:00|353.94|353.34|353.94|353.34|353.94|353.34|353.84|353.24|0
1633471800000|2021-10-05 22:10:00|353.84|353.24|353.94|353.34|353.94|353.34|353.84|353.24|0
1633472100000|2021-10-05 22:15:00|353.84|353.24|353.94|353.34|353.94|353.34|353.84|353.24|0
1633472400000|2021-10-05 22:20:00|353.84|353.24|353.94|353.34|353.94|353.34|353.84|353.24|0
1633472700000|2021-10-05 22:25:00|353.84|353.24|353.84|353.24|353.84|353.24|353.84|353.24|0
1633473000000|2021-10-05 22:30:00|353.74|353.14|353.84|353.24|353.84|353.24|353.74|353.14|0
1633473600000|2021-10-05 22:40:00|353.94|353.34|353.84|353.24|353.94|353.34|353.84|353.24|0
1633473900000|2021-10-05 22:45:00|353.94|353.34|353.84|353.24|353.94|353.34|353.84|353.24|0
1633474200000|2021-10-05 22:50:00|353.94|353.34|353.84|353.24|353.94|353.34|353.74|353.14|0
1633474500000|2021-10-05 22:55:00|353.94|353.34|353.84|353.24|353.94|353.34|353.84|353.24|0
1633474800000|2021-10-05 23:00:00|353.94|353.34|353.84|353.24|353.94|353.34|353.84|353.24|0
1633475100000|2021-10-05 23:05:00|353.74|353.14|353.74|353.14|353.74|353.14|353.64|353.04|0
1633475400000|2021-10-05 23:10:00|353.64|353.04|353.54|352.94|353.74|353.14|353.54|352.94|0
1633475700000|2021-10-05 23:15:00|353.44|352.84|353.44|352.84|353.44|352.84|353.34|352.74|0
1633476000000|2021-10-05 23:20:00|353.34|352.74|353.34|352.74|353.34|352.74|353.34|352.74|0
1633476300000|2021-10-05 23:25:00|353.24|352.64|353.34|352.74|353.34|352.74|353.24|352.64|0
1633476600000|2021-10-05 23:30:00|353.24|352.64|353.44|352.84|353.44|352.84|353.24|352.64|0
1633476900000|2021-10-05 23:35:00|353.34|352.74|353.44|352.84|353.44|352.84|353.34|352.74|0
1633477200000|2021-10-05 23:40:00|353.34|352.74|353.34|352.74|353.34|352.74|353.34|352.74|0
1633477500000|2021-10-05 23:45:00|353.24|352.64|353.14|352.54|353.34|352.74|353.14|352.54|0
1633477800000|2021-10-05 23:50:00|353.24|352.64|353.24|352.64|353.24|352.64|353.14|352.54|0
1633478100000|2021-10-05 23:55:00|353.34|352.74|353.24|352.64|353.34|352.74|353.24|352.64|0
1633478400000|2021-10-06 00:00:00|353.14|352.54|353.24|352.64|353.34|352.74|353.14|352.54|0
1633478700000|2021-10-06 00:05:00|353.34|352.74|353.34|352.74|353.44|352.84|353.24|352.64|0
1633479000000|2021-10-06 00:10:00|353.24|352.64|353.34|352.74|353.34|352.74|353.24|352.64|0
1633479300000|2021-10-06 00:15:00|353.24|352.64|353.44|352.84|353.44|352.84|353.24|352.64|0
1633479600000|2021-10-06 00:20:00|353.54|352.94|353.74|353.14|353.74|353.14|353.54|352.94|0
1633479900000|2021-10-06 00:25:00|353.64|353.04|353.74|353.14|353.74|353.14|353.64|353.04|0
1633480200000|2021-10-06 00:30:00|353.79|353.39|353.94|353.74|354.39|354.19|353.19|353.04|731
1633480500000|2021-10-06 00:35:00|353.99|353.79|354.49|354.34|354.64|354.44|353.79|353.59|419
1633480800000|2021-10-06 00:40:00|354.54|354.39|355.09|354.89|355.24|355.09|354.44|354.24|523
1633481100000|2021-10-06 00:45:00|355.04|354.94|355.19|354.99|355.49|355.34|355.04|354.89|371
1633481400000|2021-10-06 00:50:00|355.14|354.94|355.09|354.94|355.39|355.24|354.84|354.69|367
1633481700000|2021-10-06 00:55:00|355.14|354.99|355.49|355.29|355.49|355.29|354.89|354.74|251
1633482000000|2021-10-06 01:00:00|355.64|355.34|355.24|354.99|356.24|356.09|354.84|354.64|1306
1633482300000|2021-10-06 01:05:00|355.19|355.04|354.69|354.49|355.19|355.04|354.49|354.34|412
1633482600000|2021-10-06 01:10:00|354.64|354.44|353.69|353.49|354.74|354.49|353.39|353.19|512
1633482900000|2021-10-06 01:15:00|353.74|353.54|354.19|354.04|354.24|354.04|353.54|353.39|407
1633483200000|2021-10-06 01:20:00|354.24|354.09|354.74|354.59|354.79|354.59|354.14|353.94|388
1633483500000|2021-10-06 01:25:00|354.79|354.64|354.64|354.49|354.99|354.84|354.64|354.44|277
1633483800000|2021-10-06 01:30:00|354.59|354.44|354.59|354.44|354.89|354.69|354.44|354.29|348
1633484100000|2021-10-06 01:35:00|354.64|354.49|354.54|354.34|354.84|354.69|354.29|354.14|278
1633484400000|2021-10-06 01:40:00|354.49|354.39|354.19|354.04|354.49|354.39|353.79|353.64|410
1633484700000|2021-10-06 01:45:00|354.24|354.09|353.94|353.79|354.44|354.29|353.79|353.64|466
1633485000000|2021-10-06 01:50:00|353.89|353.74|353.44|353.29|354.04|353.84|353.24|353.09|484
1633485300000|2021-10-06 01:55:00|353.39|353.24|353.99|353.79|354.09|353.89|353.39|353.24|295
1633485600000|2021-10-06 02:00:00|353.94|353.84|353.69|353.54|353.99|353.84|353.59|353.39|249
1633485900000|2021-10-06 02:05:00|353.64|353.49|353.29|353.14|353.69|353.49|353.19|353.04|397
1633486200000|2021-10-06 02:10:00|353.24|353.09|352.89|352.74|353.34|353.14|352.89|352.69|283
1633486500000|2021-10-06 02:15:00|352.94|352.69|353.29|353.14|353.29|353.14|352.79|352.64|199
1633486800000|2021-10-06 02:20:00|353.24|353.09|353.69|353.54|353.69|353.54|353.24|353.04|200
1633487100000|2021-10-06 02:25:00|353.64|353.49|353.09|352.94|353.69|353.49|353.04|352.89|158
1633487400000|2021-10-06 02:30:00|353.04|352.89|353.39|353.24|353.39|353.24|353.04|352.89|131
1633487700000|2021-10-06 02:35:00|353.34|353.19|353.4|353.2|353.69|353.54|353.29|353.14|249
1633488000000|2021-10-06 02:40:00|353.35|353.25|353.1|352.95|353.4|353.25|353.1|352.95|145
1633488300000|2021-10-06 02:45:00|353.15|353|352.95|352.8|353.2|353|352.85|352.7|268
1633488600000|2021-10-06 02:50:00|353|352.75|352.8|352.6|353|352.85|352.6|352.45|439
1633488900000|2021-10-06 02:55:00|352.75|352.65|353|352.85|353.15|353|352.75|352.6|164
1633489200000|2021-10-06 03:00:00|352.95|352.8|352.45|352.3|353|352.8|352.4|352.25|257
1633489500000|2021-10-06 03:05:00|352.4|352.25|352.9|352.75|353.05|352.9|352.4|352.25|161
1633489800000|2021-10-06 03:10:00|352.85|352.7|352.9|352.75|352.9|352.75|352.7|352.55|143
1633490100000|2021-10-06 03:15:00|352.85|352.7|352.85|352.7|352.9|352.75|352.6|352.45|183
1633490400000|2021-10-06 03:20:00|352.8|352.65|353.3|353.15|353.3|353.15|352.8|352.65|141
1633490700000|2021-10-06 03:25:00|353.35|353.1|353.35|353.2|353.4|353.25|353.1|352.9|91
1633491000000|2021-10-06 03:30:00|353.3|353.15|353.4|353.25|353.55|353.4|353.3|353.15|227
1633491300000|2021-10-06 03:35:00|353.35|353.2|353.55|353.4|353.55|353.4|353.3|353.1|165
1633491600000|2021-10-06 03:40:00|353.5|353.35|353.7|353.55|353.75|353.55|353.45|353.3|139
1633491900000|2021-10-06 03:45:00|353.75|353.6|353.65|353.5|353.9|353.7|353.6|353.4|218
1633492200000|2021-10-06 03:50:00|353.7|353.55|354.2|354.05|354.2|354.05|353.65|353.5|205
1633492500000|2021-10-06 03:55:00|354.25|354.1|353.9|353.75|354.35|354.2|353.9|353.75|129
1633492800000|2021-10-06 04:00:00|353.85|353.7|353.7|353.55|353.95|353.75|353.7|353.55|128
1633493100000|2021-10-06 04:05:00|353.75|353.6|353.6|353.45|353.8|353.65|353.5|353.35|70
1633493400000|2021-10-06 04:10:00|353.55|353.4|353.65|353.5|353.75|353.6|353.55|353.35|81
1633493700000|2021-10-06 04:15:00|353.7|353.55|353.65|353.45|353.85|353.65|353.6|353.4|44
1633494000000|2021-10-06 04:20:00|353.6|353.5|353.75|353.6|353.8|353.65|353.6|353.45|117
1633494300000|2021-10-06 04:25:00|353.7|353.55|353.6|353.45|353.85|353.7|353.6|353.45|96
1633494600000|2021-10-06 04:30:00|353.65|353.5|353.85|353.7|353.85|353.7|353.55|353.4|87
1633494900000|2021-10-06 04:35:00|353.8|353.65|353.7|353.55|353.8|353.65|353.6|353.45|77
1633495200000|2021-10-06 04:40:00|353.65|353.5|353.7|353.55|353.8|353.6|353.45|353.3|127
1633495500000|2021-10-06 04:45:00|353.75|353.6|353.8|353.65|353.85|353.7|353.7|353.55|100
1633495800000|2021-10-06 04:50:00|353.85|353.7|353.95|353.8|354|353.85|353.85|353.65|77
1633496100000|2021-10-06 04:55:00|353.9|353.75|354.1|353.95|354.15|354|353.9|353.75|107
1633496400000|2021-10-06 05:00:00|354.05|353.9|354.4|354.2|354.5|354.35|353.95|353.8|280
1633496700000|2021-10-06 05:05:00|354.35|354.25|354.45|354.3|354.5|354.35|354.2|354|135
1633497000000|2021-10-06 05:10:00|354.4|354.25|354.65|354.5|354.7|354.55|354.35|354.2|139
1633497300000|2021-10-06 05:15:00|354.7|354.55|353.95|353.8|354.7|354.55|353.8|353.6|201
1633497600000|2021-10-06 05:20:00|354|353.85|353.75|353.55|354.05|353.9|353.75|353.55|221
1633497900000|2021-10-06 05:25:00|353.7|353.6|354.2|354|354.2|354.05|353.65|353.5|207
1633498200000|2021-10-06 05:30:00|354.25|354.05|353.8|353.65|354.25|354.1|353.75|353.6|178
1633498500000|2021-10-06 05:35:00|353.85|353.7|353.75|353.6|353.9|353.75|353.65|353.5|145
1633498800000|2021-10-06 05:40:00|353.8|353.65|353.95|353.8|354|353.85|353.75|353.6|237
1633499100000|2021-10-06 05:45:00|354|353.85|354.1|353.95|354.2|354.05|354|353.85|156
1633499400000|2021-10-06 05:50:00|354.15|353.9|353.85|353.7|354.15|354|353.8|353.6|115
1633499700000|2021-10-06 05:55:00|353.8|353.65|353.75|353.6|353.85|353.7|353.7|353.55|114
1633500000000|2021-10-06 06:00:00|353.7|353.55|353.7|353.55|353.8|353.65|353.6|353.4|144
1633500300000|2021-10-06 06:05:00|353.65|353.5|353.8|353.6|353.8|353.65|353.5|353.35|122
1633500600000|2021-10-06 06:10:00|353.75|353.55|353.9|353.75|353.95|353.8|353.55|353.4|112
1633500900000|2021-10-06 06:15:00|353.95|353.7|354|353.85|354.05|353.9|353.85|353.65|75
1633501200000|2021-10-06 06:20:00|353.95|353.8|354.05|353.9|354.15|354|353.95|353.8|74
1633501500000|2021-10-06 06:25:00|354.1|353.85|354.05|353.9|354.1|353.95|353.95|353.8|48
1633501800000|2021-10-06 06:30:00|354.1|353.95|354.35|354.2|354.4|354.2|354.05|353.95|116
1633502100000|2021-10-06 06:35:00|354.4|354.25|354.5|354.3|354.5|354.35|354.35|354.2|90
1633502400000|2021-10-06 06:40:00|354.45|354.35|354.35|354.2|354.5|354.35|354.25|354.1|89
1633502700000|2021-10-06 06:45:00|354.45|354.25|354.4|354.25|354.45|354.3|354.25|354.1|68
1633503000000|2021-10-06 06:50:00|354.45|354.3|354.3|354.15|354.55|354.4|354.25|354.1|169
1633503300000|2021-10-06 06:55:00|354.25|354.1|354.35|354.2|354.35|354.2|354.1|353.95|84
1633503600000|2021-10-06 07:00:00|354.3|354.15|354.25|354.1|354.45|354.3|354.1|353.95|280
1633503900000|2021-10-06 07:05:00|354.2|354.05|354.25|354.05|354.35|354.15|354.05|353.9|274
1633504200000|2021-10-06 07:10:00|354.2|354|354.1|353.9|354.25|354.05|353.9|353.75|265
1633504500000|2021-10-06 07:15:00|354.05|353.95|354.25|354.1|354.4|354.25|354.05|353.9|228
1633504800000|2021-10-06 07:20:00|354.2|354.05|354.15|353.95|354.25|354.1|354|353.85|186
1633505100000|2021-10-06 07:25:00|354.1|353.9|354.3|354.15|354.45|354.3|353.95|353.75|209
1633505400000|2021-10-06 07:30:00|354.25|354.1|353.9|353.7|354.3|354.15|353.8|353.65|262
1633505700000|2021-10-06 07:35:00|353.85|353.75|354.05|353.9|354.1|353.95|353.75|353.6|258
1633506000000|2021-10-06 07:40:00|354|353.85|354|353.85|354.1|353.95|353.9|353.75|294
1633506300000|2021-10-06 07:45:00|353.95|353.8|354.15|354|354.15|354|353.95|353.8|241
1633506600000|2021-10-06 07:50:00|354.1|353.95|354.2|354.05|354.25|354.1|354.05|353.9|273
1633506900000|2021-10-06 07:55:00|354.25|354.1|354.2|354.05|354.3|354.15|354|353.85|201
1633507200000|2021-10-06 08:00:00|354.25|354|354.05|353.9|354.25|354.1|354|353.85|410
1633507500000|2021-10-06 08:05:00|354.1|353.95|354.25|354.1|354.35|354.2|354.05|353.9|373
1633507800000|2021-10-06 08:10:00|354.2|354.05|354.55|354.4|354.6|354.45|354.15|354|369
1633508100000|2021-10-06 08:15:00|354.6|354.35|354.45|354.3|354.6|354.45|354.35|354.2|237
1633508400000|2021-10-06 08:20:00|354.5|354.35|354.45|354.25|354.6|354.45|354.35|354.2|332
1633508700000|2021-10-06 08:25:00|354.4|354.3|354.65|354.5|354.65|354.5|354.35|354.2|275
1633509000000|2021-10-06 08:30:00|354.6|354.45|354.5|354.3|354.7|354.55|354.45|354.3|308
1633509300000|2021-10-06 08:35:00|354.55|354.35|354.4|354.25|354.6|354.45|354.35|354.2|244
1633509600000|2021-10-06 08:40:00|354.35|354.2|354.65|354.5|354.7|354.55|354.35|354.2|232
1633509900000|2021-10-06 08:45:00|354.6|354.45|354.3|354.15|354.65|354.5|354.3|354.15|331
1633510200000|2021-10-06 08:50:00|354.35|354.2|354.7|354.55|354.7|354.55|354.3|354.15|337
1633510500000|2021-10-06 08:55:00|354.75|354.6|354.55|354.35|354.8|354.6|354.35|354.2|655
1633510800000|2021-10-06 09:00:00|354.45|354.3|354.6|354.4|354.65|354.5|354.35|354.2|429
1633511100000|2021-10-06 09:05:00|354.55|354.45|354.65|354.45|354.7|354.5|354.5|354.35|243
1633511400000|2021-10-06 09:10:00|354.6|354.5|354.5|354.3|354.65|354.5|354.3|354.1|174
1633511700000|2021-10-06 09:15:00|354.45|354.25|354.25|354|354.45|354.25|353.95|353.75|102
1633512000000|2021-10-06 09:20:00|354.45|353.85|354.15|353.55|354.45|353.85|354.15|353.55|0
1633512300000|2021-10-06 09:25:00|354.05|353.45|354.15|353.55|354.25|353.65|354.05|353.45|2
1633512600000|2021-10-06 09:30:00|354.05|353.45|354.35|353.75|354.45|353.85|354.05|353.45|0
1633512900000|2021-10-06 09:35:00|354.25|353.65|354.05|353.45|354.25|353.65|353.95|353.35|0
1633513200000|2021-10-06 09:40:00|353.95|353.35|354.05|353.45|354.25|353.65|353.85|353.25|0
1633513500000|2021-10-06 09:45:00|353.95|353.35|354.25|353.65|354.35|353.75|353.95|353.35|0
1633513800000|2021-10-06 09:50:00|353.75|353.35|353.9|353.65|353.9|353.7|353.4|353.15|94
1633514100000|2021-10-06 09:55:00|353.85|353.6|353.75|353.45|353.9|353.65|353.6|353.4|44
1633514400000|2021-10-06 10:00:00|353.7|353.5|353.5|353.3|353.7|353.5|353.35|353.2|36
1633514700000|2021-10-06 10:05:00|353.55|353.35|353.5|353.35|353.7|353.5|353.4|353.15|40
1633515000000|2021-10-06 10:10:00|353.55|353.4|353.5|353.25|353.6|353.4|353.4|353.25|68
1633515300000|2021-10-06 10:15:00|353.45|353.3|353.6|353.4|353.6|353.4|353.45|353.3|1
1633515600000|2021-10-06 10:20:00|353.65|353.45|353.55|353.25|353.65|353.5|353.45|353.2|10
1633515900000|2021-10-06 10:25:00|353.6|353.3|353.65|353.45|353.65|353.45|353.6|353.3|1
1633516200000|2021-10-06 10:30:00|353.6|353.4|353.5|353.3|353.65|353.45|353.35|353.2|10
1633516500000|2021-10-06 10:35:00|353.45|353.25|353.5|353.25|353.5|353.3|353.45|353.2|3
1633516800000|2021-10-06 10:40:00|353.55|353.3|353.55|353.4|353.7|353.5|353.5|353.3|16
1633517100000|2021-10-06 10:45:00|353.6|353.35|353.5|353.35|353.6|353.35|353.45|353.25|7
1633517400000|2021-10-06 10:50:00|353.55|353.4|353.5|353.3|353.55|353.4|353.45|353.25|6
1633517700000|2021-10-06 10:55:00|353.45|353.25|353.65|353.45|353.65|353.5|353.4|353.2|14
1633518000000|2021-10-06 11:00:00|353.6|353.5|353.55|353.4|353.7|353.5|353.5|353.35|14
1633518300000|2021-10-06 11:05:00|353.6|353.45|353.6|353.45|353.65|353.45|353.5|353.35|13
1633518600000|2021-10-06 11:10:00|353.65|353.4|354.05|353.8|354.1|353.85|353.6|353.4|95
1633518900000|2021-10-06 11:15:00|354|353.85|353.85|353.65|354.05|353.85|353.8|353.65|6
1633519200000|2021-10-06 11:20:00|353.8|353.7|353.75|353.55|353.85|353.7|353.7|353.55|2
1633519500000|2021-10-06 11:25:00|353.7|353.6|353.9|353.75|353.9|353.75|353.7|353.6|17
1633519800000|2021-10-06 11:30:00|353.95|353.8|353.8|353.6|354.1|353.95|353.75|353.6|42
1633520100000|2021-10-06 11:35:00|353.85|353.65|353.9|353.7|354.05|353.85|353.8|353.65|7
1633520400000|2021-10-06 11:40:00|353.85|353.75|353.75|353.6|353.9|353.75|353.75|353.6|22
1633520700000|2021-10-06 11:45:00|353.8|353.65|353.75|353.6|353.8|353.65|353.7|353.5|17
1633521000000|2021-10-06 11:50:00|353.7|353.55|353.8|353.65|353.8|353.65|353.7|353.55|16
1633521300000|2021-10-06 11:55:00|353.75|353.6|354|353.85|354.1|353.9|353.75|353.6|47
1633521600000|2021-10-06 12:00:00|354.05|353.9|354.05|353.9|354.05|353.9|353.95|353.75|20
1633521900000|2021-10-06 12:05:00|354|353.85|354.05|353.85|354.15|353.95|353.95|353.8|15
1633522200000|2021-10-06 12:10:00|354|353.9|354.25|354|354.25|354.1|354|353.85|24
1633522500000|2021-10-06 12:15:00|354.2|354.05|354.15|353.9|354.3|354.1|354|353.85|25
1633522800000|2021-10-06 12:20:00|354.2|353.95|354.45|354.3|354.5|354.35|354.15|353.95|50
1633523100000|2021-10-06 12:25:00|354.4|354.25|354.7|354.55|354.75|354.6|354.4|354.25|50
1633523400000|2021-10-06 12:30:00|354.75|354.6|354.95|354.75|354.95|354.8|354.7|354.6|89
1633523700000|2021-10-06 12:35:00|354.9|354.8|354.9|354.7|354.95|354.8|354.7|354.55|57
1633524000000|2021-10-06 12:40:00|354.95|354.75|354.7|354.55|354.95|354.8|354.7|354.55|12
1633524300000|2021-10-06 12:45:00|354.75|354.6|354.7|354.55|354.95|354.75|354.7|354.5|27
1633524600000|2021-10-06 12:50:00|354.75|354.6|354.4|354.2|354.8|354.6|354.35|354.2|69
1633524900000|2021-10-06 12:55:00|354.35|354.25|354.6|354.45|354.65|354.5|354.35|354.2|19
1633525200000|2021-10-06 13:00:00|354.65|354.5|354.95|354.75|354.95|354.8|354.6|354.45|56
1633525500000|2021-10-06 13:05:00|354.9|354.7|355|354.85|355.1|354.95|354.8|354.65|65
1633525800000|2021-10-06 13:10:00|355.05|354.8|355|354.85|355.1|354.95|355|354.8|99
1633526100000|2021-10-06 13:15:00|355.05|354.9|354.7|354.55|355.05|354.9|354.7|354.55|87
1633526400000|2021-10-06 13:20:00|354.65|354.5|354.55|354.4|354.75|354.6|354.5|354.35|66
1633526700000|2021-10-06 13:25:00|354.6|354.45|354.55|354.35|354.7|354.55|354.45|354.3|15
1633527000000|2021-10-06 13:30:00|354.5|354.3|355.15|354.95|355.15|355|354.4|354.25|121
1633527300000|2021-10-06 13:35:00|355.2|355|355.25|355.05|355.6|355.45|355.2|355|139
1633527600000|2021-10-06 13:40:00|355.3|355.1|355.3|355.1|355.4|355.25|354.95|354.8|188
1633527900000|2021-10-06 13:45:00|355.25|355.15|354.7|354.55|355.3|355.15|354.7|354.55|90
1633528200000|2021-10-06 13:50:00|354.65|354.5|354.4|354.2|354.75|354.6|354.2|354.05|196
1633528500000|2021-10-06 13:55:00|354.45|354.25|354.3|354.15|354.45|354.3|354.05|353.85|115
1633528800000|2021-10-06 14:00:00|354.25|354.1|354.05|353.9|354.3|354.1|353.8|353.65|203
1633529100000|2021-10-06 14:05:00|354|353.85|354.25|354|354.4|354.2|353.85|353.7|173
1633529400000|2021-10-06 14:10:00|354.2|353.95|354.75|354.6|354.85|354.65|354.1|353.9|92
1633529700000|2021-10-06 14:15:00|354.8|354.55|354.7|354.5|354.8|354.55|354.5|354.3|31
1633530000000|2021-10-06 14:20:00|354.65|354.55|355.45|355.25|355.45|355.3|354.65|354.55|90
1633530300000|2021-10-06 14:25:00|355.4|355.3|355.25|355.1|355.45|355.3|355.2|355|76
1633530600000|2021-10-06 14:30:00|355.3|355.15|355.5|355.35|355.65|355.5|355.25|355.1|61
1633530900000|2021-10-06 14:35:00|355.55|355.4|355.45|355.3|355.65|355.45|355.25|355.05|66
1633531200000|2021-10-06 14:40:00|355.5|355.25|355.2|355|355.55|355.35|355.1|354.95|52
1633531500000|2021-10-06 14:45:00|355.15|354.95|355.5|355.3|355.5|355.3|354.9|354.75|102
1633531800000|2021-10-06 14:50:00|355.45|355.35|355.65|355.45|355.65|355.45|355.3|355.1|59
1633532100000|2021-10-06 14:55:00|355.6|355.4|355.6|355.4|355.6|355.45|355.35|355.15|34
1633532400000|2021-10-06 15:00:00|355.55|355.35|355.9|355.65|356|355.85|355.45|355.25|127
1633532700000|2021-10-06 15:05:00|355.85|355.7|355.65|355.45|355.85|355.7|355.55|355.4|71
1633533000000|2021-10-06 15:10:00|355.7|355.5|355.9|355.7|355.9|355.7|355.55|355.3|34
1633533300000|2021-10-06 15:15:00|355.85|355.6|355.65|355.45|355.85|355.65|355.45|355.25|47
1633533600000|2021-10-06 15:20:00|355.6|355.35|355.05|354.85|355.65|355.35|354.95|354.8|101
1633533900000|2021-10-06 15:25:00|355|354.8|355.1|354.9|355.35|355.1|355|354.8|40
1633534200000|2021-10-06 15:30:00|355.15|354.95|355.2|355|355.4|355.2|354.95|354.8|28
1633534500000|2021-10-06 15:35:00|355.15|354.95|355.4|355.25|355.4|355.25|355.05|354.9|62
1633534800000|2021-10-06 15:40:00|355.45|355.3|355.45|355.25|355.5|355.35|355.2|355.05|38
1633535100000|2021-10-06 15:45:00|355.5|355.3|355.5|355.3|355.75|355.55|355.35|355.2|94
1633535400000|2021-10-06 15:50:00|355.55|355.35|355.8|355.55|355.8|355.65|355.5|355.3|19
1633535700000|2021-10-06 15:55:00|355.75|355.6|355.95|355.8|356|355.8|355.75|355.6|16
1633536000000|2021-10-06 16:00:00|356|355.75|355.65|355.5|356|355.85|355.6|355.4|72
1633536300000|2021-10-06 16:05:00|355.6|355.4|355.35|355.2|355.6|355.45|355.3|355.1|46
1633536600000|2021-10-06 16:10:00|355.3|355.15|355.25|355.1|355.35|355.2|355.2|355.05|25
1633536900000|2021-10-06 16:15:00|355.2|355.05|355.3|355.1|355.35|355.15|355.15|355|9
1633537200000|2021-10-06 16:20:00|355.25|355.05|355.25|355.05|355.35|355.15|355.1|354.95|20
1633537500000|2021-10-06 16:25:00|355.3|355.1|355.2|355|355.4|355.25|354.95|354.8|18
1633537800000|2021-10-06 16:30:00|355.15|354.9|355.2|355.05|355.2|355.05|355.05|354.85|3
1633538100000|2021-10-06 16:35:00|355.15|355|355|354.8|355.2|355|354.9|354.7|12
1633538400000|2021-10-06 16:40:00|355.05|354.75|355.35|355.1|355.35|355.15|355.05|354.75|0
1633538700000|2021-10-06 16:45:00|355.4|355.15|355.15|354.95|355.4|355.2|355.1|354.9|3
1633539000000|2021-10-06 16:50:00|355.2|354.9|355.3|355.1|355.35|355.2|355.15|354.85|17
1633539300000|2021-10-06 16:55:00|355.35|355.15|355.35|355.15|355.5|355.25|355.3|355.1|2
1633539600000|2021-10-06 17:00:00|355.4|355.2|355.4|355.15|355.5|355.25|355.25|355.05|5
1633539900000|2021-10-06 17:05:00|355.35|355.2|355.15|354.95|355.4|355.2|355|354.8|12
1633540200000|2021-10-06 17:10:00|355.1|354.9|355.55|355.3|355.75|355.5|355.1|354.85|86
1633540500000|2021-10-06 17:15:00|355.5|355.35|355.65|355.45|355.65|355.45|355.5|355.25|22
1633540800000|2021-10-06 17:20:00|355.6|355.4|355.75|355.5|355.85|355.55|355.55|355.3|13
1633541100000|2021-10-06 17:25:00|355.7|355.45|355.9|355.55|355.9|355.55|355.7|355.45|1
1633541400000|2021-10-06 17:30:00|355.95|355.6|356.4|356.2|356.4|356.25|355.95|355.6|69
1633541700000|2021-10-06 17:35:00|356.35|356.15|356.65|356.4|356.65|356.45|356.35|356.1|38
1633542000000|2021-10-06 17:40:00|356.6|356.45|356.55|356.3|356.65|356.45|356.5|356.25|20
1633542300000|2021-10-06 17:45:00|356.6|356.35|356.6|356.35|356.65|356.4|356.5|356.25|22
1633542600000|2021-10-06 17:50:00|356.55|356.25|356.2|355.95|356.6|356.3|356.15|355.95|5
1633542900000|2021-10-06 17:55:00|356.25|356|356.25|356|356.3|356.1|356|355.7|81
1633543200000|2021-10-06 18:00:00|356.3|356.05|356.35|356.1|356.35|356.2|355.95|355.8|16
1633543500000|2021-10-06 18:05:00|356.3|356.15|356.5|356.25|356.5|356.25|356.2|356|12
1633543800000|2021-10-06 18:10:00|356.45|356.3|356.8|356.6|356.9|356.7|356.4|356.3|89
1633544100000|2021-10-06 18:15:00|356.85|356.65|356.85|356.7|356.85|356.7|356.7|356.5|32
1633544400000|2021-10-06 18:20:00|356.8|356.65|356.6|356.45|356.85|356.7|356.6|356.4|29
1633544700000|2021-10-06 18:25:00|356.65|356.5|356.85|356.7|356.85|356.7|356.65|356.45|26
1633545000000|2021-10-06 18:30:00|356.8|356.65|356.75|356.6|356.85|356.7|356.7|356.55|14
1633545300000|2021-10-06 18:35:00|356.8|356.65|356.9|356.7|356.9|356.75|356.7|356.5|13
1633545600000|2021-10-06 18:40:00|356.85|356.65|356.95|356.8|357|356.85|356.85|356.65|20
1633545900000|2021-10-06 18:45:00|357|356.85|356.85|356.65|357.15|357|356.8|356.65|226
1633546200000|2021-10-06 18:50:00|356.8|356.7|356.9|356.7|356.95|356.8|356.7|356.5|5
1633546500000|2021-10-06 18:55:00|356.85|356.65|356.8|356.6|357|356.85|356.8|356.6|17
1633546800000|2021-10-06 19:00:00|356.85|356.55|356.75|356.5|356.85|356.65|356.7|356.5|7
1633547100000|2021-10-06 19:05:00|356.8|356.55|356.8|356.6|356.85|356.7|356.7|356.5|12
1633547400000|2021-10-06 19:10:00|356.85|356.55|356.95|356.75|357.05|356.85|356.85|356.55|83
1633547700000|2021-10-06 19:15:00|357|356.7|357.05|356.85|357.15|357|357|356.7|37
1633548000000|2021-10-06 19:20:00|357|356.8|357|356.75|357|356.85|356.9|356.7|15
1633548300000|2021-10-06 19:25:00|356.95|356.8|357.05|356.85|357.05|356.85|356.95|356.75|9
1633548600000|2021-10-06 19:30:00|357|356.8|357|356.8|357.15|356.95|356.95|356.7|23
1633548900000|2021-10-06 19:35:00|356.95|356.75|356.8|356.6|357|356.8|356.75|356.55|4
1633549200000|2021-10-06 19:40:00|356.85|356.55|357.05|356.9|357.05|356.9|356.85|356.55|27
1633549500000|2021-10-06 19:45:00|357|356.85|357.1|356.9|357.2|356.95|357|356.8|36
1633549800000|2021-10-06 19:50:00|357.15|356.95|357.15|356.95|357.3|357.15|357.1|356.95|48
1633550100000|2021-10-06 19:55:00|357.1|356.9|357.2|357.05|357.35|357.2|357.05|356.9|39
1633550400000|2021-10-06 20:00:00|357.25|357|357.2|357|357.25|357.1|357.1|356.9|37
1633550700000|2021-10-06 20:05:00|357.25|356.95|357.25|357.1|357.3|357.1|357.15|356.95|4
1633551000000|2021-10-06 20:10:00|357.2|357.05|357.2|357|357.25|357.1|357.2|357|2
1633551300000|2021-10-06 20:15:00||357.05||357.05||357.05||357|0
1633551900000|2021-10-06 20:25:00|357.3|357.15|357.4|357.25|357.5|357.3|357.3|357.15|65
1633552200000|2021-10-06 20:30:00|357.35|357.2|357.35|357.15|357.4|357.2|357.3|357.15|17
1633552500000|2021-10-06 20:35:00|357.4|357.2|357.3|357.15|357.4|357.2|357.3|357.15|0
1633552800000|2021-10-06 20:40:00|357.35|357.2|357.4|357.2|357.45|357.25|357.25|357.05|17
1633553100000|2021-10-06 20:45:00|357.45|357.15|357.3|357|357.45|357.2|357.25|357|24
1633553400000|2021-10-06 20:50:00|357.2|357.05|357.25|357|357.3|357.05|357.15|357|3
1633553700000|2021-10-06 20:55:00|357.3|357.05|357.25|356.95|357.3|357.05|357.2|356.9|12
1633554000000|2021-10-06 21:00:00|357.2|356.9|357.2|356.9|357.45|356.95|357.2|356.9|0
1633554600000|2021-10-06 21:10:00|357|356.85|357.45|356.85|357.45|356.85|357|356.85|21
1633557300000|2021-10-06 21:55:00|357.55|356.95|357.45|356.85|357.55|356.95|357.45|356.85|0
1633557600000|2021-10-06 22:00:00|357.55|356.95|357.65|357.05|357.65|357.05|357.45|356.85|0
1633557900000|2021-10-06 22:05:00|357.55|356.95|357.65|357.05|357.65|357.05|357.55|356.95|0
1633558200000|2021-10-06 22:10:00|357.55|356.95|357.55|356.95|357.65|357.05|357.55|356.95|0
1633558500000|2021-10-06 22:15:00|357.65|357.05|357.95|357.35|357.95|357.35|357.55|356.95|0
1633558800000|2021-10-06 22:20:00|357.85|357.25|357.85|357.25|357.85|357.25|357.85|357.25|0
1633559100000|2021-10-06 22:25:00|357.95|357.35|357.85|357.25|357.95|357.35|357.85|357.25|0
1633559400000|2021-10-06 22:30:00|357.95|357.35|358.15|357.55|358.15|357.55|357.95|357.35|0
1633560300000|2021-10-06 22:45:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1633560600000|2021-10-06 22:50:00|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1633560900000|2021-10-06 22:55:00|358.15|357.55|358.25|357.65|358.25|357.65|358.15|357.55|0
1633561200000|2021-10-06 23:00:00|358.35|357.75|358.45|357.85|358.45|357.85|358.25|357.65|0
1633561500000|2021-10-06 23:05:00|358.55|357.95|358.45|357.85|358.55|357.95|358.45|357.85|0
1633561800000|2021-10-06 23:10:00|358.35|357.75|358.35|357.75|358.35|357.75|358.25|357.65|0
1633562100000|2021-10-06 23:15:00|358.25|357.65|358.15|357.55|358.25|357.65|358.15|357.55|0
1633562400000|2021-10-06 23:20:00|358.25|357.65|358.25|357.65|358.25|357.65|358.15|357.55|0
1633562700000|2021-10-06 23:25:00|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1633563000000|2021-10-06 23:30:00|358.05|357.45|358.05|357.45|358.05|357.45|357.95|357.35|0
1633563300000|2021-10-06 23:35:00|358.15|357.55|357.95|357.35|358.15|357.55|357.95|357.35|0
1633563600000|2021-10-06 23:40:00|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1633563900000|2021-10-06 23:45:00|357.95|357.35|358.05|357.45|358.25|357.65|357.95|357.35|0
1633564200000|2021-10-06 23:50:00|358.15|357.55|358.15|357.55|358.15|357.55|357.95|357.35|0
1633564500000|2021-10-06 23:55:00|358.05|357.45|357.95|357.35|358.15|357.55|357.85|357.25|0
1633564800000|2021-10-07 00:00:00|357.85|357.25|357.95|357.35|358.15|357.55|357.85|357.25|0
1633565100000|2021-10-07 00:05:00|357.85|357.25|357.85|357.25|358.05|357.45|357.75|357.15|0
1633565400000|2021-10-07 00:10:00|357.75|357.15|357.75|357.15|357.85|357.25|357.65|357.05|0
1633565700000|2021-10-07 00:15:00|357.65|357.05|357.75|357.15|357.85|357.25|357.65|357.05|0
1633566000000|2021-10-07 00:20:00|357.65|357.05|357.65|357.05|357.75|357.15|357.55|356.95|0
1633566300000|2021-10-07 00:25:00|357.75|357.15|357.15|356.55|357.75|357.15|357.05|356.45|0
1633566600000|2021-10-07 00:30:00|357.05|356.45|357.45|357.3|358.15|357.95|357|356.45|963
1633566900000|2021-10-07 00:35:00|357.5|357.35|357.65|357.45|357.8|357.65|357.45|357.3|316
1633567200000|2021-10-07 00:40:00|357.6|357.5|357.9|357.75|357.9|357.75|357.55|357.35|290
1633567500000|2021-10-07 00:45:00|357.95|357.8|357.8|357.65|358.15|358|357.7|357.55|419
1633567800000|2021-10-07 00:50:00|357.85|357.7|357.6|357.45|357.95|357.8|357.5|357.35|403
1633568100000|2021-10-07 00:55:00|357.65|357.5|358.25|358.1|358.25|358.1|357.5|357.35|418
1633568400000|2021-10-07 01:00:00|358.3|358.15|357.65|357.5|358.35|358.15|357.15|356.95|1477
1633568700000|2021-10-07 01:05:00|357.6|357.45|357.3|357.1|358.15|357.95|357.25|357.1|742
1633569000000|2021-10-07 01:10:00|357.35|357.15|357.6|357.4|357.65|357.5|357.1|356.95|424
1633569300000|2021-10-07 01:15:00|357.55|357.45|357.65|357.45|357.75|357.55|357.3|357.1|360
1633569600000|2021-10-07 01:20:00|357.7|357.5|357.35|357.2|357.7|357.55|357.2|357.05|510
1633569900000|2021-10-07 01:25:00|357.3|357.15|357.6|357.45|357.7|357.5|357.2|357|334
1633570200000|2021-10-07 01:30:00|357.65|357.35|357.7|357.55|357.7|357.55|357.2|357.05|463
1633570500000|2021-10-07 01:35:00|357.75|357.5|358.1|357.9|358.1|357.95|357.55|357.4|438
1633570800000|2021-10-07 01:40:00|358.15|357.95|358.45|358.3|358.6|358.4|358.15|357.95|485
1633571100000|2021-10-07 01:45:00|358.5|358.35|358.7|358.55|358.7|358.55|358.2|358|356
1633571400000|2021-10-07 01:50:00|358.75|358.6|359|358.85|359|358.85|358.7|358.55|437
1633571700000|2021-10-07 01:55:00|359.05|358.9|358.6|358.45|359.2|359|358.6|358.45|492
1633572000000|2021-10-07 02:00:00|358.55|358.4|358.75|358.55|359|358.85|358.55|358.35|368
1633572300000|2021-10-07 02:05:00|358.8|358.6|358.75|358.6|358.9|358.75|358.6|358.45|225
1633572600000|2021-10-07 02:10:00|358.8|358.65|358.65|358.5|358.9|358.75|358.45|358.3|252
1633572900000|2021-10-07 02:15:00|358.7|358.55|358.2|358.05|358.75|358.6|358.15|358|289
1633573200000|2021-10-07 02:20:00|358.15|358|358.6|358.4|358.6|358.45|358.15|358|274
1633573500000|2021-10-07 02:25:00|358.55|358.45|358.35|358.15|358.65|358.5|358.3|358.15|332
1633573800000|2021-10-07 02:30:00|358.3|358.2|358.45|358.3|358.65|358.5|358.25|358.05|305
1633574100000|2021-10-07 02:35:00|358.5|358.35|358.55|358.4|358.6|358.45|358.25|358.1|289
1633574400000|2021-10-07 02:40:00|358.6|358.45|358.6|358.45|358.8|358.65|358.55|358.4|300
1633574700000|2021-10-07 02:45:00|358.65|358.5|358.55|358.4|358.9|358.75|358.45|358.3|349
1633575000000|2021-10-07 02:50:00|358.6|358.45|358.4|358.25|358.6|358.45|358.2|358|224
1633575300000|2021-10-07 02:55:00|358.45|358.3|358.3|358.15|358.55|358.35|358.25|358.1|166
1633575600000|2021-10-07 03:00:00|358.35|358.1|357.85|357.7|358.4|358.25|357.8|357.6|311
1633575900000|2021-10-07 03:05:00|357.8|357.65|357.75|357.55|357.95|357.8|357.7|357.5|196
1633576200000|2021-10-07 03:10:00|357.8|357.6|358.1|357.95|358.2|358.05|357.75|357.6|257
1633576500000|2021-10-07 03:15:00|358.15|357.9|358.1|357.95|358.15|358|357.9|357.75|182
1633576800000|2021-10-07 03:20:00|358.15|358|358.05|357.85|358.15|358|357.85|357.7|188
1633577100000|2021-10-07 03:25:00|358|357.9|358.1|357.95|358.2|358.05|358|357.85|291
1633577400000|2021-10-07 03:30:00|358.15|358|358.4|358.25|358.45|358.3|358.1|357.95|247
1633577700000|2021-10-07 03:35:00|358.35|358.2|358.45|358.3|358.5|358.35|358.05|357.9|345
1633578000000|2021-10-07 03:40:00|358.5|358.35|358.4|358.25|358.55|358.35|358.35|358.2|172
1633578300000|2021-10-07 03:45:00|358.45|358.3|358.45|358.3|358.5|358.35|358.4|358.2|133
1633578600000|2021-10-07 03:50:00|358.4|358.25|358.4|358.25|358.5|358.3|358.35|358.2|174
1633578900000|2021-10-07 03:55:00|358.35|358.2|358.3|358.15|358.5|358.35|358.25|358.1|152
1633579200000|2021-10-07 04:00:00|358.35|358.2|358.95|358.8|358.95|358.8|358.3|358.2|295
1633579500000|2021-10-07 04:05:00|359|358.85|358.95|358.8|359.1|358.95|358.95|358.8|257
1633579800000|2021-10-07 04:10:00|358.9|358.75|358.9|358.75|359|358.85|358.85|358.7|128
1633580100000|2021-10-07 04:15:00|358.95|358.8|358.95|358.8|358.95|358.8|358.85|358.7|71
1633580400000|2021-10-07 04:20:00|358.9|358.75|358.9|358.75|358.9|358.75|358.85|358.7|66
1633580700000|2021-10-07 04:25:00|358.85|358.7|358.65|358.5|358.85|358.7|358.65|358.5|155
1633581000000|2021-10-07 04:30:00|358.6|358.45|358.75|358.6|358.85|358.7|358.6|358.45|157
1633581300000|2021-10-07 04:35:00|358.8|358.65|358.8|358.65|358.85|358.7|358.7|358.55|99
1633581600000|2021-10-07 04:40:00|358.85|358.7|358.55|358.4|358.85|358.7|358.55|358.4|159
1633581900000|2021-10-07 04:45:00|358.6|358.45|358.6|358.4|358.65|358.5|358.5|358.35|118
1633582200000|2021-10-07 04:50:00|358.55|358.45|358.6|358.45|358.65|358.5|358.55|358.4|99
1633582500000|2021-10-07 04:55:00|358.55|358.4|358.55|358.4|358.55|358.4|358.45|358.3|94
1633582800000|2021-10-07 05:00:00|358.5|358.35|358.6|358.4|358.65|358.45|358.4|358.25|360
1633583100000|2021-10-07 05:05:00|358.65|358.45|358.5|358.35|358.65|358.5|358.45|358.3|305
1633583400000|2021-10-07 05:10:00|358.45|358.3|358.25|358.1|358.45|358.3|358.15|358|204
1633583700000|2021-10-07 05:15:00|358.2|358.05|357.9|357.7|358.25|358.1|357.9|357.7|189
1633584000000|2021-10-07 05:20:00|357.95|357.75|358.05|357.9|358.1|357.9|357.8|357.65|178
1633584300000|2021-10-07 05:25:00|358|357.85|358.1|357.95|358.2|358|357.9|357.75|202
1633584600000|2021-10-07 05:30:00|358.05|357.9|357.7|357.55|358.1|357.95|357.55|357.4|355
1633584900000|2021-10-07 05:35:00|357.75|357.6|357.75|357.6|358.05|357.85|357.7|357.6|191
1633585200000|2021-10-07 05:40:00|357.7|357.55|357.8|357.6|357.8|357.6|357.7|357.5|119
1633585500000|2021-10-07 05:45:00|357.75|357.65|357.9|357.75|357.9|357.75|357.7|357.55|119
1633585800000|2021-10-07 05:50:00|357.85|357.7|357.7|357.55|357.95|357.8|357.7|357.55|121
1633586100000|2021-10-07 05:55:00|357.75|357.6|357.95|357.8|357.95|357.8|357.75|357.6|99
1633586400000|2021-10-07 06:00:00|358|357.85|358.25|358.1|358.3|358.1|357.9|357.75|227
1633586700000|2021-10-07 06:05:00|358.3|358.15|358.3|358.15|358.5|358.35|358.25|358.05|416
1633587000000|2021-10-07 06:10:00|358.35|358.2|358.4|358.25|358.5|358.35|358.3|358.15|257
1633587300000|2021-10-07 06:15:00|358.45|358.2|358.35|358.2|358.45|358.2|358.25|358.1|147
1633587600000|2021-10-07 06:20:00|358.4|358.25|358.3|358.15|358.55|358.35|358.3|358.15|193
1633587900000|2021-10-07 06:25:00|358.35|358.1|358.2|358.05|358.35|358.1|358.15|357.95|238
1633588200000|2021-10-07 06:30:00|358.25|358|358.2|358.05|358.25|358.1|358.15|358|187
1633588500000|2021-10-07 06:35:00|358.25|358.1|358.6|358.45|358.65|358.45|358.25|358.1|550
1633588800000|2021-10-07 06:40:00|358.55|358.4|358.4|358.25|358.6|358.4|358.4|358.25|135
1633589100000|2021-10-07 06:45:00|358.45|358.3|358.35|358.2|358.55|358.4|358.3|358.15|226
1633589400000|2021-10-07 06:50:00|358.3|358.15|358.35|358.2|358.45|358.3|358.3|358.15|129
1633589700000|2021-10-07 06:55:00|358.3|358.15|358.45|358.3|358.45|358.3|358.3|358.1|150
1633590000000|2021-10-07 07:00:00|358.4|358.25|358.55|358.4|358.6|358.45|358.35|358.2|365
1633590300000|2021-10-07 07:05:00|358.6|358.45|358.4|358.25|358.7|358.5|358.4|358.25|340
1633590600000|2021-10-07 07:10:00|358.45|358.3|358.45|358.3|358.6|358.4|358.35|358.2|256
1633590900000|2021-10-07 07:15:00|358.5|358.35|358.2|358.05|358.6|358.45|358.2|358.05|291
1633591200000|2021-10-07 07:20:00|358.25|358.1|358.2|358.05|358.4|358.25|358.2|358.05|161
1633591500000|2021-10-07 07:25:00|358.25|358.1|358.05|357.9|358.25|358.1|357.95|357.8|280
1633591800000|2021-10-07 07:30:00|358|357.85|357.8|357.65|358.25|358.05|357.8|357.65|329
1633592100000|2021-10-07 07:35:00|357.85|357.7|358|357.85|358.05|357.85|357.8|357.65|203
1633592400000|2021-10-07 07:40:00|357.95|357.8|357.8|357.65|358|357.8|357.7|357.55|258
1633592700000|2021-10-07 07:45:00|357.75|357.6|357.8|357.65|357.95|357.75|357.75|357.6|242
1633593000000|2021-10-07 07:50:00|357.85|357.6|357.55|357.35|357.85|357.6|357.5|357.35|296
1633593300000|2021-10-07 07:55:00|357.6|357.4|357.7|357.55|357.85|357.65|357.55|357.35|189
1633593600000|2021-10-07 08:00:00|357.75|357.6|357.7|357.5|357.85|357.7|357.6|357.45|240
1633593900000|2021-10-07 08:05:00|357.65|357.55|357.6|357.45|357.85|357.7|357.6|357.45|191
1633594200000|2021-10-07 08:10:00|357.55|357.4|357.35|357.2|357.65|357.5|357.3|357.15|284
1633594500000|2021-10-07 08:15:00|357.4|357.25|357.4|357.25|357.5|357.3|357.2|357|345
1633594800000|2021-10-07 08:20:00|357.45|357.3|357.35|357.2|357.5|357.35|357.35|357.2|270
1633595100000|2021-10-07 08:25:00|357.4|357.25|357.6|357.45|357.6|357.45|357.25|357.1|316
1633595400000|2021-10-07 08:30:00|357.55|357.4|357.55|357.4|357.6|357.45|357.45|357.3|307
1633595700000|2021-10-07 08:35:00|357.6|357.45|357.65|357.5|357.8|357.65|357.55|357.4|350
1633596000000|2021-10-07 08:40:00|357.7|357.55|357.75|357.6|357.9|357.75|357.7|357.55|296
1633596300000|2021-10-07 08:45:00|357.7|357.55|357.5|357.35|357.75|357.6|357.5|357.35|292
1633596600000|2021-10-07 08:50:00|357.55|357.4|357.2|357.05|357.6|357.45|357.2|357.05|401
1633596900000|2021-10-07 08:55:00|357.25|357.1|357.25|357.1|357.5|357.35|357.25|357.1|486
1633597200000|2021-10-07 09:00:00|357.3|357.15|356.8|356.6|357.3|357.15|356.75|356.6|822
1633597500000|2021-10-07 09:05:00|356.75|356.55|356.95|356.8|357.15|357|356.7|356.55|388
1633597800000|2021-10-07 09:10:00|356.9|356.75|356.75|356.6|357.05|356.8|356.7|356.5|305
1633598100000|2021-10-07 09:15:00|356.85|356.65|357.1|356.8|357.1|356.9|356.85|356.65|170
1633598400000|2021-10-07 09:20:00|357.15|356.55|357.25|356.65|357.35|356.75|357.15|356.55|0
1633598700000|2021-10-07 09:25:00|357.15|356.55|357.15|356.55|357.25|356.65|357.15|356.55|15
1633599000000|2021-10-07 09:30:00|357.25|356.65|357.35|356.75|357.35|356.75|357.15|356.55|0
1633599300000|2021-10-07 09:35:00|357.45|356.85|357.35|356.75|357.45|356.85|357.35|356.75|0
1633599600000|2021-10-07 09:40:00|357.25|356.65|357.25|356.65|357.25|356.65|357.25|356.65|0
1633599900000|2021-10-07 09:45:00|357.35|356.75|357.35|356.75|357.45|356.85|357.25|356.65|0
1633600200000|2021-10-07 09:50:00|357.05|356.8|357|356.8|357.1|356.9|357|356.75|10
1633600500000|2021-10-07 09:55:00||356.85||356.8||356.85||356.8|1
1633600800000|2021-10-07 10:00:00|357.05|356.85|357.3|357.15|357.35|357.2|357|356.8|82
1633601100000|2021-10-07 10:05:00|357.25|357.1|357.4|357.2|357.5|357.35|357.25|357.1|80
1633601400000|2021-10-07 10:10:00|357.35|357.25|357.3|357.15|357.4|357.25|357.25|357.05|17
1633601700000|2021-10-07 10:15:00|357.25|357.1|357.25|357.1|357.3|357.15|357.2|357.05|11
1633602000000|2021-10-07 10:20:00|357.3|357.15|357.15|357|357.3|357.15|357.15|357|18
1633602300000|2021-10-07 10:25:00|357.2|357.05|357.05|356.9|357.2|357.05|357.05|356.9|13
1633602600000|2021-10-07 10:30:00|357.1|356.95|357.1|356.95|357.15|357|357.05|356.9|11
1633602900000|2021-10-07 10:35:00|357.15|357|357.3|357.1|357.3|357.1|357.1|356.95|7
1633603200000|2021-10-07 10:40:00|357.25|357.15|357.25|357.1|357.3|357.15|357.2|357.05|11
1633603500000|2021-10-07 10:45:00|357.3|357.05|357.25|357.1|357.35|357.2|357.2|357.05|39
1633603800000|2021-10-07 10:50:00|357.3|357.15|357.3|357.15|357.35|357.2|357.25|357.1|34
1633604100000|2021-10-07 10:55:00|357.35|357.2|357.45|357.3|357.45|357.3|357.3|357.15|40
1633604400000|2021-10-07 11:00:00|357.4|357.25|357.45|357.25|357.6|357.4|357.4|357.25|48
1633604700000|2021-10-07 11:05:00|357.4|357.3|357.65|357.5|357.65|357.5|357.4|357.3|48
1633605000000|2021-10-07 11:10:00|357.6|357.45|357.7|357.55|357.75|357.55|357.6|357.45|49
1633605300000|2021-10-07 11:15:00|357.75|357.6|357.7|357.55|357.8|357.65|357.7|357.55|26
1633605600000|2021-10-07 11:20:00|357.75|357.6|357.75|357.6|357.85|357.7|357.75|357.55|32
1633605900000|2021-10-07 11:25:00|357.8|357.65|357.7|357.55|357.8|357.65|357.7|357.5|51
1633606200000|2021-10-07 11:30:00|357.75|357.6|357.6|357.45|357.75|357.6|357.6|357.45|42
1633606500000|2021-10-07 11:35:00|357.65|357.5|357.75|357.55|357.8|357.65|357.6|357.45|38
1633606800000|2021-10-07 11:40:00|357.7|357.6|357.7|357.55|357.75|357.6|357.65|357.45|15
1633607100000|2021-10-07 11:45:00|357.65|357.5|357.65|357.5|357.7|357.55|357.65|357.45|10
1633607400000|2021-10-07 11:50:00|357.6|357.45|357.5|357.35|357.65|357.5|357.5|357.3|19
1633607700000|2021-10-07 11:55:00|357.55|357.4|357.5|357.35|357.6|357.45|357.45|357.3|16
1633608000000|2021-10-07 12:00:00|357.55|357.4|357.35|357.2|357.55|357.4|357.35|357.2|60
1633608300000|2021-10-07 12:05:00|357.4|357.15|357.3|357.15|357.4|357.2|357.15|357|93
1633608600000|2021-10-07 12:10:00|357.25|357.1|357.35|357.2|357.4|357.25|357.15|357|16
1633608900000|2021-10-07 12:15:00|357.4|357.15|357.35|357.2|357.45|357.3|357.35|357.15|19
1633609200000|2021-10-07 12:20:00|357.3|357.15|357.45|357.3|357.5|357.35|357.3|357.15|13
1633609500000|2021-10-07 12:25:00|357.5|357.35|357.5|357.35|357.65|357.45|357.5|357.35|15
1633609800000|2021-10-07 12:30:00|357.45|357.3|357.4|357.2|357.55|357.35|357.25|357.05|42
1633610100000|2021-10-07 12:35:00|357.35|357.15|357.45|357.3|357.55|357.35|357.35|357.1|33
1633610400000|2021-10-07 12:40:00|357.4|357.25|357.55|357.4|357.7|357.5|357.4|357.25|29
1633610700000|2021-10-07 12:45:00|357.6|357.45|357.45|357.3|357.6|357.45|357.45|357.3|5
1633611000000|2021-10-07 12:50:00|357.5|357.35|357.5|357.35|357.6|357.45|357.4|357.25|45
1633611300000|2021-10-07 12:55:00|357.55|357.4|357.4|357.25|357.6|357.4|357.4|357.2|31
1633611600000|2021-10-07 13:00:00|357.35|357.2|357.25|357.1|357.45|357.3|357.25|357.1|48
1633611900000|2021-10-07 13:05:00|357.3|357.15|357.15|357|357.3|357.15|357.1|356.95|35
1633612200000|2021-10-07 13:10:00|357.1|356.95|357.05|356.9|357.15|356.95|357|356.8|24
1633612500000|2021-10-07 13:15:00|357.1|356.95|357.1|356.9|357.25|357.1|357.05|356.85|23
1633612800000|2021-10-07 13:20:00|357.05|356.95|357.15|357|357.2|357|356.95|356.8|18
1633613100000|2021-10-07 13:25:00|357.2|356.95|357.3|357.15|357.35|357.2|357.05|356.9|44
1633613400000|2021-10-07 13:30:00|357.4|357.2|358.05|357.9|358.1|357.95|357.35|357.15|150
1633613700000|2021-10-07 13:35:00|358.1|357.85|358.2|358.05|358.2|358.05|358|357.8|96
1633614000000|2021-10-07 13:40:00|358.25|358.1|358.05|357.9|358.5|358.35|357.95|357.75|98
1633614300000|2021-10-07 13:45:00|358.1|357.95|358|357.85|358.45|358.2|357.95|357.75|272
1633614600000|2021-10-07 13:50:00|358.05|357.8|358.05|357.85|358.25|358.1|357.85|357.7|106
1633614900000|2021-10-07 13:55:00|358|357.9|358.2|358.05|358.3|358.15|358|357.85|79
1633615200000|2021-10-07 14:00:00|358.25|358.1|358.55|358.4|358.55|358.4|358.15|358|75
1633615500000|2021-10-07 14:05:00|358.5|358.35|358.55|358.4|358.6|358.4|358.35|358.2|64
1633615800000|2021-10-07 14:10:00|358.6|358.45|358.75|358.6|358.85|358.7|358.55|358.4|61
1633616100000|2021-10-07 14:15:00|358.8|358.65|358.85|358.7|358.9|358.75|358.75|358.55|48
1633616400000|2021-10-07 14:20:00|358.9|358.75|359|358.8|359.1|358.95|358.85|358.7|59
1633616700000|2021-10-07 14:25:00|359.05|358.85|359.25|359.1|359.3|359.15|359|358.8|52
1633617000000|2021-10-07 14:30:00|359.3|359.15|359.35|359.2|359.45|359.25|359.2|359|54
1633617300000|2021-10-07 14:35:00|359.4|359.15|359.15|359|359.5|359.3|359.15|358.95|37
1633617600000|2021-10-07 14:40:00|359.2|359.05|359.15|359|359.3|359.15|359.15|358.95|25
1633617900000|2021-10-07 14:45:00|359.2|359.05|359.35|359.15|359.35|359.2|359.2|359.05|36
1633618200000|2021-10-07 14:50:00|359.4|359.2|359.4|359.25|359.55|359.4|359.4|359.2|57
1633618500000|2021-10-07 14:55:00|359.45|359.3|359.45|359.3|359.55|359.4|359.4|359.25|47
1633618800000|2021-10-07 15:00:00|359.5|359.25|359.4|359.25|359.5|359.35|359.25|359.1|54
1633619100000|2021-10-07 15:05:00|359.35|359.2|359.2|359.05|359.4|359.25|359.2|359.05|49
1633619400000|2021-10-07 15:10:00|359.15|359|359.15|359|359.2|359.05|359.1|358.95|30
1633619700000|2021-10-07 15:15:00|359.2|359.05|359|358.85|359.2|359.05|358.95|358.8|65
1633620000000|2021-10-07 15:20:00|359.05|358.9|359.45|359.3|359.45|359.3|359.05|358.9|43
1633620300000|2021-10-07 15:25:00|359.4|359.25|359.6|359.45|359.65|359.45|359.35|359.15|66
1633620600000|2021-10-07 15:30:00|359.55|359.4|359.65|359.45|359.65|359.5|359.5|359.35|27
1633620900000|2021-10-07 15:35:00|359.6|359.4|359.55|359.4|359.7|359.55|359.55|359.4|35
1633621200000|2021-10-07 15:40:00|359.6|359.45|359.75|359.6|359.75|359.6|359.6|359.45|29
1633621500000|2021-10-07 15:45:00|359.7|359.55|359.65|359.5|359.7|359.6|359.65|359.45|43
1633621800000|2021-10-07 15:50:00|359.6|359.45|359.6|359.45|359.65|359.5|359.6|359.4|28
1633622100000|2021-10-07 15:55:00|359.65|359.5|359.55|359.4|359.7|359.55|359.55|359.4|27
1633622400000|2021-10-07 16:00:00|359.6|359.35|359.5|359.35|359.6|359.45|359.5|359.35|52
1633622700000|2021-10-07 16:05:00|359.55|359.4|359.6|359.4|359.6|359.45|359.4|359.25|17
1633623000000|2021-10-07 16:10:00|359.55|359.35|359.45|359.3|359.55|359.35|359.3|359.15|11
1633623300000|2021-10-07 16:15:00|359.5|359.25|359.5|359.35|359.55|359.4|359.45|359.25|8
1633623600000|2021-10-07 16:20:00|359.55|359.3|359.45|359.25|359.55|359.35|359.35|359.2|9
1633623900000|2021-10-07 16:25:00|359.4|359.4|359.45|359.25|359.65|359.45|359.4|359.25|33
1633624200000|2021-10-07 16:30:00|359.5|359.3|359.45|359.3|359.5|359.35|359.45|359.25|9
1633624500000|2021-10-07 16:35:00|359.5|359.35|359.45|359.3|359.5|359.35|359.45|359.25|1
1633624800000|2021-10-07 16:40:00|359.5|359.35|359.4|359.25|359.55|359.35|359.35|359.15|10
1633625100000|2021-10-07 16:45:00|359.35|359.2|359.2|359|359.4|359.2|359.1|358.95|13
1633625400000|2021-10-07 16:50:00|359.15|358.95|359.2|359|359.2|359|359|358.85|8
1633625700000|2021-10-07 16:55:00|359.25|358.95|359.2|359|359.25|359|359.2|358.95|0
1633626000000|2021-10-07 17:00:00|359.15|358.95|359|358.8|359.15|359|359|358.8|11
1633626300000|2021-10-07 17:05:00|358.95|358.85|359|358.85|359|358.85|358.95|358.8|23
1633626600000|2021-10-07 17:10:00|358.95|358.8|358.95|358.8|358.95|358.85|358.9|358.75|18
1633626900000|2021-10-07 17:15:00|359|358.85|359.05|358.9|359.05|358.9|358.95|358.8|9
1633627200000|2021-10-07 17:20:00|359|358.85|358.95|358.8|359|358.85|358.9|358.75|21
1633627500000|2021-10-07 17:25:00|358.9|358.75|359|358.85|359.05|358.85|358.9|358.7|14
1633627800000|2021-10-07 17:30:00|358.95|358.8|358.95|358.75|359|358.85|358.85|358.7|1
1633628100000|2021-10-07 17:35:00|358.9|358.8|358.9|358.75|359|358.85|358.85|358.7|0
1633628400000|2021-10-07 17:40:00|358.95|358.8|358.9|358.75|358.95|358.8|358.9|358.75|2
1633628700000|2021-10-07 17:45:00|358.95|358.7|358.85|358.65|358.95|358.7|358.8|358.65|1
1633629000000|2021-10-07 17:50:00|358.8|358.7|358.8|358.6|358.85|358.7|358.8|358.6|2
1633629300000|2021-10-07 17:55:00|358.75|358.55|358.7|358.55|358.8|358.6|358.7|358.55|29
1633629600000|2021-10-07 18:00:00|358.75|358.6|358.5|358.35|358.75|358.6|358.45|358.3|26
1633629900000|2021-10-07 18:05:00|358.55|358.4|358.6|358.4|358.65|358.5|358.55|358.35|13
1633630200000|2021-10-07 18:10:00|358.55|358.45|358.6|358.45|358.65|358.5|358.55|358.4|21
1633630500000|2021-10-07 18:15:00|358.65|358.4|358.6|358.45|358.7|358.55|358.6|358.4|5
1633630800000|2021-10-07 18:20:00|358.55|358.4|358.55|358.4|358.65|358.5|358.5|358.35|36
1633631100000|2021-10-07 18:25:00|358.5|358.35|358.45|358.3|358.55|358.4|358.4|358.25|20
1633631400000|2021-10-07 18:30:00|358.4|358.25|358.5|358.35|358.55|358.4|358.35|358.2|24
1633631700000|2021-10-07 18:35:00|358.45|358.3|358.4|358.25|358.5|358.35|358.35|358.2|19
1633632000000|2021-10-07 18:40:00|358.35|358.2|358.2|358|358.35|358.2|358.15|358|56
1633632300000|2021-10-07 18:45:00|358.15|357.95|358.15|357.95|358.2|358.05|358.1|357.95|29
1633632600000|2021-10-07 18:50:00|358.1|358|358.05|357.9|358.2|358|357.95|357.8|17
1633632900000|2021-10-07 18:55:00|358|357.85|358.1|357.95|358.2|358|358|357.8|10
1633633200000|2021-10-07 19:00:00|358.05|357.9|358.1|357.9|358.1|357.95|357.95|357.8|10
1633633500000|2021-10-07 19:05:00|358.15|357.95|358.25|358.1|358.25|358.1|358.1|357.95|4
1633633800000|2021-10-07 19:10:00|358.2|358.05|358.15|358|358.2|358.1|358.1|357.9|10
1633634100000|2021-10-07 19:15:00|358.1|357.95|358.35|358.15|358.35|358.2|358.05|357.9|12
1633634400000|2021-10-07 19:20:00|358.3|358.2|358.15|358|358.35|358.2|358.15|357.95|1
1633634700000|2021-10-07 19:25:00|358.1|357.95|358.05|357.9|358.25|358.1|358.05|357.85|18
1633635000000|2021-10-07 19:30:00|358.1|357.85|358.05|357.9|358.15|358|358|357.85|62
1633635300000|2021-10-07 19:35:00|358|357.85|357.9|357.75|358.1|357.9|357.9|357.75|35
1633635600000|2021-10-07 19:40:00|357.95|357.8|357.9|357.75|358|357.85|357.9|357.75|23
1633635900000|2021-10-07 19:45:00|357.95|357.8|358|357.85|358|357.85|357.85|357.65|14
1633636200000|2021-10-07 19:50:00|357.95|357.8|358.15|358|358.2|358|357.8|357.65|26
1633636500000|2021-10-07 19:55:00|358.2|357.95|357.8|357.6|358.2|357.95|357.75|357.6|60
1633636800000|2021-10-07 20:00:00|357.85|357.65|357.8|357.65|357.9|357.75|357.7|357.5|95
1633637100000|2021-10-07 20:05:00|357.85|357.7|357.85|357.65|357.85|357.7|357.65|357.5|36
1633637400000|2021-10-07 20:10:00|357.8|357.7|358|357.8|358|357.8|357.8|357.65|2
1633637700000|2021-10-07 20:15:00|357.95|357.85|358.05|357.85|358.05|357.9|357.95|357.8|0
1633638000000|2021-10-07 20:20:00|358|357.9|358|357.85|358|357.9|357.95|357.75|2
1633638300000|2021-10-07 20:25:00|358.05|357.9|358.05|357.9|358.1|357.9|358.05|357.85|0
1633638600000|2021-10-07 20:30:00|358.1|357.85|358.1|357.9|358.1|357.9|358|357.85|0
1633638900000|2021-10-07 20:35:00|358.05|357.95|358.1|357.9|358.1|357.95|358.05|357.9|3
1633639200000|2021-10-07 20:40:00|358.05|357.85|357.95|357.75|358.1|357.85|357.9|357.7|12
1633639500000|2021-10-07 20:45:00|357.9|357.8|357.9|357.75|357.95|357.8|357.9|357.75|2
1633639800000|2021-10-07 20:50:00|357.95|357.85|358.05|357.85|358.05|357.85|357.9|357.85|4
1633640100000|2021-10-07 20:55:00|358|357.9|358|357.65|358.05|357.9|357.95|357.65|17
1633640400000|2021-10-07 21:00:00|358.05||358.4||358.4||358.05||0
1633641000000|2021-10-07 21:10:00|358.35|357.75|358.35|357.75|358.35|357.75|358.35|357.75|1
1633641600000|2021-10-07 21:20:00|358.45|357.85|358.35|357.75|358.45|357.85|358.35|357.75|0
1633644000000|2021-10-07 22:00:00|358.45|357.85|358.55|357.95|358.55|357.95|358.45|357.85|0
1633644300000|2021-10-07 22:05:00|358.45|357.85|358.55|357.95|358.55|357.95|358.45|357.85|0
1633644600000|2021-10-07 22:10:00|358.45|357.85|358.45|357.85|358.55|357.95|358.45|357.85|0
1633644900000|2021-10-07 22:15:00|358.55|357.95|358.45|357.85|358.55|357.95|358.35|357.75|0
1633645200000|2021-10-07 22:20:00|358.55|357.95|358.45|357.85|358.55|357.95|358.45|357.85|0
1633645500000|2021-10-07 22:25:00|358.55|357.95|358.45|357.85|358.55|357.95|358.45|357.85|0
1633645800000|2021-10-07 22:30:00|358.55|357.95|358.45|357.85|358.55|357.95|358.45|357.85|0
1633646100000|2021-10-07 22:35:00|358.55|357.95|358.55|357.95|358.55|357.95|358.55|357.95|0
1633646400000|2021-10-07 22:40:00|358.45|357.85|358.45|357.85|358.55|357.95|358.45|357.85|0
1633646700000|2021-10-07 22:45:00|358.55|357.95|358.55|357.95|358.55|357.95|358.55|357.95|0
1633647000000|2021-10-07 22:50:00|358.65|358.05|358.55|357.95|358.65|358.05|358.55|357.95|0
1633647300000|2021-10-07 22:55:00|358.65|358.05|358.65|358.05|358.65|358.05|358.65|358.05|0
1633647600000|2021-10-07 23:00:00|358.75|358.15|358.75|358.15|358.85|358.25|358.75|358.15|0
1633647900000|2021-10-07 23:05:00|358.85|358.25|358.75|358.15|358.85|358.25|358.75|358.15|0
1633648200000|2021-10-07 23:10:00|358.65|358.05|358.75|358.15|358.75|358.15|358.65|358.05|0
1633648500000|2021-10-07 23:15:00|358.65|358.05|358.65|358.05|358.65|358.05|358.65|358.05|0
1633648800000|2021-10-07 23:20:00|358.55|357.95|358.65|358.05|358.65|358.05|358.55|357.95|0
1633649100000|2021-10-07 23:25:00|358.75|358.15|358.75|358.15|358.75|358.15|358.75|358.15|0
1633649400000|2021-10-07 23:30:00|358.65|358.05|358.65|358.05|358.65|358.05|358.65|358.05|0
1633649700000|2021-10-07 23:35:00|358.75|358.15|358.65|358.05|358.75|358.15|358.65|358.05|0
1633650300000|2021-10-07 23:45:00|358.75|358.15|358.85|358.25|358.85|358.25|358.65|358.05|0
1633650600000|2021-10-07 23:50:00|358.75|358.15|358.95|358.35|358.95|358.35|358.75|358.15|0
1633650900000|2021-10-07 23:55:00|359.05|358.45|358.95|358.35|359.05|358.45|358.95|358.35|0
1633651200000|2021-10-08 00:00:00|358.85|358.25|358.75|358.15|358.95|358.35|358.75|358.15|0
1633651500000|2021-10-08 00:05:00|358.85|358.25|358.55|357.95|358.85|358.25|358.55|357.95|0
1633651800000|2021-10-08 00:10:00|358.45|357.85|358.35|357.75|358.55|357.95|358.35|357.75|0
1633652100000|2021-10-08 00:15:00|358.45|357.85|358.25|357.65|358.45|357.85|358.15|357.55|0
1633652400000|2021-10-08 00:20:00|358.15|357.55|358.35|357.75|358.35|357.75|358.15|357.55|0
1633652700000|2021-10-08 00:25:00|358.25|357.65|358.45|357.85|358.55|357.95|358.25|357.65|0
1633653000000|2021-10-08 00:30:00|358.35|357.75|357.55|357.35|358.45|358.2|357.5|357.35|375
1633653300000|2021-10-08 00:35:00|357.6|357.4|357.55|357.4|357.7|357.5|357.2|357|327
1633653600000|2021-10-08 00:40:00|357.6|357.45|357.7|357.5|357.95|357.8|357.6|357.45|219
1633653900000|2021-10-08 00:45:00|357.65|357.55|357.95|357.8|357.95|357.8|357.6|357.45|282
1633654200000|2021-10-08 00:50:00|357.9|357.75|357.9|357.75|358.15|358|357.85|357.7|270
1633654500000|2021-10-08 00:55:00|357.85|357.7|357.7|357.5|358.05|357.9|357.5|357.35|336
1633654800000|2021-10-08 01:00:00|357.6|357.4|356.7|356.5|357.6|357.4|356.6|356.45|1156
1633655100000|2021-10-08 01:05:00|356.65|356.55|356.2|356|356.8|356.6|356|355.8|722
1633655400000|2021-10-08 01:10:00|356.15|356.05|356.4|356.2|356.55|356.4|356.05|355.9|539
1633655700000|2021-10-08 01:15:00|356.35|356.25|357.1|356.9|357.1|356.95|356.35|356.25|361
1633656000000|2021-10-08 01:20:00|357.15|356.95|356.71|356.51|357.5|357.3|356.71|356.51|349
1633656300000|2021-10-08 01:25:00|356.76|356.56|356.91|356.76|356.91|356.76|356.56|356.41|355
1633656600000|2021-10-08 01:30:00|356.96|356.71|357.26|357.11|357.26|357.11|356.71|356.56|217
1633656900000|2021-10-08 01:35:00|357.21|357.06|356.86|356.71|357.21|357.06|356.66|356.51|226
1633657200000|2021-10-08 01:40:00|356.91|356.76|357.36|357.21|357.56|357.41|356.91|356.76|344
1633657500000|2021-10-08 01:45:00|357.31|357.16|357.11|356.96|357.76|357.61|357.11|356.96|282
1633657800000|2021-10-08 01:50:00|357.16|357.01|357.51|357.36|357.56|357.36|357.11|356.91|176
1633658100000|2021-10-08 01:55:00|357.56|357.41|357.21|357.06|357.56|357.41|357.21|357.06|132
1633658400000|2021-10-08 02:00:00|357.16|357.01|357.16|357.01|357.26|357.06|356.81|356.66|287
1633658700000|2021-10-08 02:05:00|357.21|356.96|357.71|357.56|357.76|357.61|357.16|356.96|215
1633659000000|2021-10-08 02:10:00|357.76|357.51|357.61|357.46|357.86|357.66|357.51|357.36|137
1633659300000|2021-10-08 02:15:00|357.56|357.41|357.56|357.36|357.86|357.71|357.51|357.36|141
1633659600000|2021-10-08 02:20:00|357.51|357.41|357.91|357.71|358.11|357.96|357.51|357.31|364
1633659900000|2021-10-08 02:25:00|357.86|357.66|358.16|357.96|358.16|358.01|357.76|357.61|121
1633660200000|2021-10-08 02:30:00|358.11|358.01|358.26|358.11|358.41|358.21|358.11|358.01|221
1633660500000|2021-10-08 02:35:00|358.31|358.16|358.41|358.26|358.51|358.36|358.21|358.06|263
1633660800000|2021-10-08 02:40:00|358.46|358.31|358.01|357.81|358.46|358.31|357.96|357.81|183
1633661100000|2021-10-08 02:45:00|358.06|357.86|358.01|357.86|358.26|358.11|357.96|357.81|105
1633661400000|2021-10-08 02:50:00|358.06|357.81|357.96|357.81|358.11|357.96|357.91|357.76|72
1633661700000|2021-10-08 02:55:00|358.01|357.86|357.81|357.66|358.06|357.91|357.76|357.61|93
1633662000000|2021-10-08 03:00:00|357.86|357.61|357.61|357.46|357.86|357.71|357.56|357.36|125
1633662300000|2021-10-08 03:05:00|357.56|357.41|357.76|357.61|357.91|357.76|357.56|357.41|132
1633662600000|2021-10-08 03:10:00|357.71|357.56|357.51|357.36|357.76|357.56|357.46|357.31|119
1633662900000|2021-10-08 03:15:00|357.46|357.31|357.21|357.06|357.51|357.36|357.16|357.01|149
1633663200000|2021-10-08 03:20:00|357.16|357.01|357.16|357.01|357.26|357.11|357.01|356.86|125
1633663500000|2021-10-08 03:25:00|357.11|356.96|357.21|357.06|357.36|357.21|357.06|356.91|82
1633663800000|2021-10-08 03:30:00|357.26|357.11|357.41|357.26|357.46|357.31|357.21|357.06|97
1633664100000|2021-10-08 03:35:00|357.46|357.31|357.36|357.21|357.51|357.36|357.36|357.21|110
1633664400000|2021-10-08 03:40:00|357.41|357.26|357.36|357.21|357.41|357.26|357.31|357.16|74
1633664700000|2021-10-08 03:45:00|357.41|357.26|357.31|357.11|357.41|357.26|357.26|357.11|119
1633665000000|2021-10-08 03:50:00|357.36|357.16|357.21|357.06|357.41|357.26|357.21|357.06|114
1633665300000|2021-10-08 03:55:00|357.16|357.01|357.36|357.21|357.36|357.21|357.06|356.86|97
1633665600000|2021-10-08 04:00:00|357.31|357.16|357.16|357.01|357.31|357.16|356.96|356.81|119
1633665900000|2021-10-08 04:05:00|357.21|357.06|357.16|356.96|357.21|357.06|357.06|356.91|49
1633666200000|2021-10-08 04:10:00|357.11|357.01|357.11|356.96|357.16|357.01|357.01|356.86|35
1633666500000|2021-10-08 04:15:00|357.06|356.91|357.01|356.86|357.11|356.96|357.01|356.86|24
1633666800000|2021-10-08 04:20:00|356.96|356.81|357.11|356.96|357.21|357.06|356.91|356.76|114
1633667100000|2021-10-08 04:25:00|357.06|356.91|357.36|357.21|357.46|357.31|357.06|356.91|143
1633667400000|2021-10-08 04:30:00|357.31|357.16|357.36|357.21|357.51|357.36|357.31|357.16|132
1633667700000|2021-10-08 04:35:00|357.41|357.26|357.61|357.41|357.61|357.41|357.41|357.26|74
1633668000000|2021-10-08 04:40:00|357.56|357.46|357.56|357.41|357.61|357.46|357.51|357.31|74
1633668300000|2021-10-08 04:45:00|357.61|357.46|357.51|357.36|357.71|357.56|357.51|357.36|95
1633668600000|2021-10-08 04:50:00|357.46|357.31|357.46|357.31|357.71|357.56|357.46|357.26|179
1633668900000|2021-10-08 04:55:00|357.51|357.36|357.16|357.01|357.51|357.36|357.16|357.01|65
1633669200000|2021-10-08 05:00:00|357.31|357.11|357.86|357.71|358.01|357.86|357.31|357.11|294
1633669500000|2021-10-08 05:05:00|357.81|357.66|357.66|357.46|357.86|357.66|357.51|357.31|108
1633669800000|2021-10-08 05:10:00|357.61|357.51|357.56|357.41|357.71|357.56|357.46|357.31|94
1633670100000|2021-10-08 05:15:00|357.51|357.36|357.66|357.51|357.66|357.51|357.51|357.36|103
1633670400000|2021-10-08 05:20:00|357.71|357.56|357.46|357.31|357.71|357.56|357.46|357.31|62
1633670700000|2021-10-08 05:25:00|357.51|357.36|357.31|357.16|357.51|357.36|357.26|357.06|108
1633671000000|2021-10-08 05:30:00|357.36|357.21|357.26|357.11|357.41|357.26|357.11|356.96|124
1633671300000|2021-10-08 05:35:00|357.31|357.16|357.46|357.31|357.51|357.36|357.31|357.11|58
1633671600000|2021-10-08 05:40:00|357.51|357.36|357.71|357.56|357.86|357.66|357.51|357.31|121
1633671900000|2021-10-08 05:45:00|357.76|357.61|357.76|357.56|357.76|357.61|357.66|357.51|103
1633672200000|2021-10-08 05:50:00|357.71|357.61|357.66|357.51|357.76|357.61|357.61|357.46|59
1633672500000|2021-10-08 05:55:00|357.71|357.46|357.56|357.41|357.71|357.56|357.56|357.41|82
1633672800000|2021-10-08 06:00:00|357.61|357.46|357.71|357.56|357.81|357.66|357.56|357.41|103
1633673100000|2021-10-08 06:05:00|357.76|357.61|357.71|357.56|357.76|357.61|357.66|357.51|90
1633673400000|2021-10-08 06:10:00|357.76|357.51|357.76|357.61|357.81|357.66|357.56|357.41|122
1633673700000|2021-10-08 06:15:00|357.81|357.66|357.81|357.66|357.91|357.71|357.76|357.61|63
1633674000000|2021-10-08 06:20:00|357.76|357.61|357.76|357.61|357.76|357.61|357.71|357.56|40
1633674300000|2021-10-08 06:25:00|357.71|357.56|357.96|357.81|357.96|357.81|357.71|357.56|57
1633674600000|2021-10-08 06:30:00|358.01|357.86|358.01|357.86|358.11|357.96|357.96|357.81|202
1633674900000|2021-10-08 06:35:00|357.96|357.81|357.86|357.71|357.96|357.81|357.81|357.66|78
1633675200000|2021-10-08 06:40:00|357.81|357.66|357.91|357.76|357.91|357.76|357.81|357.61|119
1633675500000|2021-10-08 06:45:00|357.86|357.71|357.96|357.81|357.96|357.81|357.86|357.71|59
1633675800000|2021-10-08 06:50:00|357.91|357.76|357.91|357.76|357.96|357.81|357.91|357.71|40
1633676100000|2021-10-08 06:55:00|357.86|357.71|357.91|357.76|357.96|357.81|357.86|357.66|101
1633676400000|2021-10-08 07:00:00|357.96|357.81|358.16|358.01|358.16|358.01|357.76|357.61|314
1633676700000|2021-10-08 07:05:00|358.11|357.96|358.11|357.96|358.26|358.11|358.06|357.91|193
1633677000000|2021-10-08 07:10:00|358.16|358.01|358.06|357.91|358.26|358.06|358.01|357.86|142
1633677300000|2021-10-08 07:15:00|358.11|357.96|358.01|357.86|358.21|358.01|357.81|357.66|153
1633677600000|2021-10-08 07:20:00|357.96|357.81|358.21|358.06|358.26|358.11|357.91|357.71|191
1633677900000|2021-10-08 07:25:00|358.26|358.11|358.36|358.21|358.46|358.26|358.26|358.11|137
1633678200000|2021-10-08 07:30:00|358.31|358.16|358.21|358.01|358.31|358.16|358.11|357.96|220
1633678500000|2021-10-08 07:35:00|358.16|358.06|358.26|358.11|358.26|358.11|358.01|357.86|138
1633678800000|2021-10-08 07:40:00|358.21|358.06|358.71|358.51|358.71|358.56|358.21|358.01|244
1633679100000|2021-10-08 07:45:00|358.66|358.56|358.61|358.41|358.81|358.66|358.51|358.36|241
1633679400000|2021-10-08 07:50:00|358.56|358.46|358.51|358.36|358.76|358.61|358.51|358.36|128
1633679700000|2021-10-08 07:55:00|358.56|358.41|358.66|358.51|358.71|358.56|358.51|358.36|121
1633680000000|2021-10-08 08:00:00|358.61|358.46|358.41|358.26|358.71|358.56|358.41|358.26|122
1633680300000|2021-10-08 08:05:00|358.46|358.31|358.46|358.31|358.56|358.41|358.41|358.26|174
1633680600000|2021-10-08 08:10:00|358.51|358.36|358.36|358.21|358.56|358.41|358.36|358.21|124
1633680900000|2021-10-08 08:15:00|358.41|358.26|358.51|358.36|358.51|358.36|358.41|358.21|85
1633681200000|2021-10-08 08:20:00|358.46|358.31|358.51|358.36|358.56|358.41|358.41|358.26|59
1633681500000|2021-10-08 08:25:00|358.46|358.31|358.51|358.36|358.51|358.36|358.41|358.26|82
1633681800000|2021-10-08 08:30:00|358.46|358.31|358.26|358.11|358.51|358.36|358.21|358.01|138
1633682100000|2021-10-08 08:35:00|358.21|358.06|358.01|357.86|358.21|358.11|358.01|357.86|216
1633682400000|2021-10-08 08:40:00|358.06|357.91|358.06|357.91|358.11|357.96|358.01|357.86|223
1633682700000|2021-10-08 08:45:00|358.01|357.86|358.21|358.06|358.31|358.11|358.01|357.86|203
1633683000000|2021-10-08 08:50:00|358.16|358.01|358.11|357.96|358.31|358.11|358.11|357.91|298
1633683300000|2021-10-08 08:55:00|358.16|358.01|358.31|358.16|358.36|358.21|358.11|357.96|210
1633683600000|2021-10-08 09:00:00|358.41|358.21|358.76|358.61|358.81|358.61|358.16|358.01|946
1633683900000|2021-10-08 09:05:00|358.71|358.56|358.56|358.41|358.76|358.61|358.46|358.31|256
1633684200000|2021-10-08 09:10:00|358.51|358.36|358.56|358.36|358.61|358.41|358.46|358.31|66
1633684500000|2021-10-08 09:15:00|358.51|358.31|358.61|358.41|358.61|358.41|358.41|358.26|50
1633684800000|2021-10-08 09:20:00|358.66|358.06|358.66|358.06|358.76|358.16|358.66|358.06|0
1633685100000|2021-10-08 09:25:00|358.76|358.16|358.86|358.26|358.86|358.26|358.66|358.06|9
1633685400000|2021-10-08 09:30:00|358.76|358.16|358.76|358.16|358.86|358.26|358.76|358.16|0
1633685700000|2021-10-08 09:35:00|358.86|358.26|358.86|358.26|358.96|358.36|358.86|358.26|0
1633686000000|2021-10-08 09:40:00|358.96|358.36|358.96|358.36|359.06|358.46|358.96|358.36|0
1633686300000|2021-10-08 09:45:00|358.86|358.26|358.86|358.26|358.96|358.36|358.86|358.26|0
1633686600000|2021-10-08 09:50:00|358.96|358.36|358.76|358.56|358.96|358.61|358.61|358.36|46
1633686900000|2021-10-08 09:55:00|358.81|358.61|358.91|358.76|358.91|358.76|358.76|358.56|11
1633687200000|2021-10-08 10:00:00|358.86|358.71|358.91|358.76|358.96|358.81|358.86|358.66|16
1633687500000|2021-10-08 10:05:00|358.96|358.71|358.86|358.71|358.96|358.76|358.81|358.66|6
1633687800000|2021-10-08 10:10:00|358.91|358.76|358.91|358.76|358.96|358.81|358.86|358.71|22
1633688100000|2021-10-08 10:15:00|358.96|358.81|359.01|358.86|359.01|358.86|358.91|358.71|7
1633688400000|2021-10-08 10:20:00|358.96|358.81|359.06|358.86|359.06|358.91|358.91|358.76|10
1633688700000|2021-10-08 10:25:00|359.01|358.91|359.21|359.06|359.21|359.06|359.01|358.86|23
1633689000000|2021-10-08 10:30:00|359.16|359.01|359.26|359.11|359.26|359.11|359.16|359.01|25
1633689300000|2021-10-08 10:35:00|359.21|359.06|359.31|359.16|359.31|359.16|359.21|359.06|31
1633689600000|2021-10-08 10:40:00|359.26|359.11|359.21|359.06|359.31|359.16|359.21|359.06|9
1633689900000|2021-10-08 10:45:00|359.16|359.01|359.11|358.96|359.21|359.06|359.11|358.96|4
1633690200000|2021-10-08 10:50:00|359.16|359.01|359.06|358.91|359.16|359.01|359.01|358.86|10
1633690500000|2021-10-08 10:55:00|359.11|358.86|359.01|358.86|359.16|358.96|359.01|358.86|19
1633690800000|2021-10-08 11:00:00|359.06|358.91|359.21|359.06|359.21|359.06|359.06|358.86|19
1633691100000|2021-10-08 11:05:00|359.26|359.11|359.21|359.01|359.26|359.11|359.06|358.91|31
1633691400000|2021-10-08 11:10:00|359.11|358.96|359.11|358.96|359.16|359.01|359.06|358.91|4
1633691700000|2021-10-08 11:15:00|359.06|358.91|359.16|359.01|359.16|359.01|359.06|358.91|3
1633692000000|2021-10-08 11:20:00|359.21|358.96|359.16|359.01|359.21|359.06|359.16|358.96|11
1633692300000|2021-10-08 11:25:00|359.11|358.96|359.11|358.96|359.31|359.16|359.11|358.96|98
1633692600000|2021-10-08 11:30:00|359.16|359.01|359.11|358.91|359.21|359.06|359.11|358.91|17
1633692900000|2021-10-08 11:35:00|359.06|358.96|359.01|358.81|359.06|358.96|359.01|358.81|15
1633693200000|2021-10-08 11:40:00|358.96|358.86|359.01|358.81|359.11|358.91|358.96|358.76|15
1633693500000|2021-10-08 11:45:00|358.96|358.86|359.11|358.91|359.11|358.91|358.96|358.81|0
1633693800000|2021-10-08 11:50:00|359.06|358.96|359.01|358.86|359.16|358.96|359.01|358.86|5
1633694100000|2021-10-08 11:55:00|358.96|358.81|359.01|358.86|359.06|358.91|358.96|358.76|4
1633694400000|2021-10-08 12:00:00|359.06|358.91|359.16|359.01|359.21|359.01|359.01|358.81|21
1633694700000|2021-10-08 12:05:00|359.21|359.06|359.21|359.01|359.21|359.06|359.16|359.01|4
1633695000000|2021-10-08 12:10:00|359.16|358.96|359.16|359.01|359.16|359.01|359.06|358.91|8
1633695300000|2021-10-08 12:15:00|359.11|358.96|359.16|359.01|359.16|359.01|359.06|358.91|7
1633695600000|2021-10-08 12:20:00|359.11|358.96|359.26|359.06|359.26|359.06|359.11|358.96|7
1633695900000|2021-10-08 12:25:00|359.21|359.01|359.41|358.91|359.41|359.11|359.21|358.86|21
1633696200000|2021-10-08 12:30:00|359.36|358.96|359.21|358.91|359.46|359.26|358.91|358.71|33
1633696500000|2021-10-08 12:35:00|359.26|359.06|359.81|359.66|359.86|359.71|359.01|358.76|54
1633696800000|2021-10-08 12:40:00|359.86|359.61|359.46|359.21|359.86|359.61|359.36|359.21|38
1633697100000|2021-10-08 12:45:00|359.41|359.26|358.81|358.61|359.51|359.26|358.76|358.61|21
1633697400000|2021-10-08 12:50:00|358.86|358.66|359.21|359.01|359.21|359.01|358.81|358.66|11
1633697700000|2021-10-08 12:55:00|359.26||359.36||359.46||359.26||3
1633698000000|2021-10-08 13:00:00|359.46|359.06|359.51|359.26|359.51|359.26|359.31|359.06|13
1633698300000|2021-10-08 13:05:00|359.46|359.31|359.36|359.21|359.56|359.31|359.31|359.16|13
1633698600000|2021-10-08 13:10:00|359.41|359.26|359.21|359.06|359.41|359.26|359.21|359.01|30
1633698900000|2021-10-08 13:15:00|359.26|359.11|359.16|359.01|359.31|359.11|359.11|358.96|17
1633699200000|2021-10-08 13:20:00|359.11|358.96|359.21|359.01|359.26|359.06|359.11|358.96|33
1633699500000|2021-10-08 13:25:00|359.26|359.06|359.21|359.01|359.31|359.11|359.06|358.91|26
1633699800000|2021-10-08 13:30:00|359.26|359.06|359.26|359.11|359.61|359.46|359.21|359.06|114
1633700100000|2021-10-08 13:35:00|359.31|359.06|359.06|358.91|359.36|359.21|358.81|358.61|104
1633700400000|2021-10-08 13:40:00|359.11|358.96|359.06|358.91|359.36|359.21|359.06|358.91|83
1633700700000|2021-10-08 13:45:00|359.11|358.96|359.11|358.96|359.31|359.16|358.91|358.71|120
1633701000000|2021-10-08 13:50:00|359.16|359.01|359.16|358.96|359.21|359.01|358.91|358.76|41
1633701300000|2021-10-08 13:55:00|359.11|358.91|359.01|358.81|359.21|359.06|359.01|358.81|16
1633701600000|2021-10-08 14:00:00|358.96|358.86|359.41|359.26|359.41|359.26|358.96|358.81|22
1633701900000|2021-10-08 14:05:00|359.36|359.21|359.36|359.21|359.46|359.31|359.21|359.06|19
1633702200000|2021-10-08 14:10:00|359.41|359.26|359.36|359.21|359.41|359.26|359.21|359.01|12
1633702500000|2021-10-08 14:15:00|359.41|359.26|359.41|359.16|359.46|359.31|359.26|359.06|11
1633702800000|2021-10-08 14:20:00|359.36|359.21|359.31|359.11|359.36|359.21|359.21|359.01|8
1633703100000|2021-10-08 14:25:00|359.26|359.06|359.46|359.31|359.56|359.36|359.21|359.06|31
1633703400000|2021-10-08 14:30:00|359.51|359.36|359.41|359.26|359.61|359.46|359.41|359.26|13
1633703700000|2021-10-08 14:35:00|359.46|359.31|359.41|359.21|359.51|359.36|359.41|359.21|5
1633704000000|2021-10-08 14:40:00|359.46|359.26|359.21|359.01|359.46|359.31|359.06|358.91|30
1633704300000|2021-10-08 14:45:00|359.26|358.96|359.11|358.91|359.26|359.01|359.01|358.86|49
1633704600000|2021-10-08 14:50:00|359.06|358.96|359.21|359.06|359.26|359.11|359.06|358.91|7
1633704900000|2021-10-08 14:55:00|359.26|359.01|359.11|358.96|359.26|359.01|359.06|358.91|13
1633705200000|2021-10-08 15:00:00|359.06|358.91|359.01|358.81|359.11|358.91|358.96|358.81|19
1633705500000|2021-10-08 15:05:00|358.96|358.86|359.11|358.91|359.11|358.96|358.91|358.76|37
1633705800000|2021-10-08 15:10:00|359.06|358.86|359.01|358.86|359.11|358.96|358.96|358.81|8
1633706100000|2021-10-08 15:15:00|359.06|358.91|359.21|359.01|359.21|359.01|359.01|358.81|10
1633706400000|2021-10-08 15:20:00|359.16|358.96|359.01|358.86|359.16|358.96|359.01|358.86|16
1633706700000|2021-10-08 15:25:00|359.06|358.81|358.96|358.81|359.16|358.96|358.91|358.76|13
1633707000000|2021-10-08 15:30:00|359.01|358.76|358.76|358.61|359.06|358.81|358.76|358.61|8
1633707300000|2021-10-08 15:35:00|358.81|358.66|358.86|358.71|358.91|358.76|358.76|358.66|19
1633707600000|2021-10-08 15:40:00|358.91|358.66|358.71|358.56|358.91|358.66|358.71|358.56|14
1633707900000|2021-10-08 15:45:00|358.76|358.61|358.76|358.56|358.76|358.61|358.66|358.51|25
1633708200000|2021-10-08 15:50:00|358.71|358.61|358.81|358.66|358.86|358.71|358.66|358.51|38
1633708500000|2021-10-08 15:55:00|358.86|358.71|358.71|358.56|358.91|358.76|358.71|358.51|32
1633708800000|2021-10-08 16:00:00|358.76|358.61|358.71|358.56|358.76|358.61|358.61|358.46|23
1633709100000|2021-10-08 16:05:00|358.76|358.61|358.76|358.61|358.81|358.66|358.71|358.51|9
1633709400000|2021-10-08 16:10:00|358.71|358.56|358.66|358.46|358.76|358.56|358.56|358.41|8
1633709700000|2021-10-08 16:15:00|358.61|358.51|358.61|358.41|358.66|358.51|358.56|358.41|1
1633710000000|2021-10-08 16:20:00|358.56|358.36|358.61|358.46|358.66|358.51|358.51|358.36|11
1633710300000|2021-10-08 16:25:00|358.56|358.41|358.51|358.31|358.61|358.46|358.46|358.31|10
1633710600000|2021-10-08 16:30:00|358.46|358.36|358.51|358.31|358.61|358.41|358.36|358.21|14
1633710900000|2021-10-08 16:35:00|358.46|358.26|358.66|358.46|358.66|358.46|358.46|358.26|1
1633711200000|2021-10-08 16:40:00|358.71|358.41|358.71|358.46|358.71|358.51|358.66|358.41|0
1633711500000|2021-10-08 16:45:00|358.66|358.41|358.66|358.51|358.71|358.51|358.66|358.41|0
1633711800000|2021-10-08 16:50:00|358.71|358.56|358.76|358.56|358.76|358.56|358.71|358.51|5
1633712100000|2021-10-08 16:55:00|358.81|358.61|358.71|358.51|358.81|358.66|358.71|358.51|2
1633712400000|2021-10-08 17:00:00|358.76|358.56|358.76|358.56|358.81|358.66|358.71|358.51|1
1633712700000|2021-10-08 17:05:00|358.81|358.61|358.76|358.56|358.81|358.66|358.76|358.56|3
1633713000000|2021-10-08 17:10:00|358.81|358.61|358.76|358.56|358.81|358.66|358.76|358.56|7
1633713300000|2021-10-08 17:15:00|358.71|358.51|358.46|358.26|358.71|358.51|358.41|358.21|15
1633713600000|2021-10-08 17:20:00|358.41|358.31|358.51|358.31|358.51|358.31|358.41|358.26|3
1633713900000|2021-10-08 17:25:00|358.46|358.26|358.56|358.41|358.61|358.41|358.46|358.26|1
1633714200000|2021-10-08 17:30:00|358.61|358.36|358.71|358.51|358.71|358.51|358.56|358.36|21
1633714500000|2021-10-08 17:35:00|358.66|358.46|358.61|358.46|358.71|358.51|358.56|358.41|0
1633714800000|2021-10-08 17:40:00|358.66|358.51|358.71|358.56|358.76|358.56|358.61|358.46|6
1633715100000|2021-10-08 17:45:00|358.76|358.61|359.01|358.81|359.01|358.81|358.71|358.61|18
1633715400000|2021-10-08 17:50:00|358.96|358.76|359.01|358.81|359.01|358.86|358.91|358.76|24
1633715700000|2021-10-08 17:55:00|359.06||359.06||359.11||359.01||4
1633716000000|2021-10-08 18:00:00|359.01|358.91|359.21|358.96|359.21|358.96|359.01|358.91|9
1633716300000|2021-10-08 18:05:00|359.26|359.01|359.21|359.01|359.26|359.01|359.21|359.01|1
1633716600000|2021-10-08 18:10:00|359.26|359.06|359.26|359.06|359.26|359.11|359.21|359.06|8
1633716900000|2021-10-08 18:15:00|359.21|359.01|359.26|359.01|359.31|359.01|359.21|359.01|9
1633717200000|2021-10-08 18:20:00|359.31|359.06|359.26|359.11|359.31|359.16|359.26|359.06|14
1633717500000|2021-10-08 18:25:00|359.31|359.16|359.41|359.26|359.46|359.31|359.26|359.16|14
1633717800000|2021-10-08 18:30:00|359.36|359.21|359.31|359.11|359.41|359.26|359.31|359.11|5
1633718100000|2021-10-08 18:35:00|359.26|359.06|359.21|359.01|359.26|359.06|359.21|359.01|2
1633718400000|2021-10-08 18:40:00|359.26||359.21||359.26||359.21||0
1633718700000|2021-10-08 18:45:00|359.26||359.21||359.26||359.21||1
1633719000000|2021-10-08 18:50:00|359.26||359.16||359.26||359.16||5
1633719300000|2021-10-08 18:55:00|359.11|358.96|359.01|358.86|359.16|359.01|359.01|358.86|23
1633719600000|2021-10-08 19:00:00|359.06|358.91|359.01|358.86|359.11|358.91|358.96|358.81|24
1633719900000|2021-10-08 19:05:00|359.06|358.81|359.01|358.81|359.06|358.81|358.96|358.81|15
1633720200000|2021-10-08 19:10:00|359.06||359.01||359.06||358.96||10
1633720500000|2021-10-08 19:15:00|||||||||1
1633720800000|2021-10-08 19:20:00|358.96|358.86|358.91|358.76|359.11|358.96|358.91|358.76|30
1633721100000|2021-10-08 19:25:00|358.96|358.81|359.01|358.81|359.01|358.81|358.96|358.76|16
1633721400000|2021-10-08 19:30:00||358.76||358.81||358.81||358.76|0
1633721700000|2021-10-08 19:35:00|358.96|358.76|358.66|358.46|358.96|358.76|358.61|358.41|37
1633722000000|2021-10-08 19:40:00|358.61|358.41|358.51|358.31|358.71|358.51|358.46|358.31|29
1633722300000|2021-10-08 19:45:00|358.46|358.26|358.46|358.31|358.61|358.41|358.41|358.21|51
1633722600000|2021-10-08 19:50:00|358.41|358.26|358.46|358.31|358.66|358.51|358.36|358.16|34
1633722900000|2021-10-08 19:55:00|358.51|358.36|358.56|358.41|358.86|358.71|358.46|358.31|53
1633723200000|2021-10-08 20:00:00|358.61|358.46|358.61|358.41|358.66|358.46|358.56|358.41|15
1633723500000|2021-10-08 20:05:00|358.66||358.61||358.66||358.56||0
1633723800000|2021-10-08 20:10:00|358.66||358.61||358.66||358.56||0
1633724100000|2021-10-08 20:15:00|358.56|358.36|358.61|358.36|358.61|358.41|358.51|358.36|0
1633724400000|2021-10-08 20:20:00|358.56|358.41|358.61|358.36|358.61|358.41|358.56|358.36|0
1633724700000|2021-10-08 20:25:00|358.56|358.41|358.61|358.36|358.61|358.41|358.56|358.36|0
1633725000000|2021-10-08 20:30:00|358.56|358.31|358.61|358.41|358.61|358.41|358.56|358.31|0
1633725300000|2021-10-08 20:35:00||358.36||358.41||358.41||358.36|0
1633725600000|2021-10-08 20:40:00|358.66|358.36|358.66|358.36|358.71|358.46|358.61|358.36|7
1633725900000|2021-10-08 20:45:00|358.71|358.41|358.81|358.41|358.81|358.41|358.71|358.41|0
1633726200000|2021-10-08 20:50:00|358.76|358.46|358.61|358.31|358.81|358.56|358.61|358.31|1
1633726500000|2021-10-08 20:55:00|358.56|358.26|358.86|358.16|358.96|358.31|358.56|358.16|9
1633903200000|2021-10-10 22:00:00|359.36|358.76|359.26|358.66|359.36|358.76|359.26|358.66|0
1633903500000|2021-10-10 22:05:00|359.36|358.76|358.96|358.36|359.36|358.76|358.86|358.26|0
1633903800000|2021-10-10 22:10:00|359.06|358.46|358.76|358.16|359.06|358.46|358.76|358.16|0
1633904100000|2021-10-10 22:15:00|358.66|358.06|358.56|357.96|358.66|358.06|358.56|357.96|0
1633904400000|2021-10-10 22:20:00|358.66|358.06|358.46|357.86|358.66|358.06|358.36|357.76|0
1633904700000|2021-10-10 22:25:00|358.36|357.76|358.56|357.96|358.56|357.96|358.36|357.76|0
1633905000000|2021-10-10 22:30:00|358.46|357.86|358.36|357.76|358.56|357.96|358.36|357.76|0
1633905300000|2021-10-10 22:35:00|358.26|357.66|358.36|357.76|358.46|357.86|358.26|357.66|0
1633905600000|2021-10-10 22:40:00|358.26|357.66|358.26|357.66|358.36|357.76|358.26|357.66|0
1633905900000|2021-10-10 22:45:00|358.36|357.76|358.36|357.76|358.36|357.76|358.26|357.66|0
1633906200000|2021-10-10 22:50:00|358.26|357.66|358.16|357.56|358.36|357.76|358.16|357.56|0
1633906500000|2021-10-10 22:55:00|358.26|357.66|358.16|357.56|358.26|357.66|358.16|357.56|0
1633906800000|2021-10-10 23:00:00|358.26|357.66|358.36|357.76|358.36|357.76|358.26|357.66|0
1633907100000|2021-10-10 23:05:00|358.26|357.66|358.36|357.76|358.46|357.86|357.96|357.36|0
1633907400000|2021-10-10 23:10:00|358.26|357.66|358.56|357.96|358.56|357.96|358.26|357.66|0
1633907700000|2021-10-10 23:15:00|358.46|357.86|358.36|357.76|358.56|357.96|358.36|357.76|0
1633908000000|2021-10-10 23:20:00|358.46|357.86|358.56|357.96|358.56|357.96|358.46|357.86|0
1633908300000|2021-10-10 23:25:00|358.46|357.86|358.46|357.86|358.56|357.96|358.46|357.86|0
1633908600000|2021-10-10 23:30:00|358.36|357.76|358.46|357.86|358.56|357.96|358.36|357.76|0
1633908900000|2021-10-10 23:35:00|358.56|357.96|358.16|357.56|358.56|357.96|357.76|357.16|0
1633909200000|2021-10-10 23:40:00|358.06|357.46|358.36|357.76|358.36|357.76|358.06|357.46|0
1633909500000|2021-10-10 23:45:00|357.15|356.55|356.95|356.35|357.15|356.55|356.85|356.25|0
1633909800000|2021-10-10 23:50:00|356.85|356.25|356.85|356.25|357.05|356.45|356.85|356.25|0
1633910100000|2021-10-10 23:55:00|356.95|356.35|356.95|356.35|357.05|356.45|356.85|356.25|0
1633910400000|2021-10-11 00:00:00|358.16|357.56|358.16|357.56|358.26|357.66|358.06|357.46|0
1633910700000|2021-10-11 00:05:00|358.26|357.66|358.26|357.66|358.36|357.76|358.16|357.56|0
1633911000000|2021-10-11 00:10:00|358.16|357.56|358.26|357.66|358.26|357.66|358.06|357.46|0
1633911300000|2021-10-11 00:15:00|358.36|357.76|358.36|357.76|358.36|357.76|358.26|357.66|0
1633911600000|2021-10-11 00:20:00|358.26|357.66|358.36|357.76|358.46|357.86|358.26|357.66|0
1633911900000|2021-10-11 00:25:00|358.46|357.86|358.46|357.86|358.46|357.86|358.36|357.76|0
1633912200000|2021-10-11 00:30:00|358.71|358.21|357.81|357.66|358.71|358.51|357.11|356.91|554
1633912500000|2021-10-11 00:35:00|357.76|357.61|358.51|358.31|358.51|358.36|357.76|357.61|207
1633912800000|2021-10-11 00:40:00|358.46|358.36|358.56|358.36|358.86|358.71|358.41|358.26|172
1633913100000|2021-10-11 00:45:00|358.51|358.31|358.61|358.41|358.71|358.51|358.01|357.86|232
1633913400000|2021-10-11 00:50:00|358.71|358.46|358.76|358.56|358.81|358.61|358.61|358.46|38
1633913700000|2021-10-11 00:55:00|358.81|358.61|358.81|358.66|358.96|358.81|358.66|358.51|71
1633914000000|2021-10-11 01:00:00|358.86|358.71|358.61|358.36|359.11|358.96|358.11|357.91|630
1633914300000|2021-10-11 01:05:00|358.66|358.46|358.46|358.26|358.66|358.46|358.26|358.11|305
1633914600000|2021-10-11 01:10:00|358.41|358.21|357.96|357.81|358.41|358.26|357.96|357.81|278
1633914900000|2021-10-11 01:15:00|357.91|357.76|358.11|357.96|358.26|358.11|357.71|357.51|333
1633915200000|2021-10-11 01:20:00|358.16|357.91|358.61|358.46|358.71|358.51|357.96|357.81|174
1633915500000|2021-10-11 01:25:00|358.66|358.51|358.37|358.22|358.71|358.56|358.27|358.12|115
1633915800000|2021-10-11 01:30:00|358.32|358.17|358.32|358.17|358.47|358.32|358.07|357.92|255
1633916100000|2021-10-11 01:35:00|358.37|358.22|358.47|358.32|358.62|358.47|358.27|358.07|236
1633916400000|2021-10-11 01:40:00|358.42|358.27|358.57|358.42|358.92|358.77|358.32|358.17|245
1633916700000|2021-10-11 01:45:00|358.62|358.37|358.52|358.37|358.82|358.67|358.47|358.32|142
1633917000000|2021-10-11 01:50:00|358.57|358.42|359.27|359.12|359.32|359.17|358.52|358.42|336
1633917300000|2021-10-11 01:55:00|359.22|359.07|358.82|358.67|359.42|359.22|358.82|358.67|120
1633917600000|2021-10-11 02:00:00|358.87|358.72|358.77|358.62|359.02|358.87|358.67|358.52|173
1633917900000|2021-10-11 02:05:00|358.82|358.67|358.87|358.72|358.87|358.72|358.72|358.57|80
1633918200000|2021-10-11 02:10:00|358.82|358.67|359.07|358.92|359.07|358.92|358.82|358.67|94
1633918500000|2021-10-11 02:15:00|359.12|358.87|358.97|358.82|359.12|358.87|358.87|358.67|52
1633918800000|2021-10-11 02:20:00|358.92|358.77|358.72|358.52|359.02|358.87|358.62|358.47|100
1633919100000|2021-10-11 02:25:00|358.67|358.57|358.77|358.62|358.82|358.67|358.67|358.47|74
1633919400000|2021-10-11 02:30:00|358.82|358.67|358.47|358.32|358.87|358.72|358.37|358.22|142
1633919700000|2021-10-11 02:35:00|358.52|358.37|358.27|358.12|358.57|358.42|358.22|358.07|108
1633920000000|2021-10-11 02:40:00|358.22|358.07|358.27|358.12|358.32|358.17|358.17|358.02|98
1633920300000|2021-10-11 02:45:00|358.32|358.17|358.37|358.22|358.47|358.32|358.27|358.12|124
1633920600000|2021-10-11 02:50:00|358.42|358.27|358.32|358.17|358.42|358.27|358.32|358.17|66
1633920900000|2021-10-11 02:55:00|358.27|358.12|358.32|358.17|358.32|358.17|358.17|358.02|107
1633921200000|2021-10-11 03:00:00|358.27|358.12|358.27|358.07|358.32|358.17|358.22|358.07|115
1633921500000|2021-10-11 03:05:00|358.22|358.12|358.27|358.07|358.37|358.17|358.17|358.02|97
1633921800000|2021-10-11 03:10:00|358.22|358.02|358.17|358.02|358.27|358.12|358.17|358.02|57
1633922100000|2021-10-11 03:15:00|358.12|357.97|358.12|357.97|358.22|358.02|358.07|357.92|103
1633922400000|2021-10-11 03:20:00|358.17|358.02|358.07|357.92|358.17|358.02|358.02|357.87|69
1633922700000|2021-10-11 03:25:00|358.12|357.97|358.27|358.12|358.27|358.12|358.07|357.92|56
1633923000000|2021-10-11 03:30:00|358.22|358.07|358.17|357.97|358.27|358.12|358.12|357.97|147
1633923300000|2021-10-11 03:35:00|358.12|358.02|358.17|358.02|358.22|358.02|358.07|357.92|100
1633923600000|2021-10-11 03:40:00|358.22|358.07|358.07|357.92|358.27|358.07|358.02|357.87|97
1633923900000|2021-10-11 03:45:00|358.12|357.87|358.02|357.87|358.17|358.02|358.02|357.87|61
1633924200000|2021-10-11 03:50:00|358.07|357.92|357.97|357.77|358.12|357.92|357.77|357.57|166
1633924500000|2021-10-11 03:55:00|357.92|357.82|358.07|357.92|358.07|357.92|357.92|357.77|72
1633924800000|2021-10-11 04:00:00|358.02|357.87|358.07|357.92|358.07|357.92|357.87|357.72|71
1633925100000|2021-10-11 04:05:00|358.12|357.97|357.97|357.82|358.12|357.97|357.97|357.82|54
1633925400000|2021-10-11 04:10:00|358.02|357.77|358.22|358.07|358.22|358.07|358.02|357.77|47
1633925700000|2021-10-11 04:15:00|358.17|358.02|358.07|357.92|358.22|358.07|357.97|357.82|52
1633926000000|2021-10-11 04:20:00|358.02|357.87|358.07|357.92|358.17|357.97|357.92|357.77|39
1633926300000|2021-10-11 04:25:00|358.02|357.87|358.07|357.92|358.12|357.97|358.02|357.87|43
1633926600000|2021-10-11 04:30:00|358.12|357.97|358.12|357.97|358.12|357.97|358.02|357.82|46
1633926900000|2021-10-11 04:35:00|358.07|357.92|358.07|357.92|358.17|357.97|358.02|357.87|36
1633927200000|2021-10-11 04:40:00|358.12|357.97|358.17|358.02|358.17|358.02|358.02|357.87|55
1633927500000|2021-10-11 04:45:00|358.22|358.07|358.22|358.07|358.22|358.07|358.17|357.97|51
1633927800000|2021-10-11 04:50:00|358.27|358.12|358.27|358.12|358.32|358.17|358.22|358.07|41
1633928100000|2021-10-11 04:55:00|358.22|358.07|358.22|358.07|358.32|358.17|358.17|358.02|70
1633928400000|2021-10-11 05:00:00|358.27|358.12|358.52|358.37|358.52|358.37|358.12|357.92|165
1633928700000|2021-10-11 05:05:00|358.47|358.32|358.37|358.22|358.47|358.32|358.22|358.07|104
1633929000000|2021-10-11 05:10:00|358.32|358.17|358.47|358.32|358.47|358.32|358.32|358.17|83
1633929300000|2021-10-11 05:15:00|358.52|358.37|358.52|358.37|358.62|358.47|358.47|358.27|104
1633929600000|2021-10-11 05:20:00|358.57|358.32|358.67|358.52|358.67|358.52|358.47|358.32|127
1633929900000|2021-10-11 05:25:00|358.72|358.57|358.62|358.47|358.77|358.57|358.62|358.47|118
1633930200000|2021-10-11 05:30:00|358.67|358.52|358.72|358.57|358.77|358.62|358.62|358.42|94
1633930500000|2021-10-11 05:35:00|358.77|358.62|358.72|358.57|358.77|358.62|358.57|358.42|80
1633930800000|2021-10-11 05:40:00|358.77|358.62|358.72|358.57|358.77|358.62|358.57|358.42|121
1633931100000|2021-10-11 05:45:00|358.77|358.62|358.97|358.82|358.97|358.82|358.72|358.57|108
1633931400000|2021-10-11 05:50:00|359.02|358.87|359.07|358.92|359.12|358.97|359.02|358.87|153
1633931700000|2021-10-11 05:55:00|359.12|358.97|359.07|358.92|359.17|359.02|358.97|358.82|98
1633932000000|2021-10-11 06:00:00|359.12|358.97|359.07|358.92|359.27|359.12|359.07|358.87|121
1633932300000|2021-10-11 06:05:00|359.02|358.87|358.47|358.32|359.02|358.87|358.47|358.32|111
1633932600000|2021-10-11 06:10:00|358.42|358.27|358.57|358.42|358.57|358.42|358.32|358.17|96
1633932900000|2021-10-11 06:15:00|358.62|358.37|358.77|358.57|358.82|358.67|358.62|358.37|127
1633933200000|2021-10-11 06:20:00|358.72|358.62|358.72|358.52|358.82|358.67|358.67|358.52|155
1633933500000|2021-10-11 06:25:00|358.67|358.57|358.82|358.67|358.87|358.72|358.67|358.52|157
1633933800000|2021-10-11 06:30:00|358.72|358.57|358.47|358.32|358.77|358.62|358.47|358.32|145
1633934100000|2021-10-11 06:35:00|358.52|358.27|358.57|358.42|358.67|358.52|358.47|358.27|69
1633934400000|2021-10-11 06:40:00|358.62|358.47|358.57|358.42|358.62|358.47|358.47|358.27|76
1633934700000|2021-10-11 06:45:00|358.62|358.47|358.72|358.57|358.72|358.57|358.52|358.37|34
1633935000000|2021-10-11 06:50:00|358.67|358.52|358.62|358.47|358.72|358.57|358.57|358.42|90
1633935300000|2021-10-11 06:55:00|358.57|358.42|358.57|358.42|358.62|358.47|358.52|358.37|59
1633935600000|2021-10-11 07:00:00|358.62|358.37|358.42|358.27|358.67|358.47|358.22|358.07|178
1633935900000|2021-10-11 07:05:00|358.37|358.22|358.52|358.32|358.82|358.67|358.37|358.22|208
1633936200000|2021-10-11 07:10:00|358.57|358.37|358.57|358.42|358.67|358.47|358.47|358.27|132
1633936500000|2021-10-11 07:15:00|358.62|358.37|358.57|358.42|358.62|358.47|358.47|358.32|151
1633936800000|2021-10-11 07:20:00|358.62|358.47|358.37|358.17|358.67|358.52|358.32|358.17|165
1633937100000|2021-10-11 07:25:00|358.42|358.22|358.12|357.97|358.47|358.32|358.07|357.92|188
1633937400000|2021-10-11 07:30:00|358.17|357.92|358.22|358.02|358.32|358.17|358.07|357.92|168
1633937700000|2021-10-11 07:35:00|358.17|358.07|358.12|357.97|358.32|358.12|358.12|357.97|87
1633938000000|2021-10-11 07:40:00|358.07|357.92|357.97|357.82|358.12|357.97|357.97|357.82|149
1633938300000|2021-10-11 07:45:00|358.02|357.87|358.22|358.07|358.22|358.07|357.97|357.82|124
1633938600000|2021-10-11 07:50:00|358.17|358.02|358.17|358.02|358.22|358.07|358.07|357.92|69
1633938900000|2021-10-11 07:55:00|358.12|357.97|358.02|357.87|358.17|358.02|358.02|357.87|98
1633939200000|2021-10-11 08:00:00|358.07|357.92|358.17|358.02|358.27|358.07|357.92|357.77|209
1633939500000|2021-10-11 08:05:00|358.12|357.97|357.92|357.77|358.17|358.02|357.92|357.77|285
1633939800000|2021-10-11 08:10:00|357.87|357.72|358.02|357.82|358.07|357.92|357.82|357.67|122
1633940100000|2021-10-11 08:15:00|358.07|357.87|358.07|357.92|358.17|358.02|358.02|357.82|78
1633940400000|2021-10-11 08:20:00|358.02|357.87|357.97|357.82|358.07|357.92|357.87|357.72|143
1633940700000|2021-10-11 08:25:00|358.02|357.87|358.17|358.02|358.17|358.02|357.97|357.82|91
1633941000000|2021-10-11 08:30:00|358.22|358.07|358.17|358.02|358.27|358.12|358.12|357.97|116
1633941300000|2021-10-11 08:35:00|358.12|357.97|358.07|357.92|358.17|358.02|358.02|357.87|131
1633941600000|2021-10-11 08:40:00|358.12|357.97|357.97|357.82|358.12|357.97|357.92|357.77|131
1633941900000|2021-10-11 08:45:00|357.92|357.77|357.72|357.57|357.97|357.82|357.72|357.57|187
1633942200000|2021-10-11 08:50:00|357.77|357.62|357.67|357.52|357.82|357.67|357.67|357.47|167
1633942500000|2021-10-11 08:55:00|357.62|357.47|357.87|357.72|357.87|357.72|357.62|357.47|243
1633942800000|2021-10-11 09:00:00|357.82|357.67|357.82|357.62|357.87|357.72|357.67|357.47|280
1633943100000|2021-10-11 09:05:00|357.72|357.57|357.72|357.57|357.82|357.67|357.67|357.52|176
1633943400000|2021-10-11 09:10:00|357.77|357.62|357.52|357.32|357.77|357.62|357.47|357.32|125
1633943700000|2021-10-11 09:15:00|357.57|357.37|357.67|357.37|357.67|357.42|357.47|357.27|58
1633944000000|2021-10-11 09:20:00|357.82|357.22|357.82|357.22|357.92|357.32|357.72|357.12|0
1633944300000|2021-10-11 09:25:00|357.92|357.32|357.82|357.22|357.92|357.32|357.82|357.22|98
1633944600000|2021-10-11 09:30:00|357.72|357.12|357.82|357.22|357.82|357.22|357.62|357.02|0
1633944900000|2021-10-11 09:35:00|357.92|357.32|357.82|357.22|357.92|357.32|357.82|357.22|0
1633945500000|2021-10-11 09:45:00|357.92|357.32|357.82|357.22|357.92|357.32|357.82|357.22|0
1633945800000|2021-10-11 09:50:00|357.72|357.32|357.52|357.32|357.72|357.42|357.42|357.22|96
1633946100000|2021-10-11 09:55:00|357.57|357.37|357.52|357.32|357.62|357.42|357.52|357.32|37
1633946400000|2021-10-11 10:00:00|357.57|357.37|357.37|357.17|357.62|357.47|357.37|357.17|28
1633946700000|2021-10-11 10:05:00|357.32|357.22|357.57|357.37|357.57|357.37|357.32|357.12|12
1633947000000|2021-10-11 10:10:00|357.52|357.42|357.52|357.32|357.57|357.42|357.47|357.32|14
1633947300000|2021-10-11 10:15:00|357.47|357.37|357.52|357.37|357.57|357.42|357.47|357.27|2
1633947600000|2021-10-11 10:20:00|357.57|357.32|357.52|357.37|357.57|357.37|357.47|357.32|3
1633947900000|2021-10-11 10:25:00|357.57|357.42|357.47|357.27|357.57|357.42|357.42|357.27|1
1633948200000|2021-10-11 10:30:00|357.52|357.32|357.52|357.32|357.52|357.37|357.42|357.27|1
1633948500000|2021-10-11 10:35:00|357.47|357.27|357.52|357.32|357.52|357.37|357.42|357.27|6
1633948800000|2021-10-11 10:40:00|357.57|357.37|357.42|357.27|357.57|357.42|357.42|357.22|8
1633949100000|2021-10-11 10:45:00|357.37|357.22|357.37|357.22|357.42|357.27|357.32|357.12|14
1633949400000|2021-10-11 10:50:00|357.32|357.17|357.52|357.37|357.52|357.37|357.32|357.17|9
1633949700000|2021-10-11 10:55:00|357.47|357.32|357.47|357.27|357.52|357.37|357.37|357.22|3
1633950000000|2021-10-11 11:00:00|357.42|357.32|357.47|357.27|357.52|357.37|357.37|357.17|7
1633950300000|2021-10-11 11:05:00|357.42|357.22|357.47|357.32|357.52|357.37|357.42|357.22|6
1633950600000|2021-10-11 11:10:00|357.42|357.27|357.52|357.37|357.52|357.37|357.37|357.17|14
1633950900000|2021-10-11 11:15:00|357.57|357.42|357.57|357.42|357.62|357.47|357.47|357.32|19
1633951200000|2021-10-11 11:20:00|357.52|357.37|357.57|357.37|357.62|357.47|357.52|357.32|14
1633951500000|2021-10-11 11:25:00|357.52|357.42|357.67|357.47|357.72|357.57|357.52|357.37|30
1633951800000|2021-10-11 11:30:00|357.62|357.42|357.47|357.32|357.67|357.47|357.47|357.32|2
1633952100000|2021-10-11 11:35:00|357.52|357.37|357.47|357.32|357.52|357.37|357.47|357.27|5
1633952400000|2021-10-11 11:40:00|357.42|357.27|357.52|357.37|357.52|357.37|357.42|357.27|3
1633952700000|2021-10-11 11:45:00|357.47|357.32|357.47|357.27|357.52|357.37|357.42|357.22|1
1633953000000|2021-10-11 11:50:00|357.42|357.32|357.32|357.17|357.47|357.32|357.27|357.12|4
1633953300000|2021-10-11 11:55:00|357.27|357.12|357.32|357.17|357.42|357.27|357.27|357.12|3
1633953600000|2021-10-11 12:00:00|357.37|357.22|357.27|357.12|357.37|357.22|357.27|357.12|10
1633953900000|2021-10-11 12:05:00|357.32|357.17|357.27|357.12|357.42|357.27|357.22|357.07|22
1633954200000|2021-10-11 12:10:00|357.32|357.17|357.37|357.22|357.42|357.22|357.27|357.12|7
1633954500000|2021-10-11 12:15:00|357.32|357.17|357.42|357.27|357.52|357.32|357.32|357.17|2
1633954800000|2021-10-11 12:20:00|357.47|357.32|357.52|357.37|357.52|357.37|357.37|357.22|14
1633955100000|2021-10-11 12:25:00|357.57|357.42|357.62|357.47|357.62|357.47|357.57|357.37|9
1633955400000|2021-10-11 12:30:00|357.57|357.42|357.57|357.42|357.77|357.62|357.47|357.32|36
1633955700000|2021-10-11 12:35:00|357.62|357.47|357.72|357.57|357.82|357.62|357.57|357.42|36
1633956000000|2021-10-11 12:40:00|357.67|357.52|357.67|357.52|357.72|357.57|357.62|357.47|13
1633956300000|2021-10-11 12:45:00|357.72|357.47|357.57|357.42|357.72|357.57|357.57|357.42|7
1633956600000|2021-10-11 12:50:00|357.62|357.47|357.52|357.37|357.62|357.47|357.52|357.37|9
1633956900000|2021-10-11 12:55:00|357.57|357.42|357.67|357.47|357.67|357.52|357.52|357.37|1
1633957200000|2021-10-11 13:00:00|357.62|357.52|357.67|357.47|357.72|357.52|357.57|357.42|9
1633957500000|2021-10-11 13:05:00|357.62|357.52|357.62|357.42|357.72|357.52|357.57|357.42|18
1633957800000|2021-10-11 13:10:00|357.57|357.47|357.77|357.62|357.77|357.62|357.57|357.42|16
1633958100000|2021-10-11 13:15:00|357.82|357.57|357.57|357.42|357.82|357.62|357.57|357.42|125
1633958400000|2021-10-11 13:20:00|357.52|357.37|357.57|357.42|357.57|357.42|357.47|357.27|47
1633958700000|2021-10-11 13:25:00|357.52|357.37|357.52|357.37|357.57|357.42|357.37|357.22|85
1633959000000|2021-10-11 13:30:00|357.57|357.32|357.62|357.42|357.77|357.62|357.42|357.22|45
1633959300000|2021-10-11 13:35:00|357.57|357.47|357.62|357.47|357.72|357.57|357.52|357.37|26
1633959600000|2021-10-11 13:40:00|357.57|357.42|357.97|357.82|357.97|357.82|357.57|357.42|30
1633959900000|2021-10-11 13:45:00|358.02|357.77|358.02|357.87|358.17|357.97|357.92|357.72|155
1633960200000|2021-10-11 13:50:00|358.07|357.92|358.27|358.12|358.27|358.12|358.02|357.87|39
1633960500000|2021-10-11 13:55:00|358.32|358.17|358.07|357.92|358.37|358.22|358.07|357.92|52
1633960800000|2021-10-11 14:00:00|358.12|357.97|358.27|358.07|358.32|358.17|358.12|357.92|38
1633961100000|2021-10-11 14:05:00|358.22|358.12|358.07|357.92|358.27|358.12|358.02|357.87|57
1633961400000|2021-10-11 14:10:00|358.12|357.97|358.17|358.02|358.32|358.17|358.12|357.97|62
1633961700000|2021-10-11 14:15:00|358.12|357.97|358.12|357.97|358.27|358.12|358.02|357.87|36
1633962000000|2021-10-11 14:20:00|358.17|358.02|358.27|358.07|358.27|358.12|358.12|357.92|8
1633962300000|2021-10-11 14:25:00|358.22|358.12|358.17|358.02|358.27|358.12|358.07|357.92|24
1633962600000|2021-10-11 14:30:00|358.22|357.97|358.17|358.02|358.22|358.07|358.12|357.97|7
1633962900000|2021-10-11 14:35:00|358.12|357.97|358.17|358.02|358.27|358.12|358.12|357.97|12
1633963200000|2021-10-11 14:40:00|358.22|358.07|357.87|357.72|358.22|358.07|357.82|357.62|21
1633963500000|2021-10-11 14:45:00|357.92|357.77|357.82|357.67|357.92|357.77|357.72|357.57|24
1633963800000|2021-10-11 14:50:00|357.87|357.72|357.82|357.62|357.92|357.72|357.82|357.62|25
1633964100000|2021-10-11 14:55:00|357.77|357.67|357.82|357.62|357.97|357.77|357.77|357.62|32
1633964400000|2021-10-11 15:00:00|357.77|357.67|358.07|357.92|358.12|357.97|357.77|357.62|38
1633964700000|2021-10-11 15:05:00|358.02|357.87|358.02|357.87|358.12|357.97|357.97|357.82|13
1633965000000|2021-10-11 15:10:00|357.97|357.82|357.82|357.67|358.07|357.92|357.82|357.67|27
1633965300000|2021-10-11 15:15:00|357.87|357.72|357.62|357.47|357.87|357.72|357.62|357.47|26
1633965600000|2021-10-11 15:20:00|357.67|357.52|357.92|357.77|357.97|357.82|357.62|357.47|14
1633965900000|2021-10-11 15:25:00|357.87|357.72|357.87|357.72|357.87|357.72|357.72|357.57|17
1633966200000|2021-10-11 15:30:00|357.82|357.67|358.02|357.87|358.02|357.87|357.77|357.62|19
1633966500000|2021-10-11 15:35:00|358.07|357.92|358.32|358.12|358.42|358.22|358.02|357.92|46
1633966800000|2021-10-11 15:40:00|358.27|358.17|358.27|358.07|358.32|358.17|358.27|358.07|4
1633967100000|2021-10-11 15:45:00|358.32|358.12|358.27|358.07|358.32|358.12|358.22|358.02|2
1633967400000|2021-10-11 15:50:00|358.22|358.02|358.37|358.22|358.37|358.22|358.22|358.02|13
1633967700000|2021-10-11 15:55:00|358.32|358.17|358.22|358.07|358.37|358.17|358.22|358.07|8
1633968000000|2021-10-11 16:00:00|358.27|358.12|358.07|357.92|358.27|358.12|358.02|357.87|12
1633968300000|2021-10-11 16:05:00|358.02|357.87|357.92|357.77|358.02|357.87|357.87|357.72|4
1633968600000|2021-10-11 16:10:00|357.97|357.72|357.77|357.62|357.97|357.77|357.72|357.57|4
1633968900000|2021-10-11 16:15:00|357.72|357.57|357.67|357.52|357.82|357.62|357.67|357.47|10
1633969200000|2021-10-11 16:20:00|357.72|357.47|357.77|357.62|357.77|357.62|357.67|357.47|2
1633969500000|2021-10-11 16:25:00|357.72|357.57|357.72|357.57|357.77|357.62|357.67|357.52|3
1633969800000|2021-10-11 16:30:00|357.67|357.52|357.72|357.52|357.77|357.57|357.62|357.47|1
1633970100000|2021-10-11 16:35:00|357.77|357.57|357.77|357.52|357.77|357.57|357.72|357.47|0
1633970400000|2021-10-11 16:40:00|357.72|357.57|357.72|357.47|357.77|357.57|357.72|357.47|0
1633970700000|2021-10-11 16:45:00|357.77|357.52|357.62|357.47|357.77|357.52|357.62|357.47|0
1633971000000|2021-10-11 16:50:00|357.57|357.42|357.52|357.32|357.62|357.42|357.47|357.32|10
1633971300000|2021-10-11 16:55:00|357.47|357.37|357.67|357.52|357.67|357.52|357.47|357.32|13
1633971600000|2021-10-11 17:00:00|357.62|357.47|357.37|357.22|357.62|357.52|357.32|357.17|19
1633971900000|2021-10-11 17:05:00|357.32|357.17|357.42|357.22|357.42|357.27|357.27|357.12|24
1633972200000|2021-10-11 17:10:00|357.37|357.27|357.52|357.32|357.62|357.42|357.37|357.22|5
1633972500000|2021-10-11 17:15:00|357.47|357.27|357.17|357.02|357.47|357.27|357.17|357.02|23
1633972800000|2021-10-11 17:20:00|357.22|356.97|356.87|356.67|357.22|356.97|356.87|356.67|18
1633973100000|2021-10-11 17:25:00|356.92|356.62|356.77|356.57|356.92|356.67|356.72|356.57|19
1633973400000|2021-10-11 17:30:00|356.82|356.62|356.92|356.67|356.92|356.72|356.72|356.57|4
1633973700000|2021-10-11 17:35:00|356.87|356.72|357.07|356.82|357.07|356.87|356.87|356.67|9
1633974000000|2021-10-11 17:40:00|357.02|356.87|357.17|356.92|357.17|356.97|357.02|356.77|4
1633974300000|2021-10-11 17:45:00|357.12|356.87|356.97|356.77|357.17|356.92|356.82|356.62|0
1633974600000|2021-10-11 17:50:00|356.92|356.82|357.07|356.82|357.07|356.87|356.92|356.72|3
1633974900000|2021-10-11 17:55:00|357.02|356.87|357.02|356.82|357.07|356.87|356.92|356.72|1
1633975200000|2021-10-11 18:00:00|356.97|356.87|357.07|356.87|357.12|356.92|356.97|356.77|4
1633975500000|2021-10-11 18:05:00|357.02|356.82|357.22|357.02|357.27|357.07|357.02|356.77|1
1633975800000|2021-10-11 18:10:00|357.27|357.07|357.27|357.02|357.27|357.07|357.22|357.02|0
1633976100000|2021-10-11 18:15:00|357.22|357.07|357.22|356.97|357.27|357.07|357.22|356.97|1
1633976400000|2021-10-11 18:20:00|357.12|356.92|357.02|356.77|357.17|356.97|357.02|356.77|2
1633976700000|2021-10-11 18:25:00|357.07|356.82|357.07|356.82|357.07|356.82|357.02|356.72|2
1633977000000|2021-10-11 18:30:00|357.12|356.87|357.17|356.87|357.17|356.97|357.12|356.82|1
1633977300000|2021-10-11 18:35:00|357.12|356.82|357.12|356.82|357.17|356.87|357.12|356.82|0
1633977600000|2021-10-11 18:40:00|357.17|356.87|357.22|356.92|357.22|356.97|357.17|356.82|0
1633977900000|2021-10-11 18:45:00|357.17|356.97|357.27|357.02|357.27|357.02|357.17|356.92|0
1633978200000|2021-10-11 18:50:00|357.22|356.97|357.17|356.97|357.22|357.02|357.12|356.92|6
1633978500000|2021-10-11 18:55:00|357.12|356.92|357.27|357.07|357.27|357.07|357.12|356.92|1
1633978800000|2021-10-11 19:00:00|357.22|357.02|357.32|357.12|357.32|357.12|357.22|357.02|7
1633979100000|2021-10-11 19:05:00|357.27|357.17|357.07|356.92|357.32|357.17|357.02|356.87|15
1633979400000|2021-10-11 19:10:00|357.12|356.87|357.22|357.02|357.22|357.02|357.02|356.87|6
1633979700000|2021-10-11 19:15:00|357.17|356.97|357.17|356.92|357.22|357.02|357.17|356.87|11
1633980000000|2021-10-11 19:20:00|357.22|356.97|357.12|356.92|357.22|356.97|357.12|356.87|4
1633980300000|2021-10-11 19:25:00|357.07|356.97|357.02|356.77|357.07|356.97|356.97|356.72|4
1633980600000|2021-10-11 19:30:00|357.07|356.82|356.97|356.77|357.07|356.92|356.92|356.77|6
1633980900000|2021-10-11 19:35:00|356.92|356.72|356.92|356.72|356.97|356.77|356.92|356.72|8
1633981200000|2021-10-11 19:40:00|356.87|356.77|356.87|356.57|356.92|356.77|356.87|356.57|23
1633981500000|2021-10-11 19:45:00|356.92|356.67|356.82|356.62|356.92|356.72|356.72|356.57|19
1633981800000|2021-10-11 19:50:00|356.77|356.67|356.72|356.52|356.77|356.67|356.67|356.47|23
1633982100000|2021-10-11 19:55:00|356.77|356.57|356.62|356.42|356.77|356.62|356.57|356.37|41
1633982400000|2021-10-11 20:00:00|356.67|356.47|356.42|356.22|356.67|356.47|356.37|356.22|22
1633982700000|2021-10-11 20:05:00|356.37|356.17|356.32|356.17|356.42|356.22|356.32|356.17|3
1633983300000|2021-10-11 20:15:00|356.37|356.22|356.42|356.27|356.42|356.27|356.37|356.22|18
1633983600000|2021-10-11 20:20:00|356.47|356.32|356.47|356.32|356.52|356.37|356.42|356.27|46
1633983900000|2021-10-11 20:25:00|356.52|356.37|356.57|356.37|356.57|356.37|356.47|356.32|2
1633984200000|2021-10-11 20:30:00|356.52|356.42|356.57|356.37|356.57|356.42|356.52|356.37|1
1633984500000|2021-10-11 20:35:00|356.52|356.32|356.47|356.32|356.57|356.37|356.47|356.32|4
1633984800000|2021-10-11 20:40:00|356.52|356.37|356.52|356.32|356.52|356.37|356.47|356.32|17
1633985100000|2021-10-11 20:45:00|356.47|356.37|356.52|356.37|356.52|356.37|356.47|356.32|6
1633985400000|2021-10-11 20:50:00|356.47|356.32|356.57|356.37|356.57|356.37|356.47|356.32|7
1633985700000|2021-10-11 20:55:00|356.62|356.32|356.62|356.27|356.62|356.32|356.57|356.27|6
1633986000000|2021-10-11 21:00:00|356.67|356.22|356.82|356.22|356.82|356.22|356.67|356.22|0
1633986600000|2021-10-11 21:10:00|357.02|356.32|356.92|356.32|357.02|356.32|356.92|356.32|2
1633989000000|2021-10-11 21:50:00|357.02|356.42|357.02|356.42|357.02|356.42|357.02|356.42|0
1633989300000|2021-10-11 21:55:00|356.92|356.32|356.92|356.32|357.02|356.42|356.92|356.32|0
1633989600000|2021-10-11 22:00:00|357.02|356.42|356.72|356.12|357.02|356.42|356.62|356.02|0
1633989900000|2021-10-11 22:05:00|356.62|356.02|356.52|355.92|356.72|356.12|356.42|355.82|0
1633990200000|2021-10-11 22:10:00|356.62|356.02|356.62|356.02|356.62|356.02|356.52|355.92|0
1633990500000|2021-10-11 22:15:00|356.52|355.92|356.73|356.13|356.73|356.13|356.52|355.92|0
1633990800000|2021-10-11 22:20:00|356.83|356.23|356.73|356.13|356.83|356.23|356.73|356.13|0
1633991100000|2021-10-11 22:25:00|356.63|356.03|356.73|356.13|356.73|356.13|356.63|356.03|0
1633991400000|2021-10-11 22:30:00|356.83|356.23|356.73|356.13|356.83|356.23|356.73|356.13|0
1633991700000|2021-10-11 22:35:00|356.63|356.03|356.53|355.93|356.73|356.13|356.53|355.93|0
1633992000000|2021-10-11 22:40:00|356.63|356.03|356.63|356.03|356.63|356.03|356.53|355.93|0
1633992300000|2021-10-11 22:45:00|356.53|355.93|356.53|355.93|356.63|356.03|356.43|355.83|0
1633992600000|2021-10-11 22:50:00|356.43|355.83|356.43|355.83|356.53|355.93|356.43|355.83|0
1633992900000|2021-10-11 22:55:00|356.33|355.73|356.33|355.73|356.33|355.73|356.23|355.63|0
1633993200000|2021-10-11 23:00:00|356.23|355.63|356.43|355.83|356.43|355.83|356.23|355.63|0
1633993500000|2021-10-11 23:05:00|356.53|355.93|356.53|355.93|356.63|356.03|356.43|355.83|0
1633993800000|2021-10-11 23:10:00|356.63|356.03|356.73|356.13|356.73|356.13|356.63|356.03|0
1633994100000|2021-10-11 23:15:00|356.63|356.03|356.53|355.93|356.73|356.13|356.53|355.93|0
1633994400000|2021-10-11 23:20:00|356.63|356.03|356.73|356.13|356.73|356.13|356.53|355.93|0
1633994700000|2021-10-11 23:25:00|356.63|356.03|356.63|356.03|356.73|356.13|356.63|356.03|0
1633995000000|2021-10-11 23:30:00|356.53|355.93|356.63|356.03|356.63|356.03|356.53|355.93|0
1633995300000|2021-10-11 23:35:00|356.53|355.93|356.73|356.13|356.73|356.13|356.53|355.93|0
1633995600000|2021-10-11 23:40:00|356.63|356.03|356.63|356.03|356.73|356.13|356.63|356.03|0
1633995900000|2021-10-11 23:45:00|356.73|356.13|356.63|356.03|356.73|356.13|356.63|356.03|0
1633996200000|2021-10-11 23:50:00|356.73|356.13|356.73|356.13|356.73|356.13|356.63|356.03|0
1633996500000|2021-10-11 23:55:00|356.83|356.23|356.73|356.13|356.83|356.23|356.73|356.13|0
1633996800000|2021-10-12 00:00:00|356.83|356.23|356.83|356.23|356.83|356.23|356.73|356.13|0
1633997100000|2021-10-12 00:05:00|356.93|356.33|356.53|355.93|356.93|356.33|356.43|355.83|0
1633997400000|2021-10-12 00:10:00|356.43|355.83|356.23|355.63|356.43|355.83|356.23|355.63|0
1633997700000|2021-10-12 00:15:00|356.13|355.53|355.93|355.33|356.23|355.63|355.83|355.23|0
1633998000000|2021-10-12 00:20:00|355.83|355.23|355.83|355.23|355.93|355.33|355.83|355.23|0
1633998300000|2021-10-12 00:25:00|355.93|355.33|355.93|355.33|356.03|355.43|355.83|355.23|0
1633998600000|2021-10-12 00:30:00|356.48|356.23|355.43|355.23|356.73|356.28|355.28|355.13|492
1633998900000|2021-10-12 00:35:00|355.38|355.28|355.23|355.03|355.38|355.28|354.93|354.78|212
1633999200000|2021-10-12 00:40:00|355.18|355.08|354.98|354.83|355.28|355.13|354.93|354.78|192
1633999500000|2021-10-12 00:45:00|354.93|354.78|354.68|354.53|354.93|354.78|354.53|354.38|420
1633999800000|2021-10-12 00:50:00|354.73|354.58|354.88|354.73|354.88|354.73|354.58|354.43|268
1634000100000|2021-10-12 00:55:00|354.83|354.68|354.33|354.18|354.83|354.68|354.28|354.13|497
1634000400000|2021-10-12 01:00:00|354.38|354.58|354.33|354.18|355.33|355.13|354.23|354.08|1316
1634000700000|2021-10-12 01:05:00|354.28|354.08|353.08|352.93|354.38|354.23|352.83|352.68|1648
1634001000000|2021-10-12 01:10:00|353.03|352.88|353.53|353.38|353.73|353.53|353.03|352.88|729
1634001300000|2021-10-12 01:15:00|353.58|353.43|353.93|353.73|353.98|353.83|353.33|353.18|431
1634001600000|2021-10-12 01:20:00|353.98|353.78|353.73|353.53|354.43|354.28|353.58|353.43|547
1634001900000|2021-10-12 01:25:00|353.68|353.58|353.93|353.78|354.13|353.93|353.58|353.43|406
1634002200000|2021-10-12 01:30:00|353.88|353.73|353.38|353.18|353.88|353.78|353.28|353.13|565
1634002500000|2021-10-12 01:35:00|353.33|353.13|353.33|353.18|353.33|353.18|353.08|352.93|496
1634002800000|2021-10-12 01:40:00|353.28|353.13|353.38|353.23|353.53|353.38|353.03|352.88|466
1634003100000|2021-10-12 01:45:00|353.43|353.28|353.48|353.33|353.68|353.53|353.38|353.23|301
1634003400000|2021-10-12 01:50:00|353.43|353.28|353.68|353.53|353.78|353.63|353.38|353.23|333
1634003700000|2021-10-12 01:55:00|353.63|353.48|353.48|353.33|353.73|353.53|353.43|353.28|182
1634004000000|2021-10-12 02:00:00|353.43|353.28|353.53|353.38|353.68|353.53|353.43|353.23|245
1634004300000|2021-10-12 02:05:00|353.58|353.43|353.88|353.73|353.98|353.83|353.53|353.38|214
1634004600000|2021-10-12 02:10:00|353.83|353.68|354.13|353.93|354.18|354.03|353.58|353.43|193
1634004900000|2021-10-12 02:15:00|354.08|353.98|354.23|354.03|354.23|354.03|353.98|353.78|132
1634005200000|2021-10-12 02:20:00|354.18|353.98|354.53|354.33|354.68|354.53|353.98|353.78|486
1634005500000|2021-10-12 02:25:00|354.48|354.28|354.43|354.23|354.68|354.48|354.18|354.03|202
1634005800000|2021-10-12 02:30:00|354.38|354.18|354.33|354.18|354.43|354.28|354.23|354.08|178
1634006100000|2021-10-12 02:35:00|354.28|354.13|354.23|354.08|354.38|354.23|354.18|354.03|135
1634006400000|2021-10-12 02:40:00|354.18|354.03|353.98|353.83|354.23|354.08|353.98|353.83|199
1634006700000|2021-10-12 02:45:00|354.03|353.78|354.23|354.08|354.28|354.08|353.88|353.68|195
1634007000000|2021-10-12 02:50:00|354.28|354.13|354.38|354.23|354.48|354.33|354.23|354.08|122
1634007300000|2021-10-12 02:55:00|354.33|354.18|354.28|354.13|354.33|354.23|354.13|353.98|104
1634007600000|2021-10-12 03:00:00|354.23|354.08|354.53|354.38|354.58|354.43|354.23|354.08|168
1634007900000|2021-10-12 03:05:00|354.48|354.33|354.13|353.98|354.53|354.38|354.08|353.93|210
1634008200000|2021-10-12 03:10:00|354.08|353.93|353.83|353.68|354.08|353.98|353.83|353.68|179
1634008500000|2021-10-12 03:15:00|353.78|353.63|353.83|353.68|353.88|353.73|353.78|353.63|135
1634008800000|2021-10-12 03:20:00|353.78|353.63|353.73|353.58|353.93|353.78|353.68|353.53|159
1634009100000|2021-10-12 03:25:00|353.68|353.53|353.53|353.38|353.68|353.53|353.53|353.38|181
1634009400000|2021-10-12 03:30:00|353.48|353.33|353.43|353.28|353.58|353.38|353.38|353.23|161
1634009700000|2021-10-12 03:35:00|353.38|353.23|353.48|353.33|353.53|353.38|353.38|353.23|238
1634010000000|2021-10-12 03:40:00|353.53|353.38|353.53|353.38|353.58|353.43|353.53|353.33|90
1634010300000|2021-10-12 03:45:00|353.58|353.33|353.73|353.58|353.88|353.68|353.53|353.33|128
1634010600000|2021-10-12 03:50:00|353.68|353.53|353.53|353.38|353.68|353.58|353.48|353.33|142
1634010900000|2021-10-12 03:55:00|353.58|353.33|353.68|353.53|353.68|353.53|353.48|353.33|112
1634011200000|2021-10-12 04:00:00|353.63|353.48|353.88|353.68|354.13|353.93|353.63|353.48|104
1634011500000|2021-10-12 04:05:00|353.83|353.63|353.68|353.53|353.83|353.63|353.63|353.48|73
1634011800000|2021-10-12 04:10:00|353.73|353.48|353.58|353.43|353.73|353.58|353.58|353.38|42
1634012100000|2021-10-12 04:15:00|353.53|353.38|353.63|353.48|353.73|353.53|353.53|353.33|58
1634012400000|2021-10-12 04:20:00|353.68|353.53|353.68|353.53|353.78|353.58|353.63|353.43|58
1634012700000|2021-10-12 04:25:00|353.63|353.48|353.63|353.48|353.68|353.53|353.58|353.43|72
1634013000000|2021-10-12 04:30:00|353.58|353.43|353.48|353.33|353.58|353.43|353.43|353.23|154
1634013300000|2021-10-12 04:35:00|353.43|353.28|353.33|353.18|353.48|353.33|353.23|353.08|245
1634013600000|2021-10-12 04:40:00|353.38|353.23|353.33|353.18|353.48|353.33|353.23|353.08|182
1634013900000|2021-10-12 04:45:00|353.28|353.13|353.53|353.38|353.53|353.38|353.28|353.13|161
1634014200000|2021-10-12 04:50:00|353.48|353.33|353.33|353.18|353.48|353.33|353.33|353.18|126
1634014500000|2021-10-12 04:55:00|353.38|353.23|353.33|353.18|353.43|353.28|353.23|353.08|85
1634014800000|2021-10-12 05:00:00|353.38|353.13|353.48|353.33|353.58|353.43|353.33|353.13|275
1634015100000|2021-10-12 05:05:00|353.53|353.38|353.43|353.28|353.58|353.43|353.38|353.23|146
1634015400000|2021-10-12 05:10:00|353.38|353.23|353.73|353.53|353.78|353.58|353.33|353.18|167
1634015700000|2021-10-12 05:15:00|353.68|353.48|353.73|353.58|353.83|353.68|353.58|353.38|71
1634016000000|2021-10-12 05:20:00|353.78|353.63|353.73|353.58|353.88|353.73|353.68|353.53|88
1634016300000|2021-10-12 05:25:00|353.68|353.53|353.68|353.53|353.78|353.63|353.68|353.53|113
1634016600000|2021-10-12 05:30:00|353.73|353.58|353.68|353.53|353.83|353.68|353.48|353.33|330
1634016900000|2021-10-12 05:35:00|353.63|353.48|353.68|353.53|353.68|353.53|353.48|353.33|141
1634017200000|2021-10-12 05:40:00|353.63|353.48|353.53|353.38|353.68|353.53|353.53|353.38|54
1634017500000|2021-10-12 05:45:00|353.58|353.43|353.58|353.43|353.63|353.48|353.53|353.38|42
1634017800000|2021-10-12 05:50:00|353.53|353.38|353.68|353.48|353.73|353.58|353.53|353.38|98
1634018100000|2021-10-12 05:55:00|353.63|353.53|353.68|353.53|353.73|353.53|353.63|353.43|56
1634018400000|2021-10-12 06:00:00|353.63|353.48|353.38|353.23|353.63|353.48|353.38|353.23|164
1634018700000|2021-10-12 06:05:00|353.43|353.28|353.43|353.28|353.48|353.28|353.33|353.18|146
1634019000000|2021-10-12 06:10:00|353.38|353.23|353.43|353.28|353.58|353.43|353.38|353.23|111
1634019300000|2021-10-12 06:15:00|353.38|353.23|353.48|353.33|353.78|353.63|353.38|353.23|496
1634019600000|2021-10-12 06:20:00|353.58|353.38|353.63|353.48|353.68|353.53|353.53|353.33|90
1634019900000|2021-10-12 06:25:00|353.58|353.43|353.53|353.38|353.68|353.48|353.53|353.38|98
1634020200000|2021-10-12 06:30:00|353.58|353.43|353.58|353.43|353.68|353.53|353.53|353.38|77
1634020500000|2021-10-12 06:35:00|353.63|353.48|353.68|353.53|353.68|353.53|353.58|353.43|119
1634020800000|2021-10-12 06:40:00|353.73|353.58|353.68|353.53|353.73|353.58|353.68|353.53|66
1634021100000|2021-10-12 06:45:00|353.73|353.48|353.53|353.38|353.73|353.58|353.48|353.33|110
1634021400000|2021-10-12 06:50:00|353.58|353.43|353.48|353.33|353.63|353.48|353.48|353.33|76
1634021700000|2021-10-12 06:55:00|353.43|353.28|353.63|353.48|353.63|353.48|353.33|353.18|214
1634022000000|2021-10-12 07:00:00|353.68|353.53|353.33|353.18|353.68|353.53|353.28|353.13|197
1634022300000|2021-10-12 07:05:00|353.28|353.13|353.63|353.48|353.73|353.58|353.18|352.98|411
1634022600000|2021-10-12 07:10:00|353.58|353.43|354.08|353.93|354.13|353.93|353.58|353.38|366
1634022900000|2021-10-12 07:15:00|354.13|353.98|353.98|353.83|354.23|354.08|353.98|353.83|349
1634023200000|2021-10-12 07:20:00|354.03|353.88|354.38|354.23|354.43|354.28|354.03|353.88|581
1634023500000|2021-10-12 07:25:00|354.43|354.28|354.28|354.13|354.48|354.33|354.23|354.08|381
1634023800000|2021-10-12 07:30:00|354.23|354.08|354.43|354.28|354.58|354.43|354.18|354.03|285
1634024100000|2021-10-12 07:35:00|354.48|354.33|354.33|354.18|354.48|354.33|354.18|354.03|216
1634024400000|2021-10-12 07:40:00|354.28|354.13|354.28|354.13|354.33|354.18|354.23|354.03|209
1634024700000|2021-10-12 07:45:00|354.23|354.08|354.28|354.13|354.43|354.28|354.18|354.03|272
1634025000000|2021-10-12 07:50:00|354.23|354.08|354.18|354.03|354.28|354.13|354.08|353.93|299
1634025300000|2021-10-12 07:55:00|354.23|354.08|354.18|353.98|354.33|354.18|354.13|353.98|238
1634025600000|2021-10-12 08:00:00|354.23|354.03|354.23|354.08|354.43|354.28|354.18|353.98|260
1634025900000|2021-10-12 08:05:00|354.18|354.03|354.13|353.98|354.33|354.13|354.13|353.93|214
1634026200000|2021-10-12 08:10:00|354.18|354.03|354.33|354.13|354.33|354.18|354.13|353.98|261
1634026500000|2021-10-12 08:15:00|354.28|354.18|354.33|354.13|354.38|354.23|354.18|354.03|182
1634026800000|2021-10-12 08:20:00|354.28|354.08|354.68|354.53|354.78|354.63|354.28|354.08|286
1634027100000|2021-10-12 08:25:00|354.73|354.58|354.93|354.78|354.98|354.83|354.68|354.58|375
1634027400000|2021-10-12 08:30:00|354.98|354.83|355.08|354.93|355.28|355.13|354.93|354.78|375
1634027700000|2021-10-12 08:35:00|355.13|354.98|355.28|355.08|355.28|355.13|354.98|354.83|226
1634028000000|2021-10-12 08:40:00|355.33|355.13|355.48|355.33|355.58|355.38|355.28|355.08|279
1634028300000|2021-10-12 08:45:00|355.53|355.28|355.68|355.53|355.73|355.58|355.48|355.28|342
1634028600000|2021-10-12 08:50:00|355.73|355.58|355.73|355.58|355.88|355.73|355.68|355.53|342
1634028900000|2021-10-12 08:55:00|355.68|355.53|355.73|355.58|355.83|355.68|355.63|355.48|281
1634029200000|2021-10-12 09:00:00|355.68|355.53|355.93|355.78|355.93|355.78|355.53|355.38|769
1634029500000|2021-10-12 09:05:00|355.98|355.83|355.98|355.78|356.13|355.98|355.88|355.68|252
1634029800000|2021-10-12 09:10:00|356.03|355.83|356.13|355.98|356.18|356.03|355.93|355.78|133
1634030100000|2021-10-12 09:15:00|356.18|355.93|356.43|356.13|356.43|356.23|356.13|355.93|106
1634030400000|2021-10-12 09:20:00|356.53|355.83|356.43|355.83|356.53|355.93|356.43|355.83|0
1634030700000|2021-10-12 09:25:00|356.53|355.93|356.43|355.83|356.53|355.93|356.43|355.83|5
1634031000000|2021-10-12 09:30:00|356.53|355.93|356.43|355.83|356.53|355.93|356.33|355.73|0
1634031300000|2021-10-12 09:35:00|356.33|355.73|355.83|355.23|356.33|355.73|355.83|355.23|0
1634031600000|2021-10-12 09:40:00|355.93|355.33|355.33|354.73|355.93|355.33|355.33|354.73|0
1634031900000|2021-10-12 09:45:00|355.43|354.83|355.33|354.73|355.43|354.83|355.23|354.63|0
1634032200000|2021-10-12 09:50:00|356.33|355.98|356.43|356.23|356.43|356.23|355.98|355.83|75
1634032500000|2021-10-12 09:55:00|356.38|356.18|356.33|356.13|356.43|356.28|356.28|356.13|25
1634032800000|2021-10-12 10:00:00|356.38|356.18|356.43|356.28|356.53|356.38|356.33|356.18|40
1634033100000|2021-10-12 10:05:00|356.48|356.33|356.33|356.18|356.53|356.38|356.28|356.13|22
1634033400000|2021-10-12 10:10:00|356.28|356.13|356.28|356.13|356.33|356.18|356.18|356.03|14
1634033700000|2021-10-12 10:15:00|356.33|356.18|356.23|356.08|356.43|356.23|356.18|356.03|14
1634034000000|2021-10-12 10:20:00|356.28|356.13|356.23|356.08|356.28|356.13|356.18|356.03|11
1634034300000|2021-10-12 10:25:00|356.28|356.03|356.13|355.93|356.33|356.18|356.03|355.88|36
1634034600000|2021-10-12 10:30:00|356.08|355.98|356.13|355.93|356.18|355.98|356.08|355.93|6
1634034900000|2021-10-12 10:35:00|356.03|355.88|356.13|355.93|356.13|355.93|356.03|355.88|22
1634035200000|2021-10-12 10:40:00|356.18|355.98|356.03|355.88|356.18|356.03|356.03|355.88|7
1634035500000|2021-10-12 10:45:00|356.08|355.93|356.13|355.93|356.18|355.98|356.03|355.88|29
1634035800000|2021-10-12 10:50:00|356.18|355.98|356.23|356.08|356.23|356.08|356.13|355.93|27
1634036100000|2021-10-12 10:55:00|356.18|356.03|356.43|356.28|356.48|356.28|356.13|355.98|14
1634036400000|2021-10-12 11:00:00|356.38|356.23|356.28|356.13|356.43|356.28|356.28|356.13|6
1634036700000|2021-10-12 11:05:00|356.33|356.18|356.33|356.18|356.43|356.23|356.28|356.13|3
1634037000000|2021-10-12 11:10:00|356.38|356.23|356.33|356.18|356.43|356.28|356.28|356.08|5
1634037300000|2021-10-12 11:15:00|356.38|356.13|356.33|356.18|356.38|356.18|356.23|356.08|0
1634037600000|2021-10-12 11:20:00|356.28|356.13|356.38|356.18|356.43|356.18|356.28|356.13|2
1634037900000|2021-10-12 11:25:00|356.43|356.13|356.33|356.18|356.43|356.18|356.33|356.13|0
1634038200000|2021-10-12 11:30:00|356.38|356.13|356.18|356.03|356.48|356.33|356.18|356.03|31
1634038500000|2021-10-12 11:35:00|356.28|356.08|356.08|355.93|356.28|356.08|356.08|355.88|33
1634038800000|2021-10-12 11:40:00|356.13|355.98|356.03|355.88|356.13|355.98|355.98|355.78|41
1634039100000|2021-10-12 11:45:00|355.98|355.83|356.03|355.88|356.03|355.88|355.88|355.73|49
1634039400000|2021-10-12 11:50:00|355.98|355.83|355.93|355.78|356.08|355.93|355.93|355.78|53
1634039700000|2021-10-12 11:55:00|355.98|355.73|355.93|355.78|356.08|355.93|355.88|355.68|32
1634040000000|2021-10-12 12:00:00|355.98|355.83|356.03|355.83|356.08|355.93|355.98|355.78|12
1634040300000|2021-10-12 12:05:00|356.08|355.88|356.13|355.93|356.18|356.03|356.03|355.83|14
1634040600000|2021-10-12 12:10:00|356.08|355.98|356.13|355.98|356.13|355.98|356.08|355.88|1
1634040900000|2021-10-12 12:15:00|356.18|356.03|356.23|356.08|356.23|356.08|356.13|355.98|8
1634041200000|2021-10-12 12:20:00|356.18|356.03|356.38|356.23|356.43|356.23|356.18|355.98|9
1634041500000|2021-10-12 12:25:00|356.43|356.18|356.48|356.28|356.48|356.33|356.33|356.18|32
1634041800000|2021-10-12 12:30:00|356.43|356.23|356.38|356.18|356.48|356.28|356.33|356.18|11
1634042100000|2021-10-12 12:35:00|356.33|356.13|356.13|355.93|356.38|356.13|356.08|355.88|7
1634042400000|2021-10-12 12:40:00|356.08|355.88|355.98|355.83|356.08|355.88|355.93|355.73|9
1634042700000|2021-10-12 12:45:00|356.03|355.78|355.98|355.83|356.03|355.83|355.88|355.73|4
1634043000000|2021-10-12 12:50:00|356.03|355.88|356.03|355.88|356.13|355.93|355.93|355.78|7
1634043300000|2021-10-12 12:55:00|355.98|355.83|355.98|355.78|356.03|355.88|355.88|355.68|10
1634043600000|2021-10-12 13:00:00|355.93|355.83|356.03|355.88|356.03|355.88|355.93|355.78|0
1634043900000|2021-10-12 13:05:00|356.08|355.83|356.13|355.98|356.13|355.98|356.08|355.83|6
1634044200000|2021-10-12 13:10:00|356.18|356.03|356.18|356.03|356.28|356.13|356.18|356.03|18
1634044500000|2021-10-12 13:15:00|356.23|356.08|356.18|356.03|356.23|356.08|356.13|355.93|13
1634044800000|2021-10-12 13:20:00|356.23|356.08|356.23|356.08|356.28|356.08|356.13|355.98|3
1634045100000|2021-10-12 13:25:00|356.28|356.13|356.13|355.98|356.28|356.13|356.13|355.98|22
1634045400000|2021-10-12 13:30:00|356.18|356.03|356.33|356.18|356.63|356.48|356.08|355.88|185
1634045700000|2021-10-12 13:35:00|356.28|356.13|356.43|356.23|356.48|356.33|356.13|355.98|82
1634046000000|2021-10-12 13:40:00|356.38|356.28|356.08|355.88|356.63|356.48|356.03|355.88|29
1634046300000|2021-10-12 13:45:00|356.03|355.83|356.13|355.93|356.13|355.98|355.68|355.48|186
1634046600000|2021-10-12 13:50:00|356.08|355.88|356.28|356.13|356.48|356.33|356.03|355.83|40
1634046900000|2021-10-12 13:55:00|356.23|356.08|355.98|355.83|356.43|356.28|355.98|355.83|29
1634047200000|2021-10-12 14:00:00|356.03|355.88|356.18|355.98|356.28|356.13|356.03|355.83|75
1634047500000|2021-10-12 14:05:00|356.23|356.03|356.03|355.88|356.38|356.18|355.98|355.83|43
1634047800000|2021-10-12 14:10:00|356.08|355.93|356.13|355.93|356.18|355.98|356.03|355.88|20
1634048100000|2021-10-12 14:15:00|356.18|356.18|356.08|355.93|356.43|356.23|355.78|355.63|56
1634048400000|2021-10-12 14:20:00|356.03|355.88|355.93|355.78|356.13|355.93|355.88|355.73|12
1634048700000|2021-10-12 14:25:00|355.98|355.73|356.13|355.93|356.23|355.93|355.83|355.68|1
1634049000000|2021-10-12 14:30:00|356.08|355.88|355.93|355.73|356.18|355.98|355.83|355.68|86
1634049300000|2021-10-12 14:35:00|355.98|355.78|356.08|355.88|356.13|355.93|355.88|355.73|8
1634049600000|2021-10-12 14:40:00|356.13|355.93|355.93|355.73|356.18|355.93|355.93|355.73|16
1634049900000|2021-10-12 14:45:00|355.98|355.78|356.13|355.93|356.18|355.93|355.93|355.78|7
1634050200000|2021-10-12 14:50:00|356.18|356.03|355.98|355.78|356.23|356.08|355.93|355.73|9
1634050500000|2021-10-12 14:55:00|356.03|355.83|355.93|355.78|356.13|355.93|355.93|355.73|7
1634050800000|2021-10-12 15:00:00|355.98|355.83|356.13|355.93|356.23|355.93|355.98|355.83|9
1634051100000|2021-10-12 15:05:00|356.18|356.08|356.48|356.23|356.53|356.33|356.13|356.08|30
1634051400000|2021-10-12 15:10:00|356.43|356.28|356.33|356.18|356.48|356.33|356.28|356.13|8
1634051700000|2021-10-12 15:15:00|356.38|356.23|356.53|356.33|356.53|356.33|356.33|356.08|7
1634052000000|2021-10-12 15:20:00|356.48|356.28|356.58|356.43|356.58|356.43|356.38|356.18|19
1634052300000|2021-10-12 15:25:00|356.53|356.38|356.48|356.23|356.58|356.38|356.28|356.13|36
1634052600000|2021-10-12 15:30:00|356.53|356.28|356.33|356.13|356.53|356.28|356.28|356.13|11
1634052900000|2021-10-12 15:35:00|356.38|356.18|356.48|356.28|356.48|356.28|356.28|356.08|7
1634053200000|2021-10-12 15:40:00|356.43|356.23|356.38|356.18|356.48|356.28|356.23|356.08|4
1634053500000|2021-10-12 15:45:00|356.33|356.13|356.48|356.28|356.48|356.28|356.33|356.13|2
1634053800000|2021-10-12 15:50:00|356.43|356.33|356.58|356.43|356.58|356.43|356.43|356.23|27
1634054100000|2021-10-12 15:55:00|356.53|356.38|356.68|356.53|356.68|356.53|356.48|356.33|19
1634054400000|2021-10-12 16:00:00|356.73|356.48|356.88|356.73|356.88|356.73|356.73|356.48|16
1634054700000|2021-10-12 16:05:00|356.93|356.78|356.83|356.68|356.98|356.78|356.83|356.63|38
1634055000000|2021-10-12 16:10:00|356.88|356.73|356.78|356.58|356.93|356.78|356.73|356.58|11
1634055300000|2021-10-12 16:15:00|356.83|356.63|356.73|356.58|356.83|356.68|356.68|356.53|7
1634055600000|2021-10-12 16:20:00|356.78|356.63|356.83|356.63|356.83|356.68|356.73|356.58|18
1634055900000|2021-10-12 16:25:00|356.78|356.68|356.83|356.63|356.83|356.68|356.78|356.58|2
1634056200000|2021-10-12 16:30:00|356.78|356.58|356.63|356.48|356.83|356.68|356.53|356.38|8
1634056500000|2021-10-12 16:35:00|356.58|356.43|356.58|356.38|356.63|356.43|356.48|356.33|8
1634056800000|2021-10-12 16:40:00|356.53|356.43|356.53|356.38|356.58|356.43|356.53|356.33|0
1634057100000|2021-10-12 16:45:00|356.48|356.33|356.38|356.23|356.53|356.38|356.38|356.18|23
1634057400000|2021-10-12 16:50:00|356.33|356.18|356.43|356.23|356.48|356.33|356.33|356.18|8
1634057700000|2021-10-12 16:55:00|356.38|356.18|356.58|356.43|356.58|356.43|356.33|356.18|18
1634058000000|2021-10-12 17:00:00|356.63|356.38|356.48|356.23|356.63|356.43|356.38|356.18|3
1634058300000|2021-10-12 17:05:00|356.53|356.18|356.43|356.18|356.53|356.28|356.28|356.08|8
1634058600000|2021-10-12 17:10:00|356.38|356.23|356.88|356.63|356.88|356.63|356.38|356.18|36
1634058900000|2021-10-12 17:15:00|356.83|356.58|356.58|356.43|356.83|356.58|356.58|356.43|19
1634059200000|2021-10-12 17:20:00|356.63|356.48|356.43|356.23|356.63|356.48|356.38|356.18|20
1634059500000|2021-10-12 17:25:00|356.38|356.28|356.58|356.33|356.68|356.48|356.38|356.23|15
1634059800000|2021-10-12 17:30:00|356.53|356.38|356.53|356.33|356.58|356.38|356.43|356.23|1
1634060100000|2021-10-12 17:35:00|356.48|356.28|356.53|356.33|356.53|356.38|356.43|356.28|6
1634060400000|2021-10-12 17:40:00|356.58|356.38|356.63|356.48|356.68|356.48|356.58|356.33|2
1634060700000|2021-10-12 17:45:00|356.68|356.53|356.68|356.48|356.68|356.53|356.58|356.43|17
1634061000000|2021-10-12 17:50:00|356.63|356.53|356.53|356.38|356.68|356.53|356.53|356.38|31
1634061300000|2021-10-12 17:55:00|356.58|356.33|356.58|356.38|356.63|356.48|356.53|356.33|1
1634061600000|2021-10-12 18:00:00|356.53|356.33|356.68|356.48|356.68|356.53|356.53|356.33|3
1634061900000|2021-10-12 18:05:00|356.63|356.43|356.68|356.53|356.68|356.53|356.58|356.38|0
1634062200000|2021-10-12 18:10:00|356.73|356.48|356.83|356.68|356.83|356.68|356.73|356.48|12
1634062500000|2021-10-12 18:15:00|356.88|356.63|356.88|356.73|356.98|356.83|356.83|356.63|11
1634062800000|2021-10-12 18:20:00|356.93|356.68|356.88|356.68|356.93|356.78|356.83|356.68|0
1634063100000|2021-10-12 18:25:00|356.93|356.73|356.83|356.63|356.93|356.73|356.83|356.63|1
1634063400000|2021-10-12 18:30:00|356.78|356.68|356.83|356.63|356.88|356.68|356.78|356.58|5
1634063700000|2021-10-12 18:35:00|356.78|356.58|356.78|356.53|356.83|356.63|356.73|356.53|0
1634064000000|2021-10-12 18:40:00|356.73|356.58|356.83|356.63|356.88|356.68|356.73|356.53|2
1634064300000|2021-10-12 18:45:00|356.78|356.68|356.83|356.63|356.83|356.68|356.78|356.58|0
1634064600000|2021-10-12 18:50:00|356.78|356.58|356.88|356.68|356.88|356.68|356.78|356.58|0
1634064900000|2021-10-12 18:55:00|356.83|356.63|356.78|356.48|356.88|356.68|356.78|356.48|0
1634065200000|2021-10-12 19:00:00|356.68|356.43|356.53|356.33|356.68|356.48|356.43|356.23|5
1634065500000|2021-10-12 19:05:00|356.48|356.38|356.43|356.23|356.58|356.43|356.38|356.23|10
1634065800000|2021-10-12 19:10:00|356.38|356.28|356.38|356.18|356.48|356.33|356.38|356.18|6
1634066100000|2021-10-12 19:15:00|356.33|356.13|356.28|356.13|356.33|356.13|356.13|355.98|11
1634066400000|2021-10-12 19:20:00|356.23|356.08|356.43|356.23|356.43|356.28|356.18|356.03|10
1634066700000|2021-10-12 19:25:00|356.38|356.18|356.43|356.23|356.43|356.23|356.33|356.13|6
1634067000000|2021-10-12 19:30:00|356.38|356.18|356.38|356.18|356.38|356.18|356.23|356.03|5
1634067300000|2021-10-12 19:35:00|356.33|356.13|356.33|356.13|356.48|356.28|356.33|356.13|4
1634067600000|2021-10-12 19:40:00|356.38|356.18|356.13|355.93|356.38|356.18|356.13|355.93|3
1634067900000|2021-10-12 19:45:00|356.08|355.88|355.88|355.73|356.13|355.88|355.88|355.73|24
1634068200000|2021-10-12 19:50:00|355.83|355.68|355.88|355.73|355.93|355.78|355.78|355.63|27
1634068500000|2021-10-12 19:55:00|355.93|355.78|356.08|355.88|356.13|355.98|355.88|355.78|32
1634068800000|2021-10-12 20:00:00|356.03|355.93|355.93|355.73|356.08|355.93|355.78|355.63|38
1634069100000|2021-10-12 20:05:00|355.88|355.78|355.88|355.73|355.98|355.83|355.88|355.68|11
1634069400000|2021-10-12 20:10:00|355.93|355.78|355.93|355.73|355.98|355.83|355.88|355.73|13
1634069700000|2021-10-12 20:15:00|355.88|355.68|355.83|355.68|355.88|355.73|355.78|355.63|5
1634070000000|2021-10-12 20:20:00|355.78|355.63|355.83|355.63|355.83|355.68|355.73|355.58|18
1634070300000|2021-10-12 20:25:00|355.78|355.58|355.63|355.48|355.83|355.58|355.63|355.43|37
1634070600000|2021-10-12 20:30:00|355.68|355.53|355.73|355.58|355.73|355.58|355.63|355.48|9
1634070900000|2021-10-12 20:35:00|355.68|355.53|355.73|355.53|355.73|355.58|355.68|355.48|9
1634071200000|2021-10-12 20:40:00|355.68|355.58|355.78|355.53|355.83|355.63|355.68|355.53|8
1634071500000|2021-10-12 20:45:00|355.73|355.58|355.83|355.53|355.83|355.63|355.73|355.53|0
1634071800000|2021-10-12 20:50:00|355.78|355.58|355.78|355.53|355.78|355.58|355.78|355.53|0
1634072100000|2021-10-12 20:55:00|355.73||355.93||355.93||355.73||12
1634072400000|2021-10-12 21:00:00|355.98|355.48|356.03|355.53|356.03|355.53|355.98|355.48|0
1634073000000|2021-10-12 21:10:00|356.13||356.13||356.13||356.13||3
1634073300000|2021-10-12 21:15:00|356.03|355.43|356.03|355.43|356.03|355.43|356.03|355.43|0
1634073600000|2021-10-12 21:20:00|356.13|355.53|356.13|355.53|356.13|355.53|356.03|355.43|0
1634073900000|2021-10-12 21:25:00|356.03|355.43|356.13|355.53|356.13|355.53|356.03|355.43|0
1634074200000|2021-10-12 21:30:00|356.03|355.43|355.93|355.33|356.03|355.43|355.93|355.33|0
1634074500000|2021-10-12 21:35:00|355.83|355.23|355.63|355.03|355.83|355.23|355.63|355.03|0
1634074800000|2021-10-12 21:40:00|355.73|355.13|355.73|355.13|355.73|355.13|355.63|355.03|0
1634076000000|2021-10-12 22:00:00|355.83|355.23|355.93|355.33|355.93|355.33|355.73|355.13|0
1634076300000|2021-10-12 22:05:00|355.83|355.23|355.83|355.23|355.83|355.23|355.73|355.13|0
1634076600000|2021-10-12 22:10:00|355.73|355.13|355.73|355.13|355.73|355.13|355.63|355.03|0
1634076900000|2021-10-12 22:15:00|355.83|355.23|355.73|355.13|355.83|355.23|355.73|355.13|0
1634077200000|2021-10-12 22:20:00|355.83|355.23|355.83|355.23|355.83|355.23|355.73|355.13|0
1634077500000|2021-10-12 22:25:00|355.73|355.13|355.73|355.13|355.83|355.23|355.73|355.13|0
1634077800000|2021-10-12 22:30:00|355.83|355.23|355.73|355.13|355.83|355.23|355.73|355.13|0
1634078100000|2021-10-12 22:35:00|355.83|355.23|355.83|355.23|355.83|355.23|355.73|355.13|0
1634078400000|2021-10-12 22:40:00|355.73|355.13|355.83|355.23|355.83|355.23|355.73|355.13|0
1634078700000|2021-10-12 22:45:00|355.73|355.13|355.53|354.93|355.83|355.23|355.53|354.93|0
1634079000000|2021-10-12 22:50:00|355.63|355.03|355.73|355.13|355.73|355.13|355.63|355.03|0
1634079300000|2021-10-12 22:55:00|355.63|355.03|355.73|355.13|355.73|355.13|355.63|355.03|0
1634079600000|2021-10-12 23:00:00|355.83|355.23|355.83|355.23|355.83|355.23|355.73|355.13|0
1634079900000|2021-10-12 23:05:00|355.73|355.13|355.73|355.13|355.83|355.23|355.73|355.13|0
1634080200000|2021-10-12 23:10:00|355.69|355.09|355.64|355.04|355.69|355.09|355.64|355.04|0
1634080500000|2021-10-12 23:15:00|355.54|354.94|355.54|354.94|355.64|355.04|355.54|354.94|0
1634080800000|2021-10-12 23:20:00|355.64|355.04|355.54|354.94|355.64|355.04|355.54|354.94|0
1634081100000|2021-10-12 23:25:00|355.64|355.04|355.74|355.14|355.74|355.14|355.54|354.94|0
1634081400000|2021-10-12 23:30:00|355.64|355.04|355.74|355.14|355.74|355.14|355.64|355.04|0
1634081700000|2021-10-12 23:35:00|355.64|355.04|355.54|354.94|355.64|355.04|355.54|354.94|0
1634082000000|2021-10-12 23:40:00|355.64|355.04|355.64|355.04|355.64|355.04|355.54|354.94|0
1634082300000|2021-10-12 23:45:00|355.54|354.94|355.54|354.94|355.64|355.04|355.54|354.94|0
1634082600000|2021-10-12 23:50:00|355.64|355.04|355.54|354.94|355.64|355.04|355.54|354.94|0
1634082900000|2021-10-12 23:55:00|355.44|354.84|355.44|354.84|355.54|354.94|355.44|354.84|0
1634083200000|2021-10-13 00:00:00|355.54|354.94|355.64|355.04|355.74|355.14|355.44|354.84|0
1634083500000|2021-10-13 00:05:00|355.54|354.94|355.74|355.14|355.74|355.14|355.54|354.94|0
1634083800000|2021-10-13 00:10:00|355.84|355.24|355.94|355.34|355.94|355.34|355.84|355.24|0
1634084100000|2021-10-13 00:15:00|356.04|355.44|355.94|355.34|356.04|355.44|355.94|355.34|0
1634084400000|2021-10-13 00:20:00|356.04|355.44|356.04|355.44|356.04|355.44|355.94|355.34|0
1634084700000|2021-10-13 00:25:00|355.94|355.34|355.94|355.34|356.04|355.44|355.94|355.34|0
1634085000000|2021-10-13 00:30:00|356.49|356.14|358.09|357.94|358.24|358.04|356.49|356.14|1162
1634085300000|2021-10-13 00:35:00|358.04|357.84|357.34|357.19|358.04|357.89|357.34|357.19|399
1634085600000|2021-10-13 00:40:00|357.29|357.14|357.54|357.39|357.64|357.49|356.84|356.69|369
1634085900000|2021-10-13 00:45:00|357.59|357.44|357.49|357.34|357.79|357.64|357.49|357.34|219
1634086200000|2021-10-13 00:50:00|357.54|357.39|358.59|358.44|358.59|358.44|357.44|357.29|425
1634086500000|2021-10-13 00:55:00|358.49|358.39|359.19|359.04|359.29|359.09|358.34|358.19|1001
1634086800000|2021-10-13 01:00:00|359.39|359.24|360.19|360.04|360.19|360.04|359.09|358.89|1857
1634087100000|2021-10-13 01:05:00|360.14|359.99|360.24|360.09|360.59|360.44|359.79|359.59|1006
1634087400000|2021-10-13 01:10:00|360.29|360.04|360.34|360.19|360.54|360.39|360.24|360.04|530
1634087700000|2021-10-13 01:15:00|360.39|360.24|360.24|360.09|360.89|360.74|360.24|360.09|761
1634088000000|2021-10-13 01:20:00|360.19|360.04|360.69|360.54|360.69|360.54|359.94|359.79|530
1634088300000|2021-10-13 01:25:00|360.74|360.59|360.84|360.69|360.84|360.69|360.49|360.34|304
1634088600000|2021-10-13 01:30:00|360.89|360.74|361.19|361.04|361.44|361.24|360.84|360.69|756
1634088900000|2021-10-13 01:35:00|361.24|360.99|361.09|360.94|361.34|361.19|361.04|360.89|269
1634089200000|2021-10-13 01:40:00|361.14|360.89|361.14|360.99|361.29|361.14|360.69|360.54|384
1634089500000|2021-10-13 01:45:00|361.19|361.04|361.64|361.49|361.94|361.79|361.14|360.99|757
1634089800000|2021-10-13 01:50:00|361.69|361.54|361.74|361.59|361.74|361.59|361.34|361.19|226
1634090100000|2021-10-13 01:55:00|361.79|361.64|361.74|361.59|361.99|361.84|361.69|361.54|278
1634090400000|2021-10-13 02:00:00|361.79|361.64|361.89|361.69|362.09|361.94|361.69|361.54|394
1634090700000|2021-10-13 02:05:00|361.94|361.74|362.34|362.19|362.49|362.29|361.89|361.74|635
1634091000000|2021-10-13 02:10:00|362.39|362.24|361.89|361.69|362.49|362.34|361.79|361.59|493
1634091300000|2021-10-13 02:15:00|361.84|361.74|361.94|361.79|362.04|361.89|361.84|361.64|203
1634091600000|2021-10-13 02:20:00|361.99|361.84|362.14|361.99|362.24|362.09|361.99|361.84|360
1634091900000|2021-10-13 02:25:00|362.09|361.94|361.99|361.84|362.24|362.04|361.99|361.84|183
1634092200000|2021-10-13 02:30:00|362.04|361.89|362.04|361.89|362.09|361.94|361.89|361.74|379
1634092500000|2021-10-13 02:35:00|362.09|361.94|362.39|362.24|362.49|362.34|361.94|361.79|401
1634092800000|2021-10-13 02:40:00|362.44|362.29|362.59|362.44|362.69|362.49|362.39|362.24|399
1634093100000|2021-10-13 02:45:00|362.64|362.49|362.64|362.49|362.74|362.54|362.59|362.44|309
1634093400000|2021-10-13 02:50:00|362.69|362.54|362.64|362.49|362.79|362.64|362.59|362.44|244
1634093700000|2021-10-13 02:55:00|362.69|362.54|362.69|362.54|362.79|362.64|362.59|362.44|226
1634094000000|2021-10-13 03:00:00|362.74|362.59|362.89|362.74|363.09|362.89|362.69|362.59|346
1634094300000|2021-10-13 03:05:00|362.94|362.79|363.14|362.99|363.34|363.19|362.89|362.79|444
1634094600000|2021-10-13 03:10:00|363.19|362.94|363.19|363.04|363.34|363.19|363.09|362.94|298
1634094900000|2021-10-13 03:15:00|363.24|363.09|363.14|362.99|363.34|363.19|363.14|362.99|223
1634095200000|2021-10-13 03:20:00|363.19|363.04|363.34|363.19|363.69|363.49|363.19|362.99|497
1634095500000|2021-10-13 03:25:00|363.39|363.24|363.39|363.24|363.44|363.29|363.34|363.19|215
1634095800000|2021-10-13 03:30:00|363.34|363.19|363.24|363.09|363.44|363.29|363.14|362.99|250
1634096100000|2021-10-13 03:35:00|363.29|363.14|363.14|362.94|363.34|363.19|363.14|362.94|281
1634096400000|2021-10-13 03:40:00|363.19|362.99|363.24|363.09|363.24|363.09|363.04|362.84|198
1634096700000|2021-10-13 03:45:00|363.29|363.14|363.14|362.99|363.29|363.14|363.04|362.89|184
1634097000000|2021-10-13 03:50:00|363.19|363.04|363.09|362.94|363.24|363.04|363.04|362.84|189
1634097300000|2021-10-13 03:55:00|363.14|362.99|363.14|362.99|363.34|363.14|363.09|362.89|233
1634097600000|2021-10-13 04:00:00|363.19|363.04|363.29|363.14|363.34|363.19|363.14|362.99|147
1634097900000|2021-10-13 04:05:00|363.24|363.09|362.99|362.84|363.29|363.14|362.99|362.84|168
1634098200000|2021-10-13 04:10:00|363.04|362.79|362.79|362.64|363.04|362.79|362.79|362.59|120
1634098500000|2021-10-13 04:15:00|362.84|362.59|362.99|362.79|362.99|362.84|362.84|362.59|105
1634098800000|2021-10-13 04:20:00|362.94|362.84|362.94|362.79|362.99|362.84|362.89|362.74|148
1634099100000|2021-10-13 04:25:00|362.89|362.74|362.99|362.79|362.99|362.84|362.84|362.69|140
1634099400000|2021-10-13 04:30:00|362.94|362.84|363.24|363.09|363.44|363.29|362.89|362.74|433
1634099700000|2021-10-13 04:35:00|363.19|363.04|363.24|363.09|363.34|363.14|363.14|362.99|141
1634100000000|2021-10-13 04:40:00|363.29|363.14|363.44|363.24|363.44|363.29|363.24|363.09|284
1634100300000|2021-10-13 04:45:00|363.39|363.29|363.44|363.29|363.49|363.34|363.34|363.19|165
1634100600000|2021-10-13 04:50:00|363.39|363.24|363.44|363.29|363.49|363.34|363.34|363.19|312
1634100900000|2021-10-13 04:55:00|363.49|363.34|363.44|363.29|363.54|363.39|363.29|363.14|299
1634101200000|2021-10-13 05:00:00|363.39|363.24|363.69|363.49|363.84|363.69|363.39|363.24|348
1634101500000|2021-10-13 05:05:00|363.64|363.54|363.39|363.24|363.79|363.64|363.39|363.19|212
1634101800000|2021-10-13 05:10:00|363.34|363.19|363.24|363.04|363.39|363.19|362.99|362.84|130
1634102100000|2021-10-13 05:15:00|363.29|363.09|362.94|362.79|363.34|363.14|362.94|362.79|92
1634102400000|2021-10-13 05:20:00|362.89|362.74|362.69|362.54|362.89|362.74|362.69|362.49|124
1634102700000|2021-10-13 05:25:00|362.74|362.59|362.49|362.34|362.79|362.64|362.49|362.34|205
1634103000000|2021-10-13 05:30:00|362.54|362.39|362.29|362.09|362.64|362.49|362.29|362.09|283
1634103300000|2021-10-13 05:35:00|362.34|362.14|362.49|362.34|362.54|362.39|362.29|362.09|131
1634103600000|2021-10-13 05:40:00|362.44|362.29|362.39|362.24|362.49|362.34|362.29|362.14|115
1634103900000|2021-10-13 05:45:00|362.34|362.19|362.49|362.34|362.54|362.39|362.34|362.19|138
1634104200000|2021-10-13 05:50:00|362.44|362.29|362.49|362.34|362.59|362.44|362.39|362.24|123
1634104500000|2021-10-13 05:55:00|362.54|362.39|362.39|362.24|362.59|362.44|362.34|362.19|148
1634104800000|2021-10-13 06:00:00|362.34|362.19|362.64|362.44|362.74|362.59|362.34|362.19|173
1634105100000|2021-10-13 06:05:00|362.69|362.49|362.54|362.39|362.69|362.54|362.39|362.24|122
1634105400000|2021-10-13 06:10:00|362.59|362.34|362.44|362.29|362.59|362.44|362.39|362.24|107
1634105700000|2021-10-13 06:15:00|362.49|362.34|362.64|362.49|362.64|362.49|362.39|362.19|98
1634106000000|2021-10-13 06:20:00|362.59|362.44|362.59|362.44|362.74|362.59|362.59|362.39|95
1634106300000|2021-10-13 06:25:00|362.64|362.49|362.79|362.64|362.89|362.69|362.64|362.49|70
1634106600000|2021-10-13 06:30:00|362.84|362.59|362.89|362.74|362.89|362.74|362.74|362.59|134
1634106900000|2021-10-13 06:35:00|362.84|362.69|362.79|362.64|362.84|362.69|362.64|362.44|126
1634107200000|2021-10-13 06:40:00|362.74|362.59|362.79|362.64|362.84|362.69|362.69|362.54|78
1634107500000|2021-10-13 06:45:00|362.74|362.59|362.84|362.69|362.89|362.74|362.74|362.59|138
1634107800000|2021-10-13 06:50:00|362.79|362.64|362.84|362.69|362.99|362.84|362.79|362.64|153
1634108100000|2021-10-13 06:55:00|362.79|362.64|362.84|362.69|362.89|362.74|362.74|362.59|112
1634108400000|2021-10-13 07:00:00|362.74|362.59|362.69|362.54|362.79|362.64|362.44|362.29|458
1634108700000|2021-10-13 07:05:00|362.64|362.49|362.19|362.04|362.69|362.54|362.19|362.04|410
1634109000000|2021-10-13 07:10:00|362.24|362.09|362.44|362.29|362.49|362.34|362.19|362.09|281
1634109300000|2021-10-13 07:15:00|362.49|362.34|362.74|362.59|362.79|362.59|362.44|362.29|253
1634109600000|2021-10-13 07:20:00|362.69|362.54|362.79|362.64|362.84|362.64|362.64|362.49|274
1634109900000|2021-10-13 07:25:00|362.84|362.69|363.19|363.04|363.24|363.09|362.84|362.64|402
1634110200000|2021-10-13 07:30:00|363.24|363.09|363.34|363.19|363.34|363.19|363.09|362.94|327
1634110500000|2021-10-13 07:35:00|363.39|363.24|363.34|363.14|363.44|363.29|363.24|363.09|325
1634110800000|2021-10-13 07:40:00|363.39|363.19|363.49|363.34|363.54|363.39|363.34|363.14|353
1634111100000|2021-10-13 07:45:00|363.54|363.39|363.59|363.44|363.64|363.49|363.49|363.29|355
1634111400000|2021-10-13 07:50:00|363.64|363.49|363.74|363.59|363.89|363.74|363.54|363.39|445
1634111700000|2021-10-13 07:55:00|363.79|363.64|363.69|363.54|363.84|363.64|363.64|363.49|211
1634112000000|2021-10-13 08:00:00|363.74|363.49|363.74|363.59|363.79|363.64|363.64|363.49|123
1634112300000|2021-10-13 08:05:00|363.69|363.54|363.54|363.39|363.69|363.54|363.49|363.34|153
1634112600000|2021-10-13 08:10:00|363.59|363.44|363.59|363.44|363.69|363.54|363.54|363.39|84
1634112900000|2021-10-13 08:15:00|363.64|363.49|363.74|363.54|363.74|363.59|363.54|363.39|159
1634113200000|2021-10-13 08:20:00|363.69|363.59|363.84|363.64|363.89|363.74|363.69|363.49|271
1634113500000|2021-10-13 08:25:00|363.89|363.69|363.64|363.49|363.89|363.74|363.64|363.44|202
1634113800000|2021-10-13 08:30:00|363.69|363.54|363.49|363.34|363.74|363.59|363.49|363.29|307
1634114100000|2021-10-13 08:35:00|363.54|363.39|363.39|363.24|363.59|363.44|363.39|363.24|326
1634114400000|2021-10-13 08:40:00|363.44|363.29|363.39|363.24|363.44|363.29|363.34|363.14|260
1634114700000|2021-10-13 08:45:00|363.44|363.19|363.39|363.19|363.44|363.29|363.29|363.14|334
1634115000000|2021-10-13 08:50:00|363.34|363.14|363.09|362.94|363.49|363.34|363.09|362.94|453
1634115300000|2021-10-13 08:55:00|363.14|362.99|363.49|363.29|363.49|363.29|363.04|362.89|553
1634115600000|2021-10-13 09:00:00|363.4|363.2|362.55|362.35|363.5|363.35|362.55|362.35|654
1634115900000|2021-10-13 09:05:00|362.6|362.4|362.8|362.6|362.8|362.65|362.5|362.35|281
1634116200000|2021-10-13 09:10:00|362.75|362.55|362.5|362.35|362.75|362.6|362.5|362.35|192
1634116500000|2021-10-13 09:15:00|362.6|362.4|362.6|362.4|362.75|362.6|362.5|362.35|86
1634116800000|2021-10-13 09:20:00|362.95|362.35|363.15|362.55|363.15|362.55|362.95|362.35|0
1634117100000|2021-10-13 09:25:00|363.05|362.45|362.95|362.35|363.15|362.55|362.95|362.35|10
1634117400000|2021-10-13 09:30:00|363.05|362.45|362.95|362.35|363.05|362.45|362.95|362.35|0
1634117700000|2021-10-13 09:35:00|363.05|362.45|363.15|362.55|363.15|362.55|363.05|362.45|0
1634118000000|2021-10-13 09:40:00|363.05|362.45|363.05|362.45|363.05|362.45|362.95|362.35|0
1634118300000|2021-10-13 09:45:00|362.95|362.35|363.05|362.45|363.05|362.45|362.95|362.35|0
1634118600000|2021-10-13 09:50:00|362.85|362.65|363.15|362.9|363.25|362.95|362.8|362.65|81
1634118900000|2021-10-13 09:55:00|363.1|362.85|362.95|362.75|363.15|362.85|362.9|362.7|12
1634119200000|2021-10-13 10:00:00|363|362.8|362.95|362.75|363.2|363|362.8|362.65|58
1634119500000|2021-10-13 10:05:00|362.9|362.7|362.95|362.8|363|362.85|362.9|362.7|21
1634119800000|2021-10-13 10:10:00|363|362.85|363.1|362.95|363.2|363|362.95|362.85|40
1634120100000|2021-10-13 10:15:00|363.15|363|363.25|363.05|363.35|363.15|363.15|363|35
1634120400000|2021-10-13 10:20:00|363.2|363|363.1|362.95|363.25|363.05|363.05|362.9|3
1634120700000|2021-10-13 10:25:00|363.15|362.9|363.15|363|363.15|363|363.1|362.9|2
1634121000000|2021-10-13 10:30:00|363.2|363.05|363.05|362.9|363.25|363.1|363.05|362.9|12
1634121300000|2021-10-13 10:35:00|363.1|362.95|362.85|362.65|363.1|362.95|362.8|362.6|8
1634121600000|2021-10-13 10:40:00|362.8|362.6|362.8|362.65|362.85|362.7|362.75|362.6|12
1634121900000|2021-10-13 10:45:00|362.85|362.6|362.9|362.75|362.9|362.75|362.8|362.6|21
1634122200000|2021-10-13 10:50:00|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|12
1634122500000|2021-10-13 10:55:00|362.9|362.75|362.85|362.7|362.9|362.75|362.8|362.65|31
1634122800000|2021-10-13 11:00:00|362.8|362.65|362.75|362.55|362.85|362.7|362.7|362.55|73
1634123100000|2021-10-13 11:05:00|362.65|362.6|362.75|362.55|362.75|362.6|362.65|362.5|34
1634123400000|2021-10-13 11:10:00|362.7|362.6|362.95|362.8|363|362.85|362.7|362.6|37
1634123700000|2021-10-13 11:15:00|363|362.75|362.9|362.75|363|362.85|362.9|362.75|13
1634124000000|2021-10-13 11:20:00|362.95|362.8|362.95|362.8|362.95|362.8|362.9|362.75|1
1634124300000|2021-10-13 11:25:00|363|362.85|363|362.85|363|362.85|362.95|362.75|8
1634124600000|2021-10-13 11:30:00|363.05|362.9|363.25|363.05|363.25|363.05|363|362.85|69
1634124900000|2021-10-13 11:35:00|363.2|363|363.15|362.95|363.25|363.05|363.1|362.9|19
1634125200000|2021-10-13 11:40:00|363.1|363|363.1|362.95|363.2|363.05|363.05|362.9|6
1634125500000|2021-10-13 11:45:00|363.15|363|363.05|362.9|363.15|363|363.05|362.9|7
1634125800000|2021-10-13 11:50:00|363.1|362.95|363.2|363|363.2|363|363.05|362.9|7
1634126100000|2021-10-13 11:55:00|363.15|362.9|362.95|362.75|363.2|362.95|362.85|362.65|46
1634126400000|2021-10-13 12:00:00|362.9|362.7|363|362.85|363.1|362.9|362.9|362.7|4
1634126700000|2021-10-13 12:05:00|362.95|362.8|362.95|362.8|363|362.85|362.95|362.75|4
1634127000000|2021-10-13 12:10:00|363|362.85|363.15|363|363.15|363|362.95|362.8|18
1634127300000|2021-10-13 12:15:00|363.1|362.95|363|362.85|363.2|363.05|363|362.85|35
1634127600000|2021-10-13 12:20:00|363.05|362.8|363.1|362.95|363.1|362.95|363|362.8|11
1634127900000|2021-10-13 12:25:00|363.05|362.9|363.2|362.9|363.2|362.95|363|362.8|21
1634128200000|2021-10-13 12:30:00|363.1|362.85|362.75|362.6|363.3|363.1|362.75|362.6|22
1634128500000|2021-10-13 12:35:00|362.85|362.55|362.9|362.65|362.95|362.7|362.7|362.55|27
1634128800000|2021-10-13 12:40:00|362.85|362.7|362.6|362.45|362.85|362.7|362.6|362.4|30
1634129100000|2021-10-13 12:45:00|362.55|362.4|362.55|362.4|362.6|362.45|362.5|362.35|44
1634129400000|2021-10-13 12:50:00|362.5|362.35|362.8|362.65|362.9|362.7|362.5|362.35|22
1634129700000|2021-10-13 12:55:00|362.75|362.6|362.7|362.55|362.85|362.7|362.6|362.4|18
1634130000000|2021-10-13 13:00:00|362.65|362.5|362.9|362.75|362.9|362.75|362.65|362.5|15
1634130300000|2021-10-13 13:05:00|362.95|362.7|362.9|362.75|362.95|362.8|362.8|362.6|11
1634130600000|2021-10-13 13:10:00|362.95|362.8|362.95|362.8|363.05|362.9|362.9|362.75|14
1634130900000|2021-10-13 13:15:00|363|362.85|363.15|362.95|363.3|363.15|363|362.85|31
1634131200000|2021-10-13 13:20:00|363.1|363|363.35|363.2|363.4|363.25|363.1|362.95|12
1634131500000|2021-10-13 13:25:00|363.4|363.15|363.4|363.25|363.5|363.35|363.3|363.15|28
1634131800000|2021-10-13 13:30:00|363.35|363.2|363.45|363.3|363.5|363.35|363.1|362.95|163
1634132100000|2021-10-13 13:35:00|363.5|363.35|363.85|363.65|363.85|363.7|363.45|363.35|99
1634132400000|2021-10-13 13:40:00|363.8|363.7|363.95|363.8|363.95|363.8|363.65|363.5|135
1634132700000|2021-10-13 13:45:00|364|363.85|363.6|363.4|364.05|363.9|363.55|363.4|155
1634133000000|2021-10-13 13:50:00|363.55|363.45|363.45|363.3|363.7|363.55|363.4|363.25|117
1634133300000|2021-10-13 13:55:00|363.4|363.25|363.75|363.6|363.85|363.7|363.35|363.2|95
1634133600000|2021-10-13 14:00:00|363.8|363.55|363.75|363.6|363.85|363.65|363.55|363.4|146
1634133900000|2021-10-13 14:05:00|363.7|363.55|363.65|363.45|363.75|363.6|363.55|363.4|87
1634134200000|2021-10-13 14:10:00|363.7|363.5|363.3|363.1|363.75|363.55|363.15|362.95|82
1634134500000|2021-10-13 14:15:00|363.25|363.05|363.4|363.25|363.6|363.45|363.1|362.95|87
1634134800000|2021-10-13 14:20:00|363.35|363.2|363.25|363.1|363.6|363.45|363.1|362.95|149
1634135100000|2021-10-13 14:25:00|363.3|363.15|363.5|363.35|363.55|363.4|363.25|363.1|62
1634135400000|2021-10-13 14:30:00|363.55|363.3|363.9|363.7|363.9|363.7|363.4|363.25|64
1634135700000|2021-10-13 14:35:00|363.85|363.75|363.75|363.55|364|363.85|363.75|363.55|37
1634136000000|2021-10-13 14:40:00|363.7|363.5|363.8|363.65|363.9|363.7|363.6|363.45|39
1634136300000|2021-10-13 14:45:00|363.75|363.6|363.65|363.5|363.9|363.7|363.6|363.45|59
1634136600000|2021-10-13 14:50:00|363.7|363.55|363.45|363.3|363.7|363.55|363.4|363.25|51
1634136900000|2021-10-13 14:55:00|363.5|363.35|363.5|363.35|363.55|363.4|363.45|363.3|56
1634137200000|2021-10-13 15:00:00|363.55|363.4|363.7|363.5|363.7|363.55|363.45|363.3|108
1634137500000|2021-10-13 15:05:00|363.65|363.55|364|363.85|364.1|363.95|363.65|363.5|128
1634137800000|2021-10-13 15:10:00|363.95|363.8|364.05|363.9|364.05|363.9|363.9|363.75|48
1634138100000|2021-10-13 15:15:00|364.1|363.95|364.05|363.9|364.15|363.95|363.95|363.8|82
1634138400000|2021-10-13 15:20:00|364|363.85|363.95|363.8|364|363.9|363.85|363.7|94
1634138700000|2021-10-13 15:25:00|363.9|363.75|364|363.85|364|363.85|363.75|363.6|52
1634139000000|2021-10-13 15:30:00|364.05|363.8|363.8|363.65|364.05|363.85|363.7|363.55|14
1634139300000|2021-10-13 15:35:00|363.85|363.7|363.95|363.75|363.95|363.75|363.65|363.5|27
1634139600000|2021-10-13 15:40:00|364|363.8|364.2|364.05|364.2|364.05|363.9|363.75|25
1634139900000|2021-10-13 15:45:00|364.25|364.1|364.35|364.2|364.5|364.35|364.25|364.1|61
1634140200000|2021-10-13 15:50:00|364.4|364.25|364.25|364.1|364.5|364.3|364.25|364.1|23
1634140500000|2021-10-13 15:55:00|364.2|364.05|364.2|364.05|364.25|364.05|364.15|364|31
1634140800000|2021-10-13 16:00:00|364.25|364.1|364.25|364.1|364.3|364.1|364.1|363.95|22
1634141100000|2021-10-13 16:05:00|364.2|364.05|364.3|364.15|364.3|364.15|364.2|364.05|2
1634141400000|2021-10-13 16:10:00|364.25|364.1|364.35|364.2|364.4|364.25|364.25|364.1|8
1634141700000|2021-10-13 16:15:00|364.3|364.15|364.3|364.1|364.35|364.15|364.2|364.05|10
1634142000000|2021-10-13 16:20:00|364.25|364.15|364.35|364.15|364.35|364.15|364.25|364.05|6
1634142300000|2021-10-13 16:25:00|364.3|364.2|364.25|364.1|364.35|364.2|364.25|364.05|74
1634142600000|2021-10-13 16:30:00|364.2|364.05|364.15|363.95|364.25|364.1|364.1|363.95|2
1634142900000|2021-10-13 16:35:00|364.2|364|364.1|363.95|364.2|364|364.05|363.9|13
1634143200000|2021-10-13 16:40:00|364.15|364|364.25|364.05|364.3|364.15|364.15|364|22
1634143500000|2021-10-13 16:45:00|364.2|364|364.1|363.95|364.25|364.1|364|363.85|10
1634143800000|2021-10-13 16:50:00|364.05|363.9|364.1|363.95|364.15|364|364.05|363.85|5
1634144100000|2021-10-13 16:55:00|364.15|363.9|364.25|364.05|364.25|364.1|364.05|363.9|6
1634144400000|2021-10-13 17:00:00|364.3|364|364.4|364.1|364.45|364.15|364.25|364|4
1634144700000|2021-10-13 17:05:00|364.35|364.15|364.3|364.1|364.45|364.2|364.2|364.05|4
1634145000000|2021-10-13 17:10:00|364.35|364.05|364.25|364.05|364.35|364.2|364.2|364|4
1634145300000|2021-10-13 17:15:00|364.2|364|364.15|364|364.25|364.05|364.1|363.95|0
1634145600000|2021-10-13 17:20:00|364.2|364.05|364.25|364.1|364.3|364.1|364.1|363.95|7
1634145900000|2021-10-13 17:25:00|364.3|364.05|364.3|364.15|364.35|364.15|364.2|364.05|8
1634146200000|2021-10-13 17:30:00|364.35|364.1|364.35|364.2|364.45|364.3|364.35|364.1|6
1634146500000|2021-10-13 17:35:00|364.3|364.15|364.4|364.25|364.45|364.25|364.3|364.1|15
1634146800000|2021-10-13 17:40:00|364.45|364.2|364.3|364.15|364.45|364.2|364.25|364.1|4
1634147100000|2021-10-13 17:45:00|364.25|364.1|364.2|364.05|364.35|364.2|364.2|364.05|7
1634147400000|2021-10-13 17:50:00|364.15|364|364.3|364.1|364.3|364.15|364.15|364|21
1634147700000|2021-10-13 17:55:00|364.25|364.05|364.3|363.95|364.3|364.1|364.2|363.95|13
1634148000000|2021-10-13 18:00:00|364.25|364|364.4|364.05|364.5|364.3|364.25|364|32
1634148300000|2021-10-13 18:05:00|364.35|364|364.3|364.1|364.4|364.2|364.1|363.85|8
1634148600000|2021-10-13 18:10:00|364.25|364.15|364.35|364.15|364.35|364.2|364.15|363.9|7
1634148900000|2021-10-13 18:15:00|364.3|364.2|364.3|364.15|364.35|364.2|364.2|364|0
1634149200000|2021-10-13 18:20:00|364.35|364.1|364.3|364.1|364.4|364.25|364.3|364.1|12
1634149500000|2021-10-13 18:25:00|364.25|364.15|364.15|363.95|364.3|364.15|364.1|363.9|6
1634149800000|2021-10-13 18:30:00|364.1|363.9|364.2|364.05|364.35|364.15|364.1|363.9|33
1634150100000|2021-10-13 18:35:00|364.25|364|364.15|363.95|364.25|364.05|364.15|363.95|5
1634150400000|2021-10-13 18:40:00|364.1|364|364|363.85|364.15|364|363.9|363.75|4
1634150700000|2021-10-13 18:45:00|364.05|363.8|364.05|363.85|364.05|363.9|364|363.75|6
1634151000000|2021-10-13 18:50:00|364|363.8|364|363.85|364.1|363.95|364|363.8|10
1634151300000|2021-10-13 18:55:00|364.05|363.9|364|363.85|364.1|363.95|363.95|363.8|15
1634151600000|2021-10-13 19:00:00|364.05|363.8|363.95|363.75|364.1|363.9|363.85|363.7|20
1634151900000|2021-10-13 19:05:00|363.9|363.8|364.35|364.2|364.35|364.2|363.85|363.7|17
1634152200000|2021-10-13 19:10:00|364.3|364.15|364.15|364|364.35|364.2|364.15|364|14
1634152500000|2021-10-13 19:15:00|364.1|363.95|364.2|364.05|364.35|364.15|364.1|363.95|17
1634152800000|2021-10-13 19:20:00|364.25|364.1|364.15|363.95|364.25|364.1|364.15|363.95|5
1634153100000|2021-10-13 19:25:00|364.1|364|364.05|363.9|364.2|364|364.05|363.85|4
1634153400000|2021-10-13 19:30:00|364|363.85|364.05|363.9|364.15|363.95|363.95|363.75|13
1634153700000|2021-10-13 19:35:00|364.1|363.95|364.05|363.9|364.2|364.05|364|363.85|24
1634154000000|2021-10-13 19:40:00|364|363.85|363.9|363.7|364.1|363.9|363.85|363.7|8
1634154300000|2021-10-13 19:45:00|363.85|363.65|364|363.8|364.05|363.85|363.8|363.65|27
1634154600000|2021-10-13 19:50:00|363.95|363.75|364|363.8|364.1|363.9|363.9|363.75|21
1634154900000|2021-10-13 19:55:00|363.95|363.85|364|363.8|364.05|363.85|363.8|363.65|29
1634155200000|2021-10-13 20:00:00|363.95|363.75|363.85|363.65|363.95|363.8|363.75|363.6|29
1634155500000|2021-10-13 20:05:00|363.8|363.7|363.9|363.7|363.9|363.7|363.8|363.7|7
1634155800000|2021-10-13 20:10:00|363.85|363.75|363.85|363.7|363.9|363.75|363.8|363.65|2
1634156100000|2021-10-13 20:15:00|363.9|363.65|363.9|363.75|363.95|363.75|363.85|363.65|0
1634156400000|2021-10-13 20:20:00|363.85|363.7|363.85|363.7|363.9|363.7|363.85|363.7|3
1634156700000|2021-10-13 20:25:00|363.9|363.75|363.95|363.8|363.95|363.8|363.85|363.7|5
1634157000000|2021-10-13 20:30:00|363.9|363.75|363.95|363.8|363.95|363.8|363.9|363.75|2
1634157300000|2021-10-13 20:35:00|364|363.85|364|363.8|364|363.85|363.95|363.8|1
1634157600000|2021-10-13 20:40:00|363.95|363.85|364.1|363.9|364.1|363.9|363.95|363.8|11
1634157900000|2021-10-13 20:45:00|364.05||364.1||364.1||364.05||0
1634158200000|2021-10-13 20:50:00|364.05|363.85|363.95|363.65|364.15|363.9|363.85|363.55|44
1634158500000|2021-10-13 20:55:00|363.9|363.6|364.2|363.7|364.2|363.9|363.9|363.6|63
1634158800000|2021-10-13 21:00:00|364.25|363.65|364.25|363.55|364.25|363.65|364.25|363.55|0
1634159400000|2021-10-13 21:10:00|364.15|363.65|364.15|363.55|364.15|363.65|364.15|363.55|1
1634159700000|2021-10-13 21:15:00|364.25|363.65|364.25|363.65|364.25|363.65|364.25|363.65|0
1634161500000|2021-10-13 21:45:00|364.55|363.95|364.55|363.95|364.55|363.95|364.55|363.95|0
1634162400000|2021-10-13 22:00:00|364.65|364.05|364.65|364.05|364.65|364.05|364.55|363.95|0
1634162700000|2021-10-13 22:05:00|364.55|363.95|364.75|364.15|364.75|364.15|364.55|363.95|0
1634163000000|2021-10-13 22:10:00|364.85|364.25|364.85|364.25|364.85|364.25|364.75|364.15|0
1634163600000|2021-10-13 22:20:00|364.95|364.35|364.95|364.35|364.95|364.35|364.95|364.35|0
1634163900000|2021-10-13 22:25:00|364.85|364.25|364.95|364.35|364.95|364.35|364.85|364.25|0
1634164200000|2021-10-13 22:30:00|365.05|364.45|365.35|364.75|365.45|364.85|365.05|364.45|0
1634164500000|2021-10-13 22:35:00|365.45|364.85|365.45|364.85|365.45|364.85|365.45|364.85|0
1634164800000|2021-10-13 22:40:00|365.15|364.55|365.15|364.55|365.15|364.55|365.15|364.55|0
1634165100000|2021-10-13 22:45:00|365.05|364.45|365.15|364.55|365.15|364.55|365.05|364.45|0
1634165400000|2021-10-13 22:50:00|365.05|364.45|365.15|364.55|365.15|364.55|365.05|364.45|0
1634166300000|2021-10-13 23:05:00|365.05|364.45|365.05|364.45|365.15|364.55|365.05|364.45|0
1634166600000|2021-10-13 23:10:00|365.15|364.55|365.15|364.55|365.15|364.55|365.15|364.55|0
1634166900000|2021-10-13 23:15:00|365.05|364.45|365.17|364.57|365.17|364.57|365.05|364.45|0
1634167200000|2021-10-13 23:20:00|365.07|364.47|365.17|364.57|365.17|364.57|365.07|364.47|0
1634167800000|2021-10-13 23:30:00|365.07|364.47|365.17|364.57|365.17|364.57|365.07|364.47|0
1634168400000|2021-10-13 23:40:00|365.27|364.67|365.27|364.67|365.37|364.77|365.17|364.57|0
1634168700000|2021-10-13 23:45:00|365.37|364.77|365.17|364.57|365.37|364.77|365.17|364.57|0
1634169000000|2021-10-13 23:50:00|365.27|364.67|365.17|364.57|365.27|364.67|365.17|364.57|0
1634169300000|2021-10-13 23:55:00|365.27|364.67|365.27|364.67|365.27|364.67|365.27|364.67|0
1634169600000|2021-10-14 00:00:00|365.37|364.77|364.97|364.37|365.37|364.77|364.97|364.37|0
1634169900000|2021-10-14 00:05:00|365.07|364.47|364.97|364.37|365.07|364.47|364.87|364.27|0
1634170200000|2021-10-14 00:10:00|365.07|364.47|365.17|364.57|365.27|364.67|365.07|364.47|0
1634170500000|2021-10-14 00:15:00|365.27|364.67|365.27|364.67|365.37|364.77|365.17|364.57|0
1634170800000|2021-10-14 00:20:00|365.17|364.57|364.87|364.27|365.17|364.57|364.87|364.27|0
1634171100000|2021-10-14 00:25:00|364.77|364.17|364.87|364.27|364.87|364.27|364.77|364.17|0
1634171400000|2021-10-14 00:30:00|365.17|364.97|364.92|364.67|366.07|365.77|364.87|364.67|519
1634171700000|2021-10-14 00:35:00|364.97|364.72|364.87|364.67|365.42|365.22|364.72|364.52|582
1634172000000|2021-10-14 00:40:00|364.92|364.72|364.22|364.07|364.92|364.72|364.12|363.97|483
1634172300000|2021-10-14 00:45:00|364.27|364.12|364.77|364.57|364.77|364.57|364.27|364.12|390
1634172600000|2021-10-14 00:50:00|364.72|364.52|364.77|364.62|364.87|364.72|364.52|364.37|204
1634172900000|2021-10-14 00:55:00|364.82|364.67|363.77|363.62|364.82|364.67|363.67|363.47|418
1634173200000|2021-10-14 01:00:00|363.57|363.42|362.57|362.37|364.02|363.67|362.27|362.07|1404
1634173500000|2021-10-14 01:05:00|362.62|362.42|362.72|362.57|363.07|362.92|362.47|362.32|461
1634173800000|2021-10-14 01:10:00|362.67|362.52|363.12|362.92|363.37|363.17|362.62|362.47|466
1634174100000|2021-10-14 01:15:00|363.17|362.97|363.37|363.22|363.52|363.37|362.97|362.82|303
1634174400000|2021-10-14 01:20:00|363.32|363.17|363.22|363.02|363.42|363.27|362.92|362.77|265
1634174700000|2021-10-14 01:25:00|363.17|363.07|363.42|363.27|363.47|363.32|363.02|362.82|304
1634175000000|2021-10-14 01:30:00|363.47|363.22|364.17|363.97|364.17|363.97|363.47|363.22|516
1634175300000|2021-10-14 01:35:00|364.22|364.02|363.57|363.37|364.27|364.12|363.52|363.37|330
1634175600000|2021-10-14 01:40:00|363.52|363.42|363.92|363.77|363.97|363.82|363.52|363.42|245
1634175900000|2021-10-14 01:45:00|363.87|363.72|364.17|364.02|364.17|364.02|363.87|363.72|210
1634176200000|2021-10-14 01:50:00|364.22|364.07|364.52|364.37|364.57|364.42|364.17|364.02|241
1634176500000|2021-10-14 01:55:00|364.47|364.32|364.42|364.22|364.57|364.37|364.27|364.12|145
1634176800000|2021-10-14 02:00:00|364.37|364.17|364.52|364.37|364.57|364.37|364.27|364.12|152
1634177100000|2021-10-14 02:05:00|364.57|364.42|365.12|364.92|365.12|364.92|364.57|364.42|310
1634177400000|2021-10-14 02:10:00|365.07|364.87|365.22|365.07|365.22|365.07|364.87|364.72|274
1634177700000|2021-10-14 02:15:00|365.17|365.02|364.87|364.72|365.32|365.12|364.82|364.67|190
1634178000000|2021-10-14 02:20:00|364.82|364.67|365.17|365.02|365.32|365.17|364.82|364.67|186
1634178300000|2021-10-14 02:25:00|365.12|364.97|365.27|365.12|365.42|365.27|365.07|364.92|221
1634178600000|2021-10-14 02:30:00|365.32|365.17|365.37|365.22|365.42|365.27|365.32|365.12|154
1634178900000|2021-10-14 02:35:00|365.42|365.27|365.52|365.37|365.62|365.47|365.42|365.27|114
1634179200000|2021-10-14 02:40:00|365.47|365.32|365.57|365.42|365.57|365.42|365.42|365.27|177
1634179500000|2021-10-14 02:45:00|365.62|365.47|365.82|365.67|365.87|365.72|365.57|365.37|220
1634179800000|2021-10-14 02:50:00|365.77|365.62|366.07|365.92|366.22|366.07|365.72|365.52|358
1634180100000|2021-10-14 02:55:00|366.02|365.87|366.07|365.92|366.07|365.92|365.92|365.77|101
1634180400000|2021-10-14 03:00:00|366.02|365.87|365.87|365.72|366.02|365.87|365.67|365.52|214
1634180700000|2021-10-14 03:05:00|365.92|365.77|366.07|365.92|366.42|366.27|365.92|365.77|376
1634181000000|2021-10-14 03:10:00|366.12|365.87|365.22|365.07|366.12|365.92|365.17|365.02|329
1634181300000|2021-10-14 03:15:00|365.27|365.12|365.27|365.12|365.42|365.27|365.22|365.02|207
1634181600000|2021-10-14 03:20:00|365.32|365.17|365.57|365.42|365.57|365.42|365.22|365.07|210
1634181900000|2021-10-14 03:25:00|365.62|365.47|366.07|365.92|366.12|365.97|365.57|365.42|128
1634182200000|2021-10-14 03:30:00|366.12|365.82|365.82|365.62|366.12|365.82|365.67|365.52|197
1634182500000|2021-10-14 03:35:00|365.77|365.67|365.97|365.82|366.07|365.92|365.77|365.62|172
1634182800000|2021-10-14 03:40:00|366.02|365.87|365.87|365.72|366.07|365.92|365.82|365.67|123
1634183100000|2021-10-14 03:45:00|365.92|365.77|366.22|366.07|366.27|366.12|365.92|365.77|165
1634183400000|2021-10-14 03:50:00|366.27|366.12|366.57|366.37|366.57|366.42|366.27|366.12|164
1634183700000|2021-10-14 03:55:00|366.52|366.42|366.52|366.32|366.62|366.47|366.37|366.22|175
1634184000000|2021-10-14 04:00:00|366.57|366.37|366.57|366.42|366.77|366.62|366.52|366.37|99
1634184300000|2021-10-14 04:05:00|366.67|366.52|366.67|366.52|366.77|366.57|366.67|366.52|90
1634184600000|2021-10-14 04:10:00|366.62|366.47|366.32|366.17|366.62|366.47|366.32|366.17|90
1634184900000|2021-10-14 04:15:00|366.27|366.12|365.97|365.82|366.27|366.12|365.97|365.82|102
1634185200000|2021-10-14 04:20:00|365.92|365.77|365.97|365.82|366.07|365.92|365.87|365.72|178
1634185500000|2021-10-14 04:25:00|366.02|365.87|366.02|365.87|366.07|365.87|365.97|365.82|82
1634185800000|2021-10-14 04:30:00|366.07|365.92|366.22|366.07|366.27|366.07|366.07|365.92|112
1634186100000|2021-10-14 04:35:00|366.27|366.12|366.17|366.02|366.37|366.22|366.17|366.02|67
1634186400000|2021-10-14 04:40:00|366.12|365.97|365.97|365.82|366.27|366.12|365.97|365.82|109
1634186700000|2021-10-14 04:45:00|366.02|365.87|366.17|365.97|366.17|366.02|366.02|365.82|58
1634187000000|2021-10-14 04:50:00|366.22|366.02|366.27|366.12|366.32|366.12|366.17|365.97|85
1634187300000|2021-10-14 04:55:00|366.32|366.17|366.17|366.02|366.37|366.22|366.17|366.02|117
1634187600000|2021-10-14 05:00:00|366.22|366.07|366.27|366.07|366.37|366.22|366.12|365.97|192
1634187900000|2021-10-14 05:05:00|366.22|366.02|366.42|366.27|366.52|366.37|366.17|366.02|130
1634188200000|2021-10-14 05:10:00|366.47|366.32|366.42|366.27|366.52|366.37|366.17|366.02|95
1634188500000|2021-10-14 05:15:00|366.47|366.32|366.47|366.32|366.62|366.47|366.47|366.27|91
1634188800000|2021-10-14 05:20:00|366.42|366.27|366.52|366.37|366.57|366.42|366.37|366.22|104
1634189100000|2021-10-14 05:25:00|366.47|366.32|366.27|366.12|366.52|366.37|366.22|366.07|97
1634189400000|2021-10-14 05:30:00|366.32|366.17|366.47|366.32|366.52|366.37|366.32|366.17|61
1634189700000|2021-10-14 05:35:00|366.52|366.37|366.37|366.17|366.52|366.37|366.37|366.17|39
1634190000000|2021-10-14 05:40:00|366.32|366.22|366.32|366.17|366.37|366.22|366.27|366.12|67
1634190300000|2021-10-14 05:45:00|366.27|366.12|366.37|366.22|366.47|366.32|366.22|366.07|94
1634190600000|2021-10-14 05:50:00|366.32|366.17|366.42|366.27|366.42|366.27|366.27|366.12|91
1634190900000|2021-10-14 05:55:00|366.47|366.32|366.42|366.27|366.47|366.32|366.37|366.17|72
1634191200000|2021-10-14 06:00:00|366.47|366.32|366.47|366.32|366.52|366.37|366.42|366.27|151
1634191500000|2021-10-14 06:05:00|366.42|366.27|366.37|366.22|366.47|366.27|366.37|366.22|97
1634191800000|2021-10-14 06:10:00|366.42|366.27|366.42|366.27|366.52|366.37|366.37|366.22|137
1634192100000|2021-10-14 06:15:00|366.47|366.32|366.42|366.27|366.52|366.37|366.42|366.27|131
1634192400000|2021-10-14 06:20:00|366.47|366.32|366.47|366.32|366.52|366.37|366.42|366.27|174
1634192700000|2021-10-14 06:25:00|366.52|366.37|366.37|366.22|366.52|366.37|366.37|366.22|116
1634193000000|2021-10-14 06:30:00|366.42|366.27|366.37|366.22|366.42|366.27|366.32|366.17|160
1634193300000|2021-10-14 06:35:00|366.32|366.17|366.37|366.22|366.42|366.27|366.32|366.17|58
1634193600000|2021-10-14 06:40:00|366.42|366.27|366.37|366.22|366.47|366.32|366.37|366.22|117
1634193900000|2021-10-14 06:45:00|366.42|366.27|366.52|366.37|366.52|366.37|366.37|366.22|56
1634194200000|2021-10-14 06:50:00|366.57|366.42|366.62|366.47|366.67|366.52|366.57|366.42|151
1634194500000|2021-10-14 06:55:00|366.57|366.42|366.72|366.57|366.72|366.57|366.47|366.32|162
1634194800000|2021-10-14 07:00:00|366.77|366.52|366.82|366.62|366.97|366.82|366.72|366.52|281
1634195100000|2021-10-14 07:05:00|366.77|366.67|366.92|366.77|366.97|366.82|366.77|366.62|205
1634195400000|2021-10-14 07:10:00|366.97|366.82|366.82|366.67|367.02|366.87|366.82|366.67|172
1634195700000|2021-10-14 07:15:00|366.87|366.72|366.72|366.57|366.87|366.72|366.67|366.52|214
1634196000000|2021-10-14 07:20:00|366.67|366.52|366.87|366.72|366.92|366.72|366.67|366.52|161
1634196300000|2021-10-14 07:25:00|366.92|366.77|366.92|366.77|366.97|366.82|366.87|366.72|167
1634196600000|2021-10-14 07:30:00|366.87|366.67|366.82|366.67|366.87|366.72|366.72|366.57|238
1634196900000|2021-10-14 07:35:00|366.87|366.72|366.82|366.67|366.87|366.72|366.77|366.62|197
1634197200000|2021-10-14 07:40:00|366.77|366.62|366.82|366.67|366.87|366.72|366.77|366.62|145
1634197500000|2021-10-14 07:45:00|366.77|366.62|366.82|366.67|366.87|366.72|366.77|366.62|258
1634197800000|2021-10-14 07:50:00|366.87|366.72|366.82|366.67|366.87|366.72|366.82|366.62|151
1634198100000|2021-10-14 07:55:00|366.87|366.72|366.92|366.77|366.92|366.77|366.87|366.67|99
1634198400000|2021-10-14 08:00:00|366.97|366.82|367.02|366.87|367.02|366.87|366.92|366.77|202
1634198700000|2021-10-14 08:05:00|366.97|366.82|367.12|366.97|367.17|367.02|366.97|366.82|452
1634199000000|2021-10-14 08:10:00|367.17|367.02|367.42|367.27|367.47|367.27|367.12|366.97|373
1634199300000|2021-10-14 08:15:00|367.47|367.32|367.32|367.17|367.52|367.37|367.22|367.07|192
1634199600000|2021-10-14 08:20:00|367.27|367.12|367.37|367.22|367.37|367.22|367.27|367.12|184
1634199900000|2021-10-14 08:25:00|367.32|367.17|367.42|367.27|367.42|367.27|367.32|367.17|187
1634200200000|2021-10-14 08:30:00|367.47|367.32|367.32|367.17|367.52|367.37|367.32|367.17|326
1634200500000|2021-10-14 08:35:00|367.37|367.22|367.12|366.97|367.37|367.22|367.12|366.97|265
1634200800000|2021-10-14 08:40:00|367.17|367.02|367.27|367.12|367.37|367.22|367.12|366.97|192
1634201100000|2021-10-14 08:45:00|367.32|367.17|367.22|367.07|367.37|367.22|367.22|367.07|193
1634201400000|2021-10-14 08:50:00|367.27|367.12|367.27|367.12|367.32|367.17|367.22|367.07|224
1634201700000|2021-10-14 08:55:00|367.32|367.17|367.22|367.07|367.37|367.22|367.22|367.07|588
1634202000000|2021-10-14 09:00:00|367.32|367.12|366.87|366.72|367.32|367.17|366.87|366.72|434
1634202300000|2021-10-14 09:05:00|366.92|366.77|366.92|366.77|367.07|366.92|366.87|366.72|195
1634202600000|2021-10-14 09:10:00|366.97|366.82|366.87|366.72|367.17|366.97|366.82|366.67|131
1634202900000|2021-10-14 09:15:00|366.92|366.77|367.12|366.92|367.17|367.02|366.92|366.77|59
1634203200000|2021-10-14 09:20:00|367.27|366.67|367.37|366.77|367.37|366.77|367.27|366.67|0
1634203500000|2021-10-14 09:25:00|367.27|366.67|367.37|366.77|367.37|366.77|367.27|366.67|40
1634203800000|2021-10-14 09:30:00|367.47|366.87|367.37|366.77|367.47|366.87|367.37|366.77|0
1634204100000|2021-10-14 09:35:00|367.47|366.87|367.47|366.87|367.47|366.87|367.37|366.77|0
1634204400000|2021-10-14 09:40:00|367.37|366.77|367.37|366.77|367.47|366.87|367.37|366.77|0
1634204700000|2021-10-14 09:45:00|367.47|366.87|367.47|366.87|367.47|366.87|367.47|366.87|0
1634205000000|2021-10-14 09:50:00|367.02|366.72|366.97|366.77|367.02|366.82|366.92|366.72|21
1634205300000|2021-10-14 09:55:00|366.92|366.82|366.97|366.82|367.02|366.87|366.92|366.77|16
1634205600000|2021-10-14 10:00:00|366.92|366.77|366.92|366.77|366.97|366.82|366.92|366.77|13
1634205900000|2021-10-14 10:05:00|366.97|366.82|366.97|366.82|367.02|366.87|366.92|366.77|31
1634206200000|2021-10-14 10:10:00|366.92|366.77|366.92|366.77|366.97|366.82|366.92|366.77|1
1634206500000|2021-10-14 10:15:00|366.87|366.72|366.77|366.62|366.87|366.72|366.77|366.62|18
1634206800000|2021-10-14 10:20:00|366.72|366.57|366.87|366.72|366.87|366.72|366.72|366.57|24
1634207100000|2021-10-14 10:25:00|366.92|366.77|366.82|366.67|366.92|366.77|366.82|366.67|19
1634207400000|2021-10-14 10:30:00|366.77|366.62|366.72|366.57|366.82|366.67|366.72|366.57|15
1634207700000|2021-10-14 10:35:00|366.77|366.62|366.77|366.62|366.77|366.62|366.72|366.57|14
1634208000000|2021-10-14 10:40:00|366.82|366.57|366.77|366.62|366.82|366.67|366.77|366.57|2
1634208300000|2021-10-14 10:45:00|366.82|366.67|366.92|366.72|366.92|366.72|366.77|366.62|4
1634208600000|2021-10-14 10:50:00||366.77||366.77||366.77||366.72|0
1634208900000|2021-10-14 10:55:00|366.87|366.72|366.87|366.72|366.92|366.77|366.87|366.72|1
1634209200000|2021-10-14 11:00:00|366.92|366.77|366.87|366.72|366.92|366.77|366.77|366.57|24
1634209500000|2021-10-14 11:05:00|366.82|366.67|366.92|366.77|366.92|366.77|366.82|366.67|0
1634209800000|2021-10-14 11:10:00|366.97|366.82|366.92|366.77|367.02|366.82|366.92|366.72|12
1634210100000|2021-10-14 11:15:00|366.97|366.82|366.92|366.77|366.97|366.82|366.92|366.77|10
1634210400000|2021-10-14 11:20:00|366.97|366.82|366.97|366.82|366.97|366.82|366.97|366.82|4
1634210700000|2021-10-14 11:25:00|366.92|366.77|366.87|366.72|366.97|366.77|366.82|366.67|18
1634211000000|2021-10-14 11:30:00|366.92|366.77|366.97|366.82|367.02|366.87|366.87|366.72|7
1634211300000|2021-10-14 11:35:00|367.02|366.87|366.97|366.77|367.02|366.87|366.97|366.77|9
1634211600000|2021-10-14 11:40:00|366.92|366.82|367.07|366.92|367.12|366.97|366.92|366.77|14
1634211900000|2021-10-14 11:45:00|367.12|366.97|367.17|366.97|367.17|366.97|367.07|366.97|3
1634212200000|2021-10-14 11:50:00|367.12|367.02|367.32|367.12|367.32|367.12|367.12|366.97|4
1634212500000|2021-10-14 11:55:00|367.27|367.17|367.22|367.07|367.32|367.17|367.22|367.07|17
1634212800000|2021-10-14 12:00:00|367.27|367.12|367.32|367.17|367.37|367.17|367.22|367.07|0
1634213100000|2021-10-14 12:05:00|367.27|367.12|367.32|367.17|367.42|367.27|367.27|367.07|25
1634213400000|2021-10-14 12:10:00|367.37|367.22|367.37|367.22|367.42|367.27|367.32|367.22|15
1634213700000|2021-10-14 12:15:00|367.42|367.27|367.27|367.07|367.42|367.27|367.27|367.07|8
1634214000000|2021-10-14 12:20:00|367.22|367.12|367.27|367.07|367.32|367.12|367.22|367.02|12
1634214300000|2021-10-14 12:25:00|367.22|367.12|367.17|366.97|367.27|367.12|367.17|366.97|11
1634214600000|2021-10-14 12:30:00|367.12|367.02|367.22|367.02|367.37|367.22|367.12|366.97|3
1634214900000|2021-10-14 12:35:00|367.17|366.97|367.22|367.07|367.27|367.12|367.12|366.97|21
1634215200000|2021-10-14 12:40:00|367.27|367.12|367.32|367.17|367.37|367.22|367.22|367.07|19
1634215500000|2021-10-14 12:45:00|367.37|367.22|367.37|367.22|367.42|367.27|367.32|367.12|9
1634215800000|2021-10-14 12:50:00|367.32|367.17|367.37|367.17|367.37|367.17|367.32|367.12|2
1634216100000|2021-10-14 12:55:00|367.32|367.22|367.37|367.22|367.37|367.22|367.32|367.12|2
1634216400000|2021-10-14 13:00:00|367.42|367.27|367.32|367.12|367.42|367.27|367.27|367.07|7
1634216700000|2021-10-14 13:05:00|367.37|367.17|367.42|367.27|367.42|367.27|367.32|367.12|2
1634217000000|2021-10-14 13:10:00|367.47|367.32|367.42|367.27|367.47|367.32|367.37|367.22|23
1634217300000|2021-10-14 13:15:00|367.47|367.32|367.37|367.17|367.47|367.32|367.37|367.12|7
1634217600000|2021-10-14 13:20:00|367.42|367.22|367.37|367.22|367.42|367.27|367.32|367.17|22
1634217900000|2021-10-14 13:25:00|367.32|367.17|367.27|367.12|367.37|367.22|367.27|367.12|49
1634218200000|2021-10-14 13:30:00|367.32|367.17|367.02|366.87|367.47|367.32|367.02|366.87|193
1634218500000|2021-10-14 13:35:00|366.97|366.82|366.87|366.72|367.12|366.97|366.87|366.72|105
1634218800000|2021-10-14 13:40:00|366.92|366.77|367.07|366.92|367.27|367.07|366.92|366.77|72
1634219100000|2021-10-14 13:45:00|367.12|366.97|367.17|367.02|367.27|367.12|367.12|366.97|68
1634219400000|2021-10-14 13:50:00|367.12|366.97|367.27|367.12|367.37|367.22|367.07|366.92|84
1634219700000|2021-10-14 13:55:00|367.32|367.17|367.37|367.17|367.37|367.17|367.17|367.02|59
1634220000000|2021-10-14 14:00:00|367.42|367.22|367.37|367.22|367.47|367.32|367.32|367.17|66
1634220300000|2021-10-14 14:05:00|367.32|367.17|367.42|367.27|367.47|367.27|367.32|367.17|48
1634220600000|2021-10-14 14:10:00|367.47|367.32|367.62|367.47|367.62|367.47|367.47|367.27|99
1634220900000|2021-10-14 14:15:00|367.67|367.42|367.67|367.52|367.77|367.57|367.67|367.42|48
1634221200000|2021-10-14 14:20:00|367.72|367.57|367.52|367.37|367.77|367.57|367.52|367.37|59
1634221500000|2021-10-14 14:25:00|367.47|367.32|367.42|367.27|367.52|367.32|367.37|367.22|34
1634221800000|2021-10-14 14:30:00|367.47|367.32|367.37|367.22|367.57|367.42|367.37|367.22|27
1634222100000|2021-10-14 14:35:00|367.32|367.17|367.52|367.32|367.52|367.37|367.32|367.12|34
1634222400000|2021-10-14 14:40:00|367.47|367.37|367.32|367.12|367.52|367.37|367.17|367.02|36
1634222700000|2021-10-14 14:45:00|367.37|367.17|367.52|367.37|367.52|367.37|367.32|367.12|3
1634223000000|2021-10-14 14:50:00|367.57|367.42|367.57|367.42|367.62|367.42|367.52|367.32|15
1634223300000|2021-10-14 14:55:00|367.52|367.37|367.52|367.37|367.57|367.42|367.42|367.22|8
1634223600000|2021-10-14 15:00:00|367.47|367.32|367.37|367.22|367.52|367.37|367.32|367.17|37
1634223900000|2021-10-14 15:05:00|367.32|367.17|367.42|367.27|367.52|367.32|367.27|367.12|66
1634224200000|2021-10-14 15:10:00|367.37|367.22|367.37|367.17|367.42|367.27|367.27|367.12|16
1634224500000|2021-10-14 15:15:00|367.32|367.22|367.42|367.27|367.47|367.32|367.32|367.17|14
1634224800000|2021-10-14 15:20:00|367.47|367.32|367.47|367.32|367.52|367.37|367.42|367.22|10
1634225100000|2021-10-14 15:25:00|367.42|367.27|367.37|367.22|367.57|367.37|367.37|367.17|43
1634225400000|2021-10-14 15:30:00|367.42|367.27|367.17|367.02|367.42|367.27|367.17|367.02|51
1634225700000|2021-10-14 15:35:00|367.22|366.97|367.22|367.02|367.27|367.12|367.12|366.92|100
1634226000000|2021-10-14 15:40:00|367.27|367.07|367.22|367.07|367.27|367.07|367.17|366.97|64
1634226300000|2021-10-14 15:45:00|367.27|367.02|367.27|367.12|367.32|367.17|367.17|367.02|44
1634226600000|2021-10-14 15:50:00|367.32|367.07|367.22|367.07|367.32|367.12|367.22|367.02|9
1634226900000|2021-10-14 15:55:00|367.27|367.02|367.32|367.17|367.37|367.17|367.22|367.02|7
1634227200000|2021-10-14 16:00:00|367.37|367.22|367.37|367.22|367.37|367.22|367.32|367.17|6
1634227500000|2021-10-14 16:05:00|367.32|367.17|367.27|367.12|367.32|367.17|367.22|367.07|17
1634227800000|2021-10-14 16:10:00|367.32|367.17|367.42|367.27|367.42|367.27|367.27|367.12|2
1634228100000|2021-10-14 16:15:00|367.47|367.22|367.32|367.17|367.47|367.32|367.32|367.17|8
1634228400000|2021-10-14 16:20:00|367.37|367.12|367.32|367.17|367.37|367.17|367.27|367.12|11
1634228700000|2021-10-14 16:25:00|367.37|367.22|367.27|367.12|367.37|367.22|367.27|367.12|4
1634229000000|2021-10-14 16:30:00|367.32|367.17|367.37|367.22|367.37|367.22|367.27|367.12|7
1634229300000|2021-10-14 16:35:00|367.32|367.17|367.37|367.22|367.37|367.22|367.32|367.17|1
1634229600000|2021-10-14 16:40:00|367.32|367.17|367.27|367.12|367.37|367.22|367.27|367.12|1
1634229900000|2021-10-14 16:45:00|367.22|367.07|367.27|367.12|367.27|367.12|367.22|367.07|5
1634230200000|2021-10-14 16:50:00|367.22|367.07|367.22|367.07|367.27|367.12|367.22|367.07|1
1634230500000|2021-10-14 16:55:00|367.17|367.02|367.27|367.12|367.32|367.12|367.17|367.02|5
1634230800000|2021-10-14 17:00:00|367.32|367.07|367.07|366.92|367.32|367.17|367.02|366.87|24
1634231100000|2021-10-14 17:05:00|367.02|366.87|366.97|366.82|367.07|366.92|366.97|366.82|6
1634231400000|2021-10-14 17:10:00|367.02|366.77|366.87|366.72|367.02|366.77|366.87|366.67|5
1634231700000|2021-10-14 17:15:00|366.82|366.67|366.87|366.67|366.92|366.72|366.82|366.67|8
1634232000000|2021-10-14 17:20:00|366.82|366.72|366.77|366.62|366.87|366.72|366.77|366.62|2
1634232300000|2021-10-14 17:25:00|366.82|366.67|366.92|366.77|366.97|366.77|366.77|366.62|11
1634232600000|2021-10-14 17:30:00|366.97|366.82|367.07|366.87|367.07|366.92|366.87|366.72|56
1634232900000|2021-10-14 17:35:00|367.02|366.82|367.07|366.87|367.12|366.97|367.02|366.82|21
1634233200000|2021-10-14 17:40:00|367.12|366.92|367.12|366.92|367.17|366.97|367.07|366.87|1
1634233500000|2021-10-14 17:45:00|367.07|366.97|367.17|366.97|367.17|367.02|367.07|366.92|10
1634233800000|2021-10-14 17:50:00|367.12|367.02|367.12|366.97|367.12|367.02|367.07|366.87|2
1634234100000|2021-10-14 17:55:00|367.17|366.92|367.12|366.92|367.17|367.02|367.07|366.92|11
1634234400000|2021-10-14 18:00:00|367.07|366.97|366.97|366.82|367.12|366.97|366.97|366.82|2
1634234700000|2021-10-14 18:05:00|367.02|366.87|366.97|366.82|367.02|366.87|366.97|366.82|16
1634235000000|2021-10-14 18:10:00|367.02|366.87|367.07|366.87|367.12|366.92|366.97|366.82|1
1634235300000|2021-10-14 18:15:00|367.02|366.92|367.07|366.92|367.07|366.92|367.02|366.87|4
1634235600000|2021-10-14 18:20:00|367.02|366.87|367.07|366.92|367.07|366.92|367.02|366.87|9
1634235900000|2021-10-14 18:25:00|367.02|366.87|367.07|366.92|367.17|366.97|367.02|366.87|16
1634236200000|2021-10-14 18:30:00|367.02|366.87|367.02|366.87|367.07|366.92|366.97|366.82|8
1634236500000|2021-10-14 18:35:00|367.07|366.82|367.12|366.97|367.12|366.97|367.02|366.82|13
1634236800000|2021-10-14 18:40:00|367.07|366.92|367.02|366.82|367.07|366.97|366.97|366.82|2
1634237100000|2021-10-14 18:45:00|366.97|366.87|367.02|366.87|367.02|366.87|366.97|366.82|7
1634237400000|2021-10-14 18:50:00|367.07|366.92|367.12|366.97|367.12|366.97|367.07|366.87|6
1634237700000|2021-10-14 18:55:00|367.17||367.17||367.22||367.12||12
1634238000000|2021-10-14 19:00:00|367.12|367.02|367.12|366.97|367.22|367.07|367.02|366.87|25
1634238300000|2021-10-14 19:05:00|367.07|366.92|366.97|366.82|367.12|366.97|366.97|366.82|10
1634238600000|2021-10-14 19:10:00|366.92|366.77|366.97|366.82|366.97|366.82|366.92|366.77|8
1634238900000|2021-10-14 19:15:00|367.02|366.87|367.02|366.87|367.02|366.87|366.97|366.82|5
1634239200000|2021-10-14 19:20:00|367.12|366.92|366.92|366.77|367.12|366.92|366.92|366.77|13
1634239500000|2021-10-14 19:25:00|366.97|366.82|367.02|366.77|367.02|366.87|366.97|366.77|6
1634239800000|2021-10-14 19:30:00|366.97||366.97||367.02||366.92||12
1634240100000|2021-10-14 19:35:00|366.92|366.72|366.92|366.72|366.97|366.77|366.82|366.62|5
1634240400000|2021-10-14 19:40:00|366.87|366.67|366.97|366.82|366.97|366.82|366.82|366.62|8
1634240700000|2021-10-14 19:45:00|366.92|366.77|366.97|366.82|366.97|366.82|366.87|366.72|14
1634241000000|2021-10-14 19:50:00|366.92|366.77|367.17|367.02|367.17|367.02|366.92|366.77|10
1634241300000|2021-10-14 19:55:00|367.12|366.97|367.02|366.87|367.17|366.97|366.87|366.72|28
1634241600000|2021-10-14 20:00:00|366.97|366.82|367.17|366.97|367.17|367.02|366.92|366.77|18
1634241900000|2021-10-14 20:05:00|367.22|367.07|367.22|367.02|367.22|367.07|367.17|366.97|14
1634242200000|2021-10-14 20:10:00|367.27|367.07|367.27|367.07|367.27|367.12|367.22|367.02|8
1634242500000|2021-10-14 20:15:00|367.32|367.12|367.37|367.17|367.37|367.17|367.27|367.07|1
1634242800000|2021-10-14 20:20:00|367.42|367.22|367.42|367.17|367.42|367.22|367.37|367.17|0
1634243100000|2021-10-14 20:25:00|367.37||367.42||367.42||367.32||1
1634243400000|2021-10-14 20:30:00|367.37||367.42||367.42||367.32||1
1634243700000|2021-10-14 20:35:00|367.37||367.42||367.42||367.37||0
1634244000000|2021-10-14 20:40:00|367.32|367.12|367.32|367.07|367.42|367.12|367.32|367.07|1
1634244300000|2021-10-14 20:45:00|367.27|367.02|367.32|367.07|367.32|367.12|367.22|367.02|1
1634244600000|2021-10-14 20:50:00|367.22|367.12|367.27|367.07|367.27|367.12|367.22|367.07|1
1634244900000|2021-10-14 20:55:00|367.32|367.12|367.32|367.02|367.37|367.17|367.27|367.02|12
1634245200000|2021-10-14 21:00:00|367.37|366.77|367.37|366.72|367.37|366.87|367.37|366.72|1
1634245800000|2021-10-14 21:10:00||366.77||366.77||366.77||366.77|23
1634246100000|2021-10-14 21:15:00|||||||||1
1634248500000|2021-10-14 21:55:00|367.27|366.67|367.37|366.77|367.37|366.77|367.27|366.67|0
1634248800000|2021-10-14 22:00:00|367.27|366.67|367.27|366.67|367.27|366.67|367.17|366.57|0
1634249100000|2021-10-14 22:05:00|367.17|366.57|367.17|366.57|367.27|366.67|367.17|366.57|0
1634249400000|2021-10-14 22:10:00|367.27|366.67|367.37|366.77|367.37|366.77|367.17|366.57|0
1634249700000|2021-10-14 22:15:00|367.27|366.67|367.37|366.77|367.37|366.77|367.27|366.67|0
1634250300000|2021-10-14 22:25:00|367.27|366.67|367.37|366.77|367.37|366.77|367.27|366.67|0
1634250900000|2021-10-14 22:35:00|367.27|366.67|367.37|366.77|367.37|366.77|367.27|366.67|0
1634251500000|2021-10-14 22:45:00|367.27|366.67|367.27|366.67|367.37|366.77|367.27|366.67|0
1634251800000|2021-10-14 22:50:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634252100000|2021-10-14 22:55:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634252400000|2021-10-14 23:00:00|367.37|366.77|367.37|366.77|367.47|366.87|367.37|366.77|0
1634252700000|2021-10-14 23:05:00|367.47|366.87|367.47|366.87|367.47|366.87|367.37|366.77|0
1634253000000|2021-10-14 23:10:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634253300000|2021-10-14 23:15:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634253600000|2021-10-14 23:20:00|367.57|366.97|367.47|366.87|367.57|366.97|367.47|366.87|0
1634253900000|2021-10-14 23:25:00|367.57|366.97|367.47|366.87|367.57|366.97|367.47|366.87|0
1634254200000|2021-10-14 23:30:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634254800000|2021-10-14 23:40:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634255100000|2021-10-14 23:45:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634255400000|2021-10-14 23:50:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634255700000|2021-10-14 23:55:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634256000000|2021-10-15 00:00:00|367.37|366.77|367.27|366.67|367.47|366.87|367.27|366.67|0
1634256300000|2021-10-15 00:05:00|367.17|366.57|367.27|366.67|367.27|366.67|367.07|366.47|0
1634256600000|2021-10-15 00:10:00|367.17|366.57|367.17|366.57|367.27|366.67|367.17|366.57|0
1634256900000|2021-10-15 00:15:00|367.07|366.47|367.17|366.57|367.27|366.67|367.07|366.47|0
1634257200000|2021-10-15 00:20:00|367.27|366.67|367.07|366.47|367.27|366.67|366.97|366.37|0
1634257500000|2021-10-15 00:25:00|366.97|366.37|367.47|366.87|367.47|366.87|366.97|366.37|0
1634257800000|2021-10-15 00:30:00|367.27|367.07|365.07|364.92|367.27|367.07|365.07|364.92|1000
1634258100000|2021-10-15 00:35:00|365.12|365.02|364.92|364.72|365.27|365.07|364.77|364.57|418
1634258400000|2021-10-15 00:40:00|364.87|364.77|365.92|365.77|365.92|365.77|364.87|364.72|443
1634258700000|2021-10-15 00:45:00|365.87|365.72|365.77|365.57|365.97|365.77|365.62|365.47|269
1634259000000|2021-10-15 00:50:00|365.72|365.62|366.27|366.12|366.37|366.17|365.72|365.62|319
1634259300000|2021-10-15 00:55:00|366.32|366.07|366.72|366.57|366.72|366.57|365.82|365.67|354
1634259600000|2021-10-15 01:00:00|366.42|366.22|366.77|366.57|366.82|366.67|365.42|365.27|1186
1634259900000|2021-10-15 01:05:00|366.72|366.62|366.47|366.32|366.72|366.62|366.32|366.12|657
1634260200000|2021-10-15 01:10:00|366.52|366.27|366.42|366.22|366.52|366.27|366.17|366.02|422
1634260500000|2021-10-15 01:15:00|366.37|366.27|366.82|366.67|366.87|366.72|366.37|366.27|315
1634260800000|2021-10-15 01:20:00|366.87|366.62|366.92|366.72|366.97|366.82|366.62|366.42|243
1634261100000|2021-10-15 01:25:00|366.87|366.67|366.92|366.77|367.02|366.87|366.57|366.42|185
1634261400000|2021-10-15 01:30:00|366.87|366.72|366.37|366.22|366.87|366.72|366.32|366.12|295
1634261700000|2021-10-15 01:35:00|366.32|366.17|366.62|366.47|366.67|366.47|366.27|366.07|219
1634262000000|2021-10-15 01:40:00|366.67|366.52|366.97|366.82|367.02|366.82|366.57|366.42|247
1634262300000|2021-10-15 01:45:00|367.02|366.87|367.17|367.02|367.17|367.02|366.92|366.77|182
1634262600000|2021-10-15 01:50:00|367.22|367.07|367.37|367.22|367.52|367.37|367.17|367.02|260
1634262900000|2021-10-15 01:55:00|367.32|367.17|367.42|367.27|367.42|367.27|367.12|366.97|76
1634263200000|2021-10-15 02:00:00|367.47|367.32|367.42|367.22|367.97|367.82|367.42|367.22|372
1634263500000|2021-10-15 02:05:00|367.47|367.27|367.72|367.52|367.72|367.52|367.42|367.22|200
1634263800000|2021-10-15 02:10:00|367.67|367.57|367.42|367.27|367.82|367.62|367.42|367.27|122
1634264100000|2021-10-15 02:15:00|367.37|367.22|367.97|367.77|367.97|367.77|367.37|367.22|93
1634264400000|2021-10-15 02:20:00|367.92|367.82|367.77|367.62|368.12|367.97|367.77|367.62|139
1634264700000|2021-10-15 02:25:00|367.82|367.67|367.37|367.22|367.92|367.77|367.37|367.17|132
1634265000000|2021-10-15 02:30:00|367.42|367.27|367.62|367.47|367.62|367.47|367.37|367.22|136
1634265300000|2021-10-15 02:35:00|367.67|367.52|367.62|367.42|367.82|367.67|367.57|367.42|153
1634265600000|2021-10-15 02:40:00|367.57|367.47|367.37|367.22|367.57|367.47|367.27|367.12|117
1634265900000|2021-10-15 02:45:00|367.32|367.17|367.22|367.07|367.32|367.22|367.07|366.92|134
1634266200000|2021-10-15 02:50:00|367.17|367.02|367.12|366.97|367.27|367.07|367.07|366.92|99
1634266500000|2021-10-15 02:55:00|367.07|366.92|367.22|367.07|367.27|367.12|367.02|366.87|126
1634266800000|2021-10-15 03:00:00|367.27|367.12|367.22|367.07|367.52|367.37|367.17|366.97|173
1634267100000|2021-10-15 03:05:00|367.17|367.02|367.27|367.12|367.27|367.12|367.07|366.92|63
1634267400000|2021-10-15 03:10:00|367.32|367.17|367.27|367.12|367.37|367.17|367.22|367.07|72
1634267700000|2021-10-15 03:15:00|367.32|367.17|367.22|367.07|367.42|367.27|367.22|367.07|107
1634268000000|2021-10-15 03:20:00|367.27|367.12|367.42|367.27|367.42|367.27|367.27|367.12|44
1634268300000|2021-10-15 03:25:00|367.37|367.22|367.22|367.07|367.37|367.22|367.17|367.02|66
1634268600000|2021-10-15 03:30:00|367.17|367.02|367.22|367.07|367.32|367.12|367.17|366.97|79
1634268900000|2021-10-15 03:35:00|367.27|367.12|367.12|366.97|367.37|367.17|367.12|366.97|80
1634269200000|2021-10-15 03:40:00|367.07|366.92|366.72|366.52|367.07|366.92|366.67|366.52|159
1634269500000|2021-10-15 03:45:00|366.77|366.57|366.92|366.77|366.92|366.77|366.72|366.57|58
1634269800000|2021-10-15 03:50:00|366.87|366.72|366.97|366.82|367.02|366.87|366.87|366.72|85
1634270100000|2021-10-15 03:55:00|367.02|366.87|367.37|367.22|367.37|367.22|366.97|366.82|130
1634270400000|2021-10-15 04:00:00|367.42|367.27|367.37|367.22|367.47|367.32|367.37|367.22|50
1634270700000|2021-10-15 04:05:00|367.32|367.17|366.92|366.77|367.32|367.17|366.92|366.77|140
1634271000000|2021-10-15 04:10:00|366.97|366.82|367.12|366.97|367.12|366.97|366.97|366.82|56
1634271300000|2021-10-15 04:15:00|367.07|366.92|367.22|367.07|367.27|367.07|367.02|366.87|39
1634271600000|2021-10-15 04:20:00|367.17|367.02|367.32|367.17|367.32|367.17|367.17|367.02|112
1634271900000|2021-10-15 04:25:00|367.27|367.12|367.32|367.17|367.32|367.17|367.17|367.02|93
1634272200000|2021-10-15 04:30:00|367.42|367.12|367.62|367.47|367.62|367.47|367.32|367.12|140
1634272500000|2021-10-15 04:35:00|367.67|367.52|367.67|367.52|367.77|367.62|367.57|367.42|135
1634272800000|2021-10-15 04:40:00|367.72|367.57|367.72|367.52|367.77|367.57|367.62|367.47|108
1634273100000|2021-10-15 04:45:00|367.67|367.57|367.62|367.47|367.77|367.62|367.62|367.47|62
1634273400000|2021-10-15 04:50:00|367.67|367.52|367.52|367.37|367.67|367.52|367.37|367.22|105
1634273700000|2021-10-15 04:55:00|367.47|367.32|367.52|367.37|367.52|367.37|367.37|367.22|113
1634274000000|2021-10-15 05:00:00|367.47|367.32|367.62|367.42|367.67|367.52|367.42|367.27|207
1634274300000|2021-10-15 05:05:00|367.57|367.47|367.17|367.02|367.62|367.47|367.17|367.02|142
1634274600000|2021-10-15 05:10:00|367.12|366.97|367.37|367.22|367.42|367.27|367.12|366.97|77
1634274900000|2021-10-15 05:15:00|367.42|367.27|367.57|367.42|367.62|367.47|367.37|367.22|63
1634275200000|2021-10-15 05:20:00|367.52|367.37|367.47|367.32|367.62|367.47|367.42|367.27|86
1634275500000|2021-10-15 05:25:00|367.42|367.27|367.87|367.72|367.92|367.77|367.42|367.27|109
1634275800000|2021-10-15 05:30:00|367.82|367.67|367.82|367.67|367.87|367.67|367.57|367.42|99
1634276100000|2021-10-15 05:35:00|367.87|367.72|368.02|367.87|368.07|367.87|367.87|367.72|143
1634276400000|2021-10-15 05:40:00|368.07|367.92|368.02|367.87|368.12|367.97|367.97|367.82|97
1634276700000|2021-10-15 05:45:00|368.07|367.92|368.07|367.92|368.12|367.92|367.97|367.82|80
1634277000000|2021-10-15 05:50:00|368.02|367.87|368.02|367.87|368.07|367.92|367.97|367.82|75
1634277300000|2021-10-15 05:55:00|368.07|367.92|368.27|368.12|368.37|368.22|368.02|367.87|214
1634277600000|2021-10-15 06:00:00|368.32|368.07|368.42|368.27|368.47|368.32|368.27|368.07|179
1634277900000|2021-10-15 06:05:00|368.37|368.22|368.32|368.17|368.52|368.37|368.32|368.12|122
1634278200000|2021-10-15 06:10:00|368.37|368.12|368.22|368.07|368.37|368.17|368.17|368.02|62
1634278500000|2021-10-15 06:15:00|368.17|368.02|368.12|367.97|368.22|368.02|368.02|367.87|112
1634278800000|2021-10-15 06:20:00|368.07|367.92|368.02|367.87|368.12|367.97|368.02|367.87|65
1634279100000|2021-10-15 06:25:00|368.07|367.82|368.07|367.92|368.07|367.92|367.92|367.77|60
1634279400000|2021-10-15 06:30:00|368.02|367.87|368.12|367.97|368.17|368.02|368.02|367.87|123
1634279700000|2021-10-15 06:35:00|368.07|367.92|367.97|367.82|368.07|367.92|367.97|367.82|124
1634280000000|2021-10-15 06:40:00|368.02|367.87|368.07|367.92|368.07|367.92|367.97|367.82|70
1634280300000|2021-10-15 06:45:00|368.12|367.97|368.32|368.17|368.32|368.17|368.07|367.92|201
1634280600000|2021-10-15 06:50:00|368.27|368.12|368.32|368.17|368.32|368.17|368.27|368.07|189
1634280900000|2021-10-15 06:55:00|368.37|368.22|368.42|368.27|368.47|368.32|368.32|368.17|379
1634281200000|2021-10-15 07:00:00|368.37|368.22|368.17|368.02|368.37|368.22|368.07|367.92|179
1634281500000|2021-10-15 07:05:00|368.22|368.07|368.22|368.07|368.27|368.12|368.17|368.02|115
1634281800000|2021-10-15 07:10:00|368.17|368.02|368.27|368.07|368.27|368.12|368.12|367.97|171
1634282100000|2021-10-15 07:15:00|368.22|368.12|367.82|367.67|368.37|368.17|367.82|367.67|220
1634282400000|2021-10-15 07:20:00|367.87|367.62|367.92|367.77|367.92|367.77|367.67|367.52|149
1634282700000|2021-10-15 07:25:00|367.97|367.82|367.97|367.82|368.07|367.92|367.92|367.77|120
1634283000000|2021-10-15 07:30:00|367.92|367.77|367.92|367.77|368.12|367.92|367.87|367.72|157
1634283300000|2021-10-15 07:35:00|367.87|367.72|367.82|367.67|367.97|367.82|367.82|367.67|161
1634283600000|2021-10-15 07:40:00|367.87|367.72|367.82|367.67|367.92|367.77|367.82|367.67|106
1634283900000|2021-10-15 07:45:00|367.87|367.72|367.82|367.67|367.87|367.72|367.77|367.62|118
1634284200000|2021-10-15 07:50:00|367.87|367.72|367.97|367.82|368.02|367.82|367.77|367.62|100
1634284500000|2021-10-15 07:55:00|367.92|367.77|367.92|367.77|367.97|367.82|367.87|367.72|69
1634284800000|2021-10-15 08:00:00|367.87|367.72|367.82|367.67|367.97|367.82|367.82|367.67|137
1634285100000|2021-10-15 08:05:00|367.87|367.72|368.07|367.92|368.07|367.92|367.87|367.72|185
1634285400000|2021-10-15 08:10:00|368.02|367.87|367.82|367.67|368.07|367.87|367.77|367.57|210
1634285700000|2021-10-15 08:15:00|367.87|367.72|367.87|367.67|368.02|367.82|367.82|367.67|173
1634286000000|2021-10-15 08:20:00|367.82|367.72|367.77|367.62|367.92|367.77|367.77|367.62|102
1634286300000|2021-10-15 08:25:00|367.72|367.57|367.62|367.47|367.77|367.62|367.52|367.37|161
1634286600000|2021-10-15 08:30:00|367.57|367.42|367.37|367.22|367.67|367.52|367.32|367.17|254
1634286900000|2021-10-15 08:35:00|367.32|367.17|367.47|367.32|367.52|367.37|367.32|367.17|217
1634287200000|2021-10-15 08:40:00|367.52|367.37|367.67|367.52|367.72|367.57|367.47|367.32|203
1634287500000|2021-10-15 08:45:00|367.62|367.47|367.77|367.62|367.77|367.62|367.62|367.47|199
1634287800000|2021-10-15 08:50:00|367.72|367.57|367.62|367.47|367.72|367.57|367.62|367.47|139
1634288100000|2021-10-15 08:55:00|367.67|367.52|367.27|367.12|367.77|367.62|367.22|367.07|447
1634288400000|2021-10-15 09:00:00|367.32|367.22|366.67|366.47|367.47|367.32|366.52|366.37|1034
1634288700000|2021-10-15 09:05:00|366.62|366.42|366.77|366.62|366.92|366.77|366.47|366.32|413
1634289000000|2021-10-15 09:10:00|366.82|366.57|366.82|366.62|366.97|366.82|366.72|366.52|120
1634289300000|2021-10-15 09:15:00|366.92|366.72|367.07|366.87|367.07|366.87|366.82|366.67|130
1634289600000|2021-10-15 09:20:00|367.27|366.67|367.27|366.67|367.27|366.67|367.27|366.67|0
1634289900000|2021-10-15 09:25:00|||||||||15
1634290200000|2021-10-15 09:30:00|367.17|366.57|367.17|366.57|367.27|366.67|367.17|366.57|0
1634290500000|2021-10-15 09:35:00|367.27|366.67|367.17|366.57|367.27|366.67|367.17|366.57|0
1634290800000|2021-10-15 09:40:00|367.27|366.67|367.17|366.57|367.27|366.67|367.17|366.57|0
1634291100000|2021-10-15 09:45:00|367.27|366.67|367.27|366.67|367.27|366.67|367.27|366.67|0
1634291400000|2021-10-15 09:50:00|366.72|366.42|366.77|366.62|366.92|366.72|366.67|366.42|40
1634291700000|2021-10-15 09:55:00|366.72|366.57|366.82|366.67|366.92|366.77|366.72|366.57|57
1634292000000|2021-10-15 10:00:00|366.87|366.72|366.97|366.82|367.02|366.87|366.82|366.67|47
1634292300000|2021-10-15 10:05:00|367.02|366.87|366.97|366.82|367.02|366.87|366.87|366.72|39
1634292600000|2021-10-15 10:10:00|366.92|366.77|366.92|366.77|366.97|366.82|366.82|366.67|36
1634292900000|2021-10-15 10:15:00|366.87|366.72|366.77|366.62|366.87|366.72|366.77|366.57|36
1634293200000|2021-10-15 10:20:00|366.82|366.67|366.67|366.52|366.87|366.72|366.67|366.52|31
1634293500000|2021-10-15 10:25:00|366.72|366.57|366.92|366.77|366.92|366.77|366.67|366.57|28
1634293800000|2021-10-15 10:30:00|366.87|366.72|366.77|366.62|366.87|366.77|366.72|366.57|43
1634294100000|2021-10-15 10:35:00|366.72|366.57|366.62|366.47|366.77|366.57|366.62|366.47|44
1634294400000|2021-10-15 10:40:00|366.67|366.52|366.72|366.57|366.77|366.62|366.57|366.42|34
1634294700000|2021-10-15 10:45:00|366.67|366.52|366.52|366.37|366.72|366.52|366.47|366.32|33
1634295000000|2021-10-15 10:50:00|366.47|366.32|366.37|366.22|366.52|366.37|366.37|366.22|30
1634295300000|2021-10-15 10:55:00|366.42|366.27|366.47|366.32|366.57|366.37|366.37|366.22|29
1634295600000|2021-10-15 11:00:00|366.42|366.27|366.52|366.37|366.57|366.37|366.32|366.17|30
1634295900000|2021-10-15 11:05:00|366.47|366.32|366.37|366.22|366.52|366.37|366.32|366.17|34
1634296200000|2021-10-15 11:10:00|366.42|366.27|366.42|366.27|366.52|366.37|366.37|366.17|30
1634296500000|2021-10-15 11:15:00|366.32|366.17|366.22|366.07|366.37|366.22|366.22|366.07|125
1634296800000|2021-10-15 11:20:00|366.27|366.17|366.22|366.07|366.32|366.17|366.22|366.07|114
1634297100000|2021-10-15 11:25:00|366.27|366.12|366.42|366.27|366.42|366.27|366.27|366.12|35
1634297400000|2021-10-15 11:30:00|366.47|366.32|366.42|366.27|366.52|366.37|366.37|366.22|36
1634297700000|2021-10-15 11:35:00|366.47|366.32|366.32|366.17|366.47|366.32|366.32|366.17|29
1634298000000|2021-10-15 11:40:00|366.27|366.12|366.22|366.07|366.27|366.12|366.22|366.07|38
1634298300000|2021-10-15 11:45:00|366.17|366.02|366.22|366.07|366.22|366.07|366.17|366.02|33
1634298600000|2021-10-15 11:50:00|366.17|366.02|366.22|366.07|366.22|366.07|366.17|366.02|31
1634298900000|2021-10-15 11:55:00|366.27|366.12|366.17|366.02|366.27|366.12|366.17|366.02|43
1634299200000|2021-10-15 12:00:00|366.22|366.07|366.32|366.17|366.32|366.17|366.17|366.02|13
1634299500000|2021-10-15 12:05:00|366.37|366.12|366.32|366.17|366.37|366.22|366.27|366.07|17
1634299800000|2021-10-15 12:10:00|366.37|366.22|366.37|366.22|366.42|366.27|366.32|366.17|2
1634300100000|2021-10-15 12:15:00|366.32|366.17|366.17|366.02|366.32|366.17|366.17|366.02|11
1634300400000|2021-10-15 12:20:00|366.22|366.07|366.22|366.02|366.22|366.07|366.17|366.02|26
1634300700000|2021-10-15 12:25:00|366.17|366.07|366.12|365.92|366.22|366.07|366.07|365.92|25
1634301000000|2021-10-15 12:30:00|366.07|365.97|366.22|366.07|366.22|366.07|365.97|365.77|32
1634301300000|2021-10-15 12:35:00|366.17|366.02|366.42|366.22|366.47|366.32|366.17|366.02|10
1634301600000|2021-10-15 12:40:00|366.47|366.27|366.47|366.32|366.57|366.42|366.42|366.22|20
1634301900000|2021-10-15 12:45:00|366.42|366.27|366.32|366.17|366.47|366.32|366.27|366.12|4
1634302200000|2021-10-15 12:50:00|366.27|366.12|366.42|366.22|366.42|366.22|366.02|365.87|24
1634302500000|2021-10-15 12:55:00|366.37|366.17|366.27|366.12|366.42|366.22|366.27|366.12|10
1634302800000|2021-10-15 13:00:00|366.32|366.07|366.22|366.07|366.32|366.12|366.22|366.02|0
1634303100000|2021-10-15 13:05:00|366.27|366.02|366.32|366.17|366.37|366.17|366.27|366.02|12
1634303400000|2021-10-15 13:10:00|366.37|366.12|366.37|366.22|366.42|366.22|366.37|366.12|19
1634303700000|2021-10-15 13:15:00|366.32|366.17|366.37|366.22|366.42|366.27|366.27|366.12|22
1634304000000|2021-10-15 13:20:00|366.42|366.27|366.37|366.22|366.47|366.32|366.37|366.22|18
1634304300000|2021-10-15 13:25:00|366.42|366.17|366.42|366.27|366.62|366.42|366.42|366.17|24
1634304600000|2021-10-15 13:30:00|366.47|366.32|366.17|366.02|366.52|366.32|366.07|365.92|110
1634304900000|2021-10-15 13:35:00|366.22|366.07|366.57|366.42|366.67|366.52|366.22|366.07|105
1634305200000|2021-10-15 13:40:00|366.62|366.47|366.57|366.37|366.67|366.52|366.37|366.22|66
1634305500000|2021-10-15 13:45:00|366.62|366.42|366.97|366.82|367.02|366.87|366.57|366.42|77
1634305800000|2021-10-15 13:50:00|367.02|366.77|367.12|366.97|367.12|366.97|366.97|366.77|42
1634306100000|2021-10-15 13:55:00|367.17|367.02|367.12|366.97|367.32|367.17|367.02|366.87|64
1634306400000|2021-10-15 14:00:00|367.17|367.02|367.17|367.02|367.27|367.12|367.07|366.92|55
1634306700000|2021-10-15 14:05:00|367.22|367.07|367.37|367.22|367.42|367.27|367.17|367.02|26
1634307000000|2021-10-15 14:10:00|367.42|367.27|367.17|366.97|367.42|367.27|367.12|366.97|27
1634307300000|2021-10-15 14:15:00|367.22|367.02|367.17|367.02|367.27|367.12|367.12|366.97|33
1634307600000|2021-10-15 14:20:00|367.12|366.97|367.17|367.02|367.27|367.12|367.12|366.97|39
1634307900000|2021-10-15 14:25:00|367.12|366.97|366.72|366.57|367.12|366.97|366.72|366.57|108
1634308200000|2021-10-15 14:30:00|366.77|366.62|367.22|367.02|367.22|367.07|366.77|366.57|65
1634308500000|2021-10-15 14:35:00|367.17|366.97|367.47|367.27|367.47|367.32|367.07|366.92|113
1634308800000|2021-10-15 14:40:00|367.52|367.32|367.62|367.47|367.67|367.47|367.52|367.27|67
1634309100000|2021-10-15 14:45:00|367.67|367.52|367.57|367.42|367.77|367.62|367.57|367.37|22
1634309400000|2021-10-15 14:50:00|367.62|367.47|367.37|367.22|367.67|367.52|367.37|367.22|38
1634309700000|2021-10-15 14:55:00|367.42|367.27|367.67|367.52|367.72|367.57|367.42|367.22|52
1634310000000|2021-10-15 15:00:00|367.72|367.57|367.72|367.57|367.87|367.72|367.67|367.52|99
1634310300000|2021-10-15 15:05:00|367.67|367.52|367.57|367.42|367.67|367.52|367.52|367.37|51
1634310600000|2021-10-15 15:10:00|367.62|367.47|367.67|367.52|367.67|367.52|367.57|367.37|34
1634310900000|2021-10-15 15:15:00|367.72|367.47|367.72|367.57|367.82|367.62|367.57|367.37|18
1634311200000|2021-10-15 15:20:00|367.77|367.52|367.57|367.42|367.77|367.57|367.57|367.42|40
1634311500000|2021-10-15 15:25:00|367.62|367.47|367.52|367.32|367.67|367.52|367.42|367.22|81
1634311800000|2021-10-15 15:30:00|367.57|367.37|367.42|367.22|367.57|367.42|367.42|367.22|36
1634312100000|2021-10-15 15:35:00|367.47|367.27|367.42|367.22|367.57|367.42|367.42|367.22|27
1634312400000|2021-10-15 15:40:00|367.37|367.27|367.47|367.27|367.62|367.42|367.37|367.17|27
1634312700000|2021-10-15 15:45:00|367.42|367.32|367.42|367.27|367.57|367.37|367.42|367.22|38
1634313000000|2021-10-15 15:50:00|367.47|367.32|367.27|367.12|367.47|367.32|367.22|367.07|34
1634313300000|2021-10-15 15:55:00|367.32|367.17|367.17|367.02|367.32|367.17|367.17|367.02|26
1634313600000|2021-10-15 16:00:00|367.22|367.07|367.37|367.17|367.37|367.22|367.22|367.02|11
1634313900000|2021-10-15 16:05:00|367.32|367.22|367.32|367.17|367.42|367.27|367.27|367.07|26
1634314200000|2021-10-15 16:10:00|367.37|367.22|367.57|367.42|367.57|367.42|367.37|367.22|16
1634314500000|2021-10-15 16:15:00|367.52|367.37|367.42|367.27|367.52|367.37|367.42|367.27|14
1634314800000|2021-10-15 16:20:00|367.37|367.22|367.27|367.12|367.47|367.27|367.27|367.12|22
1634315100000|2021-10-15 16:25:00|367.22|367.07|367.22|367.07|367.32|367.12|367.17|367.02|15
1634315400000|2021-10-15 16:30:00|367.27|367.12|367.12|366.97|367.27|367.12|367.12|366.97|19
1634315700000|2021-10-15 16:35:00|367.07|366.92|367.17|366.97|367.17|367.02|367.02|366.87|19
1634316000000|2021-10-15 16:40:00|367.12|367.02|367.27|367.12|367.27|367.12|367.12|366.97|12
1634316300000|2021-10-15 16:45:00|367.22|367.07|367.17|367.02|367.22|367.07|367.12|366.92|18
1634316600000|2021-10-15 16:50:00|367.12|366.97|367.17|367.02|367.17|367.02|367.12|366.97|10
1634316900000|2021-10-15 16:55:00|367.12|366.97|367.12|366.97|367.12|366.97|367.12|366.97|7
1634317200000|2021-10-15 17:00:00|367.17|367.02|367.07|366.92|367.17|367.02|367.02|366.87|38
1634317500000|2021-10-15 17:05:00|367.12|366.97|367.17|367.02|367.22|367.07|367.12|366.97|21
1634317800000|2021-10-15 17:10:00|367.22|367.07|367.17|367.02|367.27|367.12|367.17|367.02|7
1634318100000|2021-10-15 17:15:00|367.22|367.07|367.22|367.07|367.27|367.12|367.17|367.02|7
1634318400000|2021-10-15 17:20:00|367.27|367.02|367.32|367.17|367.37|367.22|367.27|367.02|9
1634318700000|2021-10-15 17:25:00|367.37|367.12|367.27|367.12|367.37|367.12|367.27|367.12|8
1634319000000|2021-10-15 17:30:00|367.32|367.17|367.42|367.27|367.52|367.37|367.27|367.12|25
1634319300000|2021-10-15 17:35:00|367.37|367.22|367.42|367.27|367.42|367.27|367.37|367.22|6
1634319600000|2021-10-15 17:40:00|367.37|367.22|367.37|367.17|367.42|367.22|367.27|367.12|7
1634319900000|2021-10-15 17:45:00|367.32|367.22|367.42|367.27|367.47|367.27|367.32|367.17|7
1634320200000|2021-10-15 17:50:00|367.47|367.22|367.42|367.27|367.47|367.27|367.42|367.22|7
1634320500000|2021-10-15 17:55:00|367.37|367.22|367.37|367.22|367.42|367.27|367.32|367.17|4
1634320800000|2021-10-15 18:00:00|367.42|367.17|367.57|367.37|367.57|367.37|367.42|367.17|14
1634321100000|2021-10-15 18:05:00|367.52|367.32|367.57|367.37|367.57|367.37|367.47|367.32|10
1634321400000|2021-10-15 18:10:00|||||||||4
1634321700000|2021-10-15 18:15:00|367.52|367.32|367.52|367.37|367.57|367.37|367.52|367.32|3
1634322000000|2021-10-15 18:20:00|367.47|367.32|367.42|367.27|367.47|367.32|367.42|367.27|7
1634322300000|2021-10-15 18:25:00|367.47|367.32|367.52|367.32|367.52|367.37|367.47|367.32|14
1634322600000|2021-10-15 18:30:00|367.47|367.37|367.47|367.32|367.52|367.37|367.37|367.17|10
1634322900000|2021-10-15 18:35:00|367.42|367.27|367.37|367.17|367.42|367.27|367.37|367.17|5
1634323200000|2021-10-15 18:40:00|367.32|367.22|367.42|367.27|367.47|367.27|367.32|367.22|6
1634323500000|2021-10-15 18:45:00|367.37|367.22|367.37|367.17|367.42|367.22|367.32|367.17|8
1634323800000|2021-10-15 18:50:00|367.32||367.37||367.42||367.32||4
1634324100000|2021-10-15 18:55:00|367.42|367.22|367.57|367.32|367.57|367.32|367.42|367.22|24
1634324400000|2021-10-15 19:00:00|367.52|367.37|367.42|367.27|367.57|367.37|367.42|367.22|5
1634324700000|2021-10-15 19:05:00|367.37|367.22|367.32|367.12|367.37|367.22|367.32|367.12|4
1634325000000|2021-10-15 19:10:00|367.37|367.17|367.42|367.27|367.42|367.27|367.32|367.12|5
1634325300000|2021-10-15 19:15:00|367.47|367.22|367.37|367.17|367.52|367.37|367.32|367.12|6
1634325600000|2021-10-15 19:20:00|367.32|367.12|367.37|367.17|367.37|367.17|367.32|367.12|3
1634325900000|2021-10-15 19:25:00|367.32|367.12|367.47|367.27|367.47|367.27|367.32|367.12|5
1634326200000|2021-10-15 19:30:00|367.42|367.22|367.42|367.27|367.47|367.27|367.32|367.17|15
1634326500000|2021-10-15 19:35:00|367.37|367.22|367.42|367.27|367.52|367.37|367.37|367.22|19
1634326800000|2021-10-15 19:40:00|367.47|367.22|367.57|367.37|367.57|367.37|367.42|367.22|21
1634327100000|2021-10-15 19:45:00|367.52|367.32|367.37|367.22|367.57|367.37|367.37|367.22|7
1634327400000|2021-10-15 19:50:00|367.42|367.27|367.32|367.17|367.42|367.27|367.32|367.17|3
1634327700000|2021-10-15 19:55:00|367.37||367.42||367.47||367.37||11
1634328000000|2021-10-15 20:00:00|367.37||367.42||367.42||367.37||5
1634328300000|2021-10-15 20:05:00|367.37||367.47||367.47||367.37||1
1634328600000|2021-10-15 20:10:00|367.42||367.47||367.52||367.42||4
1634328900000|2021-10-15 20:15:00|367.52||367.52||367.52||367.52||2
1634330400000|2021-10-15 20:40:00|367.57|367.22|367.57|367.32|367.57|367.37|367.52|367.22|16
1634330700000|2021-10-15 20:45:00|367.52|367.27|367.47|367.27|367.57|367.37|367.47|367.22|1
1634331000000|2021-10-15 20:50:00|367.52|367.32|367.57|367.32|367.57|367.37|367.47|367.22|2
1634331300000|2021-10-15 20:55:00|367.87|367.37|367.87|367.27|367.87|367.37|367.87|367.27|26
1634508000000|2021-10-17 22:00:00|367.97|367.37|367.97|367.37|367.97|367.37|367.87|367.27|0
1634508600000|2021-10-17 22:10:00|367.87|367.27|367.87|367.27|367.97|367.37|367.87|367.27|0
1634508900000|2021-10-17 22:15:00|367.77|367.17|367.87|367.27|367.87|367.27|367.77|367.17|0
1634509200000|2021-10-17 22:20:00|367.77|367.17|367.57|366.97|367.87|367.27|367.57|366.97|0
1634509500000|2021-10-17 22:25:00|367.47|366.87|367.47|366.87|367.57|366.97|367.37|366.77|0
1634509800000|2021-10-17 22:30:00|367.37|366.77|367.27|366.67|367.47|366.87|367.17|366.57|0
1634510100000|2021-10-17 22:35:00|367.17|366.57|367.27|366.67|367.37|366.77|367.17|366.57|0
1634510400000|2021-10-17 22:40:00|367.37|366.77|367.27|366.67|367.37|366.77|367.27|366.67|0
1634511000000|2021-10-17 22:50:00|367.37|366.77|367.27|366.67|367.37|366.77|367.27|366.67|0
1634511300000|2021-10-17 22:55:00|367.37|366.77|367.37|366.77|367.37|366.77|367.27|366.67|0
1634511600000|2021-10-17 23:00:00|367.27|366.67|367.27|366.67|367.27|366.67|367.17|366.57|0
1634511900000|2021-10-17 23:05:00|367.37|366.77|367.47|366.87|367.47|366.87|367.27|366.67|0
1634512200000|2021-10-17 23:10:00|367.37|366.77|367.37|366.77|367.47|366.87|367.37|366.77|0
1634512500000|2021-10-17 23:15:00|367.47|366.87|367.37|366.77|367.47|366.87|367.37|366.77|0
1634512800000|2021-10-17 23:20:00|367.27|366.67|367.37|366.77|367.37|366.77|367.27|366.67|0
1634513100000|2021-10-17 23:25:00|367.27|366.67|367.27|366.67|367.37|366.77|367.17|366.57|0
1634513400000|2021-10-17 23:30:00|367.17|366.57|367.17|366.57|367.27|366.67|367.07|366.47|0
1634513700000|2021-10-17 23:35:00|367.07|366.47|367.07|366.47|367.17|366.57|367.07|366.47|0
1634514000000|2021-10-17 23:40:00|367.17|366.57|367.16|366.56|367.17|366.57|367.06|366.46|0
1634514300000|2021-10-17 23:45:00|367.06|366.46|366.96|366.36|367.06|366.46|366.96|366.36|0
1634514600000|2021-10-17 23:50:00|367.06|366.46|366.96|366.36|367.06|366.46|366.96|366.36|0
1634514900000|2021-10-17 23:55:00|367.06|366.46|366.96|366.36|367.06|366.46|366.96|366.36|0
1634515200000|2021-10-18 00:00:00|366.86|366.26|366.96|366.36|366.96|366.36|366.86|366.26|0
1634515500000|2021-10-18 00:05:00|367.06|366.46|367.06|366.46|367.16|366.56|366.96|366.36|0
1634515800000|2021-10-18 00:10:00|366.96|366.36|367.06|366.46|367.06|366.46|366.96|366.36|0
1634516100000|2021-10-18 00:15:00|366.96|366.36|367.06|366.46|367.06|366.46|366.96|366.36|0
1634516400000|2021-10-18 00:20:00|367.16|366.56|367.16|366.56|367.26|366.66|367.06|366.46|0
1634516700000|2021-10-18 00:25:00|367.26|366.66|367.16|366.56|367.26|366.66|367.16|366.56|0
1634517000000|2021-10-18 00:30:00|366.56|366.01|365.61|365.41|366.96|366.71|365.56|365.41|606
1634517300000|2021-10-18 00:35:00|365.56|365.46|365.91|365.71|365.91|365.76|365.56|365.36|387
1634517600000|2021-10-18 00:40:00|365.86|365.76|365.91|365.76|366.06|365.91|365.51|365.31|466
1634517900000|2021-10-18 00:45:00|365.86|365.71|365.56|365.41|365.96|365.81|365.51|365.36|248
1634518200000|2021-10-18 00:50:00|365.61|365.46|366.41|366.21|366.51|366.31|365.61|365.46|336
1634518500000|2021-10-18 00:55:00|366.36|366.16|366.01|365.81|366.46|366.26|365.96|365.81|213
1634518800000|2021-10-18 01:00:00|366.11|365.91|366.41|366.26|366.81|366.66|365.96|365.76|1324
1634519100000|2021-10-18 01:05:00|366.46|366.31|366.86|366.71|367.11|366.96|366.41|366.26|563
1634519400000|2021-10-18 01:10:00|366.91|366.81|366.26|366.11|367.01|366.81|366.26|366.11|548
1634519700000|2021-10-18 01:15:00|366.21|366.06|366.41|366.26|366.81|366.66|366.21|366.06|430
1634520000000|2021-10-18 01:20:00|366.36|366.21|366.86|366.71|367.01|366.86|366.36|366.16|261
1634520300000|2021-10-18 01:25:00|366.81|366.66|366.96|366.76|367.16|366.96|366.76|366.61|170
1634520600000|2021-10-18 01:30:00|366.91|366.71|366.41|366.26|366.91|366.71|366.41|366.26|327
1634520900000|2021-10-18 01:35:00|366.36|366.21|366.31|366.16|366.51|366.36|366.16|366.01|258
1634521200000|2021-10-18 01:40:00|366.26|366.11|365.96|365.81|366.26|366.11|365.81|365.66|228
1634521500000|2021-10-18 01:45:00|365.91|365.76|366.21|366.06|366.21|366.06|365.71|365.56|208
1634521800000|2021-10-18 01:50:00|366.16|366.01|366.36|366.16|366.46|366.26|366.11|365.96|136
1634522100000|2021-10-18 01:55:00|366.31|366.21|366.36|366.21|366.56|366.36|366.31|366.16|89
1634522400000|2021-10-18 02:00:00|366.31|366.16|365.86|365.71|366.36|366.21|365.76|365.61|205
1634522700000|2021-10-18 02:05:00|365.91|365.76|365.96|365.81|366.11|365.96|365.86|365.71|131
1634523000000|2021-10-18 02:10:00|365.91|365.76|366.06|365.91|366.26|366.11|365.86|365.71|102
1634523300000|2021-10-18 02:15:00|366.01|365.86|365.76|365.56|366.01|365.91|365.61|365.41|216
1634523600000|2021-10-18 02:20:00|365.71|365.51|366.01|365.86|366.01|365.86|365.66|365.51|148
1634523900000|2021-10-18 02:25:00|366.06|365.91|366.11|365.96|366.21|366.06|366.01|365.86|63
1634524200000|2021-10-18 02:30:00|366.06|365.91|366.31|366.16|366.36|366.21|365.91|365.76|199
1634524500000|2021-10-18 02:35:00|366.26|366.11|366.51|366.36|366.51|366.36|366.21|366.06|145
1634524800000|2021-10-18 02:40:00|366.56|366.41|366.61|366.46|366.66|366.51|366.51|366.36|130
1634525100000|2021-10-18 02:45:00|366.56|366.41|366.41|366.26|366.56|366.46|366.31|366.16|146
1634525400000|2021-10-18 02:50:00|366.51|366.36|366.66|366.51|366.66|366.51|366.46|366.26|107
1634525700000|2021-10-18 02:55:00|366.71|366.46|366.66|366.51|366.71|366.51|366.51|366.36|69
1634526000000|2021-10-18 03:00:00|366.71|366.56|367.11|366.96|367.16|367.01|366.71|366.56|346
1634526300000|2021-10-18 03:05:00|367.16|366.91|367.01|366.86|367.16|366.91|366.91|366.76|130
1634526600000|2021-10-18 03:10:00|366.96|366.81|366.81|366.66|366.96|366.81|366.66|366.51|141
1634526900000|2021-10-18 03:15:00|366.86|366.71|367.01|366.86|367.01|366.86|366.86|366.71|108
1634527200000|2021-10-18 03:20:00|367.06|366.81|367.16|367.01|367.16|367.01|367.01|366.81|123
1634527500000|2021-10-18 03:25:00|367.11|366.96|367.21|367.06|367.21|367.06|367.06|366.91|75
1634527800000|2021-10-18 03:30:00|367.26|367.11|367.16|367.01|367.31|367.16|367.16|367.01|182
1634528100000|2021-10-18 03:35:00|367.21|367.06|367.26|367.11|367.31|367.11|367.16|367.01|104
1634528400000|2021-10-18 03:40:00|367.31|367.06|367.31|367.16|367.36|367.21|367.26|367.06|173
1634528700000|2021-10-18 03:45:00|367.26|367.11|367.31|367.16|367.36|367.21|367.26|367.11|58
1634529000000|2021-10-18 03:50:00|367.26|367.11|367.36|367.21|367.41|367.26|367.26|367.11|79
1634529300000|2021-10-18 03:55:00|367.41|367.26|367.26|367.11|367.41|367.26|367.21|367.06|71
1634529600000|2021-10-18 04:00:00|367.31|367.16|367.26|367.11|367.31|367.16|367.16|367.01|99
1634529900000|2021-10-18 04:05:00|367.21|367.06|367.16|367.01|367.26|367.11|367.06|366.91|102
1634530200000|2021-10-18 04:10:00|367.21|366.96|367.21|367.06|367.21|367.06|367.16|366.96|47
1634530500000|2021-10-18 04:15:00|367.26|367.11|367.36|367.21|367.41|367.21|367.26|367.11|82
1634530800000|2021-10-18 04:20:00|367.26|367.11|367.06|366.91|367.26|367.11|366.96|366.81|143
1634531100000|2021-10-18 04:25:00|367.01|366.86|367.26|367.11|367.26|367.11|367.01|366.86|102
1634531400000|2021-10-18 04:30:00|367.31|367.16|367.16|367.01|367.36|367.21|367.16|367.01|110
1634531700000|2021-10-18 04:35:00|367.21|367.06|367.26|367.11|367.31|367.16|367.16|367.01|90
1634532000000|2021-10-18 04:40:00|367.31|367.16|367.21|367.06|367.31|367.16|367.11|366.96|159
1634532300000|2021-10-18 04:45:00|367.26|367.11|367.21|367.06|367.31|367.16|367.21|367.06|70
1634532600000|2021-10-18 04:50:00|367.26|367.11|367.31|367.16|367.36|367.21|367.26|367.11|88
1634532900000|2021-10-18 04:55:00|367.26|367.11|367.06|366.91|367.31|367.16|367.06|366.91|134
1634533200000|2021-10-18 05:00:00|367.11|367.01|367.46|367.31|367.46|367.31|367.11|367.01|169
1634533500000|2021-10-18 05:05:00|367.41|367.26|367.41|367.26|367.46|367.31|367.36|367.21|224
1634533800000|2021-10-18 05:10:00|367.36|367.21|367.46|367.26|367.46|367.31|367.31|367.16|66
1634534100000|2021-10-18 05:15:00|367.41|367.21|367.36|367.21|367.41|367.26|367.26|367.11|74
1634534400000|2021-10-18 05:20:00|367.31|367.16|367.51|367.36|367.51|367.36|367.31|367.11|61
1634534700000|2021-10-18 05:25:00|367.46|367.31|367.46|367.31|367.51|367.36|367.41|367.26|79
1634535000000|2021-10-18 05:30:00|367.41|367.26|367.36|367.21|367.41|367.26|367.26|367.11|74
1634535300000|2021-10-18 05:35:00|367.31|367.16|367.41|367.26|367.41|367.26|367.31|367.16|58
1634535600000|2021-10-18 05:40:00|367.46|367.31|367.56|367.41|367.56|367.41|367.46|367.31|118
1634535900000|2021-10-18 05:45:00|367.61|367.46|367.66|367.51|367.71|367.56|367.56|367.41|152
1634536200000|2021-10-18 05:50:00|367.71|367.46|367.71|367.56|367.71|367.56|367.61|367.46|103
1634536500000|2021-10-18 05:55:00|367.66|367.51|367.76|367.61|367.76|367.61|367.66|367.51|67
1634536800000|2021-10-18 06:00:00|367.71|367.56|367.41|367.26|367.71|367.56|367.41|367.26|138
1634537100000|2021-10-18 06:05:00|367.36|367.21|367.21|367.06|367.36|367.26|367.11|366.96|117
1634537400000|2021-10-18 06:10:00|367.16|367.01|367.21|367.06|367.21|367.06|367.06|366.91|138
1634537700000|2021-10-18 06:15:00|367.16|367.01|366.96|366.76|367.16|367.01|366.86|366.71|168
1634538000000|2021-10-18 06:20:00|366.91|366.81|367.01|366.81|367.06|366.91|366.91|366.76|81
1634538300000|2021-10-18 06:25:00|366.96|366.86|367.06|366.91|367.06|366.91|366.96|366.81|47
1634538600000|2021-10-18 06:30:00|367.11|366.96|367.21|367.06|367.21|367.06|367.06|366.91|127
1634538900000|2021-10-18 06:35:00|367.16|367.01|367.21|367.01|367.21|367.06|367.06|366.91|95
1634539200000|2021-10-18 06:40:00|367.16|367.06|367.11|366.91|367.21|367.06|367.06|366.91|53
1634539500000|2021-10-18 06:45:00|367.06|366.96|367.01|366.86|367.11|366.96|367.01|366.86|75
1634539800000|2021-10-18 06:50:00|367.06|366.91|367.06|366.91|367.11|366.96|367.01|366.86|73
1634540100000|2021-10-18 06:55:00|367.11|366.96|367.21|367.06|367.26|367.11|367.11|366.96|104
1634540400000|2021-10-18 07:00:00|367.11|366.96|367.16|367.01|367.26|367.11|367.06|366.91|132
1634540700000|2021-10-18 07:05:00|367.21|367.06|367.21|367.06|367.26|367.11|367.16|366.96|114
1634541000000|2021-10-18 07:10:00|367.26|367.11|367.31|367.16|367.36|367.21|367.21|367.01|92
1634541300000|2021-10-18 07:15:00|367.36|367.21|367.21|367.06|367.36|367.21|367.21|367.01|102
1634541600000|2021-10-18 07:20:00|367.16|367.01|366.96|366.81|367.16|367.01|366.91|366.76|163
1634541900000|2021-10-18 07:25:00|367.01|366.86|367.21|367.06|367.31|367.16|367.01|366.86|154
1634542200000|2021-10-18 07:30:00|367.16|367.01|367.01|366.86|367.21|367.06|366.91|366.76|172
1634542500000|2021-10-18 07:35:00|366.96|366.81|367.11|366.91|367.16|367.01|366.96|366.81|116
1634542800000|2021-10-18 07:40:00|367.06|366.96|367.11|366.96|367.21|367.06|367.06|366.91|125
1634543100000|2021-10-18 07:45:00|367.06|366.91|366.96|366.81|367.11|366.96|366.96|366.81|123
1634543400000|2021-10-18 07:50:00|367.01|366.86|366.86|366.71|367.06|366.91|366.76|366.61|272
1634543700000|2021-10-18 07:55:00|366.81|366.66|366.81|366.66|366.96|366.81|366.76|366.56|227
1634544000000|2021-10-18 08:00:00|366.76|366.61|367.01|366.86|367.01|366.86|366.66|366.51|154
1634544300000|2021-10-18 08:05:00|367.06|366.91|367.26|367.06|367.26|367.11|366.96|366.81|104
1634544600000|2021-10-18 08:10:00|367.21|367.11|367.31|367.16|367.41|367.21|367.21|367.06|127
1634544900000|2021-10-18 08:15:00|367.36|367.21|367.41|367.26|367.41|367.26|367.26|367.11|132
1634545200000|2021-10-18 08:20:00|367.36|367.21|367.36|367.21|367.51|367.36|367.31|367.16|85
1634545500000|2021-10-18 08:25:00|367.31|367.16|367.31|367.16|367.46|367.31|367.31|367.16|56
1634545800000|2021-10-18 08:30:00|367.26|367.11|367.06|366.91|367.26|367.16|367.06|366.91|136
1634546100000|2021-10-18 08:35:00|367.11|366.96|367.16|366.96|367.16|366.96|367.01|366.81|204
1634546400000|2021-10-18 08:40:00|367.11|366.91|367.21|367.06|367.21|367.06|367.01|366.81|104
1634546700000|2021-10-18 08:45:00|367.16|367.01|367.31|367.16|367.41|367.21|367.11|366.96|222
1634547000000|2021-10-18 08:50:00|367.36|367.11|367.51|367.36|367.56|367.41|367.36|367.11|204
1634547300000|2021-10-18 08:55:00|367.46|367.31|367.56|367.41|367.61|367.46|367.46|367.31|226
1634547600000|2021-10-18 09:00:00|367.51|367.36|367.21|367.06|367.61|367.46|367.06|366.86|472
1634547900000|2021-10-18 09:05:00|367.26|367.01|367.31|367.11|367.36|367.21|367.16|367.01|214
1634548200000|2021-10-18 09:10:00|367.26|367.06|367.21|366.91|367.31|367.16|367.06|366.91|61
1634548500000|2021-10-18 09:15:00|367.16|366.96|367.16|366.96|367.21|367.06|367.06|366.91|40
1634548800000|2021-10-18 09:20:00|367.36|366.76|367.36|366.76|367.46|366.86|367.36|366.76|0
1634549100000|2021-10-18 09:25:00|367.46|366.86|367.56|366.96|367.56|366.96|367.36|366.76|16
1634549400000|2021-10-18 09:30:00|367.46|366.86|367.46|366.86|367.56|366.96|367.46|366.86|0
1634549700000|2021-10-18 09:35:00|367.36|366.76|367.36|366.76|367.46|366.86|367.36|366.76|0
1634550000000|2021-10-18 09:40:00|367.26|366.66|367.36|366.76|367.36|366.76|367.26|366.66|0
1634550300000|2021-10-18 09:45:00|367.26|366.66|367.36|366.76|367.36|366.76|367.26|366.66|0
1634550600000|2021-10-18 09:50:00|367.21|366.91|367.31|367.11|367.31|367.16|367.16|366.91|5
1634550900000|2021-10-18 09:55:00|367.26|367.16|367.26|367.11|367.31|367.16|367.26|367.11|20
1634551200000|2021-10-18 10:00:00|367.21|367.06|367.36|367.16|367.41|367.21|367.21|367.06|25
1634551500000|2021-10-18 10:05:00|367.41|367.21|367.31|367.16|367.41|367.21|367.26|367.11|15
1634551800000|2021-10-18 10:10:00|367.26|367.11|367.11|366.96|367.31|367.16|367.06|366.86|31
1634552100000|2021-10-18 10:15:00|367.16|366.91|367.21|367.01|367.21|367.06|367.01|366.86|53
1634552400000|2021-10-18 10:20:00|367.16|367.06|367.16|367.01|367.31|367.16|367.11|366.91|22
1634552700000|2021-10-18 10:25:00|367.21|367.06|367.21|367.06|367.26|367.11|367.16|367.01|2
1634553000000|2021-10-18 10:30:00|367.26|367.11|367.36|367.16|367.41|367.21|367.21|367.06|13
1634553300000|2021-10-18 10:35:00||367.11||367.11||367.16||367.11|1
1634553600000|2021-10-18 10:40:00|367.41|367.16|367.51|367.31|367.51|367.31|367.36|367.11|4
1634553900000|2021-10-18 10:45:00|367.46|367.26|367.36|367.16|367.51|367.26|367.36|367.16|0
1634554200000|2021-10-18 10:50:00|367.31|367.11|367.36|367.16|367.36|367.16|367.26|367.11|0
1634554500000|2021-10-18 10:55:00|367.31|367.11|367.26|367.11|367.36|367.11|367.26|367.11|0
1634554800000|2021-10-18 11:00:00|367.31|367.16|367.31|367.16|367.36|367.16|367.31|367.11|6
1634555100000|2021-10-18 11:05:00|367.26|367.11|367.36|367.21|367.36|367.21|367.26|367.11|4
1634555400000|2021-10-18 11:10:00|367.31|367.16|367.36|367.16|367.36|367.16|367.26|367.11|12
1634555700000|2021-10-18 11:15:00|367.41|367.21|367.41|367.21|367.41|367.21|367.36|367.21|5
1634556000000|2021-10-18 11:20:00|367.36|367.26|367.51|367.36|367.51|367.36|367.36|367.21|58
1634556300000|2021-10-18 11:25:00|367.56|367.41|367.66|367.51|367.66|367.51|367.46|367.31|20
1634556600000|2021-10-18 11:30:00|367.61|367.46|367.46|367.26|367.66|367.46|367.41|367.26|11
1634556900000|2021-10-18 11:35:00|367.41|367.31|367.41|367.26|367.51|367.31|367.36|367.16|4
1634557200000|2021-10-18 11:40:00|367.36|367.21|367.36|367.16|367.41|367.26|367.31|367.16|6
1634557500000|2021-10-18 11:45:00|367.31|367.21|367.36|367.16|367.41|367.26|367.31|367.16|4
1634557800000|2021-10-18 11:50:00|367.26|367.11|367.16|367.01|367.26|367.11|367.16|367.01|41
1634558100000|2021-10-18 11:55:00|367.11|366.96|367.16|367.01|367.16|367.01|367.11|366.96|5
1634558400000|2021-10-18 12:00:00|367.11|366.96|367.01|366.81|367.11|366.96|366.86|366.71|77
1634558700000|2021-10-18 12:05:00|366.96|366.86|366.96|366.81|367.01|366.86|366.91|366.76|101
1634559000000|2021-10-18 12:10:00|367.01|366.76|366.91|366.76|367.01|366.81|366.81|366.66|49
1634559300000|2021-10-18 12:15:00|366.96|366.81|366.91|366.76|367.01|366.86|366.86|366.66|12
1634559600000|2021-10-18 12:20:00|366.96|366.81|366.86|366.71|366.96|366.81|366.86|366.71|24
1634559900000|2021-10-18 12:25:00|366.81|366.66|366.76|366.61|366.86|366.71|366.71|366.56|43
1634560200000|2021-10-18 12:30:00|366.81|366.56|366.76|366.61|366.81|366.66|366.71|366.56|25
1634560500000|2021-10-18 12:35:00|366.71|366.56|366.91|366.76|366.91|366.76|366.71|366.56|9
1634560800000|2021-10-18 12:40:00|366.86|366.71|366.91|366.76|366.96|366.81|366.86|366.71|0
1634561100000|2021-10-18 12:45:00|366.86|366.71|366.86|366.71|366.91|366.76|366.76|366.61|17
1634561400000|2021-10-18 12:50:00|366.91|366.66|366.76|366.56|366.91|366.76|366.71|366.56|24
1634561700000|2021-10-18 12:55:00|366.71|366.61|366.81|366.66|366.81|366.66|366.71|366.56|12
1634562000000|2021-10-18 13:00:00|366.86|366.61|366.91|366.71|366.91|366.76|366.71|366.56|26
1634562300000|2021-10-18 13:05:00|366.86|366.76|366.91|366.71|366.96|366.76|366.81|366.66|20
1634562600000|2021-10-18 13:10:00|366.86|366.76|366.81|366.61|366.91|366.76|366.71|366.56|3
1634562900000|2021-10-18 13:15:00|366.86|366.66|366.81|366.66|366.91|366.71|366.71|366.56|2
1634563200000|2021-10-18 13:20:00|366.86|366.71|366.86|366.71|366.91|366.71|366.81|366.61|0
1634563500000|2021-10-18 13:25:00|366.91|366.66|366.91|366.71|366.96|366.81|366.86|366.66|0
1634563800000|2021-10-18 13:30:00|366.96|366.76|367.01|366.81|367.06|366.91|366.71|366.56|114
1634564100000|2021-10-18 13:35:00|366.96|366.86|367.01|366.86|367.16|367.01|366.91|366.71|195
1634564400000|2021-10-18 13:40:00|367.06|366.81|367.26|367.11|367.31|367.16|366.76|366.61|183
1634564700000|2021-10-18 13:45:00|367.31|367.16|367.46|367.31|367.51|367.36|367.11|366.96|29
1634565000000|2021-10-18 13:50:00|367.51|367.36|367.31|367.16|367.51|367.36|367.21|367.06|33
1634565300000|2021-10-18 13:55:00|367.26|367.11|367.31|367.11|367.41|367.26|367.21|367.06|21
1634565600000|2021-10-18 14:00:00|367.26|367.16|367.51|367.36|367.51|367.36|367.26|367.06|25
1634565900000|2021-10-18 14:05:00|367.46|367.31|367.51|367.36|367.51|367.36|367.41|367.26|45
1634566200000|2021-10-18 14:10:00|367.46|367.31|367.51|367.36|367.51|367.36|367.36|367.21|12
1634566500000|2021-10-18 14:15:00|367.46|367.31|367.46|367.31|367.51|367.36|367.36|367.16|16
1634566800000|2021-10-18 14:20:00|367.41|367.26|367.51|367.36|367.51|367.36|367.41|367.21|12
1634567100000|2021-10-18 14:25:00|367.46|367.31|367.56|367.36|367.61|367.46|367.46|367.31|33
1634567400000|2021-10-18 14:30:00|367.51|367.41|367.51|367.36|367.61|367.41|367.41|367.26|19
1634567700000|2021-10-18 14:35:00|367.46|367.31|367.56|367.36|367.61|367.46|367.36|367.21|8
1634568000000|2021-10-18 14:40:00|367.61|367.41|367.56|367.41|367.76|367.61|367.51|367.36|39
1634568300000|2021-10-18 14:45:00|367.51|367.36|367.71|367.51|367.71|367.56|367.51|367.36|17
1634568600000|2021-10-18 14:50:00|367.66|367.56|367.71|367.51|367.71|367.56|367.61|367.46|6
1634568900000|2021-10-18 14:55:00|367.66|367.56|367.71|367.56|367.71|367.56|367.61|367.46|2
1634569200000|2021-10-18 15:00:00|367.66|367.51|367.76|367.61|367.76|367.61|367.66|367.51|9
1634569500000|2021-10-18 15:05:00|367.71|367.56|367.81|367.66|367.91|367.76|367.71|367.56|73
1634569800000|2021-10-18 15:10:00|367.76|367.61|367.81|367.66|367.86|367.71|367.76|367.61|27
1634570100000|2021-10-18 15:15:00|367.86|367.71|368.01|367.81|368.01|367.86|367.81|367.66|59
1634570400000|2021-10-18 15:20:00|367.96|367.86|368.01|367.81|368.16|367.96|367.96|367.81|54
1634570700000|2021-10-18 15:25:00|367.96|367.86|367.96|367.81|367.96|367.86|367.86|367.71|10
1634571000000|2021-10-18 15:30:00|367.91|367.76|368.01|367.86|368.11|367.91|367.86|367.71|51
1634571300000|2021-10-18 15:35:00|368.06|367.91|368.11|367.96|368.21|368.01|368.01|367.86|46
1634571600000|2021-10-18 15:40:00|368.06|367.91|368.16|368.01|368.21|368.01|368.06|367.91|20
1634571900000|2021-10-18 15:45:00|368.21|368.06|368.16|368.01|368.31|368.11|368.06|367.91|40
1634572200000|2021-10-18 15:50:00|368.11|367.96|368.26|368.11|368.26|368.11|368.11|367.96|19
1634572500000|2021-10-18 15:55:00|368.21|368.06|368.26|368.11|368.31|368.16|368.21|368.06|17
1634572800000|2021-10-18 16:00:00|368.31|368.16|368.26|368.11|368.31|368.16|368.26|368.06|24
1634573100000|2021-10-18 16:05:00|368.31|368.16|368.31|368.11|368.36|368.21|368.26|368.11|16
1634573400000|2021-10-18 16:10:00|368.26|368.16|368.31|368.16|368.36|368.21|368.26|368.11|11
1634573700000|2021-10-18 16:15:00|368.36|368.21|368.36|368.21|368.41|368.21|368.31|368.16|10
1634574000000|2021-10-18 16:20:00|368.31|368.16|368.41|368.26|368.46|368.31|368.31|368.16|11
1634574300000|2021-10-18 16:25:00|368.36|368.21|368.36|368.21|368.41|368.21|368.26|368.11|12
1634574600000|2021-10-18 16:30:00|368.31|368.16|368.36|368.21|368.36|368.21|368.31|368.11|13
1634574900000|2021-10-18 16:35:00|368.31|368.16|368.26|368.11|368.36|368.21|368.26|368.06|12
1634575200000|2021-10-18 16:40:00|368.31|368.16|368.31|368.16|368.36|368.16|368.26|368.11|3
1634575500000|2021-10-18 16:45:00|368.26|368.11|368.26|368.11|368.31|368.16|368.26|368.11|14
1634575800000|2021-10-18 16:50:00|368.31|368.06|368.26|368.11|368.31|368.11|368.26|368.06|3
1634576100000|2021-10-18 16:55:00|368.21|368.06|368.31|368.11|368.31|368.16|368.21|368.06|8
1634576400000|2021-10-18 17:00:00|368.26|368.16|368.21|368.06|368.31|368.16|368.16|367.96|20
1634576700000|2021-10-18 17:05:00|368.26|368.01|368.21|368.01|368.26|368.11|368.21|368.01|10
1634577000000|2021-10-18 17:10:00|368.26|368.06|368.26|368.11|368.26|368.11|368.21|368.01|4
1634577300000|2021-10-18 17:15:00|368.21|368.06|368.26|368.11|368.31|368.16|368.21|368.01|5
1634577600000|2021-10-18 17:20:00|368.31||368.26||368.31||368.26||4
1634577900000|2021-10-18 17:25:00|368.21|368.06|368.21|368.06|368.21|368.06|368.21|368.06|3
1634578200000|2021-10-18 17:30:00|368.26|368.11|368.11|367.96|368.26|368.11|368.11|367.96|21
1634578500000|2021-10-18 17:35:00|368.16|367.91|368.11|367.96|368.16|367.96|368.06|367.91|9
1634578800000|2021-10-18 17:40:00|368.06|367.91|368.11|367.91|368.11|367.91|368.01|367.86|7
1634579100000|2021-10-18 17:45:00|368.06|367.96|368.26|368.11|368.31|368.11|368.06|367.91|12
1634579400000|2021-10-18 17:50:00|368.21|368.06|368.26|368.11|368.31|368.16|368.21|368.06|20
1634579700000|2021-10-18 17:55:00|368.21|368.06|368.31|368.16|368.36|368.21|368.21|368.06|35
1634580000000|2021-10-18 18:00:00|368.26|368.11|368.26|368.11|368.31|368.16|368.26|368.11|19
1634580300000|2021-10-18 18:05:00|368.21|368.06|368.26|368.11|368.26|368.11|368.21|368.06|22
1634580600000|2021-10-18 18:10:00|368.21|368.06|368.21|368.06|368.31|368.11|368.21|368.06|24
1634580900000|2021-10-18 18:15:00|368.26|368.11|368.31|368.16|368.31|368.16|368.21|368.06|12
1634581200000|2021-10-18 18:20:00||368.11||368.16||368.16||368.11|19
1634581500000|2021-10-18 18:25:00|368.26|368.11|368.36|368.21|368.41|368.21|368.21|368.06|25
1634581800000|2021-10-18 18:30:00|368.31|368.16|368.41|368.26|368.41|368.26|368.31|368.16|9
1634582100000|2021-10-18 18:35:00|368.36|368.21|368.31|368.16|368.36|368.21|368.31|368.16|15
1634582400000|2021-10-18 18:40:00|368.36|368.21|368.31|368.16|368.41|368.21|368.31|368.16|10
1634582700000|2021-10-18 18:45:00|368.26|368.11|368.31|368.16|368.31|368.16|368.26|368.11|11
1634583000000|2021-10-18 18:50:00|368.36|368.21|368.36|368.21|368.36|368.21|368.31|368.16|9
1634583300000|2021-10-18 18:55:00|368.41|368.26|368.46|368.26|368.46|368.31|368.41|368.26|17
1634583600000|2021-10-18 19:00:00|368.41|368.21|368.36|368.21|368.41|368.21|368.31|368.16|17
1634583900000|2021-10-18 19:05:00|368.31|368.16|368.26|368.11|368.31|368.16|368.26|368.11|15
1634584200000|2021-10-18 19:10:00|368.31|368.16|368.36|368.16|368.36|368.21|368.21|368.06|30
1634584500000|2021-10-18 19:15:00|368.31|368.21|368.36|368.21|368.36|368.21|368.31|368.16|18
1634584800000|2021-10-18 19:20:00|||||||||2
1634585100000|2021-10-18 19:25:00|368.31|368.16|368.31|368.16|368.31|368.16|368.26|368.11|18
1634585400000|2021-10-18 19:30:00|368.26|368.11|368.21|368.01|368.31|368.16|368.16|368.01|28
1634585700000|2021-10-18 19:35:00|368.16|368.06|368.21|368.06|368.31|368.16|368.16|368.01|23
1634586000000|2021-10-18 19:40:00|368.26|368.11|368.26|368.11|368.31|368.16|368.16|368.01|29
1634586300000|2021-10-18 19:45:00|368.21|368.06|368.51|368.36|368.51|368.36|368.21|368.06|139
1634586600000|2021-10-18 19:50:00|368.56|368.41|368.46|368.26|368.56|368.41|368.31|368.16|127
1634586900000|2021-10-18 19:55:00|368.41|368.31|368.46|368.31|368.56|368.41|368.36|368.21|42
1634587200000|2021-10-18 20:00:00|368.51|368.26|368.46|368.31|368.51|368.36|368.36|368.21|25
1634587500000|2021-10-18 20:05:00|368.41|368.26|368.46|368.26|368.46|368.31|368.41|368.26|3
1634587800000|2021-10-18 20:10:00|368.41|368.31|368.51|368.31|368.51|368.36|368.41|368.26|15
1634588100000|2021-10-18 20:15:00|368.46|368.26|368.41|368.26|368.51|368.26|368.36|368.21|2
1634588400000|2021-10-18 20:20:00|368.36|368.21|368.26|368.06|368.41|368.26|368.26|368.06|2
1634588700000|2021-10-18 20:25:00|368.21|368.11|368.26|368.06|368.26|368.11|368.21|368.06|0
1634589000000|2021-10-18 20:30:00|368.21|368.11|368.26|368.06|368.26|368.11|368.21|368.06|2
1634589300000|2021-10-18 20:35:00|368.21|368.11|368.26|368.11|368.31|368.11|368.21|368.06|6
1634589600000|2021-10-18 20:40:00|368.31|368.06|368.36|368.16|368.36|368.16|368.26|368.06|2
1634589900000|2021-10-18 20:45:00|368.31||368.31||368.31||368.31||0
1634590200000|2021-10-18 20:50:00|368.26|368.11|368.26|368.11|368.26|368.11|368.26|368.11|1
1634590500000|2021-10-18 20:55:00|368.31|368.16|368.46|368.16|368.46|368.21|368.31|368.11|9
1634590800000|2021-10-18 21:00:00|368.41|368.06|368.51|367.96|368.51|368.06|368.41|367.96|0
1634591400000|2021-10-18 21:10:00|368.56||368.56||368.56||368.56||12
1634594400000|2021-10-18 22:00:00|368.46|367.86|368.46|367.86|368.56|367.96|368.46|367.86|0
1634594700000|2021-10-18 22:05:00|368.56|367.96|368.56|367.96|368.56|367.96|368.46|367.86|0
1634595000000|2021-10-18 22:10:00|368.46|367.86|368.46|367.86|368.56|367.96|368.46|367.86|0
1634595600000|2021-10-18 22:20:00|368.36|367.76|368.36|367.76|368.46|367.86|368.36|367.76|0
1634595900000|2021-10-18 22:25:00|368.37|367.77|368.37|367.77|368.47|367.87|368.37|367.77|0
1634596200000|2021-10-18 22:30:00|368.47|367.87|368.37|367.77|368.47|367.87|368.37|367.77|0
1634596800000|2021-10-18 22:40:00|368.27|367.67|368.27|367.67|368.37|367.77|368.27|367.67|0
1634597100000|2021-10-18 22:45:00|368.37|367.77|368.37|367.77|368.37|367.77|368.27|367.67|0
1634597700000|2021-10-18 22:55:00|368.27|367.67|368.27|367.67|368.37|367.77|368.27|367.67|0
1634598000000|2021-10-18 23:00:00|368.37|367.77|368.37|367.77|368.37|367.77|368.27|367.67|0
1634598300000|2021-10-18 23:05:00|368.27|367.67|368.27|367.67|368.37|367.77|368.27|367.67|0
1634598600000|2021-10-18 23:10:00|368.37|367.77|368.37|367.77|368.37|367.77|368.37|367.77|0
1634598900000|2021-10-18 23:15:00|368.27|367.67|368.37|367.77|368.37|367.77|368.27|367.67|0
1634599800000|2021-10-18 23:30:00|368.47|367.87|368.47|367.87|368.57|367.97|368.47|367.87|0
1634600400000|2021-10-18 23:40:00|368.57|367.97|368.67|368.07|368.67|368.07|368.57|367.97|0
1634600700000|2021-10-18 23:45:00|368.57|367.97|368.57|367.97|368.67|368.07|368.57|367.97|0
1634601000000|2021-10-18 23:50:00|368.67|368.07|368.67|368.07|368.67|368.07|368.57|367.97|0
1634601300000|2021-10-18 23:55:00|368.57|367.97|368.67|368.07|368.67|368.07|368.57|367.97|0
1634601600000|2021-10-19 00:00:00|368.57|367.97|368.77|368.17|368.77|368.17|368.57|367.97|0
1634601900000|2021-10-19 00:05:00|368.67|368.07|368.67|368.07|368.67|368.07|368.67|368.07|0
1634602200000|2021-10-19 00:10:00|368.77|368.17|368.67|368.07|368.77|368.17|368.67|368.07|0
1634602500000|2021-10-19 00:15:00|368.77|368.17|369.47|368.87|369.47|368.87|368.67|368.07|0
1634602800000|2021-10-19 00:20:00|369.37|368.77|369.37|368.77|369.47|368.87|369.27|368.67|0
1634603100000|2021-10-19 00:25:00|369.27|368.67|368.77|368.17|369.27|368.67|368.77|368.17|0
1634603400000|2021-10-19 00:30:00|368.67|368.42|369.62|369.47|369.67|369.47|368.22|367.97|791
1634603700000|2021-10-19 00:35:00|369.67|369.52|369.72|369.57|370.32|370.17|369.67|369.52|924
1634604000000|2021-10-19 00:40:00|369.77|369.52|370.02|369.82|370.07|369.92|369.72|369.52|436
1634604300000|2021-10-19 00:45:00|369.97|369.92|370.72|370.57|370.77|370.62|369.87|369.67|575
1634604600000|2021-10-19 00:50:00|370.77|370.62|371.02|370.87|371.27|371.12|370.67|370.52|678
1634604900000|2021-10-19 00:55:00|370.97|370.82|371.22|371.07|371.32|371.17|370.67|370.52|583
1634605200000|2021-10-19 01:00:00|371.27|371.02|371.67|371.52|371.82|371.62|370.62|370.47|1677
1634605500000|2021-10-19 01:05:00|371.57|371.47|372.12|371.97|372.32|372.17|371.12|370.97|1086
1634605800000|2021-10-19 01:10:00|372.02|371.87|371.52|371.37|372.02|371.87|371.32|371.17|412
1634606100000|2021-10-19 01:15:00|371.57|371.42|370.97|370.77|371.82|371.67|370.87|370.72|308
1634606400000|2021-10-19 01:20:00|370.92|370.82|370.37|370.22|371.07|370.92|370.37|370.22|343
1634606700000|2021-10-19 01:25:00|370.42|370.27|370.92|370.77|371.17|371.02|370.42|370.27|310
1634607000000|2021-10-19 01:30:00|370.97|370.82|370.82|370.62|371.17|371.02|370.37|370.22|381
1634607300000|2021-10-19 01:35:00|370.77|370.67|371.37|371.22|371.42|371.27|370.57|370.42|337
1634607600000|2021-10-19 01:40:00|371.42|371.27|371.47|371.32|371.82|371.62|371.32|371.17|475
1634607900000|2021-10-19 01:45:00|371.42|371.27|371.12|370.97|371.52|371.32|371.12|370.97|223
1634608200000|2021-10-19 01:50:00|371.17|371.02|371.27|371.12|371.37|371.17|370.97|370.82|193
1634608500000|2021-10-19 01:55:00|371.32|371.17|371.12|370.92|371.47|371.32|371.07|370.92|206
1634608800000|2021-10-19 02:00:00|371.17|370.97|370.77|370.57|371.32|371.12|370.72|370.57|313
1634609100000|2021-10-19 02:05:00|370.72|370.62|370.22|370.07|370.72|370.62|370.22|370.07|272
1634609400000|2021-10-19 02:10:00|370.27|370.12|369.97|369.77|370.27|370.12|369.77|369.62|233
1634609700000|2021-10-19 02:15:00|369.92|369.82|369.67|369.47|369.97|369.82|369.47|369.32|246
1634610000000|2021-10-19 02:20:00|369.62|369.52|369.47|369.32|369.77|369.62|369.47|369.32|149
1634610300000|2021-10-19 02:25:00|369.42|369.22|369.67|369.52|369.67|369.52|369.32|369.12|158
1634610600000|2021-10-19 02:30:00|369.72|369.57|369.52|369.37|369.77|369.62|369.47|369.32|226
1634610900000|2021-10-19 02:35:00|369.47|369.32|369.27|369.12|369.57|369.42|369.22|369.07|169
1634611200000|2021-10-19 02:40:00|369.32|369.17|369.17|369.02|369.37|369.22|369.07|368.92|138
1634611500000|2021-10-19 02:45:00|369.12|368.97|369.37|369.22|369.42|369.27|369.12|368.97|116
1634611800000|2021-10-19 02:50:00|369.32|369.17|369.27|369.12|369.37|369.22|369.22|369.07|76
1634612100000|2021-10-19 02:55:00|369.32|369.17|369.57|369.37|369.57|369.42|369.32|369.17|144
1634612400000|2021-10-19 03:00:00|369.52|369.32|369.82|369.67|369.92|369.77|369.42|369.27|121
1634612700000|2021-10-19 03:05:00|369.87|369.72|370.17|370.02|370.22|370.07|369.82|369.72|135
1634613000000|2021-10-19 03:10:00|370.12|369.97|369.87|369.72|370.12|369.97|369.87|369.72|81
1634613300000|2021-10-19 03:15:00|369.82|369.67|369.82|369.67|369.87|369.72|369.67|369.52|138
1634613600000|2021-10-19 03:20:00|369.87|369.72|369.97|369.82|370.07|369.92|369.87|369.72|132
1634613900000|2021-10-19 03:25:00|370.02|369.87|369.87|369.72|370.02|369.87|369.82|369.67|75
1634614200000|2021-10-19 03:30:00|369.82|369.67|369.92|369.77|370.07|369.87|369.82|369.67|53
1634614500000|2021-10-19 03:35:00|369.87|369.72|369.97|369.82|370.02|369.87|369.87|369.72|30
1634614800000|2021-10-19 03:40:00|370.02|369.87|369.82|369.67|370.12|369.97|369.77|369.62|85
1634615100000|2021-10-19 03:45:00|369.77|369.62|369.62|369.47|369.82|369.62|369.62|369.47|94
1634615400000|2021-10-19 03:50:00|369.67|369.42|369.67|369.52|369.67|369.52|369.52|369.32|181
1634615700000|2021-10-19 03:55:00|369.62|369.47|369.67|369.52|369.67|369.52|369.57|369.42|73
1634616000000|2021-10-19 04:00:00|369.72|369.57|369.57|369.42|369.82|369.62|369.52|369.37|43
1634616300000|2021-10-19 04:05:00|369.52|369.37|369.47|369.32|369.57|369.37|369.42|369.27|61
1634616600000|2021-10-19 04:10:00|369.42|369.27|369.42|369.27|369.47|369.32|369.37|369.22|35
1634616900000|2021-10-19 04:15:00|369.47|369.32|369.57|369.42|369.57|369.42|369.47|369.32|22
1634617200000|2021-10-19 04:20:00|369.62|369.47|369.92|369.72|369.92|369.72|369.62|369.47|80
1634617500000|2021-10-19 04:25:00|369.87|369.77|370.02|369.87|370.02|369.87|369.87|369.72|85
1634617800000|2021-10-19 04:30:00|370.07|369.92|370.12|369.97|370.22|370.02|370.02|369.92|123
1634618100000|2021-10-19 04:35:00|370.07|369.92|369.77|369.62|370.07|369.92|369.72|369.57|78
1634618400000|2021-10-19 04:40:00|369.82|369.67|369.82|369.67|369.87|369.72|369.62|369.47|61
1634618700000|2021-10-19 04:45:00|369.77|369.62|369.67|369.52|369.82|369.67|369.67|369.52|21
1634619000000|2021-10-19 04:50:00|369.62|369.47|369.62|369.47|369.67|369.52|369.57|369.42|36
1634619300000|2021-10-19 04:55:00|369.67|369.52|369.72|369.52|369.77|369.62|369.57|369.42|99
1634619600000|2021-10-19 05:00:00|369.67|369.47|369.82|369.67|369.87|369.72|369.57|369.37|137
1634619900000|2021-10-19 05:05:00|369.77|369.62|369.77|369.62|369.92|369.77|369.67|369.52|54
1634620200000|2021-10-19 05:10:00|369.82|369.67|369.82|369.67|369.97|369.82|369.82|369.67|160
1634620500000|2021-10-19 05:15:00|369.87|369.72|369.77|369.62|369.92|369.77|369.77|369.62|59
1634620800000|2021-10-19 05:20:00|369.82|369.67|369.82|369.67|369.82|369.67|369.72|369.57|46
1634621100000|2021-10-19 05:25:00|369.87|369.72|370.07|369.92|370.12|369.92|369.87|369.72|43
1634621400000|2021-10-19 05:30:00|370.12|369.97|369.97|369.82|370.12|369.97|369.92|369.77|69
1634621700000|2021-10-19 05:35:00|369.92|369.77|370.07|369.92|370.07|369.92|369.92|369.77|32
1634622000000|2021-10-19 05:40:00|370.02|369.87|369.97|369.82|370.07|369.92|369.92|369.77|52
1634622300000|2021-10-19 05:45:00|369.92|369.77|369.97|369.82|370.07|369.92|369.92|369.77|32
1634622600000|2021-10-19 05:50:00|370.02|369.87|370.22|370.02|370.27|370.12|369.97|369.82|65
1634622900000|2021-10-19 05:55:00|370.17|370.07|370.12|369.97|370.22|370.07|370.02|369.82|36
1634623200000|2021-10-19 06:00:00|370.07|369.92|370.42|370.22|370.42|370.27|370.02|369.87|122
1634623500000|2021-10-19 06:05:00|370.37|370.27|370.22|370.07|370.42|370.27|370.22|370.07|62
1634623800000|2021-10-19 06:10:00|370.27|370.12|370.27|370.12|370.32|370.17|370.22|370.07|48
1634624100000|2021-10-19 06:15:00|370.32|370.17|370.32|370.17|370.32|370.17|370.27|370.07|74
1634624400000|2021-10-19 06:20:00|370.37|370.22|370.37|370.22|370.42|370.22|370.32|370.12|69
1634624700000|2021-10-19 06:25:00|370.42|370.27|370.52|370.32|370.52|370.32|370.37|370.27|51
1634625000000|2021-10-19 06:30:00|370.47|370.37|370.62|370.47|370.72|370.57|370.47|370.32|129
1634625300000|2021-10-19 06:35:00|370.67|370.52|370.57|370.42|370.67|370.52|370.57|370.42|24
1634625600000|2021-10-19 06:40:00|370.52|370.37|370.47|370.32|370.52|370.37|370.42|370.22|59
1634625900000|2021-10-19 06:45:00|370.52|370.37|370.47|370.32|370.57|370.42|370.42|370.22|50
1634626200000|2021-10-19 06:50:00|370.52|370.37|370.62|370.42|370.62|370.47|370.52|370.32|48
1634626500000|2021-10-19 06:55:00|370.67|370.47|370.62|370.47|370.67|370.47|370.52|370.37|31
1634626800000|2021-10-19 07:00:00|370.57|370.37|370.82|370.62|370.87|370.67|370.42|370.27|180
1634627100000|2021-10-19 07:05:00|370.77|370.57|370.37|370.22|370.77|370.62|370.37|370.22|119
1634627400000|2021-10-19 07:10:00|370.42|370.17|370.42|370.27|370.42|370.27|370.22|370.07|87
1634627700000|2021-10-19 07:15:00|370.47|370.32|370.37|370.22|370.57|370.42|370.37|370.17|109
1634628000000|2021-10-19 07:20:00|370.42|370.27|370.47|370.32|370.52|370.32|370.32|370.17|99
1634628300000|2021-10-19 07:25:00|370.52|370.37|370.47|370.32|370.57|370.42|370.42|370.27|106
1634628600000|2021-10-19 07:30:00|370.52|370.27|370.47|370.32|370.62|370.47|370.42|370.27|74
1634628900000|2021-10-19 07:35:00|370.52|370.37|370.57|370.42|370.62|370.47|370.42|370.27|71
1634629200000|2021-10-19 07:40:00|370.62|370.37|370.62|370.47|370.67|370.52|370.52|370.37|78
1634629500000|2021-10-19 07:45:00|370.67|370.52|370.77|370.62|370.82|370.67|370.62|370.47|161
1634629800000|2021-10-19 07:50:00|370.82|370.57|370.82|370.67|370.82|370.67|370.67|370.52|292
1634630100000|2021-10-19 07:55:00|370.87|370.72|370.82|370.67|370.97|370.82|370.77|370.57|355
1634630400000|2021-10-19 08:00:00|370.77|370.62|370.67|370.52|370.92|370.77|370.67|370.52|292
1634630700000|2021-10-19 08:05:00|370.72|370.57|370.97|370.82|370.97|370.82|370.67|370.52|233
1634631000000|2021-10-19 08:10:00|371.02|370.77|370.92|370.77|371.02|370.82|370.87|370.72|111
1634631300000|2021-10-19 08:15:00|370.97|370.82|370.87|370.72|370.97|370.82|370.82|370.62|150
1634631600000|2021-10-19 08:20:00|370.92|370.77|370.82|370.67|370.92|370.77|370.82|370.67|93
1634631900000|2021-10-19 08:25:00|370.87|370.72|370.82|370.67|370.92|370.77|370.82|370.62|92
1634632200000|2021-10-19 08:30:00|370.87|370.72|370.77|370.62|370.87|370.72|370.77|370.57|317
1634632500000|2021-10-19 08:35:00|370.72|370.57|370.57|370.42|370.72|370.62|370.57|370.37|251
1634632800000|2021-10-19 08:40:00|370.62|370.47|370.62|370.47|370.67|370.52|370.47|370.32|219
1634633100000|2021-10-19 08:45:00|370.57|370.42|370.52|370.37|370.62|370.47|370.47|370.32|173
1634633400000|2021-10-19 08:50:00|370.57|370.42|370.57|370.42|370.67|370.52|370.57|370.37|177
1634633700000|2021-10-19 08:55:00|370.62|370.47|370.67|370.52|370.77|370.62|370.57|370.42|195
1634634000000|2021-10-19 09:00:00|370.62|370.47|370.42|370.27|370.77|370.62|370.37|370.22|445
1634634300000|2021-10-19 09:05:00|370.47|370.32|370.47|370.32|370.57|370.42|370.42|370.27|207
1634634600000|2021-10-19 09:10:00|370.52|370.37|370.57|370.42|370.67|370.47|370.52|370.32|50
1634634900000|2021-10-19 09:15:00|370.62|370.37|370.62|370.42|370.62|370.47|370.57|370.37|38
1634635200000|2021-10-19 09:20:00|370.87|370.27|370.87|370.27|370.87|370.27|370.77|370.17|0
1634635500000|2021-10-19 09:25:00|370.77|370.17|370.87|370.27|370.87|370.27|370.77|370.17|13
1634635800000|2021-10-19 09:30:00|370.77|370.17|370.87|370.27|370.87|370.27|370.77|370.17|0
1634636100000|2021-10-19 09:35:00|370.97|370.37|370.87|370.27|370.97|370.37|370.87|370.27|0
1634636400000|2021-10-19 09:40:00|370.97|370.37|370.97|370.37|370.97|370.37|370.97|370.37|0
1634636700000|2021-10-19 09:45:00|370.87|370.27|370.87|370.27|370.97|370.37|370.87|370.27|0
1634637000000|2021-10-19 09:50:00|370.62|370.42|370.72|370.47|370.72|370.52|370.62|370.42|4
1634637300000|2021-10-19 09:55:00|370.67|370.52|370.72|370.52|370.72|370.57|370.67|370.47|6
1634637600000|2021-10-19 10:00:00|370.67|370.57|370.77|370.62|370.87|370.67|370.67|370.52|13
1634637900000|2021-10-19 10:05:00|370.82|370.67|370.82|370.62|370.87|370.67|370.77|370.57|35
1634638200000|2021-10-19 10:10:00|370.77|370.67|370.82|370.67|370.87|370.67|370.77|370.62|4
1634638500000|2021-10-19 10:15:00|370.77|370.62|370.77|370.57|370.82|370.67|370.72|370.57|9
1634638800000|2021-10-19 10:20:00|370.72|370.62|370.77|370.62|370.82|370.67|370.72|370.52|11
1634639100000|2021-10-19 10:25:00|370.82|370.67|370.92|370.77|370.92|370.77|370.77|370.62|23
1634639400000|2021-10-19 10:30:00|370.87|370.72|370.92|370.77|370.97|370.77|370.87|370.72|4
1634639700000|2021-10-19 10:35:00|370.97|370.82|370.92|370.77|370.97|370.82|370.92|370.72|19
1634640000000|2021-10-19 10:40:00|370.97|370.82|370.82|370.67|371.02|370.82|370.82|370.67|9
1634640300000|2021-10-19 10:45:00|370.87|370.72|370.92|370.77|370.92|370.77|370.82|370.67|5
1634640600000|2021-10-19 10:50:00|370.97|370.72|371.12|370.97|371.12|370.97|370.92|370.72|18
1634640900000|2021-10-19 10:55:00|371.17|370.92|371.07|370.87|371.17|371.02|371.02|370.87|3
1634641200000|2021-10-19 11:00:00|371.02|370.92|371.02|370.87|371.07|370.92|370.97|370.82|7
1634641500000|2021-10-19 11:05:00|370.97|370.82|370.97|370.82|371.02|370.87|370.92|370.77|9
1634641800000|2021-10-19 11:10:00|371.02|370.77|370.92|370.77|371.02|370.87|370.92|370.72|36
1634642100000|2021-10-19 11:15:00|370.97|370.72|370.92|370.72|370.97|370.77|370.72|370.57|140
1634642400000|2021-10-19 11:20:00|370.87|370.77|370.92|370.77|370.97|370.82|370.87|370.72|1
1634642700000|2021-10-19 11:25:00|370.97||370.92||370.97||370.92||8
1634643000000|2021-10-19 11:30:00|370.87|370.72|370.82|370.62|370.92|370.77|370.77|370.57|27
1634643300000|2021-10-19 11:35:00|370.77|370.67|370.77|370.62|370.87|370.67|370.77|370.62|1
1634643600000|2021-10-19 11:40:00|370.82|370.57|370.77|370.57|370.87|370.72|370.72|370.57|12
1634643900000|2021-10-19 11:45:00|370.72|370.62|370.72|370.57|370.77|370.62|370.72|370.57|1
1634644200000|2021-10-19 11:50:00|370.77|370.62|370.82|370.62|370.87|370.67|370.72|370.57|2
1634644500000|2021-10-19 11:55:00|370.77|370.57|370.82|370.62|370.87|370.67|370.77|370.57|18
1634644800000|2021-10-19 12:00:00|370.77|370.57|370.77|370.62|370.77|370.62|370.72|370.52|14
1634645100000|2021-10-19 12:05:00|370.72|370.57|370.72|370.57|370.77|370.62|370.72|370.57|5
1634645400000|2021-10-19 12:10:00|370.77|370.52|370.77|370.62|370.77|370.62|370.72|370.52|2
1634645700000|2021-10-19 12:15:00|370.72|370.57|370.82|370.67|370.82|370.67|370.72|370.57|2
1634646000000|2021-10-19 12:20:00|370.77|370.62|370.72|370.57|370.82|370.67|370.72|370.57|10
1634646300000|2021-10-19 12:25:00|370.77|370.62|370.72|370.52|370.82|370.62|370.72|370.52|4
1634646600000|2021-10-19 12:30:00|370.82|370.57|370.52|370.37|370.82|370.62|370.52|370.37|23
1634646900000|2021-10-19 12:35:00|370.47|370.32|370.62|370.47|370.62|370.47|370.47|370.32|38
1634647200000|2021-10-19 12:40:00|370.57|370.42|370.57|370.42|370.62|370.47|370.57|370.42|2
1634647500000|2021-10-19 12:45:00||370.37||370.42||370.42||370.37|7
1634647800000|2021-10-19 12:50:00|370.62|370.47|370.57|370.42|370.62|370.47|370.57|370.42|13
1634648100000|2021-10-19 12:55:00|370.52|370.37|370.37|370.17|370.57|370.42|370.32|370.17|19
1634648400000|2021-10-19 13:00:00|370.32|370.12|370.27|370.12|370.37|370.17|370.22|370.07|7
1634648700000|2021-10-19 13:05:00|370.32|370.17|370.27|370.12|370.37|370.22|370.27|370.12|6
1634649000000|2021-10-19 13:10:00|370.22|370.07|370.22|370.02|370.27|370.07|370.17|370.02|3
1634649300000|2021-10-19 13:15:00|370.27|370.07|370.42|370.22|370.52|370.32|370.22|370.07|22
1634649600000|2021-10-19 13:20:00|370.37|370.27|370.27|370.12|370.42|370.27|370.27|370.12|14
1634649900000|2021-10-19 13:25:00|370.32|370.17|370.37|370.22|370.42|370.27|370.32|370.17|38
1634650200000|2021-10-19 13:30:00|370.32|370.17|370.57|370.42|370.62|370.47|370.07|369.92|121
1634650500000|2021-10-19 13:35:00|370.62|370.37|370.57|370.42|370.67|370.47|370.37|370.22|134
1634650800000|2021-10-19 13:40:00|370.62|370.47|370.82|370.67|371.02|370.87|370.57|370.42|121
1634651100000|2021-10-19 13:45:00|370.77|370.62|370.77|370.57|371.02|370.87|370.57|370.42|138
1634651400000|2021-10-19 13:50:00|370.82|370.62|371.02|370.82|371.02|370.87|370.82|370.62|67
1634651700000|2021-10-19 13:55:00|370.97|370.77|370.67|370.47|371.02|370.82|370.57|370.42|129
1634652000000|2021-10-19 14:00:00|370.72|370.52|370.82|370.62|370.82|370.67|370.62|370.42|28
1634652300000|2021-10-19 14:05:00|370.87|370.67|370.97|370.82|370.97|370.82|370.82|370.67|77
1634652600000|2021-10-19 14:10:00|370.92|370.77|370.97|370.82|371.02|370.87|370.87|370.72|24
1634652900000|2021-10-19 14:15:00|371.02|370.87|371.27|371.12|371.27|371.12|370.97|370.82|48
1634653200000|2021-10-19 14:20:00|371.22|371.07|371.27|371.12|371.32|371.17|371.12|370.97|86
1634653500000|2021-10-19 14:25:00|371.32|371.17|371.37|371.22|371.42|371.27|371.27|371.12|37
1634653800000|2021-10-19 14:30:00|371.32|371.17|371.27|371.12|371.37|371.22|371.17|371.02|44
1634654100000|2021-10-19 14:35:00|371.22|371.07|371.32|371.17|371.32|371.17|371.17|371.02|23
1634654400000|2021-10-19 14:40:00|371.37|371.22|371.07|370.92|371.37|371.22|371.07|370.92|13
1634654700000|2021-10-19 14:45:00|371.12|370.97|371.22|371.02|371.27|371.12|371.12|370.92|23
1634655000000|2021-10-19 14:50:00|371.17|371.07|371.37|371.22|371.42|371.27|371.17|371.02|7
1634655300000|2021-10-19 14:55:00|371.42|371.27|371.52|371.37|371.57|371.42|371.37|371.22|25
1634655600000|2021-10-19 15:00:00|371.57|371.42|371.42|371.27|371.57|371.42|371.42|371.27|88
1634655900000|2021-10-19 15:05:00|371.47|371.32|371.27|371.12|371.52|371.37|371.27|371.12|142
1634656200000|2021-10-19 15:10:00|371.22|371.07|371.27|371.12|371.47|371.32|371.22|371.07|62
1634656500000|2021-10-19 15:15:00|371.32|371.17|371.17|371.02|371.37|371.17|371.02|370.87|149
1634656800000|2021-10-19 15:20:00|371.22|371.07|371.17|371.02|371.27|371.12|371.17|371.02|15
1634657100000|2021-10-19 15:25:00|371.22|371.07|371.37|371.17|371.37|371.17|371.17|371.02|26
1634657400000|2021-10-19 15:30:00|371.32|371.22|371.22|371.02|371.42|371.27|371.17|370.97|29
1634657700000|2021-10-19 15:35:00|371.27|371.07|371.32|371.17|371.37|371.22|371.22|371.02|26
1634658000000|2021-10-19 15:40:00|371.27|371.12|371.32|371.12|371.37|371.22|371.22|371.07|21
1634658300000|2021-10-19 15:45:00|371.27|371.17|371.27|371.12|371.37|371.22|371.22|371.07|9
1634658600000|2021-10-19 15:50:00|371.22|371.07|371.37|371.17|371.37|371.17|371.22|371.07|6
1634658900000|2021-10-19 15:55:00|371.42|371.22|371.42|371.22|371.47|371.32|371.37|371.17|10
1634659200000|2021-10-19 16:00:00|371.47|371.27|371.32|371.17|371.47|371.27|371.27|371.07|9
1634659500000|2021-10-19 16:05:00|371.37|371.22|371.42|371.22|371.42|371.22|371.32|371.17|17
1634659800000|2021-10-19 16:10:00|371.37|371.27|371.52|371.32|371.52|371.37|371.37|371.22|17
1634660100000|2021-10-19 16:15:00|371.47|371.37|371.37|371.22|371.52|371.37|371.37|371.22|5
1634660400000|2021-10-19 16:20:00|371.42|371.27|371.27|371.12|371.42|371.27|371.22|371.07|8
1634660700000|2021-10-19 16:25:00|371.22|371.07|371.27|371.12|371.32|371.12|371.22|371.07|6
1634661000000|2021-10-19 16:30:00|371.32|371.17|371.27|371.12|371.37|371.17|371.22|371.07|6
1634661300000|2021-10-19 16:35:00|371.32|371.07|371.42|371.22|371.42|371.22|371.27|371.07|5
1634661600000|2021-10-19 16:40:00|371.37|371.17|371.42|371.27|371.42|371.27|371.32|371.17|7
1634661900000|2021-10-19 16:45:00|371.47|371.32|371.42|371.27|371.47|371.32|371.42|371.27|6
1634662500000|2021-10-19 16:55:00|371.47|371.32|371.57|371.42|371.57|371.42|371.47|371.32|6
1634662800000|2021-10-19 17:00:00|371.62|371.47|371.37|371.17|371.62|371.47|371.32|371.17|29
1634663100000|2021-10-19 17:05:00|371.32|371.22|371.27|371.07|371.37|371.22|371.22|371.07|66
1634663400000|2021-10-19 17:10:00|371.22|371.12|371.32|371.17|371.37|371.17|371.22|371.07|7
1634663700000|2021-10-19 17:15:00|371.37|371.22|371.42|371.27|371.42|371.27|371.32|371.17|11
1634664000000|2021-10-19 17:20:00|371.47|371.22|371.47|371.32|371.57|371.37|371.42|371.22|5
1634664300000|2021-10-19 17:25:00|371.52|371.27|371.47|371.27|371.52|371.32|371.37|371.22|13
1634664600000|2021-10-19 17:30:00|371.52|371.32|371.42|371.27|371.52|371.32|371.37|371.22|3
1634664900000|2021-10-19 17:35:00|371.37|371.22|371.47|371.27|371.47|371.32|371.37|371.22|1
1634665200000|2021-10-19 17:40:00|371.42|371.32|371.42|371.27|371.47|371.32|371.32|371.17|8
1634665500000|2021-10-19 17:45:00|371.47|371.22|371.37|371.22|371.47|371.22|371.37|371.17|0
1634665800000|2021-10-19 17:50:00|371.42|371.27|371.47|371.32|371.47|371.32|371.42|371.27|3
1634666100000|2021-10-19 17:55:00|371.52|371.37|371.52|371.37|371.52|371.37|371.47|371.32|2
1634666400000|2021-10-19 18:00:00|371.42|371.32|371.47|371.32|371.52|371.37|371.42|371.27|9
1634666700000|2021-10-19 18:05:00|371.42|371.27|371.42|371.27|371.47|371.32|371.42|371.27|7
1634667000000|2021-10-19 18:10:00|371.47|371.32|371.47|371.32|371.52|371.37|371.42|371.27|3
1634667300000|2021-10-19 18:15:00|371.42|371.27|371.42|371.27|371.47|371.27|371.37|371.22|1
1634667600000|2021-10-19 18:20:00|371.37|371.22|371.27|371.12|371.42|371.22|371.27|371.07|9
1634667900000|2021-10-19 18:25:00|371.22|371.07|371.12|370.97|371.32|371.12|371.12|370.97|31
1634668200000|2021-10-19 18:30:00|371.07|370.92|371.02|370.87|371.12|370.97|370.92|370.72|18
1634668500000|2021-10-19 18:35:00|371.07|370.82|371.02|370.87|371.07|370.87|370.92|370.77|3
1634668800000|2021-10-19 18:40:00|371.07|370.82|371.12|370.97|371.12|370.97|371.02|370.82|2
1634669100000|2021-10-19 18:45:00|371.07|370.92|371.12|370.97|371.12|370.97|371.07|370.92|9
1634669400000|2021-10-19 18:50:00|371.17|371.02|371.12|370.97|371.22|371.02|371.12|370.97|22
1634669700000|2021-10-19 18:55:00|371.17|371.02|371.17|371.02|371.22|371.02|371.12|371.02|4
1634670000000|2021-10-19 19:00:00|371.12|370.97|371.12|370.92|371.17|370.97|371.07|370.92|7
1634670300000|2021-10-19 19:05:00|371.07|370.97|371.12|370.97|371.17|370.97|371.07|370.92|4
1634670600000|2021-10-19 19:10:00|371.07|370.92|371.17|370.97|371.17|371.02|371.07|370.92|6
1634670900000|2021-10-19 19:15:00|371.12|371.02|371.27|371.12|371.32|371.12|371.12|370.97|5
1634671200000|2021-10-19 19:20:00|371.32|371.17|371.07|370.92|371.32|371.17|371.07|370.87|17
1634671500000|2021-10-19 19:25:00|371.12|370.97|371.37|371.17|371.37|371.17|371.07|370.92|24
1634671800000|2021-10-19 19:30:00|371.32|371.12|371.07|370.87|371.32|371.17|371.02|370.87|19
1634672100000|2021-10-19 19:35:00|371.12|370.92|370.97|370.77|371.17|370.97|370.92|370.77|7
1634672400000|2021-10-19 19:40:00|370.92|370.82|370.97|370.77|371.07|370.87|370.92|370.77|16
1634672700000|2021-10-19 19:45:00|371.02|370.82|371.12|370.92|371.17|371.02|370.92|370.72|7
1634673000000|2021-10-19 19:50:00|371.17|370.87|371.27|371.07|371.27|371.12|371.12|370.87|14
1634673300000|2021-10-19 19:55:00|371.22|371.02|371.07|370.92|371.27|371.07|371.02|370.87|31
1634673600000|2021-10-19 20:00:00|371.02|370.87|371.12|370.92|371.12|370.97|370.97|370.77|43
1634673900000|2021-10-19 20:05:00|371.07|370.97|371.12|370.92|371.12|370.97|371.07|370.87|2
1634674200000|2021-10-19 20:10:00|371.07|370.97|371.07|370.87|371.07|370.97|371.02|370.87|9
1634674500000|2021-10-19 20:15:00|371.02|370.92|371.07|370.87|371.07|370.92|371.02|370.87|0
1634674800000|2021-10-19 20:20:00|371.02|370.92|371.07|370.87|371.07|370.92|371.02|370.87|2
1634675100000|2021-10-19 20:25:00|371.02|370.92|371.07|370.87|371.07|370.92|371.02|370.87|0
1634675400000|2021-10-19 20:30:00|371.02|370.82|371.02|370.87|371.07|370.87|370.97|370.82|5
1634675700000|2021-10-19 20:35:00|370.97|370.82|371.02|370.82|371.02|370.87|370.97|370.82|1
1634676000000|2021-10-19 20:40:00|370.97|370.87|370.92|370.77|371.12|370.87|370.92|370.72|12
1634676300000|2021-10-19 20:45:00|370.97|370.72|370.97|370.72|371.12|370.92|370.92|370.72|37
1634676600000|2021-10-19 20:50:00|370.92|370.77|371.02|370.77|371.12|370.92|370.92|370.72|26
1634676900000|2021-10-19 20:55:00|370.97|370.82|371.07|370.82|371.17|370.87|370.97|370.72|8
1634677200000|2021-10-19 21:00:00|371.12|370.77|371.17|370.62|371.17|370.77|371.12|370.62|0
1634677800000|2021-10-19 21:10:00|370.97|370.57|370.77|370.17|370.97|370.57|370.67|370.17|19
1634679000000|2021-10-19 21:30:00|370.87|370.27|370.87|370.27|370.87|370.27|370.87|370.27|0
1634679300000|2021-10-19 21:35:00|370.77|370.17|370.77|370.17|370.87|370.27|370.77|370.17|0
1634679900000|2021-10-19 21:45:00|370.87|370.27|370.77|370.17|370.87|370.27|370.77|370.17|0
1634680500000|2021-10-19 21:55:00|370.87|370.27|370.87|370.27|370.87|370.27|370.87|370.27|0
1634680800000|2021-10-19 22:00:00|370.77|370.17|370.77|370.17|370.77|370.17|370.77|370.17|0
1634681100000|2021-10-19 22:05:00|370.67|370.07|370.67|370.07|370.77|370.17|370.67|370.07|0
1634681400000|2021-10-19 22:10:00|370.77|370.17|370.77|370.17|370.77|370.17|370.67|370.07|0
1634681700000|2021-10-19 22:15:00|370.67|370.07|370.37|369.77|370.67|370.07|370.37|369.77|0
1634682000000|2021-10-19 22:20:00|370.47|369.87|370.47|369.87|370.47|369.87|370.47|369.87|0
1634682300000|2021-10-19 22:25:00|370.37|369.77|370.37|369.77|370.47|369.87|370.37|369.77|0
1634682900000|2021-10-19 22:35:00|370.27|369.67|370.37|369.77|370.37|369.77|370.27|369.67|0
1634683800000|2021-10-19 22:50:00|370.47|369.87|370.47|369.87|370.47|369.87|370.47|369.87|0
1634684400000|2021-10-19 23:00:00|370.37|369.77|370.47|369.87|370.47|369.87|370.37|369.77|0
1634684700000|2021-10-19 23:05:00|370.37|369.77|370.57|369.97|370.57|369.97|370.37|369.77|0
1634685300000|2021-10-19 23:15:00|370.67|370.07|370.57|369.97|370.67|370.07|370.57|369.97|0
1634685900000|2021-10-19 23:25:00|370.67|370.07|370.67|370.07|370.67|370.07|370.57|369.97|0
1634686500000|2021-10-19 23:35:00|370.77|370.17|370.87|370.27|370.87|370.27|370.77|370.17|0
1634686800000|2021-10-19 23:40:00|370.77|370.17|370.77|370.17|370.87|370.27|370.77|370.17|0
1634687100000|2021-10-19 23:45:00|370.87|370.27|370.87|370.27|370.87|370.27|370.87|370.27|0
1634687400000|2021-10-19 23:50:00|370.77|370.17|370.77|370.17|370.87|370.27|370.77|370.17|0
1634687700000|2021-10-19 23:55:00|370.87|370.27|370.87|370.27|370.87|370.27|370.77|370.17|0
1634688300000|2021-10-20 00:05:00|370.77|370.17|370.67|370.07|370.77|370.17|370.67|370.07|0
1634688600000|2021-10-20 00:10:00|370.77|370.17|370.77|370.17|370.87|370.27|370.67|370.07|0
1634688900000|2021-10-20 00:15:00|370.87|370.27|370.67|370.07|370.87|370.27|370.67|370.07|0
1634689200000|2021-10-20 00:20:00|370.57|369.97|370.57|369.97|370.57|369.97|370.57|369.97|0
1634689500000|2021-10-20 00:25:00|370.67|370.07|371.07|370.47|371.07|370.47|370.67|370.07|0
1634689800000|2021-10-20 00:30:00|371.72|371.32|371.67|371.52|372.42|372.22|371.37|371.22|708
1634690100000|2021-10-20 00:35:00|371.72|371.57|372.02|371.87|372.02|371.87|371.67|371.47|175
1634690400000|2021-10-20 00:40:00|371.97|371.82|371.87|371.72|372.07|371.92|371.77|371.62|133
1634690700000|2021-10-20 00:45:00|371.97|371.82|372.32|372.17|372.32|372.17|371.92|371.77|189
1634691000000|2021-10-20 00:50:00|372.27|372.12|372.67|372.52|372.77|372.62|372.17|372.02|249
1634691300000|2021-10-20 00:55:00|372.62|372.47|372.42|372.27|372.77|372.62|372.37|372.17|193
1634691600000|2021-10-20 01:00:00|372.32|372.17|372.52|372.32|372.92|372.77|372.27|372.07|674
1634691900000|2021-10-20 01:05:00|372.47|372.37|372.57|372.42|372.87|372.67|372.27|372.12|336
1634692200000|2021-10-20 01:10:00|372.62|372.47|372.32|372.17|372.82|372.62|372.12|371.97|370
1634692500000|2021-10-20 01:15:00|372.37|372.22|372.52|372.37|372.72|372.57|372.22|372.07|399
1634692800000|2021-10-20 01:20:00|372.47|372.32|372.87|372.67|373.07|372.87|372.47|372.27|919
1634693100000|2021-10-20 01:25:00|372.82|372.72|372.32|372.17|372.82|372.72|372.17|372.02|204
1634693400000|2021-10-20 01:30:00|372.27|372.12|371.82|371.67|372.32|372.17|371.67|371.52|344
1634693700000|2021-10-20 01:35:00|371.77|371.62|372.02|371.87|372.07|371.87|371.57|371.42|286
1634694000000|2021-10-20 01:40:00|371.97|371.82|371.92|371.72|372.17|372.02|371.72|371.57|233
1634694300000|2021-10-20 01:45:00|371.87|371.77|371.72|371.52|371.97|371.82|371.52|371.37|233
1634694600000|2021-10-20 01:50:00|371.67|371.57|371.77|371.62|371.77|371.62|371.52|371.37|131
1634694900000|2021-10-20 01:55:00|371.82|371.57|372.07|371.87|372.22|372.07|371.72|371.52|149
1634695200000|2021-10-20 02:00:00|372.02|371.92|371.82|371.67|372.12|371.92|371.72|371.57|144
1634695500000|2021-10-20 02:05:00|371.77|371.62|371.72|371.57|371.97|371.82|371.72|371.57|118
1634695800000|2021-10-20 02:10:00|371.67|371.52|372.07|371.92|372.37|372.22|371.62|371.47|263
1634696100000|2021-10-20 02:15:00|372.02|371.87|372.22|372.07|372.22|372.07|371.92|371.77|171
1634696400000|2021-10-20 02:20:00|372.17|372.02|372.42|372.27|372.47|372.32|372.17|372.02|167
1634696700000|2021-10-20 02:25:00|372.37|372.22|372.72|372.52|372.72|372.57|372.32|372.17|308
1634697000000|2021-10-20 02:30:00|372.67|372.47|372.22|372.07|372.72|372.52|372.22|372.07|207
1634697300000|2021-10-20 02:35:00|372.27|372.12|372.37|372.22|372.47|372.27|372.17|372.02|170
1634697600000|2021-10-20 02:40:00|372.42|372.17|372.52|372.32|372.52|372.37|372.17|372.02|155
1634697900000|2021-10-20 02:45:00|372.57|372.37|372.22|372.07|372.77|372.57|372.22|372.07|136
1634698200000|2021-10-20 02:50:00|372.27|372.12|372.07|371.92|372.37|372.22|372.07|371.92|102
1634698500000|2021-10-20 02:55:00|372.12|371.97|372.02|371.87|372.22|372.07|371.97|371.82|141
1634698800000|2021-10-20 03:00:00|372.07|371.92|371.82|371.67|372.12|371.97|371.77|371.57|166
1634699100000|2021-10-20 03:05:00|371.87|371.72|371.72|371.57|371.97|371.82|371.67|371.52|176
1634699400000|2021-10-20 03:10:00|371.77|371.62|371.67|371.52|371.82|371.67|371.52|371.37|159
1634699700000|2021-10-20 03:15:00|371.72|371.57|371.37|371.22|371.92|371.72|371.37|371.22|244
1634700000000|2021-10-20 03:20:00|371.42|371.27|371.92|371.72|371.97|371.77|371.37|371.22|104
1634700300000|2021-10-20 03:25:00|371.97|371.77|371.82|371.67|371.97|371.82|371.77|371.62|301
1634700600000|2021-10-20 03:30:00|371.77|371.62|371.37|371.22|371.82|371.67|371.37|371.22|115
1634700900000|2021-10-20 03:35:00|371.42|371.27|371.57|371.42|371.62|371.47|371.42|371.22|84
1634701200000|2021-10-20 03:40:00|371.62|371.47|371.82|371.67|371.82|371.67|371.57|371.42|133
1634701500000|2021-10-20 03:45:00|371.87|371.72|371.57|371.42|371.92|371.77|371.52|371.37|149
1634701800000|2021-10-20 03:50:00|371.52|371.37|371.37|371.22|371.62|371.47|371.37|371.22|89
1634702100000|2021-10-20 03:55:00|371.42|371.27|371.72|371.57|371.77|371.62|371.42|371.27|138
1634702400000|2021-10-20 04:00:00|371.67|371.52|371.52|371.37|371.77|371.57|371.52|371.37|105
1634702700000|2021-10-20 04:05:00|371.57|371.42|371.47|371.32|371.57|371.42|371.47|371.32|128
1634703000000|2021-10-20 04:10:00|371.52|371.37|371.47|371.32|371.62|371.42|371.47|371.32|53
1634703300000|2021-10-20 04:15:00|371.42|371.27|371.22|371.07|371.47|371.32|371.22|371.07|180
1634703600000|2021-10-20 04:20:00|371.27|371.12|371.72|371.57|371.72|371.57|371.22|371.07|88
1634703900000|2021-10-20 04:25:00|371.77|371.62|372.07|371.92|372.17|372.02|371.77|371.62|267
1634704200000|2021-10-20 04:30:00|372.12|371.97|372.27|372.12|372.32|372.17|372.07|371.92|180
1634704500000|2021-10-20 04:35:00|372.32|372.17|372.32|372.17|372.32|372.17|372.27|372.12|104
1634704800000|2021-10-20 04:40:00|372.27|372.12|372.02|371.87|372.27|372.12|372.02|371.87|112
1634705100000|2021-10-20 04:45:00|371.97|371.82|371.72|371.57|372.02|371.82|371.67|371.52|144
1634705400000|2021-10-20 04:50:00|371.77|371.62|371.57|371.42|371.82|371.67|371.57|371.42|101
1634705700000|2021-10-20 04:55:00|371.62|371.47|371.37|371.22|371.67|371.52|371.37|371.22|88
1634706000000|2021-10-20 05:00:00|371.47|371.32|371.37|371.22|371.62|371.47|371.37|371.22|160
1634706300000|2021-10-20 05:05:00|371.42|371.27|371.52|371.37|371.62|371.47|371.37|371.17|123
1634706600000|2021-10-20 05:10:00|371.47|371.32|371.82|371.67|371.82|371.67|371.47|371.32|86
1634706900000|2021-10-20 05:15:00|371.87|371.72|371.72|371.57|371.92|371.77|371.67|371.52|146
1634707200000|2021-10-20 05:20:00|371.67|371.52|371.62|371.47|371.72|371.52|371.57|371.42|79
1634707500000|2021-10-20 05:25:00|371.67|371.52|371.67|371.52|371.77|371.62|371.57|371.42|70
1634707800000|2021-10-20 05:30:00|371.62|371.47|371.77|371.62|371.82|371.67|371.62|371.47|45
1634708100000|2021-10-20 05:35:00|371.72|371.57|371.77|371.62|371.87|371.67|371.67|371.52|52
1634708400000|2021-10-20 05:40:00|371.82|371.67|371.67|371.47|371.87|371.72|371.67|371.47|45
1634708700000|2021-10-20 05:45:00|371.62|371.42|371.37|371.22|371.62|371.42|371.37|371.22|48
1634709000000|2021-10-20 05:50:00|371.42|371.27|371.37|371.22|371.47|371.32|371.32|371.17|98
1634709300000|2021-10-20 05:55:00|371.42|371.27|371.47|371.32|371.52|371.37|371.42|371.27|32
1634709600000|2021-10-20 06:00:00|371.42|371.27|371.52|371.37|371.52|371.37|371.37|371.22|90
1634709900000|2021-10-20 06:05:00|371.47|371.32|371.27|371.07|371.52|371.37|371.27|371.07|105
1634710200000|2021-10-20 06:10:00|371.22|371.12|371.22|371.07|371.27|371.12|371.17|371.02|85
1634710500000|2021-10-20 06:15:00|371.17|371.02|371.17|371.02|371.22|371.07|371.17|371.02|36
1634710800000|2021-10-20 06:20:00|371.12|370.97|371.02|370.87|371.12|370.97|371.02|370.87|88
1634711100000|2021-10-20 06:25:00|371.07|370.92|370.97|370.82|371.07|370.92|370.97|370.82|71
1634711400000|2021-10-20 06:30:00|371.07|370.92|371.17|371.02|371.22|371.07|371.07|370.92|81
1634711700000|2021-10-20 06:35:00|371.12|370.97|371.17|371.02|371.22|371.07|371.12|370.92|44
1634712000000|2021-10-20 06:40:00|371.22|371.07|371.17|371.02|371.27|371.12|371.17|371.02|55
1634712300000|2021-10-20 06:45:00|371.12|370.97|371.17|371.02|371.17|371.02|371.12|370.97|36
1634712600000|2021-10-20 06:50:00|371.12|370.97|371.17|371.02|371.17|371.02|371.12|370.97|36
1634712900000|2021-10-20 06:55:00|371.07|370.92|371.02|370.87|371.07|370.92|371.02|370.87|73
1634713200000|2021-10-20 07:00:00|370.97|370.82|370.87|370.72|370.97|370.87|370.77|370.62|133
1634713500000|2021-10-20 07:05:00|370.92|370.77|371.12|370.97|371.12|370.97|370.87|370.72|87
1634713800000|2021-10-20 07:10:00|371.07|370.92|371.17|371.02|371.37|371.22|371.07|370.92|147
1634714100000|2021-10-20 07:15:00|371.22|371.07|371.67|371.52|371.67|371.52|371.17|371.02|252
1634714400000|2021-10-20 07:20:00|371.62|371.47|371.82|371.67|371.82|371.67|371.57|371.42|151
1634714700000|2021-10-20 07:25:00|371.77|371.62|371.72|371.57|371.87|371.67|371.62|371.47|216
1634715000000|2021-10-20 07:30:00|371.77|371.62|371.72|371.57|371.77|371.62|371.57|371.42|154
1634715300000|2021-10-20 07:35:00|371.77|371.62|371.87|371.72|371.92|371.72|371.72|371.57|109
1634715600000|2021-10-20 07:40:00|371.82|371.67|371.82|371.67|371.82|371.67|371.72|371.57|104
1634715900000|2021-10-20 07:45:00|371.77|371.62|371.67|371.52|371.87|371.72|371.67|371.52|166
1634716200000|2021-10-20 07:50:00|371.72|371.57|372.07|371.92|372.07|371.92|371.67|371.52|202
1634716500000|2021-10-20 07:55:00|372.02|371.87|372.02|371.87|372.07|371.92|371.92|371.77|301
1634716800000|2021-10-20 08:00:00|372.07|371.82|372.17|372.02|372.17|372.02|371.87|371.72|255
1634717100000|2021-10-20 08:05:00|372.22|371.97|372.17|372.02|372.27|372.12|372.02|371.87|350
1634717400000|2021-10-20 08:10:00|372.22|372.07|372.27|372.12|372.27|372.12|372.17|372.02|165
1634717700000|2021-10-20 08:15:00|372.32|372.07|372.22|372.07|372.32|372.07|372.12|371.97|100
1634718000000|2021-10-20 08:20:00|372.17|372.02|372.17|371.97|372.22|372.07|371.97|371.82|158
1634718300000|2021-10-20 08:25:00|372.12|372.02|372.17|372.02|372.22|372.07|372.07|371.92|151
1634718600000|2021-10-20 08:30:00|372.22|372.07|372.22|372.07|372.32|372.17|372.22|372.02|229
1634718900000|2021-10-20 08:35:00|372.27|372.02|372.07|371.92|372.27|372.07|372.07|371.92|293
1634719200000|2021-10-20 08:40:00|372.02|371.87|372.12|371.97|372.12|371.97|372.02|371.87|171
1634719500000|2021-10-20 08:45:00|372.17|372.02|372.12|371.97|372.17|372.02|372.07|371.92|184
1634719800000|2021-10-20 08:50:00|372.17|372.02|372.07|371.92|372.17|372.02|372.02|371.87|235
1634720100000|2021-10-20 08:55:00|372.02|371.87|372.07|371.92|372.07|371.92|371.92|371.72|274
1634720400000|2021-10-20 09:00:00|372.02|371.87|372.02|371.87|372.07|371.92|371.72|371.57|480
1634720700000|2021-10-20 09:05:00|372.07|371.92|372.02|371.87|372.12|371.97|371.97|371.82|289
1634721000000|2021-10-20 09:10:00|372.07|371.92|371.87|371.67|372.07|371.92|371.87|371.67|162
1634721300000|2021-10-20 09:15:00|371.82|371.77|371.92|371.77|372.02|371.87|371.82|371.72|191
1634721600000|2021-10-20 09:20:00|372.17|371.57|372.07|371.47|372.17|371.57|372.07|371.47|0
1634721900000|2021-10-20 09:25:00|372.17|371.57|372.07|371.47|372.17|371.57|371.97|371.37|18
1634722200000|2021-10-20 09:30:00|372.17|371.57|371.97|371.37|372.17|371.57|371.97|371.37|0
1634722500000|2021-10-20 09:35:00|372.07|371.47|372.07|371.47|372.07|371.47|371.97|371.37|0
1634722800000|2021-10-20 09:40:00|371.97|371.37|371.97|371.37|372.07|371.47|371.97|371.37|0
1634723100000|2021-10-20 09:45:00|372.07|371.47|371.97|371.37|372.07|371.47|371.97|371.37|0
1634723400000|2021-10-20 09:50:00|372.07|371.47|371.97|371.77|372.12|371.87|371.92|371.47|20
1634723700000|2021-10-20 09:55:00|371.92|371.82|371.82|371.67|371.97|371.82|371.82|371.67|74
1634724000000|2021-10-20 10:00:00|371.87|371.72|371.87|371.72|371.92|371.77|371.77|371.62|25
1634724300000|2021-10-20 10:05:00|371.92|371.77|371.92|371.77|371.92|371.77|371.87|371.72|7
1634724600000|2021-10-20 10:10:00|371.97|371.82|371.97|371.82|372.02|371.87|371.92|371.77|46
1634724900000|2021-10-20 10:15:00|371.92|371.77|371.97|371.82|371.97|371.82|371.92|371.77|32
1634725200000|2021-10-20 10:20:00||371.77||371.82||371.82||371.77|7
1634725500000|2021-10-20 10:25:00|371.92|371.77|371.92|371.77|371.92|371.82|371.87|371.72|25
1634725800000|2021-10-20 10:30:00|371.87|371.72|371.92|371.77|371.92|371.77|371.82|371.67|4
1634726100000|2021-10-20 10:35:00|371.87|371.72|371.87|371.72|371.92|371.77|371.87|371.67|3
1634726400000|2021-10-20 10:40:00|371.82|371.67|371.87|371.67|371.87|371.72|371.67|371.52|40
1634726700000|2021-10-20 10:45:00|371.92|371.72|371.77|371.62|371.97|371.77|371.77|371.62|33
1634727000000|2021-10-20 10:50:00|371.82|371.67|371.82|371.67|371.82|371.67|371.77|371.62|7
1634727300000|2021-10-20 10:55:00|371.77|371.62|371.87|371.72|371.87|371.72|371.77|371.62|20
1634727600000|2021-10-20 11:00:00|371.82|371.67|371.82|371.67|371.92|371.72|371.82|371.67|12
1634727900000|2021-10-20 11:05:00|371.87|371.72|371.82|371.67|371.92|371.77|371.77|371.62|4
1634728200000|2021-10-20 11:10:00|371.77|371.62|371.57|371.42|371.87|371.67|371.52|371.37|133
1634728500000|2021-10-20 11:15:00|371.62|371.47|371.62|371.47|371.72|371.57|371.62|371.42|2
1634728800000|2021-10-20 11:20:00|371.57|371.42|371.37|371.22|371.62|371.47|371.32|371.17|52
1634729100000|2021-10-20 11:25:00|371.42|371.17|371.32|371.17|371.42|371.22|371.32|371.17|46
1634729400000|2021-10-20 11:30:00|371.27|371.12|371.22|371.07|371.32|371.17|371.22|371.07|55
1634729700000|2021-10-20 11:35:00|371.27|371.12|371.22|371.02|371.32|371.12|371.12|370.97|53
1634730000000|2021-10-20 11:40:00|371.17|371.07|371.22|371.07|371.32|371.17|371.17|371.02|6
1634730300000|2021-10-20 11:45:00|371.27|371.12|371.32|371.17|371.42|371.22|371.17|371.02|9
1634730600000|2021-10-20 11:50:00|371.37|371.12|371.32|371.17|371.42|371.27|371.32|371.12|1
1634730900000|2021-10-20 11:55:00|371.27|371.12|371.32|371.17|371.42|371.27|371.27|371.12|3
1634731200000|2021-10-20 12:00:00|371.37|371.22|371.32|371.17|371.42|371.22|371.27|371.07|5
1634731500000|2021-10-20 12:05:00|371.37|371.22|371.52|371.37|371.57|371.37|371.37|371.22|7
1634731800000|2021-10-20 12:10:00|371.57|371.42|371.67|371.47|371.67|371.52|371.57|371.37|8
1634732100000|2021-10-20 12:15:00|371.62|371.52|371.57|371.42|371.67|371.52|371.57|371.42|4
1634732400000|2021-10-20 12:20:00|371.52|371.37|371.67|371.52|371.67|371.52|371.47|371.32|9
1634732700000|2021-10-20 12:25:00|371.72|371.57|371.77|371.62|371.77|371.62|371.67|371.52|24
1634733000000|2021-10-20 12:30:00|371.82|371.67|371.82|371.62|371.82|371.67|371.77|371.57|5
1634733300000|2021-10-20 12:35:00|371.77|371.57|371.77|371.57|371.82|371.62|371.72|371.57|1
1634733600000|2021-10-20 12:40:00|371.72||371.72||371.77||371.72||1
1634733900000|2021-10-20 12:45:00|371.77|371.62|371.82|371.67|371.82|371.67|371.72|371.57|6
1634734200000|2021-10-20 12:50:00|371.77|371.62|371.72|371.57|371.82|371.67|371.72|371.57|21
1634734500000|2021-10-20 12:55:00|371.77|371.62|371.67|371.52|371.82|371.67|371.67|371.52|13
1634734800000|2021-10-20 13:00:00|371.72|371.57|371.67|371.47|371.72|371.57|371.57|371.42|1
1634735100000|2021-10-20 13:05:00|371.62|371.52|371.82|371.62|371.82|371.67|371.62|371.47|3
1634735400000|2021-10-20 13:10:00|371.77|371.67|371.82|371.67|371.87|371.67|371.77|371.62|2
1634735700000|2021-10-20 13:15:00|371.77|371.62|371.67|371.52|371.77|371.67|371.67|371.52|2
1634736000000|2021-10-20 13:20:00|371.72|371.57|371.82|371.67|371.87|371.67|371.67|371.52|18
1634736300000|2021-10-20 13:25:00|||||||||2
1634736600000|2021-10-20 13:30:00|371.77|371.62|371.67|371.52|371.82|371.67|371.57|371.42|47
1634736900000|2021-10-20 13:35:00|371.72|371.57|371.52|371.37|371.82|371.62|371.47|371.32|66
1634737200000|2021-10-20 13:40:00|371.47|371.32|371.52|371.32|371.62|371.47|371.42|371.27|65
1634737500000|2021-10-20 13:45:00|371.47|371.37|371.47|371.32|371.52|371.37|371.27|371.12|111
1634737800000|2021-10-20 13:50:00|371.42|371.27|371.27|371.07|371.47|371.32|371.17|370.97|134
1634738100000|2021-10-20 13:55:00|371.32|371.12|371.37|371.22|371.47|371.32|371.27|371.07|39
1634738400000|2021-10-20 14:00:00|371.32|371.17|371.27|371.12|371.37|371.22|371.17|371.02|96
1634738700000|2021-10-20 14:05:00|371.22|371.07|371.32|371.17|371.37|371.17|371.12|370.97|96
1634739000000|2021-10-20 14:10:00|371.37|371.12|371.57|371.42|371.67|371.52|371.32|371.12|66
1634739300000|2021-10-20 14:15:00|371.62|371.37|371.87|371.72|371.87|371.72|371.62|371.37|54
1634739600000|2021-10-20 14:20:00|371.82|371.67|371.97|371.82|371.97|371.82|371.82|371.67|35
1634739900000|2021-10-20 14:25:00|371.92|371.77|372.07|371.92|372.07|371.92|371.82|371.67|63
1634740200000|2021-10-20 14:30:00|372.12|371.97|372.22|372.02|372.22|372.07|372.02|371.87|46
1634740500000|2021-10-20 14:35:00|372.17|372.07|372.12|371.97|372.27|372.07|372.12|371.97|39
1634740800000|2021-10-20 14:40:00|372.17|372.02|372.17|372.02|372.22|372.07|372.07|371.92|28
1634741100000|2021-10-20 14:45:00|372.22|372.07|372.22|372.07|372.32|372.17|372.17|372.02|35
1634741400000|2021-10-20 14:50:00|372.27|372.12|372.22|372.07|372.37|372.22|372.22|372.02|31
1634741700000|2021-10-20 14:55:00|372.27|372.12|372.12|371.92|372.27|372.12|372.12|371.92|36
1634742000000|2021-10-20 15:00:00|372.17|371.97|372.02|371.87|372.22|372.07|372.02|371.87|53
1634742300000|2021-10-20 15:05:00|372.07|371.92|372.22|372.07|372.22|372.07|372.07|371.92|42
1634742600000|2021-10-20 15:10:00|372.17|372.02|371.92|371.77|372.22|372.07|371.92|371.77|104
1634742900000|2021-10-20 15:15:00|371.87|371.72|371.92|371.77|372.02|371.82|371.82|371.67|118
1634743200000|2021-10-20 15:20:00|372.02|371.72|372.12|371.92|372.12|371.92|371.87|371.72|102
1634743500000|2021-10-20 15:25:00|372.17|371.97|371.92|371.72|372.22|372.02|371.87|371.72|113
1634743800000|2021-10-20 15:30:00|371.97|371.77|371.82|371.67|372.07|371.92|371.82|371.62|70
1634744100000|2021-10-20 15:35:00|371.87|371.72|371.77|371.62|371.87|371.72|371.77|371.62|16
1634744400000|2021-10-20 15:40:00|371.82|371.67|371.82|371.67|371.97|371.82|371.77|371.62|35
1634744700000|2021-10-20 15:45:00|371.87|371.72|371.97|371.77|371.97|371.82|371.82|371.67|31
1634745000000|2021-10-20 15:50:00|371.92|371.82|372.02|371.87|372.07|371.92|371.92|371.77|16
1634745300000|2021-10-20 15:55:00|371.97|371.82|372.07|371.92|372.07|371.92|371.97|371.82|3
1634745600000|2021-10-20 16:00:00|372.12|371.97|372.07|371.92|372.22|372.02|372.02|371.87|7
1634745900000|2021-10-20 16:05:00|372.02|371.87|371.97|371.82|372.07|371.92|371.97|371.82|1
1634746200000|2021-10-20 16:10:00|371.92|371.77|372.02|371.87|372.07|371.92|371.92|371.77|12
1634746500000|2021-10-20 16:15:00|372.07|371.82|371.97|371.77|372.07|371.87|371.92|371.77|3
1634746800000|2021-10-20 16:20:00|371.92|371.82|372.07|371.92|372.22|372.02|371.92|371.77|7
1634747100000|2021-10-20 16:25:00|372.12|371.97|372.17|371.97|372.27|372.07|372.12|371.92|5
1634747400000|2021-10-20 16:30:00|372.12|372.02|372.27|372.12|372.27|372.12|372.12|371.92|8
1634747700000|2021-10-20 16:35:00|372.22|372.07|372.27|372.12|372.27|372.12|372.22|372.07|3
1634748000000|2021-10-20 16:40:00|372.32|372.17|372.27|372.12|372.32|372.17|372.22|372.07|29
1634748300000|2021-10-20 16:45:00|372.32|372.17|372.27|372.12|372.32|372.17|372.27|372.12|9
1634748600000|2021-10-20 16:50:00|372.32|372.07|372.22|372.07|372.32|372.12|372.22|372.07|9
1634748900000|2021-10-20 16:55:00|372.17|372.02|372.22|372.07|372.27|372.12|372.17|371.97|5
1634749200000|2021-10-20 17:00:00|372.27|372.12|372.07|371.82|372.27|372.12|372.02|371.82|10
1634749500000|2021-10-20 17:05:00|372.12|371.87|371.87|371.62|372.12|371.92|371.87|371.62|19
1634749800000|2021-10-20 17:10:00|371.92|371.67|371.82|371.67|372.02|371.77|371.82|371.62|17
1634750100000|2021-10-20 17:15:00|371.87|371.62|371.62|371.47|371.87|371.62|371.57|371.42|24
1634750400000|2021-10-20 17:20:00|371.67|371.42|371.77|371.62|371.82|371.62|371.47|371.32|26
1634750700000|2021-10-20 17:25:00|371.72|371.57|371.82|371.67|371.87|371.67|371.72|371.57|7
1634751000000|2021-10-20 17:30:00|371.87|371.72|371.92|371.72|371.92|371.77|371.77|371.62|49
1634751300000|2021-10-20 17:35:00|371.87|371.77|371.97|371.77|372.02|371.87|371.87|371.72|7
1634751600000|2021-10-20 17:40:00|371.92|371.82|372.02|371.87|372.02|371.87|371.87|371.72|4
1634751900000|2021-10-20 17:45:00|371.97|371.82|371.97|371.82|372.02|371.87|371.97|371.82|3
1634752200000|2021-10-20 17:50:00|372.02|371.87|371.97|371.82|372.02|371.87|371.97|371.82|5
1634752500000|2021-10-20 17:55:00|371.92|371.77|371.97|371.82|372.02|371.87|371.92|371.77|1
1634752800000|2021-10-20 18:00:00|371.92|371.77|372.07|371.92|372.07|371.92|371.92|371.77|16
1634753100000|2021-10-20 18:05:00|372.02|371.87|372.12|371.92|372.12|371.92|372.02|371.87|1
1634753400000|2021-10-20 18:10:00|372.07|371.97|372.12|371.97|372.12|371.97|372.07|371.92|2
1634753700000|2021-10-20 18:15:00|372.17|372.02|372.17|372.02|372.22|372.07|372.17|372.02|14
1634754000000|2021-10-20 18:20:00|372.12|371.97|372.12|371.92|372.17|372.02|372.07|371.87|4
1634754300000|2021-10-20 18:25:00|372.17|371.97|372.27|372.12|372.27|372.12|372.12|371.92|17
1634754600000|2021-10-20 18:30:00|372.32|372.07|372.27|372.12|372.32|372.17|372.22|372.07|12
1634754900000|2021-10-20 18:35:00|372.22|372.07|372.27|372.12|372.27|372.12|372.22|372.07|1
1634755200000|2021-10-20 18:40:00|372.32|372.17|372.22|372.02|372.32|372.17|372.17|372.02|14
1634755500000|2021-10-20 18:45:00|372.17|372.07|372.27|372.07|372.27|372.12|372.17|372.02|2
1634755800000|2021-10-20 18:50:00|372.32|372.12|372.32|372.17|372.32|372.17|372.22|372.07|2
1634756100000|2021-10-20 18:55:00|372.27|372.12|372.27|372.12|372.32|372.17|372.27|372.12|0
1634756400000|2021-10-20 19:00:00|372.32|372.17|372.27|372.07|372.32|372.17|372.27|372.07|3
1634756700000|2021-10-20 19:05:00|372.32|372.12|372.27|372.07|372.32|372.12|372.27|372.07|2
1634757000000|2021-10-20 19:10:00|372.32|372.12|372.27|372.12|372.32|372.12|372.22|372.07|10
1634757300000|2021-10-20 19:15:00|372.32|372.07|372.22|372.02|372.32|372.12|372.17|372.02|0
1634757600000|2021-10-20 19:20:00|372.17|372.07|372.27|372.07|372.27|372.12|372.17|371.97|10
1634757900000|2021-10-20 19:25:00|372.32|372.12|372.22|372.07|372.32|372.17|372.22|372.07|6
1634758200000|2021-10-20 19:30:00|372.27|372.02|372.22|372.02|372.27|372.07|372.17|372.02|2
1634758500000|2021-10-20 19:35:00|372.27|372.07|372.17|372.02|372.27|372.07|372.17|371.97|11
1634758800000|2021-10-20 19:40:00|372.22|372.07|372.27|372.12|372.32|372.12|372.22|372.02|2
1634759100000|2021-10-20 19:45:00|372.32|372.17|372.22|372.07|372.37|372.22|372.22|372.07|4
1634759400000|2021-10-20 19:50:00|372.27|372.12|372.22|372.07|372.27|372.12|372.17|372.02|5
1634759700000|2021-10-20 19:55:00|372.17|372.02|372.27|372.07|372.32|372.07|372.02|371.87|26
1634760000000|2021-10-20 20:00:00|372.32|372.02|372.22|372.02|372.32|372.17|372.22|371.97|10
1634760300000|2021-10-20 20:05:00|372.17|371.97|372.17|371.97|372.17|372.07|372.12|371.92|3
1634760600000|2021-10-20 20:10:00|372.12|372.02|372.17|371.97|372.17|372.02|372.07|371.92|0
1634760900000|2021-10-20 20:15:00|372.12|372.02|372.17|371.97|372.17|372.02|372.12|371.97|0
1634761200000|2021-10-20 20:20:00|372.12|372.02|372.12|371.97|372.17|372.02|372.12|371.97|1
1634761500000|2021-10-20 20:25:00||371.92||371.97||371.97||371.92|0
1634761800000|2021-10-20 20:30:00||371.92||371.97||371.97||371.92|0
1634762100000|2021-10-20 20:35:00|372.17|371.92|372.17|371.97|372.17|371.97|372.12|371.92|0
1634762400000|2021-10-20 20:40:00|372.12|372.02|372.12|371.92|372.17|372.02|372.07|371.87|9
1634762700000|2021-10-20 20:45:00|372.07|371.97|372.07|371.87|372.12|371.97|372.07|371.87|0
1634763000000|2021-10-20 20:50:00|372.12|371.92|372.07|371.87|372.12|371.92|372.07|371.87|0
1634763300000|2021-10-20 20:55:00|372.12|371.92|372.17|371.87|372.22|371.97|372.12|371.87|10
1634763600000|2021-10-20 21:00:00|372.12|371.82|372.32|371.32|372.32|371.82|372.12|371.32|0
1634763900000|2021-10-20 21:05:00|372.27||372.27||372.27||372.27||0
1634764200000|2021-10-20 21:10:00|372.32|371.57|372.17|371.57|372.32|371.57|372.17|371.57|1
1634764500000|2021-10-20 21:15:00|372.07|371.47|372.07|371.47|372.07|371.47|372.07|371.47|0
1634765100000|2021-10-20 21:25:00|372.17|371.57|372.17|371.57|372.17|371.57|372.07|371.47|0
1634765400000|2021-10-20 21:30:00|372.07|371.47|372.07|371.47|372.07|371.47|372.07|371.47|0
1634767200000|2021-10-20 22:00:00|372.17|371.57|372.17|371.57|372.17|371.57|372.07|371.47|0
1634767500000|2021-10-20 22:05:00|372.07|371.47|372.07|371.47|372.17|371.57|372.07|371.47|0
1634767800000|2021-10-20 22:10:00|372.17|371.57|371.97|371.37|372.17|371.57|371.97|371.37|0
1634768100000|2021-10-20 22:15:00|372.07|371.47|372.07|371.47|372.07|371.47|371.97|371.37|0
1634769000000|2021-10-20 22:30:00|372.17|371.57|372.17|371.57|372.17|371.57|372.07|371.47|0
1634769300000|2021-10-20 22:35:00|372.07|371.47|372.17|371.57|372.17|371.57|372.07|371.47|0
1634769600000|2021-10-20 22:40:00|372.07|371.47|372.17|371.57|372.17|371.57|372.07|371.47|0
1634770200000|2021-10-20 22:50:00|372.07|371.47|372.07|371.47|372.07|371.47|372.07|371.47|0
1634770800000|2021-10-20 23:00:00|372.17|371.57|372.17|371.57|372.17|371.57|372.07|371.47|0
1634771100000|2021-10-20 23:05:00|372.07|371.47|372.17|371.57|372.17|371.57|372.07|371.47|0
1634771700000|2021-10-20 23:15:00|372.07|371.47|371.97|371.37|372.07|371.47|371.97|371.37|0
1634772000000|2021-10-20 23:20:00|372.07|371.47|372.37|371.77|372.37|371.77|371.97|371.37|0
1634772300000|2021-10-20 23:25:00|372.27|371.67|372.37|371.77|372.37|371.77|372.27|371.67|0
1634772600000|2021-10-20 23:30:00|372.27|371.67|372.27|371.67|372.37|371.77|372.27|371.67|0
1634772900000|2021-10-20 23:35:00|372.37|371.77|372.37|371.77|372.37|371.77|372.27|371.67|0
1634773200000|2021-10-20 23:40:00|372.27|371.67|372.37|371.77|372.37|371.77|372.27|371.67|0
1634773500000|2021-10-20 23:45:00|372.27|371.67|372.27|371.67|372.37|371.77|372.27|371.67|0
1634773800000|2021-10-20 23:50:00|372.17|371.57|372.07|371.47|372.27|371.67|372.07|371.47|0
1634774100000|2021-10-20 23:55:00|372.17|371.57|372.07|371.47|372.17|371.57|372.07|371.47|0
1634774400000|2021-10-21 00:00:00|372.17|371.57|372.17|371.57|372.17|371.57|371.97|371.37|0
1634775000000|2021-10-21 00:10:00|372.27|371.67|372.27|371.67|372.27|371.67|372.27|371.67|0
1634775300000|2021-10-21 00:15:00|372.17|371.57|372.07|371.47|372.17|371.57|372.07|371.47|0
1634775600000|2021-10-21 00:20:00|372.17|371.57|372.17|371.57|372.17|371.57|372.17|371.57|0
1634775900000|2021-10-21 00:25:00|372.07|371.47|372.07|371.47|372.17|371.57|372.07|371.47|0
1634776200000|2021-10-21 00:30:00|371.47|370.97|372.32|372.12|372.37|372.22|370.92|370.77|338
1634776500000|2021-10-21 00:35:00|372.37|372.17|372.52|372.37|372.72|372.57|372.37|372.17|216
1634776800000|2021-10-21 00:40:00|372.47|372.27|372.27|372.12|372.47|372.32|372.22|372.07|128
1634777100000|2021-10-21 00:45:00|372.22|372.07|372.37|372.17|372.37|372.22|371.97|371.82|225
1634777400000|2021-10-21 00:50:00|372.32|372.22|372.22|372.07|372.42|372.27|372.22|372.02|114
1634777700000|2021-10-21 00:55:00|372.17|372.02|372.32|372.17|372.32|372.17|371.82|371.67|237
1634778000000|2021-10-21 01:00:00|372.22|372.12|371.22|371.02|372.47|372.27|370.92|370.77|967
1634778300000|2021-10-21 01:05:00|371.17|371.07|370.47|370.27|371.42|371.27|370.32|370.12|554
1634778600000|2021-10-21 01:10:00|370.52|370.32|371.12|370.97|371.17|371.02|370.52|370.32|354
1634778900000|2021-10-21 01:15:00|371.17|371.02|371.12|370.92|371.57|371.42|370.97|370.82|301
1634779200000|2021-10-21 01:20:00|371.07|370.97|371.22|371.07|371.47|371.32|371.02|370.82|216
1634779500000|2021-10-21 01:25:00|371.27|371.02|371.27|371.12|371.32|371.17|371.02|370.82|213
1634779800000|2021-10-21 01:30:00|371.22|371.07|371.22|371.02|371.57|371.42|370.97|370.82|218
1634780100000|2021-10-21 01:35:00|371.27|371.07|371.32|371.17|371.37|371.22|371.07|370.92|229
1634780400000|2021-10-21 01:40:00|371.37|371.22|371.12|370.92|371.42|371.27|371.02|370.87|241
1634780700000|2021-10-21 01:45:00|371.07|370.97|371.32|371.17|371.32|371.17|371.07|370.92|137
1634781000000|2021-10-21 01:50:00|371.37|371.22|371.47|371.32|371.52|371.37|371.32|371.12|272
1634781300000|2021-10-21 01:55:00|371.52|371.37|371.52|371.37|371.72|371.57|371.42|371.27|224
1634781600000|2021-10-21 02:00:00|371.47|371.32|371.47|371.32|371.72|371.52|371.32|371.12|215
1634781900000|2021-10-21 02:05:00|371.42|371.27|371.12|370.97|371.52|371.37|371.12|370.92|179
1634782200000|2021-10-21 02:10:00|371.17|371.02|371.12|370.97|371.22|371.07|371.07|370.92|128
1634782500000|2021-10-21 02:15:00|371.17|371.02|371.17|371.02|371.22|371.07|371.02|370.87|133
1634782800000|2021-10-21 02:20:00|371.12|370.97|371.22|371.07|371.22|371.07|371.02|370.87|150
1634783100000|2021-10-21 02:25:00|371.27|371.12|371.32|371.17|371.37|371.22|371.27|371.12|153
1634783400000|2021-10-21 02:30:00|371.37|371.22|371.27|371.12|371.47|371.27|371.17|371.02|183
1634783700000|2021-10-21 02:35:00|371.22|371.07|371.22|371.07|371.27|371.12|371.07|370.92|153
1634784000000|2021-10-21 02:40:00|371.17|371.02|370.82|370.62|371.22|371.07|370.72|370.57|214
1634784300000|2021-10-21 02:45:00|370.87|370.67|370.62|370.42|370.92|370.72|370.57|370.42|242
1634784600000|2021-10-21 02:50:00|370.57|370.47|370.47|370.32|370.57|370.47|370.32|370.17|380
1634784900000|2021-10-21 02:55:00|370.52|370.37|370.87|370.72|370.92|370.77|370.52|370.37|242
1634785200000|2021-10-21 03:00:00|370.92|370.77|370.87|370.72|371.02|370.87|370.77|370.62|185
1634785500000|2021-10-21 03:05:00|370.82|370.67|370.92|370.77|371.02|370.87|370.82|370.62|250
1634785800000|2021-10-21 03:10:00|370.97|370.82|370.97|370.82|371.02|370.87|370.82|370.67|108
1634786100000|2021-10-21 03:15:00|371.02|370.87|370.77|370.62|371.12|370.97|370.77|370.62|119
1634786400000|2021-10-21 03:20:00|370.72|370.57|370.62|370.47|370.77|370.62|370.52|370.37|196
1634786700000|2021-10-21 03:25:00|370.67|370.52|370.57|370.42|370.72|370.57|370.57|370.37|154
1634787000000|2021-10-21 03:30:00|370.62|370.37|370.72|370.57|370.72|370.57|370.52|370.37|180
1634787300000|2021-10-21 03:35:00|370.67|370.52|370.57|370.42|370.72|370.57|370.57|370.37|137
1634787600000|2021-10-21 03:40:00|370.52|370.37|370.52|370.37|370.72|370.57|370.52|370.37|260
1634787900000|2021-10-21 03:45:00|370.47|370.32|370.42|370.22|370.52|370.37|370.37|370.22|126
1634788200000|2021-10-21 03:50:00|370.37|370.27|370.47|370.32|370.52|370.32|370.32|370.12|193
1634788500000|2021-10-21 03:55:00|370.42|370.27|370.32|370.17|370.47|370.32|370.27|370.12|140
1634788800000|2021-10-21 04:00:00|370.27|370.12|370.27|370.12|370.32|370.17|370.07|369.92|172
1634789100000|2021-10-21 04:05:00|370.22|370.07|370.22|370.07|370.27|370.07|370.12|369.97|85
1634789400000|2021-10-21 04:10:00|370.27|370.12|370.27|370.12|370.32|370.17|370.12|369.97|107
1634789700000|2021-10-21 04:15:00|370.22|370.07|370.17|370.02|370.27|370.07|370.07|369.92|82
1634790000000|2021-10-21 04:20:00|370.22|370.07|370.07|369.92|370.27|370.07|370.07|369.92|95
1634790300000|2021-10-21 04:25:00|370.12|369.97|370.02|369.87|370.17|370.02|369.97|369.82|140
1634790600000|2021-10-21 04:30:00|370.07|369.92|370.27|370.12|370.32|370.12|369.97|369.82|138
1634790900000|2021-10-21 04:35:00|370.32|370.17|370.22|370.07|370.32|370.17|370.12|369.97|147
1634791200000|2021-10-21 04:40:00|370.27|370.12|370.42|370.27|370.42|370.27|370.27|370.07|75
1634791500000|2021-10-21 04:45:00|370.37|370.22|370.37|370.22|370.47|370.32|370.27|370.12|143
1634791800000|2021-10-21 04:50:00|370.42|370.27|370.37|370.22|370.57|370.42|370.37|370.22|50
1634792100000|2021-10-21 04:55:00|370.32|370.17|370.52|370.37|370.52|370.37|370.32|370.17|58
1634792400000|2021-10-21 05:00:00|370.47|370.32|370.52|370.37|370.62|370.47|370.37|370.22|202
1634792700000|2021-10-21 05:05:00|370.57|370.42|370.37|370.22|370.57|370.42|370.37|370.22|103
1634793000000|2021-10-21 05:10:00|370.42|370.27|370.37|370.22|370.42|370.27|370.27|370.12|63
1634793300000|2021-10-21 05:15:00|370.32|370.17|370.27|370.12|370.37|370.17|370.17|369.97|96
1634793600000|2021-10-21 05:20:00|370.32|370.17|370.22|370.07|370.32|370.17|370.22|370.07|48
1634793900000|2021-10-21 05:25:00|370.27|370.12|370.22|370.07|370.27|370.12|370.12|369.97|121
1634794200000|2021-10-21 05:30:00|370.17|370.02|370.12|369.97|370.27|370.07|370.02|369.87|146
1634794500000|2021-10-21 05:35:00|370.07|369.92|369.67|369.52|370.07|369.92|369.62|369.47|164
1634794800000|2021-10-21 05:40:00|369.72|369.57|369.72|369.57|369.77|369.62|369.57|369.42|91
1634795100000|2021-10-21 05:45:00|369.77|369.62|369.67|369.47|369.87|369.72|369.62|369.42|135
1634795400000|2021-10-21 05:50:00|369.72|369.52|369.62|369.47|369.77|369.62|369.57|369.42|116
1634795700000|2021-10-21 05:55:00|369.67|369.52|369.77|369.62|369.82|369.67|369.62|369.47|91
1634796000000|2021-10-21 06:00:00|369.67|369.52|369.92|369.72|369.97|369.82|369.67|369.52|180
1634796300000|2021-10-21 06:05:00|369.97|369.77|370.12|369.97|370.12|369.97|369.87|369.72|77
1634796600000|2021-10-21 06:10:00|370.07|369.92|370.02|369.87|370.17|370.02|369.97|369.82|72
1634796900000|2021-10-21 06:15:00|370.07|369.92|370.12|369.97|370.12|369.97|369.92|369.77|125
1634797200000|2021-10-21 06:20:00|370.17|370.02|370.22|370.07|370.27|370.12|370.12|369.97|112
1634797500000|2021-10-21 06:25:00|370.17|370.02|370.22|370.07|370.32|370.17|370.17|370.02|111
1634797800000|2021-10-21 06:30:00|370.17|370.02|370.12|369.97|370.27|370.07|369.97|369.82|82
1634798100000|2021-10-21 06:35:00|370.17|370.02|370.17|370.02|370.22|370.07|370.02|369.87|63
1634798400000|2021-10-21 06:40:00|370.22|370.07|370.12|369.97|370.22|370.07|370.07|369.92|60
1634798700000|2021-10-21 06:45:00|370.07|369.92|370.07|369.92|370.17|370.02|370.07|369.92|89
1634799000000|2021-10-21 06:50:00|370.12|369.97|369.87|369.72|370.12|369.97|369.87|369.67|167
1634799300000|2021-10-21 06:55:00|369.92|369.77|370.02|369.87|370.02|369.87|369.82|369.62|122
1634799600000|2021-10-21 07:00:00|369.97|369.77|370.07|369.92|370.07|369.92|369.77|369.62|191
1634799900000|2021-10-21 07:05:00|370.02|369.87|369.97|369.82|370.07|369.87|369.92|369.77|94
1634800200000|2021-10-21 07:10:00|370.02|369.87|369.87|369.72|370.12|369.97|369.82|369.67|147
1634800500000|2021-10-21 07:15:00|369.92|369.77|369.72|369.57|369.92|369.77|369.57|369.42|324
1634800800000|2021-10-21 07:20:00|369.77|369.62|369.92|369.77|370.02|369.87|369.77|369.57|188
1634801100000|2021-10-21 07:25:00|369.97|369.82|370.07|369.92|370.12|369.97|369.92|369.77|215
1634801400000|2021-10-21 07:30:00|370.12|369.97|369.87|369.72|370.12|369.97|369.72|369.57|373
1634801700000|2021-10-21 07:35:00|369.92|369.67|369.57|369.42|369.92|369.77|369.57|369.42|201
1634802000000|2021-10-21 07:40:00|369.52|369.37|369.52|369.37|369.62|369.47|369.47|369.32|270
1634802300000|2021-10-21 07:45:00|369.57|369.42|369.57|369.42|369.67|369.52|369.57|369.42|175
1634802600000|2021-10-21 07:50:00|369.52|369.37|369.47|369.32|369.52|369.37|369.37|369.22|329
1634802900000|2021-10-21 07:55:00|369.52|369.27|369.52|369.37|369.62|369.47|369.47|369.27|249
1634803200000|2021-10-21 08:00:00|369.47|369.32|368.82|368.67|369.52|369.37|368.82|368.67|407
1634803500000|2021-10-21 08:05:00|368.87|368.72|369.12|368.97|369.32|369.17|368.77|368.62|478
1634803800000|2021-10-21 08:10:00|369.17|369.02|369.42|369.27|369.57|369.42|369.17|368.97|211
1634804100000|2021-10-21 08:15:00|369.47|369.32|369.62|369.47|369.72|369.57|369.37|369.22|205
1634804400000|2021-10-21 08:20:00|369.57|369.42|369.42|369.27|369.62|369.47|369.32|369.17|224
1634804700000|2021-10-21 08:25:00|369.37|369.22|369.42|369.27|369.52|369.37|369.32|369.17|143
1634805000000|2021-10-21 08:30:00|369.37|369.22|369.67|369.52|369.72|369.57|369.27|369.12|323
1634805300000|2021-10-21 08:35:00|369.62|369.47|369.47|369.32|369.72|369.57|369.42|369.27|217
1634805600000|2021-10-21 08:40:00|369.52|369.37|369.42|369.27|369.52|369.37|369.32|369.17|131
1634805900000|2021-10-21 08:45:00|369.37|369.22|369.12|368.97|369.47|369.32|369.07|368.92|193
1634806200000|2021-10-21 08:50:00|369.17|369.02|369.57|369.37|369.57|369.37|369.12|368.97|246
1634806500000|2021-10-21 08:55:00|369.52|369.42|369.02|368.82|369.62|369.47|368.97|368.82|290
1634806800000|2021-10-21 09:00:00|369.07|368.87|369.12|368.92|369.52|369.37|369.02|368.82|358
1634807100000|2021-10-21 09:05:00|369.17|369.02|369.47|369.27|369.52|369.32|369.17|369.02|301
1634807400000|2021-10-21 09:10:00|369.52|369.32|369.52|369.37|369.62|369.42|369.47|369.32|57
1634807700000|2021-10-21 09:15:00|369.57|369.42|369.57|369.27|369.72|369.52|369.42|369.22|36
1634808000000|2021-10-21 09:20:00|369.77|369.17|369.87|369.27|369.87|369.27|369.77|369.17|0
1634808300000|2021-10-21 09:25:00|369.77|369.17|369.87|369.27|369.87|369.27|369.77|369.17|14
1634808600000|2021-10-21 09:30:00|369.97|369.37|369.97|369.37|369.97|369.37|369.97|369.37|0
1634808900000|2021-10-21 09:35:00|369.87|369.27|369.97|369.37|369.97|369.37|369.87|369.27|0
1634809500000|2021-10-21 09:45:00|370.07|369.47|369.97|369.37|370.07|369.47|369.97|369.37|0
1634809800000|2021-10-21 09:50:00|370.07|369.47|369.47|369.27|370.07|369.47|369.42|369.17|9
1634810100000|2021-10-21 09:55:00|369.52|369.32|369.72|369.52|369.72|369.57|369.52|369.32|5
1634810400000|2021-10-21 10:00:00|369.67|369.57|369.72|369.52|369.72|369.57|369.62|369.47|19
1634810700000|2021-10-21 10:05:00|369.67|369.57|369.52|369.37|369.72|369.57|369.52|369.32|23
1634811000000|2021-10-21 10:10:00|369.47|369.32|369.42|369.22|369.47|369.37|369.37|369.17|46
1634811300000|2021-10-21 10:15:00|369.37|369.27|369.52|369.37|369.57|369.42|369.37|369.22|15
1634811600000|2021-10-21 10:20:00|369.57|369.42|369.42|369.27|369.57|369.42|369.37|369.17|16
1634811900000|2021-10-21 10:25:00|369.47|369.32|369.52|369.32|369.52|369.37|369.37|369.22|30
1634812200000|2021-10-21 10:30:00|369.47|369.37|369.52|369.37|369.57|369.42|369.47|369.32|12
1634812500000|2021-10-21 10:35:00|369.57|369.42|369.62|369.47|369.62|369.47|369.52|369.37|60
1634812800000|2021-10-21 10:40:00|369.67|369.52|369.62|369.47|369.72|369.57|369.62|369.42|7
1634813100000|2021-10-21 10:45:00|369.67|369.52|369.57|369.42|369.72|369.52|369.57|369.42|5
1634813400000|2021-10-21 10:50:00|369.52|369.37|369.37|369.22|369.52|369.37|369.37|369.22|11
1634813700000|2021-10-21 10:55:00|369.42|369.27|369.37|369.17|369.47|369.32|369.32|369.12|9
1634814000000|2021-10-21 11:00:00|369.32|369.12|369.52|369.37|369.62|369.42|369.32|369.12|25
1634814300000|2021-10-21 11:05:00|369.47|369.32|369.52|369.32|369.62|369.42|369.47|369.32|16
1634814600000|2021-10-21 11:10:00|369.47|369.27|369.42|369.27|369.47|369.27|369.37|369.22|4
1634814900000|2021-10-21 11:15:00|369.37|369.22|369.47|369.32|369.52|369.32|369.32|369.17|13
1634815200000|2021-10-21 11:20:00|369.52|369.37|369.52|369.37|369.57|369.42|369.47|369.37|3
1634815500000|2021-10-21 11:25:00|369.47|369.32|369.57|369.42|369.62|369.42|369.42|369.27|11
1634815800000|2021-10-21 11:30:00|369.52|369.37|369.52|369.37|369.52|369.37|369.52|369.37|2
1634816100000|2021-10-21 11:35:00|369.57|369.32|369.57|369.42|369.62|369.47|369.57|369.32|7
1634816400000|2021-10-21 11:40:00|369.62|369.47|369.57|369.42|369.62|369.47|369.57|369.42|2
1634816700000|2021-10-21 11:45:00|||||||||4
1634817000000|2021-10-21 11:50:00|369.62|369.47|369.57|369.42|369.62|369.47|369.52|369.32|23
1634817300000|2021-10-21 11:55:00|369.52|369.37|369.42|369.22|369.57|369.37|369.37|369.22|12
1634817600000|2021-10-21 12:00:00|369.37|369.27|369.42|369.27|369.42|369.27|369.32|369.12|9
1634817900000|2021-10-21 12:05:00|369.47|369.22|369.22|369.07|369.47|369.27|369.22|369.07|8
1634818200000|2021-10-21 12:10:00|369.27|369.02|369.22|369.07|369.27|369.12|369.22|369.02|15
1634818500000|2021-10-21 12:15:00|369.27|369.12|369.02|368.87|369.27|369.12|369.02|368.87|16
1634818800000|2021-10-21 12:20:00|369.07|368.92|369.07|368.92|369.17|369.02|369.07|368.87|50
1634819100000|2021-10-21 12:25:00|369.12|368.97|369.02|368.87|369.12|368.97|369.02|368.87|28
1634819400000|2021-10-21 12:30:00|369.07|368.92|369.32|369.17|369.42|369.22|369.07|368.92|9
1634819700000|2021-10-21 12:35:00|369.37|369.12|369.47|369.27|369.52|369.27|369.32|369.12|3
1634820000000|2021-10-21 12:40:00|369.42|369.22|369.52|369.32|369.52|369.32|369.32|369.17|12
1634820300000|2021-10-21 12:45:00|369.47|369.37|369.37|369.22|369.52|369.37|369.37|369.22|19
1634820600000|2021-10-21 12:50:00|369.32|369.17|369.17|369.02|369.42|369.27|369.17|369.02|33
1634820900000|2021-10-21 12:55:00|369.22|369.07|369.22|369.07|369.32|369.12|369.17|369.02|45
1634821200000|2021-10-21 13:00:00|369.27|369.12|369.17|369.02|369.27|369.12|369.07|368.92|21
1634821500000|2021-10-21 13:05:00|369.12|368.97|369.12|368.97|369.22|369.07|369.07|368.92|55
1634821800000|2021-10-21 13:10:00|369.17|369.02|369.17|368.97|369.22|369.07|369.07|368.92|29
1634822100000|2021-10-21 13:15:00|369.22|369.02|369.12|368.97|369.27|369.12|369.12|368.97|27
1634822400000|2021-10-21 13:20:00|369.07|368.92|369.22|369.07|369.27|369.07|369.07|368.92|34
1634822700000|2021-10-21 13:25:00|369.27|369.12|369.17|369.02|369.27|369.12|369.17|369.02|44
1634823000000|2021-10-21 13:30:00|369.22|369.07|369.12|368.97|369.27|369.12|368.97|368.82|183
1634823300000|2021-10-21 13:35:00|369.07|368.92|369.02|368.87|369.22|369.07|368.92|368.72|130
1634823600000|2021-10-21 13:40:00|368.97|368.82|369.27|369.12|369.32|369.12|368.92|368.77|59
1634823900000|2021-10-21 13:45:00|369.32|369.17|369.32|369.17|369.47|369.32|369.22|369.07|49
1634824200000|2021-10-21 13:50:00|369.37|369.22|369.32|369.17|369.52|369.37|369.22|369.07|72
1634824500000|2021-10-21 13:55:00|369.37|369.22|369.02|368.87|369.37|369.22|368.97|368.82|225
1634824800000|2021-10-21 14:00:00|369.07|368.82|369.12|368.92|369.12|368.97|368.92|368.72|87
1634825100000|2021-10-21 14:05:00|369.07|368.97|369.42|369.27|369.42|369.27|369.02|368.87|58
1634825400000|2021-10-21 14:10:00|369.37|369.22|369.37|369.22|369.37|369.22|369.17|369.02|41
1634825700000|2021-10-21 14:15:00|369.42|369.27|369.47|369.32|369.52|369.37|369.37|369.22|30
1634826000000|2021-10-21 14:20:00|369.42|369.27|369.52|369.37|369.57|369.42|369.37|369.22|13
1634826300000|2021-10-21 14:25:00|369.47|369.32|369.67|369.52|369.72|369.57|369.47|369.32|50
1634826600000|2021-10-21 14:30:00|369.62|369.47|369.57|369.42|369.67|369.52|369.57|369.42|41
1634826900000|2021-10-21 14:35:00|369.62|369.47|369.57|369.42|369.62|369.47|369.52|369.37|15
1634827200000|2021-10-21 14:40:00|369.62|369.37|369.67|369.52|369.72|369.57|369.62|369.37|22
1634827500000|2021-10-21 14:45:00|369.72|369.57|369.77|369.62|369.82|369.67|369.72|369.57|37
1634827800000|2021-10-21 14:50:00|369.72|369.57|369.57|369.42|369.77|369.62|369.57|369.42|56
1634828100000|2021-10-21 14:55:00|369.62|369.47|369.42|369.27|369.62|369.47|369.42|369.27|18
1634828400000|2021-10-21 15:00:00|369.47|369.32|369.42|369.27|369.57|369.42|369.42|369.27|33
1634828700000|2021-10-21 15:05:00|369.37|369.22|369.27|369.12|369.42|369.27|369.27|369.12|36
1634829000000|2021-10-21 15:10:00|369.22|369.07|369.32|369.17|369.32|369.17|369.22|369.07|32
1634829300000|2021-10-21 15:15:00|369.27|369.12|369.17|369.02|369.27|369.12|369.12|368.92|41
1634829600000|2021-10-21 15:20:00|369.12|368.97|369.22|369.07|369.22|369.07|369.12|368.92|27
1634829900000|2021-10-21 15:25:00|369.17|369.02|368.82|368.67|369.17|369.02|368.77|368.62|86
1634830200000|2021-10-21 15:30:00|368.77|368.62|368.67|368.52|368.87|368.72|368.62|368.47|54
1634830500000|2021-10-21 15:35:00|368.72|368.57|368.77|368.62|368.82|368.67|368.67|368.47|50
1634830800000|2021-10-21 15:40:00|368.82|368.57|368.82|368.67|368.87|368.72|368.72|368.57|15
1634831100000|2021-10-21 15:45:00|368.87|368.72|368.87|368.72|368.92|368.77|368.77|368.57|26
1634831400000|2021-10-21 15:50:00|368.92|368.77|368.92|368.77|368.92|368.77|368.82|368.67|9
1634831700000|2021-10-21 15:55:00|368.87|368.72|368.87|368.72|368.92|368.77|368.82|368.67|9
1634832000000|2021-10-21 16:00:00|368.92|368.77|369.07|368.92|369.07|368.92|368.92|368.72|17
1634832300000|2021-10-21 16:05:00|369.12|368.97|369.02|368.87|369.12|368.97|368.97|368.82|19
1634832600000|2021-10-21 16:10:00|369.07|368.92|369.27|369.12|369.27|369.12|369.07|368.87|17
1634832900000|2021-10-21 16:15:00|369.22|369.07|369.22|369.07|369.27|369.12|369.17|368.97|27
1634833200000|2021-10-21 16:20:00|369.27|369.02|369.32|369.17|369.37|369.22|369.27|369.02|11
1634833500000|2021-10-21 16:25:00|369.27|369.12|369.37|369.22|369.37|369.22|369.27|369.12|23
1634833800000|2021-10-21 16:30:00|369.32|369.17|369.32|369.17|369.32|369.17|369.27|369.12|17
1634834100000|2021-10-21 16:35:00|369.27|369.12|369.32|369.17|369.32|369.17|369.22|369.07|19
1634834400000|2021-10-21 16:40:00|369.27|369.12|369.27|369.12|369.32|369.17|369.27|369.07|9
1634834700000|2021-10-21 16:45:00|369.32|369.17|369.17|369.02|369.37|369.17|369.17|369.02|10
1634835000000|2021-10-21 16:50:00|369.12|368.97|369.27|369.12|369.27|369.12|369.12|368.92|387
1634835300000|2021-10-21 16:55:00|369.22|369.07|369.17|369.02|369.27|369.12|369.17|369.02|19
1634835600000|2021-10-21 17:00:00|369.22|369.07|369.22|369.07|369.22|369.07|369.12|368.97|17
1634835900000|2021-10-21 17:05:00|369.27|369.12|369.27|369.12|369.32|369.12|369.12|368.92|41
1634836200000|2021-10-21 17:10:00|369.22|369.07|369.22|369.07|369.22|369.07|369.17|369.02|6
1634836500000|2021-10-21 17:15:00|369.17|369.02|369.17|369.02|369.22|369.07|369.17|369.02|15
1634836800000|2021-10-21 17:20:00|369.22|369.07|369.22|369.07|369.32|369.17|369.22|369.07|20
1634837100000|2021-10-21 17:25:00|369.17|369.02|369.22|369.07|369.27|369.12|369.17|369.02|17
1634837400000|2021-10-21 17:30:00|369.27|369.12|369.27|369.12|369.32|369.17|369.22|369.07|8
1634837700000|2021-10-21 17:35:00|369.32|369.17|369.32|369.17|369.37|369.17|369.22|369.02|26
1634838000000|2021-10-21 17:40:00|369.27|369.12|369.12|368.97|369.27|369.12|369.12|368.97|6
1634838300000|2021-10-21 17:45:00|369.07|368.92|369.02|368.87|369.22|369.07|369.02|368.87|21
1634838600000|2021-10-21 17:50:00|368.97|368.82|368.87|368.72|368.97|368.87|368.87|368.67|3
1634838900000|2021-10-21 17:55:00|368.92|368.77|368.87|368.72|368.92|368.77|368.87|368.67|7
1634839200000|2021-10-21 18:00:00|368.82|368.67|368.92|368.77|368.97|368.77|368.82|368.67|8
1634839500000|2021-10-21 18:05:00|368.97|368.82|369.02|368.87|369.12|368.97|368.92|368.82|6
1634839800000|2021-10-21 18:10:00|368.97|368.82|369.02|368.87|369.07|368.87|368.97|368.82|6
1634840100000|2021-10-21 18:15:00|369.07|368.92|369.17|369.02|369.27|369.12|369.07|368.92|26
1634840400000|2021-10-21 18:20:00|369.22|368.97|369.27|369.12|369.27|369.12|369.17|368.97|18
1634840700000|2021-10-21 18:25:00|369.32|369.17|369.42|369.22|369.42|369.27|369.27|369.12|11
1634841000000|2021-10-21 18:30:00|369.37|369.27|369.37|369.22|369.42|369.27|369.37|369.22|4
1634841300000|2021-10-21 18:35:00|369.32|369.17|369.22|369.07|369.32|369.17|369.22|369.07|2
1634841600000|2021-10-21 18:40:00|369.32|369.17|369.27|369.12|369.37|369.17|369.22|369.07|22
1634841900000|2021-10-21 18:45:00|369.22|369.07|369.37|369.22|369.37|369.22|369.22|369.07|18
1634842200000|2021-10-21 18:50:00|369.42|369.27|369.52|369.37|369.57|369.42|369.42|369.27|20
1634842500000|2021-10-21 18:55:00|369.57|369.42|369.52|369.37|369.57|369.42|369.47|369.32|8
1634842800000|2021-10-21 19:00:00|369.57|369.42|369.57|369.42|369.62|369.47|369.52|369.37|13
1634843100000|2021-10-21 19:05:00|369.52|369.37|369.52|369.37|369.52|369.37|369.52|369.37|5
1634843400000|2021-10-21 19:10:00|369.47|369.32|369.47|369.32|369.47|369.32|369.47|369.32|6
1634843700000|2021-10-21 19:15:00|369.52|369.37|369.57|369.42|369.62|369.47|369.52|369.37|26
1634844000000|2021-10-21 19:20:00|369.62|369.47|369.67|369.47|369.67|369.52|369.57|369.42|4
1634844300000|2021-10-21 19:25:00|369.62|369.52|369.57|369.42|369.67|369.52|369.52|369.37|12
1634844600000|2021-10-21 19:30:00|369.62|369.47|369.52|369.37|369.67|369.52|369.47|369.32|11
1634844900000|2021-10-21 19:35:00|369.57|369.42|369.47|369.32|369.62|369.47|369.47|369.32|8
1634845200000|2021-10-21 19:40:00|369.42|369.27|369.47|369.32|369.52|369.37|369.42|369.27|22
1634845500000|2021-10-21 19:45:00|369.42|369.27|369.47|369.32|369.52|369.37|369.42|369.27|15
1634845800000|2021-10-21 19:50:00|369.52|369.37|369.52|369.37|369.52|369.37|369.42|369.27|32
1634846100000|2021-10-21 19:55:00|369.47|369.32|369.47|369.32|369.57|369.42|369.47|369.32|34
1634846400000|2021-10-21 20:00:00|369.52|369.37|369.37|369.22|369.52|369.37|369.37|369.22|26
1634846700000|2021-10-21 20:05:00|369.42|369.27|369.52|369.37|369.52|369.37|369.42|369.27|20
1634847000000|2021-10-21 20:10:00|369.47|369.32|369.52|369.37|369.52|369.37|369.47|369.32|10
1634847300000|2021-10-21 20:15:00|369.47|369.32|369.37|369.17|369.52|369.37|369.32|369.17|15
1634847600000|2021-10-21 20:20:00|369.32|369.22|369.27|369.12|369.37|369.22|369.22|369.07|7
1634847900000|2021-10-21 20:25:00|369.22|369.07|369.27|369.07|369.27|369.12|369.22|369.07|7
1634848200000|2021-10-21 20:30:00|369.22|369.12|369.27|369.12|369.32|369.12|369.17|369.02|15
1634848500000|2021-10-21 20:35:00|369.32|369.17|369.27|369.12|369.32|369.17|369.22|369.07|7
1634848800000|2021-10-21 20:40:00|369.32|369.17|369.32|369.17|369.42|369.22|369.27|369.12|29
1634849100000|2021-10-21 20:45:00|369.37|369.22|369.27|369.12|369.37|369.22|369.27|369.12|9
1634849400000|2021-10-21 20:50:00|369.32|369.17|369.37|369.17|369.37|369.17|369.27|369.12|1
1634849700000|2021-10-21 20:55:00|369.32|369.12|369.37|369.17|369.37|369.17|369.32|369.12|6
1634850000000|2021-10-21 21:00:00|369.42|369.12|369.42|369.12|369.42|369.12|369.42|369.12|0
1634850600000|2021-10-21 21:10:00|369.67|369.07|369.67|369.07|369.67|369.07|369.67|369.07|5
1634850900000|2021-10-21 21:15:00|369.77|369.17|369.67|369.07|369.77|369.17|369.67|369.07|1
1634851200000|2021-10-21 21:20:00|369.77|369.17|369.67|369.07|369.77|369.17|369.67|369.07|0
1634853300000|2021-10-21 21:55:00|369.57|368.97|369.67|369.07|369.67|369.07|369.57|368.97|0
1634853600000|2021-10-21 22:00:00|369.57|368.97|369.47|368.87|369.67|369.07|369.47|368.87|0
1634853900000|2021-10-21 22:05:00|369.37|368.77|369.47|368.87|369.47|368.87|369.37|368.77|0
1634854500000|2021-10-21 22:15:00|369.57|368.97|369.57|368.97|369.67|369.07|369.57|368.97|0
1634854800000|2021-10-21 22:20:00|369.67|369.07|369.57|368.97|369.67|369.07|369.57|368.97|0
1634855100000|2021-10-21 22:25:00|369.47|368.87|369.57|368.97|369.57|368.97|369.47|368.87|0
1634855700000|2021-10-21 22:35:00|369.67|369.07|369.57|368.97|369.67|369.07|369.57|368.97|0
1634856000000|2021-10-21 22:40:00|369.67|369.07|369.57|368.97|369.67|369.07|369.57|368.97|0
1634856300000|2021-10-21 22:45:00|369.67|369.07|369.57|368.97|369.67|369.07|369.57|368.97|0
1634856600000|2021-10-21 22:50:00|369.67|369.07|369.67|369.07|369.67|369.07|369.57|368.97|0
1634856900000|2021-10-21 22:55:00|369.57|368.97|369.57|368.97|369.67|369.07|369.57|368.97|0
1634857200000|2021-10-21 23:00:00|369.47|368.87|369.47|368.87|369.57|368.97|369.47|368.87|0
1634857500000|2021-10-21 23:05:00|369.57|368.97|369.57|368.97|369.67|369.07|369.57|368.97|0
1634857800000|2021-10-21 23:10:00|369.67|369.07|369.67|369.07|369.67|369.07|369.67|369.07|0
1634858100000|2021-10-21 23:15:00|369.57|368.97|369.67|369.07|369.67|369.07|369.57|368.97|0
1634858400000|2021-10-21 23:20:00|369.57|368.97|369.57|368.97|369.67|369.07|369.47|368.87|0
1634858700000|2021-10-21 23:25:00|369.47|368.87|369.57|368.97|369.57|368.97|369.47|368.87|0
1634859000000|2021-10-21 23:30:00|369.47|368.87|369.57|368.97|369.57|368.97|369.47|368.87|0
1634859300000|2021-10-21 23:35:00|369.47|368.87|369.57|368.97|369.57|368.97|369.47|368.87|0
1634859600000|2021-10-21 23:40:00|369.47|368.87|369.47|368.87|369.57|368.97|369.47|368.87|0
1634859900000|2021-10-21 23:45:00|369.57|368.97|369.57|368.97|369.57|368.97|369.57|368.97|0
1634860200000|2021-10-21 23:50:00|369.47|368.87|369.47|368.87|369.47|368.87|369.37|368.77|0
1634860800000|2021-10-22 00:00:00|369.57|368.97|369.57|368.97|369.67|369.07|369.47|368.87|0
1634861100000|2021-10-22 00:05:00|369.67|369.07|369.47|368.87|369.67|369.07|369.47|368.87|0
1634861400000|2021-10-22 00:10:00|369.37|368.77|369.47|368.87|369.47|368.87|369.37|368.77|0
1634861700000|2021-10-22 00:15:00|369.37|368.77|369.57|368.97|369.57|368.97|369.37|368.77|0
1634862000000|2021-10-22 00:20:00|369.67|369.07|369.67|369.07|369.67|369.07|369.57|368.97|0
1634862300000|2021-10-22 00:25:00|369.57|368.97|369.77|369.17|369.77|369.17|369.57|368.97|0
1634862600000|2021-10-22 00:30:00|369.97|369.52|370.22|370.07|370.57|370.37|369.52|369.22|574
1634862900000|2021-10-22 00:35:00|370.17|370.02|369.92|369.72|370.37|370.17|369.77|369.62|380
1634863200000|2021-10-22 00:40:00|369.87|369.67|370.17|369.97|370.17|369.97|369.57|369.42|223
1634863500000|2021-10-22 00:45:00|370.12|369.92|369.92|369.77|370.17|370.02|369.72|369.57|202
1634863800000|2021-10-22 00:50:00|369.97|369.82|369.87|369.72|370.02|369.87|369.42|369.27|222
1634864100000|2021-10-22 00:55:00|369.92|369.77|370.67|370.52|370.67|370.52|369.67|369.52|211
1634864400000|2021-10-22 01:00:00|370.72|370.57|370.52|370.37|371.17|371.02|370.07|369.87|614
1634864700000|2021-10-22 01:05:00|370.57|370.42|370.97|370.77|371.27|371.12|370.57|370.42|405
1634865000000|2021-10-22 01:10:00|370.92|370.72|371.17|371.02|371.37|371.22|370.82|370.62|354
1634865300000|2021-10-22 01:15:00|371.22|371.07|371.47|371.32|371.57|371.42|370.97|370.82|329
1634865600000|2021-10-22 01:20:00|371.42|371.27|371.32|371.12|371.62|371.47|371.27|371.12|334
1634865900000|2021-10-22 01:25:00|371.27|371.17|371.07|370.92|371.37|371.17|370.77|370.62|222
1634866200000|2021-10-22 01:30:00|371.12|370.87|370.72|370.52|371.17|371.02|370.72|370.52|257
1634866500000|2021-10-22 01:35:00|370.67|370.57|371.22|371.02|371.37|371.22|370.57|370.42|940
1634866800000|2021-10-22 01:40:00|371.17|371.07|371.23|371.08|371.38|371.23|370.87|370.67|271
1634867100000|2021-10-22 01:45:00|371.28|371.13|371.43|371.28|371.58|371.43|371.23|371.08|266
1634867400000|2021-10-22 01:50:00|371.48|371.33|371.58|371.43|371.63|371.48|371.38|371.23|209
1634867700000|2021-10-22 01:55:00|371.63|371.48|371.63|371.48|371.88|371.68|371.48|371.33|179
1634868000000|2021-10-22 02:00:00|371.58|371.43|371.33|371.18|371.78|371.63|371.33|371.18|182
1634868300000|2021-10-22 02:05:00|371.38|371.23|371.53|371.38|371.63|371.48|371.33|371.18|98
1634868600000|2021-10-22 02:10:00|371.58|371.43|371.18|371.03|371.63|371.48|371.18|371.03|91
1634868900000|2021-10-22 02:15:00|371.13|370.98|371.18|371.03|371.38|371.23|371.08|370.93|159
1634869200000|2021-10-22 02:20:00|371.13|370.98|370.93|370.78|371.38|371.23|370.93|370.78|160
1634869500000|2021-10-22 02:25:00|370.88|370.73|370.83|370.68|370.98|370.83|370.78|370.63|138
1634869800000|2021-10-22 02:30:00|370.88|370.63|370.63|370.48|370.88|370.68|370.53|370.38|176
1634870100000|2021-10-22 02:35:00|370.58|370.43|371.13|370.98|371.18|370.98|370.58|370.43|156
1634870400000|2021-10-22 02:40:00|371.18|370.93|370.88|370.73|371.18|371.03|370.88|370.73|95
1634870700000|2021-10-22 02:45:00|370.93|370.78|370.68|370.53|371.03|370.88|370.68|370.53|120
1634871000000|2021-10-22 02:50:00|370.73|370.58|370.78|370.63|370.83|370.68|370.63|370.48|135
1634871300000|2021-10-22 02:55:00|370.73|370.58|370.68|370.53|370.73|370.63|370.58|370.38|121
1634871600000|2021-10-22 03:00:00|370.73|370.58|370.58|370.43|370.83|370.63|370.58|370.43|167
1634871900000|2021-10-22 03:05:00|370.63|370.48|370.73|370.58|371.03|370.88|370.63|370.48|230
1634872200000|2021-10-22 03:10:00|370.68|370.53|370.63|370.48|370.83|370.63|370.58|370.43|139
1634872500000|2021-10-22 03:15:00|370.68|370.53|370.93|370.73|370.93|370.78|370.63|370.53|158
1634872800000|2021-10-22 03:20:00|370.88|370.68|370.73|370.58|370.88|370.73|370.73|370.58|86
1634873100000|2021-10-22 03:25:00|370.68|370.53|370.68|370.53|370.73|370.58|370.58|370.43|85
1634873400000|2021-10-22 03:30:00|370.73|370.58|370.58|370.43|370.83|370.63|370.58|370.43|105
1634873700000|2021-10-22 03:35:00|370.63|370.48|370.43|370.28|370.63|370.48|370.43|370.28|130
1634874000000|2021-10-22 03:40:00|370.48|370.33|370.43|370.28|370.53|370.38|370.43|370.28|79
1634874300000|2021-10-22 03:45:00|370.38|370.23|370.48|370.28|370.48|370.28|370.38|370.23|133
1634874600000|2021-10-22 03:50:00|370.43|370.33|370.43|370.28|370.43|370.33|370.23|370.08|118
1634874900000|2021-10-22 03:55:00|370.48|370.33|370.53|370.38|370.53|370.38|370.43|370.23|89
1634875200000|2021-10-22 04:00:00|370.48|370.28|370.63|370.48|370.68|370.53|370.43|370.28|143
1634875500000|2021-10-22 04:05:00|370.58|370.43|370.48|370.33|370.63|370.48|370.48|370.33|84
1634875800000|2021-10-22 04:10:00|370.53|370.38|370.58|370.43|370.58|370.43|370.48|370.33|57
1634876100000|2021-10-22 04:15:00|370.53|370.38|370.73|370.58|370.73|370.58|370.53|370.38|71
1634876400000|2021-10-22 04:20:00|370.78|370.63|370.88|370.73|370.88|370.73|370.78|370.63|112
1634876700000|2021-10-22 04:25:00|370.83|370.68|370.78|370.63|370.83|370.68|370.78|370.63|103
1634877000000|2021-10-22 04:30:00|370.73|370.58|370.68|370.53|370.78|370.63|370.63|370.48|72
1634877300000|2021-10-22 04:35:00|370.63|370.48|370.63|370.48|370.73|370.58|370.63|370.48|44
1634877600000|2021-10-22 04:40:00|370.58|370.43|370.58|370.43|370.63|370.48|370.53|370.38|87
1634877900000|2021-10-22 04:45:00|370.53|370.38|370.38|370.23|370.53|370.38|370.38|370.23|55
1634878200000|2021-10-22 04:50:00|370.33|370.18|370.33|370.18|370.38|370.23|370.33|370.18|67
1634878500000|2021-10-22 04:55:00|370.28|370.13|370.18|370.03|370.28|370.13|370.18|370.03|93
1634878800000|2021-10-22 05:00:00|370.23|370.08|370.33|370.18|370.48|370.33|370.23|370.08|269
1634879100000|2021-10-22 05:05:00|370.28|370.13|370.08|369.93|370.28|370.13|369.93|369.78|204
1634879400000|2021-10-22 05:10:00|370.03|369.88|370.03|369.88|370.13|369.98|369.93|369.78|64
1634879700000|2021-10-22 05:15:00|370.08|369.93|370.23|370.03|370.23|370.08|369.93|369.78|147
1634880000000|2021-10-22 05:20:00|370.18|369.98|370.28|370.13|370.38|370.23|370.13|369.98|103
1634880300000|2021-10-22 05:25:00|370.33|370.18|370.48|370.33|370.53|370.38|370.33|370.18|46
1634880600000|2021-10-22 05:30:00|370.53|370.38|370.58|370.43|370.68|370.48|370.48|370.33|69
1634880900000|2021-10-22 05:35:00|370.53|370.38|370.53|370.33|370.63|370.48|370.48|370.33|121
1634881200000|2021-10-22 05:40:00|370.48|370.38|370.28|370.13|370.58|370.38|370.18|370.03|126
1634881500000|2021-10-22 05:45:00|370.23|370.08|370.13|369.98|370.33|370.18|370.08|369.93|61
1634881800000|2021-10-22 05:50:00|370.08|369.93|370.33|370.18|370.38|370.23|370.08|369.93|37
1634882100000|2021-10-22 05:55:00|370.28|370.13|370.53|370.38|370.53|370.38|370.23|370.08|29
1634882400000|2021-10-22 06:00:00|370.58|370.43|370.53|370.38|370.58|370.43|370.23|370.08|106
1634882700000|2021-10-22 06:05:00|370.58|370.43|370.53|370.38|370.58|370.43|370.48|370.33|126
1634883000000|2021-10-22 06:10:00|370.48|370.33|370.58|370.43|370.58|370.43|370.43|370.28|83
1634883300000|2021-10-22 06:15:00|370.53|370.38|370.53|370.38|370.58|370.43|370.48|370.33|61
1634883600000|2021-10-22 06:20:00|370.48|370.33|370.68|370.53|370.68|370.53|370.48|370.33|44
1634883900000|2021-10-22 06:25:00|370.73|370.58|370.63|370.48|370.78|370.58|370.63|370.48|71
1634884200000|2021-10-22 06:30:00|370.68|370.53|370.68|370.53|370.68|370.53|370.58|370.43|33
1634884500000|2021-10-22 06:35:00|370.73|370.58|370.78|370.63|370.78|370.63|370.73|370.53|69
1634884800000|2021-10-22 06:40:00|370.73|370.58|370.88|370.68|370.88|370.73|370.68|370.53|141
1634885100000|2021-10-22 06:45:00|370.83|370.63|370.98|370.83|370.98|370.83|370.78|370.63|97
1634885400000|2021-10-22 06:50:00|370.93|370.78|370.93|370.78|370.93|370.78|370.88|370.73|35
1634885700000|2021-10-22 06:55:00|370.88|370.73|371.03|370.88|371.13|370.98|370.88|370.73|147
1634886000000|2021-10-22 07:00:00|370.98|370.83|370.73|370.58|371.03|370.88|370.68|370.48|237
1634886300000|2021-10-22 07:05:00|370.78|370.53|370.73|370.58|370.83|370.68|370.63|370.48|520
1634886600000|2021-10-22 07:10:00|370.68|370.53|370.88|370.73|370.88|370.73|370.63|370.48|108
1634886900000|2021-10-22 07:15:00|370.93|370.78|371.08|370.93|371.13|370.98|370.88|370.73|119
1634887200000|2021-10-22 07:20:00|371.03|370.88|371.43|371.23|371.43|371.28|370.98|370.83|198
1634887500000|2021-10-22 07:25:00|371.48|371.28|371.38|371.23|371.48|371.33|371.33|371.13|864
1634887800000|2021-10-22 07:30:00|371.43|371.28|371.23|371.08|371.58|371.43|371.18|371.03|277
1634888100000|2021-10-22 07:35:00|371.28|371.13|371.48|371.33|371.53|371.38|371.18|371.03|139
1634888400000|2021-10-22 07:40:00|371.53|371.38|371.48|371.33|371.58|371.38|371.33|371.18|274
1634888700000|2021-10-22 07:45:00|371.53|371.38|371.33|371.18|371.58|371.43|371.33|371.18|181
1634889000000|2021-10-22 07:50:00|371.38|371.23|371.43|371.28|371.43|371.28|371.28|371.13|222
1634889300000|2021-10-22 07:55:00|371.38|371.23|371.33|371.18|371.43|371.23|371.23|371.08|101
1634889600000|2021-10-22 08:00:00|371.28|371.13|371.23|371.08|371.43|371.28|371.13|370.98|212
1634889900000|2021-10-22 08:05:00|371.28|371.13|371.43|371.28|371.53|371.33|371.28|371.08|140
1634890200000|2021-10-22 08:10:00|371.48|371.33|371.68|371.48|371.73|371.58|371.38|371.23|204
1634890500000|2021-10-22 08:15:00|371.63|371.53|371.73|371.58|371.73|371.58|371.58|371.43|315
1634890800000|2021-10-22 08:20:00|371.68|371.53|371.73|371.58|371.73|371.58|371.63|371.48|100
1634891100000|2021-10-22 08:25:00|371.78|371.63|371.68|371.53|371.83|371.68|371.63|371.48|206
1634891400000|2021-10-22 08:30:00|371.73|371.48|371.68|371.53|371.73|371.53|371.58|371.43|81
1634891700000|2021-10-22 08:35:00|371.63|371.48|371.83|371.68|371.88|371.73|371.63|371.48|250
1634892000000|2021-10-22 08:40:00|371.88|371.73|371.83|371.68|371.88|371.73|371.78|371.63|133
1634892300000|2021-10-22 08:45:00|371.88|371.63|371.78|371.63|371.88|371.68|371.73|371.58|165
1634892600000|2021-10-22 08:50:00|371.73|371.58|371.78|371.63|371.83|371.68|371.73|371.58|200
1634892900000|2021-10-22 08:55:00|371.73|371.58|371.68|371.53|371.83|371.68|371.68|371.53|402
1634893200000|2021-10-22 09:00:00|371.73|371.58|371.38|371.18|371.73|371.58|371.38|371.18|424
1634893500000|2021-10-22 09:05:00|371.43|371.23|371.53|371.38|371.58|371.38|371.38|371.23|259
1634893800000|2021-10-22 09:10:00|371.58|371.43|371.73|371.48|371.78|371.63|371.48|371.28|71
1634894100000|2021-10-22 09:15:00|371.68|371.53|371.48|371.28|371.78|371.58|371.48|371.23|49
1634894400000|2021-10-22 09:20:00|371.78|371.18|371.68|371.08|371.78|371.18|371.68|371.08|0
1634894700000|2021-10-22 09:25:00|371.78|371.18|371.68|371.08|371.78|371.18|371.68|371.08|10
1634895300000|2021-10-22 09:35:00|371.78|371.18|371.68|371.08|371.78|371.18|371.68|371.08|0
1634895600000|2021-10-22 09:40:00|371.78|371.18|371.78|371.18|371.78|371.18|371.68|371.08|0
1634896200000|2021-10-22 09:50:00|371.63|371.43|371.68|371.48|371.73|371.53|371.58|371.38|6
1634896500000|2021-10-22 09:55:00|371.63|371.43|371.73|371.53|371.73|371.53|371.63|371.43|3
1634896800000|2021-10-22 10:00:00|371.68|371.58|371.58|371.43|371.68|371.58|371.58|371.38|1
1634897100000|2021-10-22 10:05:00|371.63|371.48|371.53|371.33|371.63|371.48|371.43|371.28|6
1634897400000|2021-10-22 10:10:00|371.48|371.38|371.63|371.43|371.63|371.48|371.48|371.33|4
1634897700000|2021-10-22 10:15:00|371.58|371.38|371.58|371.43|371.68|371.48|371.58|371.38|1
1634898000000|2021-10-22 10:20:00|371.63|371.38|371.63|371.48|371.68|371.48|371.63|371.38|8
1634898300000|2021-10-22 10:25:00|371.68|371.43|371.53|371.33|371.68|371.48|371.48|371.33|0
1634898600000|2021-10-22 10:30:00|371.58|371.38|371.68|371.48|371.68|371.48|371.53|371.38|4
1634898900000|2021-10-22 10:35:00|371.63|371.53|371.68|371.53|371.68|371.53|371.63|371.48|0
1634899200000|2021-10-22 10:40:00|371.63|371.48|371.63|371.48|371.68|371.53|371.58|371.43|5
1634899500000|2021-10-22 10:45:00|371.68|371.43|371.68|371.53|371.73|371.58|371.63|371.43|11
1634899800000|2021-10-22 10:50:00|371.73|371.58|371.73|371.58|371.78|371.63|371.68|371.48|12
1634900100000|2021-10-22 10:55:00|371.68|371.53|371.63|371.48|371.73|371.58|371.63|371.48|6
1634900400000|2021-10-22 11:00:00|371.68|371.53|371.73|371.58|371.78|371.63|371.68|371.53|49
1634900700000|2021-10-22 11:05:00|371.78|371.53|371.73|371.58|371.78|371.63|371.68|371.53|9
1634901000000|2021-10-22 11:10:00|371.78|371.63|371.78|371.63|371.83|371.68|371.73|371.58|13
1634901300000|2021-10-22 11:15:00|371.83|371.58|371.73|371.58|371.83|371.63|371.73|371.53|19
1634901600000|2021-10-22 11:20:00|371.78|371.63|371.68|371.53|371.83|371.68|371.68|371.48|20
1634901900000|2021-10-22 11:25:00|371.63|371.48|371.53|371.38|371.68|371.53|371.53|371.38|42
1634902200000|2021-10-22 11:30:00|371.58|371.43|371.58|371.43|371.58|371.43|371.48|371.33|37
1634902500000|2021-10-22 11:35:00|371.53|371.38|371.58|371.43|371.63|371.48|371.53|371.38|20
1634902800000|2021-10-22 11:40:00|371.53|371.38|371.48|371.33|371.58|371.43|371.48|371.33|17
1634903100000|2021-10-22 11:45:00|371.43|371.28|371.48|371.33|371.53|371.38|371.43|371.28|25
1634903400000|2021-10-22 11:50:00|371.43|371.28|371.43|371.28|371.48|371.33|371.43|371.28|30
1634903700000|2021-10-22 11:55:00|||||||||2
1634904000000|2021-10-22 12:00:00|371.48|371.33|371.43|371.28|371.58|371.43|371.43|371.28|27
1634904300000|2021-10-22 12:05:00|371.48|371.33|371.48|371.33|371.58|371.38|371.43|371.28|31
1634904600000|2021-10-22 12:10:00|371.53|371.28|371.53|371.38|371.53|371.38|371.43|371.23|19
1634904900000|2021-10-22 12:15:00|371.58|371.33|371.63|371.48|371.63|371.48|371.43|371.23|36
1634905200000|2021-10-22 12:20:00|371.68|371.43|371.68|371.53|371.78|371.63|371.63|371.43|65
1634905500000|2021-10-22 12:25:00|371.73|371.48|371.73|371.53|371.73|371.58|371.63|371.48|5
1634905800000|2021-10-22 12:30:00|371.68|371.58|371.68|371.53|371.73|371.58|371.63|371.48|6
1634906100000|2021-10-22 12:35:00|371.63|371.48|371.48|371.28|371.63|371.48|371.43|371.28|3
1634906400000|2021-10-22 12:40:00|371.43|371.33|371.43|371.28|371.53|371.38|371.38|371.18|6
1634906700000|2021-10-22 12:45:00|371.38|371.23|371.38|371.18|371.48|371.33|371.33|371.18|12
1634907000000|2021-10-22 12:50:00|371.33|371.13|371.48|371.33|371.53|371.33|371.33|371.13|15
1634907300000|2021-10-22 12:55:00|371.53|371.38|371.53|371.33|371.63|371.48|371.48|371.28|6
1634907600000|2021-10-22 13:00:00|371.48|371.28|371.43|371.23|371.53|371.33|371.23|371.08|23
1634907900000|2021-10-22 13:05:00|371.48|371.28|371.33|371.13|371.53|371.33|371.28|371.08|12
1634908200000|2021-10-22 13:10:00|371.38|371.18|371.23|371.08|371.38|371.18|371.23|371.08|8
1634908500000|2021-10-22 13:15:00|371.18|371.03|371.13|370.98|371.23|371.08|371.08|370.93|13
1634908800000|2021-10-22 13:20:00|371.18|370.93|371.23|371.03|371.23|371.03|371.13|370.93|5
1634909100000|2021-10-22 13:25:00|371.18|371.08|371.23|371.08|371.28|371.08|371.13|370.98|1
1634909400000|2021-10-22 13:30:00|371.28|371.03|371.48|371.28|371.48|371.28|371.18|371.03|115
1634909700000|2021-10-22 13:35:00|371.43|371.33|371.78|371.63|371.78|371.63|371.43|371.33|60
1634910000000|2021-10-22 13:40:00|371.73|371.58|371.73|371.53|371.78|371.63|371.58|371.43|45
1634910300000|2021-10-22 13:45:00|371.78|371.58|371.38|371.23|371.78|371.58|371.23|371.08|141
1634910600000|2021-10-22 13:50:00|371.43|371.28|371.73|371.58|371.73|371.58|371.38|371.23|38
1634910900000|2021-10-22 13:55:00|371.68|371.53|371.98|371.78|372.18|371.98|371.68|371.53|193
1634911200000|2021-10-22 14:00:00|371.93|371.83|371.98|371.78|372.08|371.93|371.88|371.73|48
1634911500000|2021-10-22 14:05:00|371.93|371.83|371.98|371.83|371.98|371.83|371.78|371.63|32
1634911800000|2021-10-22 14:10:00|371.93|371.78|372.08|371.93|372.13|371.98|371.93|371.78|31
1634912100000|2021-10-22 14:15:00|372.03|371.88|372.23|372.08|372.23|372.08|372.03|371.88|20
1634912400000|2021-10-22 14:20:00|372.18|372.03|372.23|372.08|372.28|372.08|372.08|371.93|18
1634912700000|2021-10-22 14:25:00|372.28|372.03|372.43|372.28|372.43|372.28|372.23|372.03|59
1634913000000|2021-10-22 14:30:00|372.38|372.23|371.98|371.78|372.38|372.23|371.93|371.78|15
1634913300000|2021-10-22 14:35:00|371.93|371.83|371.93|371.78|371.98|371.83|371.78|371.63|12
1634913600000|2021-10-22 14:40:00|371.98|371.73|371.68|371.48|371.98|371.78|371.63|371.48|22
1634913900000|2021-10-22 14:45:00|371.63|371.53|371.53|371.38|371.68|371.53|371.53|371.38|10
1634914200000|2021-10-22 14:50:00|371.58|371.43|371.43|371.28|371.58|371.43|371.38|371.23|15
1634914500000|2021-10-22 14:55:00|371.48|371.33|371.48|371.33|371.53|371.33|371.43|371.23|77
1634914800000|2021-10-22 15:00:00|371.43|371.28|371.43|371.28|371.63|371.48|371.33|371.13|38
1634915100000|2021-10-22 15:05:00|371.48|371.33|371.53|371.33|371.63|371.43|371.43|371.28|5
1634915400000|2021-10-22 15:10:00|371.48|371.28|371.23|371.08|371.58|371.43|371.23|371.03|112
1634915700000|2021-10-22 15:15:00|371.28|371.13|370.88|370.73|371.28|371.13|370.83|370.68|60
1634916000000|2021-10-22 15:20:00|370.83|370.68|370.53|370.33|370.88|370.73|370.43|370.28|79
1634916300000|2021-10-22 15:25:00|370.48|370.28|370.08|369.93|370.53|370.28|370.08|369.93|281
1634916600000|2021-10-22 15:30:00|370.03|369.88|370.18|369.98|370.28|370.13|369.93|369.78|107
1634916900000|2021-10-22 15:35:00|370.13|369.93|369.88|369.73|370.23|370.08|369.83|369.68|82
1634917200000|2021-10-22 15:40:00|369.93|369.68|369.78|369.63|369.93|369.73|369.68|369.53|41
1634917500000|2021-10-22 15:45:00|369.73|369.58|369.73|369.48|369.83|369.63|369.63|369.43|15
1634917800000|2021-10-22 15:50:00|369.78|369.53|369.88|369.63|369.88|369.68|369.73|369.48|6
1634918100000|2021-10-22 15:55:00|369.83|369.68|369.98|369.78|370.03|369.88|369.83|369.63|18
1634918400000|2021-10-22 16:00:00|369.93|369.73|370.08|369.88|370.08|369.93|369.83|369.58|29
1634918700000|2021-10-22 16:05:00|370.03|369.83|370.18|369.98|370.18|370.03|369.98|369.78|15
1634919000000|2021-10-22 16:10:00|370.13|370.03|370.23|370.03|370.28|370.13|370.03|369.83|6
1634919300000|2021-10-22 16:15:00|370.18|369.98|370.23|370.03|370.23|370.08|370.08|369.93|6
1634919600000|2021-10-22 16:20:00|370.18|369.98|370.08|369.88|370.23|370.03|370.08|369.88|1
1634919900000|2021-10-22 16:25:00|370.13|369.93|370.23|370.03|370.23|370.08|370.08|369.88|17
1634920200000|2021-10-22 16:30:00|370.18|369.98|370.23|370.03|370.23|370.08|370.13|369.93|14
1634920500000|2021-10-22 16:35:00|370.18|370.08|370.33|370.13|370.33|370.13|370.18|370.03|32
1634920800000|2021-10-22 16:40:00|370.38|370.08|370.68|370.48|370.68|370.53|370.38|370.08|26
1634921100000|2021-10-22 16:45:00|370.63|370.53|370.73|370.53|370.78|370.63|370.63|370.43|21
1634921400000|2021-10-22 16:50:00|370.78|370.58|370.63|370.43|370.78|370.58|370.53|370.38|19
1634921700000|2021-10-22 16:55:00|370.58|370.38|370.53|370.33|370.63|370.43|370.48|370.28|12
1634922000000|2021-10-22 17:00:00|370.48|370.28|370.33|370.13|370.53|370.33|370.33|370.13|10
1634922300000|2021-10-22 17:05:00|370.38|370.18|370.33|370.13|370.43|370.23|370.23|370.03|9
1634922600000|2021-10-22 17:10:00|370.38|370.18|370.28|370.03|370.38|370.18|370.23|370.03|9
1634922900000|2021-10-22 17:15:00|370.23|370.08|370.28|370.08|370.28|370.13|370.23|370.03|3
1634923200000|2021-10-22 17:20:00|370.23|370.13|370.23|370.03|370.33|370.18|370.23|370.03|5
1634923500000|2021-10-22 17:25:00|370.18|370.08|370.18|369.98|370.23|370.08|370.18|369.98|0
1634923800000|2021-10-22 17:30:00|370.13|369.93|370.23|370.03|370.23|370.03|370.08|369.83|6
1634924100000|2021-10-22 17:35:00|370.18|369.98|370.38|370.18|370.43|370.23|370.18|369.98|8
1634924400000|2021-10-22 17:40:00|370.33|370.13|370.23|370.03|370.38|370.23|370.13|369.98|9
1634924700000|2021-10-22 17:45:00|370.28|370.08|370.18|370.03|370.33|370.13|370.18|369.98|4
1634925000000|2021-10-22 17:50:00|370.23|370.08|370.23|370.08|370.33|370.18|370.18|370.03|6
1634925300000|2021-10-22 17:55:00|370.28|370.13|370.08|369.88|370.28|370.13|370.03|369.88|2
1634925600000|2021-10-22 18:00:00|370.03|369.93|370.08|369.93|370.18|369.98|370.03|369.83|10
1634925900000|2021-10-22 18:05:00|370.13|369.98|370.13|369.93|370.23|370.03|370.03|369.88|2
1634926200000|2021-10-22 18:10:00|370.08|369.88|370.23|369.98|370.23|370.03|370.08|369.88|7
1634926500000|2021-10-22 18:15:00|370.18|370.03|370.28|370.13|370.33|370.13|370.18|369.98|0
1634926800000|2021-10-22 18:20:00|370.33|370.18|370.33|370.13|370.38|370.18|370.28|370.13|2
1634927100000|2021-10-22 18:25:00|370.28|370.18|370.33|370.18|370.33|370.18|370.28|370.13|1
1634927400000|2021-10-22 18:30:00|370.38|370.23|370.58|370.43|370.63|370.43|370.38|370.23|17
1634927700000|2021-10-22 18:35:00|370.63|370.38|370.53|370.38|370.68|370.53|370.53|370.38|13
1634928000000|2021-10-22 18:40:00|370.58|370.43|370.58|370.38|370.63|370.43|370.48|370.33|1
1634928300000|2021-10-22 18:45:00|370.53|370.43|370.58|370.43|370.58|370.43|370.48|370.33|9
1634928600000|2021-10-22 18:50:00|370.53|370.38|370.48|370.33|370.58|370.43|370.38|370.23|39
1634928900000|2021-10-22 18:55:00|370.53|370.38|370.33|370.18|370.53|370.38|370.33|370.13|4
1634929200000|2021-10-22 19:00:00|370.28|370.13|370.08|369.93|370.28|370.13|370.08|369.93|13
1634929500000|2021-10-22 19:05:00|370.13|369.98|370.08|369.93|370.33|370.13|370.08|369.88|23
1634929800000|2021-10-22 19:10:00|370.13|369.98|370.13|369.98|370.18|370.03|370.03|369.88|20
1634930100000|2021-10-22 19:15:00|370.18|370.03|370.08|369.93|370.28|370.13|370.08|369.93|11
1634930400000|2021-10-22 19:20:00|370.13|369.98|370.18|369.98|370.28|370.13|370.08|369.93|15
1634930700000|2021-10-22 19:25:00|370.13|370.03|370.18|370.03|370.18|370.03|370.13|369.98|8
1634931000000|2021-10-22 19:30:00|370.23|370.08|370.48|370.28|370.48|370.33|370.23|370.08|20
1634931300000|2021-10-22 19:35:00|370.43|370.33|370.38|370.23|370.48|370.33|370.28|370.13|2
1634931600000|2021-10-22 19:40:00|370.33|370.18|370.23|370.03|370.38|370.23|370.18|370.03|16
1634931900000|2021-10-22 19:45:00|370.18|369.98|370.33|370.13|370.33|370.13|370.13|369.93|9
1634932200000|2021-10-22 19:50:00|370.28|370.18|370.33|370.18|370.38|370.18|370.23|370.03|15
1634932500000|2021-10-22 19:55:00|370.38|370.23|370.38|370.23|370.58|370.38|370.28|370.13|65
1634932800000|2021-10-22 20:00:00|370.33|370.18|370.43|370.28|370.43|370.28|370.28|370.13|15
1634933100000|2021-10-22 20:05:00|370.38|370.23|370.43|370.28|370.43|370.28|370.38|370.23|0
1634933400000|2021-10-22 20:10:00|370.48|370.33|370.43|370.28|370.48|370.33|370.43|370.23|9
1634933700000|2021-10-22 20:15:00|370.38|370.23|370.43|370.23|370.43|370.28|370.38|370.18|2
1634934000000|2021-10-22 20:20:00|370.38|370.18|370.33|370.13|370.43|370.23|370.33|370.13|4
1634934300000|2021-10-22 20:25:00|370.28|370.08|370.28|370.08|370.33|370.13|370.23|370.08|0
1634934600000|2021-10-22 20:30:00|370.23|370.03|370.23|370.03|370.28|370.08|370.23|370.03|0
1634934900000|2021-10-22 20:35:00|370.28|370.08|370.28|370.03|370.28|370.08|370.23|370.03|0
1634935200000|2021-10-22 20:40:00|370.23|370.08|370.33|370.08|370.33|370.08|370.23|370.03|0
1634935500000|2021-10-22 20:45:00|370.28|369.98|370.23|369.93|370.33|369.98|370.13|369.93|23
1634935800000|2021-10-22 20:50:00|370.33|369.98|370.28|369.98|370.53|370.03|370.23|369.93|3
1634936100000|2021-10-22 20:55:00|370.23|370.03|370.28|369.68|370.63|370.03|370.08|369.68|44
1635112800000|2021-10-24 22:00:00|370.08|369.48|370.18|369.58|370.18|369.58|369.98|369.38|0
1635113100000|2021-10-24 22:05:00|370.28|369.68|370.18|369.58|370.28|369.68|370.18|369.58|0
1635113400000|2021-10-24 22:10:00|370.28|369.68|370.28|369.68|370.28|369.68|370.18|369.58|0
1635113700000|2021-10-24 22:15:00|370.38|369.78|370.48|369.88|370.48|369.88|370.38|369.78|0
1635114000000|2021-10-24 22:20:00|370.38|369.78|370.38|369.78|370.48|369.88|370.38|369.78|0
1635114300000|2021-10-24 22:25:00|370.48|369.88|370.48|369.88|370.48|369.88|370.38|369.78|0
1635114600000|2021-10-24 22:30:00|370.38|369.78|370.28|369.68|370.38|369.78|370.28|369.68|0
1635114900000|2021-10-24 22:35:00|370.38|369.78|370.28|369.68|370.38|369.78|370.28|369.68|0
1635115200000|2021-10-24 22:40:00|370.38|369.78|370.28|369.68|370.38|369.78|370.28|369.68|0
1635115800000|2021-10-24 22:50:00|370.18|369.58|370.28|369.68|370.28|369.68|370.18|369.58|0
1635116100000|2021-10-24 22:55:00|370.18|369.58|370.28|369.68|370.28|369.68|370.18|369.58|0
1635116400000|2021-10-24 23:00:00|370.38|369.78|370.28|369.68|370.38|369.78|370.28|369.68|0
1635116700000|2021-10-24 23:05:00|370.38|369.78|370.38|369.78|370.38|369.78|370.28|369.68|0
1635117000000|2021-10-24 23:10:00|370.28|369.68|370.28|369.68|370.38|369.78|370.28|369.68|0
1635117300000|2021-10-24 23:15:00|370.38|369.78|370.28|369.68|370.38|369.78|370.28|369.68|0
1635117600000|2021-10-24 23:20:00|370.38|369.78|370.28|369.68|370.38|369.78|370.28|369.68|0
1635117900000|2021-10-24 23:25:00|370.38|369.78|370.28|369.68|370.38|369.78|370.28|369.68|0
1635118200000|2021-10-24 23:30:00|370.38|369.78|370.18|369.58|370.38|369.78|370.18|369.58|0
1635118500000|2021-10-24 23:35:00|370.08|369.48|369.98|369.38|370.08|369.48|369.98|369.38|0
1635118800000|2021-10-24 23:40:00|370.08|369.48|369.98|369.38|370.08|369.48|369.88|369.28|0
1635119100000|2021-10-24 23:45:00|369.88|369.28|369.98|369.38|370.08|369.48|369.88|369.28|0
1635119400000|2021-10-24 23:50:00|370.08|369.48|370.08|369.48|370.08|369.48|369.98|369.38|0
1635120000000|2021-10-25 00:00:00|370.38|369.78|370.38|369.78|370.38|369.78|370.28|369.68|0
1635120300000|2021-10-25 00:05:00|370.48|369.88|370.48|369.88|370.48|369.88|370.38|369.78|0
1635120600000|2021-10-25 00:10:00|370.38|369.78|370.48|369.88|370.48|369.88|370.38|369.78|0
1635120900000|2021-10-25 00:15:00|370.18|369.58|370.28|369.68|370.38|369.78|370.18|369.58|0
1635121200000|2021-10-25 00:20:00|370.38|369.78|370.28|369.68|370.38|369.78|370.18|369.58|0
1635121500000|2021-10-25 00:25:00|370.18|369.58|370.28|369.68|370.28|369.68|370.18|369.58|0
1635121800000|2021-10-25 00:30:00|370.53|369.63|369.43|369.23|370.53|369.98|369.43|369.23|1113
1635122100000|2021-10-25 00:35:00|369.38|369.28|370.28|370.08|370.33|370.18|369.38|369.18|412
1635122400000|2021-10-25 00:40:00|370.33|370.13|370.08|369.88|370.33|370.18|369.93|369.73|434
1635122700000|2021-10-25 00:45:00|370.03|369.93|370.08|369.88|370.13|369.98|369.68|369.53|332
1635123000000|2021-10-25 00:50:00|370.03|369.93|369.23|369.03|370.13|369.98|369.23|369.03|1852
1635123300000|2021-10-25 00:55:00|369.18|369.08|369.23|369.08|369.48|369.28|369.08|368.93|315
1635123600000|2021-10-25 01:00:00|369.38|369.23|369.88|369.68|370.13|369.93|369.38|369.23|1242
1635123900000|2021-10-25 01:05:00|369.93|369.73|370.43|370.23|370.43|370.23|369.83|369.68|534
1635124200000|2021-10-25 01:10:00|370.33|370.28|370.43|370.23|370.63|370.48|370.13|369.93|279
1635124500000|2021-10-25 01:15:00|370.48|370.28|370.58|370.43|370.58|370.43|370.08|369.93|362
1635124800000|2021-10-25 01:20:00|370.63|370.48|370.83|370.68|370.93|370.73|370.63|370.48|273
1635125100000|2021-10-25 01:25:00|370.78|370.63|371.13|370.93|371.18|371.03|370.78|370.58|789
1635125400000|2021-10-25 01:30:00|371.08|370.88|371.28|371.08|371.43|371.28|370.78|370.63|491
1635125700000|2021-10-25 01:35:00|371.23|371.03|370.89|370.74|371.29|371.14|370.84|370.69|144
1635126000000|2021-10-25 01:40:00|370.84|370.69|370.64|370.49|370.84|370.69|370.44|370.29|1427
1635126300000|2021-10-25 01:45:00|370.69|370.54|370.59|370.44|370.89|370.74|370.54|370.39|235
1635126600000|2021-10-25 01:50:00|370.64|370.49|370.39|370.19|370.64|370.49|370.04|369.89|313
1635126900000|2021-10-25 01:55:00|370.34|370.24|370.64|370.49|370.64|370.49|370.29|370.14|95
1635127200000|2021-10-25 02:00:00|370.59|370.44|370.74|370.59|370.84|370.69|370.54|370.39|362
1635127500000|2021-10-25 02:05:00|370.79|370.64|370.54|370.39|370.79|370.64|370.44|370.24|1057
1635127800000|2021-10-25 02:10:00|370.49|370.34|370.54|370.39|370.64|370.49|370.44|370.29|99
1635128100000|2021-10-25 02:15:00|370.49|370.34|370.74|370.54|370.74|370.59|370.49|370.34|441
1635128400000|2021-10-25 02:20:00|370.69|370.59|370.79|370.64|370.79|370.64|370.59|370.44|123
1635128700000|2021-10-25 02:25:00|370.74|370.59|370.69|370.54|370.79|370.64|370.59|370.44|86
1635129000000|2021-10-25 02:30:00|370.74|370.59|370.79|370.64|370.84|370.69|370.69|370.54|183
1635129300000|2021-10-25 02:35:00|370.74|370.59|370.74|370.59|370.79|370.64|370.64|370.49|121
1635129600000|2021-10-25 02:40:00|370.69|370.54|370.64|370.49|370.84|370.69|370.64|370.49|107
1635129900000|2021-10-25 02:45:00|370.69|370.44|370.74|370.59|370.74|370.59|370.54|370.39|392
1635130200000|2021-10-25 02:50:00|370.69|370.54|370.69|370.54|370.79|370.64|370.59|370.44|106
1635130500000|2021-10-25 02:55:00|370.74|370.59|370.99|370.84|371.04|370.89|370.69|370.54|150
1635130800000|2021-10-25 03:00:00|371.04|370.89|371.09|370.89|371.14|370.99|370.99|370.84|149
1635131100000|2021-10-25 03:05:00|371.04|370.94|371.34|371.19|371.34|371.19|371.04|370.94|107
1635131400000|2021-10-25 03:10:00|371.39|371.24|371.49|371.29|371.59|371.39|371.34|371.19|251
1635131700000|2021-10-25 03:15:00|371.44|371.34|371.29|371.14|371.49|371.34|371.24|371.09|119
1635132000000|2021-10-25 03:20:00|371.34|371.19|371.09|370.89|371.34|371.19|370.94|370.79|146
1635132300000|2021-10-25 03:25:00|371.04|370.94|370.94|370.79|371.14|370.99|370.94|370.79|331
1635132600000|2021-10-25 03:30:00|370.99|370.84|371.09|370.94|371.09|370.94|370.94|370.79|109
1635132900000|2021-10-25 03:35:00|371.04|370.89|371.04|370.89|371.14|370.99|370.99|370.84|79
1635133200000|2021-10-25 03:40:00|370.99|370.84|370.99|370.84|371.09|370.94|370.94|370.79|142
1635133500000|2021-10-25 03:45:00|370.94|370.79|370.84|370.69|370.99|370.84|370.79|370.64|92
1635133800000|2021-10-25 03:50:00|370.79|370.64|370.69|370.54|370.89|370.69|370.69|370.54|93
1635134100000|2021-10-25 03:55:00|370.64|370.49|370.84|370.69|370.89|370.69|370.64|370.49|90
1635134400000|2021-10-25 04:00:00|370.89|370.74|370.99|370.84|371.19|371.04|370.89|370.74|137
1635134700000|2021-10-25 04:05:00|371.04|370.89|370.89|370.74|371.04|370.89|370.89|370.74|77
1635135000000|2021-10-25 04:10:00|370.84|370.69|370.74|370.59|370.94|370.74|370.74|370.59|131
1635135300000|2021-10-25 04:15:00|370.69|370.54|370.74|370.59|370.74|370.59|370.64|370.49|122
1635135600000|2021-10-25 04:20:00|370.69|370.54|370.74|370.59|370.74|370.59|370.64|370.49|68
1635135900000|2021-10-25 04:25:00|370.79|370.64|370.94|370.79|370.94|370.79|370.74|370.59|127
1635136200000|2021-10-25 04:30:00|370.89|370.74|370.74|370.59|370.94|370.74|370.74|370.59|93
1635136500000|2021-10-25 04:35:00|370.69|370.54|370.74|370.59|370.79|370.64|370.64|370.49|353
1635136800000|2021-10-25 04:40:00|370.79|370.64|370.74|370.59|370.84|370.64|370.69|370.54|79
1635137100000|2021-10-25 04:45:00|370.79|370.64|370.69|370.54|370.79|370.64|370.69|370.54|55
1635137400000|2021-10-25 04:50:00|370.74||370.69||370.74||370.69||50
1635137700000|2021-10-25 04:55:00|370.64|370.49|370.69|370.54|370.69|370.54|370.59|370.44|152
1635138000000|2021-10-25 05:00:00|370.74|370.59|370.54|370.39|370.84|370.69|370.49|370.34|186
1635138300000|2021-10-25 05:05:00|370.59|370.44|370.24|370.04|370.59|370.44|370.24|370.04|135
1635138600000|2021-10-25 05:10:00|370.19|370.09|370.39|370.24|370.44|370.24|370.14|369.94|107
1635138900000|2021-10-25 05:15:00|370.34|370.19|370.54|370.39|370.54|370.39|370.34|370.19|96
1635139200000|2021-10-25 05:20:00|370.59|370.44|370.79|370.64|370.84|370.64|370.54|370.39|118
1635139500000|2021-10-25 05:25:00|370.84|370.59|370.79|370.64|370.84|370.64|370.64|370.49|127
1635139800000|2021-10-25 05:30:00|370.69|370.59|370.84|370.69|370.84|370.69|370.69|370.54|90
1635140100000|2021-10-25 05:35:00|370.89|370.74|370.79|370.64|370.89|370.74|370.79|370.64|95
1635140400000|2021-10-25 05:40:00|370.84|370.69|370.94|370.79|370.94|370.79|370.84|370.64|75
1635140700000|2021-10-25 05:45:00|370.89|370.74|370.94|370.79|371.04|370.84|370.84|370.69|114
1635141000000|2021-10-25 05:50:00|370.99|370.84|371.09|370.94|371.14|370.94|370.94|370.84|80
1635141300000|2021-10-25 05:55:00|371.14|370.99|370.79|370.64|371.14|370.99|370.59|370.44|271
1635141600000|2021-10-25 06:00:00|370.84|370.69|370.79|370.64|370.94|370.79|370.79|370.64|106
1635141900000|2021-10-25 06:05:00|370.84|370.69|370.69|370.54|370.89|370.74|370.69|370.54|76
1635142200000|2021-10-25 06:10:00|370.74|370.59|370.84|370.69|370.89|370.74|370.69|370.54|93
1635142500000|2021-10-25 06:15:00|370.89|370.74|370.84|370.69|370.94|370.79|370.84|370.69|144
1635142800000|2021-10-25 06:20:00|370.89|370.74|370.74|370.59|370.89|370.74|370.69|370.54|92
1635143100000|2021-10-25 06:25:00|370.79|370.64|370.79|370.64|370.79|370.64|370.79|370.64|55
1635143400000|2021-10-25 06:30:00|370.84|370.69|370.84|370.69|370.94|370.79|370.79|370.64|132
1635143700000|2021-10-25 06:35:00|370.79|370.64|370.89|370.74|370.94|370.79|370.79|370.64|109
1635144000000|2021-10-25 06:40:00|370.94|370.79|370.79|370.64|370.94|370.79|370.79|370.64|95
1635144300000|2021-10-25 06:45:00|370.74|370.59|370.74|370.59|370.79|370.59|370.69|370.54|89
1635144600000|2021-10-25 06:50:00|370.69|370.54|370.79|370.64|370.84|370.64|370.69|370.54|97
1635144900000|2021-10-25 06:55:00|370.74|370.59|370.84|370.69|370.89|370.74|370.74|370.59|177
1635145200000|2021-10-25 07:00:00|370.79|370.64|370.59|370.44|370.84|370.64|370.54|370.39|701
1635145500000|2021-10-25 07:05:00|370.64|370.49|370.59|370.44|370.69|370.54|370.54|370.39|249
1635145800000|2021-10-25 07:10:00|370.54|370.39|370.54|370.39|370.59|370.44|370.54|370.34|306
1635146100000|2021-10-25 07:15:00|370.59|370.44|370.59|370.44|370.64|370.49|370.54|370.34|209
1635146400000|2021-10-25 07:20:00|370.54|370.39|370.54|370.39|370.54|370.39|370.44|370.29|494
1635146700000|2021-10-25 07:25:00|370.49|370.34|370.59|370.44|370.64|370.49|370.49|370.34|658
1635147000000|2021-10-25 07:30:00|370.64|370.39|370.59|370.44|370.64|370.44|370.49|370.34|856
1635147300000|2021-10-25 07:35:00|370.64|370.49|370.54|370.39|370.64|370.49|370.54|370.39|313
1635147600000|2021-10-25 07:40:00|370.59|370.44|370.49|370.34|370.64|370.49|370.49|370.34|695
1635147900000|2021-10-25 07:45:00|370.44|370.29|370.49|370.34|370.49|370.34|370.39|370.24|941
1635148200000|2021-10-25 07:50:00|370.44|370.29|370.39|370.24|370.44|370.29|370.29|370.14|228
1635148500000|2021-10-25 07:55:00|370.44|370.29|370.64|370.49|370.69|370.54|370.44|370.29|236
1635148800000|2021-10-25 08:00:00|370.59|370.44|370.89|370.74|370.99|370.84|370.59|370.44|489
1635149100000|2021-10-25 08:05:00|370.94|370.79|370.99|370.84|371.04|370.89|370.89|370.74|398
1635149400000|2021-10-25 08:10:00|370.94|370.79|370.89|370.74|371.04|370.89|370.89|370.74|200
1635149700000|2021-10-25 08:15:00|370.94|370.79|371.34|371.19|371.34|371.19|370.94|370.79|339
1635150000000|2021-10-25 08:20:00|371.39|371.24|371.29|371.14|371.49|371.34|371.24|371.09|297
1635150300000|2021-10-25 08:25:00|371.34|371.19|371.09|370.89|371.39|371.24|370.99|370.84|204
1635150600000|2021-10-25 08:30:00|371.14|370.94|371.24|371.09|371.34|371.19|371.14|370.89|1276
1635150900000|2021-10-25 08:35:00|371.19|371.04|371.39|371.24|371.39|371.24|371.19|371.04|385
1635151200000|2021-10-25 08:40:00|371.44|371.29|371.44|371.29|371.49|371.29|371.34|371.19|162
1635151500000|2021-10-25 08:45:00|371.49|371.34|371.49|371.29|371.49|371.34|371.34|371.19|157
1635151800000|2021-10-25 08:50:00|371.44|371.34|371.54|371.39|371.54|371.39|371.44|371.29|191
1635152100000|2021-10-25 08:55:00|371.49|371.34|371.19|370.99|371.59|371.44|371.14|370.99|969
1635152400000|2021-10-25 09:00:00|371.24|371.04|371.04|370.89|371.29|371.14|371.04|370.89|435
1635152700000|2021-10-25 09:05:00|371.09|370.94|371.19|371.04|371.24|371.09|371.04|370.89|492
1635153000000|2021-10-25 09:10:00|371.29|371.09|371.24|371.04|371.29|371.14|371.19|371.04|433
1635153300000|2021-10-25 09:15:00|371.29|371.09|371.14|370.94|371.29|371.14|371.14|370.94|110
1635153600000|2021-10-25 09:20:00|371.39|370.79|371.39|370.79|371.39|370.79|371.39|370.79|0
1635153900000|2021-10-25 09:25:00|||||||||42
1635154200000|2021-10-25 09:30:00|371.49|370.89|371.49|370.89|371.49|370.89|371.39|370.79|0
1635154800000|2021-10-25 09:40:00|371.39|370.79|371.49|370.89|371.49|370.89|371.39|370.79|0
1635155100000|2021-10-25 09:45:00|371.39|370.79|371.49|370.89|371.49|370.89|371.39|370.79|0
1635155400000|2021-10-25 09:50:00|371.14|370.84|371.09|370.89|371.19|370.89|371.09|370.84|36
1635155700000|2021-10-25 09:55:00|371.04|370.84|370.99|370.79|371.04|370.89|370.99|370.79|88
1635156000000|2021-10-25 10:00:00|370.94|370.74|371.04|370.84|371.04|370.89|370.94|370.74|5
1635156300000|2021-10-25 10:05:00|370.99|370.89|370.99|370.79|371.09|370.89|370.99|370.79|9
1635156600000|2021-10-25 10:10:00|370.94|370.84|371.09|370.94|371.14|370.99|370.94|370.79|14
1635156900000|2021-10-25 10:15:00|371.14|370.89|371.19|371.04|371.19|371.04|371.04|370.89|21
1635157200000|2021-10-25 10:20:00|371.14|370.99|371.14|370.99|371.19|371.04|371.09|370.89|60
1635157500000|2021-10-25 10:25:00|371.09|370.94|371.14|370.99|371.19|371.04|371.09|370.94|789
1635157800000|2021-10-25 10:30:00|371.09|370.94|371.09|370.94|371.14|370.99|371.09|370.89|1
1635158100000|2021-10-25 10:35:00|371.14|370.89|371.04|370.89|371.19|371.04|371.04|370.89|7
1635158400000|2021-10-25 10:40:00|371.09|370.84|371.09|370.94|371.19|370.99|371.04|370.84|3
1635158700000|2021-10-25 10:45:00|371.14|370.99|371.29|371.09|371.29|371.09|371.09|370.99|0
1635159000000|2021-10-25 10:50:00|371.24|371.04|371.29|371.04|371.29|371.09|371.24|371.04|3
1635159300000|2021-10-25 10:55:00|371.24|371.09|371.19|370.99|371.29|371.09|371.19|370.99|0
1635159600000|2021-10-25 11:00:00|371.14|370.94|370.84|370.64|371.19|370.99|370.84|370.64|33
1635159900000|2021-10-25 11:05:00|370.79|370.69|370.84|370.64|370.94|370.74|370.74|370.54|46
1635160200000|2021-10-25 11:10:00|370.89|370.69|370.74|370.59|370.89|370.69|370.69|370.54|38
1635160500000|2021-10-25 11:15:00|370.79|370.64|370.89|370.69|370.89|370.69|370.69|370.54|68
1635160800000|2021-10-25 11:20:00|370.84|370.64|370.69|370.54|370.89|370.69|370.69|370.54|17
1635161100000|2021-10-25 11:25:00|370.74|370.59|370.74|370.59|370.84|370.69|370.69|370.54|25
1635161400000|2021-10-25 11:30:00|370.79|370.64|370.69|370.54|370.79|370.64|370.64|370.49|36
1635161700000|2021-10-25 11:35:00|370.64|370.49|370.74|370.59|370.74|370.59|370.64|370.49|16
1635162000000|2021-10-25 11:40:00|370.69|370.54|370.59|370.44|370.69|370.54|370.54|370.39|33
1635162300000|2021-10-25 11:45:00|370.64|370.39|370.64|370.49|370.69|370.49|370.54|370.39|62
1635162600000|2021-10-25 11:50:00|370.59|370.44|370.64|370.49|370.64|370.49|370.59|370.44|30
1635162900000|2021-10-25 11:55:00|370.69|370.44|370.74|370.59|370.74|370.59|370.69|370.44|141
1635163200000|2021-10-25 12:00:00|370.84|370.69|370.84|370.64|370.84|370.69|370.74|370.59|122
1635163500000|2021-10-25 12:05:00|370.79|370.69|370.84|370.69|370.89|370.74|370.79|370.59|64
1635163800000|2021-10-25 12:10:00|370.79|370.64|370.84|370.69|370.84|370.69|370.79|370.64|375
1635164100000|2021-10-25 12:15:00|370.89|370.74|370.94|370.79|370.99|370.84|370.89|370.74|45
1635164400000|2021-10-25 12:20:00|370.89|370.74|370.79|370.59|370.94|370.79|370.69|370.54|14
1635164700000|2021-10-25 12:25:00|370.84|370.64|370.89|370.69|370.89|370.74|370.79|370.59|2
1635165000000|2021-10-25 12:30:00|370.94|370.74|370.79|370.59|370.99|370.84|370.79|370.59|11
1635165300000|2021-10-25 12:35:00|370.74|370.54|370.59|370.44|370.84|370.69|370.59|370.44|56
1635165600000|2021-10-25 12:40:00|370.64|370.49|370.74|370.59|370.79|370.64|370.59|370.44|4
1635165900000|2021-10-25 12:45:00|370.79|370.64|370.79|370.64|370.84|370.69|370.69|370.54|1
1635166200000|2021-10-25 12:50:00|370.74|370.59|370.79|370.64|370.79|370.64|370.74|370.54|1
1635166500000|2021-10-25 12:55:00|370.84|370.59|370.79|370.59|370.84|370.64|370.69|370.54|27
1635166800000|2021-10-25 13:00:00|370.74|370.54|370.59|370.44|370.74|370.54|370.49|370.34|50
1635167100000|2021-10-25 13:05:00|370.64|370.49|370.74|370.59|370.74|370.59|370.64|370.44|7
1635167400000|2021-10-25 13:10:00|370.79|370.64|370.84|370.69|370.94|370.74|370.79|370.64|14
1635167700000|2021-10-25 13:15:00|370.89|370.64|370.79|370.59|370.89|370.69|370.69|370.54|26
1635168000000|2021-10-25 13:20:00|370.74|370.64|370.74|370.59|370.84|370.69|370.69|370.49|54
1635168300000|2021-10-25 13:25:00|370.79|370.64|370.99|370.79|370.99|370.84|370.79|370.59|6
1635168600000|2021-10-25 13:30:00|370.94|370.74|370.39|370.24|370.94|370.79|370.29|370.14|74
1635168900000|2021-10-25 13:35:00|370.44|370.29|369.19|369.04|370.49|370.34|369.19|369.04|827
1635169200000|2021-10-25 13:40:00|369.24|368.99|369.14|368.99|369.24|369.04|368.54|368.39|226
1635169500000|2021-10-25 13:45:00|369.19|368.94|368.99|368.84|369.29|369.09|368.84|368.64|245
1635169800000|2021-10-25 13:50:00|368.94|368.79|369.19|369.04|369.34|369.19|368.94|368.79|158
1635170100000|2021-10-25 13:55:00|369.24|369.09|369.34|369.19|369.44|369.24|369.24|369.09|111
1635170400000|2021-10-25 14:00:00|369.39|369.24|369.49|369.34|369.49|369.34|369.34|369.19|73
1635170700000|2021-10-25 14:05:00|369.54|369.29|369.54|369.39|369.59|369.39|369.39|369.24|70
1635171000000|2021-10-25 14:10:00|369.59|369.44|369.49|369.34|369.64|369.49|369.44|369.29|46
1635171300000|2021-10-25 14:15:00|369.54|369.39|369.79|369.64|369.84|369.69|369.54|369.39|65
1635171600000|2021-10-25 14:20:00|369.84|369.69|369.44|369.29|369.84|369.69|369.44|369.29|36
1635171900000|2021-10-25 14:25:00|369.49|369.24|369.39|369.24|369.49|369.29|369.19|369.04|64
1635172200000|2021-10-25 14:30:00|369.44|369.29|369.29|369.14|369.44|369.29|369.24|369.09|44
1635172500000|2021-10-25 14:35:00|369.34|369.19|369.49|369.34|369.54|369.39|369.19|368.99|23
1635172800000|2021-10-25 14:40:00|369.44|369.29|369.34|369.19|369.44|369.29|369.19|369.04|14
1635173100000|2021-10-25 14:45:00|369.39|369.14|369.39|369.24|369.44|369.29|369.24|369.09|14
1635173400000|2021-10-25 14:50:00|369.44|369.19|369.54|369.34|369.59|369.44|369.34|369.19|2
1635173700000|2021-10-25 14:55:00|369.49|369.39|369.54|369.34|369.59|369.39|369.49|369.29|129
1635174000000|2021-10-25 15:00:00|369.49|369.29|369.74|369.59|369.74|369.59|369.49|369.29|25
1635174300000|2021-10-25 15:05:00|369.79|369.64|369.94|369.79|369.99|369.84|369.74|369.59|66
1635174600000|2021-10-25 15:10:00|369.89|369.74|369.94|369.79|369.99|369.84|369.89|369.74|8
1635174900000|2021-10-25 15:15:00|369.99|369.74|369.89|369.74|369.99|369.84|369.84|369.69|17
1635175200000|2021-10-25 15:20:00|369.84|369.69|369.79|369.64|369.99|369.84|369.79|369.64|24
1635175500000|2021-10-25 15:25:00|369.84|369.69|370.04|369.89|370.04|369.89|369.79|369.64|41
1635175800000|2021-10-25 15:30:00|370.09|369.84|369.79|369.59|370.09|369.89|369.79|369.59|12
1635176100000|2021-10-25 15:35:00|369.84|369.64|369.74|369.54|369.84|369.69|369.69|369.54|3
1635176400000|2021-10-25 15:40:00|369.69|369.59|369.84|369.69|369.84|369.69|369.69|369.54|14
1635176700000|2021-10-25 15:45:00|369.89|369.64|369.79|369.64|369.89|369.74|369.74|369.54|4
1635177000000|2021-10-25 15:50:00|369.74|369.59|369.84|369.69|369.94|369.79|369.74|369.59|2
1635177300000|2021-10-25 15:55:00|369.79|369.64|369.89|369.74|369.89|369.74|369.74|369.59|5
1635177600000|2021-10-25 16:00:00|369.84|369.69|369.79|369.64|369.84|369.69|369.69|369.54|7
1635177900000|2021-10-25 16:05:00|369.84|369.69|369.89|369.74|369.94|369.79|369.74|369.59|5
1635178200000|2021-10-25 16:10:00|369.94|369.79|369.79|369.64|369.94|369.79|369.74|369.59|14
1635178500000|2021-10-25 16:15:00|369.74|369.59|369.74|369.59|369.84|369.64|369.69|369.54|12
1635178800000|2021-10-25 16:20:00|369.69|369.54|369.89|369.74|369.89|369.74|369.64|369.49|17
1635179100000|2021-10-25 16:25:00|369.94|369.79|369.89|369.69|369.99|369.79|369.84|369.69|7
1635179400000|2021-10-25 16:30:00|369.84|369.74|369.84|369.69|369.89|369.74|369.79|369.64|10
1635179700000|2021-10-25 16:35:00|369.89|369.74|369.94|369.74|369.94|369.74|369.84|369.69|76
1635180000000|2021-10-25 16:40:00|369.89|369.69|369.89|369.74|369.94|369.79|369.89|369.69|10
1635180300000|2021-10-25 16:45:00|369.94|369.79|369.94|369.79|369.94|369.79|369.89|369.74|10
1635180600000|2021-10-25 16:50:00|369.89|369.74|369.99|369.84|369.99|369.84|369.84|369.69|12
1635180900000|2021-10-25 16:55:00|370.09|369.94|370.04|369.89|370.09|369.94|370.04|369.84|11
1635181200000|2021-10-25 17:00:00|370.09|369.94|369.99|369.84|370.14|369.99|369.99|369.84|36
1635181500000|2021-10-25 17:05:00|370.04|369.79|369.99|369.84|370.04|369.89|369.94|369.79|68
1635181800000|2021-10-25 17:10:00|370.04|369.89|370.19|370.04|370.19|370.04|369.89|369.74|23
1635182100000|2021-10-25 17:15:00|370.24|369.99|370.19|370.04|370.24|370.04|370.14|369.99|2
1635182400000|2021-10-25 17:20:00|370.24|369.99|370.09|369.94|370.24|370.04|370.09|369.94|16
1635182700000|2021-10-25 17:25:00|370.04|369.89|370.24|370.09|370.24|370.09|370.04|369.89|13
1635183000000|2021-10-25 17:30:00|370.19|370.04|370.09|369.94|370.19|370.04|370.09|369.94|4
1635183300000|2021-10-25 17:35:00|370.04|369.89|369.94|369.79|370.04|369.89|369.94|369.79|4
1635183600000|2021-10-25 17:40:00|369.89|369.74|369.94|369.79|369.94|369.79|369.89|369.74|9
1635183900000|2021-10-25 17:45:00|369.89|369.74|369.89|369.74|369.94|369.79|369.89|369.74|6
1635184200000|2021-10-25 17:50:00|369.84|369.69|369.94|369.79|369.94|369.79|369.84|369.64|7
1635184500000|2021-10-25 17:55:00|369.89|369.74|369.89|369.74|369.99|369.79|369.89|369.74|37
1635184800000|2021-10-25 18:00:00|369.94|369.79|369.89|369.74|369.99|369.84|369.89|369.74|1
1635185100000|2021-10-25 18:05:00|369.94|369.79|369.89|369.74|370.04|369.89|369.89|369.74|7
1635185400000|2021-10-25 18:10:00|369.94|369.79|369.89|369.74|370.04|369.89|369.89|369.74|8
1635185700000|2021-10-25 18:15:00|369.94|369.79|370.04|369.89|370.09|369.89|369.89|369.74|3
1635186000000|2021-10-25 18:20:00|370.09|369.94|370.04|369.84|370.09|369.94|369.99|369.79|4
1635186300000|2021-10-25 18:25:00|369.99|369.89|370.04|369.89|370.09|369.94|369.99|369.84|9
1635186600000|2021-10-25 18:30:00|370.09|369.94|369.99|369.84|370.14|369.94|369.99|369.84|9
1635186900000|2021-10-25 18:35:00|370.04|369.89|369.94|369.79|370.04|369.89|369.89|369.74|28
1635187200000|2021-10-25 18:40:00|369.89|369.74|369.94|369.74|370.04|369.89|369.89|369.74|9
1635187500000|2021-10-25 18:45:00|369.89|369.79|369.99|369.79|369.99|369.84|369.89|369.74|6
1635187800000|2021-10-25 18:50:00|369.94|369.74|369.99|369.84|369.99|369.84|369.89|369.74|1
1635188100000|2021-10-25 18:55:00|370.04|369.79|370.04|369.84|370.04|369.89|369.99|369.79|1
1635188400000|2021-10-25 19:00:00|369.99|369.79|370.04|369.84|370.04|369.84|369.99|369.79|1
1635188700000|2021-10-25 19:05:00|369.99|369.79|370.04|369.84|370.04|369.84|369.99|369.79|0
1635189000000|2021-10-25 19:10:00|369.99|369.79|369.99|369.84|370.04|369.84|369.99|369.79|6
1635189300000|2021-10-25 19:15:00|369.94|369.79|369.99|369.84|370.09|369.94|369.94|369.79|28
1635189600000|2021-10-25 19:20:00|369.94|369.79|369.79|369.64|369.99|369.84|369.79|369.64|9
1635189900000|2021-10-25 19:25:00|369.74|369.59|369.94|369.79|369.94|369.79|369.74|369.59|9
1635190200000|2021-10-25 19:30:00|369.89|369.74|369.84|369.69|369.94|369.74|369.84|369.69|0
1635190500000|2021-10-25 19:35:00|369.89|369.74|369.89|369.74|369.89|369.74|369.84|369.64|4
1635190800000|2021-10-25 19:40:00|369.94|369.69|369.79|369.64|369.99|369.79|369.79|369.64|5
1635191100000|2021-10-25 19:45:00|369.74|369.59|369.74|369.59|369.79|369.64|369.74|369.54|12
1635191400000|2021-10-25 19:50:00|369.79|369.64|369.79|369.59|369.84|369.69|369.69|369.49|13
1635191700000|2021-10-25 19:55:00|369.74|369.64|369.79|369.64|369.79|369.64|369.64|369.49|7
1635192000000|2021-10-25 20:00:00|369.84|369.59|369.64|369.49|369.84|369.64|369.64|369.49|11
1635192300000|2021-10-25 20:05:00|369.59|369.44|369.74|369.59|369.79|369.64|369.54|369.34|10
1635192600000|2021-10-25 20:10:00|369.79|369.64|369.84|369.69|369.84|369.69|369.74|369.59|1
1635192900000|2021-10-25 20:15:00|369.89|369.64|369.89|369.69|369.89|369.69|369.89|369.64|1
1635193200000|2021-10-25 20:20:00|369.94||369.89||369.94||369.89||0
1635193800000|2021-10-25 20:30:00|369.94|369.74|369.94|369.74|369.94|369.74|369.89|369.74|0
1635194100000|2021-10-25 20:35:00|369.99|369.79|369.99|369.84|369.99|369.84|369.99|369.79|2
1635194400000|2021-10-25 20:40:00|369.94|369.79|369.84|369.64|370.04|369.84|369.84|369.64|2
1635194700000|2021-10-25 20:45:00|369.79|369.59|369.79|369.49|369.79|369.59|369.69|369.49|6
1635195000000|2021-10-25 20:50:00|369.74|369.54|369.79|369.54|369.79|369.59|369.74|369.49|1
1635195300000|2021-10-25 20:55:00|369.74|369.49|369.69|369.44|369.79|369.54|369.64|369.44|21
1635195600000|2021-10-25 21:00:00|369.64|369.49|370.04|369.44|370.19|369.49|369.64|369.44|26
1635195900000|2021-10-25 21:05:00|369.99||369.84||369.99||369.64||0
1635196200000|2021-10-25 21:10:00|369.79|369.24|369.59|368.99|369.79|369.24|369.49|368.94|20
1635196500000|2021-10-25 21:15:00|369.49|368.89|369.49|368.89|369.49|368.89|369.49|368.89|1
1635196800000|2021-10-25 21:20:00|369.59|368.99|369.59|368.99|369.59|368.99|369.49|368.89|0
1635198000000|2021-10-25 21:40:00|369.49|368.89|369.49|368.89|369.49|368.89|369.49|368.89|0
1635198300000|2021-10-25 21:45:00|369.59|368.99|369.59|368.99|369.59|368.99|369.49|368.89|0
1635198600000|2021-10-25 21:50:00|369.49|368.89|369.49|368.89|369.49|368.89|369.49|368.89|0
1635198900000|2021-10-25 21:55:00|369.59|368.99|369.59|368.99|369.59|368.99|369.49|368.89|0
1635199200000|2021-10-25 22:00:00|369.49|368.89|369.49|368.89|369.49|368.89|369.49|368.89|0
1635199500000|2021-10-25 22:05:00|369.39|368.79|369.39|368.79|369.39|368.79|369.39|368.79|0
1635199800000|2021-10-25 22:10:00|369.49|368.89|369.49|368.89|369.49|368.89|369.49|368.89|0
1635201000000|2021-10-25 22:30:00|369.39|368.79|369.39|368.79|369.39|368.79|369.39|368.79|0
1635202200000|2021-10-25 22:50:00|369.49|368.89|369.39|368.79|369.49|368.89|369.39|368.79|0
1635202500000|2021-10-25 22:55:00|369.29|368.69|369.39|368.79|369.39|368.79|369.29|368.69|0
1635203100000|2021-10-25 23:05:00|369.49|368.89|369.39|368.79|369.49|368.89|369.39|368.79|0
1635203400000|2021-10-25 23:10:00|369.49|368.89|369.39|368.79|369.49|368.89|369.39|368.79|0
1635203700000|2021-10-25 23:15:00|369.49|368.89|369.39|368.79|369.49|368.89|369.39|368.79|0
1635204000000|2021-10-25 23:20:00|369.49|368.89|369.49|368.89|369.49|368.89|369.39|368.79|0
1635204900000|2021-10-25 23:35:00|369.59|368.99|369.59|368.99|369.59|368.99|369.49|368.89|0
1635205500000|2021-10-25 23:45:00|369.69|369.09|369.69|369.09|369.69|369.09|369.59|368.99|0
1635205800000|2021-10-25 23:50:00|369.79|369.19|369.69|369.09|369.79|369.19|369.69|369.09|0
1635206100000|2021-10-25 23:55:00|369.79|369.19|369.69|369.09|369.79|369.19|369.69|369.09|0
1635206400000|2021-10-26 00:00:00|369.79|369.19|369.69|369.09|369.89|369.29|369.59|368.99|0
1635206700000|2021-10-26 00:05:00|369.79|369.19|369.89|369.29|369.89|369.29|369.69|369.09|0
1635207000000|2021-10-26 00:10:00|369.79|369.19|369.89|369.29|369.89|369.29|369.79|369.19|0
1635207300000|2021-10-26 00:15:00|369.79|369.19|369.89|369.29|369.99|369.39|369.79|369.19|0
1635207600000|2021-10-26 00:20:00|369.79|369.19|369.89|369.29|369.89|369.29|369.79|369.19|0
1635207900000|2021-10-26 00:25:00|369.79|369.19|370.29|369.69|370.29|369.69|369.79|369.19|0
1635208200000|2021-10-26 00:30:00|370.54|370.39|369.49|369.34|370.54|370.39|369.34|369.19|1116
1635208500000|2021-10-26 00:35:00|369.54|369.29|369.24|369.09|369.54|369.34|369.19|369.04|471
1635208800000|2021-10-26 00:40:00|369.19|369.04|369.74|369.59|369.79|369.64|369.14|368.99|337
1635209100000|2021-10-26 00:45:00|369.79|369.64|369.84|369.69|369.89|369.74|369.69|369.54|201
1635209400000|2021-10-26 00:50:00|369.79|369.64|369.59|369.44|369.94|369.79|369.59|369.44|2858
1635209700000|2021-10-26 00:55:00|369.64|369.49|369.29|369.14|369.69|369.54|369.29|369.14|372
1635210000000|2021-10-26 01:00:00|369.19|369.04|368.09|367.94|369.19|369.04|367.64|367.49|2258
1635210300000|2021-10-26 01:05:00|367.99|367.89|368.69|368.49|368.89|368.69|367.94|367.79|1057
1635210600000|2021-10-26 01:10:00|368.64|368.39|368.74|368.59|368.79|368.59|368.34|368.14|455
1635210900000|2021-10-26 01:15:00|368.79|368.64|369.09|368.94|369.19|369.04|368.79|368.64|2522
1635211200000|2021-10-26 01:20:00|369.14|368.99|368.84|368.69|369.29|369.14|368.79|368.59|1697
1635211500000|2021-10-26 01:25:00|368.79|368.64|368.74|368.59|368.94|368.79|368.69|368.54|1283
1635211800000|2021-10-26 01:30:00|368.69|368.54|368.44|368.24|368.99|368.84|368.39|368.24|550
1635212100000|2021-10-26 01:35:00|368.39|368.29|368.29|368.14|368.59|368.39|368.24|368.09|430
1635212400000|2021-10-26 01:40:00|368.34|368.19|367.74|367.59|368.34|368.19|367.74|367.59|1956
1635212700000|2021-10-26 01:45:00|367.69|367.54|368.24|368.09|368.29|368.14|367.64|367.49|665
1635213000000|2021-10-26 01:50:00|368.19|368.04|368.14|367.99|368.39|368.19|367.99|367.84|349
1635213300000|2021-10-26 01:55:00|368.19|368.04|368.04|367.89|368.24|368.09|367.99|367.84|247
1635213600000|2021-10-26 02:00:00|367.99|367.84|367.99|367.84|368.24|368.04|367.94|367.79|696
1635213900000|2021-10-26 02:05:00|367.94|367.79|368.34|368.19|368.34|368.19|367.94|367.74|344
1635214200000|2021-10-26 02:10:00|368.29|368.14|368.59|368.44|368.64|368.44|368.29|368.14|240
1635214500000|2021-10-26 02:15:00|368.64|368.49|368.74|368.59|368.74|368.59|368.54|368.39|252
1635214800000|2021-10-26 02:20:00|368.79|368.54|368.59|368.44|368.79|368.59|368.49|368.29|232
1635215100000|2021-10-26 02:25:00|368.54|368.39|368.49|368.34|368.59|368.44|368.39|368.24|403
1635215400000|2021-10-26 02:30:00|368.44|368.29|368.49|368.34|368.54|368.39|368.39|368.24|224
1635215700000|2021-10-26 02:35:00|368.44|368.29|368.39|368.24|368.49|368.34|368.34|368.19|261
1635216000000|2021-10-26 02:40:00|368.34|368.19|368.29|368.14|368.39|368.19|368.24|368.09|270
1635216300000|2021-10-26 02:45:00|368.34|368.19|368.34|368.19|368.44|368.29|368.34|368.19|186
1635216600000|2021-10-26 02:50:00|368.39|368.24|368.74|368.54|368.74|368.54|368.39|368.24|242
1635216900000|2021-10-26 02:55:00|368.69|368.59|368.84|368.69|368.94|368.79|368.69|368.54|200
1635217200000|2021-10-26 03:00:00|368.79|368.64|368.94|368.79|368.94|368.79|368.79|368.59|291
1635217500000|2021-10-26 03:05:00|368.89|368.74|368.94|368.79|368.94|368.79|368.79|368.64|400
1635217800000|2021-10-26 03:10:00|368.89|368.74|368.69|368.54|368.94|368.79|368.69|368.54|313
1635218100000|2021-10-26 03:15:00|368.64|368.49|368.64|368.49|368.69|368.54|368.49|368.29|218
1635218400000|2021-10-26 03:20:00|368.69|368.54|368.69|368.54|368.74|368.54|368.64|368.49|149
1635218700000|2021-10-26 03:25:00|368.64|368.49|368.69|368.54|368.69|368.54|368.64|368.49|3205
1635219000000|2021-10-26 03:30:00|368.64|368.49|368.94|368.79|368.94|368.79|368.64|368.49|231
1635219300000|2021-10-26 03:35:00|368.99|368.84|368.84|368.69|369.14|368.99|368.84|368.69|334
1635219600000|2021-10-26 03:40:00|368.79|368.64|368.94|368.79|368.94|368.79|368.79|368.64|2390
1635219900000|2021-10-26 03:45:00|368.89|368.74|368.84|368.69|368.94|368.79|368.79|368.64|189
1635220200000|2021-10-26 03:50:00|368.89|368.74|368.84|368.69|368.89|368.74|368.79|368.64|296
1635220500000|2021-10-26 03:55:00|368.79|368.64|369.09|368.94|369.09|368.94|368.79|368.64|2075
1635220800000|2021-10-26 04:00:00|369.14|368.99|369.14|368.99|369.14|368.99|368.94|368.79|235
1635221100000|2021-10-26 04:05:00|369.19|369.04|369.19|369.04|369.19|369.04|369.04|368.89|238
1635221400000|2021-10-26 04:10:00|369.24|369.09|369.19|369.04|369.29|369.14|369.14|368.99|187
1635221700000|2021-10-26 04:15:00|369.24|369.09|369.29|369.14|369.34|369.19|369.24|369.04|156
1635222000000|2021-10-26 04:20:00|369.34|369.19|369.29|369.14|369.34|369.19|369.24|369.09|179
1635222300000|2021-10-26 04:25:00|369.34|369.19|369.39|369.24|369.39|369.24|369.29|369.14|195
1635222600000|2021-10-26 04:30:00|369.34|369.19|369.44|369.29|369.44|369.29|369.29|369.14|1530
1635222900000|2021-10-26 04:35:00|369.39|369.24|369.54|369.39|369.59|369.39|369.39|369.24|3597
1635223200000|2021-10-26 04:40:00|369.59|369.44|369.59|369.44|369.69|369.54|369.54|369.39|190
1635223500000|2021-10-26 04:45:00|369.54|369.39|369.54|369.39|369.59|369.44|369.54|369.39|135
1635223800000|2021-10-26 04:50:00|369.59|369.44|369.64|369.49|369.64|369.49|369.54|369.39|207
1635224100000|2021-10-26 04:55:00|369.59|369.44|369.74|369.59|369.79|369.64|369.59|369.44|267
1635224400000|2021-10-26 05:00:00|369.69|369.54|369.84|369.69|369.99|369.84|369.59|369.44|557
1635224700000|2021-10-26 05:05:00|369.79|369.64|369.74|369.54|369.84|369.69|369.69|369.54|203
1635225000000|2021-10-26 05:10:00|369.69|369.59|369.59|369.44|369.79|369.64|369.59|369.44|215
1635225300000|2021-10-26 05:15:00|369.54|369.39|369.39|369.24|369.54|369.39|369.39|369.24|281
1635225600000|2021-10-26 05:20:00|369.34|369.19|369.59|369.44|369.64|369.49|369.29|369.14|192
1635225900000|2021-10-26 05:25:00|369.64|369.49|369.64|369.49|369.74|369.59|369.59|369.44|160
1635226200000|2021-10-26 05:30:00|369.69|369.54|369.59|369.39|369.69|369.54|369.54|369.39|149
1635226500000|2021-10-26 05:35:00|369.54|369.44|369.59|369.44|369.64|369.44|369.54|369.39|238
1635226800000|2021-10-26 05:40:00|369.54|369.39|369.59|369.44|369.69|369.49|369.54|369.39|212
1635227100000|2021-10-26 05:45:00|369.54|369.39|369.64|369.49|369.74|369.54|369.54|369.39|159
1635227400000|2021-10-26 05:50:00|369.69|369.54|369.59|369.44|369.69|369.54|369.59|369.44|151
1635227700000|2021-10-26 05:55:00|369.54|369.39|369.49|369.29|369.54|369.39|369.39|369.24|193
1635228000000|2021-10-26 06:00:00|369.44|369.34|369.89|369.69|369.89|369.69|369.44|369.29|602
1635228300000|2021-10-26 06:05:00|369.84|369.64|369.74|369.59|369.84|369.69|369.69|369.54|164
1635228600000|2021-10-26 06:10:00|369.69|369.54|369.74|369.59|369.79|369.64|369.69|369.54|190
1635228900000|2021-10-26 06:15:00|369.79|369.64|370.09|369.94|370.29|370.09|369.79|369.64|229
1635229200000|2021-10-26 06:20:00|370.04|369.89|370.14|369.99|370.14|369.99|370.04|369.89|164
1635229500000|2021-10-26 06:25:00|370.09|369.94|370.29|370.14|370.29|370.14|370.04|369.89|204
1635229800000|2021-10-26 06:30:00|370.24|370.09|370.44|370.24|370.49|370.34|370.24|370.09|396
1635230100000|2021-10-26 06:35:00|370.39|370.29|370.69|370.49|370.69|370.49|370.39|370.24|200
1635230400000|2021-10-26 06:40:00|370.64|370.44|370.64|370.49|370.64|370.49|370.49|370.34|192
1635230700000|2021-10-26 06:45:00|370.59|370.44|370.64|370.49|370.79|370.59|370.59|370.44|374
1635231000000|2021-10-26 06:50:00|370.69|370.54|370.64|370.49|370.79|370.64|370.59|370.44|209
1635231300000|2021-10-26 06:55:00|370.59|370.44|370.44|370.29|370.69|370.54|370.44|370.29|129
1635231600000|2021-10-26 07:00:00|370.49|370.34|370.74|370.59|370.79|370.64|370.44|370.29|339
1635231900000|2021-10-26 07:05:00|370.69|370.54|370.64|370.44|370.79|370.64|370.49|370.34|2214
1635232200000|2021-10-26 07:10:00|370.59|370.49|370.64|370.49|370.69|370.49|370.54|370.34|2981
1635232500000|2021-10-26 07:15:00|370.69|370.44|370.39|370.24|370.69|370.49|370.39|370.24|370
1635232800000|2021-10-26 07:20:00|370.44|370.29|370.44|370.29|370.49|370.29|370.39|370.24|116
1635233100000|2021-10-26 07:25:00|||||||||176
1635233400000|2021-10-26 07:30:00|370.49|370.34|370.49|370.34|370.54|370.39|370.44|370.29|202
1635233700000|2021-10-26 07:35:00|370.44|370.29|370.54|370.39|370.54|370.39|370.44|370.29|104
1635234000000|2021-10-26 07:40:00|370.49|370.34|370.69|370.49|370.69|370.54|370.49|370.34|1024
1635234300000|2021-10-26 07:45:00|370.74|370.54|370.89|370.74|370.94|370.74|370.69|370.54|332
1635234600000|2021-10-26 07:50:00|370.94|370.69|370.84|370.64|370.99|370.84|370.79|370.64|157
1635234900000|2021-10-26 07:55:00|370.79|370.69|370.84|370.69|370.89|370.74|370.74|370.59|177
1635235200000|2021-10-26 08:00:00|370.79|370.64|370.79|370.64|370.84|370.69|370.74|370.59|711
1635235500000|2021-10-26 08:05:00|370.84|370.59|370.94|370.79|370.94|370.79|370.74|370.59|166
1635235800000|2021-10-26 08:10:00|370.89|370.74|370.89|370.74|370.94|370.79|370.84|370.69|179
1635236100000|2021-10-26 08:15:00|370.94|370.79|370.79|370.64|370.94|370.79|370.79|370.64|415
1635236400000|2021-10-26 08:20:00|370.84|370.69|370.84|370.69|371.04|370.89|370.79|370.64|539
1635236700000|2021-10-26 08:25:00|370.89|370.74|370.74|370.59|370.89|370.74|370.74|370.59|445
1635237000000|2021-10-26 08:30:00|370.69|370.54|370.79|370.64|370.84|370.64|370.69|370.54|256
1635237300000|2021-10-26 08:35:00|370.74|370.59|370.84|370.64|370.84|370.69|370.69|370.54|598
1635237600000|2021-10-26 08:40:00|370.89|370.69|371.04|370.89|371.04|370.89|370.89|370.69|384
1635237900000|2021-10-26 08:45:00|370.99|370.84|370.99|370.84|371.09|370.94|370.89|370.74|403
1635238200000|2021-10-26 08:50:00|371.04|370.89|370.89|370.74|371.04|370.89|370.84|370.69|638
1635238500000|2021-10-26 08:55:00|370.84|370.69|370.69|370.54|370.94|370.79|370.69|370.54|1201
1635238800000|2021-10-26 09:00:00|370.74|370.59|370.39|370.19|370.99|370.84|370.34|370.19|667
1635239100000|2021-10-26 09:05:00|370.34|370.14|370.29|370.09|370.49|370.34|370.24|370.09|368
1635239400000|2021-10-26 09:10:00|370.24|370.14|370.34|370.19|370.59|370.39|370.24|370.09|263
1635239700000|2021-10-26 09:15:00|370.39|370.14|370.54|370.34|370.64|370.39|370.19|370.04|212
1635240000000|2021-10-26 09:20:00|370.49|369.89|370.39|369.79|370.49|369.89|370.39|369.79|0
1635240300000|2021-10-26 09:25:00|370.49|369.89|370.39|369.79|370.49|369.89|370.39|369.79|32
1635240600000|2021-10-26 09:30:00|370.49|369.89|370.49|369.89|370.49|369.89|370.39|369.79|0
1635240900000|2021-10-26 09:35:00|370.39|369.79|370.39|369.79|370.39|369.79|370.39|369.79|0
1635241200000|2021-10-26 09:40:00|370.29|369.69|370.39|369.79|370.39|369.79|370.29|369.69|0
1635241800000|2021-10-26 09:50:00|370.69|370.44|370.69|370.44|370.69|370.44|370.59|370.34|13
1635242100000|2021-10-26 09:55:00|370.74|370.49|370.69|370.49|370.74|370.54|370.64|370.44|1
1635242400000|2021-10-26 10:00:00|370.74|370.54|370.74|370.49|370.79|370.54|370.69|370.49|507
1635242700000|2021-10-26 10:05:00|370.69|370.54|370.69|370.49|370.74|370.54|370.64|370.49|100
1635243000000|2021-10-26 10:10:00|370.64|370.54|370.59|370.44|370.74|370.54|370.54|370.39|8
1635243300000|2021-10-26 10:15:00|370.64|370.39|370.64|370.49|370.69|370.49|370.64|370.39|8
1635243600000|2021-10-26 10:20:00|370.59|370.44|370.64|370.44|370.64|370.49|370.54|370.39|37
1635243900000|2021-10-26 10:25:00|370.59|370.49|370.89|370.74|370.94|370.79|370.59|370.49|28
1635244200000|2021-10-26 10:30:00|370.84|370.69|370.84|370.69|370.94|370.79|370.79|370.64|4
1635244500000|2021-10-26 10:35:00|370.89|370.64|370.94|370.79|370.94|370.79|370.89|370.64|19
1635244800000|2021-10-26 10:40:00|370.99|370.74|370.94|370.79|370.99|370.84|370.89|370.74|6
1635245100000|2021-10-26 10:45:00|370.99|370.74|370.99|370.84|371.04|370.89|370.89|370.74|25
1635245400000|2021-10-26 10:50:00|370.94|370.79|371.04|370.89|371.04|370.89|370.94|370.79|16
1635245700000|2021-10-26 10:55:00|370.99|370.84|371.09|370.94|371.09|370.94|370.99|370.84|11
1635246000000|2021-10-26 11:00:00|371.14|370.89|371.09|370.94|371.14|370.99|371.09|370.89|18
1635246300000|2021-10-26 11:05:00|371.04|370.89|371.14|370.94|371.14|370.99|371.04|370.89|9
1635246600000|2021-10-26 11:10:00|371.19|370.99|371.14|370.99|371.19|371.04|371.14|370.94|31
1635246900000|2021-10-26 11:15:00|371.09|370.94|371.14|370.99|371.19|371.04|371.09|370.94|342
1635247200000|2021-10-26 11:20:00|371.19|371.04|371.19|370.99|371.19|371.04|371.14|370.99|396
1635247500000|2021-10-26 11:25:00|371.14|371.04|371.14|370.99|371.19|371.04|371.14|370.99|11
1635247800000|2021-10-26 11:30:00|371.19|371.04|371.19|371.04|371.24|371.09|371.19|370.99|20
1635248100000|2021-10-26 11:35:00|371.24|371.09|371.24|371.09|371.24|371.09|371.19|371.04|18
1635248400000|2021-10-26 11:40:00|371.19|371.04|371.24|371.09|371.29|371.14|371.19|371.04|21
1635248700000|2021-10-26 11:45:00|371.29|371.14|371.24|371.04|371.29|371.14|371.19|370.99|22
1635249000000|2021-10-26 11:50:00|371.29|371.09|371.24|371.09|371.29|371.14|371.19|371.04|9
1635249300000|2021-10-26 11:55:00|371.29|371.04|371.29|371.14|371.29|371.14|371.24|371.04|12
1635249600000|2021-10-26 12:00:00|371.24|371.09|371.09|370.94|371.34|371.14|371.09|370.94|5
1635249900000|2021-10-26 12:05:00|371.04|370.89|371.19|371.04|371.24|371.04|371.04|370.89|5
1635250200000|2021-10-26 12:10:00|371.24|371.09|371.29|371.14|371.34|371.19|371.19|371.04|12
1635250500000|2021-10-26 12:15:00|371.34|371.19|371.29|371.14|371.39|371.24|371.29|371.09|6
1635250800000|2021-10-26 12:20:00|371.24|371.09|371.19|371.04|371.24|371.09|371.14|370.99|3
1635251100000|2021-10-26 12:25:00|371.24|371.09|371.29|371.14|371.34|371.14|371.09|370.89|6
1635251400000|2021-10-26 12:30:00|371.34|371.19|371.29|371.09|371.34|371.19|371.24|371.04|1110
1635251700000|2021-10-26 12:35:00|371.24|371.04|371.19|370.99|371.29|371.09|371.14|370.99|2
1635252000000|2021-10-26 12:40:00|371.14|370.94|371.19|371.04|371.24|371.09|371.09|370.94|13
1635252300000|2021-10-26 12:45:00|371.14|370.99|371.29|371.09|371.29|371.14|371.14|370.94|5
1635252600000|2021-10-26 12:50:00|371.24|371.14|371.19|371.04|371.29|371.14|371.19|370.99|1
1635252900000|2021-10-26 12:55:00|371.14|370.99|371.24|371.04|371.29|371.09|371.14|370.99|0
1635253200000|2021-10-26 13:00:00|371.29|371.09|371.19|371.04|371.29|371.09|371.14|370.99|124
1635253500000|2021-10-26 13:05:00|371.14|370.99|371.24|371.04|371.24|371.09|371.09|370.94|5
1635253800000|2021-10-26 13:10:00|371.19|371.09|371.19|371.04|371.24|371.09|371.14|370.99|15
1635254100000|2021-10-26 13:15:00|371.14|370.99|371.04|370.84|371.19|371.04|370.99|370.84|1
1635254400000|2021-10-26 13:20:00|371.09|370.89|371.19|370.99|371.24|371.09|371.09|370.89|9
1635254700000|2021-10-26 13:25:00|371.24|371.04|371.04|370.84|371.24|371.04|370.99|370.79|21
1635255000000|2021-10-26 13:30:00|370.99|370.89|370.99|370.84|371.09|370.94|370.84|370.64|154
1635255300000|2021-10-26 13:35:00|370.94|370.79|370.94|370.79|370.99|370.84|370.84|370.69|73
1635255600000|2021-10-26 13:40:00|370.89|370.74|370.79|370.59|371.14|370.94|370.74|370.59|28
1635255900000|2021-10-26 13:45:00|370.74|370.64|370.69|370.54|370.79|370.64|370.59|370.44|274
1635256200000|2021-10-26 13:50:00|370.74|370.59|370.64|370.49|370.79|370.59|370.64|370.49|60
1635256500000|2021-10-26 13:55:00|370.69|370.54|370.64|370.49|370.74|370.54|370.59|370.39|15
1635256800000|2021-10-26 14:00:00|370.59|370.44|370.94|370.79|370.94|370.79|370.59|370.44|119
1635257100000|2021-10-26 14:05:00|370.89|370.69|371.14|370.99|371.19|371.04|370.89|370.69|107
1635257400000|2021-10-26 14:10:00|371.19|371.04|371.24|371.09|371.29|371.14|371.14|370.99|17
1635257700000|2021-10-26 14:15:00|371.29|371.14|371.39|371.24|371.39|371.24|371.24|371.09|9
1635258000000|2021-10-26 14:20:00|371.34|371.19|371.39|371.24|371.49|371.34|371.34|371.14|26
1635258300000|2021-10-26 14:25:00|371.44|371.19|371.39|371.24|371.44|371.24|371.24|371.09|95
1635258600000|2021-10-26 14:30:00|371.34|371.19|371.29|371.14|371.34|371.19|371.19|371.04|26
1635258900000|2021-10-26 14:35:00|371.24|371.09|371.24|371.04|371.39|371.19|371.19|371.04|8
1635259200000|2021-10-26 14:40:00|371.19|371.09|371.19|371.04|371.34|371.19|371.14|370.99|109
1635259500000|2021-10-26 14:45:00|371.24|371.09|371.24|371.09|371.39|371.24|371.14|370.99|113
1635259800000|2021-10-26 14:50:00|371.19|371.04|371.19|371.04|371.29|371.14|371.19|371.04|15
1635260100000|2021-10-26 14:55:00|371.14|370.99|371.09|370.94|371.19|371.04|371.09|370.94|6
1635260400000|2021-10-26 15:00:00|371.14|370.99|370.99|370.84|371.19|371.04|370.99|370.84|127
1635260700000|2021-10-26 15:05:00|371.04|370.89|370.74|370.59|371.04|370.89|370.69|370.54|6
1635261000000|2021-10-26 15:10:00|370.79|370.54|370.54|370.34|370.84|370.69|370.49|370.34|12
1635261300000|2021-10-26 15:15:00|370.49|370.29|370.39|370.24|370.54|370.29|370.34|370.14|45
1635261600000|2021-10-26 15:20:00|370.44|370.29|370.04|369.89|370.44|370.29|370.04|369.89|169
1635261900000|2021-10-26 15:25:00|370.09|369.94|370.14|369.94|370.19|370.04|369.99|369.84|175
1635262200000|2021-10-26 15:30:00|370.09|369.99|369.54|369.39|370.14|369.99|369.54|369.39|145
1635262500000|2021-10-26 15:35:00|369.49|369.34|370.04|369.84|370.04|369.89|369.49|369.34|32
1635262800000|2021-10-26 15:40:00|369.99|369.89|370.19|370.04|370.24|370.09|369.99|369.84|138
1635263100000|2021-10-26 15:45:00|370.24|369.99|369.99|369.79|370.24|370.04|369.94|369.74|107
1635263400000|2021-10-26 15:50:00|369.94|369.84|370.09|369.94|370.09|369.94|369.89|369.69|15
1635263700000|2021-10-26 15:55:00|370.04|369.89|369.64|369.44|370.09|369.94|369.59|369.44|5
1635264000000|2021-10-26 16:00:00|369.59|369.49|369.54|369.34|369.69|369.49|369.49|369.34|199
1635264300000|2021-10-26 16:05:00|369.59|369.39|369.39|369.24|369.59|369.39|369.39|369.24|7
1635264600000|2021-10-26 16:10:00|369.44|369.19|369.54|369.39|369.54|369.39|369.39|369.19|4
1635264900000|2021-10-26 16:15:00|369.59|369.44|369.59|369.39|369.59|369.44|369.44|369.29|4
1635265200000|2021-10-26 16:20:00|369.54|369.44|369.54|369.39|369.64|369.49|369.44|369.29|14
1635265500000|2021-10-26 16:25:00|369.49|369.34|369.29|369.14|369.49|369.39|369.29|369.14|10
1635265800000|2021-10-26 16:30:00|369.34|369.09|369.49|369.29|369.59|369.39|369.24|369.04|6
1635266100000|2021-10-26 16:35:00|369.54|369.34|369.24|369.09|369.54|369.39|369.24|369.09|15
1635266400000|2021-10-26 16:40:00|369.19|369.04|369.14|368.94|369.24|369.09|369.09|368.89|14
1635266700000|2021-10-26 16:45:00|369.09|368.89|368.89|368.69|369.14|368.89|368.79|368.59|55
1635267000000|2021-10-26 16:50:00|368.84|368.74|368.99|368.79|369.09|368.94|368.84|368.69|20
1635267300000|2021-10-26 16:55:00|369.04|368.84|369.19|368.94|369.29|369.14|369.04|368.79|1
1635267600000|2021-10-26 17:00:00|369.24|368.89|369.29|369.04|369.44|369.04|369.14|368.89|2
1635267900000|2021-10-26 17:05:00|369.34|369.09|369.29|369.04|369.39|369.19|369.29|369.04|217
1635268200000|2021-10-26 17:10:00|369.24|368.99|369.19|368.99|369.29|369.04|368.99|368.79|329
1635268500000|2021-10-26 17:15:00|369.14|369.04|369.24|369.04|369.24|369.04|369.14|368.94|326
1635268800000|2021-10-26 17:20:00|369.19|368.99|369.09|368.89|369.24|369.04|369.04|368.79|1
1635269100000|2021-10-26 17:25:00|369.04|368.84|369.14|368.89|369.14|368.94|369.04|368.79|0
1635269400000|2021-10-26 17:30:00|369.09|368.94|369.29|369.04|369.29|369.04|369.09|368.89|1
1635269700000|2021-10-26 17:35:00|369.34|369.09|369.39|369.14|369.39|369.14|369.29|369.09|1
1635270000000|2021-10-26 17:40:00|369.34|369.09|369.29|369.09|369.39|369.14|369.24|369.09|12
1635270300000|2021-10-26 17:45:00|369.34|369.14|369.34|369.19|369.44|369.24|369.29|369.14|5
1635270600000|2021-10-26 17:50:00|369.29|369.14|369.29|369.14|369.44|369.24|369.29|369.14|4
1635270900000|2021-10-26 17:55:00|369.34|369.09|369.34|369.19|369.44|369.29|369.24|369.09|15
1635271200000|2021-10-26 18:00:00|369.39|369.24|369.44|369.29|369.49|369.34|369.34|369.19|4
1635271500000|2021-10-26 18:05:00|369.49|369.24|369.34|369.14|369.49|369.34|369.29|369.14|4
1635271800000|2021-10-26 18:10:00|369.29|369.09|369.44|369.29|369.49|369.29|369.29|369.09|7
1635272100000|2021-10-26 18:15:00|369.49|369.24|369.59|369.44|369.64|369.44|369.34|369.19|6
1635272400000|2021-10-26 18:20:00|369.64|369.39|369.59|369.39|369.64|369.44|369.49|369.34|6
1635272700000|2021-10-26 18:25:00|369.54|369.34|369.44|369.29|369.59|369.39|369.34|369.19|3
1635273000000|2021-10-26 18:30:00|369.49|369.24|369.54|369.39|369.54|369.39|369.39|369.24|6
1635273300000|2021-10-26 18:35:00|369.49|369.34|369.44|369.29|369.64|369.49|369.44|369.29|7
1635273600000|2021-10-26 18:40:00|369.39|369.24|369.39|369.24|369.54|369.34|369.39|369.19|4
1635273900000|2021-10-26 18:45:00|369.44|369.29|369.54|369.34|369.54|369.34|369.39|369.24|1
1635274200000|2021-10-26 18:50:00|369.49|369.29|369.44|369.24|369.54|369.29|369.39|369.24|4
1635274500000|2021-10-26 18:55:00|369.49|369.29|369.54|369.39|369.54|369.39|369.44|369.29|2
1635274800000|2021-10-26 19:00:00|369.59|369.44|369.69|369.49|369.69|369.54|369.54|369.39|8
1635275100000|2021-10-26 19:05:00|369.74|369.54|369.79|369.59|369.79|369.59|369.64|369.49|2
1635275400000|2021-10-26 19:10:00|369.74|369.64|369.74|369.54|369.79|369.64|369.69|369.49|4
1635275700000|2021-10-26 19:15:00|369.69|369.49|369.84|369.59|369.84|369.64|369.69|369.49|4
1635276000000|2021-10-26 19:20:00|369.89|369.64|369.89|369.64|369.89|369.64|369.89|369.59|4
1635276300000|2021-10-26 19:25:00|369.94|369.69|369.89|369.59|369.94|369.79|369.89|369.59|7
1635276600000|2021-10-26 19:30:00|369.84|369.64|369.89|369.64|369.89|369.64|369.84|369.59|1
1635276900000|2021-10-26 19:35:00||369.59||369.64||369.69||369.59|2
1635277200000|2021-10-26 19:40:00|369.94||369.94||369.94||369.94||1
1635277500000|2021-10-26 19:45:00||369.69||369.64||369.69||369.64|3
1635277800000|2021-10-26 19:50:00|369.89|369.59|369.64|369.39|369.89|369.59|369.59|369.34|3
1635278100000|2021-10-26 19:55:00|369.69|369.44|369.59|369.29|369.69|369.49|369.59|369.29|1
1635278400000|2021-10-26 20:00:00|369.64|369.34|369.59|369.29|369.64|369.49|369.54|369.29|7
1635278700000|2021-10-26 20:05:00|369.64||369.74||369.79||369.64||13
1635279000000|2021-10-26 20:10:00|369.69|369.54|369.79|369.64|369.79|369.64|369.69|369.54|36
1635279300000|2021-10-26 20:15:00|369.89|369.59|369.89|369.69|369.89|369.74|369.89|369.59|11
1635279600000|2021-10-26 20:20:00|369.94|369.74|369.84|369.64|369.94|369.79|369.84|369.64|24
1635279900000|2021-10-26 20:25:00|369.79|369.59|369.74|369.54|369.79|369.59|369.74|369.54|1
1635280200000|2021-10-26 20:30:00||369.49||369.49||369.49||369.49|0
1635280500000|2021-10-26 20:35:00||369.44||369.44||369.44||369.44|4
1635280800000|2021-10-26 20:40:00|369.69|369.29|369.79|369.24|369.84|369.29|369.64|369.19|9
1635281100000|2021-10-26 20:45:00|369.74|369.14|369.24|368.89|369.74|369.54|369.09|368.89|26
1635281400000|2021-10-26 20:50:00||368.94||368.94||368.94||368.89|28
1635281700000|2021-10-26 20:55:00|369.34|368.89|369.69|368.99|369.74|369.44|369.34|368.89|20
1635282000000|2021-10-26 21:00:00|369.74|369.29|370.04|368.99|370.04|369.29|369.59|368.99|4
1635282300000|2021-10-26 21:05:00|369.99||370.04||370.04||369.99||4
1635282600000|2021-10-26 21:10:00|369.79|369.19|369.79|369.19|369.79|369.19|369.79|369.19|0
1635282900000|2021-10-26 21:15:00|369.89|369.29|369.89|369.29|369.89|369.29|369.89|369.29|6
1635284400000|2021-10-26 21:40:00|369.79|369.19|369.79|369.19|369.89|369.29|369.79|369.19|0
1635284700000|2021-10-26 21:45:00|369.89|369.29|369.89|369.29|369.89|369.29|369.89|369.29|0
1635285000000|2021-10-26 21:50:00|369.79|369.19|369.89|369.29|369.89|369.29|369.79|369.19|0
1635285300000|2021-10-26 21:55:00|369.79|369.19|369.79|369.19|369.89|369.29|369.79|369.19|0
1635285600000|2021-10-26 22:00:00|369.89|369.29|369.89|369.29|369.99|369.39|369.79|369.19|0
1635285900000|2021-10-26 22:05:00|369.99|369.39|369.99|369.39|369.99|369.39|369.89|369.29|0
1635286200000|2021-10-26 22:10:00|370.09|369.49|370.09|369.49|370.09|369.49|369.99|369.39|0
1635286500000|2021-10-26 22:15:00|369.99|369.39|370.09|369.49|370.09|369.49|369.99|369.39|0
1635286800000|2021-10-26 22:20:00|370.19|369.59|370.09|369.49|370.19|369.59|370.09|369.49|0
1635287100000|2021-10-26 22:25:00|370.19|369.59|370.19|369.59|370.19|369.59|370.19|369.59|0
1635287400000|2021-10-26 22:30:00|370.29|369.69|370.19|369.59|370.29|369.69|370.19|369.59|0
1635288000000|2021-10-26 22:40:00|370.29|369.69|370.29|369.69|370.29|369.69|370.19|369.59|0
1635288600000|2021-10-26 22:50:00|370.19|369.59|370.19|369.59|370.29|369.69|370.19|369.59|0
1635288900000|2021-10-26 22:55:00|370.29|369.69|370.19|369.59|370.29|369.69|370.19|369.59|0
1635289200000|2021-10-26 23:00:00|370.29|369.69|370.29|369.69|370.29|369.69|370.19|369.59|0
1635289500000|2021-10-26 23:05:00|370.19|369.59|370.19|369.59|370.29|369.69|370.19|369.59|0
1635289800000|2021-10-26 23:10:00|370.29|369.69|370.19|369.59|370.29|369.69|370.19|369.59|0
1635290400000|2021-10-26 23:20:00|370.29|369.69|370.29|369.69|370.29|369.69|370.19|369.59|0
1635291000000|2021-10-26 23:30:00|370.39|369.79|370.39|369.79|370.39|369.79|370.29|369.69|0
1635291300000|2021-10-26 23:35:00|370.29|369.69|370.29|369.69|370.39|369.79|370.29|369.69|0
1635291600000|2021-10-26 23:40:00|370.19|369.59|369.99|369.39|370.29|369.69|369.99|369.39|0
1635291900000|2021-10-26 23:45:00|370.09|369.49|370.29|369.69|370.29|369.69|369.99|369.39|0
1635292200000|2021-10-26 23:50:00|370.19|369.59|370.19|369.59|370.29|369.69|370.19|369.59|0
1635292500000|2021-10-26 23:55:00|370.29|369.69|370.09|369.49|370.29|369.69|370.09|369.49|0
1635292800000|2021-10-27 00:00:00|370.19|369.59|370.19|369.59|370.29|369.69|370.09|369.49|0
1635293100000|2021-10-27 00:05:00|370.29|369.69|370.09|369.49|370.29|369.69|370.09|369.49|0
1635293400000|2021-10-27 00:10:00|370.19|369.59|370.09|369.49|370.19|369.59|370.09|369.49|0
1635293700000|2021-10-27 00:15:00|370.19|369.59|370.09|369.49|370.19|369.59|369.99|369.39|0
1635294300000|2021-10-27 00:25:00|369.99|369.39|370.19|369.59|370.19|369.59|369.99|369.39|0
1635294600000|2021-10-27 00:30:00|370.09|369.49|369.04|368.84|370.09|369.49|369.04|368.84|334
1635294900000|2021-10-27 00:35:00|368.99|368.79|368.79|368.54|368.99|368.79|368.64|368.44|244
1635295200000|2021-10-27 00:40:00|368.74|368.59|368.59|368.44|368.79|368.59|368.49|368.34|111
1635295500000|2021-10-27 00:45:00|368.54|368.39|368.59|368.44|368.79|368.59|368.49|368.34|89
1635295800000|2021-10-27 00:50:00|368.54|368.39|368.44|368.29|368.59|368.44|368.39|368.24|316
1635296100000|2021-10-27 00:55:00|368.49|368.34|368.59|368.44|368.84|368.69|368.44|368.34|290
1635296400000|2021-10-27 01:00:00|368.54|368.39|369.29|369.09|369.34|369.19|368.04|367.89|1398
1635296700000|2021-10-27 01:05:00|369.34|369.14|369.69|369.54|369.74|369.59|369.29|369.09|396
1635297000000|2021-10-27 01:10:00|369.74|369.59|370.04|369.89|370.29|370.09|369.74|369.59|3321
1635297300000|2021-10-27 01:15:00|370.14|369.94|370.14|369.99|370.24|370.04|369.89|369.74|256
1635297600000|2021-10-27 01:20:00|370.19|370.04|370.14|369.99|370.34|370.19|369.79|369.59|316
1635297900000|2021-10-27 01:25:00|370.09|369.94|370.09|369.94|370.24|370.09|369.94|369.79|392
1635298200000|2021-10-27 01:30:00|370.14|369.99|370.49|370.29|370.49|370.34|369.99|369.84|567
1635298500000|2021-10-27 01:35:00|370.44|370.24|370.84|370.64|370.84|370.64|370.34|370.19|306
1635298800000|2021-10-27 01:40:00|370.79|370.69|370.69|370.54|371.04|370.89|370.64|370.49|380
1635299100000|2021-10-27 01:45:00|370.64|370.49|370.49|370.29|370.69|370.54|370.44|370.24|260
1635299400000|2021-10-27 01:50:00|370.44|370.24|370.19|370.04|370.49|370.29|370.14|369.94|280
1635299700000|2021-10-27 01:55:00|370.24|370.09|370.39|370.24|370.39|370.24|369.99|369.84|2867
1635300000000|2021-10-27 02:00:00|370.34|370.19|370.84|370.69|370.84|370.69|370.29|370.14|245
1635300300000|2021-10-27 02:05:00|370.89|370.74|370.84|370.69|370.94|370.74|370.79|370.64|146
1635300600000|2021-10-27 02:10:00|370.89|370.74|371.09|370.94|371.14|370.99|370.79|370.59|234
1635300900000|2021-10-27 02:15:00|371.14|370.89|370.99|370.84|371.14|370.94|370.94|370.79|183
1635301200000|2021-10-27 02:20:00|371.04|370.79|371.14|370.99|371.14|370.99|370.99|370.79|1217
1635301500000|2021-10-27 02:25:00|371.19|371.04|371.14|370.99|371.34|371.19|371.14|370.99|344
1635301800000|2021-10-27 02:30:00|371.09|370.94|371.19|370.99|371.19|370.99|371.04|370.89|214
1635302100000|2021-10-27 02:35:00|371.14|371.04|371.09|370.94|371.24|371.09|371.04|370.89|219
1635302400000|2021-10-27 02:40:00|371.14|370.99|371.34|371.19|371.39|371.24|371.09|370.94|274
1635302700000|2021-10-27 02:45:00|371.29|371.14|371.34|371.14|371.39|371.19|371.14|370.94|256
1635303000000|2021-10-27 02:50:00|371.39|371.19|371.19|371.04|371.44|371.24|371.19|371.04|204
1635303300000|2021-10-27 02:55:00|371.14|370.99|371.24|371.09|371.34|371.14|371.14|370.99|650
1635303600000|2021-10-27 03:00:00|371.29|371.14|371.29|371.14|371.39|371.19|371.24|371.09|795
1635303900000|2021-10-27 03:05:00|371.24|371.09|371.49|371.34|371.49|371.34|371.24|371.09|209
1635304200000|2021-10-27 03:10:00|371.44|371.29|371.54|371.34|371.59|371.44|371.39|371.24|212
1635304500000|2021-10-27 03:15:00|371.59|371.39|371.64|371.49|371.69|371.54|371.59|371.34|318
1635304800000|2021-10-27 03:20:00|371.69|371.54|371.64|371.49|371.84|371.69|371.59|371.44|298
1635305100000|2021-10-27 03:25:00|371.69|371.54|371.69|371.54|371.74|371.59|371.64|371.49|215
1635305400000|2021-10-27 03:30:00|371.64|371.49|371.54|371.39|371.69|371.54|371.49|371.34|724
1635305700000|2021-10-27 03:35:00|371.49|371.34|371.24|371.09|371.54|371.39|371.24|371.09|354
1635306000000|2021-10-27 03:40:00|371.29|371.14|371.39|371.24|371.49|371.34|371.29|371.14|332
1635306300000|2021-10-27 03:45:00|371.44|371.19|371.34|371.19|371.44|371.29|371.24|371.04|276
1635306600000|2021-10-27 03:50:00|371.29|371.14|371.54|371.34|371.54|371.34|371.29|371.14|247
1635306900000|2021-10-27 03:55:00|371.49|371.39|371.44|371.29|371.54|371.39|371.39|371.24|333
1635307200000|2021-10-27 04:00:00|371.49|371.34|371.44|371.29|371.49|371.34|371.39|371.24|201
1635307500000|2021-10-27 04:05:00|371.39|371.24|371.34|371.14|371.44|371.24|371.09|370.94|219
1635307800000|2021-10-27 04:10:00|371.39|371.19|371.34|371.19|371.44|371.29|371.29|371.14|182
1635308100000|2021-10-27 04:15:00|371.39|371.24|371.29|371.09|371.39|371.24|371.29|371.09|170
1635308400000|2021-10-27 04:20:00|371.24|371.14|371.04|370.89|371.24|371.14|371.04|370.89|206
1635308700000|2021-10-27 04:25:00|371.09|370.84|371.04|370.89|371.09|370.94|370.94|370.79|215
1635309000000|2021-10-27 04:30:00|371.09|370.94|371.44|371.29|371.44|371.29|371.09|370.94|260
1635309300000|2021-10-27 04:35:00|371.39|371.24|371.39|371.24|371.44|371.29|371.34|371.19|224
1635309600000|2021-10-27 04:40:00|371.29|371.14|371.34|371.19|371.39|371.24|371.29|371.14|208
1635309900000|2021-10-27 04:45:00|371.44|371.29|371.49|371.34|371.49|371.34|371.44|371.29|219
1635310200000|2021-10-27 04:50:00|371.44|371.29|371.54|371.39|371.54|371.39|371.44|371.29|716
1635310500000|2021-10-27 04:55:00|371.49|371.34|371.54|371.39|371.54|371.39|371.44|371.29|187
1635310800000|2021-10-27 05:00:00|371.59|371.44|371.54|371.39|371.64|371.49|371.49|371.34|335
1635311100000|2021-10-27 05:05:00|371.59|371.44|371.44|371.29|371.59|371.44|371.44|371.29|258
1635311400000|2021-10-27 05:10:00|371.49|371.34|371.59|371.44|371.59|371.44|371.49|371.29|205
1635311700000|2021-10-27 05:15:00|371.54|371.39|371.59|371.44|371.64|371.49|371.54|371.39|213
1635312000000|2021-10-27 05:20:00|371.64|371.49|371.44|371.29|371.64|371.49|371.39|371.24|242
1635312300000|2021-10-27 05:25:00|371.49|371.34|371.64|371.49|371.69|371.54|371.49|371.34|212
1635312600000|2021-10-27 05:30:00|371.59|371.44|371.59|371.44|371.64|371.49|371.54|371.39|194
1635312900000|2021-10-27 05:35:00|371.64|371.49|371.64|371.49|371.69|371.54|371.59|371.44|202
1635313200000|2021-10-27 05:40:00|371.69|371.54|371.59|371.44|371.69|371.54|371.59|371.44|206
1635313500000|2021-10-27 05:45:00|371.64|371.49|371.59|371.44|371.64|371.49|371.54|371.39|209
1635313800000|2021-10-27 05:50:00|371.64|371.49|371.64|371.49|371.69|371.54|371.59|371.39|213
1635314100000|2021-10-27 05:55:00|371.59|371.44|371.69|371.54|371.69|371.54|371.44|371.29|235
1635314400000|2021-10-27 06:00:00|371.74|371.49|371.64|371.49|371.74|371.59|371.59|371.39|250
1635314700000|2021-10-27 06:05:00|371.69|371.54|371.64|371.49|371.69|371.54|371.59|371.44|184
1635315000000|2021-10-27 06:10:00|371.59|371.44|371.59|371.39|371.69|371.54|371.49|371.34|267
1635315300000|2021-10-27 06:15:00|371.54|371.44|371.64|371.49|371.69|371.54|371.54|371.39|219
1635315600000|2021-10-27 06:20:00|371.69|371.54|371.69|371.54|371.69|371.54|371.64|371.49|197
1635315900000|2021-10-27 06:25:00|371.64|371.49|371.64|371.49|371.74|371.54|371.59|371.44|429
1635316200000|2021-10-27 06:30:00|371.69|371.54|371.69|371.54|371.69|371.54|371.64|371.49|203
1635316500000|2021-10-27 06:35:00|371.74|371.59|371.79|371.64|371.79|371.64|371.74|371.59|346
1635316800000|2021-10-27 06:40:00|371.84|371.69|371.74|371.59|371.94|371.79|371.74|371.59|376
1635317100000|2021-10-27 06:45:00|371.69|371.54|371.84|371.69|371.89|371.74|371.69|371.54|314
1635317400000|2021-10-27 06:50:00|371.89|371.74|371.74|371.59|371.94|371.79|371.74|371.59|231
1635317700000|2021-10-27 06:55:00|371.79|371.64|371.64|371.49|371.79|371.64|371.64|371.49|224
1635318000000|2021-10-27 07:00:00|371.69|371.54|371.94|371.79|371.99|371.84|371.64|371.49|1088
1635318300000|2021-10-27 07:05:00|371.89|371.74|371.94|371.79|372.04|371.89|371.89|371.74|353
1635318600000|2021-10-27 07:10:00|371.89|371.74|372.04|371.89|372.04|371.89|371.89|371.74|468
1635318900000|2021-10-27 07:15:00|372.09|371.94|372.09|371.94|372.14|371.99|372.04|371.84|1336
1635319200000|2021-10-27 07:20:00|372.04|371.89|371.89|371.74|372.04|371.89|371.74|371.59|461
1635319500000|2021-10-27 07:25:00|371.84|371.69|371.74|371.59|371.89|371.74|371.69|371.54|298
1635319800000|2021-10-27 07:30:00|371.79|371.64|371.79|371.64|371.79|371.64|371.74|371.59|225
1635320100000|2021-10-27 07:35:00|371.89|371.74|371.69|371.54|372.04|371.84|371.69|371.54|345
1635320400000|2021-10-27 07:40:00|371.64|371.49|371.74|371.59|371.74|371.59|371.64|371.44|328
1635320700000|2021-10-27 07:45:00|371.69|371.54|371.49|371.29|371.69|371.54|371.49|371.29|650
1635321000000|2021-10-27 07:50:00|371.44|371.34|371.49|371.34|371.49|371.34|371.39|371.24|388
1635321300000|2021-10-27 07:55:00|371.54|371.39|371.49|371.34|371.59|371.44|371.44|371.29|336
1635321600000|2021-10-27 08:00:00|371.44|371.29|371.54|371.39|371.59|371.44|371.34|371.19|293
1635321900000|2021-10-27 08:05:00|371.59|371.44|371.54|371.39|371.64|371.49|371.44|371.29|223
1635322200000|2021-10-27 08:10:00|371.49|371.34|371.24|371.09|371.54|371.34|371.14|370.94|341
1635322500000|2021-10-27 08:15:00|371.19|370.99|371.24|371.09|371.24|371.09|371.09|370.94|265
1635322800000|2021-10-27 08:20:00|371.19|371.04|371.09|370.94|371.24|371.09|371.09|370.94|469
1635323100000|2021-10-27 08:25:00|371.14|370.99|370.89|370.74|371.19|371.04|370.89|370.74|1130
1635323400000|2021-10-27 08:30:00|370.94|370.69|370.94|370.79|371.04|370.84|370.69|370.54|556
1635323700000|2021-10-27 08:35:00|370.99|370.84|371.04|370.89|371.19|371.04|370.94|370.84|367
1635324000000|2021-10-27 08:40:00|371.09|370.94|370.89|370.74|371.09|370.94|370.84|370.69|228
1635324300000|2021-10-27 08:45:00|370.84|370.69|370.79|370.64|370.94|370.74|370.79|370.64|343
1635324600000|2021-10-27 08:50:00|370.74|370.59|370.24|370.09|370.74|370.59|370.19|370.04|548
1635324900000|2021-10-27 08:55:00|370.19|370.04|369.99|369.84|370.34|370.14|369.94|369.79|934
1635325200000|2021-10-27 09:00:00|369.94|369.79|370.04|369.89|370.29|370.14|369.94|369.79|771
1635325500000|2021-10-27 09:05:00|370.09|369.94|370.04|369.89|370.14|369.99|369.89|369.74|498
1635325800000|2021-10-27 09:10:00|369.99|369.84|370.19|369.94|370.39|370.19|369.99|369.84|87
1635326100000|2021-10-27 09:15:00|370.24|369.99|370.39|370.09|370.59|370.34|370.24|369.99|128
1635326400000|2021-10-27 09:20:00|370.69|369.99|370.59|369.99|370.69|370.09|370.59|369.99|1
1635326700000|2021-10-27 09:25:00|370.69|370.09|370.59|369.99|370.69|370.09|370.59|369.99|10
1635327000000|2021-10-27 09:30:00|370.69|370.09|370.59|369.99|370.79|370.19|370.59|369.99|0
1635327300000|2021-10-27 09:35:00|370.49|369.89|370.59|369.99|370.59|369.99|370.49|369.89|0
1635327600000|2021-10-27 09:40:00|370.69|370.09|370.59|369.99|370.69|370.09|370.59|369.99|0
1635327900000|2021-10-27 09:45:00|370.49|369.89|370.59|369.99|370.59|369.99|370.49|369.89|0
1635328200000|2021-10-27 09:50:00|370.34|370.09|370.04|369.84|370.34|370.09|370.04|369.79|0
1635328500000|2021-10-27 09:55:00|370.09|369.89|370.14|369.99|370.14|369.99|370.09|369.84|12
1635328800000|2021-10-27 10:00:00|370.19|370.04|370.14|369.94|370.34|370.14|370.14|369.94|42
1635329100000|2021-10-27 10:05:00|370.09|369.89|370.19|369.99|370.19|370.04|370.04|369.89|5
1635329400000|2021-10-27 10:10:00|370.24|370.04|370.19|370.04|370.24|370.04|370.09|369.89|7
1635329700000|2021-10-27 10:15:00|370.24|369.99|370.19|369.99|370.29|370.14|370.09|369.94|9
1635330000000|2021-10-27 10:20:00|370.14|370.04|370.14|369.99|370.24|370.09|370.14|369.99|4
1635330300000|2021-10-27 10:25:00|370.19|370.04|370.14|369.99|370.24|370.09|370.14|369.99|10
1635330600000|2021-10-27 10:30:00|370.19|370.04|370.24|370.04|370.29|370.09|370.14|369.99|15
1635330900000|2021-10-27 10:35:00|370.19|370.09|370.19|370.04|370.24|370.09|370.19|370.04|1
1635331200000|2021-10-27 10:40:00|370.24|369.99|370.14|369.99|370.24|370.04|370.14|369.99|5
1635331500000|2021-10-27 10:45:00|370.19|369.94|369.99|369.84|370.19|369.94|369.99|369.84|3
1635331800000|2021-10-27 10:50:00|369.94|369.79|369.89|369.74|369.99|369.84|369.84|369.69|18
1635332100000|2021-10-27 10:55:00|369.94|369.79|369.94|369.79|369.99|369.84|369.89|369.74|3
1635332400000|2021-10-27 11:00:00|369.89|369.74|370.14|369.94|370.14|369.99|369.89|369.74|0
1635332700000|2021-10-27 11:05:00|370.09|369.99|370.09|369.94|370.19|370.04|370.09|369.94|10
1635333000000|2021-10-27 11:10:00|370.14|369.99|370.19|369.99|370.24|370.04|370.09|369.94|0
1635333300000|2021-10-27 11:15:00|370.24|370.04|370.14|369.99|370.24|370.04|370.09|369.94|0
1635333600000|2021-10-27 11:20:00|370.19|370.04|370.24|370.04|370.24|370.09|370.14|369.99|0
1635333900000|2021-10-27 11:25:00|370.19|370.09|370.09|369.94|370.24|370.09|370.09|369.94|3
1635334200000|2021-10-27 11:30:00|370.14|369.99|370.19|369.99|370.24|370.09|370.09|369.94|3
1635334500000|2021-10-27 11:35:00|370.14|370.04|370.14|369.99|370.19|370.04|370.14|369.94|2
1635334800000|2021-10-27 11:40:00|370.09|369.94|370.19|370.04|370.19|370.04|370.04|369.89|27
1635335100000|2021-10-27 11:45:00|370.24|370.09|370.04|369.89|370.24|370.09|370.04|369.89|17
1635335400000|2021-10-27 11:50:00|370.09|369.94|370.09|369.89|370.14|369.99|370.04|369.89|1
1635335700000|2021-10-27 11:55:00|370.14|369.94|370.04|369.89|370.14|369.94|370.04|369.89|11
1635336000000|2021-10-27 12:00:00|369.99|369.84|370.09|369.94|370.09|369.94|369.99|369.79|11
1635336300000|2021-10-27 12:05:00|370.14|369.99|370.14|369.99|370.19|370.04|370.09|369.94|22
1635336600000|2021-10-27 12:10:00|370.09|369.94|370.19|370.04|370.19|370.04|370.09|369.94|16
1635336900000|2021-10-27 12:15:00|370.24|370.09|370.09|369.94|370.24|370.09|370.09|369.94|93
1635337200000|2021-10-27 12:20:00|370.14|369.99|370.14|369.94|370.19|370.04|370.04|369.89|29
1635337500000|2021-10-27 12:25:00|370.09|369.99|370.24|369.99|370.34|370.14|369.94|369.79|22
1635337800000|2021-10-27 12:30:00|370.19|370.04|370.29|370.09|370.49|370.34|370.19|370.04|14
1635338100000|2021-10-27 12:35:00|370.24|370.04|370.24|370.09|370.24|370.09|370.09|369.94|10
1635338400000|2021-10-27 12:40:00|370.19|370.04|370.14|369.99|370.19|370.04|370.09|369.89|26
1635338700000|2021-10-27 12:45:00|370.09|369.94|370.14|369.99|370.14|369.99|370.09|369.94|26
1635339000000|2021-10-27 12:50:00|370.09|369.94|370.14|369.99|370.19|369.99|370.09|369.94|83
1635339300000|2021-10-27 12:55:00|370.09|369.94|370.19|370.04|370.19|370.04|370.09|369.94|49
1635339600000|2021-10-27 13:00:00|370.24|370.09|370.34|370.19|370.34|370.19|370.19|370.04|39
1635339900000|2021-10-27 13:05:00|370.39|370.14|370.34|370.19|370.39|370.24|370.19|370.04|42
1635340200000|2021-10-27 13:10:00|370.39|370.24|370.39|370.24|370.39|370.24|370.29|370.14|11
1635340500000|2021-10-27 13:15:00|370.44|370.29|370.34|370.19|370.44|370.29|370.34|370.19|20
1635341100000|2021-10-27 13:25:00|370.39|370.24|370.44|370.29|370.44|370.29|370.34|370.19|37
1635341400000|2021-10-27 13:30:00|370.49|370.34|370.14|369.99|370.49|370.34|370.09|369.94|167
1635341700000|2021-10-27 13:35:00|370.19|370.04|370.29|370.09|370.34|370.14|370.04|369.89|176
1635342000000|2021-10-27 13:40:00|370.24|370.14|370.74|370.59|370.74|370.59|370.24|370.04|102
1635342300000|2021-10-27 13:45:00|370.79|370.64|370.49|370.34|370.94|370.74|370.49|370.29|34
1635342600000|2021-10-27 13:50:00|370.54|370.39|370.74|370.59|370.79|370.59|370.54|370.39|49
1635342900000|2021-10-27 13:55:00|370.79|370.64|370.74|370.59|370.84|370.69|370.74|370.54|54
1635343200000|2021-10-27 14:00:00|370.79|370.64|370.59|370.39|371.04|370.89|370.49|370.34|66
1635343500000|2021-10-27 14:05:00|370.54|370.44|370.79|370.64|370.84|370.64|370.49|370.29|64
1635343800000|2021-10-27 14:10:00|370.74|370.59|370.59|370.39|370.84|370.69|370.54|370.39|36
1635344100000|2021-10-27 14:15:00|370.64|370.44|370.59|370.39|370.79|370.59|370.49|370.29|22
1635344400000|2021-10-27 14:20:00|370.54|370.44|370.59|370.39|370.74|370.59|370.54|370.39|26
1635344700000|2021-10-27 14:25:00|370.64|370.44|370.49|370.34|370.64|370.49|370.39|370.24|43
1635345000000|2021-10-27 14:30:00|370.44|370.29|370.49|370.34|370.49|370.34|370.29|370.14|32
1635345300000|2021-10-27 14:35:00|370.54|370.39|370.39|370.24|370.54|370.39|370.19|370.04|38
1635345600000|2021-10-27 14:40:00|370.34|370.19|370.19|370.04|370.34|370.19|370.09|369.89|200
1635345900000|2021-10-27 14:45:00|370.24|370.09|370.04|369.89|370.24|370.09|369.94|369.79|31
1635346200000|2021-10-27 14:50:00|369.99|369.84|370.19|369.99|370.19|370.04|369.84|369.69|153
1635346500000|2021-10-27 14:55:00|370.14|370.04|369.94|369.79|370.14|370.04|369.84|369.64|88
1635346800000|2021-10-27 15:00:00|369.99|369.74|370.24|370.04|370.24|370.09|369.94|369.74|53
1635347100000|2021-10-27 15:05:00|370.19|370.09|370.39|370.19|370.39|370.24|370.14|369.94|53
1635347400000|2021-10-27 15:10:00|370.34|370.24|370.04|369.84|370.44|370.29|370.04|369.84|43
1635347700000|2021-10-27 15:15:00|369.99|369.89|370.04|369.89|370.14|369.99|369.89|369.74|71
1635348000000|2021-10-27 15:20:00|369.99|369.84|369.79|369.64|369.99|369.89|369.79|369.64|37
1635348300000|2021-10-27 15:25:00|369.74|369.59|369.74|369.54|369.84|369.64|369.69|369.54|82
1635348600000|2021-10-27 15:30:00|369.69|369.59|369.59|369.44|369.74|369.59|369.59|369.44|21
1635348900000|2021-10-27 15:35:00|369.54|369.39|369.49|369.34|369.59|369.44|369.44|369.29|34
1635349200000|2021-10-27 15:40:00|369.59|369.39|369.64|369.49|369.69|369.54|369.59|369.39|35
1635349500000|2021-10-27 15:45:00|369.59|369.44|369.34|369.19|369.59|369.49|369.34|369.19|31
1635349800000|2021-10-27 15:50:00|369.39|369.24|369.34|369.19|369.44|369.29|369.34|369.14|21
1635350100000|2021-10-27 15:55:00|369.39|369.24|369.44|369.29|369.44|369.29|369.29|369.14|27
1635350400000|2021-10-27 16:00:00|369.39|369.24|369.34|369.19|369.49|369.34|369.34|369.19|19
1635350700000|2021-10-27 16:05:00|369.39|369.14|369.64|369.49|369.69|369.54|369.34|369.14|94
1635351000000|2021-10-27 16:10:00|369.69|369.44|369.69|369.49|369.74|369.59|369.59|369.44|16
1635351300000|2021-10-27 16:15:00|369.64|369.54|369.59|369.44|369.74|369.54|369.54|369.34|13
1635351600000|2021-10-27 16:20:00|369.64|369.49|369.64|369.49|369.74|369.59|369.64|369.44|12
1635351900000|2021-10-27 16:25:00|369.59|369.44|369.69|369.54|369.74|369.59|369.59|369.44|9
1635352200000|2021-10-27 16:30:00|369.64|369.49|369.59|369.44|369.64|369.49|369.49|369.34|13
1635352500000|2021-10-27 16:35:00|369.64|369.49|369.59|369.44|369.64|369.49|369.54|369.39|31
1635352800000|2021-10-27 16:40:00|369.64|369.49|369.59|369.44|369.69|369.54|369.54|369.39|104
1635353100000|2021-10-27 16:45:00|369.64|369.49|369.64|369.49|369.69|369.54|369.59|369.39|30
1635353400000|2021-10-27 16:50:00|369.69|369.44|369.59|369.44|369.69|369.54|369.54|369.39|19
1635353700000|2021-10-27 16:55:00|369.54|369.39|369.64|369.49|369.74|369.59|369.54|369.39|24
1635354000000|2021-10-27 17:00:00|369.74|369.54|369.69|369.54|369.74|369.59|369.59|369.44|24
1635354300000|2021-10-27 17:05:00|369.74|369.59|369.79|369.64|369.84|369.69|369.74|369.54|81
1635354600000|2021-10-27 17:10:00|369.74|369.59|369.79|369.64|369.89|369.69|369.74|369.59|20
1635354900000|2021-10-27 17:15:00|369.74|369.59|369.79|369.64|369.79|369.64|369.69|369.54|27
1635355200000|2021-10-27 17:20:00|369.74|369.59|369.79|369.64|369.84|369.69|369.74|369.59|20
1635355500000|2021-10-27 17:25:00|369.84|369.59|369.79|369.64|369.84|369.69|369.74|369.59|38
1635355800000|2021-10-27 17:30:00|369.84|369.69|369.84|369.69|369.84|369.69|369.84|369.69|4
1635356100000|2021-10-27 17:35:00|369.79|369.64|369.89|369.74|369.89|369.74|369.79|369.64|22
1635356400000|2021-10-27 17:40:00|369.84|369.69|369.89|369.74|369.89|369.74|369.84|369.69|16
1635356700000|2021-10-27 17:45:00|369.94|369.79|369.99|369.84|370.04|369.84|369.94|369.74|7
1635357000000|2021-10-27 17:50:00|370.04|369.89|370.09|369.94|370.14|369.99|369.99|369.84|16
1635357300000|2021-10-27 17:55:00|370.14|369.99|370.19|370.04|370.19|370.04|370.09|369.94|28
1635357600000|2021-10-27 18:00:00|370.24|369.99|370.19|370.04|370.29|370.14|370.14|369.99|19
1635357900000|2021-10-27 18:05:00|370.14|369.99|370.24|370.09|370.24|370.09|370.14|369.94|5
1635358200000|2021-10-27 18:10:00|370.29|370.14|370.34|370.19|370.34|370.19|370.24|370.09|18
1635358500000|2021-10-27 18:15:00|370.29|370.14|370.14|369.99|370.29|370.19|370.14|369.99|25
1635358800000|2021-10-27 18:20:00|370.19|369.94|369.99|369.84|370.19|369.99|369.99|369.79|11
1635359100000|2021-10-27 18:25:00|369.94|369.79|369.94|369.79|369.99|369.84|369.89|369.74|26
1635359400000|2021-10-27 18:30:00|369.99|369.84|369.99|369.84|370.04|369.89|369.89|369.69|19
1635359700000|2021-10-27 18:35:00|370.04|369.89|369.99|369.84|370.04|369.89|369.89|369.69|17
1635360000000|2021-10-27 18:40:00|369.94|369.79|369.99|369.84|370.09|369.94|369.94|369.79|24
1635360300000|2021-10-27 18:45:00|370.04|369.89|370.09|369.94|370.19|369.99|370.04|369.89|17
1635360600000|2021-10-27 18:50:00|370.04|369.89|370.09|369.94|370.14|369.99|370.04|369.84|39
1635360900000|2021-10-27 18:55:00|370.04|369.89|369.94|369.79|370.04|369.89|369.94|369.74|27
1635361200000|2021-10-27 19:00:00|369.99|369.84|370.09|369.94|370.14|369.94|369.89|369.74|16
1635361500000|2021-10-27 19:05:00|370.04|369.89|369.89|369.74|370.04|369.89|369.89|369.74|37
1635361800000|2021-10-27 19:10:00|369.84|369.69|369.64|369.44|369.89|369.69|369.64|369.44|42
1635362100000|2021-10-27 19:15:00|369.59|369.49|369.59|369.39|369.79|369.64|369.54|369.39|36
1635362400000|2021-10-27 19:20:00|369.54|369.44|369.79|369.64|369.79|369.64|369.54|369.39|37
1635362700000|2021-10-27 19:25:00|369.74|369.59|369.79|369.64|369.79|369.64|369.64|369.49|27
1635363000000|2021-10-27 19:30:00|369.74|369.59|369.64|369.49|369.74|369.59|369.49|369.34|42
1635363300000|2021-10-27 19:35:00|369.59|369.44|369.59|369.44|369.64|369.49|369.54|369.34|26
1635363600000|2021-10-27 19:40:00|369.54|369.39|369.54|369.39|369.64|369.44|369.39|369.24|42
1635363900000|2021-10-27 19:45:00|369.49|369.34|369.24|369.09|369.54|369.39|369.24|369.09|37
1635364200000|2021-10-27 19:50:00|369.29|369.14|369.24|369.09|369.34|369.14|369.19|369.04|36
1635364500000|2021-10-27 19:55:00|369.19|369.04|369.14|368.99|369.24|369.09|369.04|368.89|602
1635364800000|2021-10-27 20:00:00|369.19|369.04|369.19|369.04|369.24|369.09|369.19|368.99|9
1635365100000|2021-10-27 20:05:00|369.24|369.09|369.29|369.14|369.29|369.14|369.19|369.04|5
1635365400000|2021-10-27 20:10:00|369.34|369.19|369.29|369.14|369.34|369.19|369.29|369.14|6
1635365700000|2021-10-27 20:15:00|369.34|369.19|369.34|369.19|369.34|369.19|369.29|369.14|0
1635366000000|2021-10-27 20:20:00|369.39|369.14|369.34|369.14|369.39|369.19|369.29|369.14|1
1635366300000|2021-10-27 20:25:00|369.29|369.09|369.34|369.14|369.34|369.14|369.29|369.09|0
1635366600000|2021-10-27 20:30:00|369.29|369.19|369.29|369.09|369.34|369.19|369.24|369.09|3
1635366900000|2021-10-27 20:35:00|369.24|369.04|369.24|369.09|369.29|369.09|369.24|369.04|0
1635367200000|2021-10-27 20:40:00|369.29|369.14|369.44|369.24|369.59|369.39|369.24|369.09|4
1635367500000|2021-10-27 20:45:00|369.39|369.19|369.54|369.29|369.59|369.34|369.24|368.99|115
1635367800000|2021-10-27 20:50:00|369.39|369.24|369.59|369.34|369.59|369.34|369.29|368.99|30
1635368100000|2021-10-27 20:55:00|369.54|369.24|369.59|369.24|369.64|369.29|369.39|369.14|99
1635368400000|2021-10-27 21:00:00|369.64|369.19|369.94|369.19|369.94|369.19|369.59|369.19|0
1635368700000|2021-10-27 21:05:00|369.89||369.89||369.89||369.89||0
1635369000000|2021-10-27 21:10:00|369.79|369.29|369.79|369.19|369.89|369.29|369.79|369.19|0
1635369300000|2021-10-27 21:15:00|369.89|369.29|369.89|369.29|369.89|369.29|369.79|369.19|0
1635369600000|2021-10-27 21:20:00|369.79|369.19|369.79|369.19|369.89|369.29|369.79|369.19|0
1635371700000|2021-10-27 21:55:00|369.89|369.29|369.79|369.19|369.89|369.29|369.79|369.19|0
1635372000000|2021-10-27 22:00:00|369.89|369.29|369.89|369.29|369.99|369.39|369.89|369.29|0
1635372300000|2021-10-27 22:05:00|369.99|369.39|369.99|369.39|369.99|369.39|369.89|369.29|0
1635372600000|2021-10-27 22:10:00|369.89|369.29|369.89|369.29|369.99|369.39|369.89|369.29|0
1635372900000|2021-10-27 22:15:00|369.99|369.39|369.99|369.39|369.99|369.39|369.89|369.29|0
1635373800000|2021-10-27 22:30:00|370.09|369.49|369.99|369.39|370.09|369.49|369.99|369.39|0
1635374100000|2021-10-27 22:35:00|369.89|369.29|369.89|369.29|369.99|369.39|369.89|369.29|0
1635374400000|2021-10-27 22:40:00|369.99|369.39|369.99|369.39|369.99|369.39|369.99|369.39|0
1635374700000|2021-10-27 22:45:00|370.09|369.49|369.99|369.39|370.09|369.49|369.99|369.39|0
1635375000000|2021-10-27 22:50:00|370.09|369.49|369.99|369.39|370.09|369.49|369.99|369.39|0
1635375300000|2021-10-27 22:55:00|370.09|369.49|370.09|369.49|370.09|369.49|370.09|369.49|0
1635375600000|2021-10-27 23:00:00|370.19|369.59|370.09|369.49|370.19|369.59|370.09|369.49|0
1635375900000|2021-10-27 23:05:00|370.19|369.59|370.09|369.49|370.19|369.59|370.09|369.49|0
1635376500000|2021-10-27 23:15:00|369.99|369.39|370.09|369.49|370.09|369.49|369.99|369.39|0
1635376800000|2021-10-27 23:20:00|369.99|369.39|370.09|369.49|370.19|369.59|369.99|369.39|0
1635377100000|2021-10-27 23:25:00|370.19|369.59|370.09|369.49|370.19|369.59|370.09|369.49|0
1635377400000|2021-10-27 23:30:00|369.99|369.39|370.09|369.49|370.09|369.49|369.99|369.39|0
1635378000000|2021-10-27 23:40:00|370.02|369.42|370.12|369.52|370.12|369.52|370.02|369.42|0
1635378300000|2021-10-27 23:45:00|370.02|369.42|370.12|369.52|370.12|369.52|370.02|369.42|0
1635379500000|2021-10-28 00:05:00|370.02|369.42|370.12|369.52|370.12|369.52|370.02|369.42|0
1635379800000|2021-10-28 00:10:00|370.02|369.42|370.02|369.42|370.12|369.52|369.92|369.32|0
1635380100000|2021-10-28 00:15:00|369.92|369.32|370.02|369.42|370.02|369.42|369.92|369.32|0
1635380700000|2021-10-28 00:25:00|369.92|369.32|369.92|369.32|370.02|369.42|369.92|369.32|0
1635381000000|2021-10-28 00:30:00|369.82|369.37|369.52|369.37|369.82|369.47|368.92|368.77|790
1635381300000|2021-10-28 00:35:00|369.57|369.42|370.02|369.87|370.02|369.87|369.52|369.42|373
1635381600000|2021-10-28 00:40:00|370.07|369.92|369.57|369.42|370.22|370.07|369.52|369.32|280
1635381900000|2021-10-28 00:45:00|369.62|369.37|369.82|369.67|369.92|369.72|369.62|369.37|194
1635382200000|2021-10-28 00:50:00|369.77|369.62|369.72|369.57|369.87|369.72|369.62|369.47|158
1635382500000|2021-10-28 00:55:00|369.67|369.52|370.22|370.07|370.32|370.17|369.67|369.52|237
1635382800000|2021-10-28 01:00:00|370.17|370.02|370.52|370.37|370.52|370.37|369.92|369.77|1154
1635383100000|2021-10-28 01:05:00|370.47|370.32|370.62|370.47|370.72|370.52|370.47|370.32|356
1635383400000|2021-10-28 01:10:00|370.67|370.52|370.67|370.52|370.87|370.72|370.62|370.47|425
1635383700000|2021-10-28 01:15:00|370.62|370.47|370.82|370.67|370.97|370.82|370.57|370.42|756
1635384000000|2021-10-28 01:20:00|370.87|370.72|370.67|370.47|370.87|370.72|370.32|370.17|254
1635384300000|2021-10-28 01:25:00|370.72|370.52|370.77|370.62|370.87|370.67|370.52|370.37|248
1635384600000|2021-10-28 01:30:00|370.72|370.57|370.27|370.12|370.97|370.82|370.22|370.07|430
1635384900000|2021-10-28 01:35:00|370.22|370.07|370.32|370.17|370.57|370.42|370.17|370.02|262
1635385200000|2021-10-28 01:40:00|370.27|370.12|370.27|370.12|370.47|370.27|370.12|369.97|256
1635385500000|2021-10-28 01:45:00|370.22|370.07|369.52|369.37|370.22|370.12|369.47|369.32|419
1635385800000|2021-10-28 01:50:00|369.57|369.32|369.72|369.57|369.72|369.57|369.47|369.27|228
1635386100000|2021-10-28 01:55:00|369.77|369.62|369.37|369.22|369.77|369.62|369.22|369.07|404
1635386400000|2021-10-28 02:00:00|369.32|369.17|369.57|369.42|369.67|369.52|369.27|369.12|290
1635386700000|2021-10-28 02:05:00|369.62|369.47|369.47|369.27|369.62|369.47|369.42|369.27|295
1635387000000|2021-10-28 02:10:00|369.52|369.32|369.62|369.47|369.82|369.67|369.52|369.32|155
1635387300000|2021-10-28 02:15:00|369.57|369.42|369.42|369.27|369.62|369.47|369.42|369.27|124
1635387600000|2021-10-28 02:20:00|369.37|369.22|369.17|369.02|369.42|369.22|369.12|368.97|365
1635387900000|2021-10-28 02:25:00|369.22|369.07|368.97|368.82|369.37|369.22|368.82|368.62|337
1635388200000|2021-10-28 02:30:00|368.92|368.77|369.02|368.87|369.17|369.02|368.92|368.77|110
1635388500000|2021-10-28 02:35:00|368.97|368.82|368.77|368.62|369.02|368.87|368.72|368.57|174
1635388800000|2021-10-28 02:40:00|368.82|368.67|368.62|368.47|368.82|368.67|368.52|368.37|215
1635389100000|2021-10-28 02:45:00|368.67|368.52|368.92|368.77|369.02|368.87|368.62|368.47|191
1635389400000|2021-10-28 02:50:00|368.87|368.72|368.92|368.77|368.92|368.77|368.82|368.67|117
1635389700000|2021-10-28 02:55:00|368.87|368.72|369.02|368.87|369.02|368.87|368.82|368.62|155
1635390000000|2021-10-28 03:00:00|368.97|368.82|368.87|368.72|369.07|368.92|368.87|368.72|148
1635390300000|2021-10-28 03:05:00|368.82|368.67|368.47|368.32|368.87|368.72|368.47|368.27|211
1635390600000|2021-10-28 03:10:00|368.52|368.37|368.57|368.42|368.57|368.42|368.47|368.27|141
1635390900000|2021-10-28 03:15:00|368.62|368.47|368.57|368.37|368.72|368.57|368.37|368.22|308
1635391200000|2021-10-28 03:20:00|368.52|368.42|368.37|368.22|368.57|368.42|368.32|368.12|398
1635391500000|2021-10-28 03:25:00|368.42|368.17|368.27|368.12|368.47|368.32|368.22|368.07|193
1635391800000|2021-10-28 03:30:00|368.37|368.22|368.37|368.22|368.42|368.27|368.32|368.17|150
1635392100000|2021-10-28 03:35:00|368.32|368.17|368.22|368.07|368.37|368.22|368.22|368.07|263
1635392400000|2021-10-28 03:40:00|368.27|368.12|368.12|367.97|368.32|368.12|368.12|367.97|186
1635392700000|2021-10-28 03:45:00|368.07|367.92|368.12|367.97|368.17|368.02|368.02|367.87|170
1635393000000|2021-10-28 03:50:00|368.17|368.02|368.22|368.07|368.32|368.17|368.12|367.97|171
1635393300000|2021-10-28 03:55:00|368.27|368.12|368.02|367.87|368.27|368.12|368.02|367.87|202
1635393600000|2021-10-28 04:00:00|367.97|367.82|367.72|367.57|367.97|367.82|367.57|367.42|643
1635393900000|2021-10-28 04:05:00|367.67|367.52|367.82|367.67|367.87|367.72|367.67|367.47|122
1635394200000|2021-10-28 04:10:00|367.87|367.72|367.87|367.72|367.92|367.77|367.82|367.67|81
1635394500000|2021-10-28 04:15:00|367.82|367.67|367.82|367.67|367.87|367.67|367.77|367.57|174
1635394800000|2021-10-28 04:20:00|367.87|367.72|367.77|367.62|367.87|367.72|367.77|367.62|72
1635395100000|2021-10-28 04:25:00|367.82|367.67|367.82|367.67|367.92|367.77|367.82|367.62|438
1635395400000|2021-10-28 04:30:00|367.77|367.62|367.62|367.47|367.77|367.67|367.57|367.42|93
1635395700000|2021-10-28 04:35:00|367.67|367.52|367.72|367.57|367.77|367.62|367.62|367.47|106
1635396000000|2021-10-28 04:40:00|367.77|367.62|367.87|367.72|367.87|367.72|367.67|367.52|146
1635396300000|2021-10-28 04:45:00|367.82|367.67|367.97|367.77|368.02|367.87|367.82|367.67|133
1635396600000|2021-10-28 04:50:00|367.92|367.82|367.92|367.77|368.02|367.87|367.92|367.77|85
1635396900000|2021-10-28 04:55:00|367.97|367.82|367.97|367.82|368.02|367.87|367.92|367.77|234
1635397200000|2021-10-28 05:00:00|368.02|367.92|368.07|367.92|368.32|368.17|368.02|367.87|306
1635397500000|2021-10-28 05:05:00|368.12|367.97|368.12|367.97|368.27|368.12|368.07|367.92|133
1635397800000|2021-10-28 05:10:00|368.17|368.02|368.17|368.02|368.22|368.07|368.07|367.92|93
1635398100000|2021-10-28 05:15:00|368.22|368.07|368.17|368.02|368.32|368.17|368.17|368.02|105
1635398400000|2021-10-28 05:20:00|368.22|368.07|368.12|367.97|368.22|368.07|368.07|367.87|163
1635398700000|2021-10-28 05:25:00|368.17|368.02|368.02|367.87|368.17|368.02|367.92|367.77|147
1635399000000|2021-10-28 05:30:00|367.97|367.82|368.22|368.02|368.22|368.02|367.97|367.82|89
1635399300000|2021-10-28 05:35:00|368.17|368.07|368.27|368.12|368.32|368.17|368.12|367.97|94
1635399600000|2021-10-28 05:40:00|368.32|368.07|368.47|368.32|368.47|368.32|368.27|368.07|127
1635399900000|2021-10-28 05:45:00|368.52|368.37|368.62|368.47|368.67|368.47|368.52|368.37|76
1635400200000|2021-10-28 05:50:00|368.57|368.42|368.67|368.52|368.67|368.52|368.52|368.37|170
1635400500000|2021-10-28 05:55:00|368.72|368.57|368.87|368.67|368.87|368.67|368.67|368.52|179
1635400800000|2021-10-28 06:00:00|368.82|368.72|368.87|368.72|369.07|368.87|368.82|368.72|313
1635401100000|2021-10-28 06:05:00|368.82|368.67|368.87|368.67|368.92|368.77|368.72|368.57|466
1635401400000|2021-10-28 06:10:00|368.92|368.72|369.02|368.87|369.02|368.87|368.92|368.67|604
1635401700000|2021-10-28 06:15:00|369.07|368.92|369.17|369.02|369.17|369.02|369.02|368.87|369
1635402000000|2021-10-28 06:20:00|369.22|369.07|369.42|369.27|369.47|369.32|369.17|369.02|110
1635402300000|2021-10-28 06:25:00|369.37|369.22|369.32|369.17|369.42|369.22|369.17|369.02|178
1635402600000|2021-10-28 06:30:00|369.27|369.12|368.97|368.82|369.32|369.17|368.92|368.77|169
1635402900000|2021-10-28 06:35:00|369.02|368.87|368.77|368.62|369.02|368.87|368.77|368.62|255
1635403200000|2021-10-28 06:40:00|368.72|368.57|368.87|368.72|368.92|368.77|368.67|368.47|122
1635403500000|2021-10-28 06:45:00|368.92|368.77|368.87|368.72|369.07|368.92|368.87|368.67|166
1635403800000|2021-10-28 06:50:00|368.92|368.77|368.87|368.72|369.07|368.92|368.87|368.72|295
1635404100000|2021-10-28 06:55:00|368.82|368.67|368.97|368.82|369.02|368.87|368.77|368.62|233
1635404400000|2021-10-28 07:00:00|368.92|368.77|369.12|368.97|369.32|369.17|368.72|368.57|346
1635404700000|2021-10-28 07:05:00|369.17|369.02|369.22|369.07|369.27|369.12|369.07|368.92|270
1635405000000|2021-10-28 07:10:00|369.17|369.02|369.27|369.12|369.37|369.22|369.17|369.02|136
1635405300000|2021-10-28 07:15:00|369.32|369.17|369.42|369.27|369.52|369.37|369.22|369.07|208
1635405600000|2021-10-28 07:20:00|369.47|369.22|369.12|368.97|369.47|369.32|369.12|368.92|246
1635405900000|2021-10-28 07:25:00|369.17|369.02|369.17|369.02|369.27|369.12|369.17|369.02|107
1635406200000|2021-10-28 07:30:00|369.12|368.97|368.77|368.57|369.17|368.97|368.62|368.47|259
1635406500000|2021-10-28 07:35:00|368.82|368.62|368.77|368.62|368.92|368.77|368.67|368.52|174
1635406800000|2021-10-28 07:40:00|368.82|368.67|368.97|368.82|368.97|368.82|368.77|368.62|108
1635407100000|2021-10-28 07:45:00|369.02|368.77|369.07|368.92|369.07|368.92|368.87|368.72|145
1635407400000|2021-10-28 07:50:00|369.12|368.97|368.97|368.82|369.17|368.97|368.97|368.82|148
1635407700000|2021-10-28 07:55:00|369.02|368.77|368.87|368.72|369.02|368.82|368.87|368.72|183
1635408000000|2021-10-28 08:00:00|368.82|368.67|368.37|368.17|368.82|368.67|368.37|368.17|189
1635408300000|2021-10-28 08:05:00|368.32|368.12|368.27|368.07|368.32|368.12|368.07|367.92|138
1635408600000|2021-10-28 08:10:00|368.22|368.02|368.17|368.02|368.27|368.12|368.07|367.87|137
1635408900000|2021-10-28 08:15:00|368.22|368.07|368.12|367.97|368.27|368.07|368.07|367.87|151
1635409200000|2021-10-28 08:20:00|368.17|367.92|367.97|367.82|368.17|367.97|367.92|367.77|222
1635409500000|2021-10-28 08:25:00|367.92|367.77|367.87|367.72|368.02|367.82|367.82|367.67|168
1635409800000|2021-10-28 08:30:00|367.92|367.77|368.17|368.02|368.22|368.02|367.92|367.77|174
1635410100000|2021-10-28 08:35:00|368.22|368.07|368.32|368.17|368.47|368.27|368.22|368.07|172
1635410400000|2021-10-28 08:40:00|368.27|368.12|368.42|368.22|368.47|368.27|368.22|368.02|266
1635410700000|2021-10-28 08:45:00|368.37|368.27|368.42|368.27|368.52|368.37|368.22|368.07|367
1635411000000|2021-10-28 08:50:00|368.47|368.32|368.02|367.87|368.47|368.32|367.97|367.82|393
1635411300000|2021-10-28 08:55:00|368.07|367.92|367.87|367.67|368.07|367.92|367.72|367.57|455
1635411600000|2021-10-28 09:00:00|368.07|367.72|368.92|368.72|368.92|368.72|367.92|367.72|1659
1635411900000|2021-10-28 09:05:00|369.07|368.92|368.62|368.47|369.17|369.02|368.42|368.27|484
1635412200000|2021-10-28 09:10:00|368.57|368.42|368.67|368.47|368.87|368.62|368.42|368.27|141
1635412500000|2021-10-28 09:15:00|368.57|368.42|368.17|367.97|368.57|368.42|368.12|367.97|116
1635412800000|2021-10-28 09:20:00|368.42|367.82|368.42|367.82|368.52|367.92|368.42|367.82|0
1635413100000|2021-10-28 09:25:00|368.52|367.92|368.52|367.92|368.52|367.92|368.42|367.82|36
1635413400000|2021-10-28 09:30:00|368.42|367.82|368.42|367.82|368.52|367.92|368.42|367.82|0
1635413700000|2021-10-28 09:35:00|368.32|367.72|368.52|367.92|368.52|367.92|368.32|367.72|0
1635414000000|2021-10-28 09:40:00|368.42|367.82|368.52|367.92|368.52|367.92|368.42|367.82|0
1635414600000|2021-10-28 09:50:00|368.12|367.97|368.22|368.02|368.27|368.02|368.12|367.92|32
1635414900000|2021-10-28 09:55:00|368.27|368.07|368.27|368.07|368.32|368.07|368.22|368.02|15
1635415200000|2021-10-28 10:00:00|368.22|368.02|368.27|368.07|368.32|368.07|368.22|368.02|4
1635415500000|2021-10-28 10:05:00|368.32|368.02|368.37|368.17|368.37|368.17|368.27|368.02|22
1635415800000|2021-10-28 10:10:00|368.47|368.22|368.57|368.37|368.62|368.42|368.47|368.22|23
1635416100000|2021-10-28 10:15:00|368.67|368.42|368.62|368.42|368.67|368.47|368.57|368.37|12
1635416400000|2021-10-28 10:20:00|368.67|368.47|368.47|368.32|368.67|368.47|368.47|368.27|14
1635416700000|2021-10-28 10:25:00|368.52|368.27|368.47|368.32|368.52|368.37|368.47|368.27|17
1635417000000|2021-10-28 10:30:00|368.42|368.27|368.37|368.22|368.42|368.32|368.37|368.17|5
1635417300000|2021-10-28 10:35:00|368.32|368.17|368.42|368.27|368.42|368.27|368.32|368.17|15
1635417600000|2021-10-28 10:40:00|368.47|368.32|368.82|368.67|368.82|368.67|368.47|368.27|51
1635417900000|2021-10-28 10:45:00|368.87|368.62|368.82|368.62|368.87|368.72|368.82|368.62|67
1635418200000|2021-10-28 10:50:00|368.87||368.87||368.87||368.87||0
1635418500000|2021-10-28 10:55:00|368.82|368.52|368.67|368.52|368.82|368.52|368.67|368.47|47
1635418800000|2021-10-28 11:00:00|368.62|368.47|368.47|368.32|368.67|368.47|368.47|368.27|32
1635419100000|2021-10-28 11:05:00|368.42|368.27|368.37|368.22|368.47|368.32|368.27|368.12|80
1635419400000|2021-10-28 11:10:00|368.32|368.17|368.27|368.12|368.37|368.22|368.22|368.07|70
1635419700000|2021-10-28 11:15:00|368.22|368.07|368.22|368.07|368.22|368.07|368.17|368.02|29
1635420000000|2021-10-28 11:20:00|368.17|368.02|368.27|368.12|368.32|368.17|368.17|368.02|22
1635420300000|2021-10-28 11:25:00|368.22|368.07|368.17|368.02|368.27|368.12|368.12|367.97|44
1635420600000|2021-10-28 11:30:00|368.12|367.97|368.12|367.97|368.17|368.02|368.02|367.87|40
1635420900000|2021-10-28 11:35:00|368.17|368.02|368.42|368.12|368.42|368.17|368.12|367.97|26
1635421200000|2021-10-28 11:40:00||368.02||367.97||368.02||367.97|1
1635421500000|2021-10-28 11:45:00|368.77|368.02|368.77|368.37|368.82|368.57|368.62|368.02|19
1635421800000|2021-10-28 11:50:00|368.67|368.12|368.72|368.37|368.77|368.57|368.67|368.12|21
1635422100000|2021-10-28 11:55:00|368.67|368.42|368.47|368.32|368.77|368.57|368.47|368.27|46
1635422400000|2021-10-28 12:00:00|368.42|368.27|368.47|368.32|368.57|368.42|368.32|368.17|32
1635422700000|2021-10-28 12:05:00|368.42|368.22|368.62|368.42|368.62|368.47|368.37|368.22|43
1635423000000|2021-10-28 12:10:00||368.47||368.42||368.47||368.37|25
1635423300000|2021-10-28 12:15:00|368.67|368.47|368.62|368.47|368.72|368.57|368.62|368.37|35
1635423600000|2021-10-28 12:20:00|368.67|368.52|368.57|368.42|368.82|368.67|368.57|368.42|28
1635423900000|2021-10-28 12:25:00|368.62|368.47|368.62|368.37|368.72|368.57|368.42|368.17|45
1635424200000|2021-10-28 12:30:00|368.67|368.42|368.82|368.62|368.82|368.67|368.62|368.32|32
1635424500000|2021-10-28 12:35:00|368.77|368.67|368.77|368.62|368.82|368.67|368.67|368.47|29
1635424800000|2021-10-28 12:40:00|368.72|368.57|368.82|368.67|368.97|368.77|368.67|368.47|35
1635425100000|2021-10-28 12:45:00|368.87|368.72|368.82|368.67|368.92|368.77|368.72|368.57|34
1635425400000|2021-10-28 12:50:00|368.77|368.62|368.62|368.47|368.82|368.62|368.57|368.42|47
1635425700000|2021-10-28 12:55:00|368.67|368.52|368.92|368.72|368.92|368.72|368.62|368.47|37
1635426000000|2021-10-28 13:00:00|368.87|368.67|368.62|368.47|368.87|368.72|368.62|368.47|10
1635426300000|2021-10-28 13:05:00|368.67|368.52|368.37|368.22|368.67|368.52|368.32|368.17|25
1635426600000|2021-10-28 13:10:00|368.42|368.17|368.42|368.22|368.42|368.22|368.42|368.17|4
1635426900000|2021-10-28 13:15:00|368.47|368.17|368.42|368.22|368.47|368.22|368.37|368.17|0
1635427500000|2021-10-28 13:25:00|368.47|368.27|368.52|368.37|368.52|368.37|368.47|368.27|10
1635427800000|2021-10-28 13:30:00|368.57|368.42|368.42|368.22|368.72|368.57|368.42|368.22|32
1635428100000|2021-10-28 13:35:00|368.37|368.17|368.42|368.22|368.47|368.22|368.12|367.97|47
1635428400000|2021-10-28 13:40:00|368.47|368.32|368.47|368.22|368.57|368.42|368.27|368.12|19
1635428700000|2021-10-28 13:45:00|368.52|368.27|368.82|368.62|368.87|368.62|368.52|368.27|39
1635429000000|2021-10-28 13:50:00|368.87|368.67|368.87|368.72|368.92|368.77|368.82|368.62|38
1635429300000|2021-10-28 13:55:00|368.82|368.62|368.77|368.57|368.82|368.67|368.42|368.27|143
1635429600000|2021-10-28 14:00:00|368.72|368.62|368.62|368.42|368.77|368.62|368.57|368.42|31
1635429900000|2021-10-28 14:05:00|368.67|368.47|368.97|368.82|368.97|368.82|368.62|368.42|48
1635430200000|2021-10-28 14:10:00|369.02|368.87|368.97|368.77|369.07|368.92|368.77|368.62|24
1635430500000|2021-10-28 14:15:00|368.92|368.82|368.92|368.77|368.97|368.82|368.77|368.62|43
1635430800000|2021-10-28 14:20:00|368.87|368.72|368.92|368.77|369.07|368.87|368.87|368.72|22
1635431100000|2021-10-28 14:25:00|368.97|368.82|369.02|368.87|369.02|368.87|368.92|368.77|15
1635431400000|2021-10-28 14:30:00|369.07|368.92|369.07|368.92|369.17|369.02|369.07|368.92|34
1635431700000|2021-10-28 14:35:00|369.12|368.97|369.22|369.07|369.22|369.07|369.07|368.92|21
1635432000000|2021-10-28 14:40:00|369.27|369.12|369.32|369.17|369.32|369.17|369.22|369.07|16
1635432300000|2021-10-28 14:45:00|369.37|369.22|369.47|369.32|369.57|369.42|369.37|369.22|84
1635432600000|2021-10-28 14:50:00|369.52|369.37|369.57|369.42|369.57|369.42|369.42|369.27|17
1635432900000|2021-10-28 14:55:00|369.52|369.37|369.32|369.17|369.52|369.37|369.32|369.12|31
1635433200000|2021-10-28 15:00:00|369.37|369.12|369.57|369.42|369.67|369.47|369.32|369.12|120
1635433500000|2021-10-28 15:05:00|369.62|369.47|369.67|369.52|369.72|369.52|369.62|369.42|20
1635433800000|2021-10-28 15:10:00|369.72|369.57|369.67|369.52|369.77|369.62|369.67|369.52|27
1635434100000|2021-10-28 15:15:00|369.72|369.57|369.77|369.62|369.77|369.62|369.62|369.47|26
1635434400000|2021-10-28 15:20:00|369.82|369.67|369.67|369.52|369.82|369.67|369.67|369.52|17
1635434700000|2021-10-28 15:25:00|369.72|369.57|369.72|369.57|369.77|369.62|369.62|369.42|37
1635435000000|2021-10-28 15:30:00|369.77|369.62|369.67|369.52|369.82|369.62|369.62|369.42|17
1635435300000|2021-10-28 15:35:00|369.72|369.57|369.77|369.62|369.87|369.72|369.72|369.57|14
1635435600000|2021-10-28 15:40:00|369.82|369.67|369.97|369.82|369.97|369.82|369.82|369.67|35
1635435900000|2021-10-28 15:45:00|369.92|369.77|369.82|369.67|370.02|369.82|369.82|369.67|16
1635436200000|2021-10-28 15:50:00|369.87|369.72|369.92|369.77|369.97|369.77|369.77|369.57|28
1635436500000|2021-10-28 15:55:00|369.87|369.72|369.92|369.77|369.92|369.77|369.87|369.72|14
1635436800000|2021-10-28 16:00:00|369.97|369.82|369.92|369.77|369.97|369.82|369.87|369.67|15
1635437100000|2021-10-28 16:05:00|369.87|369.72|369.92|369.77|369.97|369.77|369.87|369.72|17
1635437400000|2021-10-28 16:10:00|369.97|369.72|369.97|369.82|369.97|369.82|369.87|369.72|18
1635437700000|2021-10-28 16:15:00|370.02|369.87|370.02|369.87|370.07|369.87|369.92|369.77|11
1635438000000|2021-10-28 16:20:00|370.07|369.92|370.07|369.92|370.07|369.92|370.02|369.82|7
1635438300000|2021-10-28 16:25:00|370.02|369.87|369.97|369.82|370.02|369.87|369.97|369.82|10
1635438600000|2021-10-28 16:30:00|370.02|369.87|370.07|369.87|370.07|369.92|369.97|369.82|14
1635438900000|2021-10-28 16:35:00|370.02|369.82|370.02|369.82|370.07|369.87|369.97|369.82|2
1635439200000|2021-10-28 16:40:00|369.97|369.87|370.07|369.87|370.07|369.92|369.97|369.77|1
1635439500000|2021-10-28 16:45:00|370.02|369.82|369.97|369.82|370.07|369.87|369.97|369.82|8
1635439800000|2021-10-28 16:50:00|370.02|369.87|369.97|369.82|370.02|369.87|369.92|369.77|4
1635440100000|2021-10-28 16:55:00|370.02|369.77|369.87|369.72|370.02|369.82|369.82|369.62|12
1635440400000|2021-10-28 17:00:00|369.82|369.67|369.92|369.62|369.97|369.67|369.82|369.62|3
1635440700000|2021-10-28 17:05:00|369.97|369.67|370.12|369.92|370.12|369.97|369.92|369.67|34
1635441000000|2021-10-28 17:10:00|370.07|369.97|370.02|369.87|370.12|369.97|370.02|369.82|15
1635441300000|2021-10-28 17:15:00|369.97|369.82|369.92|369.77|370.02|369.87|369.92|369.77|1
1635441600000|2021-10-28 17:20:00|369.97|369.82|369.92|369.77|370.02|369.87|369.92|369.77|3
1635441900000|2021-10-28 17:25:00|369.97|369.82|370.02|369.87|370.02|369.87|369.92|369.77|1
1635442200000|2021-10-28 17:30:00|369.97|369.82|370.12|369.97|370.12|369.97|369.97|369.82|6
1635442500000|2021-10-28 17:35:00|370.17|369.92|370.17|370.02|370.17|370.02|370.12|369.92|3
1635442800000|2021-10-28 17:40:00|370.12|369.97|370.17|369.97|370.17|370.02|370.12|369.97|1
1635443100000|2021-10-28 17:45:00|370.12|370.02|370.12|369.97|370.17|370.02|370.07|369.92|1
1635443400000|2021-10-28 17:50:00|370.17|369.92|370.12|369.97|370.17|370.02|370.12|369.92|1
1635443700000|2021-10-28 17:55:00|370.17|370.02|370.17|369.97|370.17|370.02|370.07|369.92|0
1635444000000|2021-10-28 18:00:00|370.12|369.92|370.17|369.97|370.22|369.97|370.12|369.92|22
1635444300000|2021-10-28 18:05:00|370.12|369.92|370.17|369.97|370.17|369.97|370.12|369.92|0
1635444600000|2021-10-28 18:10:00|370.12|369.92|370.12|369.92|370.17|369.97|370.07|369.92|0
1635444900000|2021-10-28 18:15:00|370.07|369.97|370.17|369.97|370.17|369.97|370.07|369.92|1
1635445200000|2021-10-28 18:20:00||369.92||369.92||369.97||369.92|0
1635445500000|2021-10-28 18:25:00|370.22|369.97|370.27|370.12|370.27|370.12|370.17|369.92|8
1635445800000|2021-10-28 18:30:00|370.22|370.07|370.22|370.02|370.27|370.12|370.17|370.02|1
1635446100000|2021-10-28 18:35:00|370.27|370.07|370.22|370.07|370.27|370.12|370.22|370.02|2
1635446400000|2021-10-28 18:40:00|370.17|370.02|370.17|369.97|370.22|370.07|370.12|369.92|12
1635446700000|2021-10-28 18:45:00|370.12|370.02|370.22|370.02|370.27|370.02|370.12|369.97|7
1635447000000|2021-10-28 18:50:00|370.17|369.97|370.17|369.97|370.22|369.97|370.17|369.97|0
1635447300000|2021-10-28 18:55:00|370.12|369.92|370.22|370.02|370.22|370.02|370.12|369.92|0
1635447600000|2021-10-28 19:00:00|370.17|369.97|370.12|369.92|370.22|370.02|370.12|369.92|4
1635447900000|2021-10-28 19:05:00|370.17|369.97|370.17|370.02|370.17|370.02|370.17|369.92|7
1635448200000|2021-10-28 19:10:00|370.12|369.97|370.17|369.97|370.22|370.02|370.12|369.97|1
1635448500000|2021-10-28 19:15:00|370.12|370.02|370.27|370.12|370.27|370.12|370.12|369.97|9
1635448800000|2021-10-28 19:20:00|370.32|370.17|370.27|370.12|370.32|370.17|370.27|370.07|11
1635449100000|2021-10-28 19:25:00|370.22|370.07|370.27|370.12|370.27|370.12|370.22|370.07|4
1635449400000|2021-10-28 19:30:00|370.22|370.07|370.32|370.17|370.37|370.17|370.22|370.07|28
1635449700000|2021-10-28 19:35:00|370.37|370.22|370.37|370.22|370.42|370.27|370.37|370.22|23
1635450000000|2021-10-28 19:40:00|370.42|370.17|370.27|370.12|370.42|370.22|370.27|370.12|9
1635450300000|2021-10-28 19:45:00|370.22|370.07|370.32|370.17|370.32|370.17|370.22|370.02|26
1635450600000|2021-10-28 19:50:00|370.37|370.22|370.42|370.27|370.42|370.27|370.27|370.12|21
1635450900000|2021-10-28 19:55:00|370.37|370.22|370.62|370.42|370.62|370.42|370.37|370.22|51
1635451200000|2021-10-28 20:00:00|370.57|370.37|370.62|370.37|370.62|370.47|370.47|370.32|10
1635451500000|2021-10-28 20:05:00|370.57|370.42|370.57|370.37|370.62|370.47|370.52|370.37|14
1635451800000|2021-10-28 20:10:00|370.52|370.42|370.57|370.37|370.57|370.42|370.52|370.37|7
1635452100000|2021-10-28 20:15:00|370.52|370.42|370.57|370.37|370.57|370.42|370.52|370.37|3
1635452400000|2021-10-28 20:20:00|370.52|370.42|370.57|370.42|370.62|370.47|370.52|370.42|13
1635452700000|2021-10-28 20:25:00|370.62|370.47|370.57|370.42|370.62|370.47|370.57|370.42|6
1635453000000|2021-10-28 20:30:00|370.52|370.37|370.47|370.32|370.57|370.37|370.32|370.17|56
1635453300000|2021-10-28 20:35:00|370.52|370.37|370.52|370.37|370.57|370.42|370.47|370.37|3
1635453600000|2021-10-28 20:40:00|370.57|370.42|370.42|370.27|370.57|370.42|370.42|370.22|16
1635453900000|2021-10-28 20:45:00|370.47|370.32|370.47|370.27|370.52|370.37|370.42|370.27|8
1635454200000|2021-10-28 20:50:00|370.52|370.32|370.57|370.37|370.57|370.37|370.42|370.27|5
1635454500000|2021-10-28 20:55:00|370.52|370.32|370.57|370.37|370.57|370.37|370.52|370.32|6
1635454800000|2021-10-28 21:00:00|370.52|370.32|370.62|370.27|370.62|370.37|370.52|370.22|0
1635455400000|2021-10-28 21:10:00|370.82|370.32|370.82|370.22|370.82|370.32|370.72|370.12|4
1635456300000|2021-10-28 21:25:00|370.92|370.32|370.92|370.32|370.92|370.32|370.82|370.22|0
1635457800000|2021-10-28 21:50:00|370.82|370.22|370.92|370.32|370.92|370.32|370.82|370.22|0
1635458100000|2021-10-28 21:55:00|370.82|370.22|370.82|370.22|370.92|370.32|370.82|370.22|0
1635458400000|2021-10-28 22:00:00|370.72|370.12|370.72|370.12|370.82|370.22|370.72|370.12|0
1635458700000|2021-10-28 22:05:00|370.82|370.22|370.72|370.12|370.82|370.22|370.72|370.12|0
1635459000000|2021-10-28 22:10:00|370.62|370.02|370.72|370.12|370.72|370.12|370.62|370.02|0
1635459300000|2021-10-28 22:15:00|370.62|370.02|370.72|370.12|370.72|370.12|370.62|370.02|0
1635459600000|2021-10-28 22:20:00|370.82|370.22|370.72|370.12|370.82|370.22|370.72|370.12|0
1635459900000|2021-10-28 22:25:00|370.82|370.22|370.82|370.22|370.82|370.22|370.72|370.12|0
1635460200000|2021-10-28 22:30:00|370.92|370.32|370.72|370.12|370.92|370.32|370.72|370.12|0
1635460500000|2021-10-28 22:35:00|370.62|370.02|370.62|370.02|370.62|370.02|370.62|370.02|0
1635460800000|2021-10-28 22:40:00|370.52|369.92|370.52|369.92|370.62|370.02|370.52|369.92|0
1635461100000|2021-10-28 22:45:00|370.62|370.02|370.62|370.02|370.62|370.02|370.62|370.02|0
1635461400000|2021-10-28 22:50:00|370.52|369.92|370.62|370.02|370.62|370.02|370.52|369.92|0
1635461700000|2021-10-28 22:55:00|370.52|369.92|370.62|370.02|370.62|370.02|370.52|369.92|0
1635462000000|2021-10-28 23:00:00|370.72|370.12|370.62|370.02|370.72|370.12|370.62|370.02|0
1635462300000|2021-10-28 23:05:00|370.52|369.92|370.62|370.02|370.62|370.02|370.52|369.92|0
1635462600000|2021-10-28 23:10:00|370.52|369.92|370.62|370.02|370.62|370.02|370.52|369.92|0
1635462900000|2021-10-28 23:15:00|370.52|369.92|370.42|369.82|370.52|369.92|370.42|369.82|0
1635463200000|2021-10-28 23:20:00|370.52|369.92|370.42|369.82|370.52|369.92|370.42|369.82|0
1635463500000|2021-10-28 23:25:00|370.52|369.92|370.42|369.82|370.52|369.92|370.42|369.82|0
1635463800000|2021-10-28 23:30:00|370.52|369.92|370.52|369.92|370.52|369.92|370.42|369.82|0
1635464100000|2021-10-28 23:35:00|370.42|369.82|370.42|369.82|370.52|369.92|370.42|369.82|0
1635464400000|2021-10-28 23:40:00|370.52|369.92|370.42|369.82|370.52|369.92|370.42|369.82|0
1635464700000|2021-10-28 23:45:00|370.52|369.92|370.52|369.92|370.52|369.92|370.52|369.92|0
1635465000000|2021-10-28 23:50:00|370.62|370.02|370.32|369.72|370.62|370.02|370.32|369.72|0
1635465300000|2021-10-28 23:55:00|370.42|369.82|370.32|369.72|370.42|369.82|370.32|369.72|0
1635465600000|2021-10-29 00:00:00|370.42|369.82|370.32|369.72|370.52|369.92|370.32|369.72|0
1635465900000|2021-10-29 00:05:00|370.42|369.82|370.42|369.82|370.42|369.82|370.22|369.62|0
1635466200000|2021-10-29 00:10:00|370.32|369.72|370.22|369.62|370.42|369.82|370.22|369.62|0
1635466500000|2021-10-29 00:15:00|370.12|369.52|370.22|369.62|370.22|369.62|370.12|369.52|0
1635466800000|2021-10-29 00:20:00|370.12|369.52|370.12|369.52|370.22|369.62|370.12|369.52|0
1635467400000|2021-10-29 00:30:00|369.77|369.17|369.42|369.22|369.82|369.67|368.42|368.27|510
1635467700000|2021-10-29 00:35:00|369.37|369.27|369.52|369.37|369.57|369.42|369.22|369.07|195
1635468000000|2021-10-29 00:40:00|369.57|369.42|369.87|369.72|369.87|369.72|369.52|369.32|163
1635468300000|2021-10-29 00:45:00|369.82|369.67|369.42|369.27|369.82|369.67|369.37|369.22|187
1635468600000|2021-10-29 00:50:00|369.32|369.22|369.47|369.32|369.57|369.37|369.32|369.17|144
1635468900000|2021-10-29 00:55:00|369.42|369.27|369.87|369.67|370.02|369.82|369.17|369.02|272
1635469200000|2021-10-29 01:00:00|369.82|369.62|370.42|370.27|370.62|370.42|369.82|369.62|909
1635469500000|2021-10-29 01:05:00|370.37|370.22|370.42|370.27|370.62|370.42|370.32|370.17|407
1635469800000|2021-10-29 01:10:00|370.47|370.32|370.77|370.62|370.87|370.72|370.42|370.27|316
1635470100000|2021-10-29 01:15:00|370.72|370.57|370.77|370.62|370.92|370.77|370.52|370.37|489
1635470400000|2021-10-29 01:20:00|370.82|370.67|371.02|370.87|371.02|370.87|370.57|370.42|367
1635470700000|2021-10-29 01:25:00|370.97|370.82|370.67|370.52|371.02|370.82|370.62|370.47|193
1635471000000|2021-10-29 01:30:00|370.72|370.57|371.07|370.92|371.27|371.12|370.62|370.47|467
1635471300000|2021-10-29 01:35:00|371.02|370.87|371.32|371.17|371.42|371.27|370.97|370.77|302
1635471600000|2021-10-29 01:40:00|371.37|371.22|371.27|371.12|371.37|371.22|371.07|370.87|282
1635471900000|2021-10-29 01:45:00|371.22|371.07|371.42|371.22|371.42|371.27|371.12|370.97|140
1635472200000|2021-10-29 01:50:00|371.37|371.17|371.67|371.47|371.67|371.52|371.27|371.07|236
1635472500000|2021-10-29 01:55:00|371.62|371.52|371.32|371.17|371.67|371.52|371.12|370.97|254
1635472800000|2021-10-29 02:00:00|371.47|371.27|371.52|371.37|371.62|371.47|371.42|371.22|217
1635473100000|2021-10-29 02:05:00|371.47|371.32|371.72|371.52|371.87|371.67|371.42|371.22|302
1635473400000|2021-10-29 02:10:00|371.67|371.57|371.82|371.67|371.87|371.67|371.57|371.42|137
1635473700000|2021-10-29 02:15:00|371.87|371.72|371.82|371.67|371.87|371.72|371.67|371.47|111
1635474000000|2021-10-29 02:20:00|371.77|371.62|371.87|371.72|371.97|371.77|371.72|371.52|215
1635474300000|2021-10-29 02:25:00|371.92|371.77|371.97|371.82|371.97|371.82|371.87|371.72|191
1635474600000|2021-10-29 02:30:00|371.92|371.77|371.62|371.47|371.92|371.77|371.62|371.47|251
1635474900000|2021-10-29 02:35:00|371.67|371.52|371.47|371.32|371.67|371.52|371.42|371.27|153
1635475200000|2021-10-29 02:40:00|371.42|371.27|371.52|371.37|371.62|371.42|371.42|371.27|138
1635475500000|2021-10-29 02:45:00|371.57|371.42|371.72|371.57|371.77|371.62|371.57|371.42|128
1635475800000|2021-10-29 02:50:00|371.77|371.62|371.72|371.57|371.82|371.67|371.67|371.52|123
1635476100000|2021-10-29 02:55:00|371.77|371.62|371.72|371.57|371.82|371.67|371.67|371.47|139
1635476400000|2021-10-29 03:00:00|371.77|371.52|372.12|371.97|372.12|371.97|371.72|371.52|330
1635476700000|2021-10-29 03:05:00|372.07|371.92|371.97|371.82|372.12|371.92|371.97|371.77|127
1635477000000|2021-10-29 03:10:00|372.02|371.87|372.07|371.92|372.07|371.92|371.92|371.77|154
1635477300000|2021-10-29 03:15:00|372.02|371.87|371.87|371.72|372.07|371.92|371.87|371.72|127
1635477600000|2021-10-29 03:20:00|371.92|371.77|372.12|371.97|372.22|372.07|371.87|371.72|310
1635477900000|2021-10-29 03:25:00|372.17|372.02|372.27|372.12|372.27|372.12|372.07|371.87|111
1635478200000|2021-10-29 03:30:00|372.22|372.07|372.12|371.97|372.22|372.07|372.02|371.87|141
1635478500000|2021-10-29 03:35:00|372.07|371.92|372.12|371.97|372.17|371.97|372.07|371.87|84
1635478800000|2021-10-29 03:40:00|372.07|371.92|371.82|371.67|372.07|371.92|371.77|371.62|174
1635479100000|2021-10-29 03:45:00|371.77|371.62|371.77|371.62|371.87|371.72|371.72|371.57|82
1635479400000|2021-10-29 03:50:00|371.82|371.67|371.87|371.72|372.02|371.82|371.77|371.62|71
1635479700000|2021-10-29 03:55:00|371.92|371.77|371.82|371.67|371.92|371.77|371.72|371.57|52
1635480000000|2021-10-29 04:00:00|371.87|371.72|371.82|371.67|371.92|371.72|371.72|371.57|74
1635480300000|2021-10-29 04:05:00|371.77|371.57|371.67|371.52|371.77|371.57|371.62|371.47|77
1635480600000|2021-10-29 04:10:00|371.62|371.47|371.67|371.52|371.82|371.67|371.62|371.47|104
1635480900000|2021-10-29 04:15:00|371.72|371.57|371.62|371.47|371.72|371.57|371.62|371.47|47
1635481200000|2021-10-29 04:20:00|371.67|371.52|371.57|371.42|371.67|371.52|371.52|371.37|111
1635481500000|2021-10-29 04:25:00|371.52|371.37|371.37|371.22|371.52|371.37|371.37|371.22|142
1635481800000|2021-10-29 04:30:00|371.32|371.17|371.32|371.17|371.47|371.32|371.27|371.12|177
1635482100000|2021-10-29 04:35:00|371.37|371.22|371.22|371.07|371.37|371.22|371.22|371.07|76
1635482400000|2021-10-29 04:40:00|371.27|371.12|371.27|371.12|371.37|371.22|371.22|371.02|66
1635482700000|2021-10-29 04:45:00|371.22|371.07|371.32|371.17|371.32|371.17|371.22|371.07|82
1635483000000|2021-10-29 04:50:00|371.37|371.22|371.12|370.97|371.37|371.22|371.07|370.92|139
1635483300000|2021-10-29 04:55:00|371.07|370.92|371.07|370.92|371.12|370.97|371.07|370.92|43
1635483600000|2021-10-29 05:00:00|371.12|370.97|371.27|371.12|371.32|371.17|370.87|370.72|481
1635483900000|2021-10-29 05:05:00|371.32|371.17|371.52|371.37|371.57|371.42|371.27|371.12|139
1635484200000|2021-10-29 05:10:00|371.57|371.32|371.52|371.37|371.62|371.47|371.42|371.22|90
1635484500000|2021-10-29 05:15:00|371.47|371.32|371.32|371.17|371.47|371.32|371.32|371.17|61
1635484800000|2021-10-29 05:20:00|371.37|371.22|371.17|371.02|371.37|371.22|371.07|370.92|75
1635485100000|2021-10-29 05:25:00|371.22|370.97|371.12|370.97|371.22|371.07|371.02|370.87|66
1635485400000|2021-10-29 05:30:00|371.17|370.92|371.12|370.92|371.17|371.02|371.02|370.87|87
1635485700000|2021-10-29 05:35:00|371.07|370.97|371.32|371.17|371.37|371.17|370.97|370.77|158
1635486000000|2021-10-29 05:40:00|371.37|371.22|371.42|371.27|371.52|371.37|371.32|371.17|251
1635486300000|2021-10-29 05:45:00|371.47|371.32|371.17|371.02|371.52|371.37|371.17|370.97|145
1635486600000|2021-10-29 05:50:00|371.12|370.97|371.17|371.02|371.22|371.07|371.07|370.92|107
1635486900000|2021-10-29 05:55:00|371.12|370.97|371.27|371.12|371.32|371.17|371.07|370.92|83
1635487200000|2021-10-29 06:00:00|371.32|371.17|370.97|370.82|371.32|371.17|370.92|370.77|178
1635487500000|2021-10-29 06:05:00|370.92|370.77|370.77|370.62|370.92|370.82|370.62|370.47|226
1635487800000|2021-10-29 06:10:00|370.72|370.57|370.67|370.52|370.77|370.62|370.62|370.47|98
1635488100000|2021-10-29 06:15:00|370.72|370.57|370.72|370.57|370.77|370.57|370.57|370.42|177
1635488400000|2021-10-29 06:20:00|370.77|370.62|370.72|370.57|370.77|370.62|370.67|370.52|132
1635488700000|2021-10-29 06:25:00|370.77|370.62|370.67|370.52|370.77|370.62|370.67|370.52|63
1635489000000|2021-10-29 06:30:00|370.72|370.57|370.77|370.57|370.77|370.62|370.67|370.52|112
1635489300000|2021-10-29 06:35:00|370.72|370.62|370.72|370.57|370.77|370.62|370.67|370.52|64
1635489600000|2021-10-29 06:40:00|370.67|370.52|370.57|370.42|370.72|370.57|370.52|370.37|232
1635489900000|2021-10-29 06:45:00|370.62|370.47|370.62|370.47|370.62|370.47|370.57|370.47|31
1635490200000|2021-10-29 06:50:00|370.57|370.42|370.62|370.47|370.67|370.52|370.52|370.37|174
1635490500000|2021-10-29 06:55:00|370.57|370.42|370.52|370.37|370.62|370.47|370.52|370.37|107
1635490800000|2021-10-29 07:00:00|370.42|370.27|369.97|369.82|370.47|370.32|369.97|369.82|388
1635491100000|2021-10-29 07:05:00|370.02|369.77|370.07|369.92|370.07|369.92|369.62|369.47|344
1635491400000|2021-10-29 07:10:00|370.12|369.97|370.37|370.22|370.42|370.22|370.07|369.92|148
1635491700000|2021-10-29 07:15:00|370.42|370.27|370.22|370.07|370.52|370.37|370.17|370.02|174
1635492000000|2021-10-29 07:20:00|370.27|370.12|370.57|370.37|370.57|370.42|370.27|370.07|133
1635492300000|2021-10-29 07:25:00|370.52|370.42|370.67|370.52|370.77|370.62|370.52|370.42|417
1635492600000|2021-10-29 07:30:00|370.72|370.57|370.62|370.47|370.82|370.67|370.62|370.47|193
1635492900000|2021-10-29 07:35:00|370.67|370.52|370.47|370.27|370.67|370.52|370.42|370.27|142
1635493200000|2021-10-29 07:40:00|370.42|370.32|370.67|370.52|370.72|370.57|370.42|370.32|114
1635493500000|2021-10-29 07:45:00|370.62|370.47|370.27|370.12|370.62|370.47|370.27|370.12|138
1635493800000|2021-10-29 07:50:00|370.32|370.17|370.37|370.22|370.47|370.27|370.22|370.07|146
1635494100000|2021-10-29 07:55:00|370.32|370.17|370.17|370.02|370.37|370.22|370.17|370.02|193
1635494400000|2021-10-29 08:00:00|370.12|369.97|370.17|369.97|370.22|370.07|370.07|369.92|140
1635494700000|2021-10-29 08:05:00|370.12|370.02|370.07|369.92|370.22|370.07|370.07|369.87|133
1635495000000|2021-10-29 08:10:00|370.12|369.87|370.12|369.97|370.17|370.02|370.02|369.87|112
1635495300000|2021-10-29 08:15:00|370.07|369.92|370.02|369.87|370.27|370.12|369.97|369.82|221
1635495600000|2021-10-29 08:20:00|370.07|369.92|370.07|369.92|370.22|370.07|370.02|369.87|116
1635495900000|2021-10-29 08:25:00|370.12|369.97|369.52|369.32|370.17|369.97|369.47|369.32|389
1635496200000|2021-10-29 08:30:00|369.47|369.27|369.67|369.52|369.92|369.72|369.47|369.27|255
1635496500000|2021-10-29 08:35:00|369.72|369.57|369.62|369.47|369.72|369.57|369.42|369.27|263
1635496800000|2021-10-29 08:40:00|369.57|369.42|369.62|369.47|369.67|369.52|369.52|369.37|209
1635497100000|2021-10-29 08:45:00|369.67|369.52|369.62|369.47|369.82|369.67|369.57|369.42|208
1635497400000|2021-10-29 08:50:00|369.67|369.42|369.67|369.52|369.72|369.57|369.57|369.42|281
1635497700000|2021-10-29 08:55:00|369.72|369.57|370.07|369.87|370.07|369.92|369.52|369.37|400
1635498000000|2021-10-29 09:00:00|369.98|369.78|369.13|368.98|370.03|369.88|369.03|368.88|2508
1635498300000|2021-10-29 09:05:00|369.18|368.93|369.18|368.98|369.48|369.33|368.73|368.58|871
1635498600000|2021-10-29 09:10:00|369.13|369.03|368.78|368.63|369.28|369.13|368.78|368.58|214
1635498900000|2021-10-29 09:15:00|368.83|368.68|368.88|368.58|368.98|368.83|368.78|368.58|110
1635499200000|2021-10-29 09:20:00|369.13|368.53|369.23|368.63|369.23|368.63|368.93|368.33|0
1635499500000|2021-10-29 09:25:00|369.13|368.53|369.13|368.53|369.23|368.63|369.03|368.43|19
1635499800000|2021-10-29 09:30:00|369.23|368.63|369.13|368.53|369.23|368.63|369.13|368.53|0
1635500100000|2021-10-29 09:35:00|369.23|368.63|369.13|368.53|369.23|368.63|369.13|368.53|0
1635500400000|2021-10-29 09:40:00|369.03|368.43|369.03|368.43|369.13|368.53|369.03|368.43|0
1635500700000|2021-10-29 09:45:00|369.13|368.53|369.13|368.53|369.13|368.53|369.03|368.43|0
1635501000000|2021-10-29 09:50:00|368.78|368.48|368.53|368.33|368.93|368.73|368.48|368.28|102
1635501300000|2021-10-29 09:55:00|368.58|368.38|368.73|368.53|368.88|368.68|368.53|368.38|33
1635501600000|2021-10-29 10:00:00|368.78|368.58|368.83|368.63|368.98|368.78|368.73|368.58|14
1635501900000|2021-10-29 10:05:00|368.78|368.58|368.78|368.53|368.83|368.58|368.73|368.53|8
1635502200000|2021-10-29 10:10:00|368.73|368.48|368.48|368.28|368.78|368.48|368.43|368.28|14
1635502500000|2021-10-29 10:15:00|368.53|368.33|368.58|368.33|368.58|368.33|368.43|368.28|23
1635502800000|2021-10-29 10:20:00|368.53|368.18|368.38|368.18|368.58|368.33|368.38|368.18|30
1635503100000|2021-10-29 10:25:00|368.33|368.13|368.48|368.33|368.48|368.33|368.33|368.13|14
1635503400000|2021-10-29 10:30:00|368.53|368.38|368.68|368.53|368.73|368.53|368.53|368.38|11
1635503700000|2021-10-29 10:35:00|368.63|368.48|368.78|368.53|368.78|368.53|368.58|368.43|8
1635504000000|2021-10-29 10:40:00|368.83|368.58|368.83|368.68|368.93|368.73|368.73|368.58|34
1635504300000|2021-10-29 10:45:00|368.88|368.73|368.93|368.78|368.93|368.78|368.88|368.68|8
1635504600000|2021-10-29 10:50:00|368.88|368.73|368.93|368.78|368.93|368.78|368.83|368.63|55
1635504900000|2021-10-29 10:55:00|368.98|368.83|369.08|368.93|369.13|368.98|368.93|368.78|38
1635505200000|2021-10-29 11:00:00|369.03|368.83|369.13|368.98|369.13|368.98|369.03|368.83|73
1635505500000|2021-10-29 11:05:00|369.18|369.03|369.13|368.93|369.23|369.08|369.08|368.93|6
1635505800000|2021-10-29 11:10:00|369.18|368.98|369.13|368.93|369.18|369.03|369.08|368.93|3
1635506100000|2021-10-29 11:15:00|369.08|368.98|368.78|368.63|369.13|368.98|368.78|368.63|130
1635506400000|2021-10-29 11:20:00|368.73|368.58|368.78|368.63|368.78|368.63|368.73|368.58|23
1635506700000|2021-10-29 11:25:00|368.68|368.53|368.83|368.68|368.83|368.68|368.68|368.53|28
1635507000000|2021-10-29 11:30:00|368.78|368.63|368.88|368.68|368.93|368.78|368.78|368.63|8
1635507300000|2021-10-29 11:35:00|368.83|368.73|369.08|368.93|369.08|368.93|368.83|368.68|7
1635507600000|2021-10-29 11:40:00|369.03|368.88|369.03|368.88|369.08|368.93|368.93|368.78|9
1635507900000|2021-10-29 11:45:00|368.98|368.83|369.03|368.83|369.08|368.88|368.98|368.83|1
1635508200000|2021-10-29 11:50:00|369.08|368.88|369.08|368.93|369.13|368.98|369.03|368.83|2
1635508500000|2021-10-29 11:55:00|369.03|368.88|368.83|368.63|369.08|368.93|368.83|368.63|4
1635508800000|2021-10-29 12:00:00|368.78|368.68|369.08|368.93|369.08|368.93|368.78|368.63|11
1635509100000|2021-10-29 12:05:00|369.03|368.88|369.18|368.98|369.18|369.03|369.03|368.88|14
1635509400000|2021-10-29 12:10:00|369.13|369.03|369.23|369.03|369.28|369.13|369.08|368.93|15
1635509700000|2021-10-29 12:15:00|369.18|368.98|369.13|368.93|369.18|369.03|369.03|368.88|0
1635510000000|2021-10-29 12:20:00|369.18|368.98|369.18|369.03|369.28|369.13|369.13|368.93|7
1635510300000|2021-10-29 12:25:00|369.13|368.98|369.23|368.98|369.23|369.03|369.13|368.98|6
1635510600000|2021-10-29 12:30:00|369.18|368.93|369.33|369.13|369.38|369.18|369.08|368.93|12
1635510900000|2021-10-29 12:35:00|369.38|369.08|369.28|369.03|369.38|369.13|369.23|369.03|0
1635511200000|2021-10-29 12:40:00|369.23|369.08|369.13|368.98|369.23|369.08|369.13|368.93|14
1635511500000|2021-10-29 12:45:00|369.08|368.93|368.88|368.73|369.18|369.03|368.88|368.73|11
1635511800000|2021-10-29 12:50:00|368.93|368.78|368.73|368.58|368.93|368.78|368.73|368.58|25
1635512100000|2021-10-29 12:55:00|368.78|368.63|368.88|368.73|368.93|368.78|368.73|368.63|16
1635512400000|2021-10-29 13:00:00|368.93|368.78|368.73|368.58|368.98|368.78|368.68|368.53|37
1635512700000|2021-10-29 13:05:00|368.78|368.53|368.68|368.53|368.78|368.58|368.63|368.48|26
1635513000000|2021-10-29 13:10:00|368.73|368.48|368.78|368.63|368.78|368.63|368.63|368.48|16
1635513300000|2021-10-29 13:15:00|368.73|368.58|368.78|368.63|368.93|368.73|368.73|368.58|21
1635513600000|2021-10-29 13:20:00|368.73|368.58|368.78|368.63|368.83|368.68|368.73|368.58|8
1635513900000|2021-10-29 13:25:00|368.83|368.58|368.93|368.78|368.98|368.78|368.78|368.58|22
1635514200000|2021-10-29 13:30:00|368.98|368.83|368.88|368.73|369.13|368.93|368.78|368.63|148
1635514500000|2021-10-29 13:35:00|368.93|368.78|368.98|368.83|369.08|368.88|368.88|368.68|95
1635514800000|2021-10-29 13:40:00|369.03|368.88|368.98|368.73|369.08|368.88|368.78|368.63|84
1635515100000|2021-10-29 13:45:00|368.88|368.68|368.73|368.53|368.98|368.73|368.63|368.48|100
1635515400000|2021-10-29 13:50:00|368.68|368.48|368.73|368.53|368.78|368.58|368.38|368.23|79
1635515700000|2021-10-29 13:55:00|368.78|368.58|368.73|368.53|368.88|368.73|368.73|368.53|73
1635516000000|2021-10-29 14:00:00|368.68|368.58|368.58|368.43|368.68|368.58|368.53|368.33|50
1635516300000|2021-10-29 14:05:00|368.63|368.48|368.83|368.68|368.93|368.73|368.58|368.43|83
1635516600000|2021-10-29 14:10:00|368.78|368.63|368.58|368.43|368.78|368.63|368.58|368.43|47
1635516900000|2021-10-29 14:15:00|368.63|368.48|368.23|368.08|368.63|368.48|368.23|368.08|70
1635517200000|2021-10-29 14:20:00|368.18|368.03|368.38|368.23|368.43|368.28|368.18|368.03|90
1635517500000|2021-10-29 14:25:00|368.33|368.18|368.43|368.28|368.48|368.28|368.33|368.18|45
1635517800000|2021-10-29 14:30:00|368.53|368.38|368.53|368.38|368.53|368.38|368.38|368.23|80
1635518100000|2021-10-29 14:35:00|368.58|368.43|368.58|368.43|368.63|368.48|368.48|368.33|28
1635518400000|2021-10-29 14:40:00|368.63|368.48|368.63|368.48|368.63|368.48|368.53|368.38|15
1635518700000|2021-10-29 14:45:00|368.58|368.43|368.68|368.53|368.73|368.58|368.58|368.43|25
1635519000000|2021-10-29 14:50:00|368.73|368.58|368.48|368.33|368.73|368.58|368.48|368.33|24
1635519300000|2021-10-29 14:55:00|368.43|368.28|368.58|368.43|368.63|368.48|368.43|368.28|17
1635519600000|2021-10-29 15:00:00|368.63|368.48|369.03|368.88|369.08|368.93|368.58|368.43|172
1635519900000|2021-10-29 15:05:00|368.98|368.83|369.18|369.03|369.18|369.03|368.93|368.78|53
1635520200000|2021-10-29 15:10:00|369.23|369.08|369.13|368.98|369.38|369.23|369.13|368.98|38
1635520500000|2021-10-29 15:15:00|369.08|368.93|369.28|369.13|369.33|369.13|368.98|368.83|44
1635520800000|2021-10-29 15:20:00|369.33|369.08|369.23|369.08|369.33|369.08|369.13|368.98|9
1635521100000|2021-10-29 15:25:00|369.28|369.13|369.53|369.38|369.58|369.43|369.28|369.13|108
1635521400000|2021-10-29 15:30:00|369.48|369.33|369.53|369.38|369.63|369.48|369.48|369.28|75
1635521700000|2021-10-29 15:35:00|369.48|369.33|369.48|369.33|369.53|369.38|369.43|369.28|42
1635522000000|2021-10-29 15:40:00|369.53|369.38|369.28|369.13|369.58|369.38|369.28|369.13|25
1635522300000|2021-10-29 15:45:00|369.33|369.18|369.38|369.23|369.43|369.28|369.28|369.13|29
1635522600000|2021-10-29 15:50:00|369.43|369.28|369.48|369.33|369.48|369.33|369.43|369.28|22
1635522900000|2021-10-29 15:55:00|369.53|369.38|369.43|369.28|369.58|369.38|369.43|369.28|22
1635523200000|2021-10-29 16:00:00|369.38|369.23|369.53|369.38|369.53|369.38|369.38|369.23|31
1635523500000|2021-10-29 16:05:00|369.48|369.33|369.58|369.43|369.58|369.43|369.43|369.28|19
1635523800000|2021-10-29 16:10:00|369.63|369.38|369.38|369.23|369.63|369.38|369.38|369.18|22
1635524100000|2021-10-29 16:15:00|369.33|369.18|369.43|369.28|369.48|369.33|369.33|369.13|26
1635524400000|2021-10-29 16:20:00|369.38|369.23|369.48|369.33|369.58|369.38|369.33|369.13|31
1635524700000|2021-10-29 16:25:00|369.43|369.28|369.33|369.18|369.48|369.33|369.28|369.13|30
1635525000000|2021-10-29 16:30:00|369.28|369.13|369.08|368.93|369.33|369.18|369.08|368.93|10
1635525300000|2021-10-29 16:35:00|369.13|368.88|369.23|369.03|369.23|369.08|369.13|368.88|4
1635525600000|2021-10-29 16:40:00|369.18|369.08|369.28|369.13|369.38|369.23|369.18|369.03|19
1635525900000|2021-10-29 16:45:00|369.23|369.08|369.18|369.03|369.28|369.13|369.18|369.03|0
1635526200000|2021-10-29 16:50:00|369.13|368.98|369.08|368.93|369.13|368.98|368.93|368.78|37
1635526500000|2021-10-29 16:55:00|369.13|368.88|369.13|368.93|369.13|368.98|369.03|368.88|5
1635526800000|2021-10-29 17:00:00|369.08|368.98|369.18|369.03|369.18|369.03|369.08|368.88|13
1635527100000|2021-10-29 17:05:00|369.13|368.98|369.13|368.93|369.18|368.98|369.08|368.93|29
1635527400000|2021-10-29 17:10:00|369.08|368.98|369.18|369.03|369.18|369.03|369.08|368.93|15
1635527700000|2021-10-29 17:15:00|369.13|368.98|369.33|369.18|369.38|369.23|369.13|368.98|13
1635528000000|2021-10-29 17:20:00|369.38|369.13|369.33|369.18|369.43|369.23|369.18|369.03|23
1635528300000|2021-10-29 17:25:00|369.38|369.23|369.38|369.23|369.38|369.23|369.33|369.18|2
1635528600000|2021-10-29 17:30:00|369.33|369.18|369.18|369.03|369.33|369.18|369.18|368.98|8
1635528900000|2021-10-29 17:35:00|369.13|368.98|369.13|368.93|369.18|369.03|369.08|368.93|4
1635529200000|2021-10-29 17:40:00|369.08|368.98|369.08|368.93|369.18|369.03|369.03|368.88|7
1635529500000|2021-10-29 17:45:00|369.03|368.88|368.93|368.78|369.08|368.93|368.83|368.63|13
1635529800000|2021-10-29 17:50:00|368.98|368.83|368.88|368.68|368.98|368.83|368.83|368.63|5
1635530100000|2021-10-29 17:55:00|368.83|368.73|368.93|368.78|368.93|368.78|368.83|368.68|4
1635530400000|2021-10-29 18:00:00|368.88|368.73|369.03|368.83|369.03|368.83|368.88|368.73|3
1635530700000|2021-10-29 18:05:00|368.98|368.78|368.93|368.78|369.03|368.83|368.88|368.73|7
1635531000000|2021-10-29 18:10:00|368.88|368.73|368.88|368.73|368.93|368.78|368.83|368.68|7
1635531300000|2021-10-29 18:15:00|368.83|368.68|368.73|368.48|368.88|368.73|368.73|368.48|3
1635531600000|2021-10-29 18:20:00|368.63|368.53|368.53|368.28|368.63|368.53|368.53|368.28|1
1635531900000|2021-10-29 18:25:00|368.43|368.33|368.53|368.33|368.53|368.33|368.43|368.23|11
1635532200000|2021-10-29 18:30:00||368.28||368.28||368.33||368.28|1
1635532500000|2021-10-29 18:35:00|368.58|368.33|368.58|368.38|368.58|368.38|368.48|368.28|7
1635532800000|2021-10-29 18:40:00|368.63|368.43|368.73|368.53|368.73|368.53|368.58|368.43|4
1635533100000|2021-10-29 18:45:00|368.78|368.48|368.93|368.73|368.93|368.73|368.73|368.48|8
1635533400000|2021-10-29 18:50:00|368.88|368.68|368.88|368.73|369.08|368.88|368.83|368.63|34
1635533700000|2021-10-29 18:55:00|368.93|368.78|368.78|368.63|368.98|368.83|368.78|368.58|15
1635534000000|2021-10-29 19:00:00|368.73|368.58|368.73|368.53|368.88|368.68|368.73|368.53|9
1635534300000|2021-10-29 19:05:00|368.78|368.58|368.73|368.53|368.83|368.63|368.73|368.53|17
1635534600000|2021-10-29 19:10:00|368.78||368.78||368.78||368.73||11
1635534900000|2021-10-29 19:15:00|368.73|368.48|368.78|368.53|368.78|368.53|368.73|368.48|16
1635535200000|2021-10-29 19:20:00|368.73|368.58|368.73|368.53|368.83|368.68|368.73|368.53|22
1635535500000|2021-10-29 19:25:00||368.58||368.48||368.58||368.48|6
1635535800000|2021-10-29 19:30:00|368.53|368.53|368.58|368.33|368.58|368.53|368.53|368.33|44
1635536100000|2021-10-29 19:35:00|368.63|368.38|368.68|368.48|368.83|368.63|368.58|368.38|13
1635536400000|2021-10-29 19:40:00|368.73|368.58|368.88|368.73|368.93|368.73|368.73|368.58|22
1635536700000|2021-10-29 19:45:00|368.93|368.78|369.03|368.88|369.08|368.88|368.88|368.78|31
1635537000000|2021-10-29 19:50:00|369.08|368.93|369.18|369.03|369.18|369.03|369.03|368.88|49
1635537300000|2021-10-29 19:55:00|369.23|369.08|369.38|369.18|369.38|369.18|369.03|368.83|37
1635537600000|2021-10-29 20:00:00|369.33|369.13|369.48|369.33|369.48|369.33|369.33|369.13|45
1635537900000|2021-10-29 20:05:00|369.43|369.28|369.38|369.18|369.43|369.33|369.33|369.13|1
1635538200000|2021-10-29 20:10:00|369.33|369.23|369.43|369.23|369.43|369.28|369.33|369.18|4
1635538500000|2021-10-29 20:15:00|369.48|369.28|369.43|369.23|369.48|369.28|369.43|369.23|4
1635538800000|2021-10-29 20:20:00|369.38|369.18|369.33|369.13|369.38|369.18|369.28|369.13|4
1635539100000|2021-10-29 20:25:00||369.08||369.08||369.13||369.08|3
1635539400000|2021-10-29 20:30:00|369.38|369.13|369.38|369.13|369.38|369.13|369.33|369.08|1
1635539700000|2021-10-29 20:35:00|369.33|369.08|369.38|369.08|369.38|369.13|369.33|369.08|2
1635540000000|2021-10-29 20:40:00|369.33|369.13|369.38|369.08|369.43|369.13|369.33|369.08|5
1635540300000|2021-10-29 20:45:00|369.33|369.13|369.38|369.08|369.38|369.13|369.33|369.08|0
1635540600000|2021-10-29 20:50:00||369.13||369.18||369.18||369.08|2
1635540900000|2021-10-29 20:55:00|369.53|369.13|369.53|369.03|369.53|369.13|369.53|368.88|9
1635717600000|2021-10-31 22:00:00|369.93|369.33|369.93|369.33|369.93|369.33|369.83|369.23|0
1635717900000|2021-10-31 22:05:00|370.03|369.43|369.93|369.33|370.03|369.43|369.93|369.33|0
1635718200000|2021-10-31 22:10:00|370.03|369.43|370.03|369.43|370.03|369.43|369.93|369.33|0
1635718500000|2021-10-31 22:15:00|369.93|369.33|370.03|369.43|370.03|369.43|369.93|369.33|0
1635718800000|2021-10-31 22:20:00|369.93|369.33|370.03|369.43|370.03|369.43|369.93|369.33|0
1635719100000|2021-10-31 22:25:00|369.93|369.33|370.33|369.73|370.33|369.73|369.93|369.33|0
1635719400000|2021-10-31 22:30:00|370.23|369.63|370.13|369.53|370.23|369.63|370.13|369.53|0
1635719700000|2021-10-31 22:35:00|370.03|369.43|370.03|369.43|370.13|369.53|370.03|369.43|0
1635720000000|2021-10-31 22:40:00|369.93|369.33|370.03|369.43|370.03|369.43|369.93|369.33|0
1635720300000|2021-10-31 22:45:00|369.93|369.33|370.03|369.43|370.03|369.43|369.93|369.33|0
1635720900000|2021-10-31 22:55:00|370.13|369.53|369.93|369.33|370.13|369.53|369.93|369.33|0
1635721200000|2021-10-31 23:00:00|370.03|369.43|369.83|369.23|370.03|369.43|369.83|369.23|0
1635721800000|2021-10-31 23:10:00|369.73|369.13|369.73|369.13|369.73|369.13|369.73|369.13|0
1635722100000|2021-10-31 23:15:00|369.83|369.23|369.93|369.33|369.93|369.33|369.73|369.13|0
1635722400000|2021-10-31 23:20:00|370.03|369.43|369.93|369.33|370.03|369.43|369.83|369.23|0
1635722700000|2021-10-31 23:25:00|370.03|369.43|370.43|369.83|370.43|369.83|370.03|369.43|0
1635723000000|2021-10-31 23:30:00|370.33|369.73|370.43|369.83|370.53|369.93|370.33|369.73|0
1635723300000|2021-10-31 23:35:00|370.53|369.93|370.43|369.83|370.53|369.93|370.43|369.83|0
1635723600000|2021-10-31 23:40:00|370.53|369.93|370.53|369.93|370.53|369.93|370.43|369.83|0
1635723900000|2021-10-31 23:45:00|370.63|370.03|370.53|369.93|370.63|370.03|370.53|369.93|0
1635724200000|2021-10-31 23:50:00|370.63|370.03|370.43|369.83|370.63|370.03|370.43|369.83|0
1635724500000|2021-10-31 23:55:00|370.53|369.93|370.53|369.93|370.53|369.93|370.43|369.83|0
1635724800000|2021-11-01 00:00:00|370.43|369.83|370.53|369.93|370.53|369.93|370.43|369.83|0
1635725100000|2021-11-01 00:05:00|370.43|369.83|370.53|369.93|370.53|369.93|370.43|369.83|0
1635725400000|2021-11-01 00:10:00|370.63|370.03|370.63|370.03|370.63|370.03|370.53|369.93|0
1635725700000|2021-11-01 00:15:00|370.73|370.13|370.73|370.13|370.83|370.23|370.63|370.03|0
1635726000000|2021-11-01 00:20:00|370.83|370.23|370.93|370.33|371.03|370.43|370.83|370.23|0
1635726300000|2021-11-01 00:25:00|371.03|370.43|371.03|370.43|371.03|370.43|371.03|370.43|0
1635726600000|2021-11-01 00:30:00|370.43|370.23|373.03|372.83|373.38|373.18|370.43|370.23|790
1635726900000|2021-11-01 00:35:00|373.08|372.88|373.08|372.93|373.13|372.98|372.53|372.38|824
1635727200000|2021-11-01 00:40:00|373.13|372.98|372.83|372.68|373.28|373.13|372.58|372.43|630
1635727500000|2021-11-01 00:45:00|372.78|372.63|372.58|372.43|372.93|372.73|372.28|372.13|355
1635727800000|2021-11-01 00:50:00|372.63|372.38|371.88|371.68|372.63|372.48|371.83|371.68|388
1635728100000|2021-11-01 00:55:00|371.93|371.73|371.63|371.48|371.93|371.73|371.43|371.28|348
1635728400000|2021-11-01 01:00:00|371.68|371.23|370.03|369.88|371.68|371.23|369.88|369.68|1432
1635728700000|2021-11-01 01:05:00|369.98|369.83|369.68|369.48|370.13|369.98|369.48|369.28|584
1635729000000|2021-11-01 01:10:00|369.63|369.43|369.68|369.48|369.88|369.68|369.48|369.28|691
1635729300000|2021-11-01 01:15:00|369.73|369.53|369.93|369.73|370.18|369.98|369.68|369.48|359
1635729600000|2021-11-01 01:20:00|369.88|369.78|369.28|369.08|370.08|369.93|369.23|369.08|464
1635729900000|2021-11-01 01:25:00|369.23|369.03|369.38|369.23|369.43|369.28|369.03|368.88|315
1635730200000|2021-11-01 01:30:00|369.33|369.18|368.68|368.48|369.33|369.23|368.38|368.18|659
1635730500000|2021-11-01 01:35:00|368.73|368.53|369.23|369.03|369.23|369.08|368.58|368.43|192
1635730800000|2021-11-01 01:40:00|369.18|368.98|369.68|369.53|369.83|369.63|369.08|368.88|307
1635731100000|2021-11-01 01:45:00|369.73|369.58|370.18|370.03|370.18|370.03|369.73|369.53|293
1635731400000|2021-11-01 01:50:00|370.23|370.08|370.58|370.43|370.63|370.48|370.18|370.03|333
1635731700000|2021-11-01 01:55:00|370.63|370.48|370.68|370.53|370.93|370.73|370.53|370.38|234
1635732000000|2021-11-01 02:00:00|370.63|370.48|370.88|370.73|370.93|370.78|370.53|370.38|284
1635732300000|2021-11-01 02:05:00|370.83|370.68|370.88|370.68|370.88|370.68|370.33|370.18|301
1635732600000|2021-11-01 02:10:00|370.83|370.58|370.83|370.68|370.88|370.73|370.53|370.33|312
1635732900000|2021-11-01 02:15:00|370.78|370.63|370.63|370.48|370.93|370.78|370.53|370.38|303
1635733200000|2021-11-01 02:20:00|370.58|370.43|370.68|370.53|370.88|370.68|370.53|370.38|233
1635733500000|2021-11-01 02:25:00|370.63|370.48|370.68|370.48|370.83|370.68|370.63|370.48|105
1635733800000|2021-11-01 02:30:00|370.63|370.53|370.78|370.63|370.93|370.78|370.63|370.48|118
1635734100000|2021-11-01 02:35:00|370.73|370.58|370.48|370.33|370.83|370.68|370.48|370.33|173
1635734400000|2021-11-01 02:40:00|370.53|370.38|370.58|370.43|370.68|370.53|370.48|370.33|114
1635734700000|2021-11-01 02:45:00|370.63|370.48|370.78|370.58|370.88|370.73|370.63|370.48|169
1635735000000|2021-11-01 02:50:00|370.73|370.63|371.13|370.98|371.18|371.03|370.73|370.58|284
1635735300000|2021-11-01 02:55:00|371.18|371.03|371.08|370.88|371.18|371.03|370.88|370.73|91
1635735600000|2021-11-01 03:00:00|371.03|370.83|371.13|370.98|371.38|371.23|371.03|370.83|221
1635735900000|2021-11-01 03:05:00|371.18|370.93|370.83|370.68|371.18|370.93|370.83|370.68|104
1635736200000|2021-11-01 03:10:00|370.88|370.73|370.88|370.73|370.98|370.83|370.83|370.68|96
1635736500000|2021-11-01 03:15:00|370.83|370.68|370.93|370.78|370.98|370.78|370.83|370.68|94
1635736800000|2021-11-01 03:20:00|370.98|370.83|370.73|370.58|371.03|370.88|370.68|370.53|166
1635737100000|2021-11-01 03:25:00|370.68|370.53|370.93|370.78|370.98|370.78|370.68|370.53|84
1635737400000|2021-11-01 03:30:00|370.98|370.83|371.13|370.98|371.23|371.08|370.93|370.78|145
1635737700000|2021-11-01 03:35:00|371.18|370.93|370.63|370.48|371.18|370.98|370.63|370.48|130
1635738000000|2021-11-01 03:40:00|370.58|370.43|370.48|370.33|370.68|370.48|370.48|370.33|120
1635738300000|2021-11-01 03:45:00|370.43|370.28|370.98|370.83|370.98|370.83|370.38|370.18|288
1635738600000|2021-11-01 03:50:00|371.03|370.88|371.23|371.08|371.28|371.13|371.03|370.88|295
1635738900000|2021-11-01 03:55:00|371.28|371.13|371.13|370.93|371.38|371.23|371.13|370.93|178
1635739200000|2021-11-01 04:00:00|371.18|370.98|371.28|371.13|371.43|371.28|371.18|370.93|113
1635739500000|2021-11-01 04:05:00|371.13|370.93|371.03|370.88|371.13|370.98|371.03|370.88|41
1635739800000|2021-11-01 04:10:00|370.98|370.83|370.88|370.73|370.98|370.88|370.83|370.68|69
1635740100000|2021-11-01 04:15:00|370.93|370.78|370.78|370.63|370.93|370.78|370.78|370.63|37
1635740400000|2021-11-01 04:20:00|370.73|370.58|370.93|370.78|370.93|370.78|370.73|370.58|58
1635740700000|2021-11-01 04:25:00|370.98|370.83|371.03|370.88|371.08|370.88|370.88|370.73|67
1635741000000|2021-11-01 04:30:00|371.08|370.83|370.98|370.83|371.08|370.93|370.93|370.78|50
1635741300000|2021-11-01 04:35:00|370.93|370.78|370.83|370.68|371.03|370.88|370.83|370.68|33
1635741600000|2021-11-01 04:40:00|370.88|370.73|370.93|370.78|370.98|370.83|370.78|370.63|62
1635741900000|2021-11-01 04:45:00|370.88|370.73|370.73|370.58|370.93|370.78|370.73|370.58|103
1635742200000|2021-11-01 04:50:00|370.68|370.53|370.83|370.68|370.88|370.73|370.63|370.48|93
1635742500000|2021-11-01 04:55:00|370.88|370.73|370.88|370.68|370.98|370.78|370.78|370.58|43
1635742800000|2021-11-01 05:00:00|370.83|370.73|370.63|370.43|370.88|370.73|370.48|370.33|123
1635743100000|2021-11-01 05:05:00|370.68|370.48|370.53|370.38|370.73|370.53|370.53|370.38|82
1635743400000|2021-11-01 05:10:00|370.48|370.33|370.63|370.48|370.73|370.58|370.48|370.33|42
1635743700000|2021-11-01 05:15:00|370.73|370.43|370.63|370.48|370.73|370.58|370.53|370.38|74
1635744000000|2021-11-01 05:20:00|370.68|370.53|370.58|370.43|370.78|370.63|370.58|370.43|69
1635744300000|2021-11-01 05:25:00|370.53|370.38|370.43|370.28|370.53|370.38|370.43|370.28|93
1635744600000|2021-11-01 05:30:00|370.48|370.33|370.58|370.43|370.58|370.43|370.43|370.23|78
1635744900000|2021-11-01 05:35:00|370.63|370.48|370.58|370.43|370.68|370.53|370.58|370.43|52
1635745200000|2021-11-01 05:40:00|370.53|370.38|370.48|370.33|370.58|370.38|370.43|370.23|77
1635745500000|2021-11-01 05:45:00|370.53|370.28|370.53|370.38|370.58|370.43|370.43|370.28|56
1635745800000|2021-11-01 05:50:00|370.48|370.33|370.53|370.38|370.68|370.48|370.38|370.23|174
1635746100000|2021-11-01 05:55:00|370.48|370.33|370.38|370.23|370.58|370.43|370.38|370.23|53
1635746400000|2021-11-01 06:00:00|370.43|370.28|370.28|370.13|370.53|370.38|370.23|370.08|242
1635746700000|2021-11-01 06:05:00|370.23|370.08|370.38|370.23|370.48|370.33|370.08|369.93|258
1635747000000|2021-11-01 06:10:00|370.33|370.18|370.48|370.33|370.53|370.38|370.33|370.18|55
1635747300000|2021-11-01 06:15:00|370.53|370.38|370.43|370.28|370.53|370.38|370.38|370.23|51
1635747600000|2021-11-01 06:20:00|370.38|370.23|370.43|370.28|370.43|370.28|370.38|370.23|38
1635747900000|2021-11-01 06:25:00|370.48|370.33|370.63|370.48|370.63|370.48|370.43|370.33|43
1635748200000|2021-11-01 06:30:00|370.58|370.43|370.53|370.38|370.63|370.48|370.53|370.38|58
1635748500000|2021-11-01 06:35:00|370.58|370.43|370.53|370.38|370.68|370.48|370.53|370.38|42
1635748800000|2021-11-01 06:40:00|370.48|370.33|370.68|370.53|370.73|370.53|370.48|370.33|84
1635749100000|2021-11-01 06:45:00|370.73|370.58|370.63|370.48|370.83|370.63|370.58|370.43|178
1635749400000|2021-11-01 06:50:00|370.68|370.53|370.83|370.68|370.83|370.68|370.63|370.48|112
1635749700000|2021-11-01 06:55:00|370.78|370.63|370.63|370.48|370.78|370.63|370.53|370.38|130
1635750000000|2021-11-01 07:00:00|370.68|370.53|370.58|370.43|370.78|370.63|370.58|370.43|144
1635750300000|2021-11-01 07:05:00|370.63|370.48|370.68|370.48|370.78|370.63|370.63|370.48|147
1635750600000|2021-11-01 07:10:00|370.63|370.53|370.68|370.53|370.78|370.63|370.58|370.43|120
1635750900000|2021-11-01 07:15:00|370.73|370.58|370.73|370.58|370.73|370.58|370.58|370.43|56
1635751200000|2021-11-01 07:20:00|370.68|370.53|370.68|370.53|370.73|370.53|370.63|370.48|36
1635751500000|2021-11-01 07:25:00|370.63|370.48|370.73|370.58|370.78|370.58|370.63|370.48|42
1635751800000|2021-11-01 07:30:00|370.78|370.63|370.88|370.73|370.88|370.73|370.73|370.58|91
1635752100000|2021-11-01 07:35:00|370.83|370.68|370.93|370.78|370.93|370.78|370.83|370.68|73
1635752400000|2021-11-01 07:40:00|370.88|370.73|370.78|370.63|370.93|370.78|370.78|370.63|96
1635752700000|2021-11-01 07:45:00|370.73|370.58|370.83|370.68|370.88|370.73|370.73|370.58|89
1635753000000|2021-11-01 07:50:00|370.88|370.73|370.78|370.63|370.88|370.73|370.73|370.58|65
1635753300000|2021-11-01 07:55:00|370.83|370.68|370.88|370.73|370.93|370.78|370.83|370.68|102
1635753600000|2021-11-01 08:00:00|370.93|370.78|370.88|370.73|370.98|370.83|370.83|370.68|169
1635753900000|2021-11-01 08:05:00|370.93|370.78|370.88|370.73|370.98|370.83|370.78|370.63|247
1635754200000|2021-11-01 08:10:00|370.93|370.78|370.98|370.83|371.13|370.98|370.93|370.78|405
1635754500000|2021-11-01 08:15:00|371.03|370.88|371.08|370.88|371.08|370.93|370.98|370.83|216
1635754800000|2021-11-01 08:20:00|371.03|370.93|371.08|370.93|371.13|370.98|370.98|370.83|195
1635755100000|2021-11-01 08:25:00|371.13|370.98|371.18|371.03|371.23|371.08|371.03|370.88|142
1635755400000|2021-11-01 08:30:00|371.23|371.08|371.23|371.08|371.23|371.08|371.18|371.03|142
1635755700000|2021-11-01 08:35:00|371.28|371.03|371.43|371.28|371.48|371.28|371.18|371.03|384
1635756000000|2021-11-01 08:40:00|371.48|371.33|371.43|371.28|371.48|371.33|371.33|371.18|340
1635756300000|2021-11-01 08:45:00|371.48|371.23|371.28|371.13|371.48|371.33|371.18|371.03|300
1635756600000|2021-11-01 08:50:00|371.33|371.18|370.88|370.73|371.38|371.23|370.88|370.73|365
1635756900000|2021-11-01 08:55:00|370.93|370.78|370.68|370.48|371.08|370.93|370.68|370.48|430
1635757200000|2021-11-01 09:00:00|370.73|370.53|370.73|370.53|370.83|370.63|370.58|370.38|435
1635757500000|2021-11-01 09:05:00|370.63|370.48|370.93|370.73|371.03|370.88|370.63|370.48|259
1635757800000|2021-11-01 09:10:00|370.98|370.78|370.88|370.73|371.03|370.83|370.83|370.68|83
1635758100000|2021-11-01 09:15:00|370.93|370.78|370.83|370.63|371.03|370.83|370.83|370.58|80
1635758400000|2021-11-01 09:20:00|371.13|370.53|371.13|370.53|371.13|370.53|371.13|370.53|0
1635758700000|2021-11-01 09:25:00|371.03|370.43|371.13|370.53|371.13|370.53|371.03|370.43|3
1635759000000|2021-11-01 09:30:00|371.03|370.43|371.03|370.43|371.03|370.43|371.03|370.43|0
1635759300000|2021-11-01 09:35:00|371.13|370.53|371.03|370.43|371.13|370.53|371.03|370.43|0
1635759600000|2021-11-01 09:40:00|371.13|370.53|371.03|370.43|371.13|370.53|371.03|370.43|0
1635759900000|2021-11-01 09:45:00|370.93|370.33|371.03|370.43|371.03|370.43|370.93|370.33|0
1635760200000|2021-11-01 09:50:00|370.78|370.58|370.68|370.48|370.78|370.58|370.63|370.43|6
1635760500000|2021-11-01 09:55:00|370.63|370.43|370.58|370.43|370.68|370.53|370.53|370.38|20
1635760800000|2021-11-01 10:00:00|370.63|370.38|370.58|370.43|370.63|370.48|370.58|370.38|2
1635761100000|2021-11-01 10:05:00|370.63|370.48|370.63|370.43|370.63|370.48|370.53|370.38|1
1635761400000|2021-11-01 10:10:00|370.58|370.48|370.63|370.48|370.68|370.53|370.58|370.43|3
1635761700000|2021-11-01 10:15:00|370.68|370.53|370.73|370.53|370.73|370.58|370.63|370.53|7
1635762000000|2021-11-01 10:20:00|370.68|370.58|370.63|370.48|370.73|370.58|370.63|370.48|2
1635762300000|2021-11-01 10:25:00|370.68|370.53|370.63|370.48|370.68|370.53|370.63|370.48|6
1635762600000|2021-11-01 10:30:00|370.58|370.43|370.58|370.38|370.58|370.43|370.53|370.38|12
1635762900000|2021-11-01 10:35:00|370.63|370.43|370.53|370.38|370.63|370.43|370.53|370.38|1
1635763200000|2021-11-01 10:40:00|370.58|370.43|370.58|370.43|370.63|370.43|370.53|370.38|4
1635763500000|2021-11-01 10:45:00|370.63|370.38|370.58|370.43|370.63|370.43|370.53|370.38|1
1635763800000|2021-11-01 10:50:00|370.63|370.48|370.58|370.43|370.63|370.48|370.58|370.43|3
1635764100000|2021-11-01 10:55:00|370.63|370.48|370.63|370.43|370.68|370.48|370.58|370.43|1
1635764400000|2021-11-01 11:00:00|370.58||370.63||370.63||370.58||2
1635764700000|2021-11-01 11:05:00|370.58|370.48|370.63|370.48|370.63|370.48|370.58|370.43|10
1635765000000|2021-11-01 11:10:00|370.58|370.43|370.53|370.38|370.58|370.43|370.53|370.38|7
1635765300000|2021-11-01 11:15:00|370.48|370.33|370.43|370.28|370.48|370.33|370.43|370.28|11
1635765600000|2021-11-01 11:20:00|370.38|370.23|370.38|370.23|370.43|370.23|370.38|370.23|10
1635765900000|2021-11-01 11:25:00|370.43|370.28|370.38|370.23|370.43|370.28|370.38|370.23|11
1635766200000|2021-11-01 11:30:00|370.33|370.18|370.23|370.08|370.33|370.18|370.23|370.08|19
1635766500000|2021-11-01 11:35:00|370.28|370.13|370.28|370.13|370.33|370.18|370.23|370.08|8
1635766800000|2021-11-01 11:40:00|370.33|370.08|370.28|370.13|370.33|370.13|370.23|370.08|22
1635767100000|2021-11-01 11:45:00|370.33|370.18|370.38|370.23|370.43|370.23|370.33|370.18|11
1635767400000|2021-11-01 11:50:00|370.43|370.28|370.58|370.43|370.63|370.48|370.43|370.23|23
1635767700000|2021-11-01 11:55:00|370.63|370.48|370.63|370.48|370.68|370.53|370.63|370.48|29
1635768000000|2021-11-01 12:00:00|370.58|370.43|370.43|370.28|370.58|370.43|370.43|370.28|11
1635768300000|2021-11-01 12:05:00|370.38|370.23|370.43|370.28|370.53|370.33|370.38|370.23|10
1635768600000|2021-11-01 12:10:00|370.38|370.23|370.28|370.13|370.38|370.23|370.28|370.13|24
1635768900000|2021-11-01 12:15:00|370.33|370.18|370.23|370.03|370.33|370.18|370.18|370.03|48
1635769200000|2021-11-01 12:20:00|370.18|370.08|370.13|369.98|370.28|370.13|370.13|369.98|82
1635769500000|2021-11-01 12:25:00|370.18|369.93|370.18|370.03|370.23|370.08|370.08|369.93|49
1635769800000|2021-11-01 12:30:00|370.13|369.98|370.23|370.08|370.23|370.08|370.13|369.98|6
1635770100000|2021-11-01 12:35:00|370.28|370.13|370.38|370.23|370.38|370.23|370.23|370.08|8
1635770400000|2021-11-01 12:40:00|370.33|370.18|370.33|370.18|370.38|370.23|370.33|370.18|20
1635770700000|2021-11-01 12:45:00|370.38|370.23|370.33|370.18|370.43|370.28|370.33|370.13|27
1635771000000|2021-11-01 12:50:00|370.28|370.13|370.18|370.03|370.28|370.13|370.18|370.03|32
1635771300000|2021-11-01 12:55:00|370.23|370.08|370.13|369.98|370.23|370.08|370.13|369.98|38
1635771600000|2021-11-01 13:00:00|370.18|370.03|370.23|370.03|370.28|370.13|370.13|369.98|16
1635771900000|2021-11-01 13:05:00|370.18|370.08|370.13|369.98|370.23|370.08|370.08|369.88|10
1635772200000|2021-11-01 13:10:00|370.18|370.03|370.23|370.08|370.28|370.13|370.18|369.98|15
1635772500000|2021-11-01 13:15:00|370.18|370.03|370.28|370.13|370.28|370.13|370.18|370.03|6
1635772800000|2021-11-01 13:20:00|370.23|370.08|370.33|370.18|370.33|370.18|370.23|370.08|15
1635773100000|2021-11-01 13:25:00|370.28|370.13|370.28|370.08|370.33|370.18|370.23|370.03|13
1635773400000|2021-11-01 13:30:00|370.23|370.13|370.48|370.28|370.48|370.33|370.13|369.93|100
1635773700000|2021-11-01 13:35:00|370.53|370.33|371.03|370.83|371.03|370.88|370.43|370.28|186
1635774000000|2021-11-01 13:40:00|370.98|370.88|371.03|370.88|371.13|370.98|370.93|370.73|65
1635774300000|2021-11-01 13:45:00|371.08|370.93|370.88|370.68|371.18|371.03|370.83|370.63|60
1635774600000|2021-11-01 13:50:00|370.83|370.63|370.88|370.68|371.08|370.88|370.78|370.58|69
1635774900000|2021-11-01 13:55:00|370.93|370.73|370.78|370.58|370.93|370.78|370.58|370.43|34
1635775200000|2021-11-01 14:00:00|370.73|370.53|370.28|370.13|370.78|370.58|370.23|370.08|89
1635775500000|2021-11-01 14:05:00|370.33|370.18|370.63|370.48|370.63|370.48|370.33|370.13|57
1635775800000|2021-11-01 14:10:00|370.58|370.43|370.68|370.48|370.73|370.58|370.53|370.33|62
1635776100000|2021-11-01 14:15:00|370.63|370.53|370.73|370.58|370.78|370.63|370.58|370.38|40
1635776400000|2021-11-01 14:20:00|370.78|370.53|370.43|370.23|370.83|370.63|370.38|370.23|51
1635776700000|2021-11-01 14:25:00|370.38|370.28|370.38|370.18|370.58|370.38|370.38|370.18|49
1635777000000|2021-11-01 14:30:00|370.33|370.23|370.33|370.18|370.48|370.33|370.23|370.08|51
1635777300000|2021-11-01 14:35:00|370.28|370.13|370.28|370.13|370.38|370.23|370.13|369.93|83
1635777600000|2021-11-01 14:40:00|370.33|370.18|370.18|370.03|370.38|370.23|370.13|369.98|111
1635777900000|2021-11-01 14:45:00|370.13|369.98|370.18|369.98|370.28|370.13|370.13|369.93|60
1635778200000|2021-11-01 14:50:00|370.13|370.03|369.93|369.78|370.23|370.08|369.93|369.78|57
1635778500000|2021-11-01 14:55:00|369.98|369.83|370.08|369.93|370.08|369.93|369.88|369.73|62
1635778800000|2021-11-01 15:00:00|370.13|369.98|370.18|369.98|370.23|370.08|370.03|369.88|50
1635779100000|2021-11-01 15:05:00|370.13|370.03|370.13|369.93|370.28|370.13|370.13|369.93|40
1635779400000|2021-11-01 15:10:00|370.08|369.88|370.03|369.88|370.13|369.98|370.03|369.83|37
1635779700000|2021-11-01 15:15:00|369.98|369.83|370.13|369.98|370.13|369.98|369.98|369.78|63
1635780000000|2021-11-01 15:20:00|370.18|370.03|370.08|369.88|370.23|370.08|370.08|369.88|54
1635780300000|2021-11-01 15:25:00|370.03|369.93|370.13|369.98|370.23|370.03|369.93|369.73|55
1635780600000|2021-11-01 15:30:00|370.18|370.03|370.33|370.18|370.43|370.23|370.18|370.03|9
1635780900000|2021-11-01 15:35:00|370.28|370.13|370.38|370.18|370.38|370.18|370.23|370.03|6
1635781200000|2021-11-01 15:40:00|370.33|370.23|370.53|370.38|370.53|370.38|370.33|370.18|12
1635781500000|2021-11-01 15:45:00|370.43|370.28|370.48|370.33|370.53|370.38|370.43|370.28|35
1635781800000|2021-11-01 15:50:00|370.53|370.28|370.38|370.23|370.53|370.33|370.33|370.18|11
1635782100000|2021-11-01 15:55:00|370.43|370.18|370.53|370.38|370.58|370.43|370.43|370.18|2
1635782400000|2021-11-01 16:00:00|370.48|370.33|370.58|370.43|370.58|370.43|370.48|370.33|25
1635782700000|2021-11-01 16:05:00|370.63|370.48|370.58|370.43|370.63|370.48|370.58|370.43|5
1635783000000|2021-11-01 16:10:00|370.53|370.38|370.53|370.38|370.58|370.43|370.53|370.38|11
1635783300000|2021-11-01 16:15:00|370.48|370.33|370.53|370.38|370.58|370.43|370.48|370.28|9
1635783600000|2021-11-01 16:20:00|370.48|370.33|370.48|370.33|370.58|370.43|370.48|370.33|8
1635783900000|2021-11-01 16:25:00|370.43|370.28|370.53|370.33|370.58|370.38|370.38|370.23|14
1635784200000|2021-11-01 16:30:00|370.48|370.38|370.53|370.33|370.58|370.43|370.48|370.33|5
1635784500000|2021-11-01 16:35:00|370.58|370.28|370.58|370.43|370.58|370.43|370.53|370.28|9
1635784800000|2021-11-01 16:40:00|370.63|370.38|370.58|370.43|370.63|370.43|370.53|370.38|7
1635785100000|2021-11-01 16:45:00|370.53|370.38|370.53|370.38|370.63|370.43|370.53|370.38|16
1635785400000|2021-11-01 16:50:00|370.58|370.33|370.58|370.38|370.58|370.43|370.53|370.33|14
1635785700000|2021-11-01 16:55:00|370.53|370.33|370.53|370.38|370.58|370.38|370.53|370.33|2
1635786000000|2021-11-01 17:00:00|370.58|370.43|370.48|370.28|370.58|370.43|370.48|370.28|15
1635786300000|2021-11-01 17:05:00|370.53|370.33|370.48|370.23|370.53|370.33|370.48|370.23|10
1635786600000|2021-11-01 17:10:00|370.43|370.18|370.38|370.23|370.43|370.23|370.33|370.13|31
1635786900000|2021-11-01 17:15:00|370.43|370.18|370.43|370.18|370.48|370.23|370.43|370.18|1
1635787200000|2021-11-01 17:20:00||370.13||370.08||370.13||370.08|1
1635787500000|2021-11-01 17:25:00|370.28|369.98|370.23|369.93|370.28|370.03|370.23|369.93|8
1635787800000|2021-11-01 17:30:00|370.28||370.23||370.28||370.23||3
1635788100000|2021-11-01 17:35:00|370.28|369.98|370.23|369.98|370.28|369.98|370.23|369.93|0
1635788400000|2021-11-01 17:40:00|370.18|369.93|370.13|369.88|370.18|369.93|370.03|369.88|14
1635788700000|2021-11-01 17:45:00|370.18|369.93|370.18|369.98|370.18|369.98|370.13|369.93|9
1635789000000|2021-11-01 17:50:00|370.23|370.03|370.18|369.98|370.23|370.03|370.18|369.98|2
1635789300000|2021-11-01 17:55:00|370.23|370.03|370.23|369.98|370.23|370.03|370.18|369.98|11
1635789600000|2021-11-01 18:00:00|370.18|370.03|370.18|369.98|370.23|370.03|370.13|369.98|0
1635789900000|2021-11-01 18:05:00|370.13|369.93|370.13|369.93|370.13|369.93|370.03|369.88|8
1635790200000|2021-11-01 18:10:00|370.18|369.98|370.03|369.88|370.18|369.98|370.03|369.88|1
1635790500000|2021-11-01 18:15:00|370.08|369.83|369.93|369.78|370.08|369.93|369.93|369.78|8
1635790800000|2021-11-01 18:20:00|369.98|369.83|370.13|369.98|370.13|369.98|369.98|369.78|5
1635791100000|2021-11-01 18:25:00|370.18|369.93|370.13|369.93|370.18|369.98|370.08|369.88|6
1635791400000|2021-11-01 18:30:00|370.08|369.98|370.18|369.98|370.18|370.03|370.08|369.93|0
1635791700000|2021-11-01 18:35:00|370.13|369.93|370.13|369.98|370.18|369.98|370.08|369.88|10
1635792000000|2021-11-01 18:40:00|370.18|370.03|370.23|370.08|370.28|370.08|370.13|370.03|5
1635792300000|2021-11-01 18:45:00|370.28|370.13|370.33|370.18|370.33|370.18|370.28|370.13|1
1635792600000|2021-11-01 18:50:00|370.28|370.13|370.23|370.03|370.28|370.13|370.18|370.03|8
1635792900000|2021-11-01 18:55:00|370.18|370.08|370.13|369.98|370.23|370.08|370.13|369.98|4
1635793200000|2021-11-01 19:00:00|370.18|369.93|370.18|369.98|370.18|369.98|370.08|369.93|1
1635793500000|2021-11-01 19:05:00|370.23|369.93|370.18|369.98|370.23|369.98|370.13|369.93|0
1635793800000|2021-11-01 19:10:00|370.23|369.93|370.18|369.98|370.23|369.98|370.18|369.93|1
1635794100000|2021-11-01 19:15:00|370.13|369.93|370.08|369.88|370.13|369.98|370.08|369.88|1
1635794400000|2021-11-01 19:20:00|370.03|369.83|370.23|370.03|370.23|370.08|369.93|369.78|5
1635794700000|2021-11-01 19:25:00|370.18|370.08|370.18|370.03|370.23|370.08|370.18|370.03|3
1635795000000|2021-11-01 19:30:00|370.23|370.08|370.33|370.18|370.38|370.18|370.18|370.08|5
1635795300000|2021-11-01 19:35:00|370.38|370.23|370.23|370.08|370.38|370.23|370.23|370.08|5
1635795600000|2021-11-01 19:40:00|370.28|370.13|370.33|370.13|370.38|370.23|370.23|370.08|6
1635795900000|2021-11-01 19:45:00|370.28|370.18|370.33|370.18|370.33|370.18|370.28|370.13|1
1635796200000|2021-11-01 19:50:00|370.43|370.23|370.28|370.13|370.43|370.28|370.28|370.08|33
1635796500000|2021-11-01 19:55:00|370.23|370.08|370.53|370.38|370.58|370.43|370.23|370.08|24
1635796800000|2021-11-01 20:00:00|370.58|370.33|370.38|370.18|370.58|370.38|370.33|370.18|0
1635797100000|2021-11-01 20:05:00|370.33|370.23|370.33|370.18|370.38|370.23|370.28|370.13|9
1635797400000|2021-11-01 20:10:00|370.38|370.23|370.48|370.28|370.48|370.28|370.38|370.23|1
1635797700000|2021-11-01 20:15:00|370.43|370.33|370.48|370.33|370.53|370.33|370.43|370.28|1
1635798000000|2021-11-01 20:20:00|370.53|370.38|370.48|370.28|370.53|370.38|370.43|370.28|4
1635798300000|2021-11-01 20:25:00|370.53|370.33|370.53|370.33|370.53|370.33|370.48|370.28|2
1635798600000|2021-11-01 20:30:00|370.48|370.38|370.53|370.38|370.53|370.38|370.48|370.38|25
1635799200000|2021-11-01 20:40:00|370.48|370.33|370.53|370.23|370.53|370.38|370.48|370.23|17
1635799500000|2021-11-01 20:45:00|370.48|370.18|370.28|370.08|370.48|370.23|370.18|369.98|16
1635799800000|2021-11-01 20:50:00|370.23|370.13|370.28|370.08|370.28|370.13|370.23|370.03|3
1635800100000|2021-11-01 20:55:00|370.23|370.13|370.23|369.98|370.33|370.13|370.23|369.98|15
1635800400000|2021-11-01 21:00:00|370.28|369.83|370.58|369.88|370.63|369.88|370.28|369.78|0
1635801000000|2021-11-01 21:10:00|370.53|369.93|370.53|369.93|370.53|369.93|370.53|369.93|1
1635804000000|2021-11-01 22:00:00|370.63|370.03|370.43|369.83|370.63|370.03|370.43|369.83|0
1635805200000|2021-11-01 22:20:00|370.53|369.93|370.43|369.83|370.53|369.93|370.43|369.83|0
1635805500000|2021-11-01 22:25:00|370.53|369.93|370.53|369.93|370.53|369.93|370.43|369.83|0
1635805800000|2021-11-01 22:30:00|370.63|370.03|370.53|369.93|370.63|370.03|370.53|369.93|0
1635806100000|2021-11-01 22:35:00|370.63|370.03|370.63|370.03|370.63|370.03|370.53|369.93|0
1635806400000|2021-11-01 22:40:00|370.73|370.13|370.73|370.13|370.73|370.13|370.73|370.13|0
1635806700000|2021-11-01 22:45:00|370.63|370.03|370.63|370.03|370.63|370.03|370.63|370.03|0
1635807300000|2021-11-01 22:55:00|370.73|370.13|370.73|370.13|370.73|370.13|370.73|370.13|0
1635807600000|2021-11-01 23:00:00|370.63|370.03|370.63|370.03|370.73|370.13|370.63|370.03|0
1635807900000|2021-11-01 23:05:00|370.53|369.93|370.53|369.93|370.63|370.03|370.43|369.83|0
1635808200000|2021-11-01 23:10:00|370.63|370.03|370.53|369.93|370.63|370.03|370.43|369.83|0
1635808500000|2021-11-01 23:15:00|370.83|370.23|370.83|370.23|370.93|370.33|370.83|370.23|0
1635808800000|2021-11-01 23:20:00|370.93|370.33|370.83|370.23|370.93|370.33|370.83|370.23|0
1635809100000|2021-11-01 23:25:00|370.93|370.33|370.93|370.33|370.93|370.33|370.93|370.33|0
1635809400000|2021-11-01 23:30:00|370.83|370.23|370.83|370.23|370.83|370.23|370.83|370.23|0
1635809700000|2021-11-01 23:35:00|370.73|370.13|370.83|370.23|370.83|370.23|370.73|370.13|0
1635810000000|2021-11-01 23:40:00|370.73|370.13|370.83|370.23|370.83|370.23|370.73|370.13|0
1635810900000|2021-11-01 23:55:00|370.73|370.13|370.73|370.13|370.83|370.23|370.73|370.13|0
1635811200000|2021-11-02 00:00:00|370.63|370.03|370.73|370.13|370.83|370.23|370.63|370.03|0
1635811500000|2021-11-02 00:05:00|370.83|370.23|370.73|370.13|370.83|370.23|370.73|370.13|0
1635811800000|2021-11-02 00:10:00|370.63|370.03|370.73|370.13|370.73|370.13|370.63|370.03|0
1635812100000|2021-11-02 00:15:00|370.63|370.03|370.63|370.03|370.73|370.13|370.63|370.03|0
1635812400000|2021-11-02 00:20:00|370.73|370.13|370.73|370.13|370.73|370.13|370.63|370.03|0
1635812700000|2021-11-02 00:25:00|370.63|370.03|370.73|370.13|370.73|370.13|370.63|370.03|0
1635813000000|2021-11-02 00:30:00|370.38|369.98|370.43|370.28|370.83|370.68|369.93|369.73|282
1635813300000|2021-11-02 00:35:00|370.38|370.23|370.73|370.58|370.98|370.83|370.38|370.18|189
1635813600000|2021-11-02 00:40:00|370.78|370.63|370.88|370.73|370.98|370.83|370.63|370.48|137
1635813900000|2021-11-02 00:45:00|370.93|370.78|370.98|370.83|371.08|370.88|370.73|370.53|102
1635814200000|2021-11-02 00:50:00|371.08|370.78|371.23|371.08|371.23|371.08|371.08|370.78|90
1635814500000|2021-11-02 00:55:00|371.18|371.03|371.68|371.48|371.68|371.48|371.13|370.98|160
1635814800000|2021-11-02 01:00:00|371.63|371.53|371.93|371.78|372.03|371.88|371.38|371.23|586
1635815100000|2021-11-02 01:05:00|371.98|371.83|372.13|371.98|372.18|372.03|371.98|371.78|292
1635815400000|2021-11-02 01:10:00|372.18|372.03|371.53|371.38|372.18|372.03|371.53|371.38|312
1635815700000|2021-11-02 01:15:00|371.58|371.43|371.93|371.78|371.98|371.83|371.53|371.38|252
1635816000000|2021-11-02 01:20:00|371.88|371.73|371.23|371.08|371.98|371.78|371.23|371.08|442
1635816300000|2021-11-02 01:25:00|371.18|371.03|370.88|370.73|371.18|371.08|370.68|370.53|249
1635816600000|2021-11-02 01:30:00|370.83|370.68|370.68|370.48|371.13|370.93|370.43|370.28|461
1635816900000|2021-11-02 01:35:00|370.58|370.53|370.73|370.58|370.73|370.58|370.48|370.28|212
1635817200000|2021-11-02 01:40:00|370.68|370.53|371.08|370.88|371.08|370.93|370.58|370.38|311
1635817500000|2021-11-02 01:45:00|371.03|370.93|370.93|370.78|371.08|370.93|370.83|370.63|120
1635817800000|2021-11-02 01:50:00|370.88|370.73|370.93|370.78|370.98|370.83|370.83|370.68|56
1635818100000|2021-11-02 01:55:00|370.98|370.83|371.03|370.88|371.08|370.93|370.93|370.73|40
1635818400000|2021-11-02 02:00:00|371.08|370.93|371.48|371.33|371.53|371.38|371.03|370.88|134
1635818700000|2021-11-02 02:05:00|371.53|371.38|371.18|371.03|371.53|371.38|371.18|370.98|111
1635819000000|2021-11-02 02:10:00|371.23|371.08|371.43|371.23|371.43|371.23|371.23|371.03|94
1635819300000|2021-11-02 02:15:00|371.38|371.28|371.28|371.13|371.48|371.33|371.28|371.13|94
1635819600000|2021-11-02 02:20:00|371.33|371.08|371.38|371.23|371.38|371.23|371.18|371.03|99
1635819900000|2021-11-02 02:25:00|371.43|371.28|371.33|371.18|371.43|371.28|371.33|371.18|28
1635820200000|2021-11-02 02:30:00|371.28|371.13|371.23|371.08|371.33|371.18|371.13|370.98|144
1635820500000|2021-11-02 02:35:00|371.18|371.03|371.43|371.28|371.43|371.28|371.13|370.98|98
1635820800000|2021-11-02 02:40:00|371.38|371.23|371.28|371.13|371.38|371.23|371.28|371.13|45
1635821100000|2021-11-02 02:45:00|371.23|371.08|371.38|371.23|371.43|371.28|371.23|371.08|83
1635821400000|2021-11-02 02:50:00|371.43|371.28|371.33|371.18|371.43|371.28|371.33|371.18|38
1635821700000|2021-11-02 02:55:00|371.38|371.23|371.38|371.23|371.48|371.33|371.23|371.08|99
1635822000000|2021-11-02 03:00:00|371.43|371.18|371.38|371.23|371.48|371.28|371.38|371.18|51
1635822300000|2021-11-02 03:05:00|371.33|371.18|371.38|371.23|371.43|371.28|371.33|371.18|27
1635822600000|2021-11-02 03:10:00|371.43|371.28|371.33|371.18|371.43|371.28|371.33|371.18|122
1635822900000|2021-11-02 03:15:00|371.38|371.23|371.28|371.13|371.43|371.28|371.23|371.08|103
1635823200000|2021-11-02 03:20:00|371.23|371.08|371.43|371.23|371.43|371.28|371.13|370.98|209
1635823500000|2021-11-02 03:25:00|371.38|371.28|371.58|371.38|371.58|371.43|371.33|371.18|100
1635823800000|2021-11-02 03:30:00|371.63|371.43|371.58|371.43|371.68|371.53|371.53|371.33|195
1635824100000|2021-11-02 03:35:00|371.63|371.48|371.63|371.48|371.68|371.53|371.48|371.33|82
1635824400000|2021-11-02 03:40:00|371.58|371.43|371.63|371.48|371.68|371.53|371.53|371.38|40
1635824700000|2021-11-02 03:45:00|371.68|371.53|371.68|371.53|371.68|371.53|371.53|371.38|76
1635825000000|2021-11-02 03:50:00|371.73|371.48|371.58|371.43|371.73|371.53|371.48|371.33|67
1635825300000|2021-11-02 03:55:00|371.63|371.48|371.73|371.58|371.73|371.58|371.58|371.43|72
1635825600000|2021-11-02 04:00:00|371.78|371.63|371.83|371.68|371.93|371.78|371.78|371.58|70
1635825900000|2021-11-02 04:05:00|371.88|371.63|371.73|371.58|371.88|371.68|371.68|371.53|26
1635826200000|2021-11-02 04:10:00|371.78|371.53|371.68|371.53|371.78|371.58|371.68|371.48|8
1635826500000|2021-11-02 04:15:00|371.73|371.58|371.63|371.48|371.78|371.58|371.63|371.43|18
1635826800000|2021-11-02 04:20:00|371.58|371.43|371.58|371.43|371.68|371.53|371.58|371.38|35
1635827100000|2021-11-02 04:25:00|371.63|371.48|371.63|371.48|371.68|371.53|371.58|371.43|29
1635827400000|2021-11-02 04:30:00|371.68|371.53|371.63|371.48|371.73|371.58|371.63|371.48|39
1635827700000|2021-11-02 04:35:00|371.58|371.43|371.63|371.48|371.68|371.53|371.58|371.43|52
1635828000000|2021-11-02 04:40:00|371.58|371.43|371.63|371.48|371.68|371.48|371.53|371.38|76
1635828300000|2021-11-02 04:45:00|371.68|371.53|371.63|371.48|371.68|371.53|371.58|371.43|32
1635828600000|2021-11-02 04:50:00|371.68|371.53|371.53|371.38|371.73|371.53|371.53|371.38|72
1635828900000|2021-11-02 04:55:00|371.58|371.43|371.58|371.43|371.58|371.43|371.43|371.28|66
1635829200000|2021-11-02 05:00:00|371.63|371.38|371.33|371.18|371.63|371.43|371.28|371.13|167
1635829500000|2021-11-02 05:05:00|371.38|371.23|371.28|371.13|371.43|371.28|371.23|371.08|77
1635829800000|2021-11-02 05:10:00|371.23|371.08|371.38|371.23|371.48|371.28|371.23|371.08|18
1635830100000|2021-11-02 05:15:00|371.33|371.18|371.38|371.23|371.43|371.28|371.33|371.13|77
1635830400000|2021-11-02 05:20:00|371.43|371.28|371.53|371.38|371.53|371.38|371.43|371.28|172
1635830700000|2021-11-02 05:25:00|371.58|371.43|371.68|371.48|371.73|371.53|371.53|371.38|280
1635831000000|2021-11-02 05:30:00|371.63|371.53|371.68|371.53|371.73|371.58|371.58|371.43|70
1635831300000|2021-11-02 05:35:00|371.63|371.48|371.98|371.83|371.98|371.83|371.63|371.48|169
1635831600000|2021-11-02 05:40:00|372.03|371.88|371.98|371.83|372.03|371.88|371.93|371.78|124
1635831900000|2021-11-02 05:45:00|371.93|371.78|371.98|371.83|371.98|371.83|371.83|371.68|100
1635832200000|2021-11-02 05:50:00|371.93|371.78|372.08|371.93|372.08|371.93|371.93|371.78|102
1635832500000|2021-11-02 05:55:00|372.03|371.88|372.03|371.88|372.08|371.93|371.93|371.78|109
1635832800000|2021-11-02 06:00:00|371.98|371.83|371.93|371.78|372.08|371.93|371.93|371.78|137
1635833100000|2021-11-02 06:05:00|371.88|371.73|371.88|371.68|371.98|371.83|371.83|371.68|151
1635833400000|2021-11-02 06:10:00|371.83|371.73|371.68|371.53|371.98|371.78|371.68|371.53|136
1635833700000|2021-11-02 06:15:00|371.73|371.58|371.93|371.78|371.98|371.78|371.73|371.58|62
1635834000000|2021-11-02 06:20:00|371.88|371.73|371.93|371.78|371.98|371.83|371.88|371.73|82
1635834300000|2021-11-02 06:25:00|371.88|371.73|371.88|371.73|371.93|371.73|371.78|371.63|116
1635834600000|2021-11-02 06:30:00|371.93|371.78|371.93|371.78|371.98|371.83|371.83|371.68|70
1635834900000|2021-11-02 06:35:00|371.98|371.83|372.03|371.88|372.08|371.93|371.98|371.78|134
1635835200000|2021-11-02 06:40:00|371.98|371.83|372.13|371.98|372.13|371.98|371.98|371.83|153
1635835500000|2021-11-02 06:45:00|372.08|371.93|372.18|372.03|372.18|372.03|372.08|371.93|186
1635835800000|2021-11-02 06:50:00|372.23|372.08|372.28|372.13|372.28|372.13|372.13|371.98|163
1635836100000|2021-11-02 06:55:00|372.23|372.08|372.28|372.13|372.28|372.13|372.18|372.03|128
1635836400000|2021-11-02 07:00:00|372.33|372.18|372.38|372.23|372.43|372.28|372.28|372.13|216
1635836700000|2021-11-02 07:05:00|372.33|372.18|372.23|372.08|372.33|372.18|372.23|372.08|132
1635837000000|2021-11-02 07:10:00|372.18|372.03|372.28|372.13|372.28|372.13|372.18|372.03|82
1635837300000|2021-11-02 07:15:00|372.33|372.18|372.38|372.23|372.38|372.23|372.33|372.18|82
1635837600000|2021-11-02 07:20:00|372.33|372.18|372.38|372.23|372.43|372.28|372.33|372.18|203
1635837900000|2021-11-02 07:25:00|372.33|372.18|372.08|371.93|372.33|372.18|372.08|371.93|189
1635838200000|2021-11-02 07:30:00|372.03|371.88|372.33|372.18|372.38|372.18|372.03|371.88|144
1635838500000|2021-11-02 07:35:00|372.38|372.23|372.48|372.33|372.53|372.38|372.38|372.23|180
1635838800000|2021-11-02 07:40:00|372.43|372.28|372.23|372.08|372.48|372.33|372.23|372.08|288
1635839100000|2021-11-02 07:45:00|372.28|372.03|372.43|372.28|372.53|372.38|372.28|372.03|102
1635839400000|2021-11-02 07:50:00|372.48|372.23|372.58|372.38|372.58|372.43|372.43|372.23|114
1635839700000|2021-11-02 07:55:00|372.53|372.43|372.48|372.33|372.58|372.43|372.48|372.33|149
1635840000000|2021-11-02 08:00:00|372.53|372.38|372.38|372.18|372.58|372.43|372.23|372.08|288
1635840300000|2021-11-02 08:05:00|372.43|372.23|372.38|372.18|372.53|372.38|372.38|372.18|77
1635840600000|2021-11-02 08:10:00|372.33|372.23|372.28|372.08|372.33|372.23|372.18|371.98|119
1635840900000|2021-11-02 08:15:00|372.23|372.03|372.18|372.03|372.33|372.18|372.18|372.03|104
1635841200000|2021-11-02 08:20:00|372.13|371.98|372.18|372.03|372.28|372.08|372.08|371.93|120
1635841500000|2021-11-02 08:25:00|372.23|371.98|372.23|372.08|372.43|372.23|372.18|371.98|110
1635841800000|2021-11-02 08:30:00|372.28|372.13|372.23|372.03|372.28|372.13|372.13|371.98|167
1635842100000|2021-11-02 08:35:00|372.18|372.08|372.23|372.08|372.23|372.08|372.13|371.98|99
1635842400000|2021-11-02 08:40:00|372.18|372.03|372.13|371.98|372.23|372.08|372.13|371.98|164
1635842700000|2021-11-02 08:45:00|372.18|372.03|372.13|371.98|372.23|372.08|372.03|371.88|306
1635843000000|2021-11-02 08:50:00|372.18|372.03|372.18|372.03|372.28|372.13|372.13|371.98|285
1635843300000|2021-11-02 08:55:00|372.23|372.08|372.18|372.03|372.28|372.13|372.18|372.03|294
1635843600000|2021-11-02 09:00:00|371.97|371.82|371.97|371.77|372.02|371.82|371.67|371.52|478
1635843900000|2021-11-02 09:05:00|371.87|371.72|372.12|371.97|372.12|371.97|371.87|371.72|217
1635844200000|2021-11-02 09:10:00|372.07|371.92|372.17|371.97|372.17|371.97|371.87|371.67|114
1635844500000|2021-11-02 09:15:00|372.12|371.87|372.07|371.92|372.12|371.92|371.92|371.77|28
1635844800000|2021-11-02 09:20:00|372.22|371.62|372.42|371.82|372.42|371.82|372.22|371.62|2
1635845100000|2021-11-02 09:25:00|372.32|371.72|372.32|371.72|372.42|371.82|372.32|371.72|6
1635845400000|2021-11-02 09:30:00|372.22|371.62|372.22|371.62|372.32|371.72|372.22|371.62|0
1635845700000|2021-11-02 09:35:00|372.12|371.52|372.12|371.52|372.12|371.52|372.12|371.52|0
1635846000000|2021-11-02 09:40:00|372.22|371.62|372.22|371.62|372.22|371.62|372.12|371.52|0
1635846300000|2021-11-02 09:45:00|372.32|371.72|372.22|371.62|372.32|371.72|372.22|371.62|0
1635846600000|2021-11-02 09:50:00|372.12|371.97|372.22|372.07|372.27|372.07|372.12|371.97|50
1635846900000|2021-11-02 09:55:00|372.27|372.12|372.32|372.17|372.32|372.17|372.22|372.07|58
1635847200000|2021-11-02 10:00:00|372.27|372.12|372.27|372.12|372.32|372.17|372.22|372.07|51
1635847500000|2021-11-02 10:05:00|372.22|372.07|372.12|371.97|372.22|372.12|372.12|371.97|39
1635847800000|2021-11-02 10:10:00|372.07|371.92|372.17|372.02|372.22|372.07|372.07|371.92|18
1635848100000|2021-11-02 10:15:00|372.22||372.17||372.22||372.17||5
1635848400000|2021-11-02 10:20:00|372.12|371.97|372.17|372.02|372.17|372.02|372.12|371.97|11
1635848700000|2021-11-02 10:25:00|372.22|372.07|372.17|372.02|372.22|372.07|372.17|372.02|9
1635849000000|2021-11-02 10:30:00|372.22|372.07|372.17|372.02|372.22|372.07|372.17|372.02|4
1635849300000|2021-11-02 10:35:00|372.22|371.97|372.12|371.97|372.22|371.97|372.12|371.97|4
1635849600000|2021-11-02 10:40:00|372.07|371.92|372.12|371.97|372.12|371.97|372.07|371.92|6
1635849900000|2021-11-02 10:45:00|372.17|372.02|372.12|371.97|372.17|372.02|372.07|371.92|8
1635850200000|2021-11-02 10:50:00|372.17|371.92|372.17|372.02|372.17|372.02|372.12|371.92|5
1635850500000|2021-11-02 10:55:00|372.22||372.17||372.22||372.17||10
1635850800000|2021-11-02 11:00:00|372.12|371.97|372.12|371.97|372.22|372.02|372.12|371.97|20
1635851100000|2021-11-02 11:05:00|372.07|371.92|372.07|371.92|372.12|371.97|372.07|371.92|11
1635851400000|2021-11-02 11:10:00|372.12|371.97|372.12|371.97|372.17|372.02|372.07|371.92|3
1635851700000|2021-11-02 11:15:00|372.17|372.02|372.17|372.02|372.17|372.02|372.07|371.92|7
1635852000000|2021-11-02 11:20:00|372.12|371.97|372.07|371.92|372.12|371.97|372.07|371.92|4
1635852300000|2021-11-02 11:25:00|372.02|371.87|372.02|371.87|372.12|371.97|372.02|371.87|14
1635852600000|2021-11-02 11:30:00|372.07|371.92|372.17|372.02|372.17|372.02|372.07|371.92|2
1635852900000|2021-11-02 11:35:00|372.12|371.97|372.12|371.97|372.22|372.02|372.12|371.97|24
1635853200000|2021-11-02 11:40:00|372.17|372.02|372.12|371.97|372.22|372.02|372.12|371.97|0
1635853500000|2021-11-02 11:45:00|372.17|372.02|372.17|371.97|372.17|372.02|372.07|371.92|3
1635853800000|2021-11-02 11:50:00|372.12|371.92|372.17|372.02|372.17|372.02|372.07|371.92|0
1635854100000|2021-11-02 11:55:00|372.22|372.07|372.22|372.07|372.22|372.07|372.17|372.02|3
1635854400000|2021-11-02 12:00:00|372.27|372.02|372.27|372.12|372.32|372.17|372.22|372.02|12
1635854700000|2021-11-02 12:05:00|372.22|372.07|372.22|372.07|372.27|372.12|372.22|372.02|1
1635855000000|2021-11-02 12:10:00|372.27|372.12|372.27|372.12|372.32|372.12|372.22|372.07|0
1635855300000|2021-11-02 12:15:00|372.32|372.07|372.27|372.12|372.32|372.17|372.27|372.07|4
1635855600000|2021-11-02 12:20:00|372.32|372.17|372.32|372.17|372.32|372.17|372.27|372.12|7
1635855900000|2021-11-02 12:25:00|372.27|372.12|372.17|372.02|372.27|372.12|372.17|372.02|43
1635856200000|2021-11-02 12:30:00|372.12|371.97|372.22|372.02|372.22|372.02|372.12|371.97|37
1635856500000|2021-11-02 12:35:00|372.27|372.07|372.22|372.07|372.27|372.07|372.17|372.02|13
1635856800000|2021-11-02 12:40:00|372.17|372.02|372.22|372.07|372.27|372.07|372.17|372.02|15
1635857100000|2021-11-02 12:45:00|372.27|372.12|372.27|372.12|372.32|372.12|372.22|372.07|5
1635857400000|2021-11-02 12:50:00|372.22|372.07|372.22|372.07|372.27|372.12|372.22|372.07|0
1635857700000|2021-11-02 12:55:00|372.27|372.12|372.27|372.12|372.32|372.17|372.22|372.07|2
1635858000000|2021-11-02 13:00:00|372.22|372.07|372.22|372.02|372.27|372.12|372.17|372.02|4
1635858300000|2021-11-02 13:05:00|372.17|372.07|372.17|371.97|372.22|372.07|372.17|371.97|3
1635858600000|2021-11-02 13:10:00|372.22|372.02|372.17|372.02|372.22|372.02|372.12|371.97|1
1635858900000|2021-11-02 13:15:00|372.22|372.07|372.17|371.97|372.22|372.07|372.12|371.97|5
1635859200000|2021-11-02 13:20:00|372.12|372.02|372.12|371.97|372.22|372.02|372.12|371.97|1
1635859500000|2021-11-02 13:25:00|372.07|371.92|372.07|371.92|372.12|371.97|372.07|371.92|10
1635859800000|2021-11-02 13:30:00|372.12|371.97|372.12|371.97|372.27|372.12|372.07|371.92|106
1635860100000|2021-11-02 13:35:00|372.17|372.02|372.27|372.12|372.32|372.12|372.12|371.92|41
1635860400000|2021-11-02 13:40:00|372.22|372.07|372.27|372.12|372.32|372.17|372.17|372.02|51
1635860700000|2021-11-02 13:45:00|372.22|372.07|372.32|372.12|372.32|372.17|372.17|372.02|10
1635861000000|2021-11-02 13:50:00|372.27|372.17|372.32|372.17|372.37|372.22|372.22|372.07|40
1635861300000|2021-11-02 13:55:00|372.27|372.12|372.32|372.17|372.37|372.17|372.22|372.07|16
1635861600000|2021-11-02 14:00:00|372.27|372.12|372.22|372.02|372.32|372.17|372.17|372.02|18
1635861900000|2021-11-02 14:05:00|372.27|372.07|372.27|372.12|372.32|372.12|372.17|372.02|35
1635862200000|2021-11-02 14:10:00|372.32|372.17|372.22|372.07|372.32|372.17|372.17|371.97|15
1635862500000|2021-11-02 14:15:00|372.27|372.12|372.27|372.07|372.32|372.12|372.22|372.07|19
1635862800000|2021-11-02 14:20:00|372.32|372.12|372.22|372.07|372.32|372.12|372.12|371.97|32
1635863100000|2021-11-02 14:25:00|372.27|372.02|372.22|372.07|372.32|372.12|372.17|372.02|29
1635863400000|2021-11-02 14:30:00|372.32|372.17|372.17|372.02|372.32|372.17|372.17|371.97|73
1635863700000|2021-11-02 14:35:00|372.22|371.97|372.27|372.12|372.37|372.17|372.17|371.97|46
1635864000000|2021-11-02 14:40:00|372.32|372.17|372.27|372.12|372.32|372.17|372.22|372.07|21
1635864300000|2021-11-02 14:45:00|372.22|372.07|372.32|372.17|372.32|372.17|372.22|372.07|8
1635864600000|2021-11-02 14:50:00|372.37|372.22|372.32|372.17|372.37|372.22|372.27|372.12|15
1635864900000|2021-11-02 14:55:00|372.37|372.22|372.32|372.17|372.37|372.22|372.32|372.17|23
1635865200000|2021-11-02 15:00:00|372.37|372.22|372.42|372.27|372.47|372.32|372.37|372.22|28
1635865500000|2021-11-02 15:05:00|372.47|372.32|372.37|372.22|372.47|372.32|372.32|372.17|22
1635865800000|2021-11-02 15:10:00|372.32|372.17|372.47|372.32|372.47|372.32|372.32|372.17|20
1635866100000|2021-11-02 15:15:00|372.42|372.27|372.47|372.32|372.47|372.32|372.42|372.27|32
1635866400000|2021-11-02 15:20:00|372.52|372.37|372.52|372.37|372.62|372.47|372.47|372.37|33
1635866700000|2021-11-02 15:25:00|372.57|372.42|372.62|372.47|372.62|372.47|372.42|372.27|55
1635867000000|2021-11-02 15:30:00|372.57|372.42|372.37|372.22|372.57|372.42|372.37|372.22|21
1635867300000|2021-11-02 15:35:00|372.42|372.27|372.52|372.37|372.52|372.37|372.42|372.22|12
1635867600000|2021-11-02 15:40:00|372.47|372.32|372.62|372.47|372.62|372.47|372.47|372.27|7
1635867900000|2021-11-02 15:45:00|372.67|372.52|372.52|372.32|372.67|372.52|372.47|372.32|47
1635868200000|2021-11-02 15:50:00|372.47|372.27|372.42|372.22|372.47|372.32|372.37|372.22|13
1635868500000|2021-11-02 15:55:00|372.37|372.27|372.47|372.32|372.52|372.37|372.37|372.22|32
1635868800000|2021-11-02 16:00:00|372.52|372.37|372.42|372.27|372.52|372.37|372.37|372.17|23
1635869100000|2021-11-02 16:05:00|372.37|372.22|372.22|372.07|372.37|372.22|372.22|372.07|9
1635869400000|2021-11-02 16:10:00|372.27|372.12|372.37|372.22|372.37|372.22|372.27|372.12|12
1635869700000|2021-11-02 16:15:00|372.42|372.27|372.47|372.32|372.47|372.32|372.42|372.27|6
1635870000000|2021-11-02 16:20:00|372.42|372.27|372.42|372.27|372.42|372.27|372.37|372.22|10
1635870300000|2021-11-02 16:25:00|372.37|372.22|372.37|372.22|372.47|372.32|372.32|372.17|20
1635870600000|2021-11-02 16:30:00|372.32|372.17|372.47|372.27|372.47|372.32|372.32|372.17|31
1635870900000|2021-11-02 16:35:00|372.42|372.32|372.42|372.27|372.47|372.32|372.37|372.22|11
1635871200000|2021-11-02 16:40:00|372.47|372.32|372.47|372.27|372.47|372.32|372.37|372.22|8
1635871500000|2021-11-02 16:45:00|372.42|372.32|372.47|372.32|372.52|372.37|372.42|372.27|5
1635871800000|2021-11-02 16:50:00|372.52|372.37|372.47|372.32|372.52|372.37|372.47|372.27|8
1635872100000|2021-11-02 16:55:00|372.42|372.27|372.37|372.22|372.47|372.27|372.37|372.22|3
1635872400000|2021-11-02 17:00:00|372.42|372.27|372.47|372.27|372.47|372.32|372.32|372.17|25
1635872700000|2021-11-02 17:05:00|372.42|372.32|372.42|372.27|372.52|372.37|372.42|372.22|21
1635873000000|2021-11-02 17:10:00|372.47|372.32|372.42|372.27|372.52|372.32|372.42|372.27|8
1635873300000|2021-11-02 17:15:00|372.37|372.22|372.47|372.32|372.52|372.37|372.37|372.22|8
1635873600000|2021-11-02 17:20:00|372.52|372.37|372.52|372.37|372.52|372.37|372.47|372.32|0
1635873900000|2021-11-02 17:25:00|372.47|372.32|372.32|372.17|372.47|372.37|372.32|372.17|4
1635874200000|2021-11-02 17:30:00|372.37|372.12|372.22|372.07|372.37|372.22|372.22|372.07|7
1635874500000|2021-11-02 17:35:00|372.17|372.02|372.27|372.12|372.27|372.12|372.17|372.02|9
1635874800000|2021-11-02 17:40:00|372.32|372.17|372.37|372.22|372.37|372.22|372.27|372.17|8
1635875100000|2021-11-02 17:45:00|372.32|372.17|372.32|372.17|372.42|372.22|372.32|372.12|5
1635875400000|2021-11-02 17:50:00|372.27|372.12|372.42|372.22|372.42|372.22|372.27|372.12|5
1635875700000|2021-11-02 17:55:00|372.37|372.27|372.42|372.27|372.42|372.27|372.37|372.27|1
1635876000000|2021-11-02 18:00:00|372.47|372.32|372.47|372.32|372.52|372.37|372.42|372.22|39
1635876300000|2021-11-02 18:05:00|372.42|372.27|372.27|372.12|372.47|372.32|372.27|372.12|6
1635876600000|2021-11-02 18:10:00|372.32|372.17|372.27|372.12|372.37|372.17|372.27|372.12|25
1635876900000|2021-11-02 18:15:00|372.32|372.07|372.37|372.22|372.37|372.22|372.27|372.07|6
1635877200000|2021-11-02 18:20:00|372.32|372.17|372.32|372.17|372.42|372.27|372.32|372.12|7
1635877500000|2021-11-02 18:25:00|372.37|372.22|372.22|372.07|372.37|372.22|372.22|372.07|2
1635877800000|2021-11-02 18:30:00|372.27|372.02|372.27|372.12|372.32|372.17|372.22|372.02|7
1635878100000|2021-11-02 18:35:00|372.32|372.17|372.32|372.17|372.37|372.17|372.27|372.12|2
1635878400000|2021-11-02 18:40:00|372.27|372.12|372.32|372.17|372.37|372.17|372.27|372.12|4
1635878700000|2021-11-02 18:45:00|372.37|372.12|372.37|372.22|372.42|372.22|372.32|372.12|0
1635879000000|2021-11-02 18:50:00|372.42|372.27|372.42|372.27|372.42|372.27|372.37|372.22|17
1635879300000|2021-11-02 18:55:00|372.47|372.32|372.47|372.32|372.52|372.37|372.42|372.27|7
1635879600000|2021-11-02 19:00:00|372.52|372.37|372.47|372.32|372.52|372.37|372.47|372.32|3
1635879900000|2021-11-02 19:05:00|372.52|372.37|372.47|372.32|372.52|372.37|372.47|372.27|9
1635880200000|2021-11-02 19:10:00|372.52|372.37|372.52|372.37|372.52|372.37|372.52|372.37|3
1635880500000|2021-11-02 19:15:00|372.47|372.32|372.52|372.37|372.57|372.37|372.42|372.27|8
1635880800000|2021-11-02 19:20:00|||||||||3
1635881100000|2021-11-02 19:25:00|372.47|372.32|372.57|372.42|372.57|372.42|372.47|372.32|7
1635881400000|2021-11-02 19:30:00|372.52|372.37|372.47|372.32|372.52|372.37|372.42|372.27|20
1635881700000|2021-11-02 19:35:00|372.52|372.37|372.32|372.17|372.52|372.37|372.32|372.17|29
1635882000000|2021-11-02 19:40:00|372.27|372.12|372.32|372.17|372.32|372.17|372.27|372.12|50
1635882300000|2021-11-02 19:45:00|372.37|372.22|372.32|372.17|372.37|372.22|372.32|372.17|16
1635882600000|2021-11-02 19:50:00|372.27|372.12|372.32|372.17|372.37|372.17|372.22|372.07|23
1635882900000|2021-11-02 19:55:00|372.27|372.12|372.32|372.17|372.37|372.17|372.22|372.07|10
1635883200000|2021-11-02 20:00:00|372.37|372.12|372.37|372.22|372.42|372.22|372.27|372.12|18
1635883500000|2021-11-02 20:05:00|372.42|372.27|372.42|372.27|372.42|372.27|372.37|372.22|5
1635883800000|2021-11-02 20:10:00|372.37|372.22|372.37|372.22|372.37|372.27|372.32|372.17|20
1635884100000|2021-11-02 20:15:00||372.17||372.22||372.22||372.17|1
1635884400000|2021-11-02 20:20:00|372.32|372.17|372.37|372.17|372.37|372.22|372.32|372.17|0
1635884700000|2021-11-02 20:25:00||372.22||372.22||372.22||372.17|0
1635885000000|2021-11-02 20:30:00||372.17||372.22||372.22||372.17|0
1635885300000|2021-11-02 20:35:00|372.42|372.27|372.42|372.27|372.42|372.27|372.37|372.22|0
1635885600000|2021-11-02 20:40:00|372.47|372.22|372.47|372.22|372.52|372.32|372.42|372.22|6
1635885900000|2021-11-02 20:45:00|372.42|372.17|372.42|372.17|372.47|372.27|372.37|372.17|0
1635886200000|2021-11-02 20:50:00||372.22||372.17||372.22||372.17|0
1635886500000|2021-11-02 20:55:00|372.47|372.22|372.57|372.32|372.57|372.32|372.47|372.17|6
1635886800000|2021-11-02 21:00:00||372.27||372.27||372.27||372.27|0
1635887400000|2021-11-02 21:10:00|372.72|372.12|372.72|372.12|372.72|372.12|372.72|372.12|10
1635890400000|2021-11-02 22:00:00|372.62|372.02|372.62|372.02|372.72|372.12|372.62|372.02|0
1635892800000|2021-11-02 22:40:00|372.72|372.12|372.72|372.12|372.72|372.12|372.62|372.02|0
1635893400000|2021-11-02 22:50:00|372.62|372.02|372.62|372.02|372.62|372.02|372.52|371.92|0
1635893700000|2021-11-02 22:55:00|372.52|371.92|372.52|371.92|372.62|372.02|372.52|371.92|0
1635894000000|2021-11-02 23:00:00|372.62|372.02|372.62|372.02|372.62|372.02|372.62|372.02|0
1635894600000|2021-11-02 23:10:00|372.52|371.92|372.62|372.02|372.62|372.02|372.52|371.92|0
1635894900000|2021-11-02 23:15:00|372.52|371.92|372.62|372.02|372.62|372.02|372.52|371.92|0
1635895200000|2021-11-02 23:20:00|372.52|371.92|372.52|371.92|372.62|372.02|372.52|371.92|0
1635895500000|2021-11-02 23:25:00|372.62|372.02|372.62|372.02|372.62|372.02|372.52|371.92|0
1635895800000|2021-11-02 23:30:00|372.52|371.92|372.62|372.02|372.62|372.02|372.52|371.92|0
1635896100000|2021-11-02 23:35:00|372.52|371.92|372.62|372.02|372.62|372.02|372.52|371.92|0
1635896400000|2021-11-02 23:40:00|372.52|371.92|372.52|371.92|372.52|371.92|372.52|371.92|0
1635897300000|2021-11-02 23:55:00|372.42|371.82|372.52|371.92|372.52|371.92|372.42|371.82|0
1635897600000|2021-11-03 00:00:00|372.42|371.82|372.42|371.82|372.42|371.82|372.42|371.82|0
1635897900000|2021-11-03 00:05:00|372.52|371.92|372.42|371.82|372.52|371.92|372.42|371.82|0
1635898200000|2021-11-03 00:10:00|372.52|371.92|372.42|371.82|372.52|371.92|372.42|371.82|0
1635898500000|2021-11-03 00:15:00|372.52|371.92|372.52|371.92|372.52|371.92|372.42|371.82|0
1635899100000|2021-11-03 00:25:00|372.42|371.82|372.52|371.92|372.52|371.92|372.42|371.82|0
1635899400000|2021-11-03 00:30:00|372.72|372.52|371.97|371.82|372.72|372.52|371.72|371.57|326
1635899700000|2021-11-03 00:35:00|371.92|371.77|371.57|371.42|372.02|371.87|371.37|371.17|318
1635900000000|2021-11-03 00:40:00|371.62|371.47|371.52|371.37|371.72|371.57|371.22|371.07|278
1635900300000|2021-11-03 00:45:00|371.47|371.32|371.57|371.42|371.57|371.42|371.32|371.17|275
1635900600000|2021-11-03 00:50:00|371.62|371.47|371.97|371.82|371.97|371.82|371.62|371.47|204
1635900900000|2021-11-03 00:55:00|372.07|371.92|372.27|372.07|372.37|372.22|371.92|371.77|279
1635901200000|2021-11-03 01:00:00|372.32|372.12|372.72|372.52|372.92|372.72|372.27|372.12|772
1635901500000|2021-11-03 01:05:00|372.67|372.47|372.32|372.12|372.67|372.52|372.22|372.07|375
1635901800000|2021-11-03 01:10:00|372.27|372.17|372.57|372.42|372.77|372.57|372.27|372.12|250
1635902100000|2021-11-03 01:15:00|372.52|372.37|372.62|372.47|372.67|372.47|372.47|372.32|218
1635902400000|2021-11-03 01:20:00|372.57|372.42|372.72|372.57|372.77|372.62|372.42|372.27|245
1635902700000|2021-11-03 01:25:00|372.77|372.62|372.57|372.42|372.87|372.67|372.37|372.22|216
1635903000000|2021-11-03 01:30:00|372.62|372.47|372.97|372.82|373.07|372.92|372.62|372.47|282
1635903300000|2021-11-03 01:35:00|373.02|372.87|372.97|372.82|373.17|373.02|372.97|372.82|122
1635903600000|2021-11-03 01:40:00|373.02|372.77|373.27|373.12|373.27|373.12|372.92|372.77|126
1635903900000|2021-11-03 01:45:00|373.22|373.07|373.17|373.02|373.32|373.17|373.07|372.92|215
1635904200000|2021-11-03 01:50:00|373.12|372.97|373.02|372.82|373.12|372.97|372.87|372.67|116
1635904500000|2021-11-03 01:55:00|373.07|372.87|372.72|372.57|373.07|372.87|372.67|372.52|114
1635904800000|2021-11-03 02:00:00|372.67|372.52|372.72|372.52|372.87|372.72|372.57|372.42|162
1635905100000|2021-11-03 02:05:00|372.67|372.57|372.57|372.42|372.72|372.57|372.52|372.32|103
1635905400000|2021-11-03 02:10:00|372.52|372.37|372.47|372.32|372.62|372.47|372.37|372.22|148
1635905700000|2021-11-03 02:15:00|372.42|372.27|372.47|372.32|372.67|372.52|372.42|372.27|135
1635906000000|2021-11-03 02:20:00|372.42|372.27|372.77|372.62|372.77|372.62|372.37|372.22|215
1635906300000|2021-11-03 02:25:00|372.82|372.57|372.52|372.37|372.82|372.57|372.52|372.37|74
1635906600000|2021-11-03 02:30:00|372.47|372.32|372.42|372.27|372.67|372.47|372.42|372.27|63
1635906900000|2021-11-03 02:35:00|372.47|372.32|372.62|372.42|372.67|372.47|372.17|372.02|182
1635907200000|2021-11-03 02:40:00|372.57|372.47|372.42|372.22|372.62|372.47|372.27|372.12|72
1635907500000|2021-11-03 02:45:00|372.37|372.27|372.42|372.27|372.47|372.27|372.32|372.17|64
1635907800000|2021-11-03 02:50:00|372.37|372.22|372.42|372.27|372.52|372.32|372.22|372.07|134
1635908100000|2021-11-03 02:55:00|372.37|372.22|372.32|372.12|372.37|372.22|372.12|371.97|90
1635908400000|2021-11-03 03:00:00|372.27|372.17|372.37|372.22|372.42|372.22|372.12|371.97|93
1635908700000|2021-11-03 03:05:00|372.32|372.17|372.32|372.17|372.52|372.37|372.32|372.12|77
1635909000000|2021-11-03 03:10:00|372.27|372.12|372.47|372.32|372.47|372.32|372.22|372.07|89
1635909300000|2021-11-03 03:15:00|372.42|372.27|372.72|372.57|372.72|372.57|372.37|372.22|153
1635909600000|2021-11-03 03:20:00|372.67|372.52|372.67|372.52|372.77|372.62|372.67|372.52|116
1635909900000|2021-11-03 03:25:00|372.72|372.57|372.62|372.47|372.82|372.67|372.52|372.37|103
1635910200000|2021-11-03 03:30:00|372.57|372.42|372.32|372.17|372.67|372.47|372.27|372.12|213
1635910500000|2021-11-03 03:35:00|372.27|372.12|372.32|372.12|372.47|372.32|372.22|372.07|139
1635910800000|2021-11-03 03:40:00|372.27|372.17|372.42|372.27|372.57|372.42|372.27|372.12|157
1635911100000|2021-11-03 03:45:00|372.37|372.22|372.22|372.07|372.37|372.22|372.22|372.07|55
1635911400000|2021-11-03 03:50:00|372.17|372.02|372.12|371.97|372.22|372.07|372.07|371.92|102
1635911700000|2021-11-03 03:55:00|372.07|371.92|371.92|371.77|372.12|371.97|371.87|371.72|209
1635912000000|2021-11-03 04:00:00|371.87|371.72|372.12|371.97|372.27|372.12|371.87|371.72|121
1635912300000|2021-11-03 04:05:00|372.17|372.02|372.12|371.97|372.22|372.07|372.12|371.97|33
1635912600000|2021-11-03 04:10:00|372.17|372.02|372.22|372.07|372.22|372.07|372.12|371.97|42
1635912900000|2021-11-03 04:15:00|372.27|372.12|372.32|372.17|372.32|372.17|372.22|372.07|68
1635913200000|2021-11-03 04:20:00|372.37|372.22|372.37|372.17|372.37|372.22|372.22|372.07|36
1635913500000|2021-11-03 04:25:00|372.32|372.12|372.22|372.07|372.32|372.12|372.17|372.02|25
1635913800000|2021-11-03 04:30:00|372.27|372.12|372.32|372.17|372.32|372.17|372.17|372.02|68
1635914100000|2021-11-03 04:35:00|372.27|372.12|372.17|372.02|372.27|372.12|372.17|372.02|41
1635914400000|2021-11-03 04:40:00|372.12|371.97|372.07|371.92|372.22|372.02|372.07|371.92|94
1635914700000|2021-11-03 04:45:00|372.12|371.97|372.07|371.92|372.17|372.02|372.02|371.87|92
1635915000000|2021-11-03 04:50:00|372.12|371.97|372.02|371.87|372.12|371.97|372.02|371.87|11
1635915300000|2021-11-03 04:55:00|372.07|371.92|371.97|371.82|372.07|371.92|371.92|371.77|97
1635915600000|2021-11-03 05:00:00|372.02|371.87|372.27|372.12|372.32|372.17|371.97|371.82|135
1635915900000|2021-11-03 05:05:00|372.22|372.07|372.07|371.87|372.27|372.12|372.02|371.87|49
1635916200000|2021-11-03 05:10:00|372.02|371.92|371.92|371.77|372.17|372.02|371.92|371.77|76
1635916500000|2021-11-03 05:15:00|371.97|371.82|372.02|371.87|372.07|371.92|371.92|371.77|120
1635916800000|2021-11-03 05:20:00|372.07|371.92|372.02|371.87|372.07|371.92|371.87|371.72|97
1635917100000|2021-11-03 05:25:00|371.97|371.82|372.12|371.97|372.27|372.12|371.97|371.82|74
1635917400000|2021-11-03 05:30:00|372.17|372.02|372.27|372.07|372.32|372.17|372.12|372.02|48
1635917700000|2021-11-03 05:35:00|372.22|372.12|372.27|372.12|372.32|372.12|372.17|372.02|45
1635918000000|2021-11-03 05:40:00|372.32|372.17|372.32|372.17|372.37|372.22|372.27|372.17|86
1635918300000|2021-11-03 05:45:00|372.27|372.12|372.27|372.12|372.32|372.17|372.17|372.02|110
1635918600000|2021-11-03 05:50:00|372.22|372.07|372.27|372.12|372.27|372.12|372.22|372.07|55
1635918900000|2021-11-03 05:55:00|372.32|372.17|372.12|371.97|372.32|372.17|372.12|371.97|45
1635919200000|2021-11-03 06:00:00|372.17|372.02|372.22|372.07|372.32|372.17|372.12|371.97|65
1635919500000|2021-11-03 06:05:00|372.17|372.02|372.22|372.07|372.27|372.07|372.12|371.97|77
1635919800000|2021-11-03 06:10:00|372.17|372.02|372.47|372.32|372.47|372.32|372.17|372.02|99
1635920100000|2021-11-03 06:15:00|372.52|372.37|372.42|372.27|372.52|372.37|372.27|372.07|115
1635920400000|2021-11-03 06:20:00|372.47|372.32|372.67|372.52|372.67|372.52|372.42|372.32|73
1635920700000|2021-11-03 06:25:00|372.72|372.57|372.52|372.37|372.72|372.57|372.52|372.37|89
1635921000000|2021-11-03 06:30:00|372.47|372.32|372.37|372.22|372.47|372.37|372.32|372.17|54
1635921300000|2021-11-03 06:35:00|372.32|372.17|372.47|372.32|372.52|372.37|372.27|372.12|66
1635921600000|2021-11-03 06:40:00|372.42|372.27|372.32|372.17|372.42|372.27|372.27|372.12|47
1635921900000|2021-11-03 06:45:00|372.27|372.12|372.42|372.27|372.47|372.27|372.27|372.12|85
1635922200000|2021-11-03 06:50:00|372.37|372.22|372.32|372.17|372.47|372.32|372.32|372.17|39
1635922500000|2021-11-03 06:55:00|372.37|372.22|372.37|372.22|372.37|372.22|372.32|372.17|117
1635922800000|2021-11-03 07:00:00|372.32|372.17|372.22|372.07|372.32|372.17|372.17|372.02|113
1635923100000|2021-11-03 07:05:00|372.27|372.02|372.17|372.02|372.27|372.07|372.12|371.97|81
1635923400000|2021-11-03 07:10:00|372.12|371.97|372.12|371.97|372.17|372.02|372.12|371.97|77
1635923700000|2021-11-03 07:15:00|372.07|371.92|372.12|371.97|372.17|372.02|372.07|371.92|92
1635924000000|2021-11-03 07:20:00|372.17|372.02|372.27|372.12|372.27|372.12|372.17|371.97|112
1635924300000|2021-11-03 07:25:00|372.32|372.17|372.37|372.22|372.42|372.27|372.27|372.12|145
1635924600000|2021-11-03 07:30:00|372.42|372.27|372.32|372.17|372.42|372.27|372.17|372.02|242
1635924900000|2021-11-03 07:35:00|372.37|372.22|372.27|372.12|372.37|372.22|372.27|372.12|128
1635925200000|2021-11-03 07:40:00|372.22|372.07|372.17|372.02|372.22|372.07|372.17|372.02|98
1635925500000|2021-11-03 07:45:00|372.12|371.97|372.17|372.02|372.27|372.07|372.12|371.97|99
1635925800000|2021-11-03 07:50:00|372.12|371.97|372.12|371.97|372.17|372.02|372.02|371.82|256
1635926100000|2021-11-03 07:55:00|372.17|372.02|372.32|372.12|372.42|372.27|372.07|371.92|180
1635926400000|2021-11-03 08:00:00|372.22|372.07|372.42|372.27|372.52|372.37|372.17|372.02|103
1635926700000|2021-11-03 08:05:00|372.37|372.22|372.42|372.27|372.52|372.37|372.32|372.12|61
1635927000000|2021-11-03 08:10:00|372.37|372.22|372.42|372.27|372.52|372.37|372.32|372.17|79
1635927300000|2021-11-03 08:15:00|372.47|372.32|372.47|372.32|372.52|372.32|372.32|372.17|64
1635927600000|2021-11-03 08:20:00|372.52|372.37|372.42|372.27|372.57|372.42|372.42|372.27|112
1635927900000|2021-11-03 08:25:00|372.47|372.32|372.52|372.37|372.57|372.42|372.42|372.27|99
1635928200000|2021-11-03 08:30:00|372.57|372.42|372.47|372.32|372.57|372.42|372.47|372.32|145
1635928500000|2021-11-03 08:35:00|372.52|372.37|372.72|372.57|372.77|372.62|372.47|372.32|374
1635928800000|2021-11-03 08:40:00|372.77|372.62|372.97|372.77|372.97|372.82|372.72|372.57|157
1635929100000|2021-11-03 08:45:00|372.92|372.72|372.97|372.82|372.97|372.82|372.87|372.72|136
1635929400000|2021-11-03 08:50:00|372.92|372.77|372.97|372.77|373.02|372.87|372.72|372.57|211
1635929700000|2021-11-03 08:55:00|372.92|372.82|372.97|372.82|373.02|372.87|372.82|372.67|273
1635930000000|2021-11-03 09:00:00|372.87|372.72|372.52|372.32|372.92|372.77|372.47|372.27|516
1635930300000|2021-11-03 09:05:00|372.57|372.37|372.62|372.42|372.67|372.52|372.47|372.32|143
1635930600000|2021-11-03 09:10:00|372.57|372.47|372.72|372.52|372.77|372.57|372.52|372.37|39
1635930900000|2021-11-03 09:15:00|372.62|372.47|372.67|372.47|372.72|372.52|372.52|372.37|14
1635931200000|2021-11-03 09:20:00|372.72|372.12|372.62|372.02|372.72|372.12|372.62|372.02|0
1635931500000|2021-11-03 09:25:00|372.72|372.12|372.62|372.02|372.72|372.12|372.62|372.02|7
1635932400000|2021-11-03 09:40:00|372.52|371.92|372.62|372.02|372.62|372.02|372.52|371.92|0
1635932700000|2021-11-03 09:45:00|372.52|371.92|372.62|372.02|372.62|372.02|372.52|371.92|0
1635933000000|2021-11-03 09:50:00|372.42|372.22|372.42|372.22|372.42|372.22|372.37|372.17|3
1635933300000|2021-11-03 09:55:00|372.47|372.17|372.42|372.22|372.52|372.37|372.42|372.17|24
1635933600000|2021-11-03 10:00:00|372.47|372.27|372.42|372.22|372.47|372.32|372.42|372.22|20
1635933900000|2021-11-03 10:05:00|372.47|372.27|372.42|372.22|372.47|372.27|372.42|372.22|0
1635934200000|2021-11-03 10:10:00|372.47|372.27|372.32|372.17|372.47|372.27|372.32|372.17|7
1635934500000|2021-11-03 10:15:00|372.37|372.22|372.37|372.17|372.42|372.27|372.32|372.17|3
1635934800000|2021-11-03 10:20:00|372.32|372.22|372.37|372.17|372.37|372.22|372.32|372.17|0
1635935100000|2021-11-03 10:25:00|372.42|372.22|372.42|372.22|372.42|372.22|372.37|372.17|8
1635935400000|2021-11-03 10:30:00|372.47|372.27|372.47|372.32|372.47|372.32|372.42|372.27|9
1635936000000|2021-11-03 10:40:00|372.42|372.27|372.42|372.27|372.47|372.32|372.42|372.27|3
1635936300000|2021-11-03 10:45:00|372.47|372.32|372.42|372.27|372.47|372.32|372.42|372.27|6
1635936600000|2021-11-03 10:50:00|372.47|372.32|372.47|372.32|372.47|372.32|372.47|372.32|6
1635937200000|2021-11-03 11:00:00|372.42|372.27|372.42|372.27|372.42|372.27|372.37|372.22|8
1635937500000|2021-11-03 11:05:00|372.37|372.22|372.42|372.27|372.47|372.27|372.37|372.22|2
1635937800000|2021-11-03 11:10:00|372.47|372.22|372.47|372.32|372.47|372.32|372.42|372.22|1
1635938100000|2021-11-03 11:15:00|372.42|372.27|372.47|372.27|372.47|372.32|372.42|372.27|0
1635938400000|2021-11-03 11:20:00||372.32||372.32||372.32||372.27|0
1635938700000|2021-11-03 11:25:00|372.42|372.27|372.52|372.37|372.52|372.37|372.42|372.27|3
1635939000000|2021-11-03 11:30:00|372.57|372.42|372.57|372.42|372.57|372.42|372.57|372.42|2
1635939300000|2021-11-03 11:35:00|372.67|372.47|372.52|372.37|372.67|372.47|372.52|372.37|18
1635939600000|2021-11-03 11:40:00|372.47|372.32|372.52|372.37|372.52|372.37|372.47|372.32|4
1635939900000|2021-11-03 11:45:00|372.57|372.42|372.47|372.32|372.57|372.42|372.47|372.32|5
1635940200000|2021-11-03 11:50:00|372.52|372.37|372.47|372.32|372.52|372.37|372.47|372.27|1
1635940500000|2021-11-03 11:55:00|372.42|372.27|372.42|372.27|372.42|372.32|372.42|372.27|12
1635940800000|2021-11-03 12:00:00|372.47|372.32|372.47|372.32|372.52|372.37|372.42|372.27|22
1635941100000|2021-11-03 12:05:00|372.42|372.27|372.47|372.32|372.47|372.32|372.42|372.27|7
1635941400000|2021-11-03 12:10:00|372.52|372.37|372.67|372.47|372.67|372.47|372.47|372.37|0
1635941700000|2021-11-03 12:15:00|372.62|372.37|372.57|372.42|372.67|372.42|372.52|372.32|8
1635942000000|2021-11-03 12:20:00|372.52|372.37|372.47|372.32|372.52|372.42|372.47|372.27|2
1635942300000|2021-11-03 12:25:00|372.52|372.27|372.52|372.37|372.57|372.42|372.47|372.27|11
1635942600000|2021-11-03 12:30:00|372.47|372.32|372.52|372.37|372.57|372.42|372.47|372.32|5
1635942900000|2021-11-03 12:35:00|372.57|372.42|372.62|372.47|372.67|372.47|372.52|372.37|3
1635943200000|2021-11-03 12:40:00|372.67|372.52|372.62|372.47|372.67|372.52|372.62|372.47|14
1635943500000|2021-11-03 12:45:00|372.67|372.52|372.67|372.52|372.67|372.52|372.67|372.52|15
1635943800000|2021-11-03 12:50:00|372.62|372.47|372.57|372.42|372.62|372.47|372.57|372.42|15
1635944100000|2021-11-03 12:55:00|372.62|372.47|372.62|372.47|372.62|372.47|372.57|372.42|4
1635944400000|2021-11-03 13:00:00|372.57|372.42|372.57|372.42|372.57|372.42|372.47|372.32|13
1635944700000|2021-11-03 13:05:00|372.52|372.37|372.57|372.42|372.57|372.42|372.52|372.37|16
1635945000000|2021-11-03 13:10:00|372.52|372.37|372.52|372.37|372.62|372.42|372.52|372.37|11
1635945300000|2021-11-03 13:15:00|372.47|372.32|372.52|372.37|372.52|372.37|372.47|372.32|0
1635945600000|2021-11-03 13:20:00|372.47|372.32|372.42|372.27|372.47|372.32|372.37|372.22|17
1635945900000|2021-11-03 13:25:00|372.47|372.32|372.52|372.37|372.57|372.37|372.47|372.32|20
1635946200000|2021-11-03 13:30:00|372.47|372.32|372.42|372.22|372.57|372.42|372.32|372.17|54
1635946500000|2021-11-03 13:35:00|372.37|372.27|372.22|372.07|372.42|372.27|372.17|371.97|81
1635946800000|2021-11-03 13:40:00|372.27|372.12|372.07|371.87|372.27|372.12|372.02|371.87|47
1635947100000|2021-11-03 13:45:00|372.12|371.92|372.12|371.97|372.12|371.97|371.97|371.82|36
1635947400000|2021-11-03 13:50:00|372.07|371.92|372.12|371.97|372.17|371.97|372.02|371.87|4
1635947700000|2021-11-03 13:55:00|372.07|371.92|372.17|371.92|372.27|372.07|372.07|371.92|18
1635948000000|2021-11-03 14:00:00|372.22|371.97|371.77|371.62|372.22|371.97|371.77|371.62|148
1635948300000|2021-11-03 14:05:00|371.82|371.67|371.67|371.52|371.87|371.72|371.62|371.42|76
1635948600000|2021-11-03 14:10:00|371.72|371.57|371.77|371.62|371.77|371.62|371.62|371.47|51
1635948900000|2021-11-03 14:15:00|371.72|371.57|371.72|371.57|371.82|371.67|371.67|371.52|31
1635949200000|2021-11-03 14:20:00|371.77|371.62|371.82|371.67|371.82|371.67|371.72|371.57|21
1635949500000|2021-11-03 14:25:00|371.87|371.62|371.72|371.57|371.87|371.67|371.67|371.52|16
1635949800000|2021-11-03 14:30:00|371.67|371.52|371.82|371.67|371.82|371.67|371.67|371.52|39
1635950100000|2021-11-03 14:35:00|371.77|371.62|371.87|371.72|371.87|371.72|371.77|371.62|21
1635950400000|2021-11-03 14:40:00|371.92|371.77|372.17|371.97|372.17|372.02|371.87|371.72|73
1635950700000|2021-11-03 14:45:00|372.12|372.02|372.12|371.92|372.17|372.02|372.07|371.92|19
1635951000000|2021-11-03 14:50:00|372.07|371.97|372.17|371.97|372.17|372.02|372.02|371.87|12
1635951300000|2021-11-03 14:55:00|372.12|372.02|372.02|371.87|372.17|372.02|372.02|371.87|10
1635951600000|2021-11-03 15:00:00|371.97|371.82|371.97|371.82|372.02|371.87|371.92|371.77|14
1635951900000|2021-11-03 15:05:00|371.92|371.77|371.87|371.67|371.97|371.82|371.82|371.67|56
1635952200000|2021-11-03 15:10:00|371.82|371.72|371.97|371.82|372.02|371.82|371.82|371.67|64
1635952500000|2021-11-03 15:15:00|372.02|371.87|371.97|371.77|372.02|371.87|371.92|371.77|14
1635952800000|2021-11-03 15:20:00|371.92|371.82|371.92|371.77|371.97|371.82|371.92|371.72|4
1635953100000|2021-11-03 15:25:00|371.87|371.72|371.92|371.77|371.97|371.82|371.87|371.67|3
1635953400000|2021-11-03 15:30:00|371.97|371.82|371.92|371.77|371.97|371.82|371.87|371.72|14
1635953700000|2021-11-03 15:35:00|371.97|371.82|371.97|371.82|372.02|371.82|371.92|371.72|10
1635954000000|2021-11-03 15:40:00|371.92|371.77|371.97|371.82|371.97|371.82|371.92|371.77|0
1635954300000|2021-11-03 15:45:00|371.92|371.77|371.97|371.82|371.97|371.82|371.92|371.77|5
1635954600000|2021-11-03 15:50:00|371.92|371.77|372.12|371.97|372.12|371.97|371.92|371.77|12
1635954900000|2021-11-03 15:55:00|372.17|372.02|372.32|372.17|372.32|372.17|372.17|372.02|26
1635955200000|2021-11-03 16:00:00|372.37|372.22|372.42|372.27|372.47|372.32|372.37|372.22|32
1635955500000|2021-11-03 16:05:00|372.47|372.32|372.42|372.27|372.52|372.32|372.42|372.22|34
1635955800000|2021-11-03 16:10:00|372.37|372.22|372.32|372.17|372.42|372.27|372.27|372.12|17
1635956100000|2021-11-03 16:15:00|372.27|372.12|372.27|372.12|372.32|372.17|372.22|372.07|9
1635956400000|2021-11-03 16:20:00|372.32|372.17|372.22|372.07|372.37|372.17|372.17|372.02|19
1635956700000|2021-11-03 16:25:00|372.27|372.02|372.42|372.27|372.42|372.27|372.22|372.02|25
1635957000000|2021-11-03 16:30:00|372.37|372.22|372.32|372.17|372.42|372.27|372.27|372.07|24
1635957300000|2021-11-03 16:35:00|372.37|372.22|372.32|372.17|372.37|372.22|372.27|372.07|13
1635957600000|2021-11-03 16:40:00|372.27|372.12|372.27|372.12|372.32|372.17|372.27|372.07|6
1635957900000|2021-11-03 16:45:00|372.32|372.07|372.27|372.12|372.32|372.12|372.27|372.07|38
1635958200000|2021-11-03 16:50:00|372.32|372.07|372.32|372.12|372.32|372.17|372.27|372.07|14
1635958500000|2021-11-03 16:55:00|372.37|372.17|372.42|372.22|372.42|372.22|372.27|372.12|13
1635958800000|2021-11-03 17:00:00|372.37|372.17|372.37|372.17|372.42|372.22|372.32|372.17|17
1635959100000|2021-11-03 17:05:00|372.42|372.22|372.42|372.22|372.42|372.27|372.37|372.17|17
1635959400000|2021-11-03 17:10:00|372.37|372.27|372.37|372.17|372.42|372.27|372.37|372.17|24
1635959700000|2021-11-03 17:15:00|372.42|372.22|372.32|372.17|372.42|372.27|372.27|372.12|15
1635960000000|2021-11-03 17:20:00|372.37|372.12|372.42|372.27|372.42|372.27|372.37|372.12|8
1635960300000|2021-11-03 17:25:00|372.37|372.22|372.42|372.27|372.47|372.32|372.37|372.22|25
1635960600000|2021-11-03 17:30:00|372.47|372.32|372.42|372.27|372.47|372.32|372.37|372.22|10
1635960900000|2021-11-03 17:35:00||372.22||372.27||372.27||372.22|8
1635961200000|2021-11-03 17:40:00|372.47|372.32|372.57|372.42|372.57|372.42|372.47|372.32|10
1635961500000|2021-11-03 17:45:00|372.52|372.37|372.52|372.32|372.52|372.37|372.42|372.27|23
1635961800000|2021-11-03 17:50:00|372.47|372.37|372.42|372.17|372.47|372.37|372.32|372.17|22
1635962100000|2021-11-03 17:55:00|372.52|372.12|372.57|372.02|372.57|372.37|372.47|372.02|12
1635962400000|2021-11-03 18:00:00|372.52|372.07|372.92|372.67|372.97|372.77|372.27|372.07|52
1635962700000|2021-11-03 18:05:00|372.97|372.72|372.92|372.72|372.97|372.72|372.92|372.47|3
1635963000000|2021-11-03 18:10:00|372.87|372.62|372.87|372.67|372.87|372.72|372.62|372.47|14
1635963300000|2021-11-03 18:15:00|372.82|372.62|372.97|372.77|372.97|372.82|372.82|372.62|30
1635963600000|2021-11-03 18:20:00|372.92|372.72|372.97|372.82|372.97|372.82|372.92|372.72|16
1635963900000|2021-11-03 18:25:00|373.02|372.87|372.82|372.62|373.02|372.87|372.77|372.62|19
1635964200000|2021-11-03 18:30:00|372.77|372.67|372.87|372.67|372.97|372.82|372.72|372.52|16
1635964500000|2021-11-03 18:35:00|372.92|372.72|373.02|372.82|373.02|372.87|372.82|372.62|14
1635964800000|2021-11-03 18:40:00|372.97|372.87|373.12|372.97|373.12|372.97|372.92|372.72|22
1635965100000|2021-11-03 18:45:00|373.17|373.02|373.52|373.32|373.52|373.37|373.17|372.97|144
1635965400000|2021-11-03 18:50:00|373.47|373.37|373.72|373.57|373.72|373.57|373.37|373.17|67
1635965700000|2021-11-03 18:55:00|373.77|373.62|373.67|373.52|373.77|373.62|373.62|373.47|55
1635966000000|2021-11-03 19:00:00|373.72|373.57|373.72|373.52|373.77|373.62|373.62|373.47|25
1635966300000|2021-11-03 19:05:00|373.67|373.57|373.77|373.62|373.77|373.62|373.57|373.42|22
1635966600000|2021-11-03 19:10:00|373.72|373.57|373.77|373.62|373.77|373.62|373.62|373.47|5
1635966900000|2021-11-03 19:15:00|373.72|373.52|373.72|373.57|373.77|373.62|373.67|373.47|15
1635967200000|2021-11-03 19:20:00|373.67|373.52|373.77|373.62|373.77|373.62|373.62|373.47|17
1635967500000|2021-11-03 19:25:00|373.72|373.57|373.77|373.62|373.77|373.62|373.67|373.52|11
1635967800000|2021-11-03 19:30:00|373.72|373.57|373.87|373.72|373.92|373.77|373.72|373.57|74
1635968100000|2021-11-03 19:35:00|373.82|373.67|373.97|373.82|373.97|373.82|373.77|373.62|8
1635968400000|2021-11-03 19:40:00|374.02|373.77|374.17|374.02|374.17|374.02|373.97|373.77|81
1635968700000|2021-11-03 19:45:00|374.27|374.07|374.17|374.02|374.27|374.12|374.17|374.02|41
1635969000000|2021-11-03 19:50:00|374.22|373.97|373.87|373.72|374.22|373.97|373.72|373.52|53
1635969300000|2021-11-03 19:55:00|373.82|373.67|373.72|373.52|373.82|373.67|373.57|373.42|52
1635969600000|2021-11-03 20:00:00|373.77|373.57|373.82|373.62|373.82|373.62|373.72|373.52|15
1635969900000|2021-11-03 20:05:00|373.77|373.67|373.87|373.67|373.87|373.72|373.77|373.62|1
1635970200000|2021-11-03 20:10:00|373.82|373.72|373.92|373.72|373.92|373.72|373.82|373.67|2
1635970500000|2021-11-03 20:15:00|373.87|373.67|373.92|373.72|373.92|373.72|373.87|373.67|0
1635971400000|2021-11-03 20:30:00||373.67||373.72||373.72||373.67|0
1635971700000|2021-11-03 20:35:00||373.67||373.72||373.72||373.67|0
1635972000000|2021-11-03 20:40:00|373.97|373.77|374.17|373.92|374.17|373.97|373.82|373.52|32
1635972300000|2021-11-03 20:45:00|374.07|373.77|374.22|373.82|374.27|373.92|373.82|373.42|208
1635972600000|2021-11-03 20:50:00|373.87|373.77|373.87|373.52|374.27|373.87|373.82|373.42|124
1635972900000|2021-11-03 20:55:00|373.92|373.47|374.07|373.72|374.12|373.77|373.62|373.42|16
1635973200000|2021-11-03 21:00:00|374.12|373.62|374.17|373.37|374.27|373.62|374.12|373.37|0
1635973800000|2021-11-03 21:10:00|374.12|373.52|374.12|373.52|374.12|373.52|374.12|373.52|1
1635974100000|2021-11-03 21:15:00|374.02|373.42|374.02|373.42|374.02|373.42|374.02|373.42|0
1635974400000|2021-11-03 21:20:00|374.12|373.52|374.12|373.52|374.12|373.52|374.12|373.52|0
1635974700000|2021-11-03 21:25:00|374.02|373.42|374.02|373.42|374.02|373.42|374.02|373.42|0
1635975000000|2021-11-03 21:30:00|374.12|373.52|374.02|373.42|374.12|373.52|374.02|373.42|0
1635975600000|2021-11-03 21:40:00|374.12|373.52|374.12|373.52|374.12|373.52|374.02|373.42|0
1635975900000|2021-11-03 21:45:00|374.02|373.42|374.02|373.42|374.12|373.52|374.02|373.42|0
1635976800000|2021-11-03 22:00:00|374.12|373.52|374.12|373.52|374.12|373.52|374.02|373.42|0
1635977100000|2021-11-03 22:05:00|374.22|373.62|374.12|373.52|374.22|373.62|374.12|373.52|0
1635977400000|2021-11-03 22:10:00|374.22|373.62|374.22|373.62|374.22|373.62|374.12|373.52|0
1635978900000|2021-11-03 22:35:00|374.12|373.52|374.12|373.52|374.22|373.62|374.12|373.52|0
1635979200000|2021-11-03 22:40:00|374.22|373.62|374.22|373.62|374.22|373.62|374.12|373.52|0
1635979500000|2021-11-03 22:45:00|374.32|373.72|374.32|373.72|374.32|373.72|374.32|373.72|0
1635979800000|2021-11-03 22:50:00|374.22|373.62|374.32|373.72|374.32|373.72|374.22|373.62|0
1635980400000|2021-11-03 23:00:00|374.42|373.82|374.32|373.72|374.42|373.82|374.32|373.72|0
1635980700000|2021-11-03 23:05:00|374.42|373.82|374.62|374.02|374.62|374.02|374.42|373.82|0
1635981000000|2021-11-03 23:10:00|374.52|373.92|374.42|373.82|374.52|373.92|374.42|373.82|0
1635981300000|2021-11-03 23:15:00|374.52|373.92|374.52|373.92|374.52|373.92|374.52|373.92|0
1635981600000|2021-11-03 23:20:00|374.42|373.82|374.42|373.82|374.52|373.92|374.42|373.82|0
1635981900000|2021-11-03 23:25:00|374.52|373.92|374.52|373.92|374.52|373.92|374.42|373.82|0
1635982200000|2021-11-03 23:30:00|374.42|373.82|374.42|373.82|374.52|373.92|374.42|373.82|0
1635982500000|2021-11-03 23:35:00|374.52|373.92|374.52|373.92|374.52|373.92|374.42|373.82|0
1635982800000|2021-11-03 23:40:00|374.42|373.82|374.42|373.82|374.52|373.92|374.42|373.82|0
1635983100000|2021-11-03 23:45:00|374.52|373.92|374.52|373.92|374.52|373.92|374.52|373.92|0
1635983400000|2021-11-03 23:50:00|374.62|374.02|374.52|373.92|374.62|374.02|374.52|373.92|0
1635983700000|2021-11-03 23:55:00|374.62|374.02|374.62|374.02|374.62|374.02|374.52|373.92|0
1635984000000|2021-11-04 00:00:00|374.52|373.92|374.42|373.82|374.62|374.02|374.42|373.82|0
1635984900000|2021-11-04 00:15:00|374.32|373.72|374.32|373.72|374.42|373.82|374.32|373.72|0
1635985200000|2021-11-04 00:20:00|374.42|373.82|374.42|373.82|374.42|373.82|374.32|373.72|0
1635985500000|2021-11-04 00:25:00|374.32|373.72|374.32|373.72|374.32|373.72|374.32|373.72|0
1635985800000|2021-11-04 00:30:00|374.42|374.17|376.02|375.87|376.07|375.92|374.42|374.17|637
1635986100000|2021-11-04 00:35:00|376.07|375.92|375.67|375.52|376.22|376.02|375.57|375.42|241
1635986400000|2021-11-04 00:40:00|375.62|375.42|375.72|375.57|375.82|375.67|375.37|375.22|107
1635986700000|2021-11-04 00:45:00|375.67|375.52|376.27|376.12|376.42|376.27|375.67|375.52|267
1635987000000|2021-11-04 00:50:00|376.32|376.17|375.87|375.67|376.37|376.22|375.77|375.62|102
1635987300000|2021-11-04 00:55:00|375.92|375.72|375.72|375.52|376.07|375.92|375.67|375.52|79
1635987600000|2021-11-04 01:00:00|375.62|375.57|374.57|374.37|375.62|375.57|374.42|374.27|653
1635987900000|2021-11-04 01:05:00|374.52|374.32|374.17|373.97|374.52|374.32|373.92|373.72|372
1635988200000|2021-11-04 01:10:00|374.12|374.02|374.27|374.07|374.67|374.52|374.12|374.02|276
1635988500000|2021-11-04 01:15:00|374.22|373.97|374.57|374.42|374.57|374.42|374.02|373.82|152
1635988800000|2021-11-04 01:20:00|374.52|374.37|374.17|374.02|374.52|374.42|374.07|373.92|234
1635989100000|2021-11-04 01:25:00|374.22|374.07|374.17|374.02|374.67|374.52|374.17|374.02|155
1635989400000|2021-11-04 01:30:00|374.22|374.07|374.22|374.07|374.37|374.22|373.97|373.82|126
1635989700000|2021-11-04 01:35:00|374.27|374.12|374.52|374.37|374.57|374.37|374.17|374.02|44
1635990000000|2021-11-04 01:40:00|374.57|374.32|374.17|374.02|374.57|374.37|374.12|373.97|81
1635990300000|2021-11-04 01:45:00|374.12|373.97|374.02|373.87|374.47|374.32|374.02|373.82|110
1635990600000|2021-11-04 01:50:00|374.07|373.82|373.92|373.77|374.12|373.97|373.92|373.77|102
1635990900000|2021-11-04 01:55:00|373.97|373.82|374.07|373.87|374.12|373.97|373.82|373.67|69
1635991200000|2021-11-04 02:00:00|374.02|373.82|373.97|373.77|374.17|373.97|373.87|373.67|60
1635991500000|2021-11-04 02:05:00|373.92|373.72|373.92|373.72|374.07|373.87|373.87|373.72|59
1635991800000|2021-11-04 02:10:00|373.87|373.67|374.02|373.82|374.02|373.82|373.82|373.67|60
1635992100000|2021-11-04 02:15:00|373.97|373.87|374.07|373.92|374.12|373.97|373.87|373.72|37
1635992400000|2021-11-04 02:20:00|374.02|373.87|374.22|374.07|374.22|374.07|373.97|373.82|51
1635992700000|2021-11-04 02:25:00|374.17|374.02|374.02|373.87|374.27|374.12|374.02|373.87|63
1635993000000|2021-11-04 02:30:00|374.07|373.92|374.12|373.97|374.17|373.97|373.92|373.77|75
1635993300000|2021-11-04 02:35:00|374.07|373.92|374.02|373.87|374.12|373.97|373.97|373.82|48
1635993600000|2021-11-04 02:40:00|374.07|373.92|374.02|373.87|374.12|373.97|373.97|373.82|51
1635993900000|2021-11-04 02:45:00|373.97|373.82|373.97|373.82|374.02|373.87|373.92|373.77|75
1635994200000|2021-11-04 02:50:00|373.92|373.77|374.07|373.92|374.07|373.92|373.92|373.77|35
1635994500000|2021-11-04 02:55:00|374.02|373.87|374.07|373.92|374.07|373.92|373.97|373.77|37
1635994800000|2021-11-04 03:00:00|374.02|373.87|374.02|373.87|374.07|373.92|373.97|373.82|26
1635995100000|2021-11-04 03:05:00|374.07|373.92|373.92|373.77|374.07|373.92|373.92|373.77|19
1635995400000|2021-11-04 03:10:00|373.87|373.72|373.72|373.57|373.87|373.72|373.67|373.47|122
1635995700000|2021-11-04 03:15:00|373.77|373.52|373.87|373.72|373.92|373.77|373.72|373.52|30
1635996000000|2021-11-04 03:20:00|373.82|373.67|373.92|373.77|373.97|373.82|373.67|373.52|108
1635996300000|2021-11-04 03:25:00|373.87|373.72|373.67|373.52|373.87|373.77|373.67|373.52|51
1635996600000|2021-11-04 03:30:00|373.62|373.47|373.47|373.32|373.67|373.52|373.42|373.27|119
1635996900000|2021-11-04 03:35:00|373.42|373.27|373.57|373.42|373.67|373.47|373.42|373.27|39
1635997200000|2021-11-04 03:40:00|373.52|373.37|373.37|373.22|373.57|373.42|373.32|373.17|83
1635997500000|2021-11-04 03:45:00|373.32|373.17|373.17|373.02|373.37|373.17|373.17|373.02|85
1635997800000|2021-11-04 03:50:00|373.12|372.97|373.27|373.12|373.32|373.17|373.12|372.97|85
1635998100000|2021-11-04 03:55:00|373.32|373.17|373.57|373.42|373.62|373.47|373.32|373.17|37
1635998400000|2021-11-04 04:00:00|373.62|373.37|373.67|373.52|373.82|373.67|373.62|373.37|45
1635998700000|2021-11-04 04:05:00|373.72|373.47|373.62|373.47|373.72|373.47|373.57|373.42|29
1635999000000|2021-11-04 04:10:00|373.67|373.52|373.67|373.52|373.77|373.62|373.62|373.47|30
1635999300000|2021-11-04 04:15:00|373.72|373.57|373.67|373.52|373.72|373.57|373.62|373.47|18
1635999600000|2021-11-04 04:20:00|373.72|373.57|373.57|373.42|373.72|373.57|373.57|373.42|8
1635999900000|2021-11-04 04:25:00|373.62|373.47|373.62|373.47|373.67|373.52|373.57|373.42|24
1636000200000|2021-11-04 04:30:00|373.67|373.52|373.52|373.37|373.67|373.52|373.52|373.37|58
1636000500000|2021-11-04 04:35:00|373.57|373.42|373.67|373.52|373.72|373.57|373.52|373.37|41
1636000800000|2021-11-04 04:40:00|373.72|373.57|373.72|373.57|373.72|373.57|373.67|373.47|23
1636001100000|2021-11-04 04:45:00|373.67|373.52|373.77|373.62|373.82|373.67|373.67|373.47|26
1636001400000|2021-11-04 04:50:00|373.82|373.57|373.82|373.67|373.82|373.67|373.82|373.57|14
1636001700000|2021-11-04 04:55:00|373.87|373.72|373.87|373.72|373.92|373.72|373.82|373.62|19
1636002000000|2021-11-04 05:00:00|373.82|373.67|373.92|373.77|373.97|373.82|373.77|373.62|32
1636002300000|2021-11-04 05:05:00|373.87|373.72|373.72|373.57|373.92|373.77|373.72|373.57|29
1636002600000|2021-11-04 05:10:00|373.67|373.52|373.62|373.47|373.67|373.52|373.62|373.42|60
1636002900000|2021-11-04 05:15:00|373.57|373.42|373.52|373.37|373.62|373.47|373.52|373.37|50
1636003200000|2021-11-04 05:20:00|373.57|373.42|373.47|373.32|373.57|373.42|373.42|373.27|78
1636003500000|2021-11-04 05:25:00|373.52|373.37|373.52|373.37|373.57|373.42|373.37|373.22|92
1636003800000|2021-11-04 05:30:00|373.57|373.42|373.57|373.42|373.77|373.62|373.57|373.42|73
1636004100000|2021-11-04 05:35:00|373.52|373.37|373.52|373.37|373.57|373.42|373.32|373.12|74
1636004400000|2021-11-04 05:40:00|373.47|373.32|373.42|373.27|373.62|373.47|373.37|373.22|106
1636004700000|2021-11-04 05:45:00|373.37|373.22|373.27|373.12|373.47|373.32|373.22|373.07|108
1636005000000|2021-11-04 05:50:00|373.32|373.17|373.77|373.57|373.77|373.57|373.27|373.12|194
1636005300000|2021-11-04 05:55:00|373.72|373.52|373.57|373.37|373.72|373.57|373.47|373.32|116
1636005600000|2021-11-04 06:00:00|373.52|373.42|373.67|373.47|373.72|373.57|373.37|373.22|154
1636005900000|2021-11-04 06:05:00|373.72|373.52|373.52|373.37|373.72|373.57|373.52|373.37|51
1636006200000|2021-11-04 06:10:00|373.47|373.32|373.62|373.47|373.67|373.52|373.42|373.27|81
1636006500000|2021-11-04 06:15:00|373.57|373.42|373.72|373.57|373.82|373.67|373.57|373.42|74
1636006800000|2021-11-04 06:20:00|373.67|373.52|373.57|373.42|373.72|373.57|373.52|373.37|52
1636007100000|2021-11-04 06:25:00|373.62|373.47|373.72|373.57|373.77|373.62|373.62|373.47|38
1636007400000|2021-11-04 06:30:00|373.67|373.52|373.57|373.42|373.72|373.52|373.57|373.37|21
1636007700000|2021-11-04 06:35:00|373.52|373.37|373.57|373.42|373.62|373.47|373.47|373.32|60
1636008000000|2021-11-04 06:40:00|373.62|373.47|373.67|373.52|373.67|373.52|373.52|373.37|49
1636008300000|2021-11-04 06:45:00|373.62|373.47|373.72|373.57|373.77|373.62|373.62|373.42|25
1636008600000|2021-11-04 06:50:00|373.67|373.52|373.67|373.52|373.77|373.62|373.62|373.47|19
1636008900000|2021-11-04 06:55:00|373.72|373.47|373.62|373.47|373.72|373.57|373.62|373.47|39
1636009200000|2021-11-04 07:00:00|373.67|373.52|373.77|373.62|373.82|373.62|373.57|373.37|81
1636009500000|2021-11-04 07:05:00|373.72|373.57|373.72|373.57|373.77|373.62|373.72|373.57|27
1636009800000|2021-11-04 07:10:00|373.67|373.52|373.72|373.57|373.77|373.62|373.67|373.52|81
1636010100000|2021-11-04 07:15:00|373.77|373.62|373.72|373.57|373.77|373.62|373.67|373.52|67
1636010400000|2021-11-04 07:20:00|373.77|373.52|373.62|373.47|373.77|373.62|373.62|373.47|55
1636010700000|2021-11-04 07:25:00|373.57|373.42|373.57|373.42|373.62|373.47|373.52|373.37|70
1636011000000|2021-11-04 07:30:00|373.62|373.47|373.57|373.42|373.62|373.47|373.52|373.37|100
1636011300000|2021-11-04 07:35:00|373.52|373.37|373.62|373.47|373.62|373.47|373.47|373.32|55
1636011600000|2021-11-04 07:40:00|373.57|373.42|373.67|373.52|373.72|373.57|373.57|373.42|57
1636011900000|2021-11-04 07:45:00|373.62|373.47|373.67|373.52|373.72|373.52|373.52|373.37|70
1636012200000|2021-11-04 07:50:00|373.72|373.57|373.77|373.62|373.77|373.62|373.67|373.52|44
1636012500000|2021-11-04 07:55:00|373.72|373.57|373.72|373.57|373.77|373.62|373.67|373.52|71
1636012800000|2021-11-04 08:00:00|373.77|373.62|373.77|373.62|373.92|373.77|373.72|373.57|88
1636013100000|2021-11-04 08:05:00|373.72|373.57|373.67|373.52|373.77|373.62|373.67|373.47|100
1636013400000|2021-11-04 08:10:00|373.72|373.57|373.72|373.57|373.77|373.62|373.57|373.37|108
1636013700000|2021-11-04 08:15:00|373.67|373.52|373.77|373.62|373.77|373.62|373.62|373.47|72
1636014000000|2021-11-04 08:20:00|373.72|373.57|373.87|373.72|373.97|373.82|373.72|373.57|83
1636014300000|2021-11-04 08:25:00|373.82|373.67|373.52|373.37|373.87|373.72|373.52|373.37|79
1636014600000|2021-11-04 08:30:00|373.57|373.42|373.52|373.37|373.62|373.47|373.52|373.37|63
1636014900000|2021-11-04 08:35:00|373.47|373.32|373.57|373.42|373.57|373.42|373.47|373.32|79
1636015200000|2021-11-04 08:40:00|373.52|373.37|373.42|373.27|373.57|373.37|373.42|373.27|79
1636015500000|2021-11-04 08:45:00|373.37|373.22|373.57|373.42|373.62|373.47|373.37|373.22|141
1636015800000|2021-11-04 08:50:00|373.62|373.47|373.82|373.67|373.92|373.77|373.62|373.47|367
1636016100000|2021-11-04 08:55:00|373.87|373.72|373.92|373.77|373.92|373.77|373.82|373.67|212
1636016400000|2021-11-04 09:00:00|373.97|373.82|373.87|373.72|373.97|373.82|373.82|373.67|153
1636016700000|2021-11-04 09:05:00|373.92|373.77|373.97|373.82|373.97|373.82|373.87|373.72|91
1636017000000|2021-11-04 09:10:00|374.02|373.87|374.42|374.17|374.42|374.27|374.02|373.82|191
1636017300000|2021-11-04 09:15:00|374.37|374.27|374.12|373.82|374.42|374.27|373.97|373.77|70
1636017600000|2021-11-04 09:20:00|374.22|373.62|374.32|373.72|374.32|373.72|374.22|373.62|0
1636017900000|2021-11-04 09:25:00|374.22|373.62|374.32|373.72|374.32|373.72|374.22|373.62|1
1636018200000|2021-11-04 09:30:00|374.22|373.62|373.92|373.32|374.32|373.72|373.92|373.32|0
1636018800000|2021-11-04 09:40:00|373.82|373.22|373.82|373.22|373.82|373.22|373.82|373.22|0
1636019400000|2021-11-04 09:50:00|374.17|374.02|374.22|374.02|374.32|374.12|374.17|373.92|4
1636019700000|2021-11-04 09:55:00|374.32|374.07|374.37|374.12|374.37|374.22|374.32|374.07|15
1636020000000|2021-11-04 10:00:00|374.42|374.17|374.52|374.37|374.57|374.37|374.42|374.12|19
1636020300000|2021-11-04 10:05:00|374.47|374.32|374.22|374.07|374.52|374.37|374.22|374.07|13
1636020600000|2021-11-04 10:10:00|374.17|374.02|374.17|374.02|374.17|374.02|374.17|374.02|2
1636020900000|2021-11-04 10:15:00|374.12|373.97|374.07|373.92|374.12|373.97|374.07|373.92|3
1636021200000|2021-11-04 10:20:00|374.02|373.87|374.07|373.87|374.17|374.02|374.02|373.87|24
1636021500000|2021-11-04 10:25:00|374.02|373.92|374.17|374.02|374.17|374.02|374.02|373.87|11
1636021800000|2021-11-04 10:30:00|374.12|373.97|374.07|373.92|374.17|374.02|374.07|373.87|17
1636022100000|2021-11-04 10:35:00|374.02|373.87|373.92|373.77|374.07|373.87|373.92|373.77|31
1636022400000|2021-11-04 10:40:00|373.97|373.82|373.97|373.82|373.97|373.82|373.92|373.77|23
1636022700000|2021-11-04 10:45:00|373.92|373.77|373.97|373.82|374.02|373.82|373.92|373.77|17
1636023000000|2021-11-04 10:50:00|373.92|373.77|373.97|373.82|373.97|373.82|373.92|373.77|25
1636023300000|2021-11-04 10:55:00|373.92|373.77|373.87|373.72|373.92|373.82|373.87|373.72|19
1636023600000|2021-11-04 11:00:00|373.92|373.77|373.82|373.67|373.92|373.77|373.82|373.67|18
1636023900000|2021-11-04 11:05:00|373.77|373.62|373.82|373.67|373.87|373.67|373.72|373.57|28
1636024200000|2021-11-04 11:10:00|373.77|373.62|373.67|373.52|373.77|373.62|373.67|373.52|22
1636024500000|2021-11-04 11:15:00|373.72|373.47|373.72|373.57|373.72|373.57|373.67|373.47|8
1636024800000|2021-11-04 11:20:00|373.67|373.52|373.82|373.67|373.82|373.67|373.67|373.52|15
1636025100000|2021-11-04 11:25:00|373.77|373.62|373.77|373.62|373.77|373.67|373.77|373.62|13
1636025400000|2021-11-04 11:30:00|373.82|373.67|373.77|373.62|373.82|373.67|373.77|373.57|14
1636025700000|2021-11-04 11:35:00|373.82|373.67|373.67|373.47|373.82|373.67|373.62|373.47|27
1636026000000|2021-11-04 11:40:00|373.62|373.52|373.62|373.47|373.67|373.52|373.57|373.37|16
1636026300000|2021-11-04 11:45:00|373.57|373.42|373.62|373.47|373.62|373.47|373.57|373.42|13
1636026600000|2021-11-04 11:50:00|373.67|373.52|373.57|373.42|373.72|373.52|373.57|373.42|16
1636026900000|2021-11-04 11:55:00|373.72|373.52|373.57|373.42|373.72|373.57|373.57|373.42|24
1636027200000|2021-11-04 12:00:00|373.52|373.37|373.62|373.42|373.92|373.67|373.52|373.37|48
1636027500000|2021-11-04 12:05:00|373.57|373.47|373.62|373.42|373.72|373.52|373.52|373.37|20
1636027800000|2021-11-04 12:10:00|373.57|373.37|373.62|373.47|373.67|373.47|373.52|373.32|29
1636028100000|2021-11-04 12:15:00|373.57|373.42|373.57|373.42|373.62|373.42|373.47|373.32|30
1636028400000|2021-11-04 12:20:00|373.52|373.37|373.52|373.32|373.62|373.42|373.47|373.32|27
1636028700000|2021-11-04 12:25:00|373.47|373.37|373.57|373.42|373.72|373.47|373.47|373.32|25
1636029000000|2021-11-04 12:30:00|373.52|373.37|373.62|373.47|373.87|373.67|373.52|373.37|46
1636029300000|2021-11-04 12:35:00|373.57|373.42|373.62|373.47|373.67|373.52|373.52|373.37|15
1636029600000|2021-11-04 12:40:00|373.57|373.42|373.47|373.32|373.67|373.52|373.47|373.32|27
1636029900000|2021-11-04 12:45:00|373.42|373.27|373.37|373.22|373.42|373.32|373.37|373.22|14
1636030200000|2021-11-04 12:50:00|373.47|373.27|373.47|373.32|373.57|373.37|373.42|373.27|55
1636030500000|2021-11-04 12:55:00|373.42|373.27|373.37|373.17|373.42|373.27|373.32|373.17|39
1636030800000|2021-11-04 13:00:00|373.42|373.22|373.37|373.22|373.42|373.27|373.32|373.12|16
1636031100000|2021-11-04 13:05:00|373.32|373.17|373.42|373.27|373.42|373.27|373.32|373.17|7
1636031400000|2021-11-04 13:10:00|373.37|373.22|373.42|373.22|373.42|373.27|373.37|373.22|7
1636031700000|2021-11-04 13:15:00|373.37|373.27|373.42|373.22|373.42|373.27|373.37|373.22|4
1636032000000|2021-11-04 13:20:00|373.47|373.27|373.47|373.27|373.52|373.32|373.42|373.22|22
1636032300000|2021-11-04 13:25:00|373.42|373.32|373.37|373.22|373.47|373.32|373.37|373.22|23
1636032600000|2021-11-04 13:30:00|373.42|373.27|373.42|373.27|373.57|373.42|373.37|373.22|42
1636032900000|2021-11-04 13:35:00|373.37|373.22|373.47|373.32|373.57|373.42|373.37|373.22|47
1636033200000|2021-11-04 13:40:00|373.52|373.37|373.52|373.37|373.67|373.47|373.52|373.37|58
1636033500000|2021-11-04 13:45:00|373.57|373.42|373.57|373.42|373.62|373.47|373.52|373.37|42
1636033800000|2021-11-04 13:50:00|373.52|373.37|373.72|373.57|373.77|373.62|373.52|373.32|66
1636034100000|2021-11-04 13:55:00|373.77|373.62|373.92|373.77|374.07|373.87|373.77|373.62|78
1636034400000|2021-11-04 14:00:00|373.87|373.72|373.62|373.47|373.92|373.72|373.62|373.47|57
1636034700000|2021-11-04 14:05:00|373.67|373.52|373.77|373.62|373.77|373.62|373.67|373.52|34
1636035000000|2021-11-04 14:10:00|373.82|373.57|373.87|373.72|373.92|373.77|373.82|373.57|67
1636035300000|2021-11-04 14:15:00|373.92|373.77|373.77|373.62|373.97|373.82|373.77|373.62|38
1636035600000|2021-11-04 14:20:00|373.82|373.67|373.62|373.47|373.87|373.67|373.62|373.47|60
1636035900000|2021-11-04 14:25:00|373.67|373.52|373.62|373.47|373.72|373.52|373.62|373.47|40
1636036200000|2021-11-04 14:30:00|373.67|373.52|373.77|373.62|373.82|373.67|373.67|373.52|52
1636036500000|2021-11-04 14:35:00|373.72|373.57|373.92|373.77|373.92|373.77|373.72|373.57|30
1636036800000|2021-11-04 14:40:00|373.87|373.72|373.77|373.62|373.92|373.77|373.72|373.57|50
1636037100000|2021-11-04 14:45:00|373.72|373.57|373.82|373.67|373.87|373.67|373.67|373.52|36
1636037400000|2021-11-04 14:50:00|373.87|373.72|373.57|373.42|373.87|373.72|373.52|373.37|53
1636037700000|2021-11-04 14:55:00|373.62|373.47|373.62|373.47|373.67|373.47|373.57|373.42|36
1636038000000|2021-11-04 15:00:00|373.57|373.42|373.32|373.17|373.62|373.47|373.27|373.12|77
1636038300000|2021-11-04 15:05:00|373.37|373.22|373.32|373.17|373.37|373.22|373.27|373.12|77
1636038600000|2021-11-04 15:10:00|373.37|373.22|373.37|373.22|373.47|373.32|373.37|373.22|44
1636038900000|2021-11-04 15:15:00|373.32|373.17|373.27|373.12|373.37|373.22|373.17|373.02|62
1636039200000|2021-11-04 15:20:00|373.22|373.07|373.07|372.92|373.22|373.07|373.07|372.92|80
1636039500000|2021-11-04 15:25:00|373.02|372.87|372.97|372.82|373.02|372.87|372.92|372.77|70
1636039800000|2021-11-04 15:30:00|373.02|372.87|373.07|372.92|373.17|372.97|373.02|372.87|90
1636040100000|2021-11-04 15:35:00|373.12|372.87|373.22|373.07|373.27|373.12|373.02|372.87|49
1636040400000|2021-11-04 15:40:00|373.27|373.12|373.27|373.12|373.32|373.17|373.17|373.02|35
1636040700000|2021-11-04 15:45:00|373.32|373.17|373.07|372.92|373.32|373.17|373.02|372.87|71
1636041000000|2021-11-04 15:50:00|373.12|372.97|373.17|373.02|373.22|373.07|373.07|372.92|43
1636041300000|2021-11-04 15:55:00|373.22|373.07|373.57|373.42|373.57|373.42|373.22|373.07|67
1636041600000|2021-11-04 16:00:00|373.62|373.47|373.67|373.52|373.77|373.57|373.57|373.42|47
1636041900000|2021-11-04 16:05:00|373.72|373.57|373.72|373.57|373.77|373.62|373.67|373.47|32
1636042200000|2021-11-04 16:10:00|373.67|373.52|373.62|373.47|373.72|373.57|373.57|373.42|26
1636042500000|2021-11-04 16:15:00|373.67|373.52|373.72|373.57|373.72|373.57|373.67|373.47|28
1636042800000|2021-11-04 16:20:00|373.77|373.62|373.77|373.62|373.87|373.72|373.72|373.57|38
1636043100000|2021-11-04 16:25:00|373.82|373.57|373.77|373.62|373.87|373.72|373.77|373.57|23
1636043400000|2021-11-04 16:30:00|373.72|373.57|373.67|373.52|373.77|373.62|373.67|373.47|58
1636043700000|2021-11-04 16:35:00|373.72|373.47|373.87|373.72|373.92|373.72|373.67|373.47|25
1636044000000|2021-11-04 16:40:00|373.82|373.67|373.92|373.77|373.92|373.77|373.77|373.62|28
1636044300000|2021-11-04 16:45:00|373.97|373.82|373.82|373.67|373.97|373.82|373.77|373.62|52
1636044600000|2021-11-04 16:50:00|373.77|373.62|373.77|373.62|373.82|373.67|373.72|373.57|39
1636044900000|2021-11-04 16:55:00|373.72|373.57|373.82|373.62|373.87|373.72|373.67|373.47|43
1636045200000|2021-11-04 17:00:00|373.87|373.67|373.82|373.67|373.92|373.77|373.82|373.67|54
1636045500000|2021-11-04 17:05:00|373.87|373.72|373.87|373.67|373.97|373.82|373.77|373.62|125
1636045800000|2021-11-04 17:10:00|373.92|373.72|374.02|373.87|374.02|373.87|373.82|373.67|20
1636046100000|2021-11-04 17:15:00|374.07|373.92|374.02|373.87|374.07|373.92|373.97|373.82|36
1636046400000|2021-11-04 17:20:00|374.07|373.92|374.02|373.87|374.07|373.92|373.92|373.77|35
1636046700000|2021-11-04 17:25:00|373.97|373.82|374.07|373.92|374.07|373.92|373.97|373.82|21
1636047000000|2021-11-04 17:30:00|374.12|373.97|374.12|373.97|374.22|374.07|374.07|373.97|49
1636047300000|2021-11-04 17:35:00|374.17|374.02|374.17|374.02|374.17|374.02|374.12|373.97|35
1636047600000|2021-11-04 17:40:00|374.12|373.97|374.27|374.12|374.27|374.12|374.12|373.92|23
1636047900000|2021-11-04 17:45:00|374.32|374.17|374.22|374.02|374.37|374.17|374.12|373.97|61
1636048200000|2021-11-04 17:50:00|374.27|374.07|374.22|374.02|374.27|374.07|374.07|373.87|34
1636048500000|2021-11-04 17:55:00|374.17|374.07|374.22|374.02|374.22|374.07|374.17|374.02|23
1636048800000|2021-11-04 18:00:00|374.27|374.07|374.07|373.87|374.27|374.07|374.07|373.87|63
1636049100000|2021-11-04 18:05:00|374.12|373.92|374.02|373.87|374.17|374.02|373.97|373.77|39
1636049400000|2021-11-04 18:10:00|374.07|373.82|374.02|373.82|374.12|373.97|373.97|373.82|30
1636049700000|2021-11-04 18:15:00|373.97|373.87|374.07|373.92|374.12|373.97|373.92|373.77|60
1636050000000|2021-11-04 18:20:00|374.02|373.87|374.02|373.87|374.07|373.87|373.97|373.82|32
1636050300000|2021-11-04 18:25:00|374.07|373.92|374.07|373.87|374.12|373.97|374.02|373.87|41
1636050600000|2021-11-04 18:30:00|374.02|373.92|374.17|373.97|374.17|373.97|373.97|373.82|16
1636050900000|2021-11-04 18:35:00|374.12|374.02|374.22|374.02|374.27|374.07|374.12|374.02|32
1636051200000|2021-11-04 18:40:00|374.27|373.97|374.22|374.02|374.27|374.02|374.17|373.97|33
1636051500000|2021-11-04 18:45:00|374.17|374.07|374.12|373.97|374.22|374.07|374.12|373.92|17
1636051800000|2021-11-04 18:50:00|374.17|374.02|374.22|374.02|374.32|374.17|374.07|373.87|39
1636052100000|2021-11-04 18:55:00|374.27|374.07|374.22|374.07|374.27|374.07|374.22|374.07|25
1636052400000|2021-11-04 19:00:00|374.17|374.02|374.32|374.12|374.32|374.12|374.17|374.02|17
1636052700000|2021-11-04 19:05:00|374.27|374.07|374.27|374.02|374.32|374.17|374.22|374.02|32
1636053000000|2021-11-04 19:10:00|374.32|374.07|374.42|374.22|374.42|374.22|374.27|374.07|38
1636053300000|2021-11-04 19:15:00|374.47|374.27|374.47|374.32|374.47|374.32|374.42|374.22|28
1636053600000|2021-11-04 19:20:00|374.52|374.37|374.57|374.42|374.67|374.52|374.52|374.37|23
1636053900000|2021-11-04 19:25:00|374.62|374.47|374.57|374.42|374.72|374.57|374.57|374.42|33
1636054200000|2021-11-04 19:30:00|374.62|374.47|374.62|374.42|374.72|374.57|374.57|374.42|28
1636054500000|2021-11-04 19:35:00|374.57|374.47|374.62|374.47|374.67|374.47|374.57|374.37|15
1636054800000|2021-11-04 19:40:00|374.67|374.42|374.42|374.22|374.67|374.47|374.42|374.22|43
1636055100000|2021-11-04 19:45:00|374.47|374.27|374.52|374.32|374.57|374.37|374.47|374.22|39
1636055400000|2021-11-04 19:50:00|374.47|374.37|374.72|374.57|374.72|374.57|374.47|374.32|23
1636055700000|2021-11-04 19:55:00|374.77|374.62|374.92|374.77|374.92|374.77|374.67|374.52|87
1636056000000|2021-11-04 20:00:00|375.02|374.87|375.02|374.82|375.07|374.87|374.92|374.77|39
1636056300000|2021-11-04 20:05:00|374.97|374.87|374.97|374.82|375.02|374.87|374.97|374.82|1
1636056600000|2021-11-04 20:10:00|375.02|374.77|374.97|374.82|375.02|374.82|374.92|374.77|3
1636056900000|2021-11-04 20:15:00|375.02|374.77|375.07|374.87|375.07|374.92|375.02|374.77|7
1636057200000|2021-11-04 20:20:00|375.02||375.07||375.07||375.02||0
1636057500000|2021-11-04 20:25:00|375.02||375.02||375.02||375.02||0
1636057800000|2021-11-04 20:30:00|374.97|374.82|375.07|374.87|375.07|374.92|374.97|374.82|2
1636058100000|2021-11-04 20:35:00|375.02|374.82|375.02|374.82|375.07|374.87|374.97|374.82|0
1636058400000|2021-11-04 20:40:00|374.97|374.87|375.02|374.87|375.07|374.92|374.92|374.67|9
1636058700000|2021-11-04 20:45:00|375.07|374.92|375.12|374.87|375.12|374.92|374.92|374.77|8
1636059000000|2021-11-04 20:50:00||374.92||374.87||374.92||374.87|0
1636059300000|2021-11-04 20:55:00|375.07|374.92|375.12|374.97|375.12|374.97|375.07|374.87|8
1636059600000|2021-11-04 21:00:00|375.07|374.92|375.12|374.02|375.12|374.92|375.07|373.87|0
1636060200000|2021-11-04 21:10:00|375.07|374.07|375.12|374.52|375.12|374.67|375.07|374.02|1
1636062000000|2021-11-04 21:40:00|375.02|374.42|375.12|374.52|375.12|374.52|375.02|374.42|0
1636062300000|2021-11-04 21:45:00|375.02|374.42|375.02|374.42|375.12|374.52|375.02|374.42|0
1636062900000|2021-11-04 21:55:00|375.12|374.52|375.02|374.42|375.12|374.52|375.02|374.42|0
1636063200000|2021-11-04 22:00:00|374.92|374.32|375.02|374.42|375.02|374.42|374.92|374.32|0
1636064100000|2021-11-04 22:15:00|375.12|374.52|375.12|374.52|375.12|374.52|375.12|374.52|0
1636064400000|2021-11-04 22:20:00|375.22|374.62|375.22|374.62|375.22|374.62|375.12|374.52|0
1636064700000|2021-11-04 22:25:00|375.32|374.72|375.22|374.62|375.32|374.72|375.22|374.62|0
1636065000000|2021-11-04 22:30:00|375.32|374.72|375.22|374.62|375.32|374.72|375.22|374.62|0
1636065300000|2021-11-04 22:35:00|375.32|374.72|375.22|374.62|375.32|374.72|375.22|374.62|0
1636065600000|2021-11-04 22:40:00|375.12|374.52|375.12|374.52|375.22|374.62|375.12|374.52|0
1636065900000|2021-11-04 22:45:00|375.22|374.62|375.22|374.62|375.22|374.62|375.12|374.52|0
1636066200000|2021-11-04 22:50:00|375.32|374.72|375.22|374.62|375.32|374.72|375.22|374.62|0
1636067100000|2021-11-04 23:05:00|375.32|374.72|375.32|374.72|375.32|374.72|375.22|374.62|0
1636067400000|2021-11-04 23:10:00|375.22|374.62|375.22|374.62|375.32|374.72|375.22|374.62|0
1636068300000|2021-11-04 23:25:00|375.12|374.52|375.22|374.62|375.22|374.62|375.12|374.52|0
1636068600000|2021-11-04 23:30:00|375.12|374.52|375.22|374.62|375.32|374.72|375.12|374.52|0
1636069800000|2021-11-04 23:50:00|375.32|374.72|375.02|374.42|375.32|374.72|374.92|374.32|0
1636070100000|2021-11-04 23:55:00|375.12|374.52|375.02|374.42|375.12|374.52|375.02|374.42|0
1636070400000|2021-11-05 00:00:00|374.92|374.32|375.02|374.42|375.02|374.42|374.92|374.32|0
1636070700000|2021-11-05 00:05:00|374.92|374.32|374.92|374.32|375.02|374.42|374.92|374.32|0
1636071300000|2021-11-05 00:15:00|375.02|374.42|374.92|374.32|375.02|374.42|374.92|374.32|0
1636071600000|2021-11-05 00:20:00|374.82|374.22|374.92|374.32|374.92|374.32|374.82|374.22|0
1636071900000|2021-11-05 00:25:00|374.82|374.22|374.82|374.22|374.92|374.32|374.82|374.22|0
1636072200000|2021-11-05 00:30:00|374.72|374.17|373.27|373.12|374.72|374.27|373.12|372.92|570
1636072500000|2021-11-05 00:35:00|373.37|373.17|373.12|372.92|373.52|373.32|373.12|372.92|249
1636072800000|2021-11-05 00:40:00|373.07|372.87|372.57|372.42|373.07|372.87|372.42|372.27|559
1636073100000|2021-11-05 00:45:00|372.67|372.52|372.42|372.27|372.72|372.57|372.42|372.27|310
1636073400000|2021-11-05 00:50:00|372.47|372.32|372.32|372.17|372.47|372.32|372.07|371.92|379
1636073700000|2021-11-05 00:55:00|372.27|372.12|372.12|371.97|372.32|372.12|371.67|371.52|851
1636074000000|2021-11-05 01:00:00|372.17|371.92|372.37|372.17|372.67|372.52|371.82|371.67|1103
1636074300000|2021-11-05 01:05:00|372.42|372.27|372.22|372.07|372.52|372.32|372.22|372.07|374
1636074600000|2021-11-05 01:10:00|372.27|372.12|372.37|372.17|372.37|372.22|372.07|371.92|481
1636074900000|2021-11-05 01:15:00|372.47|372.32|373.17|373.02|373.17|373.02|372.32|372.12|654
1636075200000|2021-11-05 01:20:00|373.12|372.97|373.52|373.37|373.57|373.42|372.97|372.82|518
1636075500000|2021-11-05 01:25:00|373.47|373.32|373.77|373.57|373.82|373.67|373.22|373.07|623
1636075800000|2021-11-05 01:30:00|373.72|373.62|373.92|373.77|373.97|373.82|373.72|373.57|637
1636076100000|2021-11-05 01:35:00|373.97|373.82|373.82|373.67|374.17|374.02|373.72|373.57|505
1636076400000|2021-11-05 01:40:00|373.77|373.62|373.92|373.77|374.12|373.97|373.77|373.62|321
1636076700000|2021-11-05 01:45:00|373.97|373.82|374.32|374.17|374.42|374.27|373.97|373.82|395
1636077000000|2021-11-05 01:50:00|374.42|374.27|374.32|374.17|374.62|374.47|374.22|374.07|347
1636077300000|2021-11-05 01:55:00|374.27|374.12|373.92|373.77|374.27|374.12|373.87|373.72|159
1636077600000|2021-11-05 02:00:00|373.87|373.72|373.42|373.27|374.02|373.87|373.32|373.17|275
1636077900000|2021-11-05 02:05:00|373.47|373.32|373.82|373.67|373.87|373.72|373.47|373.32|155
1636078200000|2021-11-05 02:10:00|373.87|373.72|373.82|373.67|373.97|373.77|373.72|373.57|90
1636078500000|2021-11-05 02:15:00|373.87|373.72|373.87|373.72|373.92|373.77|373.72|373.52|119
1636078800000|2021-11-05 02:20:00|373.82|373.67|373.92|373.77|373.92|373.77|373.62|373.47|137
1636079100000|2021-11-05 02:25:00|373.97|373.82|374.17|373.97|374.17|374.02|373.97|373.82|175
1636079400000|2021-11-05 02:30:00|374.12|374.02|374.12|373.97|374.17|374.02|374.07|373.92|52
1636079700000|2021-11-05 02:35:00|374.17|373.92|374.12|373.97|374.22|374.07|373.97|373.82|89
1636080000000|2021-11-05 02:40:00|374.07|373.92|374.22|374.07|374.22|374.07|374.07|373.92|82
1636080300000|2021-11-05 02:45:00|374.17|374.02|373.87|373.72|374.17|374.02|373.87|373.72|107
1636080600000|2021-11-05 02:50:00|373.92|373.77|373.77|373.57|374.02|373.87|373.77|373.57|115
1636080900000|2021-11-05 02:55:00|373.82|373.62|373.77|373.57|373.92|373.77|373.72|373.57|89
1636081200000|2021-11-05 03:00:00|373.82|373.62|373.87|373.72|373.97|373.82|373.77|373.62|83
1636081500000|2021-11-05 03:05:00|373.82|373.67|373.77|373.62|373.82|373.67|373.77|373.62|61
1636081800000|2021-11-05 03:10:00|373.82|373.67|373.67|373.52|373.82|373.67|373.67|373.52|51
1636082100000|2021-11-05 03:15:00|373.62|373.47|373.72|373.57|373.82|373.62|373.62|373.47|78
1636082400000|2021-11-05 03:20:00|373.77|373.62|373.87|373.72|373.87|373.72|373.67|373.52|78
1636082700000|2021-11-05 03:25:00|373.92|373.77|373.97|373.82|373.97|373.82|373.87|373.72|72
1636083000000|2021-11-05 03:30:00|374.02|373.87|373.92|373.77|374.17|373.97|373.92|373.77|219
1636083300000|2021-11-05 03:35:00|373.97|373.82|373.97|373.82|374.02|373.87|373.92|373.77|96
1636083600000|2021-11-05 03:40:00|373.92|373.77|373.72|373.57|373.92|373.77|373.72|373.57|136
1636083900000|2021-11-05 03:45:00|373.67|373.52|373.72|373.57|373.87|373.72|373.67|373.52|72
1636084200000|2021-11-05 03:50:00|373.67|373.52|373.67|373.52|373.67|373.52|373.62|373.47|85
1636084500000|2021-11-05 03:55:00|373.62|373.47|373.62|373.42|373.67|373.52|373.52|373.37|81
1636084800000|2021-11-05 04:00:00|373.57|373.37|373.52|373.37|373.62|373.37|373.42|373.27|100
1636085100000|2021-11-05 04:05:00|373.57|373.42|373.62|373.42|373.62|373.42|373.52|373.37|30
1636085400000|2021-11-05 04:10:00|373.67|373.47|373.57|373.42|373.67|373.47|373.57|373.42|12
1636085700000|2021-11-05 04:15:00|373.62|373.47|373.62|373.47|373.62|373.47|373.57|373.42|37
1636086000000|2021-11-05 04:20:00|373.52|373.37|373.52|373.37|373.52|373.37|373.52|373.37|39
1636086300000|2021-11-05 04:25:00|373.57|373.42|373.52|373.37|373.62|373.42|373.47|373.32|36
1636086600000|2021-11-05 04:30:00|373.57|373.42|373.72|373.57|373.77|373.57|373.57|373.42|47
1636086900000|2021-11-05 04:35:00|373.67|373.52|373.67|373.52|373.82|373.67|373.67|373.47|64
1636087200000|2021-11-05 04:40:00|373.62|373.47|373.77|373.62|373.77|373.62|373.62|373.47|32
1636087500000|2021-11-05 04:45:00|373.72|373.57|373.77|373.62|373.77|373.62|373.72|373.52|23
1636087800000|2021-11-05 04:50:00|373.72|373.57|373.72|373.57|373.77|373.62|373.67|373.52|89
1636088100000|2021-11-05 04:55:00|373.67|373.52|373.67|373.52|373.72|373.52|373.62|373.47|85
1636088400000|2021-11-05 05:00:00|373.62|373.47|373.82|373.62|373.82|373.62|373.47|373.32|190
1636088700000|2021-11-05 05:05:00|373.77|373.57|373.67|373.52|373.82|373.62|373.62|373.47|55
1636089000000|2021-11-05 05:10:00|373.62|373.47|373.67|373.52|373.67|373.52|373.52|373.37|37
1636089300000|2021-11-05 05:15:00|373.62|373.47|373.77|373.62|373.77|373.62|373.62|373.47|88
1636089600000|2021-11-05 05:20:00|373.82|373.67|374.07|373.92|374.07|373.92|373.82|373.67|117
1636089900000|2021-11-05 05:25:00|374.12|373.97|374.12|373.97|374.17|374.02|374.02|373.87|195
1636090200000|2021-11-05 05:30:00|374.17|373.92|374.07|373.92|374.17|373.97|374.02|373.87|135
1636090500000|2021-11-05 05:35:00|374.12|373.97|374.17|374.02|374.27|374.12|374.12|373.97|106
1636090800000|2021-11-05 05:40:00|374.12|373.97|373.92|373.77|374.17|374.02|373.92|373.77|66
1636091100000|2021-11-05 05:45:00|373.87|373.72|373.87|373.72|373.87|373.72|373.77|373.62|52
1636091400000|2021-11-05 05:50:00|373.92|373.77|374.07|373.92|374.07|373.92|373.87|373.77|51
1636091700000|2021-11-05 05:55:00|374.02|373.87|374.02|373.87|374.07|373.92|374.02|373.87|17
1636092000000|2021-11-05 06:00:00|374.07|373.92|374.02|373.87|374.07|373.92|373.92|373.77|53
1636092300000|2021-11-05 06:05:00|374.07|373.92|374.12|373.97|374.12|373.97|374.07|373.87|81
1636092600000|2021-11-05 06:10:00|374.17|374.02|374.12|373.97|374.27|374.07|374.07|373.92|89
1636092900000|2021-11-05 06:15:00|374.07|373.92|373.97|373.82|374.07|373.92|373.92|373.77|60
1636093200000|2021-11-05 06:20:00|373.92|373.77|373.87|373.72|373.92|373.77|373.82|373.67|77
1636093500000|2021-11-05 06:25:00|373.82|373.67|373.92|373.77|373.97|373.82|373.82|373.67|55
1636093800000|2021-11-05 06:30:00|373.87|373.72|373.87|373.72|373.92|373.77|373.87|373.72|55
1636094100000|2021-11-05 06:35:00|373.82|373.67|373.82|373.67|373.87|373.72|373.77|373.62|86
1636094400000|2021-11-05 06:40:00|373.87|373.72|373.82|373.67|373.87|373.72|373.82|373.67|41
1636094700000|2021-11-05 06:45:00|373.87|373.72|373.72|373.57|373.87|373.72|373.72|373.57|68
1636095000000|2021-11-05 06:50:00|373.77|373.62|373.72|373.57|373.77|373.62|373.72|373.57|50
1636095300000|2021-11-05 06:55:00|373.77|373.62|373.57|373.42|373.77|373.62|373.57|373.42|88
1636095600000|2021-11-05 07:00:00|373.62|373.47|373.57|373.42|373.62|373.47|373.52|373.37|92
1636095900000|2021-11-05 07:05:00|373.62|373.47|373.67|373.52|373.72|373.57|373.57|373.42|64
1636096200000|2021-11-05 07:10:00|373.72|373.47|373.62|373.47|373.72|373.47|373.57|373.42|111
1636096500000|2021-11-05 07:15:00|373.67|373.52|373.67|373.52|373.72|373.57|373.67|373.52|50
1636096800000|2021-11-05 07:20:00|373.62|373.47|373.67|373.52|373.72|373.52|373.62|373.47|29
1636097100000|2021-11-05 07:25:00|373.62|373.47|373.47|373.32|373.67|373.52|373.47|373.32|120
1636097400000|2021-11-05 07:30:00|373.52|373.37|373.52|373.37|373.62|373.47|373.42|373.27|118
1636097700000|2021-11-05 07:35:00|373.57|373.42|373.52|373.37|373.57|373.42|373.47|373.27|83
1636098000000|2021-11-05 07:40:00|373.47|373.32|373.47|373.32|373.47|373.32|373.42|373.27|80
1636098300000|2021-11-05 07:45:00|373.52|373.37|373.42|373.27|373.52|373.37|373.37|373.22|167
1636098600000|2021-11-05 07:50:00|373.37|373.22|373.32|373.17|373.47|373.27|373.32|373.17|157
1636098900000|2021-11-05 07:55:00|373.37|373.22|373.67|373.52|373.72|373.57|373.37|373.22|282
1636099200000|2021-11-05 08:00:00|373.62|373.47|373.52|373.37|373.62|373.47|373.42|373.27|230
1636099500000|2021-11-05 08:05:00|373.47|373.32|373.62|373.47|373.67|373.52|373.42|373.27|387
1636099800000|2021-11-05 08:10:00|373.57|373.42|373.47|373.32|373.57|373.42|373.32|373.17|392
1636100100000|2021-11-05 08:15:00|373.52|373.37|373.42|373.27|373.57|373.42|373.42|373.27|340
1636100400000|2021-11-05 08:20:00|373.47|373.22|373.42|373.27|373.47|373.27|373.32|373.17|318
1636100700000|2021-11-05 08:25:00|373.47|373.32|373.37|373.22|373.47|373.32|373.22|373.07|294
1636101000000|2021-11-05 08:30:00|373.42|373.27|373.47|373.32|373.47|373.32|373.37|373.22|99
1636101300000|2021-11-05 08:35:00|373.42|373.27|373.42|373.27|373.52|373.37|373.42|373.27|139
1636101600000|2021-11-05 08:40:00|373.37|373.22|373.52|373.37|373.52|373.37|373.32|373.17|144
1636101900000|2021-11-05 08:45:00|373.47|373.32|373.57|373.42|373.57|373.42|373.37|373.17|357
1636102200000|2021-11-05 08:50:00|373.52|373.37|373.62|373.47|373.67|373.52|373.42|373.27|311
1636102500000|2021-11-05 08:55:00|373.67|373.52|373.42|373.22|373.67|373.52|373.32|373.17|278
1636102800000|2021-11-05 09:00:00|373.47|373.27|373.62|373.42|373.72|373.52|373.32|373.17|443
1636103100000|2021-11-05 09:05:00|373.57|373.47|373.62|373.47|373.67|373.52|373.52|373.37|202
1636103400000|2021-11-05 09:10:00|373.57|373.42|373.47|373.22|373.67|373.47|373.37|373.22|91
1636103700000|2021-11-05 09:15:00|373.52|373.27|373.42|373.22|373.57|373.37|373.37|373.22|56
1636104000000|2021-11-05 09:20:00|373.52|372.92|373.52|372.92|373.62|373.02|373.52|372.92|0
1636104300000|2021-11-05 09:25:00|373.62|373.02|373.62|373.02|373.72|373.12|373.62|373.02|7
1636104600000|2021-11-05 09:30:00|373.72|373.12|373.72|373.12|373.72|373.12|373.72|373.12|0
1636104900000|2021-11-05 09:35:00|373.62|373.02|373.72|373.12|373.72|373.12|373.62|373.02|0
1636105200000|2021-11-05 09:40:00|373.82|373.22|373.72|373.12|373.82|373.22|373.72|373.12|0
1636105500000|2021-11-05 09:45:00|373.82|373.22|373.82|373.22|373.82|373.22|373.82|373.22|0
1636105800000|2021-11-05 09:50:00|373.92|373.32|373.62|373.42|373.92|373.47|373.52|373.22|14
1636106100000|2021-11-05 09:55:00|373.67|373.47|373.67|373.52|373.72|373.57|373.62|373.47|15
1636106400000|2021-11-05 10:00:00|373.72|373.57|373.77|373.62|373.77|373.62|373.62|373.47|40
1636106700000|2021-11-05 10:05:00|373.82|373.57|373.77|373.62|373.82|373.67|373.77|373.57|46
1636107000000|2021-11-05 10:10:00|373.82|373.67|373.77|373.62|373.82|373.67|373.77|373.57|29
1636107300000|2021-11-05 10:15:00|373.82|373.67|373.82|373.67|373.87|373.72|373.82|373.67|27
1636107600000|2021-11-05 10:20:00|373.87|373.72|373.87|373.72|373.92|373.77|373.87|373.72|8
1636107900000|2021-11-05 10:25:00|373.92|373.77|373.87|373.72|373.92|373.77|373.82|373.67|64
1636108200000|2021-11-05 10:30:00|373.82|373.67|373.87|373.72|373.87|373.72|373.77|373.62|13
1636108500000|2021-11-05 10:35:00|373.92||373.87||373.92||373.87||1
1636108800000|2021-11-05 10:40:00|373.92|373.77|373.97|373.82|374.07|373.92|373.92|373.72|65
1636109100000|2021-11-05 10:45:00|374.02|373.87|374.07|373.92|374.07|373.92|374.02|373.87|24
1636109400000|2021-11-05 10:50:00|374.12|373.97|374.27|374.12|374.32|374.17|374.07|373.92|61
1636109700000|2021-11-05 10:55:00|374.32|374.07|374.27|374.12|374.37|374.22|374.27|374.07|14
1636110000000|2021-11-05 11:00:00|374.22|374.07|374.22|374.07|374.22|374.12|374.17|374.02|3
1636110300000|2021-11-05 11:05:00|374.27|374.12|374.27|374.12|374.27|374.12|374.22|374.07|3
1636110600000|2021-11-05 11:10:00|374.32|374.17|374.32|374.17|374.37|374.22|374.27|374.07|21
1636110900000|2021-11-05 11:15:00|374.27|374.12|374.22|374.07|374.27|374.12|374.22|374.07|3
1636111200000|2021-11-05 11:20:00|374.17|374.02|374.12|373.97|374.17|374.07|374.12|373.92|2
1636111500000|2021-11-05 11:25:00|374.07|373.92|373.97|373.82|374.12|373.97|373.97|373.77|7
1636111800000|2021-11-05 11:30:00|374.02|373.87|374.17|373.97|374.22|374.07|374.02|373.87|39
1636112100000|2021-11-05 11:35:00|374.12|374.02|374.12|373.97|374.17|374.02|374.12|373.97|2
1636112400000|2021-11-05 11:40:00|374.17|374.02|374.12|373.97|374.17|374.02|374.02|373.87|8
1636112700000|2021-11-05 11:45:00|374.17|373.92|374.02|373.87|374.17|373.97|374.02|373.87|3
1636113000000|2021-11-05 11:50:00|374.07|373.92|374.07|373.87|374.07|373.92|373.97|373.82|1
1636113300000|2021-11-05 11:55:00|374.02|373.92|374.07|373.87|374.12|373.97|374.02|373.87|1
1636113600000|2021-11-05 12:00:00|374.02|373.82|374.07|373.92|374.07|373.92|374.02|373.82|8
1636113900000|2021-11-05 12:05:00|374.12|373.97|374.12|373.92|374.17|374.02|374.07|373.92|12
1636114200000|2021-11-05 12:10:00|374.07|373.97|374.12|373.97|374.12|373.97|374.02|373.87|2
1636114500000|2021-11-05 12:15:00|374.07|373.92|374.02|373.87|374.12|373.97|374.02|373.87|4
1636114800000|2021-11-05 12:20:00|374.07|373.92|374.07|373.92|374.07|373.92|374.02|373.87|0
1636115100000|2021-11-05 12:25:00|374.17|373.87|374.17|373.82|374.17|373.92|374.07|373.82|6
1636115400000|2021-11-05 12:30:00|374.12|373.87|374.32|374.12|374.32|374.12|374.02|373.82|9
1636115700000|2021-11-05 12:35:00|374.37|374.17|374.42|374.22|374.67|374.52|374.32|374.12|48
1636116000000|2021-11-05 12:40:00|374.47|374.32|374.47|374.27|374.57|374.37|374.42|374.22|11
1636116300000|2021-11-05 12:45:00|374.52|374.32|374.67|374.47|374.67|374.47|374.47|374.27|4
1636116600000|2021-11-05 12:50:00|374.62|374.52|374.62|374.47|374.67|374.52|374.57|374.42|18
1636116900000|2021-11-05 12:55:00|374.57|374.42|374.57|374.42|374.62|374.47|374.57|374.37|16
1636117200000|2021-11-05 13:00:00|374.52|374.37|374.57|374.37|374.62|374.42|374.47|374.32|19
1636117500000|2021-11-05 13:05:00|374.52|374.42|374.57|374.42|374.57|374.42|374.52|374.37|3
1636117800000|2021-11-05 13:10:00|374.52|374.37|374.62|374.47|374.67|374.47|374.52|374.37|2
1636118100000|2021-11-05 13:15:00|374.67|374.57|374.77|374.62|374.77|374.62|374.62|374.52|26
1636118400000|2021-11-05 13:20:00|374.72|374.57|374.77|374.62|374.82|374.67|374.72|374.57|13
1636118700000|2021-11-05 13:25:00|374.72|374.57|374.67|374.52|374.82|374.67|374.67|374.52|14
1636119000000|2021-11-05 13:30:00|374.72|374.57|374.72|374.57|374.77|374.62|374.47|374.27|86
1636119300000|2021-11-05 13:35:00|374.77|374.62|374.77|374.62|374.87|374.72|374.72|374.52|60
1636119600000|2021-11-05 13:40:00|374.82|374.67|374.77|374.62|374.87|374.72|374.67|374.52|23
1636119900000|2021-11-05 13:45:00|374.82|374.57|374.62|374.47|374.82|374.67|374.52|374.37|18
1636120200000|2021-11-05 13:50:00|374.67|374.42|374.77|374.62|374.82|374.67|374.52|374.37|19
1636120500000|2021-11-05 13:55:00|374.72|374.57|374.72|374.52|374.82|374.62|374.62|374.47|29
1636120800000|2021-11-05 14:00:00|374.67|374.57|374.82|374.62|374.82|374.67|374.62|374.47|11
1636121100000|2021-11-05 14:05:00|374.77|374.57|374.72|374.52|374.82|374.67|374.67|374.47|20
1636121400000|2021-11-05 14:10:00|374.67|374.47|374.77|374.57|374.82|374.62|374.67|374.47|20
1636121700000|2021-11-05 14:15:00|374.82|374.62|374.72|374.57|374.82|374.62|374.67|374.52|18
1636122000000|2021-11-05 14:20:00|374.67|374.52|374.82|374.67|374.87|374.72|374.62|374.47|55
1636122300000|2021-11-05 14:25:00|374.77|374.62|374.67|374.52|374.82|374.67|374.62|374.47|60
1636122600000|2021-11-05 14:30:00|374.72|374.57|374.52|374.37|374.72|374.57|374.52|374.37|18
1636122900000|2021-11-05 14:35:00|374.57|374.42|374.57|374.42|374.67|374.52|374.52|374.37|34
1636123200000|2021-11-05 14:40:00|374.52|374.37|374.47|374.32|374.57|374.42|374.47|374.32|16
1636123500000|2021-11-05 14:45:00|374.52|374.37|374.57|374.42|374.67|374.52|374.52|374.37|10
1636123800000|2021-11-05 14:50:00|374.62|374.47|374.47|374.32|374.67|374.47|374.47|374.32|7
1636124100000|2021-11-05 14:55:00|374.52|374.37|374.57|374.42|374.57|374.42|374.27|374.12|36
1636124400000|2021-11-05 15:00:00|374.62|374.47|374.77|374.62|374.82|374.67|374.57|374.47|26
1636124700000|2021-11-05 15:05:00|374.82|374.57|374.82|374.67|374.87|374.72|374.77|374.57|30
1636125000000|2021-11-05 15:10:00|374.87|374.62|374.87|374.67|374.87|374.72|374.77|374.62|6
1636125300000|2021-11-05 15:15:00|374.82|374.62|374.82|374.62|374.87|374.72|374.77|374.62|3
1636125600000|2021-11-05 15:20:00|374.77|374.67|374.77|374.57|374.82|374.67|374.72|374.52|3
1636125900000|2021-11-05 15:25:00|374.72|374.62|374.67|374.47|374.77|374.62|374.62|374.47|2
1636126200000|2021-11-05 15:30:00|374.62|374.52|374.67|374.52|374.72|374.57|374.62|374.47|1
1636126500000|2021-11-05 15:35:00|374.72|374.47|374.57|374.42|374.72|374.47|374.57|374.37|11
1636126800000|2021-11-05 15:40:00|374.52|374.37|374.62|374.47|374.62|374.47|374.52|374.37|20
1636127100000|2021-11-05 15:45:00|374.57|374.42|374.77|374.62|374.87|374.67|374.57|374.42|23
1636127400000|2021-11-05 15:50:00|374.82|374.67|374.67|374.52|374.82|374.67|374.62|374.42|6
1636127700000|2021-11-05 15:55:00|374.62|374.47|374.62|374.42|374.67|374.52|374.57|374.42|6
1636128000000|2021-11-05 16:00:00|374.57|374.47|374.72|374.57|374.77|374.62|374.52|374.37|47
1636128300000|2021-11-05 16:05:00|374.82|374.67|374.77|374.62|374.82|374.67|374.72|374.52|30
1636128600000|2021-11-05 16:10:00|374.82|374.67|374.82|374.67|374.87|374.72|374.77|374.62|9
1636128900000|2021-11-05 16:15:00|374.77|374.62|374.72|374.57|374.82|374.67|374.72|374.52|5
1636129200000|2021-11-05 16:20:00|374.77|374.62|374.77|374.62|374.82|374.67|374.72|374.57|8
1636129500000|2021-11-05 16:25:00|374.72|374.57|374.77|374.57|374.77|374.62|374.67|374.47|2
1636129800000|2021-11-05 16:30:00|374.82|374.62|374.82|374.67|374.82|374.67|374.77|374.57|2
1636130100000|2021-11-05 16:35:00|374.77|374.62|374.72|374.57|374.82|374.67|374.67|374.52|6
1636130400000|2021-11-05 16:40:00|374.67|374.52|374.57|374.42|374.72|374.57|374.57|374.42|4
1636130700000|2021-11-05 16:45:00|374.52|374.37|374.47|374.32|374.57|374.42|374.47|374.32|5
1636131000000|2021-11-05 16:50:00|374.42|374.27|374.47|374.32|374.47|374.32|374.37|374.22|12
1636131300000|2021-11-05 16:55:00|374.52|374.27|374.47|374.22|374.52|374.32|374.37|374.22|6
1636131600000|2021-11-05 17:00:00|374.42||374.42||374.52||374.37||2
1636131900000|2021-11-05 17:05:00|374.37|374.17|374.42|374.17|374.42|374.22|374.37|374.17|5
1636132200000|2021-11-05 17:10:00|374.47|374.22|374.57|374.22|374.57|374.22|374.47|374.12|70
1636132500000|2021-11-05 17:15:00|374.62|374.37|374.67|374.42|374.67|374.47|374.57|374.32|30
1636132800000|2021-11-05 17:20:00|374.62|374.37|374.42|374.17|374.67|374.47|374.42|374.17|52
1636133100000|2021-11-05 17:25:00|374.47|374.22|373.82|373.67|374.47|374.22|373.82|373.67|47
1636133400000|2021-11-05 17:30:00|373.87|373.72|374.07|373.87|374.12|373.92|373.82|373.67|14
1636133700000|2021-11-05 17:35:00|374.02|373.92|373.92|373.72|374.07|373.92|373.82|373.67|9
1636134000000|2021-11-05 17:40:00|373.87|373.67|373.82|373.62|373.87|373.72|373.72|373.57|21
1636134300000|2021-11-05 17:45:00|373.77|373.57|373.87|373.72|373.92|373.72|373.72|373.57|12
1636134600000|2021-11-05 17:50:00|373.92|373.67|374.07|373.82|374.07|373.82|373.87|373.67|3
1636134900000|2021-11-05 17:55:00|374.02|373.87|374.22|374.02|374.22|374.02|374.02|373.87|2
1636135200000|2021-11-05 18:00:00|374.27|373.97|374.22|374.02|374.27|374.12|374.17|373.97|2
1636135500000|2021-11-05 18:05:00|374.27|374.07|374.42|374.22|374.42|374.22|374.27|374.07|1
1636135800000|2021-11-05 18:10:00|374.47||374.42||374.47||374.42||1
1636136100000|2021-11-05 18:15:00|374.37|374.32|374.62|374.42|374.72|374.57|374.37|374.32|42
1636136400000|2021-11-05 18:20:00|374.57|374.47|374.47|374.32|374.67|374.47|374.47|374.27|2
1636136700000|2021-11-05 18:25:00|374.52|374.37|374.57|374.37|374.62|374.37|374.47|374.32|5
1636137000000|2021-11-05 18:30:00|374.52|374.32|374.52|374.32|374.57|374.37|374.47|374.27|6
1636137300000|2021-11-05 18:35:00|374.47|374.37|374.47|374.22|374.52|374.37|374.42|374.22|3
1636137600000|2021-11-05 18:40:00|374.42|374.17|374.42|374.22|374.42|374.22|374.42|374.17|0
1636137900000|2021-11-05 18:45:00|374.47|374.17|374.42|374.22|374.47|374.22|374.42|374.17|0
1636138200000|2021-11-05 18:50:00|374.47||374.47||374.47||374.42||1
1636138500000|2021-11-05 18:55:00|374.42||374.42||374.47||374.42||0
1636138800000|2021-11-05 19:00:00|374.47|374.27|374.32|374.12|374.47|374.27|374.27|374.12|15
1636139100000|2021-11-05 19:05:00|374.27|374.17|374.47|374.17|374.47|374.17|374.27|374.12|1
1636139400000|2021-11-05 19:10:00|374.42|374.22|374.67|374.47|374.67|374.47|374.42|374.22|1
1636139700000|2021-11-05 19:15:00|374.62|374.42|374.67|374.52|374.67|374.52|374.62|374.42|1
1636140000000|2021-11-05 19:20:00|374.62|374.47|374.52|374.37|374.67|374.52|374.47|374.32|11
1636140300000|2021-11-05 19:25:00|374.57|374.32|374.42|374.22|374.57|374.37|374.42|374.22|6
1636140600000|2021-11-05 19:30:00|374.47|374.27|374.52|374.37|374.52|374.37|374.42|374.27|8
1636140900000|2021-11-05 19:35:00|374.57|374.42|374.57|374.42|374.67|374.47|374.57|374.37|20
1636141200000|2021-11-05 19:40:00|374.52|374.37|374.47|374.22|374.57|374.42|374.42|374.22|10
1636141500000|2021-11-05 19:45:00|374.42||374.47||374.47||374.42||6
1636141800000|2021-11-05 19:50:00|374.42||374.47||374.47||374.42||0
1636142100000|2021-11-05 19:55:00|374.42|374.12|374.72|374.52|374.72|374.52|374.32|374.12|87
1636142400000|2021-11-05 20:00:00|374.67|374.47|374.62|374.37|374.67|374.52|374.52|374.32|3
1636142700000|2021-11-05 20:05:00|374.57|374.32|374.47|374.27|374.62|374.37|374.47|374.27|8
1636143000000|2021-11-05 20:10:00|374.52|374.32|374.47|374.22|374.52|374.32|374.47|374.22|0
1636143300000|2021-11-05 20:15:00|374.52||374.47||374.52||374.47||0
1636143900000|2021-11-05 20:25:00|374.52||374.47||374.52||374.47||0
1636144200000|2021-11-05 20:30:00|374.52||374.52||374.52||374.47||0
1636144500000|2021-11-05 20:35:00|374.47||374.47||374.47||374.47||0
1636144800000|2021-11-05 20:40:00|374.52|374.17|374.52|374.22|374.57|374.27|374.37|374.07|1
1636145100000|2021-11-05 20:45:00|374.47|374.27|374.57|374.22|374.57|374.27|374.47|374.22|0
1636145400000|2021-11-05 20:50:00|374.52||374.52||374.57||374.52||0
1636145700000|2021-11-05 20:55:00|374.57|373.87|374.52|373.72|374.57|373.92|374.52|373.72|10
1636326000000|2021-11-07 23:00:00|374.32|373.72|374.32|373.72|374.42|373.82|374.22|373.62|0
1636326300000|2021-11-07 23:05:00|374.42|373.82|374.52|373.92|374.52|373.92|374.32|373.72|0
1636326900000|2021-11-07 23:15:00|374.42|373.82|374.42|373.82|374.52|373.92|374.42|373.82|0
1636327200000|2021-11-07 23:20:00|374.52|373.92|374.52|373.92|374.62|374.02|374.52|373.92|0
1636327500000|2021-11-07 23:25:00|374.42|373.82|374.42|373.82|374.52|373.92|374.42|373.82|0
1636327800000|2021-11-07 23:30:00|374.52|373.92|374.52|373.92|374.52|373.92|374.42|373.82|0
1636328700000|2021-11-07 23:45:00|374.62|374.02|374.52|373.92|374.62|374.02|374.52|373.92|0
1636329000000|2021-11-07 23:50:00|374.32|373.72|374.12|373.52|374.32|373.72|374.12|373.52|0
1636329300000|2021-11-07 23:55:00|374.22|373.62|374.12|373.52|374.22|373.62|374.12|373.52|0
1636329600000|2021-11-08 00:00:00|374.02|373.42|374.12|373.52|374.12|373.52|374.02|373.42|0
1636329900000|2021-11-08 00:05:00|374.02|373.42|374.32|373.72|374.32|373.72|374.02|373.42|0
1636330200000|2021-11-08 00:10:00|374.22|373.62|374.22|373.62|374.32|373.72|374.22|373.62|0
1636330500000|2021-11-08 00:15:00|374.12|373.52|374.22|373.62|374.32|373.72|374.12|373.52|0
1636330800000|2021-11-08 00:20:00|374.12|373.52|374.22|373.62|374.22|373.62|374.12|373.52|0
1636331100000|2021-11-08 00:25:00|374.12|373.52|374.12|373.52|374.22|373.62|374.12|373.52|0
1636331400000|2021-11-08 00:30:00|373.77|373.57|375.57|375.42|375.72|375.57|373.77|373.57|675
1636331700000|2021-11-08 00:35:00|375.62|375.47|375.72|375.57|375.92|375.77|375.42|375.27|427
1636332000000|2021-11-08 00:40:00|375.67|375.52|375.52|375.32|375.67|375.52|375.17|375.02|241
1636332300000|2021-11-08 00:45:00|375.57|375.37|375.22|374.97|375.57|375.37|374.82|374.67|216
1636332600000|2021-11-08 00:50:00|375.27|375.02|375.27|375.12|375.37|375.22|375.02|374.82|126
1636332900000|2021-11-08 00:55:00|375.22|375.07|375.97|375.82|375.97|375.82|375.12|374.92|262
1636333200000|2021-11-08 01:00:00|375.92|375.77|375.82|375.67|375.97|375.82|375.47|375.27|796
1636333500000|2021-11-08 01:05:00|375.77|375.62|375.97|375.82|376.07|375.92|375.62|375.47|373
1636333800000|2021-11-08 01:10:00|376.02|375.87|376.77|376.62|376.82|376.67|376.02|375.87|772
1636334100000|2021-11-08 01:15:00|376.82|376.67|376.97|376.82|377.07|376.92|376.62|376.47|642
1636334400000|2021-11-08 01:20:00|377.02|376.87|376.67|376.52|377.02|376.87|376.67|376.52|302
1636334700000|2021-11-08 01:25:00|376.72|376.57|377.07|376.92|377.17|377.02|376.72|376.57|236
1636335000000|2021-11-08 01:30:00|377.02|376.87|376.82|376.67|377.17|377.02|376.82|376.67|220
1636335300000|2021-11-08 01:35:00|376.87|376.62|376.87|376.72|377.12|376.97|376.62|376.47|206
1636335600000|2021-11-08 01:40:00|376.92|376.77|376.77|376.57|377.12|376.92|376.67|376.52|306
1636335900000|2021-11-08 01:45:00|376.72|376.62|376.72|376.57|376.77|376.62|376.52|376.32|208
1636336200000|2021-11-08 01:50:00|376.67|376.52|376.61|376.41|376.81|376.66|376.56|376.41|193
1636336500000|2021-11-08 01:55:00|376.56|376.36|376.56|376.41|376.66|376.51|376.51|376.36|90
1636336800000|2021-11-08 02:00:00|376.51|376.36|376.36|376.21|376.61|376.46|376.26|376.11|161
1636337100000|2021-11-08 02:05:00|376.41|376.26|376.31|376.11|376.46|376.31|376.21|376.06|110
1636337400000|2021-11-08 02:10:00|376.26|376.16|376.46|376.31|376.46|376.31|376.26|376.06|94
1636337700000|2021-11-08 02:15:00|376.41|376.26|376.31|376.16|376.46|376.31|376.26|376.11|78
1636338000000|2021-11-08 02:20:00|376.36|376.21|375.96|375.81|376.36|376.21|375.96|375.81|141
1636338300000|2021-11-08 02:25:00|376.01|375.76|375.96|375.81|376.06|375.91|375.91|375.71|190
1636338600000|2021-11-08 02:30:00|376.01|375.86|375.96|375.81|376.01|375.86|375.81|375.66|180
1636338900000|2021-11-08 02:35:00|375.91|375.76|375.86|375.71|375.91|375.76|375.81|375.61|93
1636339200000|2021-11-08 02:40:00|375.81|375.66|375.76|375.61|375.86|375.66|375.66|375.51|131
1636339500000|2021-11-08 02:45:00|375.81|375.56|375.81|375.61|375.81|375.61|375.61|375.46|102
1636339800000|2021-11-08 02:50:00|375.76|375.56|375.76|375.61|375.96|375.81|375.66|375.51|67
1636340100000|2021-11-08 02:55:00|375.71|375.56|375.86|375.71|375.86|375.71|375.71|375.51|61
1636340400000|2021-11-08 03:00:00|375.81|375.66|375.81|375.66|375.86|375.71|375.76|375.61|76
1636340700000|2021-11-08 03:05:00|375.76|375.61|375.76|375.61|375.86|375.71|375.71|375.56|64
1636341000000|2021-11-08 03:10:00|375.71|375.56|375.71|375.56|375.86|375.71|375.71|375.56|32
1636341300000|2021-11-08 03:15:00|375.76|375.61|375.66|375.51|375.76|375.61|375.66|375.51|58
1636341600000|2021-11-08 03:20:00|375.61|375.46|375.61|375.46|375.71|375.56|375.56|375.41|69
1636341900000|2021-11-08 03:25:00|375.66|375.51|375.61|375.41|375.66|375.51|375.56|375.41|59
1636342200000|2021-11-08 03:30:00|375.56|375.46|375.56|375.41|375.66|375.51|375.56|375.41|83
1636342500000|2021-11-08 03:35:00|375.51|375.36|375.66|375.51|375.76|375.61|375.51|375.36|94
1636342800000|2021-11-08 03:40:00|375.61|375.46|375.36|375.21|375.66|375.51|375.36|375.21|95
1636343100000|2021-11-08 03:45:00|375.31|375.16|375.31|375.16|375.41|375.21|375.26|375.11|107
1636343400000|2021-11-08 03:50:00|375.36|375.11|375.31|375.16|375.41|375.26|375.31|375.11|78
1636343700000|2021-11-08 03:55:00|375.36|375.21|375.41|375.26|375.46|375.31|375.31|375.16|59
1636344000000|2021-11-08 04:00:00|375.36|375.21|375.11|374.96|375.41|375.26|375.11|374.96|99
1636344300000|2021-11-08 04:05:00|375.06|374.91|375.06|374.91|375.11|374.96|374.96|374.81|184
1636344600000|2021-11-08 04:10:00|375.11|374.96|375.11|374.91|375.11|374.96|374.96|374.81|82
1636344900000|2021-11-08 04:15:00|375.06|374.86|374.76|374.61|375.11|374.86|374.76|374.61|121
1636345200000|2021-11-08 04:20:00|374.71|374.56|374.71|374.56|374.86|374.71|374.71|374.56|130
1636345500000|2021-11-08 04:25:00|374.76|374.61|374.86|374.71|374.86|374.71|374.76|374.61|127
1636345800000|2021-11-08 04:30:00|374.91|374.76|374.86|374.71|374.91|374.76|374.81|374.66|154
1636346100000|2021-11-08 04:35:00|374.81|374.66|374.91|374.76|374.91|374.76|374.81|374.66|86
1636346400000|2021-11-08 04:40:00|374.96|374.81|374.96|374.81|375.06|374.91|374.96|374.81|102
1636346700000|2021-11-08 04:45:00|374.91|374.76|374.71|374.56|374.91|374.76|374.71|374.56|90
1636347000000|2021-11-08 04:50:00|374.66|374.51|374.81|374.66|374.91|374.76|374.66|374.51|88
1636347300000|2021-11-08 04:55:00|374.86|374.71|374.96|374.81|374.96|374.81|374.81|374.61|77
1636347600000|2021-11-08 05:00:00|374.91|374.76|375.71|375.56|375.71|375.56|374.86|374.71|384
1636347900000|2021-11-08 05:05:00|375.76|375.61|375.61|375.46|375.86|375.66|375.51|375.36|158
1636348200000|2021-11-08 05:10:00|375.56|375.41|375.71|375.56|375.71|375.56|375.51|375.36|37
1636348500000|2021-11-08 05:15:00|375.66|375.51|375.66|375.46|375.76|375.61|375.56|375.36|64
1636348800000|2021-11-08 05:20:00|375.61|375.51|375.71|375.56|375.76|375.61|375.61|375.46|74
1636349100000|2021-11-08 05:25:00|375.66|375.51|375.56|375.41|375.71|375.51|375.46|375.31|42
1636349400000|2021-11-08 05:30:00|375.61|375.46|375.61|375.46|375.61|375.46|375.46|375.31|46
1636349700000|2021-11-08 05:35:00|375.66|375.51|375.76|375.61|375.76|375.61|375.61|375.46|114
1636350000000|2021-11-08 05:40:00|375.81|375.66|375.81|375.66|375.91|375.76|375.76|375.56|112
1636350300000|2021-11-08 05:45:00|375.86|375.71|375.91|375.76|375.91|375.76|375.81|375.66|47
1636350600000|2021-11-08 05:50:00|375.96|375.81|376.11|375.96|376.16|376.01|375.96|375.81|163
1636350900000|2021-11-08 05:55:00|376.16|376.01|376.16|376.01|376.26|376.11|376.11|375.96|99
1636351200000|2021-11-08 06:00:00|376.21|376.06|376.26|376.11|376.41|376.21|376.16|376.01|152
1636351500000|2021-11-08 06:05:00|376.21|376.06|376.26|376.06|376.41|376.26|376.16|376.01|153
1636351800000|2021-11-08 06:10:00|376.31|376.11|376.26|376.11|376.41|376.21|376.21|376.01|118
1636352100000|2021-11-08 06:15:00|376.21|376.06|376.36|376.21|376.41|376.26|376.21|376.06|123
1636352400000|2021-11-08 06:20:00|376.41|376.26|376.46|376.26|376.51|376.36|376.36|376.21|130
1636352700000|2021-11-08 06:25:00|376.41|376.21|376.41|376.26|376.51|376.36|376.36|376.16|108
1636353000000|2021-11-08 06:30:00|376.36|376.21|376.41|376.26|376.51|376.36|376.31|376.16|164
1636353300000|2021-11-08 06:35:00|376.36|376.21|376.51|376.36|376.51|376.36|376.36|376.21|48
1636353600000|2021-11-08 06:40:00|376.46|376.31|376.46|376.31|376.56|376.41|376.46|376.31|77
1636353900000|2021-11-08 06:45:00|376.41|376.26|376.51|376.31|376.51|376.36|376.41|376.26|164
1636354200000|2021-11-08 06:50:00|376.46|376.36|376.46|376.31|376.51|376.36|376.41|376.26|72
1636354500000|2021-11-08 06:55:00|376.51|376.36|376.51|376.36|376.51|376.36|376.41|376.26|103
1636354800000|2021-11-08 07:00:00|376.46|376.31|376.56|376.41|376.56|376.41|376.46|376.31|156
1636355100000|2021-11-08 07:05:00|376.61|376.46|376.61|376.46|376.66|376.51|376.61|376.46|152
1636355400000|2021-11-08 07:10:00|376.66|376.51|376.61|376.46|376.71|376.56|376.61|376.46|98
1636355700000|2021-11-08 07:15:00|376.66|376.51|376.56|376.41|376.66|376.51|376.51|376.31|167
1636356000000|2021-11-08 07:20:00|376.61|376.46|376.56|376.41|376.61|376.46|376.56|376.41|31
1636356300000|2021-11-08 07:25:00|376.61|376.46|376.56|376.41|376.66|376.51|376.56|376.41|147
1636356600000|2021-11-08 07:30:00|376.51|376.36|376.61|376.46|376.66|376.51|376.51|376.36|113
1636356900000|2021-11-08 07:35:00|376.66|376.51|376.56|376.41|376.66|376.51|376.56|376.41|106
1636357200000|2021-11-08 07:40:00|376.61|376.46|376.61|376.46|376.66|376.51|376.61|376.41|84
1636357500000|2021-11-08 07:45:00|376.66|376.51|376.61|376.46|376.71|376.56|376.61|376.46|165
1636357800000|2021-11-08 07:50:00|376.56|376.41|376.56|376.41|376.61|376.46|376.41|376.26|445
1636358100000|2021-11-08 07:55:00|376.61|376.46|376.51|376.36|376.61|376.46|376.46|376.31|158
1636358400000|2021-11-08 08:00:00|376.46|376.31|376.56|376.41|376.66|376.51|376.46|376.31|179
1636358700000|2021-11-08 08:05:00|376.51|376.36|376.56|376.41|376.61|376.41|376.41|376.26|163
1636359000000|2021-11-08 08:10:00|376.61|376.46|376.61|376.46|376.66|376.51|376.56|376.41|58
1636359300000|2021-11-08 08:15:00|376.56|376.41|376.56|376.41|376.71|376.51|376.56|376.41|60
1636359600000|2021-11-08 08:20:00|376.51|376.36|376.61|376.46|376.66|376.51|376.51|376.36|130
1636359900000|2021-11-08 08:25:00|376.56|376.41|376.61|376.46|376.61|376.46|376.51|376.36|46
1636360200000|2021-11-08 08:30:00|376.56|376.41|376.86|376.71|376.86|376.71|376.56|376.41|278
1636360500000|2021-11-08 08:35:00|376.91|376.76|376.86|376.71|376.96|376.81|376.76|376.61|517
1636360800000|2021-11-08 08:40:00|376.91|376.76|376.86|376.66|377.01|376.86|376.76|376.61|352
1636361100000|2021-11-08 08:45:00|376.81|376.71|376.76|376.61|376.86|376.71|376.66|376.51|135
1636361400000|2021-11-08 08:50:00|376.81|376.66|376.86|376.71|376.86|376.71|376.71|376.56|173
1636361700000|2021-11-08 08:55:00|376.91|376.76|376.81|376.61|376.96|376.81|376.76|376.61|230
1636362000000|2021-11-08 09:00:00|376.86|376.71|377.01|376.81|377.01|376.81|376.36|376.16|950
1636362300000|2021-11-08 09:05:00|377.06|376.86|376.76|376.56|377.06|376.86|376.71|376.51|189
1636362600000|2021-11-08 09:10:00|376.81|376.61|376.66|376.46|376.81|376.66|376.61|376.46|53
1636362900000|2021-11-08 09:15:00|376.61|376.51|376.56|376.36|376.61|376.51|376.51|376.31|70
1636363200000|2021-11-08 09:20:00|376.86|376.26|376.96|376.36|376.96|376.36|376.86|376.26|0
1636363500000|2021-11-08 09:25:00|||||||||10
1636364100000|2021-11-08 09:35:00|376.86|376.26|376.96|376.36|376.96|376.36|376.86|376.26|0
1636364400000|2021-11-08 09:40:00|376.86|376.26|376.96|376.36|376.96|376.36|376.86|376.26|0
1636364700000|2021-11-08 09:45:00|376.86|376.26|376.96|376.36|376.96|376.36|376.86|376.26|0
1636365000000|2021-11-08 09:50:00|376.71|376.41|376.56|376.31|376.71|376.46|376.51|376.31|2
1636365300000|2021-11-08 09:55:00|376.51|376.36|376.61|376.41|376.66|376.46|376.51|376.36|9
1636365600000|2021-11-08 10:00:00|376.66|376.46|376.66|376.41|376.66|376.46|376.61|376.41|0
1636365900000|2021-11-08 10:05:00|376.61|376.46|376.71|376.46|376.71|376.51|376.61|376.41|2
1636366200000|2021-11-08 10:10:00|376.66|376.51|376.71|376.51|376.71|376.51|376.66|376.51|1
1636366500000|2021-11-08 10:15:00|376.76|376.56|376.76|376.56|376.76|376.56|376.71|376.56|12
1636366800000|2021-11-08 10:20:00|376.71|376.61|376.76|376.61|376.76|376.61|376.71|376.56|5
1636367100000|2021-11-08 10:25:00|376.81|376.66|376.91|376.71|376.91|376.76|376.76|376.61|4
1636367400000|2021-11-08 10:30:00|376.86|376.76|376.81|376.66|376.91|376.76|376.81|376.61|0
1636367700000|2021-11-08 10:35:00|376.86|376.71|376.86|376.71|376.91|376.76|376.86|376.71|16
1636368000000|2021-11-08 10:40:00|376.81|376.66|376.81|376.66|376.86|376.71|376.81|376.66|17
1636368300000|2021-11-08 10:45:00|376.76|376.61|376.76|376.61|376.91|376.71|376.76|376.61|8
1636368600000|2021-11-08 10:50:00|376.81|376.66|376.86|376.71|376.91|376.71|376.76|376.61|10
1636368900000|2021-11-08 10:55:00|376.91|376.76|377.06|376.91|377.11|376.96|376.86|376.71|28
1636369200000|2021-11-08 11:00:00|377.11|376.96|377.01|376.86|377.11|376.96|377.01|376.86|10
1636369500000|2021-11-08 11:05:00|377.06|376.91|376.96|376.81|377.06|376.91|376.96|376.81|10
1636369800000|2021-11-08 11:10:00|376.91|376.76|376.96|376.76|376.96|376.81|376.91|376.76|11
1636370100000|2021-11-08 11:15:00|376.91|376.81|377.01|376.86|377.06|376.91|376.91|376.76|9
1636370400000|2021-11-08 11:20:00|377.06|376.81|377.01|376.86|377.06|376.91|376.96|376.81|13
1636370700000|2021-11-08 11:25:00|377.06|376.91|377.01|376.86|377.11|376.91|377.01|376.86|16
1636371000000|2021-11-08 11:30:00|376.96|376.81|377.01|376.86|377.01|376.86|376.96|376.81|10
1636371300000|2021-11-08 11:35:00|376.96|376.81|376.96|376.81|377.01|376.86|376.91|376.76|33
1636371600000|2021-11-08 11:40:00|377.01|376.86|376.91|376.76|377.01|376.86|376.81|376.66|44
1636371900000|2021-11-08 11:45:00|376.96|376.81|377.01|376.81|377.06|376.86|376.91|376.71|34
1636372200000|2021-11-08 11:50:00|376.96|376.76|376.96|376.76|377.01|376.81|376.91|376.76|20
1636372500000|2021-11-08 11:55:00|376.91|376.81|376.96|376.81|377.01|376.86|376.91|376.76|10
1636372800000|2021-11-08 12:00:00|376.91|376.76|376.86|376.71|376.91|376.76|376.81|376.66|22
1636373100000|2021-11-08 12:05:00|376.81|376.66|376.81|376.66|376.91|376.71|376.81|376.61|20
1636373400000|2021-11-08 12:10:00|376.86|376.61|376.86|376.66|376.86|376.71|376.81|376.61|4
1636373700000|2021-11-08 12:15:00|376.81|376.61|376.86|376.66|376.91|376.76|376.81|376.61|80
1636374000000|2021-11-08 12:20:00|376.81|376.71|376.86|376.66|376.86|376.71|376.81|376.66|5
1636374300000|2021-11-08 12:25:00|376.81|376.71|376.91|376.76|376.91|376.76|376.81|376.66|7
1636374600000|2021-11-08 12:30:00|376.96|376.81|376.96|376.76|377.01|376.81|376.91|376.76|4
1636374900000|2021-11-08 12:35:00|376.91|376.81|377.01|376.81|377.01|376.81|376.91|376.76|7
1636375200000|2021-11-08 12:40:00|376.96|376.86|377.01|376.81|377.01|376.86|376.96|376.81|3
1636375500000|2021-11-08 12:45:00|376.96|376.86|376.96|376.81|377.01|376.86|376.91|376.76|4
1636375800000|2021-11-08 12:50:00|376.91|376.76|376.91|376.76|376.91|376.76|376.91|376.76|6
1636376100000|2021-11-08 12:55:00|376.86|376.71|376.96|376.81|376.96|376.81|376.86|376.71|6
1636376400000|2021-11-08 13:00:00|376.91|376.76|376.96|376.76|376.96|376.81|376.91|376.76|7
1636376700000|2021-11-08 13:05:00|376.91|376.81|377.01|376.86|377.06|376.91|376.91|376.76|4
1636377000000|2021-11-08 13:10:00|377.06|376.91|377.06|376.91|377.06|376.91|376.91|376.76|45
1636377300000|2021-11-08 13:15:00|377.11|376.96|377.06|376.91|377.11|376.96|377.06|376.91|14
1636377600000|2021-11-08 13:20:00|377.11|376.96|377.11|376.96|377.16|377.01|377.06|376.91|27
1636377900000|2021-11-08 13:25:00|377.16|377.01|377.11|376.96|377.16|377.01|377.11|376.91|22
1636378200000|2021-11-08 13:30:00|377.06|376.91|377.06|376.91|377.16|377.01|377.06|376.91|39
1636378500000|2021-11-08 13:35:00|377.11|376.96|377.06|376.91|377.16|377.01|377.06|376.91|36
1636378800000|2021-11-08 13:40:00|377.11|376.96|377.06|376.91|377.11|376.96|376.96|376.81|48
1636379100000|2021-11-08 13:45:00|377.01|376.86|377.01|376.86|377.06|376.91|376.96|376.81|57
1636379400000|2021-11-08 13:50:00|376.96|376.81|377.06|376.91|377.06|376.91|376.96|376.81|86
1636379700000|2021-11-08 13:55:00|377.01|376.86|377.06|376.91|377.06|376.91|377.01|376.86|44
1636380000000|2021-11-08 14:00:00|377.01|376.86|377.01|376.86|377.01|376.86|376.86|376.71|98
1636380300000|2021-11-08 14:05:00|377.06|376.81|376.96|376.76|377.06|376.86|376.91|376.76|35
1636380600000|2021-11-08 14:10:00|377.01|376.81|377.01|376.86|377.01|376.86|376.96|376.76|46
1636380900000|2021-11-08 14:15:00|376.96|376.81|376.96|376.81|377.01|376.86|376.91|376.76|38
1636381200000|2021-11-08 14:20:00|377.01|376.86|377.01|376.86|377.06|376.91|376.96|376.76|59
1636381500000|2021-11-08 14:25:00|376.96|376.81|377.01|376.81|377.01|376.86|376.96|376.81|26
1636381800000|2021-11-08 14:30:00|376.96|376.86|377.06|376.91|377.11|376.96|376.86|376.71|148
1636382100000|2021-11-08 14:35:00|377.11|376.86|377.11|376.96|377.21|377.06|377.01|376.86|83
1636382400000|2021-11-08 14:40:00|377.16|377.01|376.96|376.81|377.16|377.01|376.96|376.81|86
1636382700000|2021-11-08 14:45:00|377.01|376.86|377.01|376.86|377.11|376.96|376.96|376.76|75
1636383000000|2021-11-08 14:50:00|377.06|376.91|376.81|376.66|377.11|376.96|376.76|376.61|150
1636383300000|2021-11-08 14:55:00|376.76|376.61|376.56|376.36|376.76|376.61|376.46|376.31|125
1636383600000|2021-11-08 15:00:00|376.51|376.41|376.41|376.26|376.56|376.41|376.26|376.11|56
1636383900000|2021-11-08 15:05:00|376.46|376.31|376.36|376.21|376.56|376.41|376.36|376.16|85
1636384200000|2021-11-08 15:10:00|376.31|376.16|376.61|376.41|376.66|376.51|376.31|376.16|45
1636384500000|2021-11-08 15:15:00|376.66|376.46|376.66|376.51|376.71|376.56|376.61|376.41|29
1636384800000|2021-11-08 15:20:00|376.71|376.56|376.66|376.46|376.76|376.61|376.66|376.46|39
1636385100000|2021-11-08 15:25:00|376.76|376.56|376.56|376.41|376.76|376.56|376.51|376.36|36
1636385400000|2021-11-08 15:30:00|376.61|376.36|376.71|376.56|376.76|376.56|376.51|376.31|23
1636385700000|2021-11-08 15:35:00|376.66|376.51|376.51|376.36|376.71|376.56|376.46|376.31|58
1636386000000|2021-11-08 15:40:00|376.56|376.41|376.46|376.31|376.61|376.41|376.36|376.16|26
1636386300000|2021-11-08 15:45:00|376.51|376.36|376.51|376.36|376.56|376.41|376.46|376.31|18
1636386600000|2021-11-08 15:50:00|376.46|376.31|376.51|376.36|376.56|376.41|376.46|376.26|9
1636386900000|2021-11-08 15:55:00|376.56|376.41|376.46|376.26|376.56|376.41|376.46|376.26|20
1636387200000|2021-11-08 16:00:00|376.41|376.21|376.51|376.36|376.51|376.36|376.36|376.16|29
1636387500000|2021-11-08 16:05:00||376.31||376.31||376.31||376.26|22
1636387800000|2021-11-08 16:10:00|376.46|376.26|376.51|376.31|376.51|376.31|376.46|376.26|9
1636388100000|2021-11-08 16:15:00|376.46||376.56||376.56||376.46||9
1636388400000|2021-11-08 16:20:00|376.51|376.36|376.71|376.46|376.71|376.51|376.51|376.36|16
1636388700000|2021-11-08 16:25:00|376.66|376.41|376.66|376.46|376.71|376.51|376.66|376.41|27
1636389000000|2021-11-08 16:30:00|376.71|376.56|376.56|376.41|376.71|376.56|376.51|376.36|22
1636389300000|2021-11-08 16:35:00|376.51|376.36|376.51|376.31|376.56|376.36|376.51|376.31|8
1636389600000|2021-11-08 16:40:00|376.46|376.36|376.41|376.21|376.46|376.36|376.31|376.16|6
1636389900000|2021-11-08 16:45:00|376.36|376.16|376.36|376.11|376.41|376.26|376.36|376.11|22
1636390200000|2021-11-08 16:50:00|376.31|376.06|376.31|376.11|376.31|376.11|376.16|375.96|18
1636390500000|2021-11-08 16:55:00|376.26|376.06|376.31|376.11|376.31|376.11|376.26|376.06|5
1636390800000|2021-11-08 17:00:00|376.36|376.06|376.21|376.06|376.41|376.21|376.21|376.06|2
1636391100000|2021-11-08 17:05:00|376.26|376.11|376.21|376.01|376.31|376.11|376.16|376.01|7
1636391400000|2021-11-08 17:10:00|376.26|376.06|376.26|376.06|376.26|376.06|376.21|376.01|6
1636391700000|2021-11-08 17:15:00|376.21|376.01|376.31|376.11|376.31|376.11|376.21|376.01|5
1636392000000|2021-11-08 17:20:00|376.26|376.06|376.31|376.16|376.36|376.21|376.26|376.06|1
1636392300000|2021-11-08 17:25:00|376.36|376.21|376.36|376.11|376.36|376.21|376.31|376.11|5
1636392600000|2021-11-08 17:30:00|376.31|376.16|376.41|376.21|376.41|376.26|376.26|376.11|3
1636392900000|2021-11-08 17:35:00|376.46|376.26|376.41|376.16|376.46|376.26|376.41|376.16|7
1636393200000|2021-11-08 17:40:00|376.46|376.21|376.46|376.21|376.46|376.21|376.41|376.16|1
1636393500000|2021-11-08 17:45:00|376.41|376.26|376.51|376.26|376.51|376.31|376.41|376.21|24
1636393800000|2021-11-08 17:50:00||376.21||376.21||376.26||376.21|2
1636394100000|2021-11-08 17:55:00|376.46|376.26|376.46|376.21|376.46|376.31|376.41|376.16|10
1636394400000|2021-11-08 18:00:00|376.51|376.16|376.41|376.11|376.51|376.16|376.41|376.11|2
1636394700000|2021-11-08 18:05:00|376.46|376.16|376.56|376.26|376.56|376.26|376.46|376.16|2
1636395000000|2021-11-08 18:10:00|376.51|376.31|376.56|376.26|376.66|376.31|376.46|376.26|16
1636395300000|2021-11-08 18:15:00||376.31||376.31||376.31||376.26|2
1636395600000|2021-11-08 18:20:00|376.61|376.36|376.61|376.41|376.66|376.46|376.56|376.36|6
1636395900000|2021-11-08 18:25:00|376.66|376.36|376.61|376.36|376.66|376.41|376.61|376.36|4
1636396200000|2021-11-08 18:30:00|376.66|376.41|376.56|376.36|376.66|376.46|376.56|376.36|4
1636396500000|2021-11-08 18:35:00|376.51|376.31|376.51|376.31|376.56|376.31|376.51|376.26|8
1636396800000|2021-11-08 18:40:00|376.56|376.26|376.51|376.26|376.56|376.31|376.51|376.26|2
1636397100000|2021-11-08 18:45:00|376.56|376.21|376.36|376.16|376.56|376.26|376.36|376.16|5
1636397400000|2021-11-08 18:50:00|376.41|376.21|376.36|376.21|376.41|376.21|376.36|376.16|1
1636397700000|2021-11-08 18:55:00|376.31|376.16|376.26|376.11|376.31|376.21|376.26|376.11|4
1636398000000|2021-11-08 19:00:00|376.31|376.16|376.26|376.11|376.36|376.16|376.26|376.11|6
1636398300000|2021-11-08 19:05:00|376.31|376.16|376.31|376.11|376.36|376.21|376.31|376.11|11
1636398600000|2021-11-08 19:10:00|376.26|376.06|376.31|376.11|376.31|376.16|376.21|376.06|41
1636398900000|2021-11-08 19:15:00|376.26|376.16|376.31|376.16|376.36|376.16|376.26|376.11|13
1636399200000|2021-11-08 19:20:00|376.26|376.11|376.16|375.96|376.26|376.11|376.11|375.96|6
1636399500000|2021-11-08 19:25:00|376.11|375.91|376.06|375.86|376.16|375.91|376.06|375.86|16
1636399800000|2021-11-08 19:30:00|376.11|375.91|376.06|375.86|376.11|375.91|376.01|375.86|5
1636400100000|2021-11-08 19:35:00|376.01|375.81|376.01|375.81|376.01|375.81|375.96|375.81|6
1636400400000|2021-11-08 19:40:00|375.96|375.86|375.91|375.76|376.01|375.86|375.86|375.71|18
1636400700000|2021-11-08 19:45:00|375.96|375.81|375.96|375.76|376.01|375.86|375.91|375.76|4
1636401000000|2021-11-08 19:50:00|376.01|375.81|375.91|375.76|376.01|375.86|375.91|375.76|7
1636401300000|2021-11-08 19:55:00|375.96|375.81|376.11|375.91|376.11|375.96|375.96|375.76|18
1636401600000|2021-11-08 20:00:00|376.06|375.86|376.11|375.96|376.16|375.96|376.01|375.86|22
1636401900000|2021-11-08 20:05:00|376.16|375.91|376.16|375.96|376.16|376.01|376.06|375.91|9
1636402200000|2021-11-08 20:10:00|376.11|376.01|376.21|376.01|376.21|376.06|376.11|375.96|18
1636402500000|2021-11-08 20:15:00|376.16|375.96|376.16|375.96|376.21|376.01|376.11|375.96|1
1636402800000|2021-11-08 20:20:00|376.21|376.01|376.16|376.01|376.21|376.01|376.16|376.01|4
1636403100000|2021-11-08 20:25:00|376.11|375.96|376.06|375.91|376.11|375.96|376.01|375.81|4
1636403400000|2021-11-08 20:30:00|376.11|375.86|376.16|375.96|376.16|375.96|376.06|375.86|5
1636403700000|2021-11-08 20:35:00|376.11|375.91|376.16|375.91|376.16|375.96|376.11|375.91|1
1636404000000|2021-11-08 20:40:00|376.11|375.96|376.16|375.96|376.31|376.11|376.11|375.91|26
1636404300000|2021-11-08 20:45:00|376.21|375.86|375.96|375.76|376.21|375.86|375.91|375.76|17
1636404600000|2021-11-08 20:50:00|376.01|375.81|376.16|375.96|376.26|376.06|376.01|375.81|17
1636404900000|2021-11-08 20:55:00|376.21|375.91|376.11|375.86|376.21|375.91|376.06|375.81|20
1636405200000|2021-11-08 21:00:00|376.06|375.81|375.91|375.71|376.21|375.86|375.91|375.71|4
1636405500000|2021-11-08 21:05:00|||||||||1
1636405800000|2021-11-08 21:10:00|375.86|375.46|376.06|375.46|376.16|375.56|375.86|375.46|14
1636406100000|2021-11-08 21:15:00|375.96|375.36|375.96|375.36|376.06|375.46|375.96|375.36|0
1636407000000|2021-11-08 21:30:00|376.06|375.46|375.96|375.36|376.06|375.46|375.96|375.36|0
1636407600000|2021-11-08 21:40:00|376.06|375.46|375.96|375.36|376.06|375.46|375.96|375.36|0
1636407900000|2021-11-08 21:45:00|376.06|375.46|375.96|375.36|376.06|375.46|375.96|375.36|0
1636408200000|2021-11-08 21:50:00|376.06|375.46|376.06|375.46|376.06|375.46|375.96|375.36|0
1636408500000|2021-11-08 21:55:00|375.96|375.36|376.06|375.46|376.06|375.46|375.96|375.36|0
1636409100000|2021-11-08 22:05:00|375.96|375.36|375.96|375.36|376.06|375.46|375.96|375.36|0
1636411500000|2021-11-08 22:45:00|376.06|375.46|376.06|375.46|376.06|375.46|376.06|375.46|0
1636412400000|2021-11-08 23:00:00|375.96|375.36|376.06|375.46|376.16|375.56|375.96|375.36|0
1636413000000|2021-11-08 23:10:00|375.96|375.36|375.96|375.36|375.96|375.36|375.96|375.36|0
1636413300000|2021-11-08 23:15:00|375.86|375.26|375.86|375.26|375.96|375.36|375.86|375.26|0
1636413900000|2021-11-08 23:25:00|375.96|375.36|375.96|375.36|375.96|375.36|375.86|375.26|0
1636414500000|2021-11-08 23:35:00|376.06|375.46|375.96|375.36|376.06|375.46|375.96|375.36|0
1636414800000|2021-11-08 23:40:00|376.06|375.46|376.06|375.46|376.06|375.46|376.06|375.46|0
1636415100000|2021-11-08 23:45:00|376.16|375.56|375.96|375.36|376.16|375.56|375.96|375.36|0
1636415700000|2021-11-08 23:55:00|375.86|375.26|375.96|375.36|375.96|375.36|375.86|375.26|0
1636416000000|2021-11-09 00:00:00|375.86|375.26|375.96|375.36|375.96|375.36|375.86|375.26|0
1636416300000|2021-11-09 00:05:00|376.06|375.46|375.96|375.36|376.06|375.46|375.96|375.36|0
1636416600000|2021-11-09 00:10:00|375.86|375.26|375.86|375.26|375.96|375.36|375.86|375.26|0
1636416900000|2021-11-09 00:15:00|375.76|375.16|375.66|375.06|375.86|375.26|375.66|375.06|0
1636417200000|2021-11-09 00:20:00|375.76|375.16|375.76|375.16|375.76|375.16|375.66|375.06|0
1636417500000|2021-11-09 00:25:00|375.66|375.06|375.66|375.06|375.76|375.16|375.66|375.06|0
1636417800000|2021-11-09 00:30:00|376.11|375.81|374.51|374.26|376.11|375.81|374.26|374.11|712
1636418100000|2021-11-09 00:35:00|374.46|374.31|375.21|375.06|375.46|375.31|374.46|374.31|315
1636418400000|2021-11-09 00:40:00|375.26|375.01|375.41|375.21|375.41|375.26|374.96|374.81|192
1636418700000|2021-11-09 00:45:00|375.46|375.26|375.31|375.16|375.66|375.46|375.11|374.91|246
1636419000000|2021-11-09 00:50:00|375.36|375.21|375.36|375.21|375.36|375.21|375.16|375.01|121
1636419300000|2021-11-09 00:55:00|375.31|375.16|375.56|375.41|375.56|375.41|375.21|375.06|184
1636419600000|2021-11-09 01:00:00|375.51|375.36|374.96|374.81|375.66|375.46|374.91|374.71|667
1636419900000|2021-11-09 01:05:00|374.91|374.76|375.26|375.11|375.26|375.11|374.86|374.71|306
1636420200000|2021-11-09 01:10:00|375.31|375.16|375.71|375.56|375.81|375.66|375.31|375.16|409
1636420500000|2021-11-09 01:15:00|375.66|375.51|375.66|375.51|376.01|375.86|375.61|375.46|375
1636420800000|2021-11-09 01:20:00|375.71|375.46|376.21|376.06|376.21|376.06|375.61|375.41|343
1636421100000|2021-11-09 01:25:00|376.16|376.01|375.76|375.61|376.16|376.01|375.61|375.46|325
1636421400000|2021-11-09 01:30:00|375.71|375.56|375.36|375.21|375.71|375.56|375.36|375.21|185
1636421700000|2021-11-09 01:35:00|375.41|375.16|375.21|375.06|375.46|375.31|375.06|374.91|298
1636422000000|2021-11-09 01:40:00|375.26|375.11|375.41|375.26|375.41|375.26|375.16|375.01|234
1636422300000|2021-11-09 01:45:00|375.36|375.21|375.16|375.01|375.41|375.21|375.16|375.01|240
1636422600000|2021-11-09 01:50:00|375.11|374.96|375.11|374.96|375.31|375.16|375.01|374.86|313
1636422900000|2021-11-09 01:55:00|375.16|375.01|375.26|375.11|375.41|375.26|375.11|375.01|159
1636423200000|2021-11-09 02:00:00|375.21|375.06|375.06|374.91|375.26|375.11|374.91|374.76|195
1636423500000|2021-11-09 02:05:00|375.11|374.96|375.01|374.86|375.21|375.06|374.91|374.76|152
1636423800000|2021-11-09 02:10:00|375.06|374.91|375.16|374.96|375.31|375.16|375.06|374.91|162
1636424100000|2021-11-09 02:15:00|375.11|374.91|374.91|374.76|375.16|375.01|374.91|374.76|117
1636424400000|2021-11-09 02:20:00|374.86|374.71|375.16|374.96|375.31|375.16|374.86|374.71|226
1636424700000|2021-11-09 02:25:00|375.11|375.01|375.06|374.91|375.31|375.11|375.01|374.86|91
1636425000000|2021-11-09 02:30:00|375.11|374.96|375.26|375.06|375.31|375.16|375.01|374.81|142
1636425300000|2021-11-09 02:35:00|375.21|375.11|375.16|375.01|375.31|375.16|375.16|375.01|102
1636425600000|2021-11-09 02:40:00|375.11|374.96|375.06|374.91|375.26|375.11|375.06|374.91|84
1636425900000|2021-11-09 02:45:00|375.01|374.86|375.01|374.81|375.11|374.96|374.96|374.81|132
1636426200000|2021-11-09 02:50:00|374.96|374.86|374.96|374.81|375.06|374.91|374.96|374.81|87
1636426500000|2021-11-09 02:55:00|375.01|374.86|374.76|374.61|375.01|374.86|374.71|374.56|164
1636426800000|2021-11-09 03:00:00|374.71|374.56|374.71|374.56|374.76|374.61|374.66|374.51|95
1636427100000|2021-11-09 03:05:00|374.66|374.51|374.66|374.51|374.76|374.61|374.61|374.46|159
1636427400000|2021-11-09 03:10:00|374.61|374.46|374.46|374.31|374.66|374.46|374.36|374.21|176
1636427700000|2021-11-09 03:15:00|374.41|374.26|374.26|374.11|374.46|374.31|374.26|374.11|129
1636428000000|2021-11-09 03:20:00|374.31|374.16|374.16|374.01|374.36|374.21|374.11|373.96|139
1636428300000|2021-11-09 03:25:00|374.21|374.06|374.31|374.16|374.36|374.21|374.16|373.96|147
1636428600000|2021-11-09 03:30:00|374.26|374.11|374.26|374.11|374.36|374.21|374.21|374.06|74
1636428900000|2021-11-09 03:35:00|374.31|374.16|374.21|374.06|374.41|374.26|374.21|374.06|110
1636429200000|2021-11-09 03:40:00|374.26|374.11|374.16|374.01|374.31|374.16|374.16|374.01|70
1636429500000|2021-11-09 03:45:00|374.21|374.06|374.11|373.96|374.21|374.06|373.96|373.81|189
1636429800000|2021-11-09 03:50:00|374.06|373.91|373.96|373.81|374.21|374.01|373.96|373.81|94
1636430100000|2021-11-09 03:55:00|374.01|373.86|374.06|373.86|374.06|373.91|373.96|373.81|111
1636430400000|2021-11-09 04:00:00|374.01|373.91|374.16|374.01|374.26|374.11|374.01|373.86|66
1636430700000|2021-11-09 04:05:00|374.21|374.06|374.11|373.96|374.21|374.06|374.06|373.91|30
1636431000000|2021-11-09 04:10:00|374.16|374.01|374.16|374.01|374.26|374.06|374.11|373.96|58
1636431300000|2021-11-09 04:15:00|374.11|373.96|374.21|374.06|374.21|374.06|374.11|373.96|23
1636431600000|2021-11-09 04:20:00|374.26|374.11|374.26|374.11|374.31|374.16|374.26|374.11|58
1636431900000|2021-11-09 04:25:00|374.31|374.16|374.31|374.16|374.36|374.21|374.26|374.11|29
1636432200000|2021-11-09 04:30:00|374.26|374.11|374.31|374.16|374.36|374.21|374.26|374.11|43
1636432500000|2021-11-09 04:35:00|374.41|374.21|374.36|374.21|374.41|374.21|374.31|374.16|49
1636432800000|2021-11-09 04:40:00|374.31|374.16|374.36|374.21|374.36|374.21|374.31|374.16|29
1636433100000|2021-11-09 04:45:00|374.31|374.16|374.31|374.11|374.36|374.21|374.26|374.11|36
1636433400000|2021-11-09 04:50:00|374.26|374.06|374.26|374.11|374.31|374.11|374.21|374.01|31
1636433700000|2021-11-09 04:55:00|374.31|374.16|374.46|374.31|374.46|374.31|374.31|374.16|41
1636434000000|2021-11-09 05:00:00|374.41|374.26|374.31|374.16|374.41|374.26|374.21|374.06|173
1636434300000|2021-11-09 05:05:00|374.26|374.11|374.41|374.26|374.51|374.31|374.21|374.06|58
1636434600000|2021-11-09 05:10:00|374.36|374.21|374.21|374.06|374.36|374.21|374.16|374.01|95
1636434900000|2021-11-09 05:15:00|374.26|374.11|374.46|374.31|374.51|374.36|374.26|374.11|40
1636435200000|2021-11-09 05:20:00|374.41|374.26|374.06|373.91|374.41|374.26|374.06|373.91|103
1636435500000|2021-11-09 05:25:00|374.01|373.86|373.76|373.61|374.01|373.86|373.76|373.61|184
1636435800000|2021-11-09 05:30:00|373.71|373.56|373.76|373.61|373.86|373.71|373.71|373.56|202
1636436100000|2021-11-09 05:35:00|373.71|373.56|373.81|373.66|373.91|373.76|373.71|373.56|90
1636436400000|2021-11-09 05:40:00|373.86|373.71|373.81|373.61|373.91|373.76|373.76|373.61|91
1636436700000|2021-11-09 05:45:00|373.76|373.66|373.86|373.71|373.96|373.81|373.71|373.56|104
1636437000000|2021-11-09 05:50:00|373.81|373.66|373.91|373.76|373.91|373.76|373.71|373.56|170
1636437300000|2021-11-09 05:55:00|373.86|373.71|373.81|373.66|373.91|373.76|373.71|373.51|93
1636437600000|2021-11-09 06:00:00|373.76|373.61|373.91|373.71|373.96|373.81|373.71|373.56|129
1636437900000|2021-11-09 06:05:00|373.86|373.76|373.86|373.71|373.91|373.76|373.81|373.66|103
1636438200000|2021-11-09 06:10:00|373.81|373.66|373.66|373.51|373.86|373.71|373.66|373.51|106
1636438500000|2021-11-09 06:15:00|373.61|373.46|373.66|373.51|373.71|373.56|373.61|373.46|115
1636438800000|2021-11-09 06:20:00|373.71|373.56|373.76|373.56|373.86|373.71|373.71|373.51|134
1636439100000|2021-11-09 06:25:00|373.81|373.61|373.76|373.61|373.81|373.66|373.71|373.56|53
1636439400000|2021-11-09 06:30:00|373.81|373.66|373.71|373.56|373.81|373.66|373.71|373.56|84
1636439700000|2021-11-09 06:35:00|373.76|373.51|373.51|373.36|373.76|373.56|373.51|373.36|137
1636440000000|2021-11-09 06:40:00|373.46|373.31|373.46|373.31|373.46|373.31|373.41|373.26|125
1636440300000|2021-11-09 06:45:00|373.41|373.26|373.41|373.26|373.41|373.26|373.41|373.26|40
1636440600000|2021-11-09 06:50:00|373.36|373.21|373.41|373.26|373.46|373.31|373.36|373.21|136
1636440900000|2021-11-09 06:55:00|373.36|373.21|373.26|373.11|373.36|373.26|373.21|373.06|254
1636441200000|2021-11-09 07:00:00|373.31|373.16|372.96|372.81|373.31|373.16|372.96|372.76|277
1636441500000|2021-11-09 07:05:00|372.91|372.76|372.56|372.41|372.96|372.81|372.56|372.41|457
1636441800000|2021-11-09 07:10:00|372.61|372.46|372.66|372.51|372.81|372.66|372.56|372.41|268
1636442100000|2021-11-09 07:15:00|372.61|372.46|372.71|372.56|372.81|372.66|372.61|372.46|170
1636442400000|2021-11-09 07:20:00|372.76|372.61|372.76|372.56|372.81|372.66|372.71|372.56|161
1636442700000|2021-11-09 07:25:00|372.71|372.51|372.81|372.66|372.86|372.71|372.66|372.51|198
1636443000000|2021-11-09 07:30:00|372.76|372.61|372.71|372.56|372.81|372.66|372.61|372.46|182
1636443300000|2021-11-09 07:35:00|372.66|372.51|372.51|372.36|372.71|372.56|372.46|372.31|275
1636443600000|2021-11-09 07:40:00|372.56|372.41|372.36|372.21|372.56|372.41|372.36|372.16|205
1636443900000|2021-11-09 07:45:00|372.41|372.26|372.31|372.11|372.46|372.31|372.16|372.01|437
1636444200000|2021-11-09 07:50:00|372.26|372.16|372.36|372.21|372.36|372.21|372.26|372.11|130
1636444500000|2021-11-09 07:55:00|372.41|372.26|372.31|372.16|372.46|372.31|372.31|372.16|267
1636444800000|2021-11-09 08:00:00|372.26|372.11|372.26|372.11|372.56|372.36|372.21|372.06|234
1636445100000|2021-11-09 08:05:00|372.31|372.16|372.41|372.21|372.46|372.31|372.26|372.11|252
1636445400000|2021-11-09 08:10:00|372.36|372.26|372.41|372.21|372.51|372.36|372.31|372.16|210
1636445700000|2021-11-09 08:15:00|372.36|372.26|372.46|372.31|372.51|372.36|372.36|372.21|134
1636446000000|2021-11-09 08:20:00|372.51|372.36|372.66|372.51|372.71|372.56|372.51|372.31|131
1636446300000|2021-11-09 08:25:00|372.61|372.46|372.46|372.26|372.61|372.46|372.41|372.26|119
1636446600000|2021-11-09 08:30:00|372.41|372.31|372.66|372.51|372.71|372.56|372.41|372.31|191
1636446900000|2021-11-09 08:35:00|372.71|372.56|372.61|372.46|372.71|372.56|372.61|372.46|135
1636447200000|2021-11-09 08:40:00|372.56|372.41|372.56|372.41|372.66|372.51|372.51|372.36|192
1636447500000|2021-11-09 08:45:00|372.61|372.46|372.56|372.41|372.61|372.46|372.51|372.36|173
1636447800000|2021-11-09 08:50:00|372.51|372.36|372.46|372.31|372.56|372.41|372.46|372.31|188
1636448100000|2021-11-09 08:55:00|372.51|372.36|372.11|371.96|372.51|372.36|372.11|371.91|661
1636448400000|2021-11-09 09:00:00|372.06|371.91|372.01|371.86|372.21|372.06|372.01|371.86|589
1636448700000|2021-11-09 09:05:00|372.06|371.91|372.11|371.96|372.11|371.96|371.96|371.81|219
1636449000000|2021-11-09 09:10:00|372.16|372.01|372.31|372.16|372.31|372.16|372.16|372.01|110
1636449300000|2021-11-09 09:15:00|372.36|372.11|372.31|372.11|372.36|372.16|372.31|372.11|38
1636449600000|2021-11-09 09:20:00|372.46|371.86|372.46|371.86|372.56|371.96|372.46|371.86|5
1636449900000|2021-11-09 09:25:00|372.36|371.76|372.46|371.86|372.46|371.86|372.36|371.76|12
1636450200000|2021-11-09 09:30:00|372.56|371.96|372.56|371.96|372.56|371.96|372.46|371.86|0
1636450800000|2021-11-09 09:40:00|372.46|371.86|372.56|371.96|372.56|371.96|372.46|371.86|0
1636451100000|2021-11-09 09:45:00|372.66|372.06|372.56|371.96|372.66|372.06|372.56|371.96|0
1636451400000|2021-11-09 09:50:00|372.51|372.36|372.51|372.31|372.61|372.46|372.51|372.31|28
1636451700000|2021-11-09 09:55:00|372.56|372.36|372.56|372.41|372.61|372.46|372.51|372.36|8
1636452000000|2021-11-09 10:00:00|372.61|372.46|372.66|372.51|372.66|372.51|372.56|372.41|20
1636452300000|2021-11-09 10:05:00|372.61|372.46|372.46|372.31|372.66|372.51|372.46|372.31|60
1636452600000|2021-11-09 10:10:00|372.51|372.36|372.46|372.31|372.51|372.36|372.46|372.31|69
1636452900000|2021-11-09 10:15:00|372.51|372.26|372.46|372.26|372.51|372.31|372.41|372.26|20
1636453200000|2021-11-09 10:20:00|372.41|372.31|372.46|372.26|372.51|372.36|372.41|372.26|14
1636453500000|2021-11-09 10:25:00|372.41|372.31|372.36|372.21|372.46|372.31|372.36|372.21|4
1636453800000|2021-11-09 10:30:00|372.41|372.26|372.36|372.21|372.46|372.31|372.36|372.21|6
1636454100000|2021-11-09 10:35:00|372.41|372.26|372.46|372.31|372.46|372.31|372.36|372.21|4
1636454400000|2021-11-09 10:40:00|372.51|372.36|372.31|372.16|372.51|372.36|372.31|372.16|65
1636454700000|2021-11-09 10:45:00|372.36|372.21|372.46|372.31|372.46|372.31|372.36|372.21|10
1636455000000|2021-11-09 10:50:00|372.41|372.26|372.46|372.31|372.46|372.31|372.41|372.26|6
1636455300000|2021-11-09 10:55:00|372.41|372.26|372.41|372.21|372.46|372.31|372.41|372.21|0
1636455600000|2021-11-09 11:00:00|372.46|372.26|372.41|372.26|372.46|372.26|372.41|372.21|7
1636455900000|2021-11-09 11:05:00|372.36|372.21|372.36|372.21|372.41|372.26|372.36|372.16|10
1636456200000|2021-11-09 11:10:00|372.41|372.26|372.41|372.21|372.41|372.26|372.36|372.21|0
1636456500000|2021-11-09 11:15:00|372.36|372.26|372.46|372.31|372.51|372.36|372.36|372.21|19
1636456800000|2021-11-09 11:20:00|372.51|372.36|372.51|372.31|372.56|372.41|372.51|372.31|5
1636457100000|2021-11-09 11:25:00|372.46|372.36|372.46|372.31|372.51|372.36|372.41|372.26|2
1636457400000|2021-11-09 11:30:00|372.41|372.26|372.46|372.26|372.51|372.31|372.41|372.26|7
1636457700000|2021-11-09 11:35:00|372.51|372.31|372.51|372.36|372.51|372.36|372.46|372.26|7
1636458000000|2021-11-09 11:40:00|372.56|372.31|372.46|372.31|372.56|372.36|372.41|372.26|8
1636458300000|2021-11-09 11:45:00|372.51|372.26|372.41|372.26|372.51|372.31|372.41|372.26|2
1636458600000|2021-11-09 11:50:00|372.46|372.31|372.41|372.26|372.46|372.31|372.41|372.26|1
1636458900000|2021-11-09 11:55:00|372.46|372.31|372.36|372.21|372.46|372.31|372.36|372.21|14
1636459200000|2021-11-09 12:00:00|372.31|372.16|372.41|372.21|372.46|372.31|372.31|372.16|30
1636459500000|2021-11-09 12:05:00|372.36|372.26|372.36|372.16|372.41|372.26|372.36|372.16|3
1636459800000|2021-11-09 12:10:00|372.31|372.21|372.31|372.16|372.36|372.21|372.31|372.11|5
1636460100000|2021-11-09 12:15:00|372.26|372.11|372.31|372.16|372.36|372.21|372.26|372.11|11
1636460400000|2021-11-09 12:20:00|372.36|372.21|372.31|372.16|372.36|372.21|372.31|372.11|0
1636460700000|2021-11-09 12:25:00|372.36|372.11|372.36|372.21|372.41|372.21|372.31|372.11|0
1636461000000|2021-11-09 12:30:00|372.31|372.16|372.31|372.16|372.36|372.21|372.31|372.16|2
1636461300000|2021-11-09 12:35:00|372.26|372.11|372.11|371.96|372.31|372.16|372.11|371.96|54
1636461600000|2021-11-09 12:40:00|372.16|372.01|372.11|371.96|372.26|372.06|372.11|371.96|16
1636461900000|2021-11-09 12:45:00|372.06|371.91|372.01|371.86|372.11|371.91|371.96|371.81|25
1636462200000|2021-11-09 12:50:00|372.06|371.91|372.06|371.86|372.06|371.91|372.01|371.86|2
1636462500000|2021-11-09 12:55:00|372.01|371.91|372.11|371.96|372.16|372.01|372.01|371.86|27
1636462800000|2021-11-09 13:00:00|372.16|372.01|372.06|371.91|372.16|372.01|372.06|371.91|13
1636463100000|2021-11-09 13:05:00|372.11|371.96|372.11|371.96|372.16|372.01|372.11|371.91|24
1636463400000|2021-11-09 13:10:00|372.21|372.06|372.01|371.86|372.26|372.11|372.01|371.86|46
1636463700000|2021-11-09 13:15:00|371.96|371.81|372.01|371.86|372.06|371.86|371.96|371.81|8
1636464000000|2021-11-09 13:20:00|372.06|371.91|372.01|371.86|372.11|371.96|372.01|371.86|5
1636464300000|2021-11-09 13:25:00|372.06|371.91|372.11|371.91|372.11|371.96|372.01|371.81|4
1636464600000|2021-11-09 13:30:00|372.16|371.96|372.06|371.91|372.16|371.96|372.01|371.86|7
1636464900000|2021-11-09 13:35:00|372.11|371.86|372.01|371.86|372.11|371.86|372.01|371.86|3
1636465200000|2021-11-09 13:40:00|372.06|371.91|372.06|371.91|372.11|371.96|372.06|371.91|4
1636465500000|2021-11-09 13:45:00|372.11|371.96|372.06|371.91|372.16|371.96|372.01|371.86|3
1636465800000|2021-11-09 13:50:00|372.01|371.86|372.01|371.86|372.06|371.91|371.96|371.81|21
1636466100000|2021-11-09 13:55:00|371.96|371.81|372.01|371.86|372.06|371.91|371.96|371.81|16
1636466400000|2021-11-09 14:00:00|372.06|371.91|372.06|371.91|372.06|371.91|372.01|371.86|3
1636466700000|2021-11-09 14:05:00|372.01|371.86|372.01|371.86|372.06|371.91|371.96|371.81|11
1636467000000|2021-11-09 14:10:00|371.96|371.81|372.01|371.86|372.06|371.91|371.96|371.81|6
1636467300000|2021-11-09 14:15:00|372.06|371.91|372.06|371.91|372.11|371.96|372.06|371.86|12
1636467600000|2021-11-09 14:20:00|372.11|371.96|372.06|371.91|372.11|371.96|372.01|371.86|17
1636467900000|2021-11-09 14:25:00|372.01|371.86|372.01|371.86|372.11|371.96|372.01|371.86|20
1636468200000|2021-11-09 14:30:00|372.06|371.91|372.16|372.01|372.41|372.26|372.01|371.86|67
1636468500000|2021-11-09 14:35:00|372.21|372.06|372.36|372.21|372.46|372.26|372.16|372.06|52
1636468800000|2021-11-09 14:40:00|372.41|372.26|372.36|372.16|372.46|372.26|372.26|372.11|56
1636469100000|2021-11-09 14:45:00|372.31|372.11|372.01|371.86|372.41|372.26|371.96|371.81|31
1636469400000|2021-11-09 14:50:00|372.06|371.81|371.41|371.21|372.06|371.91|371.41|371.21|106
1636469700000|2021-11-09 14:55:00|371.36|371.26|370.51|370.31|371.41|371.26|370.36|370.21|281
1636470000000|2021-11-09 15:00:00|370.46|370.36|370.56|370.41|370.81|370.61|370.46|370.31|100
1636470300000|2021-11-09 15:05:00|370.61|370.36|370.61|370.41|370.86|370.66|370.56|370.36|88
1636470600000|2021-11-09 15:10:00|370.56|370.46|370.71|370.56|370.81|370.66|370.56|370.41|49
1636470900000|2021-11-09 15:15:00|370.66|370.51|370.71|370.56|370.86|370.71|370.61|370.46|45
1636471200000|2021-11-09 15:20:00|370.76|370.61|370.61|370.46|370.86|370.66|370.56|370.41|27
1636471500000|2021-11-09 15:25:00|370.66|370.51|370.81|370.66|370.86|370.71|370.61|370.46|27
1636471800000|2021-11-09 15:30:00|370.86|370.61|371.06|370.91|371.11|370.96|370.86|370.61|47
1636472100000|2021-11-09 15:35:00|371.01|370.86|371.01|370.81|371.06|370.91|370.86|370.71|13
1636472400000|2021-11-09 15:40:00|370.96|370.86|371.06|370.91|371.11|370.91|370.96|370.76|3
1636472700000|2021-11-09 15:45:00|371.11|370.86|370.96|370.81|371.11|370.91|370.96|370.76|14
1636473000000|2021-11-09 15:50:00|371.01|370.86|371.11|370.96|371.11|370.96|370.96|370.76|13
1636473300000|2021-11-09 15:55:00|371.06|370.91|371.06|370.91|371.16|371.01|371.01|370.81|13
1636473600000|2021-11-09 16:00:00|371.11|370.96|371.31|371.16|371.36|371.16|371.06|370.91|28
1636473900000|2021-11-09 16:05:00|371.36|371.11|371.26|371.06|371.41|371.21|371.21|371.06|37
1636474200000|2021-11-09 16:10:00|371.21|371.11|370.96|370.76|371.26|371.11|370.86|370.71|34
1636474500000|2021-11-09 16:15:00|370.91|370.71|371.11|370.91|371.11|370.96|370.86|370.71|18
1636474800000|2021-11-09 16:20:00|371.06|370.96|371.01|370.81|371.16|371.01|370.96|370.76|17
1636475100000|2021-11-09 16:25:00|370.96|370.76|370.96|370.76|371.01|370.81|370.91|370.76|6
1636475400000|2021-11-09 16:30:00|370.91|370.81|371.01|370.81|371.16|371.01|370.91|370.81|43
1636475700000|2021-11-09 16:35:00|371.06|370.86|371.11|370.91|371.26|371.06|371.01|370.81|62
1636476000000|2021-11-09 16:40:00|371.06|370.96|371.36|371.16|371.36|371.21|371.06|370.86|34
1636476300000|2021-11-09 16:45:00|371.31|371.11|371.16|371.01|371.36|371.11|371.16|371.01|17
1636476600000|2021-11-09 16:50:00|371.21|370.96|371.01|370.86|371.21|370.96|371.01|370.86|32
1636476900000|2021-11-09 16:55:00|370.96|370.81|370.91|370.71|371.01|370.81|370.86|370.71|63
1636477200000|2021-11-09 17:00:00|370.86|370.66|370.61|370.41|370.86|370.66|370.56|370.36|46
1636477500000|2021-11-09 17:05:00|370.66|370.36|370.56|370.36|370.66|370.41|370.51|370.36|27
1636477800000|2021-11-09 17:10:00|370.51|370.41|370.51|370.36|370.71|370.51|370.51|370.36|10
1636478100000|2021-11-09 17:15:00|370.56|370.41|370.41|370.26|370.61|370.46|370.41|370.26|26
1636478400000|2021-11-09 17:20:00|370.46|370.31|370.51|370.31|370.56|370.36|370.41|370.26|26
1636478700000|2021-11-09 17:25:00|370.56|370.36|370.46|370.26|370.56|370.41|370.31|370.16|19
1636479000000|2021-11-09 17:30:00|370.41|370.31|370.56|370.36|370.56|370.41|370.36|370.21|8
1636479300000|2021-11-09 17:35:00|370.51|370.41|370.51|370.36|370.56|370.41|370.41|370.26|19
1636479600000|2021-11-09 17:40:00|370.56|370.31|370.61|370.41|370.61|370.46|370.41|370.26|17
1636479900000|2021-11-09 17:45:00|370.66|370.46|370.56|370.41|370.66|370.51|370.51|370.36|7
1636480200000|2021-11-09 17:50:00|370.61|370.46|370.66|370.46|370.76|370.56|370.61|370.46|33
1636480500000|2021-11-09 17:55:00|370.71|370.51|370.51|370.36|370.71|370.56|370.51|370.36|9
1636480800000|2021-11-09 18:00:00|370.66|370.41|370.56|370.41|370.66|370.46|370.51|370.31|12
1636481100000|2021-11-09 18:05:00|370.61|370.36|370.66|370.41|370.71|370.41|370.51|370.31|22
1636481400000|2021-11-09 18:10:00|370.61||370.61||370.71||370.56||23
1636481700000|2021-11-09 18:15:00|370.66|370.56|370.76|370.61|370.86|370.61|370.66|370.51|23
1636482000000|2021-11-09 18:20:00|370.81|370.56|370.81|370.66|370.81|370.66|370.76|370.56|15
1636482300000|2021-11-09 18:25:00|370.76|370.61|370.76|370.56|370.81|370.61|370.66|370.46|10
1636482600000|2021-11-09 18:30:00|370.81|370.61|370.71|370.51|370.81|370.61|370.66|370.51|4
1636482900000|2021-11-09 18:35:00|370.66|370.56|370.61|370.41|370.71|370.56|370.56|370.41|14
1636483200000|2021-11-09 18:40:00|370.66|370.36|370.61|370.41|370.66|370.41|370.61|370.36|6
1636483500000|2021-11-09 18:45:00||370.36||370.41||370.41||370.36|11
1636483800000|2021-11-09 18:50:00||370.36||370.31||370.41||370.31|7
1636484100000|2021-11-09 18:55:00|370.56|370.36|370.51|370.36|370.61|370.36|370.46|370.26|5
1636484400000|2021-11-09 19:00:00|370.46|370.31|370.56|370.31|370.56|370.36|370.46|370.31|5
1636484700000|2021-11-09 19:05:00|370.51|370.36|370.61|370.46|370.61|370.46|370.51|370.31|8
1636485000000|2021-11-09 19:10:00|370.56|370.41|370.61|370.46|370.61|370.46|370.56|370.41|6
1636485300000|2021-11-09 19:15:00|370.56|370.41|370.66|370.41|370.66|370.51|370.56|370.41|12
1636485600000|2021-11-09 19:20:00|370.61||370.56||370.66||370.56||3
1636485900000|2021-11-09 19:25:00|370.61|370.36|370.61|370.41|370.61|370.41|370.51|370.36|9
1636486200000|2021-11-09 19:30:00|370.56|370.36|370.61|370.41|370.61|370.41|370.56|370.36|5
1636486500000|2021-11-09 19:35:00|370.56||370.61||370.66||370.56||9
1636486800000|2021-11-09 19:40:00|370.66|370.46|370.61|370.41|370.66|370.46|370.56|370.41|12
1636487100000|2021-11-09 19:45:00|370.56||370.61||370.66||370.56||6
1636487400000|2021-11-09 19:50:00|370.56|370.46|370.61|370.41|370.61|370.46|370.56|370.41|5
1636487700000|2021-11-09 19:55:00|370.66|370.46|370.81|370.61|370.81|370.61|370.66|370.46|11
1636488000000|2021-11-09 20:00:00|370.76|370.56|370.76|370.61|370.81|370.61|370.66|370.46|9
1636488300000|2021-11-09 20:05:00|370.71|370.56|370.71|370.56|370.76|370.61|370.66|370.51|15
1636488600000|2021-11-09 20:10:00|370.66|370.51|370.66|370.51|370.71|370.51|370.61|370.46|14
1636488900000|2021-11-09 20:15:00|370.71|370.56|370.66|370.51|370.81|370.61|370.66|370.51|27
1636489200000|2021-11-09 20:20:00|370.71|370.56|370.76|370.61|370.76|370.61|370.66|370.51|11
1636489500000|2021-11-09 20:25:00|370.71|370.56|370.61|370.46|370.76|370.61|370.61|370.46|9
1636489800000|2021-11-09 20:30:00|370.66|370.51|370.66|370.51|370.71|370.56|370.61|370.46|14
1636490100000|2021-11-09 20:35:00|370.61|370.46|370.66|370.51|370.71|370.51|370.56|370.41|8
1636490400000|2021-11-09 20:40:00|370.71|370.56|370.71|370.56|370.76|370.56|370.61|370.41|24
1636490700000|2021-11-09 20:45:00|370.76|370.61|370.66|370.46|370.86|370.61|370.66|370.46|32
1636491000000|2021-11-09 20:50:00|370.71|370.51|370.76|370.56|370.81|370.61|370.66|370.46|24
1636491300000|2021-11-09 20:55:00|370.71|370.51|370.71|370.41|370.81|370.61|370.61|370.41|22
1636491600000|2021-11-09 21:00:00|370.66|370.46|370.76|370.46|370.76|370.51|370.66|370.41|0
1636491900000|2021-11-09 21:05:00||370.51||370.46||370.51||370.46|0
1636492200000|2021-11-09 21:10:00|370.71|370.51|370.76|370.16|370.76|370.51|370.51|370.06|10
1636492500000|2021-11-09 21:15:00|370.66|370.06|370.66|370.06|370.76|370.16|370.66|370.06|0
1636492800000|2021-11-09 21:20:00|370.76|370.16|370.66|370.06|370.76|370.16|370.66|370.06|0
1636493100000|2021-11-09 21:25:00|370.96|370.36|370.96|370.36|370.96|370.36|370.96|370.36|0
1636493700000|2021-11-09 21:35:00|371.06|370.46|371.06|370.46|371.06|370.46|370.96|370.36|0
1636494000000|2021-11-09 21:40:00|370.96|370.36|370.96|370.36|371.06|370.46|370.96|370.36|0
1636494300000|2021-11-09 21:45:00|371.06|370.46|370.96|370.36|371.06|370.46|370.96|370.36|0
1636494600000|2021-11-09 21:50:00|371.06|370.46|370.96|370.36|371.06|370.46|370.96|370.36|0
1636497900000|2021-11-09 22:45:00|371.26|370.66|371.26|370.66|371.26|370.66|371.26|370.66|0
1636498800000|2021-11-09 23:00:00|371.16|370.56|371.16|370.56|371.26|370.66|371.06|370.46|0
1636499100000|2021-11-09 23:05:00|371.06|370.46|371.16|370.56|371.16|370.56|371.06|370.46|0
1636499400000|2021-11-09 23:10:00|371.06|370.46|371.66|371.06|371.66|371.06|371.06|370.46|0
1636499700000|2021-11-09 23:15:00|371.56|370.96|371.56|370.96|371.56|370.96|371.56|370.96|0
1636500000000|2021-11-09 23:20:00|371.36|370.76|371.16|370.56|371.36|370.76|371.06|370.46|0
1636500300000|2021-11-09 23:25:00|371.26|370.66|371.16|370.56|371.26|370.66|371.16|370.56|0
1636500600000|2021-11-09 23:30:00|371.26|370.66|371.26|370.66|371.26|370.66|371.16|370.56|0
1636500900000|2021-11-09 23:35:00|371.16|370.56|371.16|370.56|371.26|370.66|371.16|370.56|0
1636501200000|2021-11-09 23:40:00|371.26|370.66|371.26|370.66|371.26|370.66|371.26|370.66|0
1636501500000|2021-11-09 23:45:00|371.16|370.56|371.16|370.56|371.26|370.66|371.16|370.56|0
1636502400000|2021-11-10 00:00:00|371.26|370.66|371.26|370.66|371.36|370.76|371.26|370.66|0
1636502700000|2021-11-10 00:05:00|371.16|370.56|371.16|370.56|371.26|370.66|371.16|370.56|0
1636503000000|2021-11-10 00:10:00|371.26|370.66|371.26|370.66|371.26|370.66|371.26|370.66|0
1636503300000|2021-11-10 00:15:00|371.16|370.56|371.16|370.56|371.26|370.66|371.16|370.56|0
1636503600000|2021-11-10 00:20:00|371.06|370.46|371.06|370.46|371.06|370.46|371.06|370.46|0
1636503900000|2021-11-10 00:25:00|371.16|370.56|371.16|370.56|371.16|370.56|371.06|370.46|0
1636504200000|2021-11-10 00:30:00|370.76|370.31|371.56|371.41|372.06|371.86|369.96|369.71|855
1636504500000|2021-11-10 00:35:00|371.61|371.36|371.56|371.41|371.81|371.66|371.11|370.96|277
1636504800000|2021-11-10 00:40:00|371.61|371.36|371.66|371.51|371.71|371.56|371.21|371.06|259
1636505100000|2021-11-10 00:45:00|371.71|371.46|371.71|371.51|371.81|371.61|370.91|370.76|459
1636505400000|2021-11-10 00:50:00|371.76|371.61|371.96|371.81|372.11|371.96|371.76|371.56|262
1636505700000|2021-11-10 00:55:00|372.01|371.86|372.01|371.86|372.41|372.26|371.96|371.76|340
1636506000000|2021-11-10 01:00:00|371.71|371.81|371.51|371.31|372.21|372.01|371.36|371.21|743
1636506300000|2021-11-10 01:05:00|371.56|371.36|371.31|371.16|371.61|371.46|371.01|370.86|444
1636506600000|2021-11-10 01:10:00|371.26|371.06|370.81|370.61|371.36|371.21|370.71|370.56|448
1636506900000|2021-11-10 01:15:00|370.76|370.56|370.31|370.16|371.06|370.91|370.26|370.11|437
1636507200000|2021-11-10 01:20:00|370.36|370.21|370.46|370.31|370.61|370.46|370.16|370.01|378
1636507500000|2021-11-10 01:25:00|370.41|370.26|370.26|370.06|370.56|370.41|370.16|370.01|233
1636507800000|2021-11-10 01:30:00|370.21|370.11|370.01|369.86|370.26|370.11|369.71|369.56|387
1636508100000|2021-11-10 01:35:00|370.06|369.81|369.56|369.41|370.06|369.81|369.46|369.31|331
1636508400000|2021-11-10 01:40:00|369.51|369.36|369.16|369.01|369.66|369.51|369.16|369.01|480
1636508700000|2021-11-10 01:45:00|369.21|369.06|369.66|369.51|369.76|369.61|369.16|369.01|179
1636509000000|2021-11-10 01:50:00|369.71|369.56|370.21|370.06|370.36|370.16|369.66|369.51|146
1636509300000|2021-11-10 01:55:00|370.16|370.01|370.21|370.01|370.26|370.11|370.11|369.91|84
1636509600000|2021-11-10 02:00:00|370.16|370.06|369.76|369.61|370.31|370.16|369.76|369.61|148
1636509900000|2021-11-10 02:05:00|369.81|369.66|370.21|370.01|370.21|370.01|369.81|369.66|98
1636510200000|2021-11-10 02:10:00|370.16|370.06|369.86|369.71|370.21|370.06|369.81|369.66|134
1636510500000|2021-11-10 02:15:00|369.91|369.66|369.91|369.71|370.01|369.86|369.76|369.61|97
1636510800000|2021-11-10 02:20:00|369.86|369.76|369.96|369.81|370.11|369.96|369.81|369.66|117
1636511100000|2021-11-10 02:25:00|369.91|369.76|370.06|369.91|370.11|369.96|369.86|369.71|63
1636511400000|2021-11-10 02:30:00|370.11|369.96|369.91|369.76|370.21|370.06|369.81|369.66|103
1636511700000|2021-11-10 02:35:00|369.86|369.71|369.76|369.56|370.01|369.86|369.76|369.56|111
1636512000000|2021-11-10 02:40:00|369.71|369.61|369.96|369.81|370.01|369.86|369.66|369.51|101
1636512300000|2021-11-10 02:45:00|370.01|369.86|369.81|369.66|370.01|369.86|369.66|369.51|80
1636512600000|2021-11-10 02:50:00|369.76|369.61|369.71|369.56|369.81|369.66|369.66|369.46|75
1636512900000|2021-11-10 02:55:00|369.76|369.61|369.76|369.61|369.86|369.71|369.71|369.56|76
1636513200000|2021-11-10 03:00:00|369.71|369.56|369.66|369.51|369.71|369.56|369.51|369.36|96
1636513500000|2021-11-10 03:05:00|369.71|369.56|369.56|369.41|369.76|369.61|369.56|369.41|64
1636513800000|2021-11-10 03:10:00|369.61|369.46|369.71|369.56|369.86|369.71|369.61|369.46|83
1636514100000|2021-11-10 03:15:00|369.66|369.51|369.76|369.61|369.76|369.61|369.51|369.36|77
1636514400000|2021-11-10 03:20:00|369.81|369.56|369.91|369.76|369.91|369.76|369.76|369.56|50
1636514700000|2021-11-10 03:25:00|369.96|369.81|370.01|369.86|370.01|369.86|369.91|369.71|43
1636515000000|2021-11-10 03:30:00|370.06|369.91|370.01|369.86|370.06|369.91|369.91|369.71|47
1636515300000|2021-11-10 03:35:00|370.06|369.81|370.01|369.86|370.06|369.91|369.91|369.76|58
1636515600000|2021-11-10 03:40:00|370.06|369.91|370.06|369.91|370.06|369.91|369.96|369.81|66
1636515900000|2021-11-10 03:45:00|370.11|369.96|370.06|369.86|370.16|370.01|370.01|369.81|73
1636516200000|2021-11-10 03:50:00|370.01|369.91|369.96|369.81|370.06|369.91|369.86|369.71|80
1636516500000|2021-11-10 03:55:00|369.91|369.76|370.06|369.91|370.16|370.01|369.91|369.76|77
1636516800000|2021-11-10 04:00:00|370.11|369.96|370.06|369.91|370.26|370.11|369.96|369.76|76
1636517100000|2021-11-10 04:05:00|370.11|369.96|369.96|369.76|370.26|370.06|369.86|369.71|156
1636517400000|2021-11-10 04:10:00|369.91|369.81|370.06|369.91|370.11|369.96|369.91|369.76|123
1636517700000|2021-11-10 04:15:00|370.11|369.96|370.01|369.86|370.16|369.96|370.01|369.86|127
1636518000000|2021-11-10 04:20:00|370.06|369.91|370.01|369.86|370.16|369.96|370.01|369.86|101
1636518300000|2021-11-10 04:25:00|369.96|369.81|369.91|369.76|370.01|369.86|369.91|369.76|36
1636518600000|2021-11-10 04:30:00|369.96|369.81|369.81|369.66|369.96|369.81|369.66|369.51|108
1636518900000|2021-11-10 04:35:00|369.91|369.71|369.76|369.61|369.91|369.71|369.61|369.46|89
1636519200000|2021-11-10 04:40:00|369.71|369.56|369.76|369.61|369.81|369.61|369.66|369.46|36
1636519500000|2021-11-10 04:45:00|369.81|369.66|369.96|369.81|369.96|369.81|369.71|369.56|104
1636519800000|2021-11-10 04:50:00|370.01|369.86|370.01|369.86|370.01|369.86|369.91|369.76|59
1636520100000|2021-11-10 04:55:00|369.96|369.81|369.96|369.81|370.01|369.86|369.91|369.76|56
1636520400000|2021-11-10 05:00:00|369.86|369.71|370.31|370.16|370.31|370.16|369.81|369.61|151
1636520700000|2021-11-10 05:05:00|370.26|370.11|370.51|370.36|370.56|370.41|370.26|370.11|183
1636521000000|2021-11-10 05:10:00|370.56|370.41|370.46|370.31|370.56|370.41|370.41|370.26|59
1636521300000|2021-11-10 05:15:00|370.41|370.26|370.46|370.31|370.51|370.36|370.36|370.16|69
1636521600000|2021-11-10 05:20:00|370.51|370.36|370.66|370.46|370.66|370.46|370.46|370.36|80
1636521900000|2021-11-10 05:25:00|370.61|370.51|370.71|370.56|370.71|370.56|370.61|370.41|74
1636522200000|2021-11-10 05:30:00|370.76|370.61|370.71|370.51|370.86|370.71|370.66|370.51|140
1636522500000|2021-11-10 05:35:00|370.66|370.56|370.88|370.68|370.88|370.73|370.66|370.51|93
1636522800000|2021-11-10 05:40:00|370.83|370.73|370.83|370.68|370.93|370.78|370.83|370.68|115
1636523100000|2021-11-10 05:45:00|370.78|370.63|370.78|370.58|370.98|370.83|370.73|370.58|87
1636523400000|2021-11-10 05:50:00|370.73|370.53|370.48|370.33|370.78|370.63|370.48|370.33|62
1636523700000|2021-11-10 05:55:00|370.43|370.28|370.53|370.38|370.53|370.38|370.38|370.23|57
1636524000000|2021-11-10 06:00:00|370.58|370.33|370.63|370.48|370.63|370.48|370.53|370.33|66
1636524300000|2021-11-10 06:05:00|370.58|370.43|370.48|370.33|370.63|370.48|370.48|370.33|64
1636524600000|2021-11-10 06:10:00|370.53|370.38|370.48|370.33|370.58|370.43|370.48|370.33|43
1636524900000|2021-11-10 06:15:00|370.53|370.38|370.58|370.43|370.58|370.43|370.43|370.28|39
1636525200000|2021-11-10 06:20:00|370.53|370.38|370.38|370.23|370.63|370.48|370.38|370.23|79
1636525500000|2021-11-10 06:25:00|370.43|370.28|370.58|370.43|370.58|370.43|370.38|370.23|46
1636525800000|2021-11-10 06:30:00|370.53|370.38|370.58|370.43|370.58|370.43|370.48|370.28|39
1636526100000|2021-11-10 06:35:00|370.63|370.48|370.68|370.53|370.68|370.53|370.58|370.43|63
1636526400000|2021-11-10 06:40:00|370.63|370.48|370.73|370.58|370.78|370.63|370.63|370.48|50
1636526700000|2021-11-10 06:45:00|370.68|370.53|370.73|370.58|370.73|370.58|370.68|370.53|66
1636527000000|2021-11-10 06:50:00|370.78|370.63|370.73|370.58|370.78|370.63|370.68|370.53|138
1636527300000|2021-11-10 06:55:00|370.68|370.53|370.73|370.58|370.78|370.63|370.68|370.53|51
1636527600000|2021-11-10 07:00:00|370.78|370.63|370.88|370.73|370.88|370.73|370.78|370.63|139
1636527900000|2021-11-10 07:05:00|370.83|370.68|370.98|370.83|371.08|370.93|370.83|370.68|209
1636528200000|2021-11-10 07:10:00|371.03|370.88|370.73|370.53|371.03|370.88|370.63|370.48|124
1636528500000|2021-11-10 07:15:00|370.78|370.58|370.83|370.68|370.88|370.73|370.78|370.58|119
1636528800000|2021-11-10 07:20:00|370.88|370.63|370.78|370.63|370.93|370.78|370.73|370.58|168
1636529100000|2021-11-10 07:25:00|370.73|370.58|370.58|370.43|370.73|370.58|370.58|370.43|116
1636529400000|2021-11-10 07:30:00|370.53|370.38|370.53|370.33|370.58|370.43|370.38|370.23|274
1636529700000|2021-11-10 07:35:00|370.48|370.38|370.33|370.18|370.48|370.38|370.28|370.13|147
1636530000000|2021-11-10 07:40:00|370.38|370.13|370.38|370.23|370.38|370.23|370.23|370.08|118
1636530300000|2021-11-10 07:45:00|370.33|370.18|370.33|370.18|370.38|370.23|370.28|370.13|71
1636530600000|2021-11-10 07:50:00|370.38|370.23|370.33|370.18|370.38|370.23|370.28|370.13|97
1636530900000|2021-11-10 07:55:00|370.28|370.13|370.38|370.23|370.43|370.28|370.23|370.08|95
1636531200000|2021-11-10 08:00:00|370.33|370.18|370.58|370.43|370.73|370.53|370.33|370.18|196
1636531500000|2021-11-10 08:05:00|370.63|370.48|370.68|370.53|370.78|370.63|370.58|370.43|84
1636531800000|2021-11-10 08:10:00|370.73|370.58|370.83|370.68|370.93|370.78|370.68|370.58|172
1636532100000|2021-11-10 08:15:00|370.88|370.73|370.73|370.58|370.88|370.73|370.68|370.53|101
1636532400000|2021-11-10 08:20:00|370.68|370.53|370.63|370.43|370.78|370.63|370.58|370.43|212
1636532700000|2021-11-10 08:25:00|370.58|370.48|370.63|370.48|370.73|370.58|370.58|370.43|132
1636533000000|2021-11-10 08:30:00|370.68|370.43|370.73|370.58|370.83|370.68|370.68|370.43|157
1636533300000|2021-11-10 08:35:00|370.68|370.53|370.68|370.53|370.78|370.63|370.68|370.53|90
1636533600000|2021-11-10 08:40:00|370.73|370.58|370.68|370.53|370.73|370.58|370.63|370.48|150
1636533900000|2021-11-10 08:45:00|370.73|370.58|370.68|370.53|370.78|370.63|370.68|370.53|145
1636534200000|2021-11-10 08:50:00|370.63|370.48|370.63|370.48|370.83|370.68|370.63|370.48|335
1636534500000|2021-11-10 08:55:00|370.58|370.43|370.63|370.48|370.68|370.53|370.48|370.33|333
1636534800000|2021-11-10 09:00:00|370.58|370.43|370.58|370.43|370.68|370.53|370.48|370.28|257
1636535100000|2021-11-10 09:05:00|370.63|370.48|370.43|370.28|370.68|370.53|370.38|370.23|182
1636535400000|2021-11-10 09:10:00|370.48|370.33|370.53|370.33|370.58|370.38|370.43|370.23|48
1636535700000|2021-11-10 09:15:00|370.58|370.38|370.28|370.13|370.58|370.43|370.28|370.13|89
1636536000000|2021-11-10 09:20:00|370.58|369.98|370.48|369.88|370.58|369.98|370.38|369.78|0
1636536300000|2021-11-10 09:25:00|370.58|369.98|370.48|369.88|370.58|369.98|370.48|369.88|9
1636536600000|2021-11-10 09:30:00|370.58|369.98|370.58|369.98|370.58|369.98|370.48|369.88|0
1636536900000|2021-11-10 09:35:00|370.48|369.88|370.58|369.98|370.58|369.98|370.48|369.88|0
1636537200000|2021-11-10 09:40:00|370.68|370.08|370.88|370.28|370.88|370.28|370.58|369.98|0
1636537500000|2021-11-10 09:45:00|370.78|370.18|370.88|370.28|370.98|370.38|370.78|370.18|0
1636537800000|2021-11-10 09:50:00|370.98|370.38|370.58|370.33|370.98|370.58|370.48|370.23|8
1636538100000|2021-11-10 09:55:00|370.53|370.38|370.63|370.38|370.63|370.43|370.48|370.28|2
1636538400000|2021-11-10 10:00:00|370.68|370.43|370.63|370.38|370.68|370.43|370.63|370.33|10
1636538700000|2021-11-10 10:05:00|370.68|370.43|370.38|370.23|370.68|370.43|370.38|370.23|3
1636539000000|2021-11-10 10:10:00|370.43|370.28|370.43|370.23|370.48|370.28|370.38|370.23|4
1636539300000|2021-11-10 10:15:00|370.38||370.48||370.48||370.38||3
1636539600000|2021-11-10 10:20:00|370.53|370.28|370.53|370.38|370.53|370.38|370.48|370.28|24
1636539900000|2021-11-10 10:25:00|370.58|370.33|370.53|370.38|370.58|370.38|370.48|370.33|17
1636540200000|2021-11-10 10:30:00|370.58|370.33|370.43|370.23|370.58|370.38|370.38|370.23|28
1636540500000|2021-11-10 10:35:00|370.38|370.13|370.33|370.18|370.43|370.23|370.23|370.08|63
1636540800000|2021-11-10 10:40:00|370.38|370.23|370.38|370.23|370.38|370.23|370.23|370.08|30
1636541100000|2021-11-10 10:45:00|370.43|370.18|370.33|370.18|370.43|370.28|370.33|370.13|30
1636541400000|2021-11-10 10:50:00|370.28|370.13|370.33|370.13|370.38|370.23|370.28|370.08|7
1636541700000|2021-11-10 10:55:00|370.38|370.18|370.43|370.23|370.43|370.23|370.33|370.13|10
1636542000000|2021-11-10 11:00:00|370.33|370.18|370.43|370.23|370.43|370.23|370.33|370.18|12
1636542300000|2021-11-10 11:05:00|370.38|370.18|370.43|370.18|370.43|370.23|370.38|370.18|5
1636542600000|2021-11-10 11:10:00|370.48|370.23|370.33|370.18|370.48|370.23|370.33|370.18|0
1636542900000|2021-11-10 11:15:00|370.38|370.23|370.28|370.08|370.43|370.23|370.28|370.08|2
1636543200000|2021-11-10 11:20:00|370.33|370.13|370.33|370.13|370.38|370.18|370.23|370.08|4
1636543500000|2021-11-10 11:25:00|370.38|370.08|370.33|370.13|370.38|370.13|370.28|370.08|2
1636543800000|2021-11-10 11:30:00|370.28|370.08|370.33|370.08|370.33|370.18|370.28|370.03|4
1636544100000|2021-11-10 11:35:00|370.28|370.13|370.18|369.93|370.28|370.13|370.13|369.88|5
1636544400000|2021-11-10 11:40:00|370.13|369.98|370.03|369.88|370.18|369.98|370.03|369.83|6
1636544700000|2021-11-10 11:45:00|369.98|369.83|369.88|369.73|369.98|369.88|369.88|369.68|41
1636545000000|2021-11-10 11:50:00|369.93|369.68|369.83|369.68|369.93|369.78|369.78|369.63|35
1636545300000|2021-11-10 11:55:00|369.88|369.73|369.93|369.78|369.98|369.78|369.88|369.68|18
1636545600000|2021-11-10 12:00:00|369.98|369.73|369.93|369.73|369.98|369.83|369.88|369.73|0
1636545900000|2021-11-10 12:05:00|369.88|369.78|369.93|369.73|369.93|369.78|369.83|369.68|5
1636546200000|2021-11-10 12:10:00|369.88|369.78|369.93|369.73|369.93|369.78|369.83|369.68|14
1636546500000|2021-11-10 12:15:00|369.88|369.78|369.88|369.68|369.93|369.78|369.83|369.68|1
1636546800000|2021-11-10 12:20:00|369.93|369.73|369.93|369.78|369.98|369.78|369.88|369.68|3
1636547100000|2021-11-10 12:25:00|369.88|369.73|369.98|369.83|369.98|369.83|369.88|369.73|12
1636547400000|2021-11-10 12:30:00|369.93|369.78|369.88|369.73|369.98|369.78|369.78|369.63|4
1636547700000|2021-11-10 12:35:00|369.93|369.68|369.98|369.83|369.98|369.83|369.83|369.68|1
1636548000000|2021-11-10 12:40:00|370.03|369.78|369.98|369.78|370.03|369.83|369.98|369.78|4
1636548300000|2021-11-10 12:45:00|369.93|369.73|370.13|369.93|370.13|369.98|369.93|369.73|8
1636548600000|2021-11-10 12:50:00|370.08|369.98|370.23|370.03|370.23|370.03|370.08|369.93|5
1636548900000|2021-11-10 12:55:00|370.28|370.08|370.38|370.18|370.38|370.23|370.23|370.08|6
1636549200000|2021-11-10 13:00:00|370.33|370.23|370.43|370.23|370.43|370.23|370.33|370.18|14
1636549500000|2021-11-10 13:05:00|370.38|370.18|370.43|370.23|370.43|370.23|370.33|370.18|10
1636549800000|2021-11-10 13:10:00|370.38|370.18|370.38|370.18|370.43|370.23|370.38|370.18|7
1636550100000|2021-11-10 13:15:00|370.33|370.23|370.48|370.33|370.48|370.33|370.33|370.18|5
1636550400000|2021-11-10 13:20:00|370.53|370.38|370.43|370.28|370.53|370.38|370.38|370.23|53
1636550700000|2021-11-10 13:25:00|370.48|370.33|370.43|370.18|370.53|370.38|370.38|370.18|25
1636551000000|2021-11-10 13:30:00|370.38|370.23|370.18|369.98|370.38|370.23|370.03|369.83|23
1636551300000|2021-11-10 13:35:00|370.23|370.03|369.73|369.53|370.23|370.03|369.73|369.53|39
1636551600000|2021-11-10 13:40:00|369.78|369.58|369.93|369.78|369.98|369.83|369.78|369.53|42
1636551900000|2021-11-10 13:45:00|369.98|369.83|369.98|369.83|369.98|369.83|369.83|369.68|4
1636552200000|2021-11-10 13:50:00|370.03|369.88|370.23|370.03|370.28|370.13|369.98|369.83|10
1636552500000|2021-11-10 13:55:00|370.18||370.23||370.28||370.18||6
1636552800000|2021-11-10 14:00:00|370.28|370.18|370.38|370.18|370.43|370.23|370.23|370.18|19
1636553100000|2021-11-10 14:05:00|370.43|370.23|370.43|370.28|370.58|370.43|370.43|370.18|23
1636553400000|2021-11-10 14:10:00|370.48|370.23|370.48|370.23|370.48|370.28|370.43|370.23|8
1636553700000|2021-11-10 14:15:00|370.53|370.18|370.43|370.23|370.53|370.23|370.38|370.18|5
1636554000000|2021-11-10 14:20:00|370.38|370.18|370.43|370.23|370.43|370.23|370.33|370.18|7
1636554300000|2021-11-10 14:25:00|370.38|370.18|370.43|370.23|370.43|370.23|370.33|370.18|4
1636554600000|2021-11-10 14:30:00|370.38|370.18|370.43|370.23|370.53|370.38|370.13|369.93|213
1636554900000|2021-11-10 14:35:00|370.38|370.33|370.48|370.23|370.63|370.43|370.38|370.13|75
1636555200000|2021-11-10 14:40:00|370.53|370.28|370.63|370.38|370.63|370.43|370.48|370.28|23
1636555500000|2021-11-10 14:45:00|370.58|370.43|370.48|370.23|370.58|370.43|370.33|370.18|159
1636555800000|2021-11-10 14:50:00|370.43|370.18|370.48|370.23|370.53|370.23|370.38|370.18|11
1636556100000|2021-11-10 14:55:00|370.53|370.33|370.73|370.58|370.73|370.58|370.43|370.23|85
1636556400000|2021-11-10 15:00:00|370.68|370.53|370.73|370.58|370.78|370.63|370.63|370.48|72
1636556700000|2021-11-10 15:05:00|370.78|370.63|370.58|370.43|370.78|370.63|370.58|370.38|38
1636557000000|2021-11-10 15:10:00|370.63|370.38|370.68|370.53|370.68|370.53|370.48|370.33|78
1636557300000|2021-11-10 15:15:00|370.73|370.58|370.78|370.63|370.88|370.73|370.73|370.53|38
1636557600000|2021-11-10 15:20:00|370.83|370.68|370.53|370.38|370.83|370.68|370.53|370.38|46
1636557900000|2021-11-10 15:25:00|370.58|370.43|370.63|370.48|370.68|370.53|370.53|370.38|45
1636558200000|2021-11-10 15:30:00|370.58|370.43|370.58|370.43|370.63|370.48|370.43|370.23|38
1636558500000|2021-11-10 15:35:00|370.63|370.38|370.53|370.38|370.68|370.48|370.48|370.33|43
1636558800000|2021-11-10 15:40:00|370.58|370.43|370.53|370.38|370.68|370.48|370.43|370.28|51
1636559100000|2021-11-10 15:45:00|370.58|370.43|370.73|370.58|370.83|370.63|370.53|370.38|61
1636559400000|2021-11-10 15:50:00|370.68|370.53|370.78|370.63|370.83|370.68|370.63|370.48|50
1636559700000|2021-11-10 15:55:00|370.83|370.58|370.78|370.63|370.88|370.73|370.73|370.58|48
1636560000000|2021-11-10 16:00:00|370.83|370.68|370.78|370.63|370.88|370.73|370.73|370.58|55
1636560300000|2021-11-10 16:05:00|370.83|370.68|370.58|370.43|370.83|370.68|370.53|370.38|90
1636560600000|2021-11-10 16:10:00|370.63|370.48|370.63|370.48|370.73|370.53|370.58|370.43|30
1636560900000|2021-11-10 16:15:00|370.68|370.43|370.68|370.53|370.73|370.58|370.58|370.43|41
1636561200000|2021-11-10 16:20:00|370.73|370.58|370.58|370.43|370.73|370.58|370.53|370.38|26
1636561500000|2021-11-10 16:25:00|370.63|370.48|370.33|370.18|370.63|370.48|370.33|370.18|37
1636561800000|2021-11-10 16:30:00|370.38|370.23|370.38|370.23|370.43|370.28|370.18|369.98|52
1636562100000|2021-11-10 16:35:00|370.33|370.18|370.28|370.08|370.43|370.23|370.23|370.08|9
1636562400000|2021-11-10 16:40:00|370.33|370.13|370.28|370.08|370.43|370.23|370.18|370.03|15
1636562700000|2021-11-10 16:45:00|370.23|370.13|370.58|370.43|370.58|370.43|370.23|370.08|60
1636563000000|2021-11-10 16:50:00|370.53|370.38|370.23|370.03|370.58|370.43|370.18|370.03|73
1636563300000|2021-11-10 16:55:00|370.28|369.98|370.23|370.03|370.28|370.03|370.08|369.93|28
1636563600000|2021-11-10 17:00:00|370.18|370.13|370.28|370.03|370.28|370.13|370.18|370.03|7
1636563900000|2021-11-10 17:05:00|370.33|370.13|370.23|370.03|370.33|370.18|370.13|369.98|23
1636564200000|2021-11-10 17:10:00|370.18|369.98|370.08|369.88|370.28|370.03|369.98|369.83|21
1636564500000|2021-11-10 17:15:00|370.13|369.83|370.13|369.93|370.18|369.98|370.08|369.83|5
1636564800000|2021-11-10 17:20:00|370.18|369.98|370.13|369.88|370.18|369.98|370.03|369.88|4
1636565100000|2021-11-10 17:25:00|370.08|369.93|370.13|369.93|370.18|370.03|370.08|369.83|26
1636565400000|2021-11-10 17:30:00|370.18|369.98|370.18|369.98|370.18|369.98|370.13|369.93|2
1636565700000|2021-11-10 17:35:00|370.23|370.03|370.18|369.98|370.23|370.03|370.18|369.98|5
1636566000000|2021-11-10 17:40:00|370.23|370.03|370.18|369.88|370.23|370.03|370.18|369.83|3
1636566300000|2021-11-10 17:45:00|370.13|369.83|370.08|369.83|370.13|369.88|370.03|369.78|5
1636566600000|2021-11-10 17:50:00|370.13|369.78|370.13|369.83|370.13|369.83|370.08|369.78|2
1636566900000|2021-11-10 17:55:00|370.18|369.88|370.33|370.03|370.33|370.03|370.18|369.88|1
1636567200000|2021-11-10 18:00:00|370.28|369.98|370.03|369.78|370.28|369.98|370.03|369.78|5
1636567500000|2021-11-10 18:05:00|369.98|369.73|369.98|369.68|370.03|369.83|369.88|369.63|17
1636567800000|2021-11-10 18:10:00|369.93|369.73|370.18|369.93|370.33|370.03|369.93|369.68|93
1636568100000|2021-11-10 18:15:00|370.13|369.88|369.88|369.68|370.13|369.93|369.83|369.58|61
1636568400000|2021-11-10 18:20:00|369.83|369.63|369.78|369.58|369.88|369.63|369.68|369.53|9
1636568700000|2021-11-10 18:25:00|369.73|369.53|369.88|369.68|369.88|369.73|369.73|369.53|21
1636569000000|2021-11-10 18:30:00|369.83|369.63|369.83|369.63|369.93|369.73|369.78|369.63|8
1636569300000|2021-11-10 18:35:00|369.78|369.58|369.58|369.43|369.83|369.63|369.58|369.43|37
1636569600000|2021-11-10 18:40:00|369.63|369.48|369.53|369.33|369.63|369.48|369.43|369.28|27
1636569900000|2021-11-10 18:45:00|369.48|369.38|369.48|369.23|369.63|369.43|369.43|369.23|7
1636570200000|2021-11-10 18:50:00|369.43|369.18|369.23|369.03|369.43|369.18|369.23|369.03|5
1636570500000|2021-11-10 18:55:00|369.18|369.08|369.28|369.08|369.33|369.18|369.18|369.03|22
1636570800000|2021-11-10 19:00:00|369.23|369.13|369.08|368.93|369.33|369.18|369.03|368.88|40
1636571100000|2021-11-10 19:05:00|369.03|368.88|369.18|369.03|369.23|369.03|369.03|368.88|5
1636571400000|2021-11-10 19:10:00|369.13|368.98|369.08|368.93|369.23|369.03|369.08|368.88|13
1636571700000|2021-11-10 19:15:00|369.13|368.98|369.13|368.93|369.23|369.08|369.08|368.88|7
1636572000000|2021-11-10 19:20:00|369.18|368.98|368.93|368.78|369.23|369.03|368.93|368.78|15
1636572300000|2021-11-10 19:25:00|368.88|368.73|368.83|368.68|368.98|368.83|368.83|368.68|42
1636572600000|2021-11-10 19:30:00|368.88|368.73|368.58|368.43|368.88|368.73|368.58|368.43|75
1636572900000|2021-11-10 19:35:00|368.63|368.48|368.53|368.38|368.83|368.68|368.53|368.33|10
1636573200000|2021-11-10 19:40:00|368.58|368.43|368.33|368.18|368.63|368.43|368.33|368.18|8
1636573500000|2021-11-10 19:45:00|368.28|368.13|368.43|368.28|368.53|368.38|368.23|368.08|55
1636573800000|2021-11-10 19:50:00|368.48|368.23|368.43|368.23|368.48|368.33|368.33|368.18|40
1636574100000|2021-11-10 19:55:00|368.38|368.28|368.28|368.08|368.43|368.28|368.23|368.08|25
1636574400000|2021-11-10 20:00:00|368.33|368.13|368.43|368.18|368.43|368.23|368.28|368.08|6
1636574700000|2021-11-10 20:05:00|368.38|368.13|368.48|368.28|368.48|368.33|368.28|368.13|18
1636575000000|2021-11-10 20:10:00|368.53|368.23|368.58|368.33|368.58|368.38|368.48|368.18|5
1636575300000|2021-11-10 20:15:00|368.63|368.38|368.78|368.58|368.78|368.58|368.63|368.38|9
1636575600000|2021-11-10 20:20:00|368.73|368.53|368.68|368.48|368.83|368.58|368.68|368.48|15
1636575900000|2021-11-10 20:25:00|368.73|368.53|368.73|368.53|368.73|368.53|368.68|368.48|1
1636576200000|2021-11-10 20:30:00|368.78|368.48|368.73|368.48|368.78|368.53|368.63|368.48|8
1636576500000|2021-11-10 20:35:00|368.68|368.53|368.73|368.53|368.73|368.53|368.63|368.48|6
1636576800000|2021-11-10 20:40:00|368.78|368.58|368.63|368.48|368.83|368.58|368.63|368.48|33
1636577100000|2021-11-10 20:45:00|368.68|368.53|368.68|368.38|368.68|368.53|368.58|368.33|16
1636577400000|2021-11-10 20:50:00|368.73|368.43|368.88|368.68|368.93|368.68|368.63|368.38|19
1636577700000|2021-11-10 20:55:00|368.93|368.63|369.18|368.93|369.18|369.03|368.78|368.53|22
1636578000000|2021-11-10 21:00:00|369.13|368.98|368.88|368.68|369.18|368.98|368.88|368.68|23
1636578300000|2021-11-10 21:05:00|368.83|368.63|368.88|368.63|368.88|368.63|368.83|368.63|1
1636578600000|2021-11-10 21:10:00|368.83|368.68|369.18|368.58|369.18|368.73|368.83|368.48|12
1636579200000|2021-11-10 21:20:00|369.28|368.68|369.28|368.68|369.28|368.68|369.28|368.68|0
1636579500000|2021-11-10 21:25:00|369.18|368.58|369.18|368.58|369.28|368.68|369.18|368.58|0
1636579800000|2021-11-10 21:30:00|369.28|368.68|369.28|368.68|369.28|368.68|369.18|368.58|0
1636580700000|2021-11-10 21:45:00|369.38|368.78|369.28|368.68|369.38|368.78|369.28|368.68|0
1636581000000|2021-11-10 21:50:00|369.38|368.78|369.28|368.68|369.38|368.78|369.28|368.68|0
1636581300000|2021-11-10 21:55:00|369.38|368.78|369.28|368.68|369.38|368.78|369.28|368.68|0
1636584900000|2021-11-10 22:55:00|369.58|368.98|369.58|368.98|369.58|368.98|369.58|368.98|0
1636585200000|2021-11-10 23:00:00|369.68|369.08|369.58|368.98|369.68|369.08|369.58|368.98|0
1636585500000|2021-11-10 23:05:00|369.68|369.08|369.48|368.88|369.68|369.08|369.48|368.88|0
1636586100000|2021-11-10 23:15:00|369.58|368.98|369.58|368.98|369.58|368.98|369.58|368.98|0
1636586400000|2021-11-10 23:20:00|369.68|369.08|369.68|369.08|369.68|369.08|369.68|369.08|0
1636586700000|2021-11-10 23:25:00|369.58|368.98|369.48|368.88|369.68|369.08|369.48|368.88|0
1636587000000|2021-11-10 23:30:00|369.58|368.98|369.48|368.88|369.58|368.98|369.48|368.88|0
1636587300000|2021-11-10 23:35:00|369.38|368.78|369.48|368.88|369.48|368.88|369.38|368.78|0
1636587600000|2021-11-10 23:40:00|369.38|368.78|369.38|368.78|369.38|368.78|369.38|368.78|0
1636587900000|2021-11-10 23:45:00|369.28|368.68|369.28|368.68|369.38|368.78|369.28|368.68|0
1636588200000|2021-11-10 23:50:00|369.38|368.78|369.38|368.78|369.38|368.78|369.28|368.68|0
1636588500000|2021-11-10 23:55:00|369.28|368.68|369.48|368.88|369.48|368.88|369.28|368.68|0
1636588800000|2021-11-11 00:00:00|369.58|368.98|369.48|368.88|369.58|368.98|369.48|368.88|0
1636589100000|2021-11-11 00:05:00|369.58|368.98|369.58|368.98|369.68|369.08|369.48|368.88|0
1636589400000|2021-11-11 00:10:00|369.68|369.08|369.78|369.18|369.88|369.28|369.68|369.08|0
1636589700000|2021-11-11 00:15:00|369.88|369.28|369.78|369.18|369.88|369.28|369.78|369.18|0
1636590000000|2021-11-11 00:20:00|369.88|369.28|369.88|369.28|369.88|369.28|369.78|369.18|0
1636590300000|2021-11-11 00:25:00|369.78|369.18|369.88|369.28|369.88|369.28|369.78|369.18|0
1636590600000|2021-11-11 00:30:00|369.78|369.43|369.28|369.13|370.03|369.88|369.03|368.83|449
1636590900000|2021-11-11 00:35:00|369.23|369.08|369.73|369.53|369.83|369.68|369.23|369.08|271
1636591200000|2021-11-11 00:40:00|369.68|369.58|369.33|369.18|369.78|369.63|369.23|369.08|261
1636591500000|2021-11-11 00:45:00|369.28|369.13|369.83|369.68|369.88|369.73|368.98|368.83|312
1636591800000|2021-11-11 00:50:00|369.88|369.63|369.93|369.78|370.08|369.93|369.63|369.48|292
1636592100000|2021-11-11 00:55:00|369.88|369.73|369.78|369.58|369.93|369.73|369.33|369.13|343
1636592400000|2021-11-11 01:00:00|369.58|369.63|368.93|368.78|369.58|369.63|368.68|368.48|690
1636592700000|2021-11-11 01:05:00|368.83|368.73|367.93|367.78|368.83|368.73|367.78|367.58|833
1636593000000|2021-11-11 01:10:00|367.88|367.73|367.73|367.58|367.88|367.73|367.38|367.23|731
1636593300000|2021-11-11 01:15:00|367.78|367.53|367.03|366.83|367.88|367.73|366.68|366.48|1022
1636593600000|2021-11-11 01:20:00|366.98|366.88|367.38|367.23|367.48|367.28|366.83|366.68|370
1636593900000|2021-11-11 01:25:00|367.43|367.28|367.58|367.43|367.63|367.48|367.33|367.18|242
1636594200000|2021-11-11 01:30:00|367.53|367.38|367.68|367.53|367.73|367.58|367.43|367.28|296
1636594500000|2021-11-11 01:35:00|367.63|367.48|367.58|367.43|367.78|367.58|367.43|367.28|194
1636594800000|2021-11-11 01:40:00|367.48|367.33|367.68|367.48|367.68|367.53|367.18|367.03|307
1636595100000|2021-11-11 01:45:00|367.63|367.53|367.78|367.63|367.93|367.78|367.58|367.43|230
1636595400000|2021-11-11 01:50:00|367.83|367.68|368.23|368.08|368.23|368.08|367.83|367.68|158
1636595700000|2021-11-11 01:55:00|368.18|368.03|368.38|368.23|368.48|368.28|368.03|367.88|196
1636596000000|2021-11-11 02:00:00|368.33|368.18|368.48|368.33|368.53|368.38|368.28|368.13|252
1636596300000|2021-11-11 02:05:00|368.53|368.38|368.43|368.28|368.78|368.63|368.43|368.23|251
1636596600000|2021-11-11 02:10:00|368.48|368.33|368.48|368.28|368.63|368.48|368.38|368.23|184
1636596900000|2021-11-11 02:15:00|368.43|368.33|368.53|368.38|368.58|368.43|368.38|368.18|80
1636597200000|2021-11-11 02:20:00|368.58|368.43|368.38|368.23|368.58|368.43|368.28|368.13|165
1636597500000|2021-11-11 02:25:00|368.33|368.18|368.28|368.13|368.43|368.28|368.28|368.13|107
1636597800000|2021-11-11 02:30:00|368.23|368.08|368.33|368.18|368.53|368.38|368.23|368.08|177
1636598100000|2021-11-11 02:35:00|368.38|368.23|368.78|368.58|368.83|368.63|368.38|368.23|208
1636598400000|2021-11-11 02:40:00|368.83|368.63|369.08|368.88|369.28|369.08|368.78|368.63|332
1636598700000|2021-11-11 02:45:00|369.03|368.93|369.28|369.13|369.38|369.18|368.98|368.83|387
1636599000000|2021-11-11 02:50:00|369.33|369.18|369.56|369.36|369.56|369.41|369.23|369.08|346
1636599300000|2021-11-11 02:55:00|369.51|369.31|369.36|369.21|369.56|369.36|369.31|369.11|96
1636599600000|2021-11-11 03:00:00|369.41|369.26|369.46|369.31|369.56|369.36|369.41|369.26|128
1636599900000|2021-11-11 03:05:00|369.41|369.26|369.66|369.51|369.71|369.56|369.41|369.26|198
1636600200000|2021-11-11 03:10:00|369.71|369.46|369.41|369.26|369.71|369.56|369.41|369.26|106
1636600500000|2021-11-11 03:15:00|369.46|369.31|369.26|369.11|369.51|369.31|369.26|369.11|84
1636600800000|2021-11-11 03:20:00|369.31|369.16|369.46|369.31|369.46|369.31|369.26|369.11|125
1636601100000|2021-11-11 03:25:00|369.51|369.36|369.56|369.41|369.61|369.46|369.51|369.31|140
1636601400000|2021-11-11 03:30:00|369.51|369.36|369.41|369.21|369.56|369.36|369.26|369.11|144
1636601700000|2021-11-11 03:35:00|369.36|369.26|369.56|369.41|369.56|369.41|369.36|369.21|60
1636602000000|2021-11-11 03:40:00|369.61|369.46|369.71|369.56|369.71|369.56|369.56|369.36|115
1636602300000|2021-11-11 03:45:00|369.66|369.51|369.86|369.66|369.91|369.76|369.61|369.41|154
1636602600000|2021-11-11 03:50:00|369.91|369.71|369.86|369.71|369.96|369.81|369.86|369.66|116
1636602900000|2021-11-11 03:55:00|369.81|369.66|369.86|369.71|369.86|369.71|369.71|369.56|98
1636603200000|2021-11-11 04:00:00|369.81|369.66|369.46|369.31|369.91|369.76|369.46|369.26|85
1636603500000|2021-11-11 04:05:00|369.41|369.26|369.56|369.41|369.66|369.51|369.41|369.26|53
1636603800000|2021-11-11 04:10:00|369.51|369.36|369.46|369.31|369.61|369.46|369.41|369.26|101
1636604100000|2021-11-11 04:15:00|369.51|369.26|369.46|369.31|369.51|369.36|369.41|369.26|45
1636604400000|2021-11-11 04:20:00|369.41|369.26|369.51|369.36|369.56|369.41|369.36|369.21|99
1636604700000|2021-11-11 04:25:00|369.46|369.31|369.36|369.21|369.51|369.36|369.31|369.16|65
1636605000000|2021-11-11 04:30:00|369.41|369.26|369.41|369.21|369.46|369.31|369.41|369.21|48
1636605300000|2021-11-11 04:35:00|369.36|369.26|369.36|369.21|369.46|369.31|369.36|369.16|54
1636605600000|2021-11-11 04:40:00|369.41|369.26|369.31|369.16|369.41|369.26|369.31|369.16|72
1636605900000|2021-11-11 04:45:00|369.26|369.11|369.26|369.11|369.31|369.11|369.21|369.06|59
1636606200000|2021-11-11 04:50:00|369.21|369.06|369.16|369.01|369.26|369.06|369.16|369.01|49
1636606500000|2021-11-11 04:55:00|369.11|368.96|369.16|369.01|369.16|369.01|369.11|368.96|61
1636606800000|2021-11-11 05:00:00|369.11|368.91|369.26|369.11|369.26|369.11|368.91|368.71|205
1636607100000|2021-11-11 05:05:00|369.31|369.06|369.31|369.16|369.36|369.21|369.21|369.01|75
1636607400000|2021-11-11 05:10:00|369.36|369.21|369.51|369.36|369.56|369.41|369.36|369.21|63
1636607700000|2021-11-11 05:15:00|369.56|369.31|369.56|369.41|369.61|369.41|369.46|369.31|61
1636608000000|2021-11-11 05:20:00|369.61|369.36|369.56|369.41|369.61|369.46|369.41|369.26|99
1636608300000|2021-11-11 05:25:00|369.61|369.36|369.56|369.41|369.61|369.46|369.51|369.36|37
1636608600000|2021-11-11 05:30:00|369.61|369.46|369.56|369.36|369.71|369.51|369.51|369.31|62
1636608900000|2021-11-11 05:35:00|369.51|369.41|369.51|369.36|369.61|369.46|369.51|369.31|46
1636609200000|2021-11-11 05:40:00|369.56|369.41|369.66|369.51|369.66|369.51|369.51|369.41|42
1636609500000|2021-11-11 05:45:00|369.71|369.56|370.01|369.86|370.01|369.86|369.71|369.56|191
1636609800000|2021-11-11 05:50:00|369.96|369.81|369.81|369.66|369.96|369.81|369.76|369.61|98
1636610100000|2021-11-11 05:55:00|369.86|369.71|369.91|369.76|369.96|369.81|369.76|369.56|118
1636610400000|2021-11-11 06:00:00|369.96|369.81|369.86|369.71|369.96|369.81|369.81|369.61|145
1636610700000|2021-11-11 06:05:00|369.81|369.66|369.86|369.71|369.91|369.71|369.81|369.66|46
1636611000000|2021-11-11 06:10:00|369.91|369.76|370.01|369.86|370.01|369.86|369.86|369.71|77
1636611300000|2021-11-11 06:15:00|370.06|369.91|370.11|369.96|370.16|370.01|370.06|369.86|116
1636611600000|2021-11-11 06:20:00|370.06|369.91|370.11|369.96|370.11|369.96|370.01|369.86|46
1636611900000|2021-11-11 06:25:00|370.06|369.91|369.96|369.81|370.06|369.91|369.96|369.81|53
1636612200000|2021-11-11 06:30:00|369.91|369.76|369.86|369.71|370.01|369.86|369.76|369.61|138
1636612500000|2021-11-11 06:35:00|369.91|369.76|369.96|369.76|369.96|369.81|369.76|369.61|83
1636612800000|2021-11-11 06:40:00|369.91|369.81|369.86|369.71|369.91|369.81|369.86|369.71|24
1636613100000|2021-11-11 06:45:00|369.91|369.76|370.01|369.86|370.11|369.91|369.91|369.76|91
1636613400000|2021-11-11 06:50:00|370.06|369.91|370.26|370.11|370.31|370.16|370.06|369.91|151
1636613700000|2021-11-11 06:55:00|370.21|370.06|370.21|370.06|370.26|370.11|370.16|370.01|52
1636614000000|2021-11-11 07:00:00|370.16|370.01|369.96|369.76|370.16|370.01|369.91|369.76|161
1636614300000|2021-11-11 07:05:00|369.91|369.81|369.96|369.81|370.01|369.86|369.91|369.76|68
1636614600000|2021-11-11 07:10:00|369.91|369.76|369.86|369.71|370.01|369.86|369.86|369.71|134
1636614900000|2021-11-11 07:15:00|369.91|369.76|370.11|369.96|370.16|370.01|369.81|369.66|149
1636615200000|2021-11-11 07:20:00|370.16|370.01|370.36|370.21|370.41|370.21|370.16|370.01|102
1636615500000|2021-11-11 07:25:00|370.31|370.16|370.31|370.16|370.31|370.16|370.26|370.11|59
1636615800000|2021-11-11 07:30:00|370.26|370.11|370.01|369.86|370.26|370.11|369.96|369.81|127
1636616100000|2021-11-11 07:35:00|369.96|369.81|370.16|370.01|370.16|370.01|369.96|369.81|113
1636616400000|2021-11-11 07:40:00|370.21|370.06|370.26|370.11|370.41|370.26|370.21|370.01|149
1636616700000|2021-11-11 07:45:00|370.21|370.06|370.01|369.86|370.26|370.11|370.01|369.81|129
1636617000000|2021-11-11 07:50:00|369.96|369.81|369.76|369.61|369.96|369.81|369.76|369.61|88
1636617300000|2021-11-11 07:55:00|369.81|369.56|369.76|369.61|369.86|369.66|369.71|369.56|96
1636617600000|2021-11-11 08:00:00|369.81|369.66|369.71|369.56|369.96|369.76|369.61|369.46|125
1636617900000|2021-11-11 08:05:00|369.76|369.61|369.76|369.61|369.86|369.71|369.71|369.56|107
1636618200000|2021-11-11 08:10:00|369.71|369.56|369.91|369.76|370.01|369.86|369.71|369.51|111
1636618500000|2021-11-11 08:15:00|369.96|369.81|370.06|369.86|370.06|369.86|369.91|369.76|103
1636618800000|2021-11-11 08:20:00|370.01|369.91|370.11|369.96|370.16|370.01|370.01|369.86|96
1636619100000|2021-11-11 08:25:00|370.16|370.01|370.06|369.86|370.16|370.01|369.96|369.81|93
1636619400000|2021-11-11 08:30:00|370.01|369.91|370.26|370.06|370.26|370.11|369.91|369.76|158
1636619700000|2021-11-11 08:35:00|370.21|370.11|370.26|370.11|370.31|370.11|370.16|369.96|172
1636620000000|2021-11-11 08:40:00|370.31|370.16|370.26|370.11|370.36|370.16|370.26|370.11|119
1636620300000|2021-11-11 08:45:00|370.31|370.16|370.11|369.96|370.31|370.16|370.11|369.96|171
1636620600000|2021-11-11 08:50:00|370.16|370.01|370.36|370.21|370.41|370.26|370.11|369.96|278
1636620900000|2021-11-11 08:55:00|370.41|370.16|370.56|370.41|370.56|370.41|370.26|370.11|356
1636621200000|2021-11-11 09:00:00|369.76|369.61|369.76|369.61|369.86|369.71|369.76|369.61|372
1636621500000|2021-11-11 09:05:00|369.81|369.66|369.81|369.66|369.86|369.66|369.71|369.56|182
1636621800000|2021-11-11 09:10:00|369.76|369.61|369.91|369.76|369.91|369.76|369.76|369.61|70
1636622100000|2021-11-11 09:15:00|369.86|369.71|370.11|369.91|370.11|369.91|369.86|369.71|123
1636622400000|2021-11-11 09:20:00|370.26|369.66|370.36|369.76|370.36|369.76|370.26|369.66|0
1636622700000|2021-11-11 09:25:00|370.26|369.66|370.86|370.26|370.86|370.26|370.26|369.66|6
1636623000000|2021-11-11 09:30:00|370.76|370.16|370.96|370.36|371.06|370.46|370.76|370.16|0
1636623300000|2021-11-11 09:35:00|370.86|370.26|370.86|370.26|370.86|370.26|370.76|370.16|0
1636623600000|2021-11-11 09:40:00|370.76|370.16|370.86|370.26|370.86|370.26|370.76|370.16|0
1636624200000|2021-11-11 09:50:00|370.21|370.01|370.26|370.11|370.41|370.21|370.06|369.91|94
1636624500000|2021-11-11 09:55:00|370.21|370.06|370.21|370.01|370.26|370.11|370.16|369.96|34
1636624800000|2021-11-11 10:00:00|370.26|370.06|370.41|370.21|370.41|370.21|370.21|370.01|52
1636625100000|2021-11-11 10:05:00|370.36|370.26|370.56|370.41|370.56|370.41|370.36|370.21|39
1636625400000|2021-11-11 10:10:00|370.61|370.46|370.46|370.31|370.61|370.46|370.41|370.26|43
1636625700000|2021-11-11 10:15:00|370.51|370.36|370.56|370.41|370.56|370.41|370.41|370.26|47
1636626000000|2021-11-11 10:20:00|370.46|370.36|370.51|370.36|370.56|370.41|370.46|370.31|29
1636626300000|2021-11-11 10:25:00|370.46|370.31|370.56|370.41|370.61|370.46|370.46|370.26|37
1636626600000|2021-11-11 10:30:00|370.51|370.36|370.81|370.66|370.86|370.66|370.41|370.26|76
1636626900000|2021-11-11 10:35:00|370.76|370.61|370.61|370.46|370.81|370.66|370.56|370.41|240
1636627200000|2021-11-11 10:40:00|370.66|370.51|370.76|370.61|370.86|370.71|370.61|370.51|31
1636627500000|2021-11-11 10:45:00|370.81|370.66|370.86|370.71|370.91|370.76|370.81|370.66|45
1636627800000|2021-11-11 10:50:00|370.81|370.66|370.86|370.66|370.91|370.76|370.76|370.61|42
1636628100000|2021-11-11 10:55:00|370.81|370.71|370.86|370.71|370.86|370.71|370.81|370.61|27
1636628400000|2021-11-11 11:00:00|370.81|370.66|370.96|370.81|370.96|370.81|370.76|370.61|38
1636628700000|2021-11-11 11:05:00|370.91|370.76|371.01|370.81|371.06|370.91|370.91|370.76|62
1636629000000|2021-11-11 11:10:00|370.96|370.86|370.91|370.76|371.01|370.86|370.91|370.76|53
1636629300000|2021-11-11 11:15:00|370.96|370.81|371.01|370.86|371.01|370.86|370.91|370.81|40
1636629600000|2021-11-11 11:20:00|370.96|370.81|371.01|370.86|371.01|370.86|370.91|370.76|53
1636629900000|2021-11-11 11:25:00|371.06|370.91|371.01|370.86|371.06|370.91|370.96|370.81|33
1636630200000|2021-11-11 11:30:00|371.06|370.91|371.06|370.91|371.11|370.96|371.06|370.91|33
1636630500000|2021-11-11 11:35:00|371.11|370.96|371.06|370.91|371.11|370.96|371.06|370.91|32
1636630800000|2021-11-11 11:40:00|371.11|370.96|371.11|370.96|371.16|371.01|371.06|370.91|70
1636631100000|2021-11-11 11:45:00|371.16|371.01|371.11|370.96|371.16|371.01|371.11|370.96|38
1636631400000|2021-11-11 11:50:00|371.16|370.91|371.11|370.96|371.16|371.01|371.06|370.91|42
1636631700000|2021-11-11 11:55:00|371.06|370.91|371.16|370.96|371.16|371.01|371.01|370.86|39
1636632000000|2021-11-11 12:00:00|371.11|370.91|371.06|370.86|371.16|370.96|371.01|370.81|7
1636632300000|2021-11-11 12:05:00|371.11|370.91|371.06|370.91|371.16|371.01|371.01|370.86|6
1636632600000|2021-11-11 12:10:00|371.11|370.96|371.01|370.86|371.11|370.96|371.01|370.86|3
1636632900000|2021-11-11 12:15:00|371.06|370.91|371.06|370.91|371.06|370.91|371.01|370.81|0
1636633200000|2021-11-11 12:20:00|371.01|370.86|371.01|370.86|371.06|370.91|371.01|370.81|2
1636633500000|2021-11-11 12:25:00|370.96|370.81|371.01|370.86|371.01|370.86|370.96|370.81|7
1636633800000|2021-11-11 12:30:00|370.96|370.81|371.01|370.81|371.01|370.86|370.96|370.81|7
1636634100000|2021-11-11 12:35:00|370.96|370.86|370.91|370.76|371.01|370.86|370.91|370.76|5
1636634400000|2021-11-11 12:40:00|370.96|370.71|370.86|370.71|370.96|370.76|370.86|370.66|17
1636634700000|2021-11-11 12:45:00|370.81|370.66|370.96|370.76|370.96|370.81|370.81|370.66|26
1636635000000|2021-11-11 12:50:00|371.01|370.81|370.91|370.76|371.01|370.81|370.91|370.76|14
1636635300000|2021-11-11 12:55:00|370.96|370.81|370.96|370.76|370.96|370.81|370.91|370.76|5
1636635600000|2021-11-11 13:00:00|370.91|370.71|370.76|370.61|370.91|370.76|370.76|370.61|17
1636635900000|2021-11-11 13:05:00|370.81|370.66|370.76|370.56|370.86|370.71|370.71|370.56|9
1636636200000|2021-11-11 13:10:00|370.81|370.61|370.76|370.61|370.81|370.66|370.71|370.56|10
1636636500000|2021-11-11 13:15:00|370.81|370.56|370.81|370.61|370.86|370.66|370.76|370.56|19
1636636800000|2021-11-11 13:20:00|370.76|370.66|370.86|370.66|370.91|370.76|370.76|370.61|6
1636637100000|2021-11-11 13:25:00|370.91|370.71|370.86|370.66|370.91|370.76|370.81|370.66|9
1636637400000|2021-11-11 13:30:00|370.81|370.71|370.81|370.61|370.81|370.71|370.71|370.56|13
1636637700000|2021-11-11 13:35:00|370.76|370.66|370.76|370.61|370.81|370.66|370.71|370.56|18
1636638000000|2021-11-11 13:40:00|370.81|370.56|370.86|370.71|370.86|370.71|370.71|370.56|30
1636638300000|2021-11-11 13:45:00|370.91|370.76|370.96|370.81|370.96|370.81|370.86|370.76|0
1636638900000|2021-11-11 13:55:00|371.01|370.86|371.01|370.86|371.01|370.86|370.96|370.86|6
1636639200000|2021-11-11 14:00:00|370.96|370.81|370.96|370.76|371.01|370.86|370.91|370.76|16
1636639500000|2021-11-11 14:05:00|370.91||370.91||370.91||370.91||1
1636639800000|2021-11-11 14:10:00|370.96|370.81|371.01|370.86|371.01|370.86|370.96|370.76|8
1636640100000|2021-11-11 14:15:00|370.96|370.81|370.81|370.66|371.01|370.86|370.81|370.66|14
1636640400000|2021-11-11 14:20:00|370.86|370.71|370.81|370.66|370.91|370.71|370.81|370.66|14
1636640700000|2021-11-11 14:25:00|370.86|370.61|370.81|370.66|370.86|370.66|370.66|370.51|24
1636641000000|2021-11-11 14:30:00|370.76|370.61|370.81|370.66|370.96|370.76|370.76|370.56|124
1636641300000|2021-11-11 14:35:00|370.86|370.71|370.41|370.26|370.86|370.71|370.36|370.21|98
1636641600000|2021-11-11 14:40:00|370.46|370.21|370.76|370.56|370.76|370.61|370.41|370.21|39
1636641900000|2021-11-11 14:45:00|370.71|370.61|370.91|370.76|370.96|370.76|370.71|370.51|14
1636642200000|2021-11-11 14:50:00|370.96|370.71|371.11|370.91|371.11|370.96|370.91|370.71|18
1636642500000|2021-11-11 14:55:00|371.06|370.96|370.86|370.66|371.11|370.96|370.76|370.61|23
1636642800000|2021-11-11 15:00:00|370.81|370.71|370.81|370.66|371.01|370.81|370.71|370.56|39
1636643100000|2021-11-11 15:05:00|370.86|370.71|370.71|370.56|370.86|370.71|370.66|370.51|39
1636643400000|2021-11-11 15:10:00|370.66|370.51|370.86|370.71|370.86|370.71|370.66|370.51|25
1636643700000|2021-11-11 15:15:00|370.91|370.66|370.86|370.66|370.91|370.71|370.71|370.56|27
1636644000000|2021-11-11 15:20:00|370.81|370.71|370.66|370.46|370.86|370.71|370.61|370.46|24
1636644300000|2021-11-11 15:25:00|370.61|370.51|370.36|370.21|370.66|370.51|370.36|370.21|57
1636644600000|2021-11-11 15:30:00|370.41|370.26|370.61|370.46|370.66|370.51|370.41|370.21|62
1636644900000|2021-11-11 15:35:00|370.56|370.41|370.81|370.66|370.86|370.71|370.56|370.41|11
1636645200000|2021-11-11 15:40:00|370.86|370.71|370.86|370.71|370.91|370.71|370.76|370.61|5
1636645500000|2021-11-11 15:45:00|370.91|370.76|371.01|370.81|371.01|370.86|370.86|370.66|16
1636645800000|2021-11-11 15:50:00|370.96|370.86|371.11|370.91|371.16|371.01|370.96|370.81|39
1636646100000|2021-11-11 15:55:00|371.16|370.96|371.16|371.01|371.21|371.06|371.06|370.91|6
1636646400000|2021-11-11 16:00:00|371.21|371.06|371.26|371.11|371.31|371.16|371.16|371.01|5
1636646700000|2021-11-11 16:05:00|371.31|371.06|371.31|371.11|371.31|371.16|371.26|371.06|3
1636647000000|2021-11-11 16:10:00|371.36|371.16|371.46|371.26|371.46|371.31|371.31|371.11|24
1636647300000|2021-11-11 16:15:00|371.41|371.31|371.46|371.26|371.46|371.31|371.41|371.26|4
1636647600000|2021-11-11 16:20:00|371.41|371.31|371.46|371.31|371.46|371.31|371.41|371.26|1
1636647900000|2021-11-11 16:25:00|371.41|371.26|371.36|371.16|371.46|371.31|371.31|371.16|15
1636648200000|2021-11-11 16:30:00|371.31|371.21|371.36|371.21|371.41|371.26|371.31|371.11|9
1636648500000|2021-11-11 16:35:00|371.31|371.16|371.41|371.26|371.41|371.26|371.31|371.16|14
1636648800000|2021-11-11 16:40:00|371.31|371.16|371.26|371.11|371.41|371.21|371.26|371.11|32
1636649100000|2021-11-11 16:45:00|371.31|371.16|371.26|371.11|371.31|371.16|371.21|371.06|18
1636649400000|2021-11-11 16:50:00|371.21|371.06|371.16|371.01|371.26|371.11|371.16|371.01|3
1636649700000|2021-11-11 16:55:00|371.21|371.06|371.11|370.91|371.26|371.11|371.01|370.86|33
1636650000000|2021-11-11 17:00:00|371.06|370.96|370.86|370.71|371.16|370.96|370.81|370.66|11
1636650300000|2021-11-11 17:05:00|370.91|370.76|370.76|370.61|370.96|370.76|370.76|370.61|9
1636650600000|2021-11-11 17:10:00|370.71|370.56|370.81|370.66|370.86|370.71|370.71|370.56|21
1636650900000|2021-11-11 17:15:00|370.76|370.61|370.71|370.56|370.81|370.66|370.66|370.51|30
1636651200000|2021-11-11 17:20:00|370.76|370.61|370.71|370.56|370.81|370.66|370.66|370.51|11
1636651500000|2021-11-11 17:25:00|370.66|370.51|370.71|370.56|370.76|370.61|370.61|370.46|12
1636651800000|2021-11-11 17:30:00|370.66|370.51|370.81|370.61|370.81|370.61|370.66|370.51|19
1636652100000|2021-11-11 17:35:00|370.76|370.66|370.86|370.71|370.91|370.71|370.76|370.61|10
1636652400000|2021-11-11 17:40:00|370.81|370.66|370.81|370.66|370.86|370.71|370.71|370.56|14
1636652700000|2021-11-11 17:45:00|370.86|370.61|370.76|370.61|370.86|370.61|370.71|370.56|21
1636653000000|2021-11-11 17:50:00|370.71|370.56|370.66|370.41|370.76|370.61|370.61|370.41|5
1636653300000|2021-11-11 17:55:00|370.61||370.66||370.66||370.61||10
1636653600000|2021-11-11 18:00:00|370.61|370.36|370.61|370.41|370.66|370.41|370.51|370.36|16
1636653900000|2021-11-11 18:05:00|370.56|370.36|370.61|370.36|370.61|370.41|370.56|370.36|19
1636654200000|2021-11-11 18:10:00|370.66|370.41|370.66|370.41|370.66|370.41|370.61|370.36|11
1636654500000|2021-11-11 18:15:00|370.61|370.36|370.61|370.41|370.66|370.41|370.56|370.36|11
1636654800000|2021-11-11 18:20:00|370.66|370.36|370.56|370.41|370.66|370.41|370.51|370.36|14
1636655100000|2021-11-11 18:25:00|370.61||370.61||370.61||370.56||4
1636655400000|2021-11-11 18:30:00|370.56|370.36|370.56|370.36|370.61|370.41|370.56|370.36|11
1636655700000|2021-11-11 18:35:00|370.51|370.41|370.61|370.41|370.61|370.41|370.51|370.36|9
1636656000000|2021-11-11 18:40:00|370.56|370.36|370.51|370.36|370.61|370.41|370.46|370.26|11
1636656300000|2021-11-11 18:45:00|370.56|370.31|370.51|370.36|370.56|370.36|370.46|370.31|9
1636656600000|2021-11-11 18:50:00|370.56|370.31|370.46|370.31|370.56|370.31|370.41|370.26|11
1636656900000|2021-11-11 18:55:00|370.51|370.36|370.51|370.36|370.51|370.36|370.41|370.26|17
1636657200000|2021-11-11 19:00:00|370.46|370.31|370.46|370.31|370.56|370.36|370.41|370.26|19
1636657500000|2021-11-11 19:05:00|370.41|370.26|370.46|370.21|370.46|370.26|370.36|370.21|17
1636657800000|2021-11-11 19:10:00|370.41||370.41||370.46||370.36||12
1636658100000|2021-11-11 19:15:00|370.36|370.16|370.41|370.16|370.41|370.21|370.36|370.16|8
1636658400000|2021-11-11 19:20:00|370.31|370.21|370.26|370.11|370.36|370.21|370.26|370.11|26
1636658700000|2021-11-11 19:25:00|370.31|370.16|370.31|370.16|370.31|370.16|370.26|370.11|25
1636659000000|2021-11-11 19:30:00|370.36|370.21|370.41|370.26|370.41|370.26|370.31|370.16|44
1636659300000|2021-11-11 19:35:00|370.46|370.31|370.36|370.21|370.46|370.31|370.36|370.21|12
1636659600000|2021-11-11 19:40:00|370.46|370.26|370.36|370.21|370.51|370.31|370.31|370.16|25
1636659900000|2021-11-11 19:45:00|370.31|370.16|370.21|370.06|370.36|370.21|370.21|370.06|20
1636660200000|2021-11-11 19:50:00|370.16|370.01|370.21|370.06|370.26|370.06|370.16|370.01|24
1636660500000|2021-11-11 19:55:00|370.26|370.01|370.26|370.11|370.31|370.16|370.16|370.01|13
1636660800000|2021-11-11 20:00:00|370.31|370.06|370.36|370.21|370.41|370.26|370.21|370.06|53
1636661100000|2021-11-11 20:05:00|370.41|370.16|370.26|370.11|370.41|370.21|370.26|370.11|16
1636661400000|2021-11-11 20:10:00|370.21|370.06|370.11|369.91|370.21|370.06|370.01|369.86|47
1636661700000|2021-11-11 20:15:00|370.06|369.96|370.21|370.06|370.21|370.06|370.06|369.91|15
1636662000000|2021-11-11 20:20:00|370.16|370.01|370.16|370.01|370.21|370.06|370.11|369.96|8
1636662300000|2021-11-11 20:25:00|370.11|369.96|370.21|370.06|370.26|370.06|370.11|369.96|17
1636662600000|2021-11-11 20:30:00|370.16|370.01|370.06|369.91|370.16|370.06|370.06|369.91|14
1636662900000|2021-11-11 20:35:00|370.01|369.86|370.06|369.86|370.11|369.91|369.96|369.81|20
1636663200000|2021-11-11 20:40:00|370.11|369.91|369.96|369.76|370.11|369.91|369.91|369.76|48
1636663500000|2021-11-11 20:45:00|369.91|369.81|369.81|369.66|370.06|369.91|369.76|369.61|99
1636663800000|2021-11-11 20:50:00|369.86|369.61|369.81|369.61|370.11|369.86|369.76|369.61|46
1636664100000|2021-11-11 20:55:00|369.76|369.66|370.01|369.76|370.11|369.91|369.76|369.61|53
1636664400000|2021-11-11 21:00:00|369.96|369.71|370.01|369.81|370.06|369.81|369.81|369.56|8
1636664700000|2021-11-11 21:05:00|369.96|369.76|369.96|369.66|370.01|369.76|369.96|369.66|0
1636665000000|2021-11-11 21:10:00|370.01|369.71|370.16|369.56|370.16|369.76|369.96|369.56|5
1636665600000|2021-11-11 21:20:00|370.26|369.66|370.26|369.66|370.26|369.66|370.26|369.66|0
1636665900000|2021-11-11 21:25:00|370.16|369.56|370.16|369.56|370.16|369.56|370.16|369.56|0
1636666500000|2021-11-11 21:35:00|370.26|369.66|370.16|369.56|370.26|369.66|370.16|369.56|0
1636666800000|2021-11-11 21:40:00|370.26|369.66|370.16|369.56|370.26|369.66|370.16|369.56|0
1636667100000|2021-11-11 21:45:00|370.26|369.66|370.26|369.66|370.26|369.66|370.16|369.56|0
1636668000000|2021-11-11 22:00:00|370.16|369.56|370.26|369.66|370.26|369.66|370.16|369.56|0
1636668300000|2021-11-11 22:05:00|370.16|369.56|370.26|369.66|370.26|369.66|370.16|369.56|0
1636668600000|2021-11-11 22:10:00|370.16|369.56|370.16|369.56|370.26|369.66|370.16|369.56|0
1636668900000|2021-11-11 22:15:00|370.26|369.66|370.16|369.56|370.26|369.66|370.16|369.56|0
1636669800000|2021-11-11 22:30:00|370.26|369.66|370.26|369.66|370.26|369.66|370.26|369.66|0
1636670100000|2021-11-11 22:35:00|370.16|369.56|370.26|369.66|370.26|369.66|370.16|369.56|0
1636670400000|2021-11-11 22:40:00|370.16|369.56|370.16|369.56|370.16|369.56|370.16|369.56|0
1636670700000|2021-11-11 22:45:00|370.26|369.66|370.26|369.66|370.26|369.66|370.16|369.56|0
1636671300000|2021-11-11 22:55:00|370.16|369.56|370.26|369.66|370.26|369.66|370.16|369.56|0
1636672500000|2021-11-11 23:15:00|370.36|369.76|370.26|369.66|370.36|369.76|370.26|369.66|0
1636672800000|2021-11-11 23:20:00|370.36|369.76|370.36|369.76|370.36|369.76|370.26|369.66|0
1636673700000|2021-11-11 23:35:00|370.46|369.86|370.46|369.86|370.46|369.86|370.36|369.76|0
1636674000000|2021-11-11 23:40:00|370.36|369.76|370.46|369.86|370.46|369.86|370.36|369.76|0
1636674300000|2021-11-11 23:45:00|370.36|369.76|370.46|369.86|370.46|369.86|370.36|369.76|0
1636674600000|2021-11-11 23:50:00|370.56|369.96|370.46|369.86|370.56|369.96|370.46|369.86|0
1636674900000|2021-11-11 23:55:00|370.56|369.96|370.56|369.96|370.56|369.96|370.56|369.96|0
1636675200000|2021-11-12 00:00:00|370.66|370.06|370.66|370.06|370.76|370.16|370.66|370.06|0
1636675500000|2021-11-12 00:05:00|370.76|370.16|370.66|370.06|370.76|370.16|370.66|370.06|0
1636675800000|2021-11-12 00:10:00|370.76|370.16|370.76|370.16|370.76|370.16|370.66|370.06|0
1636676100000|2021-11-12 00:15:00|370.66|370.06|370.76|370.16|370.76|370.16|370.66|370.06|0
1636676400000|2021-11-12 00:20:00|370.86|370.26|370.76|370.16|370.86|370.26|370.76|370.16|0
1636676700000|2021-11-12 00:25:00|370.86|370.26|370.86|370.26|370.86|370.26|370.76|370.16|0
1636677000000|2021-11-12 00:30:00|371.16|370.91|371.36|371.16|371.96|371.81|370.36|370.16|722
1636677300000|2021-11-12 00:35:00|371.41|371.21|371.51|371.36|371.66|371.46|371.26|371.06|161
1636677600000|2021-11-12 00:40:00|371.56|371.31|371.41|371.21|371.61|371.46|371.36|371.16|122
1636677900000|2021-11-12 00:45:00|371.46|371.26|371.86|371.66|372.11|371.91|371.41|371.21|375
1636678200000|2021-11-12 00:50:00|371.91|371.71|371.96|371.76|372.16|372.01|371.76|371.56|147
1636678500000|2021-11-12 00:55:00|371.91|371.81|371.81|371.61|372.11|371.96|371.71|371.51|201
1636678800000|2021-11-12 01:00:00|371.71|371.56|371.16|371.01|371.81|371.61|370.91|370.76|566
1636679100000|2021-11-12 01:05:00|371.11|370.96|371.21|371.06|371.41|371.26|370.76|370.61|424
1636679400000|2021-11-12 01:10:00|371.26|371.11|371.26|371.06|371.36|371.16|371.16|370.96|192
1636679700000|2021-11-12 01:15:00|371.31|371.11|371.01|370.81|371.51|371.36|370.86|370.71|379
1636680000000|2021-11-12 01:20:00|370.86|370.86|371.06|370.91|371.11|370.96|370.86|370.71|178
1636680300000|2021-11-12 01:25:00|371.11|370.86|371.56|371.41|371.56|371.41|371.11|370.86|442
1636680600000|2021-11-12 01:30:00|371.51|371.36|371.36|371.21|371.66|371.51|371.36|371.21|237
1636680900000|2021-11-12 01:35:00|371.31|371.16|371.06|370.91|371.31|371.16|371.01|370.86|218
1636681200000|2021-11-12 01:40:00|371.01|370.86|371.11|370.96|371.26|371.06|370.91|370.76|227
1636681500000|2021-11-12 01:45:00|371.16|371.01|371.16|371.01|371.41|371.21|371.06|370.91|219
1636681800000|2021-11-12 01:50:00|371.21|371.06|371.31|371.16|371.41|371.26|371.21|371.06|143
1636682100000|2021-11-12 01:55:00|371.26|371.11|371.26|371.11|371.36|371.21|371.21|371.06|75
1636682400000|2021-11-12 02:00:00|371.31|371.16|371.21|371.06|371.36|371.21|371.11|370.96|215
1636682700000|2021-11-12 02:05:00|371.26|371.11|371.06|370.91|371.26|371.11|370.96|370.81|107
1636683000000|2021-11-12 02:10:00|371.11|370.86|370.96|370.76|371.21|371.06|370.96|370.76|97
1636683300000|2021-11-12 02:15:00|370.91|370.81|371.01|370.86|371.06|370.91|370.91|370.76|35
1636683600000|2021-11-12 02:20:00|370.96|370.81|371.11|370.96|371.21|371.01|370.96|370.81|57
1636683900000|2021-11-12 02:25:00|371.06|370.91|371.01|370.86|371.06|370.91|370.91|370.76|103
1636684200000|2021-11-12 02:30:00|371.06|370.91|371.16|371.01|371.16|371.01|371.06|370.86|99
1636684500000|2021-11-12 02:35:00|371.11|370.96|370.91|370.76|371.26|371.11|370.91|370.76|91
1636684800000|2021-11-12 02:40:00|370.96|370.81|370.91|370.76|371.01|370.86|370.81|370.66|104
1636685100000|2021-11-12 02:45:00|370.96|370.81|370.96|370.81|371.01|370.86|370.86|370.71|59
1636685400000|2021-11-12 02:50:00|370.91|370.76|370.71|370.51|370.91|370.81|370.71|370.51|99
1636685700000|2021-11-12 02:55:00|370.66|370.56|370.76|370.61|370.86|370.66|370.61|370.46|64
1636686000000|2021-11-12 03:00:00|370.71|370.56|370.71|370.56|370.76|370.61|370.66|370.51|67
1636686300000|2021-11-12 03:05:00|370.66|370.51|370.66|370.51|370.76|370.61|370.66|370.46|87
1636686600000|2021-11-12 03:10:00|370.61|370.46|370.61|370.46|370.76|370.61|370.61|370.46|97
1636686900000|2021-11-12 03:15:00|370.66|370.51|370.76|370.61|370.86|370.71|370.66|370.51|139
1636687200000|2021-11-12 03:20:00|370.81|370.56|370.66|370.51|370.81|370.56|370.61|370.46|62
1636687500000|2021-11-12 03:25:00|370.61|370.46|370.46|370.31|370.66|370.51|370.46|370.31|108
1636687800000|2021-11-12 03:30:00|370.41|370.26|370.56|370.41|370.56|370.41|370.41|370.26|115
1636688100000|2021-11-12 03:35:00|370.61|370.46|370.61|370.46|370.71|370.51|370.61|370.46|86
1636688400000|2021-11-12 03:40:00|370.56|370.41|370.51|370.36|370.61|370.46|370.46|370.26|72
1636688700000|2021-11-12 03:45:00|370.46|370.31|370.46|370.26|370.51|370.36|370.41|370.21|100
1636689000000|2021-11-12 03:50:00|370.41|370.31|370.21|370.06|370.46|370.31|370.21|370.01|138
1636689300000|2021-11-12 03:55:00|370.16|370.01|370.21|370.06|370.31|370.16|370.16|370.01|72
1636689600000|2021-11-12 04:00:00|370.26|370.11|370.01|369.81|370.31|370.16|369.96|369.81|129
1636689900000|2021-11-12 04:05:00|370.06|369.86|369.96|369.81|370.06|369.91|369.96|369.81|75
1636690200000|2021-11-12 04:10:00|370.01|369.76|370.11|369.96|370.16|369.96|370.01|369.76|78
1636690500000|2021-11-12 04:15:00|370.16|370.01|370.01|369.86|370.16|370.01|370.01|369.86|39
1636690800000|2021-11-12 04:20:00|369.96|369.81|370.01|369.86|370.01|369.86|369.91|369.76|81
1636691100000|2021-11-12 04:25:00|370.06|369.91|370.26|370.11|370.26|370.11|370.01|369.86|73
1636691400000|2021-11-12 04:30:00|370.21|370.06|370.36|370.16|370.36|370.21|370.21|370.01|27
1636691700000|2021-11-12 04:35:00|370.31|370.21|370.21|370.01|370.31|370.21|370.16|370.01|55
1636692000000|2021-11-12 04:40:00|370.16|369.96|370.01|369.86|370.16|369.96|370.01|369.86|53
1636692300000|2021-11-12 04:45:00|369.96|369.81|370.06|369.86|370.06|369.91|369.86|369.71|92
1636692600000|2021-11-12 04:50:00|370.01|369.81|369.86|369.71|370.01|369.86|369.86|369.71|36
1636692900000|2021-11-12 04:55:00|369.91|369.76|369.86|369.71|370.01|369.81|369.86|369.71|94
1636693200000|2021-11-12 05:00:00|369.91|369.76|369.96|369.76|370.26|370.06|369.91|369.76|221
1636693500000|2021-11-12 05:05:00|369.91|369.66|369.61|369.41|369.91|369.71|369.51|369.36|178
1636693800000|2021-11-12 05:10:00|369.56|369.46|369.56|369.36|369.81|369.66|369.46|369.26|212
1636694100000|2021-11-12 05:15:00|369.51|369.41|369.56|369.41|369.66|369.46|369.51|369.31|131
1636694400000|2021-11-12 05:20:00|369.51|369.36|369.51|369.36|369.71|369.51|369.51|369.36|133
1636694700000|2021-11-12 05:25:00|369.56|369.41|369.31|369.11|369.56|369.41|369.26|369.11|229
1636695000000|2021-11-12 05:30:00|369.26|369.16|369.16|369.01|369.31|369.16|369.11|368.96|246
1636695300000|2021-11-12 05:35:00|369.11|368.96|369.61|369.46|369.66|369.51|369.11|368.96|211
1636695600000|2021-11-12 05:40:00|369.66|369.51|369.71|369.56|369.76|369.61|369.61|369.46|186
1636695900000|2021-11-12 05:45:00|369.76|369.61|369.81|369.66|369.81|369.66|369.66|369.51|94
1636696200000|2021-11-12 05:50:00|369.76|369.61|369.56|369.41|369.81|369.66|369.51|369.36|109
1636696500000|2021-11-12 05:55:00|369.61|369.36|369.61|369.46|369.61|369.46|369.51|369.36|67
1636696800000|2021-11-12 06:00:00|369.56|369.41|369.61|369.46|369.71|369.51|369.51|369.36|87
1636697100000|2021-11-12 06:05:00|369.56|369.41|369.41|369.26|369.56|369.41|369.41|369.26|128
1636697400000|2021-11-12 06:10:00|369.36|369.21|369.41|369.26|369.51|369.36|369.36|369.21|96
1636697700000|2021-11-12 06:15:00|369.36|369.21|369.56|369.41|369.56|369.41|369.36|369.21|74
1636698000000|2021-11-12 06:20:00|369.51|369.36|369.31|369.16|369.51|369.41|369.31|369.16|53
1636698300000|2021-11-12 06:25:00|369.36|369.21|369.46|369.31|369.51|369.31|369.31|369.16|38
1636698600000|2021-11-12 06:30:00|369.51|369.36|369.56|369.41|369.56|369.41|369.51|369.36|86
1636698900000|2021-11-12 06:35:00|369.61|369.46|369.76|369.61|369.76|369.61|369.61|369.41|102
1636699200000|2021-11-12 06:40:00|369.81|369.66|369.81|369.66|369.81|369.66|369.76|369.61|89
1636699500000|2021-11-12 06:45:00|369.86|369.71|369.86|369.71|369.91|369.76|369.81|369.66|93
1636699800000|2021-11-12 06:50:00|369.91|369.76|369.81|369.66|369.91|369.76|369.71|369.56|91
1636700100000|2021-11-12 06:55:00|369.86|369.61|369.76|369.61|369.96|369.76|369.76|369.61|73
1636700400000|2021-11-12 07:00:00|369.71|369.56|369.71|369.56|369.76|369.61|369.71|369.56|67
1636700700000|2021-11-12 07:05:00|369.66|369.51|369.81|369.66|369.86|369.71|369.66|369.46|114
1636701000000|2021-11-12 07:10:00|369.76|369.61|369.96|369.81|370.01|369.86|369.76|369.61|88
1636701300000|2021-11-12 07:15:00|369.91|369.76|370.01|369.86|370.01|369.86|369.91|369.76|126
1636701600000|2021-11-12 07:20:00|369.96|369.81|370.01|369.86|370.06|369.91|369.86|369.71|152
1636701900000|2021-11-12 07:25:00|369.96|369.81|369.91|369.76|370.01|369.86|369.91|369.76|44
1636702200000|2021-11-12 07:30:00|369.86|369.71|369.81|369.66|369.91|369.76|369.81|369.66|84
1636702500000|2021-11-12 07:35:00|369.76|369.61|369.76|369.61|369.81|369.66|369.71|369.56|111
1636702800000|2021-11-12 07:40:00|369.81|369.66|369.76|369.61|369.86|369.71|369.76|369.61|65
1636703100000|2021-11-12 07:45:00|369.71|369.56|369.71|369.56|369.76|369.61|369.71|369.51|66
1636703400000|2021-11-12 07:50:00|369.66|369.51|369.56|369.41|369.66|369.51|369.51|369.36|55
1636703700000|2021-11-12 07:55:00|369.61|369.36|369.66|369.51|369.66|369.51|369.61|369.36|79
1636704000000|2021-11-12 08:00:00|369.61|369.46|369.71|369.56|369.76|369.61|369.56|369.41|126
1636704300000|2021-11-12 08:05:00|369.76|369.61|369.66|369.51|369.81|369.66|369.56|369.41|116
1636704600000|2021-11-12 08:10:00|369.61|369.46|369.51|369.36|369.66|369.51|369.51|369.36|102
1636704900000|2021-11-12 08:15:00|369.56|369.31|369.61|369.46|369.66|369.51|369.51|369.31|102
1636705200000|2021-11-12 08:20:00|369.56|369.41|369.61|369.46|369.61|369.46|369.56|369.36|86
1636705500000|2021-11-12 08:25:00|369.56|369.41|369.46|369.31|369.56|369.41|369.46|369.31|90
1636705800000|2021-11-12 08:30:00|369.41|369.26|369.41|369.26|369.46|369.31|369.36|369.21|152
1636706100000|2021-11-12 08:35:00|369.36|369.21|369.51|369.36|369.56|369.41|369.36|369.21|147
1636706400000|2021-11-12 08:40:00|369.46|369.31|369.41|369.26|369.46|369.31|369.41|369.26|68
1636706700000|2021-11-12 08:45:00|369.46|369.31|369.66|369.51|369.71|369.56|369.46|369.31|196
1636707000000|2021-11-12 08:50:00|369.61|369.46|369.86|369.71|369.86|369.71|369.61|369.46|257
1636707300000|2021-11-12 08:55:00|369.81|369.66|369.76|369.61|369.81|369.71|369.56|369.41|331
1636707600000|2021-11-12 09:00:00|369.81|369.66|369.81|369.61|370.06|369.91|369.71|369.56|705
1636707900000|2021-11-12 09:05:00|369.86|369.66|369.51|369.36|369.86|369.71|369.41|369.26|342
1636708200000|2021-11-12 09:10:00|369.46|369.31|369.36|369.21|369.46|369.31|369.31|369.16|98
1636708500000|2021-11-12 09:15:00|369.41|369.26|369.36|369.16|369.46|369.26|369.31|369.16|127
1636708800000|2021-11-12 09:20:00|369.56|368.96|369.56|368.96|369.66|369.06|369.56|368.96|0
1636709100000|2021-11-12 09:25:00|369.66|369.06|369.56|368.96|369.66|369.06|369.56|368.96|3
1636709400000|2021-11-12 09:30:00|369.46|368.86|369.56|368.96|369.66|369.06|369.46|368.86|0
1636709700000|2021-11-12 09:35:00|369.66|369.06|369.56|368.96|369.66|369.06|369.56|368.96|0
1636710000000|2021-11-12 09:40:00|369.66|369.06|369.66|369.06|369.66|369.06|369.56|368.96|0
1636710300000|2021-11-12 09:45:00|369.56|368.96|369.66|369.06|369.66|369.06|369.56|368.96|0
1636710600000|2021-11-12 09:50:00|369.41|369.21|369.36|369.21|369.46|369.26|369.31|369.16|19
1636710900000|2021-11-12 09:55:00|369.31|369.16|369.26|369.11|369.36|369.21|369.26|369.11|23
1636711200000|2021-11-12 10:00:00|369.21|369.06|369.21|369.06|369.26|369.06|369.16|369.01|17
1636711500000|2021-11-12 10:05:00|369.26|369.11|369.21|369.06|369.26|369.11|369.16|369.01|8
1636711800000|2021-11-12 10:10:00|369.16|369.01|369.11|368.96|369.21|369.06|369.11|368.96|12
1636712100000|2021-11-12 10:15:00|369.06|368.91|369.16|369.01|369.16|369.01|369.06|368.91|22
1636712400000|2021-11-12 10:20:00|369.11|368.96|369.21|369.06|369.21|369.06|369.11|368.96|29
1636712700000|2021-11-12 10:25:00|369.26|369.01|369.26|369.11|369.26|369.11|369.16|369.01|10
1636713000000|2021-11-12 10:30:00|369.21|369.06|369.21|369.06|369.26|369.11|369.16|369.01|6
1636713300000|2021-11-12 10:35:00|369.16|369.01|369.36|369.16|369.46|369.31|369.16|369.01|62
1636713600000|2021-11-12 10:40:00|369.41|369.21|369.41|369.21|369.41|369.26|369.36|369.16|14
1636713900000|2021-11-12 10:45:00|369.36|369.26|369.41|369.26|369.41|369.26|369.36|369.16|14
1636714200000|2021-11-12 10:50:00|369.46|369.31|369.56|369.41|369.56|369.41|369.46|369.31|20
1636714500000|2021-11-12 10:55:00|369.51|369.36|369.46|369.31|369.56|369.41|369.46|369.31|21
1636714800000|2021-11-12 11:00:00|369.51|369.26|369.41|369.21|369.51|369.31|369.36|369.21|8
1636715100000|2021-11-12 11:05:00|369.36|369.16|369.36|369.21|369.41|369.21|369.31|369.11|4
1636715400000|2021-11-12 11:10:00|369.41|369.26|369.41|369.26|369.56|369.36|369.41|369.26|7
1636715700000|2021-11-12 11:15:00|369.46|369.31|369.41|369.26|369.46|369.31|369.36|369.21|24
1636716000000|2021-11-12 11:20:00|369.36|369.21|369.46|369.26|369.46|369.31|369.36|369.21|8
1636716300000|2021-11-12 11:25:00|369.41|369.21|369.41|369.21|369.46|369.26|369.36|369.21|7
1636716600000|2021-11-12 11:30:00|369.36|369.26|369.46|369.31|369.51|369.36|369.36|369.21|4
1636716900000|2021-11-12 11:35:00|369.51|369.26|369.51|369.31|369.51|369.31|369.36|369.21|20
1636717200000|2021-11-12 11:40:00|369.46|369.26|369.41|369.26|369.51|369.36|369.41|369.26|5
1636717500000|2021-11-12 11:45:00|369.46|369.21|369.46|369.31|369.46|369.31|369.41|369.21|6
1636717800000|2021-11-12 11:50:00|369.41|369.26|369.36|369.21|369.46|369.31|369.36|369.21|9
1636718100000|2021-11-12 11:55:00|369.41|369.26|369.41|369.21|369.41|369.26|369.41|369.21|2
1636718400000|2021-11-12 12:00:00|369.36|369.26|369.36|369.21|369.41|369.26|369.31|369.16|15
1636718700000|2021-11-12 12:05:00|369.31|369.16|369.31|369.16|369.41|369.21|369.31|369.16|10
1636719000000|2021-11-12 12:10:00|369.36|369.21|369.36|369.16|369.36|369.21|369.31|369.16|5
1636719300000|2021-11-12 12:15:00|369.31|369.21|369.36|369.21|369.36|369.21|369.31|369.16|4
1636719600000|2021-11-12 12:20:00|369.31|369.16|369.31|369.16|369.36|369.21|369.26|369.11|6
1636719900000|2021-11-12 12:25:00|369.36|369.11|369.31|369.16|369.36|369.16|369.26|369.11|9
1636720200000|2021-11-12 12:30:00|369.26|369.11|369.26|369.11|369.31|369.16|369.26|369.06|11
1636720500000|2021-11-12 12:35:00|369.31|369.16|369.26|369.11|369.31|369.16|369.21|369.06|9
1636720800000|2021-11-12 12:40:00|369.31|369.16|369.31|369.16|369.31|369.16|369.31|369.16|5
1636721100000|2021-11-12 12:45:00|||||||||1
1636721400000|2021-11-12 12:50:00|369.26|369.11|369.26|369.11|369.31|369.11|369.26|369.06|10
1636721700000|2021-11-12 12:55:00|369.21|369.06|369.26|369.11|369.26|369.11|369.21|369.06|3
1636722000000|2021-11-12 13:00:00|369.31|369.16|369.26|369.11|369.31|369.16|369.26|369.11|5
1636722300000|2021-11-12 13:05:00|369.31|369.16|369.31|369.16|369.31|369.16|369.26|369.16|12
1636722600000|2021-11-12 13:10:00|369.26|369.11|369.36|369.21|369.36|369.21|369.26|369.11|7
1636722900000|2021-11-12 13:15:00|369.31|369.16|369.41|369.26|369.41|369.26|369.31|369.16|18
1636723200000|2021-11-12 13:20:00|369.46|369.31|369.46|369.31|369.46|369.31|369.41|369.21|13
1636723500000|2021-11-12 13:25:00|369.51|369.36|369.56|369.41|369.56|369.41|369.46|369.31|34
1636723800000|2021-11-12 13:30:00|369.51|369.36|369.41|369.26|369.56|369.41|369.41|369.26|27
1636724100000|2021-11-12 13:35:00|369.46|369.31|369.41|369.26|369.46|369.31|369.41|369.26|26
1636724400000|2021-11-12 13:40:00|369.46|369.31|369.46|369.31|369.46|369.31|369.46|369.26|18
1636724700000|2021-11-12 13:45:00|369.51|369.36|369.51|369.36|369.51|369.36|369.46|369.31|16
1636725000000|2021-11-12 13:50:00|||||||||9
1636725300000|2021-11-12 13:55:00|369.56|369.41|369.56|369.41|369.56|369.41|369.46|369.31|29
1636725600000|2021-11-12 14:00:00|369.61|369.36|369.61|369.46|369.61|369.46|369.56|369.36|26
1636725900000|2021-11-12 14:05:00|369.66|369.51|369.81|369.66|369.81|369.66|369.66|369.51|52
1636726200000|2021-11-12 14:10:00|369.76|369.61|369.76|369.61|369.76|369.66|369.76|369.61|13
1636726500000|2021-11-12 14:15:00|369.71|369.56|369.71|369.56|369.71|369.56|369.71|369.56|5
1636726800000|2021-11-12 14:20:00|369.66|369.51|369.61|369.46|369.66|369.51|369.61|369.46|13
1636727100000|2021-11-12 14:25:00|369.56|369.41|369.36|369.21|369.56|369.41|369.36|369.21|18
1636727400000|2021-11-12 14:30:00|369.41|369.26|369.91|369.76|369.91|369.76|369.36|369.16|160
1636727700000|2021-11-12 14:35:00|369.96|369.71|369.86|369.71|370.01|369.86|369.81|369.61|173
1636728000000|2021-11-12 14:40:00|369.81|369.66|369.96|369.81|370.01|369.81|369.76|369.61|23
1636728300000|2021-11-12 14:45:00|369.91|369.76|369.86|369.66|370.06|369.86|369.81|369.66|33
1636728600000|2021-11-12 14:50:00|369.81|369.71|370.11|369.96|370.11|369.96|369.76|369.61|31
1636728900000|2021-11-12 14:55:00|370.16|370.01|370.06|369.91|370.26|370.06|370.06|369.91|19
1636729200000|2021-11-12 15:00:00|370.01|369.86|370.01|369.81|370.06|369.86|369.96|369.76|27
1636729500000|2021-11-12 15:05:00|369.96|369.76|370.01|369.81|370.11|369.91|369.91|369.71|39
1636729800000|2021-11-12 15:10:00|370.06|369.86|370.06|369.91|370.06|369.91|370.01|369.86|7
1636730100000|2021-11-12 15:15:00|370.11|369.86|370.21|370.01|370.21|370.01|370.01|369.86|16
1636730400000|2021-11-12 15:20:00||369.96||370.01||370.01||369.96|15
1636730700000|2021-11-12 15:25:00|370.16|369.96|369.91|369.71|370.16|370.01|369.81|369.66|34
1636731000000|2021-11-12 15:30:00|369.86|369.66|369.66|369.46|369.91|369.66|369.61|369.46|10
1636731300000|2021-11-12 15:35:00|369.61|369.51|369.56|369.41|369.66|369.51|369.51|369.36|30
1636731600000|2021-11-12 15:40:00|369.61|369.36|369.61|369.41|369.61|369.41|369.51|369.36|6
1636731900000|2021-11-12 15:45:00|369.56|369.36|369.61|369.41|369.61|369.41|369.56|369.36|12
1636732200000|2021-11-12 15:50:00|369.56|369.36|369.56|369.41|369.61|369.41|369.51|369.36|6
1636732500000|2021-11-12 15:55:00|369.61|369.46|369.86|369.66|369.86|369.71|369.61|369.46|23
1636732800000|2021-11-12 16:00:00|369.81|369.71|370.21|370.01|370.46|370.11|369.81|369.66|114
1636733100000|2021-11-12 16:05:00|370.16|369.96|370.01|369.81|370.21|370.01|369.91|369.76|60
1636733400000|2021-11-12 16:10:00|369.96|369.76|369.96|369.76|370.01|369.86|369.81|369.66|15
1636733700000|2021-11-12 16:15:00|370.01|369.81|370.01|369.81|370.06|369.81|369.96|369.76|13
1636734000000|2021-11-12 16:20:00|369.96|369.71|370.01|369.81|370.01|369.81|369.91|369.71|40
1636734300000|2021-11-12 16:25:00|369.96|369.76|369.96|369.81|370.01|369.81|369.86|369.71|21
1636734600000|2021-11-12 16:30:00|370.01|369.76|370.01|369.81|370.06|369.86|369.96|369.76|11
1636734900000|2021-11-12 16:35:00|369.96|369.76|369.96|369.81|370.06|369.86|369.96|369.76|32
1636735200000|2021-11-12 16:40:00|370.01|369.86|370.11|369.91|370.16|370.01|370.01|369.86|28
1636735500000|2021-11-12 16:45:00|370.06|369.96|370.01|369.86|370.16|369.96|370.01|369.86|14
1636735800000|2021-11-12 16:50:00|370.06|369.91|370.21|370.01|370.21|370.06|370.06|369.91|11
1636736100000|2021-11-12 16:55:00|370.16|370.06|370.16|370.01|370.21|370.06|370.16|370.01|3
1636736400000|2021-11-12 17:00:00|370.21|370.06|370.21|370.01|370.26|370.06|370.16|370.01|16
1636736700000|2021-11-12 17:05:00|370.16|370.06|370.21|370.01|370.31|370.11|370.16|370.01|39
1636737000000|2021-11-12 17:10:00|370.16|370.06|370.31|370.01|370.31|370.06|370.16|370.01|16
1636737300000|2021-11-12 17:15:00|370.26|369.96|370.21|370.01|370.31|370.01|370.16|369.96|9
1636737600000|2021-11-12 17:20:00|370.26|370.11|370.26|370.11|370.31|370.11|370.21|370.11|4
1636737900000|2021-11-12 17:25:00|370.21|370.01|370.26|370.01|370.26|370.01|370.16|369.96|16
1636738200000|2021-11-12 17:30:00|370.21|369.96|370.21|370.01|370.26|370.01|370.16|369.96|4
1636738500000|2021-11-12 17:35:00|370.26||370.16||370.26||370.16||8
1636738800000|2021-11-12 17:40:00|370.21|370.11|370.16|370.01|370.26|370.11|370.16|370.01|5
1636739100000|2021-11-12 17:45:00|370.21|370.06|370.16|369.96|370.26|370.06|370.11|369.96|9
1636739400000|2021-11-12 17:50:00|370.11|370.01|370.11|369.96|370.16|370.01|370.01|369.86|8
1636739700000|2021-11-12 17:55:00|370.16|370.01|370.21|370.01|370.21|370.06|370.11|369.96|6
1636740000000|2021-11-12 18:00:00|370.16|369.96|370.11|369.96|370.16|369.96|370.01|369.81|17
1636740300000|2021-11-12 18:05:00|370.16|370.01|370.06|369.86|370.21|370.01|370.06|369.86|14
1636740600000|2021-11-12 18:10:00|370.01|369.81|369.96|369.81|370.11|369.81|369.96|369.81|12
1636740900000|2021-11-12 18:15:00|370.01||370.06||370.06||370.01||14
1636741200000|2021-11-12 18:20:00|370.11||370.06||370.11||370.06||5
1636741500000|2021-11-12 18:25:00|370.11|369.96|370.21|370.01|370.26|370.11|370.06|369.96|36
1636741800000|2021-11-12 18:30:00|370.26||370.26||370.31||370.26||1
1636742100000|2021-11-12 18:35:00|370.31|369.96|370.21|370.01|370.31|370.01|370.16|369.96|33
1636742400000|2021-11-12 18:40:00|370.16||370.21||370.21||370.16||5
1636742700000|2021-11-12 18:45:00|370.16|370.06|370.16|370.01|370.26|370.06|370.16|370.01|11
1636743000000|2021-11-12 18:50:00|370.21|370.06|370.26|370.11|370.26|370.11|370.21|370.01|8
1636743300000|2021-11-12 18:55:00|370.31|370.16|370.21|370.01|370.31|370.16|370.16|370.01|37
1636743600000|2021-11-12 19:00:00|370.16|370.06|370.11|369.96|370.21|370.06|370.11|369.96|9
1636743900000|2021-11-12 19:05:00|370.16|370.01|370.11|369.96|370.16|370.01|370.11|369.96|8
1636744200000|2021-11-12 19:10:00|370.16|370.01|370.16|370.01|370.21|370.01|370.16|370.01|3
1636744500000|2021-11-12 19:15:00|370.21|370.06|370.21|370.06|370.21|370.06|370.16|370.06|7
1636744800000|2021-11-12 19:20:00|||||||||2
1636745100000|2021-11-12 19:25:00|370.16|370.01|370.11|369.96|370.16|370.01|370.06|369.91|41
1636745400000|2021-11-12 19:30:00|370.16|370.01|370.16|369.96|370.21|370.01|370.06|369.91|53
1636745700000|2021-11-12 19:35:00|370.11|370.01|370.21|370.01|370.21|370.01|370.11|369.96|6
1636746000000|2021-11-12 19:40:00|370.16||370.21||370.21||370.16||4
1636746300000|2021-11-12 19:45:00|370.26||370.26||370.26||370.21||7
1636746600000|2021-11-12 19:50:00|370.21||370.16||370.26||370.16||5
1636746900000|2021-11-12 19:55:00|370.11|369.96|370.11|369.96|370.11|370.01|370.11|369.96|25
1636747200000|2021-11-12 20:00:00|370.16|370.01|370.21|370.01|370.21|370.06|370.16|369.96|26
1636747500000|2021-11-12 20:05:00|370.16|370.06|370.16|370.01|370.21|370.06|370.16|370.01|8
1636747800000|2021-11-12 20:10:00|370.21|369.96|370.16|370.01|370.21|370.06|370.16|369.96|21
1636748100000|2021-11-12 20:15:00|370.11|369.96|370.16|369.96|370.16|370.01|370.11|369.96|31
1636748400000|2021-11-12 20:20:00|370.11|370.01|370.21|370.01|370.21|370.01|370.11|369.96|1
1636748700000|2021-11-12 20:25:00|370.16|370.06|370.21|370.01|370.21|370.06|370.16|370.01|10
1636749000000|2021-11-12 20:30:00|370.16||370.26||370.26||370.16||0
1636749300000|2021-11-12 20:35:00|370.21||370.21||370.26||370.21||1
1636749600000|2021-11-12 20:40:00|370.16|370.06|370.26|370.01|370.26|370.06|370.16|369.96|18
1636749900000|2021-11-12 20:45:00|370.21|370.06|369.96|369.81|370.26|370.06|369.96|369.81|9
1636750200000|2021-11-12 20:50:00|370.01|369.86|369.96|369.81|370.06|369.86|369.96|369.76|28
1636750500000|2021-11-12 20:55:00|370.01|369.86|370.01|369.81|370.06|369.91|369.96|369.81|28
1636750800000|2021-11-12 21:00:00|370.06|369.86|370.21|369.96|370.26|369.96|370.01|369.86|23
1636751100000|2021-11-12 21:05:00|370.16|369.91|369.91|369.71|370.21|369.96|369.91|369.66|10
1636751400000|2021-11-12 21:10:00|369.96|369.76|370.26|369.66|370.26|369.81|369.91|369.56|33
1636751700000|2021-11-12 21:15:00|370.36|369.76|370.36|369.76|370.36|369.76|370.36|369.76|0
1636752000000|2021-11-12 21:20:00|370.46|369.86|370.46|369.86|370.46|369.86|370.36|369.76|0
1636752900000|2021-11-12 21:35:00|370.36|369.76|370.36|369.76|370.46|369.86|370.36|369.76|0
1636753200000|2021-11-12 21:40:00|370.26|369.66|370.36|369.76|370.36|369.76|370.26|369.66|0
1636753500000|2021-11-12 21:45:00|370.26|369.66|370.26|369.66|370.36|369.76|370.26|369.66|0
1636754100000|2021-11-12 21:55:00|370.16|369.56|370.16|369.56|370.26|369.66|370.16|369.56|0
1636930800000|2021-11-14 23:00:00|370.36|369.76|370.66|370.06|370.66|370.06|370.36|369.76|0
1636931100000|2021-11-14 23:05:00|370.76|370.16|370.76|370.16|370.76|370.16|370.66|370.06|0
1636931400000|2021-11-14 23:10:00|370.86|370.26|370.96|370.36|370.96|370.36|370.76|370.16|0
1636931700000|2021-11-14 23:15:00|370.86|370.26|370.86|370.26|371.06|370.46|370.86|370.26|0
1636932000000|2021-11-14 23:20:00|370.76|370.16|370.76|370.16|370.86|370.26|370.76|370.16|0
1636932600000|2021-11-14 23:30:00|370.66|370.06|370.76|370.16|370.76|370.16|370.66|370.06|0
1636933200000|2021-11-14 23:40:00|370.66|370.06|370.76|370.16|370.76|370.16|370.66|370.06|0
1636933500000|2021-11-14 23:45:00|370.66|370.06|370.86|370.26|370.86|370.26|370.66|370.06|0
1636934100000|2021-11-14 23:55:00|370.76|370.16|370.76|370.16|370.86|370.26|370.76|370.16|0
1636934400000|2021-11-15 00:00:00|370.96|370.36|370.96|370.36|371.06|370.46|370.96|370.36|0
1636934700000|2021-11-15 00:05:00|371.06|370.46|370.96|370.36|371.06|370.46|370.96|370.36|0
1636935300000|2021-11-15 00:15:00|370.76|370.16|370.66|370.06|370.76|370.16|370.66|370.06|0
1636935600000|2021-11-15 00:20:00|370.76|370.16|370.76|370.16|370.76|370.16|370.66|370.06|0
1636935900000|2021-11-15 00:25:00|370.66|370.06|370.66|370.06|370.66|370.06|370.66|370.06|0
1636936200000|2021-11-15 00:30:00|370.81|370.51|369.11|368.96|370.86|370.71|369.06|368.91|643
1636936500000|2021-11-15 00:35:00|369.16|368.91|370.61|370.41|370.71|370.51|369.16|368.91|448
1636936800000|2021-11-15 00:40:00|370.56|370.36|370.56|370.36|370.76|370.61|370.41|370.21|223
1636937100000|2021-11-15 00:45:00|370.61|370.41|370.61|370.41|370.81|370.66|370.36|370.21|208
1636937400000|2021-11-15 00:50:00|370.56|370.46|370.56|370.41|370.76|370.61|370.51|370.36|114
1636937700000|2021-11-15 00:55:00|370.61|370.46|370.71|370.51|370.96|370.81|370.56|370.41|101
1636938000000|2021-11-15 01:00:00|370.76|370.61|370.36|370.16|370.96|370.81|370.31|370.16|367
1636938300000|2021-11-15 01:05:00|370.41|370.21|370.96|370.76|370.96|370.81|370.31|370.16|347
1636938600000|2021-11-15 01:10:00|370.91|370.71|370.66|370.51|370.96|370.71|370.46|370.31|144
1636938900000|2021-11-15 01:15:00|370.61|370.46|370.86|370.71|370.91|370.76|370.56|370.41|230
1636939200000|2021-11-15 01:20:00|370.81|370.66|370.96|370.81|371.21|371.06|370.76|370.61|240
1636939500000|2021-11-15 01:25:00|370.91|370.76|370.56|370.41|371.01|370.86|370.56|370.41|129
1636939800000|2021-11-15 01:30:00|370.51|370.36|370.81|370.66|370.81|370.66|370.46|370.31|178
1636940100000|2021-11-15 01:35:00|370.86|370.76|370.76|370.61|370.91|370.76|370.71|370.56|159
1636940400000|2021-11-15 01:40:00|370.71|370.56|370.41|370.26|370.71|370.61|370.36|370.21|178
1636940700000|2021-11-15 01:45:00|370.36|370.21|370.61|370.46|370.71|370.56|370.36|370.21|87
1636941000000|2021-11-15 01:50:00|370.66|370.41|370.66|370.51|370.71|370.56|370.51|370.31|82
1636941300000|2021-11-15 01:55:00|370.71|370.56|370.81|370.66|370.86|370.66|370.71|370.51|105
1636941600000|2021-11-15 02:00:00|370.86|370.71|371.01|370.86|371.01|370.86|370.81|370.61|243
1636941900000|2021-11-15 02:05:00|371.06|370.91|371.26|371.11|371.36|371.16|371.06|370.91|335
1636942200000|2021-11-15 02:10:00|371.31|371.16|371.76|371.61|371.76|371.61|371.31|371.11|391
1636942500000|2021-11-15 02:15:00|371.81|371.56|371.96|371.81|371.96|371.81|371.76|371.56|215
1636942800000|2021-11-15 02:20:00|371.91|371.76|371.66|371.46|371.91|371.76|371.56|371.41|124
1636943100000|2021-11-15 02:25:00|371.61|371.41|371.96|371.81|371.96|371.81|371.61|371.41|68
1636943400000|2021-11-15 02:30:00|371.91|371.76|371.81|371.66|371.91|371.76|371.81|371.66|107
1636943700000|2021-11-15 02:35:00|371.86|371.71|371.86|371.71|371.96|371.81|371.81|371.66|103
1636944000000|2021-11-15 02:40:00|371.81|371.66|372.06|371.86|372.11|371.96|371.81|371.66|261
1636944300000|2021-11-15 02:45:00|372.11|371.91|372.01|371.86|372.11|371.96|372.01|371.86|79
1636944600000|2021-11-15 02:50:00|371.96|371.81|371.96|371.81|372.06|371.91|371.91|371.76|88
1636944900000|2021-11-15 02:55:00|371.91|371.76|371.76|371.61|372.06|371.91|371.76|371.61|131
1636945200000|2021-11-15 03:00:00|371.81|371.56|371.41|371.26|371.81|371.66|371.41|371.21|243
1636945500000|2021-11-15 03:05:00|371.46|371.31|371.46|371.31|371.61|371.46|371.36|371.21|192
1636945800000|2021-11-15 03:10:00|371.51|371.36|371.61|371.46|371.71|371.56|371.46|371.31|78
1636946100000|2021-11-15 03:15:00|371.66|371.51|371.66|371.51|371.66|371.51|371.46|371.26|106
1636946400000|2021-11-15 03:20:00|371.71|371.56|371.36|371.21|371.76|371.56|371.31|371.16|332
1636946700000|2021-11-15 03:25:00|371.41|371.26|371.21|371.06|371.41|371.26|371.16|371.01|119
1636947000000|2021-11-15 03:30:00|371.26|371.11|371.16|371.01|371.31|371.16|371.06|370.91|96
1636947300000|2021-11-15 03:35:00|371.21|371.06|371.11|370.96|371.26|371.11|370.96|370.76|270
1636947600000|2021-11-15 03:40:00|371.16|371.01|371.16|371.01|371.21|371.06|371.01|370.81|83
1636947900000|2021-11-15 03:45:00|371.21|371.06|371.16|371.01|371.26|371.06|371.16|371.01|58
1636948200000|2021-11-15 03:50:00|371.11|370.96|371.06|370.86|371.16|371.01|370.96|370.81|131
1636948500000|2021-11-15 03:55:00|371.01|370.81|370.91|370.76|371.06|370.86|370.91|370.76|62
1636948800000|2021-11-15 04:00:00|370.86|370.71|370.81|370.66|370.91|370.76|370.71|370.56|117
1636949100000|2021-11-15 04:05:00|370.76|370.61|370.86|370.71|370.91|370.76|370.76|370.61|42
1636949400000|2021-11-15 04:10:00|370.81|370.66|370.86|370.71|370.86|370.71|370.81|370.66|23
1636949700000|2021-11-15 04:15:00|370.91|370.76|370.86|370.71|370.91|370.76|370.81|370.66|39
1636950000000|2021-11-15 04:20:00|370.81|370.66|370.61|370.46|370.81|370.66|370.61|370.46|94
1636950300000|2021-11-15 04:25:00|370.56|370.41|370.66|370.51|370.66|370.51|370.56|370.41|78
1636950600000|2021-11-15 04:30:00|370.61|370.46|370.61|370.46|370.61|370.46|370.56|370.41|56
1636950900000|2021-11-15 04:35:00|370.56|370.41|370.56|370.41|370.61|370.46|370.56|370.41|53
1636951200000|2021-11-15 04:40:00|370.61|370.46|370.56|370.41|370.66|370.51|370.56|370.41|49
1636951500000|2021-11-15 04:45:00|370.61|370.46|370.56|370.41|370.61|370.46|370.51|370.36|59
1636951800000|2021-11-15 04:50:00|370.61|370.36|370.61|370.46|370.61|370.46|370.51|370.36|62
1636952100000|2021-11-15 04:55:00|370.66|370.51|370.71|370.56|370.71|370.56|370.66|370.51|55
1636952400000|2021-11-15 05:00:00|370.76|370.61|370.66|370.51|370.86|370.71|370.56|370.41|131
1636952700000|2021-11-15 05:05:00|370.61|370.46|370.51|370.36|370.61|370.46|370.46|370.31|110
1636953000000|2021-11-15 05:10:00|370.56|370.41|370.36|370.21|370.56|370.41|370.26|370.11|90
1636953300000|2021-11-15 05:15:00|370.31|370.16|370.41|370.26|370.41|370.26|370.26|370.11|68
1636953600000|2021-11-15 05:20:00|370.36|370.21|370.46|370.31|370.51|370.36|370.36|370.21|51
1636953900000|2021-11-15 05:25:00|370.41|370.26|370.36|370.21|370.41|370.26|370.31|370.11|43
1636954200000|2021-11-15 05:30:00|370.41|370.26|370.31|370.11|370.41|370.26|370.26|370.11|58
1636954500000|2021-11-15 05:35:00|370.26|370.06|369.96|369.76|370.26|370.06|369.96|369.76|179
1636954800000|2021-11-15 05:40:00|369.91|369.81|369.56|369.41|369.96|369.81|369.56|369.41|309
1636955100000|2021-11-15 05:45:00|369.51|369.36|369.66|369.51|369.66|369.51|369.51|369.31|123
1636955400000|2021-11-15 05:50:00|369.61|369.46|369.76|369.61|369.76|369.61|369.61|369.46|97
1636955700000|2021-11-15 05:55:00|369.81|369.66|369.96|369.81|370.01|369.86|369.71|369.51|90
1636956000000|2021-11-15 06:00:00|370.01|369.86|370.01|369.86|370.11|369.91|369.91|369.71|46
1636956300000|2021-11-15 06:05:00|370.06|369.91|369.96|369.76|370.11|369.96|369.96|369.76|37
1636956600000|2021-11-15 06:10:00|370.01|369.81|369.96|369.81|370.06|369.91|369.91|369.76|62
1636956900000|2021-11-15 06:15:00|369.91|369.76|369.81|369.66|369.91|369.76|369.81|369.66|68
1636957200000|2021-11-15 06:20:00|369.86|369.71|369.81|369.66|369.86|369.71|369.81|369.66|57
1636957500000|2021-11-15 06:25:00|369.76|369.61|369.76|369.61|369.76|369.66|369.66|369.51|95
1636957800000|2021-11-15 06:30:00|369.81|369.66|369.96|369.81|369.96|369.81|369.71|369.56|139
1636958100000|2021-11-15 06:35:00|370.01|369.86|370.01|369.86|370.16|370.01|369.96|369.81|126
1636958400000|2021-11-15 06:40:00|370.06|369.91|370.01|369.86|370.06|369.91|369.71|369.56|151
1636958700000|2021-11-15 06:45:00|369.96|369.81|370.06|369.86|370.16|370.01|369.91|369.76|182
1636959000000|2021-11-15 06:50:00|370.01|369.81|370.01|369.86|370.06|369.91|369.96|369.76|99
1636959300000|2021-11-15 06:55:00|370.06|369.91|369.96|369.81|370.06|369.91|369.91|369.71|59
1636959600000|2021-11-15 07:00:00|369.91|369.76|369.76|369.56|369.96|369.81|369.76|369.56|197
1636959900000|2021-11-15 07:05:00|369.71|369.61|369.61|369.46|369.81|369.66|369.56|369.41|161
1636960200000|2021-11-15 07:10:00|369.56|369.41|369.56|369.41|369.71|369.56|369.56|369.41|145
1636960500000|2021-11-15 07:15:00|369.61|369.46|369.61|369.46|369.66|369.51|369.56|369.41|149
1636960800000|2021-11-15 07:20:00|369.66|369.51|369.61|369.46|369.66|369.51|369.61|369.46|64
1636961100000|2021-11-15 07:25:00|369.66|369.51|369.96|369.81|369.96|369.81|369.66|369.46|193
1636961400000|2021-11-15 07:30:00|370.01|369.86|369.96|369.81|370.06|369.91|369.86|369.66|164
1636961700000|2021-11-15 07:35:00|369.91|369.76|370.16|369.96|370.16|370.01|369.91|369.76|146
1636962000000|2021-11-15 07:40:00|370.21|370.01|370.36|370.16|370.36|370.21|370.21|369.96|228
1636962300000|2021-11-15 07:45:00|370.31|370.11|370.31|370.16|370.36|370.21|370.26|370.06|136
1636962600000|2021-11-15 07:50:00|370.36|370.21|370.51|370.36|370.56|370.41|370.36|370.21|246
1636962900000|2021-11-15 07:55:00|370.56|370.31|370.56|370.36|370.56|370.41|370.41|370.26|84
1636963200000|2021-11-15 08:00:00|370.51|370.31|370.71|370.56|370.71|370.56|370.36|370.21|244
1636963500000|2021-11-15 08:05:00|370.66|370.51|370.81|370.66|370.91|370.76|370.66|370.51|171
1636963800000|2021-11-15 08:10:00|370.76|370.61|370.91|370.76|370.96|370.81|370.71|370.56|142
1636964100000|2021-11-15 08:15:00|370.86|370.71|370.96|370.81|371.01|370.86|370.81|370.66|203
1636964400000|2021-11-15 08:20:00|371.01|370.86|371.31|371.16|371.31|371.16|370.96|370.81|170
1636964700000|2021-11-15 08:25:00|371.36|371.21|371.11|370.96|371.36|371.21|371.11|370.91|121
1636965000000|2021-11-15 08:30:00|371.16|371.01|371.31|371.11|371.31|371.16|371.16|371.01|171
1636965300000|2021-11-15 08:35:00|371.26|371.16|371.46|371.31|371.46|371.31|371.26|371.11|159
1636965600000|2021-11-15 08:40:00|371.51|371.26|371.61|371.46|371.66|371.51|371.41|371.26|216
1636965900000|2021-11-15 08:45:00|371.56|371.41|371.56|371.41|371.66|371.51|371.56|371.41|194
1636966200000|2021-11-15 08:50:00|371.61|371.46|371.61|371.46|371.66|371.51|371.56|371.41|206
1636966500000|2021-11-15 08:55:00|371.66|371.51|371.51|371.36|371.81|371.66|371.51|371.36|521
1636966800000|2021-11-15 09:00:00|371.46|371.31|371.96|371.76|371.96|371.76|371.36|371.21|603
1636967100000|2021-11-15 09:05:00|372.01|371.81|371.86|371.71|372.06|371.91|371.76|371.61|529
1636967400000|2021-11-15 09:10:00|371.81|371.66|371.76|371.56|371.96|371.71|371.61|371.46|131
1636967700000|2021-11-15 09:15:00|371.66|371.51|371.76|371.56|371.81|371.61|371.61|371.46|98
1636968000000|2021-11-15 09:20:00|371.96|371.36|371.96|371.36|371.96|371.36|371.96|371.36|0
1636968300000|2021-11-15 09:25:00|||||||||7
1636968600000|2021-11-15 09:30:00|371.86|371.26|371.86|371.26|371.96|371.36|371.86|371.26|0
1636968900000|2021-11-15 09:35:00|371.76|371.16|371.86|371.26|371.86|371.26|371.76|371.16|0
1636969200000|2021-11-15 09:40:00|371.76|371.16|371.86|371.26|371.86|371.26|371.76|371.16|0
1636969500000|2021-11-15 09:45:00|371.76|371.16|371.86|371.26|371.86|371.26|371.76|371.16|0
1636969800000|2021-11-15 09:50:00|371.66|371.41|371.76|371.56|371.81|371.61|371.66|371.41|23
1636970100000|2021-11-15 09:55:00|371.71|371.61|371.71|371.51|371.76|371.61|371.41|371.21|134
1636970400000|2021-11-15 10:00:00|371.66|371.56|371.61|371.46|371.71|371.56|371.61|371.46|12
1636970700000|2021-11-15 10:05:00|371.66|371.41|371.56|371.41|371.66|371.41|371.51|371.36|12
1636971000000|2021-11-15 10:10:00|371.61|371.36|371.56|371.41|371.61|371.41|371.51|371.36|17
1636971300000|2021-11-15 10:15:00|371.61|371.46|371.61|371.46|371.61|371.46|371.56|371.41|8
1636971600000|2021-11-15 10:20:00|371.66|371.41|371.66|371.51|371.66|371.51|371.56|371.41|3
1636971900000|2021-11-15 10:25:00|371.61|371.46|371.66|371.46|371.66|371.51|371.56|371.41|9
1636972200000|2021-11-15 10:30:00|371.61|371.51|371.66|371.51|371.66|371.51|371.61|371.46|6
1636972500000|2021-11-15 10:35:00|371.61|371.46|371.71|371.56|371.76|371.56|371.61|371.41|17
1636972800000|2021-11-15 10:40:00|371.66|371.51|371.71|371.56|371.71|371.56|371.66|371.51|7
1636973100000|2021-11-15 10:45:00|371.66||371.66||371.71||371.66||0
1636973400000|2021-11-15 10:50:00|371.61|371.51|371.66|371.51|371.71|371.51|371.61|371.46|8
1636973700000|2021-11-15 10:55:00|371.71|371.46|371.66|371.51|371.71|371.51|371.61|371.46|3
1636974000000|2021-11-15 11:00:00|371.71|371.46|371.61|371.46|371.71|371.51|371.61|371.46|15
1636974300000|2021-11-15 11:05:00|371.66|371.51|371.66|371.46|371.71|371.56|371.61|371.46|10
1636974600000|2021-11-15 11:10:00|371.61|371.51|371.66|371.46|371.66|371.51|371.61|371.46|1
1636974900000|2021-11-15 11:15:00|371.61|371.51|371.66|371.51|371.71|371.56|371.61|371.51|11
1636975200000|2021-11-15 11:20:00|371.61|371.46|371.71|371.51|371.71|371.51|371.61|371.41|5
1636975500000|2021-11-15 11:25:00|371.66|371.46|371.56|371.41|371.71|371.51|371.56|371.41|3
1636975800000|2021-11-15 11:30:00|371.61|371.46|371.66|371.51|371.66|371.51|371.61|371.41|11
1636976400000|2021-11-15 11:40:00|371.61|371.46|371.66|371.51|371.66|371.51|371.61|371.46|6
1636976700000|2021-11-15 11:45:00|||||||||6
1636977000000|2021-11-15 11:50:00|371.61|371.46|371.66|371.51|371.66|371.51|371.61|371.46|7
1636977300000|2021-11-15 11:55:00|371.61|371.46|371.66|371.51|371.66|371.51|371.61|371.46|6
1636977600000|2021-11-15 12:00:00|371.61|371.46|371.61|371.46|371.61|371.46|371.51|371.36|28
1636977900000|2021-11-15 12:05:00|371.66|371.41|371.61|371.46|371.66|371.46|371.56|371.41|6
1636978200000|2021-11-15 12:10:00|371.66|371.51|371.66|371.51|371.66|371.51|371.61|371.46|1
1636978500000|2021-11-15 12:15:00|371.61|371.46|371.66|371.51|371.71|371.56|371.61|371.46|6
1636978800000|2021-11-15 12:20:00|371.61|371.46|371.61|371.46|371.66|371.46|371.61|371.46|1
1636979100000|2021-11-15 12:25:00|371.66|371.41|371.61|371.46|371.66|371.46|371.56|371.41|12
1636979400000|2021-11-15 12:30:00|371.66|371.41|371.66|371.51|371.66|371.51|371.61|371.41|15
1636979700000|2021-11-15 12:35:00|371.71|371.56|371.71|371.51|371.71|371.56|371.66|371.51|0
1636980000000|2021-11-15 12:40:00|371.66|371.56|371.71|371.56|371.71|371.56|371.66|371.51|0
1636980300000|2021-11-15 12:45:00|||||||||4
1636980600000|2021-11-15 12:50:00|371.76|371.61|371.81|371.66|371.81|371.66|371.76|371.61|11
1636980900000|2021-11-15 12:55:00|371.76|371.61|371.81|371.66|371.81|371.66|371.76|371.61|1
1636981200000|2021-11-15 13:00:00|371.76|371.61|371.86|371.71|371.91|371.76|371.76|371.61|9
1636981500000|2021-11-15 13:05:00|371.91|371.76|371.86|371.71|371.91|371.76|371.86|371.71|2
1636981800000|2021-11-15 13:10:00|371.91|371.66|371.86|371.71|371.91|371.76|371.86|371.66|12
1636982100000|2021-11-15 13:15:00|371.91|371.76|371.91|371.76|371.91|371.76|371.86|371.71|2
1636982400000|2021-11-15 13:20:00|371.96|371.81|371.91|371.76|371.96|371.81|371.91|371.76|10
1636982700000|2021-11-15 13:25:00|371.96|371.81|371.91|371.76|371.96|371.81|371.91|371.76|6
1636983000000|2021-11-15 13:30:00|371.96|371.81|371.96|371.81|372.01|371.81|371.91|371.76|17
1636983300000|2021-11-15 13:35:00|372.01|371.86|372.01|371.81|372.01|371.86|371.96|371.81|4
1636983600000|2021-11-15 13:40:00|371.96|371.86|372.01|371.86|372.01|371.86|371.96|371.81|18
1636983900000|2021-11-15 13:45:00|372.06|371.91|371.96|371.81|372.06|371.91|371.96|371.81|10
1636984200000|2021-11-15 13:50:00|372.01|371.86|371.96|371.81|372.01|371.86|371.96|371.76|10
1636984500000|2021-11-15 13:55:00|372.01|371.76|371.96|371.81|372.01|371.81|371.91|371.76|12
1636984800000|2021-11-15 14:00:00|372.01|371.86|372.01|371.86|372.01|371.86|372.01|371.86|9
1636985100000|2021-11-15 14:05:00|371.96|371.81|371.96|371.81|372.01|371.86|371.96|371.81|10
1636985400000|2021-11-15 14:10:00|371.91|371.76|371.91|371.76|371.96|371.81|371.91|371.76|13
1636985700000|2021-11-15 14:15:00|371.96|371.71|371.86|371.71|371.96|371.81|371.86|371.66|21
1636986000000|2021-11-15 14:20:00|371.91|371.76|371.91|371.76|371.91|371.76|371.86|371.71|5
1636986300000|2021-11-15 14:25:00|371.86|371.71|371.91|371.71|371.91|371.76|371.81|371.66|28
1636986600000|2021-11-15 14:30:00|371.96|371.76|372.21|372.06|372.41|372.26|371.86|371.66|196
1636986900000|2021-11-15 14:35:00|372.26|372.01|372.01|371.86|372.26|372.11|371.96|371.81|60
1636987200000|2021-11-15 14:40:00|372.06|371.91|371.76|371.56|372.06|371.91|371.71|371.56|46
1636987500000|2021-11-15 14:45:00|371.71|371.61|371.66|371.51|371.81|371.66|371.66|371.51|14
1636987800000|2021-11-15 14:50:00|371.61|371.46|372.01|371.81|372.01|371.81|371.56|371.41|37
1636988100000|2021-11-15 14:55:00|372.06|371.86|372.16|371.96|372.16|372.01|372.01|371.81|36
1636988400000|2021-11-15 15:00:00|372.11|372.01|372.01|371.86|372.16|372.01|371.86|371.71|31
1636988700000|2021-11-15 15:05:00|371.96|371.81|371.91|371.71|372.01|371.86|371.91|371.71|26
1636989000000|2021-11-15 15:10:00|371.86|371.66|371.81|371.66|371.96|371.81|371.76|371.61|20
1636989300000|2021-11-15 15:15:00|371.76|371.61|371.56|371.41|371.86|371.71|371.56|371.41|41
1636989600000|2021-11-15 15:20:00|371.61|371.46|371.66|371.51|371.81|371.66|371.61|371.46|38
1636989900000|2021-11-15 15:25:00|371.61|371.46|371.51|371.36|371.66|371.51|371.51|371.36|40
1636990200000|2021-11-15 15:30:00|371.46|371.31|371.51|371.31|371.51|371.36|371.36|371.21|33
1636990500000|2021-11-15 15:35:00|371.46|371.36|371.41|371.26|371.56|371.36|371.41|371.26|18
1636990800000|2021-11-15 15:40:00|371.46|371.31|371.41|371.26|371.46|371.31|371.26|371.11|52
1636991100000|2021-11-15 15:45:00|371.46|371.31|371.66|371.46|371.66|371.46|371.41|371.26|39
1636991400000|2021-11-15 15:50:00|371.61|371.51|371.81|371.61|371.86|371.71|371.61|371.46|13
1636991700000|2021-11-15 15:55:00|371.76|371.56|371.81|371.61|371.81|371.66|371.71|371.56|6
1636992000000|2021-11-15 16:00:00|371.86|371.66|371.76|371.61|371.91|371.71|371.76|371.56|17
1636992300000|2021-11-15 16:05:00|371.71|371.56|371.76|371.61|371.81|371.66|371.71|371.56|10
1636992600000|2021-11-15 16:10:00|371.81|371.66|371.76|371.61|371.81|371.66|371.76|371.61|5
1636992900000|2021-11-15 16:15:00|371.71|371.56|371.56|371.36|371.71|371.56|371.51|371.31|41
1636993200000|2021-11-15 16:20:00|371.61|371.41|371.66|371.51|371.66|371.51|371.56|371.36|13
1636993500000|2021-11-15 16:25:00|371.61|371.41|371.46|371.31|371.61|371.41|371.41|371.26|20
1636993800000|2021-11-15 16:30:00|371.56|371.36|371.71|371.51|371.71|371.51|371.36|371.16|62
1636994100000|2021-11-15 16:35:00|371.76|371.56|371.56|371.36|371.76|371.61|371.51|371.36|12
1636994400000|2021-11-15 16:40:00|371.51|371.31|371.21|371.01|371.56|371.36|371.16|371.01|17
1636994700000|2021-11-15 16:45:00|371.16|370.96|371.31|371.11|371.36|371.21|371.06|370.91|16
1636995000000|2021-11-15 16:50:00|371.26|371.16|371.21|371.06|371.31|371.16|371.11|370.96|25
1636995300000|2021-11-15 16:55:00|371.26|371.01|371.46|371.31|371.46|371.31|371.26|371.01|58
1636995600000|2021-11-15 17:00:00|371.41|371.26|371.31|371.16|371.46|371.26|371.31|371.11|28
1636995900000|2021-11-15 17:05:00|371.26|371.11|371.36|371.21|371.41|371.26|371.26|371.11|18
1636996200000|2021-11-15 17:10:00|371.41|371.26|371.36|371.21|371.41|371.26|371.31|371.16|17
1636996500000|2021-11-15 17:15:00|371.31|371.16|371.21|371.06|371.31|371.16|371.16|371.01|19
1636996800000|2021-11-15 17:20:00|371.26|371.01|371.11|370.96|371.26|371.06|370.96|370.81|33
1636997100000|2021-11-15 17:25:00|371.06|370.91|371.11|370.96|371.11|370.96|371.01|370.81|21
1636997400000|2021-11-15 17:30:00|371.16|371.01|371.21|371.06|371.36|371.21|371.16|370.96|9
1636997700000|2021-11-15 17:35:00|371.26|371.01|371.21|371.06|371.26|371.11|371.21|371.01|7
1636998000000|2021-11-15 17:40:00|371.16|371.01|371.21|371.06|371.26|371.11|371.11|370.91|29
1636998300000|2021-11-15 17:45:00|371.16|371.01|371.21|371.01|371.21|371.06|371.16|371.01|10
1636998600000|2021-11-15 17:50:00|371.26|371.06|371.21|371.06|371.26|371.06|371.21|371.06|4
1636998900000|2021-11-15 17:55:00|371.26|371.11|371.31|371.16|371.31|371.16|371.21|371.06|7
1636999200000|2021-11-15 18:00:00|371.26|371.11|371.41|371.26|371.41|371.26|371.21|371.06|17
1636999500000|2021-11-15 18:05:00|371.36|371.21|371.31|371.11|371.41|371.21|371.31|371.11|2
1636999800000|2021-11-15 18:10:00|371.26|371.16|371.26|371.11|371.26|371.16|371.26|371.11|1
1637000100000|2021-11-15 18:15:00|371.31|371.16|371.21|371.06|371.36|371.21|371.21|371.06|12
1637000400000|2021-11-15 18:20:00|371.26|371.11|371.16|371.01|371.26|371.11|371.11|370.96|23
1637000700000|2021-11-15 18:25:00|371.11|370.96|371.16|371.01|371.16|371.01|371.06|370.91|13
1637001000000|2021-11-15 18:30:00|371.21|371.06|371.11|370.91|371.21|371.06|371.11|370.91|12
1637001300000|2021-11-15 18:35:00|371.06|370.96|371.21|371.06|371.21|371.06|371.06|370.91|9
1637001600000|2021-11-15 18:40:00|371.26|371.11|371.11|370.96|371.26|371.11|371.06|370.91|27
1637001900000|2021-11-15 18:45:00|371.16|371.01|371.21|371.06|371.21|371.06|371.11|370.96|5
1637002200000|2021-11-15 18:50:00|371.26|371.11|371.31|371.16|371.31|371.16|371.26|371.11|9
1637002500000|2021-11-15 18:55:00|371.26|371.11|371.26|371.11|371.26|371.11|371.26|371.11|5
1637002800000|2021-11-15 19:00:00|371.31|371.16|371.26|371.11|371.31|371.16|371.26|371.11|6
1637003100000|2021-11-15 19:05:00|371.31|371.16|371.31|371.16|371.31|371.16|371.26|371.11|16
1637003400000|2021-11-15 19:10:00|371.26|371.11|371.26|371.11|371.36|371.16|371.26|371.11|16
1637003700000|2021-11-15 19:15:00|||||||||5
1637004000000|2021-11-15 19:20:00|371.21|371.06|371.21|371.06|371.26|371.06|371.16|371.01|17
1637004300000|2021-11-15 19:25:00|371.16|371.01|371.21|371.06|371.21|371.06|371.11|370.96|28
1637004600000|2021-11-15 19:30:00|371.16|371.01|371.36|371.21|371.36|371.21|371.16|371.01|3
1637004900000|2021-11-15 19:35:00|371.41|371.26|371.41|371.26|371.41|371.26|371.36|371.26|8
1637005200000|2021-11-15 19:40:00|371.46|371.31|371.46|371.31|371.51|371.36|371.46|371.31|19
1637005500000|2021-11-15 19:45:00|371.41|371.26|371.46|371.31|371.51|371.36|371.41|371.26|13
1637005800000|2021-11-15 19:50:00|371.51|371.36|371.31|371.16|371.51|371.36|371.31|371.16|30
1637006100000|2021-11-15 19:55:00|371.36|371.21|371.66|371.51|371.66|371.51|371.31|371.16|29
1637006400000|2021-11-15 20:00:00|371.61|371.46|371.56|371.36|371.66|371.46|371.46|371.26|19
1637006700000|2021-11-15 20:05:00|371.51|371.31|371.41|371.26|371.56|371.36|371.41|371.21|1
1637007000000|2021-11-15 20:10:00|371.46|371.31|371.46|371.31|371.46|371.31|371.41|371.21|5
1637007300000|2021-11-15 20:15:00|371.41|371.26|371.56|371.41|371.61|371.46|371.41|371.26|7
1637007600000|2021-11-15 20:20:00|371.61|371.36|371.56|371.41|371.61|371.46|371.56|371.36|10
1637007900000|2021-11-15 20:25:00|371.51|371.36|371.56|371.36|371.61|371.46|371.51|371.36|22
1637008200000|2021-11-15 20:30:00|371.51|371.41|371.41|371.26|371.56|371.41|371.41|371.26|4
1637008500000|2021-11-15 20:35:00|371.36|371.21|371.41|371.26|371.46|371.31|371.36|371.21|10
1637008800000|2021-11-15 20:40:00|371.36|371.21|371.46|371.26|371.56|371.36|371.36|371.16|36
1637009100000|2021-11-15 20:45:00|371.41|371.31|371.41|371.26|371.66|371.46|371.31|371.06|68
1637009400000|2021-11-15 20:50:00|371.36|371.21|371.51|371.26|371.61|371.36|371.21|370.96|76
1637009700000|2021-11-15 20:55:00|371.46|371.31|371.41|371.26|371.51|371.31|371.21|371.06|62
1637010000000|2021-11-15 21:00:00|371.46|371.31|371.41|371.26|371.51|371.36|371.36|371.16|43
1637010300000|2021-11-15 21:05:00|371.46|371.21|371.41|371.21|371.51|371.31|371.41|371.21|1
1637010600000|2021-11-15 21:10:00|371.46|371.26|371.86|371.26|371.86|371.36|371.46|371.16|7
1637010900000|2021-11-15 21:15:00|371.76|371.16|371.86|371.26|371.86|371.26|371.76|371.16|0
1637011200000|2021-11-15 21:20:00|371.76|371.16|371.76|371.16|371.86|371.26|371.76|371.16|0
1637011800000|2021-11-15 21:30:00|371.86|371.26|371.86|371.26|371.86|371.26|371.76|371.16|0
1637012100000|2021-11-15 21:35:00|371.76|371.16|371.76|371.16|371.76|371.16|371.76|371.16|0
1637013300000|2021-11-15 21:55:00|371.86|371.26|371.76|371.16|371.86|371.26|371.76|371.16|0
1637013600000|2021-11-15 22:00:00|371.86|371.26|371.76|371.16|371.86|371.26|371.76|371.16|0
1637017200000|2021-11-15 23:00:00|371.86|371.26|371.76|371.16|371.86|371.26|371.76|371.16|0
1637017500000|2021-11-15 23:05:00|371.86|371.26|371.76|371.16|371.86|371.26|371.76|371.16|0
1637017800000|2021-11-15 23:10:00|371.86|371.26|371.66|371.06|371.86|371.26|371.66|371.06|0
1637019300000|2021-11-15 23:35:00|371.76|371.16|371.66|371.06|371.76|371.16|371.66|371.06|0
1637019600000|2021-11-15 23:40:00|371.76|371.16|371.76|371.16|371.76|371.16|371.66|371.06|0
1637019900000|2021-11-15 23:45:00|371.66|371.06|371.66|371.06|371.66|371.06|371.66|371.06|0
1637020500000|2021-11-15 23:55:00|371.76|371.16|371.66|371.06|371.76|371.16|371.66|371.06|0
1637020800000|2021-11-16 00:00:00|371.76|371.16|371.86|371.26|371.86|371.26|371.66|371.06|0
1637021100000|2021-11-16 00:05:00|371.76|371.16|371.76|371.16|371.86|371.26|371.76|371.16|0
1637022000000|2021-11-16 00:20:00|371.66|371.06|371.66|371.06|371.76|371.16|371.66|371.06|0
1637022300000|2021-11-16 00:25:00|371.76|371.16|371.66|371.06|371.76|371.16|371.66|371.06|0
1637022600000|2021-11-16 00:30:00|371.61|371.11|371.61|371.41|372.21|371.96|371.41|371.11|564
1637022900000|2021-11-16 00:35:00|371.56|371.36|371.11|370.96|371.61|371.46|370.91|370.76|230
1637023200000|2021-11-16 00:40:00|371.16|371.01|371.31|371.16|371.41|371.26|371.01|370.81|173
1637023500000|2021-11-16 00:45:00|371.26|371.11|371.16|370.96|371.31|371.11|371.01|370.86|145
1637023800000|2021-11-16 00:50:00|371.11|371.01|370.96|370.76|371.31|371.16|370.96|370.76|119
1637024100000|2021-11-16 00:55:00|371.01|370.81|370.86|370.71|371.16|371.01|370.86|370.66|179
1637024400000|2021-11-16 01:00:00|370.81|370.66|371.51|371.36|371.56|371.41|370.76|370.61|565
1637024700000|2021-11-16 01:05:00|371.56|371.41|371.61|371.46|371.81|371.66|371.36|371.16|290
1637025000000|2021-11-16 01:10:00|371.66|371.41|371.86|371.66|372.01|371.86|371.46|371.31|257
1637025300000|2021-11-16 01:15:00|371.91|371.71|372.16|372.01|372.31|372.16|371.86|371.66|279
1637025600000|2021-11-16 01:20:00|372.21|372.06|372.16|372.01|372.41|372.21|372.06|371.91|233
1637025900000|2021-11-16 01:25:00|372.11|371.96|372.36|372.21|372.41|372.26|371.96|371.81|172
1637026200000|2021-11-16 01:30:00|372.41|372.26|372.21|372.06|372.41|372.26|372.11|371.96|195
1637026500000|2021-11-16 01:35:00|372.26|372.11|372.16|371.96|372.26|372.11|372.06|371.91|136
1637026800000|2021-11-16 01:40:00|372.11|372.01|372.11|371.96|372.31|372.16|372.06|371.91|151
1637027100000|2021-11-16 01:45:00|372.06|371.91|372.31|372.11|372.36|372.21|372.06|371.86|132
1637027400000|2021-11-16 01:50:00|372.26|372.16|372.51|372.36|372.51|372.36|372.26|372.06|212
1637027700000|2021-11-16 01:55:00|372.56|372.41|372.41|372.26|372.56|372.41|372.36|372.16|156
1637028000000|2021-11-16 02:00:00|372.46|372.31|372.71|372.56|372.71|372.56|372.46|372.31|233
1637028300000|2021-11-16 02:05:00|372.66|372.51|372.31|372.16|372.66|372.51|372.26|372.11|242
1637028600000|2021-11-16 02:10:00|372.36|372.21|372.26|372.06|372.36|372.21|372.21|372.01|64
1637028900000|2021-11-16 02:15:00|372.21|372.01|372.16|371.96|372.26|372.06|372.06|371.86|114
1637029200000|2021-11-16 02:20:00|372.11|372.01|372.31|372.16|372.36|372.21|372.11|371.96|103
1637029500000|2021-11-16 02:25:00|372.36|372.21|372.26|372.06|372.41|372.26|372.26|372.06|118
1637029800000|2021-11-16 02:30:00|372.21|372.11|372.11|371.96|372.31|372.16|372.11|371.96|113
1637030100000|2021-11-16 02:35:00|372.06|371.91|371.96|371.81|372.11|371.96|371.96|371.76|179
1637030400000|2021-11-16 02:40:00|372.01|371.76|371.76|371.56|372.01|371.81|371.61|371.46|317
1637030700000|2021-11-16 02:45:00|371.81|371.61|371.76|371.61|371.91|371.76|371.76|371.56|107
1637031000000|2021-11-16 02:50:00|371.81|371.66|371.71|371.56|371.86|371.71|371.71|371.56|67
1637031300000|2021-11-16 02:55:00|371.76|371.61|371.76|371.61|371.86|371.66|371.71|371.51|70
1637031600000|2021-11-16 03:00:00|371.81|371.66|371.81|371.66|371.91|371.71|371.71|371.56|85
1637031900000|2021-11-16 03:05:00|371.86|371.71|371.91|371.76|371.96|371.81|371.81|371.61|88
1637032200000|2021-11-16 03:10:00|371.86|371.71|371.91|371.76|371.96|371.81|371.86|371.66|45
1637032500000|2021-11-16 03:15:00|371.86|371.71|371.71|371.56|371.96|371.81|371.71|371.56|115
1637032800000|2021-11-16 03:20:00|371.76|371.61|371.61|371.46|371.76|371.61|371.56|371.41|175
1637033100000|2021-11-16 03:25:00|371.66|371.51|371.66|371.51|371.76|371.61|371.66|371.46|68
1637033400000|2021-11-16 03:30:00|371.71|371.56|371.66|371.51|371.71|371.56|371.56|371.41|72
1637033700000|2021-11-16 03:35:00|371.61|371.46|371.66|371.51|371.71|371.56|371.61|371.46|45
1637034000000|2021-11-16 03:40:00|371.71|371.46|371.76|371.61|371.76|371.61|371.66|371.46|39
1637034300000|2021-11-16 03:45:00|371.81|371.66|371.76|371.56|371.81|371.66|371.76|371.56|45
1637034600000|2021-11-16 03:50:00|371.71|371.51|371.81|371.66|371.81|371.66|371.66|371.51|55
1637034900000|2021-11-16 03:55:00|371.76|371.61|371.71|371.56|371.81|371.61|371.71|371.56|35
1637035200000|2021-11-16 04:00:00|371.66|371.46|371.46|371.31|371.66|371.46|371.41|371.26|75
1637035500000|2021-11-16 04:05:00|371.41|371.26|371.51|371.36|371.51|371.36|371.41|371.21|45
1637035800000|2021-11-16 04:10:00|371.56|371.31|371.51|371.36|371.56|371.41|371.51|371.31|40
1637036100000|2021-11-16 04:15:00|371.46|371.31|371.41|371.26|371.46|371.31|371.41|371.21|14
1637036400000|2021-11-16 04:20:00|371.36|371.21|371.46|371.31|371.56|371.36|371.36|371.21|56
1637036700000|2021-11-16 04:25:00|371.41|371.26|371.41|371.26|371.51|371.36|371.36|371.16|64
1637037000000|2021-11-16 04:30:00|371.46|371.31|371.41|371.26|371.46|371.31|371.36|371.21|24
1637037300000|2021-11-16 04:35:00|371.46|371.31|371.51|371.36|371.56|371.36|371.41|371.26|39
1637037600000|2021-11-16 04:40:00|371.56|371.41|371.56|371.41|371.61|371.41|371.56|371.41|19
1637037900000|2021-11-16 04:45:00|371.61|371.36|371.56|371.41|371.61|371.41|371.56|371.36|13
1637038200000|2021-11-16 04:50:00|371.51|371.36|371.46|371.31|371.51|371.36|371.41|371.26|38
1637038500000|2021-11-16 04:55:00|371.41|371.26|371.51|371.36|371.51|371.36|371.41|371.26|16
1637038800000|2021-11-16 05:00:00|371.46|371.31|371.66|371.51|371.76|371.61|371.41|371.26|127
1637039100000|2021-11-16 05:05:00|371.61|371.46|371.51|371.36|371.61|371.46|371.41|371.26|79
1637039400000|2021-11-16 05:10:00|371.56|371.41|371.56|371.41|371.56|371.41|371.51|371.36|39
1637039700000|2021-11-16 05:15:00|371.51|371.36|371.41|371.26|371.51|371.36|371.41|371.26|50
1637040000000|2021-11-16 05:20:00|371.36|371.21|371.41|371.26|371.51|371.36|371.26|371.11|220
1637040300000|2021-11-16 05:25:00|371.36|371.21|371.61|371.41|371.66|371.51|371.36|371.16|96
1637040600000|2021-11-16 05:30:00|371.56|371.46|371.71|371.56|371.71|371.56|371.56|371.36|63
1637040900000|2021-11-16 05:35:00|371.76|371.61|371.96|371.81|372.01|371.86|371.71|371.61|138
1637041200000|2021-11-16 05:40:00|371.91|371.76|371.86|371.71|371.91|371.81|371.86|371.71|78
1637041500000|2021-11-16 05:45:00|371.81|371.66|371.66|371.51|371.91|371.76|371.66|371.46|97
1637041800000|2021-11-16 05:50:00|371.61|371.46|371.76|371.61|371.76|371.61|371.56|371.36|151
1637042100000|2021-11-16 05:55:00|371.71|371.56|371.66|371.51|371.76|371.61|371.61|371.46|50
1637042400000|2021-11-16 06:00:00|371.71|371.56|371.86|371.71|371.91|371.76|371.71|371.56|153
1637042700000|2021-11-16 06:05:00|371.91|371.76|372.01|371.86|372.01|371.86|371.86|371.66|147
1637043000000|2021-11-16 06:10:00|371.96|371.81|372.01|371.86|372.06|371.91|371.96|371.81|95
1637043300000|2021-11-16 06:15:00|372.06|371.91|371.81|371.66|372.06|371.91|371.76|371.61|90
1637043600000|2021-11-16 06:20:00|371.86|371.61|371.86|371.71|371.96|371.81|371.86|371.61|107
1637043900000|2021-11-16 06:25:00|371.81|371.66|371.76|371.61|371.86|371.71|371.71|371.56|48
1637044200000|2021-11-16 06:30:00|371.81|371.66|371.86|371.71|371.86|371.71|371.76|371.61|100
1637044500000|2021-11-16 06:35:00|371.81|371.66|371.66|371.51|371.81|371.66|371.66|371.51|54
1637044800000|2021-11-16 06:40:00|371.71|371.56|371.71|371.56|371.81|371.61|371.71|371.56|71
1637045100000|2021-11-16 06:45:00|371.76|371.51|371.96|371.81|372.01|371.86|371.76|371.51|219
1637045400000|2021-11-16 06:50:00|372.01|371.76|372.16|372.01|372.21|372.06|372.01|371.76|316
1637045700000|2021-11-16 06:55:00|372.11|371.96|372.26|372.11|372.36|372.21|372.11|371.96|265
1637046000000|2021-11-16 07:00:00|372.21|372.06|372.51|372.36|372.51|372.36|372.21|372.06|202
1637046300000|2021-11-16 07:05:00|372.46|372.31|372.36|372.21|372.56|372.41|372.36|372.21|171
1637046600000|2021-11-16 07:10:00|372.41|372.26|372.41|372.26|372.56|372.41|372.41|372.26|169
1637046900000|2021-11-16 07:15:00|372.46|372.31|372.21|372.06|372.51|372.36|372.16|372.01|178
1637047200000|2021-11-16 07:20:00|372.16|372.01|372.41|372.26|372.41|372.26|372.11|371.96|177
1637047500000|2021-11-16 07:25:00|372.46|372.31|372.31|372.16|372.51|372.36|372.31|372.16|153
1637047800000|2021-11-16 07:30:00|372.26|372.11|372.21|372.06|372.31|372.16|372.16|372.01|112
1637048100000|2021-11-16 07:35:00|372.16|372.01|372.06|371.91|372.21|372.01|372.01|371.86|110
1637048400000|2021-11-16 07:40:00|372.01|371.86|372.16|372.01|372.21|372.06|372.01|371.86|173
1637048700000|2021-11-16 07:45:00|372.11|371.96|371.96|371.81|372.16|372.01|371.96|371.81|109
1637049000000|2021-11-16 07:50:00|372.01|371.86|372.01|371.86|372.06|371.91|371.91|371.76|108
1637049300000|2021-11-16 07:55:00|372.06|371.81|372.06|371.91|372.11|371.96|371.96|371.81|128
1637049600000|2021-11-16 08:00:00|372.11|371.96|372.16|372.01|372.21|372.06|372.11|371.96|133
1637049900000|2021-11-16 08:05:00|372.01|371.86|372.16|372.01|372.26|372.11|372.01|371.86|157
1637050200000|2021-11-16 08:10:00|372.11|371.96|372.06|371.86|372.16|372.01|371.96|371.81|129
1637050500000|2021-11-16 08:15:00|372.01|371.91|372.16|372.01|372.16|372.01|372.01|371.86|149
1637050800000|2021-11-16 08:20:00|372.21|372.06|372.16|372.01|372.26|372.11|372.11|371.96|229
1637051100000|2021-11-16 08:25:00|372.11|371.96|372.21|372.06|372.26|372.06|371.96|371.81|295
1637051400000|2021-11-16 08:30:00|372.26|372.11|372.11|371.96|372.31|372.16|372.11|371.96|181
1637051700000|2021-11-16 08:35:00|372.06|371.91|371.96|371.81|372.06|371.91|371.91|371.76|154
1637052000000|2021-11-16 08:40:00|372.01|371.86|372.06|371.91|372.06|371.91|372.01|371.81|175
1637052300000|2021-11-16 08:45:00|372.01|371.86|372.26|372.11|372.26|372.11|372.01|371.86|277
1637052600000|2021-11-16 08:50:00|372.31|372.16|372.41|372.26|372.46|372.31|372.31|372.16|338
1637052900000|2021-11-16 08:55:00|372.36|372.21|372.41|372.26|372.46|372.31|372.26|372.11|505
1637053200000|2021-11-16 09:00:00|372.46|372.31|372.06|371.91|372.51|372.36|372.01|371.86|478
1637053500000|2021-11-16 09:05:00|372.11|371.96|372.16|372.01|372.16|372.01|372.01|371.86|243
1637053800000|2021-11-16 09:10:00|372.21|372.06|372.51|372.31|372.51|372.31|372.16|372.01|215
1637054100000|2021-11-16 09:15:00|372.46|372.26|372.46|372.26|372.46|372.31|372.26|372.11|82
1637054400000|2021-11-16 09:20:00|372.56|371.96|372.46|371.86|372.56|371.96|372.46|371.86|0
1637054700000|2021-11-16 09:25:00|372.56|371.96|372.46|371.86|372.56|371.96|372.46|371.86|5
1637055000000|2021-11-16 09:30:00|372.56|371.96|372.56|371.96|372.56|371.96|372.46|371.86|0
1637055300000|2021-11-16 09:35:00|372.46|371.86|372.56|371.96|372.56|371.96|372.46|371.86|0
1637055900000|2021-11-16 09:45:00|372.66|372.06|372.56|371.96|372.66|372.06|372.56|371.96|0
1637056200000|2021-11-16 09:50:00|372.31|372.11|372.41|372.26|372.46|372.26|372.31|372.11|15
1637056500000|2021-11-16 09:55:00|372.36|372.21|372.46|372.31|372.51|372.36|372.36|372.21|74
1637056800000|2021-11-16 10:00:00|372.51|372.36|372.36|372.21|372.51|372.36|372.31|372.16|40
1637057100000|2021-11-16 10:05:00|372.31|372.16|372.36|372.21|372.41|372.26|372.31|372.16|34
1637057400000|2021-11-16 10:10:00|372.31|372.16|372.21|372.06|372.36|372.16|372.21|372.06|33
1637057700000|2021-11-16 10:15:00|372.26|372.11|372.21|372.06|372.31|372.11|372.21|372.06|27
1637058000000|2021-11-16 10:20:00|372.26|372.11|372.31|372.16|372.36|372.21|372.26|372.11|34
1637058300000|2021-11-16 10:25:00|372.36|372.21|372.41|372.26|372.41|372.26|372.31|372.16|35
1637058600000|2021-11-16 10:30:00|372.46|372.21|372.46|372.31|372.51|372.31|372.41|372.21|22
1637058900000|2021-11-16 10:35:00|372.51|372.36|372.51|372.36|372.51|372.36|372.46|372.31|23
1637059200000|2021-11-16 10:40:00|372.56|372.41|372.51|372.36|372.56|372.41|372.51|372.36|19
1637059500000|2021-11-16 10:45:00|372.56|372.41|372.56|372.41|372.56|372.41|372.51|372.36|30
1637059800000|2021-11-16 10:50:00|372.61|372.46|372.56|372.41|372.61|372.46|372.56|372.41|37
1637060100000|2021-11-16 10:55:00|372.61|372.46|372.56|372.41|372.61|372.46|372.56|372.41|39
1637060400000|2021-11-16 11:00:00|372.61|372.46|372.61|372.46|372.66|372.51|372.61|372.46|28
1637060700000|2021-11-16 11:05:00|372.66|372.51|372.66|372.51|372.71|372.56|372.61|372.46|38
1637061000000|2021-11-16 11:10:00|372.71|372.71|372.76|372.61|372.91|372.76|372.71|372.56|136
1637061300000|2021-11-16 11:15:00|372.81|372.66|372.91|372.76|372.96|372.76|372.76|372.66|70
1637061600000|2021-11-16 11:20:00|372.96|372.81|372.91|372.76|372.96|372.81|372.91|372.76|31
1637061900000|2021-11-16 11:25:00|372.86|372.71|372.96|372.81|373.01|372.86|372.86|372.71|62
1637062200000|2021-11-16 11:30:00|373.01|372.86|372.36|372.21|373.01|372.86|372.36|372.21|241
1637062500000|2021-11-16 11:35:00|372.41|372.26|372.51|372.36|372.61|372.41|372.41|372.21|76
1637062800000|2021-11-16 11:40:00|372.56|372.41|372.76|372.61|372.76|372.61|372.51|372.41|22
1637063100000|2021-11-16 11:45:00|372.81|372.66|373.16|372.96|373.16|373.01|372.81|372.66|149
1637063400000|2021-11-16 11:50:00|373.11|372.91|373.41|373.26|373.41|373.26|373.06|372.86|240
1637063700000|2021-11-16 11:55:00|373.46|373.31|373.76|373.61|373.81|373.66|373.46|373.31|248
1637064000000|2021-11-16 12:00:00|373.71|373.56|373.91|373.76|373.96|373.81|373.66|373.51|172
1637064300000|2021-11-16 12:05:00|373.96|373.81|374.06|373.86|374.06|373.91|373.96|373.81|80
1637064600000|2021-11-16 12:10:00|374.01|373.91|374.01|373.86|374.06|373.91|373.96|373.81|32
1637064900000|2021-11-16 12:15:00|374.06|373.96|374.01|373.86|374.11|373.96|374.01|373.81|57
1637065200000|2021-11-16 12:20:00|373.96|373.81|373.91|373.76|374.01|373.81|373.91|373.71|11
1637065500000|2021-11-16 12:25:00|373.86|373.71|373.76|373.61|373.91|373.76|373.71|373.56|13
1637065800000|2021-11-16 12:30:00|373.71|373.56|373.81|373.66|373.81|373.66|373.71|373.56|18
1637066100000|2021-11-16 12:35:00|373.86|373.61|373.81|373.66|373.86|373.71|373.81|373.61|7
1637066400000|2021-11-16 12:40:00|373.76|373.61|373.76|373.61|373.76|373.61|373.76|373.61|3
1637066700000|2021-11-16 12:45:00|373.81|373.66|373.71|373.56|373.81|373.66|373.61|373.46|30
1637067000000|2021-11-16 12:50:00|373.76|373.61|373.96|373.81|373.96|373.81|373.76|373.61|96
1637067300000|2021-11-16 12:55:00|374.01|373.86|373.91|373.76|374.01|373.86|373.81|373.66|82
1637067600000|2021-11-16 13:00:00|373.96|373.81|373.76|373.61|373.96|373.81|373.76|373.56|44
1637067900000|2021-11-16 13:05:00|373.81|373.66|373.76|373.61|373.86|373.66|373.76|373.61|6
1637068200000|2021-11-16 13:10:00|373.81|373.56|373.71|373.56|373.81|373.61|373.66|373.51|4
1637068500000|2021-11-16 13:15:00|373.76|373.51|373.71|373.51|373.76|373.56|373.66|373.51|7
1637068800000|2021-11-16 13:20:00|373.66|373.56|373.66|373.51|373.71|373.56|373.66|373.51|4
1637069100000|2021-11-16 13:25:00|373.71|373.56|373.66|373.46|373.71|373.56|373.61|373.41|4
1637069400000|2021-11-16 13:30:00|373.71|373.51|373.46|373.31|373.71|373.51|373.41|373.21|29
1637069700000|2021-11-16 13:35:00|373.56|373.41|373.56|373.41|373.61|373.41|373.46|373.31|17
1637070000000|2021-11-16 13:40:00|373.51|373.36|373.51|373.36|373.66|373.46|373.51|373.31|12
1637070300000|2021-11-16 13:45:00|373.56|373.31|373.61|373.41|373.61|373.46|373.41|373.21|12
1637070600000|2021-11-16 13:50:00|373.56|373.46|373.61|373.41|373.66|373.46|373.56|373.41|6
1637070900000|2021-11-16 13:55:00|373.56|373.46|373.51|373.36|373.66|373.46|373.46|373.31|16
1637071200000|2021-11-16 14:00:00|373.46|373.31|373.31|373.16|373.51|373.36|373.31|373.16|34
1637071500000|2021-11-16 14:05:00|373.36|373.21|373.06|372.91|373.36|373.21|373.06|372.91|14
1637071800000|2021-11-16 14:10:00|373.01|372.86|373.06|372.86|373.06|372.91|373.01|372.86|27
1637072100000|2021-11-16 14:15:00|373.01|372.81|373.06|372.86|373.06|372.86|372.96|372.81|15
1637072400000|2021-11-16 14:20:00|373.11|372.91|373.01|372.81|373.11|372.91|372.96|372.81|10
1637072700000|2021-11-16 14:25:00|372.96|372.86|372.91|372.76|373.01|372.86|372.86|372.71|20
1637073000000|2021-11-16 14:30:00|372.96|372.81|373.06|372.86|373.06|372.91|372.66|372.46|103
1637073300000|2021-11-16 14:35:00|373.11|372.91|372.91|372.76|373.31|373.16|372.91|372.76|49
1637073600000|2021-11-16 14:40:00|372.86|372.71|372.56|372.41|372.91|372.76|372.26|372.11|177
1637073900000|2021-11-16 14:45:00|372.51|372.36|372.61|372.41|372.76|372.51|372.46|372.26|40
1637074200000|2021-11-16 14:50:00|372.56|372.46|372.56|372.36|372.61|372.46|372.46|372.26|23
1637074500000|2021-11-16 14:55:00|372.51|372.31|372.56|372.41|372.61|372.41|372.46|372.26|36
1637074800000|2021-11-16 15:00:00|372.61|372.46|372.61|372.46|372.71|372.56|372.56|372.41|38
1637075100000|2021-11-16 15:05:00|372.56|372.41|372.56|372.41|372.66|372.51|372.56|372.41|40
1637075400000|2021-11-16 15:10:00|372.51|372.36|372.36|372.21|372.51|372.36|372.36|372.21|84
1637075700000|2021-11-16 15:15:00|372.31|372.16|371.96|371.81|372.31|372.16|371.91|371.76|113
1637076000000|2021-11-16 15:20:00|372.01|371.76|371.86|371.71|372.06|371.86|371.86|371.71|61
1637076300000|2021-11-16 15:25:00|371.81|371.66|371.46|371.31|371.86|371.71|371.46|371.31|128
1637076600000|2021-11-16 15:30:00|371.51|371.36|371.41|371.26|371.76|371.61|371.36|371.21|185
1637076900000|2021-11-16 15:35:00|371.46|371.31|371.06|370.91|371.46|371.31|370.96|370.81|224
1637077200000|2021-11-16 15:40:00|371.11|370.96|370.96|370.76|371.36|371.21|370.91|370.76|84
1637077500000|2021-11-16 15:45:00|370.91|370.81|370.91|370.71|371.01|370.86|370.86|370.71|32
1637077800000|2021-11-16 15:50:00|370.86|370.76|371.01|370.86|371.11|370.91|370.86|370.76|21
1637078100000|2021-11-16 15:55:00|371.06|370.91|371.06|370.91|371.16|370.96|371.01|370.86|37
1637078400000|2021-11-16 16:00:00|371.11|370.96|370.96|370.81|371.21|371.06|370.91|370.76|56
1637078700000|2021-11-16 16:05:00|371.01|370.86|371.01|370.86|371.01|370.86|370.86|370.71|54
1637079000000|2021-11-16 16:10:00|371.06|370.91|371.16|370.96|371.21|371.06|371.01|370.86|71
1637079300000|2021-11-16 16:15:00|371.11|371.01|371.21|371.06|371.36|371.16|371.11|370.96|29
1637079600000|2021-11-16 16:20:00|371.26|371.11|371.06|370.86|371.26|371.11|370.96|370.81|73
1637079900000|2021-11-16 16:25:00|371.01|370.91|371.01|370.86|371.16|370.96|371.01|370.86|28
1637080200000|2021-11-16 16:30:00|371.06|370.91|371.06|370.86|371.11|370.91|371.01|370.86|17
1637080500000|2021-11-16 16:35:00|371.11|370.91|371.11|370.91|371.11|370.96|371.01|370.86|14
1637080800000|2021-11-16 16:40:00|371.06|370.96|371.01|370.86|371.11|370.96|371.01|370.86|23
1637081100000|2021-11-16 16:45:00|371.06|370.91|371.01|370.86|371.06|370.91|371.01|370.86|7
1637081400000|2021-11-16 16:50:00|371.06|370.91|371.16|371.01|371.21|371.01|371.01|370.91|30
1637081700000|2021-11-16 16:55:00|371.21|371.06|371.21|371.06|371.21|371.06|371.21|371.06|4
1637082000000|2021-11-16 17:00:00|371.26|371.11|371.21|371.06|371.26|371.11|371.21|371.06|12
1637082300000|2021-11-16 17:05:00|371.26|371.01|371.26|371.11|371.26|371.11|371.21|371.01|16
1637082600000|2021-11-16 17:10:00|371.31|371.16|371.26|371.11|371.31|371.16|371.26|371.11|9
1637082900000|2021-11-16 17:15:00|371.21|371.06|371.21|371.01|371.26|371.11|371.16|371.01|6
1637083200000|2021-11-16 17:20:00|371.16|370.96|371.11|370.96|371.21|370.96|371.06|370.91|4
1637083500000|2021-11-16 17:25:00|371.16|371.01|371.11|370.96|371.16|371.01|371.06|370.91|15
1637083800000|2021-11-16 17:30:00|371.06|370.91|371.06|370.91|371.11|370.96|371.01|370.86|20
1637084100000|2021-11-16 17:35:00|371.11|370.86|371.06|370.86|371.16|370.96|371.06|370.86|5
1637084400000|2021-11-16 17:40:00|371.01|370.91|371.16|370.96|371.16|370.96|371.01|370.86|4
1637084700000|2021-11-16 17:45:00|371.11|371.01|371.21|371.06|371.21|371.06|371.11|370.96|9
1637085000000|2021-11-16 17:50:00|371.26|371.11|371.26|371.11|371.26|371.11|371.21|371.11|16
1637085300000|2021-11-16 17:55:00|371.31||371.31||371.31||371.26||13
1637085600000|2021-11-16 18:00:00|371.26|371.16|371.31|371.16|371.36|371.16|371.21|371.06|7
1637085900000|2021-11-16 18:05:00|371.36|371.11|371.31|371.16|371.36|371.21|371.26|371.11|7
1637086200000|2021-11-16 18:10:00|371.36|371.21|371.26|371.11|371.36|371.21|371.26|371.06|10
1637086500000|2021-11-16 18:15:00|371.31|371.16|371.26|371.11|371.36|371.21|371.26|371.11|12
1637086800000|2021-11-16 18:20:00|371.31|371.16|371.26|371.11|371.36|371.21|371.26|371.06|4
1637087100000|2021-11-16 18:25:00|371.31|371.16|371.31|371.16|371.36|371.21|371.31|371.11|9
1637087400000|2021-11-16 18:30:00|371.36|371.21|371.36|371.21|371.41|371.21|371.31|371.16|6
1637087700000|2021-11-16 18:35:00|371.31|371.16|371.36|371.21|371.36|371.21|371.26|371.11|4
1637088000000|2021-11-16 18:40:00|371.31|371.16|371.46|371.26|371.51|371.31|371.31|371.11|17
1637088300000|2021-11-16 18:45:00|371.41|371.31|371.51|371.36|371.51|371.36|371.41|371.26|10
1637088600000|2021-11-16 18:50:00|371.46|371.31|371.46|371.31|371.51|371.31|371.46|371.26|5
1637088900000|2021-11-16 18:55:00|371.51|371.36|371.56|371.36|371.56|371.36|371.46|371.31|16
1637089200000|2021-11-16 19:00:00|371.61|371.41|371.76|371.56|371.76|371.56|371.56|371.41|13
1637089500000|2021-11-16 19:05:00|371.71|371.61|371.86|371.66|371.86|371.66|371.71|371.56|18
1637089800000|2021-11-16 19:10:00|371.91|371.71|371.91|371.71|371.91|371.71|371.86|371.71|13
1637090100000|2021-11-16 19:15:00|371.86|371.76|371.91|371.76|371.91|371.76|371.86|371.66|7
1637090400000|2021-11-16 19:20:00|||||||||5
1637090700000|2021-11-16 19:25:00|371.96|371.81|371.91|371.76|371.96|371.81|371.91|371.76|9
1637091000000|2021-11-16 19:30:00|371.86|371.71|371.86|371.66|371.91|371.71|371.86|371.66|9
1637091300000|2021-11-16 19:35:00||371.61||371.61||371.66||371.61|3
1637091600000|2021-11-16 19:40:00||371.66||371.61||371.66||371.61|5
1637091900000|2021-11-16 19:45:00|371.71|371.51|371.46|371.26|371.71|371.51|371.46|371.26|7
1637092200000|2021-11-16 19:50:00|371.51|371.31|371.41|371.26|371.56|371.36|371.41|371.26|14
1637092500000|2021-11-16 19:55:00|371.36|371.21|371.36|371.21|371.36|371.21|371.31|371.16|26
1637092800000|2021-11-16 20:00:00|371.31|371.16|371.31|371.11|371.36|371.21|371.31|371.11|7
1637093100000|2021-11-16 20:05:00|371.26|371.06|371.31|371.16|371.31|371.16|371.21|371.06|11
1637093400000|2021-11-16 20:10:00|371.36|371.21|371.36|371.21|371.36|371.21|371.26|371.11|15
1637093700000|2021-11-16 20:15:00|371.41|371.16|371.31|371.16|371.41|371.21|371.26|371.06|10
1637094000000|2021-11-16 20:20:00|371.36|371.21|371.31|371.11|371.36|371.21|371.26|371.11|14
1637094300000|2021-11-16 20:25:00|371.36|371.16|371.31|371.16|371.36|371.21|371.26|371.11|10
1637094600000|2021-11-16 20:30:00|371.36|371.11|371.41|371.21|371.41|371.26|371.31|371.11|5
1637094900000|2021-11-16 20:35:00|371.36|371.26|371.26|371.11|371.41|371.26|371.26|371.11|9
1637095200000|2021-11-16 20:40:00|371.31|371.16|371.31|371.16|371.31|371.16|371.26|371.11|8
1637095500000|2021-11-16 20:45:00|371.36|371.21|371.31|371.16|371.41|371.26|371.31|371.16|17
1637095800000|2021-11-16 20:50:00|371.36|371.21|371.26|371.11|371.36|371.21|371.21|371.06|37
1637096100000|2021-11-16 20:55:00|371.21|371.06|371.16|371.01|371.21|371.06|371.11|370.96|26
1637096400000|2021-11-16 21:00:00|371.21|371.06|371.21|371.06|371.31|371.11|371.16|371.01|21
1637096700000|2021-11-16 21:05:00|371.26|371.11|371.21|371.06|371.26|371.11|371.21|371.06|1
1637097000000|2021-11-16 21:10:00|371.26|371.11|371.46|370.86|371.46|371.11|371.21|370.86|6
1637097300000|2021-11-16 21:15:00|371.56|370.96|371.56|370.96|371.56|370.96|371.46|370.86|0
1637097600000|2021-11-16 21:20:00|371.46|370.86|371.56|370.96|371.56|370.96|371.46|370.86|0
1637098200000|2021-11-16 21:30:00|371.46|370.86|371.46|370.86|371.46|370.86|371.46|370.86|0
1637099100000|2021-11-16 21:45:00|371.36|370.76|371.36|370.76|371.36|370.76|371.36|370.76|0
1637103000000|2021-11-16 22:50:00|371.46|370.86|371.46|370.86|371.46|370.86|371.36|370.76|0
1637103300000|2021-11-16 22:55:00|371.56|370.96|371.56|370.96|371.56|370.96|371.56|370.96|0
1637103600000|2021-11-16 23:00:00|371.66|371.06|371.56|370.96|371.66|371.06|371.56|370.96|0
1637104200000|2021-11-16 23:10:00|371.66|371.06|371.66|371.06|371.66|371.06|371.66|371.06|0
1637104500000|2021-11-16 23:15:00|371.56|370.96|371.46|370.86|371.56|370.96|371.46|370.86|0
1637105100000|2021-11-16 23:25:00|371.56|370.96|371.56|370.96|371.56|370.96|371.46|370.86|0
1637105700000|2021-11-16 23:35:00|371.66|371.06|371.66|371.06|371.66|371.06|371.66|371.06|0
1637106000000|2021-11-16 23:40:00|371.76|371.16|371.66|371.06|371.76|371.16|371.66|371.06|0
1637106300000|2021-11-16 23:45:00|371.76|371.16|371.76|371.16|371.76|371.16|371.66|371.06|0
1637107200000|2021-11-17 00:00:00|371.66|371.06|371.76|371.16|371.76|371.16|371.66|371.06|0
1637107500000|2021-11-17 00:05:00|371.86|371.26|371.86|371.26|371.86|371.26|371.76|371.16|0
1637107800000|2021-11-17 00:10:00|372.06|371.46|372.16|371.56|372.16|371.56|372.06|371.46|0
1637108100000|2021-11-17 00:15:00|372.06|371.46|372.16|371.56|372.16|371.56|372.06|371.46|0
1637108400000|2021-11-17 00:20:00|372.06|371.46|372.06|371.46|372.16|371.56|372.06|371.46|0
1637108700000|2021-11-17 00:25:00|371.96|371.36|371.96|371.36|371.96|371.36|371.96|371.36|0
1637109000000|2021-11-17 00:30:00|371.41|371.01|369.36|369.21|371.41|371.01|369.36|369.21|775
1637109300000|2021-11-17 00:35:00|369.31|369.16|368.16|368.01|369.51|369.31|368.16|368.01|759
1637109600000|2021-11-17 00:40:00|368.21|367.96|367.96|367.76|368.36|368.21|366.46|366.26|1234
1637109900000|2021-11-17 00:45:00|367.91|367.71|368.36|368.16|368.46|368.31|367.66|367.46|460
1637110200000|2021-11-17 00:50:00|368.31|368.11|368.36|368.21|368.96|368.76|368.31|368.11|341
1637110500000|2021-11-17 00:55:00|368.31|368.11|368.81|368.61|368.81|368.66|368.16|368.01|412
1637110800000|2021-11-17 01:00:00|368.71|368.56|368.96|368.76|369.36|369.21|368.51|368.31|934
1637111100000|2021-11-17 01:05:00|368.91|368.71|368.61|368.46|368.91|368.76|368.56|368.41|292
1637111400000|2021-11-17 01:10:00|368.66|368.41|368.36|368.21|368.66|368.51|368.31|368.16|250
1637111700000|2021-11-17 01:15:00|368.41|368.26|368.56|368.36|368.76|368.61|368.36|368.21|295
1637112000000|2021-11-17 01:20:00|368.51|368.31|368.66|368.51|368.91|368.76|368.46|368.31|160
1637112300000|2021-11-17 01:25:00|368.71|368.56|368.61|368.46|368.86|368.71|368.51|368.36|122
1637112600000|2021-11-17 01:30:00|368.66|368.51|368.91|368.76|368.91|368.76|368.56|368.41|169
1637112900000|2021-11-17 01:35:00|368.86|368.71|368.86|368.71|369.11|368.96|368.86|368.71|143
1637113200000|2021-11-17 01:40:00|368.81|368.66|368.96|368.76|369.11|368.96|368.81|368.61|202
1637113500000|2021-11-17 01:45:00|368.91|368.71|368.41|368.26|368.96|368.76|368.36|368.21|358
1637113800000|2021-11-17 01:50:00|368.46|368.31|368.51|368.31|368.66|368.51|368.41|368.26|143
1637114100000|2021-11-17 01:55:00|368.46|368.36|368.86|368.71|368.86|368.71|368.41|368.26|103
1637114400000|2021-11-17 02:00:00|368.91|368.76|368.26|368.11|368.91|368.76|368.26|368.11|546
1637114700000|2021-11-17 02:05:00|368.21|368.06|368.01|367.86|368.41|368.21|367.86|367.71|688
1637115000000|2021-11-17 02:10:00|367.96|367.81|368.31|368.16|368.31|368.16|367.91|367.76|212
1637115300000|2021-11-17 02:15:00|368.36|368.21|368.46|368.31|368.46|368.31|368.21|368.01|159
1637115600000|2021-11-17 02:20:00|368.51|368.36|368.61|368.46|368.61|368.46|368.46|368.26|84
1637115900000|2021-11-17 02:25:00|368.56|368.41|368.91|368.76|368.96|368.81|368.56|368.41|237
1637116200000|2021-11-17 02:30:00|368.86|368.71|368.71|368.51|368.86|368.71|368.56|368.41|221
1637116500000|2021-11-17 02:35:00|368.66|368.56|368.31|368.11|368.71|368.56|368.26|368.11|145
1637116800000|2021-11-17 02:40:00|368.26|368.21|368.21|368.01|368.41|368.26|368.16|368.01|352
1637117100000|2021-11-17 02:45:00|368.16|368.06|368.26|368.11|368.26|368.11|368.11|367.96|136
1637117400000|2021-11-17 02:50:00|368.21|368.06|368.01|367.86|368.26|368.11|368.01|367.86|233
1637117700000|2021-11-17 02:55:00|368.06|367.91|368.11|367.91|368.21|368.06|367.96|367.76|198
1637118000000|2021-11-17 03:00:00|368.16|367.96|367.91|367.76|368.26|368.11|367.91|367.76|430
1637118300000|2021-11-17 03:05:00|367.96|367.81|367.96|367.81|368.11|367.96|367.91|367.76|328
1637118600000|2021-11-17 03:10:00|368.01|367.86|368.21|368.01|368.21|368.06|367.91|367.76|225
1637118900000|2021-11-17 03:15:00|368.16|367.96|368.26|368.11|368.31|368.16|368.11|367.96|116
1637119200000|2021-11-17 03:20:00|368.31|368.16|368.36|368.21|368.56|368.41|368.31|368.11|205
1637119500000|2021-11-17 03:25:00|368.31|368.16|368.21|368.06|368.31|368.16|368.21|368.06|73
1637119800000|2021-11-17 03:30:00|368.16|368.01|368.26|368.11|368.31|368.16|368.16|368.01|118
1637120100000|2021-11-17 03:35:00|368.31|368.16|368.16|368.01|368.31|368.16|368.16|368.01|70
1637120400000|2021-11-17 03:40:00|368.21|368.06|367.96|367.81|368.21|368.06|367.96|367.81|193
1637120700000|2021-11-17 03:45:00|368.01|367.86|367.96|367.81|368.11|367.96|367.96|367.81|241
1637121000000|2021-11-17 03:50:00|368.01|367.76|367.96|367.81|368.01|367.81|367.86|367.71|120
1637121300000|2021-11-17 03:55:00|367.91|367.76|367.86|367.71|367.96|367.76|367.81|367.66|156
1637121600000|2021-11-17 04:00:00|367.81|367.66|367.76|367.61|367.81|367.71|367.76|367.61|126
1637121900000|2021-11-17 04:05:00|367.81||367.76||367.81||367.76||47
1637122200000|2021-11-17 04:10:00|367.81|367.66|367.76|367.61|367.86|367.71|367.76|367.61|78
1637122500000|2021-11-17 04:15:00|367.71|367.56|367.71|367.56|367.76|367.56|367.71|367.56|124
1637122800000|2021-11-17 04:20:00|367.76|367.61|367.61|367.46|367.81|367.66|367.61|367.46|200
1637123100000|2021-11-17 04:25:00|367.66|367.51|367.76|367.61|367.86|367.66|367.66|367.51|125
1637123400000|2021-11-17 04:30:00|367.71|367.56|367.66|367.51|367.71|367.56|367.66|367.51|26
1637123700000|2021-11-17 04:35:00|367.61|367.46|367.66|367.51|367.76|367.61|367.61|367.46|106
1637124000000|2021-11-17 04:40:00|367.71|367.56|367.76|367.61|367.76|367.61|367.71|367.56|59
1637124300000|2021-11-17 04:45:00|367.81|367.66|367.76|367.61|367.81|367.66|367.76|367.61|84
1637124600000|2021-11-17 04:50:00|367.81|367.66|367.96|367.81|367.96|367.81|367.81|367.66|70
1637124900000|2021-11-17 04:55:00|368.01|367.86|367.96|367.81|368.01|367.86|367.91|367.76|108
1637125200000|2021-11-17 05:00:00|368.01|367.86|367.96|367.81|368.21|368.06|367.96|367.81|261
1637125500000|2021-11-17 05:05:00|368.01|367.86|368.01|367.86|368.01|367.86|367.91|367.76|163
1637125800000|2021-11-17 05:10:00|368.06|367.91|368.06|367.91|368.11|367.96|367.96|367.81|84
1637126100000|2021-11-17 05:15:00|368.11|367.96|368.06|367.91|368.26|368.11|368.06|367.91|125
1637126400000|2021-11-17 05:20:00|368.01|367.86|367.76|367.61|368.06|367.86|367.76|367.61|205
1637126700000|2021-11-17 05:25:00|367.71|367.56|367.66|367.51|367.76|367.61|367.66|367.51|224
1637127000000|2021-11-17 05:30:00|367.71|367.56|367.86|367.71|367.86|367.71|367.61|367.46|281
1637127300000|2021-11-17 05:35:00|367.91|367.76|367.96|367.81|368.06|367.86|367.86|367.71|96
1637127600000|2021-11-17 05:40:00|368.01|367.86|367.96|367.81|368.06|367.86|367.96|367.76|62
1637127900000|2021-11-17 05:45:00|367.91|367.76|367.91|367.76|368.06|367.91|367.86|367.71|87
1637128200000|2021-11-17 05:50:00|367.86|367.71|367.81|367.66|367.91|367.76|367.81|367.61|37
1637128500000|2021-11-17 05:55:00|367.76|367.61|367.81|367.61|367.91|367.71|367.76|367.56|91
1637128800000|2021-11-17 06:00:00|367.76|367.66|367.76|367.61|367.86|367.71|367.71|367.56|101
1637129100000|2021-11-17 06:05:00|367.81|367.66|368.01|367.86|368.06|367.91|367.76|367.61|77
1637129400000|2021-11-17 06:10:00|367.96|367.81|367.96|367.81|368.01|367.86|367.91|367.76|67
1637129700000|2021-11-17 06:15:00|367.91|367.76|368.01|367.86|368.11|367.96|367.91|367.76|141
1637130000000|2021-11-17 06:20:00|367.96|367.81|368.01|367.86|368.06|367.91|367.91|367.71|199
1637130300000|2021-11-17 06:25:00|368.06|367.91|367.96|367.81|368.06|367.91|367.91|367.76|76
1637130600000|2021-11-17 06:30:00|367.91|367.76|367.86|367.71|367.96|367.81|367.86|367.71|106
1637130900000|2021-11-17 06:35:00|367.91|367.76|367.86|367.71|368.06|367.91|367.86|367.71|144
1637131200000|2021-11-17 06:40:00|367.91|367.76|368.01|367.86|368.01|367.86|367.86|367.71|74
1637131500000|2021-11-17 06:45:00|368.06|367.91|367.96|367.81|368.06|367.91|367.96|367.81|112
1637131800000|2021-11-17 06:50:00|368.01|367.86|367.96|367.81|368.01|367.86|367.96|367.81|126
1637132100000|2021-11-17 06:55:00|367.91|367.76|367.91|367.76|367.96|367.81|367.91|367.76|135
1637132400000|2021-11-17 07:00:00|367.86|367.71|367.81|367.66|367.91|367.76|367.76|367.61|328
1637132700000|2021-11-17 07:05:00|367.86|367.71|367.76|367.61|367.86|367.71|367.71|367.56|159
1637133000000|2021-11-17 07:10:00|367.81|367.66|367.66|367.51|367.81|367.66|367.56|367.41|368
1637133300000|2021-11-17 07:15:00|367.61|367.46|367.66|367.51|367.66|367.51|367.51|367.36|202
1637133600000|2021-11-17 07:20:00|367.61|367.46|367.71|367.56|367.71|367.56|367.61|367.46|222
1637133900000|2021-11-17 07:25:00|367.66|367.51|367.71|367.56|367.71|367.56|367.56|367.41|273
1637134200000|2021-11-17 07:30:00|367.66|367.51|367.71|367.56|367.76|367.61|367.66|367.46|237
1637134500000|2021-11-17 07:35:00|367.76|367.61|367.81|367.66|367.86|367.71|367.71|367.56|217
1637134800000|2021-11-17 07:40:00|367.76|367.61|367.71|367.56|367.76|367.61|367.71|367.56|146
1637135100000|2021-11-17 07:45:00|367.66|367.51|367.61|367.46|367.66|367.51|367.56|367.41|336
1637135400000|2021-11-17 07:50:00|367.66|367.51|367.61|367.46|367.81|367.66|367.61|367.46|358
1637135700000|2021-11-17 07:55:00|367.66|367.51|367.81|367.66|367.91|367.76|367.56|367.41|403
1637136000000|2021-11-17 08:00:00|367.86|367.61|367.66|367.51|367.86|367.71|367.61|367.46|318
1637136300000|2021-11-17 08:05:00|367.61|367.46|367.96|367.81|368.01|367.86|367.56|367.41|352
1637136600000|2021-11-17 08:10:00|368.01|367.86|368.06|367.91|368.21|368.06|368.01|367.86|208
1637136900000|2021-11-17 08:15:00|368.11|367.96|368.16|368.01|368.26|368.11|368.11|367.96|158
1637137200000|2021-11-17 08:20:00|368.21|368.06|368.31|368.16|368.31|368.16|368.16|368.01|168
1637137500000|2021-11-17 08:25:00|368.36|368.21|368.36|368.21|368.41|368.26|368.26|368.11|213
1637137800000|2021-11-17 08:30:00|368.41|368.26|368.21|368.06|368.41|368.26|368.16|368.01|206
1637138100000|2021-11-17 08:35:00|368.16|368.01|368.26|368.11|368.36|368.21|368.16|368.01|204
1637138400000|2021-11-17 08:40:00|368.21|368.06|368.41|368.26|368.51|368.36|368.21|368.06|262
1637138700000|2021-11-17 08:45:00|368.46|368.31|368.26|368.11|368.51|368.36|368.26|368.11|231
1637139000000|2021-11-17 08:50:00|368.31|368.16|368.61|368.46|368.61|368.46|368.31|368.11|375
1637139300000|2021-11-17 08:55:00|368.56|368.41|367.91|367.71|368.61|368.46|367.86|367.71|568
1637139600000|2021-11-17 09:00:00|367.86|367.76|368.11|367.96|368.21|368.06|367.86|367.76|452
1637139900000|2021-11-17 09:05:00|368.06|367.91|368.26|368.11|368.31|368.11|368.06|367.91|132
1637140200000|2021-11-17 09:10:00|368.31|368.06|368.11|367.91|368.36|368.16|368.11|367.91|75
1637140500000|2021-11-17 09:15:00|368.16|367.96|367.91|367.71|368.26|368.06|367.91|367.71|123
1637140800000|2021-11-17 09:20:00|368.36|367.76|368.36|367.76|368.36|367.76|368.36|367.76|0
1637141100000|2021-11-17 09:25:00|||||||||16
1637141400000|2021-11-17 09:30:00|368.26|367.66|368.26|367.66|368.36|367.76|368.26|367.66|0
1637142000000|2021-11-17 09:40:00|368.16|367.56|368.16|367.56|368.26|367.66|368.16|367.56|0
1637142300000|2021-11-17 09:45:00|368.26|367.66|368.26|367.66|368.26|367.66|368.26|367.66|0
1637142600000|2021-11-17 09:50:00|367.96|367.71|367.71|367.51|367.96|367.71|367.61|367.46|76
1637142900000|2021-11-17 09:55:00|367.76||367.76||367.76||367.76||4
1637143200000|2021-11-17 10:00:00|367.81|367.56|367.81|367.61|367.81|367.61|367.81|367.56|0
1637143500000|2021-11-17 10:05:00|367.76|367.56|367.71|367.51|367.76|367.56|367.66|367.51|3
1637143800000|2021-11-17 10:10:00|367.66|367.41|367.56|367.41|367.66|367.46|367.51|367.36|73
1637144100000|2021-11-17 10:15:00|367.41|367.26|367.61|367.46|367.61|367.46|367.41|367.26|66
1637144400000|2021-11-17 10:20:00|367.66|367.41|367.56|367.41|367.66|367.41|367.56|367.41|6
1637144700000|2021-11-17 10:25:00|367.61|367.46|367.61|367.46|367.61|367.46|367.56|367.46|0
1637145000000|2021-11-17 10:30:00|367.56|367.41|367.56|367.41|367.56|367.46|367.56|367.41|2
1637145600000|2021-11-17 10:40:00|367.61|367.46|367.61|367.46|367.66|367.51|367.56|367.41|38
1637145900000|2021-11-17 10:45:00|367.66|367.51|367.66|367.51|367.66|367.51|367.61|367.46|7
1637146200000|2021-11-17 10:50:00|367.71|367.56|367.66|367.51|367.71|367.56|367.66|367.51|3
1637146500000|2021-11-17 10:55:00|||||||||3
1637146800000|2021-11-17 11:00:00|367.61|367.46|367.61|367.46|367.61|367.46|367.61|367.46|10
1637147100000|2021-11-17 11:05:00|367.66|367.51|367.66|367.51|367.66|367.51|367.66|367.51|7
1637147400000|2021-11-17 11:10:00|367.71|367.56|367.71|367.56|367.71|367.56|367.66|367.51|15
1637147700000|2021-11-17 11:15:00|367.76|367.61|367.76|367.61|367.76|367.61|367.71|367.51|16
1637148000000|2021-11-17 11:20:00|367.71|367.56|367.76|367.61|367.76|367.61|367.71|367.56|10
1637148300000|2021-11-17 11:25:00|367.81|367.66|367.86|367.71|367.86|367.71|367.81|367.66|17
1637148600000|2021-11-17 11:30:00|367.91|367.76|367.91|367.76|367.91|367.76|367.91|367.76|5
1637148900000|2021-11-17 11:35:00|367.96|367.81|367.91|367.76|367.96|367.81|367.86|367.71|16
1637149200000|2021-11-17 11:40:00|367.96|367.81|367.86|367.71|367.96|367.81|367.86|367.71|26
1637149500000|2021-11-17 11:45:00|367.81|367.66|367.76|367.61|367.86|367.66|367.76|367.61|73
1637149800000|2021-11-17 11:50:00|367.81|367.66|367.81|367.66|367.81|367.66|367.76|367.61|8
1637150100000|2021-11-17 11:55:00|367.86|367.71|367.86|367.71|367.86|367.71|367.86|367.71|5
1637150400000|2021-11-17 12:00:00|367.91|367.76|367.91|367.76|367.96|367.81|367.86|367.76|20
1637150700000|2021-11-17 12:05:00|367.86|367.71|367.86|367.71|367.91|367.76|367.86|367.71|37
1637151000000|2021-11-17 12:10:00|367.91|367.76|367.81|367.66|367.91|367.76|367.81|367.66|54
1637151300000|2021-11-17 12:15:00|367.86|367.61|367.86|367.71|367.86|367.71|367.76|367.61|27
1637151600000|2021-11-17 12:20:00|367.81|367.66|367.86|367.71|367.86|367.71|367.81|367.66|6
1637151900000|2021-11-17 12:25:00|367.81|367.66|367.86|367.71|367.86|367.71|367.81|367.66|4
1637152200000|2021-11-17 12:30:00|367.91||367.86||367.91||367.86||0
1637152800000|2021-11-17 12:40:00|367.91|367.76|367.91|367.76|367.91|367.76|367.86|367.71|2
1637153100000|2021-11-17 12:45:00|367.86|367.71|367.76|367.61|367.86|367.71|367.76|367.61|9
1637153400000|2021-11-17 12:50:00|367.81|367.66|367.76|367.61|367.81|367.66|367.76|367.61|6
1637153700000|2021-11-17 12:55:00|367.66|367.51|367.56|367.41|367.66|367.51|367.56|367.36|118
1637154000000|2021-11-17 13:00:00|367.51|367.36|367.46|367.31|367.56|367.41|367.46|367.31|27
1637154300000|2021-11-17 13:05:00|367.41|367.26|367.46|367.31|367.51|367.36|367.41|367.26|33
1637154600000|2021-11-17 13:10:00|367.41|367.26|367.36|367.21|367.41|367.26|367.31|367.16|74
1637154900000|2021-11-17 13:15:00|367.41|367.26|367.36|367.21|367.41|367.26|367.36|367.21|24
1637155200000|2021-11-17 13:20:00|367.41|367.26|367.36|367.21|367.41|367.26|367.36|367.21|19
1637155500000|2021-11-17 13:25:00|367.41|367.26|367.51|367.36|367.51|367.36|367.41|367.26|11
1637155800000|2021-11-17 13:30:00|367.56|367.41|367.71|367.51|367.71|367.56|367.56|367.41|26
1637156100000|2021-11-17 13:35:00|367.66|367.56|367.66|367.51|367.71|367.56|367.61|367.46|6
1637156400000|2021-11-17 13:40:00|367.71|367.56|367.61|367.46|367.71|367.56|367.61|367.46|10
1637156700000|2021-11-17 13:45:00|367.66|367.51|367.66|367.46|367.71|367.56|367.56|367.41|11
1637157000000|2021-11-17 13:50:00|367.61|367.51|367.61|367.46|367.66|367.51|367.56|367.41|8
1637157300000|2021-11-17 13:55:00|367.66|367.51|367.56|367.41|367.66|367.51|367.56|367.41|8
1637157600000|2021-11-17 14:00:00|367.51|367.36|367.51|367.36|367.56|367.41|367.51|367.36|9
1637157900000|2021-11-17 14:05:00|367.46|367.31|367.46|367.31|367.51|367.36|367.46|367.31|8
1637158200000|2021-11-17 14:10:00|367.51|367.36|367.51|367.36|367.51|367.36|367.46|367.31|4
1637158500000|2021-11-17 14:15:00|367.56||367.51||367.56||367.51||3
1637158800000|2021-11-17 14:20:00|367.56|367.41|367.61|367.46|367.61|367.46|367.56|367.41|1
1637159100000|2021-11-17 14:25:00|367.56|367.41|367.56|367.41|367.56|367.41|367.51|367.36|9
1637159400000|2021-11-17 14:30:00|367.51|367.36|366.91|366.76|367.56|367.36|366.86|366.71|274
1637159700000|2021-11-17 14:35:00|366.86|366.71|366.76|366.56|366.91|366.76|366.71|366.51|313
1637160000000|2021-11-17 14:40:00|366.71|366.51|366.56|366.36|366.81|366.61|366.51|366.36|258
1637160300000|2021-11-17 14:45:00|366.51|366.41|366.11|365.91|366.61|366.46|365.96|365.76|462
1637160600000|2021-11-17 14:50:00|366.06|365.86|365.46|365.31|366.11|365.91|365.36|365.16|240
1637160900000|2021-11-17 14:55:00|365.41|365.26|365.66|365.46|365.71|365.56|365.41|365.26|120
1637161200000|2021-11-17 15:00:00|365.61|365.51|365.71|365.56|365.76|365.61|365.46|365.31|120
1637161500000|2021-11-17 15:05:00|365.76|365.61|365.46|365.26|365.81|365.66|365.36|365.21|144
1637161800000|2021-11-17 15:10:00|365.41|365.21|365.26|365.11|365.51|365.36|365.26|365.11|85
1637162100000|2021-11-17 15:15:00|365.31|365.06|365.46|365.31|365.46|365.31|365.11|364.96|71
1637162400000|2021-11-17 15:20:00|365.41|365.26|365.61|365.46|365.61|365.46|365.36|365.21|78
1637162700000|2021-11-17 15:25:00|365.66|365.51|365.76|365.61|365.86|365.71|365.56|365.41|86
1637163000000|2021-11-17 15:30:00|365.71|365.56|366.01|365.86|366.11|365.96|365.71|365.56|52
1637163300000|2021-11-17 15:35:00|366.06|365.91|366.26|366.11|366.31|366.16|366.01|365.86|29
1637163600000|2021-11-17 15:40:00|366.31|366.16|366.11|365.96|366.31|366.16|365.91|365.76|50
1637163900000|2021-11-17 15:45:00|366.16|365.91|365.91|365.71|366.16|365.96|365.86|365.71|16
1637164200000|2021-11-17 15:50:00|365.86|365.76|365.86|365.71|365.91|365.76|365.76|365.61|38
1637164500000|2021-11-17 15:55:00|365.91|365.76|366.01|365.86|366.06|365.86|365.91|365.76|21
1637164800000|2021-11-17 16:00:00|366.06|365.81|365.86|365.66|366.11|365.96|365.81|365.66|77
1637165100000|2021-11-17 16:05:00|365.91|365.71|365.91|365.76|365.91|365.76|365.71|365.56|138
1637165400000|2021-11-17 16:10:00|365.96|365.81|366.11|365.96|366.16|365.96|365.91|365.81|25
1637165700000|2021-11-17 16:15:00|366.06|365.91|366.11|365.96|366.16|366.01|366.06|365.91|34
1637166000000|2021-11-17 16:20:00|366.06|365.91|366.01|365.86|366.16|365.96|365.96|365.81|47
1637166300000|2021-11-17 16:25:00|366.06|365.91|366.06|365.86|366.11|365.96|366.01|365.86|26
1637166600000|2021-11-17 16:30:00|366.01|365.91|366.16|366.01|366.16|366.01|366.01|365.91|11
1637166900000|2021-11-17 16:35:00|366.21|366.06|366.21|366.06|366.21|366.06|366.16|366.01|23
1637167200000|2021-11-17 16:40:00|366.26|366.11|366.21|366.06|366.31|366.11|366.21|366.06|25
1637167500000|2021-11-17 16:45:00|366.16|366.01|366.16|366.01|366.26|366.11|366.16|366.01|32
1637167800000|2021-11-17 16:50:00|366.21|366.06|366.26|366.11|366.26|366.11|366.16|366.06|5
1637168100000|2021-11-17 16:55:00|366.31|366.16|366.36|366.21|366.41|366.26|366.26|366.11|61
1637168400000|2021-11-17 17:00:00|366.41|366.26|366.21|366.01|366.41|366.26|366.16|365.96|18
1637168700000|2021-11-17 17:05:00|366.16|366.06|366.01|365.81|366.21|366.06|365.96|365.76|23
1637169000000|2021-11-17 17:10:00|365.96|365.86|365.86|365.71|366.01|365.86|365.86|365.71|4
1637169300000|2021-11-17 17:15:00|365.91|365.76|365.81|365.61|365.96|365.76|365.76|365.61|14
1637169600000|2021-11-17 17:20:00|365.76|365.56|365.61|365.46|365.81|365.61|365.61|365.46|24
1637169900000|2021-11-17 17:25:00|365.56|365.41|365.46|365.31|365.61|365.46|365.46|365.31|19
1637170200000|2021-11-17 17:30:00|365.51|365.36|365.51|365.31|365.51|365.36|365.26|365.11|39
1637170500000|2021-11-17 17:35:00|365.56|365.36|365.61|365.46|365.61|365.46|365.46|365.26|9
1637170800000|2021-11-17 17:40:00|365.66|365.51|365.61|365.41|365.66|365.51|365.51|365.36|19
1637171100000|2021-11-17 17:45:00|365.56|365.36|365.51|365.36|365.66|365.46|365.51|365.31|14
1637171400000|2021-11-17 17:50:00|365.46|365.31|365.41|365.26|365.56|365.41|365.36|365.16|21
1637171700000|2021-11-17 17:55:00|365.36|365.21|365.51|365.36|365.56|365.36|365.36|365.16|9
1637172000000|2021-11-17 18:00:00|365.46|365.31|365.51|365.31|365.56|365.36|365.36|365.16|4
1637172300000|2021-11-17 18:05:00|365.56|365.36|365.41|365.26|365.56|365.36|365.41|365.26|10
1637172600000|2021-11-17 18:10:00|365.46|365.21|365.26|365.06|365.46|365.26|365.21|365.06|57
1637172900000|2021-11-17 18:15:00|365.31|365.11|365.46|365.31|365.46|365.31|365.26|365.11|44
1637173200000|2021-11-17 18:20:00|365.51|365.36|365.71|365.51|365.71|365.56|365.46|365.31|27
1637173500000|2021-11-17 18:25:00|365.76|365.56|365.91|365.76|365.91|365.76|365.71|365.51|23
1637173800000|2021-11-17 18:30:00|365.86|365.71|365.91|365.76|365.96|365.81|365.81|365.66|26
1637174100000|2021-11-17 18:35:00|365.86|365.71|366.01|365.81|366.01|365.81|365.86|365.66|24
1637174400000|2021-11-17 18:40:00|365.96|365.86|366.06|365.86|366.06|365.91|365.96|365.81|11
1637174700000|2021-11-17 18:45:00|366.01|365.91|365.96|365.81|366.06|365.91|365.96|365.81|7
1637175000000|2021-11-17 18:50:00|365.91|365.76|366.06|365.86|366.06|365.91|365.91|365.76|8
1637175300000|2021-11-17 18:55:00|366.01|365.91|365.86|365.71|366.06|365.91|365.86|365.71|12
1637175600000|2021-11-17 19:00:00|365.91|365.76|365.96|365.81|365.96|365.81|365.91|365.76|8
1637175900000|2021-11-17 19:05:00|365.91|365.76|365.96|365.81|365.96|365.81|365.91|365.76|3
1637176200000|2021-11-17 19:10:00|366.01|365.86|365.91|365.76|366.01|365.86|365.91|365.71|8
1637176500000|2021-11-17 19:15:00|365.96|365.81|365.81|365.61|365.96|365.81|365.71|365.56|8
1637176800000|2021-11-17 19:20:00|365.76|365.66|365.76|365.61|365.76|365.66|365.66|365.51|7
1637177100000|2021-11-17 19:25:00|365.71|365.56|365.76|365.61|365.81|365.66|365.66|365.51|11
1637177400000|2021-11-17 19:30:00|365.71|365.56|365.71|365.51|365.81|365.66|365.66|365.51|12
1637177700000|2021-11-17 19:35:00|365.66|365.56|365.76|365.61|365.86|365.71|365.66|365.56|4
1637178000000|2021-11-17 19:40:00|365.81|365.56|365.81|365.66|365.86|365.71|365.76|365.56|5
1637178300000|2021-11-17 19:45:00|365.76|365.61|365.86|365.66|365.86|365.71|365.76|365.61|3
1637178600000|2021-11-17 19:50:00|365.81|365.61|365.71|365.56|365.86|365.61|365.71|365.56|2
1637178900000|2021-11-17 19:55:00|365.76|365.61|365.76|365.61|365.81|365.61|365.76|365.61|5
1637179200000|2021-11-17 20:00:00|365.71|365.56|365.66|365.51|365.71|365.56|365.61|365.41|26
1637179500000|2021-11-17 20:05:00|365.71|365.56|365.81|365.66|365.81|365.66|365.66|365.46|12
1637179800000|2021-11-17 20:10:00|365.86|365.71|365.91|365.76|365.91|365.76|365.86|365.71|8
1637180100000|2021-11-17 20:15:00|365.96|365.81|366.11|365.96|366.21|366.06|365.96|365.81|55
1637180400000|2021-11-17 20:20:00|366.16|366.01|366.11|365.96|366.21|366.01|366.06|365.86|13
1637180700000|2021-11-17 20:25:00|366.16|366.01|366.06|365.86|366.16|366.01|366.01|365.86|10
1637181000000|2021-11-17 20:30:00|366.01|365.91|366.11|365.96|366.11|365.96|366.01|365.86|6
1637181300000|2021-11-17 20:35:00|366.16|366.01|366.16|366.01|366.21|366.06|366.11|365.96|10
1637181600000|2021-11-17 20:40:00|366.11|365.96|366.11|365.86|366.11|366.01|366.01|365.81|15
1637181900000|2021-11-17 20:45:00|366.16|365.96|365.96|365.76|366.16|366.01|365.96|365.76|11
1637182200000|2021-11-17 20:50:00|365.91|365.81|366.01|365.81|366.11|365.96|365.86|365.71|24
1637182500000|2021-11-17 20:55:00|366.06|365.86|366.16|366.01|366.26|366.11|366.01|365.86|17
1637182800000|2021-11-17 21:00:00|366.21|365.96|366.26|366.06|366.26|366.06|366.21|365.96|2
1637183100000|2021-11-17 21:05:00|366.21|366.01|366.21|365.96|366.26|366.06|366.21|365.96|3
1637183400000|2021-11-17 21:10:00|366.26|366.01|366.36|365.76|366.46|366.06|366.21|365.76|5
1637183700000|2021-11-17 21:15:00|366.26|365.66|366.36|365.76|366.36|365.76|366.26|365.66|0
1637184000000|2021-11-17 21:20:00|366.46|365.86|366.36|365.76|366.46|365.86|366.36|365.76|0
1637190000000|2021-11-17 23:00:00|366.46|365.86|366.46|365.86|366.56|365.96|366.46|365.86|0
1637190300000|2021-11-17 23:05:00|366.56|365.96|366.46|365.86|366.56|365.96|366.46|365.86|0
1637190600000|2021-11-17 23:10:00|366.36|365.76|366.36|365.76|366.36|365.76|366.36|365.76|0
1637190900000|2021-11-17 23:15:00|366.46|365.86|366.46|365.86|366.46|365.86|366.36|365.76|0
1637191200000|2021-11-17 23:20:00|366.36|365.76|366.46|365.86|366.46|365.86|366.36|365.76|0
1637191500000|2021-11-17 23:25:00|366.36|365.76|366.56|365.96|366.56|365.96|366.36|365.76|0
1637191800000|2021-11-17 23:30:00|366.46|365.86|366.56|365.96|366.56|365.96|366.46|365.86|0
1637192400000|2021-11-17 23:40:00|366.66|366.06|366.66|366.06|366.66|366.06|366.66|366.06|0
1637192700000|2021-11-17 23:45:00|366.56|365.96|366.56|365.96|366.66|366.06|366.56|365.96|0
1637193000000|2021-11-17 23:50:00|366.66|366.06|366.56|365.96|366.66|366.06|366.56|365.96|0
1637193300000|2021-11-17 23:55:00|366.66|366.06|366.66|366.06|366.66|366.06|366.56|365.96|0
1637193600000|2021-11-18 00:00:00|366.56|365.96|366.66|366.06|366.76|366.16|366.56|365.96|0
1637193900000|2021-11-18 00:05:00|366.76|366.16|366.66|366.06|366.76|366.16|366.66|366.06|0
1637194200000|2021-11-18 00:10:00|366.56|365.96|366.66|366.06|366.66|366.06|366.56|365.96|0
1637194500000|2021-11-18 00:15:00|366.56|365.96|366.46|365.86|366.66|366.06|366.46|365.86|0
1637194800000|2021-11-18 00:20:00|366.56|365.96|366.56|365.96|366.56|365.96|366.56|365.96|0
1637195400000|2021-11-18 00:30:00|366.71|366.21|367.16|367.01|368.16|367.96|366.71|366.21|987
1637195700000|2021-11-18 00:35:00|367.11|366.96|367.16|367.01|367.21|367.06|366.91|366.76|290
1637196000000|2021-11-18 00:40:00|367.11|366.96|366.56|366.36|367.16|367.01|366.46|366.31|324
1637196300000|2021-11-18 00:45:00|366.61|366.41|366.41|366.26|366.86|366.71|366.41|366.26|295
1637196600000|2021-11-18 00:50:00|366.46|366.31|366.11|365.96|366.56|366.41|366.11|365.96|261
1637196900000|2021-11-18 00:55:00|366.06|365.91|366.06|365.91|366.56|366.36|366.06|365.91|215
1637197200000|2021-11-18 01:00:00|366.11|365.96|365.31|365.16|366.51|366.36|365.31|365.16|1283
1637197500000|2021-11-18 01:05:00|365.36|365.21|365.41|365.26|365.56|365.36|365.26|365.11|471
1637197800000|2021-11-18 01:10:00|365.36|365.21|365.76|365.61|366.01|365.86|365.36|365.21|495
1637198100000|2021-11-18 01:15:00|365.66|365.56|366.16|366.01|366.36|366.21|365.36|365.21|576
1637198400000|2021-11-18 01:20:00|366.11|365.96|366.16|365.96|366.31|366.16|365.96|365.81|233
1637198700000|2021-11-18 01:25:00|366.11|366.06|366.42|366.22|366.42|366.22|366.11|366.06|107
1637199000000|2021-11-18 01:30:00|366.37|366.32|366.37|366.22|366.67|366.52|366.37|366.17|393
1637199300000|2021-11-18 01:35:00|366.42|366.27|366.52|366.37|366.62|366.42|366.42|366.27|194
1637199600000|2021-11-18 01:40:00|366.47|366.32|366.32|366.12|366.52|366.37|366.27|366.07|198
1637199900000|2021-11-18 01:45:00|366.27|366.17|366.47|366.32|366.52|366.37|366.27|366.12|112
1637200200000|2021-11-18 01:50:00|366.42|366.27|366.22|366.07|366.47|366.32|366.22|366.07|77
1637200500000|2021-11-18 01:55:00|366.17|366.02|366.12|365.97|366.22|366.07|366.02|365.82|167
1637200800000|2021-11-18 02:00:00|366.17|366.02|366.32|366.17|366.32|366.17|366.12|365.97|136
1637201100000|2021-11-18 02:05:00|366.27|366.12|366.27|366.12|366.42|366.27|366.27|366.12|93
1637201400000|2021-11-18 02:10:00|366.22|366.07|366.42|366.22|366.42|366.27|366.17|366.02|196
1637201700000|2021-11-18 02:15:00|366.37|366.17|366.47|366.32|366.52|366.37|366.27|366.12|87
1637202000000|2021-11-18 02:20:00|366.42|366.27|366.42|366.22|366.42|366.27|366.32|366.17|72
1637202300000|2021-11-18 02:25:00|366.47|366.27|366.47|366.32|366.62|366.47|366.47|366.27|75
1637202600000|2021-11-18 02:30:00|366.52|366.37|366.57|366.42|366.62|366.47|366.47|366.32|97
1637202900000|2021-11-18 02:35:00|366.62|366.47|366.72|366.57|366.72|366.57|366.57|366.42|137
1637203200000|2021-11-18 02:40:00|366.77|366.62|366.67|366.52|366.87|366.72|366.67|366.52|116
1637203500000|2021-11-18 02:45:00|366.72|366.57|366.62|366.47|366.77|366.57|366.57|366.42|67
1637203800000|2021-11-18 02:50:00|366.67|366.52|366.72|366.57|366.72|366.57|366.67|366.47|74
1637204100000|2021-11-18 02:55:00|366.77|366.62|366.82|366.67|366.82|366.67|366.67|366.52|106
1637204400000|2021-11-18 03:00:00|366.77|366.62|366.62|366.47|366.82|366.62|366.62|366.47|112
1637204700000|2021-11-18 03:05:00|366.67|366.52|366.72|366.57|366.77|366.62|366.67|366.52|93
1637205000000|2021-11-18 03:10:00|366.77|366.62|366.57|366.42|366.77|366.62|366.57|366.42|64
1637205300000|2021-11-18 03:15:00|366.52|366.37|366.52|366.37|366.62|366.47|366.52|366.37|44
1637205600000|2021-11-18 03:20:00|366.57|366.42|366.32|366.17|366.57|366.42|366.32|366.17|168
1637205900000|2021-11-18 03:25:00|366.37|366.22|366.57|366.42|366.57|366.42|366.37|366.17|240
1637206200000|2021-11-18 03:30:00|366.52|366.37|366.37|366.22|366.52|366.37|366.32|366.12|134
1637206500000|2021-11-18 03:35:00|366.42|366.27|366.27|366.12|366.42|366.27|366.27|366.12|97
1637206800000|2021-11-18 03:40:00|366.32|366.17|366.42|366.27|366.42|366.27|366.27|366.17|80
1637207100000|2021-11-18 03:45:00|366.47|366.32|366.42|366.27|366.52|366.37|366.27|366.12|98
1637207400000|2021-11-18 03:50:00|366.47|366.32|366.52|366.37|366.62|366.47|366.47|366.32|62
1637207700000|2021-11-18 03:55:00|366.47|366.32|366.42|366.27|366.52|366.32|366.42|366.22|35
1637208000000|2021-11-18 04:00:00|366.37|366.22|366.52|366.37|366.57|366.42|366.37|366.22|108
1637208300000|2021-11-18 04:05:00|366.57|366.42|366.67|366.52|366.77|366.57|366.57|366.42|90
1637208600000|2021-11-18 04:10:00|366.72|366.57|366.62|366.47|366.72|366.57|366.62|366.42|29
1637208900000|2021-11-18 04:15:00|366.67|366.52|366.77|366.62|366.92|366.77|366.67|366.52|70
1637209200000|2021-11-18 04:20:00|366.72|366.57|366.62|366.42|366.72|366.62|366.47|366.27|224
1637209500000|2021-11-18 04:25:00|366.57|366.47|366.57|366.42|366.62|366.47|366.52|366.32|14
1637209800000|2021-11-18 04:30:00|366.52|366.37|366.47|366.32|366.52|366.37|366.42|366.27|44
1637210100000|2021-11-18 04:35:00|366.52|366.37|366.57|366.42|366.57|366.42|366.52|366.37|18
1637210400000|2021-11-18 04:40:00|366.62|366.47|366.62|366.47|366.62|366.47|366.57|366.42|58
1637210700000|2021-11-18 04:45:00|366.67|366.52|366.62|366.47|366.67|366.52|366.52|366.37|83
1637211000000|2021-11-18 04:50:00|366.67|366.52|366.62|366.47|366.67|366.52|366.57|366.42|28
1637211300000|2021-11-18 04:55:00|366.67|366.52|366.62|366.47|366.67|366.52|366.52|366.37|106
1637211600000|2021-11-18 05:00:00|366.67|366.52|366.87|366.67|366.92|366.77|366.67|366.47|184
1637211900000|2021-11-18 05:05:00|366.82|366.72|367.17|367.02|367.17|367.02|366.82|366.72|257
1637212200000|2021-11-18 05:10:00|367.12|366.97|367.02|366.87|367.12|366.97|366.97|366.82|136
1637212500000|2021-11-18 05:15:00|366.97|366.82|366.82|366.67|367.02|366.87|366.77|366.62|94
1637212800000|2021-11-18 05:20:00|366.87|366.72|366.82|366.67|366.92|366.77|366.77|366.62|55
1637213100000|2021-11-18 05:25:00|366.77|366.62|366.72|366.57|366.82|366.67|366.67|366.52|69
1637213400000|2021-11-18 05:30:00|366.77|366.62|366.67|366.52|366.92|366.77|366.67|366.52|90
1637213700000|2021-11-18 05:35:00|366.72|366.57|366.87|366.72|366.97|366.77|366.72|366.57|71
1637214000000|2021-11-18 05:40:00|366.92|366.77|366.92|366.77|366.97|366.82|366.82|366.67|122
1637214300000|2021-11-18 05:45:00|366.97|366.82|366.87|366.72|366.97|366.82|366.87|366.72|56
1637214600000|2021-11-18 05:50:00|366.82|366.67|366.97|366.77|366.97|366.82|366.82|366.67|86
1637214900000|2021-11-18 05:55:00|366.92|366.82|366.97|366.82|366.97|366.82|366.92|366.77|13
1637215200000|2021-11-18 06:00:00|367.02|366.87|366.97|366.82|367.02|366.87|366.92|366.77|91
1637215500000|2021-11-18 06:05:00|366.92|366.77|366.92|366.77|366.97|366.82|366.92|366.77|40
1637215800000|2021-11-18 06:10:00|366.87|366.72|366.92|366.77|366.92|366.77|366.87|366.72|66
1637216100000|2021-11-18 06:15:00|366.87|366.72|366.97|366.77|366.97|366.82|366.87|366.72|70
1637216400000|2021-11-18 06:20:00|367.02|366.82|366.97|366.82|367.07|366.92|366.97|366.82|66
1637216700000|2021-11-18 06:25:00|366.92|366.77|366.97|366.82|367.07|366.92|366.92|366.77|74
1637217000000|2021-11-18 06:30:00|367.02|366.87|367.02|366.87|367.07|366.92|366.97|366.82|98
1637217300000|2021-11-18 06:35:00|367.07|366.92|367.12|366.92|367.12|366.97|366.97|366.82|59
1637217600000|2021-11-18 06:40:00|367.07|366.97|367.17|367.02|367.22|367.07|367.07|366.92|116
1637217900000|2021-11-18 06:45:00|367.22|367.07|367.07|366.92|367.22|367.07|367.07|366.92|55
1637218200000|2021-11-18 06:50:00|367.02|366.87|366.97|366.82|367.02|366.87|366.92|366.77|37
1637218500000|2021-11-18 06:55:00|367.02|366.87|367.07|366.87|367.12|366.92|367.02|366.87|43
1637218800000|2021-11-18 07:00:00|367.02|366.92|366.82|366.67|367.07|366.92|366.82|366.67|124
1637219100000|2021-11-18 07:05:00|366.77|366.62|366.87|366.72|366.87|366.72|366.77|366.62|152
1637219400000|2021-11-18 07:10:00|366.92|366.77|366.92|366.77|366.97|366.77|366.87|366.72|93
1637219700000|2021-11-18 07:15:00|366.97|366.82|366.82|366.67|366.97|366.82|366.77|366.62|133
1637220000000|2021-11-18 07:20:00|366.77|366.62|366.67|366.52|366.82|366.67|366.62|366.47|120
1637220300000|2021-11-18 07:25:00|366.62|366.47|366.72|366.57|366.72|366.57|366.62|366.47|90
1637220600000|2021-11-18 07:30:00|366.67|366.52|366.72|366.57|366.77|366.62|366.67|366.52|72
1637220900000|2021-11-18 07:35:00|366.67|366.52|366.67|366.52|366.82|366.67|366.67|366.52|85
1637221200000|2021-11-18 07:40:00|366.62|366.47|366.52|366.37|366.62|366.52|366.52|366.37|81
1637221500000|2021-11-18 07:45:00|366.47|366.32|366.62|366.47|366.72|366.57|366.47|366.32|102
1637221800000|2021-11-18 07:50:00|366.67|366.52|366.77|366.57|366.82|366.62|366.67|366.52|63
1637222100000|2021-11-18 07:55:00|366.72|366.62|366.92|366.77|366.97|366.82|366.72|366.57|98
1637222400000|2021-11-18 08:00:00|366.87|366.72|366.82|366.67|366.92|366.77|366.72|366.57|173
1637222700000|2021-11-18 08:05:00|366.87|366.72|367.02|366.82|367.17|367.02|366.87|366.67|247
1637223000000|2021-11-18 08:10:00|366.97|366.87|367.07|366.87|367.07|366.92|366.82|366.67|219
1637223300000|2021-11-18 08:15:00|367.02|366.92|367.12|366.97|367.22|367.07|367.02|366.87|134
1637223600000|2021-11-18 08:20:00|367.17|367.02|367.02|366.87|367.17|367.02|366.97|366.77|163
1637223900000|2021-11-18 08:25:00|367.07|366.92|367.17|367.02|367.22|367.02|367.02|366.87|97
1637224200000|2021-11-18 08:30:00|367.12|366.97|367.02|366.87|367.12|367.02|366.92|366.77|146
1637224500000|2021-11-18 08:35:00|367.07|366.92|366.97|366.82|367.07|366.92|366.92|366.77|120
1637224800000|2021-11-18 08:40:00|366.92|366.77|366.87|366.72|366.97|366.77|366.82|366.67|110
1637225100000|2021-11-18 08:45:00|366.92|366.77|366.87|366.72|366.97|366.82|366.87|366.72|95
1637225400000|2021-11-18 08:50:00|366.82|366.67|366.82|366.67|366.87|366.67|366.77|366.62|185
1637225700000|2021-11-18 08:55:00|366.77|366.62|366.52|366.32|366.82|366.67|366.47|366.27|402
1637226000000|2021-11-18 09:00:00|366.47|366.37|367.22|367.07|367.22|367.07|366.47|366.27|352
1637226300000|2021-11-18 09:05:00|367.17|366.97|367.12|366.97|367.27|367.07|367.02|366.87|246
1637226600000|2021-11-18 09:10:00|367.07|366.92|366.97|366.72|367.12|366.92|366.87|366.72|91
1637226900000|2021-11-18 09:15:00|366.92|366.77|366.82|366.67|366.92|366.77|366.77|366.57|97
1637227200000|2021-11-18 09:20:00|366.97|366.37|367.07|366.47|367.07|366.47|366.97|366.37|0
1637227500000|2021-11-18 09:25:00|||||||||9
1637227800000|2021-11-18 09:30:00|366.97|366.37|366.97|366.37|366.97|366.37|366.97|366.37|0
1637228100000|2021-11-18 09:35:00|367.07|366.47|366.97|366.37|367.07|366.47|366.97|366.37|0
1637228700000|2021-11-18 09:45:00|366.87|366.27|366.87|366.27|366.87|366.27|366.87|366.27|0
1637229000000|2021-11-18 09:50:00|366.97|366.67|366.82|366.57|366.97|366.72|366.72|366.57|11
1637229300000|2021-11-18 09:55:00|366.87|366.62|366.77|366.57|366.87|366.67|366.77|366.57|1
1637229600000|2021-11-18 10:00:00|366.82|366.62|366.77|366.57|366.87|366.67|366.77|366.57|5
1637229900000|2021-11-18 10:05:00|366.82|366.62|366.77|366.57|366.82|366.62|366.72|366.52|6
1637230200000|2021-11-18 10:10:00|366.82|366.62|366.77|366.62|366.87|366.67|366.77|366.57|9
1637230500000|2021-11-18 10:15:00|366.82|366.72|366.92|366.72|366.92|366.77|366.77|366.62|25
1637230800000|2021-11-18 10:20:00|366.87|366.77|366.87|366.67|366.92|366.77|366.87|366.67|4
1637231100000|2021-11-18 10:25:00|366.82|366.72|366.92|366.72|366.92|366.77|366.82|366.67|1
1637231400000|2021-11-18 10:30:00|366.87|366.67|366.97|366.82|366.97|366.82|366.82|366.67|11
1637231700000|2021-11-18 10:35:00|366.92|366.77|366.87|366.72|366.92|366.77|366.82|366.62|10
1637232000000|2021-11-18 10:40:00|366.82|366.67|366.77|366.62|366.87|366.72|366.77|366.62|10
1637232300000|2021-11-18 10:45:00|366.72|366.57|366.77|366.57|366.77|366.57|366.72|366.57|3
1637232900000|2021-11-18 10:55:00|366.82|366.62|366.82|366.67|366.87|366.72|366.72|366.62|3
1637233200000|2021-11-18 11:00:00|366.87|366.62|366.97|366.77|366.97|366.77|366.82|366.62|1
1637233500000|2021-11-18 11:05:00|366.92|366.72|366.77|366.62|366.92|366.77|366.77|366.62|5
1637233800000|2021-11-18 11:10:00|366.82|366.67|366.87|366.67|366.97|366.82|366.82|366.67|20
1637234100000|2021-11-18 11:15:00|366.82|366.72|366.87|366.67|366.92|366.77|366.82|366.67|1
1637234400000|2021-11-18 11:20:00|366.92|366.72|366.92|366.77|366.97|366.77|366.92|366.72|0
1637234700000|2021-11-18 11:25:00|366.87|366.72|366.72|366.57|366.92|366.77|366.72|366.57|11
1637235000000|2021-11-18 11:30:00|366.67|366.52|366.77|366.57|366.77|366.57|366.67|366.52|3
1637235300000|2021-11-18 11:35:00|366.72|366.62|366.77|366.57|366.77|366.62|366.72|366.57|3
1637235600000|2021-11-18 11:40:00|366.72|366.62|366.77|366.57|366.77|366.62|366.72|366.57|1
1637235900000|2021-11-18 11:45:00|366.72|366.52|366.67|366.52|366.72|366.57|366.67|366.52|2
1637236200000|2021-11-18 11:50:00|366.62|366.47|366.57|366.42|366.62|366.47|366.57|366.42|3
1637236500000|2021-11-18 11:55:00|366.62|366.47|366.57|366.37|366.67|366.47|366.57|366.37|10
1637236800000|2021-11-18 12:00:00|366.62|366.42|366.57|366.42|366.62|366.47|366.47|366.32|2
1637237100000|2021-11-18 12:05:00|366.52|366.37|366.57|366.37|366.57|366.37|366.47|366.32|0
1637237400000|2021-11-18 12:10:00|366.52|366.32|366.52|366.32|366.57|366.37|366.47|366.32|2
1637237700000|2021-11-18 12:15:00|366.57|366.37|366.37|366.22|366.57|366.37|366.37|366.22|6
1637238000000|2021-11-18 12:20:00|366.42|366.17|366.37|366.17|366.42|366.22|366.37|366.17|4
1637238300000|2021-11-18 12:25:00|366.32|366.12|366.22|366.07|366.32|366.12|366.22|366.07|2
1637238600000|2021-11-18 12:30:00|366.27|366.12|366.22|366.02|366.27|366.12|366.17|366.02|19
1637238900000|2021-11-18 12:35:00|366.17|366.07|366.27|366.07|366.32|366.12|366.17|366.02|1
1637239200000|2021-11-18 12:40:00|366.22|366.12|366.37|366.17|366.37|366.17|366.22|366.07|0
1637239500000|2021-11-18 12:45:00||366.22||366.17||366.22||366.17|1
1637239800000|2021-11-18 12:50:00|366.42|366.22|366.47|366.32|366.47|366.32|366.37|366.17|2
1637240100000|2021-11-18 12:55:00|366.52|366.37|366.47|366.32|366.57|366.37|366.42|366.22|9
1637240400000|2021-11-18 13:00:00|366.52|366.37|366.57|366.42|366.67|366.52|366.47|366.32|30
1637240700000|2021-11-18 13:05:00|366.67|366.47|366.57|366.37|366.67|366.52|366.52|366.37|36
1637241000000|2021-11-18 13:10:00|366.52|366.42|366.62|366.42|366.62|366.42|366.52|366.37|1
1637241300000|2021-11-18 13:15:00|366.57|366.37|366.52|366.37|366.62|366.42|366.47|366.32|1
1637241600000|2021-11-18 13:20:00|366.57|366.42|366.47|366.27|366.57|366.42|366.42|366.27|12
1637241900000|2021-11-18 13:25:00|366.42|366.22|366.37|366.22|366.47|366.22|366.37|366.17|32
1637242200000|2021-11-18 13:30:00|366.32|366.17|366.32|366.17|366.32|366.17|366.27|366.12|23
1637242500000|2021-11-18 13:35:00|366.37|366.22|366.47|366.27|366.52|366.32|366.32|366.17|22
1637242800000|2021-11-18 13:40:00|366.52|366.32|366.37|366.22|366.52|366.37|366.32|366.12|25
1637243100000|2021-11-18 13:45:00|366.32|366.17|366.42|366.22|366.47|366.32|366.32|366.17|13
1637243400000|2021-11-18 13:50:00|366.47|366.27|366.42|366.22|366.47|366.32|366.32|366.17|7
1637243700000|2021-11-18 13:55:00|366.37|366.17|366.37|366.22|366.57|366.42|366.32|366.17|29
1637244000000|2021-11-18 14:00:00|366.32|366.17|366.32|366.17|366.37|366.22|366.27|366.12|3
1637244300000|2021-11-18 14:05:00|366.37|366.12|366.37|366.22|366.37|366.22|366.32|366.12|17
1637244600000|2021-11-18 14:10:00|366.32|366.17|366.42|366.22|366.42|366.27|366.32|366.17|8
1637244900000|2021-11-18 14:15:00|366.37|366.17|366.42|366.27|366.42|366.27|366.37|366.17|5
1637245200000|2021-11-18 14:20:00|366.47|366.32|366.32|366.17|366.47|366.32|366.27|366.12|17
1637245500000|2021-11-18 14:25:00|366.27|366.12|366.27|366.12|366.32|366.17|366.27|366.12|30
1637245800000|2021-11-18 14:30:00|366.32|366.17|366.32|366.17|366.47|366.27|366.02|365.87|176
1637246100000|2021-11-18 14:35:00|366.27|366.12|366.57|366.37|366.62|366.47|366.27|366.12|58
1637246400000|2021-11-18 14:40:00|366.52|366.42|366.57|366.37|366.67|366.47|366.47|366.32|55
1637246700000|2021-11-18 14:45:00|366.52|366.42|366.62|366.42|366.67|366.52|366.52|366.37|41
1637247000000|2021-11-18 14:50:00|366.57|366.37|365.87|365.72|366.57|366.42|365.87|365.72|106
1637247300000|2021-11-18 14:55:00|365.92|365.67|365.87|365.67|365.97|365.82|365.82|365.67|42
1637247600000|2021-11-18 15:00:00|365.82|365.62|365.82|365.62|366.12|365.87|365.67|365.52|62
1637247900000|2021-11-18 15:05:00|365.77|365.67|365.72|365.57|366.02|365.87|365.72|365.52|61
1637248200000|2021-11-18 15:10:00|365.67|365.52|365.17|364.97|365.67|365.57|365.17|364.97|72
1637248500000|2021-11-18 15:15:00|365.12|365.02|365.37|365.17|365.52|365.37|365.12|364.97|47
1637248800000|2021-11-18 15:20:00|365.32|365.12|365.32|365.17|365.47|365.27|365.22|365.07|32
1637249100000|2021-11-18 15:25:00|365.27|365.12|365.22|365.07|365.32|365.12|365.17|365.02|11
1637249400000|2021-11-18 15:30:00|365.27|365.12|365.27|365.12|365.37|365.22|365.07|364.92|81
1637249700000|2021-11-18 15:35:00|365.32|365.17|365.47|365.32|365.52|365.32|365.32|365.17|22
1637250000000|2021-11-18 15:40:00|365.52|365.37|365.52|365.32|365.82|365.62|365.47|365.27|70
1637250300000|2021-11-18 15:45:00|365.57|365.37|365.77|365.57|365.77|365.62|365.52|365.32|12
1637250600000|2021-11-18 15:50:00|365.72|365.62|365.67|365.52|365.77|365.62|365.52|365.37|10
1637250900000|2021-11-18 15:55:00|365.72|365.47|365.82|365.62|365.82|365.67|365.52|365.32|26
1637251200000|2021-11-18 16:00:00|365.87|365.67|365.62|365.47|365.87|365.67|365.62|365.47|12
1637251500000|2021-11-18 16:05:00|365.67|365.52|365.62|365.47|365.97|365.82|365.62|365.37|111
1637251800000|2021-11-18 16:10:00|365.67|365.52|365.77|365.57|365.87|365.67|365.62|365.42|18
1637252100000|2021-11-18 16:15:00|365.72|365.62|365.72|365.57|365.82|365.62|365.72|365.57|12
1637252400000|2021-11-18 16:20:00|365.77|365.62|365.87|365.67|365.87|365.67|365.77|365.57|18
1637252700000|2021-11-18 16:25:00|365.82|365.72|365.87|365.67|365.92|365.77|365.82|365.67|21
1637253000000|2021-11-18 16:30:00|365.82|365.62|366.07|365.92|366.12|365.97|365.72|365.57|32
1637253300000|2021-11-18 16:35:00|366.12|365.87|366.12|365.92|366.32|366.12|366.07|365.87|13
1637253600000|2021-11-18 16:40:00|366.17|365.97|366.22|366.02|366.22|366.07|366.12|365.97|8
1637253900000|2021-11-18 16:45:00|366.17|366.07|366.12|365.97|366.22|366.07|366.07|365.92|8
1637254200000|2021-11-18 16:50:00|366.17|365.92|366.12|365.97|366.22|366.02|366.07|365.87|4
1637254500000|2021-11-18 16:55:00|366.17|366.02|366.22|366.02|366.22|366.07|366.12|365.97|4
1637254800000|2021-11-18 17:00:00|366.27|366.07|366.32|366.12|366.32|366.17|366.17|366.02|8
1637255100000|2021-11-18 17:05:00|366.27|366.17|366.17|366.02|366.32|366.17|366.17|366.02|12
1637255400000|2021-11-18 17:10:00|366.22|365.97|366.22|366.07|366.27|366.07|366.12|365.97|10
1637255700000|2021-11-18 17:15:00|366.17|366.02|366.22|366.07|366.32|366.12|366.17|366.02|5
1637256000000|2021-11-18 17:20:00|366.27|366.12|366.27|366.07|366.27|366.12|366.17|366.02|2
1637256300000|2021-11-18 17:25:00|366.22|366.12|366.32|366.12|366.32|366.17|366.22|366.07|2
1637256600000|2021-11-18 17:30:00|366.27|366.17|366.22|366.07|366.32|366.17|366.22|366.07|5
1637256900000|2021-11-18 17:35:00|366.27|366.02|366.07|365.87|366.27|366.02|365.97|365.82|10
1637257200000|2021-11-18 17:40:00|366.12|365.92|366.07|365.82|366.12|365.92|365.97|365.82|4
1637257500000|2021-11-18 17:45:00|366.02|365.87|365.82|365.62|366.02|365.87|365.82|365.62|4
1637257800000|2021-11-18 17:50:00|365.87|365.67|365.87|365.72|365.87|365.72|365.77|365.62|2
1637258100000|2021-11-18 17:55:00|365.82|365.67|366.17|365.97|366.17|365.97|365.82|365.62|47
1637258400000|2021-11-18 18:00:00|365.97|365.82|366.17|365.72|366.17|365.82|365.97|365.72|4
1637258700000|2021-11-18 18:05:00|366.12|365.77|366.02|365.77|366.17|365.77|366.02|365.77|2
1637259000000|2021-11-18 18:10:00|366.07||366.27||366.27||366.07||12
1637259300000|2021-11-18 18:15:00|366.22||366.17||366.27||366.17||1
1637259600000|2021-11-18 18:20:00|366.12|365.82|366.12|365.92|366.12|365.97|366.12|365.82|13
1637259900000|2021-11-18 18:25:00|366.07|365.97|366.07|365.87|366.07|365.97|365.97|365.82|17
1637260200000|2021-11-18 18:30:00|366.02|365.92|366.02|365.77|366.07|365.92|365.92|365.77|11
1637260500000|2021-11-18 18:35:00|365.97|365.82|366.07|365.87|366.12|365.97|365.97|365.82|14
1637260800000|2021-11-18 18:40:00|366.02|365.82|366.07|365.77|366.07|365.87|365.97|365.77|21
1637261100000|2021-11-18 18:45:00|366.12|365.82|366.12|365.82|366.12|365.87|366.07|365.82|1
1637261400000|2021-11-18 18:50:00|366.07|365.87|366.02|365.77|366.12|365.87|365.97|365.77|1
1637261700000|2021-11-18 18:55:00|365.97|365.82|366.07|365.87|366.07|365.92|365.97|365.77|5
1637262000000|2021-11-18 19:00:00|366.02|365.82|365.92|365.77|366.02|365.82|365.92|365.72|26
1637262300000|2021-11-18 19:05:00|365.87|365.72|365.87|365.72|365.92|365.77|365.82|365.67|17
1637262600000|2021-11-18 19:10:00|365.82|365.67|365.77|365.62|365.87|365.72|365.77|365.57|1
1637262900000|2021-11-18 19:15:00|365.82||365.82||365.82||365.77||2
1637263200000|2021-11-18 19:20:00|365.77|365.67|365.87|365.67|365.97|365.82|365.77|365.67|23
1637263500000|2021-11-18 19:25:00|365.92|365.72|365.92|365.72|365.92|365.72|365.87|365.67|1
1637263800000|2021-11-18 19:30:00|365.87|365.67|366.02|365.82|366.02|365.82|365.87|365.67|3
1637264100000|2021-11-18 19:35:00|366.07|365.87|366.07|365.87|366.07|365.92|366.02|365.87|4
1637264400000|2021-11-18 19:40:00|366.02|365.92|366.07|365.87|366.12|365.92|366.02|365.87|1
1637264700000|2021-11-18 19:45:00|366.12|365.92|366.17|365.97|366.17|365.97|366.12|365.92|8
1637265000000|2021-11-18 19:50:00|366.12|365.92|366.22|366.02|366.22|366.07|366.12|365.92|2
1637265300000|2021-11-18 19:55:00|366.17|365.97|366.22|366.02|366.22|366.07|366.17|365.97|9
1637265600000|2021-11-18 20:00:00|366.17|365.97|366.17|365.97|366.22|366.02|366.17|365.97|3
1637265900000|2021-11-18 20:05:00||366.02||365.97||366.02||365.97|1
1637266200000|2021-11-18 20:10:00|366.12|366.02|366.07|365.92|366.17|366.02|366.07|365.87|3
1637266500000|2021-11-18 20:15:00|366.12|365.87|366.12|365.92|366.12|365.92|366.07|365.87|3
1637266800000|2021-11-18 20:20:00|366.07|365.97|366.12|365.92|366.17|366.02|366.07|365.92|4
1637267100000|2021-11-18 20:25:00|366.07|365.97|366.07|365.92|366.12|365.97|366.02|365.87|3
1637267400000|2021-11-18 20:30:00|366.12|365.97|366.12|365.92|366.17|365.97|366.07|365.87|10
1637267700000|2021-11-18 20:35:00|366.07|365.87|366.12|365.92|366.12|365.92|366.07|365.87|1
1637268000000|2021-11-18 20:40:00|366.07|365.87|366.02|365.82|366.12|365.97|365.97|365.82|9
1637268300000|2021-11-18 20:45:00|365.97|365.77|366.12|365.87|366.17|365.97|365.97|365.72|5
1637268600000|2021-11-18 20:50:00|366.17|365.92|365.97|365.72|366.17|365.97|365.97|365.72|9
1637268900000|2021-11-18 20:55:00|366.02|365.77|366.17|365.82|366.17|365.92|365.97|365.77|4
1637269200000|2021-11-18 21:00:00||365.87||365.87||366.02||365.82|6
1637269500000|2021-11-18 21:05:00|366.12|365.92|366.12|365.87|366.17|365.92|366.12|365.87|0
1637269800000|2021-11-18 21:10:00|366.17|365.82|366.27|365.67|366.27|365.87|366.12|365.57|8
1637270100000|2021-11-18 21:15:00|366.37|365.77|366.37|365.77|366.37|365.77|366.27|365.67|0
1637270700000|2021-11-18 21:25:00|366.47|365.87|366.47|365.87|366.47|365.87|366.47|365.87|0
1637271300000|2021-11-18 21:35:00|366.57|365.97|366.57|365.97|366.57|365.97|366.57|365.97|0
1637271600000|2021-11-18 21:40:00|366.47|365.87|366.47|365.87|366.57|365.97|366.47|365.87|0
1637271900000|2021-11-18 21:45:00|366.57|365.97|366.57|365.97|366.57|365.97|366.47|365.87|0
1637272200000|2021-11-18 21:50:00|366.67|366.07|366.67|366.07|366.67|366.07|366.67|366.07|0
1637272500000|2021-11-18 21:55:00|366.57|365.97|366.57|365.97|366.57|365.97|366.57|365.97|0
1637272800000|2021-11-18 22:00:00|366.67|366.07|366.67|366.07|366.67|366.07|366.67|366.07|0
1637276400000|2021-11-18 23:00:00|366.57|365.97|366.47|365.87|366.57|365.97|366.47|365.87|0
1637276700000|2021-11-18 23:05:00|366.57|365.97|366.67|366.07|366.67|366.07|366.57|365.97|0
1637277300000|2021-11-18 23:15:00|366.77|366.17|366.87|366.27|366.87|366.27|366.77|366.17|0
1637277600000|2021-11-18 23:20:00|366.77|366.17|366.77|366.17|366.87|366.27|366.77|366.17|0
1637277900000|2021-11-18 23:25:00|366.87|366.27|366.77|366.17|366.87|366.27|366.77|366.17|0
1637278200000|2021-11-18 23:30:00|366.87|366.27|366.77|366.17|366.87|366.27|366.77|366.17|0
1637279100000|2021-11-18 23:45:00|366.87|366.27|366.87|366.27|366.87|366.27|366.77|366.17|0
1637279700000|2021-11-18 23:55:00|366.77|366.17|366.77|366.17|366.87|366.27|366.77|366.17|0
1637280000000|2021-11-19 00:00:00|366.87|366.27|366.87|366.27|366.87|366.27|366.77|366.17|0
1637280300000|2021-11-19 00:05:00|366.97|366.37|366.97|366.37|366.97|366.37|366.97|366.37|0
1637280600000|2021-11-19 00:10:00|366.87|366.27|366.87|366.27|366.87|366.27|366.87|366.27|0
1637280900000|2021-11-19 00:15:00|366.77|366.17|366.77|366.17|366.87|366.27|366.77|366.17|0
1637281500000|2021-11-19 00:25:00|366.87|366.27|366.87|366.27|366.87|366.27|366.87|366.27|0
1637281800000|2021-11-19 00:30:00|366.62|366.22|367.42|367.22|368.17|367.97|366.52|366.22|556
1637282100000|2021-11-19 00:35:00|367.37|367.27|367.27|367.12|367.67|367.47|367.22|367.07|261
1637282400000|2021-11-19 00:40:00|367.32|367.17|367.22|367.07|367.42|367.27|367.02|366.87|208
1637282700000|2021-11-19 00:45:00|367.27|367.12|366.82|366.62|367.27|367.12|366.82|366.62|265
1637283000000|2021-11-19 00:50:00|366.87|366.67|366.97|366.82|367.02|366.87|366.77|366.62|166
1637283300000|2021-11-19 00:55:00|366.92|366.77|366.72|366.52|366.97|366.77|366.57|366.37|143
1637283600000|2021-11-19 01:00:00|366.67|366.47|366.62|366.42|367.32|367.12|366.27|366.12|490
1637283900000|2021-11-19 01:05:00|366.57|366.37|366.02|365.87|366.62|366.42|366.02|365.87|250
1637284200000|2021-11-19 01:10:00|365.97|365.82|365.97|365.82|366.07|365.87|365.67|365.52|441
1637284500000|2021-11-19 01:15:00|365.92|365.77|366.32|366.12|366.32|366.17|365.92|365.77|261
1637284800000|2021-11-19 01:20:00|366.27|366.17|366.52|366.32|366.72|366.57|366.27|366.12|198
1637285100000|2021-11-19 01:25:00|366.47|366.37|366.17|365.97|366.67|366.52|366.12|365.97|167
1637285400000|2021-11-19 01:30:00|366.12|366.02|366.37|366.17|366.42|366.27|366.12|365.92|301
1637285700000|2021-11-19 01:35:00|366.42|366.22|366.52|366.37|366.77|366.62|366.37|366.22|172
1637286000000|2021-11-19 01:40:00|366.57|366.42|366.42|366.27|366.62|366.47|366.37|366.22|162
1637286300000|2021-11-19 01:45:00|366.47|366.32|366.77|366.62|366.77|366.62|366.37|366.22|198
1637286600000|2021-11-19 01:50:00|366.72|366.57|366.67|366.52|366.82|366.67|366.62|366.47|127
1637286900000|2021-11-19 01:55:00|366.62|366.47|366.77|366.62|366.82|366.67|366.62|366.47|151
1637287200000|2021-11-19 02:00:00|366.82|366.67|367.07|366.92|367.07|366.92|366.82|366.62|173
1637287500000|2021-11-19 02:05:00|367.02|366.87|366.82|366.67|367.02|366.87|366.72|366.57|363
1637287800000|2021-11-19 02:10:00|366.77|366.62|366.67|366.52|366.82|366.67|366.62|366.47|143
1637288100000|2021-11-19 02:15:00|366.72|366.57|366.77|366.62|366.82|366.67|366.62|366.47|109
1637288400000|2021-11-19 02:20:00|366.72|366.57|366.57|366.42|366.77|366.62|366.47|366.32|97
1637288700000|2021-11-19 02:25:00|366.62|366.37|366.62|366.47|366.67|366.52|366.57|366.37|102
1637289000000|2021-11-19 02:30:00|366.57|366.42|366.92|366.77|367.02|366.87|366.57|366.42|217
1637289300000|2021-11-19 02:35:00|366.97|366.82|367.02|366.82|367.02|366.82|366.82|366.67|127
1637289600000|2021-11-19 02:40:00|366.97|366.87|366.92|366.77|367.12|366.97|366.92|366.77|153
1637289900000|2021-11-19 02:45:00|366.97|366.82|367.07|366.92|367.07|366.92|366.92|366.77|210
1637290200000|2021-11-19 02:50:00|367.12|366.97|367.02|366.87|367.17|367.02|366.97|366.82|206
1637290500000|2021-11-19 02:55:00|366.97|366.82|367.07|366.92|367.07|366.92|366.97|366.77|177
1637290800000|2021-11-19 03:00:00|367.12|366.97|367.07|366.92|367.22|367.07|366.97|366.82|197
1637291100000|2021-11-19 03:05:00|367.02|366.87|367.02|366.87|367.07|366.87|366.97|366.82|109
1637291400000|2021-11-19 03:10:00|367.07|366.82|366.97|366.77|367.07|366.92|366.72|366.57|214
1637291700000|2021-11-19 03:15:00|366.92|366.82|367.02|366.87|367.07|366.92|366.92|366.77|108
1637292000000|2021-11-19 03:20:00|367.07|366.92|366.87|366.72|367.07|366.92|366.77|366.62|155
1637292300000|2021-11-19 03:25:00|366.82|366.67|366.62|366.47|366.87|366.67|366.62|366.47|138
1637292600000|2021-11-19 03:30:00|366.67|366.42|366.47|366.32|366.67|366.47|366.32|366.17|225
1637292900000|2021-11-19 03:35:00|366.42|366.27|366.42|366.22|366.47|366.27|366.32|366.17|199
1637293200000|2021-11-19 03:40:00|366.37|366.27|366.47|366.32|366.52|366.37|366.27|366.12|254
1637293500000|2021-11-19 03:45:00|366.42|366.27|366.47|366.27|366.52|366.37|366.32|366.17|137
1637293800000|2021-11-19 03:50:00|366.42|366.22|366.52|366.37|366.62|366.47|366.42|366.22|116
1637294100000|2021-11-19 03:55:00|366.57|366.42|366.47|366.32|366.57|366.42|366.37|366.22|130
1637294400000|2021-11-19 04:00:00|366.42|366.27|366.27|366.12|366.47|366.32|366.12|365.97|139
1637294700000|2021-11-19 04:05:00|366.22|366.07|366.32|366.17|366.32|366.17|366.12|365.97|109
1637295000000|2021-11-19 04:10:00|366.37|366.22|366.47|366.32|366.52|366.37|366.32|366.17|63
1637295300000|2021-11-19 04:15:00|366.52|366.37|366.37|366.22|366.57|366.42|366.27|366.12|124
1637295600000|2021-11-19 04:20:00|366.42|366.27|366.42|366.27|366.52|366.32|366.32|366.17|69
1637295900000|2021-11-19 04:25:00|366.47|366.32|366.47|366.32|366.57|366.42|366.47|366.27|48
1637296200000|2021-11-19 04:30:00|366.42|366.27|366.32|366.17|366.52|366.37|366.32|366.17|62
1637296500000|2021-11-19 04:35:00|366.37|366.12|366.42|366.27|366.52|366.37|366.32|366.12|84
1637296800000|2021-11-19 04:40:00|366.47|366.32|366.32|366.17|366.52|366.37|366.27|366.12|71
1637297100000|2021-11-19 04:45:00|366.37|366.22|366.22|366.07|366.37|366.22|366.17|366.02|152
1637297400000|2021-11-19 04:50:00|366.17|366.02|366.22|366.07|366.32|366.12|366.12|365.97|87
1637297700000|2021-11-19 04:55:00|366.27|366.02|366.12|365.97|366.27|366.12|366.07|365.87|118
1637298000000|2021-11-19 05:00:00|366.07|365.92|366.42|366.27|366.47|366.32|366.07|365.92|239
1637298300000|2021-11-19 05:05:00|366.47|366.32|366.52|366.37|366.62|366.42|366.37|366.22|174
1637298600000|2021-11-19 05:10:00|366.47|366.32|366.32|366.17|366.52|366.37|366.27|366.12|164
1637298900000|2021-11-19 05:15:00|366.37|366.22|366.52|366.37|366.52|366.37|366.32|366.22|89
1637299200000|2021-11-19 05:20:00|366.57|366.42|366.62|366.47|366.62|366.47|366.42|366.27|126
1637299500000|2021-11-19 05:25:00|366.57|366.42|366.57|366.42|366.67|366.47|366.52|366.37|126
1637299800000|2021-11-19 05:30:00|366.62|366.47|366.52|366.32|366.67|366.52|366.37|366.22|191
1637300100000|2021-11-19 05:35:00|366.47|366.37|366.62|366.47|366.72|366.57|366.47|366.32|196
1637300400000|2021-11-19 05:40:00|366.57|366.42|366.57|366.42|366.62|366.47|366.52|366.37|118
1637300700000|2021-11-19 05:45:00|366.62|366.47|366.62|366.47|366.72|366.57|366.52|366.37|133
1637301000000|2021-11-19 05:50:00|366.57|366.42|366.42|366.27|366.62|366.47|366.42|366.22|86
1637301300000|2021-11-19 05:55:00|366.47|366.32|366.42|366.27|366.57|366.37|366.42|366.22|124
1637301600000|2021-11-19 06:00:00|366.37|366.22|366.42|366.27|366.42|366.27|366.32|366.17|135
1637301900000|2021-11-19 06:05:00|366.37|366.22|366.32|366.17|366.47|366.32|366.32|366.17|132
1637302200000|2021-11-19 06:10:00|366.27|366.12|366.32|366.17|366.42|366.27|366.27|366.12|129
1637302500000|2021-11-19 06:15:00|366.37|366.22|366.27|366.12|366.42|366.22|366.22|366.07|188
1637302800000|2021-11-19 06:20:00|366.32|366.17|366.37|366.22|366.42|366.22|366.27|366.12|106
1637303100000|2021-11-19 06:25:00|366.42|366.27|366.47|366.27|366.52|366.37|366.42|366.27|177
1637303400000|2021-11-19 06:30:00|366.42|366.32|366.62|366.47|366.72|366.52|366.42|366.27|211
1637303700000|2021-11-19 06:35:00|366.67|366.52|366.57|366.42|366.72|366.57|366.52|366.37|308
1637304000000|2021-11-19 06:40:00|366.62|366.47|366.52|366.37|366.67|366.52|366.47|366.32|196
1637304300000|2021-11-19 06:45:00|366.47|366.32|366.32|366.17|366.57|366.37|366.27|366.12|295
1637304600000|2021-11-19 06:50:00|366.37|366.12|366.42|366.27|366.47|366.32|366.32|366.12|270
1637304900000|2021-11-19 06:55:00|366.47|366.32|366.27|366.12|366.47|366.32|366.27|366.12|315
1637305200000|2021-11-19 07:00:00|366.32|366.17|366.62|366.47|366.72|366.57|366.32|366.17|286
1637305500000|2021-11-19 07:05:00|366.57|366.42|366.42|366.22|366.62|366.42|366.32|366.17|193
1637305800000|2021-11-19 07:10:00|366.47|366.27|366.47|366.32|366.67|366.52|366.47|366.27|272
1637306100000|2021-11-19 07:15:00|366.52|366.27|366.62|366.47|366.62|366.47|366.47|366.27|178
1637306400000|2021-11-19 07:20:00|366.57|366.42|366.37|366.22|366.62|366.47|366.37|366.22|176
1637306700000|2021-11-19 07:25:00|366.42|366.27|366.47|366.32|366.52|366.32|366.37|366.22|147
1637307000000|2021-11-19 07:30:00|366.42|366.27|366.37|366.22|366.47|366.32|366.32|366.12|161
1637307300000|2021-11-19 07:35:00|366.42|366.27|366.22|366.07|366.42|366.27|366.22|366.07|178
1637307600000|2021-11-19 07:40:00|366.27|366.02|366.07|365.92|366.27|366.07|366.07|365.92|309
1637307900000|2021-11-19 07:45:00|366.12|365.97|366.22|366.07|366.32|366.17|366.07|365.92|201
1637308200000|2021-11-19 07:50:00|366.17|366.02|366.02|365.87|366.22|366.07|365.97|365.82|255
1637308500000|2021-11-19 07:55:00|365.97|365.82|366.02|365.87|366.17|365.97|365.92|365.77|362
1637308800000|2021-11-19 08:00:00|365.97|365.82|366.02|365.87|366.12|365.97|365.97|365.82|182
1637309100000|2021-11-19 08:05:00|365.97|365.82|365.92|365.72|366.07|365.92|365.87|365.72|216
1637309400000|2021-11-19 08:10:00|365.97|365.77|366.07|365.87|366.12|365.97|365.87|365.72|263
1637309700000|2021-11-19 08:15:00|366.02|365.92|366.12|365.92|366.22|366.07|366.02|365.87|205
1637310000000|2021-11-19 08:20:00|366.07|365.97|366.27|366.12|366.32|366.17|366.07|365.92|190
1637310300000|2021-11-19 08:25:00|366.22|366.07|366.27|366.12|366.37|366.17|366.22|366.07|166
1637310600000|2021-11-19 08:30:00|366.32|366.17|366.27|366.12|366.37|366.17|366.22|366.07|218
1637310900000|2021-11-19 08:35:00|366.32|366.17|366.37|366.22|366.42|366.27|366.32|366.17|236
1637311200000|2021-11-19 08:40:00|366.42|366.27|366.37|366.22|366.47|366.32|366.37|366.22|214
1637311500000|2021-11-19 08:45:00|366.32|366.17|366.32|366.17|366.42|366.22|366.32|366.17|186
1637311800000|2021-11-19 08:50:00|366.27|366.12|366.07|365.92|366.32|366.17|366.07|365.87|250
1637312100000|2021-11-19 08:55:00|366.02|365.87|366.02|365.87|366.07|365.92|365.97|365.82|436
1637312400000|2021-11-19 09:00:00|365.92|365.77|366.42|366.22|366.42|366.27|365.92|365.77|702
1637312700000|2021-11-19 09:05:00|366.37|366.17|365.97|365.82|366.37|366.22|365.92|365.77|417
1637313000000|2021-11-19 09:10:00|365.92|365.77|366.12|365.87|366.12|365.97|365.82|365.67|286
1637313300000|2021-11-19 09:15:00|366.22|365.92|366.42|366.22|366.42|366.27|366.07|365.92|208
1637313600000|2021-11-19 09:20:00|366.57|365.97|366.47|365.87|366.57|365.97|366.47|365.87|2
1637313900000|2021-11-19 09:25:00|366.57|365.97|366.17|365.57|366.57|365.97|366.17|365.57|4
1637314200000|2021-11-19 09:30:00|366.07|365.47|366.07|365.47|366.17|365.57|365.77|365.17|0
1637314500000|2021-11-19 09:35:00|365.97|365.37|365.67|365.07|366.07|365.47|365.67|365.07|0
1637314800000|2021-11-19 09:40:00|365.77|365.17|365.47|364.87|365.87|365.27|365.37|364.77|0
1637315100000|2021-11-19 09:45:00|365.57|364.97|365.67|365.07|365.97|365.37|365.57|364.97|0
1637315400000|2021-11-19 09:50:00|365.62|365.52|365.12|364.97|365.62|365.52|365.12|364.97|235
1637315700000|2021-11-19 09:55:00|365.17|364.92|364.87|364.72|365.17|364.97|364.82|364.62|171
1637316000000|2021-11-19 10:00:00|364.92|364.77|364.62|364.42|364.92|364.77|364.57|364.42|91
1637316300000|2021-11-19 10:05:00|364.57|364.47|364.57|364.37|364.72|364.52|364.37|364.22|160
1637316600000|2021-11-19 10:10:00|364.52|364.32|364.22|364.07|364.57|364.37|364.12|363.97|100
1637316900000|2021-11-19 10:15:00|364.17|364.02|364.22|364.02|364.37|364.17|364.12|363.97|57
1637317200000|2021-11-19 10:20:00|364.17|363.97|364.32|364.12|364.42|364.22|364.07|363.92|59
1637317500000|2021-11-19 10:25:00|364.37|364.17|364.22|364.07|364.47|364.32|364.22|364.07|47
1637317800000|2021-11-19 10:30:00|364.27|364.12|364.37|364.22|364.37|364.22|364.17|364.02|62
1637318100000|2021-11-19 10:35:00|364.42|364.17|364.37|364.17|364.42|364.27|364.22|364.02|28
1637318400000|2021-11-19 10:40:00|364.32|364.22|364.37|364.22|364.57|364.42|364.32|364.12|20
1637318700000|2021-11-19 10:45:00|364.42|364.17|364.47|364.27|364.47|364.32|364.32|364.12|20
1637319000000|2021-11-19 10:50:00|364.42|364.22|364.52|364.37|364.62|364.47|364.37|364.22|28
1637319300000|2021-11-19 10:55:00|364.47|364.32|364.57|364.37|364.62|364.42|364.42|364.27|44
1637319600000|2021-11-19 11:00:00|364.62|364.42|364.57|364.37|364.62|364.47|364.47|364.32|28
1637319900000|2021-11-19 11:05:00|364.52|364.32|364.42|364.22|364.52|364.37|364.32|364.17|18
1637320200000|2021-11-19 11:10:00|364.37|364.17|364.37|364.22|364.52|364.32|364.32|364.17|16
1637320500000|2021-11-19 11:15:00|364.32|364.17|364.32|364.12|364.42|364.27|364.27|364.07|33
1637320800000|2021-11-19 11:20:00|364.27|364.17|364.32|364.12|364.37|364.22|364.27|364.07|18
1637321100000|2021-11-19 11:25:00|364.37|364.17|364.32|364.12|364.42|364.27|364.27|364.12|14
1637321400000|2021-11-19 11:30:00|364.27|364.17|364.27|364.07|364.32|364.17|364.22|364.02|26
1637321700000|2021-11-19 11:35:00|364.22|364.02|364.17|363.97|364.32|364.12|364.17|363.97|30
1637322000000|2021-11-19 11:40:00|364.12|363.92|364.17|364.02|364.17|364.02|363.97|363.82|113
1637322300000|2021-11-19 11:45:00|364.12|363.97|364.02|363.87|364.17|364.02|364.02|363.87|39
1637322600000|2021-11-19 11:50:00|363.97|363.82|364.02|363.87|364.12|363.97|363.97|363.77|22
1637322900000|2021-11-19 11:55:00|363.97|363.82|364.07|363.87|364.07|363.92|363.92|363.77|19
1637323200000|2021-11-19 12:00:00|364.02|363.92|364.12|363.97|364.17|363.97|364.02|363.82|24
1637323500000|2021-11-19 12:05:00|364.17|364.02|364.22|364.02|364.27|364.12|364.12|363.97|12
1637323800000|2021-11-19 12:10:00|364.17|363.97|364.17|363.97|364.22|364.07|364.07|363.87|22
1637324100000|2021-11-19 12:15:00|364.12|364.02|364.12|363.92|364.17|364.02|364.02|363.87|16
1637324400000|2021-11-19 12:20:00|364.07|363.87|364.27|364.07|364.32|364.12|364.07|363.87|23
1637324700000|2021-11-19 12:25:00|364.22|364.02|364.02|363.82|364.22|364.02|363.72|363.57|215
1637325000000|2021-11-19 12:30:00|363.97|363.77|364.02|363.87|364.02|363.87|363.87|363.67|40
1637325300000|2021-11-19 12:35:00|364.07|363.82|363.87|363.72|364.12|363.92|363.82|363.67|24
1637325600000|2021-11-19 12:40:00|363.92|363.67|363.82|363.67|364.22|364.02|363.77|363.62|169
1637325900000|2021-11-19 12:45:00|363.77|363.62|363.67|363.52|363.82|363.62|363.62|363.47|62
1637326200000|2021-11-19 12:50:00|363.62|363.47|363.52|363.37|363.67|363.47|363.47|363.32|135
1637326500000|2021-11-19 12:55:00|363.57|363.42|363.57|363.42|363.62|363.42|363.42|363.27|35
1637326800000|2021-11-19 13:00:00|363.62|363.47|363.42|363.22|363.62|363.47|363.37|363.22|55
1637327100000|2021-11-19 13:05:00|363.37|363.17|363.52|363.32|363.52|363.37|363.32|363.12|52
1637327400000|2021-11-19 13:10:00|363.47|363.27|363.52|363.37|363.57|363.37|363.32|363.17|50
1637327700000|2021-11-19 13:15:00|363.57|363.42|363.47|363.32|363.57|363.42|363.47|363.27|31
1637328000000|2021-11-19 13:20:00|363.52|363.37|363.77|363.57|363.77|363.57|363.52|363.32|29
1637328300000|2021-11-19 13:25:00|363.72|363.62|363.97|363.77|363.97|363.82|363.72|363.52|26
1637328600000|2021-11-19 13:30:00|363.92|363.82|364.02|363.82|364.02|363.87|363.92|363.72|15
1637328900000|2021-11-19 13:35:00|363.97|363.87|363.97|363.77|364.02|363.87|363.87|363.72|13
1637329200000|2021-11-19 13:40:00|364.02|363.82|364.17|364.02|364.22|364.07|363.97|363.82|11
1637329500000|2021-11-19 13:45:00|364.22|364.07|364.12|363.92|364.27|364.12|364.07|363.92|17
1637329800000|2021-11-19 13:50:00|364.07|363.97|364.27|364.07|364.32|364.12|364.07|363.92|13
1637330100000|2021-11-19 13:55:00|364.32|364.12|364.02|363.82|364.32|364.17|363.97|363.82|18
1637330400000|2021-11-19 14:00:00|363.97|363.77|363.92|363.77|364.02|363.87|363.87|363.72|35
1637330700000|2021-11-19 14:05:00|363.97|363.82|364.02|363.82|364.07|363.92|363.92|363.77|36
1637331000000|2021-11-19 14:10:00|363.97|363.77|364.27|364.07|364.27|364.12|363.87|363.72|45
1637331300000|2021-11-19 14:15:00|364.22|364.12|364.52|364.32|364.67|364.52|364.22|364.07|69
1637331600000|2021-11-19 14:20:00|364.57|364.37|364.47|364.32|364.62|364.47|364.47|364.27|34
1637331900000|2021-11-19 14:25:00|364.52|364.27|364.52|364.37|364.57|364.42|364.47|364.27|20
1637332200000|2021-11-19 14:30:00|364.62|364.42|364.67|364.47|364.77|364.62|364.42|364.22|64
1637332500000|2021-11-19 14:35:00|364.62|364.42|364.62|364.42|364.72|364.52|364.52|364.37|35
1637332800000|2021-11-19 14:40:00|364.67|364.47|364.87|364.67|364.87|364.67|364.57|364.37|40
1637333100000|2021-11-19 14:45:00|364.92|364.72|364.82|364.67|364.97|364.82|364.82|364.62|37
1637333400000|2021-11-19 14:50:00|364.87|364.72|364.67|364.47|364.92|364.77|364.52|364.37|28
1637333700000|2021-11-19 14:55:00|364.62|364.42|364.72|364.52|364.87|364.72|364.62|364.42|17
1637334000000|2021-11-19 15:00:00|364.77|364.57|364.47|364.32|364.87|364.67|364.47|364.27|65
1637334300000|2021-11-19 15:05:00|364.52|364.37|364.67|364.52|364.72|364.52|364.42|364.22|43
1637334600000|2021-11-19 15:10:00|364.62|364.47|364.72|364.52|364.77|364.62|364.47|364.32|33
1637334900000|2021-11-19 15:15:00|364.67|364.47|364.57|364.42|364.67|364.52|364.37|364.22|24
1637335200000|2021-11-19 15:20:00|364.62|364.37|364.57|364.42|364.77|364.62|364.52|364.32|34
1637335500000|2021-11-19 15:25:00|364.62|364.47|364.52|364.37|364.67|364.47|364.42|364.27|51
1637335800000|2021-11-19 15:30:00|364.47|364.32|364.77|364.62|364.92|364.72|364.47|364.32|50
1637336100000|2021-11-19 15:35:00|364.72|364.57|364.72|364.57|364.82|364.62|364.67|364.47|21
1637336400000|2021-11-19 15:40:00|364.67|364.52|364.72|364.57|364.87|364.67|364.67|364.47|15
1637336700000|2021-11-19 15:45:00|364.77|364.52|364.67|364.47|364.82|364.67|364.52|364.37|8
1637337000000|2021-11-19 15:50:00|364.72|364.52|364.52|364.32|364.72|364.52|364.42|364.22|22
1637337300000|2021-11-19 15:55:00|364.57|364.37|364.57|364.37|364.67|364.47|364.52|364.32|13
1637337600000|2021-11-19 16:00:00|364.62|364.42|364.87|364.72|364.87|364.72|364.47|364.32|37
1637337900000|2021-11-19 16:05:00|364.92|364.77|364.87|364.67|364.92|364.77|364.82|364.67|13
1637338200000|2021-11-19 16:10:00|364.82|364.72|364.72|364.52|364.87|364.72|364.52|364.27|87
1637338500000|2021-11-19 16:15:00|364.77|364.57|364.87|364.67|364.87|364.72|364.72|364.52|11
1637338800000|2021-11-19 16:20:00|364.92|364.72|364.92|364.72|364.97|364.72|364.87|364.67|8
1637339100000|2021-11-19 16:25:00|364.97|364.77|365.02|364.87|365.02|364.87|364.87|364.72|10
1637339400000|2021-11-19 16:30:00|364.97|364.82|364.97|364.77|365.02|364.87|364.92|364.72|8
1637339700000|2021-11-19 16:35:00|364.92|364.82|365.07|364.87|365.07|364.92|364.92|364.77|12
1637340000000|2021-11-19 16:40:00|365.02|364.92|365.12|364.92|365.12|364.92|364.97|364.82|7
1637340300000|2021-11-19 16:45:00|365.07|364.87|364.97|364.82|365.12|364.92|364.97|364.82|0
1637340600000|2021-11-19 16:50:00|365.02|364.77|364.92|364.72|365.02|364.82|364.87|364.72|1
1637340900000|2021-11-19 16:55:00|364.97|364.77|364.97|364.77|364.97|364.82|364.92|364.72|2
1637341200000|2021-11-19 17:00:00|364.92|364.82|365.02|364.87|365.07|364.92|364.92|364.77|10
1637341500000|2021-11-19 17:05:00|365.07|364.92|365.07|364.87|365.12|364.92|365.02|364.87|3
1637341800000|2021-11-19 17:10:00|365.12|364.92|365.12|364.97|365.12|364.97|365.07|364.87|4
1637342100000|2021-11-19 17:15:00|365.07|364.92|365.02|364.82|365.12|364.97|365.02|364.82|1
1637342400000|2021-11-19 17:20:00|364.97|364.87|365.07|364.87|365.07|364.87|364.97|364.82|2
1637342700000|2021-11-19 17:25:00|365.02|364.92|365.07|364.92|365.12|364.92|365.02|364.87|3
1637343000000|2021-11-19 17:30:00|365.12|364.97|365.12|364.97|365.17|365.02|365.07|364.92|18
1637343300000|2021-11-19 17:35:00|365.17|365.02|365.02|364.82|365.27|365.12|365.02|364.82|10
1637343600000|2021-11-19 17:40:00|364.97|364.77|364.92|364.72|364.97|364.82|364.82|364.62|28
1637343900000|2021-11-19 17:45:00|364.87|364.67|364.92|364.67|364.92|364.72|364.77|364.62|23
1637344200000|2021-11-19 17:50:00|364.97|364.72|364.97|364.72|364.97|364.72|364.92|364.67|1
1637344500000|2021-11-19 17:55:00|364.92||364.92||364.97||364.92||1
1637344800000|2021-11-19 18:00:00|364.97|364.67|364.97|364.72|364.97|364.72|364.92|364.67|2
1637345100000|2021-11-19 18:05:00|364.92||364.97||364.97||364.92||3
1637345400000|2021-11-19 18:10:00|365.02||365.22||365.22||364.97||60
1637345700000|2021-11-19 18:15:00|365.27|364.77|365.32|365.12|365.32|365.12|365.27|364.77|38
1637346000000|2021-11-19 18:20:00|365.27|365.07|365.17|364.92|365.27|365.07|365.17|364.92|44
1637346300000|2021-11-19 18:25:00|365.12|364.87|364.82|364.62|365.12|364.92|364.82|364.62|31
1637346600000|2021-11-19 18:30:00|364.77|364.57|364.77|364.57|364.87|364.67|364.72|364.57|16
1637346900000|2021-11-19 18:35:00|364.72|364.62|364.47|364.27|364.72|364.62|364.37|364.22|8
1637347200000|2021-11-19 18:40:00|364.42|364.22|364.57|364.37|364.57|364.37|364.37|364.22|4
1637347500000|2021-11-19 18:45:00|364.52|364.32|364.57|364.37|364.57|364.42|364.47|364.27|1
1637347800000|2021-11-19 18:50:00|364.62|364.42|364.72|364.57|364.77|364.62|364.62|364.42|25
1637348100000|2021-11-19 18:55:00|364.67|364.52|364.62|364.47|364.72|364.57|364.62|364.42|23
1637348400000|2021-11-19 19:00:00|364.57|364.42|364.57|364.42|364.57|364.47|364.52|364.37|8
1637348700000|2021-11-19 19:05:00|364.62|364.37|364.67|364.47|364.67|364.52|364.62|364.37|1
1637349000000|2021-11-19 19:10:00|364.62|364.42|364.72|364.52|364.72|364.52|364.62|364.42|0
1637349300000|2021-11-19 19:15:00|364.77||364.77||364.77||364.72||7
1637349600000|2021-11-19 19:20:00|364.72|364.57|365.02|364.82|365.02|364.82|364.72|364.57|37
1637349900000|2021-11-19 19:25:00|365.07|364.77|364.87|364.67|365.07|364.87|364.87|364.67|46
1637350200000|2021-11-19 19:30:00|364.92|364.72|364.92|364.72|364.97|364.72|364.92|364.67|61
1637350500000|2021-11-19 19:35:00|364.97|364.67|364.92|364.72|364.97|364.77|364.92|364.67|8
1637350800000|2021-11-19 19:40:00|364.97||364.97||364.97||364.92||4
1637351100000|2021-11-19 19:45:00|364.92||364.92||364.97||364.92||4
1637351400000|2021-11-19 19:50:00|364.97||364.97||364.97||364.97||0
1637351700000|2021-11-19 19:55:00|364.92||364.92||364.97||364.92||2
1637352300000|2021-11-19 20:05:00||364.67||364.72||364.72||364.67|6
1637352600000|2021-11-19 20:10:00||364.67||364.67||364.67||364.67|1
1637352900000|2021-11-19 20:15:00|364.82|364.62|364.72|364.52|364.82|364.72|364.72|364.52|8
1637353500000|2021-11-19 20:25:00|364.67|364.47|364.62|364.42|364.67|364.47|364.57|364.42|24
1637353800000|2021-11-19 20:30:00|364.57|364.47|364.57|364.42|364.62|364.47|364.52|364.37|2
1637354100000|2021-11-19 20:35:00|364.62|364.37|364.52|364.32|364.62|364.37|364.47|364.32|25
1637354400000|2021-11-19 20:40:00|364.62|364.37|364.62|364.42|364.62|364.42|364.62|364.32|9
1637354700000|2021-11-19 20:45:00|364.57|364.37|364.82|364.57|364.87|364.62|364.52|364.32|21
1637355000000|2021-11-19 20:50:00|364.77|364.62|364.62|364.42|364.82|364.67|364.62|364.42|2
1637355300000|2021-11-19 20:55:00|364.57|364.47|364.72|364.42|364.87|364.52|364.57|364.42|14
1637355600000|2021-11-19 21:00:00|364.67|364.32|364.42|364.17|364.67|364.37|364.32|364.07|68
1637355900000|2021-11-19 21:05:00|364.47|364.22|364.42|364.17|364.77|364.52|364.37|364.17|32
1637356200000|2021-11-19 21:10:00|364.67|364.22|364.87|364.27|364.92|364.32|364.37|364.17|14
1637357100000|2021-11-19 21:25:00|364.97|364.37|364.87|364.27|364.97|364.37|364.87|364.27|0
1637358300000|2021-11-19 21:45:00|364.97|364.37|364.97|364.37|364.97|364.37|364.97|364.37|0
1637358600000|2021-11-19 21:50:00|364.87|364.27|364.97|364.37|364.97|364.37|364.87|364.27|0
1637358900000|2021-11-19 21:55:00|365.07|364.47|365.07|364.47|365.07|364.47|364.97|364.37|0
1637535600000|2021-11-21 23:00:00|365.37|364.77|365.27|364.67|365.37|364.77|365.17|364.57|0
1637535900000|2021-11-21 23:05:00|365.37|364.77|365.27|364.67|365.37|364.77|365.27|364.67|0
1637536200000|2021-11-21 23:10:00|365.17|364.57|365.17|364.57|365.27|364.67|365.07|364.47|0
1637536500000|2021-11-21 23:15:00|365.07|364.47|365.07|364.47|365.17|364.57|365.07|364.47|0
1637536800000|2021-11-21 23:20:00|365.17|364.57|365.17|364.57|365.17|364.57|365.07|364.47|0
1637537100000|2021-11-21 23:25:00|365.27|364.67|365.27|364.67|365.27|364.67|365.27|364.67|0
1637537400000|2021-11-21 23:30:00|365.17|364.57|365.17|364.57|365.27|364.67|365.17|364.57|0
1637537700000|2021-11-21 23:35:00|365.27|364.67|365.27|364.67|365.27|364.67|365.17|364.57|0
1637538000000|2021-11-21 23:40:00|365.17|364.57|365.07|364.47|365.17|364.57|365.07|364.47|0
1637538300000|2021-11-21 23:45:00|364.97|364.37|365.07|364.47|365.07|364.47|364.97|364.37|0
1637538900000|2021-11-21 23:55:00|364.97|364.37|364.97|364.37|364.97|364.37|364.97|364.37|0
1637539200000|2021-11-22 00:00:00|364.87|364.27|365.07|364.47|365.07|364.47|364.87|364.27|0
1637539500000|2021-11-22 00:05:00|365.17|364.57|365.17|364.57|365.17|364.57|365.07|364.47|0
1637539800000|2021-11-22 00:10:00|365.27|364.67|365.27|364.67|365.27|364.67|365.27|364.67|0
1637540100000|2021-11-22 00:15:00|365.17|364.57|365.17|364.57|365.17|364.57|365.07|364.47|0
1637540700000|2021-11-22 00:25:00|365.27|364.67|365.17|364.57|365.27|364.67|365.17|364.57|0
1637541000000|2021-11-22 00:30:00|365.12|364.77|366.72|366.47|367.22|367.02|365.07|364.77|871
1637541300000|2021-11-22 00:35:00|366.67|366.52|365.97|365.77|366.77|366.57|365.77|365.52|490
1637541600000|2021-11-22 00:40:00|366.02|365.82|366.22|366.02|366.52|366.32|365.97|365.77|200
1637541900000|2021-11-22 00:45:00|366.27|366.07|366.47|366.22|366.62|366.47|366.02|365.87|256
1637542200000|2021-11-22 00:50:00|366.57|366.27|366.42|366.27|366.62|366.47|366.27|366.12|194
1637542500000|2021-11-22 00:55:00|366.37|366.17|366.52|366.37|366.77|366.57|366.37|366.17|113
1637542800000|2021-11-22 01:00:00|366.62|366.32|366.87|366.72|367.37|367.22|366.62|366.32|790
1637543100000|2021-11-22 01:05:00|366.97|366.77|367.37|367.22|367.42|367.27|366.77|366.57|371
1637543400000|2021-11-22 01:10:00|367.42|367.27|367.07|366.92|367.57|367.37|367.07|366.92|308
1637543700000|2021-11-22 01:15:00|367.12|366.97|366.67|366.52|367.12|366.97|366.57|366.37|293
1637544000000|2021-11-22 01:20:00|366.72|366.57|367.02|366.87|367.12|366.97|366.57|366.37|118
1637544300000|2021-11-22 01:25:00|367.07|366.82|367.37|367.17|367.47|367.32|366.97|366.82|290
1637544600000|2021-11-22 01:30:00|367.42|367.22|367.47|367.32|367.52|367.37|367.27|367.12|166
1637544900000|2021-11-22 01:35:00|367.52|367.27|367.92|367.77|368.02|367.87|367.37|367.22|658
1637545200000|2021-11-22 01:40:00|367.87|367.72|367.72|367.52|367.97|367.82|367.62|367.47|167
1637545500000|2021-11-22 01:45:00|367.77|367.57|367.77|367.57|367.77|367.62|367.62|367.47|137
1637545800000|2021-11-22 01:50:00|367.72|367.62|367.62|367.47|367.82|367.67|367.62|367.47|229
1637546100000|2021-11-22 01:55:00|367.67|367.52|367.47|367.32|367.77|367.62|367.47|367.32|63
1637546400000|2021-11-22 02:00:00|367.42|367.27|367.67|367.47|367.77|367.62|367.42|367.27|79
1637546700000|2021-11-22 02:05:00|367.72|367.52|367.67|367.52|367.77|367.62|367.67|367.52|39
1637547000000|2021-11-22 02:10:00|367.62|367.47|367.77|367.62|367.82|367.67|367.62|367.47|109
1637547300000|2021-11-22 02:15:00|367.72|367.57|367.72|367.57|367.77|367.62|367.67|367.52|62
1637547600000|2021-11-22 02:20:00|367.67|367.47|367.67|367.52|367.72|367.57|367.62|367.47|267
1637547900000|2021-11-22 02:25:00|367.72|367.57|367.62|367.47|367.72|367.57|367.57|367.42|65
1637548200000|2021-11-22 02:30:00|367.67|367.52|367.67|367.52|367.77|367.57|367.67|367.52|56
1637548500000|2021-11-22 02:35:00|367.62|367.47|367.77|367.62|367.77|367.62|367.57|367.42|64
1637548800000|2021-11-22 02:40:00|367.82|367.67|367.82|367.67|367.82|367.67|367.77|367.62|374
1637549100000|2021-11-22 02:45:00|367.87|367.72|367.97|367.77|367.97|367.82|367.82|367.67|880
1637549400000|2021-11-22 02:50:00|367.92|367.82|367.87|367.72|367.97|367.82|367.87|367.72|68
1637549700000|2021-11-22 02:55:00|367.82|367.67|367.87|367.72|367.92|367.77|367.82|367.67|270
1637550000000|2021-11-22 03:00:00|367.82|367.67|367.82|367.67|367.87|367.72|367.82|367.67|86
1637550300000|2021-11-22 03:05:00|367.87|367.62|367.77|367.62|367.87|367.62|367.77|367.62|325
1637550600000|2021-11-22 03:10:00|367.72|367.57|367.82|367.67|367.82|367.67|367.72|367.57|171
1637550900000|2021-11-22 03:15:00|367.77|367.62|367.87|367.72|367.87|367.72|367.72|367.57|103
1637551200000|2021-11-22 03:20:00|367.92|367.77|368.02|367.87|368.02|367.87|367.87|367.72|161
1637551500000|2021-11-22 03:25:00|367.97|367.82|367.92|367.77|368.02|367.82|367.92|367.77|74
1637551800000|2021-11-22 03:30:00|367.87|367.72|367.92|367.77|367.97|367.82|367.87|367.72|90
1637552100000|2021-11-22 03:35:00|367.97|367.82|367.97|367.82|368.12|367.97|367.97|367.77|200
1637552400000|2021-11-22 03:40:00|368.02|367.87|368.07|367.92|368.12|367.92|367.97|367.82|37
1637552700000|2021-11-22 03:45:00|368.02|367.87|367.92|367.77|368.02|367.87|367.92|367.72|76
1637553000000|2021-11-22 03:50:00|367.87|367.72|367.87|367.72|368.07|367.92|367.87|367.72|113
1637553300000|2021-11-22 03:55:00|367.92|367.67|367.77|367.62|367.92|367.77|367.77|367.57|130
1637553600000|2021-11-22 04:00:00|367.72|367.57|367.82|367.67|367.87|367.72|367.72|367.57|115
1637553900000|2021-11-22 04:05:00|367.87|367.72|367.77|367.62|367.87|367.72|367.72|367.57|76
1637554200000|2021-11-22 04:10:00|367.82|367.67|367.82|367.67|367.97|367.82|367.82|367.67|108
1637554500000|2021-11-22 04:15:00|367.87|367.72|367.87|367.72|367.97|367.82|367.82|367.67|73
1637554800000|2021-11-22 04:20:00|367.92|367.77|367.77|367.62|367.92|367.77|367.72|367.57|55
1637555100000|2021-11-22 04:25:00|367.82|367.67|367.77|367.62|367.87|367.72|367.72|367.57|76
1637555400000|2021-11-22 04:30:00|367.72|367.57|367.67|367.52|367.77|367.62|367.67|367.52|103
1637555700000|2021-11-22 04:35:00|367.72|367.57|367.67|367.52|367.77|367.57|367.67|367.52|88
1637556000000|2021-11-22 04:40:00||367.47||367.52||367.52||367.47|89
1637556300000|2021-11-22 04:45:00|||||||||41
1637556600000|2021-11-22 04:50:00|367.62|367.47|367.57|367.42|367.62|367.47|367.52|367.37|169
1637556900000|2021-11-22 04:55:00|367.62|367.47|367.47|367.32|367.62|367.47|367.47|367.32|57
1637557200000|2021-11-22 05:00:00|367.42|367.27|367.27|367.07|367.52|367.32|367.22|367.02|276
1637557500000|2021-11-22 05:05:00|367.32|367.12|367.07|366.92|367.37|367.22|367.07|366.92|81
1637557800000|2021-11-22 05:10:00|367.02|366.87|367.07|366.92|367.07|366.92|367.02|366.87|59
1637558100000|2021-11-22 05:15:00|367.12|366.97|367.12|366.97|367.12|366.97|367.12|366.97|297
1637558400000|2021-11-22 05:20:00|367.17|367.02|366.87|366.72|367.17|367.02|366.82|366.67|287
1637558700000|2021-11-22 05:25:00|366.82|366.67|366.72|366.57|366.87|366.72|366.67|366.52|188
1637559000000|2021-11-22 05:30:00|366.77|366.62|366.97|366.82|366.97|366.82|366.77|366.57|93
1637559300000|2021-11-22 05:35:00|367.02|366.87|367.12|366.92|367.17|366.97|366.92|366.77|99
1637559600000|2021-11-22 05:40:00|367.07|366.97|367.27|367.12|367.27|367.12|367.07|366.92|51
1637559900000|2021-11-22 05:45:00|367.32|367.17|367.22|367.02|367.32|367.17|367.22|367.02|133
1637560200000|2021-11-22 05:50:00|367.17|367.07|367.17|367.02|367.22|367.07|367.17|367.02|74
1637560500000|2021-11-22 05:55:00|367.12|366.97|367.02|366.87|367.12|366.97|367.02|366.87|134
1637560800000|2021-11-22 06:00:00|366.97|366.82|366.92|366.77|366.97|366.82|366.87|366.72|115
1637561100000|2021-11-22 06:05:00|366.87|366.72|367.12|366.97|367.22|367.07|366.87|366.72|158
1637561400000|2021-11-22 06:10:00|367.17|367.02|367.17|367.02|367.27|367.07|367.17|367.02|67
1637561700000|2021-11-22 06:15:00|367.22|367.07|367.22|367.07|367.27|367.07|367.22|367.07|43
1637562000000|2021-11-22 06:20:00|367.27|367.12|367.22|367.07|367.32|367.17|367.22|367.07|74
1637562300000|2021-11-22 06:25:00|367.17|367.02|367.27|367.12|367.32|367.12|367.17|367.02|69
1637562600000|2021-11-22 06:30:00|367.22|367.07|367.12|366.97|367.27|367.12|367.12|366.97|58
1637562900000|2021-11-22 06:35:00|367.17|367.02|367.27|367.12|367.32|367.17|367.17|367.02|79
1637563200000|2021-11-22 06:40:00|367.22|367.07|367.22|367.07|367.22|367.07|367.22|367.07|32
1637563500000|2021-11-22 06:45:00|367.27|367.02|367.37|367.22|367.37|367.22|367.27|367.02|56
1637563800000|2021-11-22 06:50:00|367.42|367.27|367.32|367.17|367.47|367.32|367.32|367.17|173
1637564100000|2021-11-22 06:55:00|367.37|367.22|367.37|367.22|367.42|367.27|367.37|367.17|71
1637564400000|2021-11-22 07:00:00|367.42|367.27|367.07|366.92|367.52|367.37|367.07|366.92|184
1637564700000|2021-11-22 07:05:00|367.02|366.87|367.12|366.97|367.22|367.02|367.02|366.87|180
1637565000000|2021-11-22 07:10:00|367.07|366.92|367.32|367.17|367.32|367.17|367.07|366.92|87
1637565300000|2021-11-22 07:15:00|367.27|367.12|367.22|367.02|367.37|367.22|367.17|367.02|77
1637565600000|2021-11-22 07:20:00|367.27|367.07|367.12|366.97|367.27|367.12|367.07|366.92|57
1637565900000|2021-11-22 07:25:00|367.17|366.92|367.17|367.02|367.17|367.02|367.12|366.92|69
1637566200000|2021-11-22 07:30:00|367.22|366.97|367.22|367.07|367.32|367.12|367.17|366.97|82
1637566500000|2021-11-22 07:35:00|367.17|367.02|367.12|366.97|367.22|367.07|367.07|366.92|139
1637566800000|2021-11-22 07:40:00|367.07|366.92|367.12|366.97|367.22|367.07|367.07|366.92|138
1637567100000|2021-11-22 07:45:00|367.17|367.02|367.22|367.07|367.27|367.12|367.12|366.97|91
1637567400000|2021-11-22 07:50:00|367.17|367.02|367.22|367.07|367.27|367.12|367.07|366.92|131
1637567700000|2021-11-22 07:55:00|367.27|367.12|366.97|366.82|367.27|367.12|366.97|366.82|94
1637568000000|2021-11-22 08:00:00|367.02|366.87|367.17|367.02|367.17|367.02|366.97|366.82|96
1637568300000|2021-11-22 08:05:00|367.22|367.07|367.22|367.07|367.22|367.07|367.12|366.97|92
1637568600000|2021-11-22 08:10:00|367.27|367.12|367.32|367.17|367.42|367.27|367.22|367.07|630
1637568900000|2021-11-22 08:15:00|367.37|367.22|367.42|367.27|367.52|367.37|367.32|367.17|606
1637569200000|2021-11-22 08:20:00|367.47|367.32|367.22|367.07|367.47|367.32|367.22|367.07|63
1637569500000|2021-11-22 08:25:00|367.27|367.12|367.27|367.07|367.32|367.17|367.12|366.92|69
1637569800000|2021-11-22 08:30:00|367.22|367.12|367.37|367.22|367.37|367.22|367.22|367.07|152
1637570100000|2021-11-22 08:35:00|367.32|367.17|367.42|367.22|367.42|367.27|367.32|367.17|77
1637570400000|2021-11-22 08:40:00|367.37|367.27|367.82|367.67|367.82|367.67|367.37|367.22|151
1637570700000|2021-11-22 08:45:00|367.77|367.62|367.62|367.47|367.82|367.67|367.62|367.47|175
1637571000000|2021-11-22 08:50:00|367.57|367.42|367.17|367.02|367.62|367.42|367.17|367.02|267
1637571300000|2021-11-22 08:55:00|367.22|366.97|367.57|367.37|367.57|367.42|367.02|366.82|490
1637571600000|2021-11-22 09:00:00|367.52|367.32|367.02|366.87|367.52|367.32|366.92|366.77|689
1637571900000|2021-11-22 09:05:00|366.97|366.82|366.77|366.62|367.02|366.87|366.77|366.62|369
1637572200000|2021-11-22 09:10:00|366.72|366.57|366.72|366.47|366.72|366.57|366.57|366.42|345
1637572500000|2021-11-22 09:15:00|366.67|366.52|366.92|366.72|367.02|366.87|366.67|366.52|23
1637572800000|2021-11-22 09:20:00|367.27|366.67|367.27|366.67|367.37|366.77|367.17|366.57|0
1637573100000|2021-11-22 09:25:00|367.37|366.77|367.37|366.77|367.37|366.77|367.37|366.77|2
1637573400000|2021-11-22 09:30:00|367.27|366.67|367.27|366.67|367.27|366.67|367.27|366.67|0
1637573700000|2021-11-22 09:35:00|367.17|366.57|367.17|366.57|367.27|366.67|367.17|366.57|0
1637574300000|2021-11-22 09:45:00|367.07|366.47|367.07|366.47|367.17|366.57|366.97|366.37|0
1637574600000|2021-11-22 09:50:00|366.77|366.57|366.82|366.62|366.82|366.62|366.77|366.57|3
1637574900000|2021-11-22 09:55:00|366.87|366.67|366.92|366.72|366.97|366.72|366.87|366.67|7
1637575200000|2021-11-22 10:00:00|366.97|366.77|367.02|366.82|367.07|366.92|366.97|366.72|24
1637575500000|2021-11-22 10:05:00|366.97|366.87|367.07|366.92|367.07|366.92|366.97|366.82|5
1637575800000|2021-11-22 10:10:00|367.12|366.87|366.92|366.77|367.12|366.97|366.87|366.67|11
1637576100000|2021-11-22 10:15:00|366.97|366.82|366.97|366.82|367.02|366.82|366.92|366.77|0
1637576400000|2021-11-22 10:20:00|366.92|366.77|366.97|366.82|366.97|366.82|366.92|366.72|1
1637576700000|2021-11-22 10:25:00|367.02|366.87|366.87|366.67|367.02|366.87|366.77|366.62|4
1637577000000|2021-11-22 10:30:00|366.92|366.72|366.87|366.67|366.97|366.77|366.87|366.67|1
1637577300000|2021-11-22 10:35:00|366.82|366.72|366.97|366.77|366.97|366.77|366.82|366.67|7
1637577600000|2021-11-22 10:40:00|366.92|366.82|367.02|366.82|367.02|366.87|366.92|366.72|2
1637577900000|2021-11-22 10:45:00|366.97|366.77|366.97|366.82|366.97|366.82|366.97|366.77|0
1637578200000|2021-11-22 10:50:00|366.92|366.77|367.02|366.82|367.02|366.87|366.87|366.67|4
1637578500000|2021-11-22 10:55:00|367.07|366.87|366.92|366.72|367.07|366.87|366.82|366.67|18
1637578800000|2021-11-22 11:00:00|366.87|366.77|366.97|366.82|367.02|366.82|366.87|366.77|1
1637579100000|2021-11-22 11:05:00|367.02|366.77|367.02|366.82|367.02|366.82|366.97|366.77|3
1637579400000|2021-11-22 11:10:00|366.97|366.87|367.02|366.87|367.02|366.87|366.97|366.82|1
1637579700000|2021-11-22 11:15:00|367.07|366.82|367.07|366.87|367.07|366.92|367.02|366.82|0
1637580000000|2021-11-22 11:20:00|367.02|366.82|366.77|366.62|367.07|366.87|366.72|366.57|49
1637580300000|2021-11-22 11:25:00|366.82|366.67|366.92|366.72|366.97|366.77|366.82|366.62|12
1637580600000|2021-11-22 11:30:00|366.87|366.67|366.97|366.82|366.97|366.82|366.82|366.67|1
1637580900000|2021-11-22 11:35:00|367.02|366.87|367.12|366.92|367.12|366.92|367.02|366.87|7
1637581200000|2021-11-22 11:40:00|367.07|366.87|367.02|366.82|367.07|366.87|366.97|366.82|1
1637581500000|2021-11-22 11:45:00|367.07|366.87|367.12|366.92|367.12|366.97|367.02|366.82|6
1637581800000|2021-11-22 11:50:00|367.07|366.97|366.72|366.52|367.12|366.97|366.62|366.42|33
1637582100000|2021-11-22 11:55:00|366.67|366.57|366.62|366.47|366.72|366.57|366.57|366.42|2
1637582400000|2021-11-22 12:00:00|366.67|366.52|366.77|366.62|366.87|366.67|366.62|366.47|4
1637582700000|2021-11-22 12:05:00|366.82|366.67|366.97|366.82|367.12|366.92|366.82|366.62|46
1637583000000|2021-11-22 12:10:00|366.92|366.77|366.77|366.57|367.02|366.87|366.77|366.57|1
1637583300000|2021-11-22 12:15:00|366.82|366.62|366.82|366.62|366.87|366.67|366.72|366.57|0
1637583600000|2021-11-22 12:20:00|366.77|366.57|366.67|366.47|366.87|366.67|366.62|366.47|7
1637583900000|2021-11-22 12:25:00|366.72|366.52|366.72|366.52|366.77|366.57|366.67|366.47|0
1637584200000|2021-11-22 12:30:00|366.77|366.57|366.82|366.67|366.82|366.67|366.72|366.52|1
1637584500000|2021-11-22 12:35:00|366.87|366.72|366.87|366.72|366.92|366.72|366.87|366.72|5
1637585100000|2021-11-22 12:45:00|366.92|366.77|366.87|366.72|366.92|366.77|366.87|366.72|9
1637585400000|2021-11-22 12:50:00|366.92|366.77|366.82|366.67|366.92|366.77|366.77|366.62|27
1637585700000|2021-11-22 12:55:00|366.87|366.72|366.82|366.67|366.87|366.72|366.72|366.57|12
1637586000000|2021-11-22 13:00:00|366.77|366.62|366.87|366.72|366.87|366.72|366.77|366.57|2
1637586300000|2021-11-22 13:05:00|366.92|366.77|366.77|366.57|366.92|366.77|366.72|366.57|3
1637586600000|2021-11-22 13:10:00|366.72|366.62|366.62|366.47|366.82|366.62|366.62|366.47|41
1637586900000|2021-11-22 13:15:00|366.67|366.52|366.62|366.47|366.72|366.52|366.57|366.42|15
1637587200000|2021-11-22 13:20:00|366.67|366.42|366.67|366.52|366.72|366.57|366.57|366.42|17
1637587500000|2021-11-22 13:25:00|366.62|366.47|366.72|366.52|366.72|366.57|366.62|366.42|4
1637587800000|2021-11-22 13:30:00|366.67|366.57|366.72|366.52|366.82|366.62|366.67|366.47|8
1637588100000|2021-11-22 13:35:00|366.67|366.57|366.72|366.52|366.72|366.57|366.62|366.47|18
1637588400000|2021-11-22 13:40:00|366.67|366.47|366.67|366.52|366.77|366.62|366.62|366.47|13
1637588700000|2021-11-22 13:45:00|366.72|366.57|366.77|366.57|366.82|366.67|366.67|366.52|11
1637589000000|2021-11-22 13:50:00|366.82|366.62|366.82|366.62|366.82|366.67|366.72|366.57|9
1637589300000|2021-11-22 13:55:00|366.87|366.67|366.72|366.57|366.87|366.72|366.72|366.52|6
1637589600000|2021-11-22 14:00:00|366.77|366.52|366.97|366.77|367.02|366.87|366.67|366.52|38
1637589900000|2021-11-22 14:05:00|366.92|366.72|366.72|366.52|366.92|366.77|366.67|366.52|5
1637590200000|2021-11-22 14:10:00|366.77|366.57|366.72|366.52|366.77|366.62|366.67|366.52|6
1637590500000|2021-11-22 14:15:00|366.67|366.47|366.67|366.52|366.77|366.57|366.62|366.47|49
1637590800000|2021-11-22 14:20:00|366.62|366.47|366.57|366.42|366.72|366.52|366.57|366.42|21
1637591100000|2021-11-22 14:25:00|366.62|366.47|366.62|366.42|366.67|366.52|366.57|366.42|7
1637591400000|2021-11-22 14:30:00|366.67|366.47|366.72|366.57|366.87|366.72|366.52|366.32|131
1637591700000|2021-11-22 14:35:00|366.77|366.62|366.87|366.67|367.02|366.82|366.57|366.42|225
1637592000000|2021-11-22 14:40:00|366.92|366.72|367.12|366.92|367.12|366.92|366.82|366.62|25
1637592300000|2021-11-22 14:45:00|367.17|366.97|367.32|367.17|367.32|367.17|366.97|366.77|24
1637592600000|2021-11-22 14:50:00|367.27|367.12|367.17|366.97|367.37|367.22|367.07|366.87|20
1637592900000|2021-11-22 14:55:00|367.22|366.92|367.02|366.77|367.22|366.97|366.87|366.62|20
1637593200000|2021-11-22 15:00:00|367.07|366.82|366.97|366.77|367.32|367.12|366.92|366.72|47
1637593500000|2021-11-22 15:05:00|366.92|366.82|366.87|366.67|366.97|366.82|366.82|366.62|6
1637593800000|2021-11-22 15:10:00|366.82|366.72|366.97|366.77|367.02|366.87|366.82|366.62|24
1637594100000|2021-11-22 15:15:00|366.92|366.82|367.12|366.92|367.22|367.02|366.92|366.77|30
1637594400000|2021-11-22 15:20:00|367.17|366.97|367.22|367.07|367.22|367.07|367.07|366.87|15
1637594700000|2021-11-22 15:25:00|367.17|367.02|367.12|366.97|367.32|367.17|367.07|366.92|41
1637595000000|2021-11-22 15:30:00|367.17|367.02|367.17|367.02|367.22|367.07|367.07|366.87|42
1637595300000|2021-11-22 15:35:00|367.22|366.97|366.97|366.77|367.22|367.02|366.97|366.77|34
1637595600000|2021-11-22 15:40:00|367.02|366.82|366.97|366.82|367.02|366.87|366.97|366.77|8
1637595900000|2021-11-22 15:45:00|367.02|366.87|366.92|366.77|367.17|366.97|366.87|366.67|37
1637596200000|2021-11-22 15:50:00|366.97|366.82|366.92|366.77|366.97|366.82|366.82|366.62|20
1637596500000|2021-11-22 15:55:00|366.87|366.72|366.92|366.77|367.07|366.92|366.87|366.72|26
1637596800000|2021-11-22 16:00:00|366.87|366.72|366.87|366.72|367.07|366.92|366.77|366.62|58
1637597100000|2021-11-22 16:05:00|366.82|366.67|366.87|366.67|366.97|366.77|366.67|366.52|34
1637597400000|2021-11-22 16:10:00|366.92|366.72|366.97|366.77|367.07|366.92|366.92|366.67|34
1637597700000|2021-11-22 16:15:00|366.92|366.72|366.57|366.37|366.92|366.72|366.57|366.37|25
1637598000000|2021-11-22 16:20:00|366.52|366.42|366.72|366.52|366.72|366.57|366.47|366.32|40
1637598300000|2021-11-22 16:25:00|366.67|366.47|366.57|366.42|366.72|366.52|366.52|366.37|43
1637598600000|2021-11-22 16:30:00|366.62|366.37|366.47|366.32|366.72|366.47|366.47|366.32|40
1637598900000|2021-11-22 16:35:00|366.42|366.27|366.37|366.22|366.62|366.47|366.32|366.17|56
1637599200000|2021-11-22 16:40:00|366.32|366.17|366.32|366.12|366.32|366.17|365.97|365.82|96
1637599500000|2021-11-22 16:45:00|366.27|366.17|366.02|365.87|366.32|366.17|365.97|365.82|29
1637599800000|2021-11-22 16:50:00|366.07|365.82|365.47|365.32|366.07|365.87|365.47|365.32|38
1637600100000|2021-11-22 16:55:00|365.42|365.27|365.47|365.27|365.47|365.32|365.02|364.82|68
1637600400000|2021-11-22 17:00:00|365.42|365.22|365.47|365.32|365.67|365.52|365.22|365.07|304
1637600700000|2021-11-22 17:05:00|365.42|365.27|365.42|365.22|365.72|365.52|365.27|365.07|54
1637601000000|2021-11-22 17:10:00|365.37|365.17|365.52|365.37|365.62|365.47|365.37|365.17|11
1637601300000|2021-11-22 17:15:00|365.62|365.42|365.57|365.42|365.72|365.57|365.47|365.32|45
1637601600000|2021-11-22 17:20:00|365.62|365.47|365.47|365.27|365.67|365.47|365.32|365.17|19
1637601900000|2021-11-22 17:25:00|365.52|365.32|365.82|365.62|365.87|365.67|365.52|365.27|12
1637602200000|2021-11-22 17:30:00|365.77|365.67|366.02|365.87|366.07|365.87|365.77|365.57|30
1637602500000|2021-11-22 17:35:00|366.07|365.92|366.12|365.92|366.32|366.12|365.92|365.77|9
1637602800000|2021-11-22 17:40:00|366.17|365.97|366.32|366.12|366.37|366.17|365.92|365.77|45
1637603100000|2021-11-22 17:45:00|366.27|366.07|366.22|366.07|366.37|366.22|366.12|365.92|13
1637603400000|2021-11-22 17:50:00|366.27|366.12|365.77|365.62|366.27|366.12|365.77|365.62|59
1637603700000|2021-11-22 17:55:00|365.82|365.67|365.97|365.77|365.97|365.82|365.82|365.62|15
1637604000000|2021-11-22 18:00:00|365.92|365.67|365.92|365.57|366.07|365.82|365.67|365.37|11
1637604300000|2021-11-22 18:05:00|365.97|365.62|366.02|365.77|366.07|365.77|365.82|365.57|21
1637604600000|2021-11-22 18:10:00|366.07|365.82|366.12|365.97|366.32|366.12|366.07|365.82|82
1637604900000|2021-11-22 18:15:00|366.17|365.92|366.17|365.97|366.22|366.02|365.97|365.77|18
1637605200000|2021-11-22 18:20:00|366.12|365.92|366.07|365.87|366.22|366.07|366.07|365.87|4
1637605500000|2021-11-22 18:25:00|366.02|365.92|366.12|365.92|366.12|365.92|365.92|365.72|17
1637605800000|2021-11-22 18:30:00|366.07|365.87|366.12|365.97|366.22|366.02|366.07|365.87|28
1637606100000|2021-11-22 18:35:00|366.17|366.02|366.17|366.02|366.27|366.07|366.12|365.97|13
1637606400000|2021-11-22 18:40:00|366.12|365.92|366.37|366.17|366.37|366.17|365.97|365.82|19
1637606700000|2021-11-22 18:45:00|366.32|366.12|366.17|366.02|366.32|366.17|366.17|366.02|14
1637607000000|2021-11-22 18:50:00|366.22|365.97|366.17|365.97|366.27|366.12|366.07|365.92|9
1637607300000|2021-11-22 18:55:00|366.12|365.92|366.02|365.82|366.12|365.97|365.92|365.77|9
1637607600000|2021-11-22 19:00:00|365.97|365.87|366.17|366.02|366.27|366.07|365.97|365.77|7
1637607900000|2021-11-22 19:05:00|366.22|365.97|366.17|365.97|366.22|366.07|366.17|365.92|6
1637608200000|2021-11-22 19:10:00|366.22|365.92|366.07|365.87|366.22|365.97|366.07|365.82|4
1637608500000|2021-11-22 19:15:00|366.12|365.92|365.92|365.72|366.12|365.92|365.92|365.72|30
1637608800000|2021-11-22 19:20:00|365.87|365.77|366.02|365.82|366.02|365.82|365.82|365.62|23
1637609100000|2021-11-22 19:25:00|365.97|365.77|365.92|365.77|366.02|365.77|365.77|365.62|20
1637609400000|2021-11-22 19:30:00|365.97|365.82|365.97|365.77|366.12|365.97|365.92|365.77|21
1637609700000|2021-11-22 19:35:00|366.02|365.82|366.07|365.87|366.12|365.92|366.02|365.82|6
1637610000000|2021-11-22 19:40:00|366.02|365.82|366.17|365.97|366.17|365.97|365.92|365.72|10
1637610300000|2021-11-22 19:45:00|366.12|366.02|366.27|366.12|366.37|366.17|366.12|366.02|11
1637610600000|2021-11-22 19:50:00|366.22|366.07|366.22|366.02|366.22|366.07|366.17|365.97|15
1637610900000|2021-11-22 19:55:00|366.17|365.97|366.12|365.97|366.22|365.97|366.12|365.92|7
1637611200000|2021-11-22 20:00:00|366.17|366.02|366.37|366.22|366.42|366.27|366.07|365.87|19
1637611500000|2021-11-22 20:05:00|366.32|366.17|366.27|366.12|366.37|366.22|366.27|366.12|18
1637611800000|2021-11-22 20:10:00|366.32|366.17|366.27|366.07|366.42|366.27|366.22|366.07|28
1637612100000|2021-11-22 20:15:00|366.22|366.12|366.17|366.02|366.32|366.17|366.02|365.82|19
1637612400000|2021-11-22 20:20:00|366.22|366.07|366.12|365.92|366.32|366.12|366.07|365.87|8
1637612700000|2021-11-22 20:25:00|366.07|365.97|366.17|365.97|366.17|365.97|365.87|365.72|19
1637613000000|2021-11-22 20:30:00|366.12|366.02|366.17|365.97|366.17|366.02|366.12|365.97|10
1637613300000|2021-11-22 20:35:00|366.12|366.02|365.97|365.77|366.17|366.02|365.92|365.72|7
1637613600000|2021-11-22 20:40:00|365.92|365.82|365.77|365.57|365.97|365.82|365.77|365.57|26
1637613900000|2021-11-22 20:45:00|365.72|365.52|365.67|365.47|365.82|365.62|365.62|365.42|18
1637614200000|2021-11-22 20:50:00|365.62|365.42|365.57|365.42|365.67|365.47|365.52|365.37|65
1637614500000|2021-11-22 20:55:00|365.52|365.37|365.42|365.22|365.62|365.47|365.32|365.17|134
1637614800000|2021-11-22 21:00:00|365.47|365.27|365.47|365.22|365.57|365.37|365.37|365.12|21
1637615100000|2021-11-22 21:05:00|365.52|365.27|365.57|365.37|365.57|365.37|365.47|365.27|6
1637615400000|2021-11-22 21:10:00|365.62|365.42|365.87|365.27|365.87|365.47|365.62|365.27|38
1637615700000|2021-11-22 21:15:00|365.77|365.17|365.77|365.17|365.77|365.17|365.67|365.07|0
1637616000000|2021-11-22 21:20:00|365.87|365.27|365.77|365.17|365.87|365.27|365.77|365.17|0
1637616300000|2021-11-22 21:25:00|365.87|365.27|365.67|365.07|365.87|365.27|365.67|365.07|0
1637616600000|2021-11-22 21:30:00|365.77|365.17|365.67|365.07|365.77|365.17|365.67|365.07|0
1637616900000|2021-11-22 21:35:00|365.57|364.97|365.67|365.07|365.67|365.07|365.47|364.87|0
1637617200000|2021-11-22 21:40:00|365.57|364.97|365.67|365.07|365.77|365.17|365.57|364.97|0
1637617500000|2021-11-22 21:45:00|365.77|365.17|365.67|365.07|365.77|365.17|365.67|365.07|0
1637617800000|2021-11-22 21:50:00|365.77|365.17|365.87|365.27|365.87|365.27|365.67|365.07|0
1637618100000|2021-11-22 21:55:00|365.97|365.37|365.97|365.37|365.97|365.37|365.87|365.27|0
1637619900000|2021-11-22 22:25:00|365.87|365.27|365.87|365.27|365.87|365.27|365.87|365.27|0
1637620200000|2021-11-22 22:30:00|365.97|365.37|365.87|365.27|365.97|365.37|365.87|365.27|0
1637621400000|2021-11-22 22:50:00|365.97|365.37|365.87|365.27|365.97|365.37|365.87|365.27|0
1637621700000|2021-11-22 22:55:00|365.97|365.37|365.97|365.37|365.97|365.37|365.87|365.27|0
1637622000000|2021-11-22 23:00:00|366.07|365.47|366.17|365.57|366.17|365.57|365.97|365.37|0
1637622300000|2021-11-22 23:05:00|366.07|365.47|366.17|365.57|366.17|365.57|366.07|365.47|0
1637622600000|2021-11-22 23:10:00|366.07|365.47|366.07|365.47|366.07|365.47|366.07|365.47|0
1637622900000|2021-11-22 23:15:00|366.17|365.57|366.07|365.47|366.17|365.57|366.07|365.47|0
1637623200000|2021-11-22 23:20:00|366.17|365.57|366.07|365.47|366.17|365.57|366.07|365.47|0
1637623800000|2021-11-22 23:30:00|365.97|365.37|366.07|365.47|366.07|365.47|365.97|365.37|0
1637624100000|2021-11-22 23:35:00|365.97|365.37|366.07|365.47|366.07|365.47|365.97|365.37|0
1637624400000|2021-11-22 23:40:00|365.97|365.37|365.97|365.37|366.07|365.47|365.97|365.37|0
1637625000000|2021-11-22 23:50:00|366.07|365.47|365.97|365.37|366.07|365.47|365.97|365.37|0
1637625300000|2021-11-22 23:55:00|366.07|365.47|365.97|365.37|366.07|365.47|365.97|365.37|0
1637625600000|2021-11-23 00:00:00|366.07|365.47|365.87|365.27|366.07|365.47|365.87|365.27|0
1637625900000|2021-11-23 00:05:00|365.97|365.37|365.97|365.37|365.97|365.37|365.77|365.17|0
1637626200000|2021-11-23 00:10:00|366.07|365.47|365.97|365.37|366.07|365.47|365.97|365.37|0
1637626500000|2021-11-23 00:15:00|366.07|365.47|366.17|365.57|366.17|365.57|365.97|365.37|0
1637626800000|2021-11-23 00:20:00|366.07|365.47|366.17|365.57|366.17|365.57|366.07|365.47|0
1637627100000|2021-11-23 00:25:00|366.27|365.67|366.17|365.57|366.27|365.67|366.17|365.57|0
1637627400000|2021-11-23 00:30:00|366.02|365.72|367.02|366.87|367.07|366.92|365.82|365.47|984
1637627700000|2021-11-23 00:35:00|367.07|366.92|366.62|366.37|367.32|367.17|366.42|366.27|498
1637628000000|2021-11-23 00:40:00|366.57|366.42|366.27|366.07|366.67|366.52|366.12|365.92|253
1637628300000|2021-11-23 00:45:00|366.22|366.02|366.12|365.97|366.22|366.07|365.92|365.72|228
1637628600000|2021-11-23 00:50:00|366.17|366.02|366.27|366.12|366.37|366.22|365.92|365.77|244
1637628900000|2021-11-23 00:55:00|366.32|366.17|366.47|366.27|366.47|366.32|366.12|365.92|253
1637629200000|2021-11-23 01:00:00|366.32|366.12|365.02|364.82|366.32|366.12|364.92|364.77|935
1637629500000|2021-11-23 01:05:00|364.97|364.77|365.12|364.92|365.42|365.22|364.92|364.77|409
1637629800000|2021-11-23 01:10:00|365.07|364.97|364.87|364.72|365.22|365.07|364.87|364.72|794
1637630100000|2021-11-23 01:15:00|364.92|364.62|365.92|365.72|365.92|365.77|364.72|364.57|382
1637630400000|2021-11-23 01:20:00|365.97|365.77|365.67|365.47|365.97|365.82|365.57|365.37|947
1637630700000|2021-11-23 01:25:00|365.72|365.52|365.72|365.57|365.97|365.82|365.67|365.52|590
1637631000000|2021-11-23 01:30:00|365.77|365.62|365.87|365.72|365.87|365.72|365.67|365.52|275
1637631300000|2021-11-23 01:35:00|365.82|365.67|365.82|365.67|366.02|365.87|365.77|365.62|166
1637631600000|2021-11-23 01:40:00|365.77|365.62|365.87|365.67|365.97|365.82|365.72|365.57|127
1637631900000|2021-11-23 01:45:00|365.82|365.72|365.77|365.62|366.07|365.87|365.67|365.52|153
1637632200000|2021-11-23 01:50:00|365.82|365.67|365.72|365.57|365.87|365.72|365.67|365.47|121
1637632500000|2021-11-23 01:55:00|365.67|365.52|365.57|365.37|365.77|365.57|365.42|365.27|187
1637632800000|2021-11-23 02:00:00|365.52|365.42|365.57|365.42|365.82|365.62|365.52|365.42|405
1637633100000|2021-11-23 02:05:00|365.62|365.47|365.92|365.77|365.97|365.82|365.57|365.42|191
1637633400000|2021-11-23 02:10:00|365.87|365.72|365.92|365.77|366.02|365.87|365.87|365.67|166
1637633700000|2021-11-23 02:15:00|365.87|365.72|365.72|365.57|366.02|365.87|365.72|365.57|121
1637634000000|2021-11-23 02:20:00|365.77|365.62|365.62|365.42|365.77|365.62|365.57|365.42|100
1637634300000|2021-11-23 02:25:00|365.57|365.47|365.32|365.17|365.62|365.47|365.32|365.17|160
1637634600000|2021-11-23 02:30:00|365.27|365.12|365.47|365.32|365.52|365.37|365.27|365.07|275
1637634900000|2021-11-23 02:35:00|365.52|365.37|365.17|365.02|365.52|365.37|365.07|364.92|281
1637635200000|2021-11-23 02:40:00|365.22|365.07|365.47|365.32|365.47|365.32|365.17|365.07|132
1637635500000|2021-11-23 02:45:00|365.42|365.27|365.27|365.12|365.52|365.37|365.22|365.07|114
1637635800000|2021-11-23 02:50:00|365.32|365.07|365.32|365.17|365.37|365.22|365.17|365.02|182
1637636100000|2021-11-23 02:55:00|365.37|365.22|365.57|365.42|365.57|365.42|365.32|365.17|132
1637636400000|2021-11-23 03:00:00|365.62|365.47|365.87|365.72|365.97|365.82|365.62|365.47|175
1637636700000|2021-11-23 03:05:00|365.82|365.67|365.67|365.47|365.82|365.67|365.62|365.47|121
1637637000000|2021-11-23 03:10:00|365.62|365.52|365.77|365.62|365.77|365.62|365.62|365.47|168
1637637300000|2021-11-23 03:15:00|365.82|365.67|365.67|365.52|365.82|365.67|365.67|365.52|79
1637637600000|2021-11-23 03:20:00|365.62|365.47|365.57|365.42|365.67|365.52|365.52|365.32|117
1637637900000|2021-11-23 03:25:00|365.52|365.37|365.82|365.67|365.92|365.77|365.52|365.37|108
1637638200000|2021-11-23 03:30:00|365.87|365.72|365.82|365.67|365.87|365.72|365.77|365.62|71
1637638500000|2021-11-23 03:35:00|365.87|365.72|365.87|365.72|365.87|365.72|365.77|365.62|84
1637638800000|2021-11-23 03:40:00|365.82|365.67|365.77|365.62|365.87|365.72|365.77|365.62|78
1637639100000|2021-11-23 03:45:00|365.82|365.67|365.87|365.72|365.92|365.77|365.77|365.62|91
1637639400000|2021-11-23 03:50:00|365.82|365.67|365.97|365.77|365.97|365.82|365.72|365.57|159
1637639700000|2021-11-23 03:55:00|365.92|365.82|365.92|365.77|365.92|365.82|365.87|365.72|58
1637640000000|2021-11-23 04:00:00|365.97|365.82|366.12|365.97|366.17|366.02|365.97|365.82|103
1637640300000|2021-11-23 04:05:00|366.17|365.92|366.07|365.92|366.17|365.97|366.02|365.87|81
1637640600000|2021-11-23 04:10:00|366.12|365.97|366.12|365.97|366.17|366.02|366.07|365.92|70
1637640900000|2021-11-23 04:15:00|366.17|366.02|366.12|365.97|366.22|366.02|366.12|365.97|49
1637641200000|2021-11-23 04:20:00|366.17|366.02|366.27|366.07|366.27|366.07|366.17|366.02|101
1637641500000|2021-11-23 04:25:00|366.22|366.12|366.22|366.07|366.22|366.12|366.17|366.02|65
1637641800000|2021-11-23 04:30:00|366.17|366.02|366.27|366.12|366.27|366.12|366.12|365.97|81
1637642100000|2021-11-23 04:35:00|366.22|366.07|366.22|366.07|366.32|366.17|366.22|366.07|83
1637642400000|2021-11-23 04:40:00|366.27|366.12|366.27|366.12|366.27|366.12|366.22|366.07|63
1637642700000|2021-11-23 04:45:00|366.32|366.17|366.22|366.07|366.32|366.17|366.22|366.07|104
1637643000000|2021-11-23 04:50:00|366.17|366.02|366.27|366.12|366.27|366.12|366.17|366.02|114
1637643300000|2021-11-23 04:55:00|366.22|366.07|366.12|365.97|366.32|366.12|366.12|365.97|68
1637643600000|2021-11-23 05:00:00|366.17|365.92|366.07|365.87|366.17|366.02|365.97|365.82|156
1637643900000|2021-11-23 05:05:00|366.02|365.82|366.02|365.87|366.07|365.92|365.97|365.77|107
1637644200000|2021-11-23 05:10:00|365.97|365.82|365.97|365.82|366.07|365.87|365.97|365.82|88
1637644500000|2021-11-23 05:15:00|366.02|365.87|365.87|365.72|366.02|365.87|365.87|365.72|55
1637644800000|2021-11-23 05:20:00|365.82|365.67|365.92|365.77|365.92|365.77|365.77|365.62|105
1637645100000|2021-11-23 05:25:00|366.02|365.87|365.97|365.82|366.07|365.92|365.92|365.72|112
1637645400000|2021-11-23 05:30:00|365.92|365.77|366.07|365.92|366.07|365.92|365.92|365.77|67
1637645700000|2021-11-23 05:35:00|366.12|365.87|365.92|365.77|366.12|365.87|365.92|365.77|84
1637646000000|2021-11-23 05:40:00|365.87|365.72|365.77|365.62|365.97|365.82|365.72|365.57|111
1637646300000|2021-11-23 05:45:00|365.72|365.57|365.82|365.67|365.92|365.72|365.72|365.57|87
1637646600000|2021-11-23 05:50:00|365.77|365.62|365.67|365.52|365.77|365.62|365.67|365.52|67
1637646900000|2021-11-23 05:55:00|365.72|365.57|365.67|365.52|365.72|365.57|365.62|365.47|89
1637647200000|2021-11-23 06:00:00|365.72|365.57|365.82|365.67|365.87|365.72|365.72|365.57|142
1637647500000|2021-11-23 06:05:00|365.77|365.62|365.72|365.57|365.77|365.62|365.67|365.52|119
1637647800000|2021-11-23 06:10:00|365.77|365.62|365.92|365.77|365.97|365.82|365.77|365.62|144
1637648100000|2021-11-23 06:15:00|365.87|365.72|365.67|365.47|365.92|365.77|365.62|365.47|153
1637648400000|2021-11-23 06:20:00|365.62|365.52|365.72|365.57|365.82|365.67|365.57|365.42|195
1637648700000|2021-11-23 06:25:00|365.77|365.62|365.72|365.57|365.82|365.67|365.72|365.57|84
1637649000000|2021-11-23 06:30:00|365.77|365.52|365.67|365.52|365.77|365.62|365.67|365.52|125
1637649300000|2021-11-23 06:35:00|365.72|365.57|365.57|365.42|365.72|365.57|365.57|365.37|95
1637649600000|2021-11-23 06:40:00|365.52|365.37|365.67|365.52|365.77|365.57|365.52|365.37|114
1637649900000|2021-11-23 06:45:00|365.72|365.57|365.57|365.42|365.72|365.57|365.57|365.42|306
1637650200000|2021-11-23 06:50:00|365.52|365.37|365.37|365.22|365.52|365.37|365.37|365.22|553
1637650500000|2021-11-23 06:55:00|365.42|365.27|365.37|365.22|365.52|365.32|365.27|365.12|182
1637650800000|2021-11-23 07:00:00|365.32|365.17|365.22|365.07|365.47|365.32|365.17|365.02|244
1637651100000|2021-11-23 07:05:00|365.17|365.02|365.12|364.97|365.32|365.17|365.02|364.82|326
1637651400000|2021-11-23 07:10:00|365.17|365.02|364.97|364.82|365.17|365.02|364.87|364.72|273
1637651700000|2021-11-23 07:15:00|365.02|364.87|364.97|364.82|365.07|364.87|364.87|364.72|188
1637652000000|2021-11-23 07:20:00|365.02|364.87|365.12|364.97|365.27|365.12|364.97|364.82|122
1637652300000|2021-11-23 07:25:00|365.17|365.02|365.12|364.97|365.37|365.22|365.12|364.97|1096
1637652600000|2021-11-23 07:30:00|365.07|364.92|365.07|364.92|365.27|365.12|365.02|364.87|139
1637652900000|2021-11-23 07:35:00|365.12|364.97|365.07|364.92|365.17|365.02|364.87|364.72|322
1637653200000|2021-11-23 07:40:00|365.02|364.87|365.37|365.22|365.42|365.27|364.97|364.82|210
1637653500000|2021-11-23 07:45:00|365.42|365.27|365.32|365.12|365.47|365.32|365.27|365.12|184
1637653800000|2021-11-23 07:50:00|365.27|365.17|365.47|365.32|365.47|365.32|365.27|365.12|111
1637654100000|2021-11-23 07:55:00|365.52|365.37|365.52|365.37|365.62|365.47|365.47|365.27|130
1637654400000|2021-11-23 08:00:00|365.57|365.42|365.42|365.27|365.57|365.42|365.42|365.27|128
1637654700000|2021-11-23 08:05:00|365.37|365.22|365.47|365.32|365.47|365.32|365.22|365.07|196
1637655000000|2021-11-23 08:10:00|365.42|365.27|365.22|365.02|365.62|365.47|365.12|364.97|190
1637655300000|2021-11-23 08:15:00|365.17|365.07|365.32|365.17|365.47|365.32|365.12|364.97|155
1637655600000|2021-11-23 08:20:00|365.37|365.12|365.27|365.12|365.42|365.22|365.17|365.02|246
1637655900000|2021-11-23 08:25:00|365.32|365.17|365.17|365.02|365.32|365.17|365.02|364.87|226
1637656200000|2021-11-23 08:30:00|365.12|364.97|365.27|365.12|365.32|365.12|364.97|364.82|258
1637656500000|2021-11-23 08:35:00|365.22|365.07|365.32|365.17|365.52|365.32|365.22|365.07|156
1637656800000|2021-11-23 08:40:00|365.27|365.12|365.37|365.22|365.47|365.32|365.27|365.12|580
1637657100000|2021-11-23 08:45:00|365.42|365.17|365.12|364.97|365.42|365.17|365.07|364.92|291
1637657400000|2021-11-23 08:50:00|365.17|365.02|365.17|365.02|365.27|365.12|365.12|364.97|746
1637657700000|2021-11-23 08:55:00|365.12|364.97|365.02|364.87|365.12|364.97|365.02|364.87|523
1637658000000|2021-11-23 09:00:00|365.07|364.92|365.07|364.92|365.17|365.02|364.97|364.82|374
1637658300000|2021-11-23 09:05:00|365.12|364.87|364.87|364.67|365.17|365.02|364.82|364.67|300
1637658600000|2021-11-23 09:10:00|364.82|364.62|364.82|364.67|364.97|364.77|364.77|364.57|84
1637658900000|2021-11-23 09:15:00|364.87|364.62|364.92|364.72|365.07|364.82|364.87|364.62|43
1637659200000|2021-11-23 09:20:00|365.17|364.57|365.37|364.77|365.47|364.87|365.07|364.47|0
1637659500000|2021-11-23 09:25:00|365.47|364.87|365.27|364.67|365.47|364.87|365.27|364.67|4
1637659800000|2021-11-23 09:30:00|365.37|364.77|365.27|364.67|365.47|364.87|365.17|364.57|0
1637660100000|2021-11-23 09:35:00|365.37|364.77|365.47|364.87|365.57|364.97|365.27|364.67|0
1637660400000|2021-11-23 09:40:00|365.57|364.97|365.47|364.87|365.67|365.07|365.47|364.87|0
1637660700000|2021-11-23 09:45:00|365.57|364.97|365.67|365.07|365.77|365.17|365.47|364.87|0
1637661000000|2021-11-23 09:50:00|365.57|364.97|364.92|364.77|365.67|365.07|364.92|364.72|57
1637661300000|2021-11-23 09:55:00|364.97|364.82|365.12|364.97|365.12|364.97|364.87|364.72|11
1637661600000|2021-11-23 10:00:00|365.17|365.02|365.27|365.12|365.27|365.12|365.17|365.02|20
1637661900000|2021-11-23 10:05:00|365.32|365.17|365.17|365.02|365.37|365.22|365.07|364.92|44
1637662200000|2021-11-23 10:10:00|365.22|364.97|365.22|365.02|365.32|365.17|365.17|364.97|26
1637662500000|2021-11-23 10:15:00|365.27|365.07|365.22|365.02|365.42|365.22|365.17|365.02|17
1637662800000|2021-11-23 10:20:00|365.17|365.07|365.22|365.07|365.27|365.07|365.12|364.92|55
1637663100000|2021-11-23 10:25:00|365.27|365.02|365.27|365.07|365.32|365.17|365.22|365.02|1
1637663400000|2021-11-23 10:30:00|365.22|365.12|365.27|365.12|365.27|365.12|365.17|365.02|1
1637663700000|2021-11-23 10:35:00|365.32|365.17|365.32|365.17|365.42|365.22|365.27|365.12|3
1637664000000|2021-11-23 10:40:00|365.37|365.22|365.42|365.22|365.47|365.32|365.32|365.17|8
1637664300000|2021-11-23 10:45:00|365.37|365.17|365.27|365.12|365.42|365.17|365.27|365.07|430
1637664600000|2021-11-23 10:50:00|365.32|365.17|365.27|365.12|365.42|365.27|365.27|365.12|92
1637664900000|2021-11-23 10:55:00|365.32|365.17|365.27|365.12|365.37|365.22|365.27|365.07|11
1637665200000|2021-11-23 11:00:00|365.32|365.17|365.32|365.17|365.42|365.27|365.27|365.07|24
1637665500000|2021-11-23 11:05:00|365.27|365.12|365.17|364.97|365.32|365.17|365.12|364.97|30
1637665800000|2021-11-23 11:10:00|365.12|364.92|365.12|364.97|365.22|365.02|365.07|364.92|16
1637666100000|2021-11-23 11:15:00|365.17|364.92|365.12|364.97|365.22|365.07|365.02|364.82|12
1637666400000|2021-11-23 11:20:00|365.17|365.02|365.22|365.02|365.27|365.07|365.17|365.02|0
1637666700000|2021-11-23 11:25:00|365.27|365.07|365.37|365.17|365.37|365.17|365.22|365.02|1
1637667000000|2021-11-23 11:30:00|365.32|365.12|365.02|364.87|365.37|365.17|365.02|364.87|11
1637667300000|2021-11-23 11:35:00|364.97|364.82|365.02|364.87|365.12|364.97|364.97|364.77|38
1637667600000|2021-11-23 11:40:00|364.97|364.77|364.87|364.72|365.02|364.87|364.87|364.72|176
1637667900000|2021-11-23 11:45:00|364.97|364.82|365.27|365.12|365.27|365.12|364.97|364.82|377
1637668200000|2021-11-23 11:50:00|365.32|365.17|365.22|365.07|365.32|365.17|365.17|365.02|38
1637668500000|2021-11-23 11:55:00|365.17|365.02|365.07|364.92|365.27|365.12|365.07|364.92|60
1637668800000|2021-11-23 12:00:00|365.12|364.97|365.12|364.97|365.17|365.02|365.07|364.92|44
1637669100000|2021-11-23 12:05:00|365.07|364.87|365.17|365.02|365.22|365.07|365.07|364.87|77
1637669400000|2021-11-23 12:10:00|365.12|364.97|365.02|364.82|365.12|364.97|364.87|364.72|65
1637669700000|2021-11-23 12:15:00|364.97|364.87|364.82|364.62|364.97|364.87|364.82|364.62|55
1637670000000|2021-11-23 12:20:00|364.77|364.67|364.97|364.82|365.07|364.92|364.77|364.62|119
1637670300000|2021-11-23 12:25:00|365.02|364.87|364.82|364.62|365.02|364.87|364.77|364.62|62
1637670600000|2021-11-23 12:30:00|364.77|364.57|364.77|364.62|364.87|364.72|364.62|364.47|117
1637670900000|2021-11-23 12:35:00|364.87|364.67|364.82|364.67|364.92|364.77|364.82|364.62|228
1637671200000|2021-11-23 12:40:00|364.87|364.62|364.87|364.72|364.97|364.82|364.77|364.62|55
1637671500000|2021-11-23 12:45:00|364.82|364.67|364.92|364.72|364.92|364.77|364.77|364.62|69
1637671800000|2021-11-23 12:50:00|364.87|364.77|364.87|364.72|364.92|364.77|364.77|364.62|36
1637672100000|2021-11-23 12:55:00|364.82|364.67|364.77|364.62|364.92|364.77|364.72|364.57|63
1637672400000|2021-11-23 13:00:00|364.82|364.67|365.02|364.87|365.02|364.87|364.77|364.67|6
1637672700000|2021-11-23 13:05:00|365.12|364.82|364.97|364.77|365.37|365.22|364.97|364.77|68
1637673000000|2021-11-23 13:10:00|364.92|364.82|365.02|364.82|365.02|364.87|364.92|364.72|14
1637673300000|2021-11-23 13:15:00|364.97|364.87|364.97|364.77|365.07|364.92|364.97|364.77|11
1637673600000|2021-11-23 13:20:00|364.92|364.82|365.02|364.82|365.07|364.87|364.87|364.72|7
1637673900000|2021-11-23 13:25:00|365.07|364.87|365.22|365.07|365.27|365.07|364.97|364.82|6
1637674200000|2021-11-23 13:30:00|365.17|365.02|365.17|364.97|365.32|365.12|365.02|364.87|2
1637674500000|2021-11-23 13:35:00|365.12|364.92|365.27|365.07|365.27|365.07|365.07|364.92|1
1637674800000|2021-11-23 13:40:00|365.22|365.12|365.22|365.07|365.37|365.22|365.17|365.02|20
1637675100000|2021-11-23 13:45:00|365.17|365.02|365.07|364.92|365.27|365.12|365.07|364.92|25
1637675400000|2021-11-23 13:50:00|365.12|364.97|365.17|364.97|365.22|365.07|365.12|364.92|6
1637675700000|2021-11-23 13:55:00|365.22|365.02|365.17|364.97|365.27|365.07|365.12|364.97|1
1637676000000|2021-11-23 14:00:00|365.22|365.02|365.22|365.02|365.27|365.07|365.17|364.97|11
1637676300000|2021-11-23 14:05:00|365.27|365.07|365.27|365.07|365.32|365.17|365.22|365.07|4
1637676600000|2021-11-23 14:10:00|365.32|365.12|365.37|365.17|365.37|365.22|365.27|365.07|5
1637676900000|2021-11-23 14:15:00|365.32|365.12|365.42|365.22|365.42|365.27|365.32|365.12|9
1637677200000|2021-11-23 14:20:00|365.37|365.17|365.37|365.17|365.37|365.22|365.32|365.12|318
1637677500000|2021-11-23 14:25:00|365.32|365.22|365.32|365.17|365.42|365.27|365.27|365.12|43
1637677800000|2021-11-23 14:30:00|365.37|365.22|365.32|365.12|365.62|365.47|365.32|365.12|142
1637678100000|2021-11-23 14:35:00|365.27|365.17|365.37|365.17|365.57|365.37|365.12|364.92|63
1637678400000|2021-11-23 14:40:00|365.32|365.12|365.67|365.47|365.87|365.67|365.27|365.12|126
1637678700000|2021-11-23 14:45:00|365.72|365.52|365.82|365.62|365.97|365.82|365.72|365.47|77
1637679000000|2021-11-23 14:50:00|365.77|365.67|365.77|365.57|365.97|365.82|365.77|365.57|48
1637679300000|2021-11-23 14:55:00|365.72|365.62|365.67|365.52|365.82|365.67|365.62|365.42|25
1637679600000|2021-11-23 15:00:00|365.72|365.57|365.52|365.37|365.87|365.72|365.42|365.27|143
1637679900000|2021-11-23 15:05:00|365.57|365.32|365.07|364.92|365.62|365.47|364.92|364.77|66
1637680200000|2021-11-23 15:10:00|365.17|364.87|364.47|364.32|365.22|365.07|364.37|364.22|595
1637680500000|2021-11-23 15:15:00|364.52|364.37|364.62|364.42|364.82|364.62|364.42|364.22|100
1637680800000|2021-11-23 15:20:00|364.67|364.47|364.42|364.22|364.72|364.52|364.42|364.22|44
1637681100000|2021-11-23 15:25:00|364.37|364.27|364.22|364.02|364.52|364.32|364.17|363.97|64
1637681400000|2021-11-23 15:30:00|364.17|363.97|364.22|364.02|364.47|364.32|364.12|363.97|43
1637681700000|2021-11-23 15:35:00|364.17|364.07|364.27|364.12|364.27|364.12|364.12|363.97|43
1637682000000|2021-11-23 15:40:00|364.22|364.07|363.97|363.82|364.32|364.12|363.97|363.82|110
1637682300000|2021-11-23 15:45:00|364.02|363.87|364.02|363.82|364.22|364.02|363.97|363.82|37
1637682600000|2021-11-23 15:50:00|363.97|363.87|363.87|363.72|364.27|364.12|363.77|363.62|135
1637682900000|2021-11-23 15:55:00|363.92|363.77|363.37|363.22|363.92|363.77|363.37|363.22|104
1637683200000|2021-11-23 16:00:00|363.42|363.27|363.17|363.02|363.47|363.32|362.97|362.82|316
1637683500000|2021-11-23 16:05:00|363.22|363.07|363.47|363.32|363.47|363.32|363.02|362.82|60
1637683800000|2021-11-23 16:10:00|363.52|363.27|363.72|363.57|363.82|363.62|363.52|363.27|28
1637684100000|2021-11-23 16:15:00|363.77|363.62|363.97|363.77|364.17|364.02|363.77|363.62|39
1637684400000|2021-11-23 16:20:00|363.92|363.72|364.02|363.87|364.07|363.92|363.92|363.72|4
1637684700000|2021-11-23 16:25:00|364.07|363.82|364.17|364.02|364.42|364.27|364.07|363.82|20
1637685000000|2021-11-23 16:30:00|364.12|363.97|363.92|363.72|364.42|364.22|363.92|363.72|4
1637685300000|2021-11-23 16:35:00|363.97|363.67|364.07|363.82|364.12|363.92|363.67|363.47|14
1637685600000|2021-11-23 16:40:00|364.02|363.77|363.92|363.72|364.22|364.02|363.77|363.57|49
1637685900000|2021-11-23 16:45:00|363.87|363.77|364.12|363.92|364.27|364.12|363.87|363.77|16
1637686200000|2021-11-23 16:50:00|364.17|363.97|364.07|363.87|364.27|364.07|363.97|363.77|6
1637686500000|2021-11-23 16:55:00|364.12|363.92|364.12|363.92|364.17|363.92|364.02|363.87|0
1637686800000|2021-11-23 17:00:00|364.07|363.97|363.92|363.72|364.27|364.07|363.92|363.72|35
1637687100000|2021-11-23 17:05:00|363.97|363.77|364.12|363.92|364.17|363.97|363.92|363.72|9
1637687400000|2021-11-23 17:10:00|364.17|363.97|364.02|363.87|364.27|364.07|364.02|363.87|26
1637687700000|2021-11-23 17:15:00|364.07|363.92|364.17|364.02|364.17|364.02|364.02|363.87|10
1637688000000|2021-11-23 17:20:00|364.22|364.07|364.37|364.17|364.42|364.22|364.22|364.07|11
1637688300000|2021-11-23 17:25:00|364.32|364.22|364.32|364.17|364.42|364.27|364.22|364.02|213
1637688600000|2021-11-23 17:30:00|364.37|364.22|364.37|364.17|364.42|364.27|364.32|364.17|5
1637688900000|2021-11-23 17:35:00|364.32|364.22|364.37|364.17|364.52|364.37|364.32|364.17|13
1637689200000|2021-11-23 17:40:00|364.32|364.22|364.32|364.12|364.42|364.27|364.22|364.02|4
1637689500000|2021-11-23 17:45:00|364.27|364.07|364.22|364.02|364.42|364.22|364.12|363.97|95
1637689800000|2021-11-23 17:50:00|364.17|363.97|364.12|363.92|364.27|364.12|364.12|363.92|5
1637690100000|2021-11-23 17:55:00|364.17|363.87|364.12|363.92|364.17|363.97|364.02|363.87|23
1637690400000|2021-11-23 18:00:00|364.17|363.97|364.37|364.12|364.57|364.17|364.12|363.97|16
1637690700000|2021-11-23 18:05:00|364.32|364.22|364.52|364.32|364.62|364.37|364.27|364.17|52
1637691000000|2021-11-23 18:10:00|364.47|364.22|364.52|364.32|364.57|364.37|364.42|364.22|40
1637691300000|2021-11-23 18:15:00|364.57|364.37|364.22|364.02|364.62|364.42|364.17|363.97|13
1637691600000|2021-11-23 18:20:00|364.17|364.07|364.32|364.12|364.42|364.22|364.17|363.97|8
1637691900000|2021-11-23 18:25:00|364.27|364.07|364.17|364.02|364.37|364.22|364.12|363.97|7
1637692200000|2021-11-23 18:30:00|364.12|363.97|364.02|363.82|364.17|364.02|363.97|363.82|9
1637692500000|2021-11-23 18:35:00|363.97|363.87|364.07|363.87|364.17|363.92|363.92|363.72|10
1637692800000|2021-11-23 18:40:00|364.02|363.92|363.97|363.77|364.22|364.07|363.92|363.72|8
1637693100000|2021-11-23 18:45:00|364.02|363.82|364.17|363.97|364.47|364.27|363.97|363.77|16
1637693400000|2021-11-23 18:50:00|364.22|364.02|364.72|364.52|364.72|364.52|364.22|364.02|3
1637693700000|2021-11-23 18:55:00|364.67|364.47|364.37|364.17|364.67|364.52|364.37|364.17|12
1637694000000|2021-11-23 19:00:00|364.42|364.12|364.27|364.07|364.52|364.32|364.22|364.07|9
1637694300000|2021-11-23 19:05:00|364.22|364.02|364.32|364.12|364.37|364.17|364.17|363.97|2
1637694600000|2021-11-23 19:10:00|364.37|364.17|364.37|364.17|364.52|364.32|364.32|364.12|8
1637694900000|2021-11-23 19:15:00|364.32|364.12|364.07|363.92|364.37|364.12|364.07|363.87|5
1637695200000|2021-11-23 19:20:00|364.12|363.97|364.32|364.12|364.37|364.22|364.12|363.92|11
1637695500000|2021-11-23 19:25:00|364.37|364.17|364.07|363.87|364.42|364.22|364.07|363.87|8
1637695800000|2021-11-23 19:30:00|364.12|363.92|364.22|364.02|364.27|364.12|364.02|363.82|16
1637696100000|2021-11-23 19:35:00|364.17|363.97|364.17|364.02|364.42|364.22|364.17|363.97|13
1637696400000|2021-11-23 19:40:00|364.22|364.07|364.47|364.27|364.47|364.27|364.17|364.07|6
1637696700000|2021-11-23 19:45:00|364.42|364.22|364.62|364.47|364.67|364.52|364.42|364.22|19
1637697000000|2021-11-23 19:50:00|364.57|364.42|364.72|364.52|364.72|364.57|364.52|364.32|9
1637697300000|2021-11-23 19:55:00|364.67|364.57|364.67|364.47|364.72|364.57|364.57|364.42|19
1637697600000|2021-11-23 20:00:00|364.62|364.52|364.67|364.52|364.77|364.57|364.62|364.47|9
1637697900000|2021-11-23 20:05:00|364.72|364.47|364.92|364.72|364.97|364.77|364.67|364.47|18
1637698200000|2021-11-23 20:10:00|364.97|364.67|364.92|364.72|364.97|364.77|364.72|364.52|16
1637698500000|2021-11-23 20:15:00|364.97|364.77|364.72|364.52|365.02|364.87|364.67|364.52|26
1637698800000|2021-11-23 20:20:00|364.77|364.57|364.77|364.57|364.77|364.62|364.72|364.52|1
1637699100000|2021-11-23 20:25:00|364.82|364.62|364.82|364.62|364.97|364.82|364.77|364.57|6
1637699400000|2021-11-23 20:30:00|364.87|364.67|364.97|364.77|365.02|364.87|364.82|364.62|15
1637699700000|2021-11-23 20:35:00|365.02|364.82|365.27|365.02|365.27|365.07|364.87|364.72|10
1637700000000|2021-11-23 20:40:00|365.22|365.07|365.17|364.97|365.27|365.12|365.12|364.92|15
1637700300000|2021-11-23 20:45:00|365.27|365.02|365.17|364.97|365.32|365.07|365.07|364.82|17
1637700600000|2021-11-23 20:50:00|365.27|365.02|365.42|365.17|365.52|365.27|365.12|364.82|18
1637700900000|2021-11-23 20:55:00|365.37|365.22|365.27|364.87|365.52|365.27|365.27|364.87|16
1637701200000|2021-11-23 21:00:00|365.22|364.92|365.12|364.82|365.27|365.02|365.07|364.77|12
1637701500000|2021-11-23 21:05:00|365.17|364.77|365.07|364.77|365.17|364.82|365.07|364.77|1
1637701800000|2021-11-23 21:10:00|365.12|364.82|365.07|364.47|365.17|364.82|365.02|364.47|4
1637702100000|2021-11-23 21:15:00|365.17|364.57|365.27|364.67|365.27|364.67|365.17|364.57|0
1637702400000|2021-11-23 21:20:00|365.17|364.57|365.17|364.57|365.17|364.57|365.17|364.57|0
1637702700000|2021-11-23 21:25:00|365.27|364.67|365.27|364.67|365.27|364.67|365.17|364.57|0
1637703000000|2021-11-23 21:30:00|365.17|364.57|365.27|364.67|365.27|364.67|365.17|364.57|0
1637703300000|2021-11-23 21:35:00|365.37|364.77|365.27|364.67|365.37|364.77|365.27|364.67|0
1637703600000|2021-11-23 21:40:00|365.37|364.77|365.37|364.77|365.37|364.77|365.37|364.77|0
1637704200000|2021-11-23 21:50:00|365.47|364.87|365.37|364.77|365.47|364.87|365.37|364.77|0
1637704500000|2021-11-23 21:55:00|365.47|364.87|365.47|364.87|365.47|364.87|365.47|364.87|0
1637704800000|2021-11-23 22:00:00|365.37|364.77|365.37|364.77|365.47|364.87|365.37|364.77|0
1637705100000|2021-11-23 22:05:00|365.47|364.87|365.37|364.77|365.47|364.87|365.37|364.77|0
1637705400000|2021-11-23 22:10:00|365.47|364.87|365.37|364.77|365.47|364.87|365.37|364.77|0
1637705700000|2021-11-23 22:15:00|365.47|364.87|365.47|364.87|365.47|364.87|365.47|364.87|0
1637707200000|2021-11-23 22:40:00|365.37|364.77|365.47|364.87|365.47|364.87|365.37|364.77|0
1637707500000|2021-11-23 22:45:00|365.37|364.77|365.37|364.77|365.37|364.77|365.37|364.77|0
1637707800000|2021-11-23 22:50:00|365.47|364.87|365.47|364.87|365.47|364.87|365.47|364.87|0
1637708400000|2021-11-23 23:00:00|365.57|364.97|365.47|364.87|365.57|364.97|365.47|364.87|0
1637708700000|2021-11-23 23:05:00|365.37|364.77|365.37|364.77|365.37|364.77|365.27|364.67|0
1637709000000|2021-11-23 23:10:00|365.27|364.67|365.37|364.77|365.37|364.77|365.27|364.67|0
1637709300000|2021-11-23 23:15:00|365.47|364.87|365.57|364.97|365.57|364.97|365.47|364.87|0
1637710200000|2021-11-23 23:30:00|365.47|364.87|365.37|364.77|365.47|364.87|365.37|364.77|0
1637711100000|2021-11-23 23:45:00|365.47|364.87|365.37|364.77|365.47|364.87|365.37|364.77|0
1637711400000|2021-11-23 23:50:00|365.27|364.67|365.37|364.77|365.37|364.77|365.27|364.67|0
1637711700000|2021-11-23 23:55:00|365.27|364.67|365.27|364.67|365.37|364.77|365.27|364.67|0
1637712000000|2021-11-24 00:00:00|365.37|364.77|365.57|364.97|365.57|364.97|365.27|364.67|0
1637712300000|2021-11-24 00:05:00|365.67|365.07|365.57|364.97|365.67|365.07|365.57|364.97|0
1637712600000|2021-11-24 00:10:00|365.67|365.07|365.57|364.97|365.67|365.07|365.57|364.97|0
1637712900000|2021-11-24 00:15:00|365.67|365.07|365.57|364.97|365.67|365.07|365.57|364.97|0
1637713500000|2021-11-24 00:25:00|365.47|364.87|365.67|365.07|365.67|365.07|365.47|364.87|0
1637713800000|2021-11-24 00:30:00|364.77|364.42|364.47|364.27|364.77|364.42|363.47|363.27|5743
1637714100000|2021-11-24 00:35:00|364.42|364.22|364.47|364.27|364.72|364.52|364.37|364.22|184
1637714400000|2021-11-24 00:40:00|364.42|364.32|364.62|364.42|364.77|364.62|364.42|364.27|220
1637714700000|2021-11-24 00:45:00|364.67|364.47|365.07|364.87|365.12|364.92|364.67|364.47|219
1637715000000|2021-11-24 00:50:00|365.02|364.92|365.37|365.22|365.42|365.27|365.02|364.92|154
1637715300000|2021-11-24 00:55:00|365.42|365.27|365.17|364.97|365.42|365.27|365.07|364.92|257
1637715600000|2021-11-24 01:00:00|365.07|364.92|364.67|364.52|365.07|364.92|364.32|364.17|1115
1637715900000|2021-11-24 01:05:00|364.62|364.47|364.37|364.22|364.62|364.47|364.32|364.12|248
1637716200000|2021-11-24 01:10:00|364.32|364.17|364.42|364.22|364.57|364.37|364.22|364.02|296
1637716500000|2021-11-24 01:15:00|364.47|364.27|364.77|364.57|364.87|364.67|364.47|364.27|522
1637716800000|2021-11-24 01:20:00|364.72|364.62|364.92|364.77|364.92|364.77|364.67|364.52|344
1637717100000|2021-11-24 01:25:00|364.97|364.82|364.82|364.67|365.02|364.82|364.82|364.67|600
1637717400000|2021-11-24 01:30:00|364.87|364.72|364.92|364.77|365.02|364.82|364.52|364.37|374
1637717700000|2021-11-24 01:35:00|364.87|364.72|364.77|364.62|364.92|364.77|364.72|364.57|209
1637718000000|2021-11-24 01:40:00|364.82|364.57|364.47|364.32|364.82|364.62|364.42|364.27|244
1637718300000|2021-11-24 01:45:00|364.52|364.37|364.72|364.57|364.77|364.57|364.52|364.37|1415
1637718600000|2021-11-24 01:50:00|364.77|364.62|364.82|364.62|364.82|364.67|364.77|364.57|109
1637718900000|2021-11-24 01:55:00|364.77|364.67|364.62|364.47|364.82|364.67|364.47|364.32|1206
1637719200000|2021-11-24 02:00:00|364.57|364.42|364.47|364.27|364.67|364.47|364.37|364.22|566
1637719500000|2021-11-24 02:05:00|364.42|364.22|364.37|364.22|364.52|364.32|364.27|364.12|186
1637719800000|2021-11-24 02:10:00|364.32|364.17|364.12|363.97|364.32|364.22|364.12|363.97|153
1637720100000|2021-11-24 02:15:00|364.02|363.87|363.97|363.82|364.07|363.92|363.92|363.72|213
1637720400000|2021-11-24 02:20:00|363.92|363.77|363.82|363.62|363.97|363.82|363.72|363.57|331
1637720700000|2021-11-24 02:25:00|363.77|363.67|363.77|363.57|363.87|363.72|363.72|363.57|299
1637721000000|2021-11-24 02:30:00|363.72|363.62|363.72|363.57|363.82|363.67|363.67|363.52|131
1637721300000|2021-11-24 02:35:00|363.67|363.52|363.77|363.62|363.82|363.67|363.67|363.52|711
1637721600000|2021-11-24 02:40:00|363.82|363.67|363.82|363.67|363.87|363.72|363.67|363.52|112
1637721900000|2021-11-24 02:45:00|363.87|363.72|363.72|363.57|364.02|363.87|363.72|363.57|474
1637722200000|2021-11-24 02:50:00|363.77|363.62|363.82|363.62|363.87|363.67|363.72|363.52|89
1637722500000|2021-11-24 02:55:00|363.87|363.67|363.87|363.72|363.92|363.77|363.82|363.62|81
1637722800000|2021-11-24 03:00:00|363.92|363.77|363.97|363.82|364.17|364.02|363.92|363.77|130
1637723100000|2021-11-24 03:05:00|363.92|363.77|363.62|363.47|363.97|363.82|363.57|363.37|293
1637723400000|2021-11-24 03:10:00|363.57|363.42|363.62|363.47|363.67|363.52|363.57|363.42|115
1637723700000|2021-11-24 03:15:00|363.57|363.42|363.92|363.77|363.92|363.77|363.52|363.37|117
1637724000000|2021-11-24 03:20:00|363.97|363.72|364.17|364.02|364.17|364.02|363.92|363.72|71
1637724300000|2021-11-24 03:25:00|364.22|364.07|364.27|364.07|364.32|364.12|364.07|363.92|161
1637724600000|2021-11-24 03:30:00|364.22|364.12|363.97|363.82|364.27|364.12|363.97|363.82|157
1637724900000|2021-11-24 03:35:00|364.02|363.87|363.92|363.77|364.12|363.92|363.92|363.77|152
1637725200000|2021-11-24 03:40:00|363.97|363.82|363.92|363.77|364.12|363.92|363.92|363.77|221
1637725500000|2021-11-24 03:45:00|363.87|363.72|364.07|363.92|364.07|363.92|363.87|363.72|56
1637725800000|2021-11-24 03:50:00|364.02|363.87|364.07|363.92|364.17|364.02|364.02|363.87|85
1637726100000|2021-11-24 03:55:00|364.12|363.97|364.07|363.92|364.17|364.02|364.02|363.87|94
1637726400000|2021-11-24 04:00:00|364.12|363.97|364.17|364.02|364.37|364.17|364.12|363.92|52
1637726700000|2021-11-24 04:05:00|364.12|363.97|364.02|363.87|364.17|364.02|363.92|363.77|56
1637727000000|2021-11-24 04:10:00|363.97|363.82|363.87|363.72|364.02|363.87|363.82|363.67|43
1637727300000|2021-11-24 04:15:00|363.92|363.77|363.87|363.72|364.02|363.87|363.87|363.72|56
1637727600000|2021-11-24 04:20:00|363.92|363.67|364.02|363.87|364.07|363.87|363.92|363.67|43
1637727900000|2021-11-24 04:25:00|364.07|363.92|364.07|363.92|364.07|363.92|363.97|363.77|38
1637728200000|2021-11-24 04:30:00|364.12|363.97|364.07|363.92|364.17|364.02|363.97|363.82|60
1637728500000|2021-11-24 04:35:00|364.12|363.97|364.07|363.92|364.12|363.97|364.07|363.92|747
1637728800000|2021-11-24 04:40:00|364.02|363.87|363.97|363.82|364.12|363.97|363.97|363.82|67
1637729100000|2021-11-24 04:45:00|364.02|363.77|363.97|363.82|364.02|363.82|363.82|363.67|46
1637729400000|2021-11-24 04:50:00|363.92|363.77|364.07|363.92|364.12|363.97|363.92|363.77|64
1637729700000|2021-11-24 04:55:00|364.12|363.97|364.22|364.02|364.27|364.07|364.07|363.97|113
1637730000000|2021-11-24 05:00:00|364.17|363.97|363.92|363.77|364.22|364.07|363.92|363.77|330
1637730300000|2021-11-24 05:05:00|363.97|363.72|363.72|363.57|363.97|363.72|363.67|363.52|141
1637730600000|2021-11-24 05:10:00|363.77|363.52|363.92|363.77|363.97|363.82|363.67|363.52|48
1637730900000|2021-11-24 05:15:00|363.97|363.82|364.02|363.87|364.12|363.92|363.92|363.72|94
1637731200000|2021-11-24 05:20:00|363.97|363.82|364.02|363.87|364.12|363.97|363.97|363.82|89
1637731500000|2021-11-24 05:25:00|364.07|363.92|364.07|363.92|364.17|363.97|364.02|363.87|49
1637731800000|2021-11-24 05:30:00|364.12|363.97|364.12|363.97|364.27|364.12|364.07|363.92|784
1637732100000|2021-11-24 05:35:00|364.07|363.92|364.12|363.97|364.12|363.97|363.97|363.77|770
1637732400000|2021-11-24 05:40:00|364.17|364.02|364.17|363.97|364.22|364.02|364.07|363.92|1155
1637732700000|2021-11-24 05:45:00|364.22|364.02|364.02|363.87|364.22|364.07|364.02|363.87|85
1637733000000|2021-11-24 05:50:00|364.07|363.92|364.22|364.07|364.27|364.12|364.07|363.87|90
1637733300000|2021-11-24 05:55:00|364.27|364.12|364.32|364.17|364.37|364.17|364.22|364.12|52
1637733600000|2021-11-24 06:00:00|364.27|364.12|364.47|364.32|364.52|364.37|364.27|364.12|149
1637733900000|2021-11-24 06:05:00|364.42|364.27|364.57|364.37|364.57|364.42|364.37|364.22|193
1637734200000|2021-11-24 06:10:00|364.52|364.42|364.57|364.37|364.67|364.47|364.47|364.32|110
1637734500000|2021-11-24 06:15:00|364.62|364.42|364.52|364.37|364.62|364.42|364.47|364.32|84
1637734800000|2021-11-24 06:20:00|364.57|364.42|364.57|364.42|364.62|364.47|364.52|364.42|111
1637735100000|2021-11-24 06:25:00|364.62|364.47|364.62|364.47|364.62|364.47|364.52|364.37|134
1637735400000|2021-11-24 06:30:00|364.67|364.42|364.52|364.37|364.67|364.47|364.52|364.37|109
1637735700000|2021-11-24 06:35:00|364.57|364.42|364.57|364.42|364.57|364.42|364.42|364.27|128
1637736000000|2021-11-24 06:40:00|364.62|364.47|364.52|364.37|364.62|364.47|364.47|364.32|143
1637736300000|2021-11-24 06:45:00|364.57|364.42|364.57|364.42|364.67|364.52|364.52|364.37|1661
1637736600000|2021-11-24 06:50:00|364.52|364.37|364.62|364.47|364.67|364.47|364.52|364.37|5210
1637736900000|2021-11-24 06:55:00|364.67|364.52|364.47|364.32|364.67|364.52|364.47|364.32|169
1637737200000|2021-11-24 07:00:00|364.52|364.37|364.37|364.22|364.52|364.37|364.37|364.22|125
1637737500000|2021-11-24 07:05:00|364.42|364.27|364.47|364.32|364.47|364.32|364.37|364.22|625
1637737800000|2021-11-24 07:10:00|364.42|364.27|364.47|364.32|364.52|364.37|364.42|364.27|103
1637738100000|2021-11-24 07:15:00|364.52|364.37|364.47|364.32|364.52|364.37|364.47|364.32|113
1637738400000|2021-11-24 07:20:00|364.52|364.37|364.22|364.07|364.52|364.37|364.22|364.07|146
1637738700000|2021-11-24 07:25:00|364.27|364.12|364.27|364.07|364.32|364.17|364.22|364.07|1813
1637739000000|2021-11-24 07:30:00|364.22|364.12|363.97|363.77|364.22|364.12|363.92|363.77|1383
1637739300000|2021-11-24 07:35:00|363.92|363.72|363.82|363.67|363.97|363.77|363.77|363.57|157
1637739600000|2021-11-24 07:40:00|363.87|363.72|363.97|363.82|363.97|363.82|363.77|363.62|95
1637739900000|2021-11-24 07:45:00|364.02|363.77|364.07|363.92|364.07|363.92|363.97|363.77|97
1637740200000|2021-11-24 07:50:00|364.12|363.87|364.17|363.97|364.17|363.97|364.07|363.87|83
1637740500000|2021-11-24 07:55:00|364.12|363.92|364.07|363.92|364.17|363.97|363.97|363.82|128
1637740800000|2021-11-24 08:00:00|364.12|363.97|364.12|363.97|364.17|364.02|364.02|363.87|99
1637741100000|2021-11-24 08:05:00|364.17|363.92|364.27|364.07|364.32|364.17|364.02|363.87|262
1637741400000|2021-11-24 08:10:00|364.22|364.12|364.52|364.32|364.52|364.37|364.12|363.97|231
1637741700000|2021-11-24 08:15:00|364.47|364.37|364.47|364.32|364.57|364.42|364.32|364.12|164
1637742000000|2021-11-24 08:20:00|364.42|364.27|364.62|364.47|364.67|364.52|364.42|364.27|235
1637742300000|2021-11-24 08:25:00|364.67|364.52|364.47|364.27|364.67|364.52|364.42|364.27|928
1637742600000|2021-11-24 08:30:00|364.42|364.32|364.62|364.47|364.67|364.47|364.37|364.22|212
1637742900000|2021-11-24 08:35:00|364.67|364.52|364.77|364.62|364.82|364.67|364.62|364.47|238
1637743200000|2021-11-24 08:40:00|364.82|364.67|364.72|364.57|364.82|364.67|364.67|364.52|299
1637743500000|2021-11-24 08:45:00|364.67|364.52|364.72|364.52|364.82|364.67|364.67|364.52|406
1637743800000|2021-11-24 08:50:00|364.67|364.47|364.52|364.37|364.77|364.62|364.52|364.37|569
1637744100000|2021-11-24 08:55:00|364.57|364.42|364.02|363.87|364.62|364.47|363.97|363.82|675
1637744400000|2021-11-24 09:00:00|364.07|363.82|363.87|363.72|364.12|363.97|363.87|363.72|184
1637744700000|2021-11-24 09:05:00|363.62|363.42|363.57|363.42|363.72|363.52|363.52|363.37|414
1637745000000|2021-11-24 09:10:00|363.62|363.47|363.72|363.57|363.92|363.72|363.57|363.42|292
1637745300000|2021-11-24 09:15:00|363.82|363.52|363.82|363.57|363.92|363.77|363.72|363.52|109
1637745600000|2021-11-24 09:20:00|364.07|363.47|364.17|363.57|364.17|363.57|364.07|363.47|0
1637745900000|2021-11-24 09:25:00|364.27|363.67|364.17|363.57|364.27|363.67|364.07|363.47|5
1637746200000|2021-11-24 09:30:00|364.07|363.47|363.97|363.37|364.17|363.57|363.97|363.37|0
1637746500000|2021-11-24 09:35:00|363.87|363.27|363.87|363.27|363.97|363.37|363.77|363.17|0
1637746800000|2021-11-24 09:40:00|363.77|363.17|363.67|363.07|363.87|363.27|363.67|363.07|0
1637747100000|2021-11-24 09:45:00|363.77|363.17|363.77|363.17|363.77|363.17|363.57|362.97|0
1637747400000|2021-11-24 09:50:00|363.67|363.07|363.07|362.87|363.72|363.42|362.97|362.77|278
1637747700000|2021-11-24 09:55:00|363.02|362.92|363.02|362.82|363.22|363.07|362.97|362.77|29
1637748000000|2021-11-24 10:00:00|362.97|362.87|363.17|362.97|363.27|363.12|362.92|362.77|84
1637748300000|2021-11-24 10:05:00|363.12|363.02|363.02|362.82|363.32|363.17|363.02|362.82|9
1637748600000|2021-11-24 10:10:00|362.97|362.87|363.17|363.02|363.27|363.12|362.97|362.82|42
1637748900000|2021-11-24 10:15:00|363.22|362.97|363.17|362.97|363.27|363.12|363.17|362.97|13
1637749200000|2021-11-24 10:20:00|363.12|363.02|363.07|362.92|363.27|363.12|363.07|362.87|10
1637749500000|2021-11-24 10:25:00|363.12|362.97|363.07|362.92|363.12|362.97|363.02|362.82|7
1637749800000|2021-11-24 10:30:00|363.02|362.87|363.07|362.92|363.12|362.97|362.97|362.82|148
1637750100000|2021-11-24 10:35:00|363.02|362.87|362.97|362.77|363.17|363.02|362.92|362.72|62
1637750400000|2021-11-24 10:40:00|362.92|362.72|362.82|362.67|362.92|362.77|362.82|362.67|13
1637750700000|2021-11-24 10:45:00|362.87|362.72|362.72|362.57|362.97|362.82|362.72|362.57|249
1637751000000|2021-11-24 10:50:00|362.77|362.62|362.77|362.62|362.77|362.62|362.67|362.52|13
1637751300000|2021-11-24 10:55:00|362.72|362.57|362.32|362.17|362.82|362.67|362.32|362.17|605
1637751600000|2021-11-24 11:00:00|362.37|362.22|362.47|362.32|362.57|362.42|362.32|362.17|32
1637751900000|2021-11-24 11:05:00|362.52|362.37|362.47|362.27|362.52|362.37|362.37|362.22|4
1637752200000|2021-11-24 11:10:00|362.42|362.22|362.47|362.27|362.57|362.37|362.37|362.22|293
1637752500000|2021-11-24 11:15:00|362.42|362.22|362.62|362.42|362.62|362.47|362.37|362.22|16
1637752800000|2021-11-24 11:20:00|362.57|362.37|362.62|362.42|362.72|362.52|362.52|362.37|28
1637753100000|2021-11-24 11:25:00|362.57|362.37|362.67|362.47|362.67|362.52|362.57|362.37|3
1637753400000|2021-11-24 11:30:00|362.62|362.42|362.67|362.47|362.72|362.57|362.57|362.42|4
1637753700000|2021-11-24 11:35:00|362.62|362.52|362.72|362.57|362.72|362.57|362.62|362.47|40
1637754000000|2021-11-24 11:40:00|362.77|362.62|362.87|362.72|362.92|362.77|362.77|362.57|6
1637754300000|2021-11-24 11:45:00|362.92|362.77|362.92|362.72|362.92|362.77|362.77|362.62|4
1637754600000|2021-11-24 11:50:00|362.97|362.77|363.02|362.87|363.12|362.97|362.92|362.72|35
1637754900000|2021-11-24 11:55:00|363.07|362.92|362.92|362.72|363.07|362.92|362.82|362.67|11
1637755200000|2021-11-24 12:00:00|362.97|362.77|362.87|362.72|363.07|362.87|362.82|362.67|26
1637755500000|2021-11-24 12:05:00|362.82|362.67|362.72|362.52|362.87|362.72|362.67|362.47|5
1637755800000|2021-11-24 12:10:00|362.67|362.57|362.67|362.47|362.82|362.67|362.62|362.42|0
1637756100000|2021-11-24 12:15:00|362.62|362.52|362.72|362.52|362.77|362.62|362.62|362.42|7
1637756400000|2021-11-24 12:20:00|362.67|362.47|362.57|362.37|362.72|362.52|362.52|362.37|3
1637756700000|2021-11-24 12:25:00|362.52|362.42|362.62|362.42|362.67|362.52|362.52|362.37|9
1637757000000|2021-11-24 12:30:00|362.57|362.47|362.67|362.47|362.67|362.52|362.52|362.32|13
1637757300000|2021-11-24 12:35:00|362.62|362.52|362.72|362.57|362.72|362.57|362.57|362.42|2
1637757600000|2021-11-24 12:40:00|362.77|362.62|362.72|362.57|362.87|362.72|362.67|362.52|8
1637757900000|2021-11-24 12:45:00|362.67|362.52|362.57|362.37|362.72|362.57|362.47|362.32|5
1637758200000|2021-11-24 12:50:00|362.62|362.42|362.67|362.52|362.72|362.57|362.52|362.37|0
1637758500000|2021-11-24 12:55:00|362.62|362.47|362.67|362.52|362.72|362.57|362.62|362.47|2
1637758800000|2021-11-24 13:00:00|362.72|362.47|362.77|362.57|362.77|362.62|362.67|362.47|1
1637759100000|2021-11-24 13:05:00|362.72|362.62|362.72|362.57|362.82|362.67|362.72|362.57|26
1637759400000|2021-11-24 13:10:00|362.77|362.62|362.82|362.62|362.82|362.67|362.72|362.57|4
1637759700000|2021-11-24 13:15:00|362.77|362.67|362.72|362.52|362.82|362.67|362.67|362.52|303
1637760000000|2021-11-24 13:20:00|362.67|362.57|362.72|362.57|362.82|362.62|362.67|362.52|0
1637760300000|2021-11-24 13:25:00|362.77|362.62|362.72|362.47|363.12|362.82|362.62|362.42|46
1637760600000|2021-11-24 13:30:00|362.67|362.52|362.62|362.47|362.77|362.57|362.52|362.32|36
1637760900000|2021-11-24 13:35:00|362.67|362.42|362.32|362.12|362.67|362.47|362.32|362.12|345
1637761200000|2021-11-24 13:40:00|362.37|362.17|362.47|362.32|362.57|362.42|362.32|362.12|521
1637761500000|2021-11-24 13:45:00|362.52|362.27|362.27|362.12|362.52|362.37|362.27|362.12|479
1637761800000|2021-11-24 13:50:00|362.22|362.07|362.17|362.02|362.27|362.12|362.12|361.97|26
1637762100000|2021-11-24 13:55:00|362.12|361.97|362.17|362.02|362.17|362.02|362.07|361.92|208
1637762400000|2021-11-24 14:00:00|362.12|361.97|362.17|362.02|362.32|362.17|362.12|361.97|19
1637762700000|2021-11-24 14:05:00|362.22|362.07|361.97|361.82|362.22|362.07|361.92|361.77|93
1637763000000|2021-11-24 14:10:00|361.92|361.77|362.02|361.82|362.07|361.87|361.92|361.77|36
1637763300000|2021-11-24 14:15:00|361.97|361.87|361.97|361.82|362.02|361.87|361.92|361.77|49
1637763600000|2021-11-24 14:20:00|362.02|361.87|361.97|361.82|362.02|361.87|361.92|361.77|276
1637763900000|2021-11-24 14:25:00|361.92|361.77|361.82|361.67|362.02|361.87|361.82|361.67|19
1637764200000|2021-11-24 14:30:00|361.87|361.72|361.52|361.32|361.92|361.77|361.27|361.07|1527
1637764500000|2021-11-24 14:35:00|361.47|361.37|361.87|361.67|362.42|362.27|361.47|361.32|126
1637764800000|2021-11-24 14:40:00|361.92|361.62|362.02|361.82|362.22|362.07|361.77|361.62|46
1637765100000|2021-11-24 14:45:00|361.97|361.77|361.87|361.72|362.17|362.02|361.82|361.62|89
1637765400000|2021-11-24 14:50:00|361.92|361.67|361.97|361.82|362.02|361.87|361.72|361.57|33
1637765700000|2021-11-24 14:55:00|362.02|361.87|362.42|362.22|362.47|362.32|361.87|361.72|45
1637766000000|2021-11-24 15:00:00|362.37|362.17|362.67|362.52|362.87|362.67|362.27|362.02|29
1637766300000|2021-11-24 15:05:00|362.72|362.57|361.97|361.82|362.82|362.67|361.97|361.82|84
1637766600000|2021-11-24 15:10:00|362.02|361.87|362.27|362.07|362.27|362.12|361.82|361.67|138
1637766900000|2021-11-24 15:15:00|362.22|362.02|362.72|362.57|362.77|362.62|362.17|362.02|43
1637767200000|2021-11-24 15:20:00|362.77|362.62|362.92|362.72|363.02|362.82|362.62|362.47|27
1637767500000|2021-11-24 15:25:00|362.87|362.67|363.02|362.87|363.12|362.92|362.87|362.67|15
1637767800000|2021-11-24 15:30:00|363.07|362.82|363.22|363.02|363.22|363.07|362.92|362.77|24
1637768100000|2021-11-24 15:35:00|363.17|362.97|363.22|363.02|363.32|363.12|363.07|362.92|21
1637768400000|2021-11-24 15:40:00|363.17|363.07|362.92|362.77|363.22|363.07|362.87|362.67|13
1637768700000|2021-11-24 15:45:00|362.87|362.72|363.07|362.87|363.07|362.87|362.82|362.62|44
1637769000000|2021-11-24 15:50:00|363.12|362.92|363.27|363.07|363.32|363.17|363.12|362.92|31
1637769300000|2021-11-24 15:55:00|363.32|363.12|363.12|362.97|363.37|363.22|363.07|362.92|42
1637769600000|2021-11-24 16:00:00|363.07|362.92|363.02|362.87|363.12|362.97|362.92|362.77|36
1637769900000|2021-11-24 16:05:00|363.07|362.82|363.12|362.92|363.22|363.02|363.02|362.82|37
1637770200000|2021-11-24 16:10:00|363.07|362.97|363.27|363.12|363.32|363.17|363.07|362.92|2
1637770500000|2021-11-24 16:15:00|363.32|363.07|363.37|363.22|363.37|363.22|363.22|363.07|4
1637770800000|2021-11-24 16:20:00|363.42|363.17|363.42|363.27|363.47|363.32|363.32|363.17|14
1637771100000|2021-11-24 16:25:00|363.37|363.22|363.47|363.32|363.47|363.32|363.27|363.12|245
1637771400000|2021-11-24 16:30:00|363.52|363.37|363.27|363.07|363.62|363.47|363.27|363.07|19
1637771700000|2021-11-24 16:35:00|363.32|363.12|363.17|362.97|363.37|363.22|363.12|362.92|22
1637772000000|2021-11-24 16:40:00|363.12|363.02|363.32|363.17|363.32|363.17|363.07|362.92|52
1637772300000|2021-11-24 16:45:00|363.27|363.12|363.52|363.37|363.62|363.42|363.22|363.07|55
1637772600000|2021-11-24 16:50:00|363.57|363.32|363.37|363.22|363.57|363.37|363.37|363.22|8
1637772900000|2021-11-24 16:55:00|363.42|363.17|363.27|363.12|363.42|363.17|363.22|363.07|5
1637773200000|2021-11-24 17:00:00|363.32|363.22|363.37|363.17|363.37|363.22|363.22|363.07|13
1637773500000|2021-11-24 17:05:00|363.32|363.22|363.17|362.97|363.37|363.22|363.12|362.92|6
1637773800000|2021-11-24 17:10:00|363.22|363.02|363.32|363.12|363.37|363.17|363.17|362.97|2
1637774100000|2021-11-24 17:15:00|363.22|363.07|363.07|362.92|363.27|363.12|363.02|362.82|11
1637774400000|2021-11-24 17:20:00|363.12|362.87|363.12|362.92|363.12|362.97|362.97|362.77|1
1637774700000|2021-11-24 17:25:00|363.07|362.87|363.12|362.92|363.12|362.97|363.02|362.82|4
1637775000000|2021-11-24 17:30:00|363.07|362.97|363.17|362.97|363.22|363.02|363.07|362.92|1
1637775300000|2021-11-24 17:35:00|363.12|363.02|363.22|363.02|363.27|363.12|363.12|363.02|2
1637775600000|2021-11-24 17:40:00|363.27|363.07|363.22|362.97|363.27|363.07|363.12|362.92|1
1637775900000|2021-11-24 17:45:00|363.17|363.02|363.32|363.17|363.32|363.17|363.17|362.97|2
1637776200000|2021-11-24 17:50:00|363.27|363.12|363.37|363.17|363.37|363.17|363.27|363.07|5
1637776500000|2021-11-24 17:55:00|363.32|363.12|363.32|363.07|363.37|363.17|363.27|363.07|2
1637776800000|2021-11-24 18:00:00|363.27|363.12|363.32|363.12|363.42|363.22|363.27|363.07|2
1637777100000|2021-11-24 18:05:00|363.37|363.17|363.57|363.37|363.57|363.42|363.37|363.12|11
1637777400000|2021-11-24 18:10:00|363.62|363.42|363.72|363.47|363.72|363.52|363.62|363.37|75
1637777700000|2021-11-24 18:15:00|363.67|363.52|363.47|363.32|363.67|363.52|363.47|363.32|13
1637778000000|2021-11-24 18:20:00|363.42|363.27|363.62|363.42|363.67|363.47|363.42|363.27|4
1637778300000|2021-11-24 18:25:00|363.57|363.47|363.47|363.32|363.62|363.47|363.47|363.27|6
1637778600000|2021-11-24 18:30:00|363.52|363.27|363.42|363.22|363.57|363.32|363.37|363.22|4
1637778900000|2021-11-24 18:35:00|363.47|363.27|363.47|363.27|363.57|363.42|363.37|363.22|6
1637779200000|2021-11-24 18:40:00|363.42|363.22|363.42|363.22|363.52|363.37|363.37|363.22|3
1637779500000|2021-11-24 18:45:00|363.37|363.27|363.52|363.32|363.52|363.32|363.37|363.22|1
1637779800000|2021-11-24 18:50:00|363.47|363.27|363.47|363.22|363.47|363.27|363.37|363.22|2
1637780100000|2021-11-24 18:55:00|363.42|363.17|363.57|362.32|363.67|363.17|362.97|362.32|21
1637780400000|2021-11-24 19:00:00|363.62|362.37|363.42|362.97|363.67|363.27|363.27|362.37|6
1637780700000|2021-11-24 19:05:00|363.37|362.92|363.17|362.92|363.42|363.17|363.17|362.92|13
1637781000000|2021-11-24 19:10:00|363.12|362.97|363.32|363.07|363.32|363.07|363.02|362.87|11
1637781300000|2021-11-24 19:15:00|363.27|363.12|363.47|363.22|363.47|363.27|363.27|363.07|51
1637781600000|2021-11-24 19:20:00|363.42|363.27|363.37|363.17|363.47|363.27|363.32|363.17|3
1637781900000|2021-11-24 19:25:00|363.42|363.22|363.22|362.97|363.42|363.22|363.17|362.97|3
1637782200000|2021-11-24 19:30:00|363.27|363.02|363.37|363.07|363.37|363.12|363.27|362.97|1
1637782500000|2021-11-24 19:35:00|363.32|363.12|363.32|363.12|363.37|363.17|363.32|363.07|1
1637782800000|2021-11-24 19:40:00|363.27|363.07|363.47|363.27|363.47|363.32|363.22|363.02|12
1637783100000|2021-11-24 19:45:00|363.42|363.32|363.52|363.32|363.57|363.37|363.42|363.32|4
1637783400000|2021-11-24 19:50:00|363.57|363.37|363.52|363.32|363.62|363.47|363.52|363.32|3
1637783700000|2021-11-24 19:55:00|363.47|363.37|363.47|363.27|363.52|363.37|363.42|363.27|7
1637784000000|2021-11-24 20:00:00|363.52|363.32|363.52|363.32|363.52|363.32|363.37|363.17|3
1637784300000|2021-11-24 20:05:00|363.47|363.27|363.72|363.52|363.72|363.52|363.47|363.27|1
1637784600000|2021-11-24 20:10:00|363.67|363.47|363.82|363.62|363.82|363.62|363.67|363.47|3
1637784900000|2021-11-24 20:15:00|363.77|363.57|363.67|363.47|363.82|363.62|363.57|363.42|11
1637785200000|2021-11-24 20:20:00|363.72|363.52|363.67|363.47|363.72|363.52|363.62|363.47|4
1637785500000|2021-11-24 20:25:00|363.62|363.52|363.67|363.47|363.67|363.52|363.62|363.42|1
1637785800000|2021-11-24 20:30:00|363.62|363.42|363.52|363.32|363.67|363.42|363.27|363.12|48
1637786100000|2021-11-24 20:35:00|363.47|363.27|363.42|363.27|363.62|363.42|363.32|363.12|56
1637786400000|2021-11-24 20:40:00|363.47|363.32|363.37|363.17|363.47|363.32|363.37|363.17|13
1637786700000|2021-11-24 20:45:00|363.32|363.22|363.37|363.17|363.42|363.22|363.32|363.17|1
1637787000000|2021-11-24 20:50:00|363.42|363.22|363.17|362.92|363.52|363.37|363.12|362.87|40
1637787300000|2021-11-24 20:55:00|363.12|363.02|363.07|362.77|363.37|363.17|363.02|362.77|51
1637787600000|2021-11-24 21:00:00|363.02|362.72|363.07|362.77|363.07|362.77|362.97|362.72|9
1637787900000|2021-11-24 21:05:00|363.02|362.82|363.17|362.87|363.17|362.87|362.87|362.72|18
1637788200000|2021-11-24 21:10:00|363.12|362.77|363.27|362.67|363.27|362.87|363.07|362.57|9
1637788500000|2021-11-24 21:15:00|363.17|362.57|363.17|362.57|363.27|362.67|363.17|362.57|0
1637789100000|2021-11-24 21:25:00|363.27|362.67|363.27|362.67|363.27|362.67|363.17|362.57|0
1637790000000|2021-11-24 21:40:00|363.37|362.77|363.37|362.77|363.37|362.77|363.27|362.67|0
1637790300000|2021-11-24 21:45:00|363.27|362.67|363.27|362.67|363.37|362.77|363.27|362.67|0
1637790600000|2021-11-24 21:50:00|363.37|362.77|363.37|362.77|363.37|362.77|363.27|362.67|0
1637790900000|2021-11-24 21:55:00|363.27|362.67|363.27|362.67|363.27|362.67|363.27|362.67|0
1637794800000|2021-11-24 23:00:00|363.37|362.77|363.37|362.77|363.37|362.77|363.27|362.67|0
1637795100000|2021-11-24 23:05:00|363.27|362.67|363.27|362.67|363.37|362.77|363.27|362.67|0
1637795400000|2021-11-24 23:10:00|363.37|362.77|363.27|362.67|363.37|362.77|363.27|362.67|0
1637795700000|2021-11-24 23:15:00|363.37|362.77|363.37|362.77|363.37|362.77|363.37|362.77|0
1637796600000|2021-11-24 23:30:00|363.47|362.87|363.37|362.77|363.47|362.87|363.37|362.77|0
1637796900000|2021-11-24 23:35:00|363.27|362.67|363.37|362.77|363.37|362.77|363.27|362.67|0
1637797200000|2021-11-24 23:40:00|363.27|362.67|363.37|362.77|363.37|362.77|363.27|362.67|0
1637797500000|2021-11-24 23:45:00|363.27|362.67|363.37|362.77|363.37|362.77|363.27|362.67|0
1637797800000|2021-11-24 23:50:00|363.27|362.67|363.37|362.77|363.37|362.77|363.27|362.67|0
1637798400000|2021-11-25 00:00:00|363.47|362.87|363.57|362.97|363.67|363.07|363.37|362.77|0
1637798700000|2021-11-25 00:05:00|363.47|362.87|363.57|362.97|363.57|362.97|363.47|362.87|0
1637799000000|2021-11-25 00:10:00|363.47|362.87|363.57|362.97|363.57|362.97|363.47|362.87|0
1637799300000|2021-11-25 00:15:00|363.47|362.87|363.67|363.07|363.67|363.07|363.47|362.87|0
1637799600000|2021-11-25 00:20:00|363.57|362.97|363.67|363.07|363.67|363.07|363.57|362.97|0
1637799900000|2021-11-25 00:25:00|363.57|362.97|363.67|363.07|363.67|363.07|363.57|362.97|0
1637800200000|2021-11-25 00:30:00|363.62|363.27|363.47|363.32|363.62|363.37|362.72|362.47|1248
1637800500000|2021-11-25 00:35:00|363.42|363.27|363.97|363.77|363.97|363.82|363.37|363.17|375
1637800800000|2021-11-25 00:40:00|364.02|363.82|363.47|363.32|364.12|363.92|363.37|363.17|591
1637801100000|2021-11-25 00:45:00|363.52|363.27|363.97|363.82|363.97|363.82|363.37|363.22|470
1637801400000|2021-11-25 00:50:00|364.02|363.77|363.62|363.47|364.02|363.82|363.62|363.42|60
1637801700000|2021-11-25 00:55:00|363.57|363.42|363.42|363.27|363.67|363.47|363.42|363.27|1402
1637802000000|2021-11-25 01:00:00|363.32|363.12|364.42|364.22|364.42|364.27|363.02|362.87|1245
1637802300000|2021-11-25 01:05:00|364.37|364.17|364.17|363.97|364.47|364.27|364.17|363.97|1113
1637802600000|2021-11-25 01:10:00|364.22|364.02|363.77|363.62|364.22|364.02|363.72|363.57|226
1637802900000|2021-11-25 01:15:00|363.82|363.67|363.97|363.77|364.12|363.97|363.77|363.62|375
1637803200000|2021-11-25 01:20:00|364.02|363.82|364.12|363.97|364.22|364.07|363.97|363.82|530
1637803500000|2021-11-25 01:25:00|364.17|364.07|364.17|363.97|364.32|364.17|364.12|363.97|330
1637803800000|2021-11-25 01:30:00|364.12|363.92|364.09|363.94|364.29|364.09|364.02|363.87|290
1637804100000|2021-11-25 01:35:00|364.04|363.89|363.54|363.34|364.04|363.89|363.39|363.24|720
1637804400000|2021-11-25 01:40:00|363.49|363.39|363.29|363.14|363.74|363.59|363.24|363.09|328
1637804700000|2021-11-25 01:45:00|363.24|363.09|363.14|362.99|363.39|363.24|363.09|362.94|462
1637805000000|2021-11-25 01:50:00|363.09|362.94|362.84|362.69|363.14|362.99|362.69|362.54|524
1637805300000|2021-11-25 01:55:00|362.89|362.74|362.99|362.84|363.09|362.94|362.84|362.69|517
1637805600000|2021-11-25 02:00:00|362.94|362.79|362.74|362.59|363.14|362.99|362.69|362.54|377
1637805900000|2021-11-25 02:05:00|362.69|362.54|362.94|362.79|362.94|362.79|362.49|362.34|558
1637806200000|2021-11-25 02:10:00|362.99|362.74|362.84|362.69|363.04|362.89|362.79|362.64|237
1637806500000|2021-11-25 02:15:00|362.89|362.74|362.94|362.79|363.09|362.94|362.84|362.69|259
1637806800000|2021-11-25 02:20:00|362.89|362.74|362.59|362.44|362.89|362.79|362.59|362.44|259
1637807100000|2021-11-25 02:25:00|362.64|362.49|362.69|362.54|362.74|362.54|362.39|362.24|399
1637807400000|2021-11-25 02:30:00|362.64|362.49|362.44|362.29|362.74|362.54|362.39|362.24|370
1637807700000|2021-11-25 02:35:00|362.39|362.24|362.29|362.14|362.54|362.34|362.24|362.09|404
1637808000000|2021-11-25 02:40:00|362.34|362.19|362.39|362.24|362.49|362.34|362.24|362.09|482
1637808300000|2021-11-25 02:45:00|362.34|362.19|362.34|362.19|362.44|362.24|362.24|362.09|303
1637808600000|2021-11-25 02:50:00|362.39|362.14|362.19|362.04|362.39|362.24|362.04|361.84|372
1637808900000|2021-11-25 02:55:00|362.14|361.99|362.09|361.94|362.19|362.04|362.04|361.89|365
1637809200000|2021-11-25 03:00:00|362.14|361.99|362.14|361.99|362.19|362.04|362.09|361.94|261
1637809500000|2021-11-25 03:05:00|362.19|362.04|362.39|362.24|362.49|362.29|362.19|361.99|345
1637809800000|2021-11-25 03:10:00|362.44|362.29|362.44|362.29|362.64|362.49|362.39|362.24|275
1637810100000|2021-11-25 03:15:00|362.49|362.34|362.64|362.49|362.69|362.54|362.44|362.29|319
1637810400000|2021-11-25 03:20:00|362.69|362.44|362.89|362.74|362.94|362.79|362.64|362.44|421
1637810700000|2021-11-25 03:25:00|362.84|362.69|362.94|362.79|362.94|362.79|362.79|362.64|230
1637811000000|2021-11-25 03:30:00|362.89|362.74|362.84|362.69|362.89|362.74|362.69|362.54|309
1637811300000|2021-11-25 03:35:00|362.89|362.64|362.89|362.74|362.94|362.79|362.84|362.64|274
1637811600000|2021-11-25 03:40:00|362.94|362.79|362.94|362.79|363.04|362.84|362.84|362.69|227
1637811900000|2021-11-25 03:45:00|362.99|362.84|362.94|362.79|363.04|362.89|362.89|362.69|252
1637812200000|2021-11-25 03:50:00|362.89|362.74|362.94|362.79|362.94|362.79|362.79|362.64|268
1637812500000|2021-11-25 03:55:00|362.89|362.74|362.99|362.84|362.99|362.84|362.79|362.64|279
1637812800000|2021-11-25 04:00:00|362.94|362.79|362.79|362.64|362.99|362.84|362.64|362.49|286
1637813100000|2021-11-25 04:05:00|362.74|362.59|362.69|362.54|362.79|362.64|362.69|362.54|205
1637813400000|2021-11-25 04:10:00|362.74|362.49|362.69|362.54|362.74|362.59|362.64|362.49|1570
1637813700000|2021-11-25 04:15:00|362.64|362.49|362.74|362.59|362.79|362.64|362.64|362.49|207
1637814000000|2021-11-25 04:20:00|362.69|362.54|362.74|362.59|362.79|362.59|362.69|362.49|455
1637814300000|2021-11-25 04:25:00|362.69|362.54|362.64|362.49|362.74|362.59|362.64|362.49|185
1637814600000|2021-11-25 04:30:00|362.69|362.54|362.59|362.44|362.69|362.54|362.59|362.44|166
1637814900000|2021-11-25 04:35:00|362.54|362.39|362.74|362.59|362.79|362.64|362.54|362.39|4507
1637815200000|2021-11-25 04:40:00|362.69|362.54|362.49|362.34|362.74|362.59|362.49|362.34|240
1637815500000|2021-11-25 04:45:00|362.54|362.39|362.34|362.19|362.54|362.39|362.29|362.14|273
1637815800000|2021-11-25 04:50:00|362.39|362.24|362.24|362.09|362.44|362.29|362.24|362.09|310
1637816100000|2021-11-25 04:55:00|362.29|362.14|362.29|362.14|362.34|362.19|362.29|362.14|264
1637816400000|2021-11-25 05:00:00|362.34|362.09|362.49|362.34|362.49|362.34|362.24|362.09|384
1637816700000|2021-11-25 05:05:00|362.44|362.29|362.54|362.39|362.54|362.39|362.39|362.24|311
1637817000000|2021-11-25 05:10:00|362.59|362.34|362.64|362.49|362.69|362.54|362.54|362.34|225
1637817300000|2021-11-25 05:15:00|362.69|362.54|362.79|362.64|362.84|362.69|362.69|362.49|255
1637817600000|2021-11-25 05:20:00|362.84|362.69|363.04|362.89|363.04|362.89|362.79|362.64|369
1637817900000|2021-11-25 05:25:00|363.09|362.94|363.19|363.04|363.24|363.09|362.99|362.84|273
1637818200000|2021-11-25 05:30:00|363.14|362.99|363.24|363.09|363.29|363.14|363.14|362.99|167
1637818500000|2021-11-25 05:35:00|363.29|363.14|363.09|362.94|363.34|363.19|363.04|362.89|257
1637818800000|2021-11-25 05:40:00|363.04|362.89|362.89|362.74|363.09|362.94|362.89|362.69|209
1637819100000|2021-11-25 05:45:00|362.84|362.69|363.04|362.89|363.09|362.94|362.84|362.69|227
1637819400000|2021-11-25 05:50:00|362.99|362.84|363.09|362.94|363.09|362.94|362.99|362.84|260
1637819700000|2021-11-25 05:55:00|363.14|362.99|363.29|363.14|363.34|363.14|363.14|362.99|305
1637820000000|2021-11-25 06:00:00|363.24|363.09|363.34|363.19|363.34|363.19|363.14|362.99|3192
1637820300000|2021-11-25 06:05:00|363.29|363.14|363.29|363.14|363.39|363.24|363.24|363.09|163
1637820600000|2021-11-25 06:10:00|363.24|363.09|363.09|362.94|363.29|363.14|363.04|362.89|152
1637820900000|2021-11-25 06:15:00|363.14|362.89|362.94|362.79|363.14|362.94|362.94|362.79|761
1637821200000|2021-11-25 06:20:00|362.89|362.74|362.79|362.64|362.89|362.74|362.69|362.54|215
1637821500000|2021-11-25 06:25:00|362.84|362.69|362.94|362.79|362.94|362.79|362.79|362.64|234
1637821800000|2021-11-25 06:30:00|362.89|362.74|362.94|362.79|362.99|362.79|362.84|362.69|183
1637822100000|2021-11-25 06:35:00|362.99|362.84|363.09|362.94|363.14|362.99|362.99|362.84|155
1637822400000|2021-11-25 06:40:00|363.04|362.89|363.19|363.04|363.19|363.04|363.04|362.89|1378
1637822700000|2021-11-25 06:45:00|363.24|363.09|363.29|363.14|363.29|363.14|363.19|363.04|198
1637823000000|2021-11-25 06:50:00|363.34|363.19|363.39|363.24|363.44|363.29|363.29|363.14|168
1637823300000|2021-11-25 06:55:00|363.34|363.19|363.29|363.14|363.34|363.24|363.24|363.04|160
1637823600000|2021-11-25 07:00:00|363.24|363.09|363.19|363.04|363.34|363.14|363.19|362.99|182
1637823900000|2021-11-25 07:05:00|363.14|362.99|363.04|362.89|363.14|363.04|362.99|362.84|325
1637824200000|2021-11-25 07:10:00|363.09|362.94|363.09|362.94|363.14|362.99|363.04|362.89|195
1637824500000|2021-11-25 07:15:00|363.04|362.89|362.99|362.84|363.09|362.89|362.94|362.79|342
1637824800000|2021-11-25 07:20:00|362.94|362.79|362.89|362.74|362.99|362.84|362.84|362.69|279
1637825100000|2021-11-25 07:25:00|362.84|362.69|363.04|362.89|363.04|362.89|362.84|362.64|315
1637825400000|2021-11-25 07:30:00|362.99|362.84|363.14|362.99|363.14|362.99|362.99|362.84|175
1637825700000|2021-11-25 07:35:00|363.19|363.04|363.04|362.89|363.19|363.04|363.04|362.84|201
1637826000000|2021-11-25 07:40:00|362.99|362.84|363.19|362.99|363.24|363.09|362.99|362.84|185
1637826300000|2021-11-25 07:45:00|363.14|362.94|363.14|362.99|363.19|363.04|363.14|362.94|254
1637826600000|2021-11-25 07:50:00|363.19|362.94|363.04|362.89|363.19|362.99|362.99|362.84|274
1637826900000|2021-11-25 07:55:00|362.99|362.84|362.94|362.79|363.14|362.94|362.94|362.79|321
1637827200000|2021-11-25 08:00:00|362.89|362.74|362.59|362.44|362.89|362.74|362.54|362.39|303
1637827500000|2021-11-25 08:05:00|362.54|362.39|362.59|362.44|362.69|362.49|362.49|362.34|369
1637827800000|2021-11-25 08:10:00|362.64|362.49|362.84|362.69|362.84|362.69|362.64|362.49|149
1637828100000|2021-11-25 08:15:00|362.79|362.64|362.84|362.69|362.89|362.74|362.69|362.49|231
1637828400000|2021-11-25 08:20:00|362.89|362.74|362.99|362.84|362.99|362.84|362.84|362.69|100
1637828700000|2021-11-25 08:25:00|362.94|362.79|362.74|362.54|363.04|362.89|362.69|362.54|481
1637829000000|2021-11-25 08:30:00|362.69|362.49|362.79|362.64|362.89|362.74|362.64|362.49|154
1637829300000|2021-11-25 08:35:00|362.84|362.69|362.89|362.74|362.89|362.74|362.74|362.59|155
1637829600000|2021-11-25 08:40:00|362.94|362.69|362.94|362.79|362.99|362.84|362.84|362.69|171
1637829900000|2021-11-25 08:45:00|362.99|362.74|362.99|362.84|363.04|362.89|362.94|362.74|238
1637830200000|2021-11-25 08:50:00|363.04|362.79|363.14|362.94|363.14|362.99|362.89|362.74|446
1637830500000|2021-11-25 08:55:00|363.19|362.99|363.54|363.34|363.59|363.39|363.14|362.99|848
1637830800000|2021-11-25 09:00:00|363.49|363.39|363.29|363.14|363.59|363.44|363.04|362.89|337
1637831100000|2021-11-25 09:05:00|363.39|363.19|363.34|363.14|363.49|363.34|363.19|363.04|337
1637831400000|2021-11-25 09:10:00|363.39|363.19|363.24|363.04|363.39|363.19|363.19|362.94|193
1637831700000|2021-11-25 09:15:00|363.19|363.09|363.04|362.84|363.24|363.09|363.04|362.84|35
1637832000000|2021-11-25 09:20:00|363.29|362.69|363.29|362.69|363.29|362.69|363.19|362.59|0
1637832300000|2021-11-25 09:25:00|363.19|362.59|363.29|362.69|363.29|362.69|363.19|362.59|2
1637832600000|2021-11-25 09:30:00|363.39|362.79|363.39|362.79|363.39|362.79|363.29|362.69|0
1637832900000|2021-11-25 09:35:00|363.29|362.69|363.39|362.79|363.39|362.79|363.29|362.69|0
1637833200000|2021-11-25 09:40:00|363.29|362.69|363.29|362.69|363.39|362.79|363.29|362.69|0
1637833500000|2021-11-25 09:45:00|363.19|362.59|363.29|362.69|363.29|362.69|363.19|362.59|0
1637833800000|2021-11-25 09:50:00|363.24|363.04|362.94|362.79|363.24|363.09|362.94|362.74|111
1637834100000|2021-11-25 09:55:00|362.89|362.74|362.94|362.79|362.94|362.79|362.89|362.74|6
1637834400000|2021-11-25 10:00:00|362.89|362.74|362.89|362.74|362.94|362.79|362.89|362.69|14
1637834700000|2021-11-25 10:05:00|362.94|362.69|362.84|362.69|362.94|362.74|362.84|362.69|40
1637835000000|2021-11-25 10:10:00|362.89|362.64|362.84|362.69|362.89|362.69|362.79|362.64|9
1637835300000|2021-11-25 10:15:00|362.89|362.64|362.89|362.69|362.89|362.74|362.84|362.64|9
1637835600000|2021-11-25 10:20:00|362.84|362.74|362.94|362.79|362.94|362.79|362.84|362.69|7
1637835900000|2021-11-25 10:25:00|362.99|362.84|362.94|362.74|362.99|362.84|362.89|362.69|4
1637836200000|2021-11-25 10:30:00|362.89|362.79|362.94|362.74|362.94|362.79|362.89|362.74|5
1637836500000|2021-11-25 10:35:00|362.89|362.79|362.89|362.69|363.29|363.09|362.89|362.69|129
1637836800000|2021-11-25 10:40:00|362.84|362.64|362.89|362.69|362.94|362.74|362.84|362.64|5
1637837100000|2021-11-25 10:45:00|362.84|362.64|362.99|362.74|362.99|362.74|362.84|362.64|1
1637837400000|2021-11-25 10:50:00|362.94|362.69|362.89|362.69|362.99|362.69|362.79|362.64|2
1637837700000|2021-11-25 10:55:00|362.94|362.64|363.14|362.94|363.14|362.94|362.94|362.64|10
1637838000000|2021-11-25 11:00:00|363.09|362.89|363.19|362.99|363.24|363.04|363.09|362.89|19
1637838300000|2021-11-25 11:05:00|363.14|363.04|363.19|362.99|363.19|363.04|363.14|362.94|4
1637838600000|2021-11-25 11:10:00|363.14|363.09|363.14|362.99|363.24|363.09|363.14|362.99|38
1637838900000|2021-11-25 11:15:00|363.19|363.04|363.24|363.09|363.39|363.24|363.19|363.04|111
1637839200000|2021-11-25 11:20:00|363.19|363.04|363.14|362.99|363.19|363.04|363.14|362.99|24
1637839500000|2021-11-25 11:25:00|363.19|363.04|363.29|363.14|363.29|363.14|363.14|362.99|24
1637839800000|2021-11-25 11:30:00|363.24|363.09|363.29|363.14|363.44|363.29|363.24|363.09|33
1637840100000|2021-11-25 11:35:00|363.34|363.19|363.39|363.24|363.39|363.24|363.29|363.09|31
1637840400000|2021-11-25 11:40:00|363.44|363.29|363.49|363.34|363.54|363.34|363.44|363.29|22
1637840700000|2021-11-25 11:45:00|363.44|363.29|363.49|363.34|363.49|363.34|363.39|363.24|6
1637841000000|2021-11-25 11:50:00|363.44|363.29|363.49|363.34|363.49|363.34|363.44|363.29|9
1637841300000|2021-11-25 11:55:00|363.44|363.29|363.49|363.34|363.54|363.34|363.39|363.24|1073
1637841600000|2021-11-25 12:00:00|363.44|363.29|363.44|363.24|363.49|363.34|363.34|363.19|48
1637841900000|2021-11-25 12:05:00|363.49|363.29|363.59|363.44|363.59|363.44|363.39|363.24|42
1637842200000|2021-11-25 12:10:00|363.54|363.39|363.59|363.39|363.59|363.44|363.54|363.39|18
1637842500000|2021-11-25 12:15:00|363.54|363.44|363.59|363.39|363.59|363.44|363.49|363.34|28
1637842800000|2021-11-25 12:20:00|363.54|363.34|363.44|363.29|363.59|363.39|363.44|363.29|87
1637843100000|2021-11-25 12:25:00|363.49|363.34|363.49|363.34|363.49|363.34|363.44|363.29|35
1637843400000|2021-11-25 12:30:00|363.54|363.39|363.59|363.44|363.59|363.44|363.49|363.34|33
1637843700000|2021-11-25 12:35:00|363.64|363.49|363.49|363.34|363.64|363.49|363.49|363.34|18
1637844000000|2021-11-25 12:40:00|363.54|363.39|363.59|363.39|363.59|363.44|363.49|363.34|26
1637844300000|2021-11-25 12:45:00|363.54|363.44|363.49|363.29|363.64|363.49|363.44|363.29|14
1637844600000|2021-11-25 12:50:00|363.44|363.34|363.54|363.39|363.54|363.39|363.44|363.29|19
1637844900000|2021-11-25 12:55:00|363.59|363.49|363.54|363.39|363.64|363.49|363.54|363.34|26
1637845200000|2021-11-25 13:00:00|363.49|363.34|363.44|363.29|363.54|363.39|363.44|363.24|5
1637845500000|2021-11-25 13:05:00|363.39|363.24|363.39|363.19|363.44|363.29|363.34|363.19|46
1637845800000|2021-11-25 13:10:00|363.34|363.24|363.39|363.24|363.39|363.24|363.34|363.19|6
1637846100000|2021-11-25 13:15:00|363.34|363.19|363.29|363.14|363.39|363.24|363.29|363.14|6
1637846400000|2021-11-25 13:20:00|363.24|363.09|363.24|363.09|363.24|363.09|363.24|363.09|7
1637846700000|2021-11-25 13:25:00|363.19|363.04|363.14|362.99|363.24|363.04|363.14|362.99|12
1637847000000|2021-11-25 13:30:00|363.19|363.04|363.14|362.99|363.24|363.04|363.14|362.99|0
1637847300000|2021-11-25 13:35:00|363.19||363.14||363.19||363.14||5
1637847600000|2021-11-25 13:40:00|363.09|362.94|363.04|362.89|363.09|362.94|363.04|362.84|17
1637847900000|2021-11-25 13:45:00|362.99|362.84|362.99|362.79|363.04|362.89|362.99|362.79|1
1637848200000|2021-11-25 13:50:00|362.94|362.84|362.99|362.79|363.04|362.89|362.94|362.74|0
1637848500000|2021-11-25 13:55:00|362.94|362.84|363.04|362.84|363.04|362.84|362.94|362.79|2
1637848800000|2021-11-25 14:00:00|362.99||362.99||363.04||362.99||1
1637849100000|2021-11-25 14:05:00|362.94|362.79|362.99|362.79|362.99|362.84|362.94|362.79|1
1637849400000|2021-11-25 14:10:00|362.94|362.74|362.94|362.74|362.99|362.79|362.89|362.74|0
1637849700000|2021-11-25 14:15:00|362.89|362.79|362.99|362.79|362.99|362.84|362.89|362.74|2
1637850000000|2021-11-25 14:20:00|362.94|362.84|363.04|362.84|363.04|362.89|362.94|362.79|0
1637850300000|2021-11-25 14:25:00|363.09|362.89|363.09|362.94|363.09|362.94|363.04|362.84|37
1637850600000|2021-11-25 14:30:00|363.14|362.99|363.14|362.94|363.14|362.99|363.09|362.89|45
1637850900000|2021-11-25 14:35:00|363.09|362.99|363.19|363.04|363.24|363.04|363.09|362.94|0
1637851200000|2021-11-25 14:40:00|363.24|363.09|363.49|363.34|363.49|363.34|363.24|363.09|199
1637851500000|2021-11-25 14:45:00|363.44|363.29|363.44|363.29|363.49|363.34|363.44|363.29|6
1637851800000|2021-11-25 14:50:00|363.49|363.34|363.44|363.29|363.49|363.34|363.39|363.24|5
1637852100000|2021-11-25 14:55:00|363.39|363.24|363.44|363.29|363.44|363.29|363.39|363.24|87
1637852700000|2021-11-25 15:05:00|363.39|363.24|363.29|363.14|363.44|363.29|363.29|363.14|12
1637853000000|2021-11-25 15:10:00|363.24|363.09|363.29|363.14|363.29|363.14|363.19|363.04|14
1637853300000|2021-11-25 15:15:00|363.34|363.19|363.39|363.24|363.44|363.24|363.34|363.14|10
1637853600000|2021-11-25 15:20:00|363.34|363.19|363.39|363.24|363.44|363.29|363.29|363.14|1
1637853900000|2021-11-25 15:25:00|363.44|363.19|363.39|363.24|363.44|363.24|363.39|363.19|0
1637854200000|2021-11-25 15:30:00|363.34|363.19|363.34|363.19|363.39|363.24|363.34|363.19|0
1637854500000|2021-11-25 15:35:00|363.39|363.24|363.39|363.24|363.39|363.24|363.39|363.24|3
1637854800000|2021-11-25 15:40:00|363.34|363.19|363.34|363.14|363.34|363.19|363.29|363.14|6
1637855100000|2021-11-25 15:45:00|363.29|363.19|363.29|363.14|363.34|363.19|363.24|363.09|9
1637855400000|2021-11-25 15:50:00|363.24|363.09|363.29|363.14|363.29|363.14|363.24|363.09|1
1637855700000|2021-11-25 15:55:00|363.34|363.09|363.44|363.29|363.44|363.29|363.29|363.09|50
1637856000000|2021-11-25 16:00:00|363.39|363.24|363.44|363.24|363.44|363.29|363.34|363.14|1
1637856300000|2021-11-25 16:05:00|363.39|363.29|363.49|363.34|363.49|363.34|363.39|363.24|12
1637856600000|2021-11-25 16:10:00|363.54|363.39|363.54|363.39|363.54|363.39|363.49|363.34|9
1637856900000|2021-11-25 16:15:00||363.34||363.39||363.39||363.34|9
1637857200000|2021-11-25 16:20:00|363.59|363.44|363.59|363.44|363.64|363.49|363.59|363.44|40
1637857500000|2021-11-25 16:25:00|363.54|363.39|363.54|363.39|363.59|363.44|363.54|363.34|1
1637857800000|2021-11-25 16:30:00|363.49|363.34|363.54|363.39|363.59|363.44|363.44|363.29|248
1637858100000|2021-11-25 16:35:00|363.59|363.44|363.54|363.39|363.59|363.44|363.49|363.34|0
1637858400000|2021-11-25 16:40:00|363.59|363.44|363.59|363.44|363.59|363.44|363.54|363.39|2
1637858700000|2021-11-25 16:45:00|363.54|363.39|363.69|363.54|363.69|363.54|363.54|363.39|12
1637859000000|2021-11-25 16:50:00|363.74|363.49|363.64|363.49|363.74|363.59|363.64|363.49|10
1637859600000|2021-11-25 17:00:00|363.69|363.59|363.69|363.54|363.74|363.59|363.64|363.49|9
1637859900000|2021-11-25 17:05:00|363.64|363.49|363.64|363.49|363.69|363.54|363.64|363.44|0
1637860200000|2021-11-25 17:10:00|363.59|363.44|363.64|363.49|363.64|363.49|363.59|363.39|4
1637860500000|2021-11-25 17:15:00|363.69|363.54|363.59|363.44|363.69|363.54|363.59|363.39|0
1637860800000|2021-11-25 17:20:00|363.54|363.39|363.54|363.39|363.59|363.44|363.54|363.39|22
1637861100000|2021-11-25 17:25:00|363.59|363.34|363.59|363.44|363.59|363.44|363.54|363.34|0
1637861400000|2021-11-25 17:30:00|363.64|363.39|363.54|363.39|363.74|363.59|363.54|363.39|952
1637861700000|2021-11-25 17:35:00|363.59|363.44|363.69|363.49|363.69|363.54|363.59|363.44|7
1637862000000|2021-11-25 17:40:00|363.64|363.54|363.69|363.54|363.69|363.54|363.64|363.49|0
1637862300000|2021-11-25 17:45:00|363.64|363.49|363.64|363.49|363.69|363.54|363.64|363.49|1
1637862600000|2021-11-25 17:50:00|363.69|363.54|363.69|363.54|363.74|363.59|363.69|363.54|16
1637862900000|2021-11-25 17:55:00|363.74|363.49|363.69|363.54|363.74|363.54|363.59|363.44|2
1637863200000|2021-11-25 18:00:00|363.64|363.49|363.64|363.44|363.64|363.54|363.64|363.44|3
1637863500000|2021-11-25 18:05:00|363.59|363.49|363.69|363.49|363.74|363.54|363.59|363.49|13
1637863800000|2021-11-25 18:10:00|363.74|363.59|363.74|363.54|363.74|363.59|363.69|363.54|21
1637864100000|2021-11-25 18:15:00|363.69|363.49|363.69|363.49|363.74|363.54|363.69|363.49|0
1637864400000|2021-11-25 18:20:00|363.74|363.54|363.74|363.59|363.74|363.59|363.74|363.54|2
1637864700000|2021-11-25 18:25:00|363.69|363.54|363.69|363.49|363.69|363.54|363.69|363.49|1
1637865300000|2021-11-25 18:35:00||363.54||363.49||363.54||363.49|0
1637865600000|2021-11-25 18:40:00||363.54||363.54||363.54||363.49|0
1637865900000|2021-11-25 18:45:00||363.49||363.49||363.49||363.49|0
1637866500000|2021-11-25 18:55:00||363.54||363.49||363.54||363.49|0
1637866800000|2021-11-25 19:00:00||363.54||363.49||363.54||363.49|0
1637867700000|2021-11-25 19:15:00||363.54||363.49||363.54||363.49|1
1637868300000|2021-11-25 19:25:00||363.54||363.49||363.54||363.49|1
1637870100000|2021-11-25 19:55:00||363.54||363.49||363.54||363.49|2
1637871900000|2021-11-25 20:25:00||363.54||363.49||363.54||363.49|0
1637872800000|2021-11-25 20:40:00|363.64|363.54|363.64|363.49|363.74|363.59|363.54|363.39|14
1637873100000|2021-11-25 20:45:00|363.59|363.44|363.74|363.49|363.74|363.59|363.54|363.34|61
1637873400000|2021-11-25 20:50:00|363.69|363.44|363.64|363.34|363.74|363.49|363.59|363.34|1
1637873700000|2021-11-25 20:55:00|363.59|363.39|363.69|363.39|363.74|363.49|363.59|363.34|22
1637874000000|2021-11-25 21:00:00|363.74|363.44|363.69|363.44|363.74|363.44|363.64|363.39|0
1637874300000|2021-11-25 21:05:00|363.74|363.39|363.54|363.29|363.74|363.39|363.49|363.24|17
1637874600000|2021-11-25 21:10:00|363.59|363.34|363.79|363.19|363.79|363.39|363.54|363.19|3
1637881200000|2021-11-25 23:00:00|363.69|363.09|363.39|362.79|363.79|363.19|363.39|362.79|0
1637881500000|2021-11-25 23:05:00|363.29|362.69|363.29|362.69|363.39|362.79|363.29|362.69|0
1637881800000|2021-11-25 23:10:00|363.39|362.79|363.39|362.79|363.49|362.89|363.29|362.69|0
1637882100000|2021-11-25 23:15:00|363.49|362.89|363.29|362.69|363.49|362.89|363.29|362.69|0
1637882400000|2021-11-25 23:20:00|363.19|362.59|363.19|362.59|363.29|362.69|363.09|362.49|0
1637882700000|2021-11-25 23:25:00|363.09|362.49|363.09|362.49|363.19|362.59|362.99|362.39|0
1637883000000|2021-11-25 23:30:00|362.99|362.39|362.69|362.09|362.99|362.39|362.69|362.09|0
1637883300000|2021-11-25 23:35:00|362.79|362.19|362.89|362.29|362.89|362.29|362.79|362.19|0
1637883600000|2021-11-25 23:40:00|362.99|362.39|362.89|362.29|362.99|362.39|362.89|362.29|0
1637883900000|2021-11-25 23:45:00|362.99|362.39|362.79|362.19|362.99|362.39|362.79|362.19|0
1637884200000|2021-11-25 23:50:00|362.89|362.29|362.79|362.19|362.89|362.29|362.79|362.19|0
1637884500000|2021-11-25 23:55:00|362.69|362.09|362.39|361.79|362.79|362.19|362.29|361.69|0
1637884800000|2021-11-26 00:00:00|362.29|361.69|361.89|361.29|362.39|361.79|361.79|361.19|0
1637885100000|2021-11-26 00:05:00|361.79|361.19|361.79|361.19|361.89|361.29|361.69|361.09|0
1637885400000|2021-11-26 00:10:00|361.89|361.29|361.99|361.39|361.99|361.39|361.79|361.19|0
1637885700000|2021-11-26 00:15:00|361.89|361.29|361.89|361.29|362.09|361.49|361.79|361.19|0
1637886000000|2021-11-26 00:20:00|361.79|361.19|361.69|361.09|361.89|361.29|361.69|361.09|0
1637886300000|2021-11-26 00:25:00|361.59|360.99|361.59|360.99|361.59|360.99|361.49|360.89|0
1637886600000|2021-11-26 00:30:00|362.19|361.94|362.74|362.59|363.19|363.04|361.84|361.69|382
1637886900000|2021-11-26 00:35:00|362.79|362.64|362.14|361.99|362.79|362.64|362.09|361.89|468
1637887200000|2021-11-26 00:40:00|362.19|361.94|362.14|361.99|362.29|362.09|361.94|361.79|499
1637887500000|2021-11-26 00:45:00|362.09|361.94|361.79|361.59|362.14|361.94|361.64|361.44|123
1637887800000|2021-11-26 00:50:00|361.84|361.64|361.74|361.54|362.04|361.84|361.69|361.49|195
1637888100000|2021-11-26 00:55:00|361.79|361.64|362.04|361.84|362.04|361.84|361.59|361.44|3120
1637888400000|2021-11-26 01:00:00|362.09|361.94|361.54|361.39|362.09|361.94|361.29|361.14|5397
1637888700000|2021-11-26 01:05:00|361.59|361.44|360.99|360.84|361.64|361.44|360.89|360.74|1495
1637889000000|2021-11-26 01:10:00|360.94|360.79|360.84|360.69|360.99|360.79|360.84|360.64|213
1637889300000|2021-11-26 01:15:00|360.79|360.64|360.49|360.29|360.84|360.69|360.44|360.24|1257
1637889600000|2021-11-26 01:20:00|360.44|360.24|359.44|359.24|360.44|360.24|359.24|359.09|963
1637889900000|2021-11-26 01:25:00|359.39|359.19|360.09|359.94|360.14|359.99|359.34|359.14|433
1637890200000|2021-11-26 01:30:00|360.04|359.89|359.59|359.44|360.04|359.89|359.49|359.29|652
1637890500000|2021-11-26 01:35:00|359.54|359.39|359.14|358.99|359.59|359.39|359.14|358.99|619
1637890800000|2021-11-26 01:40:00|359.09|358.94|359.34|359.14|359.34|359.19|359.04|358.84|360
1637891100000|2021-11-26 01:45:00|359.29|359.19|359.69|359.49|359.74|359.54|359.29|359.14|255
1637891400000|2021-11-26 01:50:00|359.64|359.44|359.29|359.14|359.64|359.49|359.29|359.09|1873
1637891700000|2021-11-26 01:55:00|359.34|359.19|359.69|359.49|359.69|359.49|359.34|359.19|180
1637892000000|2021-11-26 02:00:00|359.74|359.54|359.44|359.24|359.74|359.54|359.34|359.14|78
1637892300000|2021-11-26 02:05:00|359.39|359.19|359.49|359.29|359.49|359.34|359.34|359.14|107
1637892600000|2021-11-26 02:10:00|359.44|359.24|359.29|359.14|359.49|359.29|359.14|358.99|107
1637892900000|2021-11-26 02:15:00|359.24|359.09|359.09|358.94|359.29|359.09|359.04|358.89|284
1637893200000|2021-11-26 02:20:00|359.04|358.89|358.84|358.69|359.09|358.94|358.84|358.69|250
1637893500000|2021-11-26 02:25:00|358.79|358.64|358.89|358.69|358.89|358.69|358.64|358.49|175
1637893800000|2021-11-26 02:30:00|358.84|358.74|358.89|358.69|359.04|358.84|358.79|358.59|153
1637894100000|2021-11-26 02:35:00|358.84|358.34|358.34|358.19|358.89|358.34|358.34|358.19|218
1637894400000|2021-11-26 02:40:00|358.39|358.24|358.34|358.14|358.49|358.29|358.24|358.09|211
1637894700000|2021-11-26 02:45:00|358.29|358.19|358.14|357.99|358.29|358.19|358.09|357.94|366
1637895000000|2021-11-26 02:50:00|358.19|358.04|358.09|357.89|358.19|358.04|357.89|357.74|393
1637895300000|2021-11-26 02:55:00|358.14|357.94|358.19|358.04|358.24|358.04|358.09|357.89|351
1637895600000|2021-11-26 03:00:00|358.24|358.09|358.19|358.04|358.24|358.09|358.14|357.99|181
1637895900000|2021-11-26 03:05:00|358.24|358.09|358.54|358.39|358.59|358.39|358.19|357.99|451
1637896200000|2021-11-26 03:10:00|358.49|358.34|358.39|358.24|358.54|358.39|358.29|358.14|135
1637896500000|2021-11-26 03:15:00|358.34|358.19|358.09|357.94|358.39|358.19|358.09|357.94|197
1637896800000|2021-11-26 03:20:00|358.04|357.89|357.99|357.84|358.04|357.89|357.94|357.74|219
1637897100000|2021-11-26 03:25:00|357.94|357.79|358.24|358.09|358.34|358.14|357.79|357.64|396
1637897400000|2021-11-26 03:30:00|358.19|358.04|358.19|358.04|358.24|358.09|358.14|357.99|267
1637897700000|2021-11-26 03:35:00|358.14|357.99|357.99|357.84|358.14|357.99|357.94|357.79|194
1637898000000|2021-11-26 03:40:00|358.04|357.89|357.94|357.79|358.04|357.89|357.89|357.74|181
1637898300000|2021-11-26 03:45:00|357.99|357.74|357.74|357.59|358.04|357.89|357.74|357.59|286
1637898600000|2021-11-26 03:50:00|357.79|357.64|357.84|357.69|357.89|357.74|357.69|357.54|426
1637898900000|2021-11-26 03:55:00|357.89|357.74|357.84|357.69|357.94|357.79|357.69|357.54|249
1637899200000|2021-11-26 04:00:00|357.79|357.64|357.89|357.69|357.99|357.79|357.79|357.64|286
1637899500000|2021-11-26 04:05:00|357.84|357.74|357.54|357.39|357.89|357.74|357.54|357.34|846
1637899800000|2021-11-26 04:10:00|357.59|357.44|357.69|357.54|357.69|357.54|357.44|357.29|1318
1637900100000|2021-11-26 04:15:00|357.74|357.59|358.33|358.18|358.33|358.18|357.64|357.49|129
1637900400000|2021-11-26 04:20:00|358.38|358.23|358.48|358.33|358.53|358.38|358.38|358.18|159
1637900700000|2021-11-26 04:25:00|358.53|358.38|358.43|358.28|358.58|358.43|358.38|358.23|145
1637901000000|2021-11-26 04:30:00|358.48|358.33|358.28|358.13|358.58|358.43|358.23|358.08|170
1637901300000|2021-11-26 04:35:00|358.23|358.08|358.23|358.08|358.28|358.13|358.03|357.88|226
1637901600000|2021-11-26 04:40:00|358.28|358.13|357.88|357.73|358.28|358.13|357.88|357.73|263
1637901900000|2021-11-26 04:45:00|357.93|357.78|358.13|357.98|358.23|358.08|357.93|357.73|166
1637902200000|2021-11-26 04:50:00|358.18|357.93|358.08|357.93|358.18|357.93|358.03|357.88|166
1637902500000|2021-11-26 04:55:00|358.03|357.88|358.03|357.88|358.18|358.03|357.98|357.78|205
1637902800000|2021-11-26 05:00:00|358.08|357.93|358.28|358.08|358.28|358.08|357.63|357.48|371
1637903100000|2021-11-26 05:05:00|358.33|358.13|358.28|358.13|358.33|358.18|357.98|357.83|157
1637903400000|2021-11-26 05:10:00|358.23|358.08|357.98|357.83|358.43|358.23|357.73|357.53|396
1637903700000|2021-11-26 05:15:00|358.03|357.78|357.88|357.73|358.03|357.78|357.83|357.68|594
1637904000000|2021-11-26 05:20:00|357.83|357.68|357.58|357.43|357.83|357.68|357.33|357.18|623
1637904300000|2021-11-26 05:25:00|357.63|357.38|357.23|357.08|357.63|357.43|357.23|357.08|297
1637904600000|2021-11-26 05:30:00|357.28|357.13|357.48|357.33|357.53|357.38|357.28|357.13|218
1637904900000|2021-11-26 05:35:00|357.43|357.28|357.38|357.18|357.48|357.33|357.28|357.08|205
1637905200000|2021-11-26 05:40:00|357.43|357.23|357.48|357.33|357.48|357.33|357.23|357.08|229
1637905500000|2021-11-26 05:45:00|357.53|357.28|357.43|357.28|357.58|357.43|357.43|357.28|210
1637905800000|2021-11-26 05:50:00|357.33|357.18|357.33|357.18|357.38|357.23|357.23|357.08|953
1637906100000|2021-11-26 05:55:00|357.28|357.13|357.23|357.08|357.33|357.18|357.23|357.08|950
1637906400000|2021-11-26 06:00:00|357.28|357.13|357.28|357.13|357.38|357.23|357.28|357.08|277
1637906700000|2021-11-26 06:05:00|357.33|357.18|357.28|357.13|357.38|357.23|357.23|357.08|183
1637907000000|2021-11-26 06:10:00|357.23|357.08|357.13|356.93|357.23|357.08|357.08|356.93|246
1637907300000|2021-11-26 06:15:00|357.08|356.98|357.08|356.93|357.18|357.03|357.03|356.88|255
1637907600000|2021-11-26 06:20:00|357.03|356.88|357.13|356.98|357.18|357.03|356.98|356.83|181
1637907900000|2021-11-26 06:25:00|357.18|357.03|356.98|356.83|357.18|357.03|356.78|356.63|339
1637908200000|2021-11-26 06:30:00|356.93|356.78|357.08|356.93|357.08|356.93|356.73|356.58|1340
1637908500000|2021-11-26 06:35:00|357.03|356.88|357.03|356.88|357.13|356.98|356.98|356.83|246
1637908800000|2021-11-26 06:40:00|356.98|356.83|357.03|356.88|357.13|356.98|356.93|356.73|214
1637909100000|2021-11-26 06:45:00|357.08|356.93|356.88|356.73|357.08|356.93|356.83|356.68|259
1637909400000|2021-11-26 06:50:00|356.93|356.78|356.83|356.68|356.93|356.78|356.78|356.63|255
1637909700000|2021-11-26 06:55:00|356.88|356.73|356.73|356.58|356.93|356.78|356.73|356.58|907
1637910000000|2021-11-26 07:00:00|356.68|356.53|356.63|356.48|356.73|356.58|356.43|356.28|705
1637910300000|2021-11-26 07:05:00|356.68|356.53|355.98|355.83|356.68|356.53|355.73|355.58|983
1637910600000|2021-11-26 07:10:00|355.93|355.78|355.93|355.78|356.13|355.98|355.88|355.68|408
1637910900000|2021-11-26 07:15:00|355.98|355.83|355.83|355.68|356.08|355.93|355.73|355.58|280
1637911200000|2021-11-26 07:20:00|355.88|355.63|355.53|355.38|355.93|355.78|355.53|355.38|413
1637911500000|2021-11-26 07:25:00|355.58|355.43|355.53|355.33|355.88|355.73|355.43|355.28|366
1637911800000|2021-11-26 07:30:00|355.58|355.38|355.78|355.58|356.03|355.83|355.48|355.28|257
1637912100000|2021-11-26 07:35:00|355.73|355.63|355.68|355.48|355.78|355.63|355.53|355.33|248
1637912400000|2021-11-26 07:40:00|355.63|355.53|355.68|355.48|355.73|355.58|355.48|355.28|812
1637912700000|2021-11-26 07:45:00|355.63|355.53|355.58|355.38|355.63|355.53|355.28|355.08|412
1637913000000|2021-11-26 07:50:00|355.53|355.43|355.48|355.33|355.73|355.53|355.43|355.23|362
1637913300000|2021-11-26 07:55:00|355.53|355.38|355.48|355.28|355.68|355.53|355.38|355.23|2113
1637913600000|2021-11-26 08:00:00|355.43|355.33|355.13|354.93|355.48|355.33|355.13|354.93|318
1637913900000|2021-11-26 08:05:00|355.18|354.98|355.23|355.03|355.43|355.23|355.08|354.88|303
1637914200000|2021-11-26 08:10:00|355.18|355.08|355.73|355.58|355.88|355.68|355.18|355.08|289
1637914500000|2021-11-26 08:15:00|355.68|355.53|355.88|355.73|355.98|355.83|355.58|355.43|609
1637914800000|2021-11-26 08:20:00|355.83|355.68|355.68|355.53|355.88|355.73|355.43|355.23|339
1637915100000|2021-11-26 08:25:00|355.73|355.58|355.78|355.63|355.83|355.68|355.53|355.38|301
1637915400000|2021-11-26 08:30:00|355.83|355.58|355.88|355.68|355.98|355.83|355.73|355.58|331
1637915700000|2021-11-26 08:35:00|355.83|355.73|355.93|355.78|355.98|355.83|355.53|355.38|411
1637916000000|2021-11-26 08:40:00|355.98|355.83|356.23|356.08|356.28|356.13|355.93|355.73|251
1637916300000|2021-11-26 08:45:00|356.18|356.03|356.23|356.08|356.43|356.23|356.18|356.03|260
1637916600000|2021-11-26 08:50:00|356.28|356.13|356.78|356.63|356.83|356.68|356.23|356.08|363
1637916900000|2021-11-26 08:55:00|356.83|356.68|356.93|356.73|356.98|356.83|356.58|356.38|384
1637917200000|2021-11-26 09:00:00|356.88|356.78|356.78|356.63|357.08|356.93|356.48|356.33|572
1637917500000|2021-11-26 09:05:00|356.83|356.68|356.48|356.28|357.03|356.88|356.28|356.13|1345
1637917800000|2021-11-26 09:10:00|356.53|356.23|356.53|356.33|356.68|356.48|356.48|356.23|328
1637918100000|2021-11-26 09:15:00|356.58|356.38|356.53|356.33|356.73|356.53|356.53|356.33|1879
1637918400000|2021-11-26 09:20:00|356.83|356.23|357.03|356.43|357.33|356.73|356.83|356.23|0
1637918700000|2021-11-26 09:25:00|356.93|356.33|356.83|356.23|357.13|356.53|356.73|356.13|6
1637919000000|2021-11-26 09:30:00|356.73|356.13|356.73|356.13|357.03|356.43|356.63|356.03|0
1637919300000|2021-11-26 09:35:00|356.83|356.23|357.13|356.53|357.13|356.53|356.53|355.93|0
1637919600000|2021-11-26 09:40:00|357.03|356.43|357.13|356.53|357.23|356.63|356.93|356.33|0
1637919900000|2021-11-26 09:45:00|357.23|356.63|357.33|356.73|357.53|356.93|357.13|356.53|0
1637920200000|2021-11-26 09:50:00|356.88|356.68|356.93|356.73|357.13|356.98|356.63|356.48|226
1637920500000|2021-11-26 09:55:00|356.98|356.78|356.88|356.68|357.08|356.88|356.83|356.58|74
1637920800000|2021-11-26 10:00:00|356.83|356.73|356.98|356.78|357.18|357.03|356.83|356.63|46
1637921100000|2021-11-26 10:05:00|357.03|356.83|357.13|356.98|357.13|356.98|356.93|356.78|16
1637921400000|2021-11-26 10:10:00|357.18|357.03|357.43|357.28|357.48|357.28|357.08|356.93|65
1637921700000|2021-11-26 10:15:00|357.38|357.23|357.43|357.28|357.58|357.43|357.38|357.23|116
1637922000000|2021-11-26 10:20:00|357.48|357.23|357.68|357.53|357.73|357.58|357.38|357.23|93
1637922300000|2021-11-26 10:25:00|357.63|357.48|357.73|357.58|357.78|357.63|357.58|357.43|111
1637922600000|2021-11-26 10:30:00|357.68|357.53|357.43|357.28|357.78|357.58|357.38|357.23|55
1637922900000|2021-11-26 10:35:00|357.48|357.33|357.33|357.18|357.48|357.33|357.33|357.13|70
1637923200000|2021-11-26 10:40:00|357.28|357.13|357.28|357.13|357.28|357.13|357.03|356.88|90
1637923500000|2021-11-26 10:45:00|357.23|357.08|356.98|356.83|357.23|357.08|356.98|356.83|62
1637923800000|2021-11-26 10:50:00|357.03|356.88|357.38|357.23|357.38|357.23|356.88|356.73|125
1637924100000|2021-11-26 10:55:00|357.43|357.28|357.43|357.28|357.58|357.43|357.38|357.18|117
1637924400000|2021-11-26 11:00:00|357.48|357.33|357.53|357.38|357.58|357.38|357.23|357.08|105
1637924700000|2021-11-26 11:05:00|357.58|357.43|357.73|357.58|357.78|357.63|357.53|357.38|68
1637925000000|2021-11-26 11:10:00|357.63|357.48|357.83|357.63|357.88|357.73|357.48|357.33|78
1637925300000|2021-11-26 11:15:00|357.78|357.68|357.83|357.63|358.08|357.93|357.73|357.53|85
1637925600000|2021-11-26 11:20:00|357.88|357.68|357.88|357.73|358.13|357.93|357.83|357.63|16
1637925900000|2021-11-26 11:25:00|357.93|357.78|357.73|357.53|358.03|357.83|357.63|357.48|24
1637926200000|2021-11-26 11:30:00|357.68|357.48|357.18|357.03|357.83|357.68|357.18|357.03|30
1637926500000|2021-11-26 11:35:00|357.23|356.98|357.13|356.93|357.33|357.13|357.03|356.88|33
1637926800000|2021-11-26 11:40:00|357.08|356.88|357.23|357.03|357.33|357.13|357.03|356.88|32
1637927100000|2021-11-26 11:45:00|357.18|356.98|356.98|356.78|357.28|357.13|356.88|356.68|20
1637927400000|2021-11-26 11:50:00|357.03|356.83|357.08|356.88|357.13|356.98|356.83|356.68|20
1637927700000|2021-11-26 11:55:00|357.13|356.93|356.93|356.73|357.23|357.08|356.88|356.68|15
1637928000000|2021-11-26 12:00:00|356.98|356.78|357.33|357.13|357.33|357.18|356.88|356.68|10
1637928300000|2021-11-26 12:05:00|357.28|357.08|357.43|357.28|357.48|357.33|357.18|356.98|11
1637928600000|2021-11-26 12:10:00|357.38|357.23|357.38|357.18|357.53|357.38|357.28|357.13|10
1637928900000|2021-11-26 12:15:00|357.43|357.23|357.38|357.18|357.48|357.33|357.28|357.13|10
1637929200000|2021-11-26 12:20:00|357.33|357.23|356.98|356.78|357.48|357.33|356.98|356.78|5
1637929500000|2021-11-26 12:25:00|356.93|356.83|356.98|356.83|357.13|356.93|356.93|356.73|8
1637929800000|2021-11-26 12:30:00|357.03|356.88|356.98|356.83|357.23|357.08|356.98|356.78|2
1637930100000|2021-11-26 12:35:00|356.93|356.78|356.88|356.68|356.98|356.83|356.78|356.63|10
1637930400000|2021-11-26 12:40:00|356.93|356.73|356.93|356.73|356.98|356.83|356.78|356.63|22
1637930700000|2021-11-26 12:45:00|356.98|356.78|357.18|357.03|357.28|357.08|356.98|356.78|6
1637931000000|2021-11-26 12:50:00|357.13|356.98|356.93|356.78|357.13|356.98|356.93|356.78|22
1637931300000|2021-11-26 12:55:00|356.98|356.73|356.88|356.73|356.98|356.83|356.83|356.68|35
1637931600000|2021-11-26 13:00:00|356.93|356.68|356.83|356.63|356.93|356.68|356.53|356.38|56
1637931900000|2021-11-26 13:05:00|356.88|356.68|356.88|356.68|356.93|356.78|356.73|356.53|8
1637932200000|2021-11-26 13:10:00|356.83|356.63|356.73|356.58|356.93|356.78|356.73|356.58|11
1637932500000|2021-11-26 13:15:00|356.68|356.53|356.73|356.53|356.78|356.58|356.58|356.38|18
1637932800000|2021-11-26 13:20:00|356.68|356.58|356.88|356.68|356.93|356.78|356.63|356.43|24
1637933100000|2021-11-26 13:25:00|356.93|356.73|356.73|356.53|356.93|356.78|356.68|356.53|9
1637933400000|2021-11-26 13:30:00|356.68|356.48|356.78|356.58|356.78|356.63|356.63|356.43|6
1637933700000|2021-11-26 13:35:00|356.83|356.63|356.88|356.68|356.88|356.73|356.38|356.23|201
1637934000000|2021-11-26 13:40:00|356.83|356.73|356.68|356.53|356.98|356.78|356.63|356.48|16
1637934300000|2021-11-26 13:45:00|356.73|356.58|356.68|356.48|356.88|356.68|356.63|356.48|5
1637934600000|2021-11-26 13:50:00|356.63|356.53|356.93|356.78|356.98|356.83|356.63|356.53|16
1637934900000|2021-11-26 13:55:00|356.98|356.83|356.93|356.73|357.13|356.98|356.83|356.63|12
1637935200000|2021-11-26 14:00:00|356.98|356.78|357.08|356.93|357.08|356.93|356.88|356.68|26
1637935500000|2021-11-26 14:05:00|357.03|356.88|357.18|357.03|357.18|357.03|356.98|356.78|10
1637935800000|2021-11-26 14:10:00|357.23|357.08|357.13|356.93|357.43|357.28|357.08|356.93|22
1637936100000|2021-11-26 14:15:00|357.08|356.98|356.93|356.78|357.13|356.98|356.88|356.68|159
1637936400000|2021-11-26 14:20:00|356.98|356.83|356.98|356.78|357.08|356.93|356.93|356.78|7
1637936700000|2021-11-26 14:25:00|356.93|356.73|356.88|356.73|357.08|356.93|356.78|356.63|46
1637937000000|2021-11-26 14:30:00|356.93|356.68|356.93|356.73|357.03|356.88|356.73|356.58|162
1637937300000|2021-11-26 14:35:00|356.88|356.78|357.08|356.93|357.23|357.08|356.78|356.63|77
1637937600000|2021-11-26 14:40:00|357.03|356.88|356.73|356.53|357.08|356.93|356.48|356.33|93
1637937900000|2021-11-26 14:45:00|356.68|356.43|356.73|356.58|356.88|356.68|356.43|356.28|138
1637938200000|2021-11-26 14:50:00|356.78|356.63|356.78|356.63|357.18|356.98|356.68|356.53|82
1637938500000|2021-11-26 14:55:00|356.73|356.53|356.98|356.73|357.13|356.93|356.53|356.38|61
1637938800000|2021-11-26 15:00:00|356.93|356.68|356.78|356.63|357.08|356.93|356.78|356.58|74
1637939100000|2021-11-26 15:05:00|356.83|356.68|356.78|356.63|357.03|356.83|356.68|356.53|54
1637939400000|2021-11-26 15:10:00|356.83|356.68|356.88|356.68|356.88|356.73|356.58|356.43|60
1637939700000|2021-11-26 15:15:00|356.83|356.63|356.53|356.33|357.03|356.83|356.43|356.28|34
1637940000000|2021-11-26 15:20:00|356.58|356.38|356.63|356.43|356.78|356.63|356.48|356.28|51
1637940300000|2021-11-26 15:25:00|356.58|356.48|356.33|356.18|356.58|356.48|356.18|356.03|55
1637940600000|2021-11-26 15:30:00|356.28|356.13|356.48|356.28|356.63|356.43|355.88|355.68|36
1637940900000|2021-11-26 15:35:00|356.53|356.33|356.23|356.03|356.53|356.33|356.23|356.03|64
1637941200000|2021-11-26 15:40:00|356.18|356.08|356.03|355.78|356.18|356.08|355.93|355.78|11
1637941500000|2021-11-26 15:45:00|355.98|355.73|355.78|355.58|355.98|355.78|355.58|355.43|96
1637941800000|2021-11-26 15:50:00|355.73|355.53|355.63|355.48|355.93|355.78|355.53|355.38|77
1637942100000|2021-11-26 15:55:00|355.68|355.43|355.48|355.28|355.68|355.48|355.43|355.28|66
1637942400000|2021-11-26 16:00:00|355.43|355.23|355.48|355.33|355.58|355.43|355.23|355.08|132
1637942700000|2021-11-26 16:05:00|355.53|355.38|355.68|355.48|355.78|355.63|355.53|355.38|25
1637943000000|2021-11-26 16:10:00|355.63|355.53|355.28|355.08|355.73|355.58|355.28|355.08|18
1637943300000|2021-11-26 16:15:00|355.23|355.13|355.03|354.88|355.43|355.28|355.03|354.88|147
1637943600000|2021-11-26 16:20:00|355.08|354.93|354.98|354.83|355.08|354.93|354.93|354.73|293
1637943900000|2021-11-26 16:25:00|355.03|354.88|354.73|354.53|355.23|355.03|354.68|354.53|204
1637944200000|2021-11-26 16:30:00|354.68|354.58|354.33|354.18|354.78|354.58|353.88|353.73|521
1637944500000|2021-11-26 16:35:00|354.38|354.13|353.83|353.68|354.63|354.48|353.73|353.53|265
1637944800000|2021-11-26 16:40:00|353.78|353.58|354.18|353.98|354.18|353.98|353.68|353.53|95
1637945100000|2021-11-26 16:45:00|354.23|354.03|353.83|353.63|354.23|354.08|353.83|353.63|33
1637945400000|2021-11-26 16:50:00|353.88|353.68|353.53|353.38|354.03|353.88|353.53|353.38|38
1637945700000|2021-11-26 16:55:00|353.58|353.43|353.68|353.53|353.83|353.68|353.53|353.38|31
1637946000000|2021-11-26 17:00:00|353.73|353.58|354.23|354.08|354.23|354.08|353.73|353.53|29
1637946300000|2021-11-26 17:05:00|354.28|354.13|354.53|354.33|354.63|354.48|354.28|354.08|15
1637946600000|2021-11-26 17:10:00|354.48|354.38|354.88|354.68|354.93|354.78|354.43|354.28|44
1637946900000|2021-11-26 17:15:00|354.83|354.73|354.73|354.53|355.13|354.98|354.73|354.53|34
1637947200000|2021-11-26 17:20:00|354.78|354.58|355.08|354.88|355.13|354.98|354.63|354.43|25
1637947500000|2021-11-26 17:25:00|355.03|354.93|355.18|355.03|355.33|355.13|355.03|354.83|22
1637947800000|2021-11-26 17:30:00|355.13|354.98|355.53|355.38|355.53|355.38|355.13|354.93|29
1637948100000|2021-11-26 17:35:00|355.58|355.43|355.98|355.78|356.08|355.88|355.58|355.38|105
1637948400000|2021-11-26 17:40:00|356.03|355.83|355.88|355.63|356.08|355.93|355.63|355.43|37
1637948700000|2021-11-26 17:45:00|355.83|355.58|355.18|354.98|355.83|355.63|355.18|354.98|16
1637949000000|2021-11-26 17:50:00|355.13|354.93|354.78|354.63|355.18|354.98|354.68|354.48|13
1637949300000|2021-11-26 17:55:00|354.73|354.58|355.08|354.83|355.63|355.48|354.73|354.53|31
1637949600000|2021-11-26 18:00:00|355.13|354.88|354.98|354.73|355.33|355.13|354.93|354.73|9
1637949900000|2021-11-26 18:05:00|354.93|354.78|354.43|354.18|354.98|354.83|354.33|354.18|47
1637950200000|2021-11-26 18:10:00|354.48|354.23|354.23|354.08|354.48|354.28|354.18|353.98|15
1637950500000|2021-11-26 18:15:00|354.18|354.03|354.13|353.93|354.23|354.03|354.08|353.88|2
1637950800000|2021-11-26 18:20:00|354.08|353.88|354.13|353.93|354.18|354.03|353.98|353.83|3
1637951100000|2021-11-26 18:25:00|354.18|353.98|354.48|354.28|354.48|354.28|354.13|353.93|13
1637951400000|2021-11-26 18:30:00|354.43|354.23|354.38|354.18|354.48|354.28|354.38|354.18|5
1637951700000|2021-11-26 18:35:00|354.33|354.13|354.38|354.18|354.38|354.18|354.33|354.13|2
1637952000000|2021-11-26 18:40:00|354.33|354.13|354.33|354.13|354.33|354.13|354.28|354.08|5
1637952300000|2021-11-26 18:45:00|354.38|354.18|354.53|354.33|354.53|354.33|354.38|354.18|0
1637952600000|2021-11-26 18:50:00|354.48|354.28|354.58|354.43|354.63|354.43|354.48|354.28|0
1637952900000|2021-11-26 18:55:00|354.53|354.38|354.53|354.33|354.58|354.43|354.48|354.28|3
1637953200000|2021-11-26 19:00:00|354.48|354.28|354.38|354.23|354.53|354.33|354.38|354.23|0
1637953500000|2021-11-26 19:05:00|354.43||354.38||354.43||354.38||2
1637953800000|2021-11-26 19:10:00|354.33|354.18|354.48|354.28|354.48|354.33|354.33|354.13|3
1637954100000|2021-11-26 19:15:00|354.43|354.33|354.38|354.18|354.48|354.33|354.38|354.18|3
1637954400000|2021-11-26 19:20:00|354.33|354.13|354.28|353.98|354.33|354.18|354.28|353.98|9
1637954700000|2021-11-26 19:25:00|354.33|354.03|354.33|354.13|354.33|354.18|354.23|353.98|4
1637955000000|2021-11-26 19:30:00|354.28|354.18|354.33|354.13|354.33|354.18|354.23|354.08|1
1637955300000|2021-11-26 19:35:00|354.28|354.08|354.08|353.93|354.28|354.13|354.08|353.88|1
1637955600000|2021-11-26 19:40:00|354.13|353.88|354.23|354.08|354.23|354.08|354.08|353.88|3
1637955900000|2021-11-26 19:45:00|354.28|354.13|354.33|354.13|354.33|354.18|354.23|354.03|2
1637956200000|2021-11-26 19:50:00|354.28|354.08|354.28|354.08|354.33|354.18|354.28|354.08|4
1637956500000|2021-11-26 19:55:00|354.33|354.18|354.28|354.08|354.33|354.18|354.28|354.08|0
1637956800000|2021-11-26 20:00:00|354.23|354.03|354.18|353.98|354.23|354.08|354.18|353.93|16
1637957100000|2021-11-26 20:05:00|354.23|354.03|354.23|354.03|354.23|354.08|354.18|353.93|10
1637957400000|2021-11-26 20:10:00|354.18|353.98|354.18|353.98|354.23|354.08|354.18|353.98|441
1637957700000|2021-11-26 20:15:00|354.23|354.03|354.23|354.03|354.23|354.08|354.18|353.98|4
1637958000000|2021-11-26 20:20:00|354.18|353.98|354.33|354.13|354.33|354.18|354.18|353.98|1
1637958300000|2021-11-26 20:25:00|354.28|354.08|354.28|354.08|354.33|354.13|354.28|354.08|2
1637958600000|2021-11-26 20:30:00|354.33|354.13|354.28|354.08|354.33|354.18|354.28|354.08|8
1637958900000|2021-11-26 20:35:00|354.33|354.13|354.38|354.13|354.38|354.18|354.28|354.08|2
1637959200000|2021-11-26 20:40:00|354.33|354.18|354.28|354.03|354.38|354.23|354.23|353.98|10
1637959500000|2021-11-26 20:45:00|354.33|353.98|354.28|354.03|354.33|354.08|354.23|353.98|2
1637959800000|2021-11-26 20:50:00|354.23|353.98|354.33|353.98|354.33|354.08|354.23|353.98|3
1637960100000|2021-11-26 20:55:00|354.28|354.03|354.28|353.93|354.38|354.03|354.18|353.88|37
1638140400000|2021-11-28 23:00:00|356.33|355.73|356.63|356.03|357.03|356.43|356.13|355.53|0
1638140700000|2021-11-28 23:05:00|356.73|356.13|357.43|356.83|357.63|357.03|356.53|355.93|0
1638141000000|2021-11-28 23:10:00|357.53|356.93|357.33|356.73|357.63|357.03|357.03|356.43|0
1638141300000|2021-11-28 23:15:00|357.23|356.63|357.53|356.93|357.73|357.13|357.23|356.63|0
1638141600000|2021-11-28 23:20:00|357.63|357.03|358.03|357.43|358.13|357.53|357.63|357.03|0
1638141900000|2021-11-28 23:25:00|357.93|357.33|357.43|356.83|357.93|357.33|357.33|356.73|0
1638142200000|2021-11-28 23:30:00|357.53|356.93|357.43|356.83|357.73|357.13|357.43|356.83|0
1638142500000|2021-11-28 23:35:00|357.53|356.93|357.73|357.13|357.93|357.33|357.53|356.93|0
1638142800000|2021-11-28 23:40:00|357.83|357.23|357.53|356.93|357.83|357.23|357.43|356.83|0
1638143100000|2021-11-28 23:45:00|357.43|356.83|357.53|356.93|357.73|357.13|357.33|356.73|0
1638143400000|2021-11-28 23:50:00|357.63|357.03|357.63|357.03|357.73|357.13|357.53|356.93|0
1638143700000|2021-11-28 23:55:00|357.53|356.93|357.83|357.23|357.83|357.23|357.43|356.83|0
1638144000000|2021-11-29 00:00:00|357.93|357.33|357.83|357.23|358.03|357.43|357.73|357.13|0
1638144300000|2021-11-29 00:05:00|357.73|357.13|358.03|357.43|358.13|357.53|357.73|357.13|0
1638144600000|2021-11-29 00:10:00|358.13|357.53|358.33|357.73|358.33|357.73|358.13|357.53|0
1638144900000|2021-11-29 00:15:00|358.23|357.63|358.53|357.93|358.53|357.93|358.23|357.63|0
1638145200000|2021-11-29 00:20:00|358.43|357.83|357.73|357.13|358.53|357.93|357.73|357.13|0
1638145500000|2021-11-29 00:25:00|357.63|357.03|357.23|356.63|357.63|357.03|357.23|356.63|0
1638145800000|2021-11-29 00:30:00|356.13|355.93|357.93|357.78|358.48|358.23|356.13|355.93|1245
1638146100000|2021-11-29 00:35:00|357.88|357.73|357.53|357.38|358.03|357.83|357.38|357.23|379
1638146400000|2021-11-29 00:40:00|357.48|357.33|357.73|357.53|357.83|357.63|357.33|357.18|444
1638146700000|2021-11-29 00:45:00|357.78|357.58|357.83|357.68|357.93|357.73|357.43|357.28|247
1638147000000|2021-11-29 00:50:00|357.88|357.63|357.73|357.58|357.88|357.68|357.63|357.48|246
1638147300000|2021-11-29 00:55:00|357.68|357.53|357.23|357.08|357.78|357.63|357.18|356.98|691
1638147600000|2021-11-29 01:00:00|357.18|357.03|357.53|357.33|357.53|357.38|356.68|356.53|1228
1638147900000|2021-11-29 01:05:00|357.48|357.28|357.28|357.13|357.93|357.78|357.23|357.08|770
1638148200000|2021-11-29 01:10:00|357.23|357.08|356.83|356.63|357.33|357.18|356.73|356.58|571
1638148500000|2021-11-29 01:15:00|356.78|356.58|356.13|355.93|356.78|356.58|356.13|355.93|589
1638148800000|2021-11-29 01:20:00|356.08|355.88|355.23|355.08|356.08|355.88|355.23|355.08|582
1638149100000|2021-11-29 01:25:00|355.28|355.03|355.33|355.18|355.48|355.28|354.93|354.78|433
1638149400000|2021-11-29 01:30:00|355.38|355.23|355.43|355.28|355.58|355.43|354.98|354.83|441
1638149700000|2021-11-29 01:35:00|355.48|355.33|355.73|355.53|355.83|355.68|355.43|355.28|371
1638150000000|2021-11-29 01:40:00|355.78|355.58|356.53|356.38|356.58|356.38|355.28|355.13|718
1638150300000|2021-11-29 01:45:00|356.58|356.33|356.68|356.53|356.83|356.68|356.28|356.13|388
1638150600000|2021-11-29 01:50:00|356.63|356.48|356.93|356.78|357.03|356.88|356.58|356.38|265
1638150900000|2021-11-29 01:55:00|356.98|356.73|356.78|356.58|356.98|356.78|356.48|356.33|227
1638151200000|2021-11-29 02:00:00|356.73|356.53|356.88|356.73|357.28|357.08|356.63|356.43|431
1638151500000|2021-11-29 02:05:00|356.83|356.68|356.58|356.43|357.03|356.83|356.48|356.28|259
1638151800000|2021-11-29 02:10:00|356.63|356.53|356.38|356.23|356.78|356.58|356.28|356.13|278
1638152100000|2021-11-29 02:15:00|356.43|356.28|355.93|355.78|356.48|356.33|355.68|355.53|426
1638152400000|2021-11-29 02:20:00|355.98|355.83|356.13|355.98|356.13|355.98|355.78|355.58|220
1638152700000|2021-11-29 02:25:00|356.18|356.03|355.98|355.83|356.28|356.13|355.93|355.78|171
1638153000000|2021-11-29 02:30:00|355.93|355.78|356.08|355.93|356.18|356.03|355.93|355.73|136
1638153300000|2021-11-29 02:35:00|356.03|355.88|355.88|355.73|356.23|356.03|355.88|355.73|140
1638153600000|2021-11-29 02:40:00|355.93|355.78|356.08|355.93|356.08|355.93|355.83|355.63|174
1638153900000|2021-11-29 02:45:00|356.03|355.88|355.98|355.83|356.13|355.93|355.93|355.78|148
1638154200000|2021-11-29 02:50:00|355.93|355.78|355.73|355.58|355.98|355.83|355.53|355.38|214
1638154500000|2021-11-29 02:55:00|355.78|355.53|355.98|355.83|356.03|355.83|355.78|355.53|102
1638154800000|2021-11-29 03:00:00|355.93|355.78|356.18|356.03|356.23|356.03|355.88|355.73|99
1638155100000|2021-11-29 03:05:00|356.13|355.98|355.88|355.73|356.18|356.03|355.68|355.53|153
1638155400000|2021-11-29 03:10:00|355.83|355.68|355.83|355.63|355.88|355.73|355.73|355.58|164
1638155700000|2021-11-29 03:15:00|355.78|355.68|355.63|355.48|355.78|355.68|355.63|355.48|235
1638156000000|2021-11-29 03:20:00|355.68|355.53|355.48|355.33|355.73|355.53|355.48|355.33|237
1638156300000|2021-11-29 03:25:00|355.58|355.43|355.63|355.48|355.68|355.53|355.48|355.33|240
1638156600000|2021-11-29 03:30:00|355.58|355.43|355.23|355.08|355.63|355.48|355.23|355.08|369
1638156900000|2021-11-29 03:35:00|355.18|355.03|355.13|354.98|355.23|355.08|355.03|354.88|313
1638157200000|2021-11-29 03:40:00|355.18|355.03|355.08|354.93|355.23|355.08|355.03|354.88|250
1638157500000|2021-11-29 03:45:00|355.03|354.88|355.13|354.98|355.18|355.03|354.98|354.83|275
1638157800000|2021-11-29 03:50:00|355.18|355.03|355.08|354.93|355.23|355.08|355.03|354.88|185
1638158100000|2021-11-29 03:55:00|355.03|354.88|354.93|354.78|355.13|354.93|354.88|354.73|194
1638158400000|2021-11-29 04:00:00|354.98|354.83|355.48|355.33|355.48|355.33|354.98|354.83|196
1638158700000|2021-11-29 04:05:00|355.53|355.28|355.53|355.38|355.63|355.48|355.48|355.28|82
1638159000000|2021-11-29 04:10:00|355.63|355.48|355.78|355.63|355.83|355.68|355.63|355.48|199
1638159300000|2021-11-29 04:15:00|355.83|355.58|355.63|355.48|355.83|355.68|355.63|355.43|158
1638159600000|2021-11-29 04:20:00|355.68|355.53|355.88|355.73|355.88|355.73|355.68|355.48|144
1638159900000|2021-11-29 04:25:00|355.93|355.68|355.58|355.43|355.93|355.68|355.48|355.33|410
1638160200000|2021-11-29 04:30:00|355.63|355.48|355.73|355.58|355.83|355.68|355.53|355.38|155
1638160500000|2021-11-29 04:35:00|355.78|355.63|355.78|355.63|355.88|355.73|355.73|355.58|163
1638160800000|2021-11-29 04:40:00|355.73|355.58|355.73|355.58|355.78|355.63|355.68|355.53|84
1638161100000|2021-11-29 04:45:00|355.78|355.63|355.48|355.33|355.78|355.63|355.48|355.33|218
1638161400000|2021-11-29 04:50:00|355.43|355.28|355.28|355.13|355.48|355.33|355.28|355.13|129
1638161700000|2021-11-29 04:55:00|355.33|355.08|355.38|355.23|355.48|355.33|355.28|355.08|129
1638162000000|2021-11-29 05:00:00|355.33|355.18|355.38|355.23|355.43|355.28|355.23|355.08|158
1638162300000|2021-11-29 05:05:00|355.33|355.18|355.28|355.13|355.43|355.23|355.23|355.08|375
1638162600000|2021-11-29 05:10:00|355.33|355.18|355.23|355.08|355.43|355.28|355.23|355.08|151
1638162900000|2021-11-29 05:15:00|355.18|355.03|354.88|354.73|355.18|355.03|354.88|354.68|218
1638163200000|2021-11-29 05:20:00|354.83|354.68|354.68|354.53|354.83|354.68|354.58|354.43|342
1638163500000|2021-11-29 05:25:00|354.73|354.63|354.63|354.48|354.78|354.63|354.58|354.43|331
1638163800000|2021-11-29 05:30:00|354.58|354.43|355.08|354.93|355.18|355.03|354.58|354.43|542
1638164100000|2021-11-29 05:35:00|355.13|354.98|355.63|355.43|355.73|355.58|355.13|354.98|560
1638164400000|2021-11-29 05:40:00|355.58|355.48|355.33|355.18|355.63|355.48|355.28|355.13|206
1638164700000|2021-11-29 05:45:00|355.38|355.23|356.13|355.98|356.13|355.98|355.38|355.23|775
1638165000000|2021-11-29 05:50:00|356.18|356.03|355.93|355.78|356.28|356.13|355.93|355.78|795
1638165300000|2021-11-29 05:55:00|355.98|355.83|356.23|356.08|356.28|356.13|355.83|355.68|508
1638165600000|2021-11-29 06:00:00|356.28|356.03|355.98|355.83|356.28|356.08|355.88|355.73|1412
1638165900000|2021-11-29 06:05:00|356.03|355.88|355.98|355.83|356.18|356.03|355.88|355.73|384
1638166200000|2021-11-29 06:10:00|355.93|355.78|355.73|355.58|355.98|355.83|355.68|355.53|672
1638166500000|2021-11-29 06:15:00|355.68|355.53|355.63|355.43|355.78|355.63|355.58|355.43|133
1638166800000|2021-11-29 06:20:00|355.68|355.48|355.38|355.18|355.68|355.53|355.33|355.18|257
1638167100000|2021-11-29 06:25:00|355.33|355.23|355.43|355.28|355.48|355.33|355.28|355.13|285
1638167400000|2021-11-29 06:30:00|355.48|355.33|355.18|355.03|355.48|355.33|355.18|355.03|510
1638167700000|2021-11-29 06:35:00|355.23|355.08|355.43|355.23|355.43|355.28|355.18|355.03|130
1638168000000|2021-11-29 06:40:00|355.38|355.28|355.48|355.33|355.53|355.38|355.38|355.23|103
1638168300000|2021-11-29 06:45:00|355.53|355.38|355.63|355.48|355.88|355.73|355.53|355.38|216
1638168600000|2021-11-29 06:50:00|355.68|355.53|355.73|355.58|355.78|355.63|355.58|355.43|176
1638168900000|2021-11-29 06:55:00|355.78|355.63|355.68|355.53|355.78|355.63|355.63|355.43|185
1638169200000|2021-11-29 07:00:00|355.73|355.58|355.33|355.18|355.78|355.63|355.28|355.13|300
1638169500000|2021-11-29 07:05:00|355.28|355.13|355.43|355.28|355.53|355.33|355.13|354.98|289
1638169800000|2021-11-29 07:10:00|355.48|355.33|355.13|354.98|355.48|355.33|355.03|354.88|199
1638170100000|2021-11-29 07:15:00|355.08|354.93|355.13|354.98|355.13|354.98|354.83|354.63|264
1638170400000|2021-11-29 07:20:00|355.08|354.93|355.18|355.03|355.28|355.13|355.03|354.83|605
1638170700000|2021-11-29 07:25:00|355.13|354.98|354.93|354.78|355.13|354.98|354.83|354.68|604
1638171000000|2021-11-29 07:30:00|354.88|354.73|354.93|354.78|354.98|354.83|354.83|354.68|139
1638171300000|2021-11-29 07:35:00|354.98|354.83|354.43|354.28|354.98|354.83|354.43|354.28|585
1638171600000|2021-11-29 07:40:00|354.38|354.23|354.13|353.98|354.48|354.28|354.13|353.98|306
1638171900000|2021-11-29 07:45:00|354.18|354.03|354.43|354.28|354.48|354.33|354.18|353.98|182
1638172200000|2021-11-29 07:50:00|354.48|354.23|354.33|354.13|354.48|354.33|354.23|354.08|161
1638172500000|2021-11-29 07:55:00|354.28|354.08|354.03|353.88|354.28|354.13|353.93|353.78|819
1638172800000|2021-11-29 08:00:00|353.98|353.83|354.13|353.93|354.23|354.08|353.83|353.68|318
1638173100000|2021-11-29 08:05:00|354.08|353.98|354.13|353.98|354.33|354.18|354.03|353.88|387
1638173400000|2021-11-29 08:10:00|354.08|353.93|353.83|353.68|354.18|353.98|353.58|353.43|556
1638173700000|2021-11-29 08:15:00|353.88|353.73|353.63|353.48|354.08|353.93|353.58|353.43|760
1638174000000|2021-11-29 08:20:00|353.58|353.43|353.23|353.08|353.78|353.58|353.23|353.08|545
1638174300000|2021-11-29 08:25:00|353.18|353.03|353.43|353.23|353.48|353.33|353.08|352.93|464
1638174600000|2021-11-29 08:30:00|353.38|353.28|353.23|353.08|353.58|353.38|353.23|353.08|868
1638174900000|2021-11-29 08:35:00|353.28|353.13|353.58|353.43|353.58|353.43|353.08|352.88|322
1638175200000|2021-11-29 08:40:00|353.63|353.48|353.58|353.43|353.68|353.53|353.43|353.28|254
1638175500000|2021-11-29 08:45:00|353.53|353.38|353.48|353.28|353.58|353.43|353.33|353.18|306
1638175800000|2021-11-29 08:50:00|353.43|353.33|353.28|353.13|353.48|353.33|352.93|352.78|595
1638176100000|2021-11-29 08:55:00|353.23|353.08|353.58|353.43|353.63|353.48|352.98|352.83|864
1638176400000|2021-11-29 09:00:00|353.52|353.37|354.07|353.92|354.22|354.07|353.32|353.17|1232
1638176700000|2021-11-29 09:05:00|354.12|353.87|353.97|353.82|354.17|353.97|353.92|353.77|376
1638177000000|2021-11-29 09:10:00|354.02|353.87|354.02|353.82|354.32|354.12|353.97|353.82|142
1638177300000|2021-11-29 09:15:00|353.97|353.77|354.17|353.97|354.17|353.97|353.97|353.72|142
1638177600000|2021-11-29 09:20:00|354.37|353.77|354.57|353.97|354.57|353.97|354.27|353.67|0
1638177900000|2021-11-29 09:25:00|354.47|353.87|354.57|353.97|354.57|353.97|354.27|353.67|52
1638178200000|2021-11-29 09:30:00|354.47|353.87|354.07|353.47|354.57|353.97|354.07|353.47|0
1638178500000|2021-11-29 09:35:00|354.17|353.57|354.07|353.47|354.17|353.57|353.87|353.27|0
1638178800000|2021-11-29 09:40:00|353.97|353.37|354.07|353.47|354.17|353.57|353.87|353.27|0
1638179100000|2021-11-29 09:45:00|353.97|353.37|354.17|353.57|354.17|353.57|353.97|353.37|0
1638179400000|2021-11-29 09:50:00|354.02|353.72|353.92|353.72|354.42|354.22|353.82|353.62|190
1638179700000|2021-11-29 09:55:00|353.97|353.77|353.77|353.62|354.02|353.87|353.77|353.62|58
1638180000000|2021-11-29 10:00:00|353.72|353.57|353.92|353.72|353.92|353.77|353.67|353.52|41
1638180300000|2021-11-29 10:05:00|353.87|353.77|353.97|353.77|354.02|353.87|353.82|353.67|6
1638180600000|2021-11-29 10:10:00|353.92|353.82|353.97|353.82|354.02|353.82|353.82|353.67|24
1638180900000|2021-11-29 10:15:00|353.92|353.77|354.07|353.92|354.07|353.92|353.87|353.72|28
1638181200000|2021-11-29 10:20:00|354.12|353.97|354.27|354.12|354.32|354.17|354.12|353.92|61
1638181500000|2021-11-29 10:25:00|354.22|354.07|354.22|354.07|354.32|354.17|354.17|354.02|25
1638181800000|2021-11-29 10:30:00|354.17|354.02|354.22|354.07|354.27|354.12|354.12|353.97|42
1638182100000|2021-11-29 10:35:00|354.17|354.02|354.17|354.02|354.27|354.12|354.17|353.97|7
1638182400000|2021-11-29 10:40:00|354.17|354.02|354.12|353.97|354.27|354.07|354.07|353.92|61
1638182700000|2021-11-29 10:45:00|354.07|353.92|354.12|353.97|354.22|354.07|354.07|353.92|38
1638183000000|2021-11-29 10:50:00|354.17|354.02|354.37|354.22|354.37|354.22|354.12|353.97|62
1638183300000|2021-11-29 10:55:00|354.32|354.17|354.17|354.02|354.37|354.22|354.17|354.02|62
1638183600000|2021-11-29 11:00:00|354.12|353.97|354.27|354.12|354.32|354.17|354.12|353.97|59
1638183900000|2021-11-29 11:05:00|354.22|354.07|354.27|354.12|354.32|354.17|354.22|354.07|43
1638184200000|2021-11-29 11:10:00|354.32|354.17|354.37|354.22|354.42|354.27|354.27|354.17|45
1638184500000|2021-11-29 11:15:00|354.42|354.27|354.32|354.17|354.47|354.32|354.27|354.12|52
1638184800000|2021-11-29 11:20:00|354.37|354.22|354.42|354.27|354.57|354.37|354.32|354.22|46
1638185100000|2021-11-29 11:25:00|354.47|354.22|354.32|354.17|354.47|354.32|354.32|354.17|29
1638185400000|2021-11-29 11:30:00|354.27|354.12|354.27|354.12|354.37|354.22|354.27|354.12|39
1638185700000|2021-11-29 11:35:00|354.32|354.17|354.37|354.22|354.37|354.22|354.32|354.12|22
1638186000000|2021-11-29 11:40:00|354.32|354.17|354.27|354.12|354.32|354.17|354.22|354.07|29
1638186300000|2021-11-29 11:45:00|354.32|354.17|354.37|354.22|354.42|354.27|354.32|354.12|13
1638186600000|2021-11-29 11:50:00|354.32|354.17|354.32|354.17|354.37|354.17|354.17|354.02|15
1638186900000|2021-11-29 11:55:00|354.27|354.12|354.07|353.92|354.37|354.22|354.07|353.92|53
1638187200000|2021-11-29 12:00:00|354.12|353.97|353.97|353.82|354.12|353.97|353.97|353.82|16
1638187500000|2021-11-29 12:05:00|353.92|353.77|353.92|353.77|353.97|353.82|353.82|353.67|24
1638187800000|2021-11-29 12:10:00|353.87|353.72|353.97|353.77|354.02|353.87|353.87|353.72|14
1638188100000|2021-11-29 12:15:00|353.92|353.82|353.92|353.77|354.02|353.87|353.92|353.72|25
1638188400000|2021-11-29 12:20:00|353.97|353.82|353.97|353.77|354.02|353.87|353.92|353.77|21
1638188700000|2021-11-29 12:25:00|353.92|353.72|353.87|353.72|354.02|353.87|353.87|353.72|25
1638189000000|2021-11-29 12:30:00|353.82|353.67|354.22|354.07|354.22|354.07|353.82|353.67|33
1638189300000|2021-11-29 12:35:00|354.27|354.02|354.42|354.27|354.42|354.27|354.22|354.02|31
1638189600000|2021-11-29 12:40:00|354.37|354.22|354.42|354.27|354.47|354.32|354.37|354.17|30
1638189900000|2021-11-29 12:45:00|354.47|354.32|354.47|354.27|354.52|354.37|354.42|354.27|21
1638190200000|2021-11-29 12:50:00|354.42|354.32|354.42|354.22|354.47|354.32|354.37|354.22|17
1638190500000|2021-11-29 12:55:00|354.47|354.27|354.37|354.22|354.47|354.27|354.37|354.22|18
1638190800000|2021-11-29 13:00:00|354.32|354.17|354.12|353.97|354.32|354.17|354.12|353.97|32
1638191100000|2021-11-29 13:05:00|354.17|354.02|354.12|353.97|354.27|354.07|354.07|353.92|12
1638191400000|2021-11-29 13:10:00|354.17|354.02|354.27|354.12|354.27|354.12|354.12|353.97|25
1638191700000|2021-11-29 13:15:00|354.22|354.07|354.27|354.12|354.32|354.17|354.17|354.02|20
1638192000000|2021-11-29 13:20:00|354.32|354.17|354.37|354.17|354.37|354.22|354.27|354.12|2
1638192300000|2021-11-29 13:25:00|354.42|354.22|354.17|354.02|354.47|354.32|354.17|354.02|22
1638192600000|2021-11-29 13:30:00|354.22|354.07|354.32|354.12|354.37|354.17|354.17|354.02|17
1638192900000|2021-11-29 13:35:00|354.27|354.17|354.37|354.22|354.37|354.22|354.27|354.12|8
1638193200000|2021-11-29 13:40:00|354.42|354.17|354.57|354.42|354.62|354.47|354.37|354.17|6
1638193500000|2021-11-29 13:45:00|354.52|354.37|354.67|354.52|354.77|354.62|354.52|354.37|12
1638193800000|2021-11-29 13:50:00|354.72|354.47|354.67|354.52|354.77|354.62|354.67|354.47|80
1638194100000|2021-11-29 13:55:00|354.62|354.47|354.72|354.57|354.77|354.62|354.62|354.47|34
1638194400000|2021-11-29 14:00:00|354.67|354.52|354.77|354.62|354.77|354.62|354.67|354.52|42
1638194700000|2021-11-29 14:05:00|354.82|354.67|354.72|354.57|354.82|354.67|354.72|354.52|26
1638195000000|2021-11-29 14:10:00|354.67|354.52|354.72|354.52|354.77|354.62|354.62|354.47|41
1638195300000|2021-11-29 14:15:00|354.67|354.57|354.72|354.52|354.77|354.62|354.67|354.52|19
1638195600000|2021-11-29 14:20:00|354.67|354.57|354.47|354.32|354.72|354.57|354.47|354.32|96
1638195900000|2021-11-29 14:25:00|354.52|354.37|354.32|354.17|354.62|354.47|354.32|354.17|154
1638196200000|2021-11-29 14:30:00|354.27|354.12|354.22|354.07|354.62|354.47|354.22|354.07|180
1638196500000|2021-11-29 14:35:00|354.17|354.02|354.17|353.97|354.32|354.12|353.97|353.82|84
1638196800000|2021-11-29 14:40:00|354.12|353.92|353.92|353.72|354.32|354.17|353.87|353.72|138
1638197100000|2021-11-29 14:45:00|353.87|353.67|353.47|353.27|353.92|353.67|353.47|353.27|45
1638197400000|2021-11-29 14:50:00|353.52|353.32|353.92|353.77|353.97|353.77|353.47|353.27|76
1638197700000|2021-11-29 14:55:00|353.87|353.72|354.12|353.72|354.37|354.17|353.82|353.62|42
1638198000000|2021-11-29 15:00:00|354.07|353.67|353.77|353.52|354.22|354.02|353.77|353.52|28
1638198300000|2021-11-29 15:05:00|353.72|353.57|353.92|353.72|354.02|353.82|353.72|353.52|45
1638198600000|2021-11-29 15:10:00|353.87|353.77|353.62|353.42|354.07|353.87|353.52|353.37|46
1638198900000|2021-11-29 15:15:00|353.57|353.37|353.67|353.47|353.82|353.62|353.47|353.27|71
1638199200000|2021-11-29 15:20:00|353.62|353.52|353.57|353.42|353.72|353.57|353.57|353.37|41
1638199500000|2021-11-29 15:25:00|353.62|353.37|353.02|352.87|353.77|353.57|353.02|352.87|26
1638199800000|2021-11-29 15:30:00|353.07|352.82|352.97|352.82|353.12|352.92|352.82|352.67|35
1638200100000|2021-11-29 15:35:00|352.92|352.77|352.97|352.82|353.22|353.02|352.92|352.77|50
1638200400000|2021-11-29 15:40:00|353.02|352.77|352.82|352.62|353.07|352.87|352.67|352.52|103
1638200700000|2021-11-29 15:45:00|352.77|352.67|352.77|352.57|352.97|352.82|352.72|352.52|24
1638201000000|2021-11-29 15:50:00|352.72|352.52|352.87|352.67|353.02|352.87|352.67|352.52|16
1638201300000|2021-11-29 15:55:00|352.92|352.72|353.12|352.92|353.12|352.92|352.92|352.67|5
1638201600000|2021-11-29 16:00:00|353.07|352.87|353.37|353.17|353.37|353.22|353.07|352.87|19
1638201900000|2021-11-29 16:05:00|353.42|353.22|353.42|353.22|353.57|353.37|353.42|353.17|15
1638202200000|2021-11-29 16:10:00|353.47|353.27|353.37|353.17|353.47|353.27|353.32|353.17|7
1638202500000|2021-11-29 16:15:00|353.32|353.22|353.32|353.17|353.42|353.22|353.32|353.17|9
1638202800000|2021-11-29 16:20:00|353.37|353.12|353.47|353.27|353.52|353.32|353.37|353.12|40
1638203100000|2021-11-29 16:25:00|353.42|353.22|353.32|353.12|353.52|353.32|353.32|353.12|54
1638203400000|2021-11-29 16:30:00|353.37|353.17|353.22|352.97|353.47|353.27|353.12|352.92|27
1638203700000|2021-11-29 16:35:00|353.17|353.02|353.32|353.12|353.37|353.22|353.12|352.97|45
1638204000000|2021-11-29 16:40:00|353.37|353.17|353.07|352.92|353.47|353.27|353.07|352.92|35
1638204300000|2021-11-29 16:45:00|353.02|352.87|352.92|352.72|353.02|352.92|352.92|352.72|111
1638204600000|2021-11-29 16:50:00|353.02|352.77|353.07|352.92|353.17|353.02|352.97|352.77|37
1638204900000|2021-11-29 16:55:00|353.12|352.97|353.17|353.02|353.17|353.02|353.07|352.92|15
1638205200000|2021-11-29 17:00:00|353.22|353.07|353.47|353.27|353.52|353.37|353.22|353.07|29
1638205500000|2021-11-29 17:05:00|353.52|353.32|353.42|353.22|353.57|353.42|353.37|353.17|69
1638205800000|2021-11-29 17:10:00|353.47|353.27|353.47|353.32|353.57|353.42|353.37|353.27|14
1638206100000|2021-11-29 17:15:00|353.52|353.37|353.77|353.57|353.77|353.62|353.52|353.32|34
1638206400000|2021-11-29 17:20:00|353.72|353.62|353.82|353.67|353.82|353.67|353.72|353.57|8
1638206700000|2021-11-29 17:25:00|353.77|353.62|353.82|353.62|353.87|353.72|353.62|353.47|38
1638207000000|2021-11-29 17:30:00|353.77|353.67|353.97|353.77|353.97|353.77|353.72|353.52|17
1638207300000|2021-11-29 17:35:00|353.92|353.72|353.87|353.67|353.97|353.82|353.82|353.67|24
1638207600000|2021-11-29 17:40:00|353.82|353.62|353.77|353.57|353.87|353.67|353.72|353.57|5
1638207900000|2021-11-29 17:45:00|353.82|353.62|353.82|353.67|353.87|353.72|353.77|353.57|24
1638208200000|2021-11-29 17:50:00|353.77|353.62|353.67|353.52|353.77|353.62|353.62|353.47|16
1638208500000|2021-11-29 17:55:00|353.72|353.57|353.82|353.67|353.82|353.67|353.72|353.52|7
1638208800000|2021-11-29 18:00:00|353.87|353.72|353.87|353.72|353.92|353.77|353.87|353.72|10
1638209100000|2021-11-29 18:05:00|353.82|353.67|354.02|353.87|354.02|353.87|353.82|353.67|14
1638209400000|2021-11-29 18:10:00|353.97|353.82|353.82|353.62|354.02|353.87|353.82|353.62|4
1638209700000|2021-11-29 18:15:00|353.77|353.67|353.77|353.57|353.77|353.67|353.62|353.47|24
1638210000000|2021-11-29 18:20:00|353.72|353.52|353.67|353.52|353.77|353.52|353.62|353.47|7
1638210300000|2021-11-29 18:25:00|353.62|353.47|353.72|353.52|353.77|353.62|353.62|353.47|17
1638210600000|2021-11-29 18:30:00|353.67|353.57|353.77|353.62|353.87|353.72|353.67|353.52|11
1638210900000|2021-11-29 18:35:00|353.72|353.57|353.62|353.42|353.82|353.67|353.57|353.42|23
1638211200000|2021-11-29 18:40:00|353.67|353.47|353.82|353.62|353.82|353.67|353.62|353.42|17
1638211500000|2021-11-29 18:45:00|353.77|353.67|353.82|353.62|353.87|353.72|353.77|353.57|10
1638211800000|2021-11-29 18:50:00|353.77|353.57|353.77|353.57|353.82|353.67|353.72|353.57|15
1638212100000|2021-11-29 18:55:00|353.72|353.62|353.82|353.67|353.87|353.72|353.72|353.57|11
1638212400000|2021-11-29 19:00:00|353.87|353.72|353.87|353.72|353.92|353.77|353.72|353.57|25
1638212700000|2021-11-29 19:05:00|353.82|353.67|353.67|353.47|353.87|353.72|353.62|353.47|6
1638213000000|2021-11-29 19:10:00|353.62|353.52|353.57|353.42|353.67|353.52|353.57|353.42|25
1638213300000|2021-11-29 19:15:00|353.62|353.47|353.52|353.37|353.67|353.52|353.52|353.37|21
1638213600000|2021-11-29 19:20:00|353.57|353.42|353.52|353.37|353.57|353.42|353.52|353.37|6
1638213900000|2021-11-29 19:25:00|353.47|353.32|353.52|353.37|353.57|353.42|353.47|353.32|7
1638214200000|2021-11-29 19:30:00|353.47|353.32|353.47|353.32|353.52|353.37|353.42|353.27|13
1638214500000|2021-11-29 19:35:00|353.52|353.37|353.37|353.22|353.52|353.37|353.32|353.17|13
1638214800000|2021-11-29 19:40:00|353.42|353.27|353.47|353.27|353.52|353.37|353.42|353.22|10
1638215100000|2021-11-29 19:45:00|353.52|353.32|353.47|353.27|353.52|353.37|353.42|353.22|9
1638215400000|2021-11-29 19:50:00|353.52|353.32|353.52|353.32|353.67|353.47|353.47|353.27|36
1638215700000|2021-11-29 19:55:00|353.47|353.37|353.52|353.32|353.57|353.42|353.47|353.32|14
1638216000000|2021-11-29 20:00:00|353.57|353.37|353.52|353.32|353.57|353.42|353.47|353.27|9
1638216300000|2021-11-29 20:05:00|353.47|353.27|353.57|353.42|353.57|353.42|353.32|353.12|16
1638216600000|2021-11-29 20:10:00|353.62|353.47|353.67|353.47|353.67|353.47|353.57|353.37|11
1638216900000|2021-11-29 20:15:00|353.62|353.52|353.57|353.37|353.67|353.52|353.42|353.27|9
1638217200000|2021-11-29 20:20:00|353.52|353.32|353.52|353.32|353.62|353.42|353.47|353.32|7
1638217500000|2021-11-29 20:25:00|353.57|353.37|353.52|353.32|353.57|353.42|353.47|353.27|16
1638217800000|2021-11-29 20:30:00|353.47|353.37|353.62|353.42|353.62|353.47|353.47|353.27|19
1638218100000|2021-11-29 20:35:00|353.57|353.47|353.57|353.37|353.62|353.47|353.52|353.37|11
1638218400000|2021-11-29 20:40:00|353.52|353.42|353.62|353.32|353.62|353.42|353.42|353.27|19
1638218700000|2021-11-29 20:45:00|353.57|353.42|353.62|353.42|353.67|353.47|353.42|353.22|23
1638219000000|2021-11-29 20:50:00|353.57|353.37|353.62|353.42|353.62|353.47|353.52|353.37|32
1638219300000|2021-11-29 20:55:00|353.57|353.37|353.17|352.92|353.62|353.42|353.12|352.87|63
1638219600000|2021-11-29 21:00:00|353.22|352.97|353.12|352.92|353.42|353.17|353.12|352.87|43
1638219900000|2021-11-29 21:05:00|353.17|352.97|353.22|352.92|353.27|353.02|353.17|352.92|15
1638220200000|2021-11-29 21:10:00|353.27|352.97|353.37|352.77|353.47|353.12|353.22|352.77|14
1638220500000|2021-11-29 21:15:00|353.27|352.67|353.47|352.87|353.47|352.87|353.27|352.67|0
1638221100000|2021-11-29 21:25:00|353.37|352.77|353.37|352.77|353.37|352.77|353.37|352.77|0
1638221400000|2021-11-29 21:30:00|353.47|352.87|353.47|352.87|353.57|352.97|353.47|352.87|0
1638221700000|2021-11-29 21:35:00|353.77|353.17|353.87|353.27|353.87|353.27|353.77|353.17|0
1638222600000|2021-11-29 21:50:00|353.97|353.37|353.87|353.27|353.97|353.37|353.87|353.27|0
1638222900000|2021-11-29 21:55:00|353.77|353.17|353.77|353.17|353.87|353.27|353.77|353.17|0
1638224100000|2021-11-29 22:15:00|354.07|353.47|354.07|353.47|354.07|353.47|354.07|353.47|0
1638224700000|2021-11-29 22:25:00|354.17|353.57|354.07|353.47|354.17|353.57|354.07|353.47|0
1638225300000|2021-11-29 22:35:00|354.17|353.57|354.17|353.57|354.17|353.57|354.07|353.47|0
1638226500000|2021-11-29 22:55:00|354.27|353.67|354.27|353.67|354.27|353.67|354.27|353.67|0
1638226800000|2021-11-29 23:00:00|354.37|353.77|354.47|353.87|354.47|353.87|354.37|353.77|0
1638227100000|2021-11-29 23:05:00|354.37|353.77|354.47|353.87|354.47|353.87|354.37|353.77|0
1638227400000|2021-11-29 23:10:00|354.57|353.97|354.57|353.97|354.67|354.07|354.47|353.87|0
1638227700000|2021-11-29 23:15:00|354.67|354.07|354.57|353.97|354.67|354.07|354.57|353.97|0
1638228000000|2021-11-29 23:20:00|354.67|354.07|354.67|354.07|354.77|354.17|354.67|354.07|0
1638228300000|2021-11-29 23:25:00|354.57|353.97|354.67|354.07|354.67|354.07|354.57|353.97|0
1638228600000|2021-11-29 23:30:00|354.57|353.97|354.77|354.17|354.77|354.17|354.57|353.97|0
1638228900000|2021-11-29 23:35:00|354.67|354.07|354.87|354.27|354.87|354.27|354.67|354.07|0
1638229200000|2021-11-29 23:40:00|354.77|354.17|354.87|354.27|354.87|354.27|354.77|354.17|0
1638229500000|2021-11-29 23:45:00|354.77|354.17|354.97|354.37|354.97|354.37|354.77|354.17|0
1638229800000|2021-11-29 23:50:00|354.87|354.27|354.97|354.37|354.97|354.37|354.87|354.27|0
1638230100000|2021-11-29 23:55:00|354.87|354.27|354.87|354.27|354.97|354.37|354.77|354.17|0
1638230400000|2021-11-30 00:00:00|354.97|354.37|354.97|354.37|354.97|354.37|354.87|354.27|0
1638230700000|2021-11-30 00:05:00|354.87|354.27|354.87|354.27|354.97|354.37|354.87|354.27|0
1638231000000|2021-11-30 00:10:00|354.97|354.37|354.87|354.27|354.97|354.37|354.77|354.17|0
1638231300000|2021-11-30 00:15:00|354.77|354.17|354.77|354.17|354.87|354.27|354.77|354.17|0
1638231600000|2021-11-30 00:20:00|354.87|354.27|354.97|354.37|354.97|354.37|354.77|354.17|0
1638231900000|2021-11-30 00:25:00|355.17|354.57|354.47|353.87|355.57|354.97|354.37|353.77|0
1638232200000|2021-11-30 00:30:00|354.82|354.52|354.17|354.02|354.82|354.52|353.72|353.47|883
1638232500000|2021-11-30 00:35:00|354.22|354.07|353.17|353.02|354.32|354.12|353.17|352.97|755
1638232800000|2021-11-30 00:40:00|353.12|352.97|353.92|353.77|353.97|353.82|352.77|352.62|537
1638233100000|2021-11-30 00:45:00|353.97|353.82|354.07|353.92|354.52|354.37|353.92|353.72|360
1638233400000|2021-11-30 00:50:00|354.12|353.87|353.47|353.27|354.12|353.97|353.12|352.97|702
1638233700000|2021-11-30 00:55:00|353.52|353.32|353.67|353.52|354.07|353.92|353.47|353.27|278
1638234000000|2021-11-30 01:00:00|353.62|353.47|353.92|353.77|353.92|353.77|353.17|352.92|1037
1638234300000|2021-11-30 01:05:00|353.97|353.82|353.92|353.72|354.22|354.02|353.52|353.37|525
1638234600000|2021-11-30 01:10:00|353.87|353.67|353.87|353.72|353.92|353.77|353.57|353.42|369
1638234900000|2021-11-30 01:15:00|353.77|353.57|353.22|353.07|353.77|353.57|353.22|353.07|449
1638235200000|2021-11-30 01:20:00|353.27|353.12|353.52|353.32|353.62|353.47|353.22|353.02|385
1638235500000|2021-11-30 01:25:00|353.47|353.27|353.62|353.47|353.67|353.52|353.37|353.22|270
1638235800000|2021-11-30 01:30:00|353.67|353.52|353.22|353.07|353.67|353.52|353.17|352.97|467
1638236100000|2021-11-30 01:35:00|353.17|353.02|353.07|352.92|353.32|353.17|352.97|352.82|378
1638236400000|2021-11-30 01:40:00|353.02|352.87|353.22|353.07|353.22|353.07|352.97|352.82|176
1638236700000|2021-11-30 01:45:00|353.17|353.02|353.37|353.22|353.47|353.27|353.17|353.02|128
1638237000000|2021-11-30 01:50:00|353.42|353.27|353.37|353.17|353.47|353.32|353.37|353.17|99
1638237300000|2021-11-30 01:55:00|353.32|353.12|352.87|352.67|353.32|353.12|352.82|352.67|328
1638237600000|2021-11-30 02:00:00|352.82|352.62|352.77|352.62|352.92|352.72|352.72|352.57|182
1638237900000|2021-11-30 02:05:00|352.82|352.67|353.07|352.92|353.12|352.97|352.82|352.67|224
1638238200000|2021-11-30 02:10:00|353.12|352.97|353.02|352.87|353.17|352.97|352.97|352.82|99
1638238500000|2021-11-30 02:15:00|352.97|352.82|352.97|352.82|353.07|352.92|352.92|352.77|83
1638238800000|2021-11-30 02:20:00|353.02|352.87|352.9|352.75|353.12|352.97|352.87|352.72|173
1638239100000|2021-11-30 02:25:00|352.85|352.7|352.55|352.4|352.85|352.7|352.45|352.3|415
1638239400000|2021-11-30 02:30:00|352.5|352.35|352.25|352.05|352.6|352.45|352.2|352|235
1638239700000|2021-11-30 02:35:00|352.2|352.1|352.25|352.1|352.3|352.15|352.1|351.95|163
1638240000000|2021-11-30 02:40:00|352.3|352.05|352.45|352.3|352.45|352.3|352.05|351.9|289
1638240300000|2021-11-30 02:45:00|352.4|352.25|352.5|352.3|352.55|352.4|352.3|352.15|121
1638240600000|2021-11-30 02:50:00|352.45|352.35|352.2|352.05|352.5|352.35|352.2|352|170
1638240900000|2021-11-30 02:55:00|352.25|352.1|352.25|352.05|352.35|352.2|352.15|352|176
1638241200000|2021-11-30 03:00:00|352.2|352|351.9|351.7|352.3|352.15|351.85|351.7|258
1638241500000|2021-11-30 03:05:00|351.85|351.75|351.8|351.65|352|351.85|351.65|351.45|217
1638241800000|2021-11-30 03:10:00|351.75|351.6|351.6|351.45|351.8|351.6|351.6|351.45|127
1638242100000|2021-11-30 03:15:00|351.55|351.4|351.25|351.1|351.65|351.5|351.25|351.05|314
1638242400000|2021-11-30 03:20:00|351.3|351.15|351.5|351.35|351.55|351.4|351.2|351|240
1638242700000|2021-11-30 03:25:00|351.55|351.4|351.1|350.95|351.55|351.4|351|350.85|251
1638243000000|2021-11-30 03:30:00|351.05|350.9|351.3|351.15|351.5|351.3|351|350.85|212
1638243300000|2021-11-30 03:35:00|351.35|351.2|351.6|351.45|351.65|351.5|351.35|351.2|192
1638243600000|2021-11-30 03:40:00|351.65|351.5|351.15|351|351.65|351.5|351.1|350.95|201
1638243900000|2021-11-30 03:45:00|351.1|350.95|350.5|350.35|351.25|351.1|350.5|350.35|567
1638244200000|2021-11-30 03:50:00|350.45|350.3|350.5|350.35|350.65|350.45|350.35|350.2|347
1638244500000|2021-11-30 03:55:00|350.55|350.4|350.9|350.75|350.9|350.75|350.45|350.3|257
1638244800000|2021-11-30 04:00:00|350.95|350.8|351.05|350.9|351.1|350.95|350.55|350.4|226
1638245100000|2021-11-30 04:05:00|351|350.85|350.8|350.65|351.5|351.3|350.65|350.45|321
1638245400000|2021-11-30 04:10:00|350.75|350.6|351|350.8|351|350.85|350.75|350.6|154
1638245700000|2021-11-30 04:15:00|350.95|350.75|351.1|350.95|351.1|350.95|350.8|350.65|187
1638246000000|2021-11-30 04:20:00|351.15|351|351.2|351|351.35|351.2|350.95|350.8|209
1638246300000|2021-11-30 04:25:00|351.15|350.95|351.15|351|351.2|351.05|350.95|350.8|126
1638246600000|2021-11-30 04:30:00|351.2|351.05|351.05|350.9|351.3|351.15|351|350.85|100
1638246900000|2021-11-30 04:35:00|351.1|350.95|350.9|350.75|351.15|351|350.9|350.75|113
1638247200000|2021-11-30 04:40:00|350.95|350.8|350.95|350.75|350.95|350.8|350.85|350.7|138
1638247500000|2021-11-30 04:45:00|351|350.8|350.95|350.8|351.05|350.9|350.95|350.75|79
1638247800000|2021-11-30 04:50:00|350.9|350.75|350.85|350.7|351|350.85|350.8|350.65|209
1638248100000|2021-11-30 04:55:00|350.9|350.75|350.85|350.7|350.9|350.75|350.7|350.55|178
1638248400000|2021-11-30 05:00:00|350.8|350.65|350.25|350.1|350.8|350.65|350.2|350.05|436
1638248700000|2021-11-30 05:05:00|350.2|350.05|349.65|349.45|350.2|350.05|349.65|349.45|390
1638249000000|2021-11-30 05:10:00|349.7|349.5|349.5|349.35|349.75|349.55|349.45|349.25|405
1638249300000|2021-11-30 05:15:00|349.45|349.3|349.05|348.85|349.45|349.35|348.75|348.55|893
1638249600000|2021-11-30 05:20:00|349.1|348.9|348.7|348.55|349.25|349.05|348.5|348.35|657
1638249900000|2021-11-30 05:25:00|348.75|348.5|349.35|349.15|349.35|349.2|348.45|348.25|431
1638250200000|2021-11-30 05:30:00|349.3|349.1|349.6|349.4|349.65|349.5|348.95|348.8|282
1638250500000|2021-11-30 05:35:00|349.65|349.45|349.15|349|349.7|349.5|348.9|348.7|302
1638250800000|2021-11-30 05:40:00|349.2|348.95|348.75|348.55|349.2|349.05|348.7|348.55|361
1638251100000|2021-11-30 05:45:00|348.7|348.6|348.4|348.25|348.75|348.6|348|347.85|758
1638251400000|2021-11-30 05:50:00|348.45|348.3|348.25|348.1|348.7|348.5|348.25|348.1|209
1638251700000|2021-11-30 05:55:00|348.3|348.15|347.8|347.6|348.35|348.2|347.45|347.25|555
1638252000000|2021-11-30 06:00:00|347.85|347.65|347.6|347.45|347.85|347.65|347.45|347.3|514
1638252300000|2021-11-30 06:05:00|347.55|347.4|347.15|347|347.7|347.5|347|346.85|713
1638252600000|2021-11-30 06:10:00|347.2|347.05|347.2|347.05|347.35|347.2|347|346.85|373
1638252900000|2021-11-30 06:15:00|347.25|347.1|347.75|347.55|347.75|347.55|347.15|347|341
1638253200000|2021-11-30 06:20:00|347.8|347.65|347.65|347.5|348.15|348|347.65|347.5|408
1638253500000|2021-11-30 06:25:00|347.7|347.55|347.4|347.2|347.9|347.75|347.3|347.15|370
1638253800000|2021-11-30 06:30:00|347.45|347.25|347.65|347.5|347.8|347.6|347.4|347.25|345
1638254100000|2021-11-30 06:35:00|347.6|347.45|348.15|348|348.2|348.05|347.6|347.45|197
1638254400000|2021-11-30 06:40:00|348.2|348.05|348.5|348.3|348.55|348.4|348.15|348.05|444
1638254700000|2021-11-30 06:45:00|348.55|348.35|348.6|348.4|348.6|348.4|348.2|348.05|320
1638255000000|2021-11-30 06:50:00|348.55|348.45|348.25|348.1|348.7|348.5|348.25|348.1|285
1638255300000|2021-11-30 06:55:00|348.2|348.05|347.95|347.8|348.2|348.05|347.85|347.7|292
1638255600000|2021-11-30 07:00:00|348|347.75|347.9|347.75|348.05|347.9|347.55|347.4|377
1638255900000|2021-11-30 07:05:00|347.95|347.8|348.35|348.2|348.4|348.25|347.95|347.8|456
1638256200000|2021-11-30 07:10:00|348.3|348.15|347.95|347.8|348.3|348.15|347.8|347.65|384
1638256500000|2021-11-30 07:15:00|347.9|347.75|348.05|347.9|348.05|347.9|347.75|347.6|292
1638256800000|2021-11-30 07:20:00|348|347.85|347.85|347.7|348.3|348.15|347.75|347.55|460
1638257100000|2021-11-30 07:25:00|347.9|347.75|347.6|347.45|348.1|347.95|347.6|347.45|658
1638257400000|2021-11-30 07:30:00|347.65|347.5|347.95|347.75|348.05|347.9|347.5|347.35|386
1638257700000|2021-11-30 07:35:00|347.9|347.8|348.05|347.9|348.2|348|347.85|347.7|230
1638258000000|2021-11-30 07:40:00|348.1|347.95|347.8|347.65|348.15|348|347.8|347.65|276
1638258300000|2021-11-30 07:45:00|347.85|347.7|348.4|348.25|348.45|348.3|347.8|347.65|524
1638258600000|2021-11-30 07:50:00|348.45|348.3|348.55|348.4|348.75|348.6|348.4|348.25|387
1638258900000|2021-11-30 07:55:00|348.6|348.45|347.85|347.65|348.65|348.5|347.75|347.6|692
1638259200000|2021-11-30 08:00:00|347.8|347.7|347.65|347.5|347.85|347.7|347.3|347.1|701
1638259500000|2021-11-30 08:05:00|347.6|347.45|347.85|347.7|347.9|347.75|347.45|347.25|350
1638259800000|2021-11-30 08:10:00|347.9|347.75|348.15|347.95|348.3|348.15|347.8|347.65|377
1638260100000|2021-11-30 08:15:00|348.1|347.9|348.1|347.9|348.2|348.05|347.85|347.65|295
1638260400000|2021-11-30 08:20:00|348.05|347.95|348.3|348.1|348.3|348.15|348|347.8|232
1638260700000|2021-11-30 08:25:00|348.25|348.15|348.55|348.4|348.6|348.45|348.2|348.05|295
1638261000000|2021-11-30 08:30:00|348.5|348.35|348.3|348.1|348.55|348.4|348.2|348.05|509
1638261300000|2021-11-30 08:35:00|348.25|348.15|348.05|347.85|348.35|348.2|347.85|347.7|478
1638261600000|2021-11-30 08:40:00|348|347.8|347.95|347.8|348.2|348.05|347.8|347.65|379
1638261900000|2021-11-30 08:45:00|348|347.85|347.8|347.65|348.2|348.05|347.8|347.6|389
1638262200000|2021-11-30 08:50:00|347.75|347.6|347.85|347.7|348.05|347.9|347.7|347.55|538
1638262500000|2021-11-30 08:55:00|347.9|347.75|347.2|347|347.9|347.75|347.2|347|707
1638262800000|2021-11-30 09:00:00|347.1|346.95|346.3|346|347.3|347.1|345.05|344.9|3807
1638263100000|2021-11-30 09:05:00|346.05|345.8|345.6|345.35|346.15|345.95|344.6|344.35|1709
1638263400000|2021-11-30 09:10:00|345.55|345.3|345.1|344.85|346.05|345.6|344.9|344.75|732
1638263700000|2021-11-30 09:15:00|345.05|344.9|345.2|345|345.6|345.35|345.05|344.8|302
1638264000000|2021-11-30 09:20:00|345.7|345.1|345.5|344.9|345.7|345.1|345.3|344.7|0
1638264300000|2021-11-30 09:25:00|345.4|344.8|344.3|343.7|345.5|344.9|344.3|343.7|44
1638264600000|2021-11-30 09:30:00|344.4|343.8|343.9|343.3|344.4|343.8|343.5|342.9|0
1638264900000|2021-11-30 09:35:00|344|343.4|344.1|343.5|344.2|343.6|343.9|343.3|0
1638265200000|2021-11-30 09:40:00|344.2|343.6|344.3|343.7|344.4|343.8|344.1|343.5|0
1638265500000|2021-11-30 09:45:00|344.2|343.6|344.1|343.5|344.3|343.7|344.1|343.5|0
1638265800000|2021-11-30 09:50:00|344|343.4|345.05|344.9|345.15|345|344|343.4|465
1638266100000|2021-11-30 09:55:00|345.1|344.95|345.3|345.15|345.4|345.25|345.05|344.95|35
1638266400000|2021-11-30 10:00:00|345.35|345.2|345.65|345.5|345.65|345.5|345.25|345.1|84
1638266700000|2021-11-30 10:05:00|345.7|345.55|346.1|345.95|346.15|345.95|345.7|345.55|256
1638267000000|2021-11-30 10:10:00|346.05|345.9|346.55|346.4|346.55|346.4|346|345.8|202
1638267300000|2021-11-30 10:15:00|346.5|346.35|346.3|346.15|346.55|346.4|346.3|346.15|134
1638267600000|2021-11-30 10:20:00|346.35|346.1|345.95|345.75|346.4|346.25|345.9|345.7|172
1638267900000|2021-11-30 10:25:00|346|345.85|346.35|346.2|346.4|346.25|346|345.85|149
1638268200000|2021-11-30 10:30:00|346.4|346.25|346.45|346.3|346.5|346.3|346.35|346.25|155
1638268500000|2021-11-30 10:35:00|346.5|346.25|346.7|346.5|346.7|346.5|346.4|346.25|162
1638268800000|2021-11-30 10:40:00|346.65|346.55|346.6|346.45|346.7|346.55|346.55|346.35|24
1638269100000|2021-11-30 10:45:00|346.55|346.4|346.65|346.45|346.65|346.5|346.5|346.35|132
1638269400000|2021-11-30 10:50:00|346.6|346.5|346.7|346.5|346.75|346.6|346.6|346.4|41
1638269700000|2021-11-30 10:55:00|346.75|346.55|346.7|346.5|346.95|346.75|346.7|346.5|73
1638270000000|2021-11-30 11:00:00|346.75|346.55|346.7|346.5|346.85|346.65|346.65|346.45|31
1638270300000|2021-11-30 11:05:00|346.65|346.45|346.65|346.5|346.8|346.6|346.55|346.4|43
1638270600000|2021-11-30 11:10:00|346.6|346.45|346.6|346.4|346.75|346.55|346.55|346.4|18
1638270900000|2021-11-30 11:15:00|346.55|346.45|346.65|346.45|346.8|346.6|346.55|346.4|15
1638271200000|2021-11-30 11:20:00|346.7|346.5|346.85|346.65|346.85|346.7|346.6|346.4|7
1638271500000|2021-11-30 11:25:00|346.9|346.7|347.1|346.95|347.1|346.95|346.75|346.6|63
1638271800000|2021-11-30 11:30:00|347.15|346.9|347.2|347|347.2|347|347.05|346.9|44
1638272100000|2021-11-30 11:35:00|347.15|347.05|347.2|347|347.2|347.05|347.05|346.9|19
1638272400000|2021-11-30 11:40:00|347.15|347.05|346.95|346.75|347.25|347.05|346.9|346.75|50
1638272700000|2021-11-30 11:45:00|346.9|346.85|347|346.8|347.1|346.95|346.9|346.8|26
1638273000000|2021-11-30 11:50:00|346.95|346.85|347.1|346.95|347.15|346.95|346.95|346.8|17
1638273300000|2021-11-30 11:55:00|347.15|346.9|347.05|346.85|347.25|347.05|347|346.85|15
1638273600000|2021-11-30 12:00:00|347|346.9|347.35|347.2|347.35|347.2|347|346.85|73
1638273900000|2021-11-30 12:05:00|347.3|347.15|347.35|347.2|347.35|347.2|347.3|347.1|18
1638274200000|2021-11-30 12:10:00|347.3|347.15|347.3|347.1|347.45|347.3|347.3|347.1|105
1638274500000|2021-11-30 12:15:00|347.25|347.15|347.3|347.15|347.35|347.2|347.25|347.1|23
1638274800000|2021-11-30 12:20:00|347.35|347.2|347.45|347.25|347.5|347.35|347.35|347.2|112
1638275100000|2021-11-30 12:25:00|347.4|347.3|347.45|347.3|347.55|347.4|347.4|347.2|253
1638275400000|2021-11-30 12:30:00|347.5|347.35|347.1|346.9|347.5|347.35|347.1|346.9|25
1638275700000|2021-11-30 12:35:00|347.05|346.95|347.25|347.05|347.4|347.2|347.05|346.9|111
1638276000000|2021-11-30 12:40:00|347.3|347.1|347.05|346.9|347.3|347.15|347.05|346.85|26
1638276300000|2021-11-30 12:45:00|347|346.85|346.9|346.7|347|346.85|346.9|346.7|16
1638276600000|2021-11-30 12:50:00|346.85|346.65|346.75|346.5|346.9|346.7|346.7|346.5|30
1638276900000|2021-11-30 12:55:00|346.8|346.55|346.75|346.6|346.8|346.6|346.7|346.55|25
1638277200000|2021-11-30 13:00:00|346.8|346.65|346.85|346.7|347|346.8|346.75|346.6|37
1638277500000|2021-11-30 13:05:00|346.8|346.65|346.8|346.6|346.95|346.8|346.7|346.55|55
1638277800000|2021-11-30 13:10:00|346.75|346.55|346.85|346.65|347|346.8|346.7|346.55|74
1638278100000|2021-11-30 13:15:00|346.9|346.7|346.85|346.7|347.1|346.9|346.8|346.65|52
1638278400000|2021-11-30 13:20:00|346.9|346.75|346.75|346.6|346.95|346.75|346.75|346.55|72
1638278700000|2021-11-30 13:25:00|346.7|346.55|346.85|346.65|346.85|346.7|346.65|346.45|49
1638279000000|2021-11-30 13:30:00|346.8|346.7|346.65|346.5|346.9|346.75|346.45|346.25|50
1638279300000|2021-11-30 13:35:00|346.7|346.55|346.85|346.7|346.9|346.7|346.65|346.45|46
1638279600000|2021-11-30 13:40:00|346.9|346.65|346.85|346.7|346.95|346.75|346.75|346.6|166
1638279900000|2021-11-30 13:45:00|346.9|346.75|346.9|346.75|346.95|346.8|346.75|346.6|111
1638280200000|2021-11-30 13:50:00|346.95|346.8|346.95|346.8|347.05|346.85|346.9|346.7|106
1638280500000|2021-11-30 13:55:00|346.9|346.75|347.25|347.05|347.25|347.1|346.8|346.6|60
1638280800000|2021-11-30 14:00:00|347.2|347.1|346.85|346.65|347.25|347.1|346.8|346.6|32
1638281100000|2021-11-30 14:05:00|346.95|346.7|346.9|346.7|346.95|346.75|346.8|346.6|113
1638281400000|2021-11-30 14:10:00|346.85|346.75|346.8|346.65|347.05|346.9|346.8|346.65|84
1638281700000|2021-11-30 14:15:00|346.85|346.7|346.9|346.75|346.95|346.8|346.7|346.55|40
1638282000000|2021-11-30 14:20:00|346.85|346.65|347.25|347.05|347.4|347.2|346.85|346.65|102
1638282300000|2021-11-30 14:25:00|347.2|347.1|347|346.8|347.3|347.1|346.95|346.8|63
1638282600000|2021-11-30 14:30:00|347.05|346.85|347.05|346.85|347.45|347.3|346.85|346.65|198
1638282900000|2021-11-30 14:35:00|347|346.9|347.05|346.85|347.15|347|346.8|346.55|122
1638283200000|2021-11-30 14:40:00|347.1|346.9|347.15|346.95|347.35|347.15|346.9|346.75|82
1638283500000|2021-11-30 14:45:00|347.2|347|346.9|346.7|347.3|347.15|346.9|346.65|169
1638283800000|2021-11-30 14:50:00|346.95|346.75|347.1|346.95|347.15|346.95|346.85|346.65|66
1638284100000|2021-11-30 14:55:00|347.15|347|347.3|347.1|347.5|347.3|347.1|346.95|197
1638284400000|2021-11-30 15:00:00|347.25|347|347.15|347|347.4|347.25|347.1|346.95|84
1638284700000|2021-11-30 15:05:00|347.2|347.05|347.35|347.2|347.55|347.3|347|346.85|134
1638285000000|2021-11-30 15:10:00|347.4|347.25|347.25|347.05|347.45|347.3|347.15|347|61
1638285300000|2021-11-30 15:15:00|347.2|347.1|347.25|347|347.55|347.3|347.15|347|76
1638285600000|2021-11-30 15:20:00|347.2|347.05|347.35|347.1|347.4|347.2|347|346.8|128
1638285900000|2021-11-30 15:25:00|347.3|347.15|347.4|347.2|347.4|347.2|347.1|346.95|29
1638286200000|2021-11-30 15:30:00|347.35|347.25|347.45|347.25|347.7|347.5|347.35|347.2|167
1638286500000|2021-11-30 15:35:00|347.5|347.3|346.95|346.7|347.65|347.4|346.8|346.55|91
1638286800000|2021-11-30 15:40:00|346.9|346.75|347|346.85|347.25|347.05|346.9|346.7|161
1638287100000|2021-11-30 15:45:00|347.05|346.8|346.25|346.05|347.05|346.9|346.15|346|139
1638287400000|2021-11-30 15:50:00|346.2|346|345.6|345.4|346.2|346|345.4|345.2|134
1638287700000|2021-11-30 15:55:00|345.55|345.35|344.75|344.6|345.55|345.35|344.75|344.6|139
1638288000000|2021-11-30 16:00:00|344.7|344.55|345.05|344.85|345.25|345|344.3|344.15|127
1638288300000|2021-11-30 16:05:00|345|344.9|345.15|344.95|345.4|345.15|344.9|344.65|124
1638288600000|2021-11-30 16:10:00|345.1|345|345.4|345.15|345.5|345.35|345.05|344.75|109
1638288900000|2021-11-30 16:15:00|345.35|345.1|345.8|345.6|345.9|345.7|345.25|345.1|52
1638289200000|2021-11-30 16:20:00|345.75|345.55|345.25|345|345.9|345.65|345.2|345|65
1638289500000|2021-11-30 16:25:00|345.2|344.95|345.55|345.35|345.9|345.65|345.15|344.95|147
1638289800000|2021-11-30 16:30:00|345.45|345.3|344.8|344.55|345.6|345.4|344.75|344.55|237
1638290100000|2021-11-30 16:35:00|344.75|344.6|345.2|345|345.4|345.2|344.75|344.6|76
1638290400000|2021-11-30 16:40:00|345.15|344.95|344.6|344.4|345.25|345.05|344.5|344.35|202
1638290700000|2021-11-30 16:45:00|344.55|344.45|344.7|344.45|344.8|344.55|344.35|344.15|165
1638291000000|2021-11-30 16:50:00|344.65|344.4|344.3|344.05|344.75|344.55|344.3|344.05|134
1638291300000|2021-11-30 16:55:00|344.35|344.1|345|344.75|345|344.75|344.2|344.05|184
1638291600000|2021-11-30 17:00:00|344.95|344.7|344.6|344.4|345.05|344.8|344.55|344.35|107
1638291900000|2021-11-30 17:05:00|344.65|344.45|344.6|344.4|344.75|344.6|344.4|344.15|39
1638292200000|2021-11-30 17:10:00|344.55|344.35|344.45|344.25|344.8|344.55|344.3|344.15|41
1638292500000|2021-11-30 17:15:00|344.5|344.3|344.8|344.6|344.8|344.6|344.4|344.2|57
1638292800000|2021-11-30 17:20:00|344.75|344.55|345|344.8|345|344.8|344.65|344.4|13
1638293100000|2021-11-30 17:25:00|344.95|344.85|344.75|344.55|345.05|344.9|344.75|344.5|57
1638293400000|2021-11-30 17:30:00|344.7|344.5|345.05|344.85|345.1|344.85|344.55|344.4|38
1638293700000|2021-11-30 17:35:00|345|344.8|345.1|344.9|345.15|344.9|344.8|344.6|18
1638294000000|2021-11-30 17:40:00|345.15|344.95|345.3|345.1|345.35|345.1|345|344.85|18
1638294300000|2021-11-30 17:45:00|345.35|345.15|345|344.8|345.35|345.15|344.9|344.75|18
1638294600000|2021-11-30 17:50:00|345.05|344.85|345.15|344.95|345.35|345.15|345|344.85|23
1638294900000|2021-11-30 17:55:00|345.1|345|345.05|344.8|345.2|345|344.85|344.65|12
1638295200000|2021-11-30 18:00:00|345.1|344.85|345|344.8|345.25|345|344.9|344.75|40
1638295500000|2021-11-30 18:05:00|345.05|344.85|345.05|344.85|345.3|345.1|345|344.8|38
1638295800000|2021-11-30 18:10:00|345|344.9|345.05|344.85|345.25|345.05|345|344.8|97
1638296100000|2021-11-30 18:15:00|345.1|344.9|345.1|344.9|345.2|345.05|345.1|344.85|11
1638296400000|2021-11-30 18:20:00|345.05|344.85|345.25|345.05|345.35|345.15|345|344.8|16
1638296700000|2021-11-30 18:25:00|345.2|345|345.3|345.1|345.4|345.25|345.1|344.9|20
1638297000000|2021-11-30 18:30:00|345.25|345.05|345.5|345.3|345.55|345.35|345.25|345.05|15
1638297300000|2021-11-30 18:35:00|345.45|345.35|345.85|345.65|345.85|345.65|345.45|345.3|35
1638297600000|2021-11-30 18:40:00|345.8|345.6|345.75|345.55|345.8|345.65|345.65|345.45|25
1638297900000|2021-11-30 18:45:00|345.8|345.6|345.7|345.55|345.85|345.65|345.7|345.5|11
1638298200000|2021-11-30 18:50:00|345.75|345.6|346|345.8|346|345.8|345.65|345.45|18
1638298500000|2021-11-30 18:55:00|346.05|345.85|346.1|345.9|346.2|346|346|345.8|28
1638298800000|2021-11-30 19:00:00|346.05|345.95|346|345.8|346.2|346.05|345.95|345.75|18
1638299100000|2021-11-30 19:05:00|345.95|345.75|346.2|346.05|346.25|346.05|345.85|345.7|21
1638299400000|2021-11-30 19:10:00|346.15|346|346.1|345.9|346.35|346.15|346.1|345.9|20
1638299700000|2021-11-30 19:15:00|346.2|345.95|346.3|346.1|346.3|346.1|346|345.85|26
1638300000000|2021-11-30 19:20:00|346.35|346.05|346.3|346.1|346.35|346.2|346.25|346.05|31
1638300300000|2021-11-30 19:25:00|346.35|346.15|346.2|346.05|346.35|346.2|346.15|346|48
1638300600000|2021-11-30 19:30:00|346.25|346|346.45|346.25|346.45|346.25|346.1|345.9|50
1638300900000|2021-11-30 19:35:00|346.4|346.3|346.5|346.3|346.55|346.4|346.4|346.2|26
1638301200000|2021-11-30 19:40:00|346.55|346.35|346.2|346|346.55|346.4|346.2|346|29
1638301500000|2021-11-30 19:45:00|346.25|346.05|345.9|345.7|346.25|346.05|345.9|345.7|13
1638301800000|2021-11-30 19:50:00|345.95|345.75|345.85|345.65|345.95|345.8|345.7|345.55|15
1638302100000|2021-11-30 19:55:00|345.8|345.55|346.1|345.9|346.15|345.95|345.8|345.55|37
1638302400000|2021-11-30 20:00:00|346.05|345.95|346.2|346.05|346.3|346.15|346.05|345.9|24
1638302700000|2021-11-30 20:05:00|346.15|345.95|346.1|345.9|346.3|346.1|346.05|345.9|34
1638303000000|2021-11-30 20:10:00|346.15|345.95|346.25|346.05|346.4|346.2|346.1|345.9|36
1638303300000|2021-11-30 20:15:00|346.2|346.1|346.35|346.15|346.35|346.2|346.15|346|14
1638303600000|2021-11-30 20:20:00|346.3|346.2|346.3|346.1|346.45|346.25|346.25|346.1|35
1638303900000|2021-11-30 20:25:00|346.25|346.05|346.25|346.05|346.45|346.25|346.1|345.9|19
1638304200000|2021-11-30 20:30:00|346.2|346|346.6|346.4|346.65|346.45|346.2|346|82
1638304500000|2021-11-30 20:35:00|346.55|346.45|346.5|346.3|346.6|346.45|346.45|346.25|19
1638304800000|2021-11-30 20:40:00|346.45|346.25|346.65|346.5|346.65|346.5|346.45|346.2|24
1638305100000|2021-11-30 20:45:00|346.7|346.55|346.4|346.25|346.7|346.55|346.35|346.2|25
1638305400000|2021-11-30 20:50:00|346.35|346.2|345.95|345.75|346.4|346.2|345.8|345.6|57
1638305700000|2021-11-30 20:55:00|345.9|345.8|346.15|345.65|346.2|346.05|345.9|345.65|49
1638306000000|2021-11-30 21:00:00|346.1|345.7|346.8|346.6|346.8|346.65|346.05|345.7|67
1638306300000|2021-11-30 21:05:00|346.85|346.65|346.9|346.75|346.9|346.75|346.8|346.45|20
1638306600000|2021-11-30 21:10:00|347.1|346.7|347|346.4|347.1|346.75|347|346.4|30
1638306900000|2021-11-30 21:15:00|347.1|346.5|347.1|346.5|347.2|346.6|347|346.4|0
1638307200000|2021-11-30 21:20:00|347.2|346.6|347.1|346.5|347.3|346.7|347.1|346.5|0
1638307500000|2021-11-30 21:25:00|347|346.4|347.2|346.6|347.2|346.6|347|346.4|0
1638307800000|2021-11-30 21:30:00|347.3|346.7|347.1|346.5|347.3|346.7|347.1|346.5|0
1638308100000|2021-11-30 21:35:00|347.2|346.6|347.2|346.6|347.2|346.6|347.1|346.5|0
1638308400000|2021-11-30 21:40:00|347.3|346.7|347.2|346.6|347.3|346.7|347.2|346.6|0
1638308700000|2021-11-30 21:45:00|347.3|346.7|347.4|346.8|347.4|346.8|347.2|346.6|0
1638309000000|2021-11-30 21:50:00|347.3|346.7|347.3|346.7|347.4|346.8|347.3|346.7|0
1638309300000|2021-11-30 21:55:00|347.4|346.8|347.5|346.9|347.5|346.9|347.4|346.8|0
1638309600000|2021-11-30 22:00:00|347.4|346.8|347.4|346.8|347.5|346.9|347.4|346.8|0
1638312900000|2021-11-30 22:55:00|347.3|346.7|347.4|346.8|347.4|346.8|347.3|346.7|0
1638313200000|2021-11-30 23:00:00|347.5|346.9|347.7|347.1|347.9|347.3|347.5|346.9|0
1638313500000|2021-11-30 23:05:00|347.8|347.2|347.6|347|347.8|347.2|347.6|347|0
1638313800000|2021-11-30 23:10:00|347.5|346.9|347.5|346.9|347.6|347|347.5|346.9|0
1638314100000|2021-11-30 23:15:00|347.6|347|347.4|346.8|347.6|347|347.4|346.8|0
1638314400000|2021-11-30 23:20:00|347.5|346.9|347.5|346.9|347.5|346.9|347.3|346.7|0
1638314700000|2021-11-30 23:25:00|347.4|346.8|347.4|346.8|347.6|347|347.4|346.8|0
1638315000000|2021-11-30 23:30:00|347.5|346.9|347.5|346.9|347.6|347|347.5|346.9|0
1638315300000|2021-11-30 23:35:00|347.6|347|347.5|346.9|347.6|347|347.4|346.8|0
1638315600000|2021-11-30 23:40:00|347.4|346.8|347.2|346.6|347.5|346.9|347.1|346.5|0
1638315900000|2021-11-30 23:45:00|347.3|346.7|347.1|346.5|347.4|346.8|347|346.4|0
1638316200000|2021-11-30 23:50:00|347.2|346.6|347.1|346.5|347.2|346.6|347.1|346.5|0
1638316500000|2021-11-30 23:55:00|347.2|346.6|347.2|346.6|347.2|346.6|347.1|346.5|0
1638316800000|2021-12-01 00:00:00|347.3|346.7|347.5|346.9|347.5|346.9|347.2|346.6|0
1638317100000|2021-12-01 00:05:00|347.6|347|347.4|346.8|347.7|347.1|347.4|346.8|0
1638317400000|2021-12-01 00:10:00|347.3|346.7|347.1|346.5|347.4|346.8|347.1|346.5|0
1638317700000|2021-12-01 00:15:00|347|346.4|346.5|345.9|347|346.4|346.4|345.8|0
1638318000000|2021-12-01 00:20:00|346.4|345.8|346.6|346|346.6|346|346.4|345.8|0
1638318300000|2021-12-01 00:25:00|346.5|345.9|346.4|345.8|346.7|346.1|346.4|345.8|0
1638318600000|2021-12-01 00:30:00|346.35|346|347.85|347.65|347.95|347.75|346.3|345.8|667
1638318900000|2021-12-01 00:35:00|347.8|347.7|347.6|347.45|348.35|348.2|347.45|347.25|414
1638319200000|2021-12-01 00:40:00|347.65|347.5|348.3|348.1|348.35|348.15|347.65|347.5|295
1638319500000|2021-12-01 00:45:00|348.35|348.15|347.7|347.5|348.55|348.35|347.35|347.2|681
1638319800000|2021-12-01 00:50:00|347.65|347.55|347.5|347.3|348.4|348.15|347.4|347.25|635
1638320100000|2021-12-01 00:55:00|347.45|347.25|347.95|347.7|348.15|348|346.9|346.75|432
1638320400000|2021-12-01 01:00:00|348|347.75|345.3|345.1|348.1|347.85|344.8|344.55|1435
1638320700000|2021-12-01 01:05:00|345.5|345.25|347.05|346.8|347.4|347.25|345.4|345.25|958
1638321000000|2021-12-01 01:10:00|346.9|346.75|346.75|346.5|347.45|347.25|345.9|345.65|1057
1638321300000|2021-12-01 01:15:00|346.7|346.45|346.95|346.8|347.5|347.35|346.3|346.15|697
1638321600000|2021-12-01 01:20:00|346.9|346.75|347|346.8|347.05|346.85|346.25|346.1|551
1638321900000|2021-12-01 01:25:00|346.95|346.75|347.45|347.25|347.55|347.4|346.95|346.75|301
1638322200000|2021-12-01 01:30:00|347.4|347.2|346.4|346.25|347.4|347.2|346.15|345.95|767
1638322500000|2021-12-01 01:35:00|346.35|346.2|345.85|345.7|346.35|346.2|345.75|345.6|583
1638322800000|2021-12-01 01:40:00|345.8|345.65|346.3|346.15|346.6|346.4|345.4|345.2|551
1638323100000|2021-12-01 01:45:00|346.25|346.1|346.6|346.45|346.8|346.6|346.25|346.05|146
1638323400000|2021-12-01 01:50:00|346.55|346.4|347|346.8|347|346.8|346.35|346.15|187
1638323700000|2021-12-01 01:55:00|346.95|346.85|346.95|346.8|347.35|347.2|346.9|346.75|91
1638324000000|2021-12-01 02:00:00|346.9|346.75|347.85|347.7|347.9|347.75|346.8|346.6|255
1638324300000|2021-12-01 02:05:00|347.9|347.75|348.15|348|348.15|348|347.65|347.45|325
1638324600000|2021-12-01 02:10:00|348.2|348.05|348.45|348.3|348.55|348.4|348.05|347.9|297
1638324900000|2021-12-01 02:15:00|348.4|348.25|348.6|348.45|348.65|348.5|348.35|348.2|154
1638325200000|2021-12-01 02:20:00|348.55|348.4|348.7|348.5|348.75|348.6|348.4|348.2|168
1638325500000|2021-12-01 02:25:00|348.65|348.55|349.25|349.1|349.25|349.1|348.65|348.45|277
1638325800000|2021-12-01 02:30:00|349.2|349.05|348.9|348.75|349.4|349.25|348.8|348.65|231
1638326100000|2021-12-01 02:35:00|348.85|348.7|349|348.8|349|348.85|348.7|348.55|258
1638326400000|2021-12-01 02:40:00|348.95|348.85|348.95|348.8|349.15|349|348.75|348.6|160
1638326700000|2021-12-01 02:45:00|349|348.85|348.7|348.55|349|348.85|348.7|348.55|197
1638327000000|2021-12-01 02:50:00|348.75|348.6|348.95|348.75|349|348.85|348.6|348.45|297
1638327300000|2021-12-01 02:55:00|348.9|348.7|348.8|348.65|348.95|348.75|348.55|348.4|171
1638327600000|2021-12-01 03:00:00|348.75|348.6|348.5|348.35|348.85|348.7|348.4|348.25|214
1638327900000|2021-12-01 03:05:00|348.4|348.25|347.65|347.5|348.45|348.25|347.55|347.4|405
1638328200000|2021-12-01 03:10:00|347.7|347.55|347.9|347.7|347.9|347.7|347.5|347.35|164
1638328500000|2021-12-01 03:15:00|347.95|347.75|348|347.85|348.1|347.9|347.85|347.65|204
1638328800000|2021-12-01 03:20:00|348.05|347.8|347.65|347.5|348.05|347.8|347.65|347.5|246
1638329100000|2021-12-01 03:25:00|347.6|347.45|347.7|347.55|347.85|347.65|347.6|347.45|117
1638329400000|2021-12-01 03:30:00|347.75|347.6|347.55|347.4|347.75|347.6|347.55|347.35|187
1638329700000|2021-12-01 03:35:00|347.6|347.45|347.6|347.4|347.6|347.45|347.25|347.1|233
1638330000000|2021-12-01 03:40:00|347.55|347.45|347.5|347.35|347.75|347.6|347.5|347.35|151
1638330300000|2021-12-01 03:45:00|347.45|347.3|347.5|347.35|347.6|347.45|347.45|347.25|152
1638330600000|2021-12-01 03:50:00|347.6|347.4|347.6|347.45|347.75|347.6|347.55|347.4|232
1638330900000|2021-12-01 03:55:00|347.7|347.55|347.75|347.6|347.75|347.6|347.5|347.35|300
1638331200000|2021-12-01 04:00:00|347.8|347.65|347.5|347.35|347.8|347.65|347.5|347.35|118
1638331500000|2021-12-01 04:05:00|347.45|347.3|347.8|347.65|347.85|347.65|347.25|347.1|306
1638331800000|2021-12-01 04:10:00|347.75|347.6|348.05|347.9|348.05|347.9|347.75|347.6|105
1638332100000|2021-12-01 04:15:00|348|347.85|347.95|347.75|348|347.85|347.75|347.6|127
1638332400000|2021-12-01 04:20:00|347.9|347.7|347.75|347.6|348|347.85|347.75|347.6|170
1638332700000|2021-12-01 04:25:00|347.8|347.65|347.75|347.6|347.95|347.8|347.6|347.45|161
1638333000000|2021-12-01 04:30:00|347.7|347.55|347.8|347.65|347.95|347.8|347.65|347.5|155
1638333300000|2021-12-01 04:35:00|347.75|347.6|347.85|347.7|347.95|347.8|347.75|347.6|125
1638333600000|2021-12-01 04:40:00|347.8|347.65|347.95|347.75|348.05|347.9|347.8|347.6|129
1638333900000|2021-12-01 04:45:00|347.9|347.8|347.75|347.6|348|347.8|347.75|347.6|111
1638334200000|2021-12-01 04:50:00|347.7|347.55|347.65|347.5|347.85|347.7|347.65|347.5|140
1638334500000|2021-12-01 04:55:00|347.7|347.55|347.7|347.55|347.8|347.65|347.65|347.5|129
1638334800000|2021-12-01 05:00:00|347.75|347.65|348.2|348.05|348.2|348.05|347.75|347.65|321
1638335100000|2021-12-01 05:05:00|348.25|348.1|348.85|348.65|348.95|348.8|348.2|348.05|158
1638335400000|2021-12-01 05:10:00|348.8|348.7|348.45|348.25|348.85|348.7|348.3|348.15|159
1638335700000|2021-12-01 05:15:00|348.4|348.2|348.6|348.45|348.75|348.6|348.4|348.2|314
1638336000000|2021-12-01 05:20:00|348.65|348.5|348.4|348.25|348.65|348.5|348.25|348.05|341
1638336300000|2021-12-01 05:25:00|348.35|348.2|348.75|348.6|348.8|348.65|348.2|348.05|285
1638336600000|2021-12-01 05:30:00|348.7|348.55|348.3|348.15|348.8|348.65|348.3|348.15|355
1638336900000|2021-12-01 05:35:00|348.25|348.1|348.5|348.35|348.5|348.35|348.25|348.05|212
1638337200000|2021-12-01 05:40:00|348.55|348.4|348.5|348.35|348.65|348.5|348.4|348.2|191
1638337500000|2021-12-01 05:45:00|348.55|348.4|348.35|348.2|348.55|348.4|348.25|348.1|192
1638337800000|2021-12-01 05:50:00|348.3|348.15|348.6|348.45|348.6|348.45|348.3|348.1|226
1638338100000|2021-12-01 05:55:00|348.55|348.4|348.65|348.5|348.8|348.65|348.45|348.3|312
1638338400000|2021-12-01 06:00:00|348.7|348.55|348.8|348.65|348.85|348.7|348.5|348.35|357
1638338700000|2021-12-01 06:05:00|348.75|348.6|348.9|348.75|348.9|348.75|348.55|348.4|319
1638339000000|2021-12-01 06:10:00|348.95|348.8|349|348.85|349.1|348.95|348.95|348.75|209
1638339300000|2021-12-01 06:15:00|348.95|348.8|348.8|348.65|349|348.85|348.8|348.65|243
1638339600000|2021-12-01 06:20:00|348.85|348.7|349.1|348.95|349.15|349|348.85|348.65|222
1638339900000|2021-12-01 06:25:00|349.05|348.9|349.25|349.1|349.25|349.1|349|348.85|210
1638340200000|2021-12-01 06:30:00|349.3|349.15|349.05|348.9|349.3|349.15|348.95|348.8|192
1638340500000|2021-12-01 06:35:00|349.1|348.95|349.45|349.3|349.45|349.3|349.1|348.95|322
1638340800000|2021-12-01 06:40:00|349.4|349.25|349.35|349.2|349.65|349.5|349.35|349.15|253
1638341100000|2021-12-01 06:45:00|349.45|349.25|349.1|348.9|349.6|349.45|349.1|348.9|180
1638341400000|2021-12-01 06:50:00|349.05|348.95|349.45|349.3|349.6|349.45|349.05|348.9|375
1638341700000|2021-12-01 06:55:00|349.5|349.35|349.25|349.1|349.55|349.4|349.15|349|197
1638342000000|2021-12-01 07:00:00|349.3|349.15|349.25|349.1|349.5|349.35|349.15|349|519
1638342300000|2021-12-01 07:05:00|349.2|349.05|349.25|349.1|349.3|349.15|349.1|348.95|356
1638342600000|2021-12-01 07:10:00|349.3|349.15|349.45|349.3|349.5|349.35|349.3|349.15|247
1638342900000|2021-12-01 07:15:00|349.5|349.25|349.3|349.1|349.5|349.3|349.2|349.05|211
1638343200000|2021-12-01 07:20:00|349.25|349.15|349.15|349|349.3|349.15|349.05|348.85|261
1638343500000|2021-12-01 07:25:00|349.1|348.95|349.25|349.1|349.25|349.1|349.1|348.95|190
1638343800000|2021-12-01 07:30:00|349.3|349.05|349.1|348.95|349.3|349.1|349.1|348.9|341
1638344100000|2021-12-01 07:35:00|349.05|348.9|349|348.85|349.05|348.9|348.9|348.75|398
1638344400000|2021-12-01 07:40:00|348.95|348.8|348.95|348.8|348.95|348.85|348.7|348.55|262
1638344700000|2021-12-01 07:45:00|348.9|348.75|348.85|348.7|349|348.8|348.8|348.6|189
1638345000000|2021-12-01 07:50:00|348.9|348.75|348.75|348.6|348.95|348.8|348.7|348.5|179
1638345300000|2021-12-01 07:55:00|348.7|348.55|348.95|348.75|348.95|348.8|348.6|348.45|393
1638345600000|2021-12-01 08:00:00|348.9|348.7|348.75|348.6|348.9|348.7|348.45|348.3|614
1638345900000|2021-12-01 08:05:00|348.7|348.55|348.6|348.45|348.75|348.6|348.5|348.35|417
1638346200000|2021-12-01 08:10:00|348.65|348.5|348.6|348.45|348.7|348.55|348.55|348.35|248
1638346500000|2021-12-01 08:15:00|348.65|348.4|348.8|348.65|348.9|348.75|348.65|348.4|214
1638346800000|2021-12-01 08:20:00|348.85|348.6|348.5|348.35|348.9|348.7|348.5|348.35|400
1638347100000|2021-12-01 08:25:00|348.45|348.3|348.45|348.3|348.55|348.4|348.4|348.2|458
1638347400000|2021-12-01 08:30:00|348.4|348.25|348.2|348|348.45|348.3|348.05|347.9|760
1638347700000|2021-12-01 08:35:00|348.15|348.05|348.55|348.35|348.55|348.35|347.95|347.8|469
1638348000000|2021-12-01 08:40:00|348.45|348.4|348.45|348.25|348.6|348.4|348.3|348.15|302
1638348300000|2021-12-01 08:45:00|348.4|348.2|348.35|348.2|348.45|348.3|348.2|348.05|285
1638348600000|2021-12-01 08:50:00|348.3|348.15|348.45|348.3|348.55|348.4|348.15|348|433
1638348900000|2021-12-01 08:55:00|348.5|348.25|348.2|348.05|348.5|348.3|348.2|348.05|486
1638349200000|2021-12-01 09:00:00|348.25|348.1|348.95|348.75|348.95|348.75|348.25|348.05|564
1638349500000|2021-12-01 09:05:00|348.9|348.7|349|348.8|349.1|348.9|348.55|348.4|262
1638349800000|2021-12-01 09:10:00|348.95|348.75|349.05|348.9|349.15|349|348.85|348.65|124
1638350100000|2021-12-01 09:15:00|349.1|348.95|349.5|349.3|349.55|349.4|349.1|348.95|90
1638350400000|2021-12-01 09:20:00|349.7|349.1|349.6|349|349.8|349.2|349.6|349|0
1638350700000|2021-12-01 09:25:00|349.7|349.1|349.8|349.2|349.8|349.2|349.6|349|17
1638351000000|2021-12-01 09:30:00|349.7|349.1|350|349.4|350|349.4|349.7|349.1|0
1638351300000|2021-12-01 09:35:00|349.9|349.3|350.3|349.7|350.3|349.7|349.9|349.3|0
1638351600000|2021-12-01 09:40:00|350.4|349.8|350.2|349.6|350.4|349.8|350.1|349.5|0
1638351900000|2021-12-01 09:45:00|350.3|349.7|350.1|349.5|350.3|349.7|350|349.4|0
1638352200000|2021-12-01 09:50:00|349.3|349.1|349.45|349.25|349.65|349.5|349.3|349.1|44
1638352500000|2021-12-01 09:55:00|349.4|349.2|349.4|349.25|349.45|349.25|349.3|349.15|2
1638352800000|2021-12-01 10:00:00|349.45|349.2|349.45|349.3|349.5|349.35|349.3|349.15|36
1638353100000|2021-12-01 10:05:00|349.4|349.25|349.4|349.15|349.4|349.25|349.2|349.05|13
1638353400000|2021-12-01 10:10:00|349.35|349.2|349.15|348.95|349.35|349.2|349.15|348.95|3
1638353700000|2021-12-01 10:15:00|349.1|349|349.2|349.05|349.2|349.05|349.1|348.9|5
1638354000000|2021-12-01 10:20:00|349.25|349|349.05|348.9|349.25|349.05|349.05|348.9|16
1638354300000|2021-12-01 10:25:00|349.1|348.95|349.15|348.95|349.2|349.05|349.05|348.9|7
1638354600000|2021-12-01 10:30:00|349.1|349|349.2|349|349.25|349.05|349.1|348.95|8
1638354900000|2021-12-01 10:35:00|349.15|349.05|349.15|349|349.2|349.05|349.15|348.95|3
1638355200000|2021-12-01 10:40:00|349.2|348.95|349.15|348.95|349.2|349|349.1|348.95|3
1638355500000|2021-12-01 10:45:00|349.1|349|349.1|348.9|349.2|349|349.1|348.9|10
1638355800000|2021-12-01 10:50:00|349.05|348.95|349.2|349|349.2|349.05|349|348.85|9
1638356100000|2021-12-01 10:55:00|349.15|349.05|349.2|349.05|349.2|349.05|349.15|349|4
1638356400000|2021-12-01 11:00:00|349.25|349|349.1|348.95|349.25|349.05|349.1|348.9|22
1638356700000|2021-12-01 11:05:00|349.15|349|349.15|348.95|349.2|349|349.05|348.9|6
1638357000000|2021-12-01 11:10:00|349.1|348.9|349.1|348.95|349.15|348.95|349.05|348.9|3
1638357300000|2021-12-01 11:15:00|349.05|348.9|349.15|348.95|349.2|349.05|349.05|348.9|11
1638357600000|2021-12-01 11:20:00|349.2|349|349.2|349.05|349.25|349.05|349.15|348.95|7
1638357900000|2021-12-01 11:25:00|349.25|349|349.2|349.05|349.25|349.05|349.15|349|22
1638358200000|2021-12-01 11:30:00|349.15|349|349.15|349|349.2|349.05|349.1|348.95|2
1638358500000|2021-12-01 11:35:00|349.2|348.95|349.15|349|349.2|349|349.15|348.95|5
1638358800000|2021-12-01 11:40:00|349.2|348.95|349.2|349.05|349.25|349.1|349.15|348.95|18
1638359100000|2021-12-01 11:45:00|349.25|349|349.45|349.3|349.45|349.3|349.2|349|68
1638359400000|2021-12-01 11:50:00|349.4|349.25|349.5|349.35|349.55|349.4|349.4|349.25|46
1638359700000|2021-12-01 11:55:00|349.55|349.3|349.5|349.35|349.55|349.35|349.4|349.25|20
1638360000000|2021-12-01 12:00:00|349.45|349.3|349.45|349.3|349.6|349.45|349.45|349.3|57
1638360300000|2021-12-01 12:05:00|349.4|349.25|349.6|349.45|349.6|349.45|349.4|349.2|52
1638360600000|2021-12-01 12:10:00|349.65|349.5|349.65|349.5|349.65|349.5|349.65|349.45|15
1638360900000|2021-12-01 12:15:00|349.6|349.45|349.6|349.4|349.85|349.65|349.5|349.35|31
1638361200000|2021-12-01 12:20:00|349.65|349.45|349.75|349.55|349.8|349.6|349.65|349.4|6
1638361500000|2021-12-01 12:25:00|349.7|349.5|349.75|349.55|349.85|349.7|349.7|349.5|16
1638361800000|2021-12-01 12:30:00|349.7|349.6|349.6|349.45|349.7|349.6|349.6|349.45|11
1638362100000|2021-12-01 12:35:00|349.65|349.5|349.7|349.5|349.7|349.55|349.6|349.45|6
1638362400000|2021-12-01 12:40:00|349.65|349.55|349.8|349.65|349.85|349.7|349.65|349.5|4
1638362700000|2021-12-01 12:45:00|349.75|349.6|349.7|349.55|349.75|349.6|349.7|349.5|4
1638363000000|2021-12-01 12:50:00|349.75|349.6|349.8|349.6|349.9|349.7|349.75|349.6|19
1638363300000|2021-12-01 12:55:00|349.75|349.65|349.65|349.45|349.8|349.65|349.65|349.45|1
1638363600000|2021-12-01 13:00:00|349.7|349.5|349.4|349.2|349.75|349.55|349.4|349.2|17
1638363900000|2021-12-01 13:05:00|349.35|349.15|349.45|349.3|349.5|349.3|349.3|349.1|12
1638364200000|2021-12-01 13:10:00|349.4|349.25|349.4|349.2|349.45|349.3|349.3|349.1|25
1638364500000|2021-12-01 13:15:00|349.45|349.25|349.6|349.4|349.65|349.45|349.4|349.15|13
1638364800000|2021-12-01 13:20:00|349.55|349.3|349.3|349.15|349.55|349.35|349.3|349.1|8
1638365100000|2021-12-01 13:25:00|349.35|349.2|349.35|349.15|349.6|349.4|349.3|349.15|62
1638365400000|2021-12-01 13:30:00|349.3|349.2|349.7|349.55|349.75|349.6|349.3|349.15|24
1638365700000|2021-12-01 13:35:00|349.65|349.5|349.55|349.4|349.65|349.5|349.5|349.3|39
1638366000000|2021-12-01 13:40:00|349.6|349.35|349.5|349.3|349.6|349.35|349.3|349.15|80
1638366300000|2021-12-01 13:45:00|349.45|349.2|349.5|349.35|349.55|349.35|349.3|349.15|60
1638366600000|2021-12-01 13:50:00|349.55|349.4|349.55|349.4|349.8|349.6|349.5|349.35|110
1638366900000|2021-12-01 13:55:00|349.6|349.45|349.55|349.4|349.65|349.5|349.45|349.25|65
1638367200000|2021-12-01 14:00:00|349.6|349.45|349.4|349.25|349.7|349.55|349.4|349.2|32
1638367500000|2021-12-01 14:05:00|349.5|349.2|349.2|349|349.5|349.3|349.15|348.95|53
1638367800000|2021-12-01 14:10:00|349.15|348.95|349.4|349.25|349.4|349.25|349.15|348.95|64
1638368100000|2021-12-01 14:15:00|349.45|349.3|349.25|349.1|349.5|349.35|349.2|349.05|33
1638368400000|2021-12-01 14:20:00|349.3|349.05|349.3|349.15|349.35|349.2|349.25|349.05|38
1638368700000|2021-12-01 14:25:00|349.25|349.1|349.1|348.95|349.35|349.2|349.1|348.95|89
1638369000000|2021-12-01 14:30:00|349.15|349|348.9|348.7|349.25|349.1|348.8|348.6|307
1638369300000|2021-12-01 14:35:00|348.85|348.75|348.9|348.75|349.15|348.95|348.85|348.7|138
1638369600000|2021-12-01 14:40:00|348.85|348.7|348.7|348.5|349|348.8|348.6|348.45|149
1638369900000|2021-12-01 14:45:00|348.65|348.45|348.3|348.15|348.85|348.7|348.15|347.95|240
1638370200000|2021-12-01 14:50:00|348.25|348.1|348.05|347.9|348.3|348.1|348|347.8|108
1638370500000|2021-12-01 14:55:00|348.1|347.95|348.2|348|348.4|348.2|348|347.8|154
1638370800000|2021-12-01 15:00:00|348.15|348.05|348.2|348.05|348.45|348.25|348|347.8|230
1638371100000|2021-12-01 15:05:00|348.3|348.1|348.7|348.5|348.7|348.5|348.15|347.95|151
1638371400000|2021-12-01 15:10:00|348.75|348.55|348.45|348.25|348.85|348.7|348.4|348.25|121
1638371700000|2021-12-01 15:15:00|348.5|348.3|347.65|347.45|348.5|348.3|347.65|347.45|335
1638372000000|2021-12-01 15:20:00|347.7|347.4|347.55|347.3|347.7|347.4|346.9|346.7|180
1638372300000|2021-12-01 15:25:00|347.6|347.35|347.35|347.2|347.75|347.5|347.25|347.1|56
1638372600000|2021-12-01 15:30:00|347.4|347.25|347.05|346.85|347.5|347.35|347.05|346.85|177
1638372900000|2021-12-01 15:35:00|347.1|346.9|346.65|346.45|347.15|346.95|346.65|346.45|143
1638373200000|2021-12-01 15:40:00|346.7|346.5|346.9|346.75|346.95|346.8|346.55|346.4|86
1638373500000|2021-12-01 15:45:00|346.95|346.8|347.3|347.15|347.3|347.15|346.85|346.7|59
1638373800000|2021-12-01 15:50:00|347.35|347.2|347.45|347.3|347.5|347.3|347.25|347.1|95
1638374100000|2021-12-01 15:55:00|347.5|347.35|347.4|347.25|347.5|347.35|347.15|347|79
1638374400000|2021-12-01 16:00:00|347.45|347.3|347.05|346.9|347.6|347.45|347.05|346.85|192
1638374700000|2021-12-01 16:05:00|347.1|346.95|347.3|347.1|347.35|347.15|347.1|346.95|88
1638375000000|2021-12-01 16:10:00|347.35|347.15|347.5|347.35|347.6|347.4|347.35|347.1|81
1638375300000|2021-12-01 16:15:00|347.45|347.3|347.6|347.4|347.65|347.45|347.35|347.2|83
1638375600000|2021-12-01 16:20:00|347.55|347.35|347.4|347.2|347.6|347.45|347.25|347.05|134
1638375900000|2021-12-01 16:25:00|347.3|347.15|347.05|346.9|347.3|347.15|347|346.85|82
1638376200000|2021-12-01 16:30:00|347.15|346.95|347.05|346.85|347.2|347.05|346.8|346.65|78
1638376500000|2021-12-01 16:35:00|347.1|346.9|346.95|346.75|347.1|346.95|346.9|346.7|35
1638376800000|2021-12-01 16:40:00|347|346.8|346.8|346.65|347|346.85|346.75|346.6|49
1638377100000|2021-12-01 16:45:00|346.75|346.6|346.75|346.6|346.85|346.65|346.6|346.45|28
1638377400000|2021-12-01 16:50:00|346.7|346.55|346.4|346.2|346.75|346.55|346.3|346.15|49
1638377700000|2021-12-01 16:55:00|346.35|346.15|346.1|345.95|346.35|346.15|345.95|345.75|29
1638378000000|2021-12-01 17:00:00|346.05|345.9|346.2|346|346.25|346.05|345.95|345.75|30
1638378300000|2021-12-01 17:05:00|346.15|345.95|346.05|345.9|346.3|346.15|346|345.85|29
1638378600000|2021-12-01 17:10:00|346.1|345.85|346.2|346.05|346.35|346.15|346.05|345.85|33
1638378900000|2021-12-01 17:15:00|346.25|346.1|346.2|346|346.45|346.25|346.15|346|33
1638379200000|2021-12-01 17:20:00|346.3|346.05|345.75|345.6|346.3|346.1|345.75|345.6|28
1638379500000|2021-12-01 17:25:00|345.7|345.55|345.7|345.55|345.8|345.65|345.6|345.45|34
1638379800000|2021-12-01 17:30:00|345.75|345.6|345.65|345.45|345.8|345.6|345.55|345.4|28
1638380100000|2021-12-01 17:35:00|345.7|345.5|345.7|345.55|345.75|345.55|345.5|345.35|28
1638380400000|2021-12-01 17:40:00|345.8|345.65|345.55|345.35|345.8|345.65|345.5|345.35|29
1638380700000|2021-12-01 17:45:00|345.5|345.3|345.4|345.2|345.6|345.45|345.4|345.2|43
1638381000000|2021-12-01 17:50:00|345.35|345.15|344.9|344.7|345.35|345.15|344.9|344.7|58
1638381300000|2021-12-01 17:55:00|344.85|344.65|344.6|344.4|345|344.85|344.6|344.35|101
1638381600000|2021-12-01 18:00:00|344.55|344.35|344.8|344.6|345.1|344.85|344.55|344.35|43
1638381900000|2021-12-01 18:05:00|344.85|344.65|344.5|344.3|344.9|344.7|344.4|344.15|46
1638382200000|2021-12-01 18:10:00|344.55|344.35|344.5|344.25|344.55|344.35|344.25|344.05|63
1638382500000|2021-12-01 18:15:00|344.45|344.2|344.4|344.25|344.7|344.45|344.4|344.2|22
1638382800000|2021-12-01 18:20:00|344.45|344.3|344.75|344.55|344.75|344.55|344.35|344.2|70
1638383100000|2021-12-01 18:25:00|344.7|344.5|344.75|344.6|344.85|344.7|344.7|344.5|28
1638383400000|2021-12-01 18:30:00|344.8|344.65|344.7|344.5|344.95|344.75|344.55|344.4|28
1638383700000|2021-12-01 18:35:00|344.75|344.45|344.85|344.7|345|344.75|344.65|344.45|30
1638384000000|2021-12-01 18:40:00|344.9|344.65|344.45|344.15|344.95|344.8|344.2|344.05|51
1638384300000|2021-12-01 18:45:00|344.4|344.2|343.65|343.5|344.45|344.2|343.65|343.5|121
1638384600000|2021-12-01 18:50:00|343.7|343.55|344.25|344.05|344.4|344.2|343.7|343.55|148
1638384900000|2021-12-01 18:55:00|344.3|344.1|344.4|344.25|344.55|344.4|344.25|344.05|40
1638385200000|2021-12-01 19:00:00|344.35|344.2|344.3|344.15|344.65|344.45|344.25|344.05|71
1638385500000|2021-12-01 19:05:00|344.4|344.2|344.1|343.9|344.5|344.35|344.05|343.9|78
1638385800000|2021-12-01 19:10:00|344.15|343.95|344|343.85|344.2|344|343.75|343.6|70
1638386100000|2021-12-01 19:15:00|344.05|343.8|343.75|343.5|344.05|343.9|343.55|343.4|71
1638386400000|2021-12-01 19:20:00|343.7|343.55|344.1|343.9|344.1|343.95|343.7|343.5|18
1638386700000|2021-12-01 19:25:00|344.05|343.95|344.25|344.1|344.45|344.25|344|343.85|41
1638387000000|2021-12-01 19:30:00|344.2|344.05|344.2|344.05|344.5|344.3|344.2|344|44
1638387300000|2021-12-01 19:35:00|344.15|344|344.4|344.15|344.4|344.15|343.95|343.7|21
1638387600000|2021-12-01 19:40:00|344.35|344.1|344.05|343.8|344.35|344.1|343.95|343.75|41
1638387900000|2021-12-01 19:45:00|343.95|343.85|344.05|343.9|344.2|344|343.9|343.75|67
1638388200000|2021-12-01 19:50:00|344.1|343.95|343.8|343.6|344.2|344.05|343.75|343.6|38
1638388500000|2021-12-01 19:55:00|343.75|343.65|343.55|343.35|343.8|343.65|343.5|343.35|20
1638388800000|2021-12-01 20:00:00|343.6|343.4|343.35|343.2|343.65|343.5|343.35|343.2|43
1638389100000|2021-12-01 20:05:00|343.3|343.15|343.15|342.95|343.4|343.25|343.1|342.9|112
1638389400000|2021-12-01 20:10:00|343.2|343|343.2|342.95|343.3|343.1|343|342.85|82
1638389700000|2021-12-01 20:15:00|343.15|342.9|342.6|342.4|343.15|342.95|342.6|342.4|48
1638390000000|2021-12-01 20:20:00|342.55|342.35|342.3|342.05|342.65|342.4|342.3|342.05|39
1638390300000|2021-12-01 20:25:00|342.25|342.1|342.5|342.25|342.8|342.55|342|341.8|34
1638390600000|2021-12-01 20:30:00|342.45|342.2|342.25|342.05|342.45|342.2|342|341.75|24
1638390900000|2021-12-01 20:35:00|342.3|342|342.4|342.15|342.4|342.15|342|341.75|21
1638391200000|2021-12-01 20:40:00|342.35|342.1|342.9|342.6|342.9|342.65|342.2|342.05|29
1638391500000|2021-12-01 20:45:00|342.85|342.65|342.6|342.2|342.95|342.7|342.4|342.15|21
1638391800000|2021-12-01 20:50:00|342.55|342.15|342.5|342.25|342.7|342.35|342.4|342.05|15
1638392100000|2021-12-01 20:55:00|342.45|342.2|342.05|341.7|342.45|342.2|341.85|341.65|59
1638392400000|2021-12-01 21:00:00|342|341.75|342.2|341.8|342.3|342.1|341.95|341.75|12
1638392700000|2021-12-01 21:05:00|342.25|341.85|342.2|341.85|342.25|341.85|342.2|341.85|0
1638182400000|2021-11-29 10:40:00|354.17|354.02|354.12|353.97|354.27|354.07|354.07|353.92|61
1638182700000|2021-11-29 10:45:00|354.07|353.92|354.12|353.97|354.22|354.07|354.07|353.92|38
1638183000000|2021-11-29 10:50:00|354.17|354.02|354.37|354.22|354.37|354.22|354.12|353.97|62
1638183300000|2021-11-29 10:55:00|354.32|354.17|354.17|354.02|354.37|354.22|354.17|354.02|62
1638183600000|2021-11-29 11:00:00|354.12|353.97|354.27|354.12|354.32|354.17|354.12|353.97|59
1638183900000|2021-11-29 11:05:00|354.22|354.07|354.27|354.12|354.32|354.17|354.22|354.07|43
1638184200000|2021-11-29 11:10:00|354.32|354.17|354.37|354.22|354.42|354.27|354.27|354.17|45
1638184500000|2021-11-29 11:15:00|354.42|354.27|354.32|354.17|354.47|354.32|354.27|354.12|52
1638184800000|2021-11-29 11:20:00|354.37|354.22|354.42|354.27|354.57|354.37|354.32|354.22|46
1638185100000|2021-11-29 11:25:00|354.47|354.22|354.32|354.17|354.47|354.32|354.32|354.17|29
1638185400000|2021-11-29 11:30:00|354.27|354.12|354.27|354.12|354.37|354.22|354.27|354.12|39
1638185700000|2021-11-29 11:35:00|354.32|354.17|354.37|354.22|354.37|354.22|354.32|354.12|22
1638186000000|2021-11-29 11:40:00|354.32|354.17|354.27|354.12|354.32|354.17|354.22|354.07|29
1638186300000|2021-11-29 11:45:00|354.32|354.17|354.37|354.22|354.42|354.27|354.32|354.12|13
1638186600000|2021-11-29 11:50:00|354.32|354.17|354.32|354.17|354.37|354.17|354.17|354.02|15
1638186900000|2021-11-29 11:55:00|354.27|354.12|354.07|353.92|354.37|354.22|354.07|353.92|53
1638187200000|2021-11-29 12:00:00|354.12|353.97|353.97|353.82|354.12|353.97|353.97|353.82|16
1638187500000|2021-11-29 12:05:00|353.92|353.77|353.92|353.77|353.97|353.82|353.82|353.67|24
1638187800000|2021-11-29 12:10:00|353.87|353.72|353.97|353.77|354.02|353.87|353.87|353.72|14
1638188100000|2021-11-29 12:15:00|353.92|353.82|353.92|353.77|354.02|353.87|353.92|353.72|25
1638188400000|2021-11-29 12:20:00|353.97|353.82|353.97|353.77|354.02|353.87|353.92|353.77|21
1638188700000|2021-11-29 12:25:00|353.92|353.72|353.87|353.72|354.02|353.87|353.87|353.72|25
1638189000000|2021-11-29 12:30:00|353.82|353.67|354.22|354.07|354.22|354.07|353.82|353.67|33
1638189300000|2021-11-29 12:35:00|354.27|354.02|354.42|354.27|354.42|354.27|354.22|354.02|31
1638189600000|2021-11-29 12:40:00|354.37|354.22|354.42|354.27|354.47|354.32|354.37|354.17|30
1638189900000|2021-11-29 12:45:00|354.47|354.32|354.47|354.27|354.52|354.37|354.42|354.27|21
1638190200000|2021-11-29 12:50:00|354.42|354.32|354.42|354.22|354.47|354.32|354.37|354.22|17
1638190500000|2021-11-29 12:55:00|354.47|354.27|354.37|354.22|354.47|354.27|354.37|354.22|18
1638190800000|2021-11-29 13:00:00|354.32|354.17|354.12|353.97|354.32|354.17|354.12|353.97|32
1638191100000|2021-11-29 13:05:00|354.17|354.02|354.12|353.97|354.27|354.07|354.07|353.92|12
1638191400000|2021-11-29 13:10:00|354.17|354.02|354.27|354.12|354.27|354.12|354.12|353.97|25
1638191700000|2021-11-29 13:15:00|354.22|354.07|354.27|354.12|354.32|354.17|354.17|354.02|20
1638192000000|2021-11-29 13:20:00|354.32|354.17|354.37|354.17|354.37|354.22|354.27|354.12|2
1638192300000|2021-11-29 13:25:00|354.42|354.22|354.17|354.02|354.47|354.32|354.17|354.02|22
1638192600000|2021-11-29 13:30:00|354.22|354.07|354.32|354.12|354.37|354.17|354.17|354.02|17
1638192900000|2021-11-29 13:35:00|354.27|354.17|354.37|354.22|354.37|354.22|354.27|354.12|8
1638193200000|2021-11-29 13:40:00|354.42|354.17|354.57|354.42|354.62|354.47|354.37|354.17|6
1638193500000|2021-11-29 13:45:00|354.52|354.37|354.67|354.52|354.77|354.62|354.52|354.37|12
1638193800000|2021-11-29 13:50:00|354.72|354.47|354.67|354.52|354.77|354.62|354.67|354.47|80
1638194100000|2021-11-29 13:55:00|354.62|354.47|354.72|354.57|354.77|354.62|354.62|354.47|34
1638194400000|2021-11-29 14:00:00|354.67|354.52|354.77|354.62|354.77|354.62|354.67|354.52|42
1638194700000|2021-11-29 14:05:00|354.82|354.67|354.72|354.57|354.82|354.67|354.72|354.52|26
1638195000000|2021-11-29 14:10:00|354.67|354.52|354.72|354.52|354.77|354.62|354.62|354.47|41
1638195300000|2021-11-29 14:15:00|354.67|354.57|354.72|354.52|354.77|354.62|354.67|354.52|19
1638195600000|2021-11-29 14:20:00|354.67|354.57|354.47|354.32|354.72|354.57|354.47|354.32|96
1638195900000|2021-11-29 14:25:00|354.52|354.37|354.32|354.17|354.62|354.47|354.32|354.17|154
1638196200000|2021-11-29 14:30:00|354.27|354.12|354.22|354.07|354.62|354.47|354.22|354.07|180
1638196500000|2021-11-29 14:35:00|354.17|354.02|354.17|353.97|354.32|354.12|353.97|353.82|84
1638196800000|2021-11-29 14:40:00|354.12|353.92|353.92|353.72|354.32|354.17|353.87|353.72|138
1638197100000|2021-11-29 14:45:00|353.87|353.67|353.47|353.27|353.92|353.67|353.47|353.27|45
1638197400000|2021-11-29 14:50:00|353.52|353.32|353.92|353.77|353.97|353.77|353.47|353.27|76
1638197700000|2021-11-29 14:55:00|353.87|353.72|354.12|353.72|354.37|354.17|353.82|353.62|42
1638198000000|2021-11-29 15:00:00|354.07|353.67|353.77|353.52|354.22|354.02|353.77|353.52|28
1638198300000|2021-11-29 15:05:00|353.72|353.57|353.92|353.72|354.02|353.82|353.72|353.52|45
1638198600000|2021-11-29 15:10:00|353.87|353.77|353.62|353.42|354.07|353.87|353.52|353.37|46
1638198900000|2021-11-29 15:15:00|353.57|353.37|353.67|353.47|353.82|353.62|353.47|353.27|71
1638199200000|2021-11-29 15:20:00|353.62|353.52|353.57|353.42|353.72|353.57|353.57|353.37|41
1638199500000|2021-11-29 15:25:00|353.62|353.37|353.02|352.87|353.77|353.57|353.02|352.87|26
1638199800000|2021-11-29 15:30:00|353.07|352.82|352.97|352.82|353.12|352.92|352.82|352.67|35
1638200100000|2021-11-29 15:35:00|352.92|352.77|352.97|352.82|353.22|353.02|352.92|352.77|50
1638200400000|2021-11-29 15:40:00|353.02|352.77|352.82|352.62|353.07|352.87|352.67|352.52|103
1638200700000|2021-11-29 15:45:00|352.77|352.67|352.77|352.57|352.97|352.82|352.72|352.52|24
1638201000000|2021-11-29 15:50:00|352.72|352.52|352.87|352.67|353.02|352.87|352.67|352.52|16
1638201300000|2021-11-29 15:55:00|352.92|352.72|353.12|352.92|353.12|352.92|352.92|352.67|5
1638201600000|2021-11-29 16:00:00|353.07|352.87|353.37|353.17|353.37|353.22|353.07|352.87|19
1638201900000|2021-11-29 16:05:00|353.42|353.22|353.42|353.22|353.57|353.37|353.42|353.17|15
1638202200000|2021-11-29 16:10:00|353.47|353.27|353.37|353.17|353.47|353.27|353.32|353.17|7
1638202500000|2021-11-29 16:15:00|353.32|353.22|353.32|353.17|353.42|353.22|353.32|353.17|9
1638202800000|2021-11-29 16:20:00|353.37|353.12|353.47|353.27|353.52|353.32|353.37|353.12|40
1638203100000|2021-11-29 16:25:00|353.42|353.22|353.32|353.12|353.52|353.32|353.32|353.12|54
1638203400000|2021-11-29 16:30:00|353.37|353.17|353.22|352.97|353.47|353.27|353.12|352.92|27
1638203700000|2021-11-29 16:35:00|353.17|353.02|353.32|353.12|353.37|353.22|353.12|352.97|45
1638204000000|2021-11-29 16:40:00|353.37|353.17|353.07|352.92|353.47|353.27|353.07|352.92|35
1638204300000|2021-11-29 16:45:00|353.02|352.87|352.92|352.72|353.02|352.92|352.92|352.72|111
1638204600000|2021-11-29 16:50:00|353.02|352.77|353.07|352.92|353.17|353.02|352.97|352.77|37
1638204900000|2021-11-29 16:55:00|353.12|352.97|353.17|353.02|353.17|353.02|353.07|352.92|15
1638205200000|2021-11-29 17:00:00|353.22|353.07|353.47|353.27|353.52|353.37|353.22|353.07|29
1638205500000|2021-11-29 17:05:00|353.52|353.32|353.42|353.22|353.57|353.42|353.37|353.17|69
1638205800000|2021-11-29 17:10:00|353.47|353.27|353.47|353.32|353.57|353.42|353.37|353.27|14
1638206100000|2021-11-29 17:15:00|353.52|353.37|353.77|353.57|353.77|353.62|353.52|353.32|34
1638206400000|2021-11-29 17:20:00|353.72|353.62|353.82|353.67|353.82|353.67|353.72|353.57|8
1638206700000|2021-11-29 17:25:00|353.77|353.62|353.82|353.62|353.87|353.72|353.62|353.47|38
1638207000000|2021-11-29 17:30:00|353.77|353.67|353.97|353.77|353.97|353.77|353.72|353.52|17
1638207300000|2021-11-29 17:35:00|353.92|353.72|353.87|353.67|353.97|353.82|353.82|353.67|24
1638207600000|2021-11-29 17:40:00|353.82|353.62|353.77|353.57|353.87|353.67|353.72|353.57|5
1638207900000|2021-11-29 17:45:00|353.82|353.62|353.82|353.67|353.87|353.72|353.77|353.57|24
1638208200000|2021-11-29 17:50:00|353.77|353.62|353.67|353.52|353.77|353.62|353.62|353.47|16
1638208500000|2021-11-29 17:55:00|353.72|353.57|353.82|353.67|353.82|353.67|353.72|353.52|7
1638208800000|2021-11-29 18:00:00|353.87|353.72|353.87|353.72|353.92|353.77|353.87|353.72|10
1638209100000|2021-11-29 18:05:00|353.82|353.67|354.02|353.87|354.02|353.87|353.82|353.67|14
1638209400000|2021-11-29 18:10:00|353.97|353.82|353.82|353.62|354.02|353.87|353.82|353.62|4
1638209700000|2021-11-29 18:15:00|353.77|353.67|353.77|353.57|353.77|353.67|353.62|353.47|24
1638210000000|2021-11-29 18:20:00|353.72|353.52|353.67|353.52|353.77|353.52|353.62|353.47|7
1638210300000|2021-11-29 18:25:00|353.62|353.47|353.72|353.52|353.77|353.62|353.62|353.47|17
1638210600000|2021-11-29 18:30:00|353.67|353.57|353.77|353.62|353.87|353.72|353.67|353.52|11
1638210900000|2021-11-29 18:35:00|353.72|353.57|353.62|353.42|353.82|353.67|353.57|353.42|23
1638211200000|2021-11-29 18:40:00|353.67|353.47|353.82|353.62|353.82|353.67|353.62|353.42|17
1638211500000|2021-11-29 18:45:00|353.77|353.67|353.82|353.62|353.87|353.72|353.77|353.57|10
1638211800000|2021-11-29 18:50:00|353.77|353.57|353.77|353.57|353.82|353.67|353.72|353.57|15
1638212100000|2021-11-29 18:55:00|353.72|353.62|353.82|353.67|353.87|353.72|353.72|353.57|11
1638212400000|2021-11-29 19:00:00|353.87|353.72|353.87|353.72|353.92|353.77|353.72|353.57|25
1638212700000|2021-11-29 19:05:00|353.82|353.67|353.67|353.47|353.87|353.72|353.62|353.47|6
1638213000000|2021-11-29 19:10:00|353.62|353.52|353.57|353.42|353.67|353.52|353.57|353.42|25
1638213300000|2021-11-29 19:15:00|353.62|353.47|353.52|353.37|353.67|353.52|353.52|353.37|21
1638213600000|2021-11-29 19:20:00|353.57|353.42|353.52|353.37|353.57|353.42|353.52|353.37|6
1638213900000|2021-11-29 19:25:00|353.47|353.32|353.52|353.37|353.57|353.42|353.47|353.32|7
1638214200000|2021-11-29 19:30:00|353.47|353.32|353.47|353.32|353.52|353.37|353.42|353.27|13
1638214500000|2021-11-29 19:35:00|353.52|353.37|353.37|353.22|353.52|353.37|353.32|353.17|13
1638214800000|2021-11-29 19:40:00|353.42|353.27|353.47|353.27|353.52|353.37|353.42|353.22|10
1638215100000|2021-11-29 19:45:00|353.52|353.32|353.47|353.27|353.52|353.37|353.42|353.22|9
1638215400000|2021-11-29 19:50:00|353.52|353.32|353.52|353.32|353.67|353.47|353.47|353.27|36
1638215700000|2021-11-29 19:55:00|353.47|353.37|353.52|353.32|353.57|353.42|353.47|353.32|14
1638216000000|2021-11-29 20:00:00|353.57|353.37|353.52|353.32|353.57|353.42|353.47|353.27|9
1638216300000|2021-11-29 20:05:00|353.47|353.27|353.57|353.42|353.57|353.42|353.32|353.12|16
1638216600000|2021-11-29 20:10:00|353.62|353.47|353.67|353.47|353.67|353.47|353.57|353.37|11
1638216900000|2021-11-29 20:15:00|353.62|353.52|353.57|353.37|353.67|353.52|353.42|353.27|9
1638217200000|2021-11-29 20:20:00|353.52|353.32|353.52|353.32|353.62|353.42|353.47|353.32|7
1638217500000|2021-11-29 20:25:00|353.57|353.37|353.52|353.32|353.57|353.42|353.47|353.27|16
1638217800000|2021-11-29 20:30:00|353.47|353.37|353.62|353.42|353.62|353.47|353.47|353.27|19
1638218100000|2021-11-29 20:35:00|353.57|353.47|353.57|353.37|353.62|353.47|353.52|353.37|11
1638218400000|2021-11-29 20:40:00|353.52|353.42|353.62|353.32|353.62|353.42|353.42|353.27|19
1638218700000|2021-11-29 20:45:00|353.57|353.42|353.62|353.42|353.67|353.47|353.42|353.22|23
1638219000000|2021-11-29 20:50:00|353.57|353.37|353.62|353.42|353.62|353.47|353.52|353.37|32
1638219300000|2021-11-29 20:55:00|353.57|353.37|353.17|352.92|353.62|353.42|353.12|352.87|63
1638219600000|2021-11-29 21:00:00|353.22|352.97|353.12|352.92|353.42|353.17|353.12|352.87|43
1638219900000|2021-11-29 21:05:00|353.17|352.97|353.22|352.92|353.27|353.02|353.17|352.92|15
1638220200000|2021-11-29 21:10:00|353.27|352.97|353.37|352.77|353.47|353.12|353.22|352.77|14
1638220500000|2021-11-29 21:15:00|353.27|352.67|353.47|352.87|353.47|352.87|353.27|352.67|0
1638221100000|2021-11-29 21:25:00|353.37|352.77|353.37|352.77|353.37|352.77|353.37|352.77|0
1638221400000|2021-11-29 21:30:00|353.47|352.87|353.47|352.87|353.57|352.97|353.47|352.87|0
1638221700000|2021-11-29 21:35:00|353.77|353.17|353.87|353.27|353.87|353.27|353.77|353.17|0
1638222600000|2021-11-29 21:50:00|353.97|353.37|353.87|353.27|353.97|353.37|353.87|353.27|0
1638222900000|2021-11-29 21:55:00|353.77|353.17|353.77|353.17|353.87|353.27|353.77|353.17|0
1638224100000|2021-11-29 22:15:00|354.07|353.47|354.07|353.47|354.07|353.47|354.07|353.47|0
1638224700000|2021-11-29 22:25:00|354.17|353.57|354.07|353.47|354.17|353.57|354.07|353.47|0
1638225300000|2021-11-29 22:35:00|354.17|353.57|354.17|353.57|354.17|353.57|354.07|353.47|0
1638226500000|2021-11-29 22:55:00|354.27|353.67|354.27|353.67|354.27|353.67|354.27|353.67|0
1638226800000|2021-11-29 23:00:00|354.37|353.77|354.47|353.87|354.47|353.87|354.37|353.77|0
1638227100000|2021-11-29 23:05:00|354.37|353.77|354.47|353.87|354.47|353.87|354.37|353.77|0
1638227400000|2021-11-29 23:10:00|354.57|353.97|354.57|353.97|354.67|354.07|354.47|353.87|0
1638227700000|2021-11-29 23:15:00|354.67|354.07|354.57|353.97|354.67|354.07|354.57|353.97|0
1638228000000|2021-11-29 23:20:00|354.67|354.07|354.67|354.07|354.77|354.17|354.67|354.07|0
1638228300000|2021-11-29 23:25:00|354.57|353.97|354.67|354.07|354.67|354.07|354.57|353.97|0
1638228600000|2021-11-29 23:30:00|354.57|353.97|354.77|354.17|354.77|354.17|354.57|353.97|0
1638228900000|2021-11-29 23:35:00|354.67|354.07|354.87|354.27|354.87|354.27|354.67|354.07|0
1638229200000|2021-11-29 23:40:00|354.77|354.17|354.87|354.27|354.87|354.27|354.77|354.17|0
1638229500000|2021-11-29 23:45:00|354.77|354.17|354.97|354.37|354.97|354.37|354.77|354.17|0
1638229800000|2021-11-29 23:50:00|354.87|354.27|354.97|354.37|354.97|354.37|354.87|354.27|0
1638230100000|2021-11-29 23:55:00|354.87|354.27|354.87|354.27|354.97|354.37|354.77|354.17|0
1638230400000|2021-11-30 00:00:00|354.97|354.37|354.97|354.37|354.97|354.37|354.87|354.27|0
1638230700000|2021-11-30 00:05:00|354.87|354.27|354.87|354.27|354.97|354.37|354.87|354.27|0
1638231000000|2021-11-30 00:10:00|354.97|354.37|354.87|354.27|354.97|354.37|354.77|354.17|0
1638231300000|2021-11-30 00:15:00|354.77|354.17|354.77|354.17|354.87|354.27|354.77|354.17|0
1638231600000|2021-11-30 00:20:00|354.87|354.27|354.97|354.37|354.97|354.37|354.77|354.17|0
1638231900000|2021-11-30 00:25:00|355.17|354.57|354.47|353.87|355.57|354.97|354.37|353.77|0
1638232200000|2021-11-30 00:30:00|354.82|354.52|354.17|354.02|354.82|354.52|353.72|353.47|883
1638232500000|2021-11-30 00:35:00|354.22|354.07|353.17|353.02|354.32|354.12|353.17|352.97|755
1638232800000|2021-11-30 00:40:00|353.12|352.97|353.92|353.77|353.97|353.82|352.77|352.62|537
1638233100000|2021-11-30 00:45:00|353.97|353.82|354.07|353.92|354.52|354.37|353.92|353.72|360
1638233400000|2021-11-30 00:50:00|354.12|353.87|353.47|353.27|354.12|353.97|353.12|352.97|702
1638233700000|2021-11-30 00:55:00|353.52|353.32|353.67|353.52|354.07|353.92|353.47|353.27|278
1638234000000|2021-11-30 01:00:00|353.62|353.47|353.92|353.77|353.92|353.77|353.17|352.92|1037
1638234300000|2021-11-30 01:05:00|353.97|353.82|353.92|353.72|354.22|354.02|353.52|353.37|525
1638234600000|2021-11-30 01:10:00|353.87|353.67|353.87|353.72|353.92|353.77|353.57|353.42|369
1638234900000|2021-11-30 01:15:00|353.77|353.57|353.22|353.07|353.77|353.57|353.22|353.07|449
1638235200000|2021-11-30 01:20:00|353.27|353.12|353.52|353.32|353.62|353.47|353.22|353.02|385
1638235500000|2021-11-30 01:25:00|353.47|353.27|353.62|353.47|353.67|353.52|353.37|353.22|270
1638235800000|2021-11-30 01:30:00|353.67|353.52|353.22|353.07|353.67|353.52|353.17|352.97|467
1638236100000|2021-11-30 01:35:00|353.17|353.02|353.07|352.92|353.32|353.17|352.97|352.82|378
1638236400000|2021-11-30 01:40:00|353.02|352.87|353.22|353.07|353.22|353.07|352.97|352.82|176
1638236700000|2021-11-30 01:45:00|353.17|353.02|353.37|353.22|353.47|353.27|353.17|353.02|128
1638237000000|2021-11-30 01:50:00|353.42|353.27|353.37|353.17|353.47|353.32|353.37|353.17|99
1638237300000|2021-11-30 01:55:00|353.32|353.12|352.87|352.67|353.32|353.12|352.82|352.67|328
1638237600000|2021-11-30 02:00:00|352.82|352.62|352.77|352.62|352.92|352.72|352.72|352.57|182
1638237900000|2021-11-30 02:05:00|352.82|352.67|353.07|352.92|353.12|352.97|352.82|352.67|224
1638238200000|2021-11-30 02:10:00|353.12|352.97|353.02|352.87|353.17|352.97|352.97|352.82|99
1638238500000|2021-11-30 02:15:00|352.97|352.82|352.97|352.82|353.07|352.92|352.92|352.77|83
1638238800000|2021-11-30 02:20:00|353.02|352.87|352.9|352.75|353.12|352.97|352.87|352.72|173
1638239100000|2021-11-30 02:25:00|352.85|352.7|352.55|352.4|352.85|352.7|352.45|352.3|415
1638239400000|2021-11-30 02:30:00|352.5|352.35|352.25|352.05|352.6|352.45|352.2|352|235
1638239700000|2021-11-30 02:35:00|352.2|352.1|352.25|352.1|352.3|352.15|352.1|351.95|163
1638240000000|2021-11-30 02:40:00|352.3|352.05|352.45|352.3|352.45|352.3|352.05|351.9|289
1638240300000|2021-11-30 02:45:00|352.4|352.25|352.5|352.3|352.55|352.4|352.3|352.15|121
1638240600000|2021-11-30 02:50:00|352.45|352.35|352.2|352.05|352.5|352.35|352.2|352|170
1638240900000|2021-11-30 02:55:00|352.25|352.1|352.25|352.05|352.35|352.2|352.15|352|176
1638241200000|2021-11-30 03:00:00|352.2|352|351.9|351.7|352.3|352.15|351.85|351.7|258
1638241500000|2021-11-30 03:05:00|351.85|351.75|351.8|351.65|352|351.85|351.65|351.45|217
1638241800000|2021-11-30 03:10:00|351.75|351.6|351.6|351.45|351.8|351.6|351.6|351.45|127
1638242100000|2021-11-30 03:15:00|351.55|351.4|351.25|351.1|351.65|351.5|351.25|351.05|314
1638242400000|2021-11-30 03:20:00|351.3|351.15|351.5|351.35|351.55|351.4|351.2|351|240
1638242700000|2021-11-30 03:25:00|351.55|351.4|351.1|350.95|351.55|351.4|351|350.85|251
1638243000000|2021-11-30 03:30:00|351.05|350.9|351.3|351.15|351.5|351.3|351|350.85|212
1638243300000|2021-11-30 03:35:00|351.35|351.2|351.6|351.45|351.65|351.5|351.35|351.2|192
1638243600000|2021-11-30 03:40:00|351.65|351.5|351.15|351|351.65|351.5|351.1|350.95|201
1638243900000|2021-11-30 03:45:00|351.1|350.95|350.5|350.35|351.25|351.1|350.5|350.35|567
1638244200000|2021-11-30 03:50:00|350.45|350.3|350.5|350.35|350.65|350.45|350.35|350.2|347
1638244500000|2021-11-30 03:55:00|350.55|350.4|350.9|350.75|350.9|350.75|350.45|350.3|257
1638244800000|2021-11-30 04:00:00|350.95|350.8|351.05|350.9|351.1|350.95|350.55|350.4|226
1638245100000|2021-11-30 04:05:00|351|350.85|350.8|350.65|351.5|351.3|350.65|350.45|321
1638245400000|2021-11-30 04:10:00|350.75|350.6|351|350.8|351|350.85|350.75|350.6|154
1638245700000|2021-11-30 04:15:00|350.95|350.75|351.1|350.95|351.1|350.95|350.8|350.65|187
1638246000000|2021-11-30 04:20:00|351.15|351|351.2|351|351.35|351.2|350.95|350.8|209
1638246300000|2021-11-30 04:25:00|351.15|350.95|351.15|351|351.2|351.05|350.95|350.8|126
1638246600000|2021-11-30 04:30:00|351.2|351.05|351.05|350.9|351.3|351.15|351|350.85|100
1638246900000|2021-11-30 04:35:00|351.1|350.95|350.9|350.75|351.15|351|350.9|350.75|113
1638247200000|2021-11-30 04:40:00|350.95|350.8|350.95|350.75|350.95|350.8|350.85|350.7|138
1638247500000|2021-11-30 04:45:00|351|350.8|350.95|350.8|351.05|350.9|350.95|350.75|79
1638247800000|2021-11-30 04:50:00|350.9|350.75|350.85|350.7|351|350.85|350.8|350.65|209
1638248100000|2021-11-30 04:55:00|350.9|350.75|350.85|350.7|350.9|350.75|350.7|350.55|178
1638248400000|2021-11-30 05:00:00|350.8|350.65|350.25|350.1|350.8|350.65|350.2|350.05|436
1638248700000|2021-11-30 05:05:00|350.2|350.05|349.65|349.45|350.2|350.05|349.65|349.45|390
1638249000000|2021-11-30 05:10:00|349.7|349.5|349.5|349.35|349.75|349.55|349.45|349.25|405
1638249300000|2021-11-30 05:15:00|349.45|349.3|349.05|348.85|349.45|349.35|348.75|348.55|893
1638249600000|2021-11-30 05:20:00|349.1|348.9|348.7|348.55|349.25|349.05|348.5|348.35|657
1638249900000|2021-11-30 05:25:00|348.75|348.5|349.35|349.15|349.35|349.2|348.45|348.25|431
1638250200000|2021-11-30 05:30:00|349.3|349.1|349.6|349.4|349.65|349.5|348.95|348.8|282
1638250500000|2021-11-30 05:35:00|349.65|349.45|349.15|349|349.7|349.5|348.9|348.7|302
1638250800000|2021-11-30 05:40:00|349.2|348.95|348.75|348.55|349.2|349.05|348.7|348.55|361
1638251100000|2021-11-30 05:45:00|348.7|348.6|348.4|348.25|348.75|348.6|348|347.85|758
1638251400000|2021-11-30 05:50:00|348.45|348.3|348.25|348.1|348.7|348.5|348.25|348.1|209
1638251700000|2021-11-30 05:55:00|348.3|348.15|347.8|347.6|348.35|348.2|347.45|347.25|555
1638252000000|2021-11-30 06:00:00|347.85|347.65|347.6|347.45|347.85|347.65|347.45|347.3|514
1638252300000|2021-11-30 06:05:00|347.55|347.4|347.15|347|347.7|347.5|347|346.85|713
1638252600000|2021-11-30 06:10:00|347.2|347.05|347.2|347.05|347.35|347.2|347|346.85|373
1638252900000|2021-11-30 06:15:00|347.25|347.1|347.75|347.55|347.75|347.55|347.15|347|341
1638253200000|2021-11-30 06:20:00|347.8|347.65|347.65|347.5|348.15|348|347.65|347.5|408
1638253500000|2021-11-30 06:25:00|347.7|347.55|347.4|347.2|347.9|347.75|347.3|347.15|370
1638253800000|2021-11-30 06:30:00|347.45|347.25|347.65|347.5|347.8|347.6|347.4|347.25|345
1638254100000|2021-11-30 06:35:00|347.6|347.45|348.15|348|348.2|348.05|347.6|347.45|197
1638254400000|2021-11-30 06:40:00|348.2|348.05|348.5|348.3|348.55|348.4|348.15|348.05|444
1638254700000|2021-11-30 06:45:00|348.55|348.35|348.6|348.4|348.6|348.4|348.2|348.05|320
1638255000000|2021-11-30 06:50:00|348.55|348.45|348.25|348.1|348.7|348.5|348.25|348.1|285
1638255300000|2021-11-30 06:55:00|348.2|348.05|347.95|347.8|348.2|348.05|347.85|347.7|292
1638255600000|2021-11-30 07:00:00|348|347.75|347.9|347.75|348.05|347.9|347.55|347.4|377
1638255900000|2021-11-30 07:05:00|347.95|347.8|348.35|348.2|348.4|348.25|347.95|347.8|456
1638256200000|2021-11-30 07:10:00|348.3|348.15|347.95|347.8|348.3|348.15|347.8|347.65|384
1638256500000|2021-11-30 07:15:00|347.9|347.75|348.05|347.9|348.05|347.9|347.75|347.6|292
1638256800000|2021-11-30 07:20:00|348|347.85|347.85|347.7|348.3|348.15|347.75|347.55|460
1638257100000|2021-11-30 07:25:00|347.9|347.75|347.6|347.45|348.1|347.95|347.6|347.45|658
1638257400000|2021-11-30 07:30:00|347.65|347.5|347.95|347.75|348.05|347.9|347.5|347.35|386
1638257700000|2021-11-30 07:35:00|347.9|347.8|348.05|347.9|348.2|348|347.85|347.7|230
1638258000000|2021-11-30 07:40:00|348.1|347.95|347.8|347.65|348.15|348|347.8|347.65|276
1638258300000|2021-11-30 07:45:00|347.85|347.7|348.4|348.25|348.45|348.3|347.8|347.65|524
1638258600000|2021-11-30 07:50:00|348.45|348.3|348.55|348.4|348.75|348.6|348.4|348.25|387
1638258900000|2021-11-30 07:55:00|348.6|348.45|347.85|347.65|348.65|348.5|347.75|347.6|692
1638259200000|2021-11-30 08:00:00|347.8|347.7|347.65|347.5|347.85|347.7|347.3|347.1|701
1638259500000|2021-11-30 08:05:00|347.6|347.45|347.85|347.7|347.9|347.75|347.45|347.25|350
1638259800000|2021-11-30 08:10:00|347.9|347.75|348.15|347.95|348.3|348.15|347.8|347.65|377
1638260100000|2021-11-30 08:15:00|348.1|347.9|348.1|347.9|348.2|348.05|347.85|347.65|295
1638260400000|2021-11-30 08:20:00|348.05|347.95|348.3|348.1|348.3|348.15|348|347.8|232
1638260700000|2021-11-30 08:25:00|348.25|348.15|348.55|348.4|348.6|348.45|348.2|348.05|295
1638261000000|2021-11-30 08:30:00|348.5|348.35|348.3|348.1|348.55|348.4|348.2|348.05|509
1638261300000|2021-11-30 08:35:00|348.25|348.15|348.05|347.85|348.35|348.2|347.85|347.7|478
1638261600000|2021-11-30 08:40:00|348|347.8|347.95|347.8|348.2|348.05|347.8|347.65|379
1638261900000|2021-11-30 08:45:00|348|347.85|347.8|347.65|348.2|348.05|347.8|347.6|389
1638262200000|2021-11-30 08:50:00|347.75|347.6|347.85|347.7|348.05|347.9|347.7|347.55|538
1638262500000|2021-11-30 08:55:00|347.9|347.75|347.2|347|347.9|347.75|347.2|347|707
1638262800000|2021-11-30 09:00:00|347.1|346.95|346.3|346|347.3|347.1|345.05|344.9|3807
1638263100000|2021-11-30 09:05:00|346.05|345.8|345.6|345.35|346.15|345.95|344.6|344.35|1709
1638263400000|2021-11-30 09:10:00|345.55|345.3|345.1|344.85|346.05|345.6|344.9|344.75|732
1638263700000|2021-11-30 09:15:00|345.05|344.9|345.2|345|345.6|345.35|345.05|344.8|302
1638264000000|2021-11-30 09:20:00|345.7|345.1|345.5|344.9|345.7|345.1|345.3|344.7|0
1638264300000|2021-11-30 09:25:00|345.4|344.8|344.3|343.7|345.5|344.9|344.3|343.7|44
1638264600000|2021-11-30 09:30:00|344.4|343.8|343.9|343.3|344.4|343.8|343.5|342.9|0
1638264900000|2021-11-30 09:35:00|344|343.4|344.1|343.5|344.2|343.6|343.9|343.3|0
1638265200000|2021-11-30 09:40:00|344.2|343.6|344.3|343.7|344.4|343.8|344.1|343.5|0
1638265500000|2021-11-30 09:45:00|344.2|343.6|344.1|343.5|344.3|343.7|344.1|343.5|0
1638265800000|2021-11-30 09:50:00|344|343.4|345.05|344.9|345.15|345|344|343.4|465
1638266100000|2021-11-30 09:55:00|345.1|344.95|345.3|345.15|345.4|345.25|345.05|344.95|35
1638266400000|2021-11-30 10:00:00|345.35|345.2|345.65|345.5|345.65|345.5|345.25|345.1|84
1638266700000|2021-11-30 10:05:00|345.7|345.55|346.1|345.95|346.15|345.95|345.7|345.55|256
1638267000000|2021-11-30 10:10:00|346.05|345.9|346.55|346.4|346.55|346.4|346|345.8|202
1638267300000|2021-11-30 10:15:00|346.5|346.35|346.3|346.15|346.55|346.4|346.3|346.15|134
1638267600000|2021-11-30 10:20:00|346.35|346.1|345.95|345.75|346.4|346.25|345.9|345.7|172
1638267900000|2021-11-30 10:25:00|346|345.85|346.35|346.2|346.4|346.25|346|345.85|149
1638268200000|2021-11-30 10:30:00|346.4|346.25|346.45|346.3|346.5|346.3|346.35|346.25|155
1638268500000|2021-11-30 10:35:00|346.5|346.25|346.7|346.5|346.7|346.5|346.4|346.25|162
1638268800000|2021-11-30 10:40:00|346.65|346.55|346.6|346.45|346.7|346.55|346.55|346.35|24
1638269100000|2021-11-30 10:45:00|346.55|346.4|346.65|346.45|346.65|346.5|346.5|346.35|132
1638269400000|2021-11-30 10:50:00|346.6|346.5|346.7|346.5|346.75|346.6|346.6|346.4|41
1638269700000|2021-11-30 10:55:00|346.75|346.55|346.7|346.5|346.95|346.75|346.7|346.5|73
1638270000000|2021-11-30 11:00:00|346.75|346.55|346.7|346.5|346.85|346.65|346.65|346.45|31
1638270300000|2021-11-30 11:05:00|346.65|346.45|346.65|346.5|346.8|346.6|346.55|346.4|43
1638270600000|2021-11-30 11:10:00|346.6|346.45|346.6|346.4|346.75|346.55|346.55|346.4|18
1638270900000|2021-11-30 11:15:00|346.55|346.45|346.65|346.45|346.8|346.6|346.55|346.4|15
1638271200000|2021-11-30 11:20:00|346.7|346.5|346.85|346.65|346.85|346.7|346.6|346.4|7
1638271500000|2021-11-30 11:25:00|346.9|346.7|347.1|346.95|347.1|346.95|346.75|346.6|63
1638271800000|2021-11-30 11:30:00|347.15|346.9|347.2|347|347.2|347|347.05|346.9|44
1638272100000|2021-11-30 11:35:00|347.15|347.05|347.2|347|347.2|347.05|347.05|346.9|19
1638272400000|2021-11-30 11:40:00|347.15|347.05|346.95|346.75|347.25|347.05|346.9|346.75|50
1638272700000|2021-11-30 11:45:00|346.9|346.85|347|346.8|347.1|346.95|346.9|346.8|26
1638273000000|2021-11-30 11:50:00|346.95|346.85|347.1|346.95|347.15|346.95|346.95|346.8|17
1638273300000|2021-11-30 11:55:00|347.15|346.9|347.05|346.85|347.25|347.05|347|346.85|15
1638273600000|2021-11-30 12:00:00|347|346.9|347.35|347.2|347.35|347.2|347|346.85|73
1638273900000|2021-11-30 12:05:00|347.3|347.15|347.35|347.2|347.35|347.2|347.3|347.1|18
1638274200000|2021-11-30 12:10:00|347.3|347.15|347.3|347.1|347.45|347.3|347.3|347.1|105
1638274500000|2021-11-30 12:15:00|347.25|347.15|347.3|347.15|347.35|347.2|347.25|347.1|23
1638274800000|2021-11-30 12:20:00|347.35|347.2|347.45|347.25|347.5|347.35|347.35|347.2|112
1638275100000|2021-11-30 12:25:00|347.4|347.3|347.45|347.3|347.55|347.4|347.4|347.2|253
1638275400000|2021-11-30 12:30:00|347.5|347.35|347.1|346.9|347.5|347.35|347.1|346.9|25
1638275700000|2021-11-30 12:35:00|347.05|346.95|347.25|347.05|347.4|347.2|347.05|346.9|111
1638276000000|2021-11-30 12:40:00|347.3|347.1|347.05|346.9|347.3|347.15|347.05|346.85|26
1638276300000|2021-11-30 12:45:00|347|346.85|346.9|346.7|347|346.85|346.9|346.7|16
1638276600000|2021-11-30 12:50:00|346.85|346.65|346.75|346.5|346.9|346.7|346.7|346.5|30
1638276900000|2021-11-30 12:55:00|346.8|346.55|346.75|346.6|346.8|346.6|346.7|346.55|25
1638277200000|2021-11-30 13:00:00|346.8|346.65|346.85|346.7|347|346.8|346.75|346.6|37
1638277500000|2021-11-30 13:05:00|346.8|346.65|346.8|346.6|346.95|346.8|346.7|346.55|55
1638277800000|2021-11-30 13:10:00|346.75|346.55|346.85|346.65|347|346.8|346.7|346.55|74
1638278100000|2021-11-30 13:15:00|346.9|346.7|346.85|346.7|347.1|346.9|346.8|346.65|52
1638278400000|2021-11-30 13:20:00|346.9|346.75|346.75|346.6|346.95|346.75|346.75|346.55|72
1638278700000|2021-11-30 13:25:00|346.7|346.55|346.85|346.65|346.85|346.7|346.65|346.45|49
1638279000000|2021-11-30 13:30:00|346.8|346.7|346.65|346.5|346.9|346.75|346.45|346.25|50
1638279300000|2021-11-30 13:35:00|346.7|346.55|346.85|346.7|346.9|346.7|346.65|346.45|46
1638279600000|2021-11-30 13:40:00|346.9|346.65|346.85|346.7|346.95|346.75|346.75|346.6|166
1638279900000|2021-11-30 13:45:00|346.9|346.75|346.9|346.75|346.95|346.8|346.75|346.6|111
1638280200000|2021-11-30 13:50:00|346.95|346.8|346.95|346.8|347.05|346.85|346.9|346.7|106
1638280500000|2021-11-30 13:55:00|346.9|346.75|347.25|347.05|347.25|347.1|346.8|346.6|60
1638280800000|2021-11-30 14:00:00|347.2|347.1|346.85|346.65|347.25|347.1|346.8|346.6|32
1638281100000|2021-11-30 14:05:00|346.95|346.7|346.9|346.7|346.95|346.75|346.8|346.6|113
1638281400000|2021-11-30 14:10:00|346.85|346.75|346.8|346.65|347.05|346.9|346.8|346.65|84
1638281700000|2021-11-30 14:15:00|346.85|346.7|346.9|346.75|346.95|346.8|346.7|346.55|40
1638282000000|2021-11-30 14:20:00|346.85|346.65|347.25|347.05|347.4|347.2|346.85|346.65|102
1638282300000|2021-11-30 14:25:00|347.2|347.1|347|346.8|347.3|347.1|346.95|346.8|63
1638282600000|2021-11-30 14:30:00|347.05|346.85|347.05|346.85|347.45|347.3|346.85|346.65|198
1638282900000|2021-11-30 14:35:00|347|346.9|347.05|346.85|347.15|347|346.8|346.55|122
1638283200000|2021-11-30 14:40:00|347.1|346.9|347.15|346.95|347.35|347.15|346.9|346.75|82
1638283500000|2021-11-30 14:45:00|347.2|347|346.9|346.7|347.3|347.15|346.9|346.65|169
1638283800000|2021-11-30 14:50:00|346.95|346.75|347.1|346.95|347.15|346.95|346.85|346.65|66
1638284100000|2021-11-30 14:55:00|347.15|347|347.3|347.1|347.5|347.3|347.1|346.95|197
1638284400000|2021-11-30 15:00:00|347.25|347|347.15|347|347.4|347.25|347.1|346.95|84
1638284700000|2021-11-30 15:05:00|347.2|347.05|347.35|347.2|347.55|347.3|347|346.85|134
1638285000000|2021-11-30 15:10:00|347.4|347.25|347.25|347.05|347.45|347.3|347.15|347|61
1638285300000|2021-11-30 15:15:00|347.2|347.1|347.25|347|347.55|347.3|347.15|347|76
1638285600000|2021-11-30 15:20:00|347.2|347.05|347.35|347.1|347.4|347.2|347|346.8|128
1638285900000|2021-11-30 15:25:00|347.3|347.15|347.4|347.2|347.4|347.2|347.1|346.95|29
1638286200000|2021-11-30 15:30:00|347.35|347.25|347.45|347.25|347.7|347.5|347.35|347.2|167
1638286500000|2021-11-30 15:35:00|347.5|347.3|346.95|346.7|347.65|347.4|346.8|346.55|91
1638286800000|2021-11-30 15:40:00|346.9|346.75|347|346.85|347.25|347.05|346.9|346.7|161
1638287100000|2021-11-30 15:45:00|347.05|346.8|346.25|346.05|347.05|346.9|346.15|346|139
1638287400000|2021-11-30 15:50:00|346.2|346|345.6|345.4|346.2|346|345.4|345.2|134
1638287700000|2021-11-30 15:55:00|345.55|345.35|344.75|344.6|345.55|345.35|344.75|344.6|139
1638288000000|2021-11-30 16:00:00|344.7|344.55|345.05|344.85|345.25|345|344.3|344.15|127
1638288300000|2021-11-30 16:05:00|345|344.9|345.15|344.95|345.4|345.15|344.9|344.65|124
1638288600000|2021-11-30 16:10:00|345.1|345|345.4|345.15|345.5|345.35|345.05|344.75|109
1638288900000|2021-11-30 16:15:00|345.35|345.1|345.8|345.6|345.9|345.7|345.25|345.1|52
1638289200000|2021-11-30 16:20:00|345.75|345.55|345.25|345|345.9|345.65|345.2|345|65
1638289500000|2021-11-30 16:25:00|345.2|344.95|345.55|345.35|345.9|345.65|345.15|344.95|147
1638289800000|2021-11-30 16:30:00|345.45|345.3|344.8|344.55|345.6|345.4|344.75|344.55|237
1638290100000|2021-11-30 16:35:00|344.75|344.6|345.2|345|345.4|345.2|344.75|344.6|76
1638290400000|2021-11-30 16:40:00|345.15|344.95|344.6|344.4|345.25|345.05|344.5|344.35|202
1638290700000|2021-11-30 16:45:00|344.55|344.45|344.7|344.45|344.8|344.55|344.35|344.15|165
1638291000000|2021-11-30 16:50:00|344.65|344.4|344.3|344.05|344.75|344.55|344.3|344.05|134
1638291300000|2021-11-30 16:55:00|344.35|344.1|345|344.75|345|344.75|344.2|344.05|184
1638291600000|2021-11-30 17:00:00|344.95|344.7|344.6|344.4|345.05|344.8|344.55|344.35|107
1638291900000|2021-11-30 17:05:00|344.65|344.45|344.6|344.4|344.75|344.6|344.4|344.15|39
1638292200000|2021-11-30 17:10:00|344.55|344.35|344.45|344.25|344.8|344.55|344.3|344.15|41
1638292500000|2021-11-30 17:15:00|344.5|344.3|344.8|344.6|344.8|344.6|344.4|344.2|57
1638292800000|2021-11-30 17:20:00|344.75|344.55|345|344.8|345|344.8|344.65|344.4|13
1638293100000|2021-11-30 17:25:00|344.95|344.85|344.75|344.55|345.05|344.9|344.75|344.5|57
1638293400000|2021-11-30 17:30:00|344.7|344.5|345.05|344.85|345.1|344.85|344.55|344.4|38
1638293700000|2021-11-30 17:35:00|345|344.8|345.1|344.9|345.15|344.9|344.8|344.6|18
1638294000000|2021-11-30 17:40:00|345.15|344.95|345.3|345.1|345.35|345.1|345|344.85|18
1638294300000|2021-11-30 17:45:00|345.35|345.15|345|344.8|345.35|345.15|344.9|344.75|18
1638294600000|2021-11-30 17:50:00|345.05|344.85|345.15|344.95|345.35|345.15|345|344.85|23
1638294900000|2021-11-30 17:55:00|345.1|345|345.05|344.8|345.2|345|344.85|344.65|12
1638295200000|2021-11-30 18:00:00|345.1|344.85|345|344.8|345.25|345|344.9|344.75|40
1638295500000|2021-11-30 18:05:00|345.05|344.85|345.05|344.85|345.3|345.1|345|344.8|38
1638295800000|2021-11-30 18:10:00|345|344.9|345.05|344.85|345.25|345.05|345|344.8|97
1638296100000|2021-11-30 18:15:00|345.1|344.9|345.1|344.9|345.2|345.05|345.1|344.85|11
1638296400000|2021-11-30 18:20:00|345.05|344.85|345.25|345.05|345.35|345.15|345|344.8|16
1638296700000|2021-11-30 18:25:00|345.2|345|345.3|345.1|345.4|345.25|345.1|344.9|20
1638297000000|2021-11-30 18:30:00|345.25|345.05|345.5|345.3|345.55|345.35|345.25|345.05|15
1638297300000|2021-11-30 18:35:00|345.45|345.35|345.85|345.65|345.85|345.65|345.45|345.3|35
1638297600000|2021-11-30 18:40:00|345.8|345.6|345.75|345.55|345.8|345.65|345.65|345.45|25
1638297900000|2021-11-30 18:45:00|345.8|345.6|345.7|345.55|345.85|345.65|345.7|345.5|11
1638298200000|2021-11-30 18:50:00|345.75|345.6|346|345.8|346|345.8|345.65|345.45|18
1638298500000|2021-11-30 18:55:00|346.05|345.85|346.1|345.9|346.2|346|346|345.8|28
1638298800000|2021-11-30 19:00:00|346.05|345.95|346|345.8|346.2|346.05|345.95|345.75|18
1638299100000|2021-11-30 19:05:00|345.95|345.75|346.2|346.05|346.25|346.05|345.85|345.7|21
1638299400000|2021-11-30 19:10:00|346.15|346|346.1|345.9|346.35|346.15|346.1|345.9|20
1638299700000|2021-11-30 19:15:00|346.2|345.95|346.3|346.1|346.3|346.1|346|345.85|26
1638300000000|2021-11-30 19:20:00|346.35|346.05|346.3|346.1|346.35|346.2|346.25|346.05|31
1638300300000|2021-11-30 19:25:00|346.35|346.15|346.2|346.05|346.35|346.2|346.15|346|48
1638300600000|2021-11-30 19:30:00|346.25|346|346.45|346.25|346.45|346.25|346.1|345.9|50
1638300900000|2021-11-30 19:35:00|346.4|346.3|346.5|346.3|346.55|346.4|346.4|346.2|26
1638301200000|2021-11-30 19:40:00|346.55|346.35|346.2|346|346.55|346.4|346.2|346|29
1638301500000|2021-11-30 19:45:00|346.25|346.05|345.9|345.7|346.25|346.05|345.9|345.7|13
1638301800000|2021-11-30 19:50:00|345.95|345.75|345.85|345.65|345.95|345.8|345.7|345.55|15
1638302100000|2021-11-30 19:55:00|345.8|345.55|346.1|345.9|346.15|345.95|345.8|345.55|37
1638302400000|2021-11-30 20:00:00|346.05|345.95|346.2|346.05|346.3|346.15|346.05|345.9|24
1638302700000|2021-11-30 20:05:00|346.15|345.95|346.1|345.9|346.3|346.1|346.05|345.9|34
1638303000000|2021-11-30 20:10:00|346.15|345.95|346.25|346.05|346.4|346.2|346.1|345.9|36
1638303300000|2021-11-30 20:15:00|346.2|346.1|346.35|346.15|346.35|346.2|346.15|346|14
1638303600000|2021-11-30 20:20:00|346.3|346.2|346.3|346.1|346.45|346.25|346.25|346.1|35
1638303900000|2021-11-30 20:25:00|346.25|346.05|346.25|346.05|346.45|346.25|346.1|345.9|19
1638304200000|2021-11-30 20:30:00|346.2|346|346.6|346.4|346.65|346.45|346.2|346|82
1638304500000|2021-11-30 20:35:00|346.55|346.45|346.5|346.3|346.6|346.45|346.45|346.25|19
1638304800000|2021-11-30 20:40:00|346.45|346.25|346.65|346.5|346.65|346.5|346.45|346.2|24
1638305100000|2021-11-30 20:45:00|346.7|346.55|346.4|346.25|346.7|346.55|346.35|346.2|25
1638305400000|2021-11-30 20:50:00|346.35|346.2|345.95|345.75|346.4|346.2|345.8|345.6|57
1638305700000|2021-11-30 20:55:00|345.9|345.8|346.15|345.65|346.2|346.05|345.9|345.65|49
1638306000000|2021-11-30 21:00:00|346.1|345.7|346.8|346.6|346.8|346.65|346.05|345.7|67
1638306300000|2021-11-30 21:05:00|346.85|346.65|346.9|346.75|346.9|346.75|346.8|346.45|20
1638306600000|2021-11-30 21:10:00|347.1|346.7|347|346.4|347.1|346.75|347|346.4|30
1638306900000|2021-11-30 21:15:00|347.1|346.5|347.1|346.5|347.2|346.6|347|346.4|0
1638307200000|2021-11-30 21:20:00|347.2|346.6|347.1|346.5|347.3|346.7|347.1|346.5|0
1638307500000|2021-11-30 21:25:00|347|346.4|347.2|346.6|347.2|346.6|347|346.4|0
1638307800000|2021-11-30 21:30:00|347.3|346.7|347.1|346.5|347.3|346.7|347.1|346.5|0
1638308100000|2021-11-30 21:35:00|347.2|346.6|347.2|346.6|347.2|346.6|347.1|346.5|0
1638308400000|2021-11-30 21:40:00|347.3|346.7|347.2|346.6|347.3|346.7|347.2|346.6|0
1638308700000|2021-11-30 21:45:00|347.3|346.7|347.4|346.8|347.4|346.8|347.2|346.6|0
1638309000000|2021-11-30 21:50:00|347.3|346.7|347.3|346.7|347.4|346.8|347.3|346.7|0
1638309300000|2021-11-30 21:55:00|347.4|346.8|347.5|346.9|347.5|346.9|347.4|346.8|0
1638309600000|2021-11-30 22:00:00|347.4|346.8|347.4|346.8|347.5|346.9|347.4|346.8|0
1638312900000|2021-11-30 22:55:00|347.3|346.7|347.4|346.8|347.4|346.8|347.3|346.7|0
1638313200000|2021-11-30 23:00:00|347.5|346.9|347.7|347.1|347.9|347.3|347.5|346.9|0
1638313500000|2021-11-30 23:05:00|347.8|347.2|347.6|347|347.8|347.2|347.6|347|0
1638313800000|2021-11-30 23:10:00|347.5|346.9|347.5|346.9|347.6|347|347.5|346.9|0
1638314100000|2021-11-30 23:15:00|347.6|347|347.4|346.8|347.6|347|347.4|346.8|0
1638314400000|2021-11-30 23:20:00|347.5|346.9|347.5|346.9|347.5|346.9|347.3|346.7|0
1638314700000|2021-11-30 23:25:00|347.4|346.8|347.4|346.8|347.6|347|347.4|346.8|0
1638315000000|2021-11-30 23:30:00|347.5|346.9|347.5|346.9|347.6|347|347.5|346.9|0
1638315300000|2021-11-30 23:35:00|347.6|347|347.5|346.9|347.6|347|347.4|346.8|0
1638315600000|2021-11-30 23:40:00|347.4|346.8|347.2|346.6|347.5|346.9|347.1|346.5|0
1638315900000|2021-11-30 23:45:00|347.3|346.7|347.1|346.5|347.4|346.8|347|346.4|0
1638316200000|2021-11-30 23:50:00|347.2|346.6|347.1|346.5|347.2|346.6|347.1|346.5|0
1638316500000|2021-11-30 23:55:00|347.2|346.6|347.2|346.6|347.2|346.6|347.1|346.5|0
1638316800000|2021-12-01 00:00:00|347.3|346.7|347.5|346.9|347.5|346.9|347.2|346.6|0
1638317100000|2021-12-01 00:05:00|347.6|347|347.4|346.8|347.7|347.1|347.4|346.8|0
1638317400000|2021-12-01 00:10:00|347.3|346.7|347.1|346.5|347.4|346.8|347.1|346.5|0
1638317700000|2021-12-01 00:15:00|347|346.4|346.5|345.9|347|346.4|346.4|345.8|0
1638318000000|2021-12-01 00:20:00|346.4|345.8|346.6|346|346.6|346|346.4|345.8|0
1638318300000|2021-12-01 00:25:00|346.5|345.9|346.4|345.8|346.7|346.1|346.4|345.8|0
1638318600000|2021-12-01 00:30:00|346.35|346|347.85|347.65|347.95|347.75|346.3|345.8|667
1638318900000|2021-12-01 00:35:00|347.8|347.7|347.6|347.45|348.35|348.2|347.45|347.25|414
1638319200000|2021-12-01 00:40:00|347.65|347.5|348.3|348.1|348.35|348.15|347.65|347.5|295
1638319500000|2021-12-01 00:45:00|348.35|348.15|347.7|347.5|348.55|348.35|347.35|347.2|681
1638319800000|2021-12-01 00:50:00|347.65|347.55|347.5|347.3|348.4|348.15|347.4|347.25|635
1638320100000|2021-12-01 00:55:00|347.45|347.25|347.95|347.7|348.15|348|346.9|346.75|432
1638320400000|2021-12-01 01:00:00|348|347.75|345.3|345.1|348.1|347.85|344.8|344.55|1435
1638320700000|2021-12-01 01:05:00|345.5|345.25|347.05|346.8|347.4|347.25|345.4|345.25|958
1638321000000|2021-12-01 01:10:00|346.9|346.75|346.75|346.5|347.45|347.25|345.9|345.65|1057
1638321300000|2021-12-01 01:15:00|346.7|346.45|346.95|346.8|347.5|347.35|346.3|346.15|697
1638321600000|2021-12-01 01:20:00|346.9|346.75|347|346.8|347.05|346.85|346.25|346.1|551
1638321900000|2021-12-01 01:25:00|346.95|346.75|347.45|347.25|347.55|347.4|346.95|346.75|301
1638322200000|2021-12-01 01:30:00|347.4|347.2|346.4|346.25|347.4|347.2|346.15|345.95|767
1638322500000|2021-12-01 01:35:00|346.35|346.2|345.85|345.7|346.35|346.2|345.75|345.6|583
1638322800000|2021-12-01 01:40:00|345.8|345.65|346.3|346.15|346.6|346.4|345.4|345.2|551
1638323100000|2021-12-01 01:45:00|346.25|346.1|346.6|346.45|346.8|346.6|346.25|346.05|146
1638323400000|2021-12-01 01:50:00|346.55|346.4|347|346.8|347|346.8|346.35|346.15|187
1638323700000|2021-12-01 01:55:00|346.95|346.85|346.95|346.8|347.35|347.2|346.9|346.75|91
1638324000000|2021-12-01 02:00:00|346.9|346.75|347.85|347.7|347.9|347.75|346.8|346.6|255
1638324300000|2021-12-01 02:05:00|347.9|347.75|348.15|348|348.15|348|347.65|347.45|325
1638324600000|2021-12-01 02:10:00|348.2|348.05|348.45|348.3|348.55|348.4|348.05|347.9|297
1638324900000|2021-12-01 02:15:00|348.4|348.25|348.6|348.45|348.65|348.5|348.35|348.2|154
1638325200000|2021-12-01 02:20:00|348.55|348.4|348.7|348.5|348.75|348.6|348.4|348.2|168
1638325500000|2021-12-01 02:25:00|348.65|348.55|349.25|349.1|349.25|349.1|348.65|348.45|277
1638325800000|2021-12-01 02:30:00|349.2|349.05|348.9|348.75|349.4|349.25|348.8|348.65|231
1638326100000|2021-12-01 02:35:00|348.85|348.7|349|348.8|349|348.85|348.7|348.55|258
1638326400000|2021-12-01 02:40:00|348.95|348.85|348.95|348.8|349.15|349|348.75|348.6|160
1638326700000|2021-12-01 02:45:00|349|348.85|348.7|348.55|349|348.85|348.7|348.55|197
1638327000000|2021-12-01 02:50:00|348.75|348.6|348.95|348.75|349|348.85|348.6|348.45|297
1638327300000|2021-12-01 02:55:00|348.9|348.7|348.8|348.65|348.95|348.75|348.55|348.4|171
1638327600000|2021-12-01 03:00:00|348.75|348.6|348.5|348.35|348.85|348.7|348.4|348.25|214
1638327900000|2021-12-01 03:05:00|348.4|348.25|347.65|347.5|348.45|348.25|347.55|347.4|405
1638328200000|2021-12-01 03:10:00|347.7|347.55|347.9|347.7|347.9|347.7|347.5|347.35|164
1638328500000|2021-12-01 03:15:00|347.95|347.75|348|347.85|348.1|347.9|347.85|347.65|204
1638328800000|2021-12-01 03:20:00|348.05|347.8|347.65|347.5|348.05|347.8|347.65|347.5|246
1638329100000|2021-12-01 03:25:00|347.6|347.45|347.7|347.55|347.85|347.65|347.6|347.45|117
1638329400000|2021-12-01 03:30:00|347.75|347.6|347.55|347.4|347.75|347.6|347.55|347.35|187
1638329700000|2021-12-01 03:35:00|347.6|347.45|347.6|347.4|347.6|347.45|347.25|347.1|233
1638330000000|2021-12-01 03:40:00|347.55|347.45|347.5|347.35|347.75|347.6|347.5|347.35|151
1638330300000|2021-12-01 03:45:00|347.45|347.3|347.5|347.35|347.6|347.45|347.45|347.25|152
1638330600000|2021-12-01 03:50:00|347.6|347.4|347.6|347.45|347.75|347.6|347.55|347.4|232
1638330900000|2021-12-01 03:55:00|347.7|347.55|347.75|347.6|347.75|347.6|347.5|347.35|300
1638331200000|2021-12-01 04:00:00|347.8|347.65|347.5|347.35|347.8|347.65|347.5|347.35|118
1638331500000|2021-12-01 04:05:00|347.45|347.3|347.8|347.65|347.85|347.65|347.25|347.1|306
1638331800000|2021-12-01 04:10:00|347.75|347.6|348.05|347.9|348.05|347.9|347.75|347.6|105
1638332100000|2021-12-01 04:15:00|348|347.85|347.95|347.75|348|347.85|347.75|347.6|127
1638332400000|2021-12-01 04:20:00|347.9|347.7|347.75|347.6|348|347.85|347.75|347.6|170
1638332700000|2021-12-01 04:25:00|347.8|347.65|347.75|347.6|347.95|347.8|347.6|347.45|161
1638333000000|2021-12-01 04:30:00|347.7|347.55|347.8|347.65|347.95|347.8|347.65|347.5|155
1638333300000|2021-12-01 04:35:00|347.75|347.6|347.85|347.7|347.95|347.8|347.75|347.6|125
1638333600000|2021-12-01 04:40:00|347.8|347.65|347.95|347.75|348.05|347.9|347.8|347.6|129
1638333900000|2021-12-01 04:45:00|347.9|347.8|347.75|347.6|348|347.8|347.75|347.6|111
1638334200000|2021-12-01 04:50:00|347.7|347.55|347.65|347.5|347.85|347.7|347.65|347.5|140
1638334500000|2021-12-01 04:55:00|347.7|347.55|347.7|347.55|347.8|347.65|347.65|347.5|129
1638334800000|2021-12-01 05:00:00|347.75|347.65|348.2|348.05|348.2|348.05|347.75|347.65|321
1638335100000|2021-12-01 05:05:00|348.25|348.1|348.85|348.65|348.95|348.8|348.2|348.05|158
1638335400000|2021-12-01 05:10:00|348.8|348.7|348.45|348.25|348.85|348.7|348.3|348.15|159
1638335700000|2021-12-01 05:15:00|348.4|348.2|348.6|348.45|348.75|348.6|348.4|348.2|314
1638336000000|2021-12-01 05:20:00|348.65|348.5|348.4|348.25|348.65|348.5|348.25|348.05|341
1638336300000|2021-12-01 05:25:00|348.35|348.2|348.75|348.6|348.8|348.65|348.2|348.05|285
1638336600000|2021-12-01 05:30:00|348.7|348.55|348.3|348.15|348.8|348.65|348.3|348.15|355
1638336900000|2021-12-01 05:35:00|348.25|348.1|348.5|348.35|348.5|348.35|348.25|348.05|212
1638337200000|2021-12-01 05:40:00|348.55|348.4|348.5|348.35|348.65|348.5|348.4|348.2|191
1638337500000|2021-12-01 05:45:00|348.55|348.4|348.35|348.2|348.55|348.4|348.25|348.1|192
1638337800000|2021-12-01 05:50:00|348.3|348.15|348.6|348.45|348.6|348.45|348.3|348.1|226
1638338100000|2021-12-01 05:55:00|348.55|348.4|348.65|348.5|348.8|348.65|348.45|348.3|312
1638338400000|2021-12-01 06:00:00|348.7|348.55|348.8|348.65|348.85|348.7|348.5|348.35|357
1638338700000|2021-12-01 06:05:00|348.75|348.6|348.9|348.75|348.9|348.75|348.55|348.4|319
1638339000000|2021-12-01 06:10:00|348.95|348.8|349|348.85|349.1|348.95|348.95|348.75|209
1638339300000|2021-12-01 06:15:00|348.95|348.8|348.8|348.65|349|348.85|348.8|348.65|243
1638339600000|2021-12-01 06:20:00|348.85|348.7|349.1|348.95|349.15|349|348.85|348.65|222
1638339900000|2021-12-01 06:25:00|349.05|348.9|349.25|349.1|349.25|349.1|349|348.85|210
1638340200000|2021-12-01 06:30:00|349.3|349.15|349.05|348.9|349.3|349.15|348.95|348.8|192
1638340500000|2021-12-01 06:35:00|349.1|348.95|349.45|349.3|349.45|349.3|349.1|348.95|322
1638340800000|2021-12-01 06:40:00|349.4|349.25|349.35|349.2|349.65|349.5|349.35|349.15|253
1638341100000|2021-12-01 06:45:00|349.45|349.25|349.1|348.9|349.6|349.45|349.1|348.9|180
1638341400000|2021-12-01 06:50:00|349.05|348.95|349.45|349.3|349.6|349.45|349.05|348.9|375
1638341700000|2021-12-01 06:55:00|349.5|349.35|349.25|349.1|349.55|349.4|349.15|349|197
1638342000000|2021-12-01 07:00:00|349.3|349.15|349.25|349.1|349.5|349.35|349.15|349|519
1638342300000|2021-12-01 07:05:00|349.2|349.05|349.25|349.1|349.3|349.15|349.1|348.95|356
1638342600000|2021-12-01 07:10:00|349.3|349.15|349.45|349.3|349.5|349.35|349.3|349.15|247
1638342900000|2021-12-01 07:15:00|349.5|349.25|349.3|349.1|349.5|349.3|349.2|349.05|211
1638343200000|2021-12-01 07:20:00|349.25|349.15|349.15|349|349.3|349.15|349.05|348.85|261
1638343500000|2021-12-01 07:25:00|349.1|348.95|349.25|349.1|349.25|349.1|349.1|348.95|190
1638343800000|2021-12-01 07:30:00|349.3|349.05|349.1|348.95|349.3|349.1|349.1|348.9|341
1638344100000|2021-12-01 07:35:00|349.05|348.9|349|348.85|349.05|348.9|348.9|348.75|398
1638344400000|2021-12-01 07:40:00|348.95|348.8|348.95|348.8|348.95|348.85|348.7|348.55|262
1638344700000|2021-12-01 07:45:00|348.9|348.75|348.85|348.7|349|348.8|348.8|348.6|189
1638345000000|2021-12-01 07:50:00|348.9|348.75|348.75|348.6|348.95|348.8|348.7|348.5|179
1638345300000|2021-12-01 07:55:00|348.7|348.55|348.95|348.75|348.95|348.8|348.6|348.45|393
1638345600000|2021-12-01 08:00:00|348.9|348.7|348.75|348.6|348.9|348.7|348.45|348.3|614
1638345900000|2021-12-01 08:05:00|348.7|348.55|348.6|348.45|348.75|348.6|348.5|348.35|417
1638346200000|2021-12-01 08:10:00|348.65|348.5|348.6|348.45|348.7|348.55|348.55|348.35|248
1638346500000|2021-12-01 08:15:00|348.65|348.4|348.8|348.65|348.9|348.75|348.65|348.4|214
1638346800000|2021-12-01 08:20:00|348.85|348.6|348.5|348.35|348.9|348.7|348.5|348.35|400
1638347100000|2021-12-01 08:25:00|348.45|348.3|348.45|348.3|348.55|348.4|348.4|348.2|458
1638347400000|2021-12-01 08:30:00|348.4|348.25|348.2|348|348.45|348.3|348.05|347.9|760
1638347700000|2021-12-01 08:35:00|348.15|348.05|348.55|348.35|348.55|348.35|347.95|347.8|469
1638348000000|2021-12-01 08:40:00|348.45|348.4|348.45|348.25|348.6|348.4|348.3|348.15|302
1638348300000|2021-12-01 08:45:00|348.4|348.2|348.35|348.2|348.45|348.3|348.2|348.05|285
1638348600000|2021-12-01 08:50:00|348.3|348.15|348.45|348.3|348.55|348.4|348.15|348|433
1638348900000|2021-12-01 08:55:00|348.5|348.25|348.2|348.05|348.5|348.3|348.2|348.05|486
1638349200000|2021-12-01 09:00:00|348.25|348.1|348.95|348.75|348.95|348.75|348.25|348.05|564
1638349500000|2021-12-01 09:05:00|348.9|348.7|349|348.8|349.1|348.9|348.55|348.4|262
1638349800000|2021-12-01 09:10:00|348.95|348.75|349.05|348.9|349.15|349|348.85|348.65|124
1638350100000|2021-12-01 09:15:00|349.1|348.95|349.5|349.3|349.55|349.4|349.1|348.95|90
1638350400000|2021-12-01 09:20:00|349.7|349.1|349.6|349|349.8|349.2|349.6|349|0
1638350700000|2021-12-01 09:25:00|349.7|349.1|349.8|349.2|349.8|349.2|349.6|349|17
1638351000000|2021-12-01 09:30:00|349.7|349.1|350|349.4|350|349.4|349.7|349.1|0
1638351300000|2021-12-01 09:35:00|349.9|349.3|350.3|349.7|350.3|349.7|349.9|349.3|0
1638351600000|2021-12-01 09:40:00|350.4|349.8|350.2|349.6|350.4|349.8|350.1|349.5|0
1638351900000|2021-12-01 09:45:00|350.3|349.7|350.1|349.5|350.3|349.7|350|349.4|0
1638352200000|2021-12-01 09:50:00|349.3|349.1|349.45|349.25|349.65|349.5|349.3|349.1|44
1638352500000|2021-12-01 09:55:00|349.4|349.2|349.4|349.25|349.45|349.25|349.3|349.15|2
1638352800000|2021-12-01 10:00:00|349.45|349.2|349.45|349.3|349.5|349.35|349.3|349.15|36
1638353100000|2021-12-01 10:05:00|349.4|349.25|349.4|349.15|349.4|349.25|349.2|349.05|13
1638353400000|2021-12-01 10:10:00|349.35|349.2|349.15|348.95|349.35|349.2|349.15|348.95|3
1638353700000|2021-12-01 10:15:00|349.1|349|349.2|349.05|349.2|349.05|349.1|348.9|5
1638354000000|2021-12-01 10:20:00|349.25|349|349.05|348.9|349.25|349.05|349.05|348.9|16
1638354300000|2021-12-01 10:25:00|349.1|348.95|349.15|348.95|349.2|349.05|349.05|348.9|7
1638354600000|2021-12-01 10:30:00|349.1|349|349.2|349|349.25|349.05|349.1|348.95|8
1638354900000|2021-12-01 10:35:00|349.15|349.05|349.15|349|349.2|349.05|349.15|348.95|3
1638355200000|2021-12-01 10:40:00|349.2|348.95|349.15|348.95|349.2|349|349.1|348.95|3
1638355500000|2021-12-01 10:45:00|349.1|349|349.1|348.9|349.2|349|349.1|348.9|10
1638355800000|2021-12-01 10:50:00|349.05|348.95|349.2|349|349.2|349.05|349|348.85|9
1638356100000|2021-12-01 10:55:00|349.15|349.05|349.2|349.05|349.2|349.05|349.15|349|4
1638356400000|2021-12-01 11:00:00|349.25|349|349.1|348.95|349.25|349.05|349.1|348.9|22
1638356700000|2021-12-01 11:05:00|349.15|349|349.15|348.95|349.2|349|349.05|348.9|6
1638357000000|2021-12-01 11:10:00|349.1|348.9|349.1|348.95|349.15|348.95|349.05|348.9|3
1638357300000|2021-12-01 11:15:00|349.05|348.9|349.15|348.95|349.2|349.05|349.05|348.9|11
1638357600000|2021-12-01 11:20:00|349.2|349|349.2|349.05|349.25|349.05|349.15|348.95|7
1638357900000|2021-12-01 11:25:00|349.25|349|349.2|349.05|349.25|349.05|349.15|349|22
1638358200000|2021-12-01 11:30:00|349.15|349|349.15|349|349.2|349.05|349.1|348.95|2
1638358500000|2021-12-01 11:35:00|349.2|348.95|349.15|349|349.2|349|349.15|348.95|5
1638358800000|2021-12-01 11:40:00|349.2|348.95|349.2|349.05|349.25|349.1|349.15|348.95|18
1638359100000|2021-12-01 11:45:00|349.25|349|349.45|349.3|349.45|349.3|349.2|349|68
1638359400000|2021-12-01 11:50:00|349.4|349.25|349.5|349.35|349.55|349.4|349.4|349.25|46
1638359700000|2021-12-01 11:55:00|349.55|349.3|349.5|349.35|349.55|349.35|349.4|349.25|20
1638360000000|2021-12-01 12:00:00|349.45|349.3|349.45|349.3|349.6|349.45|349.45|349.3|57
1638360300000|2021-12-01 12:05:00|349.4|349.25|349.6|349.45|349.6|349.45|349.4|349.2|52
1638360600000|2021-12-01 12:10:00|349.65|349.5|349.65|349.5|349.65|349.5|349.65|349.45|15
1638360900000|2021-12-01 12:15:00|349.6|349.45|349.6|349.4|349.85|349.65|349.5|349.35|31
1638361200000|2021-12-01 12:20:00|349.65|349.45|349.75|349.55|349.8|349.6|349.65|349.4|6
1638361500000|2021-12-01 12:25:00|349.7|349.5|349.75|349.55|349.85|349.7|349.7|349.5|16
1638361800000|2021-12-01 12:30:00|349.7|349.6|349.6|349.45|349.7|349.6|349.6|349.45|11
1638362100000|2021-12-01 12:35:00|349.65|349.5|349.7|349.5|349.7|349.55|349.6|349.45|6
1638362400000|2021-12-01 12:40:00|349.65|349.55|349.8|349.65|349.85|349.7|349.65|349.5|4
1638362700000|2021-12-01 12:45:00|349.75|349.6|349.7|349.55|349.75|349.6|349.7|349.5|4
1638363000000|2021-12-01 12:50:00|349.75|349.6|349.8|349.6|349.9|349.7|349.75|349.6|19
1638363300000|2021-12-01 12:55:00|349.75|349.65|349.65|349.45|349.8|349.65|349.65|349.45|1
1638363600000|2021-12-01 13:00:00|349.7|349.5|349.4|349.2|349.75|349.55|349.4|349.2|17
1638363900000|2021-12-01 13:05:00|349.35|349.15|349.45|349.3|349.5|349.3|349.3|349.1|12
1638364200000|2021-12-01 13:10:00|349.4|349.25|349.4|349.2|349.45|349.3|349.3|349.1|25
1638364500000|2021-12-01 13:15:00|349.45|349.25|349.6|349.4|349.65|349.45|349.4|349.15|13
1638364800000|2021-12-01 13:20:00|349.55|349.3|349.3|349.15|349.55|349.35|349.3|349.1|8
1638365100000|2021-12-01 13:25:00|349.35|349.2|349.35|349.15|349.6|349.4|349.3|349.15|62
1638365400000|2021-12-01 13:30:00|349.3|349.2|349.7|349.55|349.75|349.6|349.3|349.15|24
1638365700000|2021-12-01 13:35:00|349.65|349.5|349.55|349.4|349.65|349.5|349.5|349.3|39
1638366000000|2021-12-01 13:40:00|349.6|349.35|349.5|349.3|349.6|349.35|349.3|349.15|80
1638366300000|2021-12-01 13:45:00|349.45|349.2|349.5|349.35|349.55|349.35|349.3|349.15|60
1638366600000|2021-12-01 13:50:00|349.55|349.4|349.55|349.4|349.8|349.6|349.5|349.35|110
1638366900000|2021-12-01 13:55:00|349.6|349.45|349.55|349.4|349.65|349.5|349.45|349.25|65
1638367200000|2021-12-01 14:00:00|349.6|349.45|349.4|349.25|349.7|349.55|349.4|349.2|32
1638367500000|2021-12-01 14:05:00|349.5|349.2|349.2|349|349.5|349.3|349.15|348.95|53
1638367800000|2021-12-01 14:10:00|349.15|348.95|349.4|349.25|349.4|349.25|349.15|348.95|64
1638368100000|2021-12-01 14:15:00|349.45|349.3|349.25|349.1|349.5|349.35|349.2|349.05|33
1638368400000|2021-12-01 14:20:00|349.3|349.05|349.3|349.15|349.35|349.2|349.25|349.05|38
1638368700000|2021-12-01 14:25:00|349.25|349.1|349.1|348.95|349.35|349.2|349.1|348.95|89
1638369000000|2021-12-01 14:30:00|349.15|349|348.9|348.7|349.25|349.1|348.8|348.6|307
1638369300000|2021-12-01 14:35:00|348.85|348.75|348.9|348.75|349.15|348.95|348.85|348.7|138
1638369600000|2021-12-01 14:40:00|348.85|348.7|348.7|348.5|349|348.8|348.6|348.45|149
1638369900000|2021-12-01 14:45:00|348.65|348.45|348.3|348.15|348.85|348.7|348.15|347.95|240
1638370200000|2021-12-01 14:50:00|348.25|348.1|348.05|347.9|348.3|348.1|348|347.8|108
1638370500000|2021-12-01 14:55:00|348.1|347.95|348.2|348|348.4|348.2|348|347.8|154
1638370800000|2021-12-01 15:00:00|348.15|348.05|348.2|348.05|348.45|348.25|348|347.8|230
1638371100000|2021-12-01 15:05:00|348.3|348.1|348.7|348.5|348.7|348.5|348.15|347.95|151
1638371400000|2021-12-01 15:10:00|348.75|348.55|348.45|348.25|348.85|348.7|348.4|348.25|121
1638371700000|2021-12-01 15:15:00|348.5|348.3|347.65|347.45|348.5|348.3|347.65|347.45|335
1638372000000|2021-12-01 15:20:00|347.7|347.4|347.55|347.3|347.7|347.4|346.9|346.7|180
1638372300000|2021-12-01 15:25:00|347.6|347.35|347.35|347.2|347.75|347.5|347.25|347.1|56
1638372600000|2021-12-01 15:30:00|347.4|347.25|347.05|346.85|347.5|347.35|347.05|346.85|177
1638372900000|2021-12-01 15:35:00|347.1|346.9|346.65|346.45|347.15|346.95|346.65|346.45|143
1638373200000|2021-12-01 15:40:00|346.7|346.5|346.9|346.75|346.95|346.8|346.55|346.4|86
1638373500000|2021-12-01 15:45:00|346.95|346.8|347.3|347.15|347.3|347.15|346.85|346.7|59
1638373800000|2021-12-01 15:50:00|347.35|347.2|347.45|347.3|347.5|347.3|347.25|347.1|95
1638374100000|2021-12-01 15:55:00|347.5|347.35|347.4|347.25|347.5|347.35|347.15|347|79
1638374400000|2021-12-01 16:00:00|347.45|347.3|347.05|346.9|347.6|347.45|347.05|346.85|192
1638374700000|2021-12-01 16:05:00|347.1|346.95|347.3|347.1|347.35|347.15|347.1|346.95|88
1638375000000|2021-12-01 16:10:00|347.35|347.15|347.5|347.35|347.6|347.4|347.35|347.1|81
1638375300000|2021-12-01 16:15:00|347.45|347.3|347.6|347.4|347.65|347.45|347.35|347.2|83
1638375600000|2021-12-01 16:20:00|347.55|347.35|347.4|347.2|347.6|347.45|347.25|347.05|134
1638375900000|2021-12-01 16:25:00|347.3|347.15|347.05|346.9|347.3|347.15|347|346.85|82
1638376200000|2021-12-01 16:30:00|347.15|346.95|347.05|346.85|347.2|347.05|346.8|346.65|78
1638376500000|2021-12-01 16:35:00|347.1|346.9|346.95|346.75|347.1|346.95|346.9|346.7|35
1638376800000|2021-12-01 16:40:00|347|346.8|346.8|346.65|347|346.85|346.75|346.6|49
1638377100000|2021-12-01 16:45:00|346.75|346.6|346.75|346.6|346.85|346.65|346.6|346.45|28
1638377400000|2021-12-01 16:50:00|346.7|346.55|346.4|346.2|346.75|346.55|346.3|346.15|49
1638377700000|2021-12-01 16:55:00|346.35|346.15|346.1|345.95|346.35|346.15|345.95|345.75|29
1638378000000|2021-12-01 17:00:00|346.05|345.9|346.2|346|346.25|346.05|345.95|345.75|30
1638378300000|2021-12-01 17:05:00|346.15|345.95|346.05|345.9|346.3|346.15|346|345.85|29
1638378600000|2021-12-01 17:10:00|346.1|345.85|346.2|346.05|346.35|346.15|346.05|345.85|33
1638378900000|2021-12-01 17:15:00|346.25|346.1|346.2|346|346.45|346.25|346.15|346|33
1638379200000|2021-12-01 17:20:00|346.3|346.05|345.75|345.6|346.3|346.1|345.75|345.6|28
1638379500000|2021-12-01 17:25:00|345.7|345.55|345.7|345.55|345.8|345.65|345.6|345.45|34
1638379800000|2021-12-01 17:30:00|345.75|345.6|345.65|345.45|345.8|345.6|345.55|345.4|28
1638380100000|2021-12-01 17:35:00|345.7|345.5|345.7|345.55|345.75|345.55|345.5|345.35|28
1638380400000|2021-12-01 17:40:00|345.8|345.65|345.55|345.35|345.8|345.65|345.5|345.35|29
1638380700000|2021-12-01 17:45:00|345.5|345.3|345.4|345.2|345.6|345.45|345.4|345.2|43
1638381000000|2021-12-01 17:50:00|345.35|345.15|344.9|344.7|345.35|345.15|344.9|344.7|58
1638381300000|2021-12-01 17:55:00|344.85|344.65|344.6|344.4|345|344.85|344.6|344.35|101
1638381600000|2021-12-01 18:00:00|344.55|344.35|344.8|344.6|345.1|344.85|344.55|344.35|43
1638381900000|2021-12-01 18:05:00|344.85|344.65|344.5|344.3|344.9|344.7|344.4|344.15|46
1638382200000|2021-12-01 18:10:00|344.55|344.35|344.5|344.25|344.55|344.35|344.25|344.05|63
1638382500000|2021-12-01 18:15:00|344.45|344.2|344.4|344.25|344.7|344.45|344.4|344.2|22
1638382800000|2021-12-01 18:20:00|344.45|344.3|344.75|344.55|344.75|344.55|344.35|344.2|70
1638383100000|2021-12-01 18:25:00|344.7|344.5|344.75|344.6|344.85|344.7|344.7|344.5|28
1638383400000|2021-12-01 18:30:00|344.8|344.65|344.7|344.5|344.95|344.75|344.55|344.4|28
1638383700000|2021-12-01 18:35:00|344.75|344.45|344.85|344.7|345|344.75|344.65|344.45|30
1638384000000|2021-12-01 18:40:00|344.9|344.65|344.45|344.15|344.95|344.8|344.2|344.05|51
1638384300000|2021-12-01 18:45:00|344.4|344.2|343.65|343.5|344.45|344.2|343.65|343.5|121
1638384600000|2021-12-01 18:50:00|343.7|343.55|344.25|344.05|344.4|344.2|343.7|343.55|148
1638384900000|2021-12-01 18:55:00|344.3|344.1|344.4|344.25|344.55|344.4|344.25|344.05|40
1638385200000|2021-12-01 19:00:00|344.35|344.2|344.3|344.15|344.65|344.45|344.25|344.05|71
1638385500000|2021-12-01 19:05:00|344.4|344.2|344.1|343.9|344.5|344.35|344.05|343.9|78
1638385800000|2021-12-01 19:10:00|344.15|343.95|344|343.85|344.2|344|343.75|343.6|70
1638386100000|2021-12-01 19:15:00|344.05|343.8|343.75|343.5|344.05|343.9|343.55|343.4|71
1638386400000|2021-12-01 19:20:00|343.7|343.55|344.1|343.9|344.1|343.95|343.7|343.5|18
1638386700000|2021-12-01 19:25:00|344.05|343.95|344.25|344.1|344.45|344.25|344|343.85|41
1638387000000|2021-12-01 19:30:00|344.2|344.05|344.2|344.05|344.5|344.3|344.2|344|44
1638387300000|2021-12-01 19:35:00|344.15|344|344.4|344.15|344.4|344.15|343.95|343.7|21
1638387600000|2021-12-01 19:40:00|344.35|344.1|344.05|343.8|344.35|344.1|343.95|343.75|41
1638387900000|2021-12-01 19:45:00|343.95|343.85|344.05|343.9|344.2|344|343.9|343.75|67
1638388200000|2021-12-01 19:50:00|344.1|343.95|343.8|343.6|344.2|344.05|343.75|343.6|38
1638388500000|2021-12-01 19:55:00|343.75|343.65|343.55|343.35|343.8|343.65|343.5|343.35|20
1638388800000|2021-12-01 20:00:00|343.6|343.4|343.35|343.2|343.65|343.5|343.35|343.2|43
1638389100000|2021-12-01 20:05:00|343.3|343.15|343.15|342.95|343.4|343.25|343.1|342.9|112
1638389400000|2021-12-01 20:10:00|343.2|343|343.2|342.95|343.3|343.1|343|342.85|82
1638389700000|2021-12-01 20:15:00|343.15|342.9|342.6|342.4|343.15|342.95|342.6|342.4|48
1638390000000|2021-12-01 20:20:00|342.55|342.35|342.3|342.05|342.65|342.4|342.3|342.05|39
1638390300000|2021-12-01 20:25:00|342.25|342.1|342.5|342.25|342.8|342.55|342|341.8|34
1638390600000|2021-12-01 20:30:00|342.45|342.2|342.25|342.05|342.45|342.2|342|341.75|24
1638390900000|2021-12-01 20:35:00|342.3|342|342.4|342.15|342.4|342.15|342|341.75|21
1638391200000|2021-12-01 20:40:00|342.35|342.1|342.9|342.6|342.9|342.65|342.2|342.05|29
1638391500000|2021-12-01 20:45:00|342.85|342.65|342.6|342.2|342.95|342.7|342.4|342.15|21
1638391800000|2021-12-01 20:50:00|342.55|342.15|342.5|342.25|342.7|342.35|342.4|342.05|15
1638392100000|2021-12-01 20:55:00|342.45|342.2|342.05|341.7|342.45|342.2|341.85|341.65|59
1638392400000|2021-12-01 21:00:00|342|341.75|342.2|341.8|342.3|342.1|341.95|341.75|12
1638392700000|2021-12-01 21:05:00|342.25|341.85|342.25|341.85|342.25|341.85|342.2|341.85|0
1638393000000|2021-12-01 21:10:00|342.45|342.15|342.3|341.7|342.55|342.3|342.2|341.7|10
1638393300000|2021-12-01 21:15:00|342.2|341.6|342|341.4|342.2|341.6|341.9|341.3|0
1638393600000|2021-12-01 21:20:00|342.1|341.5|342.2|341.6|342.2|341.6|342|341.4|0
1638393900000|2021-12-01 21:25:00|342.1|341.5|342|341.4|342.2|341.6|341.9|341.3|0
1638394200000|2021-12-01 21:30:00|341.9|341.3|341.8|341.2|341.9|341.3|341.8|341.2|0
1638394500000|2021-12-01 21:35:00|341.9|341.3|341.9|341.3|342|341.4|341.9|341.3|0
1638394800000|2021-12-01 21:40:00|341.8|341.2|341.5|340.9|341.9|341.3|341.5|340.9|0
1638395100000|2021-12-01 21:45:00|341.6|341|341.8|341.2|341.9|341.3|341.5|340.9|0
1638395400000|2021-12-01 21:50:00|341.9|341.3|341.9|341.3|342|341.4|341.8|341.2|0
1638395700000|2021-12-01 21:55:00|342|341.4|341.8|341.2|342.1|341.5|341.8|341.2|0
1638396000000|2021-12-01 22:00:00|341.9|341.3|341.9|341.3|341.9|341.3|341.8|341.2|0
1638396600000|2021-12-01 22:10:00|341.8|341.2|341.8|341.2|341.8|341.2|341.8|341.2|0
1638396900000|2021-12-01 22:15:00|341.9|341.3|341.9|341.3|341.9|341.3|341.8|341.2|0
1638397200000|2021-12-01 22:20:00|341.8|341.2|341.9|341.3|341.9|341.3|341.8|341.2|0
1638397500000|2021-12-01 22:25:00|342|341.4|342|341.4|342|341.4|342|341.4|0
1638397800000|2021-12-01 22:30:00|342.1|341.5|342.1|341.5|342.1|341.5|342|341.4|0
1638398100000|2021-12-01 22:35:00|342.2|341.6|342.2|341.6|342.2|341.6|342.2|341.6|0
1638398400000|2021-12-01 22:40:00|342.3|341.7|342.3|341.7|342.3|341.7|342.3|341.7|0
1638399000000|2021-12-01 22:50:00|342|341.4|341.8|341.2|342|341.4|341.7|341.1|0
1638399300000|2021-12-01 22:55:00|341.7|341.1|341.8|341.2|341.8|341.2|341.7|341.1|0
1638399600000|2021-12-01 23:00:00|341.9|341.3|341.7|341.1|342.2|341.6|341.6|341|0
1638399900000|2021-12-01 23:05:00|341.8|341.2|342.1|341.5|342.1|341.5|341.7|341.1|0
1638400200000|2021-12-01 23:10:00|342.2|341.6|341.7|341.1|342.2|341.6|341.7|341.1|0
1638400500000|2021-12-01 23:15:00|341.8|341.2|341.4|340.8|341.8|341.2|341.4|340.8|0
1638400800000|2021-12-01 23:20:00|341.5|340.9|341.2|340.6|341.6|341|341.1|340.5|0
1638401100000|2021-12-01 23:25:00|341.3|340.7|341.5|340.9|341.5|340.9|341.3|340.7|0
1638401400000|2021-12-01 23:30:00|341.6|341|342.2|341.6|342.2|341.6|341.6|341|0
1638401700000|2021-12-01 23:35:00|342.1|341.5|342.4|341.8|342.5|341.9|342.1|341.5|0
1638402000000|2021-12-01 23:40:00|342.5|341.9|342.5|341.9|342.5|341.9|342.4|341.8|0
1638402300000|2021-12-01 23:45:00|342.6|342|342.7|342.1|342.7|342.1|342.5|341.9|0
1638402600000|2021-12-01 23:50:00|342.8|342.2|342.8|342.2|342.9|342.3|342.7|342.1|0
1638402900000|2021-12-01 23:55:00|342.9|342.3|342.9|342.3|342.9|342.3|342.8|342.2|0
1638403200000|2021-12-02 00:00:00|343|342.4|342.6|342|343|342.4|342.5|341.9|0
1638403500000|2021-12-02 00:05:00|342.7|342.1|342.6|342|342.7|342.1|342.6|342|0
1638403800000|2021-12-02 00:10:00|342.5|341.9|342.5|341.9|342.6|342|342.4|341.8|0
1638404100000|2021-12-02 00:15:00|342.6|342|342.6|342|342.7|342.1|342.4|341.8|0
1638404400000|2021-12-02 00:20:00|342.7|342.1|342.8|342.2|342.8|342.2|342.6|342|0
1638404700000|2021-12-02 00:25:00|342.9|342.3|343.6|343|343.7|343.1|342.8|342.2|0
1638405000000|2021-12-02 00:30:00|344.3|343.5|339.85|339.6|344.3|343.5|338.15|337.9|2094
1638405300000|2021-12-02 00:35:00|339.75|339.65|340.4|340.1|340.75|340.55|339.75|339.65|685
1638405600000|2021-12-02 00:40:00|340.35|340.15|341.25|341.1|341.45|341.25|340.35|340.15|605
1638405900000|2021-12-02 00:45:00|341.2|341.05|340.85|340.65|342.35|342.15|340.75|340.55|750
1638406200000|2021-12-02 00:50:00|340.8|340.7|341.2|341.05|341.25|341.05|340.35|340.2|447
1638406500000|2021-12-02 00:55:00|341.25|341.1|339.85|339.65|341.65|341.45|339.85|339.6|500
1638406800000|2021-12-02 01:00:00|339.95|339.7|341|340.8|341.6|341.35|339.9|339.65|1268
1638407100000|2021-12-02 01:05:00|340.95|340.75|340.75|340.6|341.6|341.35|340.6|340.4|698
1638407400000|2021-12-02 01:10:00|340.7|340.55|339.85|339.65|340.95|340.75|339.75|339.55|810
1638407700000|2021-12-02 01:15:00|339.75|339.6|340.6|340.4|340.6|340.45|339.35|339.15|833
1638408000000|2021-12-02 01:20:00|340.65|340.45|341.5|341.3|341.65|341.5|340.25|340.05|684
1638408300000|2021-12-02 01:25:00|341.45|341.4|342.05|341.85|342.65|342.5|341.45|341.3|683
1638408600000|2021-12-02 01:30:00|342|341.9|341.2|341.05|342.25|342.1|340.45|340.3|1169
1638408900000|2021-12-02 01:35:00|341.25|341.1|341.7|341.5|341.9|341.75|341.1|340.9|290
1638409200000|2021-12-02 01:40:00|341.75|341.55|341.85|341.65|342|341.85|341.45|341.25|195
1638409500000|2021-12-02 01:45:00|341.8|341.7|341.85|341.65|341.95|341.75|341.55|341.4|145
1638409800000|2021-12-02 01:50:00|341.8|341.7|342|341.8|342.1|341.95|341.65|341.5|148
1638410100000|2021-12-02 01:55:00|341.95|341.75|342.8|342.6|343.25|343.1|341.95|341.75|260
1638410400000|2021-12-02 02:00:00|342.85|342.65|342.2|342|343.2|343.05|342.1|341.95|412
1638410700000|2021-12-02 02:05:00|342.15|341.95|342.2|342|342.2|342.05|341.8|341.65|179
1638411000000|2021-12-02 02:10:00|342.15|342.05|341.9|341.75|342.4|342.25|341.9|341.7|91
1638411300000|2021-12-02 02:15:00|341.85|341.7|341.4|341.2|341.9|341.75|341.35|341.15|155
1638411600000|2021-12-02 02:20:00|341.35|341.25|341.15|341|341.4|341.25|341.1|340.9|224
1638411900000|2021-12-02 02:25:00|341.2|341.05|341.05|340.9|341.35|341.2|340.95|340.75|239
1638412200000|2021-12-02 02:30:00|341.1|340.95|341.1|340.95|341.35|341.15|340.95|340.8|355
1638412500000|2021-12-02 02:35:00|341.05|340.9|341.1|340.9|341.5|341.35|340.75|340.55|603
1638412800000|2021-12-02 02:40:00|341|340.85|341.7|341.55|341.7|341.55|340.85|340.65|262
1638413100000|2021-12-02 02:45:00|341.65|341.5|341.55|341.35|341.7|341.55|341.4|341.2|153
1638413400000|2021-12-02 02:50:00|341.6|341.4|341.85|341.65|341.9|341.75|341.55|341.35|152
1638413700000|2021-12-02 02:55:00|341.9|341.7|342.3|342.1|342.3|342.15|341.9|341.7|137
1638414000000|2021-12-02 03:00:00|342.25|342.15|341.35|341.2|342.25|342.15|341.35|341.2|411
1638414300000|2021-12-02 03:05:00|341.3|341.15|342.1|341.9|342.15|341.95|341.25|341.05|180
1638414600000|2021-12-02 03:10:00|342.15|341.95|342.4|342.25|342.45|342.3|341.95|341.75|124
1638414900000|2021-12-02 03:15:00|342.35|342.2|342.6|342.45|342.75|342.55|342.35|342.2|221
1638415200000|2021-12-02 03:20:00|342.65|342.5|342.6|342.45|342.8|342.6|342.6|342.4|178
1638415500000|2021-12-02 03:25:00|342.65|342.4|342.65|342.45|342.85|342.7|342.6|342.4|231
1638415800000|2021-12-02 03:30:00|342.6|342.5|342.45|342.25|342.6|342.5|342.4|342.25|127
1638416100000|2021-12-02 03:35:00|342.4|342.3|342.5|342.35|342.55|342.4|342.35|342.2|53
1638416400000|2021-12-02 03:40:00|342.45|342.3|342.3|342.1|342.55|342.35|342.3|342.1|72
1638416700000|2021-12-02 03:45:00|342.25|342.15|342.65|342.5|342.75|342.55|342.15|342|119
1638417000000|2021-12-02 03:50:00|342.6|342.45|342.6|342.45|342.85|342.7|342.55|342.4|104
1638417300000|2021-12-02 03:55:00|342.65|342.5|342.75|342.6|342.8|342.6|342.6|342.45|128
1638417600000|2021-12-02 04:00:00|342.8|342.65|343.2|343.05|343.2|343.05|342.8|342.6|122
1638417900000|2021-12-02 04:05:00|343.15|343|342.9|342.75|343.15|343|342.85|342.7|90
1638418200000|2021-12-02 04:10:00|342.85|342.7|342.85|342.7|342.9|342.75|342.7|342.55|81
1638418500000|2021-12-02 04:15:00|342.8|342.65|342.9|342.75|343|342.8|342.8|342.65|47
1638418800000|2021-12-02 04:20:00|342.95|342.8|343|342.85|343.15|342.95|342.95|342.75|61
1638419100000|2021-12-02 04:25:00|343.05|342.9|343|342.85|343.1|342.95|343|342.85|48
1638419400000|2021-12-02 04:30:00|342.95|342.8|342.75|342.6|343|342.8|342.75|342.6|85
1638419700000|2021-12-02 04:35:00|342.7|342.55|342.4|342.2|343.05|342.9|342.35|342.2|318
1638420000000|2021-12-02 04:40:00|342.35|342.15|342.15|341.95|342.35|342.15|342|341.85|298
1638420300000|2021-12-02 04:45:00|342.1|341.9|342.3|342.15|342.4|342.25|342|341.85|108
1638420600000|2021-12-02 04:50:00|342.35|342.2|342.8|342.65|342.85|342.65|342.3|342.1|50
1638420900000|2021-12-02 04:55:00|342.75|342.6|343.05|342.9|343.15|342.95|342.7|342.5|174
1638421200000|2021-12-02 05:00:00|343.1|342.95|342.5|342.3|343.1|342.95|342.4|342.25|233
1638421500000|2021-12-02 05:05:00|342.45|342.25|342.45|342.25|342.65|342.45|342.3|342.1|72
1638421800000|2021-12-02 05:10:00|342.5|342.3|342.6|342.4|342.6|342.4|342.15|342|82
1638422100000|2021-12-02 05:15:00|342.55|342.35|342.8|342.6|342.8|342.6|342.4|342.25|70
1638422400000|2021-12-02 05:20:00|342.85|342.65|342.6|342.45|342.85|342.7|342.6|342.45|196
1638422700000|2021-12-02 05:25:00|342.65|342.5|342.7|342.55|342.9|342.7|342.65|342.5|117
1638423000000|2021-12-02 05:30:00|342.65|342.5|342.55|342.4|342.8|342.65|342.55|342.4|152
1638423300000|2021-12-02 05:35:00|342.5|342.35|342.6|342.45|342.7|342.5|342.45|342.3|146
1638423600000|2021-12-02 05:40:00|342.55|342.4|342.55|342.4|342.55|342.4|342.4|342.2|268
1638423900000|2021-12-02 05:45:00|342.6|342.45|342.75|342.6|342.85|342.65|342.6|342.45|72
1638424200000|2021-12-02 05:50:00|342.8|342.65|343|342.85|343.05|342.9|342.75|342.65|147
1638424500000|2021-12-02 05:55:00|343.05|342.9|343.25|343.1|343.35|343.15|343|342.9|97
1638424800000|2021-12-02 06:00:00|343.2|343.05|342.4|342.25|343.25|343.1|342.4|342.2|199
1638425100000|2021-12-02 06:05:00|342.45|342.2|342.1|341.95|342.45|342.3|342.1|341.9|198
1638425400000|2021-12-02 06:10:00|342.15|341.9|341.55|341.4|342.15|341.95|341.45|341.3|337
1638425700000|2021-12-02 06:15:00|341.65|341.45|342.15|341.95|342.4|342.2|341.65|341.45|238
1638426000000|2021-12-02 06:20:00|342.1|342|341.8|341.65|342.15|342|341.75|341.6|211
1638426300000|2021-12-02 06:25:00|341.85|341.7|342.2|342.05|342.25|342.1|341.8|341.65|141
1638426600000|2021-12-02 06:30:00|342.25|342.1|342.45|342.25|342.45|342.3|342.25|342.05|95
1638426900000|2021-12-02 06:35:00|342.4|342.2|342.35|342.2|342.45|342.25|342.3|342.15|81
1638427200000|2021-12-02 06:40:00|342.4|342.25|342.75|342.6|342.85|342.65|342.35|342.2|171
1638427500000|2021-12-02 06:45:00|342.7|342.55|342.5|342.35|342.75|342.6|342.5|342.35|108
1638427800000|2021-12-02 06:50:00|342.55|342.3|342.5|342.35|342.6|342.4|342.35|342.2|125
1638428100000|2021-12-02 06:55:00|342.55|342.4|342.45|342.3|342.7|342.55|342.4|342.25|241
1638428400000|2021-12-02 07:00:00|342.55|342.35|342.45|342.3|342.75|342.6|342.25|342.05|251
1638428700000|2021-12-02 07:05:00|342.4|342.25|342.85|342.7|342.85|342.7|342.4|342.2|177
1638429000000|2021-12-02 07:10:00|342.9|342.75|342.6|342.45|343|342.85|342.6|342.4|296
1638429300000|2021-12-02 07:15:00|342.55|342.4|342.3|342.1|342.6|342.45|342.25|342.1|171
1638429600000|2021-12-02 07:20:00|342.25|342.15|341.85|341.7|342.3|342.15|341.85|341.7|177
1638429900000|2021-12-02 07:25:00|341.9|341.75|341.9|341.75|342.15|341.95|341.8|341.65|301
1638430200000|2021-12-02 07:30:00|341.95|341.8|341.55|341.4|342|341.85|341.55|341.35|340
1638430500000|2021-12-02 07:35:00|341.6|341.45|341.8|341.65|341.8|341.65|341.5|341.35|190
1638430800000|2021-12-02 07:40:00|341.75|341.6|341.7|341.55|341.75|341.65|341.55|341.35|123
1638431100000|2021-12-02 07:45:00|341.75|341.6|342.15|342|342.15|342|341.75|341.55|102
1638431400000|2021-12-02 07:50:00|342.2|342.05|342.05|341.85|342.25|342.1|341.95|341.8|328
1638431700000|2021-12-02 07:55:00|342.1|341.9|341.8|341.65|342.15|342|341.75|341.55|147
1638432000000|2021-12-02 08:00:00|341.75|341.6|341.8|341.6|342.1|341.95|341.7|341.5|410
1638432300000|2021-12-02 08:05:00|341.75|341.65|341.45|341.25|341.95|341.75|341.35|341.2|284
1638432600000|2021-12-02 08:10:00|341.4|341.15|341.05|340.9|341.4|341.15|340.9|340.75|584
1638432900000|2021-12-02 08:15:00|341|340.85|341.6|341.4|341.8|341.6|340.95|340.8|577
1638433200000|2021-12-02 08:20:00|341.55|341.35|342|341.85|342.2|342.05|341.45|341.3|405
1638433500000|2021-12-02 08:25:00|342.05|341.8|341.85|341.65|342.1|341.95|341.6|341.4|178
1638433800000|2021-12-02 08:30:00|341.8|341.6|341.15|340.95|341.8|341.6|341|340.8|470
1638434100000|2021-12-02 08:35:00|341.2|341|341.05|340.85|341.35|341.2|340.95|340.8|411
1638434400000|2021-12-02 08:40:00|341.1|340.9|341.5|341.3|341.55|341.4|340.95|340.8|329
1638434700000|2021-12-02 08:45:00|341.55|341.35|341.55|341.35|341.65|341.5|341.5|341.3|262
1638435000000|2021-12-02 08:50:00|341.5|341.4|341.6|341.4|341.8|341.65|341.5|341.35|327
1638435300000|2021-12-02 08:55:00|341.55|341.35|341.3|341.1|341.8|341.65|341.25|341.1|739
1638435600000|2021-12-02 09:00:00|341.25|341.05|342|341.8|342.2|342.05|341.15|341|938
1638435900000|2021-12-02 09:05:00|341.95|341.85|342.55|342.35|342.55|342.35|341.95|341.85|270
1638436200000|2021-12-02 09:10:00|342.5|342.4|342.5|342.3|342.75|342.6|342.5|342.3|173
1638436500000|2021-12-02 09:15:00|342.45|342.35|342.55|342.3|342.6|342.45|342.4|342.2|123
1638436800000|2021-12-02 09:20:00|342.8|342.2|342.7|342.1|342.8|342.2|342.6|342|0
1638437100000|2021-12-02 09:25:00|342.6|342|342.5|341.9|342.6|342|342.5|341.9|92
1638437400000|2021-12-02 09:30:00|342.4|341.8|342.2|341.6|342.5|341.9|342.2|341.6|0
1638437700000|2021-12-02 09:35:00|342.3|341.7|342.4|341.8|342.4|341.8|342.3|341.7|0
1638438000000|2021-12-02 09:40:00|342.5|341.9|342.2|341.6|342.5|341.9|342.1|341.5|0
1638438300000|2021-12-02 09:45:00|342.1|341.5|342.1|341.5|342.3|341.7|342.1|341.5|0
1638438600000|2021-12-02 09:50:00|342.2|341.6|341.95|341.75|342.2|341.8|341.8|341.55|105
1638438900000|2021-12-02 09:55:00|342|341.85|342.15|341.95|342.15|342|342|341.75|17
1638439200000|2021-12-02 10:00:00|342.2|342|342.1|341.95|342.2|342.05|342|341.85|26
1638439500000|2021-12-02 10:05:00|342.15|341.9|341.85|341.65|342.15|342|341.85|341.65|26
1638439800000|2021-12-02 10:10:00|341.8|341.7|341.35|341.1|341.85|341.7|341.35|341.1|45
1638440100000|2021-12-02 10:15:00|341.3|341.15|341.35|341.15|341.35|341.15|341.05|340.9|44
1638440400000|2021-12-02 10:20:00|341.4|341.1|341.55|341.35|341.65|341.35|341.25|341.1|14
1638440700000|2021-12-02 10:25:00|341.6|341.3|341.6|341.35|341.65|341.45|341.55|341.3|13
1638441000000|2021-12-02 10:30:00|341.55|341.4|341.5|341.35|341.55|341.4|341.35|341.2|35
1638441300000|2021-12-02 10:35:00|341.55|341.4|342.05|341.9|342.05|341.9|341.55|341.4|24
1638441600000|2021-12-02 10:40:00|342.1|341.85|341.85|341.65|342.15|341.9|341.8|341.6|8
1638441900000|2021-12-02 10:45:00|341.8|341.7|341.8|341.65|341.9|341.75|341.8|341.6|37
1638442200000|2021-12-02 10:50:00|341.85|341.7|341.85|341.65|341.9|341.75|341.65|341.45|29
1638442500000|2021-12-02 10:55:00|341.8|341.7|341.85|341.7|341.9|341.75|341.8|341.6|20
1638442800000|2021-12-02 11:00:00|341.9|341.75|341.6|341.4|341.9|341.75|341.6|341.4|31
1638443100000|2021-12-02 11:05:00|341.65|341.45|341.65|341.5|341.8|341.6|341.65|341.45|52
1638443400000|2021-12-02 11:10:00|341.6|341.45|341.7|341.5|341.75|341.6|341.6|341.45|42
1638443700000|2021-12-02 11:15:00|341.65|341.55|341.45|341.25|341.7|341.55|341.4|341.25|35
1638444000000|2021-12-02 11:20:00|341.4|341.3|341.5|341.35|341.6|341.45|341.4|341.3|21
1638444300000|2021-12-02 11:25:00|341.45|341.3|341.5|341.35|341.6|341.45|341.45|341.25|24
1638444600000|2021-12-02 11:30:00|341.55|341.4|341.35|341.2|341.7|341.55|341.35|341.2|43
1638444900000|2021-12-02 11:35:00|341.3|341.15|341.25|341.05|341.35|341.2|341.2|341|33
1638445200000|2021-12-02 11:40:00|341.3|341.1|341.1|340.95|341.3|341.1|341.1|340.9|24
1638445500000|2021-12-02 11:45:00|341.15|341|341.35|341.2|341.5|341.25|341.15|340.95|28
1638445800000|2021-12-02 11:50:00|341.3|341.15|341.55|341.35|341.6|341.4|341.3|341.1|12
1638446100000|2021-12-02 11:55:00|341.5|341.4|341.45|341.25|341.55|341.4|341.4|341.25|0
1638446400000|2021-12-02 12:00:00|341.4|341.2|341.5|341.3|341.75|341.55|341.35|341.15|3
1638446700000|2021-12-02 12:05:00|341.45|341.25|341.1|340.85|341.45|341.25|341.05|340.85|8
1638447000000|2021-12-02 12:10:00|341.05|340.9|341|340.8|341.2|341|340.95|340.75|19
1638447300000|2021-12-02 12:15:00|341.05|340.75|341|340.8|341.05|340.85|340.9|340.7|7
1638447600000|2021-12-02 12:20:00|341.05|340.85|341.2|340.95|341.2|341|340.95|340.75|6
1638447900000|2021-12-02 12:25:00|341.15|341|341.05|340.85|341.15|341|340.95|340.7|0
1638448200000|2021-12-02 12:30:00|341|340.8|340.65|340.4|341.05|340.85|340.6|340.4|7
1638448500000|2021-12-02 12:35:00|340.6|340.45|340.7|340.5|340.8|340.6|340.6|340.4|14
1638448800000|2021-12-02 12:40:00|340.65|340.45|340.4|340.1|340.65|340.45|340.2|340|10
1638449100000|2021-12-02 12:45:00|340.35|340.15|340.45|340.25|340.45|340.3|340.35|340.1|0
1638449400000|2021-12-02 12:50:00|340.5|340.3|340.8|340.55|340.8|340.55|340.45|340.25|16
1638449700000|2021-12-02 12:55:00|340.75|340.6|341.1|340.9|341.15|341|340.75|340.6|7
1638450000000|2021-12-02 13:00:00|341.05|340.95|341.2|340.95|341.2|340.95|341|340.75|2
1638450300000|2021-12-02 13:05:00|341.15|340.9|341.3|341.1|341.4|341.2|341.15|340.9|4
1638450600000|2021-12-02 13:10:00|341.35|341.15|341.25|341|341.35|341.2|341.2|340.95|2
1638450900000|2021-12-02 13:15:00|341.2|340.95|341.15|340.95|341.3|341.15|341.05|340.9|9
1638451200000|2021-12-02 13:20:00|341.1|341|340.95|340.8|341.25|341|340.95|340.8|27
1638451500000|2021-12-02 13:25:00|340.9|340.75|341.2|340.95|341.25|340.95|340.8|340.55|51
1638451800000|2021-12-02 13:30:00|341.15|340.9|341.05|340.9|341.2|341|341|340.85|99
1638452100000|2021-12-02 13:35:00|341.1|340.95|340.65|340.5|341.15|340.95|340.65|340.5|45
1638452400000|2021-12-02 13:40:00|340.7|340.55|340.5|340.3|340.7|340.55|340.5|340.3|31
1638452700000|2021-12-02 13:45:00|340.45|340.25|340.5|340.3|340.6|340.4|340.4|340.2|22
1638453000000|2021-12-02 13:50:00|340.45|340.25|340.65|340.5|340.65|340.5|340.35|340.2|19
1638453300000|2021-12-02 13:55:00|340.7|340.45|340.3|340.15|340.7|340.55|340.3|340.15|21
1638453600000|2021-12-02 14:00:00|340.25|340.1|339.6|339.4|340.25|340.15|339.55|339.3|193
1638453900000|2021-12-02 14:05:00|339.65|339.45|339.85|339.65|339.9|339.7|339.65|339.45|54
1638454200000|2021-12-02 14:10:00|339.9|339.6|339.75|339.55|339.9|339.75|339.7|339.5|13
1638454500000|2021-12-02 14:15:00|339.8|339.6|339.7|339.55|339.8|339.65|339.65|339.4|27
1638454800000|2021-12-02 14:20:00|339.75|339.5|339.75|339.55|339.75|339.55|339.6|339.45|57
1638455100000|2021-12-02 14:25:00|339.8|339.6|340|339.8|340|339.85|339.75|339.55|48
1638455400000|2021-12-02 14:30:00|339.95|339.7|339.9|339.7|340.35|340.1|339.55|339.3|198
1638455700000|2021-12-02 14:35:00|340|339.8|341.5|341.3|341.5|341.3|339.95|339.75|199
1638456000000|2021-12-02 14:40:00|341.45|341.2|342.15|341.95|342.2|342|341.2|341|219
1638456300000|2021-12-02 14:45:00|342.2|342|341.6|341.45|342.2|342|341.55|341.35|166
1638456600000|2021-12-02 14:50:00|341.7|341.4|341.85|341.7|342|341.8|341.35|341.2|142
1638456900000|2021-12-02 14:55:00|341.8|341.65|341.75|341.55|342.05|341.85|341.7|341.5|214
1638457200000|2021-12-02 15:00:00|341.7|341.5|341.65|341.45|341.8|341.65|341.15|341|154
1638457500000|2021-12-02 15:05:00|341.7|341.4|341.45|341.2|341.8|341.55|341.25|341.1|64
1638457800000|2021-12-02 15:10:00|341.4|341.25|341.3|341.05|341.45|341.3|341.05|340.9|44
1638458100000|2021-12-02 15:15:00|341.35|341.1|340.75|340.55|341.35|341.15|340.6|340.45|54
1638458400000|2021-12-02 15:20:00|340.7|340.5|340.95|340.75|340.95|340.8|340.35|340.2|57
1638458700000|2021-12-02 15:25:00|340.9|340.65|340.9|340.75|341.1|340.9|340.55|340.35|84
1638459000000|2021-12-02 15:30:00|340.85|340.7|340.55|340.3|341|340.85|340.45|340.3|164
1638459300000|2021-12-02 15:35:00|340.5|340.25|340.2|339.95|340.6|340.45|339.95|339.75|61
1638459600000|2021-12-02 15:40:00|340.25|340|339.9|339.7|340.4|340.25|339.85|339.6|84
1638459900000|2021-12-02 15:45:00|339.95|339.75|340|339.75|340.35|340.15|339.85|339.65|47
1638460200000|2021-12-02 15:50:00|340.1|339.8|339.9|339.7|340.1|339.95|339.85|339.7|68
1638460500000|2021-12-02 15:55:00|339.95|339.75|340.3|340.15|340.45|340.25|339.85|339.7|39
1638460800000|2021-12-02 16:00:00|340.4|340.1|340.35|340.15|340.5|340.25|340.2|340|60
1638461100000|2021-12-02 16:05:00|340.3|340.1|341.05|340.85|341.15|340.85|340.2|340|175
1638461400000|2021-12-02 16:10:00|341.1|340.9|341.2|340.95|341.2|341.05|340.8|340.65|41
1638461700000|2021-12-02 16:15:00|341.15|341|341.25|341.1|341.4|341.25|341.15|340.95|33
1638462000000|2021-12-02 16:20:00|341.3|341.15|341.45|341.25|341.55|341.4|341.3|341.1|68
1638462300000|2021-12-02 16:25:00|341.5|341.3|341.7|341.5|341.75|341.6|341.4|341.25|36
1638462600000|2021-12-02 16:30:00|341.75|341.55|341.55|341.3|341.75|341.55|341.1|340.95|114
1638462900000|2021-12-02 16:35:00|341.5|341.25|341.75|341.55|341.95|341.75|341.45|341.2|57
1638463200000|2021-12-02 16:40:00|341.8|341.6|341.75|341.6|342.1|341.9|341.75|341.6|69
1638463500000|2021-12-02 16:45:00|341.7|341.55|341.9|341.75|342.05|341.85|341.65|341.5|102
1638463800000|2021-12-02 16:50:00|342|341.8|342.25|342.05|342.25|342.05|341.85|341.7|103
1638464100000|2021-12-02 16:55:00|342.2|342|342.1|341.85|342.2|342|341.8|341.6|61
1638464400000|2021-12-02 17:00:00|342.15|341.9|342.45|342.25|342.5|342.35|341.85|341.65|78
1638464700000|2021-12-02 17:05:00|342.4|342.3|342.85|342.65|342.9|342.65|342.4|342.2|94
1638465000000|2021-12-02 17:10:00|342.8|342.7|342.65|342.45|342.85|342.7|342.5|342.3|51
1638465300000|2021-12-02 17:15:00|342.6|342.5|342.7|342.5|342.75|342.5|342.5|342.35|31
1638465600000|2021-12-02 17:20:00|342.75|342.55|342.65|342.45|342.75|342.6|342.55|342.4|77
1638465900000|2021-12-02 17:25:00|342.6|342.5|342.6|342.4|342.8|342.6|342.4|342.2|80
1638466200000|2021-12-02 17:30:00|342.65|342.45|342.45|342.25|342.7|342.5|342.4|342.2|46
1638466500000|2021-12-02 17:35:00|342.5|342.3|342.55|342.3|342.65|342.5|342.45|342.25|9
1638466800000|2021-12-02 17:40:00|342.6|342.35|342.55|342.3|342.7|342.5|342.5|342.3|9
1638467100000|2021-12-02 17:45:00|342.5|342.35|342.7|342.45|342.7|342.5|342.5|342.35|3
1638467400000|2021-12-02 17:50:00|342.65|342.5|342.55|342.35|342.7|342.5|342.5|342.3|7
1638467700000|2021-12-02 17:55:00|342.6|342.4|342.45|342.25|342.6|342.45|342.35|342.2|23
1638468000000|2021-12-02 18:00:00|342.4|342.2|342.35|342.1|342.45|342.2|342.05|341.85|21
1638468300000|2021-12-02 18:05:00|342.4|342.15|341.9|341.65|342.45|342.3|341.9|341.65|20
1638468600000|2021-12-02 18:10:00|341.95|341.6|341.4|341.2|341.95|341.6|341.3|340.95|115
1638468900000|2021-12-02 18:15:00|341.45|341.15|341.35|341.1|341.5|341.25|341.25|341.05|13
1638469200000|2021-12-02 18:20:00|341.4|341.15|341.15|340.9|341.4|341.15|341|340.75|20
1638469500000|2021-12-02 18:25:00|341.2|340.95|341.25|341.05|341.45|341.2|341.15|340.9|14
1638469800000|2021-12-02 18:30:00|341.2|341|341.25|341|341.3|341.05|340.95|340.75|7
1638470100000|2021-12-02 18:35:00|341.2|340.95|341.4|341.15|341.4|341.2|341.2|340.95|9
1638470400000|2021-12-02 18:40:00|341.45|341.1|341.25|341|341.45|341.15|341.15|341|15
1638470700000|2021-12-02 18:45:00|341.2|340.95|340.95|340.7|341.2|340.95|340.85|340.6|26
1638471000000|2021-12-02 18:50:00|340.9|340.65|341.2|341|341.25|341.1|340.7|340.4|32
1638471300000|2021-12-02 18:55:00|341.25|341.05|341.3|341.1|341.3|341.15|341.2|341|30
1638471600000|2021-12-02 19:00:00|341.25|341|341.35|341.15|341.45|341.2|341.15|340.95|28
1638471900000|2021-12-02 19:05:00|341.4|341.2|341.6|341.4|341.6|341.4|341.35|341.15|8
1638472200000|2021-12-02 19:10:00|341.65|341.45|341.55|341.3|341.7|341.55|341.55|341.3|20
1638472500000|2021-12-02 19:15:00|341.6|341.35|341.95|341.7|341.95|341.75|341.45|341.25|14
1638472800000|2021-12-02 19:20:00|341.9|341.65|341.85|341.6|341.95|341.75|341.85|341.6|7
1638473100000|2021-12-02 19:25:00|341.9|341.65|342|341.8|342|341.8|341.75|341.5|16
1638473400000|2021-12-02 19:30:00|341.95|341.75|341.9|341.65|342|341.75|341.85|341.65|3
1638473700000|2021-12-02 19:35:00|341.95|341.7|341.85|341.55|341.95|341.7|341.8|341.5|5
1638474000000|2021-12-02 19:40:00|341.8|341.5|341.8|341.55|341.85|341.6|341.75|341.5|9
1638474300000|2021-12-02 19:45:00|341.75|341.5|341.65|341.35|341.8|341.6|341.65|341.35|5
1638474600000|2021-12-02 19:50:00|341.7|341.4|341.65|341.35|341.7|341.45|341.5|341.25|12
1638474900000|2021-12-02 19:55:00|341.7|341.4|341.8|341.55|341.8|341.65|341.55|341.35|16
1638475200000|2021-12-02 20:00:00|341.75|341.6|342|341.8|342|341.8|341.75|341.55|15
1638475500000|2021-12-02 20:05:00|341.95|341.75|342.1|341.9|342.2|342.05|341.95|341.75|17
1638475800000|2021-12-02 20:10:00|342.05|341.95|342.05|341.8|342.1|341.95|341.85|341.6|16
1638476100000|2021-12-02 20:15:00|342|341.85|342.15|341.9|342.15|342|342|341.75|18
1638476400000|2021-12-02 20:20:00|342.1|341.85|342.2|341.95|342.2|342.05|342.1|341.8|12
1638476700000|2021-12-02 20:25:00|342.15|342|342.25|342.05|342.3|342.15|342.05|341.85|18
1638477000000|2021-12-02 20:30:00|342.15|342|342.3|342.15|342.4|342.25|342.15|341.95|21
1638477300000|2021-12-02 20:35:00|342.25|342.1|342.65|342.5|342.7|342.5|342.25|342.1|36
1638477600000|2021-12-02 20:40:00|342.6|342.45|342.4|342.1|342.75|342.55|342.4|342.1|36
1638477900000|2021-12-02 20:45:00|342.35|342.05|342.5|342.25|342.5|342.35|342.15|342|20
1638478200000|2021-12-02 20:50:00|342.45|342.15|341.85|341.65|342.45|342.25|341.85|341.55|23
1638478500000|2021-12-02 20:55:00|341.8|341.6|342.2|341.75|342.35|342|341.65|341.35|23
1638478800000|2021-12-02 21:00:00|342.25|341.8|342.15|341.9|342.4|342.1|342.05|341.75|12
1638479100000|2021-12-02 21:05:00|342.2|341.95|342.2|341.9|342.35|342.05|342.2|341.9|2
1638479400000|2021-12-02 21:10:00|342.25|341.95|342.1|341.5|342.4|341.95|342.1|341.5|1
1638479700000|2021-12-02 21:15:00|342.2|341.6|342.4|341.8|342.5|341.9|342.1|341.5|0
1638480000000|2021-12-02 21:20:00|342.5|341.9|342.4|341.8|342.5|341.9|342.4|341.8|0
1638480300000|2021-12-02 21:25:00|342.3|341.7|342.4|341.8|342.4|341.8|342.3|341.7|0
1638480600000|2021-12-02 21:30:00|342.5|341.9|342.6|342|342.6|342|342.4|341.8|0
1638480900000|2021-12-02 21:35:00|342.7|342.1|342.7|342.1|342.7|342.1|342.5|341.9|0
1638481200000|2021-12-02 21:40:00|342.6|342|342.6|342|342.7|342.1|342.6|342|0
1638481500000|2021-12-02 21:45:00|342.7|342.1|342.6|342|342.7|342.1|342.6|342|0
1638481800000|2021-12-02 21:50:00|342.7|342.1|342.8|342.2|342.8|342.2|342.7|342.1|0
1638482100000|2021-12-02 21:55:00|342.7|342.1|342.8|342.2|342.8|342.2|342.7|342.1|0
1638482400000|2021-12-02 22:00:00|342.7|342.1|342.7|342.1|342.7|342.1|342.7|342.1|0
1638482700000|2021-12-02 22:05:00|342.8|342.2|342.7|342.1|342.8|342.2|342.7|342.1|0
1638483000000|2021-12-02 22:10:00|342.8|342.2|342.8|342.2|342.8|342.2|342.8|342.2|0
1638483300000|2021-12-02 22:15:00|342.7|342.1|342.8|342.2|342.8|342.2|342.7|342.1|0
1638483600000|2021-12-02 22:20:00|342.7|342.1|342.7|342.1|342.7|342.1|342.7|342.1|0
1638484500000|2021-12-02 22:35:00|342.8|342.2|342.8|342.2|342.8|342.2|342.8|342.2|0
1638484800000|2021-12-02 22:40:00|342.7|342.1|342.8|342.2|342.8|342.2|342.7|342.1|0
1638485100000|2021-12-02 22:45:00|342.7|342.1|342.7|342.1|342.8|342.2|342.7|342.1|0
1638485400000|2021-12-02 22:50:00|342.8|342.2|342.7|342.1|342.8|342.2|342.7|342.1|0
1638486000000|2021-12-02 23:00:00|342.8|342.2|342.8|342.2|342.9|342.3|342.6|342|0
1638486300000|2021-12-02 23:05:00|342.7|342.1|342.8|342.2|342.9|342.3|342.7|342.1|0
1638486600000|2021-12-02 23:10:00|342.7|342.1|342.5|341.9|342.8|342.2|342.4|341.8|0
1638486900000|2021-12-02 23:15:00|342.4|341.8|342.2|341.6|342.4|341.8|342.1|341.5|0
1638487200000|2021-12-02 23:20:00|342.3|341.7|342|341.4|342.3|341.7|341.9|341.3|0
1638487500000|2021-12-02 23:25:00|342.1|341.5|341.9|341.3|342.2|341.6|341.9|341.3|0
1638487800000|2021-12-02 23:30:00|342|341.4|342|341.4|342.1|341.5|341.9|341.3|0
1638488100000|2021-12-02 23:35:00|342.1|341.5|342|341.4|342.1|341.5|341.9|341.3|0
1638488400000|2021-12-02 23:40:00|341.9|341.3|341.8|341.2|342|341.4|341.7|341.1|0
1638488700000|2021-12-02 23:45:00|341.9|341.3|341.8|341.2|341.9|341.3|341.7|341.1|0
1638489000000|2021-12-02 23:50:00|341.7|341.1|341.7|341.1|341.8|341.2|341.5|340.9|0
1638489300000|2021-12-02 23:55:00|341.8|341.2|341.4|340.8|341.8|341.2|341.3|340.7|0
1638489600000|2021-12-03 00:00:00|341.5|340.9|341.3|340.7|341.5|340.9|341.1|340.5|0
1638489900000|2021-12-03 00:05:00|341.4|340.8|341.4|340.8|341.5|340.9|341.3|340.7|0
1638490200000|2021-12-03 00:10:00|341.5|340.9|341.5|340.9|341.6|341|341.3|340.7|0
1638490500000|2021-12-03 00:15:00|341.4|340.8|341.6|341|341.7|341.1|341.4|340.8|0
1638490800000|2021-12-03 00:20:00|341.7|341.1|341.6|341|341.8|341.2|341.5|340.9|0
1638491100000|2021-12-03 00:25:00|341.7|341.1|342|341.4|342|341.4|341.6|341|0
1638491400000|2021-12-03 00:30:00|343.35|343.1|342.7|342.5|344.1|343.85|342.65|342.5|923
1638491700000|2021-12-03 00:35:00|342.8|342.6|342.15|341.95|342.8|342.6|342.1|341.9|418
1638492000000|2021-12-03 00:40:00|342.1|341.9|342.05|341.85|342.45|342.25|341.75|341.6|375
1638492300000|2021-12-03 00:45:00|342|341.9|341.55|341.35|342|341.9|341.3|341.1|233
1638492600000|2021-12-03 00:50:00|341.6|341.4|340.75|340.55|341.6|341.4|340.7|340.55|289
1638492900000|2021-12-03 00:55:00|340.7|340.6|340.8|340.55|341.15|340.95|340.4|340.25|262
1638493200000|2021-12-03 01:00:00|340.75|340.4|339.55|339.35|341.45|341.2|338.7|338.45|1266
1638493500000|2021-12-03 01:05:00|339.5|339.4|340.9|340.7|340.9|340.7|339.45|339.2|698
1638493800000|2021-12-03 01:10:00|340.75|340.6|340.4|340.2|340.8|340.6|339.85|339.65|674
1638494100000|2021-12-03 01:15:00|340.35|340.15|341.25|341.05|341.4|341.2|340.1|339.9|574
1638494400000|2021-12-03 01:20:00|341.2|341.1|341.65|341.45|341.85|341.7|340.85|340.7|498
1638494700000|2021-12-03 01:25:00|341.6|341.5|341.05|340.9|341.8|341.6|341.05|340.9|390
1638495000000|2021-12-03 01:30:00|341|340.8|341.15|341|341.65|341.45|340.7|340.55|653
1638495300000|2021-12-03 01:35:00|341.1|340.95|340.6|340.45|341.45|341.3|340.5|340.3|540
1638495600000|2021-12-03 01:40:00|340.55|340.4|340.7|340.55|340.85|340.65|340.2|340.05|651
1638495900000|2021-12-03 01:45:00|340.65|340.5|340.45|340.25|340.85|340.7|340.35|340.2|302
1638496200000|2021-12-03 01:50:00|340.5|340.3|340.85|340.7|340.9|340.75|340.45|340.3|139
1638496500000|2021-12-03 01:55:00|340.9|340.65|341.13|340.98|341.13|340.98|340.78|340.63|153
1638496800000|2021-12-03 02:00:00|341.08|340.93|341.78|341.58|341.83|341.68|340.98|340.78|204
1638497100000|2021-12-03 02:05:00|341.73|341.53|341.58|341.43|341.93|341.73|341.43|341.28|187
1638497400000|2021-12-03 02:10:00|341.63|341.48|342.13|341.93|342.23|342.08|341.63|341.43|147
1638497700000|2021-12-03 02:15:00|342.18|341.98|342.38|342.18|342.48|342.33|342.13|341.93|200
1638498000000|2021-12-03 02:20:00|342.33|342.23|342.08|341.93|342.38|342.23|341.88|341.68|143
1638498300000|2021-12-03 02:25:00|342.13|341.88|342.08|341.93|342.13|341.98|341.83|341.68|107
1638498600000|2021-12-03 02:30:00|342.13|341.88|341.63|341.43|342.23|342.03|341.58|341.43|212
1638498900000|2021-12-03 02:35:00|341.68|341.48|341.63|341.48|341.93|341.78|341.63|341.43|114
1638499200000|2021-12-03 02:40:00|341.68|341.53|341.53|341.38|341.83|341.68|341.48|341.33|141
1638499500000|2021-12-03 02:45:00|341.58|341.43|341.88|341.73|342.08|341.93|341.48|341.33|185
1638499800000|2021-12-03 02:50:00|341.93|341.68|341.63|341.48|341.93|341.73|341.63|341.48|123
1638500100000|2021-12-03 02:55:00|341.68|341.53|342.03|341.83|342.08|341.93|341.63|341.48|104
1638500400000|2021-12-03 03:00:00|342.08|341.88|342.23|342.03|342.33|342.18|342.08|341.88|181
1638500700000|2021-12-03 03:05:00|342.28|342.08|342.48|342.33|342.63|342.43|342.23|342.03|187
1638501000000|2021-12-03 03:10:00|342.53|342.38|342.63|342.48|342.63|342.48|342.28|342.08|228
1638501300000|2021-12-03 03:15:00|342.68|342.43|342.53|342.33|342.68|342.43|342.18|342.03|135
1638501600000|2021-12-03 03:20:00|342.58|342.38|342.28|342.13|342.58|342.43|342.18|341.98|122
1638501900000|2021-12-03 03:25:00|342.23|342.08|342.23|342.08|342.33|342.18|342.23|342.08|128
1638502200000|2021-12-03 03:30:00|342.28|342.13|342.38|342.18|342.43|342.23|342.23|342.08|174
1638502500000|2021-12-03 03:35:00|342.43|342.23|342.63|342.43|342.63|342.48|342.38|342.18|88
1638502800000|2021-12-03 03:40:00|342.58|342.48|343.03|342.88|343.03|342.88|342.58|342.43|219
1638503100000|2021-12-03 03:45:00|343.08|342.93|342.88|342.68|343.23|343.08|342.88|342.68|177
1638503400000|2021-12-03 03:50:00|342.83|342.73|342.58|342.43|342.88|342.73|342.53|342.38|275
1638503700000|2021-12-03 03:55:00|342.53|342.38|342.83|342.68|342.83|342.68|342.53|342.38|112
1638504000000|2021-12-03 04:00:00|342.88|342.78|342.98|342.83|343.03|342.88|342.83|342.78|146
1638504300000|2021-12-03 04:05:00|343.03|342.93|343.23|343.08|343.23|343.08|342.93|342.78|123
1638504600000|2021-12-03 04:10:00|343.28|343.13|343.23|343.08|343.28|343.13|343.13|342.98|48
1638504900000|2021-12-03 04:15:00|343.18|343.03|343.18|343.03|343.33|343.18|343.13|342.93|79
1638505200000|2021-12-03 04:20:00|343.23|343.08|343.03|342.88|343.23|343.08|342.98|342.83|36
1638505500000|2021-12-03 04:25:00|343.08|342.93|342.93|342.78|343.08|342.93|342.83|342.68|46
1638505800000|2021-12-03 04:30:00|342.98|342.83|342.93|342.78|342.98|342.83|342.88|342.73|54
1638506100000|2021-12-03 04:35:00|342.88|342.73|342.73|342.53|342.88|342.73|342.68|342.48|50
1638506400000|2021-12-03 04:40:00|342.78|342.58|342.93|342.78|342.98|342.83|342.78|342.58|97
1638506700000|2021-12-03 04:45:00|342.98|342.73|342.83|342.68|343.03|342.83|342.73|342.58|125
1638507000000|2021-12-03 04:50:00|342.78|342.63|342.78|342.58|342.88|342.73|342.73|342.58|81
1638507300000|2021-12-03 04:55:00|342.73|342.63|342.78|342.63|342.88|342.73|342.68|342.53|85
1638507600000|2021-12-03 05:00:00|342.73|342.58|342.48|342.33|342.73|342.58|342.33|342.18|166
1638507900000|2021-12-03 05:05:00|342.43|342.28|341.78|341.63|342.43|342.33|341.68|341.48|271
1638508200000|2021-12-03 05:10:00|341.83|341.68|342.08|341.93|342.08|341.93|341.73|341.53|122
1638508500000|2021-12-03 05:15:00|342.13|341.98|342.03|341.88|342.28|342.08|341.98|341.78|131
1638508800000|2021-12-03 05:20:00|341.98|341.83|342.38|342.23|342.38|342.23|341.78|341.63|196
1638509100000|2021-12-03 05:25:00|342.43|342.28|342.43|342.28|342.58|342.38|342.33|342.18|88
1638509400000|2021-12-03 05:30:00|342.38|342.23|342.68|342.48|342.68|342.48|342.28|342.13|80
1638509700000|2021-12-03 05:35:00|342.63|342.53|343.13|342.93|343.13|342.93|342.63|342.53|195
1638510000000|2021-12-03 05:40:00|343.08|342.98|343.28|343.13|343.33|343.18|343.08|342.93|193
1638510300000|2021-12-03 05:45:00|343.23|343.03|343.83|343.68|343.83|343.68|343.23|343.03|263
1638510600000|2021-12-03 05:50:00|343.78|343.63|343.83|343.68|343.98|343.83|343.68|343.53|274
1638510900000|2021-12-03 05:55:00|343.88|343.63|343.63|343.48|343.88|343.63|343.63|343.48|139
1638511200000|2021-12-03 06:00:00|343.58|343.43|343.43|343.28|343.73|343.53|343.43|343.23|142
1638511500000|2021-12-03 06:05:00|343.48|343.33|343.48|343.33|343.58|343.43|343.43|343.23|145
1638511800000|2021-12-03 06:10:00|343.43|343.28|343.53|343.38|343.68|343.53|343.43|343.28|107
1638512100000|2021-12-03 06:15:00|343.58|343.43|343.73|343.58|343.83|343.68|343.58|343.43|157
1638512400000|2021-12-03 06:20:00|343.78|343.63|343.83|343.68|343.88|343.73|343.78|343.63|95
1638512700000|2021-12-03 06:25:00|343.78|343.63|343.73|343.58|343.88|343.73|343.73|343.58|94
1638513000000|2021-12-03 06:30:00|343.78|343.63|343.78|343.63|343.83|343.68|343.73|343.58|114
1638513300000|2021-12-03 06:35:00|343.83|343.58|343.78|343.63|343.83|343.68|343.73|343.53|99
1638513600000|2021-12-03 06:40:00|343.73|343.58|343.73|343.58|343.73|343.63|343.68|343.48|89
1638513900000|2021-12-03 06:45:00|343.63|343.48|343.78|343.63|343.78|343.63|343.63|343.43|124
1638514200000|2021-12-03 06:50:00|343.73|343.58|343.68|343.53|343.78|343.63|343.63|343.43|167
1638514500000|2021-12-03 06:55:00|343.63|343.48|343.53|343.38|343.63|343.48|343.48|343.33|128
1638514800000|2021-12-03 07:00:00|343.48|343.33|343.33|343.18|343.48|343.33|343.28|343.08|159
1638515100000|2021-12-03 07:05:00|343.28|343.13|343.08|342.93|343.33|343.18|343.08|342.93|216
1638515400000|2021-12-03 07:10:00|343.03|342.88|343.08|342.93|343.38|343.23|343.03|342.88|183
1638515700000|2021-12-03 07:15:00|343.13|342.88|342.78|342.63|343.13|342.93|342.78|342.63|181
1638516000000|2021-12-03 07:20:00|342.83|342.68|342.53|342.38|342.83|342.68|342.43|342.23|316
1638516300000|2021-12-03 07:25:00|342.48|342.33|342.38|342.18|342.63|342.48|342.33|342.18|237
1638516600000|2021-12-03 07:30:00|342.33|342.13|342.48|342.33|342.53|342.38|342.23|342.08|238
1638516900000|2021-12-03 07:35:00|342.53|342.38|342.43|342.28|342.63|342.48|342.43|342.28|195
1638517200000|2021-12-03 07:40:00|342.38|342.23|342.48|342.33|342.53|342.33|342.33|342.18|260
1638517500000|2021-12-03 07:45:00|342.43|342.28|342.53|342.38|342.53|342.38|342.38|342.23|157
1638517800000|2021-12-03 07:50:00|342.58|342.43|342.88|342.68|342.88|342.73|342.58|342.43|202
1638518100000|2021-12-03 07:55:00|342.83|342.73|342.88|342.73|343.13|342.98|342.83|342.68|240
1638518400000|2021-12-03 08:00:00|342.93|342.78|342.73|342.58|343.03|342.88|342.53|342.33|495
1638518700000|2021-12-03 08:05:00|342.78|342.53|342.53|342.38|342.78|342.63|342.48|342.33|451
1638519000000|2021-12-03 08:10:00|342.48|342.33|342.93|342.73|342.93|342.73|342.43|342.28|275
1638519300000|2021-12-03 08:15:00|342.88|342.78|342.58|342.43|342.98|342.83|342.53|342.38|193
1638519600000|2021-12-03 08:20:00|342.53|342.38|342.68|342.48|342.73|342.58|342.48|342.33|140
1638519900000|2021-12-03 08:25:00|342.73|342.53|342.28|342.13|342.73|342.53|342.28|342.08|285
1638520200000|2021-12-03 08:30:00|342.23|342.08|342.08|341.93|342.28|342.13|341.98|341.78|418
1638520500000|2021-12-03 08:35:00|342.03|341.88|342.23|342.03|342.33|342.18|341.93|341.73|432
1638520800000|2021-12-03 08:40:00|342.18|342.08|342.03|341.88|342.23|342.08|341.83|341.68|359
1638521100000|2021-12-03 08:45:00|341.98|341.83|342.28|342.13|342.28|342.13|341.98|341.83|425
1638521400000|2021-12-03 08:50:00|342.33|342.08|342.58|342.38|342.58|342.38|342.18|342.03|587
1638521700000|2021-12-03 08:55:00|342.53|342.43|342.83|342.63|342.83|342.63|342.53|342.38|615
1638522000000|2021-12-03 09:00:00|342.78|342.58|343.03|342.83|343.08|342.88|342.53|342.33|738
1638522300000|2021-12-03 09:05:00|343.08|342.88|342.58|342.43|343.08|342.88|342.43|342.28|330
1638522600000|2021-12-03 09:10:00|342.63|342.38|343.08|342.88|343.08|342.93|342.58|342.38|216
1638522900000|2021-12-03 09:15:00|343.03|342.83|342.98|342.78|343.08|342.88|342.88|342.73|99
1638523200000|2021-12-03 09:20:00|343.33|342.73|343.13|342.53|343.33|342.73|343.13|342.53|0
1638523500000|2021-12-03 09:25:00|343.03|342.43|343.23|342.63|343.23|342.63|343.03|342.43|21
1638523800000|2021-12-03 09:30:00|343.13|342.53|343.13|342.53|343.23|342.63|343.13|342.53|0
1638524100000|2021-12-03 09:35:00|343.03|342.43|343.03|342.43|343.13|342.53|343.03|342.43|0
1638524400000|2021-12-03 09:40:00|342.93|342.33|343.13|342.53|343.13|342.53|342.93|342.33|0
1638524700000|2021-12-03 09:45:00|343.23|342.63|342.93|342.33|343.23|342.63|342.93|342.33|0
1638525000000|2021-12-03 09:50:00|342.68|342.38|342.58|342.38|342.68|342.38|342.48|342.33|5
1638525300000|2021-12-03 09:55:00|342.53|342.33|342.73|342.48|342.73|342.53|342.53|342.33|13
1638525600000|2021-12-03 10:00:00|342.68|342.53|342.58|342.43|342.78|342.63|342.58|342.43|14
1638525900000|2021-12-03 10:05:00|342.63|342.48|342.53|342.38|342.63|342.48|342.53|342.33|10
1638526200000|2021-12-03 10:10:00|342.48|342.33|342.38|342.23|342.58|342.38|342.38|342.18|18
1638526500000|2021-12-03 10:15:00|342.43|342.28|342.28|342.08|342.48|342.28|342.23|342.08|13
1638526800000|2021-12-03 10:20:00|342.23|342.03|342.18|342.03|342.28|342.08|342.03|341.88|49
1638527100000|2021-12-03 10:25:00|342.23|341.98|342.28|342.08|342.33|342.18|342.13|341.98|13
1638527400000|2021-12-03 10:30:00|342.23|342.13|342.38|342.23|342.48|342.28|342.23|342.08|11
1638527700000|2021-12-03 10:35:00|342.33|342.13|342.08|341.88|342.33|342.13|341.98|341.83|106
1638528000000|2021-12-03 10:40:00|342.13|341.93|342.23|342.03|342.38|342.18|342.03|341.83|3
1638528300000|2021-12-03 10:45:00|342.18|341.98|342.18|341.98|342.33|342.18|342.13|341.93|17
1638528600000|2021-12-03 10:50:00|342.23|342.03|342.23|342.08|342.33|342.13|342.13|341.98|21
1638528900000|2021-12-03 10:55:00|342.28|342.03|342.53|342.33|342.53|342.33|342.23|342.03|28
1638529200000|2021-12-03 11:00:00|342.48|342.38|342.58|342.38|342.78|342.63|342.48|342.33|52
1638529500000|2021-12-03 11:05:00|342.63|342.33|342.68|342.48|342.68|342.48|342.48|342.33|77
1638529800000|2021-12-03 11:10:00|342.73|342.53|342.48|342.33|342.78|342.63|342.48|342.33|60
1638530100000|2021-12-03 11:15:00|342.53|342.38|342.63|342.48|342.63|342.48|342.48|342.33|53
1638530400000|2021-12-03 11:20:00|342.58|342.43|342.63|342.48|342.68|342.53|342.58|342.38|46
1638530700000|2021-12-03 11:25:00|342.68|342.43|342.73|342.53|342.78|342.58|342.53|342.38|8
1638531000000|2021-12-03 11:30:00|342.68|342.48|342.73|342.58|342.83|342.63|342.68|342.48|13
1638531300000|2021-12-03 11:35:00|342.78|342.53|342.78|342.63|342.83|342.63|342.73|342.53|7
1638531600000|2021-12-03 11:40:00|342.83|342.68|342.88|342.73|342.93|342.73|342.73|342.58|10
1638531900000|2021-12-03 11:45:00|342.83|342.68|342.88|342.73|342.88|342.73|342.78|342.63|8
1638532200000|2021-12-03 11:50:00|342.83|342.68|342.73|342.58|342.88|342.73|342.73|342.58|13
1638532500000|2021-12-03 11:55:00|342.78|342.63|342.93|342.78|342.98|342.83|342.78|342.58|12
1638532800000|2021-12-03 12:00:00|342.98|342.83|342.98|342.83|342.98|342.83|342.88|342.73|2
1638533100000|2021-12-03 12:05:00|342.93|342.78|342.83|342.68|342.98|342.83|342.83|342.68|11
1638533400000|2021-12-03 12:10:00|342.88|342.73|342.83|342.68|342.98|342.78|342.83|342.63|28
1638533700000|2021-12-03 12:15:00|342.88|342.73|342.93|342.78|342.93|342.78|342.83|342.63|16
1638534000000|2021-12-03 12:20:00|342.98|342.73|343.03|342.83|343.08|342.93|342.88|342.73|50
1638534300000|2021-12-03 12:25:00|342.98|342.78|342.98|342.83|343.03|342.83|342.93|342.78|10
1638534600000|2021-12-03 12:30:00|343.03|342.88|342.98|342.83|343.08|342.88|342.88|342.73|36
1638534900000|2021-12-03 12:35:00|343.03|342.78|342.93|342.78|343.03|342.83|342.93|342.78|4
1638535200000|2021-12-03 12:40:00|342.98|342.83|343.03|342.83|343.08|342.88|342.98|342.83|15
1638535500000|2021-12-03 12:45:00|342.98|342.78|343.28|343.08|343.28|343.08|342.98|342.78|31
1638535800000|2021-12-03 12:50:00|343.18|343.13|343.13|342.93|343.18|343.13|343.03|342.88|29
1638536100000|2021-12-03 12:55:00|343.08|342.88|343.08|342.93|343.08|342.93|342.93|342.78|13
1638536400000|2021-12-03 13:00:00|343.03|342.88|343.23|343.08|343.23|343.08|342.98|342.78|12
1638536700000|2021-12-03 13:05:00|343.18|343.03|343.33|343.08|343.38|343.18|343.13|342.93|25
1638537000000|2021-12-03 13:10:00|343.28|343.13|343.43|343.23|343.43|343.28|343.23|343.08|20
1638537300000|2021-12-03 13:15:00|343.38|343.28|343.18|342.98|343.43|343.28|343.13|342.93|26
1638537600000|2021-12-03 13:20:00|343.13|342.93|342.93|342.73|343.18|342.98|342.93|342.73|9
1638537900000|2021-12-03 13:25:00|342.98|342.68|342.88|342.33|343.23|342.68|342.88|342.28|15
1638538200000|2021-12-03 13:30:00|342.83|342.38|343.08|342.83|343.43|343.23|342.73|342.38|86
1638538500000|2021-12-03 13:35:00|343.03|342.78|343.18|343.03|343.38|343.13|343.03|342.78|40
1638538800000|2021-12-03 13:40:00|343.13|342.98|342.83|342.68|343.18|343.03|342.73|342.58|33
1638539100000|2021-12-03 13:45:00|342.88|342.63|342.68|342.48|342.93|342.73|342.53|342.38|19
1638539400000|2021-12-03 13:50:00|342.63|342.43|342.88|342.68|342.88|342.68|342.58|342.38|12
1638539700000|2021-12-03 13:55:00|342.93|342.73|342.93|342.73|343.08|342.93|342.88|342.68|6
1638540000000|2021-12-03 14:00:00|342.88|342.68|342.88|342.68|342.93|342.73|342.88|342.63|25
1638540300000|2021-12-03 14:05:00|342.83|342.63|342.78|342.58|342.93|342.78|342.73|342.58|19
1638540600000|2021-12-03 14:10:00|342.73|342.63|342.78|342.58|342.93|342.78|342.73|342.58|8
1638540900000|2021-12-03 14:15:00|342.83|342.63|342.83|342.63|342.83|342.68|342.73|342.58|9
1638541200000|2021-12-03 14:20:00|342.78|342.58|342.68|342.53|342.83|342.68|342.68|342.53|13
1638541500000|2021-12-03 14:25:00|342.73|342.58|342.68|342.48|342.83|342.68|342.68|342.48|13
1638541800000|2021-12-03 14:30:00|342.73|342.53|342.28|342.08|342.78|342.63|342.18|341.98|149
1638542100000|2021-12-03 14:35:00|342.23|342.03|340.98|340.78|342.23|342.03|340.98|340.78|167
1638542400000|2021-12-03 14:40:00|340.88|340.73|340.83|340.53|341.08|340.88|340.58|340.38|104
1638542700000|2021-12-03 14:45:00|340.88|340.58|340.78|340.58|341.13|340.88|340.73|340.48|100
1638543000000|2021-12-03 14:50:00|340.73|340.63|339.58|339.38|340.88|340.68|339.58|339.38|55
1638543300000|2021-12-03 14:55:00|339.68|339.48|340.13|339.88|340.43|340.18|339.68|339.48|63
1638543600000|2021-12-03 15:00:00|340.08|339.73|339.63|339.43|340.23|339.83|339.48|339.28|77
1638543900000|2021-12-03 15:05:00|339.68|339.48|338.83|338.63|339.78|339.58|338.78|338.63|110
1638544200000|2021-12-03 15:10:00|338.78|338.58|339.13|338.98|339.38|339.18|338.73|338.58|72
1638544500000|2021-12-03 15:15:00|339.18|338.93|339.88|339.63|340.18|340.03|339.08|338.93|75
1638544800000|2021-12-03 15:20:00|339.93|339.68|340.08|339.83|340.18|339.93|339.68|339.48|45
1638545100000|2021-12-03 15:25:00|340.03|339.78|340.18|339.93|340.33|340.08|339.73|339.53|25
1638545400000|2021-12-03 15:30:00|340.13|339.88|339.48|339.23|340.13|339.88|339.48|339.23|24
1638545700000|2021-12-03 15:35:00|339.43|339.18|339.53|339.33|339.68|339.43|339.23|339.08|36
1638546000000|2021-12-03 15:40:00|339.58|339.38|338.83|338.68|339.63|339.38|338.83|338.68|69
1638546300000|2021-12-03 15:45:00|338.93|338.73|338.58|338.38|338.93|338.73|338.38|338.23|73
1638546600000|2021-12-03 15:50:00|338.63|338.33|339.08|338.88|339.23|339.03|338.48|338.33|52
1638546900000|2021-12-03 15:55:00|339.03|338.93|338.98|338.83|339.38|339.18|338.93|338.68|64
1638547200000|2021-12-03 16:00:00|339.03|338.78|339.08|338.88|339.38|339.18|338.88|338.63|119
1638547500000|2021-12-03 16:05:00|339.03|338.83|339.18|339.03|339.18|339.03|338.78|338.53|56
1638547800000|2021-12-03 16:10:00|339.23|339.08|338.83|338.58|339.33|339.13|338.83|338.58|57
1638548100000|2021-12-03 16:15:00|338.88|338.63|338.63|338.43|339.03|338.78|338.48|338.23|38
1638548400000|2021-12-03 16:20:00|338.58|338.33|338.88|338.58|339.08|338.88|338.58|338.33|32
1638548700000|2021-12-03 16:25:00|338.83|338.63|339.38|339.13|339.38|339.13|338.83|338.58|39
1638549000000|2021-12-03 16:30:00|339.33|339.18|339.53|339.33|339.58|339.38|339.13|338.98|49
1638549300000|2021-12-03 16:35:00|339.58|339.38|339.38|339.13|339.63|339.43|339.28|339.13|28
1638549600000|2021-12-03 16:40:00|339.33|339.18|338.73|338.53|339.38|339.18|338.73|338.53|2
1638549900000|2021-12-03 16:45:00|338.78|338.58|338.73|338.53|338.98|338.78|338.68|338.43|5
1638550200000|2021-12-03 16:50:00|338.68|338.48|338.58|338.38|338.68|338.48|338.43|338.18|39
1638550500000|2021-12-03 16:55:00|338.63|338.43|337.98|337.73|338.63|338.48|337.83|337.63|87
1638550800000|2021-12-03 17:00:00|337.93|337.78|337.98|337.78|338.13|337.93|337.88|337.63|12
1638551100000|2021-12-03 17:05:00|337.93|337.73|338.23|337.98|338.28|338.08|337.93|337.73|16
1638551400000|2021-12-03 17:10:00|338.18|338.03|338.33|338.08|338.43|338.28|338.18|337.93|17
1638551700000|2021-12-03 17:15:00|338.28|338.13|338.73|338.48|338.83|338.63|338.28|338.08|9
1638552000000|2021-12-03 17:20:00|338.78|338.53|338.98|338.73|339.03|338.78|338.58|338.33|2
1638552300000|2021-12-03 17:25:00|338.93|338.68|338.98|338.78|339.03|338.83|338.83|338.63|2
1638552600000|2021-12-03 17:30:00|338.93|338.73|338.88|338.63|339.03|338.83|338.68|338.43|13
1638552900000|2021-12-03 17:35:00|338.83|338.68|339.23|338.98|339.28|339.03|338.83|338.58|1
1638553200000|2021-12-03 17:40:00|339.18|338.93|339.18|338.93|339.48|339.28|339.08|338.88|12
1638553500000|2021-12-03 17:45:00|339.23|338.98|338.83|338.63|339.23|338.98|338.78|338.63|1
1638553800000|2021-12-03 17:50:00|338.88|338.68|338.83|338.58|339.03|338.83|338.78|338.58|12
1638554100000|2021-12-03 17:55:00|338.88|338.63|338.88|338.63|338.88|338.68|338.58|338.38|12
1638554400000|2021-12-03 18:00:00|338.83|338.58|338.78|338.58|338.88|338.58|338.58|338.33|2
1638554700000|2021-12-03 18:05:00|338.83|338.63|339.38|339.13|339.38|339.18|338.78|338.63|37
1638555000000|2021-12-03 18:10:00|339.33|339.08|339.23|339.08|339.53|339.28|339.13|338.93|39
1638555300000|2021-12-03 18:15:00|339.28|339.03|339.53|339.33|339.58|339.38|339.28|339.03|7
1638555600000|2021-12-03 18:20:00|339.58|339.28|339.83|339.63|339.88|339.63|339.43|339.18|8
1638555900000|2021-12-03 18:25:00|339.78|339.53|339.53|339.33|339.78|339.53|339.53|339.33|9
1638556200000|2021-12-03 18:30:00|339.48|339.28|339.28|339.08|339.53|339.28|339.23|339.08|9
1638556500000|2021-12-03 18:35:00|339.33|339.03|339.08|338.88|339.33|339.03|339.03|338.83|13
1638556800000|2021-12-03 18:40:00|339.18|338.93|339.18|338.98|339.23|339.08|338.88|338.73|31
1638557100000|2021-12-03 18:45:00|339.23|339.03|339.28|339.08|339.38|339.13|338.88|338.63|18
1638557400000|2021-12-03 18:50:00|339.23|339.13|339.23|339.03|339.43|339.23|339.18|338.93|12
1638557700000|2021-12-03 18:55:00|339.18|338.98|339.18|338.98|339.38|339.18|339.13|338.93|10
1638558000000|2021-12-03 19:00:00|339.28|338.93|339.48|339.23|339.48|339.28|339.03|338.88|4
1638558300000|2021-12-03 19:05:00|339.43|339.18|339.18|338.98|339.48|339.23|339.18|338.98|0
1638558600000|2021-12-03 19:10:00|339.23|339.03|339.43|339.23|339.48|339.23|339.18|338.93|20
1638558900000|2021-12-03 19:15:00|339.38|339.18|339.03|338.83|339.43|339.18|339.03|338.83|1
1638559200000|2021-12-03 19:20:00|338.98|338.78|339.48|339.23|339.48|339.23|338.83|338.58|22
1638559500000|2021-12-03 19:25:00|339.43|339.28|339.58|339.33|339.63|339.38|339.38|339.13|14
1638559800000|2021-12-03 19:30:00|339.53|339.38|339.28|339.08|339.63|339.43|339.23|339.03|17
1638560100000|2021-12-03 19:35:00|339.33|339.13|339.08|338.88|339.43|339.23|339.08|338.83|9
1638560400000|2021-12-03 19:40:00|339.13|338.93|339.48|339.28|339.48|339.33|339.08|338.93|27
1638560700000|2021-12-03 19:45:00|339.53|339.18|339.28|339.08|339.53|339.28|339.28|339.08|9
1638561000000|2021-12-03 19:50:00|339.23|339.03|339.08|338.88|339.43|339.18|339.08|338.88|16
1638561300000|2021-12-03 19:55:00|339.03|338.83|338.98|338.78|339.38|339.13|338.98|338.78|26
1638561600000|2021-12-03 20:00:00|339.03|338.83|339.13|338.88|339.18|339.03|338.78|338.53|14
1638561900000|2021-12-03 20:05:00|339.08|338.83|338.93|338.68|339.38|339.13|338.93|338.68|10
1638562200000|2021-12-03 20:10:00|338.98|338.73|339.28|339.03|339.28|339.03|338.98|338.73|1
1638562500000|2021-12-03 20:15:00|339.23|339.08|339.13|338.88|339.33|339.18|339.08|338.88|9
1638562800000|2021-12-03 20:20:00|339.18|338.93|339.43|339.18|339.53|339.28|339.18|338.88|6
1638563100000|2021-12-03 20:25:00|339.48|339.23|339.48|339.23|339.63|339.48|339.48|339.18|9
1638563400000|2021-12-03 20:30:00|339.53|339.28|339.98|339.78|339.98|339.78|339.48|339.23|14
1638563700000|2021-12-03 20:35:00|339.93|339.83|339.78|339.58|339.98|339.83|339.68|339.43|7
1638564000000|2021-12-03 20:40:00|339.73|339.53|339.48|339.23|339.83|339.58|339.43|339.23|7
1638564300000|2021-12-03 20:45:00|339.43|339.08|339.63|339.33|339.63|339.33|339.13|338.78|10
1638564600000|2021-12-03 20:50:00|339.68|339.38|340.08|339.83|340.23|339.93|339.63|339.33|11
1638564900000|2021-12-03 20:55:00|340.13|339.98|340.38|340.08|340.48|340.23|340.13|339.88|32
1638565200000|2021-12-03 21:00:00|340.33|339.93|340.33|339.98|340.33|340.08|340.03|339.48|15
1638565500000|2021-12-03 21:05:00|340.23|339.93|340.48|340.23|340.48|340.28|340.13|339.78|27
1638565800000|2021-12-03 21:10:00|340.43|340.28|340.63|340.03|340.78|340.43|340.38|339.93|20
1638566100000|2021-12-03 21:15:00|340.73|340.13|340.63|340.03|340.93|340.33|340.53|339.93|0
1638566400000|2021-12-03 21:20:00|340.53|339.93|340.63|340.03|340.73|340.13|340.53|339.93|0
1638566700000|2021-12-03 21:25:00|340.73|340.13|340.73|340.13|340.73|340.13|340.63|340.03|0
1638567000000|2021-12-03 21:30:00|340.63|340.03|340.73|340.13|340.83|340.23|340.63|340.03|0
1638567300000|2021-12-03 21:35:00|340.83|340.23|340.83|340.23|340.83|340.23|340.73|340.13|0
1638567600000|2021-12-03 21:40:00|340.73|340.13|340.73|340.13|340.83|340.23|340.73|340.13|0
1638567900000|2021-12-03 21:45:00|340.83|340.23|340.83|340.23|340.83|340.23|340.73|340.13|0
1638568200000|2021-12-03 21:50:00|340.73|340.13|340.73|340.13|340.83|340.23|340.73|340.13|0
1638568500000|2021-12-03 21:55:00|340.63|340.03|340.73|340.13|340.83|340.23|340.53|339.93|0
1638745200000|2021-12-05 23:00:00|341.03|340.43|341.43|340.83|341.63|341.03|341.03|340.43|0
1638745500000|2021-12-05 23:05:00|341.53|340.93|341.83|341.23|341.93|341.33|341.53|340.93|0
1638745800000|2021-12-05 23:10:00|341.93|341.33|341.63|341.03|341.93|341.33|341.63|341.03|0
1638746100000|2021-12-05 23:15:00|341.73|341.13|341.63|341.03|341.83|341.23|341.53|340.93|0
1638746400000|2021-12-05 23:20:00|341.53|340.93|341.33|340.73|341.63|341.03|341.23|340.63|0
1638746700000|2021-12-05 23:25:00|341.23|340.63|341.63|341.03|341.63|341.03|341.23|340.63|0
1638747000000|2021-12-05 23:30:00|341.53|340.93|341.73|341.13|341.73|341.13|341.53|340.93|0
1638747300000|2021-12-05 23:35:00|341.83|341.23|341.93|341.33|341.93|341.33|341.73|341.13|0
1638747600000|2021-12-05 23:40:00|341.83|341.23|341.93|341.33|341.93|341.33|341.83|341.23|0
1638747900000|2021-12-05 23:45:00|341.83|341.23|341.93|341.33|341.93|341.33|341.73|341.13|0
1638748200000|2021-12-05 23:50:00|341.63|341.03|341.73|341.13|341.73|341.13|341.53|340.93|0
1638748500000|2021-12-05 23:55:00|341.83|341.23|341.73|341.13|341.83|341.23|341.73|341.13|0
1638748800000|2021-12-06 00:00:00|341.83|341.23|341.63|341.03|341.83|341.23|341.63|341.03|0
1638749100000|2021-12-06 00:05:00|341.73|341.13|341.63|341.03|341.73|341.13|341.63|341.03|0
1638749400000|2021-12-06 00:10:00|341.53|340.93|341.13|340.53|341.63|341.03|341.13|340.53|0
1638749700000|2021-12-06 00:15:00|341.03|340.43|341.03|340.43|341.23|340.63|340.83|340.23|0
1638750000000|2021-12-06 00:20:00|341.33|340.73|341.83|341.23|341.93|341.33|341.33|340.73|0
1638750300000|2021-12-06 00:25:00|341.93|341.33|341.83|341.23|341.93|341.33|341.43|340.83|0
1638750600000|2021-12-06 00:30:00|341.43|340.98|343.08|342.83|344.83|344.53|341.43|340.98|1298
1638750900000|2021-12-06 00:35:00|343.23|342.88|342.78|342.63|343.53|343.38|342.73|342.58|571
1638751200000|2021-12-06 00:40:00|342.83|342.68|342.53|342.28|342.83|342.68|341.83|341.68|445
1638751500000|2021-12-06 00:45:00|342.48|342.23|342.18|341.98|342.58|342.38|341.88|341.68|420
1638751800000|2021-12-06 00:50:00|342.33|342.08|341.88|341.68|342.33|342.18|341.23|340.98|337
1638752100000|2021-12-06 00:55:00|341.83|341.73|342.73|342.48|343.28|343.03|341.83|341.68|408
1638752400000|2021-12-06 01:00:00|343.08|342.93|342.03|341.78|343.43|343.18|341.78|341.58|1032
1638752700000|2021-12-06 01:05:00|341.98|341.68|342.73|342.53|342.93|342.73|341.88|341.68|518
1638753000000|2021-12-06 01:10:00|342.68|342.43|342.78|342.58|343.03|342.88|342.53|342.28|537
1638753300000|2021-12-06 01:15:00|342.83|342.68|343.43|343.23|343.48|343.28|342.68|342.48|731
1638753600000|2021-12-06 01:20:00|343.38|343.28|343.28|343.13|343.78|343.63|343.18|343.03|699
1638753900000|2021-12-06 01:25:00|343.33|343.18|343.38|343.18|343.58|343.38|342.93|342.78|425
1638754200000|2021-12-06 01:30:00|343.53|343.33|343.38|343.18|343.78|343.63|343.18|343.03|599
1638754500000|2021-12-06 01:35:00|343.33|343.13|343.38|343.23|343.53|343.38|342.93|342.78|450
1638754800000|2021-12-06 01:40:00|343.43|343.28|343.38|343.18|343.48|343.33|343.18|342.98|296
1638755100000|2021-12-06 01:45:00|343.43|343.23|344.03|343.83|344.03|343.83|343.28|343.13|290
1638755400000|2021-12-06 01:50:00|344.08|343.88|343.93|343.78|344.23|344.08|343.93|343.78|222
1638755700000|2021-12-06 01:55:00|343.98|343.83|343.78|343.63|344.13|343.98|343.78|343.63|170
1638756000000|2021-12-06 02:00:00|343.83|343.58|343.78|343.63|344.23|344.03|343.68|343.53|365
1638756300000|2021-12-06 02:05:00|343.83|343.68|343.93|343.78|344.23|344.08|343.83|343.68|200
1638756600000|2021-12-06 02:10:00|343.98|343.83|344.23|344.08|344.23|344.08|343.93|343.73|129
1638756900000|2021-12-06 02:15:00|344.28|344.18|344.23|344.08|344.58|344.38|344.18|343.98|276
1638757200000|2021-12-06 02:20:00|344.18|344.03|344.28|344.08|344.38|344.23|344.08|343.93|150
1638757500000|2021-12-06 02:25:00|344.33|344.13|344.28|344.08|344.38|344.23|344.23|344.03|139
1638757800000|2021-12-06 02:30:00|344.33|344.13|343.88|343.73|344.38|344.23|343.88|343.73|173
1638758100000|2021-12-06 02:35:00|343.83|343.68|344.18|344.03|344.28|344.13|343.83|343.68|163
1638758400000|2021-12-06 02:40:00|344.13|343.98|344.23|344.03|344.28|344.13|343.98|343.83|92
1638758700000|2021-12-06 02:45:00|344.28|344.08|344.58|344.43|344.58|344.43|344.23|344.03|132
1638759000000|2021-12-06 02:50:00|344.48|344.38|344.58|344.43|344.58|344.43|344.43|344.23|131
1638759300000|2021-12-06 02:55:00|344.53|344.38|344.48|344.28|344.53|344.38|344.38|344.23|82
1638759600000|2021-12-06 03:00:00|344.53|344.33|344.63|344.48|344.73|344.58|344.48|344.33|142
1638759900000|2021-12-06 03:05:00|344.68|344.53|344.88|344.68|344.88|344.73|344.68|344.53|131
1638760200000|2021-12-06 03:10:00|344.83|344.73|344.83|344.68|344.88|344.73|344.78|344.63|97
1638760500000|2021-12-06 03:15:00|344.78|344.63|344.53|344.38|344.88|344.73|344.48|344.28|167
1638760800000|2021-12-06 03:20:00|344.58|344.43|344.63|344.43|344.73|344.58|344.48|344.33|113
1638761100000|2021-12-06 03:25:00|344.58|344.48|344.53|344.38|344.63|344.48|344.48|344.33|72
1638761400000|2021-12-06 03:30:00|344.58|344.33|344.58|344.43|344.58|344.43|344.43|344.23|95
1638761700000|2021-12-06 03:35:00|344.63|344.28|344.43|344.23|344.63|344.28|344.33|344.13|111
1638762000000|2021-12-06 03:40:00|344.38|344.28|344.53|344.38|344.58|344.38|344.38|344.23|74
1638762300000|2021-12-06 03:45:00|344.58|344.43|344.43|344.28|344.63|344.43|344.43|344.28|77
1638762600000|2021-12-06 03:50:00|344.48|344.33|344.63|344.48|344.73|344.58|344.43|344.33|120
1638762900000|2021-12-06 03:55:00|344.68|344.43|344.53|344.33|344.68|344.53|344.53|344.33|65
1638763200000|2021-12-06 04:00:00|344.58|344.38|344.28|344.13|344.63|344.43|344.23|344.08|74
1638763500000|2021-12-06 04:05:00|344.23|344.08|344.18|344.03|344.28|344.13|344.08|343.93|68
1638763800000|2021-12-06 04:10:00|344.23|344.08|344.38|344.23|344.43|344.28|344.18|344.08|73
1638764100000|2021-12-06 04:15:00|344.43|344.28|344.43|344.28|344.53|344.38|344.38|344.23|67
1638764400000|2021-12-06 04:20:00|344.48|344.33|344.23|344.08|344.48|344.33|344.13|343.98|100
1638764700000|2021-12-06 04:25:00|344.18|344.03|344.53|344.38|344.53|344.38|344.08|343.93|107
1638765000000|2021-12-06 04:30:00|344.58|344.43|344.63|344.48|344.68|344.53|344.48|344.33|118
1638765300000|2021-12-06 04:35:00|344.68|344.53|344.93|344.73|344.93|344.73|344.48|344.28|196
1638765600000|2021-12-06 04:40:00|344.88|344.78|344.98|344.78|344.98|344.78|344.83|344.68|117
1638765900000|2021-12-06 04:45:00|344.93|344.83|344.88|344.68|345.03|344.88|344.83|344.63|77
1638766200000|2021-12-06 04:50:00|344.93|344.73|345.03|344.88|345.03|344.88|344.93|344.73|58
1638766500000|2021-12-06 04:55:00|345.08|344.83|344.78|344.63|345.08|344.83|344.78|344.63|60
1638766800000|2021-12-06 05:00:00|344.83|344.68|344.78|344.63|344.93|344.78|344.78|344.58|194
1638767100000|2021-12-06 05:05:00|344.73|344.58|344.83|344.68|344.88|344.68|344.63|344.48|157
1638767400000|2021-12-06 05:10:00|344.88|344.63|344.83|344.68|344.88|344.73|344.83|344.63|51
1638767700000|2021-12-06 05:15:00|344.88|344.73|344.68|344.53|344.88|344.73|344.58|344.43|101
1638768000000|2021-12-06 05:20:00|344.63|344.48|344.53|344.38|344.68|344.53|344.53|344.38|95
1638768300000|2021-12-06 05:25:00|344.58|344.33|344.63|344.48|344.63|344.48|344.43|344.23|49
1638768600000|2021-12-06 05:30:00|344.58|344.43|344.78|344.58|344.78|344.58|344.53|344.38|113
1638768900000|2021-12-06 05:35:00|344.73|344.63|344.83|344.68|344.88|344.73|344.73|344.58|91
1638769200000|2021-12-06 05:40:00|344.88|344.73|345.08|344.93|345.08|344.93|344.83|344.68|274
1638769500000|2021-12-06 05:45:00|345.13|344.98|345.38|345.23|345.38|345.23|345.13|344.98|306
1638769800000|2021-12-06 05:50:00|345.33|345.18|345.53|345.38|345.63|345.48|345.28|345.13|261
1638770100000|2021-12-06 05:55:00|345.48|345.33|345.38|345.18|345.48|345.33|345.18|345.03|207
1638770400000|2021-12-06 06:00:00|345.33|345.23|345.43|345.28|345.53|345.33|345.33|345.18|126
1638770700000|2021-12-06 06:05:00|345.48|345.33|345.53|345.38|345.63|345.43|345.43|345.28|161
1638771000000|2021-12-06 06:10:00|345.58|345.43|345.63|345.48|345.93|345.78|345.58|345.38|201
1638771300000|2021-12-06 06:15:00|345.68|345.53|345.88|345.68|345.88|345.73|345.63|345.53|92
1638771600000|2021-12-06 06:20:00|345.83|345.73|345.88|345.73|345.98|345.83|345.83|345.68|115
1638771900000|2021-12-06 06:25:00|345.83|345.68|345.78|345.58|345.88|345.73|345.68|345.53|141
1638772200000|2021-12-06 06:30:00|345.73|345.63|345.53|345.38|345.83|345.63|345.53|345.38|141
1638772500000|2021-12-06 06:35:00|345.58|345.43|345.68|345.53|345.78|345.63|345.58|345.43|170
1638772800000|2021-12-06 06:40:00|345.73|345.58|345.83|345.68|345.88|345.73|345.73|345.53|133
1638773100000|2021-12-06 06:45:00|345.88|345.73|345.83|345.68|345.93|345.78|345.78|345.63|70
1638773400000|2021-12-06 06:50:00|345.78|345.58|345.73|345.58|345.93|345.78|345.68|345.53|135
1638773700000|2021-12-06 06:55:00|345.78|345.68|345.88|345.73|345.93|345.78|345.73|345.63|156
1638774000000|2021-12-06 07:00:00|345.93|345.78|345.93|345.78|346.08|345.93|345.88|345.73|294
1638774300000|2021-12-06 07:05:00|345.98|345.83|346.18|346.03|346.28|346.08|345.98|345.83|189
1638774600000|2021-12-06 07:10:00|346.13|345.98|346.33|346.18|346.33|346.18|346.03|345.88|158
1638774900000|2021-12-06 07:15:00|346.38|346.23|346.18|346.03|346.48|346.28|346.13|345.93|316
1638775200000|2021-12-06 07:20:00|346.23|346.08|345.93|345.78|346.23|346.08|345.93|345.73|196
1638775500000|2021-12-06 07:25:00|345.98|345.83|345.48|345.28|345.98|345.83|345.48|345.28|103
1638775800000|2021-12-06 07:30:00|345.43|345.33|345.03|344.88|345.53|345.38|345.03|344.83|269
1638776100000|2021-12-06 07:35:00|345.08|344.93|345.08|344.88|345.28|345.13|345.03|344.88|182
1638776400000|2021-12-06 07:40:00|345.03|344.83|344.98|344.83|345.33|345.13|344.98|344.83|181
1638776700000|2021-12-06 07:45:00|345.03|344.88|345.13|344.93|345.18|345.03|344.88|344.73|170
1638777000000|2021-12-06 07:50:00|345.08|344.98|345.33|345.18|345.33|345.18|345.08|344.98|95
1638777300000|2021-12-06 07:55:00|345.38|345.23|345.28|345.13|345.43|345.23|345.23|345.03|81
1638777600000|2021-12-06 08:00:00|345.33|345.18|345.63|345.43|345.68|345.53|345.33|345.13|208
1638777900000|2021-12-06 08:05:00|345.58|345.48|345.13|344.93|345.68|345.53|345.08|344.93|151
1638778200000|2021-12-06 08:10:00|345.18|344.98|345.13|344.93|345.28|345.13|345.08|344.88|174
1638778500000|2021-12-06 08:15:00|345.08|344.88|345.13|344.98|345.18|345.03|345.08|344.83|90
1638778800000|2021-12-06 08:20:00|345.18|345.03|344.73|344.58|345.23|345.08|344.73|344.58|238
1638779100000|2021-12-06 08:25:00|344.78|344.63|344.83|344.68|344.88|344.73|344.73|344.53|92
1638779400000|2021-12-06 08:30:00|344.78|344.63|344.53|344.38|344.83|344.68|344.53|344.38|183
1638779700000|2021-12-06 08:35:00|344.58|344.43|344.68|344.53|344.78|344.63|344.53|344.38|135
1638780000000|2021-12-06 08:40:00|344.73|344.48|344.68|344.53|344.88|344.73|344.68|344.48|220
1638780300000|2021-12-06 08:45:00|344.73|344.58|344.43|344.28|344.73|344.58|344.43|344.28|127
1638780600000|2021-12-06 08:50:00|344.48|344.33|344.43|344.28|344.63|344.48|344.38|344.23|191
1638780900000|2021-12-06 08:55:00|344.48|344.33|344.88|344.68|344.93|344.73|344.38|344.23|342
1638781200000|2021-12-06 09:00:00|344.83|344.58|344.68|344.48|344.98|344.83|344.43|344.28|788
1638781500000|2021-12-06 09:05:00|344.78|344.53|344.68|344.43|344.78|344.58|344.48|344.33|252
1638781800000|2021-12-06 09:10:00|344.63|344.48|344.83|344.63|344.93|344.68|344.63|344.43|135
1638782100000|2021-12-06 09:15:00|344.78|344.68|344.53|344.33|344.83|344.68|344.48|344.28|102
1638782400000|2021-12-06 09:20:00|344.83|344.23|344.83|344.23|344.83|344.23|344.73|344.13|0
1638782700000|2021-12-06 09:25:00|344.73|344.13|344.83|344.23|344.93|344.33|344.73|344.13|21
1638783000000|2021-12-06 09:30:00|344.93|344.33|344.73|344.13|344.93|344.33|344.73|344.13|0
1638783300000|2021-12-06 09:35:00|344.83|344.23|344.43|343.83|344.83|344.23|344.43|343.83|0
1638783600000|2021-12-06 09:40:00|344.33|343.73|344.33|343.73|344.43|343.83|344.33|343.73|0
1638783900000|2021-12-06 09:45:00|344.23|343.63|344.13|343.53|344.33|343.73|344.03|343.43|0
1638784200000|2021-12-06 09:50:00|344.03|343.73|343.83|343.68|344.03|343.88|343.78|343.58|42
1638784500000|2021-12-06 09:55:00|343.78|343.63|343.58|343.43|343.83|343.63|343.53|343.38|44
1638784800000|2021-12-06 10:00:00|343.48|343.33|343.53|343.33|343.63|343.43|343.33|343.18|72
1638785100000|2021-12-06 10:05:00|343.48|343.28|343.58|343.38|343.68|343.53|343.43|343.28|6
1638785400000|2021-12-06 10:10:00|343.53|343.33|343.68|343.53|343.73|343.58|343.48|343.33|2
1638785700000|2021-12-06 10:15:00|343.63|343.48|343.73|343.58|343.78|343.63|343.53|343.33|15
1638786000000|2021-12-06 10:20:00|343.78|343.53|343.58|343.38|343.78|343.53|343.58|343.38|7
1638786300000|2021-12-06 10:25:00|343.53|343.33|343.18|342.98|343.53|343.33|343.08|342.88|48
1638786600000|2021-12-06 10:30:00|343.13|342.93|343.28|343.08|343.28|343.13|343.03|342.88|22
1638786900000|2021-12-06 10:35:00|343.23|343.03|343.33|343.13|343.38|343.18|343.23|343.03|1
1638787200000|2021-12-06 10:40:00|343.28|343.08|343.23|343.03|343.28|343.18|343.08|342.88|5
1638787500000|2021-12-06 10:45:00|343.28|343.08|343.33|343.13|343.43|343.23|343.23|343.03|6
1638787800000|2021-12-06 10:50:00|343.38|343.18|343.38|343.18|343.48|343.33|343.28|343.08|15
1638788100000|2021-12-06 10:55:00|343.33|343.23|343.23|343.08|343.43|343.23|343.18|342.98|9
1638788400000|2021-12-06 11:00:00|343.18|343.03|343.48|343.23|343.48|343.28|343.18|342.98|3
1638788700000|2021-12-06 11:05:00|343.43|343.18|343.63|343.43|343.63|343.48|343.38|343.18|8
1638789000000|2021-12-06 11:10:00|343.68|343.48|343.63|343.43|343.68|343.48|343.53|343.38|0
1638789300000|2021-12-06 11:15:00|343.68|343.48|343.78|343.58|343.78|343.58|343.63|343.43|5
1638789600000|2021-12-06 11:20:00|343.73|343.53|343.83|343.63|343.83|343.68|343.73|343.53|0
1638789900000|2021-12-06 11:25:00|343.78|343.68|343.88|343.73|343.98|343.83|343.73|343.58|75
1638790200000|2021-12-06 11:30:00|343.93|343.68|343.88|343.73|344.03|343.88|343.88|343.68|15
1638790500000|2021-12-06 11:35:00|343.93|343.78|343.98|343.78|343.98|343.83|343.83|343.68|8
1638790800000|2021-12-06 11:40:00|343.93|343.73|344.03|343.88|344.08|343.93|343.93|343.73|4
1638791100000|2021-12-06 11:45:00|344.08|343.83|343.93|343.78|344.18|343.98|343.93|343.78|26
1638791400000|2021-12-06 11:50:00|343.98|343.73|343.88|343.73|344.03|343.83|343.83|343.68|11
1638791700000|2021-12-06 11:55:00|343.93|343.78|344.08|343.93|344.18|343.98|343.93|343.78|18
1638792000000|2021-12-06 12:00:00|344.13|343.98|344.13|343.98|344.23|344.08|344.03|343.88|34
1638792300000|2021-12-06 12:05:00|344.08|343.93|343.98|343.78|344.08|343.93|343.88|343.68|26
1638792600000|2021-12-06 12:10:00|343.93|343.73|343.98|343.78|343.98|343.78|343.83|343.63|7
1638792900000|2021-12-06 12:15:00|343.93|343.73|343.73|343.58|343.93|343.73|343.73|343.53|8
1638793200000|2021-12-06 12:20:00|343.78|343.53|343.98|343.78|343.98|343.78|343.78|343.53|11
1638793500000|2021-12-06 12:25:00|343.93|343.83|343.78|343.58|343.93|343.83|343.73|343.53|4
1638793800000|2021-12-06 12:30:00|343.73|343.53|343.73|343.58|343.78|343.58|343.68|343.53|7
1638794100000|2021-12-06 12:35:00|343.78|343.63|343.88|343.68|343.93|343.78|343.68|343.53|15
1638794400000|2021-12-06 12:40:00|343.93|343.73|343.83|343.63|343.93|343.73|343.83|343.63|2
1638794700000|2021-12-06 12:45:00|343.78|343.68|343.83|343.63|343.83|343.68|343.78|343.58|0
1638795000000|2021-12-06 12:50:00|343.88|343.68|343.83|343.63|343.88|343.73|343.73|343.58|0
1638795300000|2021-12-06 12:55:00|343.88|343.73|343.93|343.78|344.03|343.83|343.83|343.68|8
1638795600000|2021-12-06 13:00:00|344.03|343.83|344.03|343.83|344.13|343.93|343.98|343.78|4
1638795900000|2021-12-06 13:05:00|343.98|343.78|344.03|343.88|344.13|343.98|343.98|343.78|17
1638796200000|2021-12-06 13:10:00|344.08|343.83|344.03|343.88|344.08|343.88|343.98|343.78|2
1638796500000|2021-12-06 13:15:00|344.08|343.83|344.03|343.83|344.13|343.93|343.98|343.83|35
1638796800000|2021-12-06 13:20:00|343.98|343.88|343.83|343.68|344.03|343.88|343.83|343.63|10
1638797100000|2021-12-06 13:25:00|343.88|343.73|343.98|343.83|344.08|343.88|343.83|343.68|12
1638797400000|2021-12-06 13:30:00|344.03|343.78|344.03|343.83|344.08|343.88|343.88|343.68|4
1638797700000|2021-12-06 13:35:00|343.98|343.78|344.13|343.93|344.18|344.03|343.93|343.78|3
1638798000000|2021-12-06 13:40:00|344.18|343.98|344.13|343.93|344.23|344.03|344.08|343.93|1
1638798300000|2021-12-06 13:45:00|344.08|343.98|344.08|343.88|344.18|343.98|344.08|343.88|5
1638798600000|2021-12-06 13:50:00|344.03|343.83|344.23|344.03|344.28|344.08|344.03|343.83|7
1638798900000|2021-12-06 13:55:00|344.18|344.08|344.33|344.13|344.33|344.13|344.18|344.03|22
1638799200000|2021-12-06 14:00:00|344.28|344.08|344.28|344.13|344.28|344.13|344.03|343.88|73
1638799500000|2021-12-06 14:05:00|344.23|344.08|344.23|344.03|344.23|344.08|344.13|343.98|20
1638799800000|2021-12-06 14:10:00|344.28|344.08|344.38|344.18|344.43|344.23|344.28|344.08|29
1638800100000|2021-12-06 14:15:00|344.43|344.23|344.73|344.53|344.73|344.53|344.38|344.18|51
1638800400000|2021-12-06 14:20:00|344.68|344.48|344.58|344.38|344.68|344.48|344.53|344.33|20
1638800700000|2021-12-06 14:25:00|344.53|344.33|344.53|344.33|344.63|344.43|344.48|344.33|13
1638801000000|2021-12-06 14:30:00|344.48|344.38|343.23|343.08|344.58|344.38|343.23|343.03|282
1638801300000|2021-12-06 14:35:00|343.33|342.98|342.43|342.28|343.33|343.03|342.38|342.18|239
1638801600000|2021-12-06 14:40:00|342.53|342.33|343.18|342.93|343.33|343.18|342.43|342.28|141
1638801900000|2021-12-06 14:45:00|343.13|342.88|343.48|343.23|343.48|343.28|342.78|342.63|34
1638802200000|2021-12-06 14:50:00|343.43|343.28|343.73|343.43|344.28|344.03|343.43|343.28|68
1638802500000|2021-12-06 14:55:00|343.68|343.48|343.98|343.68|344.08|343.78|343.53|343.38|18
1638802800000|2021-12-06 15:00:00|343.88|343.73|344.03|343.78|344.03|343.83|343.53|343.33|72
1638803100000|2021-12-06 15:05:00|343.98|343.83|344.13|343.93|344.13|343.93|343.58|343.38|33
1638803400000|2021-12-06 15:10:00|344.08|343.83|344.83|344.68|344.83|344.68|344.03|343.83|97
1638803700000|2021-12-06 15:15:00|344.88|344.73|344.98|344.83|345.18|345.03|344.88|344.73|86
1638804000000|2021-12-06 15:20:00|344.93|344.78|344.98|344.73|345.08|344.93|344.83|344.63|26
1638804300000|2021-12-06 15:25:00|344.93|344.78|345.03|344.83|345.18|344.98|344.83|344.68|11
1638804600000|2021-12-06 15:30:00|345.08|344.88|344.88|344.63|345.08|344.88|344.78|344.63|14
1638804900000|2021-12-06 15:35:00|344.83|344.58|344.68|344.48|344.83|344.63|344.63|344.43|10
1638805200000|2021-12-06 15:40:00|344.63|344.43|344.63|344.43|344.88|344.73|344.48|344.33|89
1638805500000|2021-12-06 15:45:00|344.58|344.38|344.53|344.33|344.78|344.58|344.33|344.18|67
1638805800000|2021-12-06 15:50:00|344.48|344.28|344.33|344.13|344.68|344.48|344.23|344.08|23
1638806100000|2021-12-06 15:55:00|344.38|344.18|344.78|344.58|344.78|344.63|344.38|344.18|126
1638806400000|2021-12-06 16:00:00|344.73|344.63|344.63|344.43|344.83|344.68|344.48|344.33|120
1638806700000|2021-12-06 16:05:00|344.58|344.48|344.68|344.48|344.68|344.53|344.38|344.23|40
1638807000000|2021-12-06 16:10:00|344.73|344.53|344.53|344.38|344.83|344.63|344.48|344.33|247
1638807300000|2021-12-06 16:15:00|344.48|344.33|344.98|344.78|344.98|344.78|344.43|344.28|57
1638807600000|2021-12-06 16:20:00|344.93|344.73|344.93|344.73|344.98|344.78|344.73|344.58|43
1638807900000|2021-12-06 16:25:00|344.88|344.78|345.03|344.83|345.08|344.93|344.88|344.73|24
1638808200000|2021-12-06 16:30:00|344.98|344.88|344.93|344.73|345.18|344.98|344.73|344.58|19
1638808500000|2021-12-06 16:35:00|344.88|344.78|344.98|344.78|345.13|344.88|344.88|344.73|35
1638808800000|2021-12-06 16:40:00|345.03|344.73|344.93|344.68|345.03|344.78|344.78|344.58|18
1638809100000|2021-12-06 16:45:00|344.88|344.63|344.73|344.53|344.98|344.83|344.68|344.53|14
1638809400000|2021-12-06 16:50:00|344.68|344.58|344.68|344.48|344.78|344.58|344.63|344.43|11
1638809700000|2021-12-06 16:55:00|344.63|344.53|344.68|344.48|344.68|344.53|344.53|344.33|5
1638810000000|2021-12-06 17:00:00|344.73|344.53|344.63|344.43|344.78|344.53|344.58|344.43|2
1638810300000|2021-12-06 17:05:00|344.68|344.48|344.63|344.38|344.68|344.53|344.53|344.33|0
1638810600000|2021-12-06 17:10:00|344.58|344.33|344.73|344.53|344.78|344.58|344.53|344.33|0
1638810900000|2021-12-06 17:15:00|344.78|344.48|344.78|344.58|344.88|344.73|344.68|344.43|8
1638811200000|2021-12-06 17:20:00|344.73|344.53|344.73|344.53|344.83|344.63|344.68|344.48|12
1638811500000|2021-12-06 17:25:00|344.68|344.58|344.73|344.48|344.83|344.68|344.68|344.48|8
1638811800000|2021-12-06 17:30:00|344.68|344.53|344.83|344.63|344.88|344.68|344.68|344.48|4
1638812100000|2021-12-06 17:35:00|344.78|344.68|344.78|344.58|344.88|344.68|344.68|344.53|8
1638812400000|2021-12-06 17:40:00|344.83|344.63|344.88|344.68|344.93|344.73|344.73|344.58|4
1638812700000|2021-12-06 17:45:00|344.83|344.63|344.98|344.78|344.98|344.78|344.83|344.63|0
1638813000000|2021-12-06 17:50:00|344.93|344.73|344.98|344.78|344.98|344.78|344.88|344.73|3
1638813300000|2021-12-06 17:55:00|344.93|344.73|345.03|344.88|345.08|344.88|344.88|344.73|14
1638813600000|2021-12-06 18:00:00|345.08|344.93|344.98|344.78|345.08|344.93|344.78|344.63|59
1638813900000|2021-12-06 18:05:00|344.93|344.73|344.68|344.53|344.98|344.73|344.68|344.48|40
1638814200000|2021-12-06 18:10:00|344.73|344.58|344.58|344.43|344.83|344.68|344.53|344.38|41
1638814500000|2021-12-06 18:15:00|344.63|344.48|344.73|344.53|344.78|344.58|344.58|344.43|10
1638814800000|2021-12-06 18:20:00|344.68|344.48|344.68|344.48|344.68|344.48|344.53|344.38|8
1638815100000|2021-12-06 18:25:00|344.73|344.53|344.73|344.58|344.88|344.68|344.68|344.48|10
1638815400000|2021-12-06 18:30:00|344.78|344.53|344.83|344.63|344.83|344.63|344.68|344.53|3
1638815700000|2021-12-06 18:35:00|344.78|344.58|344.68|344.53|344.88|344.68|344.68|344.53|1
1638816000000|2021-12-06 18:40:00|344.73|344.58|344.83|344.63|344.83|344.63|344.68|344.53|6
1638816300000|2021-12-06 18:45:00|344.78|344.68|344.88|344.73|344.93|344.73|344.78|344.68|24
1638816600000|2021-12-06 18:50:00|344.83|344.68|344.93|344.73|344.93|344.78|344.83|344.68|18
1638816900000|2021-12-06 18:55:00|344.88|344.68|344.73|344.58|344.98|344.83|344.68|344.48|18
1638817200000|2021-12-06 19:00:00|344.78|344.63|344.98|344.73|345.03|344.83|344.78|344.58|42
1638817500000|2021-12-06 19:05:00|344.93|344.68|344.88|344.68|344.98|344.78|344.83|344.68|8
1638817800000|2021-12-06 19:10:00|344.93|344.73|344.98|344.78|345.08|344.88|344.88|344.73|20
1638818100000|2021-12-06 19:15:00|344.93|344.73|344.93|344.78|345.03|344.83|344.88|344.73|13
1638818400000|2021-12-06 19:20:00|344.98|344.73|345.08|344.88|345.28|345.08|344.93|344.68|47
1638818700000|2021-12-06 19:25:00|345.03|344.83|345.08|344.83|345.13|344.93|344.93|344.78|14
1638819000000|2021-12-06 19:30:00|345.13|344.88|345.03|344.83|345.18|344.93|344.98|344.78|6
1638819300000|2021-12-06 19:35:00|344.98|344.78|344.93|344.73|345.03|344.83|344.93|344.73|3
1638819600000|2021-12-06 19:40:00|344.88|344.78|344.73|344.53|344.93|344.78|344.68|344.53|8
1638819900000|2021-12-06 19:45:00|344.68|344.58|344.63|344.43|344.73|344.58|344.53|344.38|24
1638820200000|2021-12-06 19:50:00|344.68|344.48|344.63|344.48|344.78|344.58|344.58|344.43|16
1638820500000|2021-12-06 19:55:00|344.68|344.53|344.68|344.48|344.73|344.58|344.58|344.43|21
1638820800000|2021-12-06 20:00:00|344.63|344.53|344.58|344.38|344.73|344.53|344.53|344.38|20
1638821100000|2021-12-06 20:05:00|344.63|344.43|344.68|344.48|344.73|344.58|344.53|344.38|13
1638821400000|2021-12-06 20:10:00|344.63|344.43|344.73|344.58|344.83|344.58|344.58|344.43|12
1638821700000|2021-12-06 20:15:00|344.78|344.53|344.98|344.78|344.98|344.78|344.78|344.53|13
1638822000000|2021-12-06 20:20:00|344.93|344.73|344.98|344.78|345.03|344.83|344.88|344.73|13
1638822300000|2021-12-06 20:25:00|345.03|344.83|344.88|344.73|345.03|344.83|344.78|344.58|11
1638822600000|2021-12-06 20:30:00|344.93|344.78|344.98|344.78|345.03|344.83|344.78|344.63|20
1638822900000|2021-12-06 20:35:00|344.93|344.73|344.98|344.78|345.03|344.83|344.78|344.58|16
1638823200000|2021-12-06 20:40:00|344.93|344.73|345.23|345.03|345.23|345.03|344.88|344.68|21
1638823500000|2021-12-06 20:45:00|345.18|344.93|345.28|345.03|345.28|345.08|344.98|344.73|11
1638823800000|2021-12-06 20:50:00|345.23|345.08|345.38|345.13|345.38|345.23|345.23|345.03|22
1638824100000|2021-12-06 20:55:00|345.33|345.18|345.38|345.18|345.38|345.23|345.23|345.08|24
1638824400000|2021-12-06 21:00:00|345.33|345.13|345.38|345.23|345.38|345.23|345.33|345.13|51
1638824700000|2021-12-06 21:05:00|345.33|345.18|345.28|345.13|345.38|345.23|345.23|345.08|24
1638825000000|2021-12-06 21:10:00|345.33|345.18|345.53|344.93|345.53|345.18|345.23|344.83|10
1638825300000|2021-12-06 21:15:00|345.63|345.03|345.63|345.03|345.63|345.03|345.63|345.03|0
1638825600000|2021-12-06 21:20:00|345.73|345.13|345.53|344.93|345.73|345.13|345.53|344.93|0
1638825900000|2021-12-06 21:25:00|345.63|345.03|345.63|345.03|345.63|345.03|345.63|345.03|0
1638826200000|2021-12-06 21:30:00|345.73|345.13|345.63|345.03|345.73|345.13|345.63|345.03|0
1638826800000|2021-12-06 21:40:00|345.73|345.13|345.63|345.03|345.73|345.13|345.63|345.03|0
1638827100000|2021-12-06 21:45:00|345.73|345.13|345.73|345.13|345.73|345.13|345.63|345.03|0
1638827400000|2021-12-06 21:50:00|345.63|345.03|345.63|345.03|345.73|345.13|345.63|345.03|0
1638827700000|2021-12-06 21:55:00|345.73|345.13|345.73|345.13|345.73|345.13|345.63|345.03|0
1638828300000|2021-12-06 22:05:00|345.83|345.23|345.83|345.23|345.83|345.23|345.83|345.23|0
1638831600000|2021-12-06 23:00:00|345.93|345.33|345.93|345.33|346.03|345.43|345.83|345.23|0
1638831900000|2021-12-06 23:05:00|345.83|345.23|345.83|345.23|345.93|345.33|345.83|345.23|0
1638832200000|2021-12-06 23:10:00|345.73|345.13|345.63|345.03|345.73|345.13|345.63|345.03|0
1638832500000|2021-12-06 23:15:00|345.73|345.13|345.63|345.03|345.73|345.13|345.63|345.03|0
1638833100000|2021-12-06 23:25:00|345.73|345.13|346.03|345.43|346.03|345.43|345.73|345.13|0
1638833400000|2021-12-06 23:30:00|345.93|345.33|345.93|345.33|345.93|345.33|345.93|345.33|0
1638833700000|2021-12-06 23:35:00|346.03|345.43|345.93|345.33|346.03|345.43|345.93|345.33|0
1638834000000|2021-12-06 23:40:00|346.03|345.43|346.03|345.43|346.03|345.43|345.93|345.33|0
1638834300000|2021-12-06 23:45:00|346.13|345.53|345.93|345.33|346.13|345.53|345.93|345.33|0
1638834600000|2021-12-06 23:50:00|346.03|345.43|345.93|345.33|346.03|345.43|345.93|345.33|0
1638834900000|2021-12-06 23:55:00|346.03|345.43|346.03|345.43|346.13|345.53|345.93|345.33|0
1638835200000|2021-12-07 00:00:00|346.13|345.53|345.93|345.33|346.13|345.53|345.93|345.33|0
1638835500000|2021-12-07 00:05:00|346.03|345.43|346.03|345.43|346.03|345.43|345.93|345.33|0
1638835800000|2021-12-07 00:10:00|345.93|345.33|345.93|345.33|346.03|345.43|345.83|345.23|0
1638836100000|2021-12-07 00:15:00|345.83|345.23|345.73|345.13|345.93|345.33|345.63|345.03|0
1638836400000|2021-12-07 00:20:00|345.83|345.23|345.73|345.13|345.83|345.23|345.73|345.13|0
1638836700000|2021-12-07 00:25:00|345.53|344.93|344.83|344.23|345.53|344.93|344.83|344.23|0
1638837000000|2021-12-07 00:30:00|345.18|344.33|346.13|345.83|346.88|346.58|344.73|344.33|959
1638837300000|2021-12-07 00:35:00|346.08|345.88|345.63|345.43|346.13|345.93|345.53|345.33|311
1638837600000|2021-12-07 00:40:00|345.58|345.48|344.98|344.78|345.58|345.48|344.98|344.78|182
1638837900000|2021-12-07 00:45:00|344.88|344.68|345.08|344.88|345.43|345.23|344.88|344.68|276
1638838200000|2021-12-07 00:50:00|345.13|344.93|344.48|344.23|345.23|345.03|344.23|344.03|210
1638838500000|2021-12-07 00:55:00|344.23|344.28|343.13|342.93|344.23|344.28|341.83|341.58|1065
1638838800000|2021-12-07 01:00:00|343.08|342.78|342.98|342.78|343.33|343.18|342.03|341.78|1094
1638839100000|2021-12-07 01:05:00|342.93|342.68|342.83|342.63|343.23|342.98|342.33|342.08|861
1638839400000|2021-12-07 01:10:00|342.78|342.68|342.78|342.63|343.13|342.93|342.48|342.28|603
1638839700000|2021-12-07 01:15:00|342.73|342.58|343.43|343.23|343.58|343.43|342.73|342.53|434
1638840000000|2021-12-07 01:20:00|343.38|343.18|343.33|343.18|343.83|343.68|343.23|343.08|284
1638840300000|2021-12-07 01:25:00|343.38|343.13|343.13|342.93|343.68|343.48|343.08|342.93|322
1638840600000|2021-12-07 01:30:00|343.08|342.98|343.03|342.88|343.53|343.33|342.88|342.73|291
1638840900000|2021-12-07 01:35:00|343.08|342.93|343.28|343.13|343.48|343.28|342.98|342.78|275
1638841200000|2021-12-07 01:40:00|343.33|343.03|343.43|343.23|343.58|343.38|343.13|342.98|185
1638841500000|2021-12-07 01:45:00|343.48|343.28|343.78|343.58|343.83|343.63|343.48|343.28|124
1638841800000|2021-12-07 01:50:00|343.83|343.63|343.68|343.48|343.83|343.68|343.33|343.18|123
1638842100000|2021-12-07 01:55:00|343.73|343.53|343.63|343.48|343.83|343.68|343.53|343.38|117
1638842400000|2021-12-07 02:00:00|343.58|343.43|343.53|343.33|343.68|343.53|343.38|343.18|127
1638842700000|2021-12-07 02:05:00|343.58|343.38|343.53|343.33|343.68|343.53|343.43|343.23|119
1638843000000|2021-12-07 02:10:00|343.48|343.28|343.28|343.13|343.48|343.28|343.23|343.08|96
1638843300000|2021-12-07 02:15:00|343.33|343.18|343.58|343.38|343.58|343.43|343.28|343.08|114
1638843600000|2021-12-07 02:20:00|343.53|343.43|344.08|343.88|344.08|343.88|343.48|343.28|330
1638843900000|2021-12-07 02:25:00|344.13|343.93|344.28|344.08|345.03|344.83|344.08|343.88|653
1638844200000|2021-12-07 02:30:00|344.33|344.13|343.83|343.63|344.38|344.18|343.73|343.53|351
1638844500000|2021-12-07 02:35:00|343.88|343.68|343.98|343.78|344.13|343.98|343.78|343.58|134
1638844800000|2021-12-07 02:40:00|343.93|343.83|344.13|343.98|344.13|343.98|343.93|343.83|69
1638845100000|2021-12-07 02:45:00|344.18|343.93|343.88|343.68|344.18|343.98|343.88|343.68|80
1638845400000|2021-12-07 02:50:00|343.83|343.63|343.98|343.78|343.98|343.78|343.73|343.53|161
1638845700000|2021-12-07 02:55:00|343.93|343.83|343.98|343.78|344.03|343.88|343.83|343.68|124
1638846000000|2021-12-07 03:00:00|343.93|343.83|344.13|343.98|344.18|343.98|343.93|343.78|144
1638846300000|2021-12-07 03:05:00|344.18|344.03|343.88|343.68|344.23|344.03|343.88|343.68|108
1638846600000|2021-12-07 03:10:00|343.93|343.73|344.18|343.98|344.18|344.03|343.78|343.63|158
1638846900000|2021-12-07 03:15:00|344.13|343.93|344.08|343.93|344.23|344.08|344.08|343.88|68
1638847200000|2021-12-07 03:20:00|344.13|343.98|344.18|344.03|344.23|344.08|344.13|343.93|71
1638847500000|2021-12-07 03:25:00|344.23|344.08|344.33|344.13|344.38|344.23|344.23|344.03|89
1638847800000|2021-12-07 03:30:00|344.28|344.18|344.38|344.23|344.53|344.38|344.28|344.18|103
1638848100000|2021-12-07 03:35:00|344.43|344.28|344.43|344.28|344.48|344.28|344.38|344.23|88
1638848400000|2021-12-07 03:40:00|344.48|344.33|344.53|344.38|344.58|344.38|344.43|344.28|107
1638848700000|2021-12-07 03:45:00|344.58|344.43|344.53|344.38|344.58|344.43|344.38|344.23|109
1638849000000|2021-12-07 03:50:00|344.48|344.33|344.33|344.18|344.53|344.38|344.33|344.18|64
1638849300000|2021-12-07 03:55:00|344.38|344.08|344.08|343.93|344.38|344.08|343.98|343.78|121
1638849600000|2021-12-07 04:00:00|344.13|343.98|344.23|344.08|344.23|344.08|344.08|343.88|69
1638849900000|2021-12-07 04:05:00|344.28|344.13|344.33|344.18|344.38|344.18|344.23|344.08|80
1638850200000|2021-12-07 04:10:00|344.38|344.23|344.38|344.23|344.43|344.28|344.33|344.13|94
1638850500000|2021-12-07 04:15:00|344.33|344.18|344.08|343.88|344.33|344.18|344.08|343.88|65
1638850800000|2021-12-07 04:20:00|344.13|343.93|344.48|344.33|344.48|344.33|344.13|343.93|67
1638851100000|2021-12-07 04:25:00|344.43|344.28|344.33|344.13|344.48|344.28|344.28|344.13|96
1638851400000|2021-12-07 04:30:00|344.38|344.18|344.23|344.08|344.38|344.23|344.13|343.98|91
1638851700000|2021-12-07 04:35:00|344.28|344.13|344.23|344.03|344.38|344.23|344.18|344.03|123
1638852000000|2021-12-07 04:40:00|344.18|344.08|344.33|344.13|344.43|344.28|344.18|344.03|94
1638852300000|2021-12-07 04:45:00|344.28|344.18|344.28|344.13|344.33|344.18|344.18|344.03|98
1638852600000|2021-12-07 04:50:00|344.23|344.08|344.28|344.13|344.28|344.13|344.13|343.98|97
1638852900000|2021-12-07 04:55:00|344.33|344.18|344.33|344.18|344.43|344.28|344.28|344.13|59
1638853200000|2021-12-07 05:00:00|344.38|344.23|344.83|344.63|344.83|344.63|344.38|344.23|125
1638853500000|2021-12-07 05:05:00|344.78|344.68|344.53|344.33|344.83|344.68|344.48|344.33|117
1638853800000|2021-12-07 05:10:00|344.48|344.38|344.63|344.48|344.78|344.63|344.33|344.13|188
1638854100000|2021-12-07 05:15:00|344.68|344.43|344.48|344.33|344.68|344.48|344.48|344.33|132
1638854400000|2021-12-07 05:20:00|344.53|344.38|344.13|343.93|344.58|344.43|344.13|343.93|135
1638854700000|2021-12-07 05:25:00|344.08|343.98|343.93|343.73|344.18|343.98|343.83|343.68|197
1638855000000|2021-12-07 05:30:00|343.88|343.68|344.08|343.93|344.13|343.93|343.88|343.68|80
1638855300000|2021-12-07 05:35:00|344.03|343.88|344.13|343.98|344.28|344.08|343.98|343.83|175
1638855600000|2021-12-07 05:40:00|344.23|344.03|344.13|343.98|344.28|344.13|344.13|343.98|84
1638855900000|2021-12-07 05:45:00|344.18|344.03|344.08|343.88|344.23|344.08|343.98|343.83|164
1638856200000|2021-12-07 05:50:00|344.03|343.83|343.98|343.83|344.08|343.93|343.88|343.73|115
1638856500000|2021-12-07 05:55:00|344.03|343.88|344.18|344.03|344.23|344.08|343.98|343.83|49
1638856800000|2021-12-07 06:00:00|344.23|344.08|343.78|343.63|344.28|344.13|343.68|343.48|259
1638857100000|2021-12-07 06:05:00|343.68|343.58|343.53|343.38|343.73|343.58|343.43|343.28|191
1638857400000|2021-12-07 06:10:00|343.58|343.43|343.58|343.38|343.73|343.58|343.53|343.38|86
1638857700000|2021-12-07 06:15:00|343.53|343.43|343.68|343.48|343.73|343.58|343.48|343.28|155
1638858000000|2021-12-07 06:20:00|343.63|343.53|343.88|343.73|343.88|343.73|343.63|343.53|74
1638858300000|2021-12-07 06:25:00|343.83|343.68|343.93|343.73|344.08|343.88|343.83|343.68|181
1638858600000|2021-12-07 06:30:00|343.83|343.78|343.88|343.68|343.93|343.78|343.78|343.58|173
1638858900000|2021-12-07 06:35:00|343.83|343.58|343.83|343.63|343.88|343.68|343.63|343.43|123
1638859200000|2021-12-07 06:40:00|343.73|343.68|343.73|343.58|343.78|343.68|343.63|343.48|103
1638859500000|2021-12-07 06:45:00|343.78|343.53|343.83|343.68|343.83|343.68|343.73|343.53|123
1638859800000|2021-12-07 06:50:00|343.88|343.73|343.98|343.83|343.98|343.83|343.73|343.58|143
1638860100000|2021-12-07 06:55:00|343.93|343.78|343.88|343.73|343.98|343.83|343.83|343.68|133
1638860400000|2021-12-07 07:00:00|343.93|343.78|344.03|343.88|344.18|344.03|343.93|343.73|288
1638860700000|2021-12-07 07:05:00|344.08|343.93|344.28|344.13|344.28|344.13|343.98|343.78|139
1638861000000|2021-12-07 07:10:00|344.33|344.18|344.08|343.88|344.33|344.18|344.08|343.88|133
1638861300000|2021-12-07 07:15:00|344.03|343.93|344.08|343.88|344.23|344.03|344.03|343.88|167
1638861600000|2021-12-07 07:20:00|344.03|343.93|344.03|343.88|344.13|343.98|344.03|343.88|146
1638861900000|2021-12-07 07:25:00|343.98|343.83|344.03|343.88|344.08|343.93|343.98|343.83|166
1638862200000|2021-12-07 07:30:00|344.08|343.83|344.13|343.98|344.23|344.08|344.08|343.83|169
1638862500000|2021-12-07 07:35:00|344.18|344.03|344.08|343.93|344.18|344.03|344.08|343.93|126
1638862800000|2021-12-07 07:40:00|344.13|343.98|344.08|343.93|344.18|343.98|344.03|343.83|161
1638863100000|2021-12-07 07:45:00|344.13|343.98|344.13|343.98|344.18|344.03|344.08|343.93|82
1638863400000|2021-12-07 07:50:00|344.18|344.03|344.33|344.18|344.33|344.18|344.18|344.03|108
1638863700000|2021-12-07 07:55:00|344.38|344.23|344.53|344.33|344.53|344.38|344.38|344.23|176
1638864000000|2021-12-07 08:00:00|344.48|344.38|344.78|344.63|344.83|344.68|344.48|344.28|318
1638864300000|2021-12-07 08:05:00|344.73|344.58|344.63|344.43|344.78|344.63|344.43|344.28|278
1638864600000|2021-12-07 08:10:00|344.58|344.48|344.63|344.48|344.78|344.63|344.58|344.43|86
1638864900000|2021-12-07 08:15:00|344.68|344.53|344.83|344.68|344.83|344.68|344.53|344.38|144
1638865200000|2021-12-07 08:20:00|344.78|344.63|344.83|344.68|344.93|344.78|344.73|344.58|203
1638865500000|2021-12-07 08:25:00|344.88|344.63|345.38|345.18|345.43|345.23|344.88|344.63|389
1638865800000|2021-12-07 08:30:00|345.33|345.23|345.28|345.08|345.48|345.33|345.08|344.93|379
1638866100000|2021-12-07 08:35:00|345.23|345.13|345.38|345.23|345.38|345.23|345.23|345.08|199
1638866400000|2021-12-07 08:40:00|345.43|345.28|345.43|345.28|345.63|345.48|345.43|345.28|244
1638866700000|2021-12-07 08:45:00|345.38|345.23|345.38|345.23|345.48|345.33|345.28|345.13|406
1638867000000|2021-12-07 08:50:00|345.43|345.28|345.63|345.43|345.63|345.48|345.38|345.18|273
1638867300000|2021-12-07 08:55:00|345.58|345.48|345.58|345.38|345.73|345.58|345.28|345.13|477
1638867600000|2021-12-07 09:00:00|345.53|345.43|345.83|345.68|345.83|345.68|345.38|345.23|331
1638867900000|2021-12-07 09:05:00|345.93|345.78|345.68|345.53|345.93|345.78|345.43|345.23|397
1638868200000|2021-12-07 09:10:00|345.63|345.48|345.53|345.33|345.73|345.58|345.53|345.33|102
1638868500000|2021-12-07 09:15:00|345.48|345.38|345.48|345.33|345.58|345.43|345.43|345.28|69
1638868800000|2021-12-07 09:20:00|345.73|345.13|345.83|345.23|345.93|345.33|345.63|345.03|0
1638869100000|2021-12-07 09:25:00|345.93|345.33|345.73|345.13|345.93|345.33|345.73|345.13|19
1638869400000|2021-12-07 09:30:00|345.63|345.03|345.53|344.93|345.63|345.03|345.53|344.93|0
1638869700000|2021-12-07 09:35:00|345.63|345.03|345.43|344.83|345.63|345.03|345.43|344.83|0
1638870000000|2021-12-07 09:40:00|345.53|344.93|345.63|345.03|345.63|345.03|345.43|344.83|0
1638870300000|2021-12-07 09:45:00|345.73|345.13|345.73|345.13|345.73|345.13|345.63|345.03|0
1638870600000|2021-12-07 09:50:00|345.43|345.23|345.48|345.28|345.53|345.33|345.38|345.23|18
1638870900000|2021-12-07 09:55:00|345.53|345.33|345.63|345.48|345.68|345.53|345.48|345.33|19
1638871200000|2021-12-07 10:00:00|345.58|345.43|345.58|345.38|345.63|345.43|345.48|345.28|16
1638871500000|2021-12-07 10:05:00|345.53|345.43|345.43|345.28|345.58|345.43|345.38|345.23|14
1638871800000|2021-12-07 10:10:00|345.48|345.23|345.58|345.43|345.58|345.43|345.43|345.23|30
1638872100000|2021-12-07 10:15:00|345.53|345.38|345.43|345.28|345.53|345.43|345.43|345.28|28
1638872400000|2021-12-07 10:20:00|345.38|345.23|345.43|345.23|345.43|345.28|345.33|345.18|19
1638872700000|2021-12-07 10:25:00|345.38|345.28|345.43|345.28|345.43|345.28|345.33|345.18|9
1638873000000|2021-12-07 10:30:00|345.38|345.23|345.43|345.23|345.43|345.28|345.33|345.18|9
1638873300000|2021-12-07 10:35:00|345.48|345.28|345.48|345.28|345.53|345.33|345.48|345.23|22
1638873600000|2021-12-07 10:40:00|345.43|345.33|345.58|345.43|345.63|345.48|345.43|345.28|76
1638873900000|2021-12-07 10:45:00|345.63|345.48|345.73|345.58|345.73|345.58|345.63|345.48|29
1638874200000|2021-12-07 10:50:00|345.78|345.53|345.78|345.58|345.78|345.63|345.68|345.53|58
1638874500000|2021-12-07 10:55:00|345.83|345.63|345.88|345.68|345.88|345.68|345.73|345.58|3
1638874800000|2021-12-07 11:00:00|345.83|345.73|345.83|345.63|345.88|345.73|345.78|345.63|4
1638875100000|2021-12-07 11:05:00|345.78|345.68|345.88|345.68|345.98|345.83|345.78|345.68|17
1638875400000|2021-12-07 11:10:00|345.83|345.73|345.78|345.63|345.93|345.73|345.78|345.58|18
1638875700000|2021-12-07 11:15:00|345.83|345.68|345.88|345.73|345.93|345.78|345.83|345.63|7
1638876000000|2021-12-07 11:20:00|345.93|345.78|345.73|345.58|345.93|345.78|345.73|345.58|14
1638876300000|2021-12-07 11:25:00|345.68|345.53|345.68|345.48|345.73|345.58|345.63|345.48|19
1638876600000|2021-12-07 11:30:00|345.63|345.43|345.78|345.63|345.83|345.63|345.63|345.43|4
1638876900000|2021-12-07 11:35:00|345.73|345.58|345.78|345.63|345.78|345.63|345.73|345.53|8
1638877200000|2021-12-07 11:40:00|345.83|345.73|345.88|345.73|345.98|345.83|345.83|345.73|12
1638877500000|2021-12-07 11:45:00|345.93|345.78|345.98|345.83|346.03|345.88|345.93|345.78|25
1638877800000|2021-12-07 11:50:00|346.03|345.78|346.03|345.88|346.03|345.88|345.93|345.78|38
1638878100000|2021-12-07 11:55:00|345.98|345.83|346.08|345.88|346.08|345.93|345.98|345.83|10
1638878400000|2021-12-07 12:00:00|346.03|345.93|345.78|345.63|346.08|345.93|345.78|345.63|25
1638878700000|2021-12-07 12:05:00|345.83|345.68|345.93|345.73|345.93|345.78|345.73|345.58|0
1638879000000|2021-12-07 12:10:00|345.88|345.78|345.88|345.68|345.93|345.78|345.78|345.63|4
1638879300000|2021-12-07 12:15:00|345.83|345.73|345.93|345.73|345.93|345.78|345.83|345.73|2
1638879600000|2021-12-07 12:20:00|345.88|345.78|345.93|345.73|345.93|345.78|345.88|345.73|1
1638879900000|2021-12-07 12:25:00|345.88|345.78|345.88|345.73|345.93|345.78|345.83|345.68|9
1638880200000|2021-12-07 12:30:00|345.83|345.68|345.88|345.68|345.93|345.73|345.78|345.63|5
1638880500000|2021-12-07 12:35:00|345.83|345.73|345.88|345.68|345.93|345.73|345.83|345.68|3
1638880800000|2021-12-07 12:40:00|345.83|345.73|346.03|345.83|346.03|345.88|345.83|345.68|9
1638881100000|2021-12-07 12:45:00|345.98|345.78|345.78|345.58|346.03|345.88|345.73|345.58|19
1638881400000|2021-12-07 12:50:00|345.83|345.63|345.83|345.63|345.98|345.78|345.78|345.58|14
1638881700000|2021-12-07 12:55:00|345.78|345.58|345.83|345.63|345.83|345.63|345.73|345.58|1
1638882000000|2021-12-07 13:00:00|345.78|345.58|345.78|345.58|345.83|345.63|345.73|345.58|0
1638882300000|2021-12-07 13:05:00|345.73|345.63|345.73|345.58|345.83|345.63|345.73|345.58|2
1638882600000|2021-12-07 13:10:00|345.78|345.63|345.88|345.73|345.88|345.73|345.78|345.58|4
1638882900000|2021-12-07 13:15:00|345.83|345.68|345.88|345.73|345.88|345.73|345.83|345.63|3
1638883200000|2021-12-07 13:20:00|345.83|345.68|345.83|345.68|345.88|345.73|345.83|345.68|0
1638883500000|2021-12-07 13:25:00|345.88|345.73|345.78|345.58|345.88|345.73|345.78|345.58|1
1638883800000|2021-12-07 13:30:00|345.73|345.53|345.78|345.58|345.78|345.58|345.68|345.53|1
1638884100000|2021-12-07 13:35:00|345.73|345.63|345.83|345.68|345.83|345.68|345.73|345.58|4
1638884400000|2021-12-07 13:40:00|345.78|345.63|345.83|345.68|345.83|345.68|345.78|345.63|0
1638884700000|2021-12-07 13:45:00|345.88|345.63|345.93|345.73|345.93|345.78|345.78|345.63|14
1638885000000|2021-12-07 13:50:00|345.88|345.78|345.88|345.68|345.93|345.78|345.83|345.68|30
1638885300000|2021-12-07 13:55:00|345.83|345.73|345.93|345.78|345.98|345.83|345.83|345.68|41
1638885600000|2021-12-07 14:00:00|345.98|345.73|345.93|345.78|345.98|345.78|345.88|345.73|23
1638885900000|2021-12-07 14:05:00|345.98||345.93||345.98||345.93||8
1638886200000|2021-12-07 14:10:00|345.98|345.73|345.98|345.83|345.98|345.83|345.93|345.73|46
1638886500000|2021-12-07 14:15:00|346.03|345.88|346.03|345.88|346.08|345.93|345.98|345.83|96
1638886800000|2021-12-07 14:20:00|346.08|345.83|346.08|345.93|346.13|345.98|345.98|345.83|17
1638887100000|2021-12-07 14:25:00|346.13|345.98|346.03|345.88|346.13|345.98|346.03|345.88|10
1638887400000|2021-12-07 14:30:00|346.08|345.93|346.68|346.48|346.98|346.83|346.03|345.88|191
1638887700000|2021-12-07 14:35:00|346.73|346.53|346.48|346.33|346.98|346.78|346.38|346.18|148
1638888000000|2021-12-07 14:40:00|346.53|346.38|346.63|346.43|346.83|346.68|346.43|346.28|91
1638888300000|2021-12-07 14:45:00|346.58|346.48|346.83|346.58|346.88|346.68|346.53|346.38|41
1638888600000|2021-12-07 14:50:00|346.78|346.63|346.98|346.78|347.03|346.83|346.78|346.63|50
1638888900000|2021-12-07 14:55:00|347.03|346.83|347.03|346.88|347.03|346.88|346.88|346.73|34
1638889200000|2021-12-07 15:00:00|347.08|346.93|347.28|347.13|347.33|347.18|347.03|346.88|86
1638889500000|2021-12-07 15:05:00|347.33|347.18|347.48|347.28|347.48|347.28|347.23|347.03|43
1638889800000|2021-12-07 15:10:00|347.43|347.23|347.88|347.68|347.88|347.68|347.43|347.23|61
1638890100000|2021-12-07 15:15:00|347.93|347.73|347.53|347.38|347.98|347.78|347.53|347.33|35
1638890400000|2021-12-07 15:20:00|347.58|347.43|347.48|347.28|347.63|347.48|347.38|347.23|42
1638890700000|2021-12-07 15:25:00|347.43|347.23|347.03|346.83|347.43|347.28|346.98|346.83|50
1638891000000|2021-12-07 15:30:00|347.08|346.88|347.38|347.18|347.48|347.23|347.08|346.83|68
1638891300000|2021-12-07 15:35:00|347.33|347.13|347.28|347.08|347.43|347.23|347.23|347.03|14
1638891600000|2021-12-07 15:40:00|347.33|347.13|347.18|347.03|347.38|347.23|347.18|347.03|41
1638891900000|2021-12-07 15:45:00|347.13|346.98|347.33|347.18|347.38|347.18|346.98|346.78|338
1638892200000|2021-12-07 15:50:00|347.28|347.13|346.98|346.78|347.33|347.18|346.98|346.78|151
1638892500000|2021-12-07 15:55:00|346.93|346.83|346.88|346.73|346.98|346.83|346.83|346.68|39
1638892800000|2021-12-07 16:00:00|346.93|346.78|346.98|346.78|347.08|346.93|346.93|346.73|78
1638893100000|2021-12-07 16:05:00|346.93|347.13|347.08|346.93|347.28|347.13|346.93|346.88|211
1638893400000|2021-12-07 16:10:00|347.03|346.88|346.88|346.68|347.03|346.88|346.88|346.68|30
1638893700000|2021-12-07 16:15:00|346.93|346.73|346.63|346.48|346.93|346.78|346.58|346.43|69
1638894000000|2021-12-07 16:20:00|346.58|346.43|346.58|346.38|346.68|346.48|346.48|346.33|48
1638894300000|2021-12-07 16:25:00|346.53|346.43|346.43|346.28|346.68|346.53|346.38|346.23|67
1638894600000|2021-12-07 16:30:00|346.38|346.23|346.48|346.33|346.53|346.38|346.33|346.18|21
1638894900000|2021-12-07 16:35:00|346.43|346.28|346.43|346.23|346.58|346.38|346.38|346.23|32
1638895200000|2021-12-07 16:40:00|346.38|346.18|346.48|346.28|346.53|346.38|346.38|346.18|23
1638895500000|2021-12-07 16:45:00|346.43|346.23|346.33|346.18|346.48|346.28|346.33|346.13|16
1638895800000|2021-12-07 16:50:00|346.43|346.23|346.23|346.03|346.43|346.23|346.23|346.03|41
1638896100000|2021-12-07 16:55:00|346.28|346.08|346.33|346.13|346.33|346.13|346.18|345.98|18
1638896400000|2021-12-07 17:00:00|346.38|346.18|346.38|346.23|346.43|346.23|346.28|346.13|9
1638896700000|2021-12-07 17:05:00|346.43|346.18|346.53|346.33|346.53|346.33|346.38|346.18|14
1638897000000|2021-12-07 17:10:00|346.58|346.38|346.58|346.38|346.63|346.43|346.48|346.28|6
1638897300000|2021-12-07 17:15:00|346.63|346.43|346.53|346.38|346.63|346.48|346.53|346.38|15
1638897600000|2021-12-07 17:20:00|346.58|346.43|346.63|346.43|346.63|346.48|346.48|346.33|6
1638897900000|2021-12-07 17:25:00|346.58|346.48|346.58|346.38|346.63|346.48|346.53|346.38|4
1638898200000|2021-12-07 17:30:00|346.53|346.43|346.63|346.48|346.68|346.48|346.53|346.38|2
1638898500000|2021-12-07 17:35:00|346.68|346.43|346.68|346.48|346.68|346.53|346.53|346.38|7
1638898800000|2021-12-07 17:40:00|346.63|346.43|346.58|346.38|346.63|346.43|346.53|346.38|1
1638899100000|2021-12-07 17:45:00|346.53|346.43|346.68|346.48|346.68|346.53|346.53|346.38|6
1638899400000|2021-12-07 17:50:00|346.73|346.53|346.78|346.58|346.88|346.68|346.73|346.48|11
1638899700000|2021-12-07 17:55:00|346.83|346.63|346.93|346.68|347.08|346.83|346.78|346.58|10
1638900000000|2021-12-07 18:00:00|347.03|346.73|347.03|346.83|347.08|346.88|347.03|346.73|7
1638900300000|2021-12-07 18:05:00|346.98|346.78|346.78|346.58|346.98|346.78|346.68|346.48|17
1638900600000|2021-12-07 18:10:00|346.83|346.63|346.63|346.43|346.83|346.63|346.63|346.38|24
1638900900000|2021-12-07 18:15:00|346.68|346.48|346.73|346.53|346.83|346.58|346.63|346.48|0
1638901200000|2021-12-07 18:20:00|346.83|346.58|346.83|346.63|346.93|346.73|346.83|346.53|26
1638901500000|2021-12-07 18:25:00|346.78|346.68|346.83|346.63|346.88|346.68|346.78|346.58|15
1638901800000|2021-12-07 18:30:00|346.88|346.68|346.88|346.68|346.88|346.73|346.83|346.63|0
1638902100000|2021-12-07 18:35:00|346.83|346.73|346.88|346.68|346.93|346.73|346.83|346.63|2
1638902400000|2021-12-07 18:40:00|346.83|346.73|346.88|346.73|346.88|346.73|346.83|346.68|0
1638902700000|2021-12-07 18:45:00|346.93|346.68|347.03|346.83|347.03|346.88|346.93|346.68|17
1638903000000|2021-12-07 18:50:00|346.98|346.88|347.03|346.88|347.13|346.98|346.98|346.83|8
1638903300000|2021-12-07 18:55:00|346.98|346.83|346.98|346.73|347.03|346.83|346.93|346.73|7
1638903600000|2021-12-07 19:00:00|346.93|346.78|346.83|346.63|346.93|346.78|346.78|346.63|7
1638903900000|2021-12-07 19:05:00|346.78|346.58|346.83|346.63|346.83|346.63|346.78|346.58|1
1638904200000|2021-12-07 19:10:00|346.88|346.68|346.93|346.78|346.98|346.78|346.78|346.63|3
1638904500000|2021-12-07 19:15:00|346.98|346.83|346.98|346.83|347.03|346.83|346.93|346.83|2
1638904800000|2021-12-07 19:20:00|347.03|346.88|347.03|346.83|347.03|346.88|346.93|346.78|8
1638905100000|2021-12-07 19:25:00|346.98|346.88|346.98|346.83|347.13|346.98|346.98|346.83|3
1638905400000|2021-12-07 19:30:00|346.93|346.78|347.03|346.83|347.08|346.88|346.93|346.78|7
1638905700000|2021-12-07 19:35:00|346.98|346.78|346.83|346.68|346.98|346.78|346.83|346.68|2
1638906000000|2021-12-07 19:40:00|346.88|346.73|346.88|346.73|346.93|346.78|346.78|346.58|13
1638906300000|2021-12-07 19:45:00|346.93|346.78|346.93|346.73|346.93|346.78|346.78|346.58|5
1638906600000|2021-12-07 19:50:00|346.88|346.78|346.93|346.78|347.03|346.83|346.88|346.73|6
1638906900000|2021-12-07 19:55:00|346.98|346.83|346.88|346.68|346.98|346.83|346.78|346.63|17
1638907200000|2021-12-07 20:00:00|346.83|346.63|346.88|346.73|346.93|346.73|346.78|346.63|5
1638907500000|2021-12-07 20:05:00|346.93|346.78|346.78|346.58|347.03|346.83|346.78|346.58|7
1638907800000|2021-12-07 20:10:00|346.73|346.53|346.58|346.43|346.73|346.53|346.58|346.43|27
1638908100000|2021-12-07 20:15:00|346.63|346.48|346.63|346.43|346.68|346.48|346.58|346.43|3
1638908400000|2021-12-07 20:20:00|346.58|346.48|346.53|346.38|346.68|346.48|346.53|346.38|3
1638908700000|2021-12-07 20:25:00|346.48|346.33|346.43|346.28|346.58|346.38|346.43|346.28|15
1638909000000|2021-12-07 20:30:00|346.48|346.33|346.38|346.18|346.53|346.33|346.33|346.18|8
1638909300000|2021-12-07 20:35:00|346.43|346.23|346.28|346.13|346.43|346.23|346.28|346.13|25
1638909600000|2021-12-07 20:40:00|346.33|346.18|346.33|346.13|346.48|346.28|346.28|346.13|36
1638909900000|2021-12-07 20:45:00|346.28|346.18|346.33|346.13|346.38|346.18|346.18|346.03|12
1638910200000|2021-12-07 20:50:00|346.28|346.08|346.43|346.13|346.43|346.18|346.13|345.98|23
1638910500000|2021-12-07 20:55:00|346.38|346.18|346.73|346.53|346.73|346.58|346.38|346.08|43
1638910800000|2021-12-07 21:00:00|346.68|346.58|346.73|346.53|346.73|346.58|346.68|346.48|3
1638911100000|2021-12-07 21:05:00||346.58||346.53||346.58||346.53|0
1638911400000|2021-12-07 21:10:00|346.68|346.58|346.93|346.33|347.03|346.58|346.68|346.33|20
1638911700000|2021-12-07 21:15:00|347.03|346.43|347.23|346.63|347.23|346.63|346.93|346.33|0
1638912000000|2021-12-07 21:20:00|347.13|346.53|347.13|346.53|347.23|346.63|347.13|346.53|0
1638912300000|2021-12-07 21:25:00|347.23|346.63|347.13|346.53|347.23|346.63|347.13|346.53|0
1638912600000|2021-12-07 21:30:00|347.23|346.63|347.23|346.63|347.23|346.63|347.13|346.53|0
1638912900000|2021-12-07 21:35:00|347.13|346.53|347.13|346.53|347.23|346.63|347.13|346.53|0
1638913200000|2021-12-07 21:40:00|347.23|346.63|347.23|346.63|347.23|346.63|347.23|346.63|0
1638913500000|2021-12-07 21:45:00|347.13|346.53|347.23|346.63|347.23|346.63|347.13|346.53|0
1638913800000|2021-12-07 21:50:00|347.13|346.53|347.23|346.63|347.23|346.63|347.13|346.53|0
1638914100000|2021-12-07 21:55:00|347.13|346.53|347.23|346.63|347.23|346.63|347.13|346.53|0
1638915300000|2021-12-07 22:15:00|346.93|346.33|346.63|346.03|346.93|346.33|346.63|346.03|0
1638915600000|2021-12-07 22:20:00|346.73|346.13|346.73|346.13|346.73|346.13|346.73|346.13|0
1638915900000|2021-12-07 22:25:00|346.63|346.03|346.73|346.13|346.73|346.13|346.63|346.03|0
1638916200000|2021-12-07 22:30:00|346.63|346.03|346.73|346.13|346.73|346.13|346.63|346.03|0
1638916500000|2021-12-07 22:35:00|346.63|346.03|346.63|346.03|346.63|346.03|346.63|346.03|0
1638917100000|2021-12-07 22:45:00|346.73|346.13|346.63|346.03|346.73|346.13|346.63|346.03|0
1638917400000|2021-12-07 22:50:00|346.73|346.13|346.73|346.13|346.73|346.13|346.63|346.03|0
1638918000000|2021-12-07 23:00:00|346.63|346.03|346.33|345.73|346.73|346.13|346.33|345.73|0
1638918300000|2021-12-07 23:05:00|346.23|345.63|346.33|345.73|346.33|345.73|346.23|345.63|0
1638918600000|2021-12-07 23:10:00|346.23|345.63|346.33|345.73|346.33|345.73|346.23|345.63|0
1638918900000|2021-12-07 23:15:00|346.23|345.63|346.33|345.73|346.33|345.73|346.23|345.63|0
1638919200000|2021-12-07 23:20:00|346.23|345.63|346.33|345.73|346.33|345.73|346.23|345.63|0
1638919500000|2021-12-07 23:25:00|346.23|345.63|346.23|345.63|346.23|345.63|346.23|345.63|0
1638920100000|2021-12-07 23:35:00|346.33|345.73|346.33|345.73|346.33|345.73|346.23|345.63|0
1638920400000|2021-12-07 23:40:00|346.23|345.63|346.23|345.63|346.33|345.73|346.23|345.63|0
1638920700000|2021-12-07 23:45:00|346.33|345.73|346.33|345.73|346.33|345.73|346.23|345.63|0
1638921000000|2021-12-07 23:50:00|346.23|345.63|346.43|345.83|346.43|345.83|346.23|345.63|0
1638921300000|2021-12-07 23:55:00|346.53|345.93|346.43|345.83|346.53|345.93|346.33|345.73|0
1638921600000|2021-12-08 00:00:00|346.33|345.73|346.33|345.73|346.33|345.73|346.23|345.63|0
1638921900000|2021-12-08 00:05:00|346.23|345.63|346.23|345.63|346.33|345.73|346.23|345.63|0
1638922200000|2021-12-08 00:10:00|346.33|345.73|346.33|345.73|346.43|345.83|346.33|345.73|0
1638922500000|2021-12-08 00:15:00|346.23|345.63|346.33|345.73|346.43|345.83|346.23|345.63|0
1638922800000|2021-12-08 00:20:00|346.43|345.83|346.23|345.63|346.43|345.83|346.23|345.63|0
1638923100000|2021-12-08 00:25:00|346.33|345.73|346.53|345.93|346.53|345.93|346.33|345.73|0
1638923400000|2021-12-08 00:30:00|347.13|346.43|345.18|344.93|347.13|346.43|344.58|344.28|1281
1638923700000|2021-12-08 00:35:00|345.08|344.98|345.38|345.18|345.88|345.63|345.03|344.88|411
1638924000000|2021-12-08 00:40:00|345.28|345.23|345.63|345.43|345.83|345.63|345.13|344.98|198
1638924300000|2021-12-08 00:45:00|345.68|345.48|345.18|344.93|345.83|345.63|345.18|344.93|268
1638924600000|2021-12-08 00:50:00|345.13|344.98|345.23|345.03|345.43|345.28|345.08|344.88|349
1638924900000|2021-12-08 00:55:00|345.18|345.08|345.98|345.78|346.03|345.88|345.08|344.88|333
1638925200000|2021-12-08 01:00:00|346.03|345.88|345.13|344.98|346.68|346.43|345.08|344.88|1140
1638925500000|2021-12-08 01:05:00|345.18|345.03|345.63|345.48|345.83|345.68|345.13|344.98|585
1638925800000|2021-12-08 01:10:00|345.58|345.43|345.88|345.73|346.13|345.98|345.38|345.18|414
1638926100000|2021-12-08 01:15:00|345.93|345.68|345.88|345.68|345.93|345.73|345.53|345.38|288
1638926400000|2021-12-08 01:20:00|345.83|345.63|345.33|345.13|345.83|345.63|345.33|345.13|196
1638926700000|2021-12-08 01:25:00|345.28|345.08|345.28|345.08|345.63|345.43|345.13|344.98|234
1638927000000|2021-12-08 01:30:00|345.23|345.03|344.93|344.73|345.28|345.13|344.38|344.23|394
1638927300000|2021-12-08 01:35:00|344.88|344.68|344.93|344.73|345.03|344.88|344.53|344.38|148
1638927600000|2021-12-08 01:40:00|344.88|344.68|344.93|344.78|345.18|345.03|344.83|344.63|213
1638927900000|2021-12-08 01:45:00|344.98|344.83|344.73|344.58|344.98|344.83|344.63|344.48|129
1638928200000|2021-12-08 01:50:00|344.78|344.53|344.83|344.63|344.98|344.83|344.68|344.48|122
1638928500000|2021-12-08 01:55:00|344.78|344.68|344.53|344.33|344.83|344.68|344.48|344.33|163
1638928800000|2021-12-08 02:00:00|344.58|344.38|344.88|344.73|344.88|344.73|344.53|344.38|110
1638929100000|2021-12-08 02:05:00|344.93|344.68|344.73|344.53|344.93|344.73|344.63|344.43|104
1638929400000|2021-12-08 02:10:00|344.68|344.58|344.68|344.53|344.98|344.78|344.53|344.38|114
1638929700000|2021-12-08 02:15:00|344.73|344.58|344.78|344.58|344.93|344.73|344.58|344.38|130
1638930000000|2021-12-08 02:20:00|344.83|344.63|344.83|344.63|344.83|344.68|344.58|344.43|95
1638930300000|2021-12-08 02:25:00|344.78|344.58|344.58|344.43|344.78|344.58|344.43|344.28|112
1638930600000|2021-12-08 02:30:00|344.53|344.38|344.68|344.53|344.73|344.58|344.43|344.23|117
1638930900000|2021-12-08 02:35:00|344.73|344.58|344.83|344.68|344.83|344.68|344.63|344.43|181
1638931200000|2021-12-08 02:40:00|344.93|344.78|344.88|344.73|344.98|344.78|344.68|344.48|131
1638931500000|2021-12-08 02:45:00|344.93|344.78|344.93|344.73|344.98|344.83|344.73|344.53|173
1638931800000|2021-12-08 02:50:00|344.98|344.78|344.78|344.58|344.98|344.78|344.68|344.48|213
1638932100000|2021-12-08 02:55:00|344.83|344.63|344.63|344.48|344.93|344.73|344.58|344.43|102
1638932400000|2021-12-08 03:00:00|344.68|344.58|344.83|344.68|344.88|344.73|344.58|344.43|157
1638932700000|2021-12-08 03:05:00|344.88|344.73|344.68|344.48|344.88|344.73|344.53|344.38|137
1638933000000|2021-12-08 03:10:00|344.73|344.53|344.78|344.58|344.78|344.58|344.58|344.38|72
1638933300000|2021-12-08 03:15:00|344.73|344.63|344.68|344.53|344.83|344.68|344.68|344.48|72
1638933600000|2021-12-08 03:20:00|344.63|344.48|344.78|344.63|344.78|344.63|344.53|344.33|104
1638933900000|2021-12-08 03:25:00|344.83|344.58|344.63|344.43|344.83|344.63|344.58|344.43|58
1638934200000|2021-12-08 03:30:00|344.58|344.48|344.88|344.68|344.88|344.68|344.58|344.43|92
1638934500000|2021-12-08 03:35:00|344.83|344.58|344.83|344.63|344.88|344.68|344.73|344.58|71
1638934800000|2021-12-08 03:40:00|344.78|344.58|345.13|344.93|345.13|344.93|344.73|344.58|113
1638935100000|2021-12-08 03:45:00|345.18|344.98|344.98|344.78|345.38|345.18|344.93|344.78|182
1638935400000|2021-12-08 03:50:00|344.93|344.83|345.13|344.93|345.18|344.98|344.93|344.78|127
1638935700000|2021-12-08 03:55:00|345.08|344.98|345.08|344.88|345.23|345.08|344.93|344.78|173
1638936000000|2021-12-08 04:00:00|345.13|344.93|345.33|345.18|345.38|345.23|345.13|344.93|125
1638936300000|2021-12-08 04:05:00|345.28|345.08|345.38|345.23|345.43|345.23|345.23|345.08|123
1638936600000|2021-12-08 04:10:00|345.43|345.28|345.48|345.33|345.53|345.38|345.38|345.18|85
1638936900000|2021-12-08 04:15:00|345.43|345.28|345.38|345.18|345.53|345.38|345.28|345.13|47
1638937200000|2021-12-08 04:20:00|345.33|345.13|345.28|345.13|345.33|345.13|345.28|345.13|21
1638937500000|2021-12-08 04:25:00|345.33|345.18|345.18|345.03|345.33|345.18|345.08|344.88|87
1638937800000|2021-12-08 04:30:00|345.13|344.98|345.18|345.03|345.23|345.03|345.13|344.98|54
1638938100000|2021-12-08 04:35:00|345.23|345.08|345.48|345.33|345.48|345.33|345.18|345.03|63
1638938400000|2021-12-08 04:40:00|345.53|345.38|345.43|345.23|345.53|345.38|345.33|345.18|70
1638938700000|2021-12-08 04:45:00|345.38|345.28|345.38|345.23|345.43|345.28|345.33|345.18|41
1638939000000|2021-12-08 04:50:00|345.33|345.13|345.28|345.08|345.38|345.23|345.23|345.03|43
1638939300000|2021-12-08 04:55:00|345.23|345.13|345.48|345.33|345.53|345.33|345.23|345.08|67
1638939600000|2021-12-08 05:00:00|345.53|345.28|345.38|345.23|345.53|345.33|345.08|344.93|212
1638939900000|2021-12-08 05:05:00|345.43|345.28|345.28|345.13|345.43|345.28|345.23|345.08|84
1638940200000|2021-12-08 05:10:00|345.23|345.08|345.18|345.03|345.33|345.18|345.13|344.93|69
1638940500000|2021-12-08 05:15:00|345.13|344.93|345.33|345.13|345.33|345.13|345.08|344.93|116
1638940800000|2021-12-08 05:20:00|345.38|345.18|345.28|345.13|345.53|345.38|345.28|345.13|136
1638941100000|2021-12-08 05:25:00|345.38|345.18|345.48|345.33|345.53|345.38|345.38|345.18|170
1638941400000|2021-12-08 05:30:00|345.43|345.28|345.23|345.08|345.48|345.28|345.23|345.08|69
1638941700000|2021-12-08 05:35:00|345.28|345.13|345.28|345.13|345.48|345.28|345.28|345.13|104
1638942000000|2021-12-08 05:40:00|345.33|345.18|345.53|345.33|345.58|345.38|345.33|345.18|105
1638942300000|2021-12-08 05:45:00|345.48|345.38|345.53|345.38|345.63|345.48|345.48|345.33|139
1638942600000|2021-12-08 05:50:00|345.48|345.33|345.58|345.43|345.58|345.43|345.43|345.23|90
1638942900000|2021-12-08 05:55:00|345.63|345.48|345.88|345.73|345.88|345.73|345.63|345.48|85
1638943200000|2021-12-08 06:00:00|345.83|345.68|345.93|345.78|345.98|345.83|345.78|345.58|156
1638943500000|2021-12-08 06:05:00|345.88|345.73|345.78|345.63|345.93|345.78|345.78|345.63|79
1638943800000|2021-12-08 06:10:00|345.73|345.58|345.53|345.33|345.73|345.58|345.48|345.33|143
1638944100000|2021-12-08 06:15:00|345.58|345.38|345.88|345.73|345.93|345.73|345.53|345.38|64
1638944400000|2021-12-08 06:20:00|345.83|345.68|345.88|345.73|345.98|345.83|345.83|345.68|82
1638944700000|2021-12-08 06:25:00|345.83|345.68|345.93|345.78|345.98|345.78|345.83|345.68|70
1638945000000|2021-12-08 06:30:00|345.88|345.73|345.93|345.78|345.98|345.78|345.83|345.68|60
1638945300000|2021-12-08 06:35:00|345.88|345.73|345.88|345.73|345.98|345.83|345.88|345.73|114
1638945600000|2021-12-08 06:40:00|345.83|345.68|345.73|345.58|345.88|345.73|345.73|345.58|79
1638945900000|2021-12-08 06:45:00|345.78|345.63|345.78|345.63|345.83|345.68|345.78|345.63|54
1638946200000|2021-12-08 06:50:00|345.83|345.68|345.93|345.78|345.93|345.78|345.78|345.63|108
1638946500000|2021-12-08 06:55:00|345.88|345.73|345.88|345.73|346.03|345.88|345.88|345.73|156
1638946800000|2021-12-08 07:00:00|345.93|345.83|345.83|345.68|346.03|345.88|345.78|345.63|245
1638947100000|2021-12-08 07:05:00|345.78|345.63|345.73|345.58|345.83|345.68|345.73|345.58|237
1638947400000|2021-12-08 07:10:00|345.68|345.53|345.83|345.68|345.83|345.68|345.63|345.48|196
1638947700000|2021-12-08 07:15:00|345.78|345.58|345.78|345.63|345.78|345.63|345.73|345.58|98
1638948000000|2021-12-08 07:20:00|345.73|345.58|345.78|345.63|345.83|345.68|345.68|345.53|236
1638948300000|2021-12-08 07:25:00|345.68|345.53|345.68|345.53|345.73|345.53|345.53|345.38|190
1638948600000|2021-12-08 07:30:00|345.63|345.48|345.73|345.53|345.73|345.58|345.58|345.43|99
1638948900000|2021-12-08 07:35:00|345.68|345.58|345.78|345.63|345.78|345.63|345.68|345.53|93
1638949200000|2021-12-08 07:40:00|345.73|345.58|345.73|345.58|345.78|345.58|345.63|345.48|91
1638949500000|2021-12-08 07:45:00|345.78|345.63|345.78|345.63|345.83|345.63|345.68|345.53|150
1638949800000|2021-12-08 07:50:00|345.73|345.58|345.63|345.48|345.83|345.63|345.63|345.48|97
1638950100000|2021-12-08 07:55:00|345.68|345.53|345.88|345.73|345.88|345.73|345.68|345.53|72
1638950400000|2021-12-08 08:00:00|345.83|345.68|346.03|345.83|346.13|345.93|345.83|345.68|197
1638950700000|2021-12-08 08:05:00|345.98|345.88|346.03|345.83|346.08|345.93|345.98|345.78|69
1638951000000|2021-12-08 08:10:00|345.98|345.88|345.83|345.68|346.03|345.88|345.83|345.63|226
1638951300000|2021-12-08 08:15:00|345.78|345.63|345.93|345.78|346.03|345.88|345.73|345.58|88
1638951600000|2021-12-08 08:20:00|345.98|345.83|346.03|345.83|346.13|345.93|345.88|345.73|110
1638951900000|2021-12-08 08:25:00|346.08|345.88|346.08|345.93|346.18|345.98|345.98|345.83|114
1638952200000|2021-12-08 08:30:00|346.13|345.88|346.18|346.03|346.18|346.03|346.03|345.83|113
1638952500000|2021-12-08 08:35:00|346.23|345.98|346.18|345.98|346.23|346.03|346.13|345.98|170
1638952800000|2021-12-08 08:40:00|346.13|346.03|346.38|346.23|346.38|346.23|346.13|345.98|140
1638953100000|2021-12-08 08:45:00|346.33|346.18|346.08|345.93|346.38|346.23|346.08|345.93|240
1638953400000|2021-12-08 08:50:00|346.13|345.88|345.88|345.73|346.13|345.93|345.83|345.68|289
1638953700000|2021-12-08 08:55:00|345.93|345.78|346.68|346.48|346.73|346.53|345.93|345.78|785
1638954000000|2021-12-08 09:00:00|346.63|346.53|345.83|345.63|346.68|346.53|345.58|345.43|760
1638954300000|2021-12-08 09:05:00|345.78|345.58|345.48|345.28|345.88|345.68|345.38|345.23|552
1638954600000|2021-12-08 09:10:00|345.53|345.33|345.48|345.23|345.63|345.38|345.38|345.18|81
1638954900000|2021-12-08 09:15:00|345.53|345.28|345.53|345.33|345.68|345.48|345.43|345.23|67
1638955200000|2021-12-08 09:20:00|345.83|345.23|345.73|345.13|345.83|345.23|345.73|345.13|0
1638955500000|2021-12-08 09:25:00|345.63|345.03|345.63|345.03|345.73|345.13|345.63|345.03|50
1638955800000|2021-12-08 09:30:00|345.53|344.93|345.43|344.83|345.63|345.03|345.43|344.83|0
1638956100000|2021-12-08 09:35:00|345.53|344.93|345.63|345.03|345.63|345.03|345.53|344.93|0
1638956400000|2021-12-08 09:40:00|345.73|345.13|345.63|345.03|345.73|345.13|345.63|345.03|0
1638956700000|2021-12-08 09:45:00|345.53|344.93|345.43|344.83|345.53|344.93|345.43|344.83|0
1638957000000|2021-12-08 09:50:00|345.73|345.48|345.73|345.58|345.78|345.58|345.63|345.48|21
1638957300000|2021-12-08 09:55:00|345.78|345.63|345.88|345.68|345.93|345.78|345.73|345.63|13
1638957600000|2021-12-08 10:00:00|345.83|345.63|345.83|345.68|345.88|345.68|345.83|345.63|5
1638957900000|2021-12-08 10:05:00|345.88|345.63|345.88|345.73|345.93|345.73|345.83|345.63|71
1638958200000|2021-12-08 10:10:00|345.83|345.68|345.98|345.83|346.03|345.83|345.83|345.63|50
1638958500000|2021-12-08 10:15:00|346.03|345.78|346.08|345.93|346.08|345.93|345.98|345.78|39
1638958800000|2021-12-08 10:20:00|346.03|345.88|346.13|345.93|346.18|346.03|346.03|345.88|11
1638959100000|2021-12-08 10:25:00|346.08|345.88|345.98|345.78|346.13|345.88|345.93|345.78|13
1638959400000|2021-12-08 10:30:00|345.93|345.83|345.78|345.58|345.98|345.83|345.73|345.58|10
1638959700000|2021-12-08 10:35:00|345.73|345.53|345.33|345.13|345.78|345.53|345.28|345.13|18
1638960000000|2021-12-08 10:40:00|345.38|345.18|345.33|345.08|345.38|345.18|345.18|345.03|10
1638960300000|2021-12-08 10:45:00|345.28|345.03|345.38|345.18|345.38|345.18|345.23|345.03|7
1638960600000|2021-12-08 10:50:00|345.43|345.13|345.38|345.18|345.43|345.18|345.28|345.13|7
1638960900000|2021-12-08 10:55:00|345.33|345.13|345.28|345.08|345.38|345.18|345.23|345.08|1
1638961200000|2021-12-08 11:00:00|345.23|345.13|345.03|344.88|345.28|345.13|345.03|344.88|16
1638961500000|2021-12-08 11:05:00|344.98|344.83|345.18|344.98|345.18|344.98|344.98|344.83|21
1638961800000|2021-12-08 11:10:00|345.23|345.03|345.58|345.38|345.58|345.38|345.18|345.03|4
1638962100000|2021-12-08 11:15:00|345.53|345.43|345.53|345.33|345.58|345.43|345.43|345.23|6
1638962400000|2021-12-08 11:20:00|345.58|345.38|345.43|345.23|345.68|345.48|345.43|345.23|14
1638962700000|2021-12-08 11:25:00|345.48|345.28|345.48|345.28|345.53|345.33|345.43|345.28|5
1638963000000|2021-12-08 11:30:00|345.43|345.33|345.53|345.38|345.58|345.43|345.43|345.33|1
1638963300000|2021-12-08 11:35:00|345.58|345.43|345.63|345.43|345.63|345.43|345.48|345.33|12
1638963600000|2021-12-08 11:40:00|345.58|345.38|345.63|345.48|345.68|345.53|345.53|345.33|11
1638963900000|2021-12-08 11:45:00|345.58|345.43|346.18|345.93|346.33|346.08|345.58|345.38|48
1638964200000|2021-12-08 11:50:00|346.23|345.98|346.43|346.23|346.48|346.28|346.18|345.93|28
1638964500000|2021-12-08 11:55:00|346.48|346.28|346.43|346.23|346.68|346.48|346.38|346.18|39
1638964800000|2021-12-08 12:00:00|346.38|346.28|346.53|346.33|346.58|346.43|346.38|346.23|13
1638965100000|2021-12-08 12:05:00|346.48|346.28|346.08|345.83|346.53|346.28|346.03|345.83|13
1638965400000|2021-12-08 12:10:00|346.03|345.78|345.98|345.78|346.03|345.83|345.93|345.78|7
1638965700000|2021-12-08 12:15:00|345.93|345.83|346.08|345.88|346.13|345.93|345.93|345.78|16
1638966000000|2021-12-08 12:20:00|346.03|345.93|345.88|345.73|346.08|345.93|345.88|345.73|10
1638966300000|2021-12-08 12:25:00|345.93|345.78|346.03|345.88|346.08|345.88|345.83|345.68|32
1638966600000|2021-12-08 12:30:00|345.98|345.78|346.18|346.03|346.18|346.03|345.93|345.78|16
1638966900000|2021-12-08 12:35:00|346.13|345.98|345.98|345.78|346.18|346.03|345.93|345.73|62
1638967200000|2021-12-08 12:40:00|345.93|345.73|345.78|345.63|345.98|345.78|345.78|345.63|7
1638967500000|2021-12-08 12:45:00|345.73|345.58|345.68|345.53|345.78|345.63|345.58|345.43|6
1638967800000|2021-12-08 12:50:00|345.73|345.58|345.73|345.58|345.78|345.63|345.73|345.58|5
1638968100000|2021-12-08 12:55:00|345.68|345.53|345.78|345.63|345.78|345.63|345.63|345.48|3
1638968400000|2021-12-08 13:00:00|345.73|345.58|345.68|345.53|345.78|345.58|345.63|345.48|4
1638968700000|2021-12-08 13:05:00|345.63|345.48|345.73|345.53|345.78|345.58|345.63|345.48|0
1638969000000|2021-12-08 13:10:00|345.68|345.58|345.73|345.58|345.78|345.63|345.68|345.53|2
1638969300000|2021-12-08 13:15:00|345.78|345.63|345.73|345.53|345.83|345.68|345.73|345.53|13
1638969600000|2021-12-08 13:20:00|345.68|345.48|345.78|345.58|345.83|345.68|345.63|345.48|10
1638969900000|2021-12-08 13:25:00|345.73|345.63|345.78|345.63|345.88|345.73|345.73|345.58|9
1638970200000|2021-12-08 13:30:00|345.73|345.58|345.73|345.58|345.78|345.63|345.68|345.53|14
1638970500000|2021-12-08 13:35:00|345.78|345.63|345.68|345.53|345.83|345.68|345.68|345.53|17
1638970800000|2021-12-08 13:40:00|345.78|345.58|345.83|345.68|345.83|345.68|345.78|345.58|24
1638971100000|2021-12-08 13:45:00|345.78|345.63|345.58|345.43|345.78|345.63|345.58|345.43|32
1638971400000|2021-12-08 13:50:00|345.63|345.48|345.63|345.48|345.68|345.48|345.58|345.43|23
1638971700000|2021-12-08 13:55:00|345.68|345.43|345.73|345.53|345.73|345.58|345.58|345.43|86
1638972000000|2021-12-08 14:00:00|345.68|345.58|345.48|345.33|345.73|345.58|345.48|345.28|29
1638972300000|2021-12-08 14:05:00|345.53|345.28|345.48|345.33|345.53|345.38|345.48|345.28|10
1638972600000|2021-12-08 14:10:00|345.53|345.38|345.63|345.43|345.63|345.48|345.48|345.33|55
1638972900000|2021-12-08 14:15:00|345.68|345.48|345.68|345.48|345.73|345.58|345.63|345.43|7
1638973200000|2021-12-08 14:20:00|345.63|345.53|345.68|345.48|345.68|345.53|345.63|345.48|0
1638973500000|2021-12-08 14:25:00|345.73|345.53|345.78|345.63|345.78|345.63|345.63|345.48|6
1638973800000|2021-12-08 14:30:00|345.73|345.58|345.43|345.28|345.83|345.68|345.23|345.08|58
1638974100000|2021-12-08 14:35:00|345.38|345.23|345.08|344.88|345.38|345.23|345.03|344.88|66
1638974400000|2021-12-08 14:40:00|345.03|344.93|345.73|345.53|345.73|345.58|345.03|344.88|42
1638974700000|2021-12-08 14:45:00|345.78|345.58|346.23|346.03|346.23|346.03|345.73|345.48|40
1638975000000|2021-12-08 14:50:00|346.18|346.08|346.03|345.88|346.38|346.23|346.03|345.83|32
1638975300000|2021-12-08 14:55:00|346.08|345.93|345.93|345.68|346.08|345.93|345.83|345.63|26
1638975600000|2021-12-08 15:00:00|345.88|345.73|345.93|345.68|345.98|345.83|345.83|345.63|16
1638975900000|2021-12-08 15:05:00|345.88|345.73|345.88|345.68|345.98|345.78|345.73|345.58|39
1638976200000|2021-12-08 15:10:00|345.93|345.73|346.03|345.88|346.08|345.93|345.78|345.63|23
1638976500000|2021-12-08 15:15:00|346.08|345.93|346.23|346.03|346.28|346.13|346.03|345.88|58
1638976800000|2021-12-08 15:20:00|346.28|346.08|346.23|346.03|346.33|346.18|346.13|345.98|86
1638977100000|2021-12-08 15:25:00|346.28|346.08|346.08|345.93|346.38|346.18|346.08|345.93|53
1638977400000|2021-12-08 15:30:00|346.13|345.98|346.18|345.98|346.23|346.08|346.13|345.88|39
1638977700000|2021-12-08 15:35:00|346.13|345.93|346.28|346.13|346.43|346.28|346.08|345.88|73
1638978000000|2021-12-08 15:40:00|346.33|346.08|346.18|345.98|346.38|346.18|346.13|345.93|45
1638978300000|2021-12-08 15:45:00|346.23|346.03|346.43|346.28|346.43|346.28|346.03|345.83|78
1638978600000|2021-12-08 15:50:00|346.38|346.18|346.63|346.48|346.63|346.48|346.38|346.18|72
1638978900000|2021-12-08 15:55:00|346.58|346.43|346.68|346.48|346.83|346.68|346.58|346.43|109
1638979200000|2021-12-08 16:00:00|346.63|346.53|346.53|346.38|346.68|346.53|346.43|346.23|28
1638979500000|2021-12-08 16:05:00|346.58|346.43|346.68|346.53|346.68|346.53|346.53|346.38|50
1638979800000|2021-12-08 16:10:00|346.73|346.58|346.88|346.73|346.93|346.78|346.73|346.58|24
1638980100000|2021-12-08 16:15:00|346.93|346.68|346.68|346.48|346.93|346.68|346.68|346.48|50
1638980400000|2021-12-08 16:20:00|346.63|346.43|346.78|346.63|346.88|346.68|346.63|346.43|16
1638980700000|2021-12-08 16:25:00|346.83|346.68|346.73|346.53|346.88|346.68|346.73|346.53|25
1638981000000|2021-12-08 16:30:00|346.68|346.48|346.68|346.53|346.88|346.68|346.58|346.38|56
1638981300000|2021-12-08 16:35:00|346.63|346.48|346.88|346.68|346.88|346.68|346.63|346.43|94
1638981600000|2021-12-08 16:40:00|346.83|346.63|346.78|346.58|346.93|346.78|346.68|346.48|48
1638981900000|2021-12-08 16:45:00|346.83|346.63|347.03|346.78|347.08|346.88|346.83|346.58|26
1638982200000|2021-12-08 16:50:00|346.98|346.73|346.73|346.58|346.98|346.83|346.73|346.53|26
1638982500000|2021-12-08 16:55:00|346.78|346.53|346.88|346.68|346.88|346.68|346.68|346.48|38
1638982800000|2021-12-08 17:00:00|346.83|346.63|346.88|346.68|346.88|346.68|346.78|346.58|15
1638983100000|2021-12-08 17:05:00|346.83|346.58|346.93|346.73|347.03|346.83|346.73|346.53|23
1638983400000|2021-12-08 17:10:00|346.98|346.78|347.03|346.88|347.08|346.88|346.93|346.73|18
1638983700000|2021-12-08 17:15:00|346.98|346.83|346.93|346.73|347.08|346.88|346.93|346.73|20
1638984000000|2021-12-08 17:20:00|346.88|346.78|347.03|346.83|347.08|346.88|346.83|346.68|17
1638984300000|2021-12-08 17:25:00|347.08|346.88|346.98|346.83|347.08|346.88|346.93|346.78|34
1638984600000|2021-12-08 17:30:00|346.93|346.78|347.03|346.88|347.03|346.88|346.88|346.68|23
1638984900000|2021-12-08 17:35:00|347.08|346.83|347.13|346.98|347.13|346.98|346.98|346.78|19
1638985200000|2021-12-08 17:40:00|347.08|346.93|347.03|346.88|347.13|346.98|347.03|346.83|25
1638985500000|2021-12-08 17:45:00|347.08|346.93|347.08|346.93|347.13|346.98|346.98|346.83|28
1638985800000|2021-12-08 17:50:00|347.13|346.88|347.03|346.88|347.13|346.93|347.03|346.83|8
1638986100000|2021-12-08 17:55:00|346.98|346.83|346.93|346.68|347.08|346.88|346.88|346.63|18
1638986400000|2021-12-08 18:00:00|346.88|346.58|346.78|346.53|346.93|346.68|346.63|346.38|11
1638986700000|2021-12-08 18:05:00|346.73|346.58|346.78|346.58|346.83|346.68|346.68|346.48|34
1638987000000|2021-12-08 18:10:00|346.73|346.63|346.88|346.68|346.88|346.68|346.68|346.48|11
1638987300000|2021-12-08 18:15:00|346.93|346.73|346.88|346.68|346.93|346.78|346.73|346.53|24
1638987600000|2021-12-08 18:20:00|346.83|346.73|346.78|346.63|346.83|346.73|346.73|346.53|14
1638987900000|2021-12-08 18:25:00|346.83|346.68|346.78|346.63|346.93|346.73|346.73|346.53|12
1638988200000|2021-12-08 18:30:00|346.73|346.58|346.88|346.68|346.93|346.73|346.68|346.53|17
1638988500000|2021-12-08 18:35:00|346.93|346.73|346.93|346.78|347.03|346.88|346.93|346.68|8
1638988800000|2021-12-08 18:40:00|346.98|346.73|347.03|346.83|347.08|346.93|346.93|346.73|20
1638989100000|2021-12-08 18:45:00|347.08|346.93|347.13|346.98|347.18|347.03|347.08|346.93|27
1638989400000|2021-12-08 18:50:00|347.18|347.03|347.13|346.98|347.23|347.08|347.13|346.93|15
1638989700000|2021-12-08 18:55:00|347.08|346.93|346.98|346.83|347.13|346.98|346.98|346.78|14
1638990000000|2021-12-08 19:00:00|347.08|346.78|347.03|346.88|347.13|346.93|347.03|346.78|29
1638990300000|2021-12-08 19:05:00|346.98|346.83|346.98|346.78|346.98|346.83|346.88|346.73|26
1638990600000|2021-12-08 19:10:00|346.93|346.83|346.88|346.73|347.03|346.83|346.83|346.68|14
1638990900000|2021-12-08 19:15:00|346.98|346.78|346.88|346.73|346.98|346.83|346.83|346.68|19
1638991200000|2021-12-08 19:20:00|346.83|346.63|346.93|346.73|346.98|346.83|346.83|346.63|25
1638991500000|2021-12-08 19:25:00|346.98|346.78|346.83|346.68|346.98|346.78|346.78|346.58|17
1638991800000|2021-12-08 19:30:00|346.88|346.63|346.78|346.63|346.88|346.68|346.78|346.58|8
1638992100000|2021-12-08 19:35:00|346.73|346.58|346.73|346.58|346.88|346.73|346.73|346.58|18
1638992400000|2021-12-08 19:40:00|346.68|346.53|346.68|346.53|346.68|346.53|346.68|346.53|13
1638992700000|2021-12-08 19:45:00|346.78|346.63|346.73|346.58|346.83|346.68|346.73|346.53|29
1638993000000|2021-12-08 19:50:00|346.78|346.53|346.83|346.68|346.88|346.68|346.78|346.53|15
1638993300000|2021-12-08 19:55:00|346.88|346.73|346.93|346.78|347.03|346.88|346.88|346.73|30
1638993600000|2021-12-08 20:00:00|346.88|346.68|346.88|346.68|346.98|346.78|346.83|346.68|20
1638993900000|2021-12-08 20:05:00|346.83|346.63|346.88|346.73|346.93|346.73|346.78|346.63|12
1638994200000|2021-12-08 20:10:00|346.83|346.68|346.83|346.68|346.88|346.73|346.83|346.63|10
1638994500000|2021-12-08 20:15:00|346.78|346.63|346.98|346.78|346.98|346.83|346.78|346.63|8
1638994800000|2021-12-08 20:20:00|346.93|346.83|347.03|346.88|347.03|346.88|346.93|346.78|2
1638995100000|2021-12-08 20:25:00|347.08|346.93|347.08|346.88|347.08|346.93|346.98|346.83|8
1638995400000|2021-12-08 20:30:00|347.03|346.83|347.18|347.03|347.23|347.08|347.03|346.83|43
1638995700000|2021-12-08 20:35:00|347.13|346.98|347.08|346.93|347.23|347.03|347.08|346.88|9
1638996000000|2021-12-08 20:40:00|347.13|346.98|347.13|346.88|347.18|347.03|347.03|346.83|17
1638996300000|2021-12-08 20:45:00|347.03|346.83|347.13|346.88|347.13|346.98|347.03|346.83|7
1638996600000|2021-12-08 20:50:00|347.08|346.93|347.03|346.88|347.13|346.98|347.03|346.88|7
1638996900000|2021-12-08 20:55:00|346.98|346.83|346.98|346.83|347.18|346.98|346.98|346.78|35
1638997200000|2021-12-08 21:00:00|346.93|346.78|346.88|346.63|346.98|346.83|346.78|346.58|9
1638997500000|2021-12-08 21:05:00|346.83|346.68|346.73|346.58|346.88|346.68|346.73|346.53|0
1638997800000|2021-12-08 21:10:00|346.93|346.53|346.93|346.33|346.93|346.58|346.93|346.33|9
1638998100000|2021-12-08 21:15:00|346.83|346.23|346.93|346.33|346.93|346.33|346.83|346.23|0
1638998400000|2021-12-08 21:20:00|347.03|346.43|347.03|346.43|347.03|346.43|346.93|346.33|0
1638998700000|2021-12-08 21:25:00|346.93|346.33|346.93|346.33|347.03|346.43|346.93|346.33|0
1638999900000|2021-12-08 21:45:00|347.03|346.43|346.93|346.33|347.03|346.43|346.93|346.33|0
1639000200000|2021-12-08 21:50:00|347.03|346.43|346.93|346.33|347.03|346.43|346.93|346.33|0
1639000500000|2021-12-08 21:55:00|346.83|346.23|346.83|346.23|346.83|346.23|346.83|346.23|0
1639003800000|2021-12-08 22:50:00|346.93|346.33|346.83|346.23|346.93|346.33|346.83|346.23|0
1639004100000|2021-12-08 22:55:00|346.93|346.33|346.83|346.23|346.93|346.33|346.83|346.23|0
1639004400000|2021-12-08 23:00:00|346.93|346.33|346.83|346.23|346.93|346.33|346.83|346.23|0
1639004700000|2021-12-08 23:05:00|346.73|346.13|346.83|346.23|346.83|346.23|346.73|346.13|0
1639005000000|2021-12-08 23:10:00|346.73|346.13|346.83|346.23|346.83|346.23|346.73|346.13|0
1639005300000|2021-12-08 23:15:00|346.93|346.33|346.93|346.33|346.93|346.33|346.83|346.23|0
1639005600000|2021-12-08 23:20:00|347.03|346.43|346.93|346.33|347.03|346.43|346.93|346.33|0
1639005900000|2021-12-08 23:25:00|346.83|346.23|346.93|346.33|346.93|346.33|346.83|346.23|0
1639006200000|2021-12-08 23:30:00|347.13|346.53|347.13|346.53|347.13|346.53|347.03|346.43|0
1639006500000|2021-12-08 23:35:00|347.23|346.63|347.13|346.53|347.23|346.63|347.13|346.53|0
1639007100000|2021-12-08 23:45:00|347.03|346.43|347.13|346.53|347.13|346.53|347.03|346.43|0
1639007400000|2021-12-08 23:50:00|347.03|346.43|347.03|346.43|347.03|346.43|347.03|346.43|0
1639007700000|2021-12-08 23:55:00|346.93|346.33|347.03|346.43|347.03|346.43|346.93|346.33|0
1639008000000|2021-12-09 00:00:00|347.13|346.53|347.13|346.53|347.13|346.53|347.03|346.43|0
1639008300000|2021-12-09 00:05:00|347.03|346.43|347.03|346.43|347.13|346.53|346.93|346.33|0
1639008600000|2021-12-09 00:10:00|346.93|346.33|347.03|346.43|347.03|346.43|346.93|346.33|0
1639008900000|2021-12-09 00:15:00|346.93|346.33|346.93|346.33|347.03|346.43|346.93|346.33|0
1639009200000|2021-12-09 00:20:00|347.03|346.43|346.93|346.33|347.03|346.43|346.93|346.33|0
1639009500000|2021-12-09 00:25:00|347.03|346.43|347.03|346.43|347.03|346.43|346.93|346.33|0
1639009800000|2021-12-09 00:30:00|347.23|346.78|347.78|347.53|348.38|348.18|346.53|346.38|636
1639010100000|2021-12-09 00:35:00|347.88|347.58|347.63|347.43|348.08|347.93|347.53|347.33|261
1639010400000|2021-12-09 00:40:00|347.68|347.48|347.58|347.38|347.68|347.53|347.18|346.98|164
1639010700000|2021-12-09 00:45:00|347.53|347.33|347.78|347.53|348.13|347.98|347.33|347.13|282
1639011000000|2021-12-09 00:50:00|347.68|347.58|347.63|347.38|347.83|347.68|347.48|347.33|160
1639011300000|2021-12-09 00:55:00|347.68|347.43|347.83|347.63|348.03|347.88|347.58|347.38|210
1639011600000|2021-12-09 01:00:00|347.93|347.68|348.23|348.08|348.28|348.13|347.33|347.18|809
1639011900000|2021-12-09 01:05:00|348.28|348.13|348.58|348.43|348.63|348.48|348.28|348.08|501
1639012200000|2021-12-09 01:10:00|348.63|348.48|349.38|349.23|349.43|349.28|348.58|348.43|706
1639012500000|2021-12-09 01:15:00|349.43|349.28|349.13|348.98|349.68|349.48|349.13|348.98|600
1639012800000|2021-12-09 01:20:00|349.08|348.93|349.38|349.18|349.53|349.38|348.98|348.83|361
1639013100000|2021-12-09 01:25:00|349.33|349.23|349.43|349.28|349.58|349.43|349.33|349.18|261
1639013400000|2021-12-09 01:30:00|349.48|349.33|349.28|349.13|349.68|349.48|349.08|348.93|360
1639013700000|2021-12-09 01:35:00|349.33|349.18|349.88|349.73|350.18|349.98|349.23|349.08|989
1639014000000|2021-12-09 01:40:00|349.83|349.68|349.43|349.23|349.83|349.68|349.18|348.98|334
1639014300000|2021-12-09 01:45:00|349.38|349.18|349.18|348.98|349.38|349.23|348.93|348.78|143
1639014600000|2021-12-09 01:50:00|349.13|349.03|348.93|348.78|349.18|349.03|348.88|348.68|126
1639014900000|2021-12-09 01:55:00|348.98|348.83|349.08|348.88|349.23|349.08|348.83|348.68|247
1639015200000|2021-12-09 02:00:00|349.18|348.98|349.08|348.93|349.28|349.08|349.08|348.88|175
1639015500000|2021-12-09 02:05:00|349.13|348.98|348.93|348.78|349.13|348.98|348.88|348.73|210
1639015800000|2021-12-09 02:10:00|348.98|348.83|349.18|349.03|349.23|349.08|348.83|348.68|266
1639016100000|2021-12-09 02:15:00|349.08|348.93|349.08|348.93|349.13|348.98|349.03|348.88|107
1639016400000|2021-12-09 02:20:00|349.03|348.88|348.93|348.78|349.03|348.88|348.88|348.73|125
1639016700000|2021-12-09 02:25:00|348.98|348.83|349.23|349.08|349.28|349.08|348.88|348.73|193
1639017000000|2021-12-09 02:30:00|349.18|349.03|349.23|349.08|349.33|349.18|349.08|348.93|211
1639017300000|2021-12-09 02:35:00|349.18|349.03|348.93|348.78|349.18|349.03|348.73|348.58|153
1639017600000|2021-12-09 02:40:00|348.98|348.73|348.88|348.73|349.03|348.88|348.83|348.68|120
1639017900000|2021-12-09 02:45:00|348.98|348.78|349.03|348.83|349.23|349.03|348.98|348.78|184
1639018200000|2021-12-09 02:50:00|348.98|348.88|349.08|348.93|349.13|348.98|348.98|348.83|109
1639018500000|2021-12-09 02:55:00|349.03|348.88|349.03|348.88|349.13|348.98|348.98|348.78|157
1639018800000|2021-12-09 03:00:00|349.08|348.93|348.88|348.73|349.13|348.98|348.78|348.63|166
1639019100000|2021-12-09 03:05:00|348.83|348.68|348.88|348.73|348.93|348.73|348.78|348.63|88
1639019400000|2021-12-09 03:10:00|348.93|348.78|349.18|349.03|349.23|349.08|348.93|348.78|149
1639019700000|2021-12-09 03:15:00|349.13|348.98|349.03|348.88|349.28|349.13|348.98|348.78|130
1639020000000|2021-12-09 03:20:00|348.98|348.83|348.78|348.63|348.98|348.83|348.78|348.63|66
1639020300000|2021-12-09 03:25:00|348.73|348.58|348.63|348.48|348.78|348.58|348.63|348.48|52
1639020600000|2021-12-09 03:30:00|348.68|348.53|348.88|348.73|348.88|348.73|348.68|348.53|120
1639020900000|2021-12-09 03:35:00|348.93|348.78|348.63|348.48|349.03|348.83|348.63|348.48|131
1639021200000|2021-12-09 03:40:00|348.58|348.43|348.33|348.18|348.58|348.43|348.33|348.18|140
1639021500000|2021-12-09 03:45:00|348.38|348.23|348.63|348.48|348.73|348.53|348.38|348.23|115
1639021800000|2021-12-09 03:50:00|348.68|348.53|348.88|348.68|348.98|348.78|348.58|348.43|132
1639022100000|2021-12-09 03:55:00|348.83|348.73|348.58|348.43|348.93|348.78|348.58|348.38|110
1639022400000|2021-12-09 04:00:00|348.63|348.38|348.78|348.63|348.78|348.63|348.58|348.38|117
1639022700000|2021-12-09 04:05:00|348.83|348.58|348.98|348.83|348.98|348.83|348.83|348.58|96
1639023000000|2021-12-09 04:10:00|348.93|348.78|348.93|348.78|349.03|348.88|348.88|348.73|101
1639023300000|2021-12-09 04:15:00|348.88|348.73|349.03|348.88|349.03|348.88|348.88|348.73|85
1639023600000|2021-12-09 04:20:00|349.08|348.93|349.13|348.98|349.18|349.03|349.03|348.88|133
1639023900000|2021-12-09 04:25:00|349.08|348.93|349.08|348.93|349.13|348.98|349.03|348.88|74
1639024200000|2021-12-09 04:30:00|349.03|348.88|348.93|348.78|349.03|348.88|348.93|348.78|141
1639024500000|2021-12-09 04:35:00|348.98|348.83|349.03|348.88|349.08|348.93|348.98|348.83|86
1639024800000|2021-12-09 04:40:00|349.08|348.93|349.18|349.03|349.23|349.08|349.08|348.93|160
1639025100000|2021-12-09 04:45:00|349.13|348.98|349.13|348.98|349.13|349.03|349.08|348.93|84
1639025400000|2021-12-09 04:50:00|349.08|348.93|348.93|348.78|349.08|348.93|348.93|348.78|103
1639025700000|2021-12-09 04:55:00|348.98|348.73|348.93|348.78|348.98|348.83|348.83|348.68|134
1639026000000|2021-12-09 05:00:00|348.88|348.73|348.48|348.33|348.88|348.73|348.43|348.28|142
1639026300000|2021-12-09 05:05:00|348.53|348.38|348.23|348.03|348.58|348.38|348.18|348.03|137
1639026600000|2021-12-09 05:10:00|348.28|348.08|348.48|348.28|348.58|348.43|348.28|348.08|135
1639026900000|2021-12-09 05:15:00|348.43|348.33|348.28|348.13|348.48|348.33|348.28|348.13|73
1639027200000|2021-12-09 05:20:00|348.23|348.08|348.13|347.93|348.23|348.08|348.03|347.88|134
1639027500000|2021-12-09 05:25:00|348.08|347.98|347.88|347.73|348.13|347.98|347.83|347.63|189
1639027800000|2021-12-09 05:30:00|347.98|347.68|348.08|347.93|348.13|347.93|347.93|347.68|78
1639028100000|2021-12-09 05:35:00|348.13|347.98|348.08|347.88|348.23|348.03|348.03|347.83|100
1639028400000|2021-12-09 05:40:00|348.03|347.93|348.13|347.98|348.18|348.03|347.98|347.83|146
1639028700000|2021-12-09 05:45:00|348.08|347.93|348.43|348.28|348.43|348.28|348.08|347.93|137
1639029000000|2021-12-09 05:50:00|348.38|348.23|348.53|348.38|348.53|348.38|348.38|348.18|82
1639029300000|2021-12-09 05:55:00|348.48|348.28|348.48|348.33|348.53|348.33|348.38|348.23|71
1639029600000|2021-12-09 06:00:00|348.53|348.38|348.63|348.43|348.73|348.58|348.53|348.38|184
1639029900000|2021-12-09 06:05:00|348.58|348.48|348.58|348.43|348.73|348.58|348.53|348.33|108
1639030200000|2021-12-09 06:10:00|348.53|348.38|348.43|348.28|348.53|348.38|348.38|348.23|94
1639030500000|2021-12-09 06:15:00|348.38|348.23|348.28|348.13|348.43|348.28|348.23|348.08|68
1639030800000|2021-12-09 06:20:00|348.23|348.08|348.28|348.13|348.28|348.13|348.08|347.93|151
1639031100000|2021-12-09 06:25:00|348.23|348.08|348.28|348.13|348.33|348.18|348.18|348.03|197
1639031400000|2021-12-09 06:30:00|348.23|348.08|348.18|348.03|348.28|348.13|348.13|347.98|126
1639031700000|2021-12-09 06:35:00|348.23|348.08|348.28|348.13|348.33|348.13|348.13|347.98|151
1639032000000|2021-12-09 06:40:00|348.23|348.08|348.13|347.98|348.33|348.18|348.13|347.98|130
1639032300000|2021-12-09 06:45:00|348.23|348.03|348.28|348.13|348.43|348.28|348.23|348.03|182
1639032600000|2021-12-09 06:50:00|348.33|348.08|348.13|347.98|348.33|348.18|348.13|347.93|146
1639032900000|2021-12-09 06:55:00|348.08|347.93|348.03|347.88|348.13|347.98|347.98|347.83|109
1639033200000|2021-12-09 07:00:00|348.13|347.98|348.48|348.33|348.58|348.38|348.13|347.98|236
1639033500000|2021-12-09 07:05:00|348.43|348.28|348.28|348.13|348.48|348.33|348.28|348.13|146
1639033800000|2021-12-09 07:10:00|348.38|348.18|348.28|348.13|348.48|348.28|348.28|348.13|169
1639034100000|2021-12-09 07:15:00|348.23|348.08|348.33|348.18|348.43|348.28|348.23|348.08|145
1639034400000|2021-12-09 07:20:00|348.38|348.13|348.33|348.13|348.48|348.33|348.33|348.13|253
1639034700000|2021-12-09 07:25:00|348.28|348.18|348.28|348.13|348.33|348.18|348.13|347.98|242
1639035000000|2021-12-09 07:30:00|348.33|348.18|348.38|348.23|348.43|348.28|348.28|348.13|148
1639035300000|2021-12-09 07:35:00|348.43|348.28|348.53|348.38|348.53|348.38|348.38|348.23|148
1639035600000|2021-12-09 07:40:00|348.58|348.43|348.68|348.53|348.78|348.58|348.53|348.43|173
1639035900000|2021-12-09 07:45:00|348.63|348.48|348.58|348.43|348.73|348.58|348.58|348.43|142
1639036200000|2021-12-09 07:50:00|348.53|348.38|348.48|348.28|348.68|348.53|348.48|348.28|109
1639036500000|2021-12-09 07:55:00|348.43|348.33|348.58|348.38|348.58|348.43|348.43|348.28|110
1639036800000|2021-12-09 08:00:00|348.53|348.43|348.33|348.18|348.58|348.43|348.33|348.18|148
1639037100000|2021-12-09 08:05:00|348.38|348.23|347.93|347.73|348.38|348.23|347.93|347.73|188
1639037400000|2021-12-09 08:10:00|347.88|347.68|348.03|347.88|348.18|348.03|347.83|347.63|189
1639037700000|2021-12-09 08:15:00|348.08|347.93|348.38|348.18|348.38|348.23|348.08|347.93|184
1639038000000|2021-12-09 08:20:00|348.33|348.23|348.53|348.33|348.53|348.38|348.33|348.18|185
1639038300000|2021-12-09 08:25:00|348.48|348.38|348.58|348.43|348.58|348.43|348.43|348.28|239
1639038600000|2021-12-09 08:30:00|348.53|348.38|349.23|349.08|349.28|349.13|348.48|348.28|533
1639038900000|2021-12-09 08:35:00|349.28|349.03|349.18|349.03|349.33|349.18|349.03|348.83|284
1639039200000|2021-12-09 08:40:00|349.13|348.98|349.28|349.13|349.33|349.18|349.08|348.93|427
1639039500000|2021-12-09 08:45:00|349.23|349.08|349.68|349.53|349.73|349.53|349.23|349.08|573
1639039800000|2021-12-09 08:50:00|349.73|349.48|349.63|349.48|349.73|349.53|349.48|349.33|588
1639040100000|2021-12-09 08:55:00|349.58|349.43|349.68|349.53|349.73|349.58|349.33|349.13|1101
1639040400000|2021-12-09 09:00:00|349.58|349.43|349.23|349.08|349.63|349.48|349.13|348.98|592
1639040700000|2021-12-09 09:05:00|349.28|349.13|349.28|349.13|349.38|349.23|349.13|348.98|271
1639041000000|2021-12-09 09:10:00|349.23|349.03|349.28|349.13|349.33|349.13|349.13|348.98|186
1639041300000|2021-12-09 09:15:00|349.23|349.08|349.28|349.13|349.28|349.13|349.08|348.93|119
1639041600000|2021-12-09 09:20:00|349.33|348.73|349.43|348.83|349.43|348.83|349.33|348.73|0
1639041900000|2021-12-09 09:25:00|349.33|348.73|349.43|348.83|349.43|348.83|349.33|348.73|26
1639042200000|2021-12-09 09:30:00|349.53|348.93|349.53|348.93|349.53|348.93|349.43|348.83|0
1639042500000|2021-12-09 09:35:00|349.63|349.03|349.53|348.93|349.63|349.03|349.53|348.93|0
1639042800000|2021-12-09 09:40:00|349.43|348.83|349.53|348.93|349.53|348.93|349.43|348.83|0
1639043100000|2021-12-09 09:45:00|349.43|348.83|349.53|348.93|349.53|348.93|349.43|348.83|0
1639043400000|2021-12-09 09:50:00|349.38|349.23|349.38|349.23|349.38|349.23|349.33|349.13|29
1639043700000|2021-12-09 09:55:00|349.33|349.18|349.23|349.08|349.33|349.23|349.13|348.98|20
1639044000000|2021-12-09 10:00:00|349.28|349.13|349.13|348.93|349.28|349.13|349.08|348.93|30
1639044300000|2021-12-09 10:05:00|349.18|348.98|348.98|348.78|349.18|348.98|348.93|348.78|9
1639044600000|2021-12-09 10:10:00|349.03|348.83|348.98|348.83|349.13|348.93|348.98|348.78|6
1639044900000|2021-12-09 10:15:00|349.03|348.88|348.93|348.73|349.13|348.98|348.88|348.73|17
1639045200000|2021-12-09 10:20:00|348.98|348.78|349.03|348.83|349.08|348.88|348.98|348.73|21
1639045500000|2021-12-09 10:25:00|349.08|348.88|349.13|348.93|349.13|348.98|349.03|348.83|9
1639045800000|2021-12-09 10:30:00|349.18|348.98|349.13|348.93|349.18|349.03|349.03|348.88|10
1639046100000|2021-12-09 10:35:00|349.18|348.98|349.18|348.93|349.18|348.98|349.13|348.93|0
1639046400000|2021-12-09 10:40:00|349.13|348.98|349.18|348.98|349.18|348.98|349.08|348.93|10
1639046700000|2021-12-09 10:45:00|349.23|349.03|348.98|348.78|349.23|349.03|348.93|348.73|72
1639047000000|2021-12-09 10:50:00|348.93|348.73|349.13|348.93|349.13|348.93|348.93|348.73|9
1639047300000|2021-12-09 10:55:00|349.08|348.98|349.03|348.88|349.08|348.98|348.98|348.78|21
1639047600000|2021-12-09 11:00:00|349.08|348.93|349.08|348.88|349.13|348.98|348.93|348.73|69
1639047900000|2021-12-09 11:05:00|349.03|348.83|348.93|348.73|349.08|348.93|348.88|348.68|12
1639048200000|2021-12-09 11:10:00|348.88|348.68|348.58|348.43|348.88|348.73|348.48|348.33|42
1639048500000|2021-12-09 11:15:00|348.63|348.48|348.88|348.68|348.88|348.68|348.63|348.43|1
1639048800000|2021-12-09 11:20:00|348.83|348.73|348.93|348.68|348.98|348.78|348.78|348.58|17
1639049100000|2021-12-09 11:25:00|348.98|348.73|348.93|348.68|349.03|348.83|348.88|348.63|0
1639049400000|2021-12-09 11:30:00|348.88|348.73|348.98|348.73|349.03|348.73|348.88|348.68|3
1639049700000|2021-12-09 11:35:00|349.08|348.68|349.03|348.73|349.08|348.73|348.98|348.68|1
1639050000000|2021-12-09 11:40:00|348.98|348.68|348.68|348.43|349.03|348.73|348.68|348.43|1
1639050300000|2021-12-09 11:45:00|348.63||348.68||348.68||348.58||2
1639050600000|2021-12-09 11:50:00|348.63|348.38|348.58|348.43|348.68|348.43|348.53|348.38|13
1639050900000|2021-12-09 11:55:00|348.63|348.38|348.63|348.48|348.63|348.48|348.53|348.38|19
1639051200000|2021-12-09 12:00:00|348.58|348.43|348.63|348.43|348.63|348.48|348.53|348.38|3
1639051500000|2021-12-09 12:05:00|348.58|348.48|348.73|348.58|348.88|348.68|348.58|348.48|82
1639051800000|2021-12-09 12:10:00|348.78|348.53|348.78|348.58|348.78|348.63|348.68|348.53|3
1639052100000|2021-12-09 12:15:00|348.73|348.63|349.13|348.93|349.13|348.93|348.73|348.58|54
1639052400000|2021-12-09 12:20:00|349.08|348.88|349.08|348.88|349.13|348.93|349.03|348.83|191
1639052700000|2021-12-09 12:25:00|349.03|348.83|348.88|348.73|349.03|348.88|348.88|348.73|3
1639053000000|2021-12-09 12:30:00|348.83|348.68|348.88|348.68|348.93|348.78|348.83|348.63|18
1639053300000|2021-12-09 12:35:00|348.83|348.73|348.88|348.73|348.93|348.73|348.83|348.63|7
1639053600000|2021-12-09 12:40:00|348.83|348.68|348.83|348.63|348.93|348.73|348.78|348.63|10
1639053900000|2021-12-09 12:45:00|348.78|348.58|348.68|348.48|348.83|348.58|348.68|348.48|5
1639054200000|2021-12-09 12:50:00|348.63|348.53|348.73|348.53|348.73|348.53|348.63|348.48|2
1639054500000|2021-12-09 12:55:00|348.78|348.58|348.83|348.63|348.88|348.68|348.78|348.53|10
1639054800000|2021-12-09 13:00:00|348.88|348.68|348.78|348.58|348.93|348.73|348.78|348.58|21
1639055100000|2021-12-09 13:05:00|348.83|348.63|348.83|348.63|348.93|348.78|348.83|348.58|21
1639055400000|2021-12-09 13:10:00|348.78|348.58|348.73|348.53|348.93|348.73|348.73|348.53|15
1639055700000|2021-12-09 13:15:00|348.78|348.58|348.93|348.73|348.93|348.73|348.73|348.58|26
1639056000000|2021-12-09 13:20:00|348.88|348.78|348.73|348.53|348.88|348.78|348.68|348.48|9
1639056300000|2021-12-09 13:25:00|348.78|348.58|348.73|348.53|348.88|348.63|348.73|348.48|12
1639056600000|2021-12-09 13:30:00|348.68|348.58|348.63|348.48|348.88|348.68|348.58|348.43|23
1639056900000|2021-12-09 13:35:00|348.58|348.43|348.68|348.48|348.73|348.53|348.53|348.38|21
1639057200000|2021-12-09 13:40:00|348.73|348.53|348.78|348.58|348.78|348.63|348.73|348.48|5
1639057500000|2021-12-09 13:45:00|348.73|348.53|348.78|348.58|348.88|348.73|348.73|348.53|34
1639057800000|2021-12-09 13:50:00|348.83|348.63|348.78|348.58|348.88|348.68|348.73|348.58|8
1639058100000|2021-12-09 13:55:00|348.73|348.63|348.88|348.73|348.88|348.73|348.73|348.63|17
1639058400000|2021-12-09 14:00:00|348.93|348.78|348.98|348.78|349.13|348.93|348.93|348.78|32
1639058700000|2021-12-09 14:05:00|348.93|348.73|348.93|348.78|348.98|348.83|348.83|348.68|13
1639059000000|2021-12-09 14:10:00|348.98|348.83|349.03|348.83|349.08|348.93|348.93|348.78|6
1639059300000|2021-12-09 14:15:00|349.08|348.88|349.13|348.93|349.13|348.98|349.08|348.83|1
1639059600000|2021-12-09 14:20:00|349.08|348.88|349.03|348.83|349.13|348.93|348.98|348.83|26
1639059900000|2021-12-09 14:25:00|349.08|348.88|349.03|348.83|349.08|348.93|348.98|348.78|33
1639060200000|2021-12-09 14:30:00|349.08|348.88|349.33|349.13|349.38|349.23|348.78|348.63|151
1639060500000|2021-12-09 14:35:00|349.38|349.18|349.43|349.23|349.53|349.33|349.18|349.03|77
1639060800000|2021-12-09 14:40:00|349.38|349.18|349.08|348.88|349.53|349.33|349.08|348.88|48
1639061100000|2021-12-09 14:45:00|349.03|348.83|348.43|348.23|349.08|348.88|348.43|348.23|37
1639061400000|2021-12-09 14:50:00|348.48|348.28|348.08|347.93|348.53|348.33|347.98|347.83|118
1639061700000|2021-12-09 14:55:00|348.13|347.98|348.28|348.13|348.43|348.23|348.08|347.93|140
1639062000000|2021-12-09 15:00:00|348.33|348.18|348.38|348.18|348.58|348.43|348.18|347.98|93
1639062300000|2021-12-09 15:05:00|348.33|348.13|348.13|347.98|348.43|348.23|348.13|347.93|168
1639062600000|2021-12-09 15:10:00|348.18|348.03|347.78|347.63|348.23|348.03|347.78|347.63|161
1639062900000|2021-12-09 15:15:00|347.83|347.68|347.88|347.68|347.93|347.73|347.63|347.48|95
1639063200000|2021-12-09 15:20:00|347.93|347.73|347.98|347.78|348.23|348.03|347.93|347.73|95
1639063500000|2021-12-09 15:25:00|347.88|347.73|347.68|347.53|347.98|347.83|347.68|347.53|50
1639063800000|2021-12-09 15:30:00|347.73|347.58|347.83|347.68|347.88|347.68|347.68|347.53|60
1639064100000|2021-12-09 15:35:00|347.78|347.63|347.58|347.38|347.88|347.68|347.53|347.38|51
1639064400000|2021-12-09 15:40:00|347.53|347.43|347.58|347.38|347.68|347.53|347.48|347.33|74
1639064700000|2021-12-09 15:45:00|347.63|347.43|347.68|347.48|347.68|347.53|347.48|347.28|63
1639065000000|2021-12-09 15:50:00|347.63|347.53|347.83|347.68|347.88|347.68|347.63|347.48|38
1639065300000|2021-12-09 15:55:00|347.78|347.63|347.93|347.78|348.03|347.83|347.78|347.63|49
1639065600000|2021-12-09 16:00:00|347.88|347.73|347.88|347.68|347.93|347.73|347.78|347.58|32
1639065900000|2021-12-09 16:05:00|347.83|347.73|348.03|347.88|348.03|347.88|347.68|347.53|31
1639066200000|2021-12-09 16:10:00|348.08|347.83|347.88|347.68|348.08|347.88|347.78|347.58|26
1639066500000|2021-12-09 16:15:00|347.93|347.73|348.03|347.88|348.03|347.88|347.78|347.63|54
1639066800000|2021-12-09 16:20:00|348.08|347.83|348.13|347.93|348.13|347.98|347.93|347.78|42
1639067100000|2021-12-09 16:25:00|348.08|347.98|348.08|347.88|348.28|348.08|348.03|347.88|24
1639067400000|2021-12-09 16:30:00|348.03|347.83|347.93|347.78|348.23|348.03|347.93|347.78|29
1639067700000|2021-12-09 16:35:00|347.88|347.73|347.93|347.73|348.08|347.88|347.88|347.68|22
1639068000000|2021-12-09 16:40:00|347.88|347.68|347.88|347.73|347.93|347.78|347.83|347.68|15
1639068300000|2021-12-09 16:45:00|347.83|347.68|347.88|347.73|347.98|347.78|347.78|347.63|82
1639068600000|2021-12-09 16:50:00|347.93|347.78|347.88|347.73|347.98|347.78|347.78|347.63|38
1639068900000|2021-12-09 16:55:00|347.83|347.68|347.88|347.73|347.93|347.78|347.78|347.63|17
1639069200000|2021-12-09 17:00:00|347.83|347.63|347.63|347.43|347.93|347.78|347.63|347.38|25
1639069500000|2021-12-09 17:05:00|347.58|347.38|347.73|347.53|347.73|347.53|347.53|347.38|45
1639069800000|2021-12-09 17:10:00|347.68|347.48|347.68|347.48|347.73|347.53|347.63|347.48|11
1639070100000|2021-12-09 17:15:00|347.63|347.53|347.63|347.43|347.73|347.58|347.58|347.38|35
1639070400000|2021-12-09 17:20:00|347.58|347.48|347.73|347.58|347.73|347.58|347.58|347.43|20
1639070700000|2021-12-09 17:25:00|347.78|347.48|347.58|347.38|347.78|347.53|347.53|347.38|34
1639071000000|2021-12-09 17:30:00|347.53|347.43|347.83|347.63|347.83|347.63|347.53|347.38|24
1639071300000|2021-12-09 17:35:00|347.78|347.68|347.93|347.73|347.98|347.78|347.73|347.58|27
1639071600000|2021-12-09 17:40:00|347.88|347.78|347.93|347.73|348.08|347.88|347.83|347.68|20
1639071900000|2021-12-09 17:45:00|347.88|347.68|348.03|347.83|348.03|347.83|347.78|347.63|19
1639072200000|2021-12-09 17:50:00|347.98|347.73|347.98|347.73|348.08|347.88|347.83|347.68|26
1639072500000|2021-12-09 17:55:00|347.93|347.68|348.03|347.83|348.08|347.88|347.78|347.58|10
1639072800000|2021-12-09 18:00:00|347.98|347.73|347.73|347.48|348.03|347.83|347.68|347.48|21
1639073100000|2021-12-09 18:05:00|347.83|347.53|347.78|347.58|347.98|347.73|347.73|347.48|18
1639073400000|2021-12-09 18:10:00|347.73|347.63|347.78|347.53|347.88|347.68|347.68|347.53|28
1639073700000|2021-12-09 18:15:00|347.83|347.58|347.68|347.48|347.83|347.63|347.58|347.43|21
1639074000000|2021-12-09 18:20:00|347.63|347.43|347.73|347.53|347.78|347.58|347.58|347.38|23
1639074300000|2021-12-09 18:25:00|347.68|347.58|347.53|347.38|347.68|347.58|347.53|347.38|23
1639074600000|2021-12-09 18:30:00|347.58|347.33|347.73|347.58|347.83|347.63|347.58|347.33|21
1639074900000|2021-12-09 18:35:00|347.78|347.53|347.73|347.58|347.83|347.63|347.63|347.43|26
1639075200000|2021-12-09 18:40:00|347.78|347.63|347.58|347.43|347.78|347.63|347.58|347.38|59
1639075500000|2021-12-09 18:45:00|347.53|347.38|347.48|347.28|347.68|347.48|347.38|347.18|90
1639075800000|2021-12-09 18:50:00|347.38|347.23|347.43|347.28|347.48|347.28|347.33|347.18|59
1639076100000|2021-12-09 18:55:00|347.48|347.33|347.58|347.43|347.68|347.53|347.48|347.33|27
1639076400000|2021-12-09 19:00:00|347.63|347.48|347.63|347.48|347.78|347.58|347.58|347.43|47
1639076700000|2021-12-09 19:05:00|347.58|347.43|347.63|347.48|347.73|347.53|347.58|347.43|39
1639077000000|2021-12-09 19:10:00|347.68|347.53|347.48|347.33|347.73|347.53|347.43|347.28|33
1639077300000|2021-12-09 19:15:00|347.43|347.28|347.53|347.33|347.68|347.48|347.43|347.28|38
1639077600000|2021-12-09 19:20:00|347.48|347.38|347.58|347.38|347.73|347.53|347.48|347.28|27
1639077900000|2021-12-09 19:25:00|347.53|347.33|347.43|347.23|347.58|347.33|347.33|347.18|28
1639078200000|2021-12-09 19:30:00|347.38|347.28|347.33|347.18|347.48|347.28|347.28|347.08|19
1639078500000|2021-12-09 19:35:00|347.28|347.08|347.18|346.98|347.28|347.13|347.18|346.98|36
1639078800000|2021-12-09 19:40:00|347.13|346.93|347.23|347.03|347.23|347.03|347.08|346.93|30
1639079100000|2021-12-09 19:45:00|347.18|346.98|347.23|347.08|347.23|347.08|347.13|346.93|22
1639079400000|2021-12-09 19:50:00|347.18|346.98|347.08|346.93|347.18|347.03|347.03|346.88|42
1639079700000|2021-12-09 19:55:00|347.03|346.88|347.08|346.93|347.13|346.98|346.93|346.78|51
1639080000000|2021-12-09 20:00:00|347.13|346.98|347.08|346.93|347.28|347.13|347.08|346.93|42
1639080300000|2021-12-09 20:05:00|347.03|346.88|346.88|346.68|347.08|346.93|346.88|346.68|36
1639080600000|2021-12-09 20:10:00|346.98|346.73|346.88|346.68|346.98|346.83|346.73|346.58|69
1639080900000|2021-12-09 20:15:00|346.83|346.73|346.83|346.63|346.98|346.78|346.78|346.58|31
1639081200000|2021-12-09 20:20:00|346.88|346.68|346.83|346.63|346.88|346.68|346.73|346.58|24
1639081500000|2021-12-09 20:25:00|346.78|346.68|346.88|346.73|346.98|346.78|346.73|346.58|23
1639081800000|2021-12-09 20:30:00|346.93|346.78|346.98|346.78|347.08|346.88|346.88|346.73|29
1639082100000|2021-12-09 20:35:00|346.93|346.73|346.93|346.78|346.98|346.83|346.83|346.63|37
1639082400000|2021-12-09 20:40:00|346.88|346.68|346.98|346.73|347.18|346.98|346.88|346.68|80
1639082700000|2021-12-09 20:45:00|346.93|346.78|347.23|347.03|347.23|347.03|346.88|346.68|30
1639083000000|2021-12-09 20:50:00|347.18|346.88|347.08|346.88|347.33|347.13|347.08|346.83|48
1639083300000|2021-12-09 20:55:00|347.13|346.93|347.13|346.88|347.23|347.03|347.08|346.83|29
1639083600000|2021-12-09 21:00:00|347.18|346.98|347.03|346.73|347.18|346.98|346.98|346.73|29
1639083900000|2021-12-09 21:05:00|346.98|346.78|346.98|346.73|347.03|346.83|346.98|346.68|2
1639084200000|2021-12-09 21:10:00|346.93|346.83|347.23|346.63|347.23|346.83|346.93|346.53|4
1639085100000|2021-12-09 21:25:00|347.33|346.73|347.43|346.83|347.43|346.83|347.23|346.63|0
1639085400000|2021-12-09 21:30:00|347.33|346.73|347.33|346.73|347.43|346.83|347.33|346.73|0
1639085700000|2021-12-09 21:35:00|347.43|346.83|347.33|346.73|347.43|346.83|347.33|346.73|0
1639086000000|2021-12-09 21:40:00|347.43|346.83|347.33|346.73|347.43|346.83|347.33|346.73|0
1639086300000|2021-12-09 21:45:00|347.43|346.83|347.43|346.83|347.43|346.83|347.43|346.83|0
1639086600000|2021-12-09 21:50:00|347.53|346.93|347.53|346.93|347.53|346.93|347.43|346.83|0
1639086900000|2021-12-09 21:55:00|347.43|346.83|347.53|346.93|347.53|346.93|347.43|346.83|0
1639087200000|2021-12-09 22:00:00|347.43|346.83|347.53|346.93|347.53|346.93|347.43|346.83|0
1639087500000|2021-12-09 22:05:00|347.43|346.83|347.53|346.93|347.53|346.93|347.43|346.83|0
1639089600000|2021-12-09 22:40:00|347.63|347.03|347.63|347.03|347.63|347.03|347.63|347.03|0
1639089900000|2021-12-09 22:45:00|347.53|346.93|347.63|347.03|347.63|347.03|347.53|346.93|0
1639090200000|2021-12-09 22:50:00|347.53|346.93|347.53|346.93|347.53|346.93|347.53|346.93|0
1639090800000|2021-12-09 23:00:00|347.63|347.03|347.73|347.13|347.73|347.13|347.63|347.03|0
1639091700000|2021-12-09 23:15:00|347.83|347.23|347.73|347.13|347.83|347.23|347.73|347.13|0
1639092000000|2021-12-09 23:20:00|347.93|347.33|347.93|347.33|347.93|347.33|347.93|347.33|0
1639092300000|2021-12-09 23:25:00|348.03|347.43|348.03|347.43|348.03|347.43|348.03|347.43|0
1639092600000|2021-12-09 23:30:00|348.13|347.53|348.13|347.53|348.13|347.53|348.13|347.53|0
1639093500000|2021-12-09 23:45:00|348.03|347.43|348.03|347.43|348.13|347.53|348.03|347.43|0
1639094100000|2021-12-09 23:55:00|347.93|347.33|347.93|347.33|348.03|347.43|347.93|347.33|0
1639094400000|2021-12-10 00:00:00|348.03|347.43|347.93|347.33|348.03|347.43|347.83|347.23|0
1639094700000|2021-12-10 00:05:00|347.83|347.23|347.93|347.33|347.93|347.33|347.83|347.23|0
1639095000000|2021-12-10 00:10:00|348.03|347.43|348.33|347.73|348.33|347.73|347.93|347.33|0
1639095300000|2021-12-10 00:15:00|348.23|347.63|348.03|347.43|348.33|347.73|348.03|347.43|0
1639095600000|2021-12-10 00:20:00|348.13|347.53|348.03|347.43|348.13|347.53|348.03|347.43|0
1639095900000|2021-12-10 00:25:00|348.13|347.53|348.03|347.43|348.13|347.53|348.03|347.43|0
1639096200000|2021-12-10 00:30:00|347.48|347.18|346.13|345.98|347.48|347.18|346.08|345.78|751
1639096500000|2021-12-10 00:35:00|346.18|346.03|346.38|346.23|346.53|346.38|346.18|346.03|373
1639096800000|2021-12-10 00:40:00|346.33|346.18|346.58|346.38|346.78|346.58|346.28|346.13|265
1639097100000|2021-12-10 00:45:00|346.53|346.33|346.23|346.08|346.53|346.38|346.13|345.98|172
1639097400000|2021-12-10 00:50:00|346.28|346.13|345.93|345.73|346.33|346.13|345.68|345.53|142
1639097700000|2021-12-10 00:55:00|345.88|345.68|345.98|345.78|346.18|345.98|345.83|345.68|166
1639098000000|2021-12-10 01:00:00|346.08|345.83|345.88|345.63|346.78|346.53|345.63|345.43|748
1639098300000|2021-12-10 01:05:00|345.83|345.68|345.73|345.53|346.08|345.93|345.73|345.48|235
1639098600000|2021-12-10 01:10:00|345.98|345.58|346.13|345.88|346.68|346.43|345.98|345.58|438
1639098900000|2021-12-10 01:15:00|346.08|345.93|345.83|345.68|346.23|346.03|345.73|345.58|364
1639099200000|2021-12-10 01:20:00|345.78|345.63|345.83|345.63|346.23|346.08|345.78|345.63|245
1639099500000|2021-12-10 01:25:00|345.88|345.68|346.33|346.13|346.33|346.18|345.83|345.68|184
1639099800000|2021-12-10 01:30:00|346.38|346.18|346.33|346.18|346.38|346.23|345.83|345.68|318
1639100100000|2021-12-10 01:35:00|346.38|346.13|346.28|346.13|346.38|346.18|346.13|345.98|145
1639100400000|2021-12-10 01:40:00|346.33|346.08|346.58|346.38|346.63|346.48|346.33|346.08|133
1639100700000|2021-12-10 01:45:00|346.53|346.33|346.63|346.48|346.63|346.48|346.33|346.18|75
1639101000000|2021-12-10 01:50:00|346.68|346.43|346.38|346.18|346.73|346.53|346.38|346.18|129
1639101300000|2021-12-10 01:55:00|346.33|346.23|346.68|346.53|346.78|346.58|346.33|346.18|84
1639101600000|2021-12-10 02:00:00|346.63|346.48|346.68|346.53|346.73|346.58|346.53|346.38|161
1639101900000|2021-12-10 02:05:00|346.63|346.48|346.98|346.83|346.98|346.83|346.63|346.48|146
1639102200000|2021-12-10 02:10:00|347.03|346.88|347.13|346.98|347.28|347.13|347.03|346.88|442
1639102500000|2021-12-10 02:15:00|347.08|346.93|346.83|346.63|347.13|346.98|346.83|346.63|114
1639102800000|2021-12-10 02:20:00|346.78|346.58|346.88|346.73|346.98|346.78|346.78|346.58|60
1639103100000|2021-12-10 02:25:00|346.93|346.78|346.88|346.68|347.03|346.88|346.83|346.68|77
1639103400000|2021-12-10 02:30:00|346.83|346.63|346.48|346.33|346.83|346.63|346.33|346.18|133
1639103700000|2021-12-10 02:35:00|346.53|346.38|346.43|346.28|346.53|346.38|346.28|346.08|122
1639104000000|2021-12-10 02:40:00|346.38|346.23|346.13|345.98|346.43|346.23|346.08|345.93|281
1639104300000|2021-12-10 02:45:00|346.18|346.03|345.88|345.73|346.23|346.08|345.83|345.68|416
1639104600000|2021-12-10 02:50:00|345.93|345.78|345.73|345.58|346.03|345.88|345.73|345.58|298
1639104900000|2021-12-10 02:55:00|345.78|345.53|345.73|345.58|345.88|345.73|345.68|345.53|244
1639105200000|2021-12-10 03:00:00|345.68|345.53|346.33|346.18|346.33|346.18|345.68|345.53|192
1639105500000|2021-12-10 03:05:00|346.38|346.23|346.23|346.08|346.43|346.28|346.18|346.03|123
1639105800000|2021-12-10 03:10:00|346.18|346.03|346.38|346.23|346.38|346.23|346.18|346.03|83
1639106100000|2021-12-10 03:15:00|346.43|346.28|346.03|345.83|346.43|346.28|345.98|345.83|161
1639106400000|2021-12-10 03:20:00|345.98|345.88|345.88|345.73|346.03|345.88|345.88|345.73|48
1639106700000|2021-12-10 03:25:00|345.83|345.68|345.88|345.73|345.88|345.73|345.83|345.68|52
1639107000000|2021-12-10 03:30:00|345.93|345.68|345.83|345.68|345.93|345.73|345.78|345.63|178
1639107300000|2021-12-10 03:35:00|345.88|345.63|345.68|345.53|345.88|345.68|345.53|345.38|199
1639107600000|2021-12-10 03:40:00|345.63|345.48|345.88|345.73|345.93|345.73|345.58|345.43|117
1639107900000|2021-12-10 03:45:00|345.83|345.68|345.88|345.68|345.88|345.68|345.73|345.58|98
1639108200000|2021-12-10 03:50:00|345.83|345.63|345.93|345.78|345.98|345.83|345.83|345.63|81
1639108500000|2021-12-10 03:55:00|345.98|345.83|346.08|345.93|346.08|345.93|345.98|345.83|65
1639108800000|2021-12-10 04:00:00|346.03|345.88|345.63|345.43|346.03|345.88|345.58|345.43|142
1639109100000|2021-12-10 04:05:00|345.68|345.48|345.58|345.43|345.73|345.53|345.58|345.43|74
1639109400000|2021-12-10 04:10:00|345.63|345.38|345.63|345.48|345.63|345.48|345.58|345.38|103
1639109700000|2021-12-10 04:15:00|345.73|345.53|345.73|345.58|345.83|345.68|345.63|345.48|79
1639110000000|2021-12-10 04:20:00|345.78|345.63|345.58|345.43|345.78|345.63|345.53|345.38|88
1639110300000|2021-12-10 04:25:00|345.53|345.38|345.53|345.38|345.68|345.53|345.43|345.28|223
1639110600000|2021-12-10 04:30:00|345.48|345.33|345.43|345.28|345.53|345.38|345.43|345.28|99
1639110900000|2021-12-10 04:35:00|345.48|345.33|345.43|345.23|345.53|345.33|345.38|345.23|86
1639111200000|2021-12-10 04:40:00|345.38|345.18|345.33|345.18|345.38|345.23|345.33|345.18|92
1639111500000|2021-12-10 04:45:00|345.28|345.13|345.43|345.28|345.43|345.28|345.28|345.13|142
1639111800000|2021-12-10 04:50:00|345.38|345.23|345.28|345.13|345.53|345.33|345.28|345.13|122
1639112100000|2021-12-10 04:55:00|345.23|345.08|345.23|345.08|345.28|345.13|345.23|345.08|81
1639112400000|2021-12-10 05:00:00|345.28|345.13|345.78|345.63|345.78|345.63|345.28|345.13|277
1639112700000|2021-12-10 05:05:00|345.68|345.58|345.73|345.58|345.93|345.78|345.68|345.53|130
1639113000000|2021-12-10 05:10:00|345.78|345.63|345.68|345.53|345.88|345.73|345.68|345.53|97
1639113300000|2021-12-10 05:15:00|345.63|345.48|345.93|345.78|345.93|345.78|345.63|345.48|68
1639113600000|2021-12-10 05:20:00|345.88|345.68|345.83|345.68|345.88|345.73|345.78|345.63|63
1639113900000|2021-12-10 05:25:00|345.78|345.63|345.83|345.68|345.83|345.68|345.78|345.63|53
1639114200000|2021-12-10 05:30:00|345.78|345.63|345.83|345.68|345.83|345.68|345.73|345.58|147
1639114500000|2021-12-10 05:35:00|345.88|345.73|345.93|345.78|345.93|345.78|345.83|345.68|77
1639114800000|2021-12-10 05:40:00|345.98|345.83|345.73|345.58|345.98|345.83|345.68|345.53|241
1639115100000|2021-12-10 05:45:00|345.68|345.53|345.68|345.53|345.73|345.58|345.63|345.48|56
1639115400000|2021-12-10 05:50:00|345.63|345.48|345.63|345.48|345.73|345.53|345.58|345.43|132
1639115700000|2021-12-10 05:55:00|345.68|345.53|345.63|345.48|345.73|345.58|345.58|345.43|111
1639116000000|2021-12-10 06:00:00|345.68|345.53|345.63|345.48|345.73|345.58|345.63|345.48|60
1639116300000|2021-12-10 06:05:00|345.68|345.53|345.83|345.68|345.88|345.68|345.68|345.53|82
1639116600000|2021-12-10 06:10:00|345.88|345.73|345.83|345.68|346.03|345.88|345.78|345.63|138
1639116900000|2021-12-10 06:15:00|345.78|345.63|346.13|345.98|346.13|345.98|345.78|345.63|97
1639117200000|2021-12-10 06:20:00|346.08|345.93|345.88|345.73|346.13|345.98|345.83|345.68|105
1639117500000|2021-12-10 06:25:00|345.93|345.78|345.88|345.73|345.98|345.83|345.83|345.68|66
1639117800000|2021-12-10 06:30:00|345.83|345.68|345.78|345.63|345.88|345.68|345.78|345.63|78
1639118100000|2021-12-10 06:35:00|345.73|345.58|345.63|345.48|345.78|345.63|345.63|345.48|95
1639118400000|2021-12-10 06:40:00|345.68|345.53|345.68|345.53|345.73|345.58|345.68|345.53|59
1639118700000|2021-12-10 06:45:00|345.63|345.48|345.83|345.68|345.83|345.68|345.63|345.48|146
1639119000000|2021-12-10 06:50:00|345.88|345.73|346.08|345.93|346.13|345.98|345.88|345.73|139
1639119300000|2021-12-10 06:55:00|346.13|345.98|346.23|346.08|346.28|346.08|345.98|345.83|190
1639119600000|2021-12-10 07:00:00|346.18|346.03|346.18|346.03|346.23|346.08|346.03|345.88|174
1639119900000|2021-12-10 07:05:00|346.23|346.08|346.13|345.98|346.23|346.08|346.03|345.88|157
1639120200000|2021-12-10 07:10:00|346.08|345.93|345.98|345.78|346.08|345.93|345.88|345.73|128
1639120500000|2021-12-10 07:15:00|345.93|345.83|345.98|345.83|345.98|345.83|345.73|345.53|124
1639120800000|2021-12-10 07:20:00|346.03|345.88|346.13|345.98|346.18|346.03|345.98|345.83|79
1639121100000|2021-12-10 07:25:00|346.18|346.03|346.28|346.13|346.28|346.13|346.18|346.03|50
1639121400000|2021-12-10 07:30:00|346.23|346.08|346.28|346.13|346.33|346.18|346.18|346.03|146
1639121700000|2021-12-10 07:35:00|346.23|346.08|346.28|346.13|346.33|346.13|346.23|346.08|81
1639122000000|2021-12-10 07:40:00|346.33|346.18|346.28|346.13|346.38|346.23|346.23|346.08|166
1639122300000|2021-12-10 07:45:00|346.33|346.18|346.48|346.33|346.48|346.33|346.33|346.18|167
1639122600000|2021-12-10 07:50:00|346.53|346.38|346.43|346.28|346.58|346.38|346.43|346.23|83
1639122900000|2021-12-10 07:55:00|346.48|346.33|346.43|346.28|346.53|346.38|346.33|346.18|133
1639123200000|2021-12-10 08:00:00|346.48|346.33|346.38|346.18|346.58|346.43|346.28|346.13|104
1639123500000|2021-12-10 08:05:00|346.33|346.23|346.68|346.53|346.68|346.53|346.33|346.18|103
1639123800000|2021-12-10 08:10:00|346.63|346.48|346.68|346.53|346.78|346.63|346.58|346.43|135
1639124100000|2021-12-10 08:15:00|346.63|346.48|346.68|346.53|346.73|346.58|346.53|346.38|93
1639124400000|2021-12-10 08:20:00|346.63|346.48|346.53|346.38|346.68|346.48|346.53|346.38|45
1639124700000|2021-12-10 08:25:00|346.58|346.43|346.43|346.28|346.58|346.43|346.38|346.23|67
1639125000000|2021-12-10 08:30:00|346.48|346.33|346.43|346.28|346.48|346.33|346.33|346.18|76
1639125300000|2021-12-10 08:35:00|346.48|346.33|346.43|346.28|346.53|346.38|346.43|346.28|82
1639125600000|2021-12-10 08:40:00|346.48|346.23|346.28|346.13|346.48|346.23|346.23|346.08|164
1639125900000|2021-12-10 08:45:00|346.33|346.18|346.18|346.03|346.38|346.23|346.18|346.03|117
1639126200000|2021-12-10 08:50:00|346.13|345.98|346.13|345.98|346.23|346.08|345.98|345.83|541
1639126500000|2021-12-10 08:55:00|346.18|346.03|345.78|345.58|346.18|346.03|345.78|345.58|507
1639126800000|2021-12-10 09:00:00|345.73|345.63|345.88|345.68|345.88|345.68|345.63|345.48|451
1639127100000|2021-12-10 09:05:00|345.83|345.73|345.68|345.53|345.83|345.73|345.68|345.53|207
1639127400000|2021-12-10 09:10:00|345.73|345.48|345.73|345.58|345.83|345.68|345.68|345.48|105
1639127700000|2021-12-10 09:15:00|345.68|345.53|345.78|345.58|345.88|345.68|345.68|345.53|130
1639128000000|2021-12-10 09:20:00|346.03|345.43|346.03|345.43|346.13|345.53|345.93|345.33|0
1639128300000|2021-12-10 09:25:00|345.93|345.33|345.93|345.33|346.03|345.43|345.93|345.33|51
1639128600000|2021-12-10 09:30:00|346.03|345.43|346.03|345.43|346.03|345.43|345.93|345.33|0
1639128900000|2021-12-10 09:35:00|346.13|345.53|346.23|345.63|346.33|345.73|346.03|345.43|0
1639129200000|2021-12-10 09:40:00|346.33|345.73|346.23|345.63|346.33|345.73|346.23|345.63|0
1639129500000|2021-12-10 09:45:00|346.33|345.73|346.23|345.63|346.33|345.73|346.23|345.63|0
1639129800000|2021-12-10 09:50:00|345.88|345.68|345.83|345.63|345.88|345.68|345.83|345.58|1
1639130100000|2021-12-10 09:55:00|345.78|345.53|345.88|345.68|345.88|345.73|345.78|345.53|7
1639130400000|2021-12-10 10:00:00|345.93|345.73|345.83|345.68|345.93|345.73|345.83|345.63|4
1639130700000|2021-12-10 10:05:00|345.88|345.73|345.93|345.78|345.93|345.78|345.83|345.68|6
1639131000000|2021-12-10 10:10:00|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|4
1639131300000|2021-12-10 10:15:00|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.73|6
1639131600000|2021-12-10 10:20:00|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|3
1639131900000|2021-12-10 10:25:00|345.93|345.78|345.98|345.78|345.98|345.83|345.93|345.78|2
1639132200000|2021-12-10 10:30:00|345.93|345.83|345.98|345.83|345.98|345.83|345.93|345.78|1
1639132500000|2021-12-10 10:35:00|346.03|345.88|346.08|345.93|346.13|345.98|346.03|345.88|11
1639132800000|2021-12-10 10:40:00|346.03|345.88|346.08|345.93|346.08|345.93|346.03|345.88|4
1639133100000|2021-12-10 10:45:00|346.13|345.98|346.13|345.98|346.13|345.98|346.08|345.98|3
1639133400000|2021-12-10 10:50:00|346.08|345.93|346.13|345.98|346.13|345.98|346.08|345.93|4
1639133700000|2021-12-10 10:55:00|346.08|345.93|346.13|345.98|346.13|345.98|346.08|345.93|2
1639134000000|2021-12-10 11:00:00|346.18|345.93|346.28|346.13|346.28|346.13|346.18|345.93|15
1639134300000|2021-12-10 11:05:00|346.33|346.08|346.53|346.38|346.53|346.38|346.33|346.08|13
1639134600000|2021-12-10 11:10:00|346.48|346.33|346.48|346.33|346.53|346.33|346.43|346.28|11
1639134900000|2021-12-10 11:15:00|346.53|346.38|346.58|346.38|346.58|346.43|346.53|346.33|1
1639135200000|2021-12-10 11:20:00|346.63|346.43|346.63|346.48|346.63|346.48|346.63|346.38|10
1639135500000|2021-12-10 11:25:00|346.68|346.43|346.63|346.43|346.68|346.48|346.58|346.38|12
1639135800000|2021-12-10 11:30:00|346.58|346.48|346.53|346.33|346.63|346.48|346.48|346.33|2
1639136100000|2021-12-10 11:35:00|346.58|346.38|346.48|346.33|346.58|346.43|346.48|346.33|12
1639136400000|2021-12-10 11:40:00|346.53|346.38|346.53|346.33|346.63|346.48|346.48|346.28|13
1639136700000|2021-12-10 11:45:00|346.48|346.38|346.53|346.38|346.53|346.38|346.48|346.33|2
1639137000000|2021-12-10 11:50:00|346.58|346.43|346.63|346.48|346.63|346.48|346.58|346.43|14
1639137300000|2021-12-10 11:55:00|346.58|346.43|346.53|346.33|346.63|346.48|346.53|346.33|15
1639137600000|2021-12-10 12:00:00|346.48|346.38|346.48|346.28|346.53|346.38|346.43|346.23|0
1639137900000|2021-12-10 12:05:00|346.43|346.23|346.38|346.18|346.43|346.23|346.33|346.13|2
1639138200000|2021-12-10 12:10:00|346.33|346.23|346.33|346.18|346.38|346.23|346.33|346.18|0
1639138500000|2021-12-10 12:15:00|346.38|346.23|346.38|346.23|346.43|346.23|346.33|346.23|2
1639138800000|2021-12-10 12:20:00|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|1
1639139100000|2021-12-10 12:25:00|346.53|346.38|346.58|346.43|346.58|346.43|346.53|346.38|51
1639139400000|2021-12-10 12:30:00|346.53|346.38|346.48|346.28|346.63|346.48|346.48|346.28|75
1639139700000|2021-12-10 12:35:00|346.43|346.33|346.48|346.33|346.53|346.38|346.43|346.28|0
1639140000000|2021-12-10 12:40:00|346.53|346.28|346.48|346.28|346.53|346.33|346.43|346.28|0
1639140300000|2021-12-10 12:45:00|346.43|346.23|346.43|346.23|346.48|346.28|346.38|346.23|0
1639140600000|2021-12-10 12:50:00|346.38|346.28|346.43|346.23|346.43|346.28|346.38|346.23|1
1639140900000|2021-12-10 12:55:00|346.38|346.28|346.43|346.23|346.43|346.28|346.38|346.23|3
1639141200000|2021-12-10 13:00:00|346.38|346.28|346.28|346.08|346.43|346.28|346.28|346.08|2
1639141500000|2021-12-10 13:05:00|346.23|346.13|346.13|345.98|346.23|346.13|346.13|345.93|10
1639141800000|2021-12-10 13:10:00|346.23|346.03|346.23|346.03|346.23|346.03|346.18|345.98|1
1639142100000|2021-12-10 13:15:00|346.28|346.08|346.33|346.18|346.38|346.18|346.23|346.03|3
1639142400000|2021-12-10 13:20:00|346.28|346.13|346.28|346.08|346.33|346.18|346.18|346.03|13
1639142700000|2021-12-10 13:25:00|346.23|346.13|346.28|346.03|346.28|346.13|346.23|345.98|7
1639143000000|2021-12-10 13:30:00|346.23|346.08|346.98|346.83|346.98|346.83|346.23|346.03|95
1639143300000|2021-12-10 13:35:00|347.03|346.88|346.83|346.68|347.13|346.98|346.78|346.58|42
1639143600000|2021-12-10 13:40:00|346.88|346.73|346.93|346.73|347.03|346.88|346.83|346.68|12
1639143900000|2021-12-10 13:45:00|346.98|346.78|346.73|346.53|346.98|346.83|346.68|346.48|15
1639144200000|2021-12-10 13:50:00|346.68|346.58|346.68|346.43|346.78|346.58|346.68|346.43|6
1639144500000|2021-12-10 13:55:00|346.63|346.38|346.73|346.53|346.73|346.58|346.58|346.38|1
1639144800000|2021-12-10 14:00:00|346.78|346.58|346.68|346.48|346.83|346.63|346.63|346.48|15
1639145100000|2021-12-10 14:05:00|346.63|346.43|346.58|346.43|346.68|346.48|346.58|346.43|16
1639145400000|2021-12-10 14:10:00|346.63|346.38|346.58|346.43|346.68|346.48|346.58|346.38|8
1639145700000|2021-12-10 14:15:00|346.63|346.48|346.53|346.38|346.63|346.48|346.53|346.38|3
1639146000000|2021-12-10 14:20:00|346.48|346.33|346.53|346.38|346.53|346.38|346.43|346.28|11
1639146300000|2021-12-10 14:25:00|346.48|346.33|346.28|346.08|346.48|346.33|346.28|346.08|15
1639146600000|2021-12-10 14:30:00|346.33|346.13|346.38|346.13|346.48|346.28|346.13|345.93|100
1639146900000|2021-12-10 14:35:00|346.33|346.18|346.53|346.33|346.63|346.43|346.18|345.98|39
1639147200000|2021-12-10 14:40:00|346.58|346.38|346.18|345.93|346.58|346.43|346.13|345.93|47
1639147500000|2021-12-10 14:45:00|346.13|345.98|345.28|345.13|346.18|346.03|345.28|345.13|169
1639147800000|2021-12-10 14:50:00|345.38|345.08|345.43|345.18|345.78|345.58|345.13|344.98|102
1639148100000|2021-12-10 14:55:00|345.38|345.23|345.23|345.03|345.58|345.33|345.18|344.98|102
1639148400000|2021-12-10 15:00:00|345.33|345.08|345.28|345.08|345.73|345.53|345.23|344.98|56
1639148700000|2021-12-10 15:05:00|345.33|345.03|345.38|345.18|345.53|345.33|345.28|345.03|44
1639149000000|2021-12-10 15:10:00|345.33|345.13|345.03|344.88|345.38|345.18|344.98|344.83|75
1639149300000|2021-12-10 15:15:00|345.08|344.83|345.18|344.98|345.33|345.08|344.68|344.53|137
1639149600000|2021-12-10 15:20:00|345.23|345.03|345.03|344.83|345.38|345.18|345.03|344.78|24
1639149900000|2021-12-10 15:25:00|344.98|344.78|345.23|345.03|345.23|345.08|344.93|344.78|18
1639150200000|2021-12-10 15:30:00|345.18|345.08|344.73|344.53|345.23|345.08|344.68|344.48|39
1639150500000|2021-12-10 15:35:00|344.68|344.48|344.73|344.53|344.83|344.63|344.58|344.38|34
1639150800000|2021-12-10 15:40:00|344.68|344.48|344.68|344.48|344.78|344.58|344.68|344.48|55
1639151100000|2021-12-10 15:45:00|344.63|344.53|344.38|344.18|344.68|344.53|344.33|344.18|102
1639151400000|2021-12-10 15:50:00|344.33|344.23|344.68|344.48|344.68|344.53|344.33|344.18|24
1639151700000|2021-12-10 15:55:00|344.63|344.53|344.78|344.63|344.78|344.63|344.63|344.48|29
1639152000000|2021-12-10 16:00:00|344.73|344.58|344.63|344.43|344.83|344.63|344.58|344.43|40
1639152300000|2021-12-10 16:05:00|344.58|344.38|344.23|344.03|344.58|344.43|344.13|343.98|34
1639152600000|2021-12-10 16:10:00|344.18|344.08|344.48|344.28|344.53|344.33|344.18|344.03|39
1639152900000|2021-12-10 16:15:00|344.43|344.33|344.73|344.58|344.83|344.63|344.43|344.28|26
1639153200000|2021-12-10 16:20:00|344.68|344.53|344.53|344.33|344.68|344.53|344.23|344.03|114
1639153500000|2021-12-10 16:25:00|344.48|344.28|344.48|344.28|344.58|344.38|344.43|344.18|53
1639153800000|2021-12-10 16:30:00|344.43|344.33|344.33|344.13|344.53|344.38|344.33|344.13|53
1639154100000|2021-12-10 16:35:00|344.28|344.18|344.33|344.13|344.38|344.18|344.13|343.98|90
1639154400000|2021-12-10 16:40:00|344.23|344.03|344.38|344.18|344.38|344.18|344.08|343.93|79
1639154700000|2021-12-10 16:45:00|344.43|344.23|344.53|344.38|344.53|344.38|344.33|344.18|20
1639155000000|2021-12-10 16:50:00|344.58|344.33|344.43|344.28|344.63|344.43|344.43|344.23|10
1639155300000|2021-12-10 16:55:00|344.48|344.23|344.53|344.33|344.53|344.38|344.33|344.18|20
1639155600000|2021-12-10 17:00:00|344.48|344.38|344.48|344.28|344.53|344.38|344.38|344.23|14
1639155900000|2021-12-10 17:05:00|344.53|344.33|344.43|344.23|344.58|344.38|344.23|344.08|79
1639156200000|2021-12-10 17:10:00|344.38|344.28|344.38|344.23|344.58|344.38|344.33|344.18|63
1639156500000|2021-12-10 17:15:00|344.48|344.28|344.38|344.18|344.48|344.33|344.33|344.13|53
1639156800000|2021-12-10 17:20:00|344.43|344.23|344.33|344.18|344.43|344.23|344.23|344.08|33
1639157100000|2021-12-10 17:25:00|344.28|344.13|344.23|344.03|344.48|344.28|344.23|344.03|44
1639157400000|2021-12-10 17:30:00|344.18|343.98|344.03|343.88|344.23|344.08|344.03|343.88|77
1639157700000|2021-12-10 17:35:00|344.08|343.93|344.18|343.98|344.18|343.98|343.93|343.78|86
1639158000000|2021-12-10 17:40:00|344.13|344.03|343.93|343.73|344.18|344.03|343.93|343.73|29
1639158300000|2021-12-10 17:45:00|343.88|343.68|344.13|343.98|344.13|343.98|343.88|343.68|35
1639158600000|2021-12-10 17:50:00|344.08|343.93|344.13|343.98|344.23|344.08|344.08|343.88|46
1639158900000|2021-12-10 17:55:00|344.23|344.03|344.33|344.13|344.33|344.18|344.13|344.03|50
1639159200000|2021-12-10 18:00:00|344.38|344.18|344.38|344.18|344.48|344.28|344.28|344.08|20
1639159500000|2021-12-10 18:05:00|344.33|344.23|344.53|344.33|344.58|344.38|344.33|344.13|21
1639159800000|2021-12-10 18:10:00|344.48|344.38|344.68|344.53|344.73|344.58|344.48|344.33|66
1639160100000|2021-12-10 18:15:00|344.78|344.58|344.68|344.48|344.78|344.58|344.58|344.43|31
1639160400000|2021-12-10 18:20:00|344.63|344.43|344.63|344.43|344.68|344.53|344.58|344.38|6
1639160700000|2021-12-10 18:25:00|344.68|344.48|344.73|344.53|344.78|344.63|344.58|344.43|8
1639161000000|2021-12-10 18:30:00|344.68|344.48|344.53|344.33|344.73|344.48|344.48|344.28|5
1639161300000|2021-12-10 18:35:00|344.48|344.28|344.43|344.28|344.53|344.33|344.38|344.23|3
1639161600000|2021-12-10 18:40:00|344.38|344.23|344.28|344.13|344.38|344.23|344.28|344.08|12
1639161900000|2021-12-10 18:45:00|344.23|344.08|344.13|343.93|344.28|344.13|344.13|343.93|24
1639162200000|2021-12-10 18:50:00|344.18|343.98|344.23|344.03|344.28|344.13|344.13|343.93|17
1639162500000|2021-12-10 18:55:00|344.28|344.08|344.28|344.08|344.33|344.18|344.23|344.03|10
1639162800000|2021-12-10 19:00:00|344.23|344.13|344.28|344.08|344.33|344.18|344.18|344.03|3
1639163100000|2021-12-10 19:05:00|344.23|344.03|344.03|343.88|344.28|344.08|344.03|343.88|26
1639163400000|2021-12-10 19:10:00|344.08|343.83|344.03|343.83|344.08|343.88|343.93|343.78|17
1639163700000|2021-12-10 19:15:00|343.98|343.88|344.03|343.83|344.03|343.88|343.93|343.78|8
1639164000000|2021-12-10 19:20:00|344.08|343.88|344.03|343.88|344.08|343.93|344.03|343.83|3
1639164300000|2021-12-10 19:25:00|344.08|343.93|344.03|343.88|344.08|343.93|343.98|343.83|36
1639164600000|2021-12-10 19:30:00|344.08|343.93|343.78|343.63|344.08|343.93|343.78|343.63|66
1639164900000|2021-12-10 19:35:00|343.88|343.73|343.98|343.83|344.03|343.83|343.83|343.68|32
1639165200000|2021-12-10 19:40:00|344.03|343.88|343.93|343.78|344.03|343.88|343.93|343.78|14
1639165500000|2021-12-10 19:45:00|343.98|343.83|343.93|343.78|344.03|343.88|343.88|343.73|15
1639165800000|2021-12-10 19:50:00|343.88|343.73|343.78|343.63|343.93|343.73|343.78|343.63|3
1639166100000|2021-12-10 19:55:00|343.73|343.58|343.53|343.38|343.78|343.63|343.53|343.38|73
1639166400000|2021-12-10 20:00:00|343.58|343.43|343.53|343.33|343.63|343.43|343.43|343.28|54
1639166700000|2021-12-10 20:05:00|343.48|343.38|343.68|343.48|343.73|343.53|343.48|343.38|37
1639167000000|2021-12-10 20:10:00|343.63|343.43|343.58|343.38|343.68|343.48|343.53|343.38|23
1639167300000|2021-12-10 20:15:00|343.53|343.43|343.68|343.48|343.68|343.53|343.53|343.38|9
1639167600000|2021-12-10 20:20:00|343.63|343.43|343.73|343.53|343.73|343.58|343.58|343.43|4
1639167900000|2021-12-10 20:25:00|343.68|343.48|343.53|343.33|343.68|343.48|343.48|343.33|16
1639168200000|2021-12-10 20:30:00|343.58|343.38|343.73|343.48|343.73|343.58|343.58|343.38|11
1639168500000|2021-12-10 20:35:00|343.68|343.53|343.88|343.68|343.88|343.68|343.63|343.48|17
1639168800000|2021-12-10 20:40:00|343.83|343.73|343.93|343.68|344.13|343.93|343.78|343.63|23
1639169100000|2021-12-10 20:45:00|343.88|343.73|343.83|343.68|344.03|343.78|343.83|343.63|10
1639169400000|2021-12-10 20:50:00|343.93|343.78|343.88|343.68|344.03|343.88|343.68|343.43|38
1639169700000|2021-12-10 20:55:00|343.83|343.53|344.03|343.78|344.03|343.83|343.68|343.48|31
1639170000000|2021-12-10 21:00:00|343.98|343.73|343.93|343.73|344.03|343.78|343.73|343.48|24
1639170300000|2021-12-10 21:05:00|344.03|343.78|343.63|343.13|344.03|343.83|343.63|343.13|30
1639170600000|2021-12-10 21:10:00|343.68|343.18|343.53|343.28|343.68|343.28|343.43|342.98|8
1639171200000|2021-12-10 21:20:00|343.63|343.03|343.53|342.93|343.63|343.03|343.43|342.83|0
1639171500000|2021-12-10 21:25:00|343.43|342.83|343.53|342.93|343.53|342.93|343.43|342.83|0
1639171800000|2021-12-10 21:30:00|343.63|343.03|343.63|343.03|343.63|343.03|343.63|343.03|0
1639172700000|2021-12-10 21:45:00|343.53|342.93|343.63|343.03|343.63|343.03|343.53|342.93|0
1639173000000|2021-12-10 21:50:00|343.53|342.93|343.63|343.03|343.63|343.03|343.53|342.93|0
1639350000000|2021-12-12 23:00:00|343.83|343.23|344.23|343.63|344.23|343.63|343.83|343.23|0
1639350300000|2021-12-12 23:05:00|344.33|343.73|344.43|343.83|344.53|343.93|344.33|343.73|0
1639350600000|2021-12-12 23:10:00|344.53|343.93|344.43|343.83|344.53|343.93|344.43|343.83|0
1639350900000|2021-12-12 23:15:00|344.33|343.73|344.33|343.73|344.43|343.83|344.33|343.73|0
1639351200000|2021-12-12 23:20:00|344.43|343.83|344.63|344.03|344.63|344.03|344.33|343.73|0
1639351500000|2021-12-12 23:25:00|344.53|343.93|344.53|343.93|344.63|344.03|344.53|343.93|0
1639351800000|2021-12-12 23:30:00|344.63|344.03|344.93|344.33|344.93|344.33|344.53|343.93|0
1639352100000|2021-12-12 23:35:00|344.83|344.23|344.83|344.23|344.93|344.33|344.83|344.23|0
1639352400000|2021-12-12 23:40:00|344.93|344.33|345.33|344.73|345.33|344.73|344.83|344.23|0
1639352700000|2021-12-12 23:45:00|345.23|344.63|345.23|344.63|345.33|344.73|345.23|344.63|0
1639353000000|2021-12-12 23:50:00|345.33|344.73|345.33|344.73|345.43|344.83|345.23|344.63|0
1639353300000|2021-12-12 23:55:00|345.43|344.83|345.43|344.83|345.43|344.83|345.33|344.73|0
1639353600000|2021-12-13 00:00:00|345.53|344.93|345.73|345.13|345.73|345.13|345.43|344.83|0
1639353900000|2021-12-13 00:05:00|345.63|345.03|345.43|344.83|345.73|345.13|345.43|344.83|0
1639354200000|2021-12-13 00:10:00|345.53|344.93|344.83|344.23|345.53|344.93|344.83|344.23|0
1639354500000|2021-12-13 00:15:00|344.73|344.13|344.73|344.13|344.83|344.23|344.73|344.13|0
1639354800000|2021-12-13 00:20:00|344.83|344.23|344.73|344.13|344.83|344.23|344.73|344.13|0
1639355100000|2021-12-13 00:25:00|344.83|344.23|344.83|344.23|344.83|344.23|344.73|344.13|0
1639355400000|2021-12-13 00:30:00|344.98|344.53|345.33|345.18|346.38|346.13|344.73|344.53|735
1639355700000|2021-12-13 00:35:00|345.28|345.13|345.78|345.58|345.98|345.78|345.18|344.93|576
1639356000000|2021-12-13 00:40:00|345.73|345.63|346.33|346.13|346.33|346.13|345.68|345.53|379
1639356300000|2021-12-13 00:45:00|346.28|346.18|346.58|346.43|346.58|346.43|346.08|345.93|452
1639356600000|2021-12-13 00:50:00|346.53|346.38|346.63|346.48|346.73|346.58|346.43|346.28|236
1639356900000|2021-12-13 00:55:00|346.58|346.43|346.43|346.28|346.68|346.53|346.18|346.03|230
1639357200000|2021-12-13 01:00:00|346.53|346.38|346.13|345.98|346.63|346.43|345.43|345.28|1117
1639357500000|2021-12-13 01:05:00|346.08|345.93|345.58|345.43|346.08|345.98|345.53|345.38|468
1639357800000|2021-12-13 01:10:00|345.63|345.38|345.78|345.63|345.98|345.83|345.58|345.38|407
1639358100000|2021-12-13 01:15:00|345.83|345.68|345.98|345.83|346.03|345.88|345.78|345.63|252
1639358400000|2021-12-13 01:20:00|346.03|345.78|345.53|345.38|346.03|345.78|345.53|345.33|240
1639358700000|2021-12-13 01:25:00|345.58|345.43|345.58|345.43|345.68|345.53|345.48|345.28|311
1639359000000|2021-12-13 01:30:00|345.53|345.38|345.08|344.93|345.58|345.43|345.08|344.88|372
1639359300000|2021-12-13 01:35:00|345.03|344.88|345.18|344.98|345.28|345.08|344.78|344.63|248
1639359600000|2021-12-13 01:40:00|345.13|344.93|344.93|344.78|345.13|344.93|344.78|344.58|182
1639359900000|2021-12-13 01:45:00|344.88|344.73|344.58|344.43|344.98|344.78|344.58|344.38|166
1639360200000|2021-12-13 01:50:00|344.63|344.38|344.48|344.28|344.63|344.48|344.13|343.98|318
1639360500000|2021-12-13 01:55:00|344.53|344.33|344.58|344.43|344.63|344.48|344.38|344.23|111
1639360800000|2021-12-13 02:00:00|344.63|344.48|344.48|344.28|344.88|344.73|344.23|344.08|191
1639361100000|2021-12-13 02:05:00|344.53|344.33|344.43|344.23|344.63|344.43|344.38|344.18|132
1639361400000|2021-12-13 02:10:00|344.48|344.28|344.53|344.33|344.58|344.43|344.38|344.18|94
1639361700000|2021-12-13 02:15:00|344.48|344.38|344.56|344.41|344.61|344.41|344.33|344.18|69
1639362000000|2021-12-13 02:20:00|344.51|344.36|344.41|344.26|344.71|344.51|344.31|344.11|151
1639362300000|2021-12-13 02:25:00|344.46|344.21|344.46|344.31|344.61|344.41|344.36|344.21|113
1639362600000|2021-12-13 02:30:00|344.51|344.36|344.21|344.06|344.56|344.41|344.21|344.06|146
1639362900000|2021-12-13 02:35:00|344.26|344.01|344.21|344.06|344.41|344.26|344.21|344.01|153
1639363200000|2021-12-13 02:40:00|344.26|344.11|344.31|344.16|344.41|344.21|344.26|344.11|93
1639363500000|2021-12-13 02:45:00|344.36|344.21|344.26|344.11|344.41|344.21|344.16|343.96|91
1639363800000|2021-12-13 02:50:00|344.31|344.16|344.31|344.16|344.51|344.31|344.31|344.16|117
1639364100000|2021-12-13 02:55:00|344.26|344.11|344.26|344.11|344.26|344.11|344.21|344.06|59
1639364400000|2021-12-13 03:00:00|344.21|344.06|343.96|343.81|344.21|344.11|343.96|343.81|162
1639364700000|2021-12-13 03:05:00|343.91|343.76|344.01|343.86|344.06|343.91|343.86|343.71|121
1639365000000|2021-12-13 03:10:00|344.06|343.91|344.16|343.96|344.26|344.11|344.06|343.86|128
1639365300000|2021-12-13 03:15:00|344.21|344.01|344.26|344.11|344.26|344.11|344.21|343.96|43
1639365600000|2021-12-13 03:20:00|344.21|344.06|344.16|344.01|344.21|344.06|344.16|344.01|65
1639365900000|2021-12-13 03:25:00|344.21|344.06|343.86|343.66|344.21|344.06|343.81|343.66|123
1639366200000|2021-12-13 03:30:00|343.91|343.71|343.91|343.76|344.01|343.86|343.81|343.66|92
1639366500000|2021-12-13 03:35:00|343.86|343.66|343.91|343.76|344.01|343.86|343.81|343.61|80
1639366800000|2021-12-13 03:40:00|343.86|343.71|343.86|343.66|343.91|343.71|343.81|343.66|100
1639367100000|2021-12-13 03:45:00|343.91|343.71|343.71|343.56|343.91|343.71|343.56|343.36|135
1639367400000|2021-12-13 03:50:00|343.66|343.51|343.71|343.56|343.76|343.56|343.61|343.46|124
1639367700000|2021-12-13 03:55:00|343.66|343.51|343.71|343.56|343.71|343.56|343.66|343.51|43
1639368000000|2021-12-13 04:00:00|343.61|343.51|343.81|343.66|343.86|343.66|343.41|343.26|145
1639368300000|2021-12-13 04:05:00|343.76|343.61|343.76|343.61|343.81|343.66|343.76|343.56|47
1639368600000|2021-12-13 04:10:00|343.71|343.56|343.66|343.51|343.86|343.71|343.61|343.46|116
1639368900000|2021-12-13 04:15:00|343.71|343.56|343.81|343.66|343.96|343.76|343.66|343.51|129
1639369200000|2021-12-13 04:20:00|343.91|343.61|343.96|343.81|344.01|343.81|343.86|343.61|70
1639369500000|2021-12-13 04:25:00|343.91|343.76|343.96|343.81|344.21|344.06|343.91|343.76|113
1639369800000|2021-12-13 04:30:00|344.01|343.86|344.06|343.91|344.06|343.91|344.01|343.81|44
1639370100000|2021-12-13 04:35:00|344.11|343.96|344.11|343.96|344.16|344.01|344.11|343.91|53
1639370400000|2021-12-13 04:40:00|344.06|343.91|343.91|343.76|344.11|343.91|343.91|343.71|71
1639370700000|2021-12-13 04:45:00|343.86|343.71|343.81|343.66|343.91|343.71|343.81|343.66|44
1639371000000|2021-12-13 04:50:00|343.71|343.61|343.71|343.56|343.76|343.61|343.71|343.51|95
1639371300000|2021-12-13 04:55:00|343.76|343.61|343.81|343.66|343.86|343.66|343.76|343.61|60
1639371600000|2021-12-13 05:00:00|343.76|343.61|343.66|343.46|343.81|343.66|343.66|343.46|67
1639371900000|2021-12-13 05:05:00|343.76|343.51|343.86|343.71|343.86|343.71|343.76|343.51|84
1639372200000|2021-12-13 05:10:00|343.91|343.76|343.81|343.66|343.96|343.76|343.81|343.66|68
1639372500000|2021-12-13 05:15:00|343.86|343.71|343.81|343.66|343.91|343.76|343.81|343.66|47
1639372800000|2021-12-13 05:20:00|343.86|343.71|343.76|343.61|343.96|343.81|343.76|343.61|55
1639373100000|2021-12-13 05:25:00|343.71|343.56|343.11|342.96|343.71|343.56|343.11|342.96|244
1639373400000|2021-12-13 05:30:00|343.16|342.91|343.21|343.06|343.31|343.16|343.06|342.91|219
1639373700000|2021-12-13 05:35:00|343.16|343.01|343.41|343.26|343.51|343.31|343.16|343.01|100
1639374000000|2021-12-13 05:40:00|343.36|343.21|343.06|342.91|343.41|343.26|342.96|342.81|160
1639374300000|2021-12-13 05:45:00|343.11|342.96|343.16|343.01|343.26|343.11|343.11|342.91|138
1639374600000|2021-12-13 05:50:00|343.21|343.06|343.26|343.11|343.36|343.21|343.21|343.06|182
1639374900000|2021-12-13 05:55:00|343.21|343.06|342.91|342.76|343.26|343.11|342.91|342.76|240
1639375200000|2021-12-13 06:00:00|342.96|342.81|343.01|342.86|343.06|342.91|342.91|342.76|86
1639375500000|2021-12-13 06:05:00|342.96|342.81|342.96|342.76|343.06|342.86|342.91|342.76|128
1639375800000|2021-12-13 06:10:00|342.91|342.81|342.76|342.61|342.91|342.81|342.76|342.61|144
1639376100000|2021-12-13 06:15:00|342.81|342.66|342.96|342.81|343.11|342.91|342.81|342.61|180
1639376400000|2021-12-13 06:20:00|342.91|342.76|342.96|342.81|343.06|342.91|342.91|342.76|63
1639376700000|2021-12-13 06:25:00|343.01|342.86|343.06|342.91|343.16|343.01|342.91|342.76|86
1639377000000|2021-12-13 06:30:00|343.01|342.86|343.01|342.86|343.11|342.96|343.01|342.81|56
1639377300000|2021-12-13 06:35:00|342.96|342.81|343.06|342.86|343.11|342.96|342.96|342.81|103
1639377600000|2021-12-13 06:40:00|343.11|342.91|342.96|342.81|343.11|342.96|342.96|342.81|34
1639377900000|2021-12-13 06:45:00|343.01|342.86|342.86|342.71|343.01|342.86|342.86|342.71|69
1639378200000|2021-12-13 06:50:00|342.81|342.66|342.86|342.71|342.91|342.76|342.81|342.66|107
1639378500000|2021-12-13 06:55:00|342.91|342.66|342.76|342.61|342.96|342.81|342.76|342.61|86
1639378800000|2021-12-13 07:00:00|342.81|342.66|342.81|342.66|342.86|342.71|342.66|342.51|104
1639379100000|2021-12-13 07:05:00|342.86|342.71|342.51|342.36|342.86|342.71|342.51|342.36|106
1639379400000|2021-12-13 07:10:00|342.46|342.31|342.36|342.16|342.51|342.36|342.26|342.11|124
1639379700000|2021-12-13 07:15:00|342.31|342.11|342.26|342.11|342.41|342.26|342.21|342.06|95
1639380000000|2021-12-13 07:20:00|342.31|342.16|342.16|342.01|342.31|342.16|342.16|342.01|70
1639380300000|2021-12-13 07:25:00|342.21|342.06|342.26|342.11|342.36|342.16|342.16|342.01|121
1639380600000|2021-12-13 07:30:00|342.31|342.16|342.21|342.01|342.36|342.16|342.16|342.01|103
1639380900000|2021-12-13 07:35:00|342.26|342.06|342.06|341.91|342.26|342.11|342.06|341.86|213
1639381200000|2021-12-13 07:40:00|342.01|341.86|341.86|341.71|342.06|341.91|341.81|341.66|237
1639381500000|2021-12-13 07:45:00|341.81|341.66|342.11|341.96|342.16|341.96|341.76|341.61|303
1639381800000|2021-12-13 07:50:00|342.16|342.01|342.11|341.96|342.36|342.16|342.11|341.96|191
1639382100000|2021-12-13 07:55:00|342.16|342.01|342.31|342.16|342.41|342.26|342.11|342.01|120
1639382400000|2021-12-13 08:00:00|342.36|342.21|342.31|342.16|342.46|342.26|342.16|342.01|128
1639382700000|2021-12-13 08:05:00|342.26|342.11|342.06|341.91|342.31|342.11|342.01|341.86|120
1639383000000|2021-12-13 08:10:00|342.11|341.96|342.36|342.16|342.36|342.21|342.06|341.91|241
1639383300000|2021-12-13 08:15:00|342.31|342.21|342.36|342.16|342.41|342.26|342.16|342.01|124
1639383600000|2021-12-13 08:20:00|342.31|342.21|342.31|342.16|342.41|342.21|342.21|342.06|96
1639383900000|2021-12-13 08:25:00|342.26|342.11|342.31|342.16|342.36|342.21|342.26|342.06|88
1639384200000|2021-12-13 08:30:00|342.26|342.11|342.01|341.86|342.26|342.11|342.01|341.86|263
1639384500000|2021-12-13 08:35:00|342.06|341.91|342.06|341.91|342.11|341.96|342.01|341.86|161
1639384800000|2021-12-13 08:40:00|342.01|341.86|342.06|341.91|342.16|342.01|342.01|341.86|190
1639385100000|2021-12-13 08:45:00|342.11|341.96|341.96|341.81|342.16|341.96|341.96|341.81|125
1639385400000|2021-12-13 08:50:00|341.91|341.76|341.71|341.56|341.96|341.81|341.66|341.51|510
1639385700000|2021-12-13 08:55:00|341.66|341.51|341.51|341.36|341.76|341.61|341.36|341.21|1147
1639386000000|2021-12-13 09:00:00|341.22|341.07|341.37|341.17|341.67|341.47|341.22|341.07|487
1639386300000|2021-12-13 09:05:00|341.32|341.12|341.52|341.37|341.57|341.42|341.22|341.07|458
1639386600000|2021-12-13 09:10:00|341.47|341.32|341.57|341.37|341.67|341.52|341.47|341.27|142
1639386900000|2021-12-13 09:15:00|341.62|341.42|341.67|341.47|341.72|341.57|341.52|341.37|123
1639387200000|2021-12-13 09:20:00|341.87|341.27|341.87|341.27|341.87|341.27|341.77|341.17|0
1639387500000|2021-12-13 09:25:00|341.77|341.17|341.87|341.27|341.87|341.27|341.77|341.17|20
1639387800000|2021-12-13 09:30:00|341.97|341.37|341.87|341.27|341.97|341.37|341.87|341.27|0
1639388100000|2021-12-13 09:35:00|341.97|341.37|341.87|341.27|341.97|341.37|341.87|341.27|0
1639388700000|2021-12-13 09:45:00|341.77|341.17|341.87|341.27|341.87|341.27|341.77|341.17|0
1639389000000|2021-12-13 09:50:00|341.77|341.62|341.62|341.47|341.87|341.72|341.57|341.37|53
1639389300000|2021-12-13 09:55:00|341.67|341.52|341.67|341.47|341.87|341.72|341.62|341.42|27
1639389600000|2021-12-13 10:00:00|341.72|341.52|341.62|341.42|341.87|341.72|341.62|341.42|24
1639389900000|2021-12-13 10:05:00|341.57|341.37|341.57|341.42|341.57|341.42|341.57|341.37|4
1639390200000|2021-12-13 10:10:00|341.52|341.37|341.37|341.17|341.57|341.37|341.32|341.17|12
1639390500000|2021-12-13 10:15:00|341.32|341.22|341.47|341.27|341.47|341.32|341.32|341.22|22
1639390800000|2021-12-13 10:20:00|341.52|341.32|341.62|341.47|341.62|341.47|341.52|341.27|12
1639391100000|2021-12-13 10:25:00|341.57|341.42|341.57|341.37|341.62|341.47|341.42|341.27|41
1639391400000|2021-12-13 10:30:00|341.52|341.42|341.37|341.17|341.52|341.42|341.37|341.17|21
1639391700000|2021-12-13 10:35:00|341.32|341.12|341.47|341.32|341.47|341.32|341.27|341.07|16
1639392000000|2021-12-13 10:40:00|341.42|341.27|341.42|341.27|341.42|341.32|341.37|341.17|3
1639392300000|2021-12-13 10:45:00|341.47|341.22|341.42|341.22|341.47|341.32|341.37|341.22|7
1639392600000|2021-12-13 10:50:00|341.37|341.27|341.42|341.27|341.42|341.27|341.32|341.17|5
1639392900000|2021-12-13 10:55:00|341.37|341.22|341.47|341.27|341.47|341.32|341.32|341.17|5
1639393200000|2021-12-13 11:00:00|341.42|341.32|341.47|341.27|341.47|341.32|341.37|341.17|5
1639393500000|2021-12-13 11:05:00|341.52|341.32|341.47|341.27|341.57|341.42|341.42|341.22|0
1639393800000|2021-12-13 11:10:00|341.52|341.22|341.72|341.57|341.77|341.57|341.52|341.22|17
1639394100000|2021-12-13 11:15:00|341.67|341.52|341.62|341.47|341.67|341.57|341.62|341.47|4
1639394400000|2021-12-13 11:20:00|341.67|341.52|341.67|341.47|341.72|341.52|341.62|341.47|5
1639394700000|2021-12-13 11:25:00|341.62||341.62||341.67||341.62||2
1639395000000|2021-12-13 11:30:00||341.42||341.47||341.47||341.42|12
1639395300000|2021-12-13 11:35:00|341.37|341.22|341.42|341.27|341.57|341.42|341.37|341.22|53
1639395600000|2021-12-13 11:40:00|341.37|341.22|341.37|341.17|341.47|341.32|341.32|341.12|15
1639395900000|2021-12-13 11:45:00|341.32|341.12|341.32|341.12|341.37|341.22|341.27|341.07|2
1639396200000|2021-12-13 11:50:00|341.37|341.17|341.37|341.22|341.42|341.27|341.37|341.17|1
1639396500000|2021-12-13 11:55:00|341.42|341.27|341.47|341.32|341.47|341.32|341.42|341.22|0
1639396800000|2021-12-13 12:00:00|341.52|341.27|341.37|341.22|341.52|341.27|341.32|341.12|1
1639397100000|2021-12-13 12:05:00|341.42|341.27|341.47|341.27|341.47|341.32|341.37|341.22|10
1639397400000|2021-12-13 12:10:00|341.42|341.32|341.32|341.12|341.42|341.32|341.32|341.12|6
1639397700000|2021-12-13 12:15:00|341.37|341.17|341.32|341.17|341.37|341.17|341.27|341.12|3
1639398000000|2021-12-13 12:20:00|341.37|341.12|341.57|341.42|341.57|341.42|341.37|341.12|14
1639398300000|2021-12-13 12:25:00|341.52|341.37|341.52|341.37|341.52|341.42|341.47|341.32|14
1639398600000|2021-12-13 12:30:00|341.47|341.32|341.52|341.37|341.57|341.42|341.47|341.32|50
1639398900000|2021-12-13 12:35:00|||||||||2
1639399200000|2021-12-13 12:40:00|341.47|341.32|341.57|341.37|341.57|341.42|341.47|341.27|30
1639399500000|2021-12-13 12:45:00|341.52|341.42|341.47|341.32|341.57|341.42|341.47|341.27|14
1639399800000|2021-12-13 12:50:00|341.52|341.37|341.47|341.32|341.52|341.37|341.47|341.27|12
1639400100000|2021-12-13 12:55:00|341.42|341.27|341.47|341.27|341.47|341.27|341.37|341.17|8
1639400400000|2021-12-13 13:00:00|341.52|341.32|341.47|341.32|341.52|341.37|341.47|341.27|5
1639400700000|2021-12-13 13:05:00|341.52|341.37|341.52|341.37|341.57|341.42|341.52|341.37|19
1639401000000|2021-12-13 13:10:00|341.57|341.42|341.47|341.32|341.57|341.42|341.47|341.32|20
1639401300000|2021-12-13 13:15:00|341.42|341.27|341.32|341.17|341.47|341.32|341.32|341.12|19
1639401600000|2021-12-13 13:20:00|341.37|341.22|341.42|341.27|341.52|341.32|341.37|341.17|16
1639401900000|2021-12-13 13:25:00||341.22||341.27||341.27||341.22|0
1639402200000|2021-12-13 13:30:00|341.47|341.32|341.62|341.42|341.62|341.42|341.47|341.32|9
1639402500000|2021-12-13 13:35:00|341.67|341.47|341.62|341.42|341.77|341.57|341.57|341.42|33
1639402800000|2021-12-13 13:40:00|341.67|341.47|341.62|341.42|341.82|341.62|341.62|341.42|12
1639403100000|2021-12-13 13:45:00|341.57|341.37|341.52|341.32|341.62|341.37|341.52|341.32|1
1639403400000|2021-12-13 13:50:00|341.47|341.27|341.37|341.17|341.47|341.32|341.27|341.07|14
1639403700000|2021-12-13 13:55:00|341.32|341.12|341.32|341.17|341.37|341.17|341.22|341.07|10
1639404000000|2021-12-13 14:00:00|341.37|341.12|340.82|340.67|341.37|341.17|340.82|340.67|119
1639404300000|2021-12-13 14:05:00|340.87|340.72|340.92|340.72|341.12|340.92|340.82|340.67|78
1639404600000|2021-12-13 14:10:00|340.97|340.77|340.92|340.72|341.02|340.82|340.87|340.72|23
1639404900000|2021-12-13 14:15:00|340.87|340.77|340.72|340.52|340.97|340.82|340.57|340.42|119
1639405200000|2021-12-13 14:20:00|340.77|340.57|340.42|340.22|340.87|340.62|340.27|340.12|121
1639405500000|2021-12-13 14:25:00|340.47|340.27|340.42|340.27|340.57|340.37|340.27|340.02|58
1639405800000|2021-12-13 14:30:00|340.47|340.32|339.97|339.77|340.67|340.47|339.87|339.67|160
1639406100000|2021-12-13 14:35:00|339.92|339.72|340.12|339.97|340.37|340.17|339.77|339.57|104
1639406400000|2021-12-13 14:40:00|340.07|339.92|340.42|340.22|340.57|340.37|340.07|339.87|124
1639406700000|2021-12-13 14:45:00|340.47|340.27|340.22|340.02|340.62|340.42|340.12|339.97|80
1639407000000|2021-12-13 14:50:00|340.17|339.97|340.37|340.22|340.82|340.67|340.17|339.97|100
1639407300000|2021-12-13 14:55:00|340.32|340.17|340.77|340.57|340.87|340.67|340.32|340.17|33
1639407600000|2021-12-13 15:00:00|340.72|340.52|340.52|340.32|340.77|340.57|340.47|340.32|59
1639407900000|2021-12-13 15:05:00|340.62|340.37|340.42|340.27|340.77|340.57|340.42|340.22|57
1639408200000|2021-12-13 15:10:00|340.37|340.22|340.67|340.52|340.77|340.62|340.32|340.12|131
1639408500000|2021-12-13 15:15:00|340.62|340.47|340.12|339.92|340.67|340.52|340.07|339.87|61
1639408800000|2021-12-13 15:20:00|340.07|339.97|339.67|339.47|340.07|339.97|339.67|339.47|41
1639409100000|2021-12-13 15:25:00|339.72|339.52|339.32|339.12|339.72|339.52|339.12|338.92|75
1639409400000|2021-12-13 15:30:00|339.27|339.07|339.12|338.92|339.32|339.12|339.02|338.82|69
1639409700000|2021-12-13 15:35:00|339.22|338.97|339.27|339.07|339.52|339.32|339.17|338.92|70
1639410000000|2021-12-13 15:40:00|339.22|339.12|339.22|339.07|339.37|339.17|339.12|338.92|29
1639410300000|2021-12-13 15:45:00|339.27|339.12|339.47|339.27|339.47|339.32|339.22|339.07|34
1639410600000|2021-12-13 15:50:00|339.42|339.22|339.22|339.07|339.47|339.32|339.22|339.02|25
1639410900000|2021-12-13 15:55:00|339.17|339.02|339.17|339.02|339.22|339.07|339.02|338.87|23
1639411200000|2021-12-13 16:00:00|339.12|338.97|338.77|338.57|339.27|339.02|338.67|338.37|147
1639411500000|2021-12-13 16:05:00|338.82|338.52|338.92|338.72|338.97|338.77|338.67|338.52|21
1639411800000|2021-12-13 16:10:00|338.87|338.77|338.77|338.57|338.97|338.77|338.62|338.47|66
1639412100000|2021-12-13 16:15:00|338.72|338.62|338.47|338.27|338.82|338.67|338.42|338.22|30
1639412400000|2021-12-13 16:20:00|338.52|338.32|337.82|337.62|338.52|338.37|337.82|337.62|203
1639412700000|2021-12-13 16:25:00|337.87|337.72|338.32|338.07|338.37|338.17|337.87|337.72|126
1639413000000|2021-12-13 16:30:00|338.27|338.12|338.22|338.07|338.42|338.17|338.17|337.92|16
1639413300000|2021-12-13 16:35:00|338.17|338.02|338.22|338.07|338.37|338.17|338.12|337.97|52
1639413600000|2021-12-13 16:40:00|338.27|338.02|338.22|338.02|338.27|338.12|338.17|337.97|47
1639413900000|2021-12-13 16:45:00|338.27|338.07|338.12|337.92|338.27|338.07|338.12|337.92|6
1639414200000|2021-12-13 16:50:00|338.07|337.97|338.17|337.97|338.17|338.02|338.02|337.82|15
1639414500000|2021-12-13 16:55:00|338.12|338.02|338.22|338.02|338.22|338.07|338.07|337.92|22
1639414800000|2021-12-13 17:00:00|338.17|337.97|338.12|337.92|338.17|337.97|337.87|337.72|46
1639415100000|2021-12-13 17:05:00|338.07|337.97|338.52|338.32|338.52|338.37|338.07|337.92|22
1639415400000|2021-12-13 17:10:00|338.42|338.37|338.57|338.37|338.62|338.47|338.37|338.12|40
1639415700000|2021-12-13 17:15:00|338.62|338.42|338.32|338.17|338.62|338.47|338.32|338.17|48
1639416000000|2021-12-13 17:20:00|338.37|338.22|338.47|338.32|338.47|338.32|338.27|338.12|46
1639416300000|2021-12-13 17:25:00|338.52|338.27|338.57|338.42|338.62|338.47|338.47|338.27|50
1639416600000|2021-12-13 17:30:00|338.62|338.47|338.77|338.57|338.82|338.67|338.52|338.32|70
1639416900000|2021-12-13 17:35:00|338.82|338.62|338.87|338.72|338.92|338.77|338.67|338.47|30
1639417200000|2021-12-13 17:40:00|338.92|338.77|338.97|338.77|339.02|338.82|338.87|338.72|42
1639417500000|2021-12-13 17:45:00|338.92|338.72|338.82|338.67|339.02|338.87|338.82|338.67|28
1639417800000|2021-12-13 17:50:00|338.87|338.62|338.82|338.67|338.92|338.77|338.77|338.57|66
1639418100000|2021-12-13 17:55:00|338.87|338.72|338.87|338.72|338.87|338.72|338.82|338.62|34
1639418400000|2021-12-13 18:00:00|338.82|338.67|339.07|338.87|339.17|339.02|338.82|338.62|41
1639418700000|2021-12-13 18:05:00|339.02|338.82|338.87|338.67|339.02|338.87|338.87|338.67|28
1639419000000|2021-12-13 18:10:00|338.92|338.72|339.07|338.87|339.07|338.87|338.87|338.67|6
1639419300000|2021-12-13 18:15:00|339.02|338.82|339.02|338.87|339.07|338.87|338.92|338.77|3
1639419600000|2021-12-13 18:20:00|339.07|338.82|338.92|338.77|339.07|338.82|338.87|338.67|6
1639419900000|2021-12-13 18:25:00|338.97|338.72|338.87|338.67|338.97|338.77|338.82|338.67|2
1639420200000|2021-12-13 18:30:00|338.92|338.72|338.82|338.67|338.97|338.77|338.72|338.57|33
1639420500000|2021-12-13 18:35:00|338.77|338.62|338.62|338.42|338.82|338.67|338.62|338.42|19
1639420800000|2021-12-13 18:40:00|338.67|338.47|338.82|338.57|338.87|338.62|338.62|338.47|11
1639421100000|2021-12-13 18:45:00|338.87|338.62|338.72|338.52|338.87|338.62|338.72|338.52|5
1639421400000|2021-12-13 18:50:00|338.77|338.57|338.87|338.67|338.87|338.67|338.77|338.52|2
1639421700000|2021-12-13 18:55:00|338.82|338.62|338.97|338.77|338.97|338.77|338.72|338.57|3
1639422000000|2021-12-13 19:00:00|339.02|338.82|338.82|338.62|339.02|338.87|338.77|338.62|17
1639422300000|2021-12-13 19:05:00|338.77|338.67|338.77|338.57|338.82|338.67|338.67|338.52|6
1639422600000|2021-12-13 19:10:00|338.72|338.52|338.72|338.52|338.82|338.57|338.72|338.52|5
1639422900000|2021-12-13 19:15:00|338.77|338.57|338.82|338.67|338.82|338.67|338.72|338.52|3
1639423200000|2021-12-13 19:20:00|338.87|338.72|339.07|338.87|339.12|338.97|338.87|338.72|23
1639423500000|2021-12-13 19:25:00|339.02|338.82|339.02|338.87|339.07|338.87|338.92|338.72|6
1639423800000|2021-12-13 19:30:00|338.97|338.82|339.07|338.92|339.07|338.92|338.97|338.82|7
1639424100000|2021-12-13 19:35:00|339.12|338.97|339.07|338.92|339.17|338.97|339.07|338.92|14
1639424400000|2021-12-13 19:40:00|339.12|338.97|338.97|338.82|339.17|338.97|338.97|338.82|16
1639424700000|2021-12-13 19:45:00|339.02|338.87|338.97|338.77|339.02|338.87|338.92|338.77|6
1639425000000|2021-12-13 19:50:00|338.92|338.82|339.07|338.92|339.12|338.97|338.92|338.77|7
1639425300000|2021-12-13 19:55:00|339.02|338.87|339.12|338.92|339.12|338.97|339.02|338.87|19
1639425600000|2021-12-13 20:00:00|339.07|338.97|339.27|339.12|339.27|339.12|339.07|338.92|28
1639425900000|2021-12-13 20:05:00|339.32|339.17|339.22|339.02|339.37|339.17|339.17|339.02|15
1639426200000|2021-12-13 20:10:00|339.27|339.07|339.32|339.17|339.37|339.17|339.22|339.07|16
1639426500000|2021-12-13 20:15:00|339.37|339.22|339.32|339.12|339.37|339.22|339.27|339.07|14
1639426800000|2021-12-13 20:20:00|339.37|339.17|339.32|339.17|339.37|339.22|339.27|339.07|6
1639427100000|2021-12-13 20:25:00|339.27|339.12|339.32|339.17|339.32|339.17|339.27|339.07|6
1639427400000|2021-12-13 20:30:00|339.27|339.12|339.37|339.17|339.42|339.27|339.22|339.07|15
1639427700000|2021-12-13 20:35:00|339.42|339.22|339.32|339.12|339.47|339.32|339.32|339.12|4
1639428000000|2021-12-13 20:40:00|339.27|339.17|339.37|339.12|339.47|339.27|339.27|339.12|19
1639428300000|2021-12-13 20:45:00|339.32|339.22|339.27|339.02|339.42|339.22|339.22|339.02|11
1639428600000|2021-12-13 20:50:00|339.12|338.97|338.92|338.52|339.12|338.97|338.87|338.52|27
1639428900000|2021-12-13 20:55:00|338.87|338.47|338.37|338.02|338.87|338.47|338.27|337.97|36
1639429200000|2021-12-13 21:00:00|338.32|338.07|338.97|338.67|339.07|338.77|338.32|338.07|16
1639429500000|2021-12-13 21:05:00|338.92|338.72|339.07|338.82|339.12|338.82|338.92|338.67|0
1639429800000|2021-12-13 21:10:00|339.12|338.87|339.37|338.77|339.37|338.92|339.12|338.67|8
1639430100000|2021-12-13 21:15:00|339.27|338.67|339.37|338.77|339.37|338.77|339.17|338.57|0
1639430400000|2021-12-13 21:20:00|339.27|338.67|339.17|338.57|339.37|338.77|339.17|338.57|0
1639430700000|2021-12-13 21:25:00|339.27|338.67|339.27|338.67|339.27|338.67|339.17|338.57|0
1639431300000|2021-12-13 21:35:00|339.37|338.77|339.37|338.77|339.37|338.77|339.37|338.77|0
1639431900000|2021-12-13 21:45:00|339.47|338.87|339.47|338.87|339.57|338.97|339.37|338.77|0
1639432200000|2021-12-13 21:50:00|339.37|338.77|339.47|338.87|339.47|338.87|339.37|338.77|0
1639432500000|2021-12-13 21:55:00|339.37|338.77|339.47|338.87|339.47|338.87|339.37|338.77|0
1639433100000|2021-12-13 22:05:00|339.37|338.77|339.37|338.77|339.37|338.77|339.37|338.77|0
1639433400000|2021-12-13 22:10:00|339.47|338.87|339.47|338.87|339.47|338.87|339.47|338.87|0
1639434000000|2021-12-13 22:20:00|339.37|338.77|339.47|338.87|339.47|338.87|339.37|338.77|0
1639434600000|2021-12-13 22:30:00|339.37|338.77|339.47|338.87|339.47|338.87|339.37|338.77|0
1639434900000|2021-12-13 22:35:00|339.37|338.77|339.37|338.77|339.47|338.87|339.37|338.77|0
1639436400000|2021-12-13 23:00:00|339.47|338.87|339.57|338.97|339.57|338.97|339.47|338.87|0
1639437000000|2021-12-13 23:10:00|339.47|338.87|339.47|338.87|339.57|338.97|339.47|338.87|0
1639437300000|2021-12-13 23:15:00|339.57|338.97|339.47|338.87|339.57|338.97|339.37|338.77|0
1639437600000|2021-12-13 23:20:00|339.57|338.97|339.47|338.87|339.57|338.97|339.47|338.87|0
1639437900000|2021-12-13 23:25:00|339.57|338.97|339.37|338.77|339.57|338.97|339.27|338.67|0
1639438200000|2021-12-13 23:30:00|339.47|338.87|339.47|338.87|339.47|338.87|339.47|338.87|0
1639438500000|2021-12-13 23:35:00|339.57|338.97|339.47|338.87|339.57|338.97|339.47|338.87|0
1639438800000|2021-12-13 23:40:00|339.57|338.97|339.57|338.97|339.57|338.97|339.47|338.87|0
1639439100000|2021-12-13 23:45:00|339.47|338.87|339.47|338.87|339.47|338.87|339.47|338.87|0
1639439700000|2021-12-13 23:55:00|339.57|338.97|339.47|338.87|339.57|338.97|339.47|338.87|0
1639440000000|2021-12-14 00:00:00|339.57|338.97|339.67|339.07|339.67|339.07|339.57|338.97|0
1639440300000|2021-12-14 00:05:00|339.57|338.97|339.67|339.07|339.67|339.07|339.57|338.97|0
1639440600000|2021-12-14 00:10:00|339.77|339.17|339.67|339.07|339.77|339.17|339.67|339.07|0
1639440900000|2021-12-14 00:15:00|339.77|339.17|339.67|339.07|339.77|339.17|339.67|339.07|0
1639441200000|2021-12-14 00:20:00|339.77|339.17|339.77|339.17|339.77|339.17|339.67|339.07|0
1639441500000|2021-12-14 00:25:00|339.67|339.07|339.67|339.07|339.77|339.17|339.67|339.07|0
1639441800000|2021-12-14 00:30:00|340.02|339.47|339.82|339.57|340.02|339.67|338.67|338.37|518
1639442100000|2021-12-14 00:35:00|339.77|339.52|339.17|339.02|339.92|339.77|339.17|338.97|241
1639442400000|2021-12-14 00:40:00|339.12|338.97|339.02|338.87|339.27|339.07|338.92|338.72|145
1639442700000|2021-12-14 00:45:00|338.97|338.82|339.67|339.47|339.72|339.47|338.97|338.77|354
1639443000000|2021-12-14 00:50:00|339.72|339.42|339.87|339.67|340.32|340.17|339.67|339.42|352
1639443300000|2021-12-14 00:55:00|339.82|339.72|339.97|339.77|340.17|340.02|339.62|339.42|271
1639443600000|2021-12-14 01:00:00|339.92|339.67|339.12|338.92|339.92|339.67|338.92|338.62|580
1639443900000|2021-12-14 01:05:00|339.17|338.97|338.92|338.72|339.72|339.52|338.87|338.67|355
1639444200000|2021-12-14 01:10:00|338.87|338.77|339.17|338.97|339.17|338.97|338.82|338.62|321
1639444500000|2021-12-14 01:15:00|339.12|338.92|338.82|338.67|339.17|338.97|338.82|338.67|262
1639444800000|2021-12-14 01:20:00|338.77|338.62|339.27|339.12|339.37|339.22|338.57|338.42|239
1639445100000|2021-12-14 01:25:00|339.32|339.17|339.57|339.42|339.67|339.47|339.32|339.12|152
1639445400000|2021-12-14 01:30:00|339.62|339.52|340.07|339.92|340.22|340.02|339.62|339.52|402
1639445700000|2021-12-14 01:35:00|340.02|339.87|339.72|339.57|340.02|339.92|339.67|339.52|204
1639446000000|2021-12-14 01:40:00|339.67|339.52|339.92|339.77|340.12|339.97|339.52|339.37|188
1639446300000|2021-12-14 01:45:00|339.87|339.72|339.67|339.52|339.97|339.82|339.62|339.42|137
1639446600000|2021-12-14 01:50:00|339.72|339.57|339.97|339.82|340.07|339.87|339.62|339.47|113
1639446900000|2021-12-14 01:55:00|339.92|339.77|340.07|339.92|340.32|340.17|339.92|339.72|156
1639447200000|2021-12-14 02:00:00|340.02|339.87|339.97|339.77|340.22|340.02|339.77|339.62|128
1639447500000|2021-12-14 02:05:00|339.92|339.72|339.77|339.62|340.02|339.87|339.77|339.57|71
1639447800000|2021-12-14 02:10:00|339.82|339.67|339.87|339.72|339.97|339.82|339.82|339.62|89
1639448100000|2021-12-14 02:15:00|339.82|339.67|339.82|339.62|339.92|339.77|339.77|339.62|123
1639448400000|2021-12-14 02:20:00|339.87|339.67|340.07|339.92|340.12|339.97|339.77|339.62|110
1639448700000|2021-12-14 02:25:00|340.12|339.97|339.92|339.77|340.12|339.97|339.92|339.77|70
1639449000000|2021-12-14 02:30:00|339.87|339.72|339.87|339.72|339.97|339.77|339.82|339.62|122
1639449300000|2021-12-14 02:35:00|339.82|339.67|339.87|339.67|339.87|339.72|339.67|339.52|161
1639449600000|2021-12-14 02:40:00|339.82|339.62|339.57|339.37|339.82|339.67|339.37|339.22|299
1639449900000|2021-12-14 02:45:00|339.52|339.42|339.62|339.47|339.62|339.47|339.42|339.27|244
1639450200000|2021-12-14 02:50:00|339.67|339.52|339.87|339.67|339.87|339.72|339.67|339.52|158
1639450500000|2021-12-14 02:55:00|339.82|339.62|340.07|339.92|340.12|339.97|339.82|339.62|93
1639450800000|2021-12-14 03:00:00|340.02|339.87|340.27|340.12|340.32|340.12|340.02|339.87|150
1639451100000|2021-12-14 03:05:00|340.32|340.17|340.17|340.02|340.37|340.22|340.17|340.02|106
1639451400000|2021-12-14 03:10:00|340.12|339.97|340.32|340.17|340.37|340.22|340.12|339.97|72
1639451700000|2021-12-14 03:15:00|340.37|340.22|340.32|340.17|340.47|340.27|340.32|340.17|108
1639452000000|2021-12-14 03:20:00|340.37|340.22|340.42|340.27|340.47|340.27|340.27|340.12|65
1639452300000|2021-12-14 03:25:00|340.47|340.32|340.47|340.32|340.47|340.32|340.37|340.22|61
1639452600000|2021-12-14 03:30:00|340.42|340.27|340.32|340.17|340.47|340.32|340.32|340.17|97
1639452900000|2021-12-14 03:35:00|340.27|340.12|339.87|339.72|340.27|340.17|339.77|339.62|237
1639453200000|2021-12-14 03:40:00|339.92|339.77|340.22|340.02|340.27|340.12|339.87|339.72|119
1639453500000|2021-12-14 03:45:00|340.17|339.97|340.12|339.92|340.17|339.97|340.02|339.82|59
1639453800000|2021-12-14 03:50:00|340.07|339.97|340.32|340.17|340.32|340.17|340.07|339.92|108
1639454100000|2021-12-14 03:55:00|340.37|340.22|340.22|340.07|340.42|340.27|340.22|340.07|87
1639454400000|2021-12-14 04:00:00|340.27|340.12|340.37|340.22|340.42|340.27|340.27|340.12|94
1639454700000|2021-12-14 04:05:00|340.32|340.17|340.37|340.22|340.42|340.27|340.27|340.12|105
1639455000000|2021-12-14 04:10:00|340.32|340.12|340.47|340.32|340.47|340.32|340.22|340.07|94
1639455300000|2021-12-14 04:15:00|340.42|340.22|340.62|340.47|340.67|340.47|340.42|340.22|146
1639455600000|2021-12-14 04:20:00|340.57|340.42|340.57|340.42|340.62|340.42|340.52|340.37|72
1639455900000|2021-12-14 04:25:00|340.62|340.37|340.52|340.37|340.62|340.47|340.52|340.37|52
1639456200000|2021-12-14 04:30:00|340.57|340.32|340.67|340.52|340.67|340.52|340.47|340.32|124
1639456500000|2021-12-14 04:35:00|340.62|340.47|340.67|340.47|340.77|340.62|340.62|340.47|125
1639456800000|2021-12-14 04:40:00|340.62|340.52|340.77|340.62|340.77|340.62|340.62|340.47|53
1639457100000|2021-12-14 04:45:00|340.72|340.57|340.72|340.57|340.72|340.57|340.67|340.47|53
1639457400000|2021-12-14 04:50:00|340.67|340.52|340.67|340.52|340.67|340.52|340.62|340.47|60
1639457700000|2021-12-14 04:55:00|340.72|340.57|340.72|340.57|340.72|340.57|340.72|340.52|54
1639458000000|2021-12-14 05:00:00|340.62|340.47|340.47|340.32|340.62|340.47|340.32|340.12|261
1639458300000|2021-12-14 05:05:00|340.42|340.27|340.42|340.22|340.47|340.32|340.37|340.22|70
1639458600000|2021-12-14 05:10:00|340.37|340.17|340.37|340.22|340.42|340.22|340.22|340.02|110
1639458900000|2021-12-14 05:15:00|340.42|340.32|340.37|340.22|340.47|340.32|340.27|340.12|90
1639459200000|2021-12-14 05:20:00|340.42|340.27|340.42|340.27|340.42|340.27|340.32|340.17|54
1639459500000|2021-12-14 05:25:00|340.47|340.32|340.57|340.42|340.62|340.47|340.47|340.32|140
1639459800000|2021-12-14 05:30:00|340.52|340.37|340.52|340.37|340.57|340.42|340.47|340.27|12
1639460100000|2021-12-14 05:35:00|340.47|340.32|340.57|340.42|340.62|340.47|340.47|340.27|31
1639460400000|2021-12-14 05:40:00|340.62|340.47|340.37|340.22|340.62|340.47|340.37|340.22|62
1639460700000|2021-12-14 05:45:00|340.32|340.17|340.32|340.17|340.37|340.22|340.32|340.17|19
1639461000000|2021-12-14 05:50:00|340.27|340.12|340.27|340.07|340.37|340.22|340.22|340.07|80
1639461300000|2021-12-14 05:55:00|340.22|340.02|340.37|340.17|340.37|340.17|340.17|340.02|40
1639461600000|2021-12-14 06:00:00|340.32|340.22|340.27|340.12|340.32|340.22|340.22|340.07|44
1639461900000|2021-12-14 06:05:00|340.32|340.17|340.27|340.12|340.37|340.17|340.22|340.02|27
1639462200000|2021-12-14 06:10:00|340.22|340.07|340.22|340.07|340.27|340.12|340.17|340.02|69
1639462500000|2021-12-14 06:15:00|340.27|340.12|340.37|340.22|340.37|340.22|340.22|340.07|53
1639462800000|2021-12-14 06:20:00|340.42|340.27|340.32|340.17|340.42|340.27|340.32|340.17|46
1639463100000|2021-12-14 06:25:00|340.37|340.22|340.37|340.22|340.47|340.32|340.32|340.17|56
1639463400000|2021-12-14 06:30:00|340.42|340.27|340.47|340.32|340.52|340.32|340.37|340.27|52
1639463700000|2021-12-14 06:35:00|340.52|340.37|340.47|340.32|340.57|340.37|340.47|340.32|32
1639464000000|2021-12-14 06:40:00|340.42|340.27|340.42|340.27|340.57|340.37|340.42|340.22|79
1639464300000|2021-12-14 06:45:00|340.32|340.22|340.52|340.32|340.52|340.32|340.32|340.17|96
1639464600000|2021-12-14 06:50:00|340.57|340.37|340.82|340.67|340.82|340.67|340.57|340.37|109
1639464900000|2021-12-14 06:55:00|340.77|340.62|340.67|340.47|340.77|340.62|340.47|340.32|111
1639465200000|2021-12-14 07:00:00|340.62|340.42|340.67|340.47|340.67|340.47|340.57|340.37|53
1639465500000|2021-12-14 07:05:00|340.62|340.52|340.62|340.47|340.67|340.52|340.57|340.42|85
1639465800000|2021-12-14 07:10:00|340.57|340.37|340.67|340.52|340.72|340.57|340.47|340.32|88
1639466100000|2021-12-14 07:15:00|340.72|340.57|341.02|340.87|341.07|340.92|340.67|340.52|99
1639466400000|2021-12-14 07:20:00|340.97|340.82|340.92|340.77|341.07|340.87|340.87|340.67|86
1639466700000|2021-12-14 07:25:00|340.87|340.72|340.82|340.67|340.87|340.72|340.82|340.67|68
1639467000000|2021-12-14 07:30:00|340.77|340.62|340.67|340.52|340.82|340.67|340.67|340.47|102
1639467300000|2021-12-14 07:35:00|340.72|340.57|340.77|340.62|340.82|340.67|340.72|340.57|108
1639467600000|2021-12-14 07:40:00|340.82|340.57|340.77|340.62|340.82|340.67|340.77|340.57|138
1639467900000|2021-12-14 07:45:00|340.67|340.57|340.77|340.62|340.77|340.62|340.62|340.42|150
1639468200000|2021-12-14 07:50:00|340.82|340.67|340.87|340.72|340.87|340.72|340.82|340.67|48
1639468500000|2021-12-14 07:55:00|340.82|340.67|340.77|340.62|340.87|340.72|340.77|340.62|114
1639468800000|2021-12-14 08:00:00|340.82|340.67|340.97|340.82|341.02|340.87|340.82|340.67|290
1639469100000|2021-12-14 08:05:00|341.02|340.87|341.22|341.02|341.22|341.07|340.97|340.82|239
1639469400000|2021-12-14 08:10:00|341.17|341.07|341.07|340.87|341.17|341.07|341.02|340.87|100
1639469700000|2021-12-14 08:15:00|341.02|340.82|340.82|340.67|341.07|340.82|340.82|340.62|73
1639470000000|2021-12-14 08:20:00|340.87|340.72|340.92|340.77|341.07|340.92|340.82|340.67|80
1639470300000|2021-12-14 08:25:00|340.87|340.72|340.87|340.72|340.97|340.77|340.82|340.67|58
1639470600000|2021-12-14 08:30:00|340.92|340.77|340.92|340.77|340.92|340.77|340.72|340.52|67
1639470900000|2021-12-14 08:35:00|340.87|340.72|340.62|340.47|340.87|340.72|340.57|340.42|143
1639471200000|2021-12-14 08:40:00|340.67|340.42|340.72|340.57|340.87|340.67|340.67|340.42|76
1639471500000|2021-12-14 08:45:00|340.67|340.52|340.62|340.47|340.72|340.57|340.62|340.42|126
1639471800000|2021-12-14 08:50:00|340.57|340.42|340.27|340.07|340.57|340.42|340.22|340.07|303
1639472100000|2021-12-14 08:55:00|340.22|340.02|339.67|339.52|340.27|340.07|339.67|339.47|745
1639472400000|2021-12-14 09:00:00|339.52|339.37|339.87|339.72|340.02|339.82|339.52|339.37|685
1639472700000|2021-12-14 09:05:00|339.82|339.67|339.82|339.67|339.92|339.77|339.62|339.42|468
1639473000000|2021-12-14 09:10:00|339.87|339.72|339.62|339.47|339.87|339.72|339.62|339.42|194
1639473300000|2021-12-14 09:15:00|339.57|339.42|339.42|339.22|339.57|339.47|339.42|339.12|203
1639473600000|2021-12-14 09:20:00|339.82|339.32|339.72|339.12|339.92|339.32|339.72|339.12|0
1639473900000|2021-12-14 09:25:00|339.82|339.22|339.62|339.02|339.82|339.22|339.62|339.02|18
1639474200000|2021-12-14 09:30:00|339.72|339.12|339.72|339.12|339.72|339.12|339.62|339.02|0
1639474500000|2021-12-14 09:35:00|339.62|339.02|339.32|338.72|339.72|339.12|339.32|338.72|0
1639474800000|2021-12-14 09:40:00|339.22|338.62|339.22|338.62|339.32|338.72|339.12|338.52|0
1639475100000|2021-12-14 09:45:00|339.32|338.72|339.22|338.62|339.32|338.72|339.12|338.52|0
1639475400000|2021-12-14 09:50:00|339.02|338.72|338.72|338.52|339.12|338.97|338.72|338.52|178
1639475700000|2021-12-14 09:55:00|338.67|338.47|338.82|338.62|338.82|338.62|338.67|338.47|20
1639476000000|2021-12-14 10:00:00|338.77|338.57|338.67|338.52|338.87|338.72|338.62|338.42|33
1639476300000|2021-12-14 10:05:00|338.72|338.57|338.87|338.72|338.87|338.72|338.67|338.47|12
1639476600000|2021-12-14 10:10:00|338.82|338.67|338.62|338.42|338.87|338.72|338.62|338.42|33
1639476900000|2021-12-14 10:15:00|338.67|338.47|338.72|338.57|338.72|338.57|338.47|338.27|19
1639477200000|2021-12-14 10:20:00|338.77|338.62|338.77|338.57|338.82|338.62|338.62|338.42|20
1639477500000|2021-12-14 10:25:00|338.72|338.52|338.67|338.47|338.87|338.67|338.67|338.47|34
1639477800000|2021-12-14 10:30:00|338.72|338.52|338.77|338.62|338.82|338.62|338.67|338.52|21
1639478100000|2021-12-14 10:35:00|338.72|338.57|338.77|338.57|338.82|338.62|338.67|338.52|22
1639478400000|2021-12-14 10:40:00|338.72|338.62|338.87|338.72|338.92|338.72|338.72|338.62|41
1639478700000|2021-12-14 10:45:00|338.92|338.67|338.77|338.62|338.92|338.72|338.77|338.62|30
1639479000000|2021-12-14 10:50:00|338.72|338.57|338.67|338.47|338.77|338.62|338.67|338.47|12
1639479300000|2021-12-14 10:55:00|338.62|338.52|338.72|338.57|338.77|338.62|338.62|338.52|28
1639479600000|2021-12-14 11:00:00|338.77|338.62|338.87|338.72|338.87|338.72|338.72|338.62|22
1639479900000|2021-12-14 11:05:00|338.92|338.77|339.17|338.97|339.17|338.97|338.87|338.77|13
1639480200000|2021-12-14 11:10:00|339.22|339.02|338.92|338.77|339.22|339.07|338.82|338.67|24
1639480500000|2021-12-14 11:15:00|338.87|338.72|338.97|338.82|339.02|338.82|338.87|338.72|3
1639480800000|2021-12-14 11:20:00|339.02|338.87|338.97|338.82|339.07|338.87|338.92|338.77|25
1639481100000|2021-12-14 11:25:00|339.02|338.87|338.87|338.67|339.02|338.87|338.77|338.62|10
1639481400000|2021-12-14 11:30:00|338.92|338.72|338.67|338.52|338.92|338.72|338.67|338.52|0
1639481700000|2021-12-14 11:35:00|338.72|338.57|338.82|338.62|338.87|338.67|338.72|338.57|1
1639482000000|2021-12-14 11:40:00|338.77|338.57|338.82|338.62|338.82|338.62|338.77|338.57|0
1639482300000|2021-12-14 11:45:00|338.87|338.57|338.82|338.62|339.07|338.92|338.77|338.57|68
1639482600000|2021-12-14 11:50:00|338.77|338.57|338.87|338.67|338.92|338.72|338.72|338.57|1
1639482900000|2021-12-14 11:55:00|338.82|338.72|338.92|338.72|338.92|338.72|338.82|338.67|0
1639483200000|2021-12-14 12:00:00|338.97|338.77|339.07|338.87|339.07|338.92|338.92|338.77|9
1639483500000|2021-12-14 12:05:00|339.02|338.92|339.22|339.02|339.22|339.02|339.02|338.87|21
1639483800000|2021-12-14 12:10:00|339.27|339.07|339.47|339.32|339.52|339.37|339.27|339.02|140
1639484100000|2021-12-14 12:15:00|339.42|339.27|339.37|339.22|339.42|339.27|339.32|339.17|19
1639484400000|2021-12-14 12:20:00|339.42|339.27|339.37|339.22|339.42|339.27|339.32|339.17|5
1639484700000|2021-12-14 12:25:00|339.42|339.27|339.22|339.07|339.42|339.27|339.22|339.02|9
1639485000000|2021-12-14 12:30:00|339.27|339.02|339.17|338.97|339.27|339.07|339.07|338.87|11
1639485300000|2021-12-14 12:35:00|339.12|339.02|339.02|338.87|339.17|339.02|339.02|338.87|4
1639485600000|2021-12-14 12:40:00|339.07|338.92|339.02|338.87|339.07|338.92|338.92|338.77|8
1639485900000|2021-12-14 12:45:00|339.07|338.92|339.22|339.02|339.22|339.02|339.07|338.87|2
1639486200000|2021-12-14 12:50:00|339.17|339.07|339.12|338.97|339.27|339.07|339.12|338.97|6
1639486500000|2021-12-14 12:55:00|339.17|339.02|339.17|338.97|339.17|339.02|339.07|338.87|1
1639486800000|2021-12-14 13:00:00|339.12|339.02|339.17|338.97|339.22|339.07|339.12|338.97|0
1639487100000|2021-12-14 13:05:00|339.22|338.92|339.27|339.07|339.32|339.12|339.17|338.92|0
1639487400000|2021-12-14 13:10:00|339.32|339.12|339.27|339.07|339.32|339.12|339.27|339.07|0
1639487700000|2021-12-14 13:15:00|339.32|339.12|339.32|339.12|339.32|339.12|339.27|339.07|0
1639488000000|2021-12-14 13:20:00|339.27|339.07|339.12|338.92|339.32|339.12|339.12|338.87|1
1639488300000|2021-12-14 13:25:00|339.17|338.97|339.22|338.92|339.22|339.02|339.07|338.87|9
1639488600000|2021-12-14 13:30:00|339.17|338.97|338.92|338.67|339.27|339.02|338.82|338.67|11
1639488900000|2021-12-14 13:35:00|338.97|338.72|338.97|338.77|339.02|338.82|338.87|338.67|4
1639489200000|2021-12-14 13:40:00|338.92|338.72|338.67|338.52|338.92|338.77|338.67|338.47|7
1639489500000|2021-12-14 13:45:00|338.62|338.42|338.27|338.12|338.72|338.57|338.27|338.12|77
1639489800000|2021-12-14 13:50:00|338.32|338.17|338.42|338.27|338.47|338.27|338.22|338.07|31
1639490100000|2021-12-14 13:55:00|338.47|338.22|338.57|338.42|338.62|338.47|338.47|338.22|32
1639490400000|2021-12-14 14:00:00|338.52|338.37|338.67|338.47|338.67|338.47|338.47|338.27|12
1639490700000|2021-12-14 14:05:00|338.62|338.42|338.37|338.17|338.67|338.52|338.37|338.17|7
1639491000000|2021-12-14 14:10:00|338.42|338.22|338.42|338.22|338.42|338.22|338.22|338.07|5
1639491300000|2021-12-14 14:15:00|338.37|338.17|338.12|337.92|338.37|338.22|338.07|337.87|31
1639491600000|2021-12-14 14:20:00|338.07|337.97|337.97|337.77|338.17|337.97|337.92|337.77|16
1639491900000|2021-12-14 14:25:00|337.92|337.82|338.12|337.92|338.12|337.92|337.92|337.77|18
1639492200000|2021-12-14 14:30:00|338.07|337.87|337.82|337.62|338.12|337.92|337.47|337.32|207
1639492500000|2021-12-14 14:35:00|337.87|337.67|337.87|337.67|338.17|337.97|337.77|337.62|91
1639492800000|2021-12-14 14:40:00|337.92|337.72|337.77|337.47|338.02|337.82|337.37|337.22|289
1639493100000|2021-12-14 14:45:00|337.72|337.52|337.52|337.27|337.82|337.57|337.27|337.07|75
1639493400000|2021-12-14 14:50:00|337.57|337.32|337.52|337.32|337.62|337.42|337.27|337.07|110
1639493700000|2021-12-14 14:55:00|337.47|337.27|337.42|337.17|337.82|337.62|337.42|337.17|91
1639494000000|2021-12-14 15:00:00|337.37|337.22|337.32|337.12|337.62|337.42|337.27|337.07|43
1639494300000|2021-12-14 15:05:00|337.27|337.07|337.77|337.52|337.77|337.52|337.27|337.07|27
1639494600000|2021-12-14 15:10:00|337.72|337.47|337.52|337.32|337.77|337.52|337.37|337.22|30
1639494900000|2021-12-14 15:15:00|337.47|337.27|337.52|337.32|337.72|337.52|337.42|337.22|56
1639495200000|2021-12-14 15:20:00|337.57|337.37|337.92|337.72|337.97|337.77|337.52|337.32|13
1639495500000|2021-12-14 15:25:00|337.97|337.77|337.87|337.67|337.97|337.77|337.82|337.62|119
1639495800000|2021-12-14 15:30:00|337.82|337.72|337.77|337.57|337.92|337.72|337.72|337.52|28
1639496100000|2021-12-14 15:35:00|337.72|337.52|337.77|337.57|337.82|337.67|337.62|337.47|35
1639496400000|2021-12-14 15:40:00|337.72|337.52|337.72|337.47|337.82|337.62|337.52|337.32|25
1639496700000|2021-12-14 15:45:00|337.77|337.52|337.52|337.27|337.77|337.57|337.37|337.17|26
1639497000000|2021-12-14 15:50:00|337.47|337.32|337.17|337.02|337.52|337.32|337.12|336.97|57
1639497300000|2021-12-14 15:55:00|337.22|337.07|337.37|337.17|337.37|337.17|337.12|336.92|27
1639497600000|2021-12-14 16:00:00|337.32|337.12|337.32|337.07|337.47|337.27|337.12|336.87|88
1639497900000|2021-12-14 16:05:00|337.27|337.12|337.17|336.97|337.52|337.32|337.12|336.97|33
1639498200000|2021-12-14 16:10:00|337.12|337.02|337.07|336.92|337.17|337.02|337.07|336.87|9
1639498500000|2021-12-14 16:15:00|337.12|336.97|337.32|337.12|337.52|337.37|337.07|336.92|27
1639498800000|2021-12-14 16:20:00|337.37|337.17|337.57|337.32|337.57|337.42|337.37|337.17|58
1639499100000|2021-12-14 16:25:00|337.52|337.37|337.62|337.42|337.72|337.57|337.52|337.37|34
1639499400000|2021-12-14 16:30:00|337.57|337.37|337.57|337.37|337.67|337.47|337.47|337.27|112
1639499700000|2021-12-14 16:35:00|337.52|337.42|337.42|337.22|337.62|337.47|337.27|337.07|22
1639500000000|2021-12-14 16:40:00|337.47|337.27|337.32|337.12|337.57|337.42|337.32|337.12|5
1639500300000|2021-12-14 16:45:00|337.27|337.07|337.37|337.12|337.47|337.27|337.27|337.07|12
1639500600000|2021-12-14 16:50:00|337.32|337.17|337.27|337.07|337.47|337.27|337.22|336.97|9
1639500900000|2021-12-14 16:55:00|337.32|337.12|337.07|336.82|337.42|337.17|336.82|336.62|46
1639501200000|2021-12-14 17:00:00|337.02|336.87|337.02|336.77|337.12|336.92|336.97|336.77|7
1639501500000|2021-12-14 17:05:00|336.97|336.82|337.32|337.12|337.32|337.12|336.87|336.67|8
1639501800000|2021-12-14 17:10:00|337.37|337.17|337.37|337.17|337.37|337.17|337.17|337.02|18
1639502100000|2021-12-14 17:15:00|337.32|337.12|337.17|336.97|337.32|337.12|337.12|336.87|9
1639502400000|2021-12-14 17:20:00|337.12|337.02|337.12|336.92|337.32|337.12|337.12|336.92|10
1639502700000|2021-12-14 17:25:00|337.07|336.87|337.27|337.02|337.27|337.02|337.07|336.87|2
1639503000000|2021-12-14 17:30:00|337.22|336.97|337.32|337.12|337.32|337.12|337.17|336.97|4
1639503300000|2021-12-14 17:35:00|337.37|337.17|337.12|336.92|337.37|337.17|337.12|336.92|11
1639503600000|2021-12-14 17:40:00|337.17|336.97|336.97|336.77|337.17|336.97|336.97|336.77|3
1639503900000|2021-12-14 17:45:00|336.92|336.72|336.92|336.72|337.07|336.82|336.87|336.67|5
1639504200000|2021-12-14 17:50:00|336.87|336.67|337.02|336.77|337.02|336.82|336.87|336.67|1
1639504500000|2021-12-14 17:55:00|336.97|336.82|337.07|336.82|337.07|336.82|336.97|336.77|2
1639504800000|2021-12-14 18:00:00|337.02|336.77|337.12|336.87|337.17|336.87|336.97|336.72|2
1639505100000|2021-12-14 18:05:00|337.17|336.92|337.37|337.12|337.37|337.17|337.12|336.92|2
1639505400000|2021-12-14 18:10:00|337.32|337.17|337.32|337.12|337.37|337.17|337.07|336.92|26
1639505700000|2021-12-14 18:15:00|337.27|337.07|337.32|337.12|337.32|337.12|337.17|337.02|6
1639506000000|2021-12-14 18:20:00|337.37|337.17|337.17|337.02|337.37|337.22|337.12|336.97|9
1639506300000|2021-12-14 18:25:00|337.22|336.97|337.42|337.17|337.52|337.32|337.22|336.97|9
1639506600000|2021-12-14 18:30:00|337.37|337.22|337.32|337.12|337.37|337.22|337.32|337.12|1
1639506900000|2021-12-14 18:35:00|337.37|337.17|337.32|337.07|337.37|337.17|337.32|337.07|2
1639507200000|2021-12-14 18:40:00|337.37|337.12|337.27|337.07|337.37|337.12|337.22|337.02|2
1639507500000|2021-12-14 18:45:00|337.32|337.12|337.32|337.12|337.37|337.17|337.22|337.07|8
1639507800000|2021-12-14 18:50:00|337.27|337.17|337.22|337.07|337.37|337.17|337.12|336.97|20
1639508100000|2021-12-14 18:55:00|337.17|337.02|337.17|336.97|337.22|337.02|337.12|336.92|3
1639508400000|2021-12-14 19:00:00|337.22|337.02|337.32|337.12|337.32|337.12|337.12|336.92|8
1639508700000|2021-12-14 19:05:00|337.27|337.17|337.57|337.37|337.57|337.37|337.17|336.97|22
1639509000000|2021-12-14 19:10:00|337.62|337.42|337.37|337.22|337.62|337.42|337.37|337.22|21
1639509300000|2021-12-14 19:15:00|337.42|337.27|337.42|337.22|337.52|337.37|337.37|337.22|10
1639509600000|2021-12-14 19:20:00|337.47|337.27|337.52|337.32|337.52|337.32|337.32|337.12|9
1639509900000|2021-12-14 19:25:00|337.57|337.37|337.47|337.27|337.57|337.37|337.37|337.22|8
1639510200000|2021-12-14 19:30:00|337.42|337.32|337.57|337.42|337.57|337.42|337.37|337.22|15
1639510500000|2021-12-14 19:35:00|337.52|337.37|337.52|337.32|337.62|337.47|337.42|337.27|25
1639510800000|2021-12-14 19:40:00|337.57|337.37|337.67|337.52|337.67|337.52|337.47|337.27|17
1639511100000|2021-12-14 19:45:00|337.62|337.47|337.67|337.52|337.82|337.67|337.62|337.42|55
1639511400000|2021-12-14 19:50:00|337.62|337.42|337.57|337.37|337.62|337.47|337.47|337.27|23
1639511700000|2021-12-14 19:55:00|337.52|337.32|337.57|337.37|337.62|337.42|337.47|337.32|6
1639512000000|2021-12-14 20:00:00|337.52|337.42|337.87|337.72|337.87|337.72|337.52|337.37|21
1639512300000|2021-12-14 20:05:00|337.82|337.67|337.92|337.77|337.92|337.77|337.77|337.62|21
1639512600000|2021-12-14 20:10:00|337.97|337.72|337.87|337.72|337.97|337.82|337.77|337.62|19
1639512900000|2021-12-14 20:15:00|337.92|337.67|337.97|337.82|337.97|337.82|337.82|337.67|6
1639513200000|2021-12-14 20:20:00|337.92|337.77|337.97|337.77|338.12|337.92|337.87|337.72|44
1639513500000|2021-12-14 20:25:00|338.02|337.82|338.12|337.97|338.17|337.97|337.92|337.77|9
1639513800000|2021-12-14 20:30:00|338.07|337.92|338.22|338.02|338.37|338.17|338.02|337.87|30
1639514100000|2021-12-14 20:35:00|338.17|338.07|338.02|337.82|338.22|338.07|337.97|337.82|21
1639514400000|2021-12-14 20:40:00|337.97|337.77|337.87|337.72|338.17|337.97|337.77|337.57|23
1639514700000|2021-12-14 20:45:00|337.97|337.62|337.87|337.57|337.97|337.77|337.82|337.52|6
1639515000000|2021-12-14 20:50:00|337.82|337.62|337.77|337.52|338.07|337.87|337.72|337.52|17
1639515300000|2021-12-14 20:55:00|337.82|337.57|338.22|338.02|338.27|338.07|337.67|337.52|61
1639515600000|2021-12-14 21:00:00|338.17|337.97|338.02|337.82|338.17|337.97|338.02|337.77|2
1639515900000|2021-12-14 21:05:00|338.07|337.87|337.97|337.77|338.12|337.97|337.97|337.72|28
1639516200000|2021-12-14 21:10:00|337.92|337.82|338.12|337.52|338.12|337.82|337.92|337.52|10
1639516500000|2021-12-14 21:15:00|338.22|337.62|338.22|337.62|338.22|337.62|338.12|337.52|0
1639516800000|2021-12-14 21:20:00|338.32|337.72|338.32|337.72|338.32|337.72|338.32|337.72|0
1639517100000|2021-12-14 21:25:00|338.22|337.62|338.22|337.62|338.32|337.72|338.22|337.62|0
1639517400000|2021-12-14 21:30:00|338.32|337.72|338.32|337.72|338.32|337.72|338.32|337.72|0
1639518000000|2021-12-14 21:40:00|338.42|337.82|338.42|337.82|338.42|337.82|338.32|337.72|0
1639518300000|2021-12-14 21:45:00|338.32|337.72|338.42|337.82|338.42|337.82|338.32|337.72|0
1639519200000|2021-12-14 22:00:00|338.32|337.72|338.52|337.92|338.52|337.92|338.32|337.72|0
1639519500000|2021-12-14 22:05:00|338.42|337.82|338.42|337.82|338.42|337.82|338.42|337.82|0
1639519800000|2021-12-14 22:10:00|338.52|337.92|338.52|337.92|338.52|337.92|338.52|337.92|0
1639520100000|2021-12-14 22:15:00|338.42|337.82|338.52|337.92|338.52|337.92|338.42|337.82|0
1639520400000|2021-12-14 22:20:00|338.42|337.82|338.42|337.82|338.52|337.92|338.42|337.82|0
1639520700000|2021-12-14 22:25:00|338.52|337.92|338.42|337.82|338.52|337.92|338.42|337.82|0
1639521300000|2021-12-14 22:35:00|338.52|337.92|338.42|337.82|338.52|337.92|338.42|337.82|0
1639522200000|2021-12-14 22:50:00|338.52|337.92|338.42|337.82|338.52|337.92|338.42|337.82|0
1639522500000|2021-12-14 22:55:00|338.52|337.92|338.52|337.92|338.52|337.92|338.42|337.82|0
1639522800000|2021-12-14 23:00:00|338.42|337.82|338.52|337.92|338.52|337.92|338.42|337.82|0
1639523400000|2021-12-14 23:10:00|338.62|338.02|338.62|338.02|338.62|338.02|338.62|338.02|0
1639523700000|2021-12-14 23:15:00|338.52|337.92|338.52|337.92|338.62|338.02|338.52|337.92|0
1639524000000|2021-12-14 23:20:00|338.62|338.02|338.42|337.82|338.62|338.02|338.42|337.82|0
1639524300000|2021-12-14 23:25:00|338.32|337.72|338.32|337.72|338.42|337.82|338.32|337.72|0
1639524600000|2021-12-14 23:30:00|338.22|337.62|338.32|337.72|338.32|337.72|338.22|337.62|0
1639524900000|2021-12-14 23:35:00|338.42|337.82|338.32|337.72|338.42|337.82|338.22|337.62|0
1639525200000|2021-12-14 23:40:00|338.22|337.62|338.82|338.22|338.82|338.22|338.22|337.62|0
1639525800000|2021-12-14 23:50:00|338.92|338.32|338.92|338.32|338.92|338.32|338.82|338.22|0
1639526100000|2021-12-14 23:55:00|338.82|338.22|338.82|338.22|338.92|338.32|338.82|338.22|0
1639526400000|2021-12-15 00:00:00|338.92|338.32|339.02|338.42|339.02|338.42|338.82|338.22|0
1639526700000|2021-12-15 00:05:00|339.12|338.52|339.12|338.52|339.12|338.52|339.02|338.42|0
1639527000000|2021-12-15 00:10:00|339.02|338.42|339.12|338.52|339.12|338.52|339.02|338.42|0
1639527300000|2021-12-15 00:15:00|339.02|338.42|339.12|338.52|339.12|338.52|339.02|338.42|0
1639527600000|2021-12-15 00:20:00|339.02|338.42|339.12|338.52|339.12|338.52|339.02|338.42|0
1639527900000|2021-12-15 00:25:00|338.72|338.12|338.52|337.92|338.72|338.12|338.52|337.92|0
1639528200000|2021-12-15 00:30:00|338.77|338.37|338.12|337.92|339.47|339.22|337.92|337.72|576
1639528500000|2021-12-15 00:35:00|338.22|337.97|337.87|337.67|338.27|338.07|337.82|337.67|220
1639528800000|2021-12-15 00:40:00|337.82|337.72|337.47|337.27|337.87|337.72|337.32|337.17|218
1639529100000|2021-12-15 00:45:00|337.57|337.32|337.37|337.17|337.72|337.52|337.32|337.17|206
1639529400000|2021-12-15 00:50:00|337.42|337.22|338.32|338.07|338.32|338.12|337.42|337.22|187
1639529700000|2021-12-15 00:55:00|338.37|338.17|337.72|337.57|338.57|338.42|337.47|337.27|262
1639530000000|2021-12-15 01:00:00|337.82|337.62|337.37|337.17|338.02|337.82|337.37|337.17|600
1639530300000|2021-12-15 01:05:00|337.42|337.22|337.22|337.02|337.62|337.42|337.02|336.87|430
1639530600000|2021-12-15 01:10:00|337.17|337.07|336.92|336.72|337.22|337.07|336.82|336.62|352
1639530900000|2021-12-15 01:15:00|336.87|336.77|336.92|336.77|337.12|336.92|336.67|336.52|334
1639531200000|2021-12-15 01:20:00|336.87|336.72|336.72|336.57|337.07|336.92|336.72|336.57|213
1639531500000|2021-12-15 01:25:00|336.67|336.52|336.57|336.37|336.82|336.62|336.27|336.12|371
1639531800000|2021-12-15 01:30:00|336.52|336.32|336.47|336.32|336.92|336.72|336.47|336.32|284
1639532100000|2021-12-15 01:35:00|336.42|336.27|336.77|336.57|336.77|336.62|336.27|336.12|331
1639532400000|2021-12-15 01:40:00|336.72|336.62|336.82|336.62|337.22|337.07|336.67|336.47|162
1639532700000|2021-12-15 01:45:00|336.77|336.57|336.92|336.72|337.02|336.82|336.72|336.57|119
1639533000000|2021-12-15 01:50:00|336.87|336.77|337.02|336.87|337.12|336.92|336.67|336.47|224
1639533300000|2021-12-15 01:55:00|336.97|336.82|337.17|336.97|337.27|337.12|336.97|336.82|112
1639533600000|2021-12-15 02:00:00|337.22|337.02|337.12|336.92|337.32|337.12|336.92|336.77|186
1639533900000|2021-12-15 02:05:00|337.07|336.87|337.02|336.87|337.17|337.02|336.97|336.82|144
1639534200000|2021-12-15 02:10:00|336.97|336.82|336.87|336.72|337.07|336.92|336.82|336.67|152
1639534500000|2021-12-15 02:15:00|336.97|336.77|336.67|336.47|336.97|336.82|336.57|336.42|203
1639534800000|2021-12-15 02:20:00|336.62|336.42|336.57|336.42|336.62|336.47|336.47|336.32|151
1639535100000|2021-12-15 02:25:00|336.62|336.47|336.47|336.32|336.62|336.47|336.42|336.27|134
1639535400000|2021-12-15 02:30:00|336.57|336.37|336.52|336.37|336.57|336.42|336.37|336.17|164
1639535700000|2021-12-15 02:35:00|336.47|336.32|336.42|336.22|336.52|336.37|336.32|336.17|170
1639536000000|2021-12-15 02:40:00|336.37|336.27|336.62|336.47|336.72|336.57|336.37|336.27|220
1639536300000|2021-12-15 02:45:00|336.57|336.42|336.37|336.22|336.57|336.42|336.37|336.22|119
1639536600000|2021-12-15 02:50:00|336.42|336.27|336.32|336.17|336.57|336.37|336.32|336.12|194
1639536900000|2021-12-15 02:55:00|336.27|336.12|336.37|336.17|336.42|336.22|336.07|335.92|275
1639537200000|2021-12-15 03:00:00|336.42|336.22|336.37|336.17|336.67|336.52|336.37|336.17|236
1639537500000|2021-12-15 03:05:00|336.32|336.22|336.27|336.12|336.47|336.27|336.22|336.02|138
1639537800000|2021-12-15 03:10:00|336.42|336.22|336.27|336.07|336.52|336.37|336.22|336.02|157
1639538100000|2021-12-15 03:15:00|336.22|336.02|335.92|335.77|336.22|336.07|335.92|335.77|153
1639538400000|2021-12-15 03:20:00|335.97|335.82|335.97|335.82|336.12|335.97|335.92|335.77|154
1639538700000|2021-12-15 03:25:00|335.92|335.77|335.92|335.77|336.02|335.87|335.92|335.77|135
1639539000000|2021-12-15 03:30:00|335.87|335.72|335.67|335.52|335.97|335.82|335.62|335.47|318
1639539300000|2021-12-15 03:35:00|335.72|335.57|335.77|335.57|335.92|335.72|335.67|335.47|211
1639539600000|2021-12-15 03:40:00|335.72|335.52|335.77|335.57|335.82|335.67|335.62|335.47|121
1639539900000|2021-12-15 03:45:00|335.72|335.52|335.72|335.57|335.77|335.62|335.62|335.47|152
1639540200000|2021-12-15 03:50:00|335.77|335.62|335.87|335.72|335.92|335.72|335.72|335.57|133
1639540500000|2021-12-15 03:55:00|335.92|335.77|335.72|335.57|335.92|335.77|335.72|335.52|99
1639540800000|2021-12-15 04:00:00|335.67|335.52|335.67|335.52|335.82|335.62|335.62|335.47|163
1639541100000|2021-12-15 04:05:00|335.62|335.47|335.62|335.47|335.72|335.57|335.62|335.42|132
1639541400000|2021-12-15 04:10:00|335.57|335.42|335.77|335.62|335.82|335.67|335.57|335.42|128
1639541700000|2021-12-15 04:15:00|335.72|335.57|335.62|335.47|335.72|335.57|335.62|335.47|71
1639542000000|2021-12-15 04:20:00|335.72|335.52|335.87|335.72|335.87|335.72|335.72|335.52|143
1639542300000|2021-12-15 04:25:00|335.92|335.77|335.97|335.82|335.97|335.82|335.87|335.72|63
1639542600000|2021-12-15 04:30:00|336.02|335.87|336.22|336.07|336.22|336.07|335.97|335.82|64
1639542900000|2021-12-15 04:35:00|336.12|335.92|336.07|335.87|336.12|335.92|335.87|335.72|113
1639543200000|2021-12-15 04:40:00|336.02|335.82|335.92|335.77|336.12|335.97|335.87|335.72|60
1639543500000|2021-12-15 04:45:00|335.97|335.82|336.12|335.92|336.12|335.92|335.92|335.77|78
1639543800000|2021-12-15 04:50:00|336.07|335.97|335.97|335.77|336.07|335.97|335.92|335.77|43
1639544100000|2021-12-15 04:55:00|335.92|335.82|336.02|335.87|336.12|335.97|335.92|335.82|136
1639544400000|2021-12-15 05:00:00|336.07|335.92|336.32|336.17|336.57|336.42|336.07|335.92|308
1639544700000|2021-12-15 05:05:00|336.37|336.22|336.32|336.17|336.47|336.27|336.27|336.07|98
1639545000000|2021-12-15 05:10:00|336.37|336.12|336.57|336.42|336.57|336.42|336.37|336.12|103
1639545300000|2021-12-15 05:15:00|336.52|336.37|336.52|336.37|336.67|336.52|336.47|336.32|77
1639545600000|2021-12-15 05:20:00|336.57|336.32|336.52|336.37|336.62|336.47|336.47|336.32|59
1639545900000|2021-12-15 05:25:00|336.47|336.32|336.47|336.32|336.52|336.37|336.32|336.17|76
1639546200000|2021-12-15 05:30:00|336.42|336.27|336.42|336.27|336.52|336.37|336.37|336.22|155
1639546500000|2021-12-15 05:35:00|336.37|336.22|336.67|336.47|336.67|336.47|336.37|336.22|54
1639546800000|2021-12-15 05:40:00|336.62|336.52|336.67|336.47|336.72|336.57|336.57|336.42|95
1639547100000|2021-12-15 05:45:00|336.62|336.42|336.42|336.27|336.62|336.42|336.37|336.22|54
1639547400000|2021-12-15 05:50:00|336.47|336.32|336.62|336.42|336.62|336.42|336.32|336.17|89
1639547700000|2021-12-15 05:55:00|336.57|336.47|336.67|336.47|336.72|336.52|336.47|336.32|69
1639548000000|2021-12-15 06:00:00|336.72|336.52|336.67|336.52|336.87|336.67|336.67|336.52|68
1639548300000|2021-12-15 06:05:00|336.62|336.47|336.77|336.57|336.82|336.62|336.52|336.37|80
1639548600000|2021-12-15 06:10:00|336.72|336.62|336.82|336.67|336.87|336.72|336.72|336.52|79
1639548900000|2021-12-15 06:15:00|336.87|336.62|336.92|336.77|336.97|336.82|336.82|336.62|81
1639549200000|2021-12-15 06:20:00|336.97|336.72|336.92|336.72|337.07|336.92|336.87|336.67|94
1639549500000|2021-12-15 06:25:00|336.97|336.77|337.07|336.87|337.12|336.97|336.92|336.77|111
1639549800000|2021-12-15 06:30:00|337.02|336.92|336.92|336.72|337.07|336.92|336.77|336.62|113
1639550100000|2021-12-15 06:35:00|336.87|336.67|337.02|336.87|337.07|336.92|336.82|336.67|123
1639550400000|2021-12-15 06:40:00|337.07|336.92|336.82|336.62|337.17|337.02|336.82|336.62|192
1639550700000|2021-12-15 06:45:00|336.77|336.57|336.92|336.72|336.92|336.77|336.72|336.57|245
1639551000000|2021-12-15 06:50:00|336.87|336.77|336.82|336.67|336.97|336.82|336.77|336.62|171
1639551300000|2021-12-15 06:55:00|336.87|336.72|336.92|336.77|336.92|336.77|336.77|336.62|65
1639551600000|2021-12-15 07:00:00|336.97|336.82|336.62|336.42|337.07|336.87|336.47|336.27|247
1639551900000|2021-12-15 07:05:00|336.57|336.47|336.77|336.62|336.82|336.67|336.52|336.37|213
1639552200000|2021-12-15 07:10:00|336.82|336.47|336.92|336.77|336.97|336.77|336.67|336.47|193
1639552500000|2021-12-15 07:15:00|336.97|336.82|337.02|336.87|337.07|336.92|336.87|336.67|194
1639552800000|2021-12-15 07:20:00|337.07|336.92|337.12|336.97|337.12|336.97|337.02|336.87|290
1639553100000|2021-12-15 07:25:00|337.17|337.02|337.12|336.97|337.17|337.02|336.97|336.82|66
1639553400000|2021-12-15 07:30:00|337.07|336.87|337.17|337.02|337.17|337.02|337.02|336.82|118
1639553700000|2021-12-15 07:35:00|337.22|337.07|337.32|337.17|337.37|337.22|337.12|336.92|138
1639554000000|2021-12-15 07:40:00|337.37|337.22|337.32|337.17|337.37|337.22|337.12|336.92|116
1639554300000|2021-12-15 07:45:00|337.37|337.22|337.37|337.22|337.47|337.27|337.27|337.07|125
1639554600000|2021-12-15 07:50:00|337.32|337.12|337.42|337.27|337.57|337.37|337.22|337.07|158
1639554900000|2021-12-15 07:55:00|337.37|337.22|337.47|337.32|337.57|337.37|337.37|337.22|113
1639555200000|2021-12-15 08:00:00|337.52|337.37|337.52|337.37|337.57|337.42|337.42|337.27|130
1639555500000|2021-12-15 08:05:00|337.47|337.32|337.52|337.37|337.62|337.47|337.37|337.22|139
1639555800000|2021-12-15 08:10:00|337.47|337.32|337.02|336.87|337.47|337.32|337.02|336.87|168
1639556100000|2021-12-15 08:15:00|337.07|336.92|336.97|336.82|337.07|336.92|336.92|336.72|140
1639556400000|2021-12-15 08:20:00|336.92|336.77|336.92|336.72|337.07|336.87|336.82|336.62|215
1639556700000|2021-12-15 08:25:00|336.87|336.67|336.97|336.82|337.02|336.87|336.77|336.62|87
1639557000000|2021-12-15 08:30:00|336.92|336.77|336.82|336.67|336.97|336.82|336.77|336.57|53
1639557300000|2021-12-15 08:35:00|336.77|336.62|336.67|336.52|336.82|336.67|336.62|336.47|170
1639557600000|2021-12-15 08:40:00|336.62|336.47|336.67|336.47|336.72|336.57|336.57|336.42|120
1639557900000|2021-12-15 08:45:00|336.62|336.42|336.42|336.27|336.67|336.52|336.42|336.27|223
1639558200000|2021-12-15 08:50:00|336.47|336.32|336.62|336.47|336.67|336.47|336.37|336.22|221
1639558500000|2021-12-15 08:55:00|336.57|336.42|336.47|336.27|336.77|336.62|336.42|336.22|483
1639558800000|2021-12-15 09:00:00|336.22|336.02|336.72|336.52|337.02|336.87|336.22|336.02|822
1639559100000|2021-12-15 09:05:00|336.77|336.57|336.92|336.77|337.07|336.92|336.77|336.57|234
1639559400000|2021-12-15 09:10:00|336.97|336.82|337.07|336.92|337.12|336.97|336.97|336.77|114
1639559700000|2021-12-15 09:15:00|337.02|336.77|337.12|336.87|337.17|336.97|336.97|336.77|107
1639560000000|2021-12-15 09:20:00|337.22|336.62|337.22|336.62|337.22|336.62|337.12|336.52|0
1639560300000|2021-12-15 09:25:00|337.12|336.52|337.12|336.52|337.22|336.62|337.02|336.42|23
1639560600000|2021-12-15 09:30:00|337.22|336.62|337.22|336.62|337.32|336.72|337.12|336.52|0
1639560900000|2021-12-15 09:35:00|337.32|336.72|337.22|336.62|337.32|336.72|337.22|336.62|0
1639561200000|2021-12-15 09:40:00|337.12|336.52|337.22|336.62|337.22|336.62|337.12|336.52|0
1639561500000|2021-12-15 09:45:00|337.32|336.72|337.22|336.62|337.32|336.72|337.22|336.62|0
1639561800000|2021-12-15 09:50:00|336.92|336.57|336.62|336.42|336.92|336.62|336.62|336.37|17
1639562100000|2021-12-15 09:55:00|336.67|336.47|336.62|336.42|336.67|336.47|336.62|336.42|5
1639562400000|2021-12-15 10:00:00|336.57|336.37|336.67|336.52|336.67|336.52|336.52|336.32|29
1639562700000|2021-12-15 10:05:00|336.62|336.47|336.57|336.37|336.62|336.47|336.52|336.32|44
1639563000000|2021-12-15 10:10:00|336.67|336.42|336.77|336.57|336.77|336.62|336.67|336.42|23
1639563300000|2021-12-15 10:15:00|336.82|336.62|336.92|336.72|336.97|336.77|336.77|336.62|11
1639563600000|2021-12-15 10:20:00|336.87|336.77|336.82|336.67|336.92|336.77|336.82|336.62|4
1639563900000|2021-12-15 10:25:00|336.87|336.72|336.87|336.67|336.87|336.72|336.82|336.62|9
1639564200000|2021-12-15 10:30:00|336.82|336.72|336.77|336.62|336.87|336.72|336.77|336.62|8
1639564500000|2021-12-15 10:35:00|336.82|336.67|336.77|336.62|336.82|336.67|336.77|336.62|4
1639564800000|2021-12-15 10:40:00|336.82|336.67|336.87|336.72|336.92|336.77|336.82|336.67|17
1639565100000|2021-12-15 10:45:00|336.92|336.67|336.87|336.72|336.92|336.77|336.87|336.67|18
1639565400000|2021-12-15 10:50:00|336.92|336.77|336.97|336.82|336.97|336.82|336.87|336.77|24
1639565700000|2021-12-15 10:55:00|336.92|336.77|337.02|336.87|337.02|336.87|336.87|336.72|21
1639566000000|2021-12-15 11:00:00|337.07|336.92|337.02|336.87|337.07|336.92|337.02|336.87|32
1639566300000|2021-12-15 11:05:00|337.07|336.92|337.02|336.87|337.07|336.92|337.02|336.87|23
1639566600000|2021-12-15 11:10:00|337.07|336.92|337.02|336.87|337.07|336.92|337.02|336.87|17
1639566900000|2021-12-15 11:15:00|336.97|336.82|336.97|336.82|337.02|336.87|336.97|336.82|20
1639567200000|2021-12-15 11:20:00|336.92|336.77|336.82|336.67|336.92|336.77|336.77|336.62|34
1639567500000|2021-12-15 11:25:00|336.87|336.72|336.87|336.72|336.92|336.77|336.82|336.72|9
1639567800000|2021-12-15 11:30:00|336.82|336.67|336.82|336.67|336.87|336.72|336.77|336.62|9
1639568100000|2021-12-15 11:35:00|336.87|336.72|336.87|336.72|336.92|336.72|336.87|336.67|3
1639568400000|2021-12-15 11:40:00|336.92||336.87||336.92||336.87||2
1639568700000|2021-12-15 11:45:00|336.92|336.77|336.87|336.72|336.92|336.77|336.82|336.67|9
1639569000000|2021-12-15 11:50:00|336.92|336.67|336.87|336.72|336.92|336.72|336.87|336.67|2
1639569300000|2021-12-15 11:55:00|336.92|336.77|336.87|336.72|336.92|336.77|336.87|336.67|7
1639569600000|2021-12-15 12:00:00|336.92|336.67|336.82|336.67|336.92|336.67|336.82|336.67|13
1639569900000|2021-12-15 12:05:00|336.87|336.72|336.92|336.77|336.92|336.77|336.82|336.67|16
1639570200000|2021-12-15 12:10:00|336.97|336.72|337.02|336.87|337.07|336.87|336.92|336.72|33
1639570500000|2021-12-15 12:15:00|337.07|336.92|337.12|336.97|337.22|337.02|337.02|336.92|27
1639570800000|2021-12-15 12:20:00|337.17|337.02|337.12|336.97|337.17|337.02|337.12|336.92|13
1639571100000|2021-12-15 12:25:00|337.07|336.92|337.22|337.02|337.22|337.07|337.07|336.92|43
1639571400000|2021-12-15 12:30:00|337.17|337.07|337.22|337.07|337.22|337.07|337.17|336.97|17
1639571700000|2021-12-15 12:35:00|337.17|337.02|337.22|337.07|337.22|337.07|337.17|337.02|33
1639572000000|2021-12-15 12:40:00|337.27|337.02|337.22|337.07|337.27|337.12|337.22|337.02|39
1639572300000|2021-12-15 12:45:00|337.27|337.02|337.22|337.07|337.27|337.12|337.22|337.02|44
1639572600000|2021-12-15 12:50:00|337.17|337.02|337.12|336.97|337.22|337.07|337.12|336.92|33
1639572900000|2021-12-15 12:55:00|337.17|337.02|337.07|336.92|337.22|337.02|337.07|336.92|12
1639573200000|2021-12-15 13:00:00|337.12|336.97|336.97|336.82|337.12|336.97|336.97|336.82|29
1639573500000|2021-12-15 13:05:00|337.02|336.87|336.92|336.77|337.02|336.87|336.87|336.67|20
1639573800000|2021-12-15 13:10:00|336.97|336.82|336.97|336.77|337.02|336.82|336.97|336.77|18
1639574100000|2021-12-15 13:15:00|337.02|336.82|336.97|336.82|337.02|336.87|336.97|336.77|3
1639574400000|2021-12-15 13:20:00|337.02|336.87|336.87|336.72|337.02|336.87|336.82|336.67|19
1639574700000|2021-12-15 13:25:00|336.92|336.77|337.07|336.92|337.12|336.97|336.92|336.77|50
1639575000000|2021-12-15 13:30:00|337.12|336.87|337.12|336.92|337.22|337.02|336.87|336.72|50
1639575300000|2021-12-15 13:35:00|337.07|336.97|336.97|336.82|337.17|337.02|336.92|336.72|20
1639575600000|2021-12-15 13:40:00|336.92|336.77|336.82|336.62|336.92|336.82|336.82|336.62|9
1639575900000|2021-12-15 13:45:00|336.87|336.67|336.77|336.62|336.92|336.72|336.77|336.62|12
1639576200000|2021-12-15 13:50:00|336.82|336.67|336.77|336.62|336.87|336.67|336.77|336.62|12
1639576500000|2021-12-15 13:55:00|336.82|336.67|336.82|336.67|336.87|336.72|336.77|336.62|21
1639576800000|2021-12-15 14:00:00|336.77|336.62|336.67|336.52|336.82|336.67|336.67|336.52|79
1639577100000|2021-12-15 14:05:00|336.72|336.57|336.77|336.62|336.77|336.62|336.57|336.37|43
1639577400000|2021-12-15 14:10:00|336.72|336.52|336.77|336.57|336.82|336.62|336.67|336.47|35
1639577700000|2021-12-15 14:15:00|336.82|336.62|336.82|336.67|336.87|336.72|336.82|336.62|24
1639578000000|2021-12-15 14:20:00|336.87|336.72|336.87|336.72|336.92|336.77|336.82|336.67|41
1639578300000|2021-12-15 14:25:00|336.82|336.67|336.87|336.72|336.97|336.82|336.77|336.57|95
1639578600000|2021-12-15 14:30:00|336.82|336.67|335.87|335.67|336.92|336.77|335.87|335.67|274
1639578900000|2021-12-15 14:35:00|335.82|335.72|335.92|335.77|336.22|336.07|335.77|335.57|111
1639579200000|2021-12-15 14:40:00|335.87|335.72|335.82|335.67|335.92|335.72|335.72|335.52|115
1639579500000|2021-12-15 14:45:00|335.77|335.62|335.37|335.22|335.77|335.62|335.32|335.17|163
1639579800000|2021-12-15 14:50:00|335.32|335.17|335.27|335.12|335.37|335.22|335.12|334.97|66
1639580100000|2021-12-15 14:55:00|335.32|335.17|335.62|335.42|335.72|335.52|335.32|335.12|145
1639580400000|2021-12-15 15:00:00|335.52|335.37|335.47|335.27|335.62|335.47|335.32|335.12|50
1639580700000|2021-12-15 15:05:00|335.42|335.22|335.37|335.17|335.57|335.42|335.37|335.17|86
1639581000000|2021-12-15 15:10:00|335.32|335.22|335.32|335.12|335.42|335.27|335.17|335.02|71
1639581300000|2021-12-15 15:15:00|335.27|335.17|335.32|335.17|335.52|335.37|335.27|335.07|33
1639581600000|2021-12-15 15:20:00|335.37|335.12|335.47|335.27|335.57|335.42|335.27|335.12|48
1639581900000|2021-12-15 15:25:00|335.52|335.32|335.47|335.32|335.52|335.37|335.37|335.17|38
1639582200000|2021-12-15 15:30:00|335.42|335.27|335.52|335.37|335.52|335.37|335.32|335.17|16
1639582500000|2021-12-15 15:35:00|335.57|335.32|335.97|335.77|335.97|335.77|335.52|335.32|26
1639582800000|2021-12-15 15:40:00|335.92|335.82|336.07|335.87|336.22|336.02|335.92|335.77|124
1639583100000|2021-12-15 15:45:00|336.02|335.92|335.42|335.17|336.02|335.92|335.22|335.07|220
1639583400000|2021-12-15 15:50:00|335.47|335.22|335.07|334.92|335.47|335.27|334.97|334.82|181
1639583700000|2021-12-15 15:55:00|335.12|334.87|335.07|334.92|335.22|335.07|335.02|334.82|18
1639584000000|2021-12-15 16:00:00|335.02|334.87|334.87|334.67|335.22|335.02|334.77|334.62|121
1639584300000|2021-12-15 16:05:00|334.82|334.62|334.67|334.47|334.87|334.67|334.67|334.47|54
1639584600000|2021-12-15 16:10:00|334.62|334.42|334.47|334.27|334.67|334.52|334.37|334.22|81
1639584900000|2021-12-15 16:15:00|334.42|334.32|334.27|334.07|334.57|334.37|334.22|334.02|157
1639585200000|2021-12-15 16:20:00|334.22|334.02|334.37|334.22|334.42|334.27|334.22|333.97|89
1639585500000|2021-12-15 16:25:00|334.42|334.27|334.22|334.02|334.42|334.27|334.17|334.02|18
1639585800000|2021-12-15 16:30:00|334.17|334.07|333.87|333.67|334.22|334.07|333.82|333.62|120
1639586100000|2021-12-15 16:35:00|333.82|333.62|333.87|333.67|333.87|333.72|333.72|333.57|68
1639586400000|2021-12-15 16:40:00|333.82|333.62|333.87|333.72|333.92|333.77|333.62|333.47|52
1639586700000|2021-12-15 16:45:00|333.82|333.67|333.87|333.72|333.87|333.72|333.77|333.57|33
1639587000000|2021-12-15 16:50:00|333.92|333.67|333.97|333.82|333.97|333.82|333.77|333.62|12
1639587300000|2021-12-15 16:55:00|333.92|333.77|333.97|333.77|333.97|333.82|333.87|333.72|7
1639587600000|2021-12-15 17:00:00|333.92|333.82|333.97|333.77|334.12|333.92|333.82|333.67|73
1639587900000|2021-12-15 17:05:00|333.92|333.82|333.77|333.62|333.97|333.82|333.72|333.57|18
1639588200000|2021-12-15 17:10:00|333.72|333.57|333.62|333.47|333.77|333.62|333.52|333.37|101
1639588500000|2021-12-15 17:15:00|333.67|333.52|333.67|333.47|333.72|333.57|333.62|333.47|11
1639588800000|2021-12-15 17:20:00|333.62|333.52|333.57|333.37|333.62|333.52|333.52|333.37|16
1639589100000|2021-12-15 17:25:00|333.62|333.42|333.82|333.62|333.87|333.67|333.62|333.42|58
1639589400000|2021-12-15 17:30:00|333.77|333.67|334.02|333.82|334.07|333.87|333.77|333.57|18
1639589700000|2021-12-15 17:35:00|333.97|333.87|333.97|333.77|334.07|333.87|333.92|333.72|7
1639590000000|2021-12-15 17:40:00|333.92|333.72|333.97|333.82|334.02|333.87|333.92|333.72|21
1639590300000|2021-12-15 17:45:00|333.92|333.77|333.82|333.62|333.97|333.82|333.82|333.62|43
1639590600000|2021-12-15 17:50:00|333.87|333.67|333.92|333.77|333.97|333.77|333.82|333.67|9
1639590900000|2021-12-15 17:55:00|333.97|333.72|333.87|333.72|333.97|333.82|333.82|333.62|37
1639591200000|2021-12-15 18:00:00|333.92|333.77|333.82|333.62|333.92|333.77|333.77|333.62|12
1639591500000|2021-12-15 18:05:00|333.87|333.67|334.02|333.82|334.02|333.87|333.82|333.62|17
1639591800000|2021-12-15 18:10:00|333.97|333.77|333.92|333.72|334.02|333.87|333.87|333.67|7
1639592100000|2021-12-15 18:15:00|333.87|333.67|334.02|333.82|334.02|333.82|333.87|333.67|5
1639592400000|2021-12-15 18:20:00|333.97|333.77|333.97|333.77|334.02|333.82|333.92|333.72|4
1639592700000|2021-12-15 18:25:00|333.92|333.82|334.02|333.87|334.02|333.87|333.92|333.77|6
1639593000000|2021-12-15 18:30:00|333.97|333.82|334.17|333.97|334.17|334.02|333.97|333.77|26
1639593300000|2021-12-15 18:35:00|334.12|334.02|334.12|333.92|334.17|334.02|334.02|333.87|7
1639593600000|2021-12-15 18:40:00|334.07|333.87|334.27|334.07|334.27|334.12|334.02|333.87|17
1639593900000|2021-12-15 18:45:00|334.22|334.12|334.27|334.02|334.27|334.12|334.22|334.02|7
1639594200000|2021-12-15 18:50:00|334.22|334.07|334.22|334.07|334.22|334.07|334.17|333.97|5
1639594500000|2021-12-15 18:55:00|334.27|334.12|334.42|333.77|334.42|334.22|334.27|333.77|12
1639594800000|2021-12-15 19:00:00|334.37|333.82|334.47|334.07|334.47|334.27|334.02|333.67|11
1639595100000|2021-12-15 19:05:00|334.57|334.17|335.17|334.87|335.27|335.07|334.52|334.17|23
1639595400000|2021-12-15 19:10:00|335.27|334.92|336.07|335.77|336.07|335.77|335.27|334.72|96
1639595700000|2021-12-15 19:15:00|336.02|335.72|335.77|335.57|336.02|335.82|335.72|335.47|41
1639596000000|2021-12-15 19:20:00|335.72|335.52|335.52|335.32|335.77|335.62|335.52|335.27|22
1639596300000|2021-12-15 19:25:00|335.57|335.27|335.37|335.12|335.57|335.27|335.07|334.82|16
1639596600000|2021-12-15 19:30:00|335.32|335.07|335.32|335.07|335.67|335.42|335.27|334.97|13
1639596900000|2021-12-15 19:35:00|335.27|335.12|335.62|335.47|335.62|335.47|335.27|335.02|41
1639597200000|2021-12-15 19:40:00|335.67|335.42|335.37|335.22|335.87|335.67|335.32|335.12|29
1639597500000|2021-12-15 19:45:00|335.32|335.17|335.62|335.37|335.67|335.47|335.32|335.12|15
1639597800000|2021-12-15 19:50:00|335.57|335.32|335.77|335.52|335.77|335.57|335.37|335.12|7
1639598100000|2021-12-15 19:55:00|335.72|335.47|335.72|335.42|335.92|335.67|335.67|335.37|17
1639598400000|2021-12-15 20:00:00|335.67|335.37|335.87|335.62|335.87|335.62|335.67|335.37|8
1639598700000|2021-12-15 20:05:00|335.82|335.67|336.52|336.27|336.62|336.42|335.82|335.67|66
1639599000000|2021-12-15 20:10:00|336.47|336.32|336.77|336.62|336.82|336.62|336.47|336.22|25
1639599300000|2021-12-15 20:15:00|336.82|336.57|337.17|336.97|337.22|337.02|336.77|336.57|32
1639599600000|2021-12-15 20:20:00|337.22|337.02|337.47|337.27|337.67|337.47|337.17|336.97|35
1639599900000|2021-12-15 20:25:00|337.42|337.32|337.67|337.47|337.67|337.47|337.42|337.22|17
1639600200000|2021-12-15 20:30:00|337.72|337.52|337.97|337.77|337.97|337.77|337.62|337.47|31
1639600500000|2021-12-15 20:35:00|338.02|337.82|337.92|337.72|338.07|337.87|337.87|337.67|25
1639600800000|2021-12-15 20:40:00|337.87|337.67|337.52|337.32|337.92|337.72|337.27|337.02|40
1639601100000|2021-12-15 20:45:00|337.57|337.17|337.32|337.07|337.57|337.27|337.27|337.02|14
1639601400000|2021-12-15 20:50:00|337.42|337.12|337.42|337.12|337.52|337.37|337.32|337.07|31
1639601700000|2021-12-15 20:55:00|337.47|337.17|337.67|337.47|337.72|337.47|337.32|337.12|12
1639602000000|2021-12-15 21:00:00|337.62|337.27|337.67|337.32|337.67|337.37|337.37|337.07|4
1639602300000|2021-12-15 21:05:00|337.62|337.37|337.67|337.37|337.72|337.42|337.62|337.32|0
1639602600000|2021-12-15 21:10:00|337.72|337.42|337.82|337.22|337.92|337.42|337.67|337.22|0
1639602900000|2021-12-15 21:15:00|337.92|337.32|337.82|337.22|337.92|337.32|337.82|337.22|0
1639603200000|2021-12-15 21:20:00|337.72|337.12|337.92|337.32|337.92|337.32|337.72|337.12|0
1639603500000|2021-12-15 21:25:00|337.82|337.22|337.92|337.32|337.92|337.32|337.82|337.22|0
1639603800000|2021-12-15 21:30:00|337.82|337.22|337.82|337.22|337.92|337.32|337.82|337.22|0
1639604100000|2021-12-15 21:35:00|337.92|337.32|337.82|337.22|337.92|337.32|337.82|337.22|0
1639604400000|2021-12-15 21:40:00|337.92|337.32|337.92|337.32|337.92|337.32|337.82|337.22|0
1639604700000|2021-12-15 21:45:00|338.02|337.42|337.92|337.32|338.02|337.42|337.92|337.32|0
1639605000000|2021-12-15 21:50:00|337.82|337.22|337.82|337.22|337.82|337.22|337.82|337.22|0
1639605300000|2021-12-15 21:55:00|337.92|337.32|337.82|337.22|337.92|337.32|337.82|337.22|0
1639606800000|2021-12-15 22:20:00|337.92|337.32|337.92|337.32|337.92|337.32|337.82|337.22|0
1639607100000|2021-12-15 22:25:00|337.82|337.22|337.82|337.22|337.82|337.22|337.82|337.22|0
1639608300000|2021-12-15 22:45:00|338.02|337.42|338.02|337.42|338.02|337.42|338.02|337.42|0
1639609200000|2021-12-15 23:00:00|337.92|337.32|338.22|337.62|338.22|337.62|337.92|337.32|0
1639609500000|2021-12-15 23:05:00|338.32|337.72|338.22|337.62|338.32|337.72|338.22|337.62|0
1639609800000|2021-12-15 23:10:00|338.12|337.52|338.22|337.62|338.32|337.72|338.12|337.52|0
1639610100000|2021-12-15 23:15:00|338.12|337.52|338.02|337.42|338.22|337.62|337.92|337.32|0
1639610400000|2021-12-15 23:20:00|337.92|337.32|338.02|337.42|338.02|337.42|337.92|337.32|0
1639610700000|2021-12-15 23:25:00|337.92|337.32|337.92|337.32|338.02|337.42|337.92|337.32|0
1639611000000|2021-12-15 23:30:00|338.02|337.42|338.02|337.42|338.02|337.42|337.92|337.32|0
1639611300000|2021-12-15 23:35:00|337.72|337.12|337.72|337.12|337.82|337.22|337.72|337.12|0
1639611600000|2021-12-15 23:40:00|337.82|337.22|337.82|337.22|337.92|337.32|337.82|337.22|0
1639611900000|2021-12-15 23:45:00|337.92|337.32|338.02|337.42|338.02|337.42|337.92|337.32|0
1639612200000|2021-12-15 23:50:00|337.92|337.32|337.9|337.3|337.92|337.32|337.8|337.2|0
1639612800000|2021-12-16 00:00:00|337.8|337.2|337.7|337.1|337.9|337.3|337.7|337.1|0
1639613100000|2021-12-16 00:05:00|337.8|337.2|337.6|337|337.8|337.2|337.6|337|0
1639613400000|2021-12-16 00:10:00|337.7|337.1|337.6|337|337.7|337.1|337.6|337|0
1639613700000|2021-12-16 00:15:00|337.7|337.1|337.6|337|337.7|337.1|337.5|336.9|0
1639614000000|2021-12-16 00:20:00|337.5|336.9|337.6|337|337.6|337|337.5|336.9|0
1639614300000|2021-12-16 00:25:00|337.5|336.9|337.6|337|337.6|337|337.5|336.9|0
1639614600000|2021-12-16 00:30:00|337.95|337.3|338.5|338.25|339.45|339.25|337.55|337.3|807
1639614900000|2021-12-16 00:35:00|338.45|338.4|338.65|338.4|338.8|338.65|338.05|337.9|281
1639615200000|2021-12-16 00:40:00|338.6|338.35|338.4|338.25|338.65|338.5|338.3|338.15|155
1639615500000|2021-12-16 00:45:00|338.5|338.3|338.35|338.2|339|338.85|338.2|338.05|256
1639615800000|2021-12-16 00:50:00|338.3|338.1|338.05|337.85|338.3|338.15|337.95|337.8|224
1639616100000|2021-12-16 00:55:00|338|337.8|338|337.85|338.7|338.55|337.9|337.75|306
1639616400000|2021-12-16 01:00:00|338.2|338|338.5|338.3|338.75|338.55|338|337.85|810
1639616700000|2021-12-16 01:05:00|338.45|338.35|338.2|338|338.65|338.45|338.2|338|360
1639617000000|2021-12-16 01:10:00|338.25|338.05|338.2|338|338.25|338.1|338.05|337.9|267
1639617300000|2021-12-16 01:15:00|338.15|338.05|337.45|337.25|338.3|338.15|337.45|337.25|471
1639617600000|2021-12-16 01:20:00|337.5|337.3|337.85|337.65|337.85|337.7|337.45|337.25|193
1639617900000|2021-12-16 01:25:00|337.8|337.7|337.75|337.6|337.85|337.7|337.6|337.4|71
1639618200000|2021-12-16 01:30:00|337.7|337.55|338.15|337.95|338.3|338.1|337.7|337.5|258
1639618500000|2021-12-16 01:35:00|338.1|337.9|337.9|337.7|338.3|338.1|337.85|337.65|166
1639618800000|2021-12-16 01:40:00|337.85|337.75|337.85|337.7|338|337.8|337.55|337.4|242
1639619100000|2021-12-16 01:45:00|337.8|337.65|337.6|337.45|337.95|337.75|337.6|337.45|206
1639619400000|2021-12-16 01:50:00|337.55|337.4|337.7|337.55|337.75|337.6|337.4|337.25|205
1639619700000|2021-12-16 01:55:00|337.65|337.5|337.7|337.55|337.85|337.7|337.45|337.3|131
1639620000000|2021-12-16 02:00:00|337.75|337.6|338.1|337.9|338.1|337.95|337.75|337.6|138
1639620300000|2021-12-16 02:05:00|338.05|337.95|337.75|337.6|338.1|337.95|337.7|337.55|101
1639620600000|2021-12-16 02:10:00|337.8|337.55|337.8|337.6|338|337.8|337.7|337.55|159
1639620900000|2021-12-16 02:15:00|337.75|337.65|337.8|337.65|338|337.8|337.75|337.55|52
1639621200000|2021-12-16 02:20:00|337.85|337.7|337.7|337.5|338.05|337.9|337.7|337.5|79
1639621500000|2021-12-16 02:25:00|337.65|337.7|337.95|337.8|337.95|337.8|337.65|337.6|89
1639621800000|2021-12-16 02:30:00|337.9|337.75|338.05|337.9|338.15|338|337.8|337.65|166
1639622100000|2021-12-16 02:35:00|338|337.85|338.3|338.1|338.35|338.2|338|337.8|104
1639622400000|2021-12-16 02:40:00|338.25|338.15|338.1|337.9|338.3|338.15|338.05|337.85|82
1639622700000|2021-12-16 02:45:00|338.15|337.95|338.1|337.95|338.2|338.05|338|337.85|92
1639623000000|2021-12-16 02:50:00|338.05|337.9|338.25|338.1|338.35|338.15|338|337.85|94
1639623300000|2021-12-16 02:55:00|338.3|338.15|338.55|338.4|338.65|338.5|338.25|338.15|139
1639623600000|2021-12-16 03:00:00|338.65|338.45|338.45|338.3|338.65|338.45|338.35|338.2|133
1639623900000|2021-12-16 03:05:00|338.4|338.25|338.7|338.55|338.7|338.55|338.4|338.25|122
1639624200000|2021-12-16 03:10:00|338.65|338.5|338.6|338.4|338.7|338.55|338.55|338.4|126
1639624500000|2021-12-16 03:15:00|338.55|338.45|338.65|338.5|338.7|338.55|338.55|338.35|112
1639624800000|2021-12-16 03:20:00|338.6|338.45|338.5|338.35|338.65|338.5|338.45|338.25|76
1639625100000|2021-12-16 03:25:00|338.55|338.3|338.3|338.15|338.55|338.35|338.25|338.1|89
1639625400000|2021-12-16 03:30:00|338.35|338.2|338.55|338.4|338.65|338.5|338.3|338.15|139
1639625700000|2021-12-16 03:35:00|338.6|338.45|338.25|338.1|338.6|338.45|338.25|338.1|133
1639626000000|2021-12-16 03:40:00|338.2|338.05|338.1|337.95|338.25|338.1|338.05|337.9|111
1639626300000|2021-12-16 03:45:00|338.15|338|338.1|337.9|338.2|338|338.05|337.85|90
1639626600000|2021-12-16 03:50:00|338.05|337.95|338.4|338.25|338.45|338.25|338.05|337.95|188
1639626900000|2021-12-16 03:55:00|338.35|338.2|338.4|338.25|338.5|338.3|338.25|338.1|111
1639627200000|2021-12-16 04:00:00|338.35|338.2|338.4|338.25|338.5|338.35|338.3|338.1|97
1639627500000|2021-12-16 04:05:00|338.45|338.3|338.55|338.4|338.6|338.45|338.45|338.25|70
1639627800000|2021-12-16 04:10:00|338.6|338.45|338.55|338.4|338.7|338.55|338.45|338.3|107
1639628100000|2021-12-16 04:15:00|338.6|338.45|338.55|338.4|338.65|338.45|338.55|338.35|90
1639628400000|2021-12-16 04:20:00|338.5|338.35|338.6|338.45|338.6|338.45|338.4|338.25|132
1639628700000|2021-12-16 04:25:00|338.65|338.5|338.65|338.5|338.7|338.55|338.55|338.4|66
1639629000000|2021-12-16 04:30:00|338.6|338.45|338.75|338.55|338.75|338.55|338.5|338.35|84
1639629300000|2021-12-16 04:35:00|338.8|338.6|338.75|338.55|338.85|338.7|338.7|338.55|99
1639629600000|2021-12-16 04:40:00|338.7|338.6|338.75|338.6|338.9|338.75|338.7|338.55|91
1639629900000|2021-12-16 04:45:00|338.8|338.65|338.75|338.6|338.8|338.65|338.75|338.6|43
1639630200000|2021-12-16 04:50:00|338.8|338.65|338.75|338.55|339|338.85|338.7|338.5|106
1639630500000|2021-12-16 04:55:00|338.7|338.6|338.8|338.65|338.9|338.75|338.7|338.6|55
1639630800000|2021-12-16 05:00:00|338.7|338.6|338.85|338.7|339.1|338.95|338.7|338.55|197
1639631100000|2021-12-16 05:05:00|338.9|338.75|338.85|338.7|339.05|338.9|338.85|338.7|60
1639631400000|2021-12-16 05:10:00|338.9|338.65|338.9|338.75|338.95|338.8|338.85|338.65|47
1639631700000|2021-12-16 05:15:00|338.85|338.7|338.75|338.6|338.85|338.7|338.75|338.6|41
1639632000000|2021-12-16 05:20:00|338.8|338.65|338.85|338.7|338.95|338.8|338.8|338.65|84
1639632300000|2021-12-16 05:25:00|338.9|338.75|338.8|338.65|338.95|338.8|338.8|338.65|95
1639632600000|2021-12-16 05:30:00|338.85|338.7|339|338.85|339.05|338.9|338.8|338.65|112
1639632900000|2021-12-16 05:35:00|338.95|338.8|339.2|339|339.25|339.05|338.95|338.8|170
1639633200000|2021-12-16 05:40:00|339.15|339.05|339.2|339|339.2|339.05|339.05|338.9|106
1639633500000|2021-12-16 05:45:00|339.25|339.05|339.4|339.25|339.4|339.25|339.2|339.05|104
1639633800000|2021-12-16 05:50:00|339.45|339.2|339.6|339.45|339.6|339.45|339.45|339.2|107
1639634100000|2021-12-16 05:55:00|339.55|339.4|339.4|339.25|339.55|339.4|339.4|339.25|57
1639634400000|2021-12-16 06:00:00|339.35|339.2|339.4|339.25|339.45|339.3|339.35|339.2|49
1639634700000|2021-12-16 06:05:00|339.45|339.3|339.55|339.4|339.65|339.45|339.45|339.3|55
1639635000000|2021-12-16 06:10:00|339.5|339.35|339.65|339.5|339.65|339.5|339.5|339.35|69
1639635300000|2021-12-16 06:15:00|339.6|339.45|339.55|339.4|339.65|339.5|339.55|339.4|52
1639635600000|2021-12-16 06:20:00|339.6|339.45|339.75|339.6|339.75|339.6|339.5|339.35|125
1639635900000|2021-12-16 06:25:00|339.7|339.5|339.65|339.5|339.8|339.65|339.65|339.5|83
1639636200000|2021-12-16 06:30:00|339.7|339.55|339.65|339.5|339.75|339.55|339.65|339.45|89
1639636500000|2021-12-16 06:35:00|339.7|339.55|339.8|339.65|339.8|339.65|339.65|339.55|58
1639636800000|2021-12-16 06:40:00|339.75|339.6|339.8|339.65|339.8|339.65|339.75|339.6|46
1639637100000|2021-12-16 06:45:00|339.75|339.6|339.8|339.6|339.85|339.65|339.75|339.55|114
1639637400000|2021-12-16 06:50:00|339.75|339.65|339.85|339.7|339.9|339.75|339.75|339.6|96
1639637700000|2021-12-16 06:55:00|339.9|339.75|339.95|339.8|340|339.85|339.85|339.65|147
1639638000000|2021-12-16 07:00:00|340|339.85|340.15|340|340.15|340|339.9|339.75|297
1639638300000|2021-12-16 07:05:00|340.2|340.05|340.2|340.05|340.25|340.1|340.1|339.95|127
1639638600000|2021-12-16 07:10:00|340.15|340|340.3|340.15|340.4|340.25|340.15|340|260
1639638900000|2021-12-16 07:15:00|340.35|340.1|340.4|340.2|340.45|340.3|340.3|340.1|214
1639639200000|2021-12-16 07:20:00|340.35|340.25|340.55|340.4|340.6|340.45|340.35|340.2|153
1639639500000|2021-12-16 07:25:00|340.5|340.35|340.6|340.45|340.6|340.45|340.5|340.35|100
1639639800000|2021-12-16 07:30:00|340.55|340.4|340.6|340.45|340.75|340.55|340.5|340.3|123
1639640100000|2021-12-16 07:35:00|340.55|340.4|340.7|340.55|340.7|340.55|340.5|340.35|118
1639640400000|2021-12-16 07:40:00|340.75|340.6|340.9|340.75|341|340.8|340.7|340.55|457
1639640700000|2021-12-16 07:45:00|340.85|340.7|341|340.85|341|340.85|340.8|340.65|360
1639641000000|2021-12-16 07:50:00|340.95|340.8|341.05|340.9|341.1|340.95|340.95|340.8|225
1639641300000|2021-12-16 07:55:00|341.1|340.95|340.95|340.75|341.1|340.95|340.9|340.75|194
1639641600000|2021-12-16 08:00:00|340.9|340.8|341.05|340.9|341.2|341.05|340.9|340.75|325
1639641900000|2021-12-16 08:05:00|341.1|340.95|341.3|341.15|341.4|341.25|341.05|340.9|470
1639642200000|2021-12-16 08:10:00|341.25|341.1|341.35|341.2|341.35|341.2|341.15|340.95|184
1639642500000|2021-12-16 08:15:00|341.3|341.15|340.75|340.6|341.3|341.15|340.75|340.6|172
1639642800000|2021-12-16 08:20:00|340.8|340.65|340.8|340.65|340.95|340.8|340.75|340.6|83
1639643100000|2021-12-16 08:25:00|340.75|340.6|341|340.85|341|340.85|340.65|340.5|222
1639643400000|2021-12-16 08:30:00|341.05|340.8|340.85|340.65|341.05|340.9|340.8|340.65|207
1639643700000|2021-12-16 08:35:00|340.9|340.7|340.9|340.7|340.95|340.8|340.8|340.65|144
1639644000000|2021-12-16 08:40:00|340.85|340.75|340.85|340.7|340.95|340.8|340.8|340.65|86
1639644300000|2021-12-16 08:45:00|340.8|340.65|340.45|340.3|340.85|340.7|340.4|340.25|212
1639644600000|2021-12-16 08:50:00|340.4|340.25|340.5|340.35|340.55|340.4|340.25|340.1|264
1639644900000|2021-12-16 08:55:00|340.45|340.3|340.5|340.3|340.55|340.4|340.15|340|619
1639645200000|2021-12-16 09:00:00|340.05|339.85|339.9|339.7|340.05|339.9|339.7|339.5|515
1639645500000|2021-12-16 09:05:00|339.85|339.65|339.95|339.7|340.1|339.9|339.65|339.5|254
1639645800000|2021-12-16 09:10:00|339.85|339.75|339.95|339.75|340.05|339.9|339.8|339.65|72
1639646100000|2021-12-16 09:15:00|339.9|339.7|339.95|339.7|340|339.8|339.8|339.6|35
1639646400000|2021-12-16 09:20:00|340.05|339.35|339.95|339.35|340.05|339.45|339.95|339.35|0
1639646700000|2021-12-16 09:25:00|339.85|339.25|339.85|339.25|339.95|339.35|339.85|339.25|20
1639647000000|2021-12-16 09:30:00|339.95|339.35|340.05|339.45|340.05|339.45|339.85|339.25|0
1639647300000|2021-12-16 09:35:00|339.95|339.35|339.95|339.35|340.05|339.45|339.85|339.25|0
1639647600000|2021-12-16 09:40:00|339.85|339.25|340.05|339.45|340.05|339.45|339.85|339.25|0
1639647900000|2021-12-16 09:45:00|339.95|339.35|340.05|339.45|340.15|339.55|339.95|339.35|0
1639648200000|2021-12-16 09:50:00|339.6|339.35|339.85|339.7|339.9|339.75|339.45|339.3|135
1639648500000|2021-12-16 09:55:00|339.8|339.65|339.7|339.55|339.95|339.8|339.7|339.55|141
1639648800000|2021-12-16 10:00:00|339.65|339.5|339.65|339.45|339.7|339.55|339.4|339.25|141
1639649100000|2021-12-16 10:05:00|339.6|339.4|339.5|339.3|339.6|339.45|339.35|339.15|119
1639649400000|2021-12-16 10:10:00|339.45|339.35|339.4|339.2|339.45|339.35|339.3|339.1|76
1639649700000|2021-12-16 10:15:00|339.35|339.15|339.4|339.25|339.5|339.35|339.3|339.15|83
1639650000000|2021-12-16 10:20:00|339.35|339.2|339.35|339.15|339.45|339.3|339.15|339|101
1639650300000|2021-12-16 10:25:00|339.4|339.2|339.35|339.2|339.45|339.3|339.2|339.05|139
1639650600000|2021-12-16 10:30:00|339.4|339.25|339.2|339.05|339.5|339.35|339.15|339|144
1639650900000|2021-12-16 10:35:00|339.15|339|339.15|339|339.2|339.05|339.1|338.95|89
1639651200000|2021-12-16 10:40:00|339.1|338.95|339.15|339|339.15|339|339.05|338.9|92
1639651500000|2021-12-16 10:45:00|339.2|338.95|339.1|338.95|339.2|339|339.05|338.9|90
1639651800000|2021-12-16 10:50:00|339.15|338.9|339|338.85|339.15|338.95|339|338.8|67
1639652100000|2021-12-16 10:55:00|339.05|338.9|339.2|339.05|339.25|339.1|339.05|338.85|103
1639652400000|2021-12-16 11:00:00|339.25|339|339.3|339.15|339.3|339.15|339.15|339|25
1639652700000|2021-12-16 11:05:00|339.25|339.1|339.4|339.25|339.45|339.3|339.25|339.1|52
1639653000000|2021-12-16 11:10:00|339.35|339.2|339.45|339.25|339.5|339.35|339.3|339.15|16
1639653300000|2021-12-16 11:15:00|339.4|339.3|339.4|339.2|339.5|339.35|339.35|339.2|7
1639653600000|2021-12-16 11:20:00|339.45|339.25|339.5|339.35|339.5|339.35|339.45|339.25|8
1639653900000|2021-12-16 11:25:00|339.55|339.3|339.6|339.45|339.65|339.5|339.5|339.3|31
1639654200000|2021-12-16 11:30:00|339.65|339.5|339.65|339.5|339.65|339.5|339.6|339.45|18
1639654500000|2021-12-16 11:35:00|339.75|339.55|339.6|339.45|339.8|339.6|339.6|339.45|43
1639654800000|2021-12-16 11:40:00|339.55|339.35|339.65|339.5|339.7|339.55|339.55|339.35|39
1639655100000|2021-12-16 11:45:00|339.7|339.45|339.9|339.75|340.05|339.9|339.7|339.45|30
1639655400000|2021-12-16 11:50:00|339.95|339.8|339.85|339.7|340.05|339.85|339.8|339.6|25
1639655700000|2021-12-16 11:55:00|339.8|339.65|339.8|339.55|339.9|339.65|339.7|339.4|12
1639656000000|2021-12-16 12:00:00|339.9|339.6|339.75|339.55|340.05|339.85|339.7|339.35|6
1639656300000|2021-12-16 12:05:00|339.7|339.5|339.7|339.55|339.85|339.7|339.7|339.5|25
1639656600000|2021-12-16 12:10:00|339.75|339.6|339.8|339.6|339.9|339.75|339.7|339.55|19
1639656900000|2021-12-16 12:15:00|339.85|339.65|339.85|339.6|339.9|339.75|339.75|339.55|7
1639657200000|2021-12-16 12:20:00|339.8|339.65|340.1|339.95|340.1|339.95|339.75|339.55|149
1639657500000|2021-12-16 12:25:00|340.05|339.9|339.95|339.75|340.15|339.95|339.9|339.7|150
1639657800000|2021-12-16 12:30:00|340.05|339.8|340|339.8|340.1|339.9|339.95|339.75|17
1639658100000|2021-12-16 12:35:00|340.1|339.85|340.5|340.15|340.6|340.25|340.1|339.85|26
1639658400000|2021-12-16 12:40:00|340.45|340.2|340.2|339.65|340.5|340.2|340.15|339.65|3
1639658700000|2021-12-16 12:45:00|340.15|339.7|340.25|339.75|340.3|339.8|339.9|339.7|9
1639659000000|2021-12-16 12:50:00|340.2||340||340.2||340||0
1639659300000|2021-12-16 12:55:00|339.95|339.8|339.95|339.7|340.05|339.85|339.9|339.7|7
1639659600000|2021-12-16 13:00:00|339.9|339.75|339.95|339.8|340.05|339.85|339.8|339.65|33
1639659900000|2021-12-16 13:05:00|339.9|339.75|339.7|339.5|339.95|339.8|339.7|339.5|4
1639660200000|2021-12-16 13:10:00|339.65|339.55|339.7|339.5|339.8|339.6|339.65|339.45|1
1639660500000|2021-12-16 13:15:00|339.65|339.45|339.85|339.65|339.85|339.65|339.6|339.45|49
1639660800000|2021-12-16 13:20:00|339.8|339.7|340.1|339.95|340.15|340|339.8|339.65|70
1639661100000|2021-12-16 13:25:00|340.15|340|340.05|339.9|340.25|340.05|340.05|339.9|24
1639661400000|2021-12-16 13:30:00|340.1|339.95|339.85|339.65|340.1|339.95|339.8|339.65|20
1639661700000|2021-12-16 13:35:00|339.9|339.7|339.8|339.65|339.9|339.7|339.8|339.65|2
1639662000000|2021-12-16 13:40:00|339.85|339.6|339.7|339.55|339.85|339.65|339.7|339.5|16
1639662300000|2021-12-16 13:45:00|339.75|339.6|339.8|339.65|339.9|339.7|339.6|339.45|59
1639662600000|2021-12-16 13:50:00|339.85|339.6|339.75|339.6|339.9|339.7|339.75|339.6|61
1639662900000|2021-12-16 13:55:00|339.7|339.55|339.8|339.65|339.9|339.7|339.7|339.55|62
1639663200000|2021-12-16 14:00:00|339.85|339.55|340|339.8|340.1|339.85|339.7|339.45|71
1639663500000|2021-12-16 14:05:00|339.95|339.75|340.05|339.85|340.15|340|339.95|339.75|26
1639663800000|2021-12-16 14:10:00|340|339.8|340.1|339.8|340.15|339.9|339.85|339.6|35
1639664100000|2021-12-16 14:15:00|340.05|339.75|340.05|339.85|340.05|339.85|339.8|339.6|14
1639664400000|2021-12-16 14:20:00|340.1|339.9|340.05|339.85|340.15|340|340.05|339.85|5
1639664700000|2021-12-16 14:25:00|340|339.9|340.05|339.85|340.1|339.9|340|339.85|7
1639665000000|2021-12-16 14:30:00|339.95|339.9|340.3|340.05|340.55|340.4|339.95|339.8|179
1639665300000|2021-12-16 14:35:00|340.35|340.1|340.1|339.9|340.7|340.45|340.1|339.9|30
1639665600000|2021-12-16 14:40:00|340.15|339.95|339.85|339.45|340.25|340|339.45|339.3|296
1639665900000|2021-12-16 14:45:00|340|339.5|340.15|339.9|340.35|340.05|339.85|339.5|61
1639666200000|2021-12-16 14:50:00|340.1|339.95|339.75|339.55|340.1|339.95|339.6|339.4|37
1639666500000|2021-12-16 14:55:00|339.8|339.6|339.4|339.15|339.85|339.65|339.35|339.1|27
1639666800000|2021-12-16 15:00:00|339.35|339.2|339.15|338.9|339.55|339.35|339|338.8|54
1639667100000|2021-12-16 15:05:00|339.1|338.95|338.6|338.45|339.15|339|338.6|338.45|97
1639667400000|2021-12-16 15:10:00|338.65|338.5|338.7|338.5|338.75|338.55|338.5|338.35|199
1639667700000|2021-12-16 15:15:00|338.65|338.55|338.8|338.55|338.8|338.65|338.4|338.2|65
1639668000000|2021-12-16 15:20:00|338.75|338.6|339.05|338.85|339.05|338.85|338.65|338.45|148
1639668300000|2021-12-16 15:25:00|339|338.8|339.25|339.05|339.25|339.05|338.95|338.75|18
1639668600000|2021-12-16 15:30:00|339.3|339.1|339.1|338.9|339.4|339.25|339|338.8|48
1639668900000|2021-12-16 15:35:00|339.05|338.85|338.9|338.7|339.15|338.95|338.85|338.7|41
1639669200000|2021-12-16 15:40:00|338.85|338.65|338.95|338.75|339.05|338.85|338.85|338.65|47
1639669500000|2021-12-16 15:45:00|338.9|338.8|339.15|339|339.25|339.05|338.9|338.75|43
1639669800000|2021-12-16 15:50:00|339.2|339.05|339.15|339|339.3|339.15|339.1|338.95|44
1639670100000|2021-12-16 15:55:00|339.2|339.05|339.05|338.9|339.25|339.1|338.8|338.65|94
1639670400000|2021-12-16 16:00:00|339|338.85|338.45|338.25|339.05|338.85|338.35|338.2|103
1639670700000|2021-12-16 16:05:00|338.4|338.2|338.55|338.35|338.65|338.45|338.4|338.2|62
1639671000000|2021-12-16 16:10:00|338.5|338.3|338.6|338.4|338.8|338.65|338.45|338.3|93
1639671300000|2021-12-16 16:15:00|338.65|338.45|338.75|338.55|338.9|338.7|338.65|338.4|48
1639671600000|2021-12-16 16:20:00|338.85|338.6|338.85|338.7|338.9|338.7|338.7|338.55|25
1639671900000|2021-12-16 16:25:00|338.8|338.6|338.85|338.65|338.95|338.75|338.75|338.55|42
1639672200000|2021-12-16 16:30:00|338.8|338.7|338.55|338.35|338.9|338.7|338.45|338.3|72
1639672500000|2021-12-16 16:35:00|338.5|338.4|338.4|338.15|338.6|338.4|338.3|338.15|27
1639672800000|2021-12-16 16:40:00|338.35|338.2|338.2|338|338.4|338.25|338.15|338|76
1639673100000|2021-12-16 16:45:00|338.15|337.95|338.4|338.25|338.45|338.3|338|337.8|70
1639673400000|2021-12-16 16:50:00|338.35|338.2|338.2|338.05|338.5|338.35|338.2|338.05|26
1639673700000|2021-12-16 16:55:00|338.25|338.1|337.95|337.75|338.3|338.15|337.9|337.7|52
1639674000000|2021-12-16 17:00:00|337.9|337.7|337.75|337.6|338.05|337.85|337.75|337.6|44
1639674300000|2021-12-16 17:05:00|337.8|337.55|337.7|337.5|337.8|337.65|337.65|337.45|39
1639674600000|2021-12-16 17:10:00|337.65|337.45|337.6|337.4|337.75|337.6|337.5|337.35|65
1639674900000|2021-12-16 17:15:00|337.55|337.45|337.5|337.3|337.65|337.45|337.35|337.2|36
1639675200000|2021-12-16 17:20:00|337.55|337.35|337.4|337.25|337.65|337.45|337.4|337.25|31
1639675500000|2021-12-16 17:25:00|337.35|337.2|337.4|337.25|337.5|337.35|337.3|337.1|39
1639675800000|2021-12-16 17:30:00|337.45|337.3|337.35|337.2|337.5|337.3|337.3|337.1|35
1639676100000|2021-12-16 17:35:00|337.4|337.25|337.4|337.2|337.5|337.3|337.3|337.15|72
1639676400000|2021-12-16 17:40:00|337.35|337.25|337.25|337.1|337.4|337.25|337.25|337.1|36
1639676700000|2021-12-16 17:45:00|337.3|337.15|337|336.8|337.4|337.25|337|336.8|73
1639677000000|2021-12-16 17:50:00|337.05|336.85|337.05|336.85|337.2|337.05|336.95|336.8|32
1639677300000|2021-12-16 17:55:00|337|336.9|336.85|336.65|337.1|336.9|336.8|336.65|16
1639677600000|2021-12-16 18:00:00|336.9|336.7|336.9|336.7|337|336.85|336.85|336.7|41
1639677900000|2021-12-16 18:05:00|336.85|336.75|337.05|336.85|337.05|336.85|336.7|336.5|37
1639678200000|2021-12-16 18:10:00|337|336.8|337.15|337|337.2|337|336.8|336.65|49
1639678500000|2021-12-16 18:15:00|337.2|337.05|337.15|336.95|337.2|337.05|336.95|336.8|21
1639678800000|2021-12-16 18:20:00|337.2|337|337.1|336.9|337.25|337.05|337|336.8|11
1639679100000|2021-12-16 18:25:00|337.15|336.95|337.1|336.9|337.2|337|337|336.85|22
1639679400000|2021-12-16 18:30:00|337.05|336.85|336.85|336.65|337.15|336.95|336.85|336.65|23
1639679700000|2021-12-16 18:35:00|336.9|336.7|337|336.8|337|336.8|336.8|336.65|6
1639680000000|2021-12-16 18:40:00|336.95|336.85|337|336.8|337.05|336.9|336.9|336.75|15
1639680300000|2021-12-16 18:45:00|336.95|336.85|337.1|336.95|337.2|337|336.9|336.75|31
1639680600000|2021-12-16 18:50:00|337.15|337|336.95|336.75|337.25|337.05|336.9|336.75|35
1639680900000|2021-12-16 18:55:00|336.9|336.7|336.85|336.65|336.9|336.75|336.8|336.65|10
1639681200000|2021-12-16 19:00:00|336.9|336.7|336.85|336.65|336.95|336.8|336.8|336.6|73
1639681500000|2021-12-16 19:05:00|336.8|336.7|336.6|336.45|336.85|336.7|336.6|336.45|11
1639681800000|2021-12-16 19:10:00|336.55|336.4|336.35|336.2|336.6|336.4|336.35|336.2|40
1639682100000|2021-12-16 19:15:00|336.3|336.15|336.3|336.15|336.35|336.15|336.2|336|7
1639682400000|2021-12-16 19:20:00|336.25|336.1|335.85|335.7|336.25|336.1|335.85|335.7|71
1639682700000|2021-12-16 19:25:00|335.9|335.75|336|335.85|336.2|336|335.9|335.75|75
1639683000000|2021-12-16 19:30:00|336.1|335.9|335.85|335.7|336.1|335.9|335.85|335.65|23
1639683300000|2021-12-16 19:35:00|335.9|335.75|336.25|336.1|336.3|336.1|335.85|335.65|13
1639683600000|2021-12-16 19:40:00|336.3|336.05|336.1|335.95|336.35|336.15|336.1|335.95|43
1639683900000|2021-12-16 19:45:00|336.05|335.9|335.75|335.6|336.1|335.9|335.65|335.5|24
1639684200000|2021-12-16 19:50:00|335.7|335.55|335.75|335.55|335.9|335.75|335.65|335.45|83
1639684500000|2021-12-16 19:55:00|335.8|335.6|336.05|335.8|336.05|335.85|335.75|335.6|19
1639684800000|2021-12-16 20:00:00|336|335.85|336.1|335.9|336.1|335.9|335.7|335.55|31
1639685100000|2021-12-16 20:05:00|336.05|335.8|335.8|335.65|336.2|336|335.8|335.65|38
1639685400000|2021-12-16 20:10:00|335.75|335.6|336|335.8|336|335.8|335.75|335.6|18
1639685700000|2021-12-16 20:15:00|335.95|335.75|336.15|335.95|336.15|335.95|335.9|335.7|16
1639686000000|2021-12-16 20:20:00|336.1|335.9|336.3|336.1|336.3|336.1|336.1|335.9|2
1639686300000|2021-12-16 20:25:00|336.25|336.15|336.6|336.4|336.65|336.45|336.25|336.05|25
1639686600000|2021-12-16 20:30:00|336.65|336.45|336.75|336.5|336.8|336.6|336.35|336.2|26
1639686900000|2021-12-16 20:35:00|336.8|336.55|336.8|336.6|336.85|336.65|336.6|336.4|13
1639687200000|2021-12-16 20:40:00|336.75|336.55|336.35|336.1|336.85|336.7|336.35|336.05|32
1639687500000|2021-12-16 20:45:00|336.4|336.25|336.45|336.25|336.55|336.3|336.35|336.2|13
1639687800000|2021-12-16 20:50:00|336.55|336.2|336.7|336.35|336.8|336.6|336.45|336.2|36
1639688100000|2021-12-16 20:55:00|336.75|336.4|336.6|336.3|336.85|336.7|336.6|336.3|35
1639688400000|2021-12-16 21:00:00|336.65|336.45|336.7|336.35|336.7|336.5|336.45|336.2|3
1639688700000|2021-12-16 21:05:00|336.75|336.4|336.75|336.55|336.75|336.55|336.7|336.4|0
1639689000000|2021-12-16 21:10:00|336.8|336.6|337.05|336.45|337.15|336.65|336.8|336.35|6
1639689300000|2021-12-16 21:15:00|336.95|336.35|336.95|336.35|336.95|336.35|336.85|336.25|0
1639689600000|2021-12-16 21:20:00|336.85|336.25|336.85|336.25|336.95|336.35|336.75|336.15|0
1639689900000|2021-12-16 21:25:00|336.95|336.35|336.85|336.25|336.95|336.35|336.85|336.25|0
1639690200000|2021-12-16 21:30:00|336.95|336.35|336.95|336.35|336.95|336.35|336.85|336.25|0
1639690500000|2021-12-16 21:35:00|337.05|336.45|337.05|336.45|337.05|336.45|336.95|336.35|0
1639690800000|2021-12-16 21:40:00|336.95|336.35|336.95|336.35|336.95|336.35|336.95|336.35|0
1639691100000|2021-12-16 21:45:00|337.05|336.45|337.05|336.45|337.05|336.45|336.95|336.35|0
1639691400000|2021-12-16 21:50:00|336.95|336.35|337.05|336.45|337.05|336.45|336.95|336.35|0
1639691700000|2021-12-16 21:55:00|337.15|336.55|337.05|336.45|337.15|336.55|337.05|336.45|0
1639692300000|2021-12-16 22:05:00|336.95|336.35|336.95|336.35|337.05|336.45|336.95|336.35|0
1639692600000|2021-12-16 22:10:00|337.05|336.45|337.05|336.45|337.05|336.45|336.95|336.35|0
1639692900000|2021-12-16 22:15:00|336.95|336.35|336.95|336.35|337.05|336.45|336.95|336.35|0
1639695300000|2021-12-16 22:55:00|337.05|336.45|337.05|336.45|337.05|336.45|337.05|336.45|0
1639695600000|2021-12-16 23:00:00|336.95|336.35|336.85|336.25|337.05|336.45|336.85|336.25|0
1639695900000|2021-12-16 23:05:00|336.95|336.35|336.95|336.35|336.95|336.35|336.85|336.25|0
1639696200000|2021-12-16 23:10:00|337.05|336.45|336.85|336.25|337.05|336.45|336.85|336.25|0
1639696500000|2021-12-16 23:15:00|336.75|336.15|336.95|336.35|337.05|336.45|336.65|336.05|0
1639696800000|2021-12-16 23:20:00|337.05|336.45|336.85|336.25|337.05|336.45|336.85|336.25|0
1639697100000|2021-12-16 23:25:00|336.75|336.15|336.65|336.05|336.85|336.25|336.65|336.05|0
1639697400000|2021-12-16 23:30:00|336.75|336.15|336.85|336.25|336.95|336.35|336.75|336.15|0
1639697700000|2021-12-16 23:35:00|336.95|336.35|336.95|336.35|337.05|336.45|336.75|336.15|0
1639698000000|2021-12-16 23:40:00|336.85|336.25|336.85|336.25|336.95|336.35|336.85|336.25|0
1639698300000|2021-12-16 23:45:00|336.95|336.35|336.95|336.35|337.05|336.45|336.85|336.25|0
1639698600000|2021-12-16 23:50:00|337.05|336.45|336.95|336.35|337.05|336.45|336.95|336.35|0
1639698900000|2021-12-16 23:55:00|336.85|336.25|336.95|336.35|336.95|336.35|336.85|336.25|0
1639699200000|2021-12-17 00:00:00|337.05|336.45|337.15|336.55|337.25|336.65|336.95|336.35|0
1639699500000|2021-12-17 00:05:00|337.05|336.45|337.15|336.55|337.15|336.55|336.95|336.35|0
1639699800000|2021-12-17 00:10:00|337.25|336.65|337.15|336.55|337.25|336.65|337.15|336.55|0
1639700100000|2021-12-17 00:15:00|337.05|336.45|336.95|336.35|337.05|336.45|336.85|336.25|0
1639700400000|2021-12-17 00:20:00|337.05|336.45|336.95|336.35|337.05|336.45|336.95|336.35|0
1639700700000|2021-12-17 00:25:00|337.05|336.45|336.95|336.35|337.05|336.45|336.95|336.35|0
1639701000000|2021-12-17 00:30:00|337.1|336.75|336.4|336.25|337.2|336.95|336|335.7|371
1639701300000|2021-12-17 00:35:00|336.45|336.2|337.45|337.25|337.65|337.45|336.35|336.2|184
1639701600000|2021-12-17 00:40:00|337.5|337.3|337.58|337.38|337.93|337.78|337.48|337.25|108
1639701900000|2021-12-17 00:45:00|337.63|337.43|337.73|337.53|337.83|337.68|337.53|337.33|136
1639702200000|2021-12-17 00:50:00|337.68|337.58|337.18|336.98|337.78|337.63|337.08|336.93|189
1639702500000|2021-12-17 00:55:00|337.23|337.03|337.18|337.03|337.68|337.48|337.13|336.93|209
1639702800000|2021-12-17 01:00:00|337.13|336.98|337.48|337.33|337.78|337.58|336.88|336.63|483
1639703100000|2021-12-17 01:05:00|337.43|337.28|337.33|337.13|337.53|337.38|337.18|336.93|267
1639703400000|2021-12-17 01:10:00|337.38|337.18|337.68|337.48|337.68|337.53|337.33|337.08|260
1639703700000|2021-12-17 01:15:00|337.73|337.53|337.68|337.53|338.08|337.83|337.53|337.38|337
1639704000000|2021-12-17 01:20:00|337.63|337.43|337.93|337.73|338.18|338.03|337.63|337.43|195
1639704300000|2021-12-17 01:25:00|337.88|337.78|337.63|337.48|337.98|337.78|337.58|337.38|183
1639704600000|2021-12-17 01:30:00|337.58|337.43|337.43|337.28|337.58|337.43|337.28|337.08|337
1639704900000|2021-12-17 01:35:00|337.48|337.33|337.13|336.93|337.53|337.38|337.08|336.88|195
1639705200000|2021-12-17 01:40:00|337.08|336.88|337.28|337.13|337.28|337.13|337.03|336.83|185
1639705500000|2021-12-17 01:45:00|337.23|337.08|337.28|337.13|337.38|337.18|337.13|336.93|93
1639705800000|2021-12-17 01:50:00|337.33|337.18|337.23|337.08|337.48|337.33|337.23|337.03|76
1639706100000|2021-12-17 01:55:00|337.18|337.03|336.88|336.68|337.18|337.03|336.73|336.58|402
1639706400000|2021-12-17 02:00:00|336.93|336.73|336.68|336.48|336.93|336.78|336.48|336.33|241
1639706700000|2021-12-17 02:05:00|336.73|336.53|336.78|336.63|336.98|336.78|336.68|336.53|141
1639707000000|2021-12-17 02:10:00|336.73|336.58|336.83|336.63|336.83|336.68|336.68|336.48|139
1639707300000|2021-12-17 02:15:00|336.78|336.58|336.58|336.43|336.83|336.68|336.53|336.33|147
1639707600000|2021-12-17 02:20:00|336.53|336.38|336.48|336.33|336.63|336.48|336.48|336.33|88
1639707900000|2021-12-17 02:25:00|336.53|336.38|336.43|336.28|336.53|336.38|336.38|336.18|148
1639708200000|2021-12-17 02:30:00|336.48|336.23|336.23|336.03|336.53|336.33|336.08|335.93|184
1639708500000|2021-12-17 02:35:00|336.18|336.08|336.08|335.93|336.28|336.13|336.08|335.88|147
1639708800000|2021-12-17 02:40:00|336.03|335.88|336.18|336.03|336.18|336.03|335.93|335.78|244
1639709100000|2021-12-17 02:45:00|336.23|336.08|336.38|336.23|336.48|336.28|336.23|336.08|114
1639709400000|2021-12-17 02:50:00|336.43|336.18|336.43|336.28|336.43|336.28|336.28|336.13|61
1639709700000|2021-12-17 02:55:00|336.48|336.38|336.58|336.38|336.68|336.53|336.43|336.28|67
1639710000000|2021-12-17 03:00:00|336.53|336.33|336.38|336.23|336.58|336.43|336.33|336.18|101
1639710300000|2021-12-17 03:05:00|336.33|336.18|336.23|336.08|336.33|336.18|336.23|336.03|64
1639710600000|2021-12-17 03:10:00|336.18|336.03|336.08|335.93|336.18|336.08|336.08|335.93|48
1639710900000|2021-12-17 03:15:00|336.13|335.88|336.18|335.98|336.18|336.03|335.98|335.83|164
1639711200000|2021-12-17 03:20:00|336.13|336.03|336.03|335.88|336.18|336.03|336.03|335.88|56
1639711500000|2021-12-17 03:25:00|335.98|335.83|336.08|335.93|336.28|336.08|335.98|335.83|120
1639711800000|2021-12-17 03:30:00|336.03|335.88|335.93|335.73|336.08|335.93|335.88|335.73|172
1639712100000|2021-12-17 03:35:00|335.88|335.78|335.88|335.73|335.98|335.83|335.83|335.68|70
1639712400000|2021-12-17 03:40:00|335.83|335.68|335.88|335.73|335.98|335.83|335.83|335.68|73
1639712700000|2021-12-17 03:45:00|335.83|335.68|335.93|335.78|335.93|335.78|335.83|335.68|95
1639713000000|2021-12-17 03:50:00|335.88|335.73|335.88|335.73|335.93|335.78|335.83|335.68|33
1639713300000|2021-12-17 03:55:00|335.83|335.68|335.68|335.48|335.83|335.68|335.63|335.48|190
1639713600000|2021-12-17 04:00:00|335.63|335.43|335.38|335.23|335.63|335.43|335.23|335.08|217
1639713900000|2021-12-17 04:05:00|335.43|335.28|335.28|335.13|335.43|335.28|335.28|335.13|118
1639714200000|2021-12-17 04:10:00|335.23|335.08|335.23|335.08|335.38|335.18|335.23|335.08|90
1639714500000|2021-12-17 04:15:00|335.18|335.03|335.18|335.03|335.43|335.23|335.18|335.03|149
1639714800000|2021-12-17 04:20:00|335.13|334.98|335.43|335.23|335.58|335.38|335.13|334.98|124
1639715100000|2021-12-17 04:25:00|335.38|335.28|335.48|335.28|335.63|335.43|335.28|335.13|109
1639715400000|2021-12-17 04:30:00|335.63|335.33|335.68|335.53|335.68|335.53|335.53|335.33|44
1639715700000|2021-12-17 04:35:00|335.63|335.48|335.73|335.53|335.73|335.58|335.58|335.43|63
1639716000000|2021-12-17 04:40:00|335.68|335.58|335.78|335.63|335.88|335.73|335.58|335.38|72
1639716300000|2021-12-17 04:45:00|335.73|335.58|335.73|335.58|335.78|335.63|335.68|335.53|61
1639716600000|2021-12-17 04:50:00|335.88|335.73|335.78|335.63|335.88|335.73|335.78|335.63|46
1639716900000|2021-12-17 04:55:00|335.88|335.73|335.93|335.73|336.13|335.98|335.83|335.63|130
1639717200000|2021-12-17 05:00:00|335.88|335.78|336.03|335.83|336.23|336.03|335.88|335.73|157
1639717500000|2021-12-17 05:05:00|335.98|335.88|335.88|335.73|336.03|335.88|335.88|335.73|51
1639717800000|2021-12-17 05:10:00|335.93|335.78|335.78|335.63|335.93|335.78|335.78|335.63|47
1639718100000|2021-12-17 05:15:00|335.83|335.68|335.78|335.58|335.88|335.73|335.78|335.58|67
1639718400000|2021-12-17 05:20:00|335.73|335.63|335.68|335.53|335.83|335.68|335.68|335.53|91
1639718700000|2021-12-17 05:25:00|335.73|335.58|335.78|335.63|335.93|335.78|335.73|335.53|117
1639719000000|2021-12-17 05:30:00|335.83|335.58|335.93|335.73|335.93|335.78|335.83|335.58|45
1639719300000|2021-12-17 05:35:00|335.98|335.78|335.78|335.63|336.13|335.98|335.78|335.58|107
1639719600000|2021-12-17 05:40:00|335.83|335.68|336.03|335.83|336.08|335.93|335.83|335.68|99
1639719900000|2021-12-17 05:45:00|336.08|335.88|335.73|335.53|336.08|335.88|335.73|335.53|44
1639720200000|2021-12-17 05:50:00|335.68|335.58|335.68|335.53|335.73|335.58|335.68|335.48|59
1639720500000|2021-12-17 05:55:00|335.73|335.58|335.78|335.63|335.78|335.63|335.68|335.53|35
1639720800000|2021-12-17 06:00:00|335.83|335.68|335.88|335.73|335.98|335.83|335.83|335.68|74
1639721100000|2021-12-17 06:05:00|335.93|335.78|336.13|335.98|336.18|336.03|335.88|335.78|64
1639721400000|2021-12-17 06:10:00|336.18|336.03|336.08|335.93|336.23|336.03|336.08|335.93|67
1639721700000|2021-12-17 06:15:00|336.03|335.88|335.98|335.83|336.13|335.98|335.93|335.73|43
1639722000000|2021-12-17 06:20:00|336.03|335.88|335.88|335.73|336.03|335.88|335.88|335.73|59
1639722300000|2021-12-17 06:25:00|335.93|335.78|335.83|335.68|335.98|335.78|335.73|335.58|105
1639722600000|2021-12-17 06:30:00|335.88|335.73|335.88|335.73|335.98|335.83|335.83|335.68|47
1639722900000|2021-12-17 06:35:00|335.93|335.68|335.88|335.73|335.98|335.78|335.83|335.63|40
1639723200000|2021-12-17 06:40:00|335.93|335.78|335.98|335.83|335.98|335.83|335.93|335.73|34
1639723500000|2021-12-17 06:45:00|336.03|335.88|335.88|335.68|336.03|335.88|335.83|335.63|104
1639723800000|2021-12-17 06:50:00|335.83|335.73|335.73|335.58|335.88|335.73|335.73|335.53|165
1639724100000|2021-12-17 06:55:00|335.83|335.53|335.88|335.73|335.98|335.83|335.78|335.53|95
1639724400000|2021-12-17 07:00:00|335.83|335.68|335.73|335.58|335.88|335.73|335.68|335.53|192
1639724700000|2021-12-17 07:05:00|335.68|335.53|335.78|335.63|335.83|335.68|335.68|335.53|112
1639725000000|2021-12-17 07:10:00|335.88|335.73|336.08|335.93|336.08|335.93|335.88|335.73|103
1639725300000|2021-12-17 07:15:00|336.03|335.88|336.58|336.43|336.58|336.43|336.03|335.88|206
1639725600000|2021-12-17 07:20:00|336.63|336.48|336.43|336.28|336.68|336.48|336.33|336.13|160
1639725900000|2021-12-17 07:25:00|336.48|336.33|336.53|336.38|336.53|336.38|336.33|336.18|150
1639726200000|2021-12-17 07:30:00|336.58|336.43|336.68|336.53|336.68|336.53|336.28|336.13|244
1639726500000|2021-12-17 07:35:00|336.63|336.48|336.78|336.58|336.78|336.58|336.58|336.43|200
1639726800000|2021-12-17 07:40:00|336.83|336.63|336.63|336.48|336.88|336.73|336.63|336.48|197
1639727100000|2021-12-17 07:45:00|336.68|336.53|336.83|336.68|336.83|336.68|336.63|336.48|92
1639727400000|2021-12-17 07:50:00|336.78|336.63|336.68|336.53|336.78|336.68|336.58|336.43|178
1639727700000|2021-12-17 07:55:00|336.73|336.58|336.63|336.48|336.73|336.58|336.58|336.43|98
1639728000000|2021-12-17 08:00:00|336.68|336.43|336.58|336.38|336.78|336.63|336.53|336.38|192
1639728300000|2021-12-17 08:05:00|336.53|336.43|336.63|336.48|336.63|336.48|336.53|336.38|132
1639728600000|2021-12-17 08:10:00|336.58|336.43|336.33|336.18|336.63|336.48|336.33|336.18|150
1639728900000|2021-12-17 08:15:00|336.28|336.13|336.58|336.38|336.63|336.48|336.18|336.03|167
1639729200000|2021-12-17 08:20:00|336.53|336.43|336.73|336.58|336.73|336.58|336.43|336.23|149
1639729500000|2021-12-17 08:25:00|336.78|336.53|336.68|336.53|336.83|336.68|336.68|336.48|142
1639729800000|2021-12-17 08:30:00|336.63|336.43|336.53|336.38|336.63|336.48|336.43|336.28|197
1639730100000|2021-12-17 08:35:00|336.48|336.33|336.38|336.23|336.48|336.33|336.18|336.03|169
1639730400000|2021-12-17 08:40:00|336.33|336.18|336.18|336.03|336.43|336.28|336.18|336.03|188
1639730700000|2021-12-17 08:45:00|336.23|336.08|336.13|335.98|336.23|336.08|335.93|335.78|268
1639731000000|2021-12-17 08:50:00|336.08|335.93|336.08|335.93|336.28|336.08|335.98|335.83|320
1639731300000|2021-12-17 08:55:00|336.13|335.98|335.68|335.53|336.13|335.98|335.68|335.53|622
1639731600000|2021-12-17 09:00:00|335.58|335.43|334.83|334.63|335.83|335.68|334.78|334.58|2323
1639731900000|2021-12-17 09:05:00|334.88|334.73|335.28|335.08|335.48|335.28|334.83|334.58|489
1639732200000|2021-12-17 09:10:00|335.33|335.18|334.63|334.38|335.43|335.28|334.53|334.38|245
1639732500000|2021-12-17 09:15:00|334.58|334.43|334.73|334.43|334.98|334.83|334.58|334.43|123
1639732800000|2021-12-17 09:20:00|335.03|334.33|335.13|334.53|335.23|334.63|334.93|334.33|0
1639733100000|2021-12-17 09:25:00|335.23|334.63|335.13|334.53|335.33|334.73|335.13|334.53|17
1639733400000|2021-12-17 09:30:00|335.23|334.63|335.13|334.53|335.23|334.63|335.03|334.43|0
1639733700000|2021-12-17 09:35:00|335.23|334.63|334.93|334.33|335.23|334.63|334.93|334.33|0
1639734000000|2021-12-17 09:40:00|334.83|334.23|334.63|334.03|334.93|334.33|334.63|334.03|0
1639734300000|2021-12-17 09:45:00|334.53|333.93|334.73|334.13|334.83|334.23|334.53|333.93|0
1639734600000|2021-12-17 09:50:00|334.68|334.58|334.78|334.63|334.88|334.73|334.53|334.33|80
1639734900000|2021-12-17 09:55:00|334.83|334.68|334.93|334.78|335.03|334.83|334.83|334.58|47
1639735200000|2021-12-17 10:00:00|334.98|334.83|335.08|334.88|335.18|334.98|334.98|334.78|45
1639735500000|2021-12-17 10:05:00|335.13|334.93|335.08|334.88|335.28|335.13|335.03|334.88|40
1639735800000|2021-12-17 10:10:00|335.03|334.93|334.93|334.73|335.08|334.93|334.88|334.73|8
1639736100000|2021-12-17 10:15:00|334.88|334.68|334.98|334.78|335.13|334.98|334.83|334.63|11
1639736400000|2021-12-17 10:20:00|335.03|334.83|334.93|334.78|335.03|334.88|334.93|334.78|27
1639736700000|2021-12-17 10:25:00|334.88|334.73|334.83|334.63|334.93|334.73|334.78|334.63|37
1639737000000|2021-12-17 10:30:00|334.78|334.68|334.83|334.68|334.93|334.73|334.78|334.63|12
1639737300000|2021-12-17 10:35:00|334.78|334.63|334.78|334.63|334.83|334.68|334.73|334.58|12
1639737600000|2021-12-17 10:40:00|334.73|334.58|334.78|334.58|334.78|334.63|334.68|334.53|14
1639737900000|2021-12-17 10:45:00|334.73|334.63|334.88|334.73|334.93|334.78|334.73|334.58|20
1639738200000|2021-12-17 10:50:00|334.93|334.78|334.73|334.53|335.08|334.93|334.63|334.48|49
1639738500000|2021-12-17 10:55:00|334.78|334.58|335.13|334.98|335.18|335.03|334.78|334.53|18
1639738800000|2021-12-17 11:00:00|335.08|334.93|334.98|334.78|335.18|334.98|334.93|334.78|52
1639739100000|2021-12-17 11:05:00|335.03|334.83|335.03|334.88|335.18|335.03|334.98|334.78|15
1639739400000|2021-12-17 11:10:00|335.08|334.93|334.98|334.83|335.13|334.98|334.98|334.78|21
1639739700000|2021-12-17 11:15:00|334.93|334.78|335.03|334.88|335.03|334.88|334.93|334.78|14
1639740000000|2021-12-17 11:20:00|334.98|334.83|335.28|335.08|335.28|335.13|334.98|334.78|16
1639740300000|2021-12-17 11:25:00|335.23|335.13|335.23|335.08|335.28|335.13|335.18|335.03|20
1639740600000|2021-12-17 11:30:00|335.18|335.03|335.33|335.13|335.33|335.18|335.18|335.03|15
1639740900000|2021-12-17 11:35:00|335.28|335.18|335.38|335.23|335.38|335.23|335.28|335.18|20
1639741200000|2021-12-17 11:40:00|335.43|335.28|335.43|335.28|335.48|335.33|335.33|335.18|16
1639741500000|2021-12-17 11:45:00|335.48|335.23|335.33|335.18|335.48|335.23|335.28|335.13|24
1639741800000|2021-12-17 11:50:00|335.28|335.13|335.28|335.13|335.33|335.18|335.28|335.13|7
1639742100000|2021-12-17 11:55:00|335.33|335.18|335.43|335.28|335.43|335.28|335.28|335.13|22
1639742400000|2021-12-17 12:00:00|335.48|335.33|335.53|335.38|335.53|335.38|335.48|335.33|27
1639742700000|2021-12-17 12:05:00|335.58|335.43|335.43|335.28|335.58|335.43|335.38|335.23|44
1639743000000|2021-12-17 12:10:00|335.38|335.23|335.23|335.08|335.38|335.23|335.23|335.03|9
1639743300000|2021-12-17 12:15:00|335.18|335.03|335.23|335.08|335.28|335.08|335.18|334.98|18
1639743600000|2021-12-17 12:20:00|335.18|335.03|335.08|334.88|335.28|335.08|335.03|334.88|37
1639743900000|2021-12-17 12:25:00|335.03|334.93|335.03|334.88|335.23|335.08|335.03|334.88|11
1639744200000|2021-12-17 12:30:00|335.08|334.93|335.03|334.83|335.23|335.03|334.98|334.78|21
1639744500000|2021-12-17 12:35:00|334.98|334.88|334.98|334.73|335.13|334.98|334.93|334.73|19
1639744800000|2021-12-17 12:40:00|334.93|334.78|335.03|334.83|335.03|334.88|334.88|334.73|16
1639745100000|2021-12-17 12:45:00|334.98|334.88|334.83|334.63|335.13|334.93|334.78|334.63|14
1639745400000|2021-12-17 12:50:00|334.78|334.68|334.48|334.33|334.83|334.68|334.43|334.23|58
1639745700000|2021-12-17 12:55:00|334.53|334.38|334.48|334.28|334.58|334.43|334.48|334.28|49
1639746000000|2021-12-17 13:00:00|334.43|334.33|334.28|334.08|334.48|334.33|334.23|334.08|72
1639746300000|2021-12-17 13:05:00|334.23|334.13|334.18|334.03|334.33|334.18|334.08|333.93|143
1639746600000|2021-12-17 13:10:00|334.13|333.98|334.33|334.13|334.38|334.18|334.08|333.93|42
1639746900000|2021-12-17 13:15:00|334.28|334.18|334.23|333.98|334.33|334.18|334.13|333.98|49
1639747200000|2021-12-17 13:20:00|334.18|334.03|334.13|333.93|334.23|334.03|334.08|333.93|48
1639747500000|2021-12-17 13:25:00|334.18|333.98|334.33|334.13|334.33|334.13|334.13|333.98|56
1639747800000|2021-12-17 13:30:00|334.28|334.18|334.33|334.13|334.43|334.23|334.23|334.03|39
1639748100000|2021-12-17 13:35:00|334.28|334.18|334.28|334.08|334.38|334.23|334.23|334.03|30
1639748400000|2021-12-17 13:40:00|334.23|334.03|334.28|334.08|334.33|334.08|333.93|333.78|32
1639748700000|2021-12-17 13:45:00|334.23|334.03|334.23|334.08|334.33|334.13|334.18|333.98|39
1639749000000|2021-12-17 13:50:00|334.28|334.13|334.38|334.18|334.38|334.23|334.28|334.13|8
1639749300000|2021-12-17 13:55:00|334.33|334.23|334.38|334.18|334.38|334.23|334.33|334.18|11
1639749600000|2021-12-17 14:00:00|334.33|334.23|334.18|334.03|334.38|334.23|334.18|333.98|96
1639749900000|2021-12-17 14:05:00|334.23|334.08|334.03|333.88|334.23|334.08|334.03|333.88|43
1639750200000|2021-12-17 14:10:00|334.08|333.93|334.13|333.93|334.18|334.03|334.03|333.88|32
1639750500000|2021-12-17 14:15:00|334.08|333.98|334.28|334.13|334.28|334.13|334.03|333.88|49
1639750800000|2021-12-17 14:20:00|334.23|334.08|334.18|334.03|334.28|334.13|334.18|333.98|21
1639751100000|2021-12-17 14:25:00|334.28|334.08|333.78|333.63|334.28|334.08|333.78|333.58|72
1639751400000|2021-12-17 14:30:00|333.93|333.73|334.28|334.08|334.28|334.13|333.73|333.53|281
1639751700000|2021-12-17 14:35:00|334.23|334.13|333.28|333.08|334.23|334.13|333.18|332.98|161
1639752000000|2021-12-17 14:40:00|333.33|333.03|333.03|332.83|333.53|333.38|333.03|332.83|145
1639752300000|2021-12-17 14:45:00|332.98|332.73|333.53|333.33|333.53|333.38|332.73|332.58|47
1639752600000|2021-12-17 14:50:00|333.58|333.38|333.58|333.38|333.93|333.73|333.53|333.33|50
1639752900000|2021-12-17 14:55:00|333.63|333.33|334.08|333.88|334.08|333.88|333.48|333.33|36
1639753200000|2021-12-17 15:00:00|334.03|333.78|334.38|334.18|334.38|334.23|333.88|333.73|67
1639753500000|2021-12-17 15:05:00|334.33|334.23|334.13|333.88|334.38|334.23|333.98|333.78|34
1639753800000|2021-12-17 15:10:00|334.08|333.93|333.68|333.48|334.23|334.08|333.68|333.48|51
1639754100000|2021-12-17 15:15:00|333.63|333.53|333.53|333.28|333.73|333.53|333.28|333.13|58
1639754400000|2021-12-17 15:20:00|333.43|333.33|332.98|332.78|333.58|333.38|332.83|332.68|53
1639754700000|2021-12-17 15:25:00|333.03|332.83|333.38|333.23|333.43|333.23|332.98|332.78|46
1639755000000|2021-12-17 15:30:00|333.43|333.18|333.53|333.33|333.53|333.38|333.18|332.93|111
1639755300000|2021-12-17 15:35:00|333.58|333.38|334.13|333.93|334.23|334.03|333.58|333.38|125
1639755600000|2021-12-17 15:40:00|334.08|333.88|334.08|333.93|334.18|334.03|334.03|333.88|147
1639755900000|2021-12-17 15:45:00|334.13|333.98|334.68|334.48|334.68|334.48|334.08|333.88|89
1639756200000|2021-12-17 15:50:00|334.73|334.43|334.98|334.78|335.23|335.03|334.53|334.38|92
1639756500000|2021-12-17 15:55:00|335.03|334.73|334.98|334.78|335.03|334.88|334.68|334.53|43
1639756800000|2021-12-17 16:00:00|334.93|334.73|334.93|334.73|335.18|334.98|334.93|334.73|101
1639757100000|2021-12-17 16:05:00|334.98|334.78|334.93|334.73|335.08|334.88|334.88|334.73|37
1639757400000|2021-12-17 16:10:00|334.98|334.78|335.33|335.13|335.53|335.38|334.98|334.73|44
1639757700000|2021-12-17 16:15:00|335.28|335.18|335.23|335.03|335.33|335.18|335.08|334.88|11
1639758000000|2021-12-17 16:20:00|335.28|335.08|335.23|334.98|335.33|335.13|335.13|334.93|16
1639758300000|2021-12-17 16:25:00|335.18|335.03|335.28|335.08|335.48|335.28|335.18|334.98|79
1639758600000|2021-12-17 16:30:00|335.33|335.13|335.08|334.88|335.58|335.38|335.08|334.88|46
1639758900000|2021-12-17 16:35:00|335.13|334.93|334.93|334.73|335.13|334.93|334.78|334.58|43
1639759200000|2021-12-17 16:40:00|334.88|334.68|334.43|334.23|334.88|334.68|334.33|334.13|36
1639759500000|2021-12-17 16:45:00|334.48|334.28|334.13|333.93|334.53|334.38|334.08|333.93|68
1639759800000|2021-12-17 16:50:00|334.18|333.98|334.58|334.38|334.63|334.48|334.18|333.98|31
1639760100000|2021-12-17 16:55:00|334.53|334.33|334.73|334.58|334.73|334.58|334.38|334.18|29
1639760400000|2021-12-17 17:00:00|334.68|334.53|334.28|334.08|334.68|334.53|334.28|334.08|21
1639760700000|2021-12-17 17:05:00|334.23|334.13|334.03|333.83|334.23|334.13|333.88|333.68|29
1639761000000|2021-12-17 17:10:00|334.08|333.88|334.33|334.18|334.33|334.18|334.08|333.83|34
1639761300000|2021-12-17 17:15:00|334.28|334.13|334.33|334.13|334.53|334.38|334.28|334.08|66
1639761600000|2021-12-17 17:20:00|334.38|334.18|334.33|334.13|334.48|334.28|334.28|334.13|14
1639761900000|2021-12-17 17:25:00|334.28|334.08|334.53|334.33|334.53|334.33|334.13|333.93|4
1639762200000|2021-12-17 17:30:00|334.48|334.28|334.58|334.38|334.73|334.53|334.48|334.28|8
1639762500000|2021-12-17 17:35:00|334.63|334.43|334.53|334.33|334.78|334.58|334.48|334.33|9
1639762800000|2021-12-17 17:40:00|334.48|334.38|334.48|334.28|334.58|334.38|334.48|334.28|6
1639763100000|2021-12-17 17:45:00|334.53|334.33|334.63|334.43|334.63|334.48|334.48|334.28|4
1639763400000|2021-12-17 17:50:00|334.58|334.38|334.48|334.33|334.68|334.43|334.38|334.18|4
1639763700000|2021-12-17 17:55:00|334.53|334.38|334.78|334.53|334.78|334.63|334.53|334.38|13
1639764000000|2021-12-17 18:00:00|334.73|334.58|334.83|334.63|334.88|334.73|334.68|334.48|6
1639764300000|2021-12-17 18:05:00|334.78|334.58|334.43|334.23|334.83|334.58|334.38|334.23|21
1639764600000|2021-12-17 18:10:00|334.38|334.18|334.53|334.33|334.63|334.48|334.33|334.18|9
1639764900000|2021-12-17 18:15:00|334.48|334.38|334.68|334.48|334.68|334.48|334.48|334.28|6
1639765200000|2021-12-17 18:20:00|334.73|334.53|334.88|334.68|334.88|334.68|334.73|334.48|2
1639765500000|2021-12-17 18:25:00|334.83|334.73|334.98|334.78|334.98|334.83|334.83|334.68|11
1639765800000|2021-12-17 18:30:00|334.93|334.73|335.08|334.83|335.08|334.93|334.93|334.73|8
1639766100000|2021-12-17 18:35:00|335.03|334.88|335.08|334.88|335.18|334.98|335.03|334.83|6
1639766400000|2021-12-17 18:40:00|335.13|334.93|335.03|334.83|335.13|334.93|334.93|334.73|1
1639766700000|2021-12-17 18:45:00|335.08|334.88|335.18|334.98|335.18|334.98|335.03|334.83|7
1639767000000|2021-12-17 18:50:00|335.13|334.93|335.13|334.93|335.13|334.98|335.03|334.88|7
1639767300000|2021-12-17 18:55:00|335.08|334.98|335.33|335.18|335.33|335.18|335.08|334.93|16
1639767600000|2021-12-17 19:00:00|335.38|335.13|335.08|334.88|335.38|335.13|335.03|334.88|14
1639767900000|2021-12-17 19:05:00|335.03|334.83|335.08|334.88|335.08|334.93|334.98|334.83|3
1639768200000|2021-12-17 19:10:00|335.03|334.93|335.03|334.88|335.18|335.03|335.03|334.88|4
1639768500000|2021-12-17 19:15:00|335.08|334.93|335.18|334.98|335.18|334.98|335.03|334.88|32
1639768800000|2021-12-17 19:20:00|335.13|334.93|335.18|334.98|335.18|335.03|335.03|334.88|3
1639769100000|2021-12-17 19:25:00|335.13|334.93|335.03|334.83|335.18|334.98|334.88|334.73|10
1639769400000|2021-12-17 19:30:00|335.08|334.88|335.23|335.03|335.23|335.08|335.08|334.88|4
1639769700000|2021-12-17 19:35:00|335.18|335.08|335.18|335.03|335.23|335.08|335.08|334.88|6
1639770000000|2021-12-17 19:40:00|335.23|334.98|335.28|335.08|335.33|335.13|335.18|334.98|9
1639770300000|2021-12-17 19:45:00|335.33|335.13|335.23|335.03|335.38|335.23|335.23|335.03|9
1639770600000|2021-12-17 19:50:00|335.18|334.98|334.98|334.83|335.23|334.98|334.98|334.78|3
1639770900000|2021-12-17 19:55:00|334.93|334.78|335.18|334.93|335.23|335.08|334.93|334.73|41
1639771200000|2021-12-17 20:00:00|335.13|334.98|335.18|334.98|335.38|335.23|335.13|334.93|10
1639771500000|2021-12-17 20:05:00|335.13|335.03|335.28|335.08|335.28|335.13|335.13|334.98|9
1639771800000|2021-12-17 20:10:00|335.23|335.03|335.03|334.78|335.28|335.08|335.03|334.78|4
1639772100000|2021-12-17 20:15:00|334.98|334.83|334.93|334.73|335.08|334.88|334.78|334.63|5
1639772400000|2021-12-17 20:20:00|334.98|334.78|335.08|334.88|335.13|334.93|334.93|334.78|4
1639772700000|2021-12-17 20:25:00|335.03|334.83|334.88|334.63|335.03|334.88|334.83|334.63|9
1639773000000|2021-12-17 20:30:00|334.83|334.68|334.68|334.53|334.88|334.73|334.53|334.38|6
1639773300000|2021-12-17 20:35:00|334.63|334.48|334.78|334.58|334.78|334.58|334.53|334.33|23
1639773600000|2021-12-17 20:40:00|334.73|334.63|334.78|334.48|335.03|334.78|334.73|334.48|20
1639773900000|2021-12-17 20:45:00|334.73|334.43|334.58|334.43|334.78|334.63|334.58|334.28|20
1639774200000|2021-12-17 20:50:00|334.63|334.48|334.53|334.33|334.88|334.63|334.43|334.28|87
1639774500000|2021-12-17 20:55:00|334.58|334.38|334.48|334.23|335.18|334.93|334.43|334.23|73
1639774800000|2021-12-17 21:00:00|334.43|334.08|335.03|334.73|335.03|334.78|334.43|334.08|17
1639775100000|2021-12-17 21:05:00|334.98|334.68|334.83|334.53|335.18|334.73|334.78|334.53|12
1639775400000|2021-12-17 21:10:00|335.18|334.48|335.13|334.53|335.23|334.63|335.03|334.48|8
1639775700000|2021-12-17 21:15:00|335.23|334.63|335.33|334.73|335.33|334.73|335.13|334.53|0
1639776000000|2021-12-17 21:20:00|335.23|334.63|335.33|334.73|335.33|334.73|335.23|334.63|0
1639776300000|2021-12-17 21:25:00|335.43|334.83|335.33|334.73|335.43|334.83|335.33|334.73|0
1639776900000|2021-12-17 21:35:00|335.23|334.63|335.33|334.73|335.33|334.73|335.23|334.63|0
1639954800000|2021-12-19 23:00:00|335.23|334.63|334.93|334.33|335.43|334.83|334.93|334.33|0
1639955100000|2021-12-19 23:05:00|334.83|334.23|334.53|333.93|334.93|334.33|334.43|333.83|0
1639955400000|2021-12-19 23:10:00|334.63|334.03|334.23|333.63|334.73|334.13|334.23|333.63|0
1639955700000|2021-12-19 23:15:00|334.33|333.73|334.03|333.43|334.33|333.73|333.93|333.33|0
1639956000000|2021-12-19 23:20:00|334.13|333.53|333.93|333.33|334.13|333.53|333.63|333.03|0
1639956300000|2021-12-19 23:25:00|334.03|333.43|334.23|333.63|334.23|333.63|334.03|333.43|0
1639956600000|2021-12-19 23:30:00|334.33|333.73|334.33|333.73|334.33|333.73|334.13|333.53|0
1639956900000|2021-12-19 23:35:00|334.23|333.63|334.33|333.73|334.33|333.73|334.23|333.63|0
1639957200000|2021-12-19 23:40:00|334.23|333.63|334.23|333.63|334.23|333.63|334.23|333.63|0
1639957500000|2021-12-19 23:45:00|334.13|333.53|333.83|333.23|334.23|333.63|333.83|333.23|0
1639957800000|2021-12-19 23:50:00|333.93|333.33|333.63|333.03|333.93|333.33|333.43|332.83|0
1639958100000|2021-12-19 23:55:00|333.53|332.93|333.33|332.73|333.53|332.93|333.23|332.63|0
1639958400000|2021-12-20 00:00:00|333.43|332.83|332.33|331.73|333.43|332.83|331.93|331.33|0
1639958700000|2021-12-20 00:05:00|332.43|331.83|332.33|331.73|332.43|331.83|332.13|331.53|0
1639959000000|2021-12-20 00:10:00|332.43|331.83|332.23|331.63|332.53|331.93|332.13|331.53|0
1639959300000|2021-12-20 00:15:00|332.13|331.53|331.73|331.13|332.23|331.63|331.73|331.13|0
1639959600000|2021-12-20 00:20:00|331.83|331.23|331.93|331.33|332.13|331.53|331.83|331.23|0
1639959900000|2021-12-20 00:25:00|332.03|331.43|332.43|331.83|332.43|331.83|331.93|331.33|0
1639960200000|2021-12-20 00:30:00|332.98|332.68|331.98|331.83|333.23|333.08|331.83|331.58|622
1639960500000|2021-12-20 00:35:00|331.93|331.78|332.18|332.03|332.83|332.63|331.88|331.73|394
1639960800000|2021-12-20 00:40:00|332.38|332.13|332.53|332.33|332.63|332.48|332.23|332.03|193
1639961100000|2021-12-20 00:45:00|332.48|332.23|332.18|331.98|332.48|332.23|331.88|331.68|273
1639961400000|2021-12-20 00:50:00|332.23|332.03|332.48|332.33|332.48|332.33|332.08|331.93|237
1639961700000|2021-12-20 00:55:00|332.53|332.38|332.63|332.38|333.33|333.13|332.33|332.13|449
1639962000000|2021-12-20 01:00:00|333.03|332.78|331.98|331.78|333.58|333.38|331.93|331.78|1274
1639962300000|2021-12-20 01:05:00|332.08|331.88|332.23|332.03|332.28|332.13|331.83|331.58|663
1639962600000|2021-12-20 01:10:00|332.28|332.08|332.18|331.98|332.58|332.38|332.03|331.83|583
1639962900000|2021-12-20 01:15:00|332.23|332.03|332.13|331.98|332.63|332.43|332.13|331.98|518
1639963200000|2021-12-20 01:20:00|332.18|332.08|332.63|332.48|332.78|332.58|332.18|332.08|404
1639963500000|2021-12-20 01:25:00|332.58|332.43|332.83|332.68|332.93|332.78|332.58|332.43|362
1639963800000|2021-12-20 01:30:00|332.78|332.63|332.53|332.38|332.93|332.73|332.53|332.33|362
1639964100000|2021-12-20 01:35:00|332.48|332.33|332.88|332.73|333.08|332.93|332.48|332.33|301
1639964400000|2021-12-20 01:40:00|332.93|332.78|332.73|332.53|332.93|332.78|332.68|332.53|387
1639964700000|2021-12-20 01:45:00|332.78|332.58|332.83|332.68|332.83|332.68|332.48|332.28|318
1639965000000|2021-12-20 01:50:00|332.78|332.63|332.53|332.33|332.83|332.63|332.53|332.33|246
1639965300000|2021-12-20 01:55:00|332.58|332.38|331.63|331.43|332.58|332.38|331.58|331.38|488
1639965600000|2021-12-20 02:00:00|331.58|331.38|331.48|331.33|331.58|331.38|331.18|331.03|488
1639965900000|2021-12-20 02:05:00|331.43|331.28|331.28|331.08|331.78|331.58|331.23|331.03|319
1639966200000|2021-12-20 02:10:00|331.23|331.13|331.53|331.33|331.53|331.33|331.03|330.88|346
1639966500000|2021-12-20 02:15:00|331.48|331.38|330.98|330.83|331.48|331.38|330.83|330.63|268
1639966800000|2021-12-20 02:20:00|331.03|330.93|331.08|330.88|331.28|331.08|331.03|330.83|176
1639967100000|2021-12-20 02:25:00|331.13|330.93|330.68|330.48|331.18|331.03|330.63|330.43|272
1639967400000|2021-12-20 02:30:00|330.63|330.53|330.78|330.58|331.03|330.88|330.48|330.33|316
1639967700000|2021-12-20 02:35:00|330.73|330.53|330.58|330.38|330.78|330.58|330.43|330.23|330
1639968000000|2021-12-20 02:40:00|330.53|330.33|330.43|330.28|330.68|330.48|330.43|330.28|299
1639968300000|2021-12-20 02:45:00|330.48|330.23|330.23|330.03|330.48|330.33|330.18|329.98|454
1639968600000|2021-12-20 02:50:00|330.28|330.08|330.33|330.18|330.53|330.38|330.28|330.03|314
1639968900000|2021-12-20 02:55:00|330.38|330.13|330.48|330.33|330.53|330.38|330.28|330.13|224
1639969200000|2021-12-20 03:00:00|330.53|330.38|330.48|330.33|330.58|330.43|330.38|330.18|270
1639969500000|2021-12-20 03:05:00|330.43|330.28|330.43|330.28|330.48|330.33|330.38|330.23|225
1639969800000|2021-12-20 03:10:00|330.38|330.23|330.38|330.23|330.43|330.28|330.28|330.13|211
1639970100000|2021-12-20 03:15:00|330.43|330.18|330.23|330.08|330.43|330.28|330.23|330.08|183
1639970400000|2021-12-20 03:20:00|330.18|330.03|330.33|330.18|330.33|330.18|330.08|329.93|208
1639970700000|2021-12-20 03:25:00|330.28|330.13|330.43|330.23|330.48|330.33|330.28|330.13|127
1639971000000|2021-12-20 03:30:00|330.38|330.28|330.73|330.53|330.73|330.58|330.38|330.28|189
1639971300000|2021-12-20 03:35:00|330.68|330.48|330.33|330.18|330.68|330.53|330.33|330.18|150
1639971600000|2021-12-20 03:40:00|330.38|330.23|330.18|330.03|330.38|330.23|330.03|329.88|235
1639971900000|2021-12-20 03:45:00|330.13|329.98|330.43|330.28|330.43|330.28|330.08|329.93|188
1639972200000|2021-12-20 03:50:00|330.48|330.33|330.48|330.33|330.53|330.38|330.38|330.23|107
1639972500000|2021-12-20 03:55:00|330.53|330.38|330.53|330.33|330.58|330.43|330.43|330.23|143
1639972800000|2021-12-20 04:00:00|330.48|330.28|330.63|330.43|330.63|330.48|330.43|330.23|165
1639973100000|2021-12-20 04:05:00|330.58|330.48|330.48|330.33|330.68|330.48|330.48|330.33|92
1639973400000|2021-12-20 04:10:00|330.53|330.38|330.43|330.28|330.63|330.48|330.38|330.23|91
1639973700000|2021-12-20 04:15:00|330.53|330.38|330.73|330.58|330.78|330.63|330.53|330.38|102
1639974000000|2021-12-20 04:20:00|330.68|330.53|330.93|330.78|330.98|330.83|330.63|330.48|126
1639974300000|2021-12-20 04:25:00|330.98|330.83|331.03|330.88|331.23|331.03|330.98|330.78|178
1639974600000|2021-12-20 04:30:00|330.98|330.83|330.78|330.63|330.98|330.83|330.78|330.63|107
1639974900000|2021-12-20 04:35:00|330.73|330.58|330.53|330.38|330.73|330.58|330.53|330.33|187
1639975200000|2021-12-20 04:40:00|330.48|330.33|330.68|330.53|330.68|330.53|330.48|330.28|184
1639975500000|2021-12-20 04:45:00|330.73|330.58|330.58|330.43|330.73|330.58|330.58|330.43|42
1639975800000|2021-12-20 04:50:00|330.53|330.38|330.53|330.38|330.58|330.43|330.33|330.18|241
1639976100000|2021-12-20 04:55:00|330.58|330.43|330.68|330.53|330.78|330.63|330.58|330.43|119
1639976400000|2021-12-20 05:00:00|330.63|330.48|330.48|330.28|330.68|330.48|330.33|330.08|128
1639976700000|2021-12-20 05:05:00|330.43|330.23|330.53|330.38|330.63|330.43|330.38|330.18|92
1639977000000|2021-12-20 05:10:00|330.48|330.33|330.68|330.48|330.78|330.63|330.48|330.33|91
1639977300000|2021-12-20 05:15:00|330.63|330.53|330.63|330.43|330.83|330.63|330.63|330.43|84
1639977600000|2021-12-20 05:20:00|330.58|330.48|330.38|330.23|330.58|330.48|330.28|330.08|126
1639977900000|2021-12-20 05:25:00|330.43|330.28|330.38|330.23|330.43|330.28|330.33|330.18|104
1639978200000|2021-12-20 05:30:00|330.43|330.28|330.58|330.43|330.63|330.43|330.38|330.23|128
1639978500000|2021-12-20 05:35:00|330.53|330.38|330.53|330.38|330.58|330.43|330.48|330.28|77
1639978800000|2021-12-20 05:40:00|330.58|330.43|330.48|330.33|330.58|330.43|330.43|330.23|129
1639979100000|2021-12-20 05:45:00|330.53|330.38|330.63|330.48|330.68|330.53|330.48|330.33|153
1639979400000|2021-12-20 05:50:00|330.68|330.53|330.38|330.23|330.68|330.53|330.28|330.13|280
1639979700000|2021-12-20 05:55:00|330.43|330.28|330.38|330.23|330.53|330.33|330.38|330.23|87
1639980000000|2021-12-20 06:00:00|330.33|330.18|330.28|330.13|330.38|330.23|330.18|330.03|147
1639980300000|2021-12-20 06:05:00|330.33|330.18|330.53|330.38|330.53|330.38|330.28|330.13|124
1639980600000|2021-12-20 06:10:00|330.48|330.33|330.53|330.38|330.63|330.48|330.43|330.23|126
1639980900000|2021-12-20 06:15:00|330.48|330.33|330.53|330.38|330.58|330.43|330.48|330.28|95
1639981200000|2021-12-20 06:20:00|330.58|330.43|330.63|330.48|330.63|330.48|330.53|330.38|92
1639981500000|2021-12-20 06:25:00|330.68|330.53|330.33|330.18|330.68|330.53|330.33|330.18|177
1639981800000|2021-12-20 06:30:00|330.28|330.13|330.33|330.18|330.58|330.38|330.23|330.08|228
1639982100000|2021-12-20 06:35:00|330.28|330.13|330.03|329.88|330.28|330.18|330.03|329.88|176
1639982400000|2021-12-20 06:40:00|330.08|329.93|330.18|330.03|330.23|330.08|329.93|329.78|185
1639982700000|2021-12-20 06:45:00|330.13|329.98|330.18|330.03|330.33|330.18|330.13|329.93|94
1639983000000|2021-12-20 06:50:00|330.13|329.98|330.23|330.08|330.33|330.18|330.13|329.98|175
1639983300000|2021-12-20 06:55:00|330.28|330.13|330.28|330.13|330.38|330.23|330.23|330.03|131
1639983600000|2021-12-20 07:00:00|330.23|330.08|330.23|330.08|330.38|330.23|330.18|330.03|254
1639983900000|2021-12-20 07:05:00|330.18|330.03|329.93|329.73|330.18|330.03|329.88|329.73|375
1639984200000|2021-12-20 07:10:00|329.88|329.68|329.98|329.78|330.03|329.88|329.73|329.58|306
1639984500000|2021-12-20 07:15:00|329.93|329.73|329.98|329.78|330.03|329.88|329.78|329.63|179
1639984800000|2021-12-20 07:20:00|329.93|329.73|329.78|329.63|329.98|329.78|329.73|329.58|190
1639985100000|2021-12-20 07:25:00|329.73|329.58|329.63|329.43|329.73|329.63|329.48|329.33|463
1639985400000|2021-12-20 07:30:00|329.58|329.38|330.23|330.08|330.23|330.08|329.53|329.38|344
1639985700000|2021-12-20 07:35:00|330.18|330.03|330.18|330.03|330.33|330.18|330.13|329.98|193
1639986000000|2021-12-20 07:40:00|330.13|329.98|330.53|330.33|330.58|330.43|330.13|329.98|259
1639986300000|2021-12-20 07:45:00|330.48|330.28|330.48|330.33|330.68|330.53|330.38|330.23|341
1639986600000|2021-12-20 07:50:00|330.53|330.38|330.58|330.43|330.68|330.53|330.53|330.38|107
1639986900000|2021-12-20 07:55:00|330.63|330.48|330.48|330.33|330.73|330.58|330.43|330.28|150
1639987200000|2021-12-20 08:00:00|330.53|330.38|330.33|330.18|330.68|330.53|330.33|330.08|262
1639987500000|2021-12-20 08:05:00|330.28|330.13|330.28|330.13|330.48|330.33|330.18|329.98|280
1639987800000|2021-12-20 08:10:00|330.23|330.08|329.88|329.73|330.23|330.08|329.88|329.68|250
1639988100000|2021-12-20 08:15:00|329.83|329.68|329.78|329.63|329.98|329.83|329.73|329.58|231
1639988400000|2021-12-20 08:20:00|329.83|329.58|329.78|329.58|329.98|329.83|329.43|329.28|446
1639988700000|2021-12-20 08:25:00|329.83|329.63|330.03|329.88|330.13|329.93|329.78|329.58|157
1639989000000|2021-12-20 08:30:00|330.08|329.93|329.93|329.73|330.08|329.93|329.78|329.58|126
1639989300000|2021-12-20 08:35:00|329.88|329.78|329.58|329.43|330.03|329.83|329.53|329.38|223
1639989600000|2021-12-20 08:40:00|329.63|329.48|329.58|329.38|329.83|329.63|329.43|329.28|216
1639989900000|2021-12-20 08:45:00|329.53|329.33|329.63|329.43|329.78|329.58|329.48|329.33|272
1639990200000|2021-12-20 08:50:00|329.58|329.48|329.38|329.23|329.63|329.48|329.33|329.18|322
1639990500000|2021-12-20 08:55:00|329.33|329.18|329.93|329.73|329.98|329.78|329.28|329.13|805
1639990800000|2021-12-20 09:00:00|329.78|329.58|329.68|329.48|329.88|329.73|329.38|329.18|843
1639991100000|2021-12-20 09:05:00|329.73|329.53|329.48|329.33|329.78|329.63|329.43|329.28|436
1639991400000|2021-12-20 09:10:00|329.58|329.43|329.53|329.38|329.68|329.48|329.53|329.33|183
1639991700000|2021-12-20 09:15:00|329.63|329.43|329.73|329.48|329.73|329.53|329.38|329.23|225
1639992000000|2021-12-20 09:20:00|329.68|329.08|329.58|328.98|329.78|329.18|329.48|328.88|0
1639992300000|2021-12-20 09:25:00|329.68|329.08|329.78|329.18|329.78|329.18|329.58|328.98|14
1639992600000|2021-12-20 09:30:00|329.88|329.28|329.98|329.38|330.18|329.58|329.88|329.28|0
1639992900000|2021-12-20 09:35:00|330.08|329.48|329.98|329.38|330.08|329.48|329.88|329.28|0
1639993200000|2021-12-20 09:40:00|330.08|329.48|330.18|329.58|330.18|329.58|329.88|329.28|0
1639993500000|2021-12-20 09:45:00|330.08|329.48|330.08|329.48|330.18|329.58|329.98|329.38|0
1639993800000|2021-12-20 09:50:00|330.13|329.88|330.03|329.83|330.13|329.93|329.98|329.73|5
1639994100000|2021-12-20 09:55:00|330.08|329.88|330.43|330.23|330.43|330.28|330.03|329.83|32
1639994400000|2021-12-20 10:00:00|330.48|330.28|330.68|330.48|330.78|330.58|330.43|330.28|24
1639994700000|2021-12-20 10:05:00|330.78|330.53|330.83|330.63|330.88|330.68|330.63|330.48|20
1639995000000|2021-12-20 10:10:00|330.88|330.58|331.03|330.83|331.03|330.88|330.78|330.58|35
1639995300000|2021-12-20 10:15:00|330.98|330.78|330.93|330.73|331.03|330.83|330.78|330.63|15
1639995600000|2021-12-20 10:20:00|330.88|330.68|330.98|330.83|331.03|330.83|330.88|330.68|1
1639995900000|2021-12-20 10:25:00|330.93|330.78|330.98|330.78|331.03|330.83|330.93|330.73|11
1639996200000|2021-12-20 10:30:00|331.03|330.83|330.68|330.48|331.03|330.83|330.68|330.48|0
1639996500000|2021-12-20 10:35:00|330.73|330.53|330.78|330.58|330.83|330.63|330.63|330.43|5
1639996800000|2021-12-20 10:40:00|330.73|330.53|330.93|330.68|330.93|330.73|330.68|330.53|1
1639997100000|2021-12-20 10:45:00|330.98|330.73|331.13|330.93|331.13|330.93|330.93|330.73|4
1639997400000|2021-12-20 10:50:00|331.18|331.03|331.18|330.98|331.18|331.03|331.03|330.83|30
1639997700000|2021-12-20 10:55:00|331.13|331.03|331.03|330.83|331.18|331.03|330.98|330.78|23
1639998000000|2021-12-20 11:00:00|331.08|330.88|330.78|330.58|331.08|330.88|330.78|330.58|0
1639998300000|2021-12-20 11:05:00|330.83|330.63|331.08|330.88|331.08|330.88|330.78|330.63|14
1639998600000|2021-12-20 11:10:00|331.03|330.83|331.03|330.83|331.13|330.93|330.88|330.68|3
1639998900000|2021-12-20 11:15:00|331.08|330.88|330.98|330.73|331.08|330.88|330.93|330.73|1
1639999200000|2021-12-20 11:20:00|330.93|330.78|331.13|330.93|331.13|330.93|330.93|330.73|0
1639999500000|2021-12-20 11:25:00|331.08|330.88|331.08|330.88|331.08|330.93|331.03|330.83|2
1639999800000|2021-12-20 11:30:00|331.03|330.93|331.08|330.93|331.23|331.08|331.03|330.88|27
1640000100000|2021-12-20 11:35:00|331.13|330.98|330.88|330.73|331.18|330.98|330.88|330.73|6
1640000400000|2021-12-20 11:40:00|330.93|330.68|330.93|330.73|330.98|330.83|330.88|330.68|1
1640000700000|2021-12-20 11:45:00|330.98|330.78|330.88|330.68|331.08|330.88|330.88|330.68|6
1640001000000|2021-12-20 11:50:00|330.83|330.63|330.98|330.78|330.98|330.83|330.83|330.63|0
1640001300000|2021-12-20 11:55:00|331.03|330.83|331.33|331.13|331.33|331.13|331.03|330.83|9
1640001600000|2021-12-20 12:00:00|331.38|331.18|331.58|331.43|331.73|331.53|331.28|331.13|140
1640001900000|2021-12-20 12:05:00|331.53|331.38|331.58|331.43|331.68|331.48|331.48|331.28|25
1640002200000|2021-12-20 12:10:00|331.63|331.38|331.53|331.33|331.63|331.43|331.48|331.28|15
1640002500000|2021-12-20 12:15:00|331.48|331.28|331.38|331.13|331.48|331.28|331.28|331.03|8
1640002800000|2021-12-20 12:20:00|331.33|331.08|331.43|331.23|331.43|331.28|331.28|331.08|6
1640003100000|2021-12-20 12:25:00|331.48|331.28|331.28|331.08|331.48|331.28|331.28|331.08|0
1640003400000|2021-12-20 12:30:00|331.23|331.13|331.58|331.38|331.58|331.38|331.23|331.13|0
1640003700000|2021-12-20 12:35:00|331.53|331.33|331.48|331.33|331.63|331.43|331.43|331.23|18
1640004000000|2021-12-20 12:40:00|331.43|331.28|331.33|331.13|331.48|331.33|331.33|331.13|4
1640004300000|2021-12-20 12:45:00|331.28|331.18|331.23|330.98|331.33|331.18|331.13|330.98|10
1640004600000|2021-12-20 12:50:00|331.18|331.03|331.08|330.88|331.23|331.03|331.08|330.88|8
1640004900000|2021-12-20 12:55:00|331.13|330.93|331.03|330.83|331.13|330.98|331.03|330.83|5
1640005200000|2021-12-20 13:00:00|331.08|330.88|331.03|330.83|331.23|331.08|330.88|330.68|55
1640005500000|2021-12-20 13:05:00|330.98|330.78|330.93|330.73|331.08|330.88|330.88|330.68|6
1640005800000|2021-12-20 13:10:00|330.98|330.78|331.03|330.83|331.03|330.88|330.88|330.73|7
1640006100000|2021-12-20 13:15:00|331.08|330.88|331.03|330.88|331.08|330.88|331.03|330.83|1
1640006400000|2021-12-20 13:20:00|331.08|330.93|331.43|331.28|331.43|331.28|331.08|330.93|50
1640006700000|2021-12-20 13:25:00|331.38|331.23|331.33|331.18|331.43|331.28|331.33|331.18|45
1640007000000|2021-12-20 13:30:00|331.38|331.23|331.43|331.23|331.43|331.23|331.23|331.08|15
1640007300000|2021-12-20 13:35:00|331.48|331.28|331.48|331.33|331.48|331.33|331.38|331.23|24
1640007600000|2021-12-20 13:40:00|331.43|331.28|331.48|331.33|331.48|331.33|331.38|331.23|28
1640007900000|2021-12-20 13:45:00|331.53|331.28|331.53|331.33|331.58|331.43|331.43|331.28|43
1640008200000|2021-12-20 13:50:00|331.48|331.38|331.53|331.33|331.53|331.38|331.43|331.28|10
1640008500000|2021-12-20 13:55:00|331.58|331.38|331.53|331.38|331.63|331.48|331.53|331.38|44
1640008800000|2021-12-20 14:00:00|331.58|331.43|331.63|331.43|331.63|331.48|331.53|331.38|6
1640009100000|2021-12-20 14:05:00|331.58|331.48|331.63|331.43|331.63|331.48|331.58|331.38|0
1640009400000|2021-12-20 14:10:00|331.58|331.48|331.68|331.53|331.73|331.58|331.58|331.43|16
1640009700000|2021-12-20 14:15:00|331.73|331.58|331.63|331.43|331.73|331.58|331.53|331.38|22
1640010000000|2021-12-20 14:20:00|331.58|331.48|331.68|331.48|331.68|331.53|331.58|331.38|5
1640010300000|2021-12-20 14:25:00|331.63|331.43|331.48|331.33|331.68|331.43|331.38|331.23|34
1640010600000|2021-12-20 14:30:00|331.53|331.28|330.88|330.68|331.53|331.33|330.78|330.53|218
1640010900000|2021-12-20 14:35:00|330.83|330.73|331.23|331.08|331.23|331.08|330.83|330.68|224
1640011200000|2021-12-20 14:40:00|331.18|331.03|331.13|330.93|331.23|331.08|330.83|330.63|139
1640011500000|2021-12-20 14:45:00|331.08|330.88|330.93|330.73|331.23|331.08|330.88|330.73|103
1640011800000|2021-12-20 14:50:00|330.98|330.83|331.13|330.93|331.13|330.93|330.78|330.63|48
1640012100000|2021-12-20 14:55:00|331.18|330.88|331.68|331.43|331.68|331.53|331.18|330.88|71
1640012400000|2021-12-20 15:00:00|331.63|331.48|331.63|331.48|331.73|331.58|331.48|331.28|96
1640012700000|2021-12-20 15:05:00|331.68|331.43|331.58|331.38|331.73|331.58|331.43|331.28|36
1640013000000|2021-12-20 15:10:00|331.53|331.33|331.23|331.03|331.58|331.38|331.13|330.98|57
1640013300000|2021-12-20 15:15:00|331.18|331.08|331.53|331.33|331.58|331.43|331.13|330.93|59
1640013600000|2021-12-20 15:20:00|331.48|331.38|331.08|330.88|331.58|331.43|331.08|330.88|40
1640013900000|2021-12-20 15:25:00|331.03|330.83|331.13|330.83|331.33|331.18|330.98|330.73|17
1640014200000|2021-12-20 15:30:00|331.08|330.88|331.08|330.93|331.18|331.03|330.98|330.78|10
1640014500000|2021-12-20 15:35:00|331.13|330.88|331.28|331.08|331.33|331.18|331.13|330.88|7
1640014800000|2021-12-20 15:40:00|331.23|331.03|331.18|330.98|331.28|331.13|331.03|330.88|5
1640015100000|2021-12-20 15:45:00|331.13|330.93|330.98|330.83|331.18|331.03|330.98|330.83|7
1640015400000|2021-12-20 15:50:00|330.93|330.78|330.68|330.53|331.13|330.93|330.68|330.48|146
1640015700000|2021-12-20 15:55:00|330.73|330.58|330.63|330.43|330.78|330.63|330.43|330.23|56
1640016000000|2021-12-20 16:00:00|330.58|330.38|330.38|330.23|330.78|330.58|330.38|330.23|34
1640016300000|2021-12-20 16:05:00|330.43|330.28|330.58|330.38|330.58|330.43|330.28|330.08|89
1640016600000|2021-12-20 16:10:00|330.53|330.43|330.38|330.18|330.68|330.53|330.38|330.18|22
1640016900000|2021-12-20 16:15:00|330.33|330.13|330.58|330.38|330.58|330.38|330.33|330.13|21
1640017200000|2021-12-20 16:20:00|330.68|330.43|330.78|330.53|330.78|330.58|330.53|330.33|60
1640017500000|2021-12-20 16:25:00|330.73|330.58|330.78|330.53|330.78|330.63|330.58|330.38|20
1640017800000|2021-12-20 16:30:00|330.73|330.58|330.73|330.48|331.03|330.88|330.63|330.43|29
1640018100000|2021-12-20 16:35:00|330.68|330.53|330.73|330.53|330.73|330.53|330.48|330.28|47
1640018400000|2021-12-20 16:40:00|330.68|330.48|330.83|330.63|330.83|330.63|330.43|330.28|18
1640018700000|2021-12-20 16:45:00|330.78|330.58|330.93|330.73|330.98|330.73|330.68|330.48|40
1640019000000|2021-12-20 16:50:00|330.98|330.78|331.18|331.03|331.23|331.03|330.93|330.73|22
1640019300000|2021-12-20 16:55:00|331.23|330.98|331.18|331.03|331.28|331.08|331.03|330.88|45
1640019600000|2021-12-20 17:00:00|331.13|330.98|331.28|331.08|331.28|331.08|331.08|330.88|15
1640019900000|2021-12-20 17:05:00|331.23|331.03|331.13|330.93|331.28|331.08|331.08|330.88|4
1640020200000|2021-12-20 17:10:00|331.08|330.88|331.03|330.83|331.28|331.08|331.03|330.83|1
1640020500000|2021-12-20 17:15:00|331.08|330.88|331.43|331.23|331.48|331.33|331.03|330.88|19
1640020800000|2021-12-20 17:20:00|331.38|331.18|331.28|331.08|331.38|331.18|331.23|331.03|2
1640021100000|2021-12-20 17:25:00|331.23|331.03|331.28|331.08|331.28|331.13|331.23|331.03|15
1640021400000|2021-12-20 17:30:00|331.23|331.03|331.08|330.88|331.28|331.08|331.08|330.88|6
1640021700000|2021-12-20 17:35:00|331.13|330.93|331.33|331.13|331.33|331.13|331.13|330.93|4
1640022000000|2021-12-20 17:40:00|331.28|331.08|331.38|331.23|331.43|331.28|331.28|331.08|9
1640022300000|2021-12-20 17:45:00|331.33|331.18|331.18|330.98|331.33|331.18|331.18|330.98|13
1640022600000|2021-12-20 17:50:00|331.23|331.03|331.28|331.08|331.38|331.23|331.23|330.98|5
1640022900000|2021-12-20 17:55:00|331.23|331.03|331.03|330.83|331.28|331.08|331.03|330.83|4
1640023200000|2021-12-20 18:00:00|331.08|330.88|331.08|330.83|331.08|330.93|331.03|330.83|7
1640023500000|2021-12-20 18:05:00|331.03|330.88|331.18|330.98|331.18|331.03|331.03|330.83|17
1640023800000|2021-12-20 18:10:00|331.13|331.03|331.33|331.13|331.33|331.18|331.13|331.03|40
1640024100000|2021-12-20 18:15:00|331.28|331.18|331.18|330.98|331.33|331.18|331.18|330.98|4
1640024400000|2021-12-20 18:20:00|331.23|331.03|331.18|330.98|331.28|331.13|331.13|330.93|1
1640024700000|2021-12-20 18:25:00|331.23|331.03|331.28|331.08|331.28|331.08|331.18|330.98|6
1640025000000|2021-12-20 18:30:00|331.23|331.03|331.03|330.83|331.33|331.13|331.03|330.83|9
1640025300000|2021-12-20 18:35:00|331.08|330.88|331.43|331.23|331.43|331.23|331.03|330.83|1
1640025600000|2021-12-20 18:40:00|331.48|331.28|331.58|331.38|331.63|331.48|331.48|331.28|7
1640025900000|2021-12-20 18:45:00|331.63|331.43|331.58|331.38|331.63|331.43|331.48|331.28|1
1640026200000|2021-12-20 18:50:00|331.63|331.43|331.68|331.48|331.68|331.53|331.48|331.23|7
1640026500000|2021-12-20 18:55:00|331.73|331.53|331.63|331.43|331.78|331.58|331.53|331.38|5
1640026800000|2021-12-20 19:00:00|331.68|331.38|331.73|331.48|331.78|331.58|331.58|331.38|3
1640027100000|2021-12-20 19:05:00|331.78|331.53|331.78|331.58|331.78|331.63|331.73|331.48|0
1640027400000|2021-12-20 19:10:00|331.73|331.53|331.73|331.53|331.78|331.63|331.73|331.53|1
1640027700000|2021-12-20 19:15:00|331.78|331.58|331.93|331.73|331.98|331.83|331.73|331.53|13
1640028000000|2021-12-20 19:20:00|331.88|331.78|331.93|331.68|331.98|331.83|331.88|331.68|2
1640028300000|2021-12-20 19:25:00|331.88|331.73|331.73|331.53|331.88|331.73|331.68|331.53|4
1640028600000|2021-12-20 19:30:00|331.68|331.58|331.73|331.58|331.73|331.58|331.58|331.43|1
1640028900000|2021-12-20 19:35:00|331.68|331.53|331.73|331.53|331.73|331.58|331.63|331.48|9
1640029200000|2021-12-20 19:40:00|331.78|331.58|331.78|331.58|331.83|331.63|331.68|331.48|4
1640029500000|2021-12-20 19:45:00|331.73|331.53|331.88|331.73|331.88|331.73|331.73|331.53|1
1640029800000|2021-12-20 19:50:00|331.83|331.68|331.98|331.78|331.98|331.83|331.83|331.68|7
1640030100000|2021-12-20 19:55:00|331.93|331.83|331.93|331.73|332.08|331.88|331.83|331.63|12
1640030400000|2021-12-20 20:00:00|331.98|331.78|331.93|331.78|332.13|331.98|331.93|331.73|13
1640030700000|2021-12-20 20:05:00|331.88|331.73|331.98|331.78|331.98|331.78|331.83|331.68|10
1640031000000|2021-12-20 20:10:00|331.93|331.73|331.88|331.63|331.98|331.78|331.83|331.63|0
1640031300000|2021-12-20 20:15:00|331.83|331.68|332.08|331.83|332.08|331.88|331.83|331.63|0
1640031600000|2021-12-20 20:20:00|332.03|331.88|331.88|331.68|332.13|331.98|331.83|331.68|11
1640031900000|2021-12-20 20:25:00|331.93|331.73|331.98|331.78|332.08|331.88|331.83|331.68|31
1640032200000|2021-12-20 20:30:00|331.93|331.83|331.83|331.63|331.98|331.83|331.83|331.63|3
1640032500000|2021-12-20 20:35:00|331.88|331.68|331.88|331.68|331.93|331.68|331.73|331.58|0
1640032800000|2021-12-20 20:40:00|331.83|331.63|331.83|331.58|332.03|331.83|331.78|331.58|13
1640033100000|2021-12-20 20:45:00|331.78|331.63|331.83|331.63|332.03|331.83|331.73|331.58|21
1640033400000|2021-12-20 20:50:00|331.88|331.68|332.08|331.88|332.13|331.93|331.88|331.63|29
1640033700000|2021-12-20 20:55:00|332.03|331.83|332.33|332.08|332.33|332.18|332.03|331.78|27
1640034000000|2021-12-20 21:00:00|332.28|332.03|332.28|332.03|332.33|332.13|332.23|332.03|3
1640034300000|2021-12-20 21:05:00|332.33|332.08|332.33|332.13|332.33|332.18|332.28|332.03|0
1640034600000|2021-12-20 21:10:00|332.38|332.18|332.68|332.08|332.68|332.33|332.38|332.08|14
1640034900000|2021-12-20 21:15:00|332.78|332.18|332.98|332.38|332.98|332.38|332.58|331.98|0
1640035200000|2021-12-20 21:20:00|332.88|332.28|333.08|332.48|333.08|332.48|332.88|332.28|0
1640035500000|2021-12-20 21:25:00|332.98|332.38|333.08|332.48|333.08|332.48|332.98|332.38|0
1640035800000|2021-12-20 21:30:00|332.98|332.38|333.08|332.48|333.08|332.48|332.98|332.38|0
1640036100000|2021-12-20 21:35:00|332.98|332.38|333.08|332.48|333.08|332.48|332.98|332.38|0
1640036400000|2021-12-20 21:40:00|332.98|332.38|332.98|332.38|333.08|332.48|332.98|332.38|0
1640036700000|2021-12-20 21:45:00|333.08|332.48|332.98|332.38|333.08|332.48|332.98|332.38|0
1640037000000|2021-12-20 21:50:00|332.88|332.28|332.98|332.38|332.98|332.38|332.88|332.28|0
1640037300000|2021-12-20 21:55:00|332.88|332.28|332.98|332.38|332.98|332.38|332.88|332.28|0
1640038200000|2021-12-20 22:10:00|333.08|332.48|332.98|332.38|333.08|332.48|332.98|332.38|0
1640039100000|2021-12-20 22:25:00|333.08|332.48|333.08|332.48|333.08|332.48|333.08|332.48|0
1640039400000|2021-12-20 22:30:00|332.98|332.38|332.98|332.38|332.98|332.38|332.98|332.38|0
1640040600000|2021-12-20 22:50:00|333.08|332.48|333.08|332.48|333.08|332.48|333.08|332.48|0
1640040900000|2021-12-20 22:55:00|332.98|332.38|333.08|332.48|333.08|332.48|332.98|332.38|0
1640041200000|2021-12-20 23:00:00|332.98|332.38|332.98|332.38|333.28|332.68|332.98|332.38|0
1640041500000|2021-12-20 23:05:00|333.08|332.48|333.08|332.48|333.08|332.48|332.98|332.38|0
1640041800000|2021-12-20 23:10:00|332.98|332.38|333.08|332.48|333.08|332.48|332.98|332.38|0
1640042100000|2021-12-20 23:15:00|332.98|332.38|333.18|332.58|333.18|332.58|332.98|332.38|0
1640042400000|2021-12-20 23:20:00|333.28|332.68|333.58|332.98|333.58|332.98|333.28|332.68|0
1640042700000|2021-12-20 23:25:00|333.38|332.78|333.38|332.78|333.38|332.78|333.28|332.68|0
1640043300000|2021-12-20 23:35:00|333.48|332.88|333.48|332.88|333.58|332.98|333.38|332.78|0
1640043600000|2021-12-20 23:40:00|333.58|332.98|333.58|332.98|333.58|332.98|333.48|332.88|0
1640043900000|2021-12-20 23:45:00|333.68|333.08|333.48|332.88|333.68|333.08|333.48|332.88|0
1640044200000|2021-12-20 23:50:00|333.58|332.98|333.48|332.88|333.58|332.98|333.38|332.78|0
1640044500000|2021-12-20 23:55:00|333.58|332.98|333.48|332.88|333.58|332.98|333.48|332.88|0
1640044800000|2021-12-21 00:00:00|333.58|332.98|333.38|332.78|333.58|332.98|333.38|332.78|0
1640045100000|2021-12-21 00:05:00|333.48|332.88|333.38|332.78|333.48|332.88|333.38|332.78|0
1640045400000|2021-12-21 00:10:00|333.48|332.88|333.48|332.88|333.48|332.88|333.48|332.88|0
1640045700000|2021-12-21 00:15:00|333.38|332.78|333.38|332.78|333.48|332.88|333.28|332.68|0
1640046000000|2021-12-21 00:20:00|333.28|332.68|333.18|332.58|333.38|332.78|333.18|332.58|0
1640046300000|2021-12-21 00:25:00|333.28|332.68|333.08|332.48|333.28|332.68|333.08|332.48|0
1640046600000|2021-12-21 00:30:00|332.43|331.83|331.83|331.63|333.18|332.88|331.48|331.33|652
1640046900000|2021-12-21 00:35:00|331.78|331.73|332.28|332.03|332.73|332.53|331.78|331.58|340
1640047200000|2021-12-21 00:40:00|332.23|332.08|332.08|331.88|332.38|332.18|331.58|331.43|288
1640047500000|2021-12-21 00:45:00|332.13|331.83|332.18|332.03|332.38|332.18|331.98|331.73|238
1640047800000|2021-12-21 00:50:00|332.23|332.08|332.18|331.98|332.63|332.43|332.18|331.98|196
1640048100000|2021-12-21 00:55:00|332.13|332.03|332.38|332.18|332.63|332.43|331.73|331.48|303
1640048400000|2021-12-21 01:00:00|332.33|332.33|331.73|331.58|332.58|332.33|331.63|331.38|834
1640048700000|2021-12-21 01:05:00|331.78|331.53|332.18|331.98|332.28|332.08|331.78|331.53|390
1640049000000|2021-12-21 01:10:00|332.08|331.88|332.43|332.28|332.48|332.33|331.93|331.78|480
1640049300000|2021-12-21 01:15:00|332.48|332.33|333.23|333.08|333.43|333.23|332.48|332.33|859
1640049600000|2021-12-21 01:20:00|333.28|333.13|332.98|332.83|333.28|333.13|332.73|332.53|527
1640049900000|2021-12-21 01:25:00|333.03|332.88|333.08|332.88|333.23|333.08|332.83|332.63|342
1640050200000|2021-12-21 01:30:00|333.03|332.93|333.58|333.43|333.63|333.43|332.68|332.53|424
1640050500000|2021-12-21 01:35:00|333.53|333.38|333.53|333.33|333.73|333.53|333.33|333.18|598
1640050800000|2021-12-21 01:40:00|333.48|333.28|333.38|333.23|333.58|333.43|333.08|332.88|245
1640051100000|2021-12-21 01:45:00|333.43|333.18|333.08|332.93|333.43|333.28|333.08|332.93|210
1640051400000|2021-12-21 01:50:00|333.13|332.98|333.03|332.88|333.28|333.08|332.98|332.83|224
1640051700000|2021-12-21 01:55:00|332.98|332.83|333.08|332.93|333.18|332.98|332.93|332.73|167
1640052000000|2021-12-21 02:00:00|333.13|332.98|332.98|332.78|333.23|333.03|332.93|332.78|269
1640052300000|2021-12-21 02:05:00|332.93|332.73|332.63|332.43|332.98|332.83|332.63|332.43|214
1640052600000|2021-12-21 02:10:00|332.58|332.48|332.58|332.38|332.68|332.53|332.33|332.18|253
1640052900000|2021-12-21 02:15:00|332.53|332.33|332.28|332.13|332.53|332.33|332.23|332.08|279
1640053200000|2021-12-21 02:20:00|332.33|332.18|332.03|331.88|332.33|332.18|332.03|331.88|182
1640053500000|2021-12-21 02:25:00|332.08|331.93|331.88|331.68|332.08|331.93|331.78|331.63|193
1640053800000|2021-12-21 02:30:00|331.83|331.63|331.48|331.28|331.83|331.68|331.43|331.28|241
1640054100000|2021-12-21 02:35:00|331.58|331.33|331.43|331.28|331.73|331.58|331.43|331.28|214
1640054400000|2021-12-21 02:40:00|331.38|331.23|331.13|330.93|331.48|331.28|331.03|330.88|323
1640054700000|2021-12-21 02:45:00|331.08|330.88|331.08|330.93|331.38|331.23|330.98|330.83|249
1640055000000|2021-12-21 02:50:00|331.13|330.98|331.23|331.08|331.53|331.38|331.13|330.93|248
1640055300000|2021-12-21 02:55:00|331.18|331.03|331.13|330.98|331.58|331.38|331.08|330.93|235
1640055600000|2021-12-21 03:00:00|331.08|330.93|331.38|331.23|331.53|331.38|330.98|330.83|182
1640055900000|2021-12-21 03:05:00|331.43|331.28|331.28|331.13|331.58|331.43|331.28|331.08|147
1640056200000|2021-12-21 03:10:00|331.33|331.08|331.18|331.03|331.33|331.18|331.13|330.93|86
1640056500000|2021-12-21 03:15:00|331.23|331.08|331.23|331.08|331.43|331.28|331.23|331.03|136
1640056800000|2021-12-21 03:20:00|331.18|331.03|331.33|331.13|331.33|331.18|331.13|330.98|205
1640057100000|2021-12-21 03:25:00|331.38|331.18|331.28|331.08|331.38|331.18|331.23|331.08|451
1640057400000|2021-12-21 03:30:00|331.23|331.13|330.98|330.83|331.28|331.13|330.93|330.78|368
1640057700000|2021-12-21 03:35:00|331.03|330.88|331.13|330.93|331.18|331.03|330.93|330.78|379
1640058000000|2021-12-21 03:40:00|331.08|330.88|331.03|330.83|331.13|330.98|330.93|330.78|170
1640058300000|2021-12-21 03:45:00|330.98|330.78|331.08|330.93|331.13|330.93|330.93|330.78|80
1640058600000|2021-12-21 03:50:00|331.03|330.88|330.93|330.73|331.08|330.93|330.88|330.73|156
1640058900000|2021-12-21 03:55:00|330.98|330.78|330.98|330.78|331.03|330.88|330.83|330.68|142
1640059200000|2021-12-21 04:00:00|330.93|330.83|331.08|330.88|331.08|330.88|330.88|330.73|55
1640059500000|2021-12-21 04:05:00|331.13|330.93|331.23|331.08|331.28|331.13|331.13|330.93|50
1640059800000|2021-12-21 04:10:00|331.18|331.03|331.23|331.08|331.28|331.08|331.18|331.03|45
1640060100000|2021-12-21 04:15:00|331.28|331.13|331.23|331.08|331.28|331.13|331.23|331.03|39
1640060400000|2021-12-21 04:20:00|331.18|331.03|331.4|331.2|331.4|331.2|331.18|331.03|84
1640060700000|2021-12-21 04:25:00|331.35|331.25|331.5|331.3|331.5|331.35|331.35|331.15|133
1640061000000|2021-12-21 04:30:00|331.55|331.35|331.55|331.4|331.6|331.45|331.45|331.3|247
1640061300000|2021-12-21 04:35:00|331.6|331.45|331.5|331.35|331.6|331.45|331.45|331.3|367
1640061600000|2021-12-21 04:40:00|331.6|331.4|331.5|331.35|331.6|331.45|331.45|331.3|68
1640061900000|2021-12-21 04:45:00|331.55|331.4|331.6|331.45|331.6|331.45|331.45|331.3|70
1640062200000|2021-12-21 04:50:00|331.65|331.5|331.6|331.45|331.65|331.5|331.5|331.35|65
1640062500000|2021-12-21 04:55:00|331.65|331.4|331.5|331.35|331.65|331.45|331.45|331.3|51
1640062800000|2021-12-21 05:00:00|331.4|331.25|331.55|331.4|331.65|331.5|331.3|331.1|264
1640063100000|2021-12-21 05:05:00|331.6|331.45|331.55|331.4|331.75|331.6|331.5|331.35|108
1640063400000|2021-12-21 05:10:00|331.5|331.35|331.4|331.2|331.55|331.4|331.3|331.15|85
1640063700000|2021-12-21 05:15:00|331.35|331.15|331.05|330.9|331.35|331.15|331.05|330.9|80
1640064000000|2021-12-21 05:20:00|331.1|330.95|331|330.85|331.1|330.95|330.95|330.8|93
1640064300000|2021-12-21 05:25:00|330.95|330.8|330.75|330.55|330.95|330.8|330.7|330.55|116
1640064600000|2021-12-21 05:30:00|330.7|330.6|330.95|330.75|330.95|330.8|330.7|330.6|84
1640064900000|2021-12-21 05:35:00|330.9|330.85|330.9|330.75|331|330.85|330.85|330.65|47
1640065200000|2021-12-21 05:40:00|330.95|330.8|330.9|330.75|330.95|330.8|330.8|330.65|184
1640065500000|2021-12-21 05:45:00|330.85|330.7|330.8|330.65|330.95|330.75|330.8|330.65|350
1640065800000|2021-12-21 05:50:00|330.85|330.7|330.9|330.75|330.95|330.8|330.85|330.7|72
1640066100000|2021-12-21 05:55:00|330.85|330.7|330.9|330.75|330.95|330.8|330.85|330.7|81
1640066400000|2021-12-21 06:00:00|330.95|330.8|331.15|331|331.25|331.05|330.95|330.8|118
1640066700000|2021-12-21 06:05:00|331.1|330.95|331.05|330.9|331.15|331|331|330.85|115
1640067000000|2021-12-21 06:10:00|331|330.85|330.85|330.7|331|330.9|330.85|330.65|238
1640067300000|2021-12-21 06:15:00|330.8|330.65|330.75|330.6|330.85|330.65|330.75|330.6|90
1640067600000|2021-12-21 06:20:00|330.7|330.55|330.65|330.5|330.7|330.55|330.6|330.45|268
1640067900000|2021-12-21 06:25:00|330.6|330.45|330.5|330.35|330.65|330.5|330.45|330.3|289
1640068200000|2021-12-21 06:30:00|330.55|330.4|330.8|330.65|330.8|330.65|330.4|330.2|292
1640068500000|2021-12-21 06:35:00|330.75|330.6|330.7|330.55|330.75|330.65|330.7|330.55|107
1640068800000|2021-12-21 06:40:00|330.65|330.5|331|330.85|331|330.85|330.65|330.45|127
1640069100000|2021-12-21 06:45:00|331.05|330.9|330.95|330.8|331.05|330.9|330.95|330.8|74
1640069400000|2021-12-21 06:50:00|331|330.85|331.1|330.95|331.15|331|331|330.85|209
1640069700000|2021-12-21 06:55:00|331.05|330.9|330.95|330.8|331.1|330.9|330.9|330.75|192
1640070000000|2021-12-21 07:00:00|331|330.75|331.1|330.95|331.1|330.95|330.85|330.65|158
1640070300000|2021-12-21 07:05:00|331.15|331|331.15|331|331.2|331.05|330.95|330.8|181
1640070600000|2021-12-21 07:10:00|331.1|330.95|331.25|331.1|331.3|331.15|331.1|330.95|193
1640070900000|2021-12-21 07:15:00|331.2|331.05|331.05|330.9|331.2|331.05|331.05|330.85|164
1640071200000|2021-12-21 07:20:00|331.1|330.95|331.15|331|331.15|331|331|330.85|199
1640071500000|2021-12-21 07:25:00|331.1|330.95|331.1|330.9|331.15|330.95|330.95|330.8|177
1640071800000|2021-12-21 07:30:00|331.05|330.85|331.05|330.9|331.15|331|330.95|330.8|175
1640072100000|2021-12-21 07:35:00|331|330.85|331|330.85|331.05|330.85|330.9|330.7|96
1640072400000|2021-12-21 07:40:00|330.95|330.8|330.9|330.75|331.05|330.9|330.9|330.7|179
1640072700000|2021-12-21 07:45:00|330.85|330.7|331.05|330.9|331.1|330.95|330.85|330.7|174
1640073000000|2021-12-21 07:50:00|331.1|330.85|331.05|330.9|331.1|330.9|330.95|330.8|65
1640073300000|2021-12-21 07:55:00|331|330.85|330.95|330.8|331.05|330.85|330.9|330.7|104
1640073600000|2021-12-21 08:00:00|330.9|330.75|330.85|330.65|330.95|330.75|330.7|330.5|280
1640073900000|2021-12-21 08:05:00|330.8|330.6|330.7|330.5|330.9|330.75|330.6|330.45|135
1640074200000|2021-12-21 08:10:00|330.75|330.55|330.6|330.4|330.75|330.6|330.55|330.4|150
1640074500000|2021-12-21 08:15:00|330.55|330.45|330.6|330.45|330.65|330.5|330.5|330.35|111
1640074800000|2021-12-21 08:20:00|330.55|330.4|330.3|330.15|330.6|330.4|330.3|330.15|123
1640075100000|2021-12-21 08:25:00|330.25|330.1|330.3|330.15|330.35|330.2|330.2|330.05|146
1640075400000|2021-12-21 08:30:00|330.25|330.1|330.15|330|330.25|330.1|330.05|329.9|130
1640075700000|2021-12-21 08:35:00|330.1|329.95|330.05|329.9|330.15|330|330|329.8|176
1640076000000|2021-12-21 08:40:00|330.1|329.95|330.1|329.95|330.2|330.05|330.05|329.9|211
1640076300000|2021-12-21 08:45:00|330.15|330.05|330.2|330.05|330.45|330.3|330.1|329.95|463
1640076600000|2021-12-21 08:50:00|330.25|330.1|330.3|330.1|330.45|330.3|330.2|330.05|409
1640076900000|2021-12-21 08:55:00|330.25|330.15|330.85|330.65|330.85|330.7|330.2|330.05|554
1640077200000|2021-12-21 09:00:00|330.75|330.55|330.65|330.4|330.95|330.75|330.55|330.4|611
1640077500000|2021-12-21 09:05:00|330.6|330.45|330.6|330.4|330.9|330.75|330.55|330.4|279
1640077800000|2021-12-21 09:10:00|330.65|330.45|330.8|330.55|330.8|330.65|330.6|330.45|72
1640078100000|2021-12-21 09:15:00|330.75|330.6|331.15|330.9|331.15|330.9|330.7|330.55|110
1640078400000|2021-12-21 09:20:00|331.25|330.55|331.15|330.55|331.25|330.65|331.15|330.55|0
1640078700000|2021-12-21 09:25:00|331.25|330.65|331.15|330.55|331.25|330.65|331.15|330.55|45
1640079000000|2021-12-21 09:30:00|331.05|330.45|330.95|330.35|331.05|330.45|330.85|330.25|0
1640079300000|2021-12-21 09:35:00|330.85|330.25|330.95|330.35|331.05|330.45|330.85|330.25|0
1640079600000|2021-12-21 09:40:00|330.85|330.25|330.75|330.15|330.85|330.25|330.75|330.15|0
1640079900000|2021-12-21 09:45:00|330.65|330.05|330.55|329.95|330.75|330.15|330.55|329.95|0
1640080200000|2021-12-21 09:50:00|330.85|330.6|331.05|330.85|331.1|330.9|330.8|330.6|27
1640080500000|2021-12-21 09:55:00|331|330.8|330.95|330.75|331.1|330.9|330.9|330.7|20
1640080800000|2021-12-21 10:00:00|331|330.8|331.15|330.95|331.15|330.95|330.9|330.75|27
1640081100000|2021-12-21 10:05:00|331.1|330.9|331.1|330.95|331.15|331|331.05|330.9|19
1640081400000|2021-12-21 10:10:00|331.05|330.9|331.1|330.9|331.15|331|331.05|330.9|13
1640081700000|2021-12-21 10:15:00|331.15|330.95|331.2|331|331.2|331.05|331.1|330.9|5
1640082000000|2021-12-21 10:20:00|331.15|331.05|331.2|331|331.2|331.05|331.15|331|9
1640082300000|2021-12-21 10:25:00|331.15|331.05|331.1|330.95|331.2|331.05|331.1|330.9|9
1640082600000|2021-12-21 10:30:00|331.15|330.9|331.15|331|331.2|331.05|331.15|330.9|2
1640082900000|2021-12-21 10:35:00|331.1|330.95|331.15|331|331.2|331.05|331.1|330.95|22
1640083200000|2021-12-21 10:40:00|331.1|330.95|331.1|330.95|331.2|331.05|331.1|330.9|16
1640083500000|2021-12-21 10:45:00|331.15|330.9|331.15|330.95|331.2|331.05|331.1|330.9|14
1640083800000|2021-12-21 10:50:00|331.1|330.9|331.2|331|331.2|331|331.1|330.9|21
1640084100000|2021-12-21 10:55:00|331.15|330.95|331.15|331|331.2|331.05|331.1|330.95|12
1640084400000|2021-12-21 11:00:00|331.1|330.95|331.2|331.05|331.25|331.1|331.1|330.95|17
1640084700000|2021-12-21 11:05:00|331.15|331|331.4|331.2|331.4|331.25|331.15|331|10
1640085000000|2021-12-21 11:10:00|331.35|331.15|331.35|331.2|331.35|331.2|331.3|331.1|5
1640085300000|2021-12-21 11:15:00|331.4|331.15|331.45|331.25|331.5|331.3|331.4|331.15|0
1640085600000|2021-12-21 11:20:00|331.4|331.3|331.5|331.3|331.55|331.35|331.4|331.25|1
1640085900000|2021-12-21 11:25:00|331.45|331.35|331.5|331.35|331.55|331.4|331.45|331.25|32
1640086200000|2021-12-21 11:30:00|331.55|331.4|331.4|331.2|331.6|331.4|331.4|331.2|31
1640086500000|2021-12-21 11:35:00|331.45|331.25|331.35|331.2|331.45|331.25|331.35|331.2|9
1640086800000|2021-12-21 11:40:00|331.3|331.15|331.2|331.05|331.3|331.15|331.2|331.05|13
1640087100000|2021-12-21 11:45:00|331.25|331.1|331.35|331.2|331.35|331.2|331.2|331.1|30
1640087400000|2021-12-21 11:50:00|331.3|331.15|331.5|331.35|331.5|331.35|331.3|331.1|43
1640087700000|2021-12-21 11:55:00|331.45|331.3|331.5|331.35|331.55|331.35|331.45|331.25|9
1640088000000|2021-12-21 12:00:00|331.45|331.3|331.6|331.45|331.7|331.55|331.45|331.25|64
1640088300000|2021-12-21 12:05:00|331.65|331.4|331.75|331.6|331.75|331.6|331.65|331.4|43
1640088600000|2021-12-21 12:10:00|331.8|331.55|331.75|331.6|331.8|331.65|331.75|331.55|40
1640088900000|2021-12-21 12:15:00|331.8|331.65|331.85|331.7|331.9|331.75|331.75|331.55|84
1640089200000|2021-12-21 12:20:00|331.9|331.75|331.85|331.7|331.95|331.8|331.85|331.7|29
1640089500000|2021-12-21 12:25:00|331.9|331.75|331.85|331.7|331.95|331.8|331.85|331.7|7
1640089800000|2021-12-21 12:30:00|331.8|331.65|331.8|331.6|331.85|331.65|331.7|331.55|14
1640090100000|2021-12-21 12:35:00|331.75|331.55|331.9|331.7|331.9|331.75|331.75|331.55|6
1640090400000|2021-12-21 12:40:00|331.85|331.75|331.9|331.7|331.9|331.75|331.85|331.65|13
1640090700000|2021-12-21 12:45:00|331.95|331.75|331.9|331.7|332|331.8|331.9|331.7|0
1640091000000|2021-12-21 12:50:00|331.85|331.65|331.95|331.75|332|331.8|331.85|331.65|2
1640091300000|2021-12-21 12:55:00|332|331.8|332|331.85|332|331.85|331.95|331.8|0
1640091600000|2021-12-21 13:00:00|332.05|331.8|332|331.8|332.05|331.85|331.95|331.8|5
1640091900000|2021-12-21 13:05:00|331.95|331.85|331.95|331.8|332.05|331.9|331.9|331.75|47
1640092200000|2021-12-21 13:10:00|332|331.85|331.9|331.75|332|331.85|331.9|331.7|237
1640092500000|2021-12-21 13:15:00|331.95|331.8|331.95|331.8|332.05|331.9|331.9|331.7|9
1640092800000|2021-12-21 13:20:00|332|331.75|331.95|331.75|332|331.85|331.9|331.75|37
1640093100000|2021-12-21 13:25:00|331.9|331.8|332.05|331.85|332.05|331.9|331.9|331.75|1
1640093400000|2021-12-21 13:30:00|332|331.8|332|331.85|332.05|331.9|331.9|331.75|13
1640093700000|2021-12-21 13:35:00|332.05|331.9|331.85|331.7|332.05|331.9|331.85|331.7|11
1640094000000|2021-12-21 13:40:00|331.8|331.65|331.85|331.7|331.85|331.7|331.8|331.65|20
1640094300000|2021-12-21 13:45:00|331.9|331.75|331.9|331.7|331.9|331.75|331.85|331.65|80
1640094600000|2021-12-21 13:50:00|331.85|331.75|331.9|331.75|331.95|331.8|331.85|331.7|5
1640094900000|2021-12-21 13:55:00|331.85|331.7|331.9|331.75|332|331.8|331.85|331.7|23
1640095200000|2021-12-21 14:00:00|331.95|331.8|331.85|331.7|332|331.8|331.85|331.7|8
1640095500000|2021-12-21 14:05:00|331.9|331.75|331.8|331.65|331.9|331.75|331.8|331.6|15
1640095800000|2021-12-21 14:10:00|331.85|331.7|331.85|331.7|331.85|331.7|331.8|331.65|7
1640096100000|2021-12-21 14:15:00|331.8|331.65|331.85|331.65|331.9|331.75|331.8|331.65|8
1640096400000|2021-12-21 14:20:00|331.8|331.7|331.85|331.65|331.85|331.7|331.8|331.6|13
1640096700000|2021-12-21 14:25:00|331.8|331.7|331.8|331.65|331.85|331.7|331.8|331.6|10
1640097000000|2021-12-21 14:30:00|331.85|331.7|332.65|332.5|332.7|332.55|331.75|331.6|243
1640097300000|2021-12-21 14:35:00|332.7|332.45|333.4|333.25|333.45|333.3|332.6|332.4|207
1640097600000|2021-12-21 14:40:00|333.45|333.2|333.6|333.4|333.6|333.4|333.1|332.95|373
1640097900000|2021-12-21 14:45:00|333.55|333.35|333.05|332.9|333.65|333.45|333.05|332.85|110
1640098200000|2021-12-21 14:50:00|333|332.85|333.15|332.9|333.3|333.15|332.9|332.75|144
1640098500000|2021-12-21 14:55:00|333.1|332.95|332.95|332.8|333.25|333.05|332.9|332.65|36
1640098800000|2021-12-21 15:00:00|333|332.85|333.15|333|333.3|333.1|333|332.85|56
1640099100000|2021-12-21 15:05:00|333.1|332.95|332.95|332.8|333.15|333|332.95|332.75|33
1640099400000|2021-12-21 15:10:00|332.9|332.75|333.35|333.15|333.4|333.15|332.9|332.75|66
1640099700000|2021-12-21 15:15:00|333.4|333.2|333.75|333.55|333.75|333.6|333.4|333.2|68
1640100000000|2021-12-21 15:20:00|333.7|333.6|333.45|333.3|333.75|333.6|333.45|333.25|91
1640100300000|2021-12-21 15:25:00|333.4|333.25|333.1|332.9|333.4|333.25|333.05|332.9|73
1640100600000|2021-12-21 15:30:00|333.15|332.95|333.15|333|333.35|333.2|333.1|332.95|69
1640100900000|2021-12-21 15:35:00|333.2|332.95|333.2|333.05|333.3|333.1|333|332.85|58
1640101200000|2021-12-21 15:40:00|333.3|333.1|333.35|333.2|333.4|333.2|333.05|332.9|69
1640101500000|2021-12-21 15:45:00|333.3|333.15|333.25|333.1|333.35|333.15|333.15|332.95|28
1640101800000|2021-12-21 15:50:00|333.3|333.05|333.35|333.15|333.4|333.2|333.15|333|38
1640102100000|2021-12-21 15:55:00|333.3|333.2|333.45|333.25|333.5|333.3|333.3|333.1|33
1640102400000|2021-12-21 16:00:00|333.4|333.3|333.5|333.35|333.55|333.35|333.25|333.05|31
1640102700000|2021-12-21 16:05:00|333.55|333.4|333.8|333.65|333.8|333.65|333.5|333.35|64
1640103000000|2021-12-21 16:10:00|333.75|333.6|333.8|333.65|333.8|333.65|333.7|333.5|33
1640103300000|2021-12-21 16:15:00|333.75|333.6|333.9|333.7|333.9|333.75|333.75|333.6|51
1640103600000|2021-12-21 16:20:00|333.85|333.75|333.8|333.65|333.9|333.75|333.75|333.6|54
1640103900000|2021-12-21 16:25:00|333.75|333.55|333.7|333.55|333.8|333.6|333.65|333.45|57
1640104200000|2021-12-21 16:30:00|333.75|333.6|333.75|333.55|333.8|333.65|333.7|333.55|29
1640104500000|2021-12-21 16:35:00|333.7|333.5|334|333.85|334.05|333.85|333.65|333.5|44
1640104800000|2021-12-21 16:40:00|334.05|333.9|334.1|333.95|334.2|334.05|334.05|333.9|46
1640105100000|2021-12-21 16:45:00|334.15|334|334.05|333.9|334.2|334|334.05|333.9|24
1640105400000|2021-12-21 16:50:00|334|333.85|334.15|334|334.2|334|334|333.8|31
1640105700000|2021-12-21 16:55:00|334.2|334.05|334.05|333.9|334.2|334.05|333.95|333.75|30
1640106000000|2021-12-21 17:00:00|334.1|333.95|334.25|334.1|334.35|334.2|334.05|333.9|54
1640106300000|2021-12-21 17:05:00|334.2|334.05|334.3|334.1|334.35|334.2|334.2|334|22
1640106600000|2021-12-21 17:10:00|334.35|334.15|334.45|334.3|334.45|334.3|334.35|334.1|28
1640106900000|2021-12-21 17:15:00|334.5|334.25|334.25|334.1|334.5|334.25|334.25|334.1|32
1640107200000|2021-12-21 17:20:00|334.2|334.05|334.1|333.9|334.25|334.1|334.05|333.9|42
1640107500000|2021-12-21 17:25:00|334.05|333.8|334.2|334|334.2|334|333.95|333.8|70
1640107800000|2021-12-21 17:30:00|334.15|334.05|334.2|334.05|334.3|334.1|334.1|333.95|22
1640108100000|2021-12-21 17:35:00|334.15|334|334.35|334.2|334.4|334.2|334.15|333.95|40
1640108400000|2021-12-21 17:40:00|334.4|334.25|334.3|334.1|334.5|334.35|334.3|334.1|45
1640108700000|2021-12-21 17:45:00|334.35|334.15|334.45|334.3|334.55|334.35|334.35|334.15|20
1640109000000|2021-12-21 17:50:00|334.4|334.2|334.55|334.35|334.55|334.4|334.3|334.15|35
1640109300000|2021-12-21 17:55:00|334.5|334.4|334.6|334.45|334.7|334.55|334.5|334.4|50
1640109600000|2021-12-21 18:00:00|334.55|334.3|334.75|334.5|334.85|334.65|334.45|334.25|44
1640109900000|2021-12-21 18:05:00|334.7|334.55|334.75|334.6|334.8|334.6|334.65|334.45|39
1640110200000|2021-12-21 18:10:00|334.7|334.55|334.75|334.55|334.8|334.6|334.7|334.5|36
1640110500000|2021-12-21 18:15:00|334.7|334.5|334.7|334.55|334.75|334.6|334.65|334.5|31
1640110800000|2021-12-21 18:20:00|334.75|334.6|334.9|334.75|334.9|334.75|334.75|334.6|76
1640111100000|2021-12-21 18:25:00|334.95|334.8|334.95|334.8|335|334.85|334.8|334.65|57
1640111400000|2021-12-21 18:30:00|335|334.85|335.05|334.9|335.05|334.9|334.9|334.7|74
1640111700000|2021-12-21 18:35:00|335.1|334.95|335.05|334.85|335.25|335.1|335.05|334.85|82
1640112000000|2021-12-21 18:40:00|335|334.9|335.15|334.95|335.25|335.1|335|334.85|37
1640112300000|2021-12-21 18:45:00|335.1|335|335.2|335|335.25|335.1|335.1|334.9|56
1640112600000|2021-12-21 18:50:00|335.15|335.05|335.05|334.85|335.2|335.05|335.05|334.85|52
1640112900000|2021-12-21 18:55:00|335|334.9|335.1|334.95|335.15|334.95|334.95|334.8|43
1640113200000|2021-12-21 19:00:00|335.05|334.9|335.1|334.95|335.2|335|335|334.8|29
1640113500000|2021-12-21 19:05:00|335.05|334.9|335.1|334.95|335.25|335.05|334.95|334.8|86
1640113800000|2021-12-21 19:10:00|335.15|335|335.1|334.95|335.25|335.1|335.1|334.95|32
1640114100000|2021-12-21 19:15:00|335.2|334.9|335.25|335.05|335.3|335.15|335.1|334.9|167
1640114400000|2021-12-21 19:20:00|335.2|335.1|335.3|335.15|335.35|335.2|335.2|335.05|63
1640114700000|2021-12-21 19:25:00|335.25|335.05|335.3|335.15|335.45|335.25|335.2|335.05|62
1640115000000|2021-12-21 19:30:00|335.35|335.2|335.3|335.1|335.45|335.3|335.3|335.1|35
1640115300000|2021-12-21 19:35:00|335.25|335.05|335.2|335.05|335.3|335.15|335.2|335.05|78
1640115600000|2021-12-21 19:40:00|335.25|335.1|335.3|335.1|335.4|335.25|335.2|335.05|95
1640115900000|2021-12-21 19:45:00|335.25|335.15|335.4|335.25|335.5|335.35|335.25|335.05|65
1640116200000|2021-12-21 19:50:00|335.45|335.3|335.35|335.2|335.45|335.3|335.35|335.15|25
1640116500000|2021-12-21 19:55:00|335.4|335.25|335.45|335.25|335.45|335.25|335.3|335.15|77
1640116800000|2021-12-21 20:00:00|335.4|335.2|335.4|335.25|335.5|335.35|335.35|335.2|76
1640117100000|2021-12-21 20:05:00|335.35|335.2|335.3|335.1|335.45|335.25|335.3|335.1|41
1640117400000|2021-12-21 20:10:00|335.25|335.05|335.4|335.25|335.45|335.3|335.25|335.05|60
1640117700000|2021-12-21 20:15:00|335.45|335.3|335.5|335.35|335.5|335.35|335.4|335.2|44
1640118000000|2021-12-21 20:20:00|335.45|335.25|335.35|335.2|335.55|335.4|335.35|335.2|56
1640118300000|2021-12-21 20:25:00|335.4|335.15|335.45|335.3|335.55|335.4|335.35|335.15|49
1640118600000|2021-12-21 20:30:00|335.5|335.35|335.45|335.25|335.55|335.4|335.4|335.25|73
1640118900000|2021-12-21 20:35:00|335.4|335.3|335.45|335.25|335.5|335.35|335.35|335.15|61
1640119200000|2021-12-21 20:40:00|335.4|335.2|335.35|335.2|335.45|335.3|335.2|335|81
1640119500000|2021-12-21 20:45:00|335.3|335.15|335.55|335.4|335.6|335.4|335.25|335.1|106
1640119800000|2021-12-21 20:50:00|335.6|335.45|336.4|336.1|336.4|336.1|335.35|335.15|346
1640120100000|2021-12-21 20:55:00|336.35|336.05|336.25|336|336.35|336.15|335.95|335.75|155
1640120400000|2021-12-21 21:00:00|336.15|335.95|336.15|335.95|336.25|336|335.95|335.7|24
1640120700000|2021-12-21 21:05:00|336.25|336|336.15|335.95|336.25|336.05|336.1|335.95|9
1640121000000|2021-12-21 21:10:00|336.1|335.9|336.25|335.65|336.25|335.9|336|335.65|17
1640121300000|2021-12-21 21:15:00|336.15|335.55|336.25|335.65|336.25|335.65|336.15|335.55|0
1640121600000|2021-12-21 21:20:00|336.35|335.75|336.35|335.75|336.35|335.75|336.25|335.65|0
1640123100000|2021-12-21 21:45:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1640123400000|2021-12-21 21:50:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1640123700000|2021-12-21 21:55:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1640124300000|2021-12-21 22:05:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1640124600000|2021-12-21 22:10:00|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1640125800000|2021-12-21 22:30:00|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1640126100000|2021-12-21 22:35:00|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1640126400000|2021-12-21 22:40:00|336.35|335.75|336.25|335.65|336.35|335.75|336.25|335.65|0
1640127300000|2021-12-21 22:55:00|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1640127600000|2021-12-21 23:00:00|336.45|335.85|336.35|335.75|336.45|335.85|336.25|335.65|0
1640127900000|2021-12-21 23:05:00|336.25|335.65|336.25|335.65|336.35|335.75|336.25|335.65|0
1640128500000|2021-12-21 23:15:00|336.15|335.55|336.05|335.45|336.15|335.55|336.05|335.45|0
1640128800000|2021-12-21 23:20:00|336.15|335.55|336.15|335.55|336.15|335.55|336.05|335.45|0
1640129100000|2021-12-21 23:25:00|336.05|335.45|335.95|335.35|336.05|335.45|335.95|335.35|0
1640129400000|2021-12-21 23:30:00|336.05|335.45|336.05|335.45|336.05|335.45|335.95|335.35|0
1640130000000|2021-12-21 23:40:00|335.95|335.35|335.95|335.35|336.05|335.45|335.95|335.35|0
1640130300000|2021-12-21 23:45:00|336.05|335.45|335.95|335.35|336.05|335.45|335.95|335.35|0
1640130900000|2021-12-21 23:55:00|336.05|335.45|336.05|335.45|336.05|335.45|335.95|335.35|0
1640131200000|2021-12-22 00:00:00|335.95|335.35|336.15|335.55|336.15|335.55|335.95|335.35|0
1640131500000|2021-12-22 00:05:00|336.05|335.45|336.05|335.45|336.05|335.45|336.05|335.45|0
1640131800000|2021-12-22 00:10:00|336.15|335.55|336.05|335.45|336.15|335.55|336.05|335.45|0
1640132100000|2021-12-22 00:15:00|335.95|335.35|335.95|335.35|336.05|335.45|335.95|335.35|0
1640132400000|2021-12-22 00:20:00|335.85|335.25|335.95|335.35|335.95|335.35|335.85|335.25|0
1640132700000|2021-12-22 00:25:00|336.05|335.45|335.95|335.35|336.05|335.45|335.95|335.35|0
1640133000000|2021-12-22 00:30:00|335.4|335.05|335.1|334.9|335.9|335.6|334.35|334.2|1275
1640133300000|2021-12-22 00:35:00|335.15|334.95|335|334.8|335.25|335.1|334.7|334.55|783
1640133600000|2021-12-22 00:40:00|334.95|334.85|335.6|335.45|335.6|335.45|334.95|334.8|317
1640133900000|2021-12-22 00:45:00|335.7|335.55|335.8|335.65|335.95|335.8|335.6|335.4|405
1640134200000|2021-12-22 00:50:00|335.9|335.7|335.85|335.65|336|335.85|335.75|335.6|282
1640134500000|2021-12-22 00:55:00|335.9|335.7|335.9|335.7|336.25|336.1|335.8|335.65|373
1640134800000|2021-12-22 01:00:00|336.25|336.1|336.5|336.35|337.05|336.8|336.25|336.05|945
1640135100000|2021-12-22 01:05:00|336.55|336.25|336.55|336.35|336.9|336.75|336.55|336.25|328
1640135400000|2021-12-22 01:10:00|336.5|336.4|336.3|336.15|336.65|336.45|336.3|336.1|374
1640135700000|2021-12-22 01:15:00|336.25|336.1|336|335.85|336.3|336.15|336|335.8|252
1640136000000|2021-12-22 01:20:00|335.95|335.8|336.05|335.9|336.25|336.1|335.95|335.8|196
1640136300000|2021-12-22 01:25:00|336|335.85|335.95|335.8|336.15|336|335.95|335.8|159
1640136600000|2021-12-22 01:30:00|336|335.75|335.95|335.8|336.1|335.95|335.8|335.65|367
1640136900000|2021-12-22 01:35:00|336|335.85|336.05|335.9|336.15|336|335.85|335.7|214
1640137200000|2021-12-22 01:40:00|336|335.85|335.6|335.4|336|335.85|335.55|335.4|240
1640137500000|2021-12-22 01:45:00|335.65|335.45|335.85|335.7|336|335.85|335.6|335.4|137
1640137800000|2021-12-22 01:50:00|335.8|335.65|335.95|335.8|335.95|335.8|335.7|335.5|114
1640138100000|2021-12-22 01:55:00|336|335.75|336|335.8|336.15|336|336|335.75|276
1640138400000|2021-12-22 02:00:00|335.95|335.75|335.9|335.7|336.15|335.95|335.85|335.65|254
1640138700000|2021-12-22 02:05:00|335.85|335.65|335.8|335.65|335.9|335.7|335.7|335.55|90
1640139000000|2021-12-22 02:10:00|335.75|335.6|335.8|335.65|335.8|335.65|335.7|335.55|61
1640139300000|2021-12-22 02:15:00|335.85|335.6|335.8|335.65|335.85|335.7|335.75|335.6|67
1640139600000|2021-12-22 02:20:00|335.75|335.6|335.8|335.65|335.8|335.65|335.65|335.5|65
1640139900000|2021-12-22 02:25:00|335.75|335.6|335.93|335.73|335.98|335.83|335.7|335.55|62
1640140200000|2021-12-22 02:30:00|335.88|335.78|336.03|335.88|336.03|335.88|335.88|335.68|120
1640140500000|2021-12-22 02:35:00|335.98|335.83|336.13|335.98|336.18|336.03|335.98|335.83|119
1640140800000|2021-12-22 02:40:00|336.08|335.93|336.28|336.08|336.28|336.13|336.03|335.83|151
1640141100000|2021-12-22 02:45:00|336.23|336.13|335.98|335.78|336.28|336.13|335.98|335.78|156
1640141400000|2021-12-22 02:50:00|335.93|335.83|336.08|335.88|336.18|336.03|335.93|335.83|149
1640141700000|2021-12-22 02:55:00|336.03|335.83|336.08|335.93|336.08|335.93|335.93|335.78|75
1640142000000|2021-12-22 03:00:00|335.98|335.88|335.98|335.83|336.08|335.93|335.93|335.78|133
1640142300000|2021-12-22 03:05:00|336.03|335.88|336.08|335.88|336.13|335.98|336.03|335.83|88
1640142600000|2021-12-22 03:10:00|336.03|335.83|335.78|335.63|336.13|335.98|335.73|335.58|382
1640142900000|2021-12-22 03:15:00|335.73|335.58|335.93|335.73|335.98|335.78|335.73|335.58|309
1640143200000|2021-12-22 03:20:00|335.88|335.78|336.08|335.93|336.08|335.93|335.88|335.73|142
1640143500000|2021-12-22 03:25:00|336.03|335.88|336.18|336.03|336.23|336.08|336.03|335.88|160
1640143800000|2021-12-22 03:30:00|336.23|336.08|336.33|336.18|336.33|336.18|336.18|336.03|194
1640144100000|2021-12-22 03:35:00|336.38|336.23|336.03|335.83|336.38|336.23|335.98|335.83|123
1640144400000|2021-12-22 03:40:00|335.98|335.88|335.88|335.68|336.03|335.88|335.83|335.68|126
1640144700000|2021-12-22 03:45:00|335.93|335.73|335.93|335.73|336.03|335.88|335.88|335.73|103
1640145000000|2021-12-22 03:50:00|335.88|335.78|335.88|335.73|335.93|335.78|335.83|335.68|46
1640145300000|2021-12-22 03:55:00|335.83|335.68|335.83|335.68|335.93|335.73|335.83|335.68|123
1640145600000|2021-12-22 04:00:00|335.78|335.63|335.78|335.63|335.93|335.73|335.78|335.63|70
1640145900000|2021-12-22 04:05:00|335.83|335.68|335.88|335.73|335.93|335.78|335.78|335.63|53
1640146200000|2021-12-22 04:10:00|335.93|335.68|335.63|335.48|335.93|335.68|335.63|335.48|46
1640146500000|2021-12-22 04:15:00|335.58|335.43|335.58|335.43|335.63|335.43|335.48|335.33|98
1640146800000|2021-12-22 04:20:00|335.63|335.48|335.63|335.48|335.68|335.53|335.53|335.38|77
1640147100000|2021-12-22 04:25:00|335.68|335.53|335.63|335.48|335.68|335.53|335.63|335.48|32
1640147400000|2021-12-22 04:30:00|335.58|335.43|335.73|335.58|335.78|335.58|335.48|335.33|103
1640147700000|2021-12-22 04:35:00|335.78|335.48|335.63|335.48|335.78|335.48|335.53|335.38|68
1640148000000|2021-12-22 04:40:00|335.58|335.43|335.53|335.38|335.58|335.43|335.53|335.38|42
1640148300000|2021-12-22 04:45:00|335.58|335.43|335.58|335.38|335.58|335.43|335.53|335.33|70
1640148600000|2021-12-22 04:50:00|335.53|335.33|335.63|335.48|335.63|335.48|335.43|335.28|77
1640148900000|2021-12-22 04:55:00|335.58|335.43|335.63|335.48|335.63|335.48|335.53|335.33|53
1640149200000|2021-12-22 05:00:00|335.68|335.53|335.68|335.53|335.73|335.58|335.58|335.43|114
1640149500000|2021-12-22 05:05:00|335.63|335.48|335.53|335.38|335.63|335.48|335.48|335.28|290
1640149800000|2021-12-22 05:10:00|335.58|335.43|335.63|335.48|335.68|335.53|335.58|335.43|69
1640150100000|2021-12-22 05:15:00|335.58|335.43|335.38|335.18|335.63|335.48|335.33|335.18|427
1640150400000|2021-12-22 05:20:00|335.33|335.23|335.03|334.88|335.38|335.23|334.98|334.83|224
1640150700000|2021-12-22 05:25:00|335.08|334.93|335.13|334.98|335.13|334.98|335.03|334.83|182
1640151000000|2021-12-22 05:30:00|335.18|334.93|335.18|335.03|335.23|335.08|335.08|334.93|95
1640151300000|2021-12-22 05:35:00|335.13|334.98|335.08|334.93|335.13|334.98|335.08|334.93|68
1640151600000|2021-12-22 05:40:00|335.13|334.98|335.13|334.98|335.18|335.03|335.08|334.93|96
1640151900000|2021-12-22 05:45:00|335.08|334.93|335.08|334.93|335.13|334.98|335.08|334.93|54
1640152200000|2021-12-22 05:50:00|335.13|334.98|335.33|335.18|335.43|335.28|335.08|334.93|270
1640152500000|2021-12-22 05:55:00|335.38|335.13|335.33|335.18|335.38|335.18|335.28|335.08|83
1640152800000|2021-12-22 06:00:00|335.28|335.13|335.18|335.03|335.28|335.13|335.18|335.03|73
1640153100000|2021-12-22 06:05:00|335.23|334.98|335.28|335.13|335.28|335.13|335.18|334.98|104
1640153400000|2021-12-22 06:10:00|335.23|335.08|335.23|335.08|335.28|335.08|335.23|335.08|51
1640153700000|2021-12-22 06:15:00|335.18|335.03|335.28|335.13|335.38|335.18|335.13|334.98|205
1640154000000|2021-12-22 06:20:00|335.23|335.08|335.28|335.13|335.33|335.18|335.18|335.03|91
1640154300000|2021-12-22 06:25:00|335.33|335.18|335.43|335.28|335.43|335.28|335.28|335.18|55
1640154600000|2021-12-22 06:30:00|335.38|335.23|335.33|335.18|335.38|335.23|335.28|335.13|519
1640154900000|2021-12-22 06:35:00|335.28|335.13|335.38|335.23|335.38|335.23|335.28|335.13|108
1640155200000|2021-12-22 06:40:00|335.33|335.18|335.38|335.23|335.38|335.23|335.33|335.18|81
1640155500000|2021-12-22 06:45:00|335.43|335.28|335.58|335.43|335.63|335.43|335.43|335.28|189
1640155800000|2021-12-22 06:50:00|335.48|335.33|335.33|335.18|335.53|335.33|335.28|335.13|192
1640156100000|2021-12-22 06:55:00|335.28|335.13|335.43|335.28|335.43|335.28|335.28|335.13|91
1640156400000|2021-12-22 07:00:00|335.48|335.33|335.53|335.38|335.58|335.38|335.38|335.23|173
1640156700000|2021-12-22 07:05:00|335.48|335.33|335.63|335.48|335.68|335.48|335.48|335.33|600
1640157000000|2021-12-22 07:10:00|335.58|335.43|335.58|335.43|335.63|335.48|335.48|335.33|118
1640157300000|2021-12-22 07:15:00|335.63|335.48|335.63|335.48|335.68|335.53|335.58|335.43|167
1640157600000|2021-12-22 07:20:00|335.68|335.53|335.83|335.68|335.98|335.78|335.68|335.53|219
1640157900000|2021-12-22 07:25:00|335.78|335.63|335.63|335.48|335.78|335.63|335.58|335.38|77
1640158200000|2021-12-22 07:30:00|335.58|335.43|335.53|335.38|335.63|335.48|335.43|335.28|164
1640158500000|2021-12-22 07:35:00|335.48|335.33|335.43|335.23|335.53|335.38|335.43|335.23|105
1640158800000|2021-12-22 07:40:00|335.38|335.28|335.48|335.33|335.53|335.38|335.38|335.28|113
1640159100000|2021-12-22 07:45:00|335.43|335.28|335.33|335.18|335.43|335.28|335.33|335.18|138
1640159400000|2021-12-22 07:50:00|335.28|335.13|335.28|335.13|335.43|335.23|335.28|335.13|99
1640159700000|2021-12-22 07:55:00|335.33|335.18|335.33|335.18|335.43|335.28|335.28|335.18|234
1640160000000|2021-12-22 08:00:00|335.28|335.13|335.38|335.23|335.48|335.28|335.23|335.08|139
1640160300000|2021-12-22 08:05:00|335.33|335.18|335.28|335.13|335.33|335.18|335.28|335.08|88
1640160600000|2021-12-22 08:10:00|335.23|335.08|335.58|335.38|335.63|335.43|335.23|335.08|163
1640160900000|2021-12-22 08:15:00|335.53|335.43|335.43|335.23|335.63|335.43|335.33|335.08|107
1640161200000|2021-12-22 08:20:00|335.38|335.28|335.28|335.13|335.43|335.28|335.18|335.03|120
1640161500000|2021-12-22 08:25:00|335.33|335.18|335.18|335.03|335.48|335.28|335.18|335.03|235
1640161800000|2021-12-22 08:30:00|335.23|335.08|335.23|335.08|335.43|335.28|335.23|335.03|251
1640162100000|2021-12-22 08:35:00|335.28|335.13|335.23|335.08|335.38|335.13|335.08|334.88|217
1640162400000|2021-12-22 08:40:00|335.18|335.03|335.23|335.03|335.38|335.23|335.18|335.03|65
1640162700000|2021-12-22 08:45:00|335.28|335.08|335.63|335.48|335.63|335.48|335.28|335.03|386
1640163000000|2021-12-22 08:50:00|335.68|335.53|335.78|335.63|335.78|335.63|335.63|335.53|294
1640163300000|2021-12-22 08:55:00|335.83|335.68|335.78|335.58|336.03|335.88|335.73|335.58|688
1640163600000|2021-12-22 09:00:00|335.73|335.53|335.63|335.38|335.73|335.58|335.28|335.13|994
1640163900000|2021-12-22 09:05:00|335.48|335.33|335.58|335.43|335.68|335.48|335.48|335.33|423
1640164200000|2021-12-22 09:10:00|335.63|335.48|335.78|335.58|335.78|335.58|335.43|335.28|190
1640164500000|2021-12-22 09:15:00|335.73|335.53|335.68|335.48|335.73|335.53|335.53|335.38|79
1640164800000|2021-12-22 09:20:00|335.83|335.23|335.83|335.23|335.93|335.33|335.73|335.13|2
1640165100000|2021-12-22 09:25:00|335.53|334.93|334.63|334.03|335.53|334.93|334.63|334.03|14
1640165400000|2021-12-22 09:30:00|334.73|334.13|334.73|334.13|334.83|334.23|334.63|334.03|0
1640165700000|2021-12-22 09:35:00|334.83|334.23|334.63|334.03|334.83|334.23|334.53|333.93|0
1640166000000|2021-12-22 09:40:00|334.53|333.93|334.53|333.93|334.53|333.93|334.43|333.83|0
1640166300000|2021-12-22 09:45:00|334.43|333.83|334.53|333.93|334.53|333.93|334.43|333.83|0
1640166600000|2021-12-22 09:50:00|335.83|335.68|335.83|335.68|335.98|335.78|335.73|335.53|136
1640166900000|2021-12-22 09:55:00|335.88|335.73|335.73|335.58|335.93|335.73|335.63|335.43|205
1640167200000|2021-12-22 10:00:00|335.68|335.48|335.58|335.38|335.73|335.53|335.58|335.38|26
1640167500000|2021-12-22 10:05:00|335.53|335.43|335.68|335.53|335.73|335.53|335.53|335.38|8
1640167800000|2021-12-22 10:10:00|335.63|335.48|335.73|335.53|335.73|335.53|335.58|335.43|10
1640168100000|2021-12-22 10:15:00|335.78|335.58|335.88|335.73|335.93|335.78|335.78|335.53|19
1640168400000|2021-12-22 10:20:00|335.93|335.68|335.93|335.78|335.93|335.78|335.83|335.68|27
1640168700000|2021-12-22 10:25:00|335.88|335.73|335.93|335.78|335.93|335.78|335.88|335.73|3
1640169000000|2021-12-22 10:30:00|335.98|335.83|335.93|335.78|335.98|335.83|335.88|335.73|30
1640169300000|2021-12-22 10:35:00|335.98|335.83|336.03|335.88|336.08|335.93|335.93|335.78|68
1640169600000|2021-12-22 10:40:00|336.08|335.93|336.18|336.03|336.23|336.03|336.08|335.93|44
1640169900000|2021-12-22 10:45:00|336.23|336.08|336.33|336.18|336.38|336.18|336.18|336.03|82
1640170200000|2021-12-22 10:50:00|336.38|336.23|336.18|335.98|336.43|336.23|336.18|335.98|16
1640170500000|2021-12-22 10:55:00|336.23|336.03|336.23|336.03|336.23|336.08|336.13|335.98|0
1640170800000|2021-12-22 11:00:00|336.18|336.08|336.23|336.03|336.23|336.08|336.08|335.93|2
1640171100000|2021-12-22 11:05:00|336.18|335.98|336.23|336.08|336.23|336.08|336.13|335.98|0
1640171400000|2021-12-22 11:10:00|336.28|336.03|336.28|336.03|336.28|336.13|336.23|336.03|0
1640171700000|2021-12-22 11:15:00|336.23|336.08|336.28|336.08|336.33|336.13|336.23|336.03|11
1640172000000|2021-12-22 11:20:00|336.33|336.03|336.18|336.03|336.33|336.03|336.18|336.03|6
1640172300000|2021-12-22 11:25:00|336.23|336.08|336.13|335.98|336.23|336.08|336.08|335.93|12
1640172600000|2021-12-22 11:30:00|336.08|335.93|336.08|335.88|336.13|335.98|336.03|335.88|0
1640172900000|2021-12-22 11:35:00|336.03|335.83|336.03|335.88|336.08|335.93|335.98|335.83|12
1640173200000|2021-12-22 11:40:00|336.08|335.83|336.08|335.88|336.13|335.93|336.03|335.83|2
1640173500000|2021-12-22 11:45:00|336.13|335.93|336.18|335.98|336.18|335.98|336.08|335.88|11
1640173800000|2021-12-22 11:50:00|336.13|336.03|336.13|335.98|336.13|336.03|336.13|335.98|0
1640174100000|2021-12-22 11:55:00|336.18|336.03|336.33|336.13|336.38|336.18|336.18|335.98|4
1640174400000|2021-12-22 12:00:00|336.28|336.08|336.28|336.13|336.38|336.18|336.23|336.08|6
1640174700000|2021-12-22 12:05:00|336.33|336.18|336.28|336.13|336.33|336.18|336.28|336.13|10
1640175000000|2021-12-22 12:10:00|336.33|336.18|336.33|336.18|336.38|336.23|336.28|336.18|18
1640175300000|2021-12-22 12:15:00|336.28|336.13|336.28|336.08|336.33|336.18|336.28|336.08|5
1640175600000|2021-12-22 12:20:00|336.23|336.13|336.28|336.13|336.33|336.18|336.23|336.08|3
1640175900000|2021-12-22 12:25:00|336.23|336.08|336.18|336.03|336.28|336.13|336.18|336.03|0
1640176200000|2021-12-22 12:30:00|336.23|336.08|336.28|336.08|336.28|336.13|336.23|336.08|2
1640176500000|2021-12-22 12:35:00|336.23|336.13|336.13|335.98|336.23|336.13|336.13|335.98|2
1640176800000|2021-12-22 12:40:00|336.18|335.93|336.13|335.93|336.18|335.93|335.98|335.83|10
1640177100000|2021-12-22 12:45:00|336.08|335.98|336.13|335.93|336.18|336.03|336.08|335.93|26
1640177400000|2021-12-22 12:50:00|336.18||336.08||336.18||336.08||0
1640177700000|2021-12-22 12:55:00|336.13|335.88|336.08|335.93|336.13|335.98|336.03|335.88|6
1640178000000|2021-12-22 13:00:00|336.13|335.98|336.08|335.88|336.23|336.03|336.03|335.88|13
1640178300000|2021-12-22 13:05:00|336.13|335.93|336.03|335.83|336.13|335.93|336.03|335.83|16
1640178600000|2021-12-22 13:10:00|335.98|335.88|336.03|335.83|336.03|335.88|335.93|335.73|23
1640178900000|2021-12-22 13:15:00|335.98|335.88|335.98|335.78|336.13|335.93|335.98|335.78|13
1640179200000|2021-12-22 13:20:00|336.03|335.83|335.78|335.58|336.03|335.83|335.73|335.58|19
1640179500000|2021-12-22 13:25:00|335.73|335.53|335.78|335.58|335.88|335.73|335.73|335.53|21
1640179800000|2021-12-22 13:30:00|335.88|335.63|335.98|335.78|336.03|335.83|335.88|335.63|9
1640180100000|2021-12-22 13:35:00|335.93|335.68|335.73|335.48|335.93|335.68|335.68|335.48|3
1640180400000|2021-12-22 13:40:00|335.78|335.53|335.73|335.53|335.83|335.63|335.68|335.53|13
1640180700000|2021-12-22 13:45:00|335.78|335.58|335.88|335.73|335.88|335.73|335.73|335.53|13
1640181000000|2021-12-22 13:50:00|335.93|335.68|335.88|335.73|335.93|335.78|335.88|335.68|23
1640181300000|2021-12-22 13:55:00|335.93|335.78|335.98|335.83|336.03|335.83|335.93|335.78|11
1640181600000|2021-12-22 14:00:00|336.03|335.78|336.03|335.88|336.03|335.88|335.93|335.78|14
1640181900000|2021-12-22 14:05:00|336.08|335.93|336.23|336.03|336.23|336.03|336.08|335.93|31
1640182200000|2021-12-22 14:10:00|336.18|335.98|336.23|336.08|336.23|336.08|336.13|335.93|14
1640182500000|2021-12-22 14:15:00|336.28|336.13|336.48|336.33|336.48|336.33|336.28|336.13|73
1640182800000|2021-12-22 14:20:00|336.38|336.28|336.38|336.18|336.48|336.28|336.28|336.13|187
1640183100000|2021-12-22 14:25:00|336.43|336.23|336.38|336.23|336.48|336.28|336.33|336.18|10
1640183400000|2021-12-22 14:30:00|336.33|336.18|335.88|335.73|336.33|336.18|335.83|335.68|196
1640183700000|2021-12-22 14:35:00|335.93|335.68|335.98|335.83|336.23|336.03|335.68|335.53|105
1640184000000|2021-12-22 14:40:00|336.08|335.88|336.73|336.48|336.73|336.48|335.78|335.58|37
1640184300000|2021-12-22 14:45:00|336.68|336.38|336.18|335.93|336.73|336.48|336.03|335.88|171
1640184600000|2021-12-22 14:50:00|336.23|335.98|336.28|336.13|336.38|336.18|336.08|335.88|29
1640184900000|2021-12-22 14:55:00|336.23|336.08|335.98|335.68|336.38|336.18|335.78|335.63|57
1640185200000|2021-12-22 15:00:00|335.93|335.73|335.73|335.58|335.98|335.83|335.63|335.43|141
1640185500000|2021-12-22 15:05:00|335.78|335.53|335.68|335.53|335.78|335.53|335.38|335.18|95
1640185800000|2021-12-22 15:10:00|335.73|335.58|335.83|335.63|335.83|335.68|335.53|335.38|62
1640186100000|2021-12-22 15:15:00|335.88|335.68|335.98|335.83|336.03|335.83|335.78|335.58|67
1640186400000|2021-12-22 15:20:00|336.03|335.78|336.13|335.93|336.13|335.93|335.93|335.78|46
1640186700000|2021-12-22 15:25:00|336.08|335.88|335.98|335.78|336.18|336.03|335.98|335.78|41
1640187000000|2021-12-22 15:30:00|336.03|335.83|336.13|335.98|336.18|335.98|335.98|335.78|24
1640187300000|2021-12-22 15:35:00|336.08|335.88|336.43|336.18|336.48|336.33|336.03|335.88|55
1640187600000|2021-12-22 15:40:00|336.48|336.23|336.28|336.08|336.53|336.28|336.23|336.03|31
1640187900000|2021-12-22 15:45:00|336.33|336.13|336.23|336.08|336.33|336.18|336.23|336.03|49
1640188200000|2021-12-22 15:50:00|336.28|336.13|336.38|336.23|336.48|336.33|336.28|336.13|38
1640188500000|2021-12-22 15:55:00|336.33|336.18|336.43|336.28|336.53|336.33|336.28|336.13|59
1640188800000|2021-12-22 16:00:00|336.38|336.23|336.43|336.23|336.48|336.23|336.23|336.03|59
1640189100000|2021-12-22 16:05:00|336.38|336.18|336.43|336.23|336.43|336.23|336.23|336.08|26
1640189400000|2021-12-22 16:10:00|336.38|336.28|336.58|336.43|336.63|336.43|336.38|336.18|46
1640189700000|2021-12-22 16:15:00|336.53|336.38|336.53|336.38|336.58|336.38|336.43|336.23|33
1640190000000|2021-12-22 16:20:00|336.58|336.43|336.58|336.43|336.63|336.48|336.48|336.33|34
1640190300000|2021-12-22 16:25:00|336.53|336.38|336.68|336.48|336.68|336.53|336.48|336.33|27
1640190600000|2021-12-22 16:30:00|336.63|336.53|336.78|336.63|336.83|336.68|336.58|336.43|25
1640190900000|2021-12-22 16:35:00|336.83|336.68|336.98|336.83|336.98|336.83|336.78|336.63|15
1640191200000|2021-12-22 16:40:00|337.03|336.88|337.03|336.88|337.08|336.93|336.98|336.83|39
1640191500000|2021-12-22 16:45:00|337.08|336.83|337.03|336.88|337.08|336.88|336.88|336.73|49
1640191800000|2021-12-22 16:50:00|336.98|336.83|336.98|336.78|337.08|336.88|336.93|336.78|71
1640192100000|2021-12-22 16:55:00|337.03|336.83|337.08|336.93|337.08|336.93|336.93|336.78|18
1640192400000|2021-12-22 17:00:00|337.03|336.88|337.13|336.98|337.13|336.98|336.98|336.83|23
1640192700000|2021-12-22 17:05:00|337.18|336.93|337.08|336.88|337.18|336.98|337.03|336.83|40
1640193000000|2021-12-22 17:10:00|337.03|336.83|336.93|336.73|337.03|336.83|336.93|336.73|43
1640193300000|2021-12-22 17:15:00|336.98|336.78|336.88|336.68|336.98|336.83|336.88|336.68|31
1640193600000|2021-12-22 17:20:00|336.93|336.73|336.78|336.63|336.98|336.83|336.73|336.58|40
1640193900000|2021-12-22 17:25:00|336.83|336.58|336.63|336.48|336.83|336.63|336.63|336.48|147
1640194200000|2021-12-22 17:30:00|336.73|336.53|336.83|336.63|336.83|336.63|336.53|336.38|78
1640194500000|2021-12-22 17:35:00|336.78|336.58|336.68|336.48|336.83|336.58|336.58|336.43|36
1640194800000|2021-12-22 17:40:00|336.63|336.43|336.78|336.58|336.78|336.58|336.58|336.43|14
1640195100000|2021-12-22 17:45:00|336.73|336.63|336.88|336.73|336.93|336.73|336.73|336.63|21
1640195400000|2021-12-22 17:50:00|336.93|336.78|337.03|336.83|337.03|336.88|336.88|336.78|15
1640195700000|2021-12-22 17:55:00|336.98|336.88|337.03|336.88|337.13|336.93|336.98|336.83|43
1640196000000|2021-12-22 18:00:00|337.08|336.93|337.13|336.93|337.13|336.93|336.98|336.83|11
1640196300000|2021-12-22 18:05:00|337.08|336.88|337.03|336.83|337.13|336.88|336.98|336.83|31
1640196600000|2021-12-22 18:10:00|336.98|336.78|336.88|336.73|337.03|336.88|336.73|336.58|77
1640196900000|2021-12-22 18:15:00|336.83|336.68|336.88|336.68|336.93|336.78|336.83|336.68|13
1640197200000|2021-12-22 18:20:00|336.83|336.73|336.83|336.63|336.93|336.73|336.78|336.58|13
1640197500000|2021-12-22 18:25:00|336.88|336.68|336.83|336.63|336.88|336.68|336.78|336.58|10
1640197800000|2021-12-22 18:30:00|336.88|336.68|336.83|336.68|336.93|336.78|336.83|336.63|16
1640198100000|2021-12-22 18:35:00|336.88|336.63|336.73|336.58|336.88|336.68|336.73|336.58|16
1640198400000|2021-12-22 18:40:00|336.68|336.53|336.83|336.63|336.83|336.63|336.68|336.48|13
1640198700000|2021-12-22 18:45:00|336.78|336.58|336.88|336.68|336.93|336.78|336.78|336.58|13
1640199000000|2021-12-22 18:50:00|336.93|336.73|336.93|336.78|336.98|336.78|336.83|336.68|5
1640199300000|2021-12-22 18:55:00|336.88|336.73|336.88|336.68|337.03|336.83|336.83|336.63|33
1640199600000|2021-12-22 19:00:00|336.83|336.63|336.93|336.73|336.98|336.78|336.73|336.53|47
1640199900000|2021-12-22 19:05:00|336.88|336.68|336.83|336.68|336.93|336.73|336.73|336.58|8
1640200200000|2021-12-22 19:10:00|336.78|336.63|336.93|336.73|336.93|336.73|336.78|336.58|10
1640200500000|2021-12-22 19:15:00|336.98|336.78|336.93|336.73|336.98|336.78|336.88|336.73|10
1640200800000|2021-12-22 19:20:00|336.88|336.68|337.03|336.83|337.03|336.88|336.83|336.68|8
1640201100000|2021-12-22 19:25:00|336.98|336.88|336.83|336.63|337.08|336.88|336.78|336.58|16
1640201400000|2021-12-22 19:30:00|336.88|336.68|336.93|336.78|337.03|336.83|336.88|336.68|14
1640201700000|2021-12-22 19:35:00|336.88|336.73|337.03|336.83|337.03|336.83|336.88|336.68|15
1640202000000|2021-12-22 19:40:00|336.98|336.88|336.98|336.83|337.08|336.88|336.98|336.78|6
1640202300000|2021-12-22 19:45:00|337.08|336.93|337.13|336.93|337.18|336.98|337.08|336.93|28
1640202600000|2021-12-22 19:50:00|337.18|336.98|337.13|336.98|337.18|337.03|337.13|336.93|10
1640202900000|2021-12-22 19:55:00|337.18|336.93|337.18|337.03|337.18|337.03|337.18|336.93|5
1640203200000|2021-12-22 20:00:00|337.23|337.08|337.18|336.98|337.23|337.08|337.13|336.93|19
1640203500000|2021-12-22 20:05:00|337.13|336.93|337.18|337.03|337.23|337.03|337.13|336.93|11
1640203800000|2021-12-22 20:10:00|337.23|337.08|337.23|337.03|337.38|337.23|337.23|337.03|39
1640204100000|2021-12-22 20:15:00|337.18|336.98|337.13|336.98|337.18|337.03|337.08|336.88|11
1640204400000|2021-12-22 20:20:00|337.18|336.93|337.23|337.08|337.23|337.08|337.08|336.88|8
1640204700000|2021-12-22 20:25:00|337.28|337.13|337.28|337.08|337.38|337.18|337.28|337.08|17
1640205000000|2021-12-22 20:30:00|337.33|337.13|337.38|337.23|337.43|337.28|337.28|337.13|18
1640205300000|2021-12-22 20:35:00|337.43|337.28|337.53|337.38|337.58|337.43|337.43|337.28|25
1640205600000|2021-12-22 20:40:00|337.58|337.43|337.58|337.33|337.68|337.53|337.23|337.03|40
1640205900000|2021-12-22 20:45:00|337.53|337.38|337.48|337.33|337.58|337.38|337.38|337.13|13
1640206200000|2021-12-22 20:50:00|337.53|337.38|337.93|337.73|337.93|337.73|337.53|337.38|50
1640206500000|2021-12-22 20:55:00|337.88|337.68|337.98|337.73|338.03|337.83|337.68|337.48|96
1640206800000|2021-12-22 21:00:00|337.88|337.68|338.03|337.83|338.03|337.83|337.78|337.58|3
1640207100000|2021-12-22 21:05:00|338.08|337.88|337.98|337.73|338.08|337.88|337.88|337.68|10
1640207400000|2021-12-22 21:10:00|338.03|337.83|338.23|337.63|338.33|337.88|338.03|337.63|4
1640207700000|2021-12-22 21:15:00|338.33|337.73|338.23|337.63|338.33|337.73|338.23|337.63|0
1640208000000|2021-12-22 21:20:00|338.33|337.73|338.33|337.73|338.33|337.73|338.33|337.73|0
1640208300000|2021-12-22 21:25:00|338.23|337.63|338.23|337.63|338.23|337.63|338.23|337.63|0
1640208900000|2021-12-22 21:35:00|338.33|337.73|338.33|337.73|338.33|337.73|338.33|337.73|0
1640211600000|2021-12-22 22:20:00|338.23|337.63|338.23|337.63|338.23|337.63|338.23|337.63|0
1640213700000|2021-12-22 22:55:00|338.13|337.53|338.13|337.53|338.13|337.53|338.13|337.53|0
1640214000000|2021-12-22 23:00:00|338.23|337.63|338.33|337.73|338.33|337.73|338.13|337.53|0
1640214300000|2021-12-22 23:05:00|338.43|337.83|338.33|337.73|338.43|337.83|338.33|337.73|0
1640214600000|2021-12-22 23:10:00|338.23|337.63|338.23|337.63|338.33|337.73|338.23|337.63|0
1640214900000|2021-12-22 23:15:00|338.33|337.73|338.33|337.73|338.33|337.73|338.23|337.63|0
1640215200000|2021-12-22 23:20:00|338.23|337.63|338.23|337.63|338.33|337.73|338.23|337.63|0
1640215500000|2021-12-22 23:25:00|338.33|337.73|338.23|337.63|338.33|337.73|338.23|337.63|0
1640215800000|2021-12-22 23:30:00|338.33|337.73|338.33|337.73|338.33|337.73|338.23|337.63|0
1640216100000|2021-12-22 23:35:00|338.23|337.63|338.33|337.73|338.33|337.73|338.23|337.63|0
1640216400000|2021-12-22 23:40:00|338.23|337.63|338.33|337.73|338.33|337.73|338.23|337.63|0
1640216700000|2021-12-22 23:45:00|338.23|337.63|338.23|337.63|338.33|337.73|338.23|337.63|0
1640217300000|2021-12-22 23:55:00|338.33|337.73|338.23|337.63|338.33|337.73|338.23|337.63|0
1640217600000|2021-12-23 00:00:00|338.33|337.73|338.23|337.63|338.33|337.73|338.23|337.63|0
1640217900000|2021-12-23 00:05:00|338.13|337.53|338.13|337.53|338.13|337.53|338.13|337.53|0
1640218200000|2021-12-23 00:10:00|338.03|337.43|338.03|337.43|338.13|337.53|338.03|337.43|0
1640218500000|2021-12-23 00:15:00|338.13|337.53|338.03|337.43|338.13|337.53|338.03|337.43|0
1640218800000|2021-12-23 00:20:00|338.13|337.53|338.03|337.43|338.13|337.53|338.03|337.43|0
1640219100000|2021-12-23 00:25:00|338.13|337.53|338.13|337.53|338.13|337.53|338.03|337.43|0
1640219400000|2021-12-23 00:30:00|337.48|337.08|337.13|336.98|338.23|338.08|337.13|336.98|826
1640219700000|2021-12-23 00:35:00|337.18|336.93|336.93|336.73|337.23|337.03|336.88|336.73|134
1640220000000|2021-12-23 00:40:00|336.88|336.78|337.13|336.98|337.13|336.98|336.83|336.68|150
1640220300000|2021-12-23 00:45:00|337.18|337.03|336.98|336.78|337.43|337.23|336.88|336.73|239
1640220600000|2021-12-23 00:50:00|336.88|336.73|336.93|336.73|337.03|336.88|336.83|336.68|137
1640220900000|2021-12-23 00:55:00|337.03|336.78|337.13|336.98|337.23|337.03|336.88|336.68|262
1640221200000|2021-12-23 01:00:00|337.18|337.03|337.18|337.03|337.88|337.68|336.83|336.68|1152
1640221500000|2021-12-23 01:05:00|337.23|336.98|337.28|337.13|337.28|337.13|336.88|336.68|322
1640221800000|2021-12-23 01:10:00|337.18|337.08|336.98|336.83|337.33|337.13|336.88|336.73|814
1640222100000|2021-12-23 01:15:00|337.08|336.93|336.88|336.73|337.13|336.98|336.88|336.73|548
1640222400000|2021-12-23 01:20:00|336.83|336.68|336.98|336.83|336.98|336.83|336.73|336.58|905
1640222700000|2021-12-23 01:25:00|337.03|336.88|337.13|336.98|337.23|337.08|337.03|336.88|223
1640223000000|2021-12-23 01:30:00|337.08|336.93|336.68|336.53|337.08|336.93|336.68|336.53|358
1640223300000|2021-12-23 01:35:00|336.63|336.48|336.68|336.53|336.68|336.53|336.63|336.48|411
1640223600000|2021-12-23 01:40:00|336.73|336.63|336.93|336.78|336.93|336.78|336.73|336.58|230
1640223900000|2021-12-23 01:45:00|336.88|336.73|336.68|336.53|336.93|336.78|336.68|336.53|445
1640224200000|2021-12-23 01:50:00|336.73|336.58|336.33|336.13|336.78|336.58|336.28|336.13|227
1640224500000|2021-12-23 01:55:00|336.38|336.23|336.48|336.28|336.63|336.48|336.38|336.23|201
1640224800000|2021-12-23 02:00:00|336.43|336.33|336.68|336.48|336.73|336.58|336.43|336.33|135
1640225100000|2021-12-23 02:05:00|336.63|336.53|336.83|336.68|336.88|336.68|336.63|336.48|127
1640225400000|2021-12-23 02:10:00|336.78|336.63|336.88|336.68|336.88|336.73|336.78|336.63|48
1640225700000|2021-12-23 02:15:00|336.83|336.73|336.63|336.48|336.88|336.73|336.63|336.48|72
1640226000000|2021-12-23 02:20:00|336.58|336.43|336.38|336.23|336.58|336.43|336.38|336.23|64
1640226300000|2021-12-23 02:25:00|336.33|336.18|336.18|335.98|336.33|336.18|336.13|335.98|157
1640226600000|2021-12-23 02:30:00|336.13|336.03|336.28|336.08|336.28|336.08|336.13|335.98|233
1640226900000|2021-12-23 02:35:00|336.23|336.03|336.33|336.13|336.38|336.23|336.18|335.98|107
1640227200000|2021-12-23 02:40:00|336.28|336.18|336.38|336.18|336.38|336.23|336.23|336.08|88
1640227500000|2021-12-23 02:45:00|336.33|336.23|336.38|336.18|336.43|336.23|336.33|336.18|1658
1640227800000|2021-12-23 02:50:00|336.43|336.23|336.48|336.33|336.48|336.33|336.33|336.18|80
1640228100000|2021-12-23 02:55:00|336.53|336.38|336.53|336.38|336.53|336.38|336.48|336.28|93
1640228400000|2021-12-23 03:00:00|336.48|336.33|336.28|336.08|336.53|336.33|336.23|336.08|192
1640228700000|2021-12-23 03:05:00|336.23|336.13|336.18|335.98|336.28|336.13|336.13|335.98|118
1640229000000|2021-12-23 03:10:00|336.13|335.93|336.28|336.08|336.28|336.08|336.03|335.88|240
1640229300000|2021-12-23 03:15:00|336.23|336.13|335.88|335.73|336.28|336.13|335.88|335.73|143
1640229600000|2021-12-23 03:20:00|335.93|335.78|335.98|335.78|335.98|335.83|335.88|335.73|90
1640229900000|2021-12-23 03:25:00|335.93|335.83|336.03|335.88|336.08|335.93|335.93|335.78|155
1640230200000|2021-12-23 03:30:00|336.08|335.83|336.13|335.98|336.28|336.13|336.03|335.83|208
1640230500000|2021-12-23 03:35:00|336.18|336.03|336.33|336.13|336.33|336.18|336.13|335.98|161
1640230800000|2021-12-23 03:40:00|336.38|336.18|336.43|336.23|336.43|336.28|336.33|336.13|131
1640231100000|2021-12-23 03:45:00|336.48|336.28|336.43|336.28|336.48|336.33|336.38|336.23|172
1640231400000|2021-12-23 03:50:00|336.48|336.23|336.48|336.33|336.48|336.33|336.43|336.23|93
1640231700000|2021-12-23 03:55:00|336.53|336.38|336.58|336.43|336.58|336.43|336.43|336.28|131
1640232000000|2021-12-23 04:00:00|336.63|336.48|336.73|336.58|336.73|336.58|336.63|336.43|166
1640232300000|2021-12-23 04:05:00|336.68|336.53|336.63|336.48|336.68|336.53|336.63|336.48|99
1640232600000|2021-12-23 04:10:00|336.68|336.53|336.73|336.58|336.73|336.58|336.68|336.53|69
1640232900000|2021-12-23 04:15:00|336.68|336.53|336.78|336.58|336.78|336.63|336.68|336.48|173
1640233200000|2021-12-23 04:20:00|336.73|336.63|336.68|336.53|336.78|336.63|336.68|336.53|115
1640233500000|2021-12-23 04:25:00|336.63|336.48|336.33|336.18|336.63|336.53|336.33|336.13|172
1640233800000|2021-12-23 04:30:00|336.38|336.23|336.18|336.03|336.38|336.23|336.18|336.03|124
1640234100000|2021-12-23 04:35:00|336.13|335.98|336.13|335.98|336.18|336.03|336.13|335.98|118
1640234400000|2021-12-23 04:40:00|336.18|336.03|336.38|336.18|336.38|336.18|336.18|335.98|186
1640234700000|2021-12-23 04:45:00|336.33|336.23|336.28|336.13|336.33|336.23|336.23|336.08|92
1640235000000|2021-12-23 04:50:00|336.23|336.08|336.13|335.98|336.28|336.13|336.13|335.98|387
1640235300000|2021-12-23 04:55:00|336.18|336.03|336.03|335.88|336.18|336.03|335.93|335.78|201
1640235600000|2021-12-23 05:00:00|336.08|335.93|336.28|336.13|336.38|336.23|336.08|335.93|185
1640235900000|2021-12-23 05:05:00|336.23|336.08|336.08|335.93|336.28|336.13|336.08|335.93|192
1640236200000|2021-12-23 05:10:00|336.03|335.88|336.13|335.93|336.13|335.98|336.03|335.83|261
1640236500000|2021-12-23 05:15:00|336.08|335.98|336.43|336.28|336.43|336.28|336.08|335.98|104
1640236800000|2021-12-23 05:20:00|336.48|336.33|336.28|336.13|336.53|336.33|336.28|336.13|291
1640237100000|2021-12-23 05:25:00|336.23|336.08|336.18|336.03|336.28|336.13|336.18|335.98|254
1640237400000|2021-12-23 05:30:00|336.13|335.98|336.18|336.03|336.23|336.03|336.08|335.93|123
1640237700000|2021-12-23 05:35:00|336.23|336.08|336.18|336.03|336.28|336.13|336.18|336.03|71
1640238000000|2021-12-23 05:40:00|336.13|335.98|336.28|336.08|336.28|336.13|336.08|335.93|164
1640238300000|2021-12-23 05:45:00|336.23|336.03|335.98|335.83|336.28|336.08|335.88|335.73|186
1640238600000|2021-12-23 05:50:00|336.03|335.88|336.08|335.93|336.23|336.03|335.88|335.73|303
1640238900000|2021-12-23 05:55:00|336.13|335.98|336.13|335.93|336.23|336.08|336.08|335.88|123
1640239200000|2021-12-23 06:00:00|336.18|335.98|336.13|335.93|336.28|336.13|336.08|335.93|348
1640239500000|2021-12-23 06:05:00|336.08|335.98|335.93|335.78|336.13|335.98|335.88|335.73|369
1640239800000|2021-12-23 06:10:00|335.88|335.73|335.68|335.53|335.93|335.78|335.63|335.48|305
1640240100000|2021-12-23 06:15:00|335.78|335.58|335.78|335.58|335.78|335.63|335.68|335.53|118
1640240400000|2021-12-23 06:20:00|335.73|335.53|335.78|335.63|335.78|335.63|335.63|335.48|95
1640240700000|2021-12-23 06:25:00|335.83|335.68|335.73|335.58|335.88|335.73|335.73|335.58|107
1640241000000|2021-12-23 06:30:00|335.68|335.53|335.68|335.53|335.78|335.63|335.63|335.48|288
1640241300000|2021-12-23 06:35:00|335.73|335.58|335.73|335.53|335.83|335.68|335.68|335.53|263
1640241600000|2021-12-23 06:40:00|335.68|335.58|335.63|335.48|335.73|335.58|335.63|335.48|87
1640241900000|2021-12-23 06:45:00|335.58|335.43|335.73|335.58|335.73|335.58|335.53|335.38|275
1640242200000|2021-12-23 06:50:00|335.68|335.53|335.58|335.43|335.68|335.53|335.58|335.43|231
1640242500000|2021-12-23 06:55:00|335.63|335.48|335.53|335.38|335.63|335.48|335.43|335.28|161
1640242800000|2021-12-23 07:00:00|335.58|335.43|335.48|335.28|335.58|335.43|335.43|335.28|186
1640243100000|2021-12-23 07:05:00|335.43|335.33|335.43|335.28|335.53|335.38|335.38|335.23|152
1640243400000|2021-12-23 07:10:00|335.48|335.33|335.33|335.18|335.48|335.33|335.28|335.13|172
1640243700000|2021-12-23 07:15:00|335.38|335.23|335.48|335.28|335.48|335.33|335.28|335.13|669
1640244000000|2021-12-23 07:20:00|335.43|335.33|335.43|335.28|335.53|335.38|335.38|335.18|181
1640244300000|2021-12-23 07:25:00|335.48|335.33|335.48|335.33|335.53|335.38|335.43|335.28|109
1640244600000|2021-12-23 07:30:00|335.43|335.28|335.53|335.38|335.58|335.43|335.43|335.28|209
1640244900000|2021-12-23 07:35:00|335.58|335.33|335.68|335.48|335.73|335.58|335.58|335.33|646
1640245200000|2021-12-23 07:40:00|335.63|335.53|335.93|335.73|335.98|335.83|335.63|335.53|176
1640245500000|2021-12-23 07:45:00|335.98|335.78|335.98|335.83|336.08|335.93|335.98|335.73|263
1640245800000|2021-12-23 07:50:00|336.03|335.78|335.83|335.63|336.03|335.78|335.78|335.63|148
1640246100000|2021-12-23 07:55:00|335.88|335.68|335.68|335.48|335.88|335.68|335.68|335.48|137
1640246400000|2021-12-23 08:00:00|335.73|335.53|335.73|335.58|335.78|335.63|335.68|335.48|201
1640246700000|2021-12-23 08:05:00|335.68|335.53|335.73|335.58|335.78|335.63|335.68|335.53|118
1640247000000|2021-12-23 08:10:00|335.68|335.53|335.53|335.33|335.78|335.63|335.48|335.33|234
1640247300000|2021-12-23 08:15:00|335.48|335.38|335.38|335.23|335.53|335.38|335.38|335.23|168
1640247600000|2021-12-23 08:20:00|335.43|335.28|335.68|335.53|335.68|335.53|335.43|335.28|205
1640247900000|2021-12-23 08:25:00|335.73|335.58|335.78|335.63|335.93|335.78|335.73|335.53|566
1640248200000|2021-12-23 08:30:00|335.83|335.58|335.58|335.43|335.83|335.68|335.58|335.43|618
1640248500000|2021-12-23 08:35:00|335.53|335.38|335.08|334.93|335.53|335.38|335.03|334.88|730
1640248800000|2021-12-23 08:40:00|335.03|334.88|335.28|335.13|335.33|335.18|335.03|334.88|453
1640249100000|2021-12-23 08:45:00|335.23|335.08|335.23|335.08|335.23|335.13|335.18|335.03|528
1640249400000|2021-12-23 08:50:00|335.28|335.13|335.53|335.33|335.58|335.38|335.28|335.13|429
1640249700000|2021-12-23 08:55:00|335.48|335.38|335.78|335.58|335.83|335.63|335.43|335.28|917
1640250000000|2021-12-23 09:00:00|335.73|335.53|335.68|335.48|335.73|335.58|335.53|335.38|698
1640250300000|2021-12-23 09:05:00|335.73|335.53|335.78|335.58|335.88|335.68|335.68|335.53|166
1640250600000|2021-12-23 09:10:00|335.73|335.63|335.68|335.53|335.83|335.68|335.63|335.48|87
1640250900000|2021-12-23 09:15:00|335.63|335.48|335.73|335.53|335.73|335.53|335.63|335.48|69
1640251200000|2021-12-23 09:20:00|335.93|335.33|335.83|335.23|335.93|335.33|335.83|335.23|0
1640251500000|2021-12-23 09:25:00|335.93|335.33|335.83|335.23|335.93|335.33|335.83|335.23|12
1640251800000|2021-12-23 09:30:00|335.73|335.13|335.83|335.23|335.83|335.23|335.73|335.13|0
1640252400000|2021-12-23 09:40:00|335.93|335.33|335.93|335.33|335.93|335.33|335.83|335.23|0
1640252700000|2021-12-23 09:45:00|335.83|335.23|335.93|335.33|335.93|335.33|335.83|335.23|0
1640253000000|2021-12-23 09:50:00|335.83|335.68|335.93|335.78|336.03|335.88|335.83|335.68|464
1640253300000|2021-12-23 09:55:00|336.03|335.83|335.93|335.73|336.03|335.83|335.78|335.63|179
1640253600000|2021-12-23 10:00:00|335.88|335.78|335.83|335.68|335.93|335.78|335.78|335.58|19
1640253900000|2021-12-23 10:05:00|335.78|335.63|335.68|335.48|335.78|335.68|335.63|335.43|31
1640254200000|2021-12-23 10:10:00|335.73|335.53|335.88|335.68|335.88|335.73|335.68|335.48|51
1640254500000|2021-12-23 10:15:00||335.73||335.73||335.73||335.68|203
1640254800000|2021-12-23 10:20:00|335.93|335.78|335.98|335.83|336.13|335.98|335.93|335.78|121
1640255100000|2021-12-23 10:25:00|336.03|335.88|336.03|335.88|336.03|335.88|335.98|335.83|34
1640255400000|2021-12-23 10:30:00|336.08|335.83|336.03|335.88|336.08|335.88|336.03|335.83|35
1640255700000|2021-12-23 10:35:00|336.08|335.93|336.13|335.98|336.13|335.98|336.03|335.88|41
1640256000000|2021-12-23 10:40:00||335.93||335.98||335.98||335.93|28
1640256300000|2021-12-23 10:45:00|336.08|335.93|336.08|335.93|336.13|335.98|336.03|335.88|33
1640256600000|2021-12-23 10:50:00|336.13|335.98|336.13|335.98|336.23|336.03|336.08|335.93|39
1640256900000|2021-12-23 10:55:00|336.18|336.03|336.18|335.98|336.23|336.08|336.13|335.98|36
1640257200000|2021-12-23 11:00:00|336.13|336.03|336.18|335.98|336.18|336.03|336.08|335.88|1
1640257500000|2021-12-23 11:05:00|336.13|336.03|336.08|335.88|336.23|336.08|336.03|335.88|14
1640257800000|2021-12-23 11:10:00|336.03|335.93|335.98|335.83|336.08|335.93|335.98|335.83|0
1640258100000|2021-12-23 11:15:00|335.93|335.78|335.98|335.78|335.98|335.78|335.88|335.73|2
1640258400000|2021-12-23 11:20:00|336.03|335.83|336.03|335.88|336.08|335.88|335.98|335.78|0
1640258700000|2021-12-23 11:25:00|335.98|335.83|336.08|335.93|336.08|335.93|335.98|335.78|27
1640259000000|2021-12-23 11:30:00|336.03|335.88|336.08|335.93|336.08|335.93|336.03|335.83|2
1640259300000|2021-12-23 11:35:00|336.03|335.88|336.03|335.88|336.03|335.93|336.03|335.88|0
1640259600000|2021-12-23 11:40:00|336.08|335.93|335.98|335.83|336.08|335.93|335.98|335.83|2
1640259900000|2021-12-23 11:45:00|336.03|335.78|335.98|335.83|336.03|335.83|335.93|335.73|1
1640260200000|2021-12-23 11:50:00|336.03|335.88|336.03|335.83|336.03|335.88|335.98|335.83|1
1640260500000|2021-12-23 11:55:00|335.98|335.88|335.98|335.78|336.03|335.88|335.98|335.78|1
1640260800000|2021-12-23 12:00:00|336.03|335.83|336.03|335.88|336.08|335.88|335.98|335.78|2
1640261100000|2021-12-23 12:05:00|335.98|335.83|335.98|335.78|335.98|335.88|335.98|335.78|1
1640261400000|2021-12-23 12:10:00|336.03|335.83|336.08|335.88|336.08|335.88|335.98|335.83|0
1640261700000|2021-12-23 12:15:00|336.03|335.93|335.98|335.78|336.03|335.93|335.93|335.78|2
1640262000000|2021-12-23 12:20:00|335.93|335.83|335.98|335.78|335.98|335.83|335.93|335.78|0
1640262300000|2021-12-23 12:25:00|335.93|335.83|335.88|335.73|335.93|335.83|335.88|335.68|1
1640262600000|2021-12-23 12:30:00|335.83|335.68|335.83|335.68|335.88|335.73|335.83|335.68|0
1640262900000|2021-12-23 12:35:00|335.88|335.73|336.18|335.98|336.23|336.08|335.88|335.68|138
1640263200000|2021-12-23 12:40:00|336.23|336.03|336.28|336.13|336.28|336.13|336.23|335.98|6
1640263500000|2021-12-23 12:45:00|336.33|336.08|336.33|336.18|336.38|336.23|336.33|336.08|2
1640263800000|2021-12-23 12:50:00|336.28|336.13|336.48|336.33|336.48|336.33|336.28|336.13|9
1640264100000|2021-12-23 12:55:00|336.43|336.28|336.48|336.28|336.48|336.33|336.38|336.18|9
1640264400000|2021-12-23 13:00:00|336.43|336.33|336.38|336.23|336.43|336.33|336.38|336.18|20
1640264700000|2021-12-23 13:05:00|336.43|336.28|336.43|336.28|336.43|336.28|336.38|336.23|9
1640265000000|2021-12-23 13:10:00|336.48|336.23|336.63|336.43|336.63|336.48|336.48|336.23|47
1640265300000|2021-12-23 13:15:00|336.58|336.38|336.38|336.23|336.63|336.43|336.38|336.18|16
1640265600000|2021-12-23 13:20:00|336.33|336.18|336.28|336.08|336.38|336.23|336.28|336.08|3
1640265900000|2021-12-23 13:25:00|336.23|336.03|336.28|335.98|336.33|336.18|336.18|335.98|3
1640266200000|2021-12-23 13:30:00|336.23|335.93|336.28|336.08|336.33|336.18|336.13|335.93|3
1640266500000|2021-12-23 13:35:00|336.33|336.13|336.23|336.03|336.38|336.23|336.23|336.03|2
1640266800000|2021-12-23 13:40:00|336.18|335.98|336.08|335.88|336.18|336.03|335.98|335.78|11
1640267100000|2021-12-23 13:45:00|336.03|335.93|336.28|336.08|336.28|336.08|336.03|335.88|5
1640267400000|2021-12-23 13:50:00|336.23|336.03|336.23|336.03|336.28|336.08|336.23|336.03|0
1640267700000|2021-12-23 13:55:00||336.08||336.03||336.08||336.03|1
1640268000000|2021-12-23 14:00:00|336.28|336.08|336.53|336.33|336.58|336.43|336.28|336.03|24
1640268300000|2021-12-23 14:05:00|336.48|336.28|336.38|336.23|336.48|336.28|336.38|336.18|5
1640268600000|2021-12-23 14:10:00|336.33|336.18|336.23|336.03|336.33|336.18|336.18|336.03|0
1640268900000|2021-12-23 14:15:00|336.18|335.98|336.33|336.13|336.33|336.18|336.18|335.98|5
1640269200000|2021-12-23 14:20:00|336.28|336.18|336.38|336.18|336.38|336.23|336.28|336.13|1
1640269500000|2021-12-23 14:25:00|336.33|336.13|336.33|336.18|336.38|336.23|336.33|336.13|1
1640269800000|2021-12-23 14:30:00|336.38|336.13|336.43|336.23|336.63|336.43|336.28|336.13|104
1640270100000|2021-12-23 14:35:00|336.38|336.18|336.43|336.28|336.68|336.53|336.33|336.18|74
1640270400000|2021-12-23 14:40:00|336.38|336.23|336.18|335.98|336.38|336.23|336.18|335.98|9
1640270700000|2021-12-23 14:45:00|336.28|336.18|336.13|335.93|336.28|336.18|335.98|335.83|63
1640271000000|2021-12-23 14:50:00|336.08|335.88|335.73|335.58|336.18|335.98|335.73|335.58|28
1640271300000|2021-12-23 14:55:00|335.68|335.53|335.98|335.78|335.98|335.83|335.63|335.48|40
1640271600000|2021-12-23 15:00:00|335.93|335.73|336.03|335.83|336.08|335.93|335.78|335.53|27
1640271900000|2021-12-23 15:05:00|336.08|335.88|335.98|335.83|336.13|335.98|335.93|335.78|76
1640272200000|2021-12-23 15:10:00|336.03|335.78|336.23|336.03|336.28|336.08|336.03|335.78|16
1640272500000|2021-12-23 15:15:00|336.18|335.98|336.43|336.28|336.43|336.28|336.18|335.98|21
1640272800000|2021-12-23 15:20:00|336.38|336.23|336.38|336.23|336.43|336.28|336.28|336.13|9
1640273100000|2021-12-23 15:25:00|336.43|336.18|336.23|336.08|336.43|336.18|336.23|336.03|18
1640273400000|2021-12-23 15:30:00|336.28|336.03|336.33|336.13|336.38|336.23|336.23|336.03|43
1640273700000|2021-12-23 15:35:00|336.38|336.18|336.38|336.23|336.38|336.23|336.33|336.13|7
1640274000000|2021-12-23 15:40:00|336.43|336.28|336.48|336.33|336.53|336.38|336.38|336.23|28
1640274300000|2021-12-23 15:45:00|336.53|336.38|336.53|336.38|336.53|336.38|336.48|336.33|6
1640274600000|2021-12-23 15:50:00|336.58|336.33|336.33|336.13|336.58|336.33|336.28|336.13|84
1640274900000|2021-12-23 15:55:00|336.28|336.18|336.48|336.33|336.48|336.33|336.28|336.13|66
1640275200000|2021-12-23 16:00:00|336.53|336.38|336.48|336.33|336.63|336.48|336.43|336.28|37
1640275500000|2021-12-23 16:05:00|336.53|336.38|336.53|336.33|336.58|336.43|336.48|336.33|17
1640275800000|2021-12-23 16:10:00|336.48|336.38|336.43|336.28|336.53|336.38|336.43|336.28|6
1640276100000|2021-12-23 16:15:00|336.48|336.33|336.33|336.18|336.48|336.33|336.28|336.13|33
1640276400000|2021-12-23 16:20:00|336.28|336.13|336.38|336.23|336.38|336.23|336.28|336.13|13
1640276700000|2021-12-23 16:25:00|336.43|336.28|336.43|336.23|336.53|336.38|336.33|336.18|18
1640277000000|2021-12-23 16:30:00|336.48|336.28|336.63|336.43|336.73|336.58|336.43|336.23|60
1640277300000|2021-12-23 16:35:00|336.58|336.48|336.68|336.53|336.73|336.53|336.58|336.38|12
1640277600000|2021-12-23 16:40:00|336.73|336.48|336.68|336.53|336.73|336.58|336.63|336.48|41
1640277900000|2021-12-23 16:45:00|336.73|336.58|336.73|336.58|336.73|336.58|336.68|336.53|9
1640278200000|2021-12-23 16:50:00|336.78|336.63|336.73|336.53|336.78|336.63|336.68|336.53|12
1640278500000|2021-12-23 16:55:00|336.68|336.58|336.78|336.63|336.83|336.68|336.68|336.53|43
1640278800000|2021-12-23 17:00:00|336.83|336.58|336.78|336.63|336.83|336.63|336.73|336.53|14
1640279100000|2021-12-23 17:05:00|336.73|336.58|336.68|336.53|336.73|336.58|336.68|336.48|4
1640279400000|2021-12-23 17:10:00|336.63|336.48|336.58|336.43|336.68|336.48|336.58|336.43|9
1640279700000|2021-12-23 17:15:00||336.38||336.43||336.43||336.38|3
1640280000000|2021-12-23 17:20:00|||||||||1
1640280300000|2021-12-23 17:25:00|336.63|336.48|336.58|336.43|336.63|336.48|336.58|336.43|7
1640280600000|2021-12-23 17:30:00|336.63|336.48|336.63|336.48|336.68|336.53|336.63|336.43|14
1640280900000|2021-12-23 17:35:00|336.68|336.43|336.63|336.43|336.68|336.48|336.58|336.43|4
1640281200000|2021-12-23 17:40:00|336.68|336.48|336.68|336.53|336.68|336.53|336.68|336.43|2
1640281500000|2021-12-23 17:45:00|336.73|336.58|336.73|336.58|336.78|336.63|336.73|336.53|23
1640281800000|2021-12-23 17:50:00|336.78|336.63|336.78|336.58|336.83|336.63|336.73|336.58|2
1640282100000|2021-12-23 17:55:00|336.83|336.63|336.88|336.73|336.88|336.73|336.78|336.58|7
1640282400000|2021-12-23 18:00:00|336.93|336.78|336.88|336.73|336.93|336.78|336.88|336.73|11
1640282700000|2021-12-23 18:05:00|336.93|336.78|336.78|336.63|336.93|336.78|336.78|336.58|19
1640283000000|2021-12-23 18:10:00|336.73|336.58|336.68|336.53|336.73|336.58|336.53|336.33|89
1640283300000|2021-12-23 18:15:00|336.63|336.48|336.68|336.48|336.78|336.63|336.63|336.43|22
1640283600000|2021-12-23 18:20:00|336.73|336.53|336.78|336.58|336.78|336.58|336.68|336.48|1
1640283900000|2021-12-23 18:25:00|336.83|336.63|336.83|336.63|336.83|336.68|336.78|336.63|1
1640284200000|2021-12-23 18:30:00|336.78|336.58|336.73|336.53|336.78|336.63|336.68|336.53|4
1640284500000|2021-12-23 18:35:00|336.78|336.58|336.78|336.58|336.78|336.58|336.63|336.48|10
1640284800000|2021-12-23 18:40:00|336.73|336.63|336.83|336.68|336.83|336.68|336.73|336.63|2
1640285400000|2021-12-23 18:50:00|336.88|336.73|336.83|336.68|336.88|336.73|336.83|336.68|10
1640285700000|2021-12-23 18:55:00|336.88|336.73|336.78|336.63|336.93|336.73|336.78|336.63|8
1640286000000|2021-12-23 19:00:00|336.83|336.68|336.83|336.68|336.88|336.68|336.83|336.68|7
1640286300000|2021-12-23 19:05:00|336.88|336.73|336.83|336.68|336.88|336.73|336.83|336.63|9
1640286600000|2021-12-23 19:10:00|336.88|336.73|336.88|336.73|336.88|336.73|336.88|336.73|3
1640286900000|2021-12-23 19:15:00|336.83|336.68|336.93|336.78|336.93|336.78|336.83|336.68|11
1640287200000|2021-12-23 19:20:00|||||||||3
1640287500000|2021-12-23 19:25:00|336.98|336.83|336.93|336.78|336.98|336.83|336.93|336.73|7
1640287800000|2021-12-23 19:30:00|336.98||336.93||336.98||336.93||0
1640288100000|2021-12-23 19:35:00|336.88|336.73|336.93|336.78|336.93|336.78|336.88|336.73|5
1640288400000|2021-12-23 19:40:00|||||||||1
1640288700000|2021-12-23 19:45:00|336.98|336.83|336.98|336.83|337.03|336.88|336.98|336.78|5
1640289000000|2021-12-23 19:50:00|337.03|336.88|337.13|336.98|337.13|336.98|337.03|336.88|44
1640289300000|2021-12-23 19:55:00|337.08|336.93|337.03|336.83|337.08|336.93|336.98|336.83|20
1640289600000|2021-12-23 20:00:00|336.98|336.88|336.83|336.68|337.03|336.88|336.83|336.63|11
1640289900000|2021-12-23 20:05:00|336.88|336.73|336.88|336.68|336.93|336.73|336.83|336.68|7
1640290200000|2021-12-23 20:10:00|336.83|336.73|336.83|336.68|336.83|336.73|336.83|336.68|2
1640290500000|2021-12-23 20:15:00|336.88|336.73|336.83|336.63|336.93|336.78|336.78|336.63|3
1640290800000|2021-12-23 20:20:00|336.78|336.68|336.78|336.58|336.88|336.68|336.73|336.58|6
1640291100000|2021-12-23 20:25:00|336.73|336.63|336.83|336.63|336.88|336.68|336.73|336.63|23
1640291400000|2021-12-23 20:30:00|336.88|336.58|336.73|336.58|336.88|336.68|336.73|336.58|0
1640291700000|2021-12-23 20:35:00|336.78|336.63|336.88|336.68|336.88|336.68|336.73|336.58|3
1640292000000|2021-12-23 20:40:00|336.83|336.73|336.78|336.58|336.93|336.73|336.73|336.58|21
1640292300000|2021-12-23 20:45:00|336.83|336.63|337.08|336.88|337.08|336.88|336.83|336.63|14
1640292600000|2021-12-23 20:50:00|337.13|336.93|337.18|336.98|337.18|336.98|337.08|336.88|4
1640292900000|2021-12-23 20:55:00|337.13|336.83|337.03|336.88|337.23|337.08|336.98|336.78|44
1640293200000|2021-12-23 21:00:00|337.08|336.93|336.88|336.63|337.18|337.03|336.88|336.63|29
1640293500000|2021-12-23 21:05:00|336.93|336.68|336.78|336.58|337.03|336.88|336.78|336.58|3
1640293800000|2021-12-23 21:10:00|336.83|336.63|337.03|336.43|337.03|336.63|336.78|336.43|8
1640294100000|2021-12-23 21:15:00|336.93|336.33|337.03|336.43|337.03|336.43|336.93|336.33|0
1640294400000|2021-12-23 21:20:00|336.93|336.33|337.03|336.43|337.03|336.43|336.93|336.33|0
1640294700000|2021-12-23 21:25:00|336.93|336.33|337.03|336.43|337.03|336.43|336.93|336.33|0
1640296200000|2021-12-23 21:50:00|337.13|336.53|337.13|336.53|337.13|336.53|337.03|336.43|0
1640296500000|2021-12-23 21:55:00|337.03|336.43|337.03|336.43|337.13|336.53|337.03|336.43|0
1640305800000|2021-12-24 00:30:00|337.38|337.13|337.33|337.18|337.48|337.28|336.98|336.78|170
1640306100000|2021-12-24 00:35:00|337.38|337.13|336.73|336.48|337.38|337.18|336.68|336.48|216
1640306400000|2021-12-24 00:40:00|336.68|336.43|336.78|336.63|336.83|336.63|336.58|336.43|34
1640306700000|2021-12-24 00:45:00|336.83|336.68|336.68|336.53|336.98|336.78|336.68|336.48|60
1640307000000|2021-12-24 00:50:00|336.63|336.48|336.53|336.33|336.63|336.48|336.53|336.33|22
1640307300000|2021-12-24 00:55:00|336.48|336.38|336.43|336.28|336.63|336.43|336.43|336.28|73
1640307600000|2021-12-24 01:00:00|336.33|336.23|336.48|336.33|336.88|336.73|336.18|335.98|511
1640307900000|2021-12-24 01:05:00|336.43|336.28|336.43|336.28|336.58|336.43|336.13|335.98|344
1640308200000|2021-12-24 01:10:00|336.38|336.23|336.28|336.13|336.53|336.38|336.28|336.08|168
1640308500000|2021-12-24 01:15:00|336.33|336.18|336.93|336.73|336.93|336.73|336.23|336.08|318
1640308800000|2021-12-24 01:20:00|336.88|336.78|337.48|337.33|337.53|337.38|336.88|336.78|1943
1640309100000|2021-12-24 01:25:00|337.53|337.28|337.78|337.58|337.78|337.58|337.33|337.18|1451
1640309400000|2021-12-24 01:30:00|337.73|337.53|337.68|337.53|337.88|337.73|337.63|337.48|378
1640309700000|2021-12-24 01:35:00|337.63|337.48|337.53|337.38|337.63|337.48|337.43|337.23|203
1640310000000|2021-12-24 01:40:00|337.48|337.33|337.18|337.03|337.48|337.33|337.08|336.93|276
1640310300000|2021-12-24 01:45:00|337.13|336.93|337.08|336.93|337.13|336.98|337.03|336.88|317
1640310600000|2021-12-24 01:50:00|337.03|336.88|337.18|337.03|337.18|337.03|336.98|336.83|147
1640310900000|2021-12-24 01:55:00|337.23|336.98|337.18|337.03|337.28|337.13|337.18|336.98|126
1640311200000|2021-12-24 02:00:00|337.23|337.08|337.08|336.93|337.23|337.08|337.08|336.88|111
1640311500000|2021-12-24 02:05:00|337.03|336.88|337.18|337.03|337.18|337.03|337.03|336.88|90
1640311800000|2021-12-24 02:10:00|337.13|336.98|336.98|336.83|337.13|336.98|336.93|336.78|68
1640312100000|2021-12-24 02:15:00|337.03|336.88|336.88|336.73|337.03|336.88|336.88|336.73|45
1640312400000|2021-12-24 02:20:00|336.93|336.78|337.08|336.93|337.18|336.98|336.93|336.78|1208
1640312700000|2021-12-24 02:25:00|337.03|336.88|337.23|337.08|337.28|337.13|336.93|336.78|87
1640313000000|2021-12-24 02:30:00|337.33|337.13|337.43|337.28|337.48|337.28|337.33|337.13|91
1640313300000|2021-12-24 02:35:00|337.28|337.13|337.43|337.23|337.43|337.28|337.28|337.08|800
1640313600000|2021-12-24 02:40:00|337.38|337.28|337.29|337.14|337.43|337.28|337.24|337.09|45
1640313900000|2021-12-24 02:45:00|337.34|337.19|337.29|337.14|337.44|337.29|337.29|337.14|63
1640314200000|2021-12-24 02:50:00|337.24|337.04|337.29|337.14|337.34|337.19|337.19|336.99|33
1640314500000|2021-12-24 02:55:00|337.24|337.09|337.34|337.19|337.39|337.19|337.24|337.09|236
1640314800000|2021-12-24 03:00:00|337.29|337.14|337.09|336.94|337.34|337.14|337.04|336.89|484
1640315100000|2021-12-24 03:05:00|337.04|336.89|337.34|337.19|337.34|337.19|336.99|336.84|61
1640315400000|2021-12-24 03:10:00|337.39|337.24|337.39|337.19|337.44|337.29|337.34|337.19|49
1640315700000|2021-12-24 03:15:00|337.34|337.24|337.24|337.04|337.34|337.24|337.19|336.99|242
1640316000000|2021-12-24 03:20:00|337.19|337.09|337.14|336.94|337.24|337.09|337.09|336.89|46
1640316300000|2021-12-24 03:25:00|337.19|336.99|337.39|337.24|337.44|337.24|337.19|336.94|494
1640316600000|2021-12-24 03:30:00|337.44|337.29|337.34|337.19|337.44|337.29|337.29|337.14|79
1640316900000|2021-12-24 03:35:00|337.29|337.14|337.34|337.19|337.34|337.19|337.29|337.09|629
1640317200000|2021-12-24 03:40:00|337.29|337.14|337.39|337.24|337.39|337.24|337.24|337.09|112
1640317500000|2021-12-24 03:45:00|337.34|337.19|337.19|337.04|337.34|337.24|337.19|336.99|110
1640317800000|2021-12-24 03:50:00|337.14|336.99|337.39|337.19|337.44|337.29|337.14|336.99|200
1640318100000|2021-12-24 03:55:00|337.34|337.24|337.39|337.24|337.39|337.24|337.19|337.04|144
1640318400000|2021-12-24 04:00:00|337.34|337.19|337.24|337.04|337.39|337.19|337.19|337.04|52
1640318700000|2021-12-24 04:05:00|337.19|337.09|337.29|337.09|337.29|337.14|337.14|336.99|70
1640319000000|2021-12-24 04:10:00|337.24|337.14|337.14|336.99|337.24|337.14|337.14|336.99|29
1640319300000|2021-12-24 04:15:00|337.19|337.04|336.89|336.74|337.19|337.04|336.89|336.74|80
1640319600000|2021-12-24 04:20:00|336.84|336.69|336.79|336.59|336.84|336.69|336.74|336.54|36
1640319900000|2021-12-24 04:25:00|336.74|336.64|336.94|336.74|336.94|336.79|336.74|336.59|29
1640320200000|2021-12-24 04:30:00|336.99|336.79|336.89|336.69|336.99|336.79|336.89|336.69|4
1640320500000|2021-12-24 04:35:00|336.84|336.64|336.74|336.59|336.84|336.69|336.74|336.59|34
1640320800000|2021-12-24 04:40:00|336.69|336.54|336.64|336.44|336.74|336.59|336.64|336.44|17
1640321100000|2021-12-24 04:45:00|336.59|336.39|336.39|336.19|336.59|336.44|336.34|336.19|19
1640321400000|2021-12-24 04:50:00|336.34|336.24|336.54|336.39|336.59|336.44|336.34|336.14|22
1640321700000|2021-12-24 04:55:00|336.59|336.34|336.49|336.29|336.69|336.49|336.49|336.29|9
1640322000000|2021-12-24 05:00:00|336.64|336.34|336.49|336.29|336.64|336.44|336.39|336.24|239
1640322300000|2021-12-24 05:05:00|336.44|336.24|336.44|336.29|336.49|336.34|336.39|336.19|33
1640322600000|2021-12-24 05:10:00|336.49|336.34|336.44|336.24|336.49|336.34|336.39|336.24|21
1640322900000|2021-12-24 05:15:00|336.39|336.29|336.34|336.14|336.44|336.29|336.29|336.09|16
1640323200000|2021-12-24 05:20:00|336.29|336.19|336.19|336.04|336.29|336.19|336.19|336.04|23
1640323500000|2021-12-24 05:25:00|336.14|335.99|336.14|335.99|336.14|335.99|336.04|335.89|64
1640323800000|2021-12-24 05:30:00|336.19|336.04|336.19|336.04|336.19|336.04|336.19|336.04|1
1640324100000|2021-12-24 05:35:00|336.24|336.09|336.24|336.04|336.29|336.14|336.19|336.04|22
1640324400000|2021-12-24 05:40:00|336.19|335.99|336.19|335.99|336.19|336.04|336.09|335.94|77
1640324700000|2021-12-24 05:45:00|336.24|336.04|336.29|336.14|336.29|336.14|336.24|336.04|5
1640325000000|2021-12-24 05:50:00|336.24|336.09|336.29|336.09|336.34|336.14|336.24|336.04|28
1640325300000|2021-12-24 05:55:00|336.34|336.14|336.49|336.29|336.49|336.34|336.34|336.14|7
1640325600000|2021-12-24 06:00:00|336.44|336.24|336.49|336.29|336.49|336.34|336.44|336.24|6
1640325900000|2021-12-24 06:05:00|336.44|336.24|336.29|336.09|336.49|336.29|336.29|336.09|18
1640326200000|2021-12-24 06:10:00|336.34|336.14|336.24|336.09|336.34|336.19|336.19|336.04|36
1640326500000|2021-12-24 06:15:00|336.29|336.14|336.34|336.14|336.39|336.24|336.29|336.14|7
1640326800000|2021-12-24 06:20:00|336.39|336.19|336.44|336.29|336.44|336.29|336.39|336.19|9
1640327100000|2021-12-24 06:25:00|336.39|336.24|336.44|336.29|336.44|336.29|336.39|336.24|9
1640327400000|2021-12-24 06:30:00|336.49|336.34|336.49|336.34|336.54|336.34|336.49|336.34|12
1640327700000|2021-12-24 06:35:00|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.29|23
1640328000000|2021-12-24 06:40:00|336.39|336.24|336.44|336.29|336.44|336.29|336.39|336.24|9
1640328300000|2021-12-24 06:45:00|336.39|336.24|336.39|336.24|336.39|336.24|336.39|336.24|4
1640328600000|2021-12-24 06:50:00|336.44|336.29|336.54|336.34|336.59|336.39|336.39|336.19|34
1640328900000|2021-12-24 06:55:00|336.49|336.29|336.49|336.29|336.59|336.39|336.39|336.24|28
1640329200000|2021-12-24 07:00:00|336.44|336.19|335.99|335.84|336.44|336.19|335.94|335.79|43
1640329500000|2021-12-24 07:05:00|336.04|335.89|336.14|335.99|336.19|336.04|336.04|335.84|29
1640329800000|2021-12-24 07:10:00|336.19|336.04|336.24|336.04|336.29|336.09|336.14|335.99|26
1640330100000|2021-12-24 07:15:00|336.29|336.09|336.14|335.99|336.29|336.14|336.14|335.99|37
1640330400000|2021-12-24 07:20:00|336.19|336.04|336.29|336.09|336.34|336.14|336.19|335.99|14
1640330700000|2021-12-24 07:25:00|336.24|336.04|336.14|335.94|336.24|336.04|336.14|335.94|10
1640331000000|2021-12-24 07:30:00|336.09|335.99|336.14|335.94|336.14|335.99|336.09|335.94|12
1640331300000|2021-12-24 07:35:00|336.09|335.99|336.24|336.04|336.29|336.14|336.09|335.94|48
1640331600000|2021-12-24 07:40:00|336.19|335.99|336.14|335.94|336.19|335.99|336.09|335.94|7
1640331900000|2021-12-24 07:45:00|336.09|335.84|336.14|335.94|336.14|335.99|335.89|335.74|68
1640332200000|2021-12-24 07:50:00|336.09|335.89|336.09|335.94|336.09|335.94|336.04|335.84|3
1640332500000|2021-12-24 07:55:00|336.19|335.99|336.19|336.04|336.19|336.04|336.14|335.99|115
1640332800000|2021-12-24 08:00:00|336.14|335.99|336.14|335.99|336.19|336.04|336.14|335.99|6
1640333100000|2021-12-24 08:05:00|336.19|336.04|336.09|335.89|336.19|336.04|336.09|335.89|23
1640333400000|2021-12-24 08:10:00|336.04|335.94|336.14|335.94|336.14|335.99|336.04|335.89|10
1640333700000|2021-12-24 08:15:00|336.09||336.09||336.09||336.09||4
1640334000000|2021-12-24 08:20:00|336.14|335.99|336.29|336.14|336.29|336.14|336.14|335.99|12
1640334300000|2021-12-24 08:25:00|336.24|336.04|336.29|336.09|336.29|336.14|336.19|336.04|13
1640334600000|2021-12-24 08:30:00|336.24|336.14|336.39|336.24|336.44|336.29|336.24|336.14|21
1640334900000|2021-12-24 08:35:00|336.34|336.19|336.49|336.34|336.49|336.34|336.34|336.19|23
1640335200000|2021-12-24 08:40:00|336.44|336.29|336.49|336.34|336.49|336.34|336.44|336.29|6
1640335500000|2021-12-24 08:45:00|336.54|336.39|336.59|336.39|336.59|336.39|336.49|336.34|17
1640335800000|2021-12-24 08:50:00|336.54|336.34|336.94|336.74|336.94|336.79|336.49|336.34|97
1640336100000|2021-12-24 08:55:00|336.99|336.79|336.99|336.79|337.29|337.09|336.89|336.74|355
1640336400000|2021-12-24 09:00:00|336.94|336.74|336.84|336.64|336.99|336.79|336.84|336.64|180
1640336700000|2021-12-24 09:05:00|336.89|336.74|337.09|336.94|337.09|336.94|336.89|336.74|116
1640337000000|2021-12-24 09:10:00|337.14|336.89|337.24|337.04|337.34|337.19|337.09|336.89|160
1640337300000|2021-12-24 09:15:00|337.29|336.99|337.14|336.89|337.34|337.19|337.04|336.84|56
1640339400000|2021-12-24 09:50:00|336.94|336.69|337.04|336.84|337.04|336.84|336.94|336.69|0
1640339700000|2021-12-24 09:55:00|336.99|336.79|337.24|337.04|337.39|337.24|336.89|336.74|73
1640340000000|2021-12-24 10:00:00|337.19|336.99|337.24|337.04|337.24|337.04|337.14|336.94|3
1640340300000|2021-12-24 10:05:00|337.19|336.99|337.19|336.99|337.19|336.99|337.19|336.99|0
1640340600000|2021-12-24 10:10:00|337.14|336.94|337.04|336.84|337.14|336.99|337.04|336.84|5
1640340900000|2021-12-24 10:15:00||336.89||336.84||336.89||336.84|1
1640341200000|2021-12-24 10:20:00|336.99|336.89|336.94|336.74|336.99|336.89|336.94|336.74|5
1640341500000|2021-12-24 10:25:00|336.89|336.69|336.89|336.69|336.89|336.69|336.89|336.69|1
1640341800000|2021-12-24 10:30:00|336.84|336.64|336.79|336.64|336.84|336.64|336.79|336.64|1
1640342100000|2021-12-24 10:35:00|336.74|336.59|336.69|336.54|336.74|336.59|336.69|336.54|12
1640342400000|2021-12-24 10:40:00|336.74|336.59|336.69|336.54|336.74|336.59|336.69|336.54|5
1640342700000|2021-12-24 10:45:00|336.64|336.49|336.64|336.49|336.64|336.49|336.64|336.44|1
1640343300000|2021-12-24 10:55:00|||||||||1
1640343600000|2021-12-24 11:00:00|336.69|336.54|336.69|336.54|336.69|336.54|336.69|336.54|7
1640344200000|2021-12-24 11:10:00|336.64|336.49|336.64|336.44|336.64|336.49|336.64|336.44|2
1640344500000|2021-12-24 11:15:00||336.49||336.49||336.49||336.49|0
1640344800000|2021-12-24 11:20:00|336.69|336.54|336.69|336.49|336.69|336.54|336.69|336.49|3
1640345100000|2021-12-24 11:25:00||336.54||336.49||336.54||336.49|0
1640345400000|2021-12-24 11:30:00||336.54||336.49||336.54||336.49|0
1640345700000|2021-12-24 11:35:00||336.54||336.54||336.54||336.54|0
1640346600000|2021-12-24 11:50:00|336.64|336.49|336.64|336.49|336.64|336.49|336.64|336.44|4
1640347500000|2021-12-24 12:05:00|336.59|336.44|336.54|336.39|336.59|336.44|336.54|336.39|3
1640348400000|2021-12-24 12:20:00|336.49|336.34|336.54|336.34|336.54|336.34|336.49|336.34|1
1640348700000|2021-12-24 12:25:00||336.39||336.39||336.39||336.39|0
1640349000000|2021-12-24 12:30:00|336.49|336.34|336.34|336.19|336.49|336.34|336.34|336.19|17
1640349300000|2021-12-24 12:35:00|336.29|336.14|336.19|336.04|336.29|336.14|336.19|336.04|22
1640349600000|2021-12-24 12:40:00|336.24|336.09|336.39|336.24|336.39|336.24|336.19|336.09|15
1640350500000|2021-12-24 12:55:00|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.29|4
1640351100000|2021-12-24 13:05:00|336.49|336.34|336.49|336.34|336.49|336.34|336.49|336.34|4
1640352300000|2021-12-24 13:25:00|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.24|5
1640352600000|2021-12-24 13:30:00|336.39|336.24|336.39|336.24|336.39|336.24|336.39|336.24|3
1640352900000|2021-12-24 13:35:00|336.34|336.19|336.34|336.19|336.34|336.19|336.34|336.19|4
1640355600000|2021-12-24 14:20:00|336.29|336.14|336.29|336.14|336.29|336.14|336.29|336.14|4
1640356500000|2021-12-24 14:35:00|336.34|336.19|336.34|336.19|336.34|336.19|336.34|336.19|0
1640356800000|2021-12-24 14:40:00|||||||||6
1640357700000|2021-12-24 14:55:00|||||||||5
1640358900000|2021-12-24 15:15:00|336.39|336.24|336.44|336.29|336.44|336.29|336.39|336.24|11
1640359200000|2021-12-24 15:20:00|336.49|336.34|336.34|336.19|336.49|336.34|336.34|336.19|7
1640359500000|2021-12-24 15:25:00|336.29|336.14|336.29|336.14|336.29|336.14|336.29|336.14|4
1640360400000|2021-12-24 15:40:00|336.34|336.19|336.34|336.19|336.34|336.19|336.34|336.19|5
1640360700000|2021-12-24 15:45:00||336.14||336.19||336.19||336.14|1
1640361300000|2021-12-24 15:55:00|336.39||336.39||336.39||336.34||2
1640361600000|2021-12-24 16:00:00|336.34||336.39||336.39||336.34||0
1640362500000|2021-12-24 16:15:00|336.34||336.34||336.34||336.34||0
1640363100000|2021-12-24 16:25:00|336.29|336.14|336.29|336.09|336.29|336.14|336.24|336.09|25
1640364600000|2021-12-24 16:50:00||336.14||336.14||336.14||336.14|0
1640364900000|2021-12-24 16:55:00|||||||||2
1640365800000|2021-12-24 17:10:00|336.24|336.09|336.24|336.09|336.24|336.09|336.24|336.09|5
1640366100000|2021-12-24 17:15:00|336.29|336.14|336.29|336.14|336.29|336.14|336.29|336.14|10
1640366400000|2021-12-24 17:20:00|336.34|336.19|336.39|336.24|336.39|336.24|336.34|336.19|6
1640366700000|2021-12-24 17:25:00|336.34|336.19|336.34|336.19|336.34|336.19|336.34|336.19|3
1640367000000|2021-12-24 17:30:00|||||||||1
1640367300000|2021-12-24 17:35:00|336.29|336.14|336.24|336.09|336.29|336.14|336.24|336.09|5
1640367600000|2021-12-24 17:40:00|||||||||1
1640367900000|2021-12-24 17:45:00|||||||||1
1640368200000|2021-12-24 17:50:00|336.19|336.04|336.19|336.04|336.19|336.04|336.19|336.04|5
1640368500000|2021-12-24 17:55:00|336.24||336.24||336.24||336.24||2
1640368800000|2021-12-24 18:00:00|336.19||336.19||336.24||336.19||0
1640369100000|2021-12-24 18:05:00|336.24||336.19||336.24||336.19||0
1640369400000|2021-12-24 18:10:00|336.24||336.19||336.24||336.19||0
1640369700000|2021-12-24 18:15:00|336.24||336.19||336.24||336.19||0
1640370300000|2021-12-24 18:25:00|336.24||336.19||336.24||336.19||0
1640370600000|2021-12-24 18:30:00|336.24||336.19||336.24||336.19||0
1640371800000|2021-12-24 18:50:00|336.24|336.09|336.24|336.09|336.24|336.09|336.24|336.09|2
1640373000000|2021-12-24 19:10:00|||||||||1
1640374500000|2021-12-24 19:35:00|336.29||336.24||336.29||336.24||0
1640375100000|2021-12-24 19:45:00|||||||||1
1640375400000|2021-12-24 19:50:00|336.19|336.04|336.19|336.04|336.19|336.04|336.19|336.04|1
1640376900000|2021-12-24 20:15:00|336.24|336.09|336.24|336.09|336.29|336.09|336.24|336.09|1
1640377200000|2021-12-24 20:20:00|336.29||336.24||336.29||336.24||0
1640377500000|2021-12-24 20:25:00|336.29||336.29||336.29||336.24||0
1640377800000|2021-12-24 20:30:00|336.24||336.29||336.29||336.24||0
1640378100000|2021-12-24 20:35:00|336.24||336.24||336.29||336.24||0
1640378400000|2021-12-24 20:40:00|336.29|336.14|336.34|336.14|336.34|336.14|336.24|336.09|11
1640378700000|2021-12-24 20:45:00|336.39|336.09|336.34|336.09|336.39|336.14|336.34|336.09|1
1640379000000|2021-12-24 20:50:00|336.39||336.39||336.39||336.34||0
1640379300000|2021-12-24 20:55:00|336.44|336.14|336.44|336.14|336.49|336.14|336.44|336.14|0
1640379600000|2021-12-24 21:00:00||336.09||336.09||336.09||336.09|0
1640379900000|2021-12-24 21:05:00||336.14||336.14||336.14||336.14|0
1640380200000|2021-12-24 21:10:00|336.64|336.04|336.64|336.09|336.64|336.09|336.64|336.04|15
1640559600000|2021-12-26 23:00:00|336.59|335.99|336.69|336.09|336.69|336.09|336.49|335.89|0
1640559900000|2021-12-26 23:05:00|336.59|335.99|336.79|336.19|336.89|336.29|336.59|335.99|0
1640560200000|2021-12-26 23:10:00|336.89|336.29|336.79|336.19|336.89|336.29|336.79|336.19|0
1640560500000|2021-12-26 23:15:00|336.89|336.29|336.79|336.19|336.89|336.29|336.69|336.09|0
1640560800000|2021-12-26 23:20:00|336.69|336.09|336.79|336.19|336.79|336.19|336.69|336.09|0
1640561100000|2021-12-26 23:25:00|336.69|336.09|336.69|336.09|336.79|336.19|336.69|336.09|0
1640561400000|2021-12-26 23:30:00|336.79|336.19|336.79|336.19|336.79|336.19|336.69|336.09|0
1640561700000|2021-12-26 23:35:00|336.89|336.29|336.79|336.19|336.89|336.29|336.79|336.19|0
1640562000000|2021-12-26 23:40:00|336.69|336.09|336.69|336.09|336.79|336.19|336.69|336.09|0
1640562300000|2021-12-26 23:45:00|336.79|336.19|336.69|336.09|336.79|336.19|336.69|336.09|0
1640562600000|2021-12-26 23:50:00|336.79|336.19|336.69|336.09|336.79|336.19|336.69|336.09|0
1640562900000|2021-12-26 23:55:00|336.79|336.19|336.79|336.19|336.79|336.19|336.79|336.19|0
1640563200000|2021-12-27 00:00:00|336.69|336.09|336.89|336.29|336.89|336.29|336.69|336.09|0
1640563500000|2021-12-27 00:05:00|336.79|336.19|336.99|336.39|336.99|336.39|336.79|336.19|0
1640563800000|2021-12-27 00:10:00|336.89|336.29|336.79|336.19|336.99|336.39|336.69|336.09|0
1640564100000|2021-12-27 00:15:00|336.69|336.09|336.69|336.09|336.79|336.19|336.69|336.09|0
1640564400000|2021-12-27 00:20:00|336.79|336.19|336.89|336.29|336.89|336.29|336.69|336.09|0
1640564700000|2021-12-27 00:25:00|336.79|336.19|336.89|336.29|336.89|336.29|336.79|336.19|0
1640565000000|2021-12-27 00:30:00|336.54|336.24|335.39|335.14|336.94|336.49|335.24|335.04|884
1640565300000|2021-12-27 00:35:00|335.34|335.19|336.09|335.89|336.09|335.89|335.29|335.14|102
1640565600000|2021-12-27 00:40:00|336.14|335.94|336.44|336.24|336.49|336.29|336.09|335.89|138
1640565900000|2021-12-27 00:45:00|336.39|336.29|336.54|336.34|336.64|336.44|336.34|336.14|132
1640566200000|2021-12-27 00:50:00|336.49|336.29|336.39|336.19|336.49|336.29|336.19|335.99|112
1640566500000|2021-12-27 00:55:00|336.34|336.24|336.14|335.99|336.44|336.29|336.09|335.94|134
1640566800000|2021-12-27 01:00:00|336.09|335.94|336.24|336.04|336.59|336.39|336.04|335.84|458
1640567100000|2021-12-27 01:05:00|336.19|336.09|336.69|336.49|336.79|336.59|336.19|336.09|211
1640567400000|2021-12-27 01:10:00|336.64|336.54|336.14|335.94|336.64|336.54|336.04|335.89|200
1640567700000|2021-12-27 01:15:00|336.09|335.89|335.89|335.74|336.09|335.89|335.74|335.54|435
1640568000000|2021-12-27 01:20:00|335.94|335.79|336.34|336.19|336.34|336.19|335.84|335.69|230
1640568300000|2021-12-27 01:25:00|336.29|336.14|336.79|336.59|336.79|336.59|336.29|336.14|2253
1640568600000|2021-12-27 01:30:00|336.84|336.64|337.04|336.84|337.04|336.84|336.69|336.49|276
1640568900000|2021-12-27 01:35:00|337.09|336.89|336.99|336.84|337.09|336.94|336.89|336.74|191
1640569200000|2021-12-27 01:40:00|337.04|336.89|337.29|337.09|337.29|337.14|336.99|336.84|167
1640569500000|2021-12-27 01:45:00|337.24|337.14|337.54|337.34|337.54|337.39|337.24|337.09|222
1640569800000|2021-12-27 01:50:00|337.49|337.29|337.29|337.14|337.54|337.34|337.29|337.14|162
1640570100000|2021-12-27 01:55:00|337.24|337.09|337.44|337.24|337.44|337.24|337.24|337.09|164
1640570400000|2021-12-27 02:00:00|337.49|337.29|337.39|337.24|337.54|337.39|337.39|337.24|163
1640570700000|2021-12-27 02:05:00|337.44|337.29|337.49|337.34|337.49|337.34|337.24|337.09|178
1640571000000|2021-12-27 02:10:00|337.54|337.29|337.59|337.44|337.64|337.49|337.49|337.29|154
1640571300000|2021-12-27 02:15:00|337.64|337.39|337.74|337.54|337.79|337.59|337.59|337.39|781
1640571600000|2021-12-27 02:20:00|337.69|337.59|337.84|337.64|337.94|337.74|337.69|337.54|685
1640571900000|2021-12-27 02:25:00|337.89|337.69|337.99|337.79|338.04|337.84|337.84|337.64|731
1640572200000|2021-12-27 02:30:00|337.94|337.84|337.94|337.74|338.04|337.89|337.89|337.74|2797
1640572500000|2021-12-27 02:35:00|337.89|337.79|337.84|337.69|337.94|337.79|337.84|337.69|822
1640572800000|2021-12-27 02:40:00|337.79|337.64|337.64|337.49|337.79|337.64|337.64|337.44|129
1640573100000|2021-12-27 02:45:00|337.69|337.44|337.49|337.34|337.74|337.54|337.49|337.34|88
1640573400000|2021-12-27 02:50:00|337.54|337.39|337.34|337.14|337.54|337.39|337.29|337.14|121
1640573700000|2021-12-27 02:55:00|337.39|337.19|337.29|337.09|337.39|337.24|337.29|337.09|120
1640574000000|2021-12-27 03:00:00|337.34|337.14|337.54|337.39|337.59|337.39|337.29|337.14|2488
1640574300000|2021-12-27 03:05:00|337.59|337.34|337.49|337.34|337.59|337.39|337.49|337.34|902
1640574600000|2021-12-27 03:10:00|337.54|337.39|337.19|336.99|337.54|337.39|337.19|336.99|120
1640574900000|2021-12-27 03:15:00|337.14|337.04|337.04|336.84|337.14|337.04|336.94|336.79|198
1640575200000|2021-12-27 03:20:00|336.99|336.79|336.94|336.74|336.99|336.79|336.74|336.54|232
1640575500000|2021-12-27 03:25:00|337.04|336.79|336.74|336.59|337.09|336.89|336.69|336.54|339
1640575800000|2021-12-27 03:30:00|336.69|336.54|336.74|336.59|336.74|336.59|336.64|336.49|82
1640576100000|2021-12-27 03:35:00|336.69|336.54|336.59|336.44|336.69|336.54|336.59|336.39|303
1640576400000|2021-12-27 03:40:00|336.54|336.39|336.74|336.59|336.79|336.64|336.54|336.39|139
1640576700000|2021-12-27 03:45:00|336.79|336.64|336.79|336.59|336.89|336.69|336.74|336.59|296
1640577000000|2021-12-27 03:50:00|336.74|336.54|336.69|336.49|336.79|336.54|336.64|336.49|565
1640577300000|2021-12-27 03:55:00|336.64|336.44|336.64|336.49|336.69|336.54|336.59|336.44|355
1640577600000|2021-12-27 04:00:00|336.59|336.44|336.64|336.44|336.64|336.44|336.59|336.44|42
1640577900000|2021-12-27 04:05:00|336.59|336.39|336.49|336.34|336.59|336.39|336.39|336.24|51
1640578200000|2021-12-27 04:10:00|336.59|336.39|336.64|336.44|336.69|336.49|336.49|336.34|115
1640578500000|2021-12-27 04:15:00|336.69|336.49|336.89|336.69|336.89|336.69|336.69|336.49|84
1640578800000|2021-12-27 04:20:00|336.84|336.74|336.94|336.74|336.94|336.74|336.79|336.64|85
1640579100000|2021-12-27 04:25:00|336.89|336.84|336.94|336.79|337.04|336.89|336.89|336.74|115
1640579400000|2021-12-27 04:30:00|336.89|336.74|336.69|336.54|336.89|336.74|336.64|336.44|140
1640579700000|2021-12-27 04:35:00|336.64|336.49|336.49|336.29|336.69|336.49|336.49|336.29|117
1640580000000|2021-12-27 04:40:00|336.39|336.34|336.39|336.19|336.39|336.34|336.34|336.14|113
1640580300000|2021-12-27 04:45:00|336.34|336.24|336.39|336.24|336.39|336.24|336.34|336.24|83
1640580600000|2021-12-27 04:50:00|336.34|336.14|336.44|336.29|336.44|336.29|336.34|336.14|123
1640580900000|2021-12-27 04:55:00|336.49|336.34|336.34|336.19|336.49|336.34|336.34|336.14|85
1640581200000|2021-12-27 05:00:00|336.29|336.14|336.19|336.04|336.34|336.19|336.19|336.04|102
1640581500000|2021-12-27 05:05:00|336.24|336.09|336.19|336.04|336.24|336.09|336.14|335.99|73
1640581800000|2021-12-27 05:10:00|336.24|336.09|336.19|336.04|336.29|336.14|336.19|336.04|48
1640582100000|2021-12-27 05:15:00|336.24|336.09|336.29|336.14|336.29|336.14|336.24|336.04|2354
1640582400000|2021-12-27 05:20:00|336.24|336.09|336.19|336.04|336.24|336.09|336.19|336.04|46
1640582700000|2021-12-27 05:25:00|336.24|336.14|336.34|336.19|336.34|336.19|336.19|336.09|651
1640583000000|2021-12-27 05:30:00|336.39|336.24|336.59|336.44|336.59|336.44|336.34|336.14|908
1640583300000|2021-12-27 05:35:00|336.64|336.49|336.84|336.64|336.84|336.64|336.64|336.44|2960
1640583600000|2021-12-27 05:40:00|336.79|336.69|336.94|336.79|336.99|336.84|336.79|336.64|86
1640583900000|2021-12-27 05:45:00|336.89|336.74|336.79|336.64|336.89|336.74|336.79|336.64|45
1640584200000|2021-12-27 05:50:00|336.74|336.59|336.69|336.54|336.84|336.69|336.64|336.49|87
1640584500000|2021-12-27 05:55:00|336.64|336.49|336.69|336.54|336.69|336.54|336.64|336.49|37
1640584800000|2021-12-27 06:00:00|336.74|336.59|336.64|336.49|336.74|336.59|336.59|336.44|656
1640585100000|2021-12-27 06:05:00|336.59|336.44|336.59|336.44|336.64|336.44|336.59|336.44|231
1640585400000|2021-12-27 06:10:00|336.64|336.49|336.49|336.34|336.64|336.49|336.49|336.34|60
1640585700000|2021-12-27 06:15:00|336.54|336.29|336.54|336.39|336.54|336.39|336.44|336.24|89
1640586000000|2021-12-27 06:20:00|336.59|336.34|336.59|336.44|336.59|336.44|336.59|336.34|35
1640586300000|2021-12-27 06:25:00|336.64|336.49|336.64|336.49|336.69|336.54|336.59|336.49|45
1640586600000|2021-12-27 06:30:00|336.69|336.54|336.69|336.54|336.74|336.59|336.59|336.44|81
1640586900000|2021-12-27 06:35:00|336.64|336.49|336.69|336.49|336.79|336.64|336.64|336.49|86
1640587200000|2021-12-27 06:40:00|336.74|336.54|336.69|336.54|336.74|336.59|336.64|336.49|43
1640587500000|2021-12-27 06:45:00|336.74|336.59|336.54|336.39|336.74|336.59|336.54|336.34|49
1640587800000|2021-12-27 06:50:00|336.59|336.44|336.49|336.34|336.59|336.44|336.49|336.34|43
1640588100000|2021-12-27 06:55:00|336.54|336.39|336.74|336.59|336.74|336.59|336.49|336.34|70
1640588400000|2021-12-27 07:00:00|336.69|336.54|336.69|336.54|336.74|336.59|336.59|336.44|104
1640588700000|2021-12-27 07:05:00|336.74|336.49|336.74|336.59|336.74|336.59|336.69|336.49|68
1640589000000|2021-12-27 07:10:00|336.69|336.54|336.79|336.59|336.79|336.64|336.69|336.54|96
1640589300000|2021-12-27 07:15:00|336.74|336.64|336.69|336.54|336.84|336.64|336.69|336.54|73
1640589600000|2021-12-27 07:20:00|336.64|336.49|336.64|336.49|336.69|336.49|336.64|336.44|60
1640589900000|2021-12-27 07:25:00|336.69|336.54|336.69|336.54|336.79|336.59|336.64|336.54|78
1640590200000|2021-12-27 07:30:00|336.64|336.49|336.54|336.39|336.69|336.54|336.54|336.39|91
1640590500000|2021-12-27 07:35:00|336.49|336.34|336.54|336.39|336.54|336.39|336.49|336.34|94
1640590800000|2021-12-27 07:40:00|336.59|336.44|336.69|336.54|336.69|336.54|336.59|336.44|111
1640591100000|2021-12-27 07:45:00|336.64|336.49|336.69|336.54|336.69|336.54|336.64|336.49|135
1640591400000|2021-12-27 07:50:00|336.74||336.69||336.74||336.69||78
1640591700000|2021-12-27 07:55:00|336.74|336.59|336.64|336.49|336.74|336.59|336.64|336.49|503
1640592000000|2021-12-27 08:00:00|336.69|336.54|336.59|336.44|336.69|336.54|336.54|336.39|199
1640592300000|2021-12-27 08:05:00|336.64|336.49|336.79|336.64|336.84|336.64|336.59|336.44|192
1640592600000|2021-12-27 08:10:00|336.84|336.69|336.89|336.74|336.94|336.79|336.79|336.64|714
1640592900000|2021-12-27 08:15:00|336.84|336.69|336.84|336.69|336.94|336.79|336.84|336.69|101
1640593200000|2021-12-27 08:20:00|336.79|336.64|336.84|336.69|336.94|336.79|336.79|336.64|154
1640593500000|2021-12-27 08:25:00|336.79|336.64|336.74|336.59|336.79|336.64|336.69|336.54|97
1640593800000|2021-12-27 08:30:00|336.79|336.64|336.64|336.49|336.89|336.74|336.64|336.49|97
1640594100000|2021-12-27 08:35:00|336.69|336.44|336.69|336.54|336.74|336.59|336.64|336.44|726
1640594400000|2021-12-27 08:40:00|336.74|336.49|336.69|336.54|336.74|336.59|336.59|336.44|103
1640594700000|2021-12-27 08:45:00|336.74|336.49|336.59|336.44|336.74|336.49|336.59|336.44|134
1640595000000|2021-12-27 08:50:00|336.64|336.49|336.64|336.44|336.74|336.59|336.54|336.39|325
1640595300000|2021-12-27 08:55:00|336.59|336.49|336.39|336.24|336.64|336.49|336.29|336.14|227
1640595600000|2021-12-27 09:00:00|336.34|336.19|336.44|336.29|336.54|336.39|336.34|336.19|275
1640595900000|2021-12-27 09:05:00|336.39|336.24|336.39|336.24|336.44|336.29|336.24|336.04|327
1640596200000|2021-12-27 09:10:00|336.34|336.19|336.34|336.09|336.44|336.24|336.24|336.09|201
1640596500000|2021-12-27 09:15:00|336.29|336.14|336.24|335.99|336.29|336.14|336.14|335.94|150
1640596800000|2021-12-27 09:20:00|336.39|335.79|336.39|335.79|336.39|335.79|336.29|335.69|0
1640597100000|2021-12-27 09:25:00|336.29|335.69|336.39|335.79|336.39|335.79|336.29|335.69|3
1640597400000|2021-12-27 09:30:00|336.29|335.69|336.29|335.69|336.29|335.69|336.29|335.69|0
1640597700000|2021-12-27 09:35:00|336.39|335.79|336.49|335.89|336.49|335.89|336.39|335.79|0
1640598000000|2021-12-27 09:40:00|336.39|335.79|336.59|335.99|336.59|335.99|336.39|335.79|0
1640598300000|2021-12-27 09:45:00|336.49|335.89|336.59|335.99|336.59|335.99|336.49|335.89|0
1640598600000|2021-12-27 09:50:00|336.69|336.09|336.69|336.09|336.69|336.09|336.69|336.09|32
1640598900000|2021-12-27 09:55:00|336.79|336.19|336.39|336.19|336.79|336.19|336.29|336.09|128
1640599200000|2021-12-27 10:00:00|336.34|336.14|336.49|336.29|336.49|336.29|336.34|336.14|10
1640599500000|2021-12-27 10:05:00|336.44|336.24|336.59|336.39|336.59|336.39|336.44|336.24|34
1640600100000|2021-12-27 10:15:00|336.64|336.44|336.64|336.44|336.64|336.44|336.59|336.39|46
1640600400000|2021-12-27 10:20:00|336.59|336.49|336.64|336.49|336.69|336.49|336.59|336.49|5
1640600700000|2021-12-27 10:25:00|336.59|336.44|336.69|336.49|336.69|336.49|336.59|336.39|19
1640601000000|2021-12-27 10:30:00|336.74|336.54|336.69|336.49|336.74|336.54|336.69|336.49|4
1640601300000|2021-12-27 10:35:00|336.74|336.54|336.69|336.49|336.74|336.54|336.69|336.49|0
1640601600000|2021-12-27 10:40:00|336.74|336.54|336.74|336.49|336.74|336.54|336.69|336.49|8
1640601900000|2021-12-27 10:45:00|336.69|336.54|336.74|336.49|336.74|336.54|336.69|336.49|10
1640602200000|2021-12-27 10:50:00|336.69|336.54|336.69|336.49|336.74|336.54|336.69|336.44|32
1640602500000|2021-12-27 10:55:00|336.74|336.44|336.59|336.44|336.74|336.44|336.59|336.44|20
1640602800000|2021-12-27 11:00:00|336.64|336.34|336.44|336.29|336.64|336.39|336.44|336.29|372
1640603100000|2021-12-27 11:05:00|336.49|336.34|336.49|336.34|336.54|336.34|336.44|336.34|1
1640603400000|2021-12-27 11:10:00|336.54||336.49||336.54||336.49||0
1640603700000|2021-12-27 11:15:00|336.54|336.39|336.59|336.44|336.59|336.44|336.49|336.39|0
1640604000000|2021-12-27 11:20:00|336.54|336.34|336.54|336.39|336.59|336.39|336.54|336.34|5
1640604600000|2021-12-27 11:30:00|336.59|336.44|336.69|336.54|336.74|336.59|336.59|336.44|17
1640604900000|2021-12-27 11:35:00|336.74|336.59|336.79|336.64|336.84|336.64|336.74|336.59|3
1640605200000|2021-12-27 11:40:00|336.84|336.69|336.79|336.59|336.84|336.69|336.79|336.59|5
1640605500000|2021-12-27 11:45:00|336.74|336.54|336.69|336.54|336.79|336.54|336.69|336.54|2
1640605800000|2021-12-27 11:50:00|336.74|336.59|336.79|336.59|336.79|336.64|336.74|336.54|1
1640606100000|2021-12-27 11:55:00||336.64||336.64||336.64||336.64|0
1640606400000|2021-12-27 12:00:00|336.74|336.59|336.74|336.59|336.79|336.59|336.74|336.59|6
1640606700000|2021-12-27 12:05:00|336.79|336.64|336.69|336.49|336.79|336.64|336.64|336.49|4
1640607000000|2021-12-27 12:10:00|336.64|336.44|336.64|336.44|336.69|336.49|336.49|336.34|31
1640607300000|2021-12-27 12:15:00|336.69|336.49|336.64|336.49|336.69|336.54|336.64|336.44|0
1640607600000|2021-12-27 12:20:00|336.69|336.54|336.69|336.54|336.69|336.54|336.64|336.49|3
1640607900000|2021-12-27 12:25:00|336.64|336.49|336.69|336.54|336.69|336.54|336.64|336.49|30
1640608200000|2021-12-27 12:30:00|336.74|336.59|336.69|336.54|336.74|336.59|336.69|336.49|11
1640608500000|2021-12-27 12:35:00|336.74|336.49|336.69|336.54|336.74|336.54|336.69|336.49|3
1640608800000|2021-12-27 12:40:00|336.64|336.49|336.64|336.49|336.69|336.54|336.59|336.44|7
1640609100000|2021-12-27 12:45:00|336.69|336.54|336.74|336.54|336.74|336.59|336.69|336.54|1
1640609400000|2021-12-27 12:50:00|336.69|336.59|336.74|336.59|336.74|336.59|336.69|336.54|3
1640609700000|2021-12-27 12:55:00|336.79|336.64|336.79|336.59|336.79|336.64|336.74|336.59|3
1640610000000|2021-12-27 13:00:00|336.74|336.64|336.74|336.59|336.79|336.64|336.74|336.59|0
1640610300000|2021-12-27 13:05:00|||||||||1
1640610600000|2021-12-27 13:10:00|336.69|336.54|336.69|336.54|336.69|336.54|336.64|336.49|7
1640610900000|2021-12-27 13:15:00|336.74|336.59|336.69|336.54|336.74|336.59|336.69|336.49|2
1640611200000|2021-12-27 13:20:00|336.74|336.49|336.59|336.44|336.74|336.54|336.59|336.44|15
1640611500000|2021-12-27 13:25:00|336.64|336.49|336.59|336.44|336.64|336.49|336.59|336.44|29
1640611800000|2021-12-27 13:30:00|336.64|336.49|336.64|336.49|336.69|336.49|336.64|336.49|5
1640612100000|2021-12-27 13:35:00|||||||||1
1640612400000|2021-12-27 13:40:00|336.69|336.54|336.69|336.54|336.69|336.54|336.69|336.49|10
1640612700000|2021-12-27 13:45:00|336.74|336.59|336.74|336.59|336.79|336.64|336.69|336.54|29
1640613000000|2021-12-27 13:50:00|336.79|336.54|336.74|336.59|336.79|336.64|336.74|336.54|4
1640613300000|2021-12-27 13:55:00|336.79|336.64|336.74|336.59|336.79|336.64|336.74|336.59|2
1640613600000|2021-12-27 14:00:00|336.79|336.64|336.79|336.64|336.79|336.64|336.74|336.59|19
1640613900000|2021-12-27 14:05:00|336.74|336.59|336.69|336.54|336.74|336.64|336.69|336.49|18
1640614200000|2021-12-27 14:10:00|336.74|336.59|336.74|336.59|336.74|336.59|336.74|336.59|3
1640614500000|2021-12-27 14:15:00|336.69|336.54|336.69|336.54|336.69|336.59|336.69|336.54|14
1640614800000|2021-12-27 14:20:00|336.74|336.59|336.79|336.64|336.79|336.64|336.74|336.59|3
1640615100000|2021-12-27 14:25:00|336.74|336.59|336.79|336.64|336.79|336.64|336.74|336.59|6
1640615400000|2021-12-27 14:30:00|336.84|336.69|337.24|337.04|337.34|337.14|336.84|336.69|134
1640615700000|2021-12-27 14:35:00|337.19|336.94|337.24|337.04|337.24|337.09|337.09|336.89|18
1640616000000|2021-12-27 14:40:00|337.29|337.09|337.19|336.99|337.39|337.24|337.19|336.99|39
1640616300000|2021-12-27 14:45:00|337.24|337.04|337.04|336.89|337.24|337.04|336.89|336.69|60
1640616600000|2021-12-27 14:50:00|336.99|336.84|336.74|336.54|337.14|336.94|336.74|336.54|27
1640616900000|2021-12-27 14:55:00|336.84|336.59|336.39|336.19|336.84|336.59|336.24|336.09|91
1640617200000|2021-12-27 15:00:00|336.44|336.24|336.44|336.24|336.54|336.34|336.34|336.19|28
1640617500000|2021-12-27 15:05:00|336.49|336.19|336.59|336.39|336.59|336.39|336.29|336.14|26
1640617800000|2021-12-27 15:10:00|336.54|336.44|336.64|336.49|336.64|336.49|336.49|336.29|6
1640618100000|2021-12-27 15:15:00|336.69|336.54|336.49|336.34|336.69|336.54|336.44|336.29|13
1640618400000|2021-12-27 15:20:00|336.54|336.39|336.59|336.39|336.64|336.49|336.49|336.39|8
1640618700000|2021-12-27 15:25:00|336.54|336.44|336.79|336.59|336.79|336.64|336.54|336.39|8
1640619000000|2021-12-27 15:30:00|336.74|336.64|336.79|336.64|336.79|336.64|336.69|336.54|9
1640619300000|2021-12-27 15:35:00|336.74|336.59|336.64|336.49|336.79|336.64|336.64|336.49|23
1640619600000|2021-12-27 15:40:00|336.69|336.44|336.54|336.39|336.69|336.54|336.54|336.39|28
1640619900000|2021-12-27 15:45:00|336.59|336.44|336.54|336.39|336.69|336.49|336.54|336.39|31
1640620200000|2021-12-27 15:50:00|336.59|336.44|336.64|336.49|336.64|336.49|336.54|336.39|5
1640620500000|2021-12-27 15:55:00|336.69|336.44|336.84|336.64|336.84|336.64|336.69|336.44|6
1640620800000|2021-12-27 16:00:00|336.89|336.69|337.09|336.89|337.09|336.89|336.89|336.69|33
1640621100000|2021-12-27 16:05:00|337.04|336.84|336.84|336.64|337.09|336.84|336.74|336.54|20
1640621400000|2021-12-27 16:10:00|336.89|336.69|336.99|336.79|336.99|336.79|336.84|336.64|7
1640621700000|2021-12-27 16:15:00|336.94|336.74|336.74|336.54|336.94|336.74|336.69|336.49|10
1640622000000|2021-12-27 16:20:00|336.69|336.49|336.74|336.59|336.84|336.64|336.64|336.49|12
1640622300000|2021-12-27 16:25:00|336.79|336.54|336.89|336.69|336.89|336.69|336.74|336.54|54
1640622600000|2021-12-27 16:30:00|336.84|336.64|336.84|336.69|336.84|336.69|336.74|336.59|2
1640622900000|2021-12-27 16:35:00|336.89|336.74|337.04|336.84|337.04|336.84|336.84|336.74|4
1640623200000|2021-12-27 16:40:00|336.99|336.89|336.94|336.79|337.04|336.89|336.94|336.79|2
1640623500000|2021-12-27 16:45:00|336.89|336.74|336.79|336.59|336.94|336.74|336.79|336.59|3
1640623800000|2021-12-27 16:50:00||336.64||336.64||336.64||336.64|1
1640624100000|2021-12-27 16:55:00|336.74|336.59|336.84|336.64|336.89|336.69|336.74|336.59|1
1640624400000|2021-12-27 17:00:00|336.89|336.69|336.84|336.64|336.94|336.74|336.84|336.64|1
1640624700000|2021-12-27 17:05:00|336.89|336.74|336.94|336.79|336.94|336.79|336.84|336.64|8
1640625000000|2021-12-27 17:10:00|336.89|336.74|337.04|336.84|337.04|336.89|336.89|336.74|2
1640625300000|2021-12-27 17:15:00|336.99|336.89|337.04|336.84|337.04|336.89|336.94|336.79|4
1640625600000|2021-12-27 17:20:00|337.09|336.89|337.09|336.94|337.09|336.94|337.09|336.84|2
1640625900000|2021-12-27 17:25:00|337.04|336.89|337.09|336.89|337.14|336.94|337.04|336.89|0
1640626200000|2021-12-27 17:30:00||336.94||336.94||336.94||336.94|0
1640626500000|2021-12-27 17:35:00|336.94|336.79|337.04|336.89|337.04|336.89|336.94|336.79|48
1640626800000|2021-12-27 17:40:00|336.99|336.84|337.04|336.84|337.19|337.04|336.99|336.84|35
1640627100000|2021-12-27 17:45:00|336.99|336.79|337.04|336.84|337.04|336.84|336.99|336.79|2
1640627400000|2021-12-27 17:50:00|336.99|336.89|337.04|336.84|337.04|336.89|336.99|336.84|0
1640627700000|2021-12-27 17:55:00|336.99|336.89|337.09|336.94|337.14|336.94|336.99|336.89|0
1640628000000|2021-12-27 18:00:00|337.14|336.89|337.14|336.94|337.14|336.94|337.04|336.89|0
1640628300000|2021-12-27 18:05:00|337.09|336.99|337.14|336.94|337.19|336.99|337.09|336.94|12
1640628600000|2021-12-27 18:10:00|337.09|336.89|337.09|336.94|337.14|336.94|336.99|336.84|9
1640628900000|2021-12-27 18:15:00|337.14|336.99|337.14|336.94|337.14|336.99|337.09|336.94|10
1640629200000|2021-12-27 18:20:00|337.09|336.99|337.19|336.99|337.19|336.99|337.09|336.94|4
1640629500000|2021-12-27 18:25:00|337.14|337.04|337.09|336.94|337.24|337.09|337.09|336.94|6
1640629800000|2021-12-27 18:30:00|337.04|336.89|337.04|336.84|337.09|336.89|337.04|336.84|2
1640630100000|2021-12-27 18:35:00|337.09|336.89|337.09|336.89|337.09|336.94|337.04|336.84|1
1640630400000|2021-12-27 18:40:00|337.04||337.09||337.09||337.04||0
1640630700000|2021-12-27 18:45:00|337.14|336.94|337.09|336.89|337.14|336.94|337.09|336.89|2
1640631000000|2021-12-27 18:50:00|337.14|336.94|337.14|336.94|337.14|336.94|337.09|336.89|0
1640631300000|2021-12-27 18:55:00|337.09|336.99|337.14|336.99|337.14|336.99|337.09|336.94|1
1640631600000|2021-12-27 19:00:00|337.09|336.94|337.09|336.89|337.14|336.94|337.04|336.89|0
1640631900000|2021-12-27 19:05:00|337.04|336.94|337.14|336.94|337.14|336.94|337.04|336.89|0
1640632200000|2021-12-27 19:10:00|337.09|336.89|337.14|336.94|337.14|336.94|337.09|336.89|0
1640632500000|2021-12-27 19:15:00|337.09|336.89|337.09|336.89|337.14|336.94|337.09|336.89|1
1640632800000|2021-12-27 19:20:00|337.14|336.94|337.19|336.99|337.19|337.04|337.14|336.89|0
1640633100000|2021-12-27 19:25:00|337.14|337.04|337.14|336.94|337.24|337.04|337.09|336.89|15
1640633400000|2021-12-27 19:30:00|337.09|336.89|337.14|336.94|337.14|336.99|337.09|336.89|0
1640633700000|2021-12-27 19:35:00|337.09|336.99|337.14|336.99|337.14|336.99|337.09|336.94|1
1640634000000|2021-12-27 19:40:00|337.19|337.04|337.14|336.94|337.29|337.09|337.14|336.94|4
1640634300000|2021-12-27 19:45:00|337.09|336.89|337.04|336.84|337.14|336.94|336.99|336.79|33
1640634600000|2021-12-27 19:50:00|337.09||337.04||337.09||337.04||1
1640634900000|2021-12-27 19:55:00|337.09|336.89|337.09|336.89|337.09|336.94|337.04|336.89|0
1640635200000|2021-12-27 20:00:00|337.04|336.84|336.99|336.79|337.09|336.84|336.94|336.79|1
1640635500000|2021-12-27 20:05:00|336.94|336.84|336.99|336.79|336.99|336.84|336.94|336.79|0
1640635800000|2021-12-27 20:10:00|336.94|336.74|336.94|336.74|336.99|336.79|336.89|336.74|2
1640636100000|2021-12-27 20:15:00|336.89|336.79|336.99|336.84|336.99|336.84|336.89|336.74|2
1640636400000|2021-12-27 20:20:00|336.94|336.79|336.89|336.69|336.94|336.79|336.89|336.69|6
1640636700000|2021-12-27 20:25:00|336.94|336.74|337.04|336.84|337.04|336.84|336.89|336.69|1
1640637000000|2021-12-27 20:30:00|336.99||337.04||337.04||336.99||2
1640637300000|2021-12-27 20:35:00|336.99||336.99||337.04||336.99||0
1640637600000|2021-12-27 20:40:00|337.04|336.89|337.14|336.99|337.19|337.04|336.99|336.89|7
1640637900000|2021-12-27 20:45:00|337.09|336.94|337.19|337.04|337.24|337.04|337.04|336.89|8
1640638200000|2021-12-27 20:50:00|337.24|337.09|337.19|337.04|337.24|337.09|337.14|336.94|19
1640638500000|2021-12-27 20:55:00|337.14|336.99|337.19|336.99|337.24|336.99|336.99|336.79|50
1640638800000|2021-12-27 21:00:00|337.14|336.94|337.14|336.84|337.14|336.94|337.09|336.79|0
1640639100000|2021-12-27 21:05:00||336.89||336.84||336.99||336.84|1
1640639400000|2021-12-27 21:10:00|337.29|336.79|337.29|336.69|337.29|336.84|337.29|336.69|22
1640639700000|2021-12-27 21:15:00|337.39|336.79|337.39|336.79|337.39|336.79|337.29|336.69|0
1640640900000|2021-12-27 21:35:00|337.49|336.89|337.39|336.79|337.49|336.89|337.39|336.79|0
1640641500000|2021-12-27 21:45:00|337.29|336.69|337.29|336.69|337.29|336.69|337.29|336.69|0
1640641800000|2021-12-27 21:50:00|337.39|336.79|337.39|336.79|337.39|336.79|337.39|336.79|0
1640642100000|2021-12-27 21:55:00|337.29|336.69|337.39|336.79|337.39|336.79|337.29|336.69|0
1640642400000|2021-12-27 22:00:00|337.29|336.69|337.29|336.69|337.39|336.79|337.29|336.69|0
1640643900000|2021-12-27 22:25:00|337.39|336.79|337.29|336.69|337.39|336.79|337.29|336.69|0
1640644500000|2021-12-27 22:35:00|337.39|336.79|337.39|336.79|337.39|336.79|337.29|336.69|0
1640644800000|2021-12-27 22:40:00|337.29|336.69|337.29|336.69|337.39|336.79|337.29|336.69|0
1640646000000|2021-12-27 23:00:00|337.19|336.59|337.39|336.79|337.39|336.79|337.19|336.59|0
1640646300000|2021-12-27 23:05:00|337.29|336.69|337.29|336.69|337.39|336.79|337.29|336.69|0
1640647200000|2021-12-27 23:20:00|337.19|336.59|337.19|336.59|337.29|336.69|337.19|336.59|0
1640649600000|2021-12-28 00:00:00|337.09|336.49|337.09|336.49|337.09|336.49|337.09|336.49|0
1640649900000|2021-12-28 00:05:00|336.99|336.39|336.99|336.39|336.99|336.39|336.99|336.39|0
1640650200000|2021-12-28 00:10:00|337.09|336.49|336.99|336.39|337.09|336.49|336.99|336.39|0
1640650800000|2021-12-28 00:20:00|337.09|336.49|337.09|336.49|337.19|336.59|337.09|336.49|0
1640651100000|2021-12-28 00:25:00|337.19|336.59|337.19|336.59|337.19|336.59|337.09|336.49|0
1640651400000|2021-12-28 00:30:00|337.34|336.74|336.99|336.79|337.39|336.99|336.69|336.44|2389
1640651700000|2021-12-28 00:35:00|336.89|336.64|336.74|336.54|336.89|336.64|336.64|336.44|816
1640652000000|2021-12-28 00:40:00|336.69|336.59|336.79|336.64|336.79|336.64|336.44|336.29|605
1640652300000|2021-12-28 00:45:00|336.74|336.59|336.84|336.64|336.89|336.69|336.74|336.59|130
1640652600000|2021-12-28 00:50:00|336.79|336.69|336.44|336.24|336.84|336.69|336.44|336.24|823
1640652900000|2021-12-28 00:55:00|336.39|336.29|336.24|336.04|336.49|336.29|336.19|336.04|503
1640653200000|2021-12-28 01:00:00|336.19|335.99|336.59|336.44|336.64|336.49|336.19|335.99|1253
1640653500000|2021-12-28 01:05:00|336.54|336.39|336.89|336.74|336.94|336.74|336.54|336.39|966
1640653800000|2021-12-28 01:10:00|336.84|336.69|336.74|336.54|336.94|336.79|336.74|336.54|995
1640654100000|2021-12-28 01:15:00|336.69|336.49|336.74|336.59|336.74|336.59|336.54|336.39|431
1640654400000|2021-12-28 01:20:00|336.79|336.64|336.49|336.34|336.84|336.69|336.44|336.24|490
1640654700000|2021-12-28 01:25:00|336.54|336.39|336.74|336.59|336.79|336.59|336.49|336.39|367
1640655000000|2021-12-28 01:30:00|336.79|336.64|336.99|336.84|337.04|336.89|336.79|336.64|1144
1640655300000|2021-12-28 01:35:00|337.04|336.89|337.34|337.14|337.44|337.24|336.99|336.89|429
1640655600000|2021-12-28 01:40:00|337.29|337.19|337.54|337.39|337.54|337.39|337.29|337.19|518
1640655900000|2021-12-28 01:45:00|337.49|337.34|337.44|337.29|337.69|337.54|337.44|337.29|991
1640656200000|2021-12-28 01:50:00|337.49|337.34|337.49|337.34|337.64|337.44|337.34|337.19|321
1640656500000|2021-12-28 01:55:00|337.54|337.29|337.79|337.64|337.84|337.69|337.49|337.29|315
1640656800000|2021-12-28 02:00:00|337.74|337.59|337.64|337.49|337.79|337.64|337.54|337.39|299
1640657100000|2021-12-28 02:05:00|337.69|337.54|337.69|337.49|337.79|337.59|337.59|337.44|667
1640657400000|2021-12-28 02:10:00|337.74|337.54|337.69|337.54|337.84|337.69|337.64|337.49|207
1640657700000|2021-12-28 02:15:00|337.74|337.59|337.69|337.54|337.84|337.69|337.64|337.44|180
1640658000000|2021-12-28 02:20:00|337.64|337.49|337.74|337.54|337.84|337.69|337.64|337.44|204
1640658300000|2021-12-28 02:25:00|337.69|337.59|337.79|337.59|337.84|337.69|337.69|337.54|794
1640658600000|2021-12-28 02:30:00|337.84|337.64|337.79|337.59|337.89|337.74|337.74|337.59|2461
1640658900000|2021-12-28 02:35:00|337.74|337.64|338.04|337.89|338.09|337.89|337.74|337.59|450
1640659200000|2021-12-28 02:40:00|338.09|337.84|338.19|338.04|338.19|338.04|338.04|337.84|216
1640659500000|2021-12-28 02:45:00|338.24|338.09|338.24|338.09|338.49|338.29|338.24|338.04|382
1640659800000|2021-12-28 02:50:00|338.29|338.14|338.39|338.19|338.44|338.29|338.29|338.14|2439
1640660100000|2021-12-28 02:55:00|338.34|338.14|337.99|337.79|338.34|338.19|337.89|337.74|2974
1640660400000|2021-12-28 03:00:00|337.94|337.84|337.99|337.74|338.14|337.94|337.94|337.74|349
1640660700000|2021-12-28 03:05:00|337.94|337.79|338.14|337.94|338.14|337.99|337.89|337.79|128
1640661000000|2021-12-28 03:10:00|338.09|337.99|338.04|337.89|338.19|337.99|338.04|337.84|646
1640661300000|2021-12-28 03:15:00|338.14|337.94|338.04|337.89|338.14|337.99|338.04|337.89|126
1640661600000|2021-12-28 03:20:00|338.09|337.94|338.04|337.89|338.09|337.94|338.04|337.84|896
1640661900000|2021-12-28 03:25:00|338.09|337.94|338.04|337.84|338.14|337.99|338.04|337.84|1035
1640662200000|2021-12-28 03:30:00|338.09|337.89|337.84|337.69|338.14|337.99|337.84|337.64|130
1640662500000|2021-12-28 03:35:00|337.79|337.64|337.69|337.54|337.84|337.69|337.69|337.54|179
1640662800000|2021-12-28 03:40:00|337.74|337.59|337.74|337.59|337.74|337.59|337.74|337.59|155
1640663100000|2021-12-28 03:45:00|337.69|337.54|337.74|337.59|337.74|337.59|337.59|337.44|171
1640663400000|2021-12-28 03:50:00|337.69|337.54|337.64|337.44|337.69|337.54|337.59|337.44|124
1640663700000|2021-12-28 03:55:00|337.59|337.39|337.74|337.59|337.79|337.59|337.59|337.39|132
1640664000000|2021-12-28 04:00:00|337.69|337.54|337.64|337.49|337.74|337.59|337.59|337.44|128
1640664300000|2021-12-28 04:05:00|337.59|337.44|337.54|337.39|337.59|337.44|337.54|337.34|130
1640664600000|2021-12-28 04:10:00|337.59|337.44|337.54|337.39|337.59|337.44|337.54|337.39|115
1640664900000|2021-12-28 04:15:00|337.59|337.44|337.64|337.49|337.69|337.49|337.59|337.44|128
1640665200000|2021-12-28 04:20:00|337.59|337.44|337.54|337.39|337.59|337.44|337.49|337.29|120
1640665500000|2021-12-28 04:25:00|337.59|337.44|337.79|337.59|337.79|337.59|337.59|337.44|203
1640665800000|2021-12-28 04:30:00|337.84|337.69|337.84|337.69|337.99|337.79|337.79|337.59|901
1640666100000|2021-12-28 04:35:00|337.89|337.74|337.89|337.74|337.94|337.79|337.84|337.69|165
1640666400000|2021-12-28 04:40:00|337.94|337.79|337.89|337.69|337.99|337.84|337.89|337.69|609
1640666700000|2021-12-28 04:45:00|337.94|337.74|337.94|337.79|337.99|337.84|337.94|337.69|732
1640667000000|2021-12-28 04:50:00|337.99|337.84|337.99|337.84|337.99|337.84|337.94|337.79|126
1640667300000|2021-12-28 04:55:00|337.94|337.79|337.84|337.69|337.99|337.84|337.84|337.69|213
1640667600000|2021-12-28 05:00:00|337.89|337.64|337.99|337.84|338.04|337.89|337.84|337.64|195
1640667900000|2021-12-28 05:05:00|338.04|337.89|338.09|337.94|338.14|337.99|337.99|337.84|305
1640668200000|2021-12-28 05:10:00|338.14|337.99|338.29|338.14|338.29|338.14|338.09|337.94|468
1640668500000|2021-12-28 05:15:00|338.34|338.09|338.34|338.19|338.34|338.19|338.24|338.09|537
1640668800000|2021-12-28 05:20:00|338.39|338.24|338.29|338.14|338.44|338.29|338.24|338.09|127
1640669100000|2021-12-28 05:25:00|338.24|338.09|338.34|338.19|338.34|338.19|338.24|338.09|141
1640669400000|2021-12-28 05:30:00|338.29|338.14|338.39|338.19|338.44|338.29|338.29|338.14|162
1640669700000|2021-12-28 05:35:00|338.44|338.24|338.44|338.29|338.44|338.29|338.34|338.19|371
1640670000000|2021-12-28 05:40:00|338.49|338.34|338.59|338.39|338.64|338.49|338.44|338.34|214
1640670300000|2021-12-28 05:45:00|338.54|338.34|338.49|338.29|338.54|338.39|338.44|338.29|306
1640670600000|2021-12-28 05:50:00|338.44|338.24|338.44|338.29|338.49|338.34|338.39|338.24|148
1640670900000|2021-12-28 05:55:00|338.39|338.24|338.44|338.29|338.44|338.29|338.34|338.19|187
1640671200000|2021-12-28 06:00:00|338.39|338.24|338.54|338.39|338.59|338.44|338.39|338.19|220
1640671500000|2021-12-28 06:05:00|338.49|338.34|338.49|338.34|338.54|338.39|338.44|338.29|174
1640671800000|2021-12-28 06:10:00|338.54|338.39|338.54|338.39|338.59|338.39|338.44|338.29|158
1640672100000|2021-12-28 06:15:00|338.59|338.44|338.49|338.34|338.64|338.49|338.49|338.29|192
1640672400000|2021-12-28 06:20:00|338.54|338.29|338.39|338.24|338.54|338.39|338.39|338.24|191
1640672700000|2021-12-28 06:25:00|338.34|338.19|338.39|338.24|338.39|338.24|338.29|338.14|174
1640673000000|2021-12-28 06:30:00|338.44|338.29|338.44|338.29|338.49|338.34|338.39|338.24|157
1640673300000|2021-12-28 06:35:00|338.39|338.24|338.34|338.19|338.49|338.34|338.34|338.19|322
1640673600000|2021-12-28 06:40:00|338.39|338.24|338.54|338.39|338.54|338.39|338.39|338.24|178
1640673900000|2021-12-28 06:45:00|338.59|338.44|338.64|338.49|338.69|338.54|338.59|338.44|293
1640674200000|2021-12-28 06:50:00|338.69|338.54|338.74|338.59|338.79|338.64|338.69|338.54|192
1640674500000|2021-12-28 06:55:00|338.79|338.64|338.64|338.49|338.79|338.64|338.59|338.44|256
1640674800000|2021-12-28 07:00:00|338.59|338.44|338.34|338.14|338.64|338.49|338.34|338.14|228
1640675100000|2021-12-28 07:05:00|338.29|338.19|338.29|338.14|338.34|338.19|338.24|338.09|242
1640675400000|2021-12-28 07:10:00|338.34|338.19|338.24|338.09|338.34|338.19|338.24|338.09|339
1640675700000|2021-12-28 07:15:00|338.29|338.14|338.39|338.19|338.49|338.29|338.29|338.09|181
1640676000000|2021-12-28 07:20:00|338.34|338.24|338.39|338.19|338.44|338.29|338.34|338.19|155
1640676300000|2021-12-28 07:25:00|338.44|338.24|338.39|338.19|338.49|338.34|338.39|338.19|159
1640676600000|2021-12-28 07:30:00|338.44|338.24|338.34|338.14|338.44|338.29|338.29|338.14|1126
1640676900000|2021-12-28 07:35:00|338.29|338.19|338.29|338.14|338.34|338.19|338.29|338.14|523
1640677200000|2021-12-28 07:40:00|338.24|338.09|338.19|338.04|338.24|338.09|338.19|338.04|272
1640677500000|2021-12-28 07:45:00|338.14|337.99|338.29|338.14|338.29|338.14|338.14|337.99|212
1640677800000|2021-12-28 07:50:00|338.24|338.09|338.19|338.04|338.24|338.09|338.14|337.99|281
1640678100000|2021-12-28 07:55:00|338.24|338.09|338.14|337.99|338.29|338.09|338.14|337.99|259
1640678400000|2021-12-28 08:00:00|338.19|338.04|338.09|337.94|338.19|338.04|338.09|337.94|150
1640678700000|2021-12-28 08:05:00|338.04|337.89|338.09|337.89|338.09|337.94|337.94|337.79|212
1640679000000|2021-12-28 08:10:00|338.04|337.84|338.09|337.94|338.09|337.94|337.99|337.84|324
1640679300000|2021-12-28 08:15:00|338.14|337.99|338.14|337.99|338.19|338.04|338.09|337.94|134
1640679600000|2021-12-28 08:20:00|338.09|337.94|338.09|337.94|338.14|337.99|338.09|337.89|122
1640679900000|2021-12-28 08:25:00|338.14|337.99|338.09|337.94|338.24|338.09|338.09|337.94|972
1640680200000|2021-12-28 08:30:00|338.14|337.99|338.14|337.99|338.24|338.09|338.09|337.94|320
1640680500000|2021-12-28 08:35:00|338.09|337.94|338.09|337.94|338.14|337.99|338.09|337.94|261
1640680800000|2021-12-28 08:40:00|338.14|337.99|338.09|337.94|338.19|338.04|338.09|337.94|141
1640681100000|2021-12-28 08:45:00|338.14|337.99|338.09|337.94|338.14|337.99|338.09|337.94|610
1640681400000|2021-12-28 08:50:00|338.14|337.99|338.14|337.99|338.19|337.99|338.09|337.94|268
1640681700000|2021-12-28 08:55:00|338.09|337.94|337.84|337.64|338.14|337.99|337.74|337.54|1204
1640682000000|2021-12-28 09:00:00|337.79|337.69|338.19|337.99|338.24|338.09|337.79|337.69|358
1640682300000|2021-12-28 09:05:00|338.14|337.94|338.04|337.84|338.19|337.99|337.99|337.84|313
1640682600000|2021-12-28 09:10:00|337.99|337.79|338.04|337.79|338.04|337.84|337.94|337.69|48
1640682900000|2021-12-28 09:15:00|337.99|337.84|337.94|337.74|337.99|337.84|337.94|337.69|65
1640683200000|2021-12-28 09:20:00|338.19|337.59|338.29|337.69|338.29|337.69|338.19|337.59|0
1640683500000|2021-12-28 09:25:00|||||||||9
1640683800000|2021-12-28 09:30:00|338.19|337.59|338.29|337.69|338.29|337.69|338.19|337.59|0
1640684100000|2021-12-28 09:35:00|338.39|337.79|338.39|337.79|338.39|337.79|338.29|337.69|0
1640684400000|2021-12-28 09:40:00|338.29|337.69|338.19|337.59|338.39|337.79|338.19|337.59|0
1640685000000|2021-12-28 09:50:00|338.14|337.89|338.09|337.84|338.14|337.89|338.04|337.84|3
1640685300000|2021-12-28 09:55:00|338.09|337.89|338.09|337.89|338.09|337.89|338.04|337.84|34
1640685600000|2021-12-28 10:00:00|338.04|337.94|338.14|337.94|338.19|337.99|338.04|337.89|3
1640685900000|2021-12-28 10:05:00|338.09|337.99|338.19|337.99|338.24|338.04|338.09|337.94|0
1640686200000|2021-12-28 10:10:00|338.14|338.04|338.24|338.04|338.24|338.04|338.14|337.99|0
1640686500000|2021-12-28 10:15:00|338.29|338.09|338.29|338.09|338.29|338.09|338.24|338.04|1
1640686800000|2021-12-28 10:20:00|338.24|338.04|338.24|338.09|338.29|338.09|338.19|338.04|0
1640687100000|2021-12-28 10:25:00|338.29|338.04|338.29|338.14|338.29|338.14|338.24|338.04|8
1640687400000|2021-12-28 10:30:00|338.24|338.09|338.34|338.19|338.34|338.19|338.24|338.09|3
1640687700000|2021-12-28 10:35:00|338.29|338.14|338.29|338.14|338.34|338.19|338.24|338.09|19
1640688000000|2021-12-28 10:40:00|338.24|338.09|338.29|338.14|338.34|338.14|338.24|338.09|212
1640688300000|2021-12-28 10:45:00||338.09||338.14||338.14||338.09|13
1640688600000|2021-12-28 10:50:00||338.09||338.14||338.14||338.09|20
1640688900000|2021-12-28 10:55:00|338.34|338.09|338.34|338.19|338.34|338.19|338.34|338.09|16
1640689200000|2021-12-28 11:00:00|338.29|338.14|338.29|338.14|338.34|338.19|338.29|338.09|4
1640689500000|2021-12-28 11:05:00|||||||||6
1640689800000|2021-12-28 11:10:00|338.34|338.19|338.34|338.19|338.34|338.19|338.34|338.19|4
1640690100000|2021-12-28 11:15:00|338.29|338.14|338.34|338.19|338.34|338.19|338.29|338.14|1
1640690400000|2021-12-28 11:20:00||338.14||338.19||338.19||338.14|2
1640690700000|2021-12-28 11:25:00||338.14||338.19||338.19||338.14|0
1640691000000|2021-12-28 11:30:00|338.29|338.14|338.29|338.09|338.29|338.14|338.29|338.09|7
1640691300000|2021-12-28 11:35:00||338.14||338.14||338.14||338.09|27
1640691600000|2021-12-28 11:40:00||338.09||338.14||338.14||338.09|8
1640692200000|2021-12-28 11:50:00||338.09||338.14||338.14||338.09|57
1640692500000|2021-12-28 11:55:00|338.34|338.19|338.34|338.19|338.34|338.19|338.34|338.19|24
1640692800000|2021-12-28 12:00:00|338.39|338.14|338.39|338.24|338.39|338.24|338.34|338.14|6
1640693100000|2021-12-28 12:05:00|338.34|338.19|338.39|338.24|338.39|338.24|338.34|338.19|0
1640693400000|2021-12-28 12:10:00|338.34|338.19|338.44|338.29|338.44|338.29|338.34|338.19|0
1640693700000|2021-12-28 12:15:00|338.49|338.34|338.44|338.29|338.49|338.34|338.44|338.24|2
1640694000000|2021-12-28 12:20:00|338.49|338.24|338.44|338.29|338.49|338.34|338.44|338.24|0
1640694300000|2021-12-28 12:25:00|338.49|338.34|338.49|338.29|338.49|338.34|338.44|338.29|0
1640694600000|2021-12-28 12:30:00|338.44|338.34|338.49|338.29|338.54|338.39|338.44|338.29|0
1640694900000|2021-12-28 12:35:00||338.34||338.34||338.34||338.29|0
1640695200000|2021-12-28 12:40:00|338.54|338.39|338.69|338.49|338.69|338.54|338.49|338.34|6
1640695500000|2021-12-28 12:45:00|338.64|338.54|338.64|338.49|338.69|338.54|338.64|338.44|4
1640695800000|2021-12-28 12:50:00|338.59|338.44|338.64|338.44|338.69|338.54|338.59|338.44|11
1640696100000|2021-12-28 12:55:00|338.59|338.49|338.59|338.39|338.64|338.49|338.54|338.39|4
1640696400000|2021-12-28 13:00:00|338.54|338.44|338.64|338.44|338.64|338.49|338.54|338.39|13
1640696700000|2021-12-28 13:05:00|338.59|338.39|338.59|338.44|338.64|338.44|338.59|338.39|0
1640697000000|2021-12-28 13:10:00|338.54|338.39|338.54|338.39|338.54|338.39|338.54|338.39|5
1640697300000|2021-12-28 13:15:00|338.59|338.34|338.59|338.44|338.59|338.44|338.59|338.34|11
1640697600000|2021-12-28 13:20:00||338.39||338.44||338.44||338.39|0
1640697900000|2021-12-28 13:25:00|338.64|338.49|338.64|338.49|338.64|338.49|338.59|338.44|1
1640698200000|2021-12-28 13:30:00|338.69|338.44|338.69|338.54|338.69|338.54|338.69|338.44|3
1640698500000|2021-12-28 13:35:00|338.74|338.59|338.74|338.59|338.79|338.59|338.69|338.54|2
1640698800000|2021-12-28 13:40:00|338.69|338.54|338.74|338.59|338.74|338.59|338.69|338.54|16
1640699100000|2021-12-28 13:45:00|338.69|338.54|338.74|338.59|338.84|338.64|338.69|338.54|29
1640699400000|2021-12-28 13:50:00|338.69|338.54|338.64|338.49|338.74|338.59|338.64|338.44|144
1640699700000|2021-12-28 13:55:00|338.69|338.54|338.64|338.49|338.69|338.54|338.59|338.44|47
1640700000000|2021-12-28 14:00:00|338.59|338.44|338.64|338.49|338.69|338.49|338.59|338.39|41
1640700300000|2021-12-28 14:05:00|338.69|338.54|338.59|338.44|338.69|338.54|338.59|338.39|10
1640700600000|2021-12-28 14:10:00|338.64|338.39|338.64|338.44|338.69|338.54|338.59|338.39|7
1640700900000|2021-12-28 14:15:00|338.59|338.39|338.69|338.54|338.74|338.54|338.59|338.39|2
1640701200000|2021-12-28 14:20:00|338.64|338.49|338.54|338.34|338.64|338.54|338.49|338.29|0
1640701500000|2021-12-28 14:25:00|338.44|338.39|338.49|338.29|338.59|338.39|338.44|338.29|30
1640701800000|2021-12-28 14:30:00|338.44|338.34|338.19|337.99|338.44|338.34|338.09|337.94|31
1640702100000|2021-12-28 14:35:00|338.24|337.94|337.99|337.84|338.29|338.09|337.89|337.74|325
1640702400000|2021-12-28 14:40:00|338.04|337.89|338.29|338.04|338.39|338.19|338.04|337.89|12
1640702700000|2021-12-28 14:45:00|338.24|338.09|338.14|337.94|338.34|338.14|338.04|337.84|9
1640703000000|2021-12-28 14:50:00|338.09|337.99|338.49|338.29|338.49|338.29|338.09|337.89|22
1640703300000|2021-12-28 14:55:00|338.44|338.24|338.59|338.39|338.74|338.54|338.44|338.24|4
1640703600000|2021-12-28 15:00:00|338.54|338.34|338.74|338.54|338.74|338.54|338.49|338.24|2
1640703900000|2021-12-28 15:05:00|338.69|338.49|338.29|338.09|338.74|338.54|338.29|338.09|14
1640704200000|2021-12-28 15:10:00|338.34|338.14|338.49|338.29|338.59|338.39|338.34|338.14|11
1640704500000|2021-12-28 15:15:00|338.54|338.24|338.39|338.19|338.69|338.49|338.39|338.19|12
1640704800000|2021-12-28 15:20:00|338.44|338.24|338.69|338.54|338.74|338.59|338.44|338.24|8
1640705100000|2021-12-28 15:25:00|338.64|338.49|338.69|338.49|338.74|338.54|338.59|338.39|22
1640705400000|2021-12-28 15:30:00|338.64|338.44|338.84|338.69|338.89|338.69|338.59|338.44|43
1640705700000|2021-12-28 15:35:00|338.89|338.64|338.54|338.34|338.89|338.69|338.54|338.34|20
1640706000000|2021-12-28 15:40:00|338.59|338.39|338.64|338.44|338.69|338.49|338.49|338.34|2
1640706300000|2021-12-28 15:45:00|338.59|338.49|338.69|338.49|338.79|338.64|338.59|338.49|10
1640706600000|2021-12-28 15:50:00|338.64|338.54|338.69|338.54|338.74|338.59|338.64|338.49|18
1640706900000|2021-12-28 15:55:00|338.74|338.59|338.69|338.49|338.79|338.59|338.69|338.49|6
1640707200000|2021-12-28 16:00:00|338.64|338.44|338.79|338.64|338.79|338.64|338.64|338.44|1
1640707500000|2021-12-28 16:05:00|338.74|338.59|338.59|338.39|338.74|338.59|338.59|338.39|9
1640707800000|2021-12-28 16:10:00|338.54|338.44|338.79|338.59|338.79|338.59|338.54|338.44|2
1640708100000|2021-12-28 16:15:00|338.74|338.54|338.74|338.54|338.79|338.59|338.69|338.49|8
1640708400000|2021-12-28 16:20:00|338.79|338.59|338.69|338.54|338.84|338.64|338.69|338.54|11
1640708700000|2021-12-28 16:25:00|338.64|338.49|338.69|338.49|338.69|338.54|338.49|338.34|10
1640709000000|2021-12-28 16:30:00|338.64|338.44|338.64|338.44|338.64|338.49|338.54|338.39|2
1640709300000|2021-12-28 16:35:00|338.59|338.49|338.64|338.49|338.69|338.49|338.59|338.39|3
1640709600000|2021-12-28 16:40:00|338.69|338.54|338.54|338.39|338.69|338.54|338.49|338.34|3
1640709900000|2021-12-28 16:45:00|338.49|338.34|338.64|338.44|338.64|338.49|338.49|338.34|3
1640710200000|2021-12-28 16:50:00|338.69|338.49|338.79|338.59|338.79|338.59|338.69|338.44|1
1640710500000|2021-12-28 16:55:00|338.84|338.64|338.79|338.59|338.84|338.64|338.79|338.59|1
1640710800000|2021-12-28 17:00:00|338.74|338.54|338.79|338.59|338.79|338.59|338.69|338.54|0
1640711100000|2021-12-28 17:05:00|338.74|338.54|338.74|338.54|338.79|338.59|338.74|338.54|2
1640711400000|2021-12-28 17:10:00|338.69|338.59|338.74|338.59|338.74|338.59|338.69|338.54|3
1640711700000|2021-12-28 17:15:00|338.69|338.54|338.69|338.54|338.69|338.59|338.69|338.54|1
1640712000000|2021-12-28 17:20:00|338.74|338.49|338.69|338.54|338.74|338.54|338.59|338.44|23
1640712300000|2021-12-28 17:25:00|338.74|338.49|338.49|338.29|338.74|338.59|338.44|338.29|6
1640712600000|2021-12-28 17:30:00|338.44|338.34|338.19|337.99|338.49|338.34|338.14|337.99|16
1640712900000|2021-12-28 17:35:00|338.24|338.04|338.29|338.14|338.34|338.14|338.24|338.04|2
1640713200000|2021-12-28 17:40:00|338.24|338.09|338.14|337.99|338.29|338.14|338.09|337.94|19
1640713500000|2021-12-28 17:45:00|338.19|338.04|337.94|337.79|338.19|338.04|337.94|337.79|35
1640713800000|2021-12-28 17:50:00|337.99|337.89|338.09|337.89|338.09|337.94|337.99|337.89|4
1640714100000|2021-12-28 17:55:00|338.04|337.94|338.09|337.94|338.14|337.99|338.04|337.89|1
1640714400000|2021-12-28 18:00:00|338.04|337.89|338.14|337.94|338.19|337.99|338.04|337.89|0
1640714700000|2021-12-28 18:05:00|338.09|337.99|338.19|337.99|338.24|338.04|338.09|337.89|9
1640715000000|2021-12-28 18:10:00|338.14|337.94|337.84|337.64|338.14|337.94|337.84|337.64|172
1640715300000|2021-12-28 18:15:00|337.79|337.59|337.54|337.39|337.79|337.59|337.54|337.34|62
1640715600000|2021-12-28 18:20:00|337.59|337.44|337.54|337.34|337.64|337.49|337.44|337.29|9
1640715900000|2021-12-28 18:25:00|337.59|337.39|337.79|337.59|337.79|337.59|337.44|337.24|13
1640716200000|2021-12-28 18:30:00|337.74|337.54|337.69|337.49|337.74|337.54|337.64|337.49|34
1640716500000|2021-12-28 18:35:00|337.64|337.54|337.64|337.49|337.69|337.54|337.64|337.49|0
1640716800000|2021-12-28 18:40:00|337.59|337.44|337.84|337.69|337.89|337.69|337.59|337.44|24
1640717100000|2021-12-28 18:45:00|337.79|337.64|337.84|337.69|337.84|337.69|337.74|337.54|7
1640717400000|2021-12-28 18:50:00|337.89|337.74|337.99|337.84|337.99|337.84|337.84|337.64|16
1640717700000|2021-12-28 18:55:00|338.04|337.79|338.29|338.09|338.29|338.09|337.99|337.79|42
1640718000000|2021-12-28 19:00:00|338.24|338.04|337.94|337.79|338.24|338.04|337.94|337.74|41
1640718300000|2021-12-28 19:05:00|337.99|337.84|337.99|337.84|338.04|337.84|337.89|337.74|16
1640718600000|2021-12-28 19:10:00|337.94|337.79|337.99|337.84|338.04|337.84|337.89|337.74|29
1640718900000|2021-12-28 19:15:00|338.04|337.89|338.29|338.14|338.29|338.14|338.04|337.89|12
1640719200000|2021-12-28 19:20:00|338.34|338.19|338.39|338.24|338.44|338.24|338.29|338.14|19
1640719500000|2021-12-28 19:25:00|338.44|338.29|338.44|338.29|338.49|338.34|338.39|338.24|9
1640719800000|2021-12-28 19:30:00|338.39|338.24|338.39|338.24|338.44|338.29|338.39|338.24|21
1640720100000|2021-12-28 19:35:00||338.19||338.24||338.24||338.19|11
1640720400000|2021-12-28 19:40:00|338.44|338.29|338.49|338.29|338.49|338.34|338.39|338.24|6
1640720700000|2021-12-28 19:45:00|338.44|338.24|338.44|338.29|338.54|338.34|338.39|338.24|12
1640721000000|2021-12-28 19:50:00|338.39|338.24|338.54|338.34|338.54|338.34|338.39|338.19|19
1640721300000|2021-12-28 19:55:00|338.49|338.29|338.49|338.34|338.49|338.34|338.39|338.19|0
1640721600000|2021-12-28 20:00:00|338.44|338.29|338.34|338.19|338.49|338.29|338.34|338.14|6
1640721900000|2021-12-28 20:05:00|338.29|338.14|338.44|338.29|338.44|338.29|338.29|338.14|1
1640722200000|2021-12-28 20:10:00|338.49|338.34|338.49|338.29|338.49|338.34|338.39|338.24|14
1640722500000|2021-12-28 20:15:00|338.44|338.24|338.39|338.19|338.49|338.34|338.34|338.19|8
1640722800000|2021-12-28 20:20:00|338.44|338.24|338.39|338.19|338.44|338.24|338.34|338.19|0
1640723100000|2021-12-28 20:25:00|338.34|338.24|338.34|338.14|338.39|338.24|338.34|338.14|1
1640723400000|2021-12-28 20:30:00|338.39|338.19|338.24|338.09|338.39|338.19|338.24|338.04|0
1640723700000|2021-12-28 20:35:00|338.29|338.14|338.34|338.19|338.39|338.19|338.29|338.14|3
1640724000000|2021-12-28 20:40:00|338.29|338.14|338.34|338.09|338.39|338.19|338.29|338.09|6
1640724300000|2021-12-28 20:45:00|338.29|338.14|338.04|337.89|338.34|338.19|338.04|337.89|51
1640724600000|2021-12-28 20:50:00|337.99|337.84|337.74|337.54|338.04|337.84|337.69|337.49|35
1640724900000|2021-12-28 20:55:00|337.69|337.49|337.79|337.59|337.99|337.74|337.69|337.49|121
1640725200000|2021-12-28 21:00:00|337.84|337.64|338.14|337.84|338.24|337.84|337.84|337.59|5
1640725500000|2021-12-28 21:05:00|338.09|337.79|338.39|338.09|338.39|338.09|338.04|337.79|59
1640725800000|2021-12-28 21:10:00|338.29|338.14|338.49|337.89|338.49|338.14|338.24|337.89|5
1640727300000|2021-12-28 21:35:00|338.39|337.79|338.39|337.79|338.39|337.79|338.39|337.79|0
1640727900000|2021-12-28 21:45:00|338.29|337.69|338.39|337.79|338.39|337.79|338.29|337.69|0
1640728200000|2021-12-28 21:50:00|338.29|337.69|338.39|337.79|338.39|337.79|338.29|337.69|0
1640728500000|2021-12-28 21:55:00|338.29|337.69|338.29|337.69|338.39|337.79|338.29|337.69|0
1640728800000|2021-12-28 22:00:00|338.39|337.79|338.39|337.79|338.39|337.79|338.39|337.79|0
1640729100000|2021-12-28 22:05:00|338.29|337.69|338.29|337.69|338.29|337.69|338.29|337.69|0
1640732400000|2021-12-28 23:00:00|338.39|337.79|338.39|337.79|338.49|337.89|338.39|337.79|0
1640732700000|2021-12-28 23:05:00|338.49|337.89|338.49|337.89|338.49|337.89|338.39|337.79|0
1640733000000|2021-12-28 23:10:00|338.39|337.79|338.39|337.79|338.49|337.89|338.39|337.79|0
1640733300000|2021-12-28 23:15:00|338.49|337.89|338.49|337.89|338.59|337.99|338.49|337.89|0
1640733600000|2021-12-28 23:20:00|338.59|337.99|338.59|337.99|338.59|337.99|338.49|337.89|0
1640733900000|2021-12-28 23:25:00|338.49|337.89|338.49|337.89|338.59|337.99|338.49|337.89|0
1640734200000|2021-12-28 23:30:00|338.59|337.99|338.59|337.99|338.59|337.99|338.49|337.89|0
1640734500000|2021-12-28 23:35:00|338.49|337.89|338.59|337.99|338.59|337.99|338.49|337.89|0
1640734800000|2021-12-28 23:40:00|338.69|338.09|338.59|337.99|338.69|338.09|338.59|337.99|0
1640735100000|2021-12-28 23:45:00|338.69|338.09|338.79|338.19|338.79|338.19|338.59|337.99|0
1640735400000|2021-12-28 23:50:00|338.69|338.09|338.79|338.19|338.79|338.19|338.69|338.09|0
1640735700000|2021-12-28 23:55:00|338.69|338.09|338.69|338.09|338.69|338.09|338.69|338.09|0
1640736000000|2021-12-29 00:00:00|338.79|338.19|338.69|338.09|338.79|338.19|338.59|337.99|0
1640736300000|2021-12-29 00:05:00|338.79|338.19|338.69|338.09|338.79|338.19|338.69|338.09|0
1640736600000|2021-12-29 00:10:00|338.79|338.19|338.69|338.09|338.79|338.19|338.69|338.09|0
1640736900000|2021-12-29 00:15:00|338.59|337.99|338.59|337.99|338.69|338.09|338.59|337.99|0
1640737200000|2021-12-29 00:20:00|338.69|338.09|338.59|337.99|338.79|338.19|338.59|337.99|0
1640737500000|2021-12-29 00:25:00|338.49|337.89|338.59|337.99|338.59|337.99|338.49|337.89|0
1640737800000|2021-12-29 00:30:00|339.24|337.69|339.79|339.59|341.69|341.44|339.04|337.34|457
1640738100000|2021-12-29 00:35:00|339.69|339.54|339.29|339.09|339.69|339.64|339.29|339.09|94
1640738400000|2021-12-29 00:40:00|339.34|339.14|339.14|338.99|339.39|339.19|338.99|338.84|119
1640738700000|2021-12-29 00:45:00|339.19|339.04|339.09|338.89|339.29|339.09|338.99|338.79|95
1640739000000|2021-12-29 00:50:00|339.04|338.94|338.89|338.69|339.04|338.94|338.79|338.64|111
1640739300000|2021-12-29 00:55:00|338.84|338.64|338.94|338.79|339.04|338.89|338.84|338.64|354
1640739600000|2021-12-29 01:00:00|338.99|338.84|339.49|339.29|339.54|339.34|338.94|338.84|2726
1640739900000|2021-12-29 01:05:00|339.44|339.24|339.59|339.39|339.69|339.54|339.29|339.09|1745
1640740200000|2021-12-29 01:10:00|339.54|339.44|339.49|339.34|339.59|339.44|339.44|339.29|144
1640740500000|2021-12-29 01:15:00|339.44|339.29|339.09|338.89|339.54|339.34|338.94|338.79|185
1640740800000|2021-12-29 01:20:00|339.04|338.94|339.14|338.94|339.29|339.09|339.04|338.84|140
1640741100000|2021-12-29 01:25:00|339.09|338.99|338.94|338.79|339.29|339.14|338.89|338.74|152
1640741400000|2021-12-29 01:30:00|338.99|338.74|338.64|338.44|338.99|338.84|338.59|338.44|271
1640741700000|2021-12-29 01:35:00|338.59|338.39|338.59|338.39|338.74|338.59|338.54|338.39|140
1640742000000|2021-12-29 01:40:00|338.54|338.44|338.64|338.49|338.74|338.59|338.54|338.39|391
1640742300000|2021-12-29 01:45:00|338.59|338.44|338.54|338.39|338.64|338.49|338.54|338.39|114
1640742600000|2021-12-29 01:50:00|338.49|338.34|338.69|338.49|338.74|338.59|338.49|338.34|1618
1640742900000|2021-12-29 01:55:00|338.64|338.44|338.54|338.34|338.69|338.49|338.49|338.34|1819
1640743200000|2021-12-29 02:00:00|338.49|338.29|338.74|338.54|338.74|338.59|338.44|338.29|124
1640743500000|2021-12-29 02:05:00|338.69|338.59|338.94|338.74|338.94|338.79|338.69|338.59|172
1640743800000|2021-12-29 02:10:00|338.89|338.79|338.99|338.84|338.99|338.84|338.74|338.59|177
1640744100000|2021-12-29 02:15:00|339.04|338.89|338.89|338.69|339.04|338.89|338.84|338.69|1055
1640744400000|2021-12-29 02:20:00|338.94|338.74|338.84|338.69|338.94|338.79|338.84|338.69|139
1640744700000|2021-12-29 02:25:00|338.89|338.74|338.99|338.84|339.04|338.84|338.84|338.69|132
1640745000000|2021-12-29 02:30:00|339.04|338.89|339.14|338.99|339.14|338.99|339.04|338.89|286
1640745300000|2021-12-29 02:35:00|339.09|338.94|338.89|338.74|339.09|338.99|338.89|338.74|945
1640745600000|2021-12-29 02:40:00|338.94|338.79|338.94|338.79|338.99|338.84|338.89|338.74|115
1640745900000|2021-12-29 02:45:00|338.89|338.74|338.94|338.74|338.94|338.79|338.79|338.64|128
1640746200000|2021-12-29 02:50:00|338.89|338.79|339.04|338.89|339.04|338.89|338.89|338.74|126
1640746500000|2021-12-29 02:55:00|339.09|338.94|339.04|338.89|339.09|338.94|338.99|338.84|143
1640746800000|2021-12-29 03:00:00|338.99|338.84|338.94|338.79|338.99|338.84|338.94|338.79|108
1640747100000|2021-12-29 03:05:00|338.89|338.74|338.89|338.74|338.89|338.79|338.84|338.69|1212
1640747400000|2021-12-29 03:10:00|338.94|338.79|338.79|338.59|338.99|338.79|338.79|338.59|101
1640747700000|2021-12-29 03:15:00||338.64||338.64||338.64||338.59|117
1640748000000|2021-12-29 03:20:00|338.84|338.59|338.59|338.39|338.84|338.64|338.54|338.39|145
1640748300000|2021-12-29 03:25:00|338.54|338.44|338.64|338.49|338.64|338.49|338.49|338.34|169
1640748600000|2021-12-29 03:30:00|338.69|338.54|338.64|338.49|338.74|338.54|338.59|338.39|2546
1640748900000|2021-12-29 03:35:00|338.59|338.44|338.64|338.49|338.64|338.49|338.59|338.44|110
1640749200000|2021-12-29 03:40:00|338.69|338.54|338.64|338.49|338.74|338.54|338.59|338.44|2436
1640749500000|2021-12-29 03:45:00|338.69|338.54|338.64|338.49|338.74|338.59|338.64|338.49|126
1640749800000|2021-12-29 03:50:00|338.69|338.54|338.74|338.54|338.74|338.59|338.69|338.54|95
1640750100000|2021-12-29 03:55:00|338.69|338.59|338.79|338.64|338.79|338.64|338.69|338.59|110
1640750400000|2021-12-29 04:00:00|338.84|338.69|338.84|338.69|338.84|338.69|338.84|338.69|73
1640750700000|2021-12-29 04:05:00|338.89|338.74|338.89|338.74|338.94|338.79|338.89|338.74|150
1640751000000|2021-12-29 04:10:00|338.84|338.69|338.94|338.79|338.99|338.84|338.84|338.69|261
1640751300000|2021-12-29 04:15:00|338.99|338.84|339.04|338.89|339.04|338.89|338.99|338.84|117
1640751600000|2021-12-29 04:20:00|339.09|338.94|339.19|339.04|339.19|339.04|339.09|338.94|136
1640751900000|2021-12-29 04:25:00|339.24|339.09|339.24|339.09|339.24|339.09|339.19|339.04|196
1640752200000|2021-12-29 04:30:00|339.29|339.14|339.24|339.09|339.29|339.14|339.24|339.09|184
1640752500000|2021-12-29 04:35:00|339.19|339.04|339.19|339.04|339.19|339.04|339.19|339.04|134
1640752800000|2021-12-29 04:40:00|339.24|339.09|339.29|339.14|339.29|339.14|339.24|339.09|304
1640753100000|2021-12-29 04:45:00|339.24|339.09|339.04|338.84|339.24|339.09|339.04|338.84|205
1640753400000|2021-12-29 04:50:00|338.94|338.89|339.14|338.99|339.14|338.99|338.94|338.79|218
1640753700000|2021-12-29 04:55:00|339.19|339.04|339.14|338.99|339.19|339.04|339.14|338.99|214
1640754000000|2021-12-29 05:00:00|339.19|339.04|338.94|338.79|339.19|339.04|338.79|338.64|468
1640754300000|2021-12-29 05:05:00|338.99|338.84|338.99|338.84|338.99|338.84|338.94|338.79|156
1640754600000|2021-12-29 05:10:00|||||||||162
1640754900000|2021-12-29 05:15:00|338.94|338.79|338.84|338.69|338.94|338.79|338.79|338.64|673
1640755200000|2021-12-29 05:20:00|338.79|338.64|338.84|338.69|338.89|338.74|338.79|338.64|474
1640755500000|2021-12-29 05:25:00|338.79|338.64|338.79|338.64|338.84|338.69|338.74|338.59|321
1640755800000|2021-12-29 05:30:00|338.84|338.59|338.89|338.74|338.89|338.74|338.79|338.59|289
1640756100000|2021-12-29 05:35:00|338.94|338.79|339.14|338.99|339.14|338.99|338.89|338.74|265
1640756400000|2021-12-29 05:40:00|339.19|339.04|339.29|339.14|339.29|339.14|339.14|338.99|274
1640756700000|2021-12-29 05:45:00|339.24|339.09|339.24|339.09|339.29|339.14|339.24|339.09|228
1640757000000|2021-12-29 05:50:00|339.19|339.04|338.99|338.84|339.19|339.04|338.89|338.74|333
1640757300000|2021-12-29 05:55:00|339.04|338.89|338.94|338.79|339.14|338.94|338.84|338.69|242
1640757600000|2021-12-29 06:00:00|338.99|338.84|338.94|338.79|339.09|338.94|338.89|338.74|244
1640757900000|2021-12-29 06:05:00|338.89|338.74|338.74|338.59|338.94|338.79|338.74|338.59|308
1640758200000|2021-12-29 06:10:00|338.79|338.64|338.89|338.69|339.04|338.84|338.79|338.64|289
1640758500000|2021-12-29 06:15:00|338.84|338.74|338.89|338.74|338.89|338.74|338.79|338.64|445
1640758800000|2021-12-29 06:20:00|338.94|338.79|338.94|338.74|338.99|338.84|338.84|338.69|251
1640759100000|2021-12-29 06:25:00|338.89|338.79|338.94|338.79|338.94|338.79|338.89|338.74|175
1640759400000|2021-12-29 06:30:00|338.99|338.84|338.94|338.79|338.99|338.84|338.94|338.79|230
1640759700000|2021-12-29 06:35:00|338.99|338.84|338.99|338.84|339.04|338.89|338.99|338.84|215
1640760000000|2021-12-29 06:40:00|338.94|338.79|338.84|338.69|338.99|338.84|338.84|338.69|302
1640760300000|2021-12-29 06:45:00|338.89|338.74|338.94|338.79|338.99|338.84|338.89|338.74|215
1640760600000|2021-12-29 06:50:00|338.99|338.84|339.09|338.89|339.09|338.94|338.99|338.84|302
1640760900000|2021-12-29 06:55:00|339.14|338.94|339.14|338.99|339.14|338.99|339.09|338.89|210
1640761200000|2021-12-29 07:00:00|339.09|338.94|339.24|339.09|339.24|339.09|339.09|338.94|916
1640761500000|2021-12-29 07:05:00|339.29|339.14|339.09|338.94|339.29|339.14|339.09|338.94|298
1640761800000|2021-12-29 07:10:00|339.14|338.99|339.09|338.94|339.24|339.09|339.09|338.94|327
1640762100000|2021-12-29 07:15:00|339.14|338.99|339.09|338.94|339.14|338.99|339.09|338.94|252
1640762400000|2021-12-29 07:20:00|339.14|338.99|339.19|339.04|339.19|339.04|339.14|338.99|444
1640762700000|2021-12-29 07:25:00||338.99||339.04||339.04||338.99|389
1640763000000|2021-12-29 07:30:00|339.24|339.09|339.19|339.04|339.24|339.09|339.09|338.94|290
1640763300000|2021-12-29 07:35:00|339.14|338.94|339.09|338.89|339.14|338.99|339.04|338.89|341
1640763600000|2021-12-29 07:40:00|339.04|338.94|338.99|338.84|339.09|338.94|338.99|338.84|251
1640763900000|2021-12-29 07:45:00|339.04|338.89|339.04|338.89|339.04|338.89|338.99|338.84|275
1640764200000|2021-12-29 07:50:00|338.99|338.84|338.99|338.84|339.04|338.89|338.99|338.84|300
1640764500000|2021-12-29 07:55:00|339.04|338.89|338.89|338.69|339.04|338.89|338.89|338.69|4044
1640764800000|2021-12-29 08:00:00|338.84|338.74|338.89|338.74|338.99|338.84|338.84|338.69|705
1640765100000|2021-12-29 08:05:00|338.94|338.79|339.19|339.04|339.19|339.04|338.94|338.79|588
1640765400000|2021-12-29 08:10:00|339.24|339.09|339.19|339.04|339.39|339.24|339.19|339.04|848
1640765700000|2021-12-29 08:15:00|339.24|339.09|339.04|338.89|339.34|339.19|339.04|338.89|160
1640766000000|2021-12-29 08:20:00|339.09|338.94|338.94|338.79|339.09|338.94|338.94|338.74|111
1640766300000|2021-12-29 08:25:00|338.99|338.84|338.99|338.84|338.99|338.84|338.94|338.79|92
1640766600000|2021-12-29 08:30:00|339.04|338.89|339.04|338.89|339.09|338.94|339.04|338.84|503
1640766900000|2021-12-29 08:35:00|339.09|338.94|339.09|338.94|339.19|339.04|339.04|338.89|241
1640767200000|2021-12-29 08:40:00|339.14|338.99|339.24|339.09|339.24|339.09|339.04|338.89|336
1640767500000|2021-12-29 08:45:00|339.29|339.04|339.34|339.19|339.39|339.24|339.29|339.04|237
1640767800000|2021-12-29 08:50:00|339.39|339.24|339.49|339.34|339.54|339.39|339.39|339.24|317
1640768100000|2021-12-29 08:55:00|339.54|339.39|339.19|339.04|339.54|339.39|339.14|338.99|890
1640768400000|2021-12-29 09:00:00|339.29|339.09|339.54|339.34|339.54|339.39|339.14|338.99|660
1640768700000|2021-12-29 09:05:00|339.49|339.39|339.19|339.04|339.49|339.39|339.14|338.99|286
1640769000000|2021-12-29 09:10:00|339.24|338.99|339.49|339.29|339.59|339.34|339.19|338.99|122
1640769300000|2021-12-29 09:15:00|339.44|339.24|339.54|339.29|339.54|339.39|339.34|339.19|71
1640769600000|2021-12-29 09:20:00|339.69|339.09|339.69|339.09|339.69|339.09|339.59|338.99|0
1640769900000|2021-12-29 09:25:00|339.79|339.19|339.79|339.19|339.79|339.19|339.69|339.09|4
1640770200000|2021-12-29 09:30:00|339.69|339.09|339.69|339.09|339.79|339.19|339.69|339.09|0
1640770500000|2021-12-29 09:35:00|339.79|339.19|339.69|339.09|339.79|339.19|339.69|339.09|0
1640770800000|2021-12-29 09:40:00|339.79|339.19|339.69|339.09|339.79|339.19|339.69|339.09|0
1640771100000|2021-12-29 09:45:00|339.79|339.19|339.69|339.09|339.79|339.19|339.69|339.09|0
1640771400000|2021-12-29 09:50:00|339.49|339.29|339.59|339.39|339.59|339.44|339.44|339.24|8
1640771700000|2021-12-29 09:55:00|339.64|339.44|339.59|339.44|339.64|339.49|339.59|339.39|67
1640772000000|2021-12-29 10:00:00|339.64|339.39|339.64|339.44|339.69|339.54|339.59|339.39|1
1640772300000|2021-12-29 10:05:00|339.69|339.49|339.54|339.39|339.69|339.54|339.54|339.34|3
1640772600000|2021-12-29 10:10:00|339.59|339.34|339.59|339.34|339.59|339.44|339.54|339.34|0
1640772900000|2021-12-29 10:15:00|339.54|339.39|339.54|339.39|339.59|339.44|339.54|339.34|0
1640773200000|2021-12-29 10:20:00|339.59|339.44|339.54|339.39|339.59|339.44|339.49|339.34|20
1640773500000|2021-12-29 10:25:00|339.59|339.34|339.54|339.34|339.59|339.39|339.54|339.34|0
1640773800000|2021-12-29 10:30:00|339.49|339.39|339.54|339.34|339.59|339.39|339.49|339.34|2
1640774100000|2021-12-29 10:35:00||339.39||339.39||339.39||339.34|0
1640774400000|2021-12-29 10:40:00|339.59|339.44|339.59|339.44|339.59|339.44|339.54|339.39|0
1640774700000|2021-12-29 10:45:00|339.54|339.39|339.54|339.39|339.59|339.44|339.54|339.39|0
1640775000000|2021-12-29 10:50:00|339.59|339.34|339.54|339.34|339.59|339.34|339.49|339.29|5
1640775300000|2021-12-29 10:55:00|339.49|339.39|339.54|339.34|339.59|339.39|339.49|339.34|1
1640775600000|2021-12-29 11:00:00|339.49|339.29|339.49|339.29|339.54|339.29|339.44|339.24|3
1640775900000|2021-12-29 11:05:00|339.44|339.24|339.44|339.24|339.49|339.34|339.39|339.24|6
1640776200000|2021-12-29 11:10:00|339.49|339.29|339.59|339.39|339.59|339.39|339.44|339.24|11
1640776500000|2021-12-29 11:15:00|339.64|339.44|339.64|339.49|339.69|339.54|339.59|339.39|35
1640776800000|2021-12-29 11:20:00|339.69|339.54|339.74|339.59|339.79|339.59|339.64|339.49|40
1640777100000|2021-12-29 11:25:00|339.79|339.64|339.59|339.44|339.79|339.64|339.59|339.44|46
1640777400000|2021-12-29 11:30:00|339.54|339.39|339.59|339.44|339.59|339.44|339.49|339.34|50
1640777700000|2021-12-29 11:35:00|339.64|339.49|339.69|339.54|339.74|339.59|339.64|339.49|52
1640778000000|2021-12-29 11:40:00|339.74|339.59|339.69|339.54|339.79|339.64|339.69|339.54|34
1640778300000|2021-12-29 11:45:00|339.54|339.49|339.69|339.54|339.69|339.54|339.54|339.39|58
1640778600000|2021-12-29 11:50:00|339.64|339.49|339.69|339.54|339.74|339.59|339.64|339.49|40
1640778900000|2021-12-29 11:55:00|339.64|339.49|339.79|339.64|339.79|339.64|339.64|339.49|46
1640779200000|2021-12-29 12:00:00|339.74|339.59|339.74|339.59|339.84|339.69|339.74|339.59|42
1640779500000|2021-12-29 12:05:00|339.79|339.64|339.74|339.59|339.79|339.64|339.59|339.39|51
1640779800000|2021-12-29 12:10:00|339.79|339.64|339.89|339.74|339.89|339.74|339.74|339.59|73
1640780100000|2021-12-29 12:15:00|339.84|339.69|340.04|339.89|340.04|339.89|339.84|339.69|60
1640780400000|2021-12-29 12:20:00|340.09|339.94|340.09|339.89|340.09|339.94|339.99|339.79|84
1640780700000|2021-12-29 12:25:00|340.04|339.94|340.04|339.89|340.14|339.99|340.04|339.84|51
1640781000000|2021-12-29 12:30:00|340.09|339.94|340.04|339.89|340.14|339.99|339.99|339.84|43
1640781300000|2021-12-29 12:35:00|340.09|339.84|340.09|339.94|340.14|339.99|340.04|339.84|46
1640781600000|2021-12-29 12:40:00|340.14|339.99|339.99|339.84|340.14|339.99|339.94|339.79|62
1640781900000|2021-12-29 12:45:00|339.94|339.79|339.94|339.79|339.99|339.84|339.89|339.74|39
1640782200000|2021-12-29 12:50:00|339.99|339.74|339.99|339.84|340.04|339.89|339.89|339.74|34
1640782500000|2021-12-29 12:55:00|339.94|339.79|339.99|339.79|340.04|339.89|339.94|339.79|38
1640782800000|2021-12-29 13:00:00|340.04|339.84|339.79|339.64|340.04|339.89|339.79|339.64|27
1640783100000|2021-12-29 13:05:00|339.84|339.59|339.74|339.54|339.84|339.59|339.69|339.49|18
1640783400000|2021-12-29 13:10:00|339.69|339.59|339.49|339.34|339.74|339.59|339.49|339.29|53
1640783700000|2021-12-29 13:15:00|339.54|339.39|339.54|339.39|339.59|339.39|339.49|339.29|18
1640784000000|2021-12-29 13:20:00|339.49|339.34|339.44|339.29|339.49|339.39|339.44|339.29|4
1640784300000|2021-12-29 13:25:00|339.49|339.34|339.59|339.39|339.64|339.44|339.44|339.29|12
1640784600000|2021-12-29 13:30:00|339.54|339.44|339.24|339.09|339.54|339.44|339.24|339.09|37
1640784900000|2021-12-29 13:35:00|339.19|339.04|339.04|338.89|339.24|339.09|339.04|338.89|27
1640785200000|2021-12-29 13:40:00|339.14|338.94|339.14|338.99|339.19|338.99|339.04|338.89|18
1640785500000|2021-12-29 13:45:00|339.19|339.04|339.14|338.99|339.29|339.09|339.14|338.99|12
1640785800000|2021-12-29 13:50:00|339.19|338.94|339.19|339.04|339.19|339.04|339.19|338.94|5
1640786100000|2021-12-29 13:55:00|||||||||11
1640786400000|2021-12-29 14:00:00|339.24|339.09|339.29|339.14|339.34|339.14|339.24|339.09|29
1640786700000|2021-12-29 14:05:00|339.24|339.09|339.39|339.19|339.39|339.19|339.24|339.09|5
1640787000000|2021-12-29 14:10:00|339.34|339.24|339.49|339.29|339.49|339.29|339.34|339.19|7
1640787300000|2021-12-29 14:15:00|339.54|339.34|339.54|339.34|339.59|339.44|339.49|339.34|7
1640787600000|2021-12-29 14:20:00|339.49|339.29|339.59|339.39|339.59|339.39|339.49|339.29|5
1640787900000|2021-12-29 14:25:00|339.54|339.44|339.49|339.34|339.59|339.44|339.49|339.34|16
1640788200000|2021-12-29 14:30:00|339.44|339.29|339.04|338.84|339.49|339.29|338.74|338.54|122
1640788500000|2021-12-29 14:35:00|338.99|338.89|338.79|338.59|339.14|338.94|338.79|338.59|35
1640788800000|2021-12-29 14:40:00|338.84|338.64|338.59|338.39|338.99|338.79|338.54|338.34|27
1640789100000|2021-12-29 14:45:00|338.54|338.44|338.49|338.29|338.54|338.44|338.34|338.14|48
1640789400000|2021-12-29 14:50:00|338.44|338.24|338.59|338.44|338.64|338.49|338.44|338.19|30
1640789700000|2021-12-29 14:55:00|338.54|338.34|338.39|338.14|338.54|338.39|338.24|338.09|86
1640790000000|2021-12-29 15:00:00|338.34|338.19|338.04|337.89|338.39|338.19|338.04|337.89|66
1640790300000|2021-12-29 15:05:00|338.09|337.94|338.24|338.04|338.24|338.09|338.04|337.84|56
1640790600000|2021-12-29 15:10:00|338.19|338.09|337.89|337.74|338.29|338.14|337.89|337.74|46
1640790900000|2021-12-29 15:15:00|337.84|337.69|337.99|337.84|338.04|337.89|337.59|337.39|50
1640791200000|2021-12-29 15:20:00|338.04|337.89|338.24|338.04|338.24|338.09|337.99|337.84|31
1640791500000|2021-12-29 15:25:00|338.19|337.99|338.14|337.94|338.34|338.14|338.14|337.94|11
1640791800000|2021-12-29 15:30:00|338.09|337.99|338.29|338.09|338.29|338.09|338.04|337.84|8
1640792100000|2021-12-29 15:35:00|338.24|338.04|338.14|337.99|338.24|338.09|338.09|337.89|315
1640792400000|2021-12-29 15:40:00|338.19|338.04|338.49|338.34|338.54|338.34|338.14|337.94|27
1640792700000|2021-12-29 15:45:00|338.54|338.29|338.44|338.29|338.64|338.49|338.44|338.24|48
1640793000000|2021-12-29 15:50:00|338.39|338.24|338.44|338.29|338.44|338.29|338.24|338.04|22
1640793300000|2021-12-29 15:55:00|338.49|338.24|338.29|338.09|338.49|338.29|338.24|338.09|49
1640793600000|2021-12-29 16:00:00|338.24|338.04|338.49|338.29|338.49|338.34|338.24|338.04|33
1640793900000|2021-12-29 16:05:00|338.44|338.24|338.39|338.24|338.54|338.29|338.34|338.19|23
1640794200000|2021-12-29 16:10:00|338.34|338.19|338.39|338.24|338.44|338.24|338.29|338.14|16
1640794500000|2021-12-29 16:15:00|338.44|338.29|338.44|338.24|338.44|338.29|338.29|338.14|17
1640794800000|2021-12-29 16:20:00|338.49|338.29|338.49|338.34|338.54|338.34|338.39|338.24|11
1640795100000|2021-12-29 16:25:00|338.44|338.29|338.29|338.14|338.49|338.29|338.29|338.14|15
1640795400000|2021-12-29 16:30:00|338.24|338.09|338.29|338.09|338.29|338.09|338.09|337.94|6
1640795700000|2021-12-29 16:35:00|338.24|337.99|338.09|337.89|338.29|338.09|338.04|337.89|15
1640796000000|2021-12-29 16:40:00|338.04|337.94|338.14|337.94|338.19|337.99|338.04|337.89|9
1640796300000|2021-12-29 16:45:00|338.19|337.99|338.14|337.99|338.19|337.99|338.09|337.94|6
1640796600000|2021-12-29 16:50:00|338.19|338.04|338.09|337.89|338.19|338.04|338.04|337.89|15
1640796900000|2021-12-29 16:55:00|338.04|337.84|338.09|337.89|338.14|337.99|338.04|337.84|7
1640797200000|2021-12-29 17:00:00|338.04|337.94|338.04|337.89|338.09|337.94|337.99|337.84|21
1640797500000|2021-12-29 17:05:00|338.09|337.94|337.99|337.79|338.09|337.94|337.99|337.79|71
1640797800000|2021-12-29 17:10:00|338.04|337.84|337.99|337.79|338.09|337.89|337.94|337.79|16
1640798100000|2021-12-29 17:15:00|337.94|337.74|337.94|337.79|338.04|337.84|337.94|337.74|3
1640798400000|2021-12-29 17:20:00|337.99|337.84|338.04|337.84|338.04|337.84|337.99|337.79|8
1640798700000|2021-12-29 17:25:00|337.99|337.79|338.04|337.84|338.04|337.89|337.99|337.79|5
1640799000000|2021-12-29 17:30:00|337.99|337.79|338.04|337.84|338.04|337.84|337.94|337.79|5
1640799300000|2021-12-29 17:35:00|338.14|337.89|338.04|337.89|338.19|337.99|338.04|337.89|10
1640799600000|2021-12-29 17:40:00|338.09|337.94|338.09|337.89|338.14|337.94|338.04|337.84|7
1640799900000|2021-12-29 17:45:00|338.04|337.94|338.09|337.94|338.09|337.94|338.04|337.89|3
1640800200000|2021-12-29 17:50:00|338.04|337.89|338.09|337.89|338.14|337.94|338.04|337.89|6
1640800500000|2021-12-29 17:55:00|338.14|337.94|338.04|337.89|338.14|337.99|338.04|337.89|13
1640800800000|2021-12-29 18:00:00|338.14|337.94|338.14|337.94|338.19|337.99|337.99|337.84|8
1640801100000|2021-12-29 18:05:00|338.19|337.89|338.14|337.94|338.19|337.94|338.04|337.89|9
1640801400000|2021-12-29 18:10:00|338.09|337.99|338.09|337.94|338.19|337.99|338.09|337.94|7
1640801700000|2021-12-29 18:15:00|338.14|337.89|338.14|337.94|338.14|337.94|338.09|337.89|4
1640802000000|2021-12-29 18:20:00|338.09|337.89|338.04|337.89|338.14|337.94|338.04|337.89|7
1640802300000|2021-12-29 18:25:00|338.09|337.94|338.14|337.94|338.19|338.04|338.09|337.94|7
1640802600000|2021-12-29 18:30:00|338.19|337.99|338.24|338.09|338.29|338.14|338.14|337.94|5
1640802900000|2021-12-29 18:35:00|338.29|338.04|338.14|337.94|338.29|338.09|338.04|337.89|5
1640803200000|2021-12-29 18:40:00|338.19|337.99|338.14|337.99|338.19|337.99|338.09|337.94|6
1640803500000|2021-12-29 18:45:00|338.19|338.04|338.24|338.04|338.24|338.04|338.14|338.04|4
1640803800000|2021-12-29 18:50:00|338.19|338.09|338.34|338.14|338.34|338.14|338.19|338.04|11
1640804100000|2021-12-29 18:55:00|338.29|338.19|338.29|338.14|338.39|338.19|338.29|338.14|8
1640804400000|2021-12-29 19:00:00|338.34|338.09|338.29|338.14|338.34|338.14|338.24|338.09|9
1640804700000|2021-12-29 19:05:00|338.24|338.09|338.24|338.09|338.29|338.14|338.24|338.09|8
1640805000000|2021-12-29 19:10:00|338.29|338.14|338.29|338.14|338.34|338.14|338.29|338.09|13
1640805300000|2021-12-29 19:15:00|338.24|338.09|338.29|338.14|338.29|338.14|338.24|338.04|9
1640805600000|2021-12-29 19:20:00|338.34||338.29||338.34||338.29||9
1640805900000|2021-12-29 19:25:00|338.34|338.19|338.34|338.19|338.39|338.24|338.29|338.14|9
1640806200000|2021-12-29 19:30:00|338.39|338.24|338.39|338.24|338.44|338.24|338.34|338.24|8
1640806500000|2021-12-29 19:35:00|338.44|338.29|338.44|338.29|338.44|338.29|338.39|338.24|13
1640806800000|2021-12-29 19:40:00|338.39|338.24|338.39|338.19|338.39|338.24|338.29|338.14|9
1640807100000|2021-12-29 19:45:00|338.34|338.24|338.39|338.19|338.44|338.29|338.29|338.14|7
1640807400000|2021-12-29 19:50:00|338.34|338.24|338.39|338.24|338.44|338.29|338.29|338.14|19
1640807700000|2021-12-29 19:55:00|338.44|338.19|338.34|338.14|338.44|338.29|338.34|338.14|34
1640808000000|2021-12-29 20:00:00|338.39|338.19|338.44|338.29|338.44|338.29|338.29|338.14|14
1640808300000|2021-12-29 20:05:00|338.49|338.34|338.49|338.34|338.54|338.39|338.49|338.29|11
1640808600000|2021-12-29 20:10:00|338.54|338.39|338.54|338.34|338.54|338.39|338.49|338.29|25
1640808900000|2021-12-29 20:15:00|338.49|338.39|338.49|338.34|338.54|338.39|338.44|338.29|23
1640809200000|2021-12-29 20:20:00|338.44|338.29|338.44|338.29|338.49|338.34|338.44|338.29|14
1640809500000|2021-12-29 20:25:00|338.49||338.49||338.49||338.44||2
1640809800000|2021-12-29 20:30:00|338.44|338.34|338.54|338.39|338.59|338.44|338.44|338.29|26
1640810100000|2021-12-29 20:35:00|338.59|338.34|338.39|338.24|338.59|338.34|338.39|338.19|26
1640810400000|2021-12-29 20:40:00|338.44|338.29|338.34|338.19|338.44|338.29|338.34|338.14|18
1640810700000|2021-12-29 20:45:00|338.39|338.24|338.44|338.29|338.44|338.29|338.34|338.19|13
1640811000000|2021-12-29 20:50:00|338.39|338.24|338.44|338.29|338.49|338.34|338.34|338.19|25
1640811300000|2021-12-29 20:55:00|338.34|338.24|338.24|338.09|338.44|338.29|338.24|338.04|55
1640811600000|2021-12-29 21:00:00|338.29|338.04|338.29|338.04|338.39|338.19|338.14|337.94|24
1640811900000|2021-12-29 21:05:00|338.24|338.09|338.34|338.09|338.44|338.24|338.24|338.04|14
1640812200000|2021-12-29 21:10:00|338.29|338.14|338.59|337.99|338.59|338.24|338.14|337.94|7
1640812800000|2021-12-29 21:20:00|338.69|338.09|338.59|337.99|338.69|338.09|338.59|337.99|0
1640813100000|2021-12-29 21:25:00|338.69|338.09|338.59|337.99|338.69|338.09|338.59|337.99|0
1640814900000|2021-12-29 21:55:00|338.49|337.89|338.59|337.99|338.59|337.99|338.49|337.89|0
1640816100000|2021-12-29 22:15:00|338.69|338.09|338.69|338.09|338.69|338.09|338.69|338.09|0
1640817300000|2021-12-29 22:35:00|338.59|337.99|338.59|337.99|338.59|337.99|338.59|337.99|0
1640817600000|2021-12-29 22:40:00|338.69|338.09|338.69|338.09|338.69|338.09|338.59|337.99|0
1640817900000|2021-12-29 22:45:00|338.59|337.99|338.59|337.99|338.59|337.99|338.59|337.99|0
1640818200000|2021-12-29 22:50:00|338.69|338.09|338.59|337.99|338.69|338.09|338.59|337.99|0
1640818800000|2021-12-29 23:00:00|338.69|338.09|338.39|337.79|338.79|338.19|338.39|337.79|0
1640819100000|2021-12-29 23:05:00|338.49|337.89|338.49|337.89|338.49|337.89|338.39|337.79|0
1640819400000|2021-12-29 23:10:00|338.39|337.79|338.49|337.89|338.49|337.89|338.39|337.79|0
1640819700000|2021-12-29 23:15:00|338.39|337.79|338.39|337.79|338.39|337.79|338.39|337.79|0
1640820000000|2021-12-29 23:20:00|338.49|337.89|338.39|337.79|338.49|337.89|338.39|337.79|0
1640820300000|2021-12-29 23:25:00|338.29|337.69|338.39|337.79|338.39|337.79|338.29|337.69|0
1640820900000|2021-12-29 23:35:00|338.49|337.89|338.49|337.89|338.49|337.89|338.39|337.79|0
1640821200000|2021-12-29 23:40:00|338.39|337.79|338.49|337.89|338.49|337.89|338.39|337.79|0
1640821800000|2021-12-29 23:50:00|338.39|337.79|338.39|337.79|338.49|337.89|338.39|337.79|0
1640822100000|2021-12-29 23:55:00|338.49|337.89|338.39|337.79|338.49|337.89|338.39|337.79|0
1640822400000|2021-12-30 00:00:00|338.29|337.69|338.39|337.79|338.39|337.79|338.29|337.69|0
1640822700000|2021-12-30 00:05:00|338.29|337.69|338.39|337.79|338.39|337.79|338.29|337.69|0
1640823000000|2021-12-30 00:10:00|338.29|337.69|338.29|337.69|338.39|337.79|338.19|337.59|0
1640823300000|2021-12-30 00:15:00|338.19|337.59|338.29|337.69|338.29|337.69|338.09|337.49|0
1640823600000|2021-12-30 00:20:00|338.19|337.59|338.29|337.69|338.29|337.69|338.19|337.59|0
1640823900000|2021-12-30 00:25:00|338.39|337.79|338.29|337.69|338.39|337.79|338.29|337.69|0
1640824200000|2021-12-30 00:30:00|338.64|338.34|337.44|337.24|338.64|338.39|337.39|337.24|991
1640824500000|2021-12-30 00:35:00|337.39|337.19|338.24|338.09|338.29|338.14|337.19|337.04|808
1640824800000|2021-12-30 00:40:00|338.29|338.14|337.79|337.59|338.34|338.19|337.79|337.59|225
1640825100000|2021-12-30 00:45:00|337.74|337.49|337.59|337.44|337.74|337.49|337.34|337.14|379
1640825400000|2021-12-30 00:50:00|337.64|337.49|337.29|337.14|337.64|337.49|336.94|336.79|567
1640825700000|2021-12-30 00:55:00|337.19|337.04|337.09|336.89|337.29|337.09|336.84|336.69|384
1640826000000|2021-12-30 01:00:00|336.99|336.79|336.59|336.44|337.19|337.04|336.54|336.34|985
1640826300000|2021-12-30 01:05:00|336.64|336.49|336.89|336.69|337.19|337.04|336.59|336.44|505
1640826600000|2021-12-30 01:10:00|336.84|336.59|337.14|336.89|337.29|337.14|336.69|336.49|509
1640826900000|2021-12-30 01:15:00|337.09|336.94|337.04|336.84|337.29|337.14|336.99|336.84|456
1640827200000|2021-12-30 01:20:00|336.99|336.79|337.14|336.94|337.24|337.09|336.84|336.64|507
1640827500000|2021-12-30 01:25:00|337.09|336.89|337.69|337.49|337.74|337.54|337.04|336.89|435
1640827800000|2021-12-30 01:30:00|337.54|337.39|337.44|337.24|337.59|337.44|337.19|337.04|315
1640828100000|2021-12-30 01:35:00|337.39|337.14|337.64|337.44|337.79|337.64|337.14|336.99|378
1640828400000|2021-12-30 01:40:00|337.69|337.49|337.84|337.59|337.84|337.69|337.39|337.19|323
1640828700000|2021-12-30 01:45:00|337.79|337.64|337.84|337.64|337.94|337.79|337.64|337.49|203
1640829000000|2021-12-30 01:50:00|337.79|337.59|338.04|337.89|338.19|338.04|337.74|337.59|319
1640829300000|2021-12-30 01:55:00|338.09|337.94|337.79|337.59|338.14|337.94|337.74|337.59|221
1640829600000|2021-12-30 02:00:00|337.74|337.64|337.29|337.14|337.84|337.69|337.29|337.09|270
1640829900000|2021-12-30 02:05:00|337.24|337.09|337.29|337.09|337.34|337.19|337.19|336.99|263
1640830200000|2021-12-30 02:10:00|337.24|337.04|336.89|336.74|337.29|337.14|336.89|336.74|229
1640830500000|2021-12-30 02:15:00|336.94|336.79|336.89|336.64|337.09|336.94|336.79|336.64|515
1640830800000|2021-12-30 02:20:00|336.84|336.69|337.14|336.99|337.14|336.99|336.79|336.64|263
1640831100000|2021-12-30 02:25:00|337.09|336.94|336.99|336.79|337.14|336.99|336.94|336.74|216
1640831400000|2021-12-30 02:30:00|337.04|336.84|336.59|336.39|337.04|336.89|336.54|336.39|357
1640831700000|2021-12-30 02:35:00|336.54|336.44|336.59|336.39|336.69|336.49|336.24|336.09|377
1640832000000|2021-12-30 02:40:00|336.54|336.34|336.39|336.19|336.74|336.54|336.19|336.04|301
1640832300000|2021-12-30 02:45:00|336.34|336.24|336.44|336.29|336.49|336.34|336.34|336.19|198
1640832600000|2021-12-30 02:50:00|336.49|336.34|336.34|336.19|336.59|336.44|336.34|336.14|190
1640832900000|2021-12-30 02:55:00|336.39|336.24|336.44|336.29|336.44|336.29|336.24|336.09|201
1640833200000|2021-12-30 03:00:00|336.39|336.24|336.49|336.29|336.59|336.44|336.34|336.19|193
1640833500000|2021-12-30 03:05:00|336.44|336.34|336.44|336.29|336.54|336.39|336.39|336.24|229
1640833800000|2021-12-30 03:10:00|336.49|336.34|336.39|336.24|336.49|336.34|336.24|336.09|198
1640834100000|2021-12-30 03:15:00|336.44|336.29|336.39|336.24|336.54|336.39|336.34|336.14|164
1640834400000|2021-12-30 03:20:00|336.34|336.19|336.69|336.49|336.69|336.49|336.34|336.19|186
1640834700000|2021-12-30 03:25:00|336.64|336.54|336.54|336.34|336.79|336.59|336.49|336.34|259
1640835000000|2021-12-30 03:30:00|336.49|336.39|336.44|336.29|336.59|336.44|336.39|336.24|185
1640835300000|2021-12-30 03:35:00|336.39|336.24|336.49|336.34|336.49|336.34|336.34|336.19|160
1640835600000|2021-12-30 03:40:00|336.54|336.39|336.39|336.24|336.54|336.39|336.39|336.24|166
1640835900000|2021-12-30 03:45:00|336.44|336.29|336.34|336.19|336.44|336.29|336.24|336.09|171
1640836200000|2021-12-30 03:50:00|336.29|336.14|336.29|336.09|336.39|336.24|336.24|336.09|208
1640836500000|2021-12-30 03:55:00|336.24|336.14|336.24|336.04|336.39|336.24|336.19|336.04|214
1640836800000|2021-12-30 04:00:00|336.19|336.09|336.44|336.29|336.44|336.29|336.19|336.09|179
1640837100000|2021-12-30 04:05:00|336.39|336.24|336.44|336.29|336.49|336.34|336.29|336.14|111
1640837400000|2021-12-30 04:10:00|336.49|336.34|336.64|336.44|336.69|336.54|336.44|336.29|186
1640837700000|2021-12-30 04:15:00|336.59|336.49|336.64|336.49|336.74|336.59|336.59|336.44|108
1640838000000|2021-12-30 04:20:00|336.69|336.54|336.84|336.69|336.99|336.84|336.64|336.49|214
1640838300000|2021-12-30 04:25:00|336.79|336.64|336.84|336.69|336.94|336.74|336.69|336.54|173
1640838600000|2021-12-30 04:30:00|336.89|336.74|336.84|336.64|336.94|336.79|336.79|336.64|150
1640838900000|2021-12-30 04:35:00|336.79|336.69|337.09|336.89|337.09|336.94|336.79|336.64|206
1640839200000|2021-12-30 04:40:00|337.04|336.94|337.04|336.84|337.14|336.99|336.94|336.79|277
1640839500000|2021-12-30 04:45:00|337.09|336.89|337.09|336.94|337.19|337.04|336.99|336.84|131
1640839800000|2021-12-30 04:50:00|337.14|336.99|337.19|337.04|337.19|337.04|337.09|336.94|185
1640840100000|2021-12-30 04:55:00|337.24|337.09|337.24|337.09|337.34|337.19|337.14|336.99|243
1640840400000|2021-12-30 05:00:00|337.19|337.04|337.19|336.99|337.19|337.04|336.89|336.74|352
1640840700000|2021-12-30 05:05:00|337.24|337.04|337.34|337.19|337.34|337.19|337.14|336.99|189
1640841000000|2021-12-30 05:10:00|337.29|337.14|337.34|337.19|337.39|337.24|337.29|337.14|114
1640841300000|2021-12-30 05:15:00|337.29|337.14|337.24|337.09|337.39|337.24|337.24|337.09|157
1640841600000|2021-12-30 05:20:00|337.29|337.14|337.39|337.24|337.44|337.29|337.29|337.14|202
1640841900000|2021-12-30 05:25:00|337.34|337.19|337.29|337.09|337.49|337.29|337.24|337.09|276
1640842200000|2021-12-30 05:30:00|337.24|337.14|337.34|337.19|337.34|337.19|337.24|337.09|130
1640842500000|2021-12-30 05:35:00|337.29|337.14|337.29|337.09|337.34|337.19|337.24|337.09|163
1640842800000|2021-12-30 05:40:00|337.24|337.14|337.04|336.89|337.39|337.24|336.99|336.84|179
1640843100000|2021-12-30 05:45:00|337.09|336.94|337.14|336.99|337.19|337.04|337.04|336.89|142
1640843400000|2021-12-30 05:50:00|337.09|336.94|337.14|336.99|337.19|337.04|337.04|336.89|127
1640843700000|2021-12-30 05:55:00|337.19|336.94|337.14|336.99|337.29|337.14|337.14|336.94|113
1640844000000|2021-12-30 06:00:00|337.19|337.04|337.19|336.99|337.29|337.14|337.14|336.99|131
1640844300000|2021-12-30 06:05:00|337.14|337.04|337.09|336.94|337.19|337.04|337.04|336.89|200
1640844600000|2021-12-30 06:10:00|337.04|336.89|337.34|337.19|337.39|337.19|337.04|336.89|153
1640844900000|2021-12-30 06:15:00|337.39|337.24|337.34|337.19|337.39|337.24|337.19|337.04|152
1640845200000|2021-12-30 06:20:00|337.39|337.24|337.39|337.24|337.54|337.39|337.34|337.19|194
1640845500000|2021-12-30 06:25:00|337.44|337.29|337.39|337.24|337.44|337.29|337.34|337.19|132
1640845800000|2021-12-30 06:30:00|337.34|337.19|337.39|337.19|337.44|337.29|337.24|337.09|139
1640846100000|2021-12-30 06:35:00|337.34|337.24|337.34|337.19|337.44|337.29|337.24|337.09|202
1640846400000|2021-12-30 06:40:00|337.39|337.24|337.49|337.34|337.54|337.39|337.39|337.19|153
1640846700000|2021-12-30 06:45:00|337.44|337.29|337.39|337.24|337.54|337.39|337.34|337.19|159
1640847000000|2021-12-30 06:50:00|337.44|337.29|337.64|337.44|337.64|337.44|337.39|337.24|149
1640847300000|2021-12-30 06:55:00|337.59|337.49|337.64|337.49|337.64|337.49|337.44|337.29|149
1640847600000|2021-12-30 07:00:00|337.59|337.44|337.59|337.44|337.64|337.49|337.44|337.29|166
1640847900000|2021-12-30 07:05:00|337.64|337.49|337.49|337.34|337.64|337.49|337.44|337.29|172
1640848200000|2021-12-30 07:10:00|337.54|337.39|337.44|337.29|337.59|337.44|337.44|337.29|144
1640848500000|2021-12-30 07:15:00|337.49|337.34|337.44|337.29|337.54|337.39|337.34|337.19|210
1640848800000|2021-12-30 07:20:00|337.39|337.24|337.44|337.24|337.59|337.44|337.34|337.14|273
1640849100000|2021-12-30 07:25:00|337.39|337.29|337.49|337.34|337.59|337.39|337.39|337.24|136
1640849400000|2021-12-30 07:30:00|337.54|337.39|337.69|337.49|337.74|337.59|337.49|337.34|328
1640849700000|2021-12-30 07:35:00|337.64|337.54|337.74|337.59|337.74|337.59|337.59|337.44|100
1640850000000|2021-12-30 07:40:00|337.79|337.64|337.64|337.44|337.79|337.64|337.54|337.39|206
1640850300000|2021-12-30 07:45:00|337.59|337.49|337.64|337.49|337.74|337.59|337.59|337.44|172
1640850600000|2021-12-30 07:50:00|337.59|337.44|337.59|337.39|337.64|337.49|337.54|337.39|184
1640850900000|2021-12-30 07:55:00|337.64|337.44|337.64|337.49|337.64|337.49|337.59|337.39|213
1640851200000|2021-12-30 08:00:00|337.59|337.44|337.44|337.24|337.74|337.54|337.39|337.24|243
1640851500000|2021-12-30 08:05:00|337.39|337.19|337.24|337.09|337.39|337.19|337.14|336.99|342
1640851800000|2021-12-30 08:10:00|337.29|337.14|336.94|336.79|337.29|337.14|336.89|336.74|317
1640852100000|2021-12-30 08:15:00|336.99|336.84|336.89|336.74|337.09|336.94|336.89|336.69|263
1640852400000|2021-12-30 08:20:00|336.94|336.79|337.04|336.89|337.04|336.89|336.84|336.69|209
1640852700000|2021-12-30 08:25:00|337.09|336.84|337.19|336.99|337.24|337.09|337.09|336.84|232
1640853000000|2021-12-30 08:30:00|337.14|337.04|337.04|336.84|337.29|337.14|337.04|336.84|286
1640853300000|2021-12-30 08:35:00|336.99|336.89|337.24|337.04|337.34|337.19|336.99|336.89|257
1640853600000|2021-12-30 08:40:00|337.29|337.09|337.49|337.34|337.54|337.39|337.29|337.04|144
1640853900000|2021-12-30 08:45:00|337.54|337.29|337.59|337.44|337.59|337.44|337.49|337.29|152
1640854200000|2021-12-30 08:50:00|337.54|337.39|337.34|337.14|337.54|337.39|337.29|337.14|317
1640854500000|2021-12-30 08:55:00|337.29|337.19|336.74|336.54|337.49|337.29|336.74|336.54|625
1640854800000|2021-12-30 09:00:00|336.69|336.49|336.44|336.29|337.39|337.24|336.44|336.29|1047
1640855100000|2021-12-30 09:05:00|336.49|336.34|336.84|336.64|336.84|336.69|336.44|336.29|447
1640855400000|2021-12-30 09:10:00|336.79|336.69|336.69|336.49|336.84|336.69|336.64|336.49|112
1640855700000|2021-12-30 09:15:00|336.64|336.54|336.84|336.64|336.89|336.69|336.54|336.39|160
1640856000000|2021-12-30 09:20:00|336.89|336.29|336.89|336.29|336.89|336.29|336.79|336.19|0
1640856300000|2021-12-30 09:25:00|336.79|336.19|336.99|336.39|336.99|336.39|336.79|336.19|17
1640856600000|2021-12-30 09:30:00|336.89|336.29|336.99|336.39|336.99|336.39|336.89|336.29|0
1640856900000|2021-12-30 09:35:00|337.09|336.49|337.09|336.49|337.09|336.49|336.99|336.39|0
1640857200000|2021-12-30 09:40:00|337.19|336.59|337.09|336.49|337.19|336.59|337.09|336.49|0
1640857500000|2021-12-30 09:45:00|336.99|336.39|336.99|336.39|337.09|336.49|336.99|336.39|0
1640857800000|2021-12-30 09:50:00|337.14|336.94|336.89|336.69|337.24|337.04|336.89|336.69|58
1640858100000|2021-12-30 09:55:00|336.94|336.74|337.19|336.99|337.19|337.04|336.89|336.74|34
1640858400000|2021-12-30 10:00:00|337.24|337.04|337.24|337.09|337.24|337.09|337.14|336.89|15
1640858700000|2021-12-30 10:05:00|337.29|337.14|337.24|337.09|337.29|337.14|337.19|337.04|26
1640859000000|2021-12-30 10:10:00|337.29|337.14|337.24|337.09|337.34|337.19|337.24|337.09|25
1640859300000|2021-12-30 10:15:00|337.19|337.04|337.24|337.04|337.29|337.09|337.19|336.99|18
1640859600000|2021-12-30 10:20:00|337.19|337.09|337.09|336.94|337.24|337.09|337.09|336.94|2
1640859900000|2021-12-30 10:25:00|337.04|336.89|337.19|337.04|337.19|337.04|337.04|336.89|10
1640860200000|2021-12-30 10:30:00|337.24|336.99|337.14|336.99|337.24|336.99|337.14|336.99|4
1640860500000|2021-12-30 10:35:00|337.19|337.04|337.34|337.14|337.34|337.14|337.14|337.04|11
1640860800000|2021-12-30 10:40:00|337.39|337.19|337.39|337.19|337.39|337.24|337.39|337.14|9
1640861100000|2021-12-30 10:45:00|337.44|337.24|337.39|337.24|337.44|337.29|337.39|337.19|5
1640861400000|2021-12-30 10:50:00|337.34|337.19|337.24|337.09|337.39|337.24|337.24|337.04|5
1640861700000|2021-12-30 10:55:00|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.09|1
1640862000000|2021-12-30 11:00:00|337.24|337.09|337.29|337.09|337.29|337.14|337.19|337.04|6
1640862300000|2021-12-30 11:05:00|337.34|337.14|337.39|337.19|337.39|337.24|337.34|337.14|0
1640862600000|2021-12-30 11:10:00|337.34|337.24|337.34|337.14|337.39|337.24|337.29|337.14|2
1640862900000|2021-12-30 11:15:00|337.29|337.19|337.34|337.14|337.34|337.19|337.29|337.14|2
1640863200000|2021-12-30 11:20:00|337.29|337.19|337.49|337.29|337.49|337.29|337.29|337.14|8
1640863500000|2021-12-30 11:25:00|337.44||337.44||337.44||337.44||0
1640863800000|2021-12-30 11:30:00|337.49|337.34|337.59|337.44|337.59|337.44|337.49|337.34|10
1640864100000|2021-12-30 11:35:00|337.64|337.49|337.64|337.49|337.69|337.54|337.64|337.49|2
1640864400000|2021-12-30 11:40:00|337.69|337.54|337.64|337.49|337.74|337.59|337.64|337.49|35
1640864700000|2021-12-30 11:45:00|337.69|337.54|337.89|337.69|337.89|337.74|337.69|337.54|25
1640865000000|2021-12-30 11:50:00|337.84|337.74|337.79|337.64|337.89|337.74|337.79|337.64|23
1640865300000|2021-12-30 11:55:00|337.84|337.59|337.79|337.64|337.84|337.64|337.74|337.59|2
1640865600000|2021-12-30 12:00:00|337.64|337.59|337.64|337.49|337.69|337.59|337.64|337.44|49
1640865900000|2021-12-30 12:05:00|337.59|337.44|337.69|337.49|337.69|337.49|337.59|337.39|8
1640866200000|2021-12-30 12:10:00|337.64|337.59|337.74|337.59|337.74|337.59|337.64|337.49|15
1640866500000|2021-12-30 12:15:00|337.69|337.54|337.64|337.49|337.74|337.59|337.64|337.44|5
1640866800000|2021-12-30 12:20:00|337.69|337.54|337.69|337.49|337.74|337.54|337.64|337.44|14
1640867100000|2021-12-30 12:25:00|337.74|337.54|337.69|337.49|337.74|337.54|337.69|337.49|1
1640867400000|2021-12-30 12:30:00|337.64|337.54|337.69|337.49|337.69|337.54|337.64|337.49|0
1640867700000|2021-12-30 12:35:00|337.64|337.54|337.69|337.49|337.74|337.54|337.64|337.49|0
1640868000000|2021-12-30 12:40:00|337.64|337.54|337.74|337.54|337.74|337.54|337.64|337.49|0
1640868300000|2021-12-30 12:45:00|337.69|337.49|337.69|337.49|337.74|337.54|337.64|337.49|0
1640868600000|2021-12-30 12:50:00|337.64|337.44|337.54|337.34|337.69|337.44|337.49|337.34|7
1640868900000|2021-12-30 12:55:00|337.49|337.39|337.54|337.39|337.54|337.39|337.49|337.34|5
1640869200000|2021-12-30 13:00:00|337.49|337.34|337.64|337.44|337.64|337.44|337.49|337.34|4
1640869500000|2021-12-30 13:05:00|337.59|337.39|337.59|337.39|337.64|337.44|337.59|337.39|1
1640869800000|2021-12-30 13:10:00|337.64|337.44|337.49|337.34|337.64|337.44|337.49|337.34|10
1640870100000|2021-12-30 13:15:00|337.54|337.39|337.59|337.44|337.64|337.49|337.54|337.39|39
1640870400000|2021-12-30 13:20:00|337.54|337.39|337.44|337.29|337.54|337.39|337.39|337.24|19
1640870700000|2021-12-30 13:25:00|337.54|337.39|337.59|337.39|337.59|337.39|337.49|337.34|19
1640871000000|2021-12-30 13:30:00|337.64|337.44|337.64|337.44|337.64|337.49|337.59|337.39|0
1640871300000|2021-12-30 13:35:00|337.69|337.49|337.69|337.49|337.69|337.54|337.69|337.44|0
1640871600000|2021-12-30 13:40:00|337.64|337.54|337.59|337.39|337.64|337.54|337.59|337.39|3
1640871900000|2021-12-30 13:45:00|337.54|337.44|337.54|337.34|337.59|337.44|337.54|337.34|3
1640872200000|2021-12-30 13:50:00|337.49|337.39|337.59|337.44|337.64|337.44|337.49|337.34|8
1640872500000|2021-12-30 13:55:00|337.64|337.39|337.59|337.44|337.64|337.44|337.59|337.39|8
1640872800000|2021-12-30 14:00:00|337.64|337.49|337.49|337.34|337.64|337.49|337.44|337.29|7
1640873100000|2021-12-30 14:05:00|337.44|337.29|337.49|337.34|337.49|337.34|337.44|337.29|2
1640873400000|2021-12-30 14:10:00|337.44|337.29|337.49|337.34|337.49|337.34|337.44|337.29|1
1640873700000|2021-12-30 14:15:00|337.54|337.39|337.59|337.39|337.59|337.39|337.49|337.34|9
1640874000000|2021-12-30 14:20:00|337.54|337.34|337.54|337.34|337.59|337.39|337.49|337.34|1
1640874300000|2021-12-30 14:25:00|337.49|337.29|337.49|337.29|337.54|337.34|337.44|337.24|2
1640874600000|2021-12-30 14:30:00|337.44|337.34|338.14|337.99|338.14|337.99|337.44|337.34|40
1640874900000|2021-12-30 14:35:00|338.09|337.94|338.29|338.09|338.54|338.39|338.09|337.89|114
1640875200000|2021-12-30 14:40:00|338.34|338.04|338.24|338.09|338.34|338.09|338.09|337.79|63
1640875500000|2021-12-30 14:45:00|338.19|337.94|338.34|338.14|338.34|338.14|337.99|337.74|132
1640875800000|2021-12-30 14:50:00|338.39|338.19|338.24|338.04|338.49|338.29|338.19|338.04|65
1640876100000|2021-12-30 14:55:00|338.19|338.09|338.34|338.14|338.39|338.19|338.14|337.89|118
1640876400000|2021-12-30 15:00:00|338.39|338.19|338.64|338.49|338.69|338.54|338.34|338.14|159
1640876700000|2021-12-30 15:05:00|338.59|338.44|338.84|338.64|338.89|338.69|338.54|338.34|59
1640877000000|2021-12-30 15:10:00|338.79|338.69|338.74|338.54|339.04|338.89|338.69|338.54|183
1640877300000|2021-12-30 15:15:00|338.69|338.49|338.74|338.59|338.79|338.59|338.69|338.39|51
1640877600000|2021-12-30 15:20:00|338.69|338.54|338.74|338.59|338.79|338.64|338.59|338.39|62
1640877900000|2021-12-30 15:25:00|338.79|338.54|338.89|338.69|338.99|338.79|338.74|338.54|89
1640878200000|2021-12-30 15:30:00|338.94|338.74|338.99|338.84|338.99|338.84|338.89|338.69|28
1640878500000|2021-12-30 15:35:00|339.04|338.89|338.94|338.74|339.09|338.89|338.89|338.74|61
1640878800000|2021-12-30 15:40:00|338.89|338.69|339.04|338.84|339.09|338.94|338.89|338.69|54
1640879100000|2021-12-30 15:45:00|339.09|338.89|338.99|338.79|339.09|338.94|338.94|338.74|17
1640879400000|2021-12-30 15:50:00|338.94|338.74|338.99|338.79|339.04|338.89|338.94|338.74|11
1640879700000|2021-12-30 15:55:00|338.94|338.84|338.84|338.64|339.04|338.89|338.84|338.64|14
1640880000000|2021-12-30 16:00:00|338.79|338.59|338.74|338.54|338.84|338.64|338.69|338.49|36
1640880300000|2021-12-30 16:05:00|338.79|338.59|338.84|338.64|338.84|338.64|338.69|338.49|55
1640880600000|2021-12-30 16:10:00|338.79|338.69|338.94|338.74|338.99|338.84|338.79|338.69|43
1640880900000|2021-12-30 16:15:00|338.89|338.79|338.89|338.74|339.04|338.84|338.89|338.69|14
1640881200000|2021-12-30 16:20:00|338.84|338.69|338.89|338.69|338.94|338.79|338.84|338.64|16
1640881500000|2021-12-30 16:25:00|338.84|338.74|338.89|338.69|338.99|338.79|338.84|338.69|16
1640881800000|2021-12-30 16:30:00|338.84|338.74|338.84|338.64|338.94|338.79|338.79|338.59|11
1640882100000|2021-12-30 16:35:00|338.89|338.69|338.84|338.64|338.94|338.74|338.79|338.64|15
1640882400000|2021-12-30 16:40:00|338.79|338.69|338.74|338.54|338.89|338.69|338.69|338.49|7
1640882700000|2021-12-30 16:45:00|338.69|338.49|338.74|338.54|338.74|338.59|338.69|338.49|20
1640883000000|2021-12-30 16:50:00|338.69|338.59|338.84|338.69|338.89|338.74|338.69|338.49|37
1640883300000|2021-12-30 16:55:00|338.79|338.64|338.84|338.64|338.89|338.69|338.79|338.64|15
1640883600000|2021-12-30 17:00:00|338.79|338.69|338.89|338.74|338.89|338.74|338.79|338.64|30
1640883900000|2021-12-30 17:05:00|338.84|338.69|338.84|338.69|338.94|338.74|338.84|338.69|14
1640884200000|2021-12-30 17:10:00|338.89|338.64|338.84|338.69|338.89|338.69|338.84|338.64|41
1640884500000|2021-12-30 17:15:00|338.89|338.64|338.89|338.69|338.94|338.74|338.84|338.64|31
1640884800000|2021-12-30 17:20:00|338.84|338.74|338.79|338.59|338.94|338.74|338.74|338.59|12
1640885100000|2021-12-30 17:25:00|338.74|338.64|338.79|338.64|338.89|338.69|338.74|338.54|19
1640885400000|2021-12-30 17:30:00|338.84|338.69|338.99|338.84|338.99|338.84|338.84|338.69|45
1640885700000|2021-12-30 17:35:00|338.94|338.79|339.04|338.89|339.04|338.89|338.94|338.79|29
1640886000000|2021-12-30 17:40:00|339.09|338.94|339.14|338.94|339.14|338.94|339.04|338.84|15
1640886300000|2021-12-30 17:45:00|339.09|338.89|338.99|338.84|339.09|338.94|338.99|338.84|9
1640886600000|2021-12-30 17:50:00|339.04|338.79|338.99|338.79|339.04|338.89|338.99|338.79|14
1640886900000|2021-12-30 17:55:00|338.94|338.84|338.94|338.79|338.99|338.84|338.89|338.74|13
1640887200000|2021-12-30 18:00:00|338.89|338.74|338.84|338.64|338.94|338.79|338.84|338.64|7
1640887500000|2021-12-30 18:05:00|338.89|338.69|338.84|338.64|338.89|338.74|338.79|338.64|19
1640887800000|2021-12-30 18:10:00|338.79|338.59|338.74|338.59|338.84|338.64|338.74|338.59|36
1640888100000|2021-12-30 18:15:00|338.79|338.54|338.64|338.49|338.79|338.59|338.64|338.49|20
1640888400000|2021-12-30 18:20:00|338.69|338.54|338.69|338.54|338.79|338.59|338.69|338.49|24
1640888700000|2021-12-30 18:25:00|338.74|338.59|338.64|338.49|338.74|338.59|338.64|338.49|20
1640889000000|2021-12-30 18:30:00|338.69|338.54|338.89|338.74|338.89|338.74|338.69|338.54|33
1640889300000|2021-12-30 18:35:00|338.84|338.69|338.84|338.69|338.84|338.69|338.79|338.64|10
1640889600000|2021-12-30 18:40:00|338.79|338.64|338.94|338.74|338.94|338.74|338.74|338.59|16
1640889900000|2021-12-30 18:45:00|338.89|338.69|339.04|338.84|339.04|338.89|338.84|338.64|64
1640890200000|2021-12-30 18:50:00|339.09|338.89|339.19|339.04|339.24|339.09|339.04|338.84|70
1640890500000|2021-12-30 18:55:00|339.14|338.99|339.24|339.04|339.24|339.09|339.09|338.94|27
1640890800000|2021-12-30 19:00:00|339.19|338.99|338.99|338.79|339.19|338.99|338.99|338.79|36
1640891100000|2021-12-30 19:05:00|338.94|338.74|338.94|338.74|338.99|338.84|338.89|338.69|9
1640891400000|2021-12-30 19:10:00|338.99|338.79|338.99|338.84|339.04|338.84|338.94|338.74|8
1640891700000|2021-12-30 19:15:00|339.04|338.89|339.14|338.99|339.14|338.99|338.99|338.84|33
1640892000000|2021-12-30 19:20:00|339.19|338.94|339.14|338.94|339.19|339.04|339.14|338.94|34
1640892300000|2021-12-30 19:25:00|339.19|338.99|339.19|339.04|339.19|339.04|339.14|338.94|19
1640892600000|2021-12-30 19:30:00|339.14|338.99|339.14|338.94|339.19|339.04|339.09|338.94|14
1640892900000|2021-12-30 19:35:00|339.09|338.89|339.14|338.94|339.14|338.99|339.04|338.89|13
1640893200000|2021-12-30 19:40:00|339.09|338.89|339.04|338.89|339.09|338.89|339.04|338.89|6
1640893500000|2021-12-30 19:45:00|339.09|338.94|339.04|338.84|339.09|338.94|338.94|338.79|10
1640893800000|2021-12-30 19:50:00|338.99|338.79|338.99|338.79|339.04|338.89|338.94|338.74|14
1640894100000|2021-12-30 19:55:00|338.94|338.84|338.99|338.84|338.99|338.84|338.94|338.74|14
1640894400000|2021-12-30 20:00:00|338.94|338.79|338.89|338.74|338.99|338.84|338.89|338.69|12
1640894700000|2021-12-30 20:05:00|338.94|338.79|338.89|338.74|338.94|338.79|338.89|338.69|18
1640895000000|2021-12-30 20:10:00|338.84|338.69|338.89|338.69|338.99|338.84|338.84|338.64|40
1640895300000|2021-12-30 20:15:00|338.94|338.74|338.89|338.69|338.94|338.79|338.84|338.69|12
1640895600000|2021-12-30 20:20:00|338.94|338.74|338.84|338.69|338.94|338.79|338.84|338.64|10
1640895900000|2021-12-30 20:25:00|338.94|338.64|338.74|338.59|338.94|338.79|338.74|338.59|20
1640896200000|2021-12-30 20:30:00|338.79|338.64|338.74|338.54|338.89|338.69|338.74|338.54|15
1640896500000|2021-12-30 20:35:00|338.79|338.59|338.74|338.54|338.84|338.64|338.64|338.49|38
1640896800000|2021-12-30 20:40:00|338.79|338.59|338.69|338.49|338.79|338.59|338.59|338.44|19
1640897100000|2021-12-30 20:45:00|338.64|338.44|338.59|338.39|338.74|338.54|338.49|338.34|50
1640897400000|2021-12-30 20:50:00|338.54|338.34|338.69|338.54|338.74|338.59|338.44|338.29|77
1640897700000|2021-12-30 20:55:00|338.74|338.49|338.84|338.59|338.84|338.64|338.54|338.39|72
1640898000000|2021-12-30 21:00:00|338.79|338.54|338.69|338.49|338.79|338.59|338.69|338.49|0
1640898300000|2021-12-30 21:05:00|338.64|338.54|338.64|338.49|338.69|338.54|338.64|338.44|8
1640898600000|2021-12-30 21:10:00|338.69|338.54|338.89|338.29|338.89|338.54|338.69|338.29|6
1640898900000|2021-12-30 21:15:00|338.79|338.19|338.89|338.29|338.89|338.29|338.79|338.19|0
1640899200000|2021-12-30 21:20:00|338.79|338.19|338.79|338.19|338.89|338.29|338.79|338.19|0
1640899500000|2021-12-30 21:25:00|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640900100000|2021-12-30 21:35:00|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640900400000|2021-12-30 21:40:00|338.69|338.09|338.79|338.19|338.79|338.19|338.69|338.09|0
1640900700000|2021-12-30 21:45:00|338.69|338.09|338.69|338.09|338.69|338.09|338.69|338.09|0
1640901000000|2021-12-30 21:50:00|338.79|338.19|338.79|338.19|338.79|338.19|338.69|338.09|0
1640902800000|2021-12-30 22:20:00|338.69|338.09|338.79|338.19|338.79|338.19|338.69|338.09|0
1640905200000|2021-12-30 23:00:00|338.89|338.29|338.89|338.29|338.99|338.39|338.89|338.29|0
1640905500000|2021-12-30 23:05:00|338.99|338.39|338.89|338.29|338.99|338.39|338.89|338.29|0
1640906100000|2021-12-30 23:15:00|338.99|338.39|338.89|338.29|338.99|338.39|338.89|338.29|0
1640907000000|2021-12-30 23:30:00|338.79|338.19|338.79|338.19|338.89|338.29|338.79|338.19|0
1640907600000|2021-12-30 23:40:00|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640907900000|2021-12-30 23:45:00|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640908200000|2021-12-30 23:50:00|338.79|338.19|338.89|338.29|338.89|338.29|338.79|338.19|0
1640908800000|2021-12-31 00:00:00|338.99|338.39|338.89|338.29|338.99|338.39|338.89|338.29|0
1640909100000|2021-12-31 00:05:00|338.79|338.19|338.79|338.19|338.89|338.29|338.79|338.19|0
1640909400000|2021-12-31 00:10:00|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640909700000|2021-12-31 00:15:00|338.89|338.29|338.59|337.99|338.89|338.29|338.59|337.99|0
1640910000000|2021-12-31 00:20:00|338.49|337.89|338.29|337.69|338.59|337.99|338.29|337.69|0
1640910300000|2021-12-31 00:25:00|338.19|337.59|337.89|337.29|338.29|337.69|337.69|337.09|0
1640910600000|2021-12-31 00:30:00|338.14|337.94|337.69|337.54|338.24|337.94|337.09|336.84|545
1640910900000|2021-12-31 00:35:00|337.74|337.49|337.74|337.54|337.94|337.74|337.69|337.49|92
1640911200000|2021-12-31 00:40:00|337.69|337.49|337.69|337.54|337.84|337.69|337.54|337.39|151
1640911500000|2021-12-31 00:45:00|337.74|337.59|338.34|338.14|338.34|338.19|337.74|337.59|161
1640911800000|2021-12-31 00:50:00|338.29|338.09|337.99|337.84|338.29|338.09|337.94|337.79|76
1640912100000|2021-12-31 00:55:00|338.04|337.89|338.24|337.99|338.34|338.19|338.04|337.84|109
1640912400000|2021-12-31 01:00:00|338.34|338.04|338.84|338.64|339.19|338.99|338.34|338.04|428
1640912700000|2021-12-31 01:05:00|338.79|338.59|338.74|338.54|338.79|338.59|338.59|338.39|103
1640913000000|2021-12-31 01:10:00|338.84|338.59|338.99|338.79|338.99|338.79|338.74|338.59|107
1640913300000|2021-12-31 01:15:00|339.04|338.84|338.99|338.84|339.09|338.94|338.84|338.64|185
1640913600000|2021-12-31 01:20:00|338.94|338.79|339.44|339.24|339.59|339.39|338.94|338.79|310
1640913900000|2021-12-31 01:25:00|339.49|339.29|339.64|339.49|339.69|339.54|339.44|339.24|87
1640914200000|2021-12-31 01:30:00|339.59|339.39|339.39|339.24|339.59|339.44|339.39|339.14|57
1640914500000|2021-12-31 01:35:00|339.44|339.29|339.44|339.29|339.49|339.34|339.29|339.14|74
1640914800000|2021-12-31 01:40:00|339.39|339.24|339.44|339.29|339.49|339.29|339.29|339.14|113
1640915100000|2021-12-31 01:45:00|339.49|339.24|339.54|339.39|339.59|339.44|339.39|339.24|74
1640915400000|2021-12-31 01:50:00|339.59|339.44|339.79|339.64|339.84|339.69|339.59|339.39|159
1640915700000|2021-12-31 01:55:00|339.84|339.69|339.94|339.79|339.94|339.79|339.79|339.64|82
1640916000000|2021-12-31 02:00:00|339.89|339.74|339.84|339.69|339.89|339.74|339.64|339.49|94
1640916300000|2021-12-31 02:05:00|339.79|339.64|340.24|340.09|340.44|340.24|339.79|339.64|395
1640916600000|2021-12-31 02:10:00|340.19|340.04|339.99|339.79|340.24|340.09|339.99|339.79|65
1640916900000|2021-12-31 02:15:00|339.94|339.74|340.04|339.89|340.09|339.89|339.94|339.74|50
1640917200000|2021-12-31 02:20:00|339.99|339.84|340.04|339.89|340.09|339.89|339.79|339.64|123
1640917500000|2021-12-31 02:25:00|340.09|339.94|340.14|339.94|340.14|339.94|339.94|339.74|81
1640917800000|2021-12-31 02:30:00|340.09|339.99|340.09|339.89|340.19|340.04|339.99|339.84|149
1640918100000|2021-12-31 02:35:00|340.04|339.94|340.04|339.89|340.14|339.94|339.99|339.84|69
1640918400000|2021-12-31 02:40:00|339.99|339.84|339.79|339.64|339.99|339.84|339.79|339.64|63
1640918700000|2021-12-31 02:45:00|339.84|339.69|339.84|339.69|339.89|339.69|339.79|339.64|71
1640919000000|2021-12-31 02:50:00|339.79|339.64|339.84|339.69|339.89|339.69|339.79|339.64|76
1640919300000|2021-12-31 02:55:00|339.79|339.64|339.74|339.59|339.84|339.69|339.74|339.54|63
1640919600000|2021-12-31 03:00:00|339.79|339.54|339.79|339.64|339.89|339.74|339.79|339.54|57
1640919900000|2021-12-31 03:05:00|339.69|339.54|339.74|339.59|339.74|339.59|339.59|339.44|85
1640920200000|2021-12-31 03:10:00|339.64|339.44|339.54|339.39|339.69|339.54|339.44|339.29|77
1640920500000|2021-12-31 03:15:00|339.49|339.34|339.54|339.34|339.59|339.39|339.34|339.19|61
1640920800000|2021-12-31 03:20:00|339.49|339.29|339.49|339.34|339.59|339.44|339.39|339.24|93
1640921100000|2021-12-31 03:25:00|339.44|339.29|339.49|339.29|339.54|339.39|339.39|339.24|86
1640921400000|2021-12-31 03:30:00|339.44|339.34|339.54|339.39|339.64|339.44|339.39|339.24|143
1640921700000|2021-12-31 03:35:00|339.49|339.34|339.59|339.39|339.59|339.44|339.34|339.19|138
1640922000000|2021-12-31 03:40:00|339.54|339.44|339.54|339.34|339.54|339.44|339.39|339.24|245
1640922300000|2021-12-31 03:45:00|339.59|339.39|339.49|339.34|339.59|339.44|339.49|339.34|137
1640922600000|2021-12-31 03:50:00|339.54|339.39|339.64|339.49|339.74|339.59|339.49|339.34|218
1640922900000|2021-12-31 03:55:00|339.54|339.39|339.69|339.54|339.79|339.64|339.54|339.39|187
1640923200000|2021-12-31 04:00:00|339.74|339.59|339.74|339.54|339.84|339.64|339.49|339.29|390
1640923500000|2021-12-31 04:05:00|339.79|339.64|339.69|339.54|339.79|339.64|339.29|339.14|222
1640923800000|2021-12-31 04:10:00|339.64|339.49|339.64|339.49|339.74|339.54|339.64|339.49|25
1640924100000|2021-12-31 04:15:00|339.69|339.54|339.74|339.59|339.79|339.64|339.69|339.54|34
1640924400000|2021-12-31 04:20:00|339.79|339.64|339.89|339.74|339.89|339.74|339.79|339.64|44
1640924700000|2021-12-31 04:25:00|339.84|339.69|339.89|339.74|339.94|339.79|339.79|339.64|89
1640925000000|2021-12-31 04:30:00|339.94|339.79|339.99|339.84|340.04|339.89|339.89|339.74|107
1640925300000|2021-12-31 04:35:00|340.04|339.89|340.04|339.89|340.04|339.89|339.99|339.84|52
1640925600000|2021-12-31 04:40:00|340.09|339.94|340.04|339.89|340.19|340.04|340.04|339.84|115
1640925900000|2021-12-31 04:45:00|340.09|339.94|340.14|339.99|340.19|340.04|340.04|339.84|66
1640926200000|2021-12-31 04:50:00|340.19|340.04|340.29|340.14|340.29|340.14|340.14|339.99|72
1640926500000|2021-12-31 04:55:00|340.34|340.19|340.24|340.09|340.34|340.19|340.14|339.94|131
1640926800000|2021-12-31 05:00:00|340.19|339.99|340.19|339.99|340.19|340.04|339.99|339.79|69
1640927100000|2021-12-31 05:05:00|340.09|339.94|340.24|340.04|340.24|340.04|340.09|339.89|47
1640927400000|2021-12-31 05:10:00|340.19|340.09|340.24|340.09|340.24|340.09|340.14|339.99|64
1640927700000|2021-12-31 05:15:00|340.19|339.99|340.14|339.99|340.24|340.04|340.14|339.94|41
1640928000000|2021-12-31 05:20:00|340.19|339.94|340.04|339.89|340.19|340.04|340.04|339.89|97
1640928300000|2021-12-31 05:25:00|340.09|339.84|339.99|339.84|340.09|339.89|339.99|339.84|48
1640928600000|2021-12-31 05:30:00|340.04|339.89|340.04|339.89|340.09|339.94|339.99|339.84|42
1640928900000|2021-12-31 05:35:00|340.09|339.94|340.14|339.94|340.14|339.94|340.04|339.89|57
1640929200000|2021-12-31 05:40:00|340.09|339.99|340.29|340.09|340.34|340.14|340.09|339.99|136
1640929500000|2021-12-31 05:45:00|340.24|340.14|340.29|340.14|340.34|340.14|340.24|340.09|67
1640929800000|2021-12-31 05:50:00|340.24|340.09|340.24|340.09|340.29|340.14|340.19|340.04|90
1640930100000|2021-12-31 05:55:00|340.29|340.14|340.19|340.04|340.29|340.14|340.19|340.04|43
1640930400000|2021-12-31 06:00:00|340.14|339.99|340.14|339.99|340.29|340.14|340.14|339.99|77
1640930700000|2021-12-31 06:05:00|340.19|340.04|340.14|339.99|340.24|340.09|340.14|339.99|72
1640931000000|2021-12-31 06:10:00|340.19|340.04|340.29|340.09|340.29|340.09|340.19|340.04|73
1640931300000|2021-12-31 06:15:00||340.14||340.14||340.14||340.14|38
1640931600000|2021-12-31 06:20:00|340.24|340.09|340.34|340.19|340.34|340.19|340.24|340.09|68
1640931900000|2021-12-31 06:25:00|340.29|340.14|340.14|339.99|340.29|340.19|340.14|339.99|107
1640932200000|2021-12-31 06:30:00|340.19|340.04|340.14|339.99|340.19|340.04|340.09|339.94|79
1640932500000|2021-12-31 06:35:00|340.09|339.94|340.09|339.94|340.09|339.94|340.09|339.94|22
1640932800000|2021-12-31 06:40:00|340.14|339.99|340.26|340.11|340.31|340.11|340.14|339.99|55
1640933100000|2021-12-31 06:45:00|340.31|340.16|340.41|340.26|340.41|340.26|340.26|340.11|128
1640933400000|2021-12-31 06:50:00|340.36|340.21|340.51|340.36|340.51|340.36|340.36|340.21|76
1640933700000|2021-12-31 06:55:00|340.56|340.41|340.26|340.06|340.56|340.41|340.21|340.06|95
1640934000000|2021-12-31 07:00:00|340.36|340.11|340.36|340.21|340.46|340.31|340.31|340.11|88
1640934300000|2021-12-31 07:05:00|340.31|340.16|340.46|340.26|340.46|340.31|340.31|340.16|54
1640934600000|2021-12-31 07:10:00|340.41|340.31|340.36|340.21|340.51|340.31|340.36|340.16|97
1640934900000|2021-12-31 07:15:00|340.31|340.16|340.36|340.21|340.46|340.31|340.31|340.16|54
1640935200000|2021-12-31 07:20:00|340.41|340.26|340.36|340.21|340.41|340.26|340.31|340.16|52
1640935500000|2021-12-31 07:25:00|340.31|340.16|340.31|340.11|340.36|340.21|340.21|340.06|83
1640935800000|2021-12-31 07:30:00|340.26|340.06|340.21|340.06|340.26|340.06|340.21|340.06|20
1640936100000|2021-12-31 07:35:00|340.26|340.01|340.31|340.11|340.31|340.16|340.16|340.01|62
1640936400000|2021-12-31 07:40:00|340.36|340.16|340.51|340.31|340.56|340.41|340.36|340.11|80
1640936700000|2021-12-31 07:45:00|340.46|340.36|340.41|340.26|340.51|340.36|340.36|340.21|77
1640937000000|2021-12-31 07:50:00|340.46|340.31|340.31|340.16|340.51|340.36|340.31|340.16|72
1640937300000|2021-12-31 07:55:00|340.26|340.11|340.41|340.26|340.41|340.26|340.26|340.11|33
1640937600000|2021-12-31 08:00:00|340.51|340.31|340.46|340.31|340.56|340.41|340.31|340.16|54
1640937900000|2021-12-31 08:05:00|340.41|340.26|340.36|340.21|340.41|340.26|340.26|340.11|64
1640938200000|2021-12-31 08:10:00|340.31|340.11|340.26|340.11|340.41|340.26|340.26|340.11|41
1640938500000|2021-12-31 08:15:00|340.31|340.06|340.36|340.21|340.46|340.31|340.31|340.06|33
1640938800000|2021-12-31 08:20:00|340.31|340.16|340.46|340.31|340.51|340.31|340.31|340.16|49
1640939100000|2021-12-31 08:25:00|340.51|340.36|340.61|340.46|340.61|340.46|340.46|340.31|83
1640939400000|2021-12-31 08:30:00|340.66|340.51|340.96|340.81|341.01|340.86|340.66|340.51|198
1640939700000|2021-12-31 08:35:00|341.01|340.86|340.86|340.66|341.01|340.86|340.76|340.61|150
1640940000000|2021-12-31 08:40:00|340.81|340.61|340.36|340.21|340.86|340.61|340.36|340.21|78
1640940300000|2021-12-31 08:45:00|340.31|340.16|340.41|340.26|340.41|340.26|340.31|340.11|64
1640940600000|2021-12-31 08:50:00|340.46|340.31|340.51|340.36|340.51|340.36|340.46|340.31|135
1640940900000|2021-12-31 08:55:00|340.56|340.31|340.86|340.66|340.91|340.76|340.51|340.31|504
1640941200000|2021-12-31 09:00:00|340.81|340.61|340.66|340.51|340.81|340.61|340.41|340.21|142
1640941500000|2021-12-31 09:05:00|340.61|340.46|340.71|340.51|340.71|340.56|340.61|340.46|141
1640941800000|2021-12-31 09:10:00|340.66|340.46|340.91|340.66|341.01|340.86|340.46|340.26|178
1640942100000|2021-12-31 09:15:00|340.86|340.71|340.61|340.31|340.86|340.71|340.51|340.31|88
1640942400000|2021-12-31 09:20:00|340.66|340.06|340.66|340.06|340.66|340.06|340.56|339.96|0
1640942700000|2021-12-31 09:25:00|340.56|339.96|340.66|340.06|340.66|340.06|340.56|339.96|2
1640943300000|2021-12-31 09:35:00|340.76|340.16|340.76|340.16|340.76|340.16|340.66|340.06|0
1640944200000|2021-12-31 09:50:00|340.61|340.31|340.61|340.36|340.61|340.46|340.56|340.31|9
1640944500000|2021-12-31 09:55:00|340.56|340.41|340.61|340.41|340.61|340.41|340.56|340.41|0
1640944800000|2021-12-31 10:00:00|340.51|340.36|340.51|340.26|340.51|340.41|340.51|340.26|4
1640945100000|2021-12-31 10:05:00|340.46|340.21|340.31|340.11|340.46|340.21|340.26|340.11|20
1640945400000|2021-12-31 10:10:00|340.26|340.16|340.31|340.16|340.31|340.16|340.26|340.16|5
1640945700000|2021-12-31 10:15:00|340.41|340.26|340.36|340.21|340.41|340.26|340.36|340.21|8
1640946000000|2021-12-31 10:20:00|340.41|340.16|340.26|340.11|340.41|340.16|340.26|340.11|10
1640946300000|2021-12-31 10:25:00|340.31|340.16|340.41|340.21|340.41|340.21|340.31|340.11|12
1640946600000|2021-12-31 10:30:00|340.36|340.26|340.36|340.21|340.41|340.26|340.36|340.16|7
1640946900000|2021-12-31 10:35:00|340.31|340.16|340.26|340.11|340.36|340.16|340.26|340.11|1
1640947200000|2021-12-31 10:40:00|340.31|340.06|340.31|340.16|340.36|340.21|340.31|340.06|26
1640947500000|2021-12-31 10:45:00|340.36|340.11|340.36|340.21|340.36|340.21|340.36|340.11|17
1640947800000|2021-12-31 10:50:00|340.41|340.16|340.36|340.16|340.41|340.26|340.36|340.16|7
1640948100000|2021-12-31 10:55:00||340.21||340.21||340.21||340.16|0
1640948400000|2021-12-31 11:00:00||340.16||340.16||340.16||340.16|1
1640948700000|2021-12-31 11:05:00|340.31|340.11|340.21|340.01|340.36|340.16|340.21|340.01|2
1640949000000|2021-12-31 11:10:00|340.26|340.06|340.26|340.11|340.26|340.11|340.21|340.01|6
1640949300000|2021-12-31 11:15:00||340.06||340.11||340.11||340.06|0
1640949600000|2021-12-31 11:20:00|340.31|340.16|340.26|340.11|340.31|340.16|340.26|340.11|6
1640949900000|2021-12-31 11:25:00|340.31|340.06|340.31|340.16|340.31|340.16|340.31|340.06|1
1640950200000|2021-12-31 11:30:00|340.36|340.21|340.26|340.06|340.46|340.26|340.26|340.06|18
1640950500000|2021-12-31 11:35:00|340.21|340.01|340.21|340.01|340.26|340.06|340.21|340.01|0
1640950800000|2021-12-31 11:40:00|340.26|340.06|340.16|340.01|340.26|340.06|340.16|339.96|2
1640951100000|2021-12-31 11:45:00|340.21|340.06|340.21|340.01|340.21|340.06|340.21|340.01|2
1640951400000|2021-12-31 11:50:00|340.11|339.96|340.16|339.96|340.21|340.01|340.11|339.96|3
1640951700000|2021-12-31 11:55:00|340.11|340.01|340.11|339.91|340.16|340.01|340.06|339.91|4
1640952000000|2021-12-31 12:00:00|340.06|339.96|340.06|339.91|340.11|339.96|340.06|339.91|4
1640952300000|2021-12-31 12:05:00|340.11|339.96|340.11|339.96|340.16|339.96|340.11|339.96|3
1640952600000|2021-12-31 12:10:00|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|8
1640952900000|2021-12-31 12:15:00|340.21|340.06|340.11|339.91|340.21|340.06|340.06|339.91|15
1640953200000|2021-12-31 12:20:00|340.06|339.96|340.16|339.96|340.16|339.96|340.06|339.91|3
1640953500000|2021-12-31 12:25:00|340.11|339.91|340.16|340.01|340.16|340.01|340.11|339.91|4
1640953800000|2021-12-31 12:30:00|||||||||2
1640954100000|2021-12-31 12:35:00|340.11|339.96|340.11|339.96|340.11|340.01|340.11|339.96|4
1640954400000|2021-12-31 12:40:00|340.16|340.01|340.31|340.11|340.31|340.11|340.16|340.01|1
1640954700000|2021-12-31 12:45:00|340.26|340.06|340.26|340.06|340.31|340.06|340.21|340.06|0
1640955000000|2021-12-31 12:50:00|340.21|340.11|340.21|340.01|340.31|340.11|340.16|340.01|13
1640955300000|2021-12-31 12:55:00|340.16|340.06|340.11|339.96|340.16|340.06|340.11|339.96|3
1640955600000|2021-12-31 13:00:00|340.16|340.01|340.21|340.06|340.26|340.11|340.16|339.96|12
1640955900000|2021-12-31 13:05:00|||||||||8
1640956200000|2021-12-31 13:10:00|340.26|340.11|340.16|339.96|340.26|340.11|340.16|339.96|16
1640956500000|2021-12-31 13:15:00|340.11|340.01|340.21|340.06|340.21|340.06|340.11|339.96|4
1640956800000|2021-12-31 13:20:00|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|8
1640957100000|2021-12-31 13:25:00|340.26|340.16|340.36|340.21|340.41|340.26|340.26|340.11|26
1640957400000|2021-12-31 13:30:00|340.41|340.26|340.31|340.16|340.41|340.26|340.31|340.16|19
1640957700000|2021-12-31 13:35:00|340.36|340.21|340.41|340.26|340.51|340.36|340.36|340.21|14
1640958000000|2021-12-31 13:40:00|340.36|340.21|340.31|340.16|340.41|340.21|340.31|340.16|21
1640958300000|2021-12-31 13:45:00|340.26|340.11|340.31|340.16|340.36|340.21|340.26|340.11|32
1640958600000|2021-12-31 13:50:00|340.26|340.11|340.56|340.41|340.56|340.41|340.26|340.11|23
1640958900000|2021-12-31 13:55:00|340.61|340.46|340.56|340.36|340.61|340.46|340.46|340.31|41
1640959200000|2021-12-31 14:00:00|340.61|340.41|340.56|340.41|340.66|340.51|340.56|340.41|25
1640959500000|2021-12-31 14:05:00|||||||||8
1640959800000|2021-12-31 14:10:00|340.61|340.46|340.61|340.46|340.61|340.46|340.56|340.41|22
1640960100000|2021-12-31 14:15:00|340.66|340.51|340.61|340.46|340.66|340.51|340.56|340.41|43
1640960400000|2021-12-31 14:20:00|340.66|340.51|340.61|340.46|340.66|340.51|340.61|340.41|21
1640960700000|2021-12-31 14:25:00|340.56|340.41|340.56|340.41|340.61|340.41|340.56|340.36|8
1640961000000|2021-12-31 14:30:00|340.61|340.46|340.76|340.56|340.76|340.56|340.21|340.01|200
1640961300000|2021-12-31 14:35:00|340.71|340.61|340.21|340.06|340.76|340.61|340.06|339.91|97
1640961600000|2021-12-31 14:40:00|340.26|340.11|339.71|339.56|340.31|340.11|339.66|339.51|65
1640961900000|2021-12-31 14:45:00|339.76|339.61|339.71|339.46|339.91|339.76|339.41|339.26|38
1640962200000|2021-12-31 14:50:00|339.66|339.51|340.06|339.86|340.11|339.96|339.61|339.51|14
1640962500000|2021-12-31 14:55:00|340.01|339.96|339.96|339.81|340.21|340.01|339.86|339.66|32
1640962800000|2021-12-31 15:00:00|339.86|339.71|339.81|339.66|339.96|339.81|339.61|339.46|27
1640963100000|2021-12-31 15:05:00|339.86|339.71|340.06|339.86|340.06|339.86|339.81|339.66|38
1640963400000|2021-12-31 15:10:00|340.01|339.91|339.96|339.81|340.11|339.91|339.91|339.71|22
1640963700000|2021-12-31 15:15:00|339.91|339.76|339.86|339.66|340.01|339.86|339.76|339.61|32
1640964000000|2021-12-31 15:20:00|339.81|339.61|339.91|339.76|339.91|339.76|339.71|339.56|19
1640964300000|2021-12-31 15:25:00|339.96|339.81|340.16|340.01|340.16|340.01|339.81|339.66|31
1640964600000|2021-12-31 15:30:00|340.21|340.06|340.01|339.81|340.26|340.11|339.96|339.81|23
1640964900000|2021-12-31 15:35:00|340.06|339.86|340.26|340.11|340.26|340.11|340.01|339.86|17
1640965200000|2021-12-31 15:40:00|340.21|340.01|340.31|340.16|340.31|340.16|340.16|340.01|25
1640965500000|2021-12-31 15:45:00|340.26|340.11|340.36|340.16|340.36|340.21|340.21|340.01|25
1640965800000|2021-12-31 15:50:00|340.41|340.21|340.51|340.36|340.51|340.36|340.26|340.11|43
1640966100000|2021-12-31 15:55:00|340.46|340.31|340.66|340.51|340.71|340.51|340.46|340.26|3
1640966400000|2021-12-31 16:00:00|340.71|340.56|340.51|340.36|340.71|340.56|340.46|340.21|6
1640966700000|2021-12-31 16:05:00|340.46|340.31|340.61|340.41|340.61|340.41|340.41|340.16|7
1640967000000|2021-12-31 16:10:00|340.56|340.46|340.66|340.46|340.66|340.46|340.51|340.36|4
1640967300000|2021-12-31 16:15:00|340.61|340.51|340.81|340.61|340.81|340.66|340.61|340.46|3
1640967600000|2021-12-31 16:20:00|340.86|340.66|341.01|340.86|341.01|340.86|340.86|340.66|17
1640967900000|2021-12-31 16:25:00|341.06|340.91|340.96|340.76|341.06|340.91|340.96|340.76|22
1640968200000|2021-12-31 16:30:00|340.91|340.81|340.86|340.66|340.96|340.81|340.86|340.66|6
1640968500000|2021-12-31 16:35:00|340.81|340.61|340.86|340.66|340.91|340.71|340.81|340.61|2
1640968800000|2021-12-31 16:40:00|340.91|340.71|340.96|340.76|340.96|340.76|340.86|340.66|0
1640969100000|2021-12-31 16:45:00|340.91|340.71|340.86|340.66|340.91|340.71|340.81|340.66|5
1640969400000|2021-12-31 16:50:00|340.81||340.86||340.86||340.81||1
1640969700000|2021-12-31 16:55:00|340.81|340.71|340.86|340.71|340.91|340.71|340.76|340.61|7
1640970000000|2021-12-31 17:00:00|340.81|340.66|340.91|340.71|340.96|340.76|340.81|340.66|5
1640970300000|2021-12-31 17:05:00|340.86|340.66|340.81|340.66|340.91|340.71|340.81|340.66|1
1640970600000|2021-12-31 17:10:00|340.86|340.71|340.81|340.61|340.86|340.71|340.71|340.56|5
1640970900000|2021-12-31 17:15:00|340.76|340.66|340.76|340.56|340.81|340.66|340.76|340.56|3
1640971200000|2021-12-31 17:20:00|340.81|340.61|340.81|340.66|340.86|340.66|340.76|340.61|5
1640971500000|2021-12-31 17:25:00|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|5
1640971800000|2021-12-31 17:30:00|340.71|340.56|340.76|340.61|340.76|340.61|340.56|340.41|12
1640972100000|2021-12-31 17:35:00|340.81|340.56|340.81|340.61|340.81|340.66|340.76|340.56|1
1640972400000|2021-12-31 17:40:00|340.86|340.66|340.76|340.56|340.86|340.71|340.76|340.56|7
1640972700000|2021-12-31 17:45:00|340.81|340.61|340.71|340.51|340.86|340.71|340.71|340.51|19
1640973000000|2021-12-31 17:50:00||340.56||340.56||340.56||340.56|1
1640973300000|2021-12-31 17:55:00|340.76|340.61|340.76|340.61|340.81|340.66|340.71|340.56|20
1640973600000|2021-12-31 18:00:00|340.71|340.56|340.86|340.71|340.86|340.71|340.71|340.56|7
1640973900000|2021-12-31 18:05:00|340.91||340.86||340.91||340.86||0
1640974200000|2021-12-31 18:10:00|340.81|340.66|340.81|340.61|340.86|340.66|340.71|340.56|9
1640974500000|2021-12-31 18:15:00|340.76|340.56|340.71|340.56|340.76|340.61|340.71|340.51|1
1640974800000|2021-12-31 18:20:00|340.76|340.61|340.81|340.66|340.81|340.66|340.66|340.51|8
1640975100000|2021-12-31 18:25:00|340.76|340.61|340.86|340.71|340.86|340.71|340.76|340.61|2
1640975400000|2021-12-31 18:30:00|340.91|340.66|340.81|340.66|340.91|340.66|340.81|340.61|24
1640975700000|2021-12-31 18:35:00|340.76|340.61|340.76|340.61|340.81|340.66|340.76|340.61|10
1640976000000|2021-12-31 18:40:00|340.71|340.56|340.71|340.51|340.76|340.56|340.66|340.51|4
1640976300000|2021-12-31 18:45:00|340.76|340.56|340.66|340.51|340.76|340.56|340.66|340.46|4
1640976600000|2021-12-31 18:50:00|340.71|340.46|340.66|340.51|340.71|340.51|340.61|340.46|5
1640976900000|2021-12-31 18:55:00|340.71|340.56|340.66|340.51|340.76|340.56|340.66|340.46|4
1640977200000|2021-12-31 19:00:00|340.71|340.56|340.76|340.56|340.76|340.56|340.66|340.46|5
1640977500000|2021-12-31 19:05:00|340.81|340.61|340.61|340.41|340.81|340.61|340.56|340.41|9
1640977800000|2021-12-31 19:10:00|340.56|340.36|340.51|340.36|340.56|340.36|340.51|340.31|2
1640978100000|2021-12-31 19:15:00|340.46|340.31|340.51|340.31|340.51|340.31|340.41|340.26|11
1640978400000|2021-12-31 19:20:00|340.46|340.36|340.46|340.31|340.51|340.36|340.46|340.31|3
1640978700000|2021-12-31 19:25:00|340.51|340.36|340.46|340.31|340.56|340.36|340.46|340.31|29
1640979000000|2021-12-31 19:30:00|340.51|340.36|340.51|340.31|340.61|340.46|340.46|340.26|16
1640979300000|2021-12-31 19:35:00|340.46|340.36|340.51|340.31|340.51|340.36|340.41|340.26|5
1640979600000|2021-12-31 19:40:00|340.46|340.36|340.46|340.31|340.56|340.36|340.46|340.26|5
1640979900000|2021-12-31 19:45:00|340.41|340.26|340.41|340.26|340.46|340.26|340.41|340.21|29
1640980200000|2021-12-31 19:50:00|340.36|340.21|340.31|340.16|340.41|340.26|340.31|340.16|6
1640980500000|2021-12-31 19:55:00|||||||||5
1640980800000|2021-12-31 20:00:00|340.36|340.21|340.31|340.16|340.46|340.31|340.31|340.16|9
1640981100000|2021-12-31 20:05:00|340.26|340.11|340.26|340.11|340.31|340.11|340.26|340.11|10
1640981400000|2021-12-31 20:10:00|340.21|340.06|340.21|340.06|340.26|340.06|340.21|340.01|5
1640981700000|2021-12-31 20:15:00|340.16|340.01|340.16|340.01|340.21|340.06|340.11|339.96|14
1640982000000|2021-12-31 20:20:00|340.11|339.96|340.16|339.96|340.16|340.01|340.11|339.96|5
1640982300000|2021-12-31 20:25:00|340.11|340.01|340.11|339.96|340.21|340.06|340.11|339.96|10
1640982600000|2021-12-31 20:30:00|340.16|340.01|340.06|339.86|340.21|340.06|340.01|339.86|11
1640982900000|2021-12-31 20:35:00|340.11|339.91|340.06|339.86|340.11|339.91|340.01|339.81|7
1640983200000|2021-12-31 20:40:00|340.11|339.91|340.01|339.76|340.11|339.96|339.86|339.66|20
1640983500000|2021-12-31 20:45:00|340.06|339.81|339.91|339.71|340.06|339.86|339.91|339.71|7
1640983800000|2021-12-31 20:50:00|339.86|339.66|339.71|339.41|339.86|339.66|339.61|339.41|16
1640984100000|2021-12-31 20:55:00|339.66|339.36|339.16|339.01|339.66|339.36|339.06|338.91|84
1640984400000|2021-12-31 21:00:00|339.21|338.91|339.36|339.06|339.81|339.51|339.16|338.91|38
1640984700000|2021-12-31 21:05:00|339.41|339.11|339.31|339.06|339.41|339.16|339.26|339.06|2
1640985000000|2021-12-31 21:10:00|339.26|339.11|339.56|338.96|339.56|339.11|339.26|338.86|26
1640985300000|2021-12-31 21:15:00|339.46|338.86|339.56|338.96|339.56|338.96|339.46|338.86|0
1640985600000|2021-12-31 21:20:00|339.46|338.86|339.46|338.86|339.56|338.96|339.46|338.86|0
1640985900000|2021-12-31 21:25:00|339.56|338.96|339.56|338.96|339.56|338.96|339.46|338.86|0
1640986200000|2021-12-31 21:30:00|339.46|338.86|339.46|338.86|339.56|338.96|339.46|338.86|0
1640986500000|2021-12-31 21:35:00|339.56|338.96|339.56|338.96|339.56|338.96|339.46|338.86|0
1640986800000|2021-12-31 21:40:00|339.46|338.86|339.46|338.86|339.56|338.96|339.46|338.86|0
1640987100000|2021-12-31 21:45:00|339.36|338.76|339.36|338.76|339.36|338.76|339.36|338.76|0
1640987400000|2021-12-31 21:50:00|339.46|338.86|339.46|338.86|339.46|338.86|339.46|338.86|0
1640987700000|2021-12-31 21:55:00|339.56|338.96|339.56|338.96|339.56|338.96|339.56|338.96|0
1641164400000|2022-01-02 23:00:00|340.36|339.76|340.26|339.66|340.46|339.86|340.16|339.56|0
1641164700000|2022-01-02 23:05:00|340.36|339.76|340.36|339.76|340.46|339.86|340.26|339.66|0
1641165000000|2022-01-02 23:10:00|340.26|339.66|340.26|339.66|340.36|339.76|340.26|339.66|0
1641165300000|2022-01-02 23:15:00|340.36|339.76|340.36|339.76|340.46|339.86|340.26|339.66|0
1641165600000|2022-01-02 23:20:00|340.46|339.86|340.36|339.76|340.46|339.86|340.36|339.76|0
1641165900000|2022-01-02 23:25:00|340.26|339.66|340.36|339.76|340.36|339.76|340.26|339.66|0
1641166200000|2022-01-02 23:30:00|340.26|339.66|340.26|339.66|340.36|339.76|340.16|339.56|0
1641166500000|2022-01-02 23:35:00|340.16|339.56|340.26|339.66|340.26|339.66|340.16|339.56|0
1641166800000|2022-01-02 23:40:00|340.16|339.56|340.56|339.96|340.56|339.96|340.16|339.56|0
1641167100000|2022-01-02 23:45:00|340.66|340.06|340.56|339.96|340.66|340.06|340.56|339.96|0
1641167400000|2022-01-02 23:50:00|340.66|340.06|340.56|339.96|340.66|340.06|340.46|339.86|0
1641167700000|2022-01-02 23:55:00|340.46|339.86|340.56|339.96|340.56|339.96|340.46|339.86|0
1641168000000|2022-01-03 00:00:00|340.66|340.06|340.66|340.06|340.66|340.06|340.66|340.06|0
1641168600000|2022-01-03 00:10:00|340.76|340.16|340.66|340.06|340.76|340.16|340.66|340.06|0
1641168900000|2022-01-03 00:15:00|340.56|339.96|340.56|339.96|340.66|340.06|340.56|339.96|0
1641169200000|2022-01-03 00:20:00|340.66|340.06|340.76|340.16|340.76|340.16|340.66|340.06|0
1641169500000|2022-01-03 00:25:00|340.86|340.26|341.06|340.46|341.06|340.46|340.76|340.16|0
1641169800000|2022-01-03 00:30:00|340.76|340.21|339.66|339.46|340.76|340.31|339.61|339.46|746
1641170100000|2022-01-03 00:35:00|339.61|339.56|339.61|339.46|340.11|339.91|339.56|339.41|438
1641170400000|2022-01-03 00:40:00|339.56|339.41|339.51|339.36|339.61|339.46|339.41|339.26|274
1641170700000|2022-01-03 00:45:00|339.46|339.31|339.76|339.61|339.81|339.61|339.46|339.31|181
1641171000000|2022-01-03 00:50:00|339.81|339.66|339.26|339.11|339.81|339.66|339.26|339.11|419
1641171300000|2022-01-03 00:55:00|339.21|339.06|339.11|338.96|339.51|339.36|339.11|338.96|343
1641171600000|2022-01-03 01:00:00|339.06|338.91|338.71|338.51|339.16|338.91|338.61|338.46|654
1641171900000|2022-01-03 01:05:00|338.66|338.46|338.81|338.61|338.91|338.76|338.51|338.36|359
1641172200000|2022-01-03 01:10:00|338.76|338.56|338.71|338.56|338.76|338.61|338.56|338.41|235
1641172500000|2022-01-03 01:15:00|338.66|338.51|339.01|338.86|339.06|338.91|338.46|338.31|348
1641172800000|2022-01-03 01:20:00|339.06|338.91|339.06|338.91|339.21|339.06|338.96|338.81|187
1641173100000|2022-01-03 01:25:00|339.11|338.96|339.21|339.01|339.21|339.06|339.01|338.86|152
1641173400000|2022-01-03 01:30:00|339.26|339.06|339.41|339.26|339.46|339.26|339.11|338.96|211
1641173700000|2022-01-03 01:35:00|339.36|339.21|338.86|338.71|339.36|339.21|338.86|338.71|204
1641174000000|2022-01-03 01:40:00|338.81|338.66|338.71|338.56|338.91|338.76|338.71|338.51|245
1641174300000|2022-01-03 01:45:00|338.76|338.61|338.86|338.71|338.91|338.76|338.71|338.51|131
1641174600000|2022-01-03 01:50:00|338.81|338.66|338.91|338.76|338.91|338.76|338.76|338.61|118
1641174900000|2022-01-03 01:55:00|338.96|338.66|338.81|338.61|338.96|338.71|338.76|338.56|135
1641175200000|2022-01-03 02:00:00|338.76|338.56|338.66|338.46|338.76|338.61|338.56|338.36|222
1641175500000|2022-01-03 02:05:00|338.61|338.41|338.46|338.31|338.66|338.46|338.36|338.21|147
1641175800000|2022-01-03 02:10:00|338.51|338.26|338.61|338.46|338.71|338.51|338.51|338.26|50
1641176100000|2022-01-03 02:15:00|338.56|338.41|338.21|338.06|338.71|338.51|338.21|338.01|191
1641176400000|2022-01-03 02:20:00|338.16|338.01|338.46|338.31|338.56|338.36|338.16|338.01|120
1641176700000|2022-01-03 02:25:00|338.51|338.36|338.71|338.56|338.71|338.56|338.46|338.31|41
1641177000000|2022-01-03 02:30:00|338.66|338.51|338.51|338.36|338.71|338.56|338.46|338.31|62
1641177300000|2022-01-03 02:35:00|338.56|338.31|338.46|338.31|338.61|338.41|338.46|338.26|82
1641177600000|2022-01-03 02:40:00|338.51|338.36|338.66|338.51|338.76|338.61|338.46|338.31|134
1641177900000|2022-01-03 02:45:00|338.71|338.56|338.66|338.51|338.76|338.61|338.61|338.46|63
1641178200000|2022-01-03 02:50:00|338.61|338.46|338.7|338.55|338.71|338.56|338.61|338.46|51
1641178500000|2022-01-03 02:55:00|338.75|338.6|338.85|338.7|338.85|338.7|338.75|338.55|79
1641178800000|2022-01-03 03:00:00|338.9|338.65|338.7|338.55|338.9|338.65|338.7|338.55|86
1641179100000|2022-01-03 03:05:00|338.65|338.5|338.65|338.5|338.65|338.5|338.55|338.4|83
1641179400000|2022-01-03 03:10:00|338.6|338.45|338.4|338.25|338.6|338.45|338.4|338.25|96
1641179700000|2022-01-03 03:15:00|338.35|338.2|338.45|338.3|338.5|338.3|338.25|338.1|180
1641180000000|2022-01-03 03:20:00|338.4|338.25|338.45|338.3|338.55|338.4|338.4|338.25|95
1641180300000|2022-01-03 03:25:00|338.5|338.35|338.6|338.45|338.65|338.5|338.5|338.35|100
1641180600000|2022-01-03 03:30:00|338.55|338.4|338.35|338.2|338.6|338.45|338.35|338.2|84
1641180900000|2022-01-03 03:35:00|338.3|338.15|338.3|338.15|338.4|338.2|338.25|338.1|79
1641181200000|2022-01-03 03:40:00|338.25|338.1|338.4|338.25|338.45|338.3|338.25|338.1|67
1641181500000|2022-01-03 03:45:00|338.45|338.3|338.45|338.3|338.45|338.3|338.4|338.25|42
1641181800000|2022-01-03 03:50:00|338.5|338.35|338.5|338.35|338.65|338.45|338.5|338.35|61
1641182100000|2022-01-03 03:55:00|338.45|338.3|338.65|338.45|338.7|338.55|338.45|338.3|80
1641182400000|2022-01-03 04:00:00|338.6|338.5|338.35|338.2|338.6|338.5|338.35|338.2|114
1641182700000|2022-01-03 04:05:00|338.4|338.25|338.45|338.3|338.45|338.3|338.4|338.2|62
1641183000000|2022-01-03 04:10:00|338.4|338.25|338.45|338.25|338.5|338.35|338.4|338.2|54
1641183300000|2022-01-03 04:15:00|338.4|338.2|338.35|338.2|338.45|338.3|338.3|338.15|46
1641183600000|2022-01-03 04:20:00|338.3|338.15|338.25|338.1|338.3|338.15|338.25|338.1|61
1641183900000|2022-01-03 04:25:00|338.3|338.2|338.3|338.1|338.35|338.2|338.3|338.1|99
1641184200000|2022-01-03 04:30:00|338.25|338.05|338.2|338.05|338.25|338.1|338.2|338|116
1641184500000|2022-01-03 04:35:00|338.15|338|338.2|338.05|338.25|338.1|338.15|338|144
1641184800000|2022-01-03 04:40:00|338.15|338|338.05|337.9|338.15|338|338|337.85|125
1641185100000|2022-01-03 04:45:00|338|337.85|338.1|337.95|338.1|337.95|338|337.85|85
1641185400000|2022-01-03 04:50:00|338.05|337.9|338.15|338|338.15|338|338.05|337.9|78
1641185700000|2022-01-03 04:55:00|338.1|337.95|338.3|338.1|338.3|338.15|338.1|337.95|111
1641186000000|2022-01-03 05:00:00|338.35|338.15|338.45|338.3|338.55|338.35|338.3|338.15|204
1641186300000|2022-01-03 05:05:00|338.4|338.25|338.35|338.2|338.4|338.25|338.25|338.1|72
1641186600000|2022-01-03 05:10:00|338.4|338.25|338.3|338.1|338.4|338.25|338.25|338.1|56
1641186900000|2022-01-03 05:15:00|338.25|338.15|338.35|338.2|338.35|338.2|338.25|338.1|32
1641187200000|2022-01-03 05:20:00|338.3|338.15|338.25|338.1|338.3|338.15|338.2|338|33
1641187500000|2022-01-03 05:25:00|338.2|338.05|338.2|338.05|338.25|338.05|338.1|337.95|44
1641187800000|2022-01-03 05:30:00|338.15|338|338.1|337.95|338.2|338|338.1|337.95|63
1641188100000|2022-01-03 05:35:00|338.15|338|338.35|338.2|338.4|338.25|338.15|338|102
1641188400000|2022-01-03 05:40:00|338.4|338.25|338.55|338.4|338.55|338.4|338.4|338.25|23
1641188700000|2022-01-03 05:45:00|338.5|338.35|338.6|338.45|338.65|338.5|338.5|338.3|87
1641189000000|2022-01-03 05:50:00|338.55|338.4|338.6|338.4|338.6|338.45|338.5|338.3|48
1641189300000|2022-01-03 05:55:00|338.65|338.45|338.8|338.65|338.85|338.65|338.65|338.4|52
1641189600000|2022-01-03 06:00:00|338.85|338.7|338.85|338.7|338.9|338.75|338.8|338.6|88
1641189900000|2022-01-03 06:05:00|338.8|338.65|338.75|338.6|338.85|338.7|338.7|338.5|57
1641190200000|2022-01-03 06:10:00|338.8|338.65|338.7|338.55|338.8|338.65|338.65|338.5|70
1641190500000|2022-01-03 06:15:00|338.75|338.6|338.75|338.6|338.8|338.65|338.65|338.5|102
1641190800000|2022-01-03 06:20:00|338.7|338.55|338.65|338.5|338.75|338.6|338.65|338.5|51
1641191100000|2022-01-03 06:25:00|338.6|338.45|338.6|338.4|338.65|338.5|338.55|338.4|60
1641191400000|2022-01-03 06:30:00|338.55|338.45|338.75|338.6|338.75|338.6|338.5|338.35|93
1641191700000|2022-01-03 06:35:00|338.7|338.55|338.8|338.65|338.8|338.65|338.65|338.5|93
1641192000000|2022-01-03 06:40:00|338.85|338.7|338.95|338.8|339|338.85|338.85|338.7|148
1641192300000|2022-01-03 06:45:00|338.9|338.75|338.95|338.8|338.95|338.8|338.85|338.7|81
1641192600000|2022-01-03 06:50:00|339|338.85|338.95|338.8|339|338.85|338.85|338.7|52
1641192900000|2022-01-03 06:55:00|339|338.85|339|338.85|339|338.85|338.9|338.75|93
1641193200000|2022-01-03 07:00:00|338.95|338.8|338.8|338.65|338.95|338.8|338.8|338.65|97
1641193500000|2022-01-03 07:05:00|338.85|338.6|338.95|338.8|339|338.85|338.8|338.6|93
1641193800000|2022-01-03 07:10:00|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|42
1641194100000|2022-01-03 07:15:00|338.85|338.7|338.85|338.7|338.95|338.75|338.85|338.65|118
1641194400000|2022-01-03 07:20:00|338.8|338.65|338.85|338.7|338.9|338.75|338.75|338.55|116
1641194700000|2022-01-03 07:25:00|338.8|338.65|338.9|338.75|338.95|338.8|338.75|338.6|136
1641195000000|2022-01-03 07:30:00|338.85|338.7|338.85|338.7|338.9|338.75|338.85|338.65|59
1641195300000|2022-01-03 07:35:00|338.9|338.75|339|338.85|339|338.85|338.85|338.75|69
1641195600000|2022-01-03 07:40:00|338.95|338.8|339.1|338.95|339.1|338.95|338.9|338.75|97
1641195900000|2022-01-03 07:45:00|339.15|339|339.2|339.05|339.2|339.05|339.1|338.95|119
1641196200000|2022-01-03 07:50:00|339.15|339|339.2|339.05|339.2|339.05|339.1|338.95|68
1641196500000|2022-01-03 07:55:00|339.25|339.1|339.25|339.1|339.35|339.15|339.2|339.05|129
1641196800000|2022-01-03 08:00:00|339.2|339.05|339.3|339.15|339.35|339.2|339.2|339.05|88
1641197100000|2022-01-03 08:05:00|339.35|339.2|339.35|339.2|339.5|339.3|339.35|339.15|103
1641197400000|2022-01-03 08:10:00|339.4|339.25|339.65|339.5|339.65|339.5|339.4|339.25|92
1641197700000|2022-01-03 08:15:00|339.7|339.55|339.8|339.65|339.9|339.75|339.7|339.55|168
1641198000000|2022-01-03 08:20:00|339.75|339.6|339.4|339.2|339.75|339.6|339.35|339.2|201
1641198300000|2022-01-03 08:25:00|339.35|339.25|339.55|339.35|339.6|339.4|339.3|339.15|206
1641198600000|2022-01-03 08:30:00|339.5|339.3|339.25|339.05|339.5|339.3|339.2|339.05|125
1641198900000|2022-01-03 08:35:00|339.2|339.1|339.2|339|339.25|339.1|339.1|338.95|136
1641199200000|2022-01-03 08:40:00|339.25|339.05|339.45|339.3|339.5|339.3|339.15|338.95|160
1641199500000|2022-01-03 08:45:00|339.5|339.35|339.45|339.25|339.6|339.45|339.4|339.25|81
1641199800000|2022-01-03 08:50:00|339.4|339.3|339.2|339.05|339.45|339.3|339.2|339.05|134
1641200100000|2022-01-03 08:55:00|339.15|339|338.85|338.7|339.25|339.1|338.8|338.65|575
1641200400000|2022-01-03 09:00:00|338.9|338.75|339.2|339.05|339.25|339.05|338.8|338.65|317
1641200700000|2022-01-03 09:05:00|339.3|339.15|338.9|338.7|339.35|339.2|338.85|338.7|207
1641201000000|2022-01-03 09:10:00|338.85|338.65|339.1|338.9|339.1|338.9|338.85|338.65|96
1641201300000|2022-01-03 09:15:00|339.05|338.95|339.1|338.9|339.2|339.05|339.05|338.85|67
1641201600000|2022-01-03 09:20:00|339.4|338.8|339.5|338.9|339.5|338.9|339.4|338.8|0
1641201900000|2022-01-03 09:25:00|339.6|339|339.5|338.9|339.6|339|339.4|338.8|2
1641202200000|2022-01-03 09:30:00|339.4|338.8|339.4|338.8|339.5|338.9|339.4|338.8|0
1641202500000|2022-01-03 09:35:00|339.5|338.9|339.4|338.8|339.5|338.9|339.4|338.8|0
1641202800000|2022-01-03 09:40:00|339.5|338.9|339.4|338.8|339.5|338.9|339.4|338.8|0
1641203100000|2022-01-03 09:45:00|339.5|338.9|339.5|338.9|339.5|338.9|339.4|338.8|0
1641203400000|2022-01-03 09:50:00|339.2|339.05|339.4|339.25|339.55|339.35|339.2|339|30
1641203700000|2022-01-03 09:55:00|339.45|339.3|339.5|339.3|339.6|339.4|339.45|339.3|39
1641204000000|2022-01-03 10:00:00|339.45|339.25|339.35|339.2|339.5|339.3|339.35|339.15|20
1641204300000|2022-01-03 10:05:00|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.1|2
1641204600000|2022-01-03 10:10:00|339.35|339.2|339.4|339.2|339.4|339.25|339.35|339.2|17
1641204900000|2022-01-03 10:15:00|339.35|339.25|339.35|339.2|339.35|339.25|339.35|339.2|3
1641205200000|2022-01-03 10:20:00|339.4|339.25|339.45|339.3|339.5|339.35|339.4|339.25|6
1641205500000|2022-01-03 10:25:00|339.5|339.35|339.45|339.3|339.5|339.35|339.45|339.25|0
1641205800000|2022-01-03 10:30:00|339.5|339.25|339.3|339.15|339.5|339.25|339.3|339.15|0
1641206100000|2022-01-03 10:35:00|339.25|339.1|339.15|339|339.25|339.15|339.15|338.95|15
1641206400000|2022-01-03 10:40:00|339.1|338.95|339|338.8|339.15|339|339|338.8|15
1641206700000|2022-01-03 10:45:00|338.95|338.75|339.05|338.85|339.05|338.9|338.9|338.75|38
1641207000000|2022-01-03 10:50:00|339|338.9|339|338.85|339.05|338.9|339|338.85|5
1641207300000|2022-01-03 10:55:00|339.05|338.9|339|338.85|339.05|338.9|339|338.85|11
1641207600000|2022-01-03 11:00:00|339.05|338.9|339.1|338.95|339.15|339|339.05|338.9|10
1641207900000|2022-01-03 11:05:00|339.15|339|339.1|338.95|339.2|339.05|339.1|338.95|16
1641208200000|2022-01-03 11:10:00|339.15|339|339.1|338.95|339.2|339.05|339.1|338.95|14
1641208500000|2022-01-03 11:15:00|339.05|338.9|339.3|339.15|339.3|339.15|339.05|338.9|31
1641208800000|2022-01-03 11:20:00|339.35|339.2|339.4|339.25|339.45|339.25|339.35|339.2|13
1641209100000|2022-01-03 11:25:00|339.35|339.2|339.4|339.25|339.45|339.25|339.35|339.2|20
1641209400000|2022-01-03 11:30:00|339.45||339.4||339.45||339.4||1
1641209700000|2022-01-03 11:35:00|339.35|339.2|339.45|339.3|339.45|339.3|339.35|339.2|1
1641210000000|2022-01-03 11:40:00|339.4|339.25|339.45|339.3|339.5|339.3|339.4|339.25|5
1641210600000|2022-01-03 11:50:00|339.5|339.35|339.6|339.45|339.6|339.45|339.5|339.35|17
1641210900000|2022-01-03 11:55:00|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|2
1641211200000|2022-01-03 12:00:00|||||||||2
1641211500000|2022-01-03 12:05:00|339.65||339.6||339.65||339.6||1
1641211800000|2022-01-03 12:10:00|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|12
1641212100000|2022-01-03 12:15:00|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|2
1641212400000|2022-01-03 12:20:00|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|5
1641212700000|2022-01-03 12:25:00|339.65|339.5|339.65|339.5|339.65|339.5|339.6|339.45|3
1641213000000|2022-01-03 12:30:00|339.75|339.6|340.3|340.15|340.35|340.2|339.75|339.55|306
1641213300000|2022-01-03 12:35:00|340.35|340.2|340.5|340.35|340.55|340.4|340.35|340.2|30
1641213600000|2022-01-03 12:40:00|340.45|340.3|340.55|340.4|340.55|340.4|340.45|340.3|54
1641213900000|2022-01-03 12:45:00|340.6|340.35|340.65|340.5|340.65|340.5|340.6|340.35|20
1641214200000|2022-01-03 12:50:00|340.7|340.55|340.65|340.5|340.7|340.55|340.6|340.45|17
1641214500000|2022-01-03 12:55:00|340.7|340.55|340.8|340.65|340.8|340.65|340.65|340.5|56
1641214800000|2022-01-03 13:00:00|340.75|340.6|340.8|340.65|340.8|340.65|340.75|340.6|21
1641215100000|2022-01-03 13:05:00|340.85|340.6|340.8|340.65|340.85|340.65|340.7|340.55|34
1641215400000|2022-01-03 13:10:00|340.85|340.7|340.8|340.65|340.85|340.7|340.75|340.6|33
1641215700000|2022-01-03 13:15:00|340.85|340.7|340.9|340.75|340.95|340.75|340.8|340.7|20
1641216000000|2022-01-03 13:20:00|340.95|340.8|340.9|340.75|340.95|340.8|340.9|340.75|27
1641216300000|2022-01-03 13:25:00|340.95|340.8|340.95|340.8|341|340.85|340.95|340.8|25
1641216600000|2022-01-03 13:30:00|341|340.85|340.75|340.6|341.05|340.85|340.75|340.6|33
1641216900000|2022-01-03 13:35:00|340.7|340.55|340.75|340.6|340.75|340.6|340.7|340.55|21
1641217200000|2022-01-03 13:40:00|340.7|340.55|340.6|340.45|340.7|340.55|340.6|340.45|24
1641217500000|2022-01-03 13:45:00|340.45|340.15|340.55|340.35|340.55|340.35|340.4|340.15|79
1641217800000|2022-01-03 13:50:00|340.5|340.4|340.55|340.4|340.6|340.4|340.5|340.35|18
1641218100000|2022-01-03 13:55:00|340.6|340.45|340.4|340.2|340.65|340.5|340.4|340.2|23
1641218400000|2022-01-03 14:00:00|340.35|340.15|340.15|340|340.4|340.2|340.1|339.95|45
1641218700000|2022-01-03 14:05:00|340.2|340.05|340.5|340.3|340.5|340.3|340.2|340|34
1641219000000|2022-01-03 14:10:00|340.45|340.35|340.4|340.25|340.5|340.35|340.4|340.25|17
1641219300000|2022-01-03 14:15:00|340.35|340.2|340.45|340.25|340.45|340.3|340.3|340.15|21
1641219600000|2022-01-03 14:20:00|340.4|340.2|340.5|340.35|340.5|340.35|340.35|340.2|31
1641219900000|2022-01-03 14:25:00|340.45|340.3|340.65|340.45|340.7|340.5|340.3|340.15|65
1641220200000|2022-01-03 14:30:00|340.6|340.5|340|339.8|340.6|340.5|339.75|339.6|135
1641220500000|2022-01-03 14:35:00|339.95|339.75|340|339.8|340.15|339.95|339.85|339.7|106
1641220800000|2022-01-03 14:40:00|339.95|339.85|339.45|339.25|339.95|339.85|339.4|339.2|132
1641221100000|2022-01-03 14:45:00|339.4|339.3|339.1|338.95|339.45|339.3|338.95|338.8|154
1641221400000|2022-01-03 14:50:00|339.15|339|339.15|338.95|339.55|339.35|338.95|338.75|181
1641221700000|2022-01-03 14:55:00|339.2|339|339.7|339.5|339.75|339.55|339.1|339|70
1641222000000|2022-01-03 15:00:00|339.65|339.4|340.45|340.25|340.5|340.3|339.6|339.4|70
1641222300000|2022-01-03 15:05:00|340.4|340.2|340.15|340|340.4|340.25|340|339.85|45
1641222600000|2022-01-03 15:10:00|340.2|340.05|340.4|340.15|340.45|340.25|339.95|339.8|16
1641222900000|2022-01-03 15:15:00|340.45|340.2|340.05|339.9|340.45|340.25|340.05|339.9|10
1641223200000|2022-01-03 15:20:00|340.1|339.85|340.05|339.9|340.2|339.95|339.9|339.7|27
1641223500000|2022-01-03 15:25:00|340|339.85|340.05|339.85|340.15|340|339.9|339.75|18
1641223800000|2022-01-03 15:30:00|340.1|339.9|340.15|339.95|340.15|340|339.95|339.8|12
1641224100000|2022-01-03 15:35:00|340.25|340|340.15|339.95|340.3|340.15|340.05|339.9|23
1641224400000|2022-01-03 15:40:00|340.1|340|340.2|340.05|340.2|340.05|340.1|339.95|10
1641224700000|2022-01-03 15:45:00|340.15|340|340.2|340.05|340.4|340.2|340.15|339.95|15
1641225000000|2022-01-03 15:50:00|340.15|340|340.3|340.15|340.35|340.2|340.15|340|26
1641225300000|2022-01-03 15:55:00|340.25|340.1|340.35|340.2|340.35|340.2|340.25|340.1|21
1641225600000|2022-01-03 16:00:00|340.4|340.25|340.45|340.3|340.45|340.3|340.3|340.15|14
1641225900000|2022-01-03 16:05:00|340.4|340.25|340.3|340.1|340.5|340.35|340.25|340.1|33
1641226200000|2022-01-03 16:10:00|340.25|340.05|340|339.85|340.25|340.1|339.95|339.8|12
1641226500000|2022-01-03 16:15:00|340.05|339.9|340|339.8|340.05|339.9|339.95|339.75|12
1641226800000|2022-01-03 16:20:00|339.95|339.75|340.1|339.9|340.1|339.95|339.9|339.7|4
1641227100000|2022-01-03 16:25:00|340.05|339.95|339.95|339.8|340.1|339.95|339.9|339.7|26
1641227400000|2022-01-03 16:30:00|339.9|339.75|339.9|339.75|339.95|339.75|339.85|339.65|9
1641227700000|2022-01-03 16:35:00|339.85|339.7|339.6|339.45|339.9|339.75|339.6|339.4|19
1641228000000|2022-01-03 16:40:00|339.65|339.5|339.9|339.7|339.9|339.7|339.65|339.5|24
1641228300000|2022-01-03 16:45:00|339.85|339.75|340.15|340|340.25|340.1|339.85|339.7|17
1641228600000|2022-01-03 16:50:00|340.1|339.95|340.35|340.15|340.35|340.15|340.1|339.95|13
1641228900000|2022-01-03 16:55:00|340.3|340.2|340.35|340.15|340.4|340.25|340.3|340.15|17
1641229200000|2022-01-03 17:00:00|340.3|340.2|340.45|340.25|340.45|340.3|340.25|340.1|26
1641229500000|2022-01-03 17:05:00|340.4|340.3|340.5|340.35|340.55|340.35|340.3|340.15|11
1641229800000|2022-01-03 17:10:00|340.55|340.3|340.25|340.1|340.55|340.35|340.25|340.1|43
1641230100000|2022-01-03 17:15:00|340.3|340.15|340.4|340.2|340.4|340.2|340.25|340.05|8
1641230400000|2022-01-03 17:20:00|340.45|340.25|340.45|340.25|340.55|340.35|340.45|340.2|17
1641230700000|2022-01-03 17:25:00|340.4|340.3|340.55|340.35|340.55|340.35|340.4|340.25|21
1641231000000|2022-01-03 17:30:00|340.6|340.4|340.55|340.35|340.6|340.4|340.5|340.35|23
1641231300000|2022-01-03 17:35:00|340.6|340.4|340.5|340.35|340.6|340.4|340.45|340.3|18
1641231600000|2022-01-03 17:40:00|340.45|340.3|340.5|340.35|340.55|340.4|340.45|340.3|15
1641231900000|2022-01-03 17:45:00|340.55|340.4|340.65|340.5|340.65|340.5|340.5|340.35|15
1641232200000|2022-01-03 17:50:00|340.7|340.45|340.55|340.4|340.7|340.5|340.55|340.4|22
1641232500000|2022-01-03 17:55:00|340.6|340.45|340.65|340.5|340.7|340.55|340.55|340.4|16
1641232800000|2022-01-03 18:00:00|340.7|340.45|340.75|340.6|340.75|340.6|340.6|340.45|21
1641233100000|2022-01-03 18:05:00|340.7|340.55|340.6|340.4|340.75|340.6|340.6|340.4|43
1641233400000|2022-01-03 18:10:00|340.55|340.35|340.65|340.45|340.7|340.5|340.5|340.35|19
1641233700000|2022-01-03 18:15:00|340.7|340.5|340.75|340.6|340.8|340.6|340.65|340.5|16
1641234000000|2022-01-03 18:20:00|340.7|340.55|340.8|340.65|340.8|340.65|340.7|340.55|6
1641234300000|2022-01-03 18:25:00|340.75|340.6|340.85|340.7|340.85|340.7|340.75|340.6|12
1641234600000|2022-01-03 18:30:00|340.8|340.65|340.9|340.75|340.9|340.75|340.8|340.65|12
1641234900000|2022-01-03 18:35:00|340.95|340.8|340.95|340.75|340.95|340.8|340.9|340.7|11
1641235200000|2022-01-03 18:40:00|340.9|340.8|341.05|340.9|341.05|340.9|340.9|340.75|15
1641235500000|2022-01-03 18:45:00|341|340.85|341|340.85|341.05|340.9|340.95|340.8|11
1641235800000|2022-01-03 18:50:00|341.05|340.9|341|340.85|341.05|340.9|340.95|340.8|17
1641236100000|2022-01-03 18:55:00|341.05|340.9|341.15|340.95|341.15|341|341|340.85|20
1641236400000|2022-01-03 19:00:00|341.1|341|341.1|340.9|341.15|341|341.05|340.9|20
1641236700000|2022-01-03 19:05:00|341.05|340.95|341.2|341|341.2|341.05|341.05|340.9|24
1641237000000|2022-01-03 19:10:00|341.25|341.05|341.25|341.05|341.25|341.05|341.15|341|13
1641237300000|2022-01-03 19:15:00|341.2|341.1|341.3|341.15|341.4|341.2|341.2|341.1|54
1641237600000|2022-01-03 19:20:00|341.35|341.1|341.3|341.1|341.45|341.3|341.25|341.1|38
1641237900000|2022-01-03 19:25:00|341.35|341.15|341.3|341.1|341.4|341.2|341.25|341.1|17
1641238200000|2022-01-03 19:30:00|341.25|341.05|341.25|341.1|341.4|341.2|341.2|341.05|16
1641238500000|2022-01-03 19:35:00|341.3|341.05|341.2|341.05|341.3|341.15|341.15|341|15
1641238800000|2022-01-03 19:40:00|341.15|341|341.25|341.05|341.25|341.1|341.1|340.9|20
1641239100000|2022-01-03 19:45:00|341.3|341.1|341.3|341.1|341.3|341.15|341.25|341.05|19
1641239400000|2022-01-03 19:50:00|341.25|341.15|341.3|341.15|341.3|341.15|341.15|341|8
1641239700000|2022-01-03 19:55:00|341.35|341.1|341.45|341.25|341.45|341.25|341.35|341.1|19
1641240000000|2022-01-03 20:00:00|341.4|341.2|341.45|341.3|341.45|341.3|341.35|341.2|8
1641240300000|2022-01-03 20:05:00|341.5|341.25|341.55|341.4|341.65|341.5|341.45|341.25|36
1641240600000|2022-01-03 20:10:00|341.6|341.35|341.45|341.25|341.6|341.45|341.45|341.25|21
1641240900000|2022-01-03 20:15:00|341.4|341.3|341.5|341.3|341.5|341.3|341.35|341.2|19
1641241200000|2022-01-03 20:20:00|341.45|341.25|341.35|341.2|341.5|341.3|341.35|341.2|12
1641241500000|2022-01-03 20:25:00|341.4|341.25|341.5|341.35|341.55|341.35|341.4|341.25|14
1641241800000|2022-01-03 20:30:00|341.55|341.3|341.6|341.4|341.6|341.4|341.45|341.25|9
1641242100000|2022-01-03 20:35:00|341.55|341.35|341.65|341.45|341.65|341.5|341.5|341.35|16
1641242400000|2022-01-03 20:40:00|341.6|341.4|341.35|341.15|341.6|341.4|341.25|341.1|25
1641242700000|2022-01-03 20:45:00|341.3|341.1|341.55|341.35|341.55|341.35|341.3|341.1|20
1641243000000|2022-01-03 20:50:00|341.6|341.3|341.55|341.3|341.6|341.35|341.35|341.15|33
1641243300000|2022-01-03 20:55:00|341.5|341.35|341.35|341.15|341.55|341.35|340.95|340.8|67
1641243600000|2022-01-03 21:00:00|341.3|341.1|341.5|341.15|341.5|341.15|341.1|340.9|17
1641243900000|2022-01-03 21:05:00|341.55|341.2|341.35|340.85|341.6|341.2|341.1|340.85|12
1641244200000|2022-01-03 21:10:00|341.4|340.8|341.2|340.6|341.4|340.85|341|340.6|6
1641244500000|2022-01-03 21:15:00|341.3|340.7|341.3|340.7|341.3|340.7|341.2|340.6|0
1641244800000|2022-01-03 21:20:00|341.4|340.8|341.3|340.7|341.4|340.8|341.3|340.7|0
1641245100000|2022-01-03 21:25:00|341.4|340.8|341.3|340.7|341.4|340.8|341.3|340.7|0
1641245700000|2022-01-03 21:35:00|341.4|340.8|341.4|340.8|341.4|340.8|341.3|340.7|0
1641246000000|2022-01-03 21:40:00|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|0
1641246300000|2022-01-03 21:45:00|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|0
1641250800000|2022-01-03 23:00:00|341.3|340.7|341.2|340.6|341.3|340.7|341.2|340.6|0
1641251100000|2022-01-03 23:05:00|341.3|340.7|341.3|340.7|341.3|340.7|341.2|340.6|0
1641251400000|2022-01-03 23:10:00|341.2|340.6|341.3|340.7|341.3|340.7|341.2|340.6|0
1641251700000|2022-01-03 23:15:00|341.2|340.6|341.3|340.7|341.3|340.7|341.2|340.6|0
1641252000000|2022-01-03 23:20:00|341.2|340.6|341.2|340.6|341.3|340.7|341.2|340.6|0
1641252600000|2022-01-03 23:30:00|341.1|340.5|340.9|340.3|341.1|340.5|340.9|340.3|0
1641253200000|2022-01-03 23:40:00|341|340.4|341|340.4|341|340.4|340.9|340.3|0
1641253500000|2022-01-03 23:45:00|340.9|340.3|340.9|340.3|341|340.4|340.9|340.3|0
1641253800000|2022-01-03 23:50:00|340.8|340.2|340.9|340.3|340.9|340.3|340.8|340.2|0
1641254100000|2022-01-03 23:55:00|340.8|340.2|340.8|340.2|340.9|340.3|340.8|340.2|0
1641254400000|2022-01-04 00:00:00|340.9|340.3|340.8|340.2|340.9|340.3|340.7|340.1|0
1641255000000|2022-01-04 00:10:00|340.9|340.3|340.9|340.3|340.9|340.3|340.8|340.2|0
1641255300000|2022-01-04 00:15:00|340.8|340.2|340.9|340.3|340.9|340.3|340.8|340.2|0
1641255600000|2022-01-04 00:20:00|340.8|340.2|340.9|340.3|340.9|340.3|340.8|340.2|0
1641256200000|2022-01-04 00:30:00|340.85|340.25|341.25|341.1|341.55|341.3|340.5|340.25|789
1641256500000|2022-01-04 00:35:00|341.2|341.05|341.6|341.45|341.75|341.6|341|340.85|852
1641256800000|2022-01-04 00:40:00|341.55|341.4|341.45|341.3|341.55|341.45|341.45|341.3|358
1641257100000|2022-01-04 00:45:00|341.4|341.25|341.45|341.3|341.5|341.35|341.35|341.2|215
1641257400000|2022-01-04 00:50:00|341.55|341.4|342.7|342.55|343.15|343|341.55|341.4|667
1641257700000|2022-01-04 00:55:00|342.75|342.6|342.5|342.35|342.85|342.7|342.5|342.3|372
1641258000000|2022-01-04 01:00:00|342.45|342.3|343.05|342.85|343.15|342.95|342.3|342.1|711
1641258300000|2022-01-04 01:05:00|343|342.8|342.5|342.35|343|342.85|342.5|342.35|290
1641258600000|2022-01-04 01:10:00|342.45|342.3|342.7|342.5|342.7|342.55|342.45|342.3|210
1641258900000|2022-01-04 01:15:00|342.65|342.45|342.55|342.35|342.65|342.5|342.35|342.15|221
1641259200000|2022-01-04 01:20:00|342.5|342.3|342.3|342.15|342.55|342.35|342.3|342.15|140
1641259500000|2022-01-04 01:25:00|342.35|342.2|342.2|342.05|342.4|342.2|342.1|341.95|181
1641259800000|2022-01-04 01:30:00|342.15|341.95|342.75|342.55|342.75|342.55|342.1|341.95|271
1641260100000|2022-01-04 01:35:00|342.7|342.6|342.4|342.25|342.7|342.6|342.35|342.2|212
1641260400000|2022-01-04 01:40:00|342.35|342.2|342.5|342.3|342.6|342.4|342.3|342.15|189
1641260700000|2022-01-04 01:45:00|342.45|342.35|342.35|342.2|342.6|342.4|342.3|342.15|198
1641261000000|2022-01-04 01:50:00|342.4|342.25|342.8|342.65|342.8|342.65|342.35|342.2|227
1641261300000|2022-01-04 01:55:00|342.85|342.7|342.8|342.65|342.9|342.75|342.7|342.55|193
1641261600000|2022-01-04 02:00:00|342.85|342.6|342.75|342.6|343|342.8|342.7|342.5|243
1641261900000|2022-01-04 02:05:00|342.8|342.55|342.9|342.7|343.05|342.9|342.8|342.55|197
1641262200000|2022-01-04 02:10:00|342.95|342.75|342.95|342.8|343|342.8|342.8|342.65|132
1641262500000|2022-01-04 02:15:00|343|342.85|343|342.85|343|342.85|342.85|342.7|209
1641262800000|2022-01-04 02:20:00|342.95|342.8|343|342.8|343|342.8|342.75|342.55|219
1641263100000|2022-01-04 02:25:00|343.05|342.85|343.3|343.1|343.4|343.2|343.05|342.85|436
1641263400000|2022-01-04 02:30:00|343.25|343.15|343.15|343|343.3|343.15|343.1|342.95|204
1641263700000|2022-01-04 02:35:00|343.2|343.05|343.25|343.1|343.35|343.2|343.2|343.05|195
1641264000000|2022-01-04 02:40:00|343.2|343.05|343.3|343.15|343.45|343.3|343.2|343.05|226
1641264300000|2022-01-04 02:45:00|343.4|343.2|343.8|343.65|343.85|343.7|343.35|343.2|365
1641264600000|2022-01-04 02:50:00|343.75|343.6|343.85|343.7|343.9|343.7|343.7|343.55|239
1641264900000|2022-01-04 02:55:00|343.9|343.75|344.2|344.05|344.35|344.15|343.9|343.7|821
1641265200000|2022-01-04 03:00:00|344.25|344.1|344.3|344.15|344.35|344.15|344.15|344|206
1641265500000|2022-01-04 03:05:00|344.25|344.1|344.15|343.95|344.25|344.1|344.05|343.85|166
1641265800000|2022-01-04 03:10:00|344.1|344|344.25|344.05|344.25|344.05|344.05|343.9|207
1641266100000|2022-01-04 03:15:00|344.2|344.1|344.4|344.25|344.4|344.25|344.15|344|201
1641266400000|2022-01-04 03:20:00|344.45|344.3|344.75|344.6|345.15|344.95|344.4|344.25|502
1641266700000|2022-01-04 03:25:00|344.7|344.55|344.95|344.75|345.05|344.9|344.65|344.45|194
1641267000000|2022-01-04 03:30:00|344.9|344.8|344.75|344.6|345|344.85|344.7|344.55|186
1641267300000|2022-01-04 03:35:00|344.7|344.55|344.85|344.7|344.85|344.7|344.55|344.4|133
1641267600000|2022-01-04 03:40:00|344.8|344.65|344.95|344.75|344.95|344.75|344.75|344.6|142
1641267900000|2022-01-04 03:45:00|344.9|344.7|344.85|344.7|345.05|344.9|344.85|344.7|124
1641268200000|2022-01-04 03:50:00|344.8|344.65|344.8|344.65|344.85|344.7|344.75|344.6|125
1641268500000|2022-01-04 03:55:00|344.85|344.7|344.9|344.7|344.9|344.75|344.75|344.6|185
1641268800000|2022-01-04 04:00:00|344.85|344.75|345.1|344.95|345.15|345|344.85|344.7|189
1641269100000|2022-01-04 04:05:00|345.05|344.9|345.2|345.05|345.25|345.1|345.05|344.9|141
1641269400000|2022-01-04 04:10:00|345.15|345|345.15|345|345.2|345.05|345.05|344.9|172
1641269700000|2022-01-04 04:15:00|345.2|344.95|345.25|345.1|345.25|345.1|345.15|344.95|80
1641270000000|2022-01-04 04:20:00|345.2|345.05|345.4|345.25|345.45|345.3|345.2|345.05|213
1641270300000|2022-01-04 04:25:00|345.35|345.2|345.45|345.3|345.45|345.3|345.25|345.1|135
1641270600000|2022-01-04 04:30:00|345.5|345.35|345.45|345.3|345.55|345.4|345.3|345.15|229
1641270900000|2022-01-04 04:35:00|345.4|345.25|345.55|345.4|345.6|345.4|345.35|345.2|131
1641271200000|2022-01-04 04:40:00|345.5|345.35|345.4|345.25|345.55|345.4|345.4|345.25|192
1641271500000|2022-01-04 04:45:00|345.45|345.3|345.45|345.3|345.5|345.35|345.4|345.25|168
1641271800000|2022-01-04 04:50:00|345.5|345.35|345.55|345.4|345.65|345.5|345.45|345.3|252
1641272100000|2022-01-04 04:55:00|345.5|345.35|345.5|345.35|345.65|345.5|345.5|345.35|211
1641272400000|2022-01-04 05:00:00|345.35|345.15|345.15|344.95|345.4|345.25|345.05|344.85|382
1641272700000|2022-01-04 05:05:00|345.1|344.9|345.2|345|345.45|345.3|345.05|344.9|137
1641273000000|2022-01-04 05:10:00|345.15|345.05|345.5|345.35|345.55|345.4|345.15|344.95|120
1641273300000|2022-01-04 05:15:00|345.55|345.4|345.5|345.35|345.55|345.4|345.25|345.1|405
1641273600000|2022-01-04 05:20:00|345.55|345.4|345.7|345.5|345.85|345.7|345.55|345.35|255
1641273900000|2022-01-04 05:25:00|345.65|345.55|345.85|345.65|345.85|345.7|345.65|345.5|167
1641274200000|2022-01-04 05:30:00|345.8|345.7|345.95|345.8|346|345.85|345.8|345.6|299
1641274500000|2022-01-04 05:35:00|346|345.85|345.85|345.7|346.1|345.95|345.85|345.65|338
1641274800000|2022-01-04 05:40:00|345.9|345.75|346.1|345.95|346.15|346|345.9|345.7|230
1641275100000|2022-01-04 05:45:00|346.05|345.9|345.9|345.7|346.2|346|345.85|345.7|492
1641275400000|2022-01-04 05:50:00|345.85|345.65|345.8|345.6|346.1|345.9|345.75|345.6|268
1641275700000|2022-01-04 05:55:00|345.75|345.65|345.8|345.65|345.95|345.75|345.6|345.45|289
1641276000000|2022-01-04 06:00:00|345.85|345.7|345.55|345.4|345.9|345.75|345.55|345.4|110
1641276300000|2022-01-04 06:05:00|345.5|345.35|345.2|345.05|345.5|345.35|345.2|345|207
1641276600000|2022-01-04 06:10:00|345.25|345.1|345.1|344.95|345.3|345.15|345.1|344.9|136
1641276900000|2022-01-04 06:15:00|345.05|344.9|345.2|345.05|345.3|345.1|345|344.85|178
1641277200000|2022-01-04 06:20:00|345.15|345|345.15|345|345.2|345.05|345.05|344.85|108
1641277500000|2022-01-04 06:25:00|345.1|344.95|345.05|344.85|345.2|345|344.95|344.8|184
1641277800000|2022-01-04 06:30:00|345|344.9|345.05|344.9|345.15|345|344.95|344.75|105
1641278100000|2022-01-04 06:35:00|345.1|344.95|345.2|345.05|345.3|345.15|345.1|344.95|201
1641278400000|2022-01-04 06:40:00|345.25|345.1|345|344.85|345.3|345.1|345|344.85|99
1641278700000|2022-01-04 06:45:00|344.95|344.8|345|344.85|345.1|344.95|344.95|344.8|95
1641279000000|2022-01-04 06:50:00|345.05|344.8|345.1|344.95|345.15|345|345.05|344.8|93
1641279300000|2022-01-04 06:55:00|345.15|345|345.15|345|345.15|345|345.15|344.95|116
1641279600000|2022-01-04 07:00:00|345.2|345.05|345.3|345.15|345.4|345.25|345.15|345|255
1641279900000|2022-01-04 07:05:00|345.25|345.1|345.2|345|345.25|345.1|345.1|344.95|150
1641280200000|2022-01-04 07:10:00|345.15|345.05|345.3|345.15|345.3|345.15|345.15|345.05|151
1641280500000|2022-01-04 07:15:00|345.25|345.1|345.3|345.15|345.3|345.15|345.2|345.05|149
1641280800000|2022-01-04 07:20:00|345.25|345.1|345.1|344.95|345.25|345.1|345.05|344.9|137
1641281100000|2022-01-04 07:25:00|345.05|344.9|345.1|344.95|345.15|345|345|344.85|216
1641281400000|2022-01-04 07:30:00|345.05|344.9|345.3|345.15|345.3|345.15|345.05|344.9|112
1641281700000|2022-01-04 07:35:00|345.25|345.1|345.3|345.15|345.35|345.2|345.25|345.1|83
1641282000000|2022-01-04 07:40:00|345.25|345.1|345.3|345.15|345.3|345.15|345.25|345.1|126
1641282300000|2022-01-04 07:45:00|345.25|345.1|345.2|345.05|345.25|345.1|345.2|345.05|179
1641282600000|2022-01-04 07:50:00|345.25|345.1|345.4|345.25|345.45|345.3|345.25|345.1|106
1641282900000|2022-01-04 07:55:00|345.45|345.2|345.65|345.45|345.65|345.45|345.3|345.15|449
1641283200000|2022-01-04 08:00:00|345.7|345.5|345.7|345.55|345.8|345.65|345.6|345.45|305
1641283500000|2022-01-04 08:05:00|345.65|345.5|345.5|345.35|345.7|345.55|345.5|345.3|145
1641283800000|2022-01-04 08:10:00|345.55|345.4|345.5|345.35|345.55|345.4|345.5|345.3|204
1641284100000|2022-01-04 08:15:00|345.45|345.3|345.45|345.3|345.5|345.35|345.4|345.25|233
1641284400000|2022-01-04 08:20:00|345.4|345.25|345.55|345.4|345.55|345.4|345.4|345.25|186
1641284700000|2022-01-04 08:25:00|345.6|345.45|345.55|345.4|345.6|345.45|345.4|345.25|294
1641285000000|2022-01-04 08:30:00|345.6|345.45|345.75|345.6|345.8|345.65|345.55|345.4|315
1641285300000|2022-01-04 08:35:00|345.8|345.65|345.95|345.8|346|345.85|345.75|345.6|545
1641285600000|2022-01-04 08:40:00|345.9|345.75|346|345.85|346.05|345.9|345.85|345.65|495
1641285900000|2022-01-04 08:45:00|345.95|345.8|346.15|346|346.15|346|345.85|345.7|288
1641286200000|2022-01-04 08:50:00|346.1|345.95|346.1|345.95|346.15|346|346|345.85|470
1641286500000|2022-01-04 08:55:00|346.15|346|346.3|346.15|346.45|346.25|346.1|345.95|733
1641286800000|2022-01-04 09:00:00|346.2|346.1|346.35|346.2|346.5|346.35|346.1|345.9|1124
1641287100000|2022-01-04 09:05:00|346.3|346.1|346.35|346.15|346.35|346.15|346.1|345.95|361
1641287400000|2022-01-04 09:10:00|346.3|346.2|346.55|346.25|346.75|346.55|346.3|346.2|278
1641287700000|2022-01-04 09:15:00|346.4|346.3|346.1|345.85|346.5|346.3|346.05|345.85|276
1641288000000|2022-01-04 09:20:00|346.5|345.9|346.5|345.9|346.5|345.9|346.4|345.8|1
1641288300000|2022-01-04 09:25:00|346.4|345.8|345.9|345.3|346.5|345.9|345.6|345|13
1641288600000|2022-01-04 09:30:00|345.8|345.2|345.8|345.2|345.9|345.3|345.8|345.2|0
1641288900000|2022-01-04 09:35:00|345.9|345.3|345.8|345.2|345.9|345.3|345.8|345.2|0
1641289200000|2022-01-04 09:40:00|345.9|345.3|345.9|345.3|345.9|345.3|345.8|345.2|0
1641289500000|2022-01-04 09:45:00|345.8|345.2|345.9|345.3|345.9|345.3|345.8|345.2|0
1641289800000|2022-01-04 09:50:00|346.3|346.1|346.2|346.05|346.35|346.2|346.15|346|26
1641290100000|2022-01-04 09:55:00|346.25|346|346.2|346|346.25|346.05|346.15|345.95|88
1641290400000|2022-01-04 10:00:00|346.15|346.05|346.15|346|346.2|346.05|346.15|346|27
1641290700000|2022-01-04 10:05:00|346.2|346.05|346.2|346|346.3|346.1|346.15|346|24
1641291000000|2022-01-04 10:10:00|346.15|346.05|346.2|346|346.25|346.1|346.15|346|28
1641291300000|2022-01-04 10:15:00|346.15|346.05|346.2|346.05|346.2|346.05|346.1|345.9|21
1641291600000|2022-01-04 10:20:00|346.15|346|346.2|346|346.2|346.05|346.05|345.9|24
1641291900000|2022-01-04 10:25:00|346.15|345.95|346.2|346|346.2|346.05|346.05|345.85|58
1641292200000|2022-01-04 10:30:00|346.15|346.05|346.1|345.95|346.2|346.05|346|345.85|66
1641292500000|2022-01-04 10:35:00|346.05|345.9|346|345.85|346.05|345.9|345.95|345.8|32
1641292800000|2022-01-04 10:40:00|346.05|345.8|346.2|346|346.25|346.05|346|345.8|85
1641293100000|2022-01-04 10:45:00|346.15|346.05|345.85|345.7|346.25|346.05|345.8|345.65|188
1641293400000|2022-01-04 10:50:00|345.9|345.75|345.9|345.7|346.05|345.85|345.8|345.65|68
1641293700000|2022-01-04 10:55:00|345.85|345.75|345.7|345.55|345.95|345.8|345.7|345.5|137
1641294000000|2022-01-04 11:00:00|345.75|345.6|345.75|345.55|345.95|345.75|345.7|345.55|72
1641294300000|2022-01-04 11:05:00|345.65|345.5|345.85|345.65|345.9|345.7|345.65|345.5|43
1641294600000|2022-01-04 11:10:00|345.9|345.7|345.8|345.65|345.95|345.75|345.75|345.6|81
1641294900000|2022-01-04 11:15:00|345.75|345.6|345.8|345.65|345.8|345.65|345.75|345.6|36
1641295200000|2022-01-04 11:20:00||345.6||345.65||345.65||345.6|31
1641295500000|2022-01-04 11:25:00|345.75|345.6|345.75|345.55|345.8|345.65|345.7|345.55|63
1641295800000|2022-01-04 11:30:00|345.7|345.6|345.7|345.55|345.8|345.65|345.65|345.5|37
1641296100000|2022-01-04 11:35:00|345.65|345.5|345.7|345.55|345.8|345.6|345.65|345.5|26
1641296400000|2022-01-04 11:40:00|345.65|345.5|344.25|344|345.65|345.55|344.2|343.95|753
1641296700000|2022-01-04 11:45:00|344.35|344.1|344.05|343.9|344.35|344.1|343.7|343.55|281
1641297000000|2022-01-04 11:50:00|344.1|343.95|344.45|344.3|344.65|344.45|344.1|343.95|277
1641297300000|2022-01-04 11:55:00|344.5|344.25|344.4|344.15|344.55|344.4|344.35|344.15|107
1641297600000|2022-01-04 12:00:00|344.35|344.25|344.25|344.05|344.35|344.25|344.05|343.9|146
1641297900000|2022-01-04 12:05:00|344.3|344.1|344.25|344.05|344.3|344.1|344.1|343.9|81
1641298200000|2022-01-04 12:10:00|344.15|344|344.1|343.9|344.2|344.05|343.9|343.75|306
1641298500000|2022-01-04 12:15:00|344|343.85|344.1|343.9|344.15|343.95|344|343.85|58
1641298800000|2022-01-04 12:20:00|344.05|343.95|343.95|343.8|344.1|343.95|343.95|343.8|57
1641299100000|2022-01-04 12:25:00|343.9|343.75|343.85|343.65|343.95|343.8|343.75|343.55|172
1641299400000|2022-01-04 12:30:00|343.8|343.7|343.85|343.7|343.95|343.8|343.8|343.65|56
1641299700000|2022-01-04 12:35:00|343.8|343.65|343.8|343.6|343.85|343.7|343.7|343.55|71
1641300000000|2022-01-04 12:40:00|343.75|343.55|343.6|343.45|343.8|343.6|343.6|343.45|35
1641300300000|2022-01-04 12:45:00|343.65|343.4|343.5|343.35|343.7|343.5|343.45|343.3|73
1641300600000|2022-01-04 12:50:00|343.45|343.3|343.4|343.25|343.6|343.4|343.4|343.2|96
1641300900000|2022-01-04 12:55:00|343.35|343.2|343.45|343.25|343.5|343.35|343.35|343.2|81
1641301200000|2022-01-04 13:00:00|343.4|343.3|343.35|343.2|343.45|343.3|343.3|343.15|80
1641301500000|2022-01-04 13:05:00|343.3|343.15|343.3|343.15|343.35|343.2|343.2|343.05|65
1641301800000|2022-01-04 13:10:00|343.25|343.1|343.4|343.25|343.45|343.3|343.25|343.1|52
1641302100000|2022-01-04 13:15:00|343.35|343.2|343.25|343.1|343.4|343.2|343.2|343.05|38
1641302400000|2022-01-04 13:20:00|343.2|343.05|343.35|343.2|343.4|343.25|343.2|343.05|56
1641302700000|2022-01-04 13:25:00|343.4|343.15|343.45|343.25|343.5|343.35|343.4|343.15|33
1641303000000|2022-01-04 13:30:00|343.4|343.2|343.35|343.2|343.45|343.25|343.3|343.15|53
1641303300000|2022-01-04 13:35:00|343.3|343.15|343.25|343.1|343.3|343.15|343.15|343|65
1641303600000|2022-01-04 13:40:00|343.2|343.05|343.25|343.1|343.3|343.15|343.15|343|77
1641303900000|2022-01-04 13:45:00|343.2|343.05|343.15|343|343.3|343.15|343.1|342.95|86
1641304200000|2022-01-04 13:50:00|343.1|342.95|343.25|343.1|343.3|343.15|343.1|342.95|136
1641304500000|2022-01-04 13:55:00|343.2|343.05|343.25|343.1|343.3|343.15|343.2|343.05|70
1641304800000|2022-01-04 14:00:00|343.3|343.15|343.25|343.1|343.35|343.2|343.25|343.05|67
1641305100000|2022-01-04 14:05:00|343.3|343.15|343.25|343.1|343.3|343.15|343.2|343.05|59
1641305400000|2022-01-04 14:10:00|343.3|343.15|343.35|343.2|343.5|343.3|343.3|343.15|59
1641305700000|2022-01-04 14:15:00|343.4|343.25|343.55|343.4|343.55|343.4|343.4|343.25|58
1641306000000|2022-01-04 14:20:00|343.6|343.45|343.5|343.3|343.6|343.45|343.45|343.3|43
1641306300000|2022-01-04 14:25:00|343.45|343.35|343.45|343.25|343.55|343.4|343.4|343.25|62
1641306600000|2022-01-04 14:30:00|343.4|343.3|342.7|342.45|343.45|343.3|342.65|342.45|242
1641306900000|2022-01-04 14:35:00|342.65|342.5|342.3|342.15|342.75|342.5|342.3|342.15|232
1641307200000|2022-01-04 14:40:00|342.25|342.1|342.45|342.3|342.6|342.45|342.25|342.05|245
1641307500000|2022-01-04 14:45:00|342.5|342.25|342.45|342.3|342.55|342.35|342.45|342.25|159
1641307800000|2022-01-04 14:50:00|342.4|342.25|342.35|342.2|342.5|342.3|342.3|342.1|320
1641308100000|2022-01-04 14:55:00|342.3|342.15|342.45|342.25|342.55|342.3|342.2|342.05|221
1641308400000|2022-01-04 15:00:00|342.4|342.2|342.1|341.95|342.45|342.2|341.95|341.8|95
1641308700000|2022-01-04 15:05:00|342.15|342|342.1|341.95|342.15|342|342|341.85|77
1641309000000|2022-01-04 15:10:00|342.05|341.9|342.05|341.85|342.15|342|341.85|341.7|213
1641309300000|2022-01-04 15:15:00|342.1|341.9|342.05|341.9|342.15|341.95|341.95|341.8|96
1641309600000|2022-01-04 15:20:00|342|341.85|342.3|342.1|342.3|342.1|342|341.85|51
1641309900000|2022-01-04 15:25:00|342.2|342.05|342.3|342.15|342.3|342.15|341.95|341.75|156
1641310200000|2022-01-04 15:30:00|342.35|342.2|341.85|341.7|342.4|342.2|341.8|341.6|128
1641310500000|2022-01-04 15:35:00|341.8|341.65|341.6|341.45|341.85|341.7|341.55|341.4|138
1641310800000|2022-01-04 15:40:00|341.55|341.4|341|340.85|341.6|341.45|341|340.85|278
1641311100000|2022-01-04 15:45:00|341.05|340.8|341.45|341.25|341.5|341.3|341|340.8|182
1641311400000|2022-01-04 15:50:00|341.35|341.2|341.35|341.2|341.45|341.3|341.3|341.15|132
1641311700000|2022-01-04 15:55:00|341.3|341.15|341.1|340.95|341.35|341.2|341|340.85|119
1641312000000|2022-01-04 16:00:00|341.15|340.9|340.75|340.55|341.15|340.9|340.6|340.45|140
1641312300000|2022-01-04 16:05:00|340.7|340.5|340.95|340.75|341|340.85|340.65|340.5|80
1641312600000|2022-01-04 16:10:00|340.9|340.8|341.1|340.95|341.1|340.95|340.85|340.65|60
1641312900000|2022-01-04 16:15:00|341|340.85|340.95|340.75|341|340.85|340.75|340.6|91
1641313200000|2022-01-04 16:20:00|340.9|340.7|340.8|340.65|340.9|340.75|340.7|340.55|101
1641313500000|2022-01-04 16:25:00|340.75|340.6|341|340.85|341.05|340.9|340.75|340.55|134
1641313800000|2022-01-04 16:30:00|340.95|340.8|341.05|340.9|341.1|340.95|340.9|340.7|70
1641314100000|2022-01-04 16:35:00|341|340.85|341.2|341.05|341.2|341.05|341|340.8|54
1641314400000|2022-01-04 16:40:00|341.25|341|341.4|341.25|341.4|341.25|341.15|341|44
1641314700000|2022-01-04 16:45:00|341.35|341.2|341.55|341.4|341.6|341.4|341.25|341.05|53
1641315000000|2022-01-04 16:50:00|341.5|341.35|341.45|341.3|341.5|341.35|341.4|341.25|51
1641315300000|2022-01-04 16:55:00|341.4|341.25|341.35|341.2|341.4|341.25|341.2|341.05|63
1641315600000|2022-01-04 17:00:00|341.3|341.15|340.95|340.75|341.35|341.15|340.95|340.75|35
1641315900000|2022-01-04 17:05:00|340.9|340.7|340.8|340.65|340.9|340.75|340.8|340.6|30
1641316200000|2022-01-04 17:10:00|340.75|340.6|341.05|340.85|341.05|340.9|340.75|340.6|38
1641316500000|2022-01-04 17:15:00|341|340.9|340.8|340.6|341|340.9|340.8|340.6|18
1641316800000|2022-01-04 17:20:00|340.75|340.55|340.55|340.4|340.8|340.55|340.55|340.4|20
1641317100000|2022-01-04 17:25:00|340.6|340.45|340.45|340.3|340.6|340.45|340.4|340.25|41
1641317400000|2022-01-04 17:30:00|340.5|340.25|340.4|340.25|340.5|340.35|340.35|340.2|22
1641317700000|2022-01-04 17:35:00|340.5|340.3|340.5|340.3|340.55|340.4|340.45|340.3|28
1641318000000|2022-01-04 17:40:00|340.45|340.35|340.4|340.2|340.5|340.35|340.4|340.2|7
1641318300000|2022-01-04 17:45:00|340.45|340.25|340.5|340.3|340.5|340.35|340.4|340.2|28
1641318600000|2022-01-04 17:50:00|340.45|340.35|340.5|340.35|340.55|340.4|340.45|340.3|48
1641318900000|2022-01-04 17:55:00|340.45|340.3|340.3|340.15|340.45|340.35|340.3|340.15|23
1641319200000|2022-01-04 18:00:00|340.35|340.2|340.3|340.15|340.45|340.25|340.3|340.15|37
1641319500000|2022-01-04 18:05:00|340.35|340.2|340.1|339.95|340.35|340.2|340.1|339.95|109
1641319800000|2022-01-04 18:10:00|340.15|340|339.95|339.8|340.15|340|339.95|339.75|35
1641320100000|2022-01-04 18:15:00|340|339.85|339.95|339.75|340|339.85|339.9|339.75|28
1641320400000|2022-01-04 18:20:00|339.9|339.8|339.9|339.75|340|339.85|339.85|339.65|36
1641320700000|2022-01-04 18:25:00|339.95|339.8|340.1|339.9|340.2|340|339.9|339.75|70
1641321000000|2022-01-04 18:30:00|340.15|339.95|339.95|339.8|340.15|339.95|339.9|339.75|12
1641321300000|2022-01-04 18:35:00|339.9|339.75|340.2|340|340.2|340.05|339.85|339.7|25
1641321600000|2022-01-04 18:40:00|340.15|339.95|340.15|340|340.25|340.1|340.1|339.95|12
1641321900000|2022-01-04 18:45:00|340.2|340.05|340.1|339.95|340.2|340.05|340.1|339.95|16
1641322200000|2022-01-04 18:50:00|340.05|339.9|339.9|339.75|340.1|339.95|339.8|339.65|18
1641322500000|2022-01-04 18:55:00|339.95|339.7|339.8|339.65|339.95|339.75|339.7|339.55|20
1641322800000|2022-01-04 19:00:00|339.85|339.7|339.9|339.7|340|339.8|339.75|339.6|28
1641323100000|2022-01-04 19:05:00|339.85|339.75|339.8|339.65|339.95|339.75|339.8|339.65|4
1641323400000|2022-01-04 19:10:00|339.85|339.7|340|339.85|340|339.85|339.8|339.65|10
1641323700000|2022-01-04 19:15:00|339.95|339.8|339.95|339.8|340.05|339.85|339.9|339.75|10
1641324000000|2022-01-04 19:20:00|340|339.85|339.9|339.75|340.05|339.85|339.9|339.75|7
1641324300000|2022-01-04 19:25:00|339.95|339.8|339.75|339.55|339.95|339.8|339.75|339.55|17
1641324600000|2022-01-04 19:30:00|339.8|339.6|339.65|339.5|339.85|339.65|339.65|339.45|44
1641324900000|2022-01-04 19:35:00|339.7|339.55|339.6|339.45|339.7|339.55|339.6|339.4|18
1641325200000|2022-01-04 19:40:00|339.65|339.5|339.55|339.4|339.65|339.5|339.55|339.4|19
1641325500000|2022-01-04 19:45:00|339.6|339.45|339.65|339.45|339.65|339.5|339.55|339.4|19
1641325800000|2022-01-04 19:50:00|339.6|339.5|339.55|339.4|339.6|339.5|339.5|339.35|13
1641326100000|2022-01-04 19:55:00|339.6|339.35|339.65|339.45|339.65|339.45|339.5|339.35|17
1641326400000|2022-01-04 20:00:00|339.6|339.5|339.95|339.75|339.95|339.75|339.6|339.45|37
1641326700000|2022-01-04 20:05:00|340|339.8|339.95|339.75|340.05|339.85|339.9|339.7|31
1641327000000|2022-01-04 20:10:00|340|339.8|340|339.85|340.05|339.9|339.9|339.7|15
1641327300000|2022-01-04 20:15:00|340.05|339.9|340.15|340|340.25|340.05|340|339.8|22
1641327600000|2022-01-04 20:20:00|340.2|339.95|340.2|340|340.25|340.05|340.1|339.9|8
1641327900000|2022-01-04 20:25:00|340.25|340.05|340.2|340|340.25|340.1|340.15|339.95|11
1641328200000|2022-01-04 20:30:00|340.15|339.95|340.1|339.9|340.2|340|340.05|339.9|8
1641328500000|2022-01-04 20:35:00|340.05|339.95|340.1|339.9|340.2|340.05|340.05|339.85|18
1641328800000|2022-01-04 20:40:00|340.05|339.95|340.25|340.1|340.35|340.2|340.05|339.9|58
1641329100000|2022-01-04 20:45:00|340.3|340.15|340.4|340.2|340.45|340.3|340.25|340.05|39
1641329400000|2022-01-04 20:50:00|340.35|340.25|340.35|340.1|340.5|340.3|340.25|340.05|21
1641329700000|2022-01-04 20:55:00|340.3|340.05|340.25|340.05|340.35|340.05|340.1|339.95|33
1641330000000|2022-01-04 21:00:00|340.2|340|340.3|340.05|340.4|340.2|340.2|340|43
1641330300000|2022-01-04 21:05:00|340.25|340|340.15|339.95|340.3|340.05|340.1|339.95|26
1641330600000|2022-01-04 21:10:00|340.1|340|340.3|339.7|340.4|340|340.1|339.7|13
1641330900000|2022-01-04 21:15:00|340.4|339.8|340.4|339.8|340.4|339.8|340.3|339.7|0
1641331500000|2022-01-04 21:25:00|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641331800000|2022-01-04 21:30:00|340.3|339.7|340.3|339.7|340.4|339.8|340.3|339.7|0
1641332100000|2022-01-04 21:35:00|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|0
1641332400000|2022-01-04 21:40:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641332700000|2022-01-04 21:45:00|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641333000000|2022-01-04 21:50:00|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641333300000|2022-01-04 21:55:00|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641336000000|2022-01-04 22:40:00|340.5|339.9|340.4|339.8|340.5|339.9|340.4|339.8|0
1641336300000|2022-01-04 22:45:00|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641336600000|2022-01-04 22:50:00|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|0
1641337200000|2022-01-04 23:00:00|340.4|339.8|340.6|340|340.6|340|340.4|339.8|0
1641337500000|2022-01-04 23:05:00|340.7|340.1|340.6|340|340.7|340.1|340.6|340|0
1641337800000|2022-01-04 23:10:00|340.7|340.1|340.6|340|340.7|340.1|340.6|340|0
1641338100000|2022-01-04 23:15:00|340.5|339.9|340.5|339.9|340.6|340|340.5|339.9|0
1641338400000|2022-01-04 23:20:00|340.4|339.8|340.4|339.8|340.5|339.9|340.4|339.8|0
1641338700000|2022-01-04 23:25:00|340.5|339.9|340.5|339.9|340.6|340|340.4|339.8|0
1641339000000|2022-01-04 23:30:00|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|0
1641339300000|2022-01-04 23:35:00|340.6|340|340.5|339.9|340.6|340|340.5|339.9|0
1641339900000|2022-01-04 23:45:00|340.4|339.8|340.4|339.8|340.5|339.9|340.4|339.8|0
1641340200000|2022-01-04 23:50:00|340.5|339.9|340.5|339.9|340.5|339.9|340.4|339.8|0
1641340500000|2022-01-04 23:55:00|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|0
1641340800000|2022-01-05 00:00:00|340.4|339.8|340.4|339.8|340.5|339.9|340.3|339.7|0
1641341100000|2022-01-05 00:05:00|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641341400000|2022-01-05 00:10:00|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641341700000|2022-01-05 00:15:00|340.5|339.9|340.3|339.7|340.5|339.9|340.3|339.7|0
1641342000000|2022-01-05 00:20:00|340.4|339.8|340.4|339.8|340.4|339.8|340.3|339.7|0
1641342600000|2022-01-05 00:30:00|339.9|339.55|338.15|338|339.9|339.55|337.45|337.15|2531
1641342900000|2022-01-05 00:35:00|338.2|338.05|339.25|339.05|339.25|339.05|338.15|338|1159
1641343200000|2022-01-05 00:40:00|339.3|339.1|339.85|339.65|339.85|339.65|339.3|339.1|715
1641343500000|2022-01-05 00:45:00|339.8|339.7|339.95|339.75|340.05|339.9|339.6|339.45|702
1641343800000|2022-01-05 00:50:00|339.9|339.8|340.1|339.95|340.4|340.25|339.9|339.75|626
1641344100000|2022-01-05 00:55:00|340.15|340|340.5|340.3|340.5|340.3|339.8|339.65|484
1641344400000|2022-01-05 01:00:00|340.35|340.2|339.9|339.75|340.4|340.2|339.65|339.5|978
1641344700000|2022-01-05 01:05:00|339.75|339.55|340|339.85|340.05|339.9|339.65|339.5|615
1641345000000|2022-01-05 01:10:00|340.05|339.9|340.45|340.3|340.45|340.3|339.85|339.7|481
1641345300000|2022-01-05 01:15:00|340.4|340.2|341.1|340.9|341.15|340.95|340.4|340.2|629
1641345600000|2022-01-05 01:20:00|341.05|340.95|341.1|340.95|341.15|341|340.95|340.8|240
1641345900000|2022-01-05 01:25:00|341.15|341|340.62|340.47|341.2|341.05|340.62|340.45|336
1641346200000|2022-01-05 01:30:00|340.52|340.37|339.52|339.37|340.52|340.37|339.52|339.37|448
1641346500000|2022-01-05 01:35:00|339.57|339.42|339.42|339.27|339.57|339.42|339.22|339.07|459
1641346800000|2022-01-05 01:40:00|339.37|339.17|339.52|339.32|339.72|339.57|339.37|339.17|319
1641347100000|2022-01-05 01:45:00|339.47|339.27|339.17|338.97|339.47|339.27|339.17|338.97|239
1641347400000|2022-01-05 01:50:00|339.12|339.02|339.12|338.92|339.32|339.17|338.97|338.82|243
1641347700000|2022-01-05 01:55:00|339.07|338.97|339.07|338.92|339.32|339.17|338.87|338.72|183
1641348000000|2022-01-05 02:00:00|339.12|338.97|338.62|338.47|339.22|339.07|338.62|338.47|466
1641348300000|2022-01-05 02:05:00|338.67|338.52|338.27|338.12|338.72|338.52|338.27|338.12|603
1641348600000|2022-01-05 02:10:00|338.32|338.17|338.12|337.97|338.42|338.22|338.02|337.87|402
1641348900000|2022-01-05 02:15:00|338.07|337.92|337.97|337.82|338.32|338.12|337.87|337.72|367
1641349200000|2022-01-05 02:20:00|337.92|337.77|337.72|337.57|338.02|337.87|337.72|337.57|355
1641349500000|2022-01-05 02:25:00|337.67|337.52|337.67|337.52|337.72|337.57|337.47|337.27|357
1641349800000|2022-01-05 02:30:00|337.72|337.57|337.57|337.42|337.72|337.57|337.47|337.27|206
1641350100000|2022-01-05 02:35:00|337.62|337.47|337.57|337.42|337.67|337.52|337.57|337.42|145
1641350400000|2022-01-05 02:40:00|337.47|337.32|337.17|336.97|337.47|337.32|337.07|336.87|354
1641350700000|2022-01-05 02:45:00|337.12|337.02|337.22|337.07|337.22|337.07|337.02|336.87|154
1641351000000|2022-01-05 02:50:00|337.27|337.12|337.32|337.17|337.52|337.37|337.27|337.12|283
1641351300000|2022-01-05 02:55:00|337.37|337.22|337.57|337.42|337.62|337.47|337.37|337.17|226
1641351600000|2022-01-05 03:00:00|337.62|337.47|337.82|337.67|337.87|337.72|337.42|337.27|215
1641351900000|2022-01-05 03:05:00|337.87|337.72|337.77|337.62|337.97|337.82|337.72|337.52|218
1641352200000|2022-01-05 03:10:00|337.72|337.57|338.02|337.87|338.02|337.87|337.72|337.57|120
1641352500000|2022-01-05 03:15:00|337.97|337.82|337.57|337.42|337.97|337.82|337.52|337.37|185
1641352800000|2022-01-05 03:20:00|337.62|337.47|337.22|337.07|337.67|337.47|337.22|337.07|199
1641353100000|2022-01-05 03:25:00|337.27|337.02|337.42|337.27|337.52|337.37|337.17|337.02|193
1641353400000|2022-01-05 03:30:00|337.47|337.32|337.37|337.17|337.57|337.42|337.32|337.12|224
1641353700000|2022-01-05 03:35:00|337.32|337.22|337.27|337.07|337.42|337.22|337.12|336.97|230
1641354000000|2022-01-05 03:40:00|337.22|337.12|337.02|336.87|337.27|337.12|336.92|336.77|238
1641354300000|2022-01-05 03:45:00|337.12|336.92|337.27|337.12|337.27|337.12|337.07|336.92|179
1641354600000|2022-01-05 03:50:00|337.32|337.07|337.47|337.27|337.52|337.32|337.32|337.07|177
1641354900000|2022-01-05 03:55:00|337.52|337.32|337.12|336.97|337.52|337.32|337.07|336.92|229
1641355200000|2022-01-05 04:00:00|337.17|337.02|336.92|336.77|337.17|337.02|336.82|336.67|434
1641355500000|2022-01-05 04:05:00|336.87|336.72|336.82|336.67|336.87|336.72|336.77|336.62|127
1641355800000|2022-01-05 04:10:00|336.87|336.72|336.82|336.67|336.87|336.72|336.82|336.67|124
1641356100000|2022-01-05 04:15:00|336.87|336.72|337.02|336.87|337.02|336.87|336.87|336.72|136
1641356400000|2022-01-05 04:20:00|337.07|336.82|336.77|336.62|337.07|336.82|336.77|336.62|162
1641356700000|2022-01-05 04:25:00|336.72|336.57|336.67|336.47|336.82|336.67|336.57|336.42|267
1641357000000|2022-01-05 04:30:00|336.62|336.42|336.57|336.42|336.67|336.47|336.47|336.32|316
1641357300000|2022-01-05 04:35:00|336.62|336.47|336.67|336.52|336.67|336.52|336.52|336.37|122
1641357600000|2022-01-05 04:40:00|336.62|336.47|336.67|336.52|336.72|336.52|336.52|336.37|239
1641357900000|2022-01-05 04:45:00|336.62|336.47|336.62|336.47|336.72|336.57|336.57|336.42|185
1641358200000|2022-01-05 04:50:00|336.67|336.57|336.72|336.57|336.82|336.67|336.62|336.57|126
1641358500000|2022-01-05 04:55:00|336.67|336.52|336.97|336.82|337.02|336.87|336.62|336.47|184
1641358800000|2022-01-05 05:00:00|336.92|336.77|336.37|336.22|336.97|336.82|336.32|336.17|459
1641359100000|2022-01-05 05:05:00|336.47|336.27|336.42|336.27|336.67|336.52|336.32|336.17|255
1641359400000|2022-01-05 05:10:00|336.47|336.22|336.47|336.32|336.47|336.32|336.32|336.17|115
1641359700000|2022-01-05 05:15:00|336.42|336.27|336.57|336.42|336.67|336.52|336.42|336.27|158
1641360000000|2022-01-05 05:20:00|336.62|336.37|336.47|336.32|336.62|336.42|336.47|336.27|214
1641360300000|2022-01-05 05:25:00|336.52|336.37|336.42|336.22|336.62|336.42|336.17|336.02|282
1641360600000|2022-01-05 05:30:00|336.47|336.27|336.22|336.07|336.52|336.37|336.22|336.07|162
1641360900000|2022-01-05 05:35:00|336.27|336.12|336.07|335.92|336.32|336.12|335.92|335.72|352
1641361200000|2022-01-05 05:40:00|336.12|335.97|336.17|336.02|336.27|336.12|336.07|335.92|131
1641361500000|2022-01-05 05:45:00|336.12|335.92|336.17|336.02|336.22|336.07|335.97|335.82|175
1641361800000|2022-01-05 05:50:00|336.22|336.07|336.17|336.02|336.27|336.12|336.17|336.02|94
1641362100000|2022-01-05 05:55:00|336.22|336.07|336.42|336.27|336.47|336.27|336.22|336.07|90
1641362400000|2022-01-05 06:00:00|336.47|336.32|336.27|336.12|336.47|336.32|336.22|336.07|154
1641362700000|2022-01-05 06:05:00|336.32|336.17|336.47|336.32|336.57|336.42|336.32|336.17|217
1641363000000|2022-01-05 06:10:00|336.42|336.27|336.62|336.42|336.67|336.52|336.37|336.22|154
1641363300000|2022-01-05 06:15:00|336.57|336.47|336.32|336.17|336.57|336.47|336.32|336.17|210
1641363600000|2022-01-05 06:20:00|336.27|336.12|336.47|336.32|336.47|336.32|336.27|336.07|101
1641363900000|2022-01-05 06:25:00|336.52|336.37|336.47|336.32|336.52|336.37|336.42|336.27|109
1641364200000|2022-01-05 06:30:00|336.52|336.37|336.42|336.27|336.52|336.37|336.42|336.27|123
1641364500000|2022-01-05 06:35:00|336.47|336.32|336.52|336.37|336.67|336.52|336.47|336.32|190
1641364800000|2022-01-05 06:40:00|336.47|336.32|336.52|336.37|336.62|336.47|336.47|336.32|119
1641365100000|2022-01-05 06:45:00|336.57|336.32|336.52|336.37|336.57|336.37|336.37|336.22|134
1641365400000|2022-01-05 06:50:00|336.57|336.42|336.32|336.17|336.57|336.42|336.32|336.17|224
1641365700000|2022-01-05 06:55:00|336.37|336.22|336.17|336.02|336.47|336.27|336.17|336.02|228
1641366000000|2022-01-05 07:00:00|336.12|335.97|335.87|335.72|336.12|335.97|335.87|335.72|214
1641366300000|2022-01-05 07:05:00|335.92|335.77|335.92|335.72|336.17|336.02|335.87|335.72|236
1641366600000|2022-01-05 07:10:00|335.97|335.77|336.07|335.92|336.17|336.02|335.87|335.72|179
1641366900000|2022-01-05 07:15:00|336.02|335.87|336.17|336.02|336.32|336.17|336.02|335.87|263
1641367200000|2022-01-05 07:20:00|336.12|335.97|336.12|335.97|336.27|336.12|336.07|335.92|121
1641367500000|2022-01-05 07:25:00|336.07|335.92|336.22|336.02|336.22|336.02|336.07|335.92|65
1641367800000|2022-01-05 07:30:00|336.27|336.07|336.42|336.27|336.47|336.27|336.27|336.07|75
1641368100000|2022-01-05 07:35:00|336.37|336.22|336.22|336.02|336.42|336.27|336.17|336.02|140
1641368400000|2022-01-05 07:40:00|336.17|336.07|336.12|335.97|336.17|336.07|336.02|335.87|86
1641368700000|2022-01-05 07:45:00|336.17|336.02|336.37|336.22|336.37|336.22|336.17|336.02|71
1641369000000|2022-01-05 07:50:00|336.32|336.17|336.32|336.17|336.37|336.17|336.22|336.07|130
1641369300000|2022-01-05 07:55:00|336.37|336.22|336.12|335.97|336.37|336.22|336.12|335.97|156
1641369600000|2022-01-05 08:00:00|336.17|336.02|335.92|335.77|336.27|336.12|335.92|335.77|209
1641369900000|2022-01-05 08:05:00|335.97|335.82|336.02|335.87|336.07|335.87|335.82|335.67|161
1641370200000|2022-01-05 08:10:00|336.07|335.92|336.27|336.12|336.27|336.12|336.02|335.87|227
1641370500000|2022-01-05 08:15:00|336.32|336.17|336.42|336.22|336.47|336.27|336.27|336.07|174
1641370800000|2022-01-05 08:20:00|336.37|336.27|336.27|336.12|336.42|336.27|336.17|336.02|212
1641371100000|2022-01-05 08:25:00|336.32|336.17|336.17|336.02|336.32|336.17|336.17|335.97|79
1641371400000|2022-01-05 08:30:00|336.12|335.97|335.92|335.77|336.12|336.02|335.87|335.72|271
1641371700000|2022-01-05 08:35:00|335.97|335.82|335.67|335.52|335.97|335.82|335.62|335.42|359
1641372000000|2022-01-05 08:40:00|335.72|335.57|335.67|335.52|335.82|335.67|335.57|335.42|406
1641372300000|2022-01-05 08:45:00|335.72|335.57|336.02|335.87|336.07|335.87|335.72|335.52|560
1641372600000|2022-01-05 08:50:00|336.07|335.82|335.62|335.47|336.07|335.87|335.62|335.47|408
1641372900000|2022-01-05 08:55:00|335.57|335.42|335.22|335.02|336.02|335.87|335.12|334.97|1017
1641373200000|2022-01-05 09:00:00|335.27|335.07|335.97|335.82|336.07|335.87|335.22|335.07|919
1641373500000|2022-01-05 09:05:00|336.02|335.72|335.82|335.67|336.02|335.82|335.72|335.57|459
1641373800000|2022-01-05 09:10:00|335.77|335.62|335.77|335.57|335.77|335.62|335.52|335.37|439
1641374100000|2022-01-05 09:15:00|335.82|335.62|336.12|335.92|336.17|336.02|335.82|335.62|127
1641374400000|2022-01-05 09:20:00|336.32|335.72|336.32|335.72|336.42|335.82|336.32|335.72|0
1641374700000|2022-01-05 09:25:00|336.42|335.82|336.32|335.72|336.42|335.82|336.32|335.72|18
1641375000000|2022-01-05 09:30:00|336.22|335.62|336.32|335.72|336.32|335.72|336.22|335.62|0
1641375300000|2022-01-05 09:35:00|336.22|335.62|336.22|335.62|336.32|335.72|336.22|335.62|0
1641375600000|2022-01-05 09:40:00|336.32|335.72|336.32|335.72|336.42|335.82|336.22|335.62|0
1641375900000|2022-01-05 09:45:00|336.42|335.82|336.32|335.72|336.42|335.82|336.32|335.72|0
1641376200000|2022-01-05 09:50:00|336.27|336.07|336.32|336.12|336.47|336.32|336.22|336.07|65
1641376500000|2022-01-05 09:55:00|336.27|336.17|336.27|336.12|336.37|336.17|336.22|336.02|30
1641376800000|2022-01-05 10:00:00|336.22|336.07|336.32|336.17|336.37|336.17|336.22|336.02|13
1641377100000|2022-01-05 10:05:00|336.27|336.12|336.27|336.12|336.32|336.17|336.22|336.07|15
1641377400000|2022-01-05 10:10:00|336.37|336.22|336.22|336.02|336.52|336.37|336.22|336.02|48
1641377700000|2022-01-05 10:15:00|336.17|335.97|336.22|336.02|336.22|336.07|336.17|335.97|7
1641378000000|2022-01-05 10:20:00|336.17|336.07|336.42|336.27|336.52|336.37|336.17|336.07|45
1641378300000|2022-01-05 10:25:00|336.47|336.22|336.47|336.32|336.47|336.32|336.27|336.12|19
1641378600000|2022-01-05 10:30:00|336.52|336.37|336.52|336.37|336.57|336.42|336.47|336.32|33
1641378900000|2022-01-05 10:35:00|336.47|336.32|336.47|336.27|336.52|336.37|336.37|336.22|13
1641379200000|2022-01-05 10:40:00|336.42|336.32|336.42|336.27|336.47|336.32|336.42|336.22|4
1641379500000|2022-01-05 10:45:00|336.47|336.32|336.42|336.27|336.52|336.32|336.42|336.27|12
1641379800000|2022-01-05 10:50:00|336.47|336.32|336.37|336.22|336.52|336.32|336.37|336.22|14
1641380100000|2022-01-05 10:55:00|336.42|336.27|336.37|336.22|336.47|336.32|336.37|336.22|20
1641380400000|2022-01-05 11:00:00|336.32|336.17|336.27|336.07|336.37|336.22|336.22|336.02|4
1641380700000|2022-01-05 11:05:00|336.22|336.12|336.27|336.12|336.27|336.12|336.22|336.02|14
1641381000000|2022-01-05 11:10:00|336.22|336.07|336.47|336.27|336.47|336.32|336.22|336.07|9
1641381300000|2022-01-05 11:15:00|336.42|336.32|336.42|336.27|336.47|336.32|336.27|336.12|65
1641381600000|2022-01-05 11:20:00|336.47|336.32|336.42|336.27|336.47|336.32|336.42|336.27|38
1641381900000|2022-01-05 11:25:00|336.37|336.22|336.32|336.17|336.42|336.27|336.32|336.17|17
1641382200000|2022-01-05 11:30:00|336.37|336.22|336.32|336.17|336.37|336.22|336.32|336.17|2
1641382500000|2022-01-05 11:35:00|336.37|336.22|336.37|336.17|336.37|336.22|336.32|336.17|5
1641382800000|2022-01-05 11:40:00|336.42|336.22|336.37|336.22|336.42|336.22|336.37|336.17|1
1641383100000|2022-01-05 11:45:00|336.42|336.27|336.47|336.27|336.47|336.32|336.37|336.22|16
1641383400000|2022-01-05 11:50:00|336.42|336.22|336.22|336.02|336.47|336.22|336.17|336.02|79
1641383700000|2022-01-05 11:55:00|336.27|336.07|336.22|336.07|336.27|336.07|336.22|336.07|8
1641384000000|2022-01-05 12:00:00|336.27|336.12|336.22|336.07|336.32|336.12|336.22|336.07|15
1641384300000|2022-01-05 12:05:00|336.27|336.12|336.27|336.12|336.32|336.12|336.22|336.07|16
1641384600000|2022-01-05 12:10:00|336.22|336.07|336.17|335.97|336.27|336.07|336.17|335.97|11
1641384900000|2022-01-05 12:15:00|336.12|336.02|336.17|336.02|336.17|336.02|336.12|335.97|23
1641385200000|2022-01-05 12:20:00|336.12|335.97|335.87|335.67|336.12|335.97|335.82|335.67|98
1641385500000|2022-01-05 12:25:00|335.82|335.72|336.07|335.92|336.07|335.92|335.82|335.62|76
1641385800000|2022-01-05 12:30:00|336.12|335.97|336.07|335.92|336.17|336.02|336.07|335.92|9
1641386100000|2022-01-05 12:35:00|336.12|336.02|336.17|335.97|336.27|336.07|336.12|335.97|11
1641386400000|2022-01-05 12:40:00|336.22|336.02|336.22|336.02|336.22|336.07|336.17|336.02|0
1641386700000|2022-01-05 12:45:00|336.27|336.07|336.17|335.97|336.32|336.17|336.12|335.97|12
1641387000000|2022-01-05 12:50:00|336.12|336.02|336.17|336.02|336.17|336.02|336.12|335.92|2
1641387300000|2022-01-05 12:55:00|336.12|335.97|336.22|336.02|336.22|336.07|336.12|335.97|1
1641387600000|2022-01-05 13:00:00|336.27|336.07|336.17|336.02|336.27|336.12|336.17|335.97|0
1641387900000|2022-01-05 13:05:00|336.22|336.07|336.27|336.12|336.27|336.12|336.22|336.02|12
1641388200000|2022-01-05 13:10:00|336.22|336.07|335.92|335.62|336.27|336.07|335.82|335.62|39
1641388500000|2022-01-05 13:15:00|335.87|335.57|336.12|335.92|336.12|335.97|335.77|335.57|7
1641388800000|2022-01-05 13:20:00|336.17|335.97|335.97|335.77|336.17|335.97|335.92|335.72|7
1641389100000|2022-01-05 13:25:00|336.02|335.82|336.12|335.92|336.12|335.92|335.97|335.82|7
1641389400000|2022-01-05 13:30:00|336.17|335.97|336.22|336.02|336.22|336.02|335.97|335.82|10
1641389700000|2022-01-05 13:35:00|336.27|336.07|336.02|335.82|336.27|336.12|335.97|335.82|33
1641390000000|2022-01-05 13:40:00|335.97|335.77|335.92|335.77|336.07|335.87|335.92|335.77|6
1641390300000|2022-01-05 13:45:00|335.97|335.82|335.87|335.72|336.02|335.82|335.87|335.67|43
1641390600000|2022-01-05 13:50:00|335.77|335.67|335.72|335.57|335.82|335.67|335.67|335.52|131
1641390900000|2022-01-05 13:55:00|335.77|335.62|335.77|335.62|335.82|335.67|335.72|335.52|49
1641391200000|2022-01-05 14:00:00|335.82|335.67|335.47|335.27|335.82|335.67|335.47|335.27|36
1641391500000|2022-01-05 14:05:00|335.62|335.32|335.67|335.52|335.77|335.62|335.62|335.32|64
1641391800000|2022-01-05 14:10:00|335.72|335.57|335.77|335.57|335.82|335.62|335.67|335.52|13
1641392100000|2022-01-05 14:15:00|335.82|335.62|335.82|335.62|335.87|335.67|335.72|335.52|7
1641392400000|2022-01-05 14:20:00|335.77|335.57|335.82|335.62|335.82|335.67|335.72|335.52|4
1641392700000|2022-01-05 14:25:00|335.77|335.67|335.67|335.47|335.82|335.67|335.62|335.42|10
1641393000000|2022-01-05 14:30:00|335.62|335.52|334.62|334.47|335.82|335.67|334.62|334.42|319
1641393300000|2022-01-05 14:35:00|334.57|334.42|335.67|335.52|335.77|335.57|334.52|334.37|233
1641393600000|2022-01-05 14:40:00|335.72|335.57|336.37|336.17|336.47|336.32|335.72|335.57|273
1641393900000|2022-01-05 14:45:00|336.42|336.22|336.57|336.37|336.77|336.57|336.37|336.22|170
1641394200000|2022-01-05 14:50:00|336.52|336.32|336.82|336.62|336.92|336.72|336.42|336.27|95
1641394500000|2022-01-05 14:55:00|336.77|336.57|337.12|336.97|337.12|336.97|336.77|336.57|55
1641394800000|2022-01-05 15:00:00|337.07|336.92|337.07|336.87|337.37|337.17|337.07|336.82|80
1641395100000|2022-01-05 15:05:00|337.12|336.92|337.07|336.87|337.12|336.97|336.97|336.77|20
1641395400000|2022-01-05 15:10:00|337.02|336.92|337.02|336.87|337.22|337.07|337.02|336.87|51
1641395700000|2022-01-05 15:15:00|336.97|336.82|336.72|336.52|337.02|336.87|336.62|336.47|38
1641396000000|2022-01-05 15:20:00|336.77|336.57|336.82|336.62|336.87|336.67|336.67|336.52|43
1641396300000|2022-01-05 15:25:00|336.87|336.67|336.87|336.72|337.07|336.87|336.82|336.67|41
1641396600000|2022-01-05 15:30:00|336.82|336.67|336.42|336.27|336.82|336.72|336.32|336.17|43
1641396900000|2022-01-05 15:35:00|336.37|336.22|336.17|336.02|336.57|336.37|336.12|335.97|68
1641397200000|2022-01-05 15:40:00|336.22|335.97|336.62|336.42|336.67|336.47|336.22|335.97|42
1641397500000|2022-01-05 15:45:00|336.57|336.47|336.67|336.47|336.72|336.52|336.47|336.27|29
1641397800000|2022-01-05 15:50:00|336.62|336.42|336.82|336.62|336.82|336.62|336.52|336.37|13
1641398100000|2022-01-05 15:55:00|336.87|336.67|336.87|336.72|336.97|336.82|336.87|336.67|23
1641398400000|2022-01-05 16:00:00|336.92|336.77|336.97|336.82|337.02|336.87|336.92|336.72|24
1641398700000|2022-01-05 16:05:00|337.02|336.87|336.92|336.77|337.12|336.97|336.92|336.77|22
1641399000000|2022-01-05 16:10:00|336.87|336.72|336.77|336.62|336.87|336.72|336.77|336.62|30
1641399300000|2022-01-05 16:15:00|336.82|336.67|336.82|336.67|336.82|336.67|336.77|336.57|31
1641399600000|2022-01-05 16:20:00|336.77|336.62|336.82|336.62|336.87|336.72|336.67|336.52|37
1641399900000|2022-01-05 16:25:00|336.77|336.67|336.92|336.77|336.92|336.77|336.77|336.62|92
1641400200000|2022-01-05 16:30:00|336.97|336.72|336.77|336.57|336.97|336.77|336.72|336.52|49
1641400500000|2022-01-05 16:35:00|336.72|336.62|336.62|336.47|336.72|336.62|336.62|336.47|45
1641400800000|2022-01-05 16:40:00|336.57|336.42|336.57|336.42|336.62|336.42|336.52|336.37|40
1641401100000|2022-01-05 16:45:00|336.62|336.47|336.62|336.42|336.62|336.47|336.47|336.32|71
1641401400000|2022-01-05 16:50:00|336.57|336.47|336.47|336.32|336.62|336.47|336.47|336.32|41
1641401700000|2022-01-05 16:55:00|336.42|336.27|336.47|336.32|336.62|336.42|336.42|336.27|52
1641402000000|2022-01-05 17:00:00|336.42|336.27|336.52|336.32|336.52|336.37|336.37|336.22|15
1641402300000|2022-01-05 17:05:00|336.47|336.37|336.47|336.32|336.67|336.52|336.47|336.32|17
1641402600000|2022-01-05 17:10:00|336.52|336.27|336.47|336.27|336.57|336.42|336.37|336.22|80
1641402900000|2022-01-05 17:15:00|336.42|336.17|336.47|336.27|336.47|336.32|336.27|336.12|32
1641403200000|2022-01-05 17:20:00|336.42|336.32|336.57|336.42|336.62|336.42|336.37|336.17|19
1641403500000|2022-01-05 17:25:00|336.52|336.37|336.67|336.52|336.67|336.52|336.47|336.32|14
1641403800000|2022-01-05 17:30:00|336.72|336.47|336.57|336.37|336.72|336.47|336.47|336.32|12
1641404100000|2022-01-05 17:35:00|336.52|336.42|336.22|336.02|336.52|336.42|336.17|336.02|24
1641404400000|2022-01-05 17:40:00|336.17|335.97|336.02|335.82|336.22|336.02|336.02|335.82|24
1641404700000|2022-01-05 17:45:00|335.97|335.77|335.92|335.77|336.07|335.87|335.87|335.72|24
1641405000000|2022-01-05 17:50:00|335.87|335.72|335.77|335.62|335.92|335.72|335.72|335.57|62
1641405300000|2022-01-05 17:55:00|335.87|335.67|335.67|335.47|335.87|335.67|335.67|335.47|33
1641405600000|2022-01-05 18:00:00|335.62|335.42|335.47|335.27|335.62|335.47|335.37|335.22|62
1641405900000|2022-01-05 18:05:00|335.42|335.22|335.02|334.82|335.47|335.27|335.02|334.82|127
1641406200000|2022-01-05 18:10:00|335.07|334.87|335.07|334.87|335.12|334.97|334.92|334.72|26
1641406500000|2022-01-05 18:15:00|335.12|334.92|335.32|335.17|335.37|335.22|335.12|334.92|37
1641406800000|2022-01-05 18:20:00|335.37|335.22|335.42|335.27|335.57|335.42|335.37|335.22|20
1641407100000|2022-01-05 18:25:00|335.47|335.32|335.47|335.27|335.52|335.32|335.37|335.22|19
1641407400000|2022-01-05 18:30:00|335.42|335.32|335.67|335.47|335.67|335.47|335.42|335.27|19
1641407700000|2022-01-05 18:35:00|335.62|335.52|335.52|335.37|335.67|335.52|335.42|335.27|14
1641408000000|2022-01-05 18:40:00|335.47|335.27|335.42|335.22|335.52|335.37|335.42|335.22|26
1641408300000|2022-01-05 18:45:00|335.37|335.17|335.42|335.22|335.47|335.32|335.37|335.17|16
1641408600000|2022-01-05 18:50:00|335.37|335.27|335.47|335.27|335.62|335.47|335.37|335.22|26
1641408900000|2022-01-05 18:55:00|335.62|335.22|335.67|334.87|335.67|335.22|335.07|334.87|18
1641409200000|2022-01-05 19:00:00|335.62|335.27|335.17|334.72|335.67|335.52|335.07|334.72|72
1641409500000|2022-01-05 19:05:00|335.12|334.77|334.92|334.62|335.47|335.17|334.87|334.62|23
1641409800000|2022-01-05 19:10:00|334.87|334.67|334.77|334.52|334.92|334.67|334.62|334.47|41
1641410100000|2022-01-05 19:15:00|334.72|334.47|334.32|334.17|334.77|334.57|334.32|334.17|116
1641410400000|2022-01-05 19:20:00|334.37|334.22|334.32|334.12|334.42|334.27|334.07|333.92|63
1641410700000|2022-01-05 19:25:00|334.27|334.07|334.42|334.22|334.57|334.37|334.17|334.02|33
1641411000000|2022-01-05 19:30:00|334.47|334.27|334.12|333.97|334.57|334.37|334.12|333.92|28
1641411300000|2022-01-05 19:35:00|334.17|334.02|334.07|333.92|334.32|334.12|333.97|333.82|84
1641411600000|2022-01-05 19:40:00|334.12|333.87|333.62|333.47|334.12|333.87|333.57|333.37|79
1641411900000|2022-01-05 19:45:00|333.57|333.42|333.67|333.47|333.72|333.52|333.42|333.27|109
1641412200000|2022-01-05 19:50:00|333.62|333.52|333.87|333.67|333.92|333.77|333.62|333.42|51
1641412500000|2022-01-05 19:55:00|333.82|333.62|333.87|333.67|333.97|333.77|333.67|333.52|30
1641412800000|2022-01-05 20:00:00|333.82|333.62|333.37|333.22|333.82|333.62|333.37|333.22|32
1641413100000|2022-01-05 20:05:00|333.47|333.27|333.22|333.07|333.47|333.27|332.87|332.67|153
1641413400000|2022-01-05 20:10:00|333.27|333.02|333.37|333.17|333.47|333.27|333.12|332.97|72
1641413700000|2022-01-05 20:15:00|333.32|333.12|333.22|333.02|333.37|333.22|333.12|332.97|27
1641414000000|2022-01-05 20:20:00|333.17|332.97|333.37|333.17|333.37|333.17|333.02|332.87|54
1641414300000|2022-01-05 20:25:00|333.32|333.12|333.07|332.92|333.37|333.22|333.02|332.87|40
1641414600000|2022-01-05 20:30:00|333.02|332.87|333.02|332.82|333.22|333.02|332.92|332.67|55
1641414900000|2022-01-05 20:35:00|332.97|332.77|333.22|332.97|333.32|333.12|332.97|332.77|17
1641415200000|2022-01-05 20:40:00|333.17|333.02|333.02|332.87|333.22|333.02|333.02|332.77|16
1641415500000|2022-01-05 20:45:00|332.97|332.82|332.82|332.62|333.02|332.87|332.67|332.52|49
1641415800000|2022-01-05 20:50:00|332.77|332.52|333.07|332.87|333.22|332.92|332.67|332.52|65
1641416100000|2022-01-05 20:55:00|333.02|332.82|333.12|332.82|333.17|332.97|332.77|332.52|37
1641416400000|2022-01-05 21:00:00|333.17|332.87|333.22|332.97|333.32|333.17|333.02|332.72|24
1641416700000|2022-01-05 21:05:00|333.17|333.07|333.32|333.07|333.32|333.12|333.17|332.97|7
1641417000000|2022-01-05 21:10:00|333.22|333.02|333.42|332.82|333.42|333.07|332.97|332.72|40
1641417300000|2022-01-05 21:15:00|333.32|332.72|333.32|332.72|333.42|332.82|333.32|332.72|0
1641417600000|2022-01-05 21:20:00|333.22|332.62|333.32|332.72|333.42|332.82|333.22|332.62|0
1641417900000|2022-01-05 21:25:00|333.22|332.62|333.22|332.62|333.22|332.62|333.22|332.62|0
1641418200000|2022-01-05 21:30:00|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641418500000|2022-01-05 21:35:00|333.02|332.42|333.02|332.42|333.12|332.52|333.02|332.42|0
1641418800000|2022-01-05 21:40:00|333.12|332.52|332.92|332.32|333.12|332.52|332.92|332.32|0
1641419100000|2022-01-05 21:45:00|333.02|332.42|332.92|332.32|333.02|332.42|332.92|332.32|0
1641419400000|2022-01-05 21:50:00|333.02|332.42|332.92|332.32|333.02|332.42|332.92|332.32|0
1641419700000|2022-01-05 21:55:00|332.82|332.22|332.92|332.32|332.92|332.32|332.82|332.22|0
1641420600000|2022-01-05 22:10:00|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641421500000|2022-01-05 22:25:00|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641421800000|2022-01-05 22:30:00|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641422400000|2022-01-05 22:40:00|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641422700000|2022-01-05 22:45:00|333.22|332.62|333.22|332.62|333.22|332.62|333.22|332.62|0
1641423000000|2022-01-05 22:50:00|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641423600000|2022-01-05 23:00:00|333.22|332.62|332.92|332.32|333.22|332.62|332.92|332.32|0
1641423900000|2022-01-05 23:05:00|332.82|332.22|332.72|332.12|332.92|332.32|332.62|332.02|0
1641424200000|2022-01-05 23:10:00|332.82|332.22|332.82|332.22|332.82|332.22|332.72|332.12|0
1641424500000|2022-01-05 23:15:00|332.92|332.32|333.12|332.52|333.22|332.62|332.82|332.22|0
1641424800000|2022-01-05 23:20:00|333.22|332.62|333.32|332.72|333.32|332.72|333.12|332.52|0
1641425100000|2022-01-05 23:25:00|333.42|332.82|333.52|332.92|333.52|332.92|333.32|332.72|0
1641425400000|2022-01-05 23:30:00|333.62|333.02|333.62|333.02|333.62|333.02|333.52|332.92|0
1641425700000|2022-01-05 23:35:00|333.52|332.92|333.52|332.92|333.62|333.02|333.42|332.82|0
1641426000000|2022-01-05 23:40:00|333.42|332.82|333.52|332.92|333.62|333.02|333.42|332.82|0
1641426300000|2022-01-05 23:45:00|333.62|333.02|333.52|332.92|333.62|333.02|333.42|332.82|0
1641426600000|2022-01-05 23:50:00|333.62|333.02|333.52|332.92|333.62|333.02|333.52|332.92|0
1641426900000|2022-01-05 23:55:00|333.62|333.02|333.72|333.12|333.72|333.12|333.62|333.02|0
1641427200000|2022-01-06 00:00:00|333.82|333.22|333.82|333.22|333.82|333.22|333.72|333.12|0
1641427500000|2022-01-06 00:05:00|333.72|333.12|333.92|333.32|334.02|333.42|333.62|333.02|0
1641427800000|2022-01-06 00:10:00|334.02|333.42|334.02|333.42|334.02|333.42|333.92|333.32|0
1641428100000|2022-01-06 00:15:00|334.12|333.52|334.02|333.42|334.12|333.52|334.02|333.42|0
1641428400000|2022-01-06 00:20:00|333.92|333.32|333.82|333.22|334.12|333.52|333.82|333.22|0
1641428700000|2022-01-06 00:25:00|333.92|333.32|334.02|333.42|334.02|333.42|333.82|333.22|0
1641429000000|2022-01-06 00:30:00|333.27|332.47|333.52|333.27|334.12|333.97|333.07|332.47|714
1641429300000|2022-01-06 00:35:00|333.47|333.22|333.62|333.42|333.72|333.57|333.12|332.72|576
1641429600000|2022-01-06 00:40:00|333.57|333.37|333.32|333.12|333.62|333.47|333.22|333.07|322
1641429900000|2022-01-06 00:45:00|333.27|333.17|332.67|332.52|333.37|333.17|332.67|332.47|464
1641430200000|2022-01-06 00:50:00|332.72|332.57|332.72|332.57|332.97|332.82|332.67|332.52|285
1641430500000|2022-01-06 00:55:00|332.77|332.52|332.62|332.47|333.37|333.17|332.62|332.47|517
1641430800000|2022-01-06 01:00:00|332.52|332.32|332.37|332.22|332.72|332.57|331.97|331.82|903
1641431100000|2022-01-06 01:05:00|332.42|332.27|331.62|331.47|332.47|332.32|331.62|331.47|556
1641431400000|2022-01-06 01:10:00|331.57|331.42|331.37|331.17|331.77|331.62|330.97|330.82|696
1641431700000|2022-01-06 01:15:00|331.32|331.27|331.62|331.42|331.72|331.57|331.32|331.12|334
1641432000000|2022-01-06 01:20:00|331.72|331.47|331.72|331.52|331.82|331.62|331.52|331.32|166
1641432300000|2022-01-06 01:25:00|331.67|331.57|332.37|332.17|332.42|332.22|331.67|331.57|256
1641432600000|2022-01-06 01:30:00|332.42|332.22|333.52|333.32|333.52|333.37|332.42|332.22|307
1641432900000|2022-01-06 01:35:00|333.47|333.27|333.37|333.22|333.52|333.32|333.17|332.97|260
1641433200000|2022-01-06 01:40:00|333.32|333.17|333.52|333.37|333.52|333.37|333.07|332.92|334
1641433500000|2022-01-06 01:45:00|333.47|333.32|333.47|333.27|333.57|333.37|333.22|333.07|149
1641433800000|2022-01-06 01:50:00|333.42|333.32|333.77|333.57|333.82|333.67|333.42|333.27|265
1641434100000|2022-01-06 01:55:00|333.72|333.52|333.97|333.77|333.97|333.82|333.57|333.42|293
1641434400000|2022-01-06 02:00:00|334.02|333.82|334.42|334.22|334.42|334.27|333.72|333.57|450
1641434700000|2022-01-06 02:05:00|334.37|334.27|334.17|334.02|334.72|334.57|334.17|334.02|496
1641435000000|2022-01-06 02:10:00|334.27|334.12|334.47|334.32|334.67|334.47|334.27|334.07|212
1641435300000|2022-01-06 02:15:00|334.42|334.27|334.72|334.57|334.82|334.62|334.32|334.12|193
1641435600000|2022-01-06 02:20:00|334.67|334.52|334.52|334.37|334.72|334.57|334.47|334.27|246
1641435900000|2022-01-06 02:25:00|334.57|334.32|334.27|334.12|334.67|334.52|334.27|334.12|262
1641436200000|2022-01-06 02:30:00|334.32|334.17|334.77|334.62|334.82|334.67|334.27|334.12|301
1641436500000|2022-01-06 02:35:00|334.72|334.57|335.07|334.92|335.07|334.92|334.67|334.52|321
1641436800000|2022-01-06 02:40:00|335.02|334.87|334.87|334.72|335.02|334.87|334.72|334.52|292
1641437100000|2022-01-06 02:45:00|334.82|334.67|334.97|334.82|334.97|334.82|334.72|334.57|228
1641437400000|2022-01-06 02:50:00|335.02|334.87|335.12|334.97|335.17|334.97|334.97|334.82|190
1641437700000|2022-01-06 02:55:00|335.07|334.92|335.42|335.27|335.42|335.27|335.02|334.82|200
1641438000000|2022-01-06 03:00:00|335.37|335.22|335.52|335.37|335.62|335.47|335.32|335.17|271
1641438300000|2022-01-06 03:05:00|335.47|335.32|335.57|335.42|335.62|335.47|335.42|335.22|164
1641438600000|2022-01-06 03:10:00|335.62|335.37|335.42|335.22|335.62|335.37|335.37|335.17|185
1641438900000|2022-01-06 03:15:00|335.47|335.27|335.37|335.22|335.47|335.32|335.17|335.02|263
1641439200000|2022-01-06 03:20:00|335.42|335.27|335.37|335.22|335.47|335.32|335.22|335.02|174
1641439500000|2022-01-06 03:25:00|335.32|335.17|335.62|335.47|335.67|335.52|335.32|335.17|168
1641439800000|2022-01-06 03:30:00|335.67|335.42|335.57|335.42|335.67|335.52|335.57|335.37|274
1641440100000|2022-01-06 03:35:00|335.62|335.37|335.67|335.52|335.77|335.62|335.57|335.37|222
1641440400000|2022-01-06 03:40:00|335.62|335.47|335.57|335.37|335.72|335.52|335.52|335.37|324
1641440700000|2022-01-06 03:45:00|335.62|335.42|335.42|335.27|335.67|335.52|335.37|335.22|204
1641441000000|2022-01-06 03:50:00|335.47|335.32|335.47|335.32|335.67|335.52|335.32|335.17|533
1641441300000|2022-01-06 03:55:00|335.52|335.37|335.17|335.02|335.52|335.37|335.07|334.92|279
1641441600000|2022-01-06 04:00:00|335.27|335.12|335.17|335.02|335.37|335.22|335.12|334.92|136
1641441900000|2022-01-06 04:05:00|335.12|334.97|335.27|335.12|335.37|335.22|335.12|334.97|142
1641442200000|2022-01-06 04:10:00|335.22|335.07|334.97|334.82|335.22|335.07|334.87|334.72|174
1641442500000|2022-01-06 04:15:00|334.92|334.77|335.32|335.17|335.32|335.17|334.92|334.77|88
1641442800000|2022-01-06 04:20:00|335.37|335.22|335.17|335.02|335.37|335.22|335.12|334.97|80
1641443100000|2022-01-06 04:25:00|335.22|335.07|335.12|334.97|335.27|335.12|335.07|334.92|63
1641443400000|2022-01-06 04:30:00|335.07|334.92|335.07|334.92|335.27|335.12|334.97|334.82|145
1641443700000|2022-01-06 04:35:00|335.12|334.87|335.02|334.87|335.12|334.97|334.87|334.72|109
1641444000000|2022-01-06 04:40:00|334.97|334.82|334.97|334.82|335.02|334.87|334.87|334.72|124
1641444300000|2022-01-06 04:45:00|335.02|334.87|334.97|334.82|335.07|334.92|334.97|334.77|87
1641444600000|2022-01-06 04:50:00|335.02|334.87|334.92|334.77|335.07|334.92|334.87|334.67|76
1641444900000|2022-01-06 04:55:00|334.97|334.82|334.92|334.77|335.02|334.87|334.92|334.77|60
1641445200000|2022-01-06 05:00:00|334.87|334.72|334.77|334.62|335.07|334.87|334.72|334.52|276
1641445500000|2022-01-06 05:05:00|334.72|334.57|334.97|334.82|335.02|334.87|334.67|334.47|132
1641445800000|2022-01-06 05:10:00|334.92|334.77|334.87|334.72|334.97|334.82|334.82|334.67|88
1641446100000|2022-01-06 05:15:00|334.82|334.67|335.07|334.92|335.07|334.92|334.77|334.62|80
1641446400000|2022-01-06 05:20:00|335.02|334.87|335.27|335.12|335.27|335.12|335.02|334.87|164
1641446700000|2022-01-06 05:25:00|335.22|335.07|335.62|335.47|335.62|335.47|335.17|335.02|108
1641447000000|2022-01-06 05:30:00|335.57|335.42|335.52|335.37|335.62|335.47|335.47|335.32|181
1641447300000|2022-01-06 05:35:00|335.47|335.32|335.42|335.27|335.52|335.37|335.37|335.22|171
1641447600000|2022-01-06 05:40:00|335.37|335.22|335.42|335.27|335.42|335.27|335.27|335.12|168
1641447900000|2022-01-06 05:45:00|335.37|335.22|335.37|335.22|335.47|335.32|335.32|335.17|93
1641448200000|2022-01-06 05:50:00|335.42|335.27|335.27|335.07|335.42|335.27|335.12|334.92|336
1641448500000|2022-01-06 05:55:00|335.22|335.12|335.17|335.02|335.32|335.12|335.12|334.97|148
1641448800000|2022-01-06 06:00:00|335.12|334.97|334.97|334.82|335.12|334.97|334.82|334.67|219
1641449100000|2022-01-06 06:05:00|334.92|334.77|334.87|334.67|335.02|334.82|334.87|334.67|80
1641449400000|2022-01-06 06:10:00|334.92|334.72|334.92|334.77|334.97|334.82|334.87|334.67|77
1641449700000|2022-01-06 06:15:00|334.97|334.72|334.87|334.72|334.97|334.82|334.87|334.72|61
1641450000000|2022-01-06 06:20:00|334.82|334.67|334.97|334.82|335.02|334.87|334.82|334.67|210
1641450300000|2022-01-06 06:25:00|335.02|334.87|334.92|334.77|335.02|334.87|334.92|334.77|89
1641450600000|2022-01-06 06:30:00|334.97|334.82|335.07|334.87|335.07|334.92|334.92|334.82|108
1641450900000|2022-01-06 06:35:00|335.12|334.92|335.22|335.07|335.27|335.12|335.12|334.92|128
1641451200000|2022-01-06 06:40:00|335.17|335.02|335.42|335.27|335.42|335.27|335.12|334.97|131
1641451500000|2022-01-06 06:45:00|335.47|335.32|335.32|335.17|335.52|335.37|335.32|335.17|97
1641451800000|2022-01-06 06:50:00|335.37|335.22|335.42|335.27|335.47|335.32|335.27|335.12|63
1641452100000|2022-01-06 06:55:00|335.37|335.22|335.52|335.37|335.57|335.42|335.37|335.17|91
1641452400000|2022-01-06 07:00:00|335.47|335.27|335.77|335.62|335.82|335.67|335.47|335.27|203
1641452700000|2022-01-06 07:05:00|335.72|335.57|335.82|335.67|335.82|335.67|335.62|335.47|169
1641453000000|2022-01-06 07:10:00|335.77|335.62|335.92|335.77|335.92|335.77|335.72|335.57|212
1641453300000|2022-01-06 07:15:00|335.97|335.82|335.92|335.77|335.97|335.82|335.82|335.67|173
1641453600000|2022-01-06 07:20:00|335.97|335.82|336.02|335.87|336.12|335.97|335.92|335.77|460
1641453900000|2022-01-06 07:25:00|335.97|335.82|335.92|335.77|335.97|335.82|335.72|335.57|253
1641454200000|2022-01-06 07:30:00|335.97|335.72|335.77|335.62|335.97|335.82|335.67|335.52|240
1641454500000|2022-01-06 07:35:00|335.72|335.57|336.32|336.17|336.37|336.17|335.72|335.57|469
1641454800000|2022-01-06 07:40:00|336.27|336.12|335.92|335.77|336.37|336.17|335.92|335.77|300
1641455100000|2022-01-06 07:45:00|335.87|335.72|335.92|335.77|335.92|335.77|335.77|335.62|235
1641455400000|2022-01-06 07:50:00|335.97|335.82|335.97|335.77|336.02|335.87|335.87|335.72|181
1641455700000|2022-01-06 07:55:00|335.92|335.82|335.87|335.67|335.97|335.82|335.72|335.57|161
1641456000000|2022-01-06 08:00:00|335.92|335.72|336.17|336.02|336.22|336.07|335.77|335.62|220
1641456300000|2022-01-06 08:05:00|336.22|335.97|336.12|335.97|336.27|336.12|336.12|335.97|188
1641456600000|2022-01-06 08:10:00|336.17|336.02|335.67|335.52|336.17|336.02|335.67|335.52|324
1641456900000|2022-01-06 08:15:00|335.62|335.47|335.72|335.52|335.72|335.57|335.52|335.37|269
1641457200000|2022-01-06 08:20:00|335.67|335.57|335.67|335.52|335.82|335.62|335.57|335.42|180
1641457500000|2022-01-06 08:25:00|335.72|335.57|335.22|335.07|335.77|335.62|335.22|335.07|229
1641457800000|2022-01-06 08:30:00|335.27|335.02|335.22|335.07|335.32|335.17|335.17|335.02|173
1641458100000|2022-01-06 08:35:00|335.17|335.02|335.02|334.82|335.17|335.02|334.87|334.72|237
1641458400000|2022-01-06 08:40:00|334.97|334.87|334.97|334.82|335.22|335.02|334.92|334.77|205
1641458700000|2022-01-06 08:45:00|334.92|334.77|335.47|335.32|335.52|335.37|334.87|334.72|355
1641459000000|2022-01-06 08:50:00|335.52|335.27|335.72|335.52|335.72|335.57|335.32|335.17|338
1641459300000|2022-01-06 08:55:00|335.77|335.57|335.57|335.42|336.07|335.92|335.47|335.32|661
1641459600000|2022-01-06 09:00:00|335.62|335.37|336.22|336.02|336.37|336.22|335.62|335.37|899
1641459900000|2022-01-06 09:05:00|336.27|336.07|336.07|335.92|336.47|336.32|335.82|335.67|430
1641460200000|2022-01-06 09:10:00|336.12|335.97|336.02|335.87|336.27|336.12|335.87|335.72|188
1641460500000|2022-01-06 09:15:00|335.97|335.82|335.87|335.72|336.07|335.87|335.82|335.67|141
1641460800000|2022-01-06 09:20:00|336.12|335.52|336.22|335.62|336.22|335.62|336.02|335.42|0
1641461100000|2022-01-06 09:25:00|336.32|335.72|336.02|335.42|336.32|335.72|336.02|335.42|4
1641461400000|2022-01-06 09:30:00|336.12|335.52|335.82|335.22|336.12|335.52|335.82|335.22|0
1641461700000|2022-01-06 09:35:00|335.92|335.32|335.92|335.32|335.92|335.32|335.82|335.22|0
1641462000000|2022-01-06 09:40:00|335.82|335.22|335.92|335.32|335.92|335.32|335.82|335.22|0
1641462300000|2022-01-06 09:45:00|335.82|335.22|335.92|335.32|335.92|335.32|335.82|335.22|0
1641462600000|2022-01-06 09:50:00|335.77|335.57|335.77|335.62|335.87|335.67|335.47|335.27|49
1641462900000|2022-01-06 09:55:00|335.87|335.67|335.82|335.67|335.87|335.67|335.67|335.52|33
1641463200000|2022-01-06 10:00:00|335.87|335.62|335.92|335.77|335.92|335.77|335.77|335.62|27
1641463500000|2022-01-06 10:05:00|335.87|335.72|335.87|335.72|335.97|335.82|335.82|335.62|118
1641463800000|2022-01-06 10:10:00|335.92|335.77|335.97|335.82|336.02|335.87|335.87|335.67|99
1641464100000|2022-01-06 10:15:00|335.92|335.77|335.87|335.72|335.92|335.77|335.87|335.72|38
1641464400000|2022-01-06 10:20:00|335.92|335.77|336.27|336.12|336.27|336.12|335.92|335.77|72
1641464700000|2022-01-06 10:25:00|336.22|336.07|336.27|336.12|336.32|336.17|336.22|336.07|43
1641465000000|2022-01-06 10:30:00|336.32|336.17|336.22|336.07|336.42|336.27|336.22|336.02|32
1641465300000|2022-01-06 10:35:00|336.27|336.12|336.37|336.22|336.37|336.22|336.27|336.12|31
1641465600000|2022-01-06 10:40:00|336.42|336.27|336.22|336.02|336.42|336.27|336.17|335.97|23
1641465900000|2022-01-06 10:45:00|336.17|336.07|336.17|336.02|336.27|336.07|336.12|335.97|23
1641466200000|2022-01-06 10:50:00|336.12|335.97|336.07|335.92|336.17|336.02|335.97|335.82|39
1641466500000|2022-01-06 10:55:00|336.12|335.97|335.97|335.82|336.22|336.02|335.97|335.82|23
1641466800000|2022-01-06 11:00:00|336.02|335.87|336.02|335.87|336.07|335.92|335.97|335.82|33
1641467100000|2022-01-06 11:05:00|336.07|335.92|335.97|335.82|336.07|335.92|335.92|335.77|35
1641467400000|2022-01-06 11:10:00|335.92|335.77|335.92|335.77|336.02|335.87|335.87|335.72|26
1641467700000|2022-01-06 11:15:00|335.97|335.82|335.87|335.67|335.97|335.82|335.82|335.67|19
1641468000000|2022-01-06 11:20:00|335.92|335.72|335.72|335.57|335.92|335.72|335.67|335.52|19
1641468300000|2022-01-06 11:25:00|335.77|335.62|335.77|335.62|335.87|335.72|335.72|335.52|23
1641468600000|2022-01-06 11:30:00|335.72|335.57|335.92|335.77|335.92|335.77|335.67|335.52|18
1641468900000|2022-01-06 11:35:00|335.87|335.72|335.77|335.62|335.92|335.72|335.72|335.52|32
1641469200000|2022-01-06 11:40:00|335.72|335.57|335.82|335.62|335.87|335.72|335.72|335.57|28
1641469500000|2022-01-06 11:45:00|335.77|335.57|335.62|335.47|335.82|335.67|335.57|335.42|21
1641469800000|2022-01-06 11:50:00|335.67|335.52|335.82|335.67|335.87|335.67|335.62|335.42|20
1641470100000|2022-01-06 11:55:00|335.77|335.62|335.77|335.57|335.77|335.67|335.67|335.52|19
1641470400000|2022-01-06 12:00:00|335.72|335.62|335.87|335.72|335.92|335.77|335.72|335.57|8
1641470700000|2022-01-06 12:05:00|335.92|335.77|336.32|336.17|336.32|336.17|335.87|335.77|23
1641471000000|2022-01-06 12:10:00|336.27|336.12|336.37|336.22|336.42|336.27|336.27|336.12|35
1641471300000|2022-01-06 12:15:00|336.42|336.17|336.32|336.17|336.42|336.22|336.32|336.17|26
1641471600000|2022-01-06 12:20:00|336.37|336.22|336.22|336.07|336.37|336.22|336.17|336.02|63
1641471900000|2022-01-06 12:25:00|336.17|336.02|336.07|335.92|336.22|336.02|336.07|335.92|22
1641472200000|2022-01-06 12:30:00|336.12|335.87|336.07|335.92|336.17|336.02|336.02|335.87|5
1641472500000|2022-01-06 12:35:00|336.12|335.97|336.07|335.92|336.17|336.02|336.07|335.87|15
1641472800000|2022-01-06 12:40:00|336.12|335.87|336.02|335.87|336.12|335.92|335.97|335.82|19
1641473100000|2022-01-06 12:45:00|335.97|335.82|336.22|336.07|336.22|336.07|335.97|335.82|10
1641473400000|2022-01-06 12:50:00|336.27|336.12|336.37|336.17|336.37|336.22|336.22|336.07|39
1641473700000|2022-01-06 12:55:00|336.32|336.12|336.37|336.17|336.37|336.22|336.27|336.07|7
1641474000000|2022-01-06 13:00:00|336.32|336.12|336.17|335.97|336.32|336.17|336.17|335.97|3
1641474300000|2022-01-06 13:05:00|336.12|335.92|336.22|336.07|336.22|336.07|336.07|335.92|1
1641474600000|2022-01-06 13:10:00|336.27|336.02|336.17|335.97|336.27|336.12|336.12|335.97|13
1641474900000|2022-01-06 13:15:00|336.12|336.02|336.22|336.07|336.27|336.07|336.12|335.97|0
1641475200000|2022-01-06 13:20:00|336.27|336.02|336.27|336.12|336.32|336.12|336.27|336.02|0
1641475500000|2022-01-06 13:25:00|336.22|336.07|336.17|336.02|336.32|336.17|336.17|336.02|2
1641475800000|2022-01-06 13:30:00|336.12|335.92|336.22|335.97|336.32|336.07|335.97|335.82|22
1641476100000|2022-01-06 13:35:00|336.27|336.02|336.47|336.32|336.52|336.32|336.27|336.02|5
1641476400000|2022-01-06 13:40:00|336.52|336.27|336.47|336.32|336.52|336.32|336.42|336.27|12
1641476700000|2022-01-06 13:45:00|336.52|336.27|336.27|336.07|336.52|336.27|336.27|336.07|2
1641477000000|2022-01-06 13:50:00|336.22|336.12|336.27|336.12|336.32|336.17|336.17|336.02|1
1641477300000|2022-01-06 13:55:00|336.22|336.07|336.37|336.17|336.37|336.17|336.22|336.07|4
1641477600000|2022-01-06 14:00:00|336.32|336.12|336.37|336.22|336.37|336.22|336.32|336.12|6
1641477900000|2022-01-06 14:05:00|336.42|336.27|336.22|336.07|336.42|336.27|336.22|336.07|11
1641478200000|2022-01-06 14:10:00|336.27|336.02|336.32|336.17|336.32|336.17|336.17|336.02|9
1641478500000|2022-01-06 14:15:00|336.27|336.12|336.32|336.12|336.32|336.17|336.22|336.07|8
1641478800000|2022-01-06 14:20:00|336.27|336.17|336.37|336.22|336.42|336.22|336.27|336.12|5
1641479100000|2022-01-06 14:25:00|336.42|336.17|336.17|335.97|336.42|336.17|336.12|335.97|3
1641479400000|2022-01-06 14:30:00|336.12|336.02|336.77|336.62|336.77|336.62|335.67|335.52|346
1641479700000|2022-01-06 14:35:00|336.82|336.57|336.87|336.67|337.42|337.22|336.57|336.42|274
1641480000000|2022-01-06 14:40:00|336.92|336.72|336.77|336.57|337.02|336.82|336.57|336.32|159
1641480300000|2022-01-06 14:45:00|336.82|336.52|336.02|335.82|336.82|336.57|335.97|335.82|40
1641480600000|2022-01-06 14:50:00|336.07|335.87|335.92|335.72|336.32|336.17|335.92|335.72|22
1641480900000|2022-01-06 14:55:00|335.97|335.77|336.02|335.67|336.17|335.97|335.67|335.47|35
1641481200000|2022-01-06 15:00:00|335.97|335.62|335.07|334.87|336.02|335.67|335.02|334.87|96
1641481500000|2022-01-06 15:05:00|335.02|334.82|334.47|334.32|335.02|334.87|334.47|334.32|93
1641481800000|2022-01-06 15:10:00|334.42|334.27|334.52|334.32|334.62|334.42|334.17|333.97|77
1641482100000|2022-01-06 15:15:00|334.57|334.37|334.67|334.47|334.97|334.72|334.47|334.27|30
1641482400000|2022-01-06 15:20:00|334.72|334.52|335.07|334.87|335.07|334.92|334.62|334.37|58
1641482700000|2022-01-06 15:25:00|335.12|334.92|335.22|335.02|335.52|335.27|335.07|334.92|26
1641483000000|2022-01-06 15:30:00|335.17|335.07|335.72|335.52|335.82|335.67|335.17|335.07|24
1641483300000|2022-01-06 15:35:00|335.77|335.47|336.02|335.82|336.02|335.82|335.57|335.37|40
1641483600000|2022-01-06 15:40:00|335.97|335.77|336.02|335.77|336.02|335.87|335.72|335.57|36
1641483900000|2022-01-06 15:45:00|335.97|335.82|336.87|336.72|336.92|336.72|335.97|335.77|270
1641484200000|2022-01-06 15:50:00|336.92|336.67|336.77|336.62|337.02|336.87|336.72|336.57|163
1641484500000|2022-01-06 15:55:00|336.82|336.67|336.77|336.57|337.07|336.82|336.57|336.37|58
1641484800000|2022-01-06 16:00:00|336.82|336.62|336.72|336.52|337.07|336.92|336.72|336.47|136
1641485100000|2022-01-06 16:05:00|336.67|336.57|337.17|336.97|337.17|336.97|336.62|336.42|53
1641485400000|2022-01-06 16:10:00|337.22|337.02|337.42|337.22|337.47|337.32|337.07|336.92|84
1641485700000|2022-01-06 16:15:00|337.47|337.27|337.42|337.27|337.77|337.62|337.42|337.22|113
1641486000000|2022-01-06 16:20:00|337.37|337.22|337.32|337.17|337.57|337.37|337.27|337.12|71
1641486300000|2022-01-06 16:25:00|337.27|337.12|337.12|336.97|337.27|337.12|336.97|336.77|57
1641486600000|2022-01-06 16:30:00|337.17|336.92|337.07|336.92|337.22|337.07|336.92|336.72|26
1641486900000|2022-01-06 16:35:00|337.17|336.97|337.22|337.02|337.27|337.07|336.97|336.82|50
1641487200000|2022-01-06 16:40:00|337.17|336.97|337.47|337.27|337.52|337.37|336.92|336.77|88
1641487500000|2022-01-06 16:45:00|337.42|337.32|337.47|337.32|337.62|337.47|337.22|337.02|54
1641487800000|2022-01-06 16:50:00|337.42|337.27|337.77|337.57|337.77|337.62|337.32|337.17|42
1641488100000|2022-01-06 16:55:00|337.72|337.62|337.57|337.42|337.72|337.62|337.52|337.37|22
1641488400000|2022-01-06 17:00:00|337.52|337.37|337.57|337.42|337.77|337.62|337.52|337.32|38
1641488700000|2022-01-06 17:05:00|337.52|337.37|337.72|337.57|337.77|337.57|337.52|337.32|21
1641489000000|2022-01-06 17:10:00|337.67|337.52|337.72|337.47|337.72|337.57|337.52|337.32|37
1641489300000|2022-01-06 17:15:00|337.67|337.42|337.67|337.52|337.72|337.57|337.52|337.32|37
1641489600000|2022-01-06 17:20:00|337.72|337.47|337.62|337.47|337.82|337.67|337.57|337.42|15
1641489900000|2022-01-06 17:25:00|337.57|337.42|337.82|337.62|337.82|337.62|337.57|337.42|35
1641490200000|2022-01-06 17:30:00|337.77|337.67|337.67|337.47|337.77|337.67|337.52|337.32|44
1641490500000|2022-01-06 17:35:00|337.62|337.52|337.72|337.57|337.82|337.67|337.57|337.37|38
1641490800000|2022-01-06 17:40:00|337.67|337.52|337.87|337.72|337.97|337.77|337.67|337.52|58
1641491100000|2022-01-06 17:45:00|337.92|337.77|337.92|337.77|337.97|337.82|337.82|337.62|23
1641491400000|2022-01-06 17:50:00|337.87|337.72|337.82|337.67|337.92|337.77|337.82|337.67|13
1641491700000|2022-01-06 17:55:00|337.87|337.62|337.67|337.52|337.87|337.72|337.67|337.52|13
1641492000000|2022-01-06 18:00:00|337.72|337.57|337.97|337.77|337.97|337.77|337.62|337.42|46
1641492300000|2022-01-06 18:05:00|337.92|337.82|337.77|337.57|337.97|337.82|337.67|337.52|27
1641492600000|2022-01-06 18:10:00|337.72|337.62|337.72|337.57|337.82|337.62|337.72|337.52|12
1641492900000|2022-01-06 18:15:00|337.67|337.52|337.67|337.47|337.72|337.57|337.52|337.32|20
1641493200000|2022-01-06 18:20:00|337.72|337.52|337.27|337.12|337.72|337.52|337.27|337.12|23
1641493500000|2022-01-06 18:25:00|337.22|337.07|337.32|337.12|337.37|337.22|337.12|336.97|33
1641493800000|2022-01-06 18:30:00|337.37|337.17|337.27|337.12|337.42|337.27|337.17|336.97|14
1641494100000|2022-01-06 18:35:00|337.22|337.07|337.27|337.12|337.52|337.37|337.17|337.02|22
1641494400000|2022-01-06 18:40:00|337.22|337.07|337.37|337.22|337.37|337.22|337.17|337.02|36
1641494700000|2022-01-06 18:45:00|337.32|337.17|337.52|337.32|337.67|337.52|337.27|337.12|88
1641495000000|2022-01-06 18:50:00|337.47|337.27|337.57|337.42|337.62|337.42|337.42|337.27|16
1641495300000|2022-01-06 18:55:00|337.52|337.37|337.52|337.37|337.57|337.42|337.42|337.27|15
1641495600000|2022-01-06 19:00:00|337.47|337.32|337.37|337.17|337.52|337.37|337.32|337.17|18
1641495900000|2022-01-06 19:05:00|337.32|337.12|337.47|337.27|337.52|337.37|337.27|337.07|23
1641496200000|2022-01-06 19:10:00|337.52|337.32|337.37|337.17|337.72|337.52|337.32|337.17|21
1641496500000|2022-01-06 19:15:00|337.32|337.12|337.37|337.17|337.52|337.32|337.27|337.12|20
1641496800000|2022-01-06 19:20:00|337.42|337.22|337.47|337.27|337.47|337.32|337.32|337.12|28
1641497100000|2022-01-06 19:25:00|337.52|337.32|337.37|337.22|337.52|337.37|337.37|337.22|9
1641497400000|2022-01-06 19:30:00|337.42|337.17|337.37|337.17|337.57|337.37|337.32|337.12|24
1641497700000|2022-01-06 19:35:00|337.32|337.22|337.57|337.42|337.57|337.42|337.32|337.17|34
1641498000000|2022-01-06 19:40:00|337.52|337.37|337.52|337.37|337.62|337.47|337.52|337.32|28
1641498300000|2022-01-06 19:45:00|337.57|337.42|337.67|337.52|337.72|337.52|337.52|337.32|40
1641498600000|2022-01-06 19:50:00|337.72|337.57|337.72|337.52|337.72|337.57|337.62|337.42|21
1641498900000|2022-01-06 19:55:00|337.67|337.57|337.62|337.47|337.67|337.57|337.57|337.42|25
1641499200000|2022-01-06 20:00:00|337.67|337.52|337.82|337.67|337.82|337.67|337.62|337.47|35
1641499500000|2022-01-06 20:05:00|337.77|337.62|337.72|337.57|337.77|337.67|337.67|337.47|39
1641499800000|2022-01-06 20:10:00|337.67|337.52|337.62|337.47|337.82|337.67|337.57|337.42|29
1641500100000|2022-01-06 20:15:00|337.67|337.52|337.57|337.37|337.67|337.52|337.47|337.27|29
1641500400000|2022-01-06 20:20:00|337.62|337.42|337.42|337.22|337.67|337.52|337.37|337.17|21
1641500700000|2022-01-06 20:25:00|337.37|337.17|337.42|337.22|337.42|337.27|337.32|337.17|23
1641501000000|2022-01-06 20:30:00|337.37|337.17|337.32|337.12|337.52|337.37|337.27|337.12|28
1641501300000|2022-01-06 20:35:00|337.27|337.07|337.12|336.97|337.37|337.17|337.02|336.87|46
1641501600000|2022-01-06 20:40:00|337.17|337.02|337.32|337.12|337.37|337.17|337.02|336.82|34
1641501900000|2022-01-06 20:45:00|337.27|337.07|337.02|336.82|337.37|337.12|337.02|336.82|27
1641502200000|2022-01-06 20:50:00|337.12|336.87|336.87|336.67|337.12|336.92|336.77|336.62|43
1641502500000|2022-01-06 20:55:00|336.82|336.62|336.97|336.72|337.22|337.02|336.72|336.52|112
1641502800000|2022-01-06 21:00:00|336.87|336.62|336.82|336.67|336.97|336.72|336.82|336.62|19
1641503100000|2022-01-06 21:05:00|336.87|336.62|336.87|336.67|337.02|336.82|336.82|336.62|14
1641503400000|2022-01-06 21:10:00|336.92|336.72|337.02|336.42|337.12|336.77|336.87|336.42|8
1641503700000|2022-01-06 21:15:00|337.12|336.52|337.02|336.42|337.12|336.52|337.02|336.42|0
1641504000000|2022-01-06 21:20:00|337.12|336.52|337.12|336.52|337.12|336.52|337.02|336.42|0
1641504600000|2022-01-06 21:30:00|337.02|336.42|337.02|336.42|337.02|336.42|337.02|336.42|0
1641504900000|2022-01-06 21:35:00|337.12|336.52|337.02|336.42|337.12|336.52|336.92|336.32|0
1641505200000|2022-01-06 21:40:00|337.12|336.52|337.12|336.52|337.22|336.62|337.02|336.42|0
1641505500000|2022-01-06 21:45:00|337.22|336.62|337.12|336.52|337.22|336.62|337.12|336.52|0
1641505800000|2022-01-06 21:50:00|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641506100000|2022-01-06 21:55:00|337.12|336.52|337.22|336.62|337.22|336.62|337.12|336.52|0
1641506400000|2022-01-06 22:00:00|337.12|336.52|337.22|336.62|337.22|336.62|337.12|336.52|0
1641506700000|2022-01-06 22:05:00|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641507000000|2022-01-06 22:10:00|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641507900000|2022-01-06 22:25:00|337.12|336.52|337.12|336.52|337.22|336.62|337.12|336.52|0
1641508500000|2022-01-06 22:35:00|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641508800000|2022-01-06 22:40:00|337.12|336.52|337.22|336.62|337.22|336.62|337.12|336.52|0
1641510000000|2022-01-06 23:00:00|337.42|336.82|337.32|336.72|337.52|336.92|337.32|336.72|0
1641510300000|2022-01-06 23:05:00|337.42|336.82|337.42|336.82|337.42|336.82|337.32|336.72|0
1641510600000|2022-01-06 23:10:00|337.32|336.72|337.32|336.72|337.32|336.72|337.32|336.72|0
1641510900000|2022-01-06 23:15:00|337.42|336.82|337.42|336.82|337.42|336.82|337.32|336.72|0
1641511200000|2022-01-06 23:20:00|337.32|336.72|337.32|336.72|337.42|336.82|337.32|336.72|0
1641511500000|2022-01-06 23:25:00|337.42|336.82|337.42|336.82|337.42|336.82|337.32|336.72|0
1641511800000|2022-01-06 23:30:00|337.52|336.92|337.42|336.82|337.52|336.92|337.32|336.72|0
1641512100000|2022-01-06 23:35:00|337.52|336.92|337.22|336.62|337.52|336.92|337.22|336.62|0
1641512400000|2022-01-06 23:40:00|337.12|336.52|337.12|336.52|337.22|336.62|337.12|336.52|0
1641512700000|2022-01-06 23:45:00|337.22|336.62|337.12|336.52|337.22|336.62|337.12|336.52|0
1641513000000|2022-01-06 23:50:00|337.22|336.62|337.22|336.62|337.22|336.62|337.12|336.52|0
1641513300000|2022-01-06 23:55:00|337.12|336.52|337.12|336.52|337.22|336.62|337.12|336.52|0
1641513600000|2022-01-07 00:00:00|337.22|336.62|337.22|336.62|337.32|336.72|337.12|336.52|0
1641513900000|2022-01-07 00:05:00|337.32|336.72|337.32|336.72|337.32|336.72|337.22|336.62|0
1641514200000|2022-01-07 00:10:00|337.22|336.62|337.42|336.82|337.42|336.82|337.22|336.62|0
1641514500000|2022-01-07 00:15:00|337.32|336.72|337.42|336.82|337.52|336.92|337.32|336.72|0
1641514800000|2022-01-07 00:20:00|337.32|336.72|337.42|336.82|337.42|336.82|337.32|336.72|0
1641515100000|2022-01-07 00:25:00|337.52|336.92|337.42|336.82|337.52|336.92|337.42|336.82|0
1641515400000|2022-01-07 00:30:00|338.42|338.02|337.22|337.02|338.82|338.47|336.92|336.72|784
1641515700000|2022-01-07 00:35:00|337.27|337.12|337.92|337.72|337.92|337.77|337.27|337.12|249
1641516000000|2022-01-07 00:40:00|337.87|337.57|337.37|337.17|337.92|337.72|337.27|337.07|282
1641516300000|2022-01-07 00:45:00|337.42|337.22|337.37|337.22|337.67|337.47|336.92|336.77|549
1641516600000|2022-01-07 00:50:00|337.42|337.27|337.62|337.47|337.67|337.47|337.22|337.02|377
1641516900000|2022-01-07 00:55:00|337.57|337.42|338.27|338.12|338.27|338.12|337.57|337.37|238
1641517200000|2022-01-07 01:00:00|338.42|338.07|339.42|339.22|339.67|339.47|338.42|338.07|1151
1641517500000|2022-01-07 01:05:00|339.27|339.17|339.07|338.92|339.62|339.42|338.87|338.67|487
1641517800000|2022-01-07 01:10:00|338.97|338.87|338.67|338.47|339.17|338.97|338.57|338.37|473
1641518100000|2022-01-07 01:15:00|338.62|338.52|338.27|338.07|338.62|338.52|338.22|338.07|284
1641518400000|2022-01-07 01:20:00|338.22|337.97|338.32|338.12|338.32|338.17|338.02|337.87|204
1641518700000|2022-01-07 01:25:00|338.27|338.07|338.37|338.17|338.42|338.27|338.17|338.02|190
1641519000000|2022-01-07 01:30:00|338.32|338.22|338.27|338.07|338.32|338.22|337.87|337.72|291
1641519300000|2022-01-07 01:35:00|338.22|338.02|337.92|337.72|338.37|338.22|337.87|337.72|369
1641519600000|2022-01-07 01:40:00|337.87|337.67|337.67|337.52|337.97|337.82|337.67|337.52|238
1641519900000|2022-01-07 01:45:00|337.62|337.47|337.37|337.22|337.77|337.62|337.32|337.12|264
1641520200000|2022-01-07 01:50:00|337.42|337.27|337.87|337.67|337.92|337.72|337.42|337.27|184
1641520500000|2022-01-07 01:55:00|337.82|337.62|338.07|337.92|338.12|337.97|337.82|337.62|77
1641520800000|2022-01-07 02:00:00|338.02|337.87|337.92|337.72|338.02|337.87|337.72|337.57|171
1641521100000|2022-01-07 02:05:00|337.87|337.77|337.87|337.72|338.02|337.87|337.72|337.57|145
1641521400000|2022-01-07 02:10:00|337.92|337.77|338.02|337.87|338.12|337.97|337.87|337.72|145
1641521700000|2022-01-07 02:15:00|338.07|337.92|338.17|338.02|338.22|338.07|337.97|337.82|142
1641522000000|2022-01-07 02:20:00|338.12|337.97|338.57|338.37|338.57|338.37|338.07|337.92|158
1641522300000|2022-01-07 02:25:00|338.52|338.32|338.42|338.27|338.52|338.32|338.22|338.07|126
1641522600000|2022-01-07 02:30:00|338.37|338.22|338.07|337.87|338.52|338.32|338.07|337.87|129
1641522900000|2022-01-07 02:35:00|338.12|337.92|337.87|337.72|338.12|337.92|337.82|337.67|209
1641523200000|2022-01-07 02:40:00|337.92|337.67|337.77|337.57|338.02|337.87|337.72|337.57|121
1641523500000|2022-01-07 02:45:00|337.72|337.52|337.82|337.67|337.82|337.67|337.67|337.52|147
1641523800000|2022-01-07 02:50:00|337.87|337.72|338.52|338.32|338.52|338.37|337.82|337.67|219
1641524100000|2022-01-07 02:55:00|338.47|338.37|338.87|338.72|338.92|338.72|338.42|338.22|308
1641524400000|2022-01-07 03:00:00|338.97|338.77|339.12|338.92|339.17|339.02|338.82|338.67|203
1641524700000|2022-01-07 03:05:00|339.07|338.97|339.17|338.97|339.42|339.22|339.07|338.87|245
1641525000000|2022-01-07 03:10:00|339.12|339.07|338.87|338.72|339.52|339.27|338.87|338.72|311
1641525300000|2022-01-07 03:15:00|338.82|338.67|339.22|339.07|339.27|339.07|338.82|338.67|158
1641525600000|2022-01-07 03:20:00|339.17|339.02|339.02|338.87|339.27|339.12|339.02|338.87|159
1641525900000|2022-01-07 03:25:00|339.07|338.92|339.07|338.87|339.12|338.97|338.67|338.52|214
1641526200000|2022-01-07 03:30:00|339.12|338.92|339.32|339.17|339.37|339.22|339.07|338.87|235
1641526500000|2022-01-07 03:35:00|339.37|339.12|339.17|338.97|339.37|339.12|339.12|338.97|175
1641526800000|2022-01-07 03:40:00|339.12|338.92|338.87|338.67|339.12|338.92|338.87|338.67|116
1641527100000|2022-01-07 03:45:00|338.82|338.72|338.77|338.57|338.97|338.77|338.67|338.52|165
1641527400000|2022-01-07 03:50:00|338.82|338.62|338.57|338.42|338.92|338.77|338.57|338.37|155
1641527700000|2022-01-07 03:55:00|338.62|338.47|338.82|338.67|338.82|338.67|338.57|338.42|74
1641528000000|2022-01-07 04:00:00|338.77|338.62|338.97|338.82|338.97|338.82|338.77|338.62|120
1641528300000|2022-01-07 04:05:00|339.02|338.87|338.67|338.52|339.02|338.87|338.67|338.52|131
1641528600000|2022-01-07 04:10:00|338.62|338.47|338.52|338.37|338.67|338.52|338.52|338.32|96
1641528900000|2022-01-07 04:15:00|338.57|338.42|338.77|338.57|338.82|338.67|338.57|338.42|172
1641529200000|2022-01-07 04:20:00|338.72|338.62|338.67|338.52|338.87|338.72|338.62|338.42|131
1641529500000|2022-01-07 04:25:00|338.62|338.47|338.52|338.37|338.67|338.52|338.52|338.37|62
1641529800000|2022-01-07 04:30:00|338.47|338.32|338.42|338.22|338.62|338.42|338.37|338.22|282
1641530100000|2022-01-07 04:35:00|338.37|338.27|338.57|338.37|338.62|338.47|338.37|338.27|154
1641530400000|2022-01-07 04:40:00|338.52|338.42|338.62|338.47|338.67|338.52|338.47|338.32|115
1641530700000|2022-01-07 04:45:00|338.67|338.52|338.52|338.37|338.72|338.57|338.52|338.32|95
1641531000000|2022-01-07 04:50:00|338.47|338.32|338.67|338.52|338.72|338.57|338.47|338.32|167
1641531300000|2022-01-07 04:55:00|338.62|338.47|338.42|338.27|338.82|338.62|338.42|338.27|159
1641531600000|2022-01-07 05:00:00|338.52|338.37|339.22|339.07|339.22|339.07|338.52|338.37|324
1641531900000|2022-01-07 05:05:00|339.17|339.02|339.37|339.22|339.57|339.37|339.12|338.97|343
1641532200000|2022-01-07 05:10:00|339.42|339.27|339.27|339.12|339.42|339.27|339.02|338.82|231
1641532500000|2022-01-07 05:15:00|339.22|339.07|339.22|339.07|339.37|339.17|339.17|339.02|123
1641532800000|2022-01-07 05:20:00|339.27|339.02|339.12|338.97|339.32|339.17|339.07|338.92|126
1641533100000|2022-01-07 05:25:00|339.17|339.02|338.92|338.77|339.17|339.02|338.87|338.72|121
1641533400000|2022-01-07 05:30:00|338.97|338.82|338.77|338.62|338.97|338.82|338.72|338.57|122
1641533700000|2022-01-07 05:35:00|338.82|338.67|338.67|338.52|338.82|338.67|338.57|338.42|157
1641534000000|2022-01-07 05:40:00|338.62|338.47|338.87|338.72|338.92|338.77|338.52|338.37|147
1641534300000|2022-01-07 05:45:00|338.92|338.77|339.12|338.97|339.12|338.97|338.82|338.67|120
1641534600000|2022-01-07 05:50:00|339.17|339.02|339.17|339.02|339.22|339.02|338.97|338.82|109
1641534900000|2022-01-07 05:55:00|339.22|339.07|339.22|339.07|339.22|339.07|339.12|338.97|100
1641535200000|2022-01-07 06:00:00|339.17|339.02|339.27|339.12|339.32|339.12|339.07|338.92|158
1641535500000|2022-01-07 06:05:00|339.32|339.17|339.22|339.07|339.32|339.17|339.17|339.02|83
1641535800000|2022-01-07 06:10:00|339.27|339.12|339.27|339.12|339.27|339.12|339.17|339.02|145
1641536100000|2022-01-07 06:15:00|339.22|339.07|339.27|339.12|339.37|339.22|339.22|339.02|101
1641536400000|2022-01-07 06:20:00|339.32|339.17|339.22|339.07|339.32|339.17|339.22|339.07|82
1641536700000|2022-01-07 06:25:00|339.17|339.02|339.17|339.02|339.27|339.12|339.17|339.02|138
1641537000000|2022-01-07 06:30:00|339.22|339.07|339.42|339.22|339.42|339.27|339.22|339.07|147
1641537300000|2022-01-07 06:35:00|339.37|339.27|339.22|339.07|339.37|339.27|339.22|339.07|83
1641537600000|2022-01-07 06:40:00|339.17|339.02|339.17|339.02|339.22|339.07|339.17|339.02|122
1641537900000|2022-01-07 06:45:00|339.22|339.07|339.42|339.27|339.47|339.32|339.22|339.07|140
1641538200000|2022-01-07 06:50:00|339.37|339.22|339.32|339.17|339.37|339.27|339.27|339.12|64
1641538500000|2022-01-07 06:55:00|339.37|339.22|339.32|339.12|339.42|339.27|339.32|339.12|120
1641538800000|2022-01-07 07:00:00|339.27|339.17|339.12|338.97|339.32|339.17|339.12|338.92|147
1641539100000|2022-01-07 07:05:00|339.07|338.92|339.07|338.92|339.27|339.12|339.07|338.87|307
1641539400000|2022-01-07 07:10:00|339.12|338.97|339.17|339.02|339.22|339.07|339.02|338.87|159
1641539700000|2022-01-07 07:15:00|339.12|338.97|339.27|339.12|339.27|339.12|339.07|338.92|140
1641540000000|2022-01-07 07:20:00|339.32|339.17|339.37|339.22|339.47|339.32|339.27|339.12|87
1641540300000|2022-01-07 07:25:00|339.42|339.27|339.37|339.22|339.47|339.32|339.37|339.22|119
1641540600000|2022-01-07 07:30:00|339.42|339.27|339.27|339.12|339.42|339.27|339.27|339.12|140
1641540900000|2022-01-07 07:35:00|339.32|339.17|339.42|339.27|339.42|339.27|339.32|339.17|65
1641541200000|2022-01-07 07:40:00|339.37|339.22|339.27|339.12|339.37|339.22|339.22|339.07|122
1641541500000|2022-01-07 07:45:00|339.22|339.07|339.32|339.17|339.32|339.17|339.12|338.97|178
1641541800000|2022-01-07 07:50:00|339.27|339.12|339.42|339.27|339.47|339.32|339.27|339.12|239
1641542100000|2022-01-07 07:55:00|339.47|339.22|339.42|339.22|339.47|339.27|339.17|339.02|110
1641542400000|2022-01-07 08:00:00|339.32|339.17|339.12|338.97|339.47|339.27|339.12|338.97|125
1641542700000|2022-01-07 08:05:00|339.07|338.92|339.02|338.87|339.12|338.97|339.02|338.87|106
1641543000000|2022-01-07 08:10:00|338.97|338.82|339.07|338.92|339.07|338.92|338.92|338.77|152
1641543300000|2022-01-07 08:15:00|339.12|338.97|338.97|338.82|339.12|338.97|338.97|338.82|118
1641543600000|2022-01-07 08:20:00|339.02|338.87|339.07|338.92|339.12|338.92|338.97|338.82|139
1641543900000|2022-01-07 08:25:00|339.02|338.87|338.92|338.77|339.02|338.87|338.87|338.72|132
1641544200000|2022-01-07 08:30:00|338.97|338.72|338.72|338.52|338.97|338.72|338.62|338.47|469
1641544500000|2022-01-07 08:35:00|338.67|338.47|338.52|338.32|338.72|338.57|338.27|338.12|403
1641544800000|2022-01-07 08:40:00|338.47|338.37|338.37|338.22|338.52|338.37|338.12|337.92|311
1641545100000|2022-01-07 08:45:00|338.42|338.27|338.42|338.27|338.47|338.32|338.27|338.12|222
1641545400000|2022-01-07 08:50:00|338.47|338.32|338.37|338.22|338.62|338.47|338.32|338.17|361
1641545700000|2022-01-07 08:55:00|338.42|338.27|338.47|338.27|338.52|338.37|338.37|338.22|344
1641546000000|2022-01-07 09:00:00|338.32|338.17|338.67|338.47|339.02|338.87|338.27|338.12|768
1641546300000|2022-01-07 09:05:00|338.62|338.37|339.42|339.27|339.42|339.27|338.57|338.37|318
1641546600000|2022-01-07 09:10:00|339.47|339.22|339.62|339.42|339.72|339.52|339.42|339.22|303
1641546900000|2022-01-07 09:15:00|339.57|339.52|339.67|339.42|339.72|339.52|339.52|339.37|130
1641547200000|2022-01-07 09:20:00|339.92|339.32|340.02|339.42|340.02|339.42|339.92|339.32|0
1641547500000|2022-01-07 09:25:00|339.92|339.32|340.12|339.52|340.22|339.62|339.92|339.32|56
1641547800000|2022-01-07 09:30:00|340.02|339.42|340.22|339.62|340.22|339.62|340.02|339.42|0
1641548100000|2022-01-07 09:35:00|340.32|339.72|340.22|339.62|340.32|339.72|340.22|339.62|0
1641548400000|2022-01-07 09:40:00|340.32|339.72|340.22|339.62|340.32|339.72|340.22|339.62|0
1641548700000|2022-01-07 09:45:00|340.32|339.72|340.22|339.62|340.32|339.72|340.22|339.62|0
1641549000000|2022-01-07 09:50:00|339.72|339.47|339.32|339.17|339.72|339.47|339.07|338.87|157
1641549300000|2022-01-07 09:55:00|339.27|339.12|339.27|339.07|339.32|339.17|339.22|339.07|29
1641549600000|2022-01-07 10:00:00|339.32|339.12|339.32|339.17|339.32|339.17|339.27|339.07|25
1641549900000|2022-01-07 10:05:00|339.37|339.12|339.52|339.37|339.52|339.37|339.37|339.12|13
1641550200000|2022-01-07 10:10:00|339.57|339.42|339.57|339.42|339.57|339.42|339.52|339.37|8
1641550500000|2022-01-07 10:15:00|339.52|339.37|339.57|339.37|339.62|339.42|339.47|339.27|11
1641550800000|2022-01-07 10:20:00||339.42||339.42||339.42||339.37|2
1641551100000|2022-01-07 10:25:00|339.62|339.47|339.77|339.62|339.87|339.67|339.62|339.47|31
1641551400000|2022-01-07 10:30:00|339.72|339.57|339.77|339.62|339.92|339.77|339.72|339.57|57
1641551700000|2022-01-07 10:35:00|339.82|339.67|339.82|339.67|339.92|339.72|339.77|339.62|44
1641552000000|2022-01-07 10:40:00|339.77|339.62|339.82|339.67|339.87|339.67|339.77|339.62|31
1641552300000|2022-01-07 10:45:00|339.77|339.62|339.82|339.67|339.87|339.67|339.77|339.62|14
1641552600000|2022-01-07 10:50:00|339.87|339.72|339.82|339.62|339.87|339.72|339.77|339.62|20
1641552900000|2022-01-07 10:55:00|339.77|339.67|339.77|339.62|339.82|339.67|339.72|339.57|17
1641553200000|2022-01-07 11:00:00|339.72|339.57|339.82|339.67|339.92|339.77|339.62|339.47|112
1641553500000|2022-01-07 11:05:00|339.77|339.62|339.82|339.67|339.82|339.67|339.77|339.62|39
1641553800000|2022-01-07 11:10:00|339.77|339.62|339.67|339.52|339.77|339.62|339.62|339.42|30
1641554100000|2022-01-07 11:15:00|339.72|339.57|339.82|339.67|339.87|339.67|339.72|339.57|27
1641554400000|2022-01-07 11:20:00|339.87|339.72|339.72|339.57|339.87|339.72|339.72|339.52|14
1641554700000|2022-01-07 11:25:00|339.77|339.52|339.72|339.52|339.87|339.67|339.67|339.52|23
1641555000000|2022-01-07 11:30:00|339.67|339.47|339.77|339.57|339.77|339.57|339.57|339.37|42
1641555300000|2022-01-07 11:35:00|339.72|339.62|339.77|339.62|339.82|339.67|339.72|339.52|28
1641555600000|2022-01-07 11:40:00|339.82|339.57|339.77|339.57|339.92|339.72|339.77|339.57|23
1641555900000|2022-01-07 11:45:00|339.72|339.62|339.72|339.57|339.77|339.62|339.67|339.52|8
1641556200000|2022-01-07 11:50:00|339.77|339.67|339.82|339.67|339.87|339.72|339.72|339.62|44
1641556500000|2022-01-07 11:55:00|339.87|339.72|339.67|339.52|339.87|339.72|339.67|339.52|16
1641556800000|2022-01-07 12:00:00|339.72|339.57|339.82|339.62|339.87|339.67|339.67|339.52|22
1641557100000|2022-01-07 12:05:00|339.87|339.67|339.72|339.57|339.87|339.72|339.72|339.52|3
1641557400000|2022-01-07 12:10:00|339.77|339.52|339.72|339.57|339.77|339.62|339.67|339.52|1
1641557700000|2022-01-07 12:15:00|339.77|339.52|339.72|339.57|339.77|339.62|339.72|339.52|0
1641558000000|2022-01-07 12:20:00|339.77|339.62|339.87|339.72|339.87|339.72|339.77|339.62|66
1641558300000|2022-01-07 12:25:00|339.82|339.67|339.92|339.77|339.92|339.77|339.82|339.67|143
1641558600000|2022-01-07 12:30:00|339.87|339.72|339.92|339.77|339.97|339.82|339.87|339.72|36
1641558900000|2022-01-07 12:35:00|339.97|339.82|339.97|339.82|340.02|339.87|339.92|339.77|61
1641559200000|2022-01-07 12:40:00|339.92|339.77|339.97|339.82|340.02|339.87|339.92|339.77|51
1641559500000|2022-01-07 12:45:00|339.92|339.77|339.97|339.82|340.02|339.82|339.87|339.72|19
1641559800000|2022-01-07 12:50:00|339.92|339.77|339.87|339.72|339.97|339.82|339.87|339.72|1
1641560100000|2022-01-07 12:55:00|339.82|339.67|339.87|339.72|339.92|339.72|339.82|339.62|9
1641560400000|2022-01-07 13:00:00|339.92|339.77|339.87|339.67|339.97|339.77|339.82|339.67|2
1641560700000|2022-01-07 13:05:00|339.82|339.62|339.87|339.72|339.92|339.72|339.82|339.62|9
1641561000000|2022-01-07 13:10:00|339.92|339.77|339.87|339.67|339.92|339.77|339.82|339.62|5
1641561300000|2022-01-07 13:15:00|339.82|339.72|339.92|339.77|339.97|339.77|339.77|339.57|27
1641561600000|2022-01-07 13:20:00|339.87|339.72|339.97|339.77|339.97|339.82|339.87|339.67|15
1641561900000|2022-01-07 13:25:00|339.92|339.82|340.07|339.77|340.17|339.97|339.92|339.77|39
1641562200000|2022-01-07 13:30:00|340.02|339.57|339.97|339.72|340.32|340.12|339.87|339.57|61
1641562500000|2022-01-07 13:35:00|340.02|339.62|339.27|339.07|340.02|339.67|339.22|339.07|40
1641562800000|2022-01-07 13:40:00|339.22|338.97|339.37|339.17|339.37|339.17|339.07|338.87|40
1641563100000|2022-01-07 13:45:00|339.42|339.22|339.62|339.37|339.62|339.42|339.42|339.22|6
1641563400000|2022-01-07 13:50:00|339.57|339.42|339.42|339.22|339.62|339.42|339.37|339.22|16
1641563700000|2022-01-07 13:55:00|339.47|339.27|339.42|339.22|339.52|339.32|339.37|339.22|10
1641564000000|2022-01-07 14:00:00|339.47|339.27|339.42|339.27|339.47|339.32|339.37|339.17|27
1641564300000|2022-01-07 14:05:00|339.47|339.32|339.52|339.37|339.62|339.42|339.47|339.27|35
1641564600000|2022-01-07 14:10:00|339.57|339.42|339.47|339.32|339.67|339.47|339.37|339.22|56
1641564900000|2022-01-07 14:15:00|339.52|339.37|339.47|339.32|339.52|339.37|339.42|339.27|37
1641565200000|2022-01-07 14:20:00|339.52|339.27|339.67|339.42|339.82|339.67|339.42|339.27|159
1641565500000|2022-01-07 14:25:00|339.62|339.47|339.37|339.22|339.72|339.57|339.37|339.22|56
1641565800000|2022-01-07 14:30:00|339.42|339.27|339.32|339.12|339.77|339.62|339.32|339.12|177
1641566100000|2022-01-07 14:35:00|339.27|339.17|339.97|339.82|339.97|339.82|339.27|339.12|128
1641566400000|2022-01-07 14:40:00|340.02|339.77|340.57|340.42|340.62|340.42|339.92|339.77|198
1641566700000|2022-01-07 14:45:00|340.62|340.47|340.57|340.42|340.77|340.62|340.27|340.07|133
1641567000000|2022-01-07 14:50:00|340.62|340.47|340.77|340.57|340.82|340.67|340.52|340.37|23
1641567300000|2022-01-07 14:55:00|340.72|340.62|340.87|340.62|341.17|341.02|340.72|340.62|64
1641567600000|2022-01-07 15:00:00|340.82|340.67|340.27|340.07|340.82|340.67|340.27|340.07|52
1641567900000|2022-01-07 15:05:00|340.22|339.97|340.17|339.97|340.72|340.52|340.17|339.92|77
1641568200000|2022-01-07 15:10:00|340.12|340.02|340.32|340.07|340.52|340.32|340.12|339.97|12
1641568500000|2022-01-07 15:15:00|340.27|340.02|340.12|339.92|340.27|340.07|340.07|339.87|42
1641568800000|2022-01-07 15:20:00|340.07|339.87|339.67|339.42|340.07|339.87|339.57|339.37|44
1641569100000|2022-01-07 15:25:00|339.62|339.47|339.47|339.27|340.02|339.77|339.42|339.27|129
1641569400000|2022-01-07 15:30:00|339.42|339.22|339.47|339.32|339.67|339.47|339.37|339.22|31
1641569700000|2022-01-07 15:35:00|339.52|339.27|338.97|338.77|339.52|339.32|338.87|338.72|75
1641570000000|2022-01-07 15:40:00|339.02|338.82|338.87|338.67|339.17|338.97|338.82|338.67|35
1641570300000|2022-01-07 15:45:00|338.82|338.72|338.42|338.22|338.87|338.72|338.42|338.22|47
1641570600000|2022-01-07 15:50:00|338.47|338.27|338.47|338.32|338.57|338.37|338.27|338.12|24
1641570900000|2022-01-07 15:55:00|338.52|338.27|338.77|338.62|338.92|338.77|338.42|338.27|20
1641571200000|2022-01-07 16:00:00|338.82|338.57|338.92|338.77|339.12|338.92|338.72|338.57|27
1641571500000|2022-01-07 16:05:00|338.87|338.72|338.97|338.77|339.12|338.92|338.72|338.57|36
1641571800000|2022-01-07 16:10:00|339.02|338.82|339.07|338.82|339.17|338.97|338.82|338.62|11
1641572100000|2022-01-07 16:15:00|339.12|338.87|338.82|338.62|339.12|338.92|338.77|338.62|10
1641572400000|2022-01-07 16:20:00|338.87|338.67|338.92|338.72|338.97|338.77|338.72|338.52|127
1641572700000|2022-01-07 16:25:00|338.87|338.67|339.27|339.07|339.42|339.27|338.82|338.67|176
1641573000000|2022-01-07 16:30:00|339.22|339.02|339.67|339.52|339.72|339.57|339.22|339.02|52
1641573300000|2022-01-07 16:35:00|339.72|339.57|339.82|339.62|339.92|339.72|339.67|339.47|36
1641573600000|2022-01-07 16:40:00|339.77|339.67|339.97|339.82|340.02|339.82|339.72|339.57|27
1641573900000|2022-01-07 16:45:00|340.02|339.87|340.27|340.12|340.27|340.12|339.97|339.82|22
1641574200000|2022-01-07 16:50:00|340.32|340.07|340.42|340.22|340.42|340.22|340.17|339.97|27
1641574500000|2022-01-07 16:55:00|340.37|340.27|340.12|339.92|340.47|340.27|340.12|339.92|7
1641574800000|2022-01-07 17:00:00|340.17|339.97|340.02|339.87|340.27|340.12|339.97|339.82|20
1641575100000|2022-01-07 17:05:00|340.07|339.92|340.22|340.07|340.37|340.22|340.07|339.92|20
1641575400000|2022-01-07 17:10:00|340.27|340.02|340.27|340.12|340.32|340.17|340.17|340.02|21
1641575700000|2022-01-07 17:15:00|340.22|340.07|340.17|339.97|340.37|340.17|340.12|339.97|8
1641576000000|2022-01-07 17:20:00|340.12|339.92|340.07|339.87|340.12|339.97|339.97|339.77|13
1641576300000|2022-01-07 17:25:00|340.12|339.92|340.17|339.97|340.27|340.07|340.02|339.87|13
1641576600000|2022-01-07 17:30:00|340.12|339.92|340.17|339.97|340.17|339.97|340.02|339.82|4
1641576900000|2022-01-07 17:35:00|340.12|339.92|340.17|339.97|340.17|339.97|340.02|339.82|4
1641577200000|2022-01-07 17:40:00|340.12|339.92|340.12|339.97|340.27|340.07|340.12|339.92|8
1641577500000|2022-01-07 17:45:00|340.07|339.92|340.12|339.97|340.37|340.17|340.07|339.87|8
1641577800000|2022-01-07 17:50:00|340.17|339.92|340.17|340.02|340.27|340.12|340.17|339.92|11
1641578100000|2022-01-07 17:55:00|340.12|339.97|340.22|340.02|340.22|340.07|340.07|339.87|9
1641578400000|2022-01-07 18:00:00|340.12|340.07|340.22|340.02|340.22|340.07|340.07|339.87|3
1641578700000|2022-01-07 18:05:00|340.17|340.07|340.07|339.87|340.22|340.07|340.02|339.87|29
1641579000000|2022-01-07 18:10:00|340.02|339.92|340.02|339.87|340.07|339.92|339.92|339.77|50
1641579300000|2022-01-07 18:15:00|340.07|339.82|339.97|339.82|340.12|339.97|339.92|339.77|6
1641579600000|2022-01-07 18:20:00|340.02|339.87|339.92|339.72|340.07|339.87|339.87|339.72|6
1641579900000|2022-01-07 18:25:00|339.87|339.77|339.82|339.62|339.92|339.77|339.77|339.57|7
1641580200000|2022-01-07 18:30:00|339.77|339.67|339.97|339.77|340.02|339.82|339.77|339.62|11
1641580500000|2022-01-07 18:35:00|340.02|339.82|339.92|339.77|340.02|339.87|339.87|339.72|10
1641580800000|2022-01-07 18:40:00|339.87|339.72|339.92|339.72|339.97|339.82|339.87|339.72|8
1641581100000|2022-01-07 18:45:00|339.87|339.67|339.77|339.57|339.92|339.72|339.72|339.57|3
1641581400000|2022-01-07 18:50:00|339.72|339.52|339.87|339.67|339.87|339.67|339.62|339.42|9
1641581700000|2022-01-07 18:55:00|339.82|339.72|339.87|339.67|339.97|339.77|339.82|339.62|5
1641582000000|2022-01-07 19:00:00|339.82|339.72|339.72|339.52|339.92|339.77|339.67|339.52|10
1641582300000|2022-01-07 19:05:00|339.67|339.47|339.57|339.37|339.72|339.52|339.52|339.32|15
1641582600000|2022-01-07 19:10:00|339.62|339.42|339.72|339.52|339.72|339.57|339.62|339.37|1
1641582900000|2022-01-07 19:15:00|339.67|339.57|339.57|339.37|339.67|339.57|339.57|339.37|9
1641583200000|2022-01-07 19:20:00|339.52|339.32|339.42|339.27|339.57|339.37|339.42|339.27|41
1641583500000|2022-01-07 19:25:00|339.37|339.22|339.52|339.37|339.62|339.47|339.37|339.22|22
1641583800000|2022-01-07 19:30:00|339.57|339.42|339.47|339.32|339.62|339.47|339.42|339.27|17
1641584100000|2022-01-07 19:35:00|339.42|339.27|339.72|339.52|339.72|339.52|339.42|339.27|4
1641584400000|2022-01-07 19:40:00|339.67|339.57|339.87|339.67|339.87|339.67|339.67|339.52|7
1641584700000|2022-01-07 19:45:00|339.92|339.72|339.87|339.67|340.12|339.92|339.87|339.67|12
1641585000000|2022-01-07 19:50:00|339.82|339.72|339.87|339.67|339.92|339.72|339.82|339.67|4
1641585300000|2022-01-07 19:55:00|339.92|339.72|339.87|339.72|339.97|339.77|339.87|339.72|3
1641585600000|2022-01-07 20:00:00|339.92|339.77|340.02|339.87|340.02|339.87|339.87|339.72|9
1641585900000|2022-01-07 20:05:00|340.07|339.92|340.17|340.02|340.17|340.02|340.02|339.87|9
1641586200000|2022-01-07 20:10:00|340.12|339.97|339.87|339.67|340.12|340.02|339.77|339.62|18
1641586500000|2022-01-07 20:15:00|339.92|339.72|339.87|339.72|340.02|339.82|339.87|339.72|4
1641586800000|2022-01-07 20:20:00|339.92|339.67|339.87|339.72|339.92|339.72|339.77|339.62|7
1641587100000|2022-01-07 20:25:00|339.82|339.67|339.77|339.57|339.87|339.67|339.72|339.52|4
1641587400000|2022-01-07 20:30:00|339.72|339.62|339.77|339.57|339.92|339.77|339.72|339.57|2
1641587700000|2022-01-07 20:35:00|339.72|339.62|339.82|339.62|339.82|339.62|339.72|339.57|1
1641588000000|2022-01-07 20:40:00|339.77|339.67|339.67|339.42|339.82|339.67|339.62|339.42|16
1641588300000|2022-01-07 20:45:00|339.62|339.47|339.62|339.47|339.67|339.47|339.57|339.42|9
1641588600000|2022-01-07 20:50:00|339.67|339.42|339.47|339.27|339.67|339.52|339.47|339.27|26
1641588900000|2022-01-07 20:55:00|339.52|339.32|339.67|339.32|339.72|339.47|339.37|339.22|64
1641589200000|2022-01-07 21:00:00|339.62|339.27|339.62|339.42|339.62|339.42|339.42|339.22|10
1641589500000|2022-01-07 21:05:00|339.72|339.37|340.12|339.72|340.27|340.02|339.72|339.37|34
1641589800000|2022-01-07 21:10:00|339.92|339.77|339.82|339.22|339.92|339.82|339.82|339.22|25
1641590400000|2022-01-07 21:20:00|339.72|339.12|339.92|339.32|339.92|339.32|339.72|339.12|0
1641590700000|2022-01-07 21:25:00|339.82|339.22|339.82|339.22|339.82|339.22|339.82|339.22|0
1641591000000|2022-01-07 21:30:00|339.72|339.12|339.72|339.12|339.82|339.22|339.72|339.12|0
1641591300000|2022-01-07 21:35:00|339.82|339.22|339.72|339.12|339.82|339.22|339.72|339.12|0
1641592200000|2022-01-07 21:50:00|339.82|339.22|339.72|339.12|339.82|339.22|339.72|339.12|0
1641769200000|2022-01-09 23:00:00|339.82|339.22|339.42|338.82|340.02|339.42|339.42|338.82|0
1641769500000|2022-01-09 23:05:00|339.52|338.92|339.12|338.52|339.52|338.92|338.92|338.32|0
1641769800000|2022-01-09 23:10:00|339.22|338.62|339.22|338.62|339.32|338.72|339.12|338.52|0
1641770100000|2022-01-09 23:15:00|339.12|338.52|339.02|338.42|339.22|338.62|338.92|338.32|0
1641770400000|2022-01-09 23:20:00|338.92|338.32|339.12|338.52|339.12|338.52|338.72|338.12|0
1641770700000|2022-01-09 23:25:00|339.02|338.42|338.82|338.22|339.02|338.42|338.82|338.22|0
1641771000000|2022-01-09 23:30:00|338.92|338.32|339.02|338.42|339.02|338.42|338.82|338.22|0
1641771300000|2022-01-09 23:35:00|339.12|338.52|338.92|338.32|339.12|338.52|338.92|338.32|0
1641771600000|2022-01-09 23:40:00|339.02|338.42|339.02|338.42|339.02|338.42|338.92|338.32|0
1641771900000|2022-01-09 23:45:00|339.12|338.52|339.02|338.42|339.12|338.52|339.02|338.42|0
1641772200000|2022-01-09 23:50:00|339.12|338.52|339.26|338.66|339.26|338.66|339.12|338.52|0
1641772500000|2022-01-09 23:55:00|339.16|338.56|339.16|338.56|339.26|338.66|339.16|338.56|0
1641772800000|2022-01-10 00:00:00|339.26|338.66|339.16|338.56|339.26|338.66|339.16|338.56|0
1641773100000|2022-01-10 00:05:00|339.26|338.66|339.16|338.56|339.26|338.66|339.06|338.46|0
1641773400000|2022-01-10 00:10:00|339.26|338.66|339.16|338.56|339.26|338.66|339.16|338.56|0
1641773700000|2022-01-10 00:15:00|339.06|338.46|339.16|338.56|339.16|338.56|338.96|338.36|0
1641774000000|2022-01-10 00:20:00|339.26|338.66|339.36|338.76|339.36|338.76|339.16|338.56|0
1641774300000|2022-01-10 00:25:00|339.26|338.66|339.36|338.76|339.36|338.76|339.26|338.66|0
1641774600000|2022-01-10 00:30:00|338.36|337.91|339.36|339.16|340.01|339.71|338.36|337.91|456
1641774900000|2022-01-10 00:35:00|339.31|339.21|338.91|338.76|339.36|339.21|338.76|338.61|176
1641775200000|2022-01-10 00:40:00|338.96|338.71|338.71|338.56|338.96|338.71|338.61|338.41|124
1641775500000|2022-01-10 00:45:00|338.76|338.61|338.91|338.71|339.06|338.91|338.71|338.51|252
1641775800000|2022-01-10 00:50:00|338.86|338.76|338.86|338.66|338.91|338.76|338.56|338.36|296
1641776100000|2022-01-10 00:55:00|338.96|338.71|339.31|339.11|339.31|339.11|338.86|338.66|243
1641776400000|2022-01-10 01:00:00|339.36|339.16|339.96|339.76|340.06|339.86|339.31|339.11|671
1641776700000|2022-01-10 01:05:00|339.91|339.81|340.31|340.11|340.51|340.36|339.81|339.66|517
1641777000000|2022-01-10 01:10:00|340.36|340.16|340.81|340.61|341.01|340.86|340.36|340.11|493
1641777300000|2022-01-10 01:15:00|340.76|340.56|340.86|340.66|341.26|341.11|340.66|340.51|455
1641777600000|2022-01-10 01:20:00|340.81|340.61|341.06|340.86|341.06|340.86|340.46|340.31|231
1641777900000|2022-01-10 01:25:00|341.01|340.81|341.21|341.06|341.41|341.26|340.96|340.81|318
1641778200000|2022-01-10 01:30:00|341.16|341.01|341.66|341.51|341.86|341.71|341.06|340.91|504
1641778500000|2022-01-10 01:35:00|341.56|341.46|341.51|341.31|341.71|341.56|341.41|341.26|237
1641778800000|2022-01-10 01:40:00|341.46|341.36|341.86|341.71|341.86|341.71|341.41|341.26|179
1641779100000|2022-01-10 01:45:00|341.91|341.76|342.26|342.11|342.31|342.16|341.71|341.51|232
1641779400000|2022-01-10 01:50:00|342.31|342.06|342.51|342.36|342.71|342.51|342.26|342.06|240
1641779700000|2022-01-10 01:55:00|342.56|342.41|342.46|342.26|342.76|342.61|342.46|342.26|236
1641780000000|2022-01-10 02:00:00|342.51|342.31|342.36|342.21|342.71|342.56|342.31|342.16|290
1641780300000|2022-01-10 02:05:00|342.41|342.26|342.36|342.21|342.46|342.26|342.21|342.01|140
1641780600000|2022-01-10 02:10:00|342.31|342.16|342.26|342.06|342.41|342.21|342.21|342.06|81
1641780900000|2022-01-10 02:15:00|342.21|342.11|342.26|342.11|342.46|342.26|342.06|341.91|100
1641781200000|2022-01-10 02:20:00|342.21|342.06|342.21|342.06|342.31|342.16|341.96|341.81|142
1641781500000|2022-01-10 02:25:00|342.11|341.96|342.01|341.81|342.31|342.11|341.96|341.76|160
1641781800000|2022-01-10 02:30:00|341.96|341.76|341.71|341.56|341.96|341.76|341.71|341.56|172
1641782100000|2022-01-10 02:35:00|341.76|341.61|341.61|341.46|341.91|341.76|341.56|341.36|111
1641782400000|2022-01-10 02:40:00|341.66|341.41|341.81|341.66|341.91|341.71|341.66|341.41|105
1641782700000|2022-01-10 02:45:00|341.86|341.61|341.71|341.51|341.86|341.66|341.61|341.46|87
1641783000000|2022-01-10 02:50:00|341.76|341.56|341.61|341.46|341.86|341.71|341.61|341.46|118
1641783300000|2022-01-10 02:55:00|341.66|341.51|341.91|341.76|341.91|341.76|341.61|341.46|59
1641783600000|2022-01-10 03:00:00|341.86|341.66|341.71|341.56|341.86|341.71|341.61|341.41|114
1641783900000|2022-01-10 03:05:00|341.76|341.61|341.76|341.61|341.91|341.76|341.71|341.56|97
1641784200000|2022-01-10 03:10:00|341.81|341.66|341.76|341.61|341.81|341.66|341.66|341.51|106
1641784500000|2022-01-10 03:15:00|341.81|341.66|341.71|341.56|341.81|341.66|341.71|341.51|93
1641784800000|2022-01-10 03:20:00|341.66|341.51|341.76|341.61|341.86|341.66|341.61|341.46|132
1641785100000|2022-01-10 03:25:00|341.71|341.56|341.71|341.56|341.86|341.71|341.66|341.51|140
1641785400000|2022-01-10 03:30:00|341.76|341.61|341.66|341.46|341.81|341.66|341.61|341.46|135
1641785700000|2022-01-10 03:35:00|341.61|341.41|341.56|341.41|341.71|341.51|341.51|341.36|112
1641786000000|2022-01-10 03:40:00|341.51|341.36|341.51|341.36|341.51|341.36|341.26|341.11|165
1641786300000|2022-01-10 03:45:00|341.46|341.26|341.36|341.21|341.51|341.36|341.36|341.21|69
1641786600000|2022-01-10 03:50:00|341.41|341.16|341.41|341.26|341.46|341.26|341.26|341.11|75
1641786900000|2022-01-10 03:55:00|341.46|341.31|341.36|341.16|341.46|341.31|341.26|341.11|97
1641787200000|2022-01-10 04:00:00|341.31|341.06|341.36|341.16|341.41|341.26|341.16|341.01|91
1641787500000|2022-01-10 04:05:00|341.31|341.21|341.41|341.26|341.46|341.31|341.31|341.16|58
1641787800000|2022-01-10 04:10:00|341.46|341.21|341.56|341.36|341.56|341.41|341.31|341.16|46
1641788100000|2022-01-10 04:15:00|341.61|341.41|341.56|341.41|341.71|341.56|341.56|341.41|78
1641788400000|2022-01-10 04:20:00|341.61|341.46|341.56|341.41|341.76|341.56|341.56|341.41|76
1641788700000|2022-01-10 04:25:00|341.51|341.36|341.61|341.46|341.66|341.51|341.51|341.36|82
1641789000000|2022-01-10 04:30:00|341.66|341.51|341.66|341.51|341.66|341.51|341.51|341.36|93
1641789300000|2022-01-10 04:35:00|341.61|341.46|341.61|341.46|341.71|341.56|341.61|341.46|59
1641789600000|2022-01-10 04:40:00|341.66|341.51|341.61|341.46|341.66|341.51|341.56|341.41|49
1641789900000|2022-01-10 04:45:00|341.56|341.41|341.46|341.31|341.66|341.51|341.46|341.31|57
1641790200000|2022-01-10 04:50:00|341.51|341.36|341.51|341.36|341.56|341.41|341.46|341.31|91
1641790500000|2022-01-10 04:55:00|341.56|341.41|341.61|341.46|341.61|341.46|341.46|341.31|77
1641790800000|2022-01-10 05:00:00|341.56|341.41|341.31|341.16|341.56|341.41|341.21|341.06|112
1641791100000|2022-01-10 05:05:00|341.26|341.06|341.41|341.26|341.41|341.26|341.06|340.91|145
1641791400000|2022-01-10 05:10:00|341.36|341.21|341.36|341.21|341.46|341.31|341.31|341.11|90
1641791700000|2022-01-10 05:15:00|341.41|341.26|341.46|341.31|341.51|341.36|341.36|341.16|81
1641792000000|2022-01-10 05:20:00|341.51|341.36|341.61|341.46|341.66|341.51|341.46|341.31|59
1641792300000|2022-01-10 05:25:00|341.56|341.41|341.66|341.46|341.66|341.46|341.46|341.26|49
1641792600000|2022-01-10 05:30:00|341.71|341.51|341.81|341.66|341.86|341.71|341.66|341.51|62
1641792900000|2022-01-10 05:35:00|341.76|341.61|341.56|341.41|341.81|341.66|341.51|341.36|123
1641793200000|2022-01-10 05:40:00|341.51|341.36|341.51|341.36|341.56|341.41|341.41|341.26|73
1641793500000|2022-01-10 05:45:00|341.46|341.31|341.41|341.26|341.56|341.36|341.41|341.26|55
1641793800000|2022-01-10 05:50:00|341.46|341.31|341.56|341.41|341.61|341.41|341.46|341.31|71
1641794100000|2022-01-10 05:55:00|341.51|341.36|341.56|341.41|341.56|341.41|341.36|341.21|115
1641794400000|2022-01-10 06:00:00|341.61|341.46|341.51|341.31|341.61|341.46|341.36|341.21|87
1641794700000|2022-01-10 06:05:00|341.46|341.36|341.41|341.26|341.46|341.36|341.31|341.16|73
1641795000000|2022-01-10 06:10:00|341.46|341.31|341.31|341.16|341.51|341.31|341.31|341.16|85
1641795300000|2022-01-10 06:15:00|341.26|341.11|341.31|341.11|341.41|341.26|341.26|341.11|109
1641795600000|2022-01-10 06:20:00|341.26|341.16|341.26|341.11|341.31|341.16|341.26|341.06|117
1641795900000|2022-01-10 06:25:00|341.31|341.16|341.26|341.11|341.31|341.16|341.06|340.91|179
1641796200000|2022-01-10 06:30:00|341.31|341.16|341.36|341.21|341.41|341.26|341.26|341.06|78
1641796500000|2022-01-10 06:35:00|341.31|341.16|341.36|341.21|341.36|341.21|341.31|341.16|51
1641796800000|2022-01-10 06:40:00|341.31|341.11|341.46|341.31|341.46|341.31|341.26|341.11|82
1641797100000|2022-01-10 06:45:00|341.51|341.36|341.51|341.36|341.51|341.36|341.41|341.26|52
1641797400000|2022-01-10 06:50:00|341.56|341.41|341.51|341.36|341.56|341.41|341.41|341.26|107
1641797700000|2022-01-10 06:55:00|341.46|341.31|341.31|341.11|341.51|341.31|341.26|341.11|169
1641798000000|2022-01-10 07:00:00|341.36|341.16|341.36|341.21|341.56|341.36|341.31|341.16|133
1641798300000|2022-01-10 07:05:00|341.41|341.26|341.36|341.21|341.56|341.36|341.26|341.11|185
1641798600000|2022-01-10 07:10:00|341.31|341.16|341.26|341.11|341.41|341.26|341.26|341.11|97
1641798900000|2022-01-10 07:15:00|341.21|341.06|341.31|341.16|341.36|341.21|341.11|340.96|341
1641799200000|2022-01-10 07:20:00|341.36|341.21|341.16|341.01|341.46|341.31|341.11|340.91|372
1641799500000|2022-01-10 07:25:00|341.11|340.96|341.16|340.96|341.26|341.11|340.96|340.81|174
1641799800000|2022-01-10 07:30:00|341.11|341.01|341.36|341.21|341.41|341.26|341.11|341.01|168
1641800100000|2022-01-10 07:35:00|341.41|341.26|341.46|341.31|341.51|341.31|341.31|341.16|101
1641800400000|2022-01-10 07:40:00|341.51|341.36|341.56|341.41|341.66|341.46|341.46|341.31|112
1641800700000|2022-01-10 07:45:00|341.61|341.46|341.61|341.46|341.71|341.51|341.56|341.41|90
1641801000000|2022-01-10 07:50:00|341.66|341.51|341.31|341.16|341.81|341.66|341.01|340.86|706
1641801300000|2022-01-10 07:55:00|341.36|341.21|341.01|340.86|341.36|341.21|340.91|340.76|313
1641801600000|2022-01-10 08:00:00|341.06|340.91|340.96|340.81|341.26|341.11|340.96|340.81|335
1641801900000|2022-01-10 08:05:00|341.06|340.76|341.01|340.86|341.26|341.06|340.96|340.76|291
1641802200000|2022-01-10 08:10:00|341.06|340.91|340.91|340.76|341.21|341.01|340.91|340.76|253
1641802500000|2022-01-10 08:15:00|340.96|340.81|340.96|340.81|341.11|340.91|340.86|340.71|222
1641802800000|2022-01-10 08:20:00|340.91|340.76|340.86|340.66|340.91|340.76|340.61|340.46|262
1641803100000|2022-01-10 08:25:00|340.91|340.71|341.06|340.86|341.21|341.06|340.76|340.56|357
1641803400000|2022-01-10 08:30:00|341.01|340.81|340.76|340.61|341.06|340.86|340.66|340.51|225
1641803700000|2022-01-10 08:35:00|340.81|340.66|340.61|340.41|340.86|340.66|340.51|340.36|266
1641804000000|2022-01-10 08:40:00|340.56|340.46|340.91|340.76|340.91|340.76|340.56|340.41|237
1641804300000|2022-01-10 08:45:00|340.86|340.71|341.11|340.96|341.21|341.06|340.76|340.61|301
1641804600000|2022-01-10 08:50:00|341.16|341.01|341.31|341.11|341.41|341.26|341.11|340.96|289
1641804900000|2022-01-10 08:55:00|341.26|341.16|341.56|341.41|341.61|341.46|341.26|341.11|321
1641805200000|2022-01-10 09:00:00|341.61|341.36|341.71|341.51|341.71|341.51|341.51|341.31|359
1641805500000|2022-01-10 09:05:00|341.56|341.41|341.86|341.71|342.01|341.81|341.56|341.41|279
1641805800000|2022-01-10 09:10:00|341.91|341.76|342.06|341.86|342.11|341.96|341.91|341.76|182
1641806100000|2022-01-10 09:15:00|342.11|341.81|342.01|341.76|342.11|341.81|341.91|341.71|52
1641806400000|2022-01-10 09:20:00|342.26|341.66|342.36|341.76|342.36|341.76|342.26|341.66|0
1641806700000|2022-01-10 09:25:00|342.46|341.86|342.56|341.96|342.56|341.96|342.36|341.76|2
1641807000000|2022-01-10 09:30:00|342.66|342.06|342.36|341.76|342.66|342.06|342.36|341.76|0
1641807300000|2022-01-10 09:35:00|342.46|341.86|342.36|341.76|342.56|341.96|342.36|341.76|0
1641807600000|2022-01-10 09:40:00|342.46|341.86|342.46|341.86|342.46|341.86|342.36|341.76|0
1641807900000|2022-01-10 09:45:00|342.36|341.76|342.26|341.66|342.46|341.86|342.26|341.66|0
1641808200000|2022-01-10 09:50:00|342.06|341.86|341.91|341.66|342.06|341.86|341.66|341.46|46
1641808500000|2022-01-10 09:55:00|341.86|341.71|341.86|341.66|341.96|341.76|341.81|341.66|5
1641808800000|2022-01-10 10:00:00|341.81|341.61|341.91|341.71|341.91|341.76|341.76|341.56|9
1641809100000|2022-01-10 10:05:00|341.86|341.66|341.96|341.76|341.96|341.76|341.81|341.66|19
1641809400000|2022-01-10 10:10:00|342.01|341.81|342.01|341.86|342.06|341.86|341.91|341.76|18
1641809700000|2022-01-10 10:15:00|341.96|341.81|342.06|341.86|342.06|341.86|341.91|341.71|20
1641810000000|2022-01-10 10:20:00|342.01|341.91|342.01|341.86|342.06|341.91|341.91|341.76|20
1641810300000|2022-01-10 10:25:00|342.06|341.91|342.11|341.91|342.11|341.96|342.01|341.86|39
1641810600000|2022-01-10 10:30:00|342.06|341.86|342.06|341.86|342.11|341.91|342.01|341.86|10
1641810900000|2022-01-10 10:35:00|342.01|341.91|342.06|341.86|342.11|341.96|342.01|341.86|13
1641811200000|2022-01-10 10:40:00|342.01|341.91|341.96|341.76|342.01|341.91|341.86|341.71|16
1641811500000|2022-01-10 10:45:00|342.01|341.81|342.01|341.81|342.01|341.86|341.91|341.76|5
1641811800000|2022-01-10 10:50:00|341.96|341.86|341.91|341.71|342.11|341.91|341.91|341.71|8
1641812100000|2022-01-10 10:55:00|341.96|341.76|341.91|341.71|341.96|341.81|341.91|341.71|4
1641812400000|2022-01-10 11:00:00|341.96|341.76|341.81|341.61|341.96|341.81|341.76|341.61|12
1641812700000|2022-01-10 11:05:00|341.86|341.66|341.56|341.36|341.86|341.71|341.51|341.31|30
1641813000000|2022-01-10 11:10:00|341.51|341.41|341.61|341.46|341.66|341.46|341.51|341.31|0
1641813300000|2022-01-10 11:15:00|341.66|341.41|341.86|341.66|341.86|341.66|341.56|341.41|34
1641813600000|2022-01-10 11:20:00|341.81|341.61|341.66|341.51|341.86|341.71|341.66|341.46|5
1641813900000|2022-01-10 11:25:00|341.71|341.56|341.56|341.36|341.71|341.56|341.51|341.31|4
1641814200000|2022-01-10 11:30:00|341.61|341.41|341.56|341.41|341.76|341.61|341.56|341.36|1
1641814500000|2022-01-10 11:35:00|341.61|341.46|341.46|341.26|341.61|341.46|341.41|341.21|9
1641814800000|2022-01-10 11:40:00|341.51|341.31|341.56|341.36|341.56|341.41|341.36|341.21|5
1641815100000|2022-01-10 11:45:00|341.61|341.41|341.71|341.56|341.76|341.56|341.56|341.36|2
1641815400000|2022-01-10 11:50:00|341.76|341.51|341.76|341.61|341.81|341.66|341.71|341.51|0
1641815700000|2022-01-10 11:55:00|341.81|341.66|341.76|341.56|341.86|341.66|341.71|341.51|2
1641816000000|2022-01-10 12:00:00|341.71|341.61|341.61|341.46|341.81|341.61|341.61|341.46|8
1641816300000|2022-01-10 12:05:00|341.66|341.51|341.56|341.41|341.71|341.51|341.51|341.36|1
1641816600000|2022-01-10 12:10:00|341.61|341.46|341.61|341.46|341.71|341.51|341.51|341.36|41
1641816900000|2022-01-10 12:15:00|341.56|341.41|341.46|341.31|341.66|341.46|341.46|341.26|109
1641817200000|2022-01-10 12:20:00|341.51|341.26|341.51|341.36|341.56|341.36|341.46|341.26|13
1641817500000|2022-01-10 12:25:00|341.56|341.41|341.51|341.36|341.56|341.41|341.41|341.21|49
1641817800000|2022-01-10 12:30:00|341.46|341.31|341.26|341.11|341.51|341.36|341.26|341.06|104
1641818100000|2022-01-10 12:35:00|341.31|341.16|341.36|341.21|341.46|341.31|341.26|341.11|75
1641818400000|2022-01-10 12:40:00|341.31|341.16|341.26|341.11|341.31|341.21|341.21|341.06|32
1641818700000|2022-01-10 12:45:00|341.21|341.06|341.21|341.06|341.26|341.11|341.06|340.91|92
1641819000000|2022-01-10 12:50:00|341.16|341.01|340.96|340.81|341.21|341.06|340.96|340.81|32
1641819300000|2022-01-10 12:55:00|340.91|340.76|340.81|340.61|341.01|340.81|340.81|340.61|54
1641819600000|2022-01-10 13:00:00|340.76|340.66|340.91|340.71|340.91|340.76|340.71|340.51|20
1641819900000|2022-01-10 13:05:00|340.86|340.76|340.96|340.76|341.01|340.86|340.81|340.61|8
1641820200000|2022-01-10 13:10:00|341.01|340.81|340.96|340.76|341.01|340.86|340.86|340.66|1
1641820500000|2022-01-10 13:15:00|341.01|340.81|341.11|340.96|341.16|341.01|341.01|340.76|31
1641820800000|2022-01-10 13:20:00|341.06|340.91|341.11|340.91|341.21|341.06|341.06|340.91|23
1641821100000|2022-01-10 13:25:00|341.06|340.96|340.91|340.76|341.16|341.01|340.91|340.76|51
1641821400000|2022-01-10 13:30:00|340.96|340.81|340.96|340.81|341.01|340.86|340.91|340.71|19
1641821700000|2022-01-10 13:35:00|340.91|340.76|341.11|340.91|341.11|340.96|340.91|340.76|18
1641822000000|2022-01-10 13:40:00|341.06|340.86|341.01|340.81|341.11|340.91|340.96|340.81|7
1641822300000|2022-01-10 13:45:00|341.06|340.86|340.96|340.76|341.06|340.91|340.91|340.76|4
1641822600000|2022-01-10 13:50:00|341.01|340.81|340.81|340.61|341.06|340.86|340.76|340.61|13
1641822900000|2022-01-10 13:55:00|340.76|340.56|340.91|340.71|340.91|340.76|340.76|340.56|14
1641823200000|2022-01-10 14:00:00|340.86|340.76|340.91|340.76|340.96|340.81|340.86|340.71|20
1641823500000|2022-01-10 14:05:00|340.86|340.71|340.96|340.81|340.96|340.81|340.86|340.66|4
1641823800000|2022-01-10 14:10:00|340.91|340.76|340.91|340.71|340.96|340.81|340.86|340.71|6
1641824100000|2022-01-10 14:15:00|340.86|340.66|340.76|340.61|340.91|340.66|340.71|340.51|11
1641824400000|2022-01-10 14:20:00|340.81|340.66|340.76|340.61|340.81|340.66|340.71|340.56|20
1641824700000|2022-01-10 14:25:00|340.81|340.66|340.81|340.61|340.86|340.71|340.76|340.61|8
1641825000000|2022-01-10 14:30:00|340.86|340.66|339.96|339.81|341.36|341.21|339.96|339.81|192
1641825300000|2022-01-10 14:35:00|340.01|339.76|340.16|339.96|340.21|339.96|339.71|339.56|80
1641825600000|2022-01-10 14:40:00|340.11|339.91|340.06|339.86|340.36|340.06|339.81|339.61|72
1641825900000|2022-01-10 14:45:00|340.11|339.81|339.91|339.71|340.11|339.86|339.81|339.61|39
1641826200000|2022-01-10 14:50:00|339.96|339.76|339.61|339.46|340.06|339.86|339.61|339.41|32
1641826500000|2022-01-10 14:55:00|339.66|339.41|339.26|339.06|339.71|339.51|339.21|339.01|45
1641826800000|2022-01-10 15:00:00|339.21|339.01|339.26|339.06|339.36|339.16|338.91|338.71|39
1641827100000|2022-01-10 15:05:00|339.36|339.11|339.71|339.51|339.71|339.51|339.31|339.11|31
1641827400000|2022-01-10 15:10:00|339.66|339.46|339.41|339.21|339.66|339.51|339.31|339.16|49
1641827700000|2022-01-10 15:15:00|339.36|339.16|339.36|339.16|339.66|339.46|339.21|339.01|24
1641828000000|2022-01-10 15:20:00|339.41|339.21|339.26|339.06|339.51|339.31|339.21|339.01|10
1641828300000|2022-01-10 15:25:00|339.21|339.01|339.06|338.86|339.31|339.11|339.01|338.81|8
1641828600000|2022-01-10 15:30:00|339.01|338.81|338.96|338.76|339.16|338.96|338.81|338.66|50
1641828900000|2022-01-10 15:35:00|338.91|338.81|338.51|338.31|339.01|338.81|338.46|338.26|43
1641829200000|2022-01-10 15:40:00|338.46|338.36|338.46|338.31|338.61|338.41|338.31|338.16|40
1641829500000|2022-01-10 15:45:00|338.41|338.26|338.16|338.01|338.51|338.31|338.11|337.91|57
1641829800000|2022-01-10 15:50:00|338.11|337.96|338.31|338.11|338.31|338.11|337.96|337.81|81
1641830100000|2022-01-10 15:55:00|338.26|338.06|338.56|338.31|338.71|338.46|338.11|337.91|86
1641830400000|2022-01-10 16:00:00|338.51|338.26|338.41|338.21|338.61|338.41|338.26|338.11|69
1641830700000|2022-01-10 16:05:00|338.46|338.16|338.51|338.36|338.51|338.36|338.31|338.11|24
1641831000000|2022-01-10 16:10:00|338.46|338.31|338.61|338.41|338.76|338.56|338.36|338.21|27
1641831300000|2022-01-10 16:15:00|338.56|338.46|338.81|338.66|338.81|338.66|338.51|338.31|21
1641831600000|2022-01-10 16:20:00|338.76|338.61|338.76|338.61|338.81|338.61|338.56|338.41|58
1641831900000|2022-01-10 16:25:00|338.71|338.56|338.81|338.66|338.91|338.71|338.61|338.46|82
1641832200000|2022-01-10 16:30:00|338.86|338.71|338.66|338.46|338.91|338.71|338.66|338.46|45
1641832500000|2022-01-10 16:35:00|338.71|338.51|338.41|338.21|338.71|338.56|338.41|338.21|56
1641832800000|2022-01-10 16:40:00|338.46|338.26|338.36|338.21|338.46|338.26|338.26|338.11|30
1641833100000|2022-01-10 16:45:00|338.41|338.16|338.16|338.01|338.46|338.31|338.11|337.96|61
1641833400000|2022-01-10 16:50:00|338.11|337.96|338.26|338.06|338.31|338.16|338.11|337.91|25
1641833700000|2022-01-10 16:55:00|338.21|338.01|338.36|338.16|338.36|338.21|338.11|337.96|26
1641834000000|2022-01-10 17:00:00|338.31|338.11|338.06|337.91|338.36|338.16|338.06|337.91|9
1641834300000|2022-01-10 17:05:00|338.01|337.86|338.01|337.86|338.21|338.01|337.96|337.81|19
1641834600000|2022-01-10 17:10:00|338.06|337.81|338.06|337.86|338.16|338.01|338.01|337.81|24
1641834900000|2022-01-10 17:15:00|338.01|337.81|337.61|337.46|338.06|337.91|337.61|337.46|85
1641835200000|2022-01-10 17:20:00|337.66|337.51|337.21|337.06|337.71|337.51|337.21|337.06|129
1641835500000|2022-01-10 17:25:00|337.26|337.11|337.26|337.06|337.41|337.21|337.21|337.06|40
1641835800000|2022-01-10 17:30:00|337.21|337.01|337.16|337.01|337.31|337.11|337.11|336.96|34
1641836100000|2022-01-10 17:35:00|337.11|336.96|336.96|336.81|337.21|337.01|336.91|336.76|34
1641836400000|2022-01-10 17:40:00|336.91|336.76|336.61|336.46|336.96|336.81|336.61|336.46|209
1641836700000|2022-01-10 17:45:00|336.66|336.41|336.51|336.36|336.76|336.56|336.46|336.31|205
1641837000000|2022-01-10 17:50:00|336.56|336.31|336.91|336.71|337.06|336.86|336.51|336.31|76
1641837300000|2022-01-10 17:55:00|336.96|336.76|336.91|336.76|336.96|336.76|336.76|336.61|44
1641837600000|2022-01-10 18:00:00|336.96|336.81|337.01|336.81|337.21|337.06|336.91|336.76|42
1641837900000|2022-01-10 18:05:00|336.96|336.76|336.91|336.71|337.16|336.96|336.91|336.71|39
1641838200000|2022-01-10 18:10:00|336.96|336.76|337.11|336.86|337.11|336.91|336.71|336.56|44
1641838500000|2022-01-10 18:15:00|337.06|336.91|337.46|337.31|337.46|337.31|337.06|336.86|41
1641838800000|2022-01-10 18:20:00|337.56|337.41|338.06|337.86|338.06|337.86|337.56|337.41|137
1641839100000|2022-01-10 18:25:00|338.01|337.81|338.31|338.11|338.31|338.16|338.01|337.81|65
1641839400000|2022-01-10 18:30:00|338.36|338.16|338.26|338.06|338.41|338.21|338.16|337.96|5
1641839700000|2022-01-10 18:35:00|338.31|338.11|337.96|337.81|338.36|338.16|337.96|337.76|12
1641840000000|2022-01-10 18:40:00|338.01|337.86|338.26|338.11|338.31|338.11|337.96|337.81|18
1641840300000|2022-01-10 18:45:00|338.31|338.06|338.41|338.21|338.46|338.26|338.16|337.96|17
1641840600000|2022-01-10 18:50:00|338.46|338.26|338.66|338.46|338.71|338.56|338.46|338.21|21
1641840900000|2022-01-10 18:55:00|338.71|338.51|338.56|338.36|338.71|338.56|338.46|338.31|5
1641841200000|2022-01-10 19:00:00|338.61|338.46|339.01|338.81|339.01|338.81|338.61|338.41|30
1641841500000|2022-01-10 19:05:00|338.96|338.86|339.21|339.06|339.21|339.06|338.96|338.76|25
1641841800000|2022-01-10 19:10:00|339.16|339.01|338.96|338.76|339.16|339.06|338.96|338.76|27
1641842100000|2022-01-10 19:15:00|339.01|338.81|339.11|338.91|339.21|339.01|339.01|338.81|23
1641842400000|2022-01-10 19:20:00|339.06|338.86|339.26|339.11|339.36|339.21|339.06|338.86|26
1641842700000|2022-01-10 19:25:00|339.31|339.16|339.26|339.06|339.41|339.26|339.26|339.06|14
1641843000000|2022-01-10 19:30:00|339.31|339.11|339.41|339.21|339.41|339.21|339.16|339.01|10
1641843300000|2022-01-10 19:35:00|339.36|339.16|339.41|339.21|339.46|339.31|339.31|339.16|20
1641843600000|2022-01-10 19:40:00|339.46|339.26|339.31|339.11|339.51|339.36|339.26|339.11|13
1641843900000|2022-01-10 19:45:00|339.36|339.16|339.41|339.26|339.46|339.26|339.31|339.11|26
1641844200000|2022-01-10 19:50:00|339.46|339.31|339.21|339.01|339.46|339.31|339.16|338.96|55
1641844500000|2022-01-10 19:55:00|339.26|339.06|339.41|339.21|339.41|339.26|339.21|339.01|37
1641844800000|2022-01-10 20:00:00|339.36|339.26|339.11|338.96|339.46|339.31|339.11|338.96|40
1641845100000|2022-01-10 20:05:00|339.16|339.01|339.11|338.96|339.21|339.06|338.96|338.76|42
1641845400000|2022-01-10 20:10:00|339.16|338.91|339.21|339.01|339.26|339.06|339.01|338.86|17
1641845700000|2022-01-10 20:15:00|339.26|339.06|339.51|339.26|339.56|339.41|339.16|338.96|31
1641846000000|2022-01-10 20:20:00|339.46|339.31|339.56|339.36|339.56|339.36|339.31|339.11|27
1641846300000|2022-01-10 20:25:00|339.51|339.31|339.71|339.46|339.76|339.61|339.46|339.31|100
1641846600000|2022-01-10 20:30:00|339.66|339.41|339.81|339.56|339.81|339.66|339.46|339.26|43
1641846900000|2022-01-10 20:35:00|339.76|339.61|339.76|339.56|339.81|339.66|339.71|339.51|19
1641847200000|2022-01-10 20:40:00|339.81|339.61|339.91|339.71|339.96|339.76|339.71|339.56|30
1641847500000|2022-01-10 20:45:00|339.96|339.66|340.26|340.01|340.36|340.11|339.91|339.66|64
1641847800000|2022-01-10 20:50:00|340.31|340.06|341.01|340.76|341.06|340.81|340.21|340.01|93
1641848100000|2022-01-10 20:55:00|341.06|340.71|341.01|340.76|341.06|340.81|340.86|340.71|38
1641848400000|2022-01-10 21:00:00|340.76|340.41|340.71|340.41|340.81|340.56|340.61|340.41|22
1641848700000|2022-01-10 21:05:00|340.66|340.31|340.71|340.41|341.06|340.86|340.66|340.31|20
1641849000000|2022-01-10 21:10:00|340.76|340.46|340.96|340.36|341.01|340.66|340.71|340.36|3
1641849300000|2022-01-10 21:15:00|341.06|340.46|341.06|340.46|341.06|340.46|340.96|340.36|0
1641849600000|2022-01-10 21:20:00|341.16|340.56|341.16|340.56|341.16|340.56|341.06|340.46|0
1641849900000|2022-01-10 21:25:00|341.06|340.46|341.06|340.46|341.16|340.56|341.06|340.46|0
1641850200000|2022-01-10 21:30:00|341.16|340.56|341.06|340.46|341.16|340.56|341.06|340.46|0
1641850500000|2022-01-10 21:35:00|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641851100000|2022-01-10 21:45:00|341.06|340.46|341.06|340.46|341.16|340.56|341.06|340.46|0
1641851400000|2022-01-10 21:50:00|340.96|340.36|340.96|340.36|341.06|340.46|340.96|340.36|0
1641851700000|2022-01-10 21:55:00|340.86|340.26|341.06|340.46|341.06|340.46|340.86|340.26|0
1641852000000|2022-01-10 22:00:00|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1641853200000|2022-01-10 22:20:00|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641853500000|2022-01-10 22:25:00|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1641854700000|2022-01-10 22:45:00|341.36|340.76|341.36|340.76|341.36|340.76|341.26|340.66|0
1641855300000|2022-01-10 22:55:00|341.26|340.66|341.36|340.76|341.36|340.76|341.26|340.66|0
1641855600000|2022-01-10 23:00:00|341.26|340.66|341.26|340.66|341.36|340.76|341.16|340.56|0
1641855900000|2022-01-10 23:05:00|341.36|340.76|341.16|340.56|341.36|340.76|341.16|340.56|0
1641856200000|2022-01-10 23:10:00|341.26|340.66|341.36|340.76|341.36|340.76|341.16|340.56|0
1641856500000|2022-01-10 23:15:00|341.06|340.46|341.16|340.56|341.16|340.56|341.06|340.46|0
1641856800000|2022-01-10 23:20:00|341.06|340.46|341.26|340.66|341.26|340.66|341.06|340.46|0
1641857100000|2022-01-10 23:25:00|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1641857400000|2022-01-10 23:30:00|341.16|340.56|341.06|340.46|341.26|340.66|341.06|340.46|0
1641857700000|2022-01-10 23:35:00|341.16|340.56|341.06|340.46|341.16|340.56|341.06|340.46|0
1641858000000|2022-01-10 23:40:00|341.16|340.56|341.16|340.56|341.26|340.66|341.06|340.46|0
1641858300000|2022-01-10 23:45:00|341.26|340.66|341.06|340.46|341.26|340.66|341.06|340.46|0
1641858600000|2022-01-10 23:50:00|341.16|340.56|341.06|340.46|341.16|340.56|341.06|340.46|0
1641859200000|2022-01-11 00:00:00|341.16|340.56|341.04|340.44|341.16|340.56|340.96|340.36|0
1641859500000|2022-01-11 00:05:00|341.14|340.54|341.14|340.54|341.24|340.64|341.04|340.44|0
1641859800000|2022-01-11 00:10:00|341.24|340.64|341.24|340.64|341.34|340.74|341.14|340.54|0
1641860100000|2022-01-11 00:15:00|341.14|340.54|341.04|340.44|341.24|340.64|341.04|340.44|0
1641860400000|2022-01-11 00:20:00|341.14|340.54|340.94|340.34|341.14|340.54|340.84|340.24|0
1641860700000|2022-01-11 00:25:00|341.04|340.44|340.94|340.34|341.14|340.54|340.94|340.34|0
1641861000000|2022-01-11 00:30:00|340.49|340.19|338.79|338.59|340.49|340.19|338.74|338.54|1270
1641861300000|2022-01-11 00:35:00|338.69|338.49|339.84|339.64|339.84|339.64|338.64|338.49|557
1641861600000|2022-01-11 00:40:00|339.79|339.69|339.29|339.14|339.84|339.69|339.29|339.14|440
1641861900000|2022-01-11 00:45:00|339.34|339.09|339.24|339.09|339.59|339.44|339.24|339.09|223
1641862200000|2022-01-11 00:50:00|339.29|339.14|338.99|338.79|339.39|339.19|338.89|338.69|611
1641862500000|2022-01-11 00:55:00|339.09|338.84|340.04|339.89|340.04|339.89|339.09|338.84|544
1641862800000|2022-01-11 01:00:00|340.09|339.84|340.79|340.54|341.54|341.39|340.09|339.84|1188
1641863100000|2022-01-11 01:05:00|340.74|340.49|340.44|340.24|340.74|340.59|339.94|339.79|545
1641863400000|2022-01-11 01:10:00|340.39|340.19|340.64|340.44|340.69|340.49|340.09|339.94|458
1641863700000|2022-01-11 01:15:00|340.69|340.49|340.44|340.29|340.89|340.69|340.29|340.09|517
1641864000000|2022-01-11 01:20:00|340.49|340.34|340.34|340.14|340.84|340.69|340.29|340.09|368
1641864300000|2022-01-11 01:25:00|340.29|340.19|340.54|340.39|340.74|340.59|340.29|340.19|219
1641864600000|2022-01-11 01:30:00|340.49|340.34|340.64|340.49|340.99|340.79|340.49|340.29|284
1641864900000|2022-01-11 01:35:00|340.59|340.44|340.14|339.94|340.69|340.54|339.99|339.79|296
1641865200000|2022-01-11 01:40:00|340.09|339.89|340.49|340.34|340.54|340.39|340.04|339.89|231
1641865500000|2022-01-11 01:45:00|340.54|340.39|340.34|340.19|340.59|340.44|340.24|340.09|155
1641865800000|2022-01-11 01:50:00|340.29|340.14|340.24|340.04|340.44|340.29|340.19|340.04|140
1641866100000|2022-01-11 01:55:00|340.29|340.09|340.24|340.09|340.34|340.19|340.14|339.99|146
1641866400000|2022-01-11 02:00:00|340.29|340.14|339.89|339.74|340.29|340.14|339.89|339.74|232
1641866700000|2022-01-11 02:05:00|339.94|339.79|340.19|339.99|340.29|340.14|339.89|339.74|159
1641867000000|2022-01-11 02:10:00|340.14|340.04|340.34|340.19|340.39|340.24|340.14|339.99|99
1641867300000|2022-01-11 02:15:00|340.39|340.24|340.64|340.49|340.69|340.54|340.29|340.14|126
1641867600000|2022-01-11 02:20:00|340.74|340.54|340.79|340.59|340.89|340.74|340.74|340.54|134
1641867900000|2022-01-11 02:25:00|340.74|340.54|340.89|340.74|340.89|340.74|340.69|340.54|145
1641868200000|2022-01-11 02:30:00|340.94|340.69|340.94|340.79|340.99|340.84|340.79|340.64|114
1641868500000|2022-01-11 02:35:00|340.89|340.74|341.54|341.39|341.54|341.39|340.89|340.74|149
1641868800000|2022-01-11 02:40:00|341.49|341.34|341.49|341.34|341.69|341.49|341.49|341.29|170
1641869100000|2022-01-11 02:45:00|341.44|341.29|341.64|341.49|341.64|341.49|341.44|341.24|83
1641869400000|2022-01-11 02:50:00|341.59|341.44|341.99|341.84|341.99|341.84|341.54|341.34|167
1641869700000|2022-01-11 02:55:00|341.94|341.79|341.74|341.54|342.09|341.94|341.64|341.44|201
1641870000000|2022-01-11 03:00:00|341.79|341.59|341.79|341.59|341.79|341.64|341.69|341.54|93
1641870300000|2022-01-11 03:05:00|341.84|341.64|341.79|341.64|341.89|341.69|341.69|341.54|71
1641870600000|2022-01-11 03:10:00|341.84|341.69|341.89|341.69|341.89|341.69|341.69|341.49|106
1641870900000|2022-01-11 03:15:00|341.84|341.74|342.19|342.04|342.29|342.14|341.79|341.64|156
1641871200000|2022-01-11 03:20:00|342.14|341.99|341.99|341.79|342.19|342.04|341.94|341.79|93
1641871500000|2022-01-11 03:25:00|342.04|341.84|341.99|341.84|342.24|342.09|341.94|341.79|205
1641871800000|2022-01-11 03:30:00|342.04|341.89|342.19|342.04|342.29|342.14|342.04|341.89|152
1641872100000|2022-01-11 03:35:00|342.14|341.99|342.29|342.14|342.29|342.14|342.04|341.89|92
1641872400000|2022-01-11 03:40:00|342.24|342.09|342.24|342.04|342.39|342.24|342.14|341.99|128
1641872700000|2022-01-11 03:45:00|342.19|341.99|342.24|342.09|342.34|342.14|342.14|341.99|89
1641873000000|2022-01-11 03:50:00|342.29|342.14|341.99|341.84|342.29|342.14|341.99|341.84|102
1641873300000|2022-01-11 03:55:00|342.04|341.89|342.34|342.19|342.34|342.19|342.04|341.89|71
1641873600000|2022-01-11 04:00:00|342.29|342.14|342.29|342.14|342.44|342.29|342.29|342.14|96
1641873900000|2022-01-11 04:05:00|342.34|342.04|342.09|341.94|342.34|342.14|342.09|341.94|40
1641874200000|2022-01-11 04:10:00|342.04|341.89|342.09|341.94|342.09|341.94|341.89|341.74|55
1641874500000|2022-01-11 04:15:00|342.04|341.89|342.19|342.04|342.24|342.09|342.04|341.84|59
1641874800000|2022-01-11 04:20:00|342.14|341.99|341.84|341.64|342.14|341.99|341.84|341.64|51
1641875100000|2022-01-11 04:25:00|341.79|341.59|341.89|341.74|341.89|341.74|341.64|341.49|96
1641875400000|2022-01-11 04:30:00|341.94|341.79|341.64|341.49|342.04|341.89|341.64|341.44|98
1641875700000|2022-01-11 04:35:00|341.59|341.44|341.79|341.64|341.79|341.64|341.59|341.44|116
1641876000000|2022-01-11 04:40:00|341.89|341.74|341.79|341.64|341.89|341.74|341.74|341.59|93
1641876300000|2022-01-11 04:45:00|341.74|341.59|341.74|341.54|341.74|341.59|341.64|341.49|98
1641876600000|2022-01-11 04:50:00|341.69|341.59|341.84|341.69|341.89|341.74|341.69|341.54|69
1641876900000|2022-01-11 04:55:00|341.79|341.64|341.89|341.74|341.89|341.74|341.74|341.54|82
1641877200000|2022-01-11 05:00:00|341.94|341.79|341.99|341.84|342.14|341.99|341.94|341.79|238
1641877500000|2022-01-11 05:05:00|341.94|341.79|342.09|341.94|342.19|342.04|341.89|341.74|81
1641877800000|2022-01-11 05:10:00|342.14|341.99|342.09|341.94|342.19|341.99|342.04|341.89|68
1641878100000|2022-01-11 05:15:00|342.04|341.89|342.04|341.89|342.14|341.99|341.89|341.74|73
1641878400000|2022-01-11 05:20:00|342.09|341.94|342.19|342.04|342.34|342.14|342.04|341.94|93
1641878700000|2022-01-11 05:25:00|342.14|341.94|342.09|341.89|342.39|342.19|342.04|341.89|159
1641879000000|2022-01-11 05:30:00|342.14|341.94|342.09|341.94|342.14|341.99|342.04|341.89|109
1641879300000|2022-01-11 05:35:00|342.14|341.89|342.09|341.94|342.14|341.99|342.04|341.89|101
1641879600000|2022-01-11 05:40:00|342.14|341.99|342.24|342.09|342.29|342.09|342.14|341.99|54
1641879900000|2022-01-11 05:45:00|342.34|342.14|342.34|342.19|342.39|342.24|342.29|342.14|99
1641880200000|2022-01-11 05:50:00|342.39|342.24|342.34|342.19|342.39|342.24|342.29|342.14|106
1641880500000|2022-01-11 05:55:00|342.39|342.24|342.44|342.24|342.44|342.29|342.34|342.19|91
1641880800000|2022-01-11 06:00:00|342.49|342.29|342.29|342.14|342.49|342.34|342.24|342.04|148
1641881100000|2022-01-11 06:05:00|342.24|342.09|342.29|342.14|342.29|342.14|342.09|341.94|223
1641881400000|2022-01-11 06:10:00|342.34|342.19|342.39|342.24|342.44|342.29|342.29|342.14|91
1641881700000|2022-01-11 06:15:00|342.44|342.29|342.24|342.09|342.44|342.29|342.24|342.09|94
1641882000000|2022-01-11 06:20:00|342.29|342.14|342.39|342.24|342.44|342.29|342.24|342.09|90
1641882300000|2022-01-11 06:25:00|342.34|342.19|342.24|342.09|342.34|342.19|342.24|342.09|107
1641882600000|2022-01-11 06:30:00|342.29|342.14|342.19|342.04|342.34|342.19|342.19|342.04|119
1641882900000|2022-01-11 06:35:00|342.14|341.99|341.94|341.79|342.14|341.99|341.89|341.74|153
1641883200000|2022-01-11 06:40:00|341.99|341.84|342.09|341.94|342.14|341.99|341.94|341.79|143
1641883500000|2022-01-11 06:45:00|342.04|341.89|341.89|341.74|342.09|341.94|341.89|341.69|119
1641883800000|2022-01-11 06:50:00|341.94|341.79|341.89|341.74|342.04|341.89|341.84|341.69|159
1641884100000|2022-01-11 06:55:00|341.94|341.79|342.19|342.04|342.19|342.04|341.94|341.79|108
1641884400000|2022-01-11 07:00:00|342.24|342.09|342.29|342.09|342.44|342.29|342.19|342.04|277
1641884700000|2022-01-11 07:05:00|342.24|342.14|342.19|342.04|342.39|342.24|342.19|341.99|154
1641885000000|2022-01-11 07:10:00|342.24|342.09|342.44|342.29|342.49|342.34|342.24|342.09|136
1641885300000|2022-01-11 07:15:00|342.39|342.24|342.49|342.34|342.49|342.34|342.29|342.14|108
1641885600000|2022-01-11 07:20:00|342.54|342.29|342.49|342.34|342.59|342.44|342.44|342.29|120
1641885900000|2022-01-11 07:25:00|342.54|342.39|342.34|342.19|342.64|342.49|342.34|342.19|172
1641886200000|2022-01-11 07:30:00|342.39|342.24|342.59|342.44|342.64|342.44|342.39|342.24|157
1641886500000|2022-01-11 07:35:00|342.64|342.49|342.59|342.44|342.64|342.49|342.49|342.34|118
1641886800000|2022-01-11 07:40:00|342.64|342.49|342.64|342.49|342.69|342.54|342.59|342.44|199
1641887100000|2022-01-11 07:45:00|342.69|342.54|342.89|342.74|342.94|342.79|342.69|342.54|565
1641887400000|2022-01-11 07:50:00|342.94|342.79|342.64|342.49|342.94|342.79|342.64|342.49|149
1641887700000|2022-01-11 07:55:00|342.69|342.54|342.89|342.74|342.89|342.74|342.69|342.54|116
1641888000000|2022-01-11 08:00:00|342.94|342.79|343.19|343.04|343.19|343.04|342.89|342.74|258
1641888300000|2022-01-11 08:05:00|343.14|342.99|343.09|342.94|343.34|343.14|343.04|342.89|269
1641888600000|2022-01-11 08:10:00|343.14|342.99|343.14|342.99|343.34|343.14|343.04|342.89|259
1641888900000|2022-01-11 08:15:00|343.19|343.04|343.14|342.99|343.29|343.14|343.09|342.94|173
1641889200000|2022-01-11 08:20:00|343.19|343.04|343.34|343.14|343.49|343.29|343.19|342.99|240
1641889500000|2022-01-11 08:25:00|343.39|343.19|343.29|343.14|343.39|343.19|343.14|342.99|178
1641889800000|2022-01-11 08:30:00|343.24|343.09|343.19|343.04|343.29|343.14|343.09|342.94|204
1641890100000|2022-01-11 08:35:00|343.24|343.09|343.09|342.89|343.39|343.24|343.04|342.84|300
1641890400000|2022-01-11 08:40:00|343.04|342.94|343.39|343.24|343.44|343.29|342.99|342.79|156
1641890700000|2022-01-11 08:45:00|343.34|343.19|343.04|342.89|343.34|343.19|343.04|342.89|282
1641891000000|2022-01-11 08:50:00|343.09|342.94|343.04|342.89|343.19|343.04|342.89|342.74|439
1641891300000|2022-01-11 08:55:00|342.99|342.84|343.29|343.09|343.34|343.19|342.84|342.69|463
1641891600000|2022-01-11 09:00:00|343.34|343.19|343.19|342.99|343.39|343.24|343.09|342.94|425
1641891900000|2022-01-11 09:05:00|343.14|342.94|343.19|343.04|343.29|343.09|342.99|342.84|253
1641892200000|2022-01-11 09:10:00|343.14|342.99|343.14|342.99|343.14|342.99|342.99|342.84|170
1641892500000|2022-01-11 09:15:00|343.09|342.94|343.14|342.99|343.24|343.04|343.09|342.89|170
1641892800000|2022-01-11 09:20:00|343.44|342.84|343.54|342.94|343.64|343.04|343.44|342.84|0
1641893100000|2022-01-11 09:25:00|343.64|343.04|343.54|342.94|343.64|343.04|343.54|342.94|12
1641893400000|2022-01-11 09:30:00|343.64|343.04|343.74|343.14|343.84|343.24|343.54|342.94|0
1641893700000|2022-01-11 09:35:00|343.84|343.24|343.84|343.24|343.94|343.34|343.64|343.04|0
1641894000000|2022-01-11 09:40:00|343.74|343.14|343.84|343.24|343.84|343.24|343.74|343.14|0
1641894300000|2022-01-11 09:45:00|343.94|343.34|343.94|343.34|344.04|343.44|343.84|343.24|0
1641894600000|2022-01-11 09:50:00|343.54|343.39|343.24|343.09|343.59|343.39|343.24|343.04|67
1641894900000|2022-01-11 09:55:00|343.29|343.14|343.44|343.29|343.49|343.29|343.24|343.09|149
1641895200000|2022-01-11 10:00:00|343.54||343.44||343.54||343.44||54
1641895500000|2022-01-11 10:05:00|343.49|343.34|343.34|343.19|343.54|343.39|343.34|343.19|57
1641895800000|2022-01-11 10:10:00|343.29|343.14|343.34|343.19|343.34|343.19|343.19|343.04|62
1641896100000|2022-01-11 10:15:00|343.29|343.14|343.49|343.29|343.54|343.39|343.29|343.14|29
1641896400000|2022-01-11 10:20:00|343.44|343.34|343.14|342.99|343.49|343.34|343.14|342.99|41
1641896700000|2022-01-11 10:25:00|343.09|342.94|342.94|342.79|343.24|343.09|342.94|342.79|158
1641897000000|2022-01-11 10:30:00|342.89|342.74|342.89|342.74|342.94|342.79|342.84|342.69|95
1641897300000|2022-01-11 10:35:00|342.84|342.69|342.84|342.69|342.99|342.79|342.79|342.64|142
1641897600000|2022-01-11 10:40:00|342.79|342.64|342.79|342.64|342.84|342.69|342.79|342.64|113
1641897900000|2022-01-11 10:45:00|342.74|342.59|342.89|342.74|342.94|342.79|342.74|342.59|140
1641898200000|2022-01-11 10:50:00|342.84|342.69|342.79|342.64|342.84|342.69|342.74|342.59|68
1641898500000|2022-01-11 10:55:00|342.74|342.59|342.69|342.54|342.79|342.59|342.69|342.54|52
1641898800000|2022-01-11 11:00:00|342.74|342.59|342.79|342.59|342.84|342.69|342.69|342.54|22
1641899100000|2022-01-11 11:05:00|342.74|342.64|342.89|342.74|342.89|342.74|342.69|342.54|4
1641899400000|2022-01-11 11:10:00|342.94|342.79|342.89|342.74|342.99|342.79|342.89|342.69|8
1641899700000|2022-01-11 11:15:00|342.84|342.69|342.94|342.79|342.99|342.84|342.84|342.64|13
1641900000000|2022-01-11 11:20:00|342.99|342.84|342.94|342.79|342.99|342.84|342.94|342.74|7
1641900300000|2022-01-11 11:25:00|342.89|342.74|343.04|342.84|343.19|343.04|342.89|342.69|28
1641900600000|2022-01-11 11:30:00|342.99|342.89|343.09|342.89|343.19|343.04|342.99|342.84|13
1641900900000|2022-01-11 11:35:00|343.04|342.84|342.94|342.79|343.09|342.94|342.94|342.79|6
1641901200000|2022-01-11 11:40:00|342.89|342.74|342.79|342.64|343.04|342.89|342.79|342.59|33
1641901500000|2022-01-11 11:45:00|342.84||342.79||342.84||342.79||30
1641901800000|2022-01-11 11:50:00|342.84|342.59|342.89|342.74|342.94|342.74|342.84|342.59|3
1641902100000|2022-01-11 11:55:00|342.84|342.69|342.74|342.59|342.89|342.74|342.74|342.59|14
1641902400000|2022-01-11 12:00:00|342.79|342.54|342.84|342.64|342.89|342.69|342.74|342.54|9
1641902700000|2022-01-11 12:05:00|342.79|342.69|342.79|342.59|342.84|342.69|342.74|342.59|1
1641903000000|2022-01-11 12:10:00|342.74|342.54|342.74|342.59|342.84|342.64|342.74|342.54|0
1641903300000|2022-01-11 12:15:00|342.84|342.69|342.69|342.54|342.84|342.69|342.69|342.54|24
1641903600000|2022-01-11 12:20:00|342.74|342.59|342.74|342.54|342.79|342.64|342.74|342.54|2
1641903900000|2022-01-11 12:25:00|342.69|342.59|342.79|342.59|342.79|342.64|342.69|342.49|2
1641904200000|2022-01-11 12:30:00|342.74|342.54|342.79|342.64|342.84|342.69|342.74|342.54|7
1641904500000|2022-01-11 12:35:00|342.84|342.59|342.94|342.79|342.94|342.79|342.74|342.59|14
1641904800000|2022-01-11 12:40:00|342.89|342.74|342.74|342.59|342.94|342.79|342.74|342.59|14
1641905100000|2022-01-11 12:45:00|342.69|342.54|342.54|342.39|342.74|342.54|342.54|342.39|6
1641905400000|2022-01-11 12:50:00|342.59|342.44|342.59|342.39|342.69|342.49|342.54|342.39|9
1641905700000|2022-01-11 12:55:00|342.54|342.44|342.54|342.34|342.59|342.44|342.49|342.34|3
1641906000000|2022-01-11 13:00:00|342.49|342.29|342.69|342.54|342.74|342.59|342.44|342.24|4
1641906300000|2022-01-11 13:05:00|342.74|342.49|342.64|342.49|342.74|342.54|342.64|342.49|7
1641906600000|2022-01-11 13:10:00|342.69|342.44|342.84|342.64|342.84|342.69|342.69|342.44|23
1641906900000|2022-01-11 13:15:00|342.89|342.69|342.89|342.69|342.89|342.74|342.79|342.64|8
1641907200000|2022-01-11 13:20:00|342.84|342.64|342.84|342.69|342.89|342.74|342.79|342.64|17
1641907500000|2022-01-11 13:25:00|342.89|342.64|342.84|342.69|342.89|342.74|342.79|342.64|11
1641907800000|2022-01-11 13:30:00|342.89|342.74|342.84|342.69|342.89|342.74|342.84|342.69|6
1641908100000|2022-01-11 13:35:00|342.89|342.64|342.74|342.59|342.89|342.74|342.74|342.54|18
1641908400000|2022-01-11 13:40:00|342.79|342.54|342.64|342.49|342.84|342.69|342.59|342.44|20
1641908700000|2022-01-11 13:45:00|342.69|342.54|342.64|342.49|342.79|342.64|342.64|342.44|15
1641909000000|2022-01-11 13:50:00|342.59|342.44|342.54|342.39|342.64|342.44|342.49|342.34|5
1641909300000|2022-01-11 13:55:00|342.59|342.34|342.54|342.34|342.59|342.39|342.49|342.34|6
1641909600000|2022-01-11 14:00:00|342.49|342.29|342.49|342.29|342.59|342.44|342.44|342.24|18
1641909900000|2022-01-11 14:05:00|342.44|342.24|342.39|342.19|342.49|342.29|342.34|342.19|5
1641910200000|2022-01-11 14:10:00|342.34|342.14|342.44|342.29|342.44|342.29|342.29|342.14|7
1641910500000|2022-01-11 14:15:00|342.39|342.24|342.39|342.24|342.39|342.24|342.34|342.19|17
1641910800000|2022-01-11 14:20:00|342.44|342.19|342.39|342.24|342.49|342.29|342.39|342.19|55
1641911100000|2022-01-11 14:25:00|342.34|342.19|342.39|342.24|342.44|342.24|342.29|342.14|80
1641911400000|2022-01-11 14:30:00|342.44|342.19|343.04|342.79|343.19|342.99|342.19|342.04|411
1641911700000|2022-01-11 14:35:00|342.99|342.74|343.44|343.24|343.59|343.39|342.89|342.74|449
1641912000000|2022-01-11 14:40:00|343.39|343.29|343.24|343.04|343.59|343.34|343.04|342.89|70
1641912300000|2022-01-11 14:45:00|343.19|343.09|343.39|343.14|343.39|343.19|342.99|342.79|132
1641912600000|2022-01-11 14:50:00|343.34|343.19|343.69|343.49|343.89|343.69|343.24|343.09|145
1641912900000|2022-01-11 14:55:00|343.64|343.44|344.39|344.19|344.44|344.24|343.54|343.34|246
1641913200000|2022-01-11 15:00:00|344.34|344.24|344.89|344.69|344.94|344.79|344.34|344.19|164
1641913500000|2022-01-11 15:05:00|344.94|344.74|344.84|344.69|345.04|344.89|344.79|344.59|115
1641913800000|2022-01-11 15:10:00|344.89|344.74|345.39|345.19|345.44|345.29|344.84|344.69|308
1641914100000|2022-01-11 15:15:00|345.34|345.24|344.49|344.34|345.34|345.24|344.39|344.19|208
1641914400000|2022-01-11 15:20:00|344.44|344.29|344.79|344.64|344.84|344.69|344.44|344.29|140
1641914700000|2022-01-11 15:25:00|344.84|344.69|344.94|344.79|345.09|344.89|344.74|344.59|58
1641915000000|2022-01-11 15:30:00|345.04|344.84|344.59|344.44|345.24|345.09|344.59|344.39|42
1641915300000|2022-01-11 15:35:00|344.64|344.49|344.49|344.34|344.74|344.54|344.49|344.29|109
1641915600000|2022-01-11 15:40:00|344.44|344.29|344.04|343.84|344.54|344.39|343.89|343.69|134
1641915900000|2022-01-11 15:45:00|343.99|343.79|343.94|343.74|344.19|344.04|343.89|343.74|14
1641916200000|2022-01-11 15:50:00|343.99|343.69|344.39|344.24|344.44|344.24|343.84|343.69|72
1641916500000|2022-01-11 15:55:00|344.44|344.19|344.59|344.44|344.69|344.49|344.29|344.14|42
1641916800000|2022-01-11 16:00:00|344.64|344.49|345.24|345.09|345.39|345.24|344.59|344.44|39
1641917100000|2022-01-11 16:05:00|345.29|345.14|345.29|345.14|345.39|345.24|345.09|344.94|48
1641917400000|2022-01-11 16:10:00|345.34|345.19|345.39|345.19|345.59|345.44|345.29|345.14|75
1641917700000|2022-01-11 16:15:00|345.34|345.24|345.49|345.29|345.54|345.34|345.29|345.14|58
1641918000000|2022-01-11 16:20:00|345.44|345.34|345.59|345.44|345.64|345.44|345.39|345.14|34
1641918300000|2022-01-11 16:25:00|345.64|345.49|345.74|345.59|345.84|345.64|345.54|345.34|75
1641918600000|2022-01-11 16:30:00|345.79|345.64|345.79|345.64|345.84|345.64|345.64|345.44|44
1641918900000|2022-01-11 16:35:00|345.84|345.69|346.04|345.84|346.09|345.89|345.79|345.64|79
1641919200000|2022-01-11 16:40:00|345.99|345.89|346.24|346.09|346.49|346.29|345.99|345.84|99
1641919500000|2022-01-11 16:45:00|346.19|346.04|346.24|346.04|346.24|346.09|345.99|345.79|90
1641919800000|2022-01-11 16:50:00|346.29|346.09|346.94|346.79|346.94|346.79|346.19|346.04|234
1641920100000|2022-01-11 16:55:00|346.89|346.74|346.89|346.69|347.09|346.89|346.89|346.69|110
1641920400000|2022-01-11 17:00:00|346.94|346.74|346.59|346.44|346.94|346.79|346.59|346.44|96
1641920700000|2022-01-11 17:05:00|346.64|346.49|346.74|346.59|346.79|346.64|346.59|346.44|37
1641921000000|2022-01-11 17:10:00|346.69|346.54|346.54|346.39|346.74|346.54|346.49|346.34|33
1641921300000|2022-01-11 17:15:00|346.49|346.34|346.54|346.34|346.64|346.49|346.44|346.24|38
1641921600000|2022-01-11 17:20:00|346.64|346.39|346.69|346.49|346.69|346.49|346.54|346.29|15
1641921900000|2022-01-11 17:25:00|346.64|346.44|346.24|346.04|346.64|346.44|346.14|345.94|31
1641922200000|2022-01-11 17:30:00|346.19|346.09|346.39|346.19|346.44|346.24|346.19|345.99|3
1641922500000|2022-01-11 17:35:00|346.34|346.14|346.34|346.19|346.49|346.34|346.29|346.09|3
1641922800000|2022-01-11 17:40:00|346.29|346.14|346.44|346.24|346.44|346.24|346.29|346.14|9
1641923100000|2022-01-11 17:45:00|346.49|346.29|346.34|346.14|346.54|346.34|346.34|346.14|11
1641923400000|2022-01-11 17:50:00|346.29|346.19|346.49|346.29|346.49|346.29|346.29|346.14|4
1641923700000|2022-01-11 17:55:00|346.44|346.24|346.24|346.09|346.49|346.24|346.24|346.04|22
1641924000000|2022-01-11 18:00:00|346.19|346.04|346.09|345.89|346.19|346.04|345.99|345.79|22
1641924300000|2022-01-11 18:05:00|346.14|345.84|346.14|345.94|346.19|345.99|345.94|345.74|13
1641924600000|2022-01-11 18:10:00|346.19|345.99|346.54|346.24|346.54|346.29|346.14|345.94|89
1641924900000|2022-01-11 18:15:00|346.59|346.29|346.59|346.39|346.59|346.39|346.44|346.24|45
1641925200000|2022-01-11 18:20:00|346.54|346.34|346.54|346.34|346.59|346.44|346.44|346.24|15
1641925500000|2022-01-11 18:25:00|346.49|346.29|346.44|346.29|346.54|346.34|346.44|346.24|7
1641925800000|2022-01-11 18:30:00|346.49|346.34|346.39|346.19|346.49|346.34|346.34|346.19|20
1641926100000|2022-01-11 18:35:00|346.34|346.24|346.44|346.29|346.44|346.29|346.34|346.19|10
1641926400000|2022-01-11 18:40:00|346.39|346.24|346.59|346.39|346.59|346.44|346.39|346.24|11
1641926700000|2022-01-11 18:45:00|346.64|346.44|346.64|346.49|346.74|346.59|346.59|346.39|15
1641927000000|2022-01-11 18:50:00|346.69|346.44|346.74|346.59|346.74|346.59|346.64|346.44|4
1641927300000|2022-01-11 18:55:00|346.79|346.64|346.89|346.69|346.99|346.79|346.79|346.64|42
1641927600000|2022-01-11 19:00:00|346.84|346.64|346.79|346.59|346.89|346.64|346.69|346.54|13
1641927900000|2022-01-11 19:05:00|346.74|346.64|346.64|346.44|346.79|346.64|346.54|346.39|3
1641928200000|2022-01-11 19:10:00|346.59|346.49|346.69|346.54|346.79|346.59|346.59|346.39|6
1641928500000|2022-01-11 19:15:00|346.64|346.49|346.74|346.54|346.74|346.59|346.64|346.49|7
1641928800000|2022-01-11 19:20:00|346.69|346.49|346.74|346.54|346.74|346.59|346.59|346.44|2
1641929100000|2022-01-11 19:25:00|346.79|346.59|346.89|346.69|346.89|346.69|346.74|346.59|22
1641929400000|2022-01-11 19:30:00|346.84|346.64|346.69|346.54|346.89|346.69|346.69|346.49|6
1641929700000|2022-01-11 19:35:00|346.64|346.49|346.84|346.64|346.84|346.69|346.64|346.49|8
1641930000000|2022-01-11 19:40:00|346.79|346.69|346.84|346.64|346.84|346.69|346.79|346.59|2
1641930300000|2022-01-11 19:45:00|346.79|346.69|347.04|346.89|347.04|346.89|346.79|346.69|18
1641930600000|2022-01-11 19:50:00|347.09|346.84|347.24|347.09|347.24|347.09|347.09|346.84|30
1641930900000|2022-01-11 19:55:00|347.29|347.14|347.19|346.99|347.34|347.14|347.14|346.99|17
1641931200000|2022-01-11 20:00:00|347.24|347.04|347.29|347.09|347.29|347.09|347.14|346.94|4
1641931500000|2022-01-11 20:05:00|347.24|347.14|347.09|346.89|347.29|347.14|347.09|346.89|19
1641931800000|2022-01-11 20:10:00|347.04|346.94|347.09|346.89|347.14|346.94|346.99|346.79|20
1641932100000|2022-01-11 20:15:00|347.14|346.94|346.94|346.79|347.14|346.94|346.94|346.79|3
1641932400000|2022-01-11 20:20:00|346.89|346.74|346.84|346.64|346.94|346.79|346.84|346.64|7
1641932700000|2022-01-11 20:25:00|346.79|346.69|346.89|346.74|346.94|346.74|346.74|346.59|1
1641933000000|2022-01-11 20:30:00|346.94|346.79|346.84|346.69|346.99|346.79|346.84|346.69|6
1641933300000|2022-01-11 20:35:00|346.89|346.74|346.94|346.79|346.99|346.79|346.89|346.69|21
1641933600000|2022-01-11 20:40:00|346.89|346.74|347.04|346.89|347.04|346.89|346.84|346.64|6
1641933900000|2022-01-11 20:45:00|346.99|346.79|346.94|346.79|347.09|346.94|346.94|346.74|14
1641934200000|2022-01-11 20:50:00|346.99|346.69|346.89|346.59|347.04|346.69|346.69|346.39|25
1641934500000|2022-01-11 20:55:00|346.94|346.64|347.09|346.84|347.14|346.89|346.89|346.64|27
1641934800000|2022-01-11 21:00:00|347.04|346.79|346.84|346.54|347.04|346.79|346.59|346.39|18
1641935100000|2022-01-11 21:05:00|346.79|346.44|347.14|346.69|347.19|346.84|346.64|346.44|6
1641935400000|2022-01-11 21:10:00|347.09|346.64|347.14|346.54|347.14|346.64|346.94|346.44|2
1641935700000|2022-01-11 21:15:00|347.04|346.44|347.04|346.44|347.14|346.54|347.04|346.44|0
1641936000000|2022-01-11 21:20:00|347.14|346.54|347.04|346.44|347.14|346.54|347.04|346.44|0
1641936300000|2022-01-11 21:25:00|347.14|346.54|347.14|346.54|347.14|346.54|347.04|346.44|0
1641938700000|2022-01-11 22:05:00|347.04|346.44|347.04|346.44|347.14|346.54|347.04|346.44|0
1641939300000|2022-01-11 22:15:00|347.14|346.54|347.04|346.44|347.14|346.54|347.04|346.44|0
1641939600000|2022-01-11 22:20:00|347.14|346.54|347.14|346.54|347.14|346.54|347.14|346.54|0
1641942000000|2022-01-11 23:00:00|347.04|346.44|347.14|346.54|347.14|346.54|347.04|346.44|0
1641942300000|2022-01-11 23:05:00|347.24|346.64|347.14|346.54|347.24|346.64|347.14|346.54|0
1641942900000|2022-01-11 23:15:00|347.04|346.44|346.94|346.34|347.14|346.54|346.94|346.34|0
1641943200000|2022-01-11 23:20:00|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1641943800000|2022-01-11 23:30:00|346.94|346.34|346.84|346.24|346.94|346.34|346.84|346.24|0
1641944100000|2022-01-11 23:35:00|346.74|346.14|346.84|346.24|346.84|346.24|346.74|346.14|0
1641944400000|2022-01-11 23:40:00|346.94|346.34|346.84|346.24|346.94|346.34|346.84|346.24|0
1641944700000|2022-01-11 23:45:00|346.94|346.34|346.84|346.24|346.94|346.34|346.74|346.14|0
1641945000000|2022-01-11 23:50:00|346.74|346.14|346.84|346.24|346.84|346.24|346.74|346.14|0
1641945300000|2022-01-11 23:55:00|346.74|346.14|346.84|346.24|346.84|346.24|346.74|346.14|0
1641945900000|2022-01-12 00:05:00|346.94|346.34|346.84|346.24|346.94|346.34|346.84|346.24|0
1641946500000|2022-01-12 00:15:00|346.74|346.14|346.74|346.14|346.84|346.24|346.74|346.14|0
1641946800000|2022-01-12 00:20:00|346.84|346.24|346.84|346.24|346.84|346.24|346.74|346.14|0
1641947100000|2022-01-12 00:25:00|346.94|346.34|346.84|346.24|346.94|346.34|346.84|346.24|0
1641947400000|2022-01-12 00:30:00|347.59|347.14|347.69|347.54|348.39|348.09|347.39|347.14|1072
1641947700000|2022-01-12 00:35:00|347.74|347.59|347.79|347.64|347.99|347.84|347.74|347.54|283
1641948000000|2022-01-12 00:40:00|347.84|347.69|347.94|347.74|347.99|347.84|347.74|347.59|94
1641948300000|2022-01-12 00:45:00|347.99|347.79|347.94|347.79|348.19|348.04|347.94|347.79|212
1641948600000|2022-01-12 00:50:00|347.99|347.84|347.69|347.54|348.14|347.99|347.69|347.54|201
1641948900000|2022-01-12 00:55:00|347.79|347.64|347.94|347.79|347.99|347.84|347.54|347.39|227
1641949200000|2022-01-12 01:00:00|347.99|347.84|348.09|347.94|348.19|347.99|347.44|347.24|996
1641949500000|2022-01-12 01:05:00|348.04|347.89|347.89|347.69|348.44|348.29|347.79|347.59|581
1641949800000|2022-01-12 01:10:00|347.94|347.74|347.94|347.79|348.19|347.99|347.74|347.54|337
1641950100000|2022-01-12 01:15:00|347.89|347.74|347.44|347.24|347.89|347.74|347.24|347.09|392
1641950400000|2022-01-12 01:20:00|347.39|347.29|347.29|347.09|347.54|347.39|347.24|347.04|216
1641950700000|2022-01-12 01:25:00|347.24|347.14|347.14|346.99|347.34|347.19|347.14|346.99|179
1641951000000|2022-01-12 01:30:00|347.04|346.89|346.84|346.69|347.09|346.94|346.64|346.49|534
1641951300000|2022-01-12 01:35:00|346.89|346.74|347.04|346.89|347.09|346.89|346.74|346.59|169
1641951600000|2022-01-12 01:40:00|347.09|346.94|346.79|346.64|347.14|346.94|346.79|346.64|179
1641951900000|2022-01-12 01:45:00|346.84|346.69|346.69|346.49|346.94|346.79|346.54|346.39|119
1641952200000|2022-01-12 01:50:00|346.64|346.54|346.44|346.24|346.69|346.54|346.34|346.14|153
1641952500000|2022-01-12 01:55:00|346.39|346.19|346.49|346.29|346.59|346.39|346.34|346.19|152
1641952800000|2022-01-12 02:00:00|346.54|346.34|346.64|346.44|346.74|346.59|346.49|346.34|280
1641953100000|2022-01-12 02:05:00|346.59|346.49|346.54|346.39|346.74|346.54|346.44|346.29|123
1641953400000|2022-01-12 02:10:00|346.49|346.34|346.59|346.44|346.64|346.49|346.29|346.14|203
1641953700000|2022-01-12 02:15:00|346.64|346.49|346.64|346.44|346.64|346.49|346.34|346.14|196
1641954000000|2022-01-12 02:20:00|346.69|346.49|346.44|346.24|346.69|346.54|346.39|346.24|107
1641954300000|2022-01-12 02:25:00|346.39|346.29|346.59|346.39|346.59|346.39|346.39|346.19|83
1641954600000|2022-01-12 02:30:00|346.54|346.44|346.69|346.54|346.69|346.54|346.54|346.39|99
1641954900000|2022-01-12 02:35:00|346.74|346.59|346.84|346.64|346.84|346.69|346.64|346.49|159
1641955200000|2022-01-12 02:40:00|346.89|346.69|347.04|346.89|347.04|346.89|346.84|346.69|98
1641955500000|2022-01-12 02:45:00|347.09|346.94|347.09|346.94|347.24|347.09|346.89|346.74|181
1641955800000|2022-01-12 02:50:00|347.14|346.99|347.04|346.89|347.24|347.04|346.74|346.54|284
1641956100000|2022-01-12 02:55:00|346.99|346.79|346.54|346.34|346.99|346.79|346.49|346.34|136
1641956400000|2022-01-12 03:00:00|346.49|346.39|346.54|346.39|346.59|346.44|346.49|346.34|162
1641956700000|2022-01-12 03:05:00|346.59|346.34|346.49|346.34|346.59|346.34|346.49|346.34|43
1641957000000|2022-01-12 03:10:00|346.44|346.29|346.19|346.04|346.44|346.29|346.14|345.99|267
1641957300000|2022-01-12 03:15:00|346.24|346.09|346.24|346.09|346.29|346.14|346.19|346.04|46
1641957600000|2022-01-12 03:20:00|346.29|346.14|346.19|345.99|346.39|346.24|346.09|345.94|250
1641957900000|2022-01-12 03:25:00|346.24|346.04|346.19|346.04|346.24|346.09|346.19|345.99|56
1641958200000|2022-01-12 03:30:00|346.14|345.99|346.19|346.04|346.19|346.04|346.09|345.94|108
1641958500000|2022-01-12 03:35:00|346.24|346.09|346.19|346.04|346.29|346.09|346.19|346.04|147
1641958800000|2022-01-12 03:40:00|346.24|346.09|345.99|345.84|346.24|346.09|345.99|345.79|186
1641959100000|2022-01-12 03:45:00|346.04|345.79|345.84|345.69|346.04|345.84|345.84|345.69|182
1641959400000|2022-01-12 03:50:00|345.89|345.74|345.99|345.84|346.04|345.84|345.89|345.74|142
1641959700000|2022-01-12 03:55:00|345.94|345.79|345.99|345.84|346.04|345.84|345.94|345.79|247
1641960000000|2022-01-12 04:00:00|346.04|345.89|346.44|346.29|346.44|346.29|346.04|345.89|171
1641960300000|2022-01-12 04:05:00|346.49|346.34|346.39|346.24|346.49|346.34|346.39|346.24|71
1641960600000|2022-01-12 04:10:00|346.34|346.19|346.29|346.14|346.34|346.19|346.24|346.09|79
1641960900000|2022-01-12 04:15:00|346.34|346.19|346.49|346.34|346.49|346.34|346.34|346.19|63
1641961200000|2022-01-12 04:20:00|346.54|346.39|346.44|346.29|346.54|346.39|346.34|346.19|95
1641961500000|2022-01-12 04:25:00|346.49|346.34|346.49|346.34|346.49|346.34|346.49|346.34|45
1641961800000|2022-01-12 04:30:00|346.44|346.29|346.39|346.24|346.44|346.29|346.39|346.24|109
1641962100000|2022-01-12 04:35:00|346.34|346.19|346.54|346.39|346.54|346.39|346.34|346.19|74
1641962400000|2022-01-12 04:40:00|||||||||59
1641962700000|2022-01-12 04:45:00|346.59|346.34|346.54|346.39|346.59|346.39|346.44|346.29|170
1641963000000|2022-01-12 04:50:00|346.49|346.34|346.29|346.14|346.49|346.34|346.29|346.14|159
1641963300000|2022-01-12 04:55:00|346.34|346.19|346.34|346.19|346.34|346.19|346.24|346.09|136
1641963600000|2022-01-12 05:00:00|346.29|346.09|345.94|345.79|346.29|346.09|345.89|345.74|234
1641963900000|2022-01-12 05:05:00|345.99|345.84|345.99|345.84|346.19|346.04|345.94|345.79|153
1641964200000|2022-01-12 05:10:00|346.04|345.89|346.14|345.99|346.14|345.99|345.89|345.74|96
1641964500000|2022-01-12 05:15:00|346.09|345.94|345.79|345.64|346.09|345.94|345.79|345.64|252
1641964800000|2022-01-12 05:20:00|345.74|345.59|345.79|345.64|345.84|345.69|345.69|345.54|249
1641965100000|2022-01-12 05:25:00|345.84|345.69|345.64|345.49|345.84|345.69|345.54|345.39|253
1641965400000|2022-01-12 05:30:00|345.59|345.44|345.49|345.34|345.69|345.54|345.34|345.19|285
1641965700000|2022-01-12 05:35:00|345.54|345.39|345.79|345.64|345.79|345.64|345.49|345.34|141
1641966000000|2022-01-12 05:40:00|345.84|345.69|345.94|345.79|346.04|345.89|345.84|345.69|142
1641966300000|2022-01-12 05:45:00|345.99|345.84|346.09|345.94|346.09|345.94|345.89|345.74|91
1641966600000|2022-01-12 05:50:00|346.04|345.89|346.09|345.94|346.14|345.99|345.94|345.74|233
1641966900000|2022-01-12 05:55:00|346.04|345.89|345.94|345.79|346.04|345.89|345.89|345.74|123
1641967200000|2022-01-12 06:00:00|345.99|345.74|346.09|345.94|346.19|346.04|345.99|345.74|186
1641967500000|2022-01-12 06:05:00|346.04|345.89|345.84|345.69|346.04|345.94|345.69|345.54|335
1641967800000|2022-01-12 06:10:00|345.89|345.74|345.64|345.49|345.89|345.74|345.64|345.49|148
1641968100000|2022-01-12 06:15:00|345.69|345.54|345.49|345.34|345.69|345.54|345.49|345.34|139
1641968400000|2022-01-12 06:20:00|345.59|345.39|345.54|345.39|345.64|345.49|345.54|345.34|234
1641968700000|2022-01-12 06:25:00|345.59|345.44|345.49|345.34|345.59|345.44|345.44|345.29|162
1641969000000|2022-01-12 06:30:00|345.54|345.39|345.64|345.49|345.69|345.54|345.54|345.39|123
1641969300000|2022-01-12 06:35:00|345.59|345.44|345.79|345.64|345.84|345.69|345.59|345.44|145
1641969600000|2022-01-12 06:40:00|345.84|345.69|345.84|345.69|345.94|345.79|345.79|345.64|174
1641969900000|2022-01-12 06:45:00|345.79|345.64|345.79|345.64|345.84|345.69|345.74|345.59|113
1641970200000|2022-01-12 06:50:00|345.74|345.59|345.64|345.49|345.79|345.64|345.64|345.44|145
1641970500000|2022-01-12 06:55:00|345.59|345.44|345.34|345.19|345.59|345.44|345.24|345.09|262
1641970800000|2022-01-12 07:00:00|345.39|345.14|345.39|345.24|345.59|345.39|345.34|345.14|145
1641971100000|2022-01-12 07:05:00|345.44|345.29|345.44|345.29|345.49|345.29|345.34|345.19|101
1641971400000|2022-01-12 07:10:00|345.49|345.34|345.54|345.39|345.64|345.49|345.49|345.34|138
1641971700000|2022-01-12 07:15:00|345.49|345.34|345.64|345.44|345.69|345.54|345.49|345.34|110
1641972000000|2022-01-12 07:20:00|345.69|345.49|345.79|345.64|345.84|345.69|345.69|345.49|83
1641972300000|2022-01-12 07:25:00|345.84|345.69|345.74|345.59|345.84|345.69|345.59|345.44|152
1641972600000|2022-01-12 07:30:00|345.79|345.64|345.89|345.74|345.89|345.74|345.79|345.64|138
1641972900000|2022-01-12 07:35:00|345.94|345.79|345.74|345.59|345.94|345.79|345.64|345.49|245
1641973200000|2022-01-12 07:40:00|345.69|345.54|345.79|345.64|345.84|345.69|345.69|345.49|243
1641973500000|2022-01-12 07:45:00|345.74|345.59|345.69|345.54|345.79|345.64|345.69|345.54|79
1641973800000|2022-01-12 07:50:00|345.74|345.59|345.54|345.39|345.79|345.59|345.54|345.39|153
1641974100000|2022-01-12 07:55:00|345.49|345.34|345.64|345.49|345.64|345.49|345.44|345.29|201
1641974400000|2022-01-12 08:00:00|345.69|345.54|345.79|345.64|345.94|345.79|345.69|345.54|253
1641974700000|2022-01-12 08:05:00|345.74|345.59|345.84|345.69|345.89|345.69|345.69|345.54|170
1641975000000|2022-01-12 08:10:00|345.89|345.74|345.99|345.84|346.04|345.89|345.84|345.69|159
1641975300000|2022-01-12 08:15:00|345.94|345.79|345.99|345.84|346.09|345.94|345.89|345.74|151
1641975600000|2022-01-12 08:20:00|345.94|345.79|346.09|345.94|346.14|345.99|345.94|345.79|117
1641975900000|2022-01-12 08:25:00|346.14|345.99|345.99|345.84|346.19|346.04|345.94|345.79|209
1641976200000|2022-01-12 08:30:00|346.04|345.79|346.19|345.99|346.24|346.09|345.99|345.79|254
1641976500000|2022-01-12 08:35:00|346.14|346.04|346.24|346.09|346.29|346.14|346.09|345.94|204
1641976800000|2022-01-12 08:40:00|346.19|346.04|346.54|346.34|346.59|346.44|346.19|346.04|446
1641977100000|2022-01-12 08:45:00|346.49|346.39|346.49|346.34|346.59|346.39|346.44|346.29|296
1641977400000|2022-01-12 08:50:00|346.54|346.29|346.79|346.64|346.79|346.64|346.49|346.29|413
1641977700000|2022-01-12 08:55:00|346.84|346.59|347.34|347.14|347.34|347.19|346.84|346.59|902
1641978000000|2022-01-12 09:00:00|347.19|347.19|347.54|347.34|347.54|347.39|346.99|346.84|614
1641978300000|2022-01-12 09:05:00|347.59|347.39|347.69|347.49|347.69|347.49|347.29|347.14|575
1641978600000|2022-01-12 09:10:00|347.64|347.54|347.49|347.34|347.69|347.54|347.44|347.24|169
1641978900000|2022-01-12 09:15:00|347.44|347.29|347.29|347.14|347.49|347.29|347.29|347.09|133
1641979200000|2022-01-12 09:20:00|347.64|347.04|347.74|347.14|347.74|347.14|347.64|347.04|0
1641979500000|2022-01-12 09:25:00|347.84|347.24|347.94|347.34|347.94|347.34|347.74|347.14|18
1641979800000|2022-01-12 09:30:00|347.84|347.24|347.84|347.24|347.94|347.34|347.74|347.14|0
1641980100000|2022-01-12 09:35:00|347.74|347.14|347.74|347.14|347.84|347.24|347.74|347.14|0
1641980400000|2022-01-12 09:40:00|347.84|347.24|347.84|347.24|347.84|347.24|347.74|347.14|0
1641980700000|2022-01-12 09:45:00|347.94|347.34|347.94|347.34|347.94|347.34|347.84|347.24|0
1641981000000|2022-01-12 09:50:00|347.39|347.24|347.24|347.04|347.64|347.44|347.09|346.89|496
1641981300000|2022-01-12 09:55:00|347.29|347.09|347.29|347.09|347.34|347.14|347.14|346.94|71
1641981600000|2022-01-12 10:00:00|347.34|347.14|347.14|346.99|347.39|347.24|347.14|346.94|37
1641981900000|2022-01-12 10:05:00|347.19|346.94|346.94|346.79|347.19|346.99|346.94|346.79|7
1641982200000|2022-01-12 10:10:00|346.99|346.84|346.99|346.84|347.04|346.89|346.89|346.74|17
1641982500000|2022-01-12 10:15:00|347.04|346.89|347.04|346.89|347.04|346.89|346.99|346.84|6
1641982800000|2022-01-12 10:20:00|347.09|346.94|347.24|347.09|347.29|347.14|347.09|346.94|20
1641983100000|2022-01-12 10:25:00|347.19|347.04|347.19|347.04|347.29|347.09|347.19|346.99|19
1641983400000|2022-01-12 10:30:00|347.14|346.99|347.19|347.04|347.24|347.09|347.14|346.99|2
1641983700000|2022-01-12 10:35:00|347.24|346.99|347.24|347.09|347.24|347.09|347.19|346.99|5
1641984000000|2022-01-12 10:40:00|347.19|347.04|347.29|347.14|347.34|347.14|347.19|347.04|3
1641984300000|2022-01-12 10:45:00|347.34|347.09|347.39|347.19|347.44|347.24|347.34|347.09|0
1641984600000|2022-01-12 10:50:00|347.34|347.24|347.29|347.14|347.39|347.24|347.29|347.14|0
1641984900000|2022-01-12 10:55:00|347.34|347.19|347.39|347.19|347.39|347.24|347.34|347.14|5
1641985200000|2022-01-12 11:00:00|347.44|347.24|347.44|347.29|347.54|347.34|347.34|347.19|38
1641985500000|2022-01-12 11:05:00|347.49|347.24|347.49|347.34|347.54|347.39|347.44|347.24|9
1641985800000|2022-01-12 11:10:00|347.54|347.29|347.44|347.24|347.54|347.34|347.39|347.24|11
1641986100000|2022-01-12 11:15:00|347.39|347.19|347.44|347.24|347.44|347.29|347.39|347.19|2
1641986400000|2022-01-12 11:20:00|347.39|347.29|347.54|347.34|347.59|347.39|347.39|347.24|2
1641986700000|2022-01-12 11:25:00|347.49|347.39|347.39|347.24|347.54|347.39|347.39|347.19|4
1641987000000|2022-01-12 11:30:00|347.34|347.19|347.44|347.24|347.49|347.29|347.34|347.19|1
1641987300000|2022-01-12 11:35:00|347.39|347.29|347.44|347.24|347.44|347.29|347.39|347.24|0
1641987600000|2022-01-12 11:40:00|347.39|347.19|347.44|347.29|347.49|347.34|347.39|347.19|3
1641987900000|2022-01-12 11:45:00|347.49|347.34|347.64|347.44|347.69|347.49|347.44|347.29|3
1641988200000|2022-01-12 11:50:00|347.59|347.39|347.69|347.49|347.69|347.49|347.59|347.39|0
1641988500000|2022-01-12 11:55:00|347.64|347.54|347.54|347.39|347.69|347.54|347.54|347.39|4
1641988800000|2022-01-12 12:00:00|347.59|347.34|347.54|347.39|347.59|347.44|347.44|347.29|5
1641989100000|2022-01-12 12:05:00|347.59|347.44|347.44|347.24|347.59|347.44|347.39|347.24|6
1641989400000|2022-01-12 12:10:00|347.39|347.29|347.49|347.34|347.54|347.34|347.39|347.24|2
1641989700000|2022-01-12 12:15:00|347.54|347.39|347.54|347.39|347.59|347.44|347.49|347.29|11
1641990000000|2022-01-12 12:20:00|347.59|347.44|347.64|347.49|347.64|347.49|347.54|347.39|16
1641990300000|2022-01-12 12:25:00|347.59|347.44|347.54|347.39|347.59|347.49|347.54|347.34|1
1641990600000|2022-01-12 12:30:00|347.59|347.44|347.64|347.49|347.64|347.49|347.59|347.39|2
1641990900000|2022-01-12 12:35:00|347.69|347.44|347.69|347.54|347.69|347.54|347.64|347.44|0
1641991200000|2022-01-12 12:40:00|347.64|347.49|347.64|347.49|347.64|347.54|347.59|347.44|0
1641991500000|2022-01-12 12:45:00|347.69|347.59|348.04|347.84|348.04|347.89|347.69|347.59|88
1641991800000|2022-01-12 12:50:00|347.99|347.79|347.79|347.64|347.99|347.79|347.79|347.59|8
1641992100000|2022-01-12 12:55:00|347.84|347.69|347.79|347.64|347.89|347.74|347.79|347.59|6
1641992400000|2022-01-12 13:00:00|347.84|347.69|347.94|347.79|347.99|347.79|347.84|347.64|14
1641992700000|2022-01-12 13:05:00|347.99|347.74|347.89|347.74|348.09|347.89|347.84|347.69|30
1641993000000|2022-01-12 13:10:00|347.94|347.79|348.04|347.89|348.09|347.89|347.89|347.74|22
1641993300000|2022-01-12 13:15:00|347.99|347.84|348.24|348.09|348.24|348.09|347.99|347.79|25
1641993600000|2022-01-12 13:20:00|348.19|348.04|348.24|348.09|348.29|348.14|348.14|347.99|69
1641993900000|2022-01-12 13:25:00|348.29|348.14|348.34|348.19|348.49|348.29|348.29|348.14|50
1641994200000|2022-01-12 13:30:00|348.44|348.24|348.54|348.34|348.84|348.59|348.34|348.09|161
1641994500000|2022-01-12 13:35:00|348.49|348.39|349.14|348.94|349.19|348.99|348.49|348.39|104
1641994800000|2022-01-12 13:40:00|349.19|348.99|348.84|348.64|349.19|348.99|348.84|348.64|23
1641995100000|2022-01-12 13:45:00|348.79|348.59|348.64|348.44|348.79|348.59|348.49|348.29|17
1641995400000|2022-01-12 13:50:00|348.69|348.49|348.64|348.44|348.69|348.49|348.49|348.29|9
1641995700000|2022-01-12 13:55:00|348.59|348.34|348.69|348.49|348.69|348.54|348.49|348.34|4
1641996000000|2022-01-12 14:00:00|348.64|348.54|348.89|348.69|348.89|348.74|348.64|348.49|48
1641996300000|2022-01-12 14:05:00|348.84|348.64|348.79|348.64|348.84|348.69|348.64|348.49|6
1641996600000|2022-01-12 14:10:00|348.74|348.54|348.69|348.49|348.74|348.59|348.59|348.44|6
1641996900000|2022-01-12 14:15:00|348.64|348.54|348.54|348.34|348.69|348.54|348.49|348.34|19
1641997200000|2022-01-12 14:20:00|348.59|348.39|348.64|348.44|348.69|348.54|348.59|348.34|15
1641997500000|2022-01-12 14:25:00|348.59|348.49|348.64|348.49|348.74|348.54|348.59|348.44|8
1641997800000|2022-01-12 14:30:00|348.59|348.44|348.99|348.79|349.64|349.49|348.59|348.44|458
1641998100000|2022-01-12 14:35:00|348.89|348.69|348.74|348.49|348.89|348.69|348.29|348.04|224
1641998400000|2022-01-12 14:40:00|348.79|348.54|347.99|347.79|348.79|348.54|347.84|347.64|238
1641998700000|2022-01-12 14:45:00|348.04|347.84|348.19|347.99|348.19|347.99|347.84|347.69|210
1641999000000|2022-01-12 14:50:00|348.24|348.04|348.54|348.34|348.54|348.34|348.04|347.84|52
1641999300000|2022-01-12 14:55:00|348.49|348.39|348.79|348.64|348.84|348.64|348.44|348.24|57
1641999600000|2022-01-12 15:00:00|348.74|348.59|348.34|348.19|348.94|348.74|348.34|348.09|43
1641999900000|2022-01-12 15:05:00|348.39|348.14|348.44|348.29|348.49|348.34|348.19|347.94|46
1642000200000|2022-01-12 15:10:00|348.49|348.34|348.59|348.39|348.79|348.59|348.49|348.29|34
1642000500000|2022-01-12 15:15:00|348.64|348.44|348.59|348.44|348.69|348.49|348.44|348.29|40
1642000800000|2022-01-12 15:20:00|348.64|348.39|348.59|348.39|348.69|348.49|348.44|348.29|34
1642001100000|2022-01-12 15:25:00|348.54|348.44|348.54|348.39|348.69|348.54|348.44|348.29|33
1642001400000|2022-01-12 15:30:00|348.59|348.44|348.34|348.19|348.59|348.44|348.24|348.04|48
1642001700000|2022-01-12 15:35:00|348.29|348.14|348.04|347.84|348.44|348.24|347.99|347.84|69
1642002000000|2022-01-12 15:40:00|348.09|347.89|348.04|347.84|348.24|348.04|347.79|347.59|42
1642002300000|2022-01-12 15:45:00|347.99|347.79|347.74|347.54|348.04|347.84|347.74|347.54|29
1642002600000|2022-01-12 15:50:00|347.79|347.59|347.44|347.24|347.79|347.59|347.34|347.14|38
1642002900000|2022-01-12 15:55:00|347.39|347.19|347.64|347.49|347.69|347.54|347.29|347.09|63
1642003200000|2022-01-12 16:00:00|347.59|347.44|347.49|347.29|347.79|347.59|347.44|347.29|29
1642003500000|2022-01-12 16:05:00|347.44|347.34|347.19|346.99|347.49|347.34|346.99|346.79|45
1642003800000|2022-01-12 16:10:00|347.24|347.04|347.09|346.89|347.39|347.19|347.09|346.89|17
1642004100000|2022-01-12 16:15:00|347.04|346.84|347.24|347.04|347.34|347.14|346.84|346.69|58
1642004400000|2022-01-12 16:20:00|347.19|346.99|347.34|347.19|347.49|347.29|347.19|346.99|29
1642004700000|2022-01-12 16:25:00|347.44|347.24|347.74|347.49|347.74|347.59|347.34|347.14|52
1642005000000|2022-01-12 16:30:00|347.69|347.54|347.74|347.54|347.89|347.69|347.69|347.54|16
1642005300000|2022-01-12 16:35:00|347.69|347.59|347.84|347.64|347.89|347.74|347.64|347.49|23
1642005600000|2022-01-12 16:40:00|347.89|347.69|347.79|347.64|347.94|347.79|347.74|347.59|23
1642005900000|2022-01-12 16:45:00|347.74|347.59|347.84|347.64|347.84|347.69|347.69|347.49|30
1642006200000|2022-01-12 16:50:00|347.79|347.69|347.89|347.69|347.94|347.79|347.79|347.64|12
1642006500000|2022-01-12 16:55:00|347.84|347.74|347.84|347.64|347.84|347.74|347.69|347.54|19
1642006800000|2022-01-12 17:00:00|347.79|347.69|347.79|347.64|347.79|347.69|347.74|347.59|5
1642007100000|2022-01-12 17:05:00|347.74|347.59|347.59|347.39|347.84|347.69|347.59|347.39|18
1642007400000|2022-01-12 17:10:00|347.64|347.44|347.84|347.64|347.89|347.69|347.64|347.44|31
1642007700000|2022-01-12 17:15:00|347.89|347.69|348.24|348.04|348.24|348.04|347.84|347.64|21
1642008000000|2022-01-12 17:20:00|348.19|347.99|348.39|348.14|348.39|348.19|348.14|347.99|10
1642008300000|2022-01-12 17:25:00|348.34|348.19|348.34|348.14|348.49|348.29|348.29|348.14|9
1642008600000|2022-01-12 17:30:00|348.29|348.19|348.44|348.29|348.54|348.34|348.29|348.14|10
1642008900000|2022-01-12 17:35:00|348.49|348.34|348.49|348.24|348.59|348.44|348.44|348.24|10
1642009200000|2022-01-12 17:40:00|348.44|348.29|348.49|348.29|348.54|348.39|348.29|348.14|10
1642009500000|2022-01-12 17:45:00|348.44|348.24|348.39|348.24|348.49|348.34|348.34|348.19|3
1642009800000|2022-01-12 17:50:00|348.49|348.29|348.69|348.49|348.69|348.54|348.44|348.29|13
1642010100000|2022-01-12 17:55:00|348.64|348.54|348.59|348.44|348.74|348.59|348.59|348.39|8
1642010400000|2022-01-12 18:00:00|348.64|348.49|348.69|348.54|348.79|348.54|348.54|348.34|22
1642010700000|2022-01-12 18:05:00|348.64|348.49|348.49|348.29|348.64|348.54|348.49|348.29|9
1642011000000|2022-01-12 18:10:00|348.54|348.34|348.14|347.89|348.54|348.34|348.04|347.79|86
1642011300000|2022-01-12 18:15:00|348.09|347.94|348.14|347.94|348.19|348.04|348.04|347.84|9
1642011600000|2022-01-12 18:20:00|348.09|347.89|348.09|347.89|348.14|347.94|348.04|347.84|3
1642011900000|2022-01-12 18:25:00|348.04|347.94|348.14|347.94|348.29|348.14|348.04|347.89|9
1642012200000|2022-01-12 18:30:00|348.09|347.89|348.34|348.14|348.34|348.14|348.04|347.89|5
1642012500000|2022-01-12 18:35:00|348.29|348.09|348.19|348.04|348.29|348.14|348.14|347.94|1
1642012800000|2022-01-12 18:40:00|348.24|347.99|348.24|348.04|348.34|348.14|348.19|347.99|11
1642013100000|2022-01-12 18:45:00|348.19|348.09|348.29|348.14|348.34|348.19|348.19|347.99|9
1642013400000|2022-01-12 18:50:00|348.24|348.09|348.14|347.94|348.29|348.14|348.09|347.94|22
1642013700000|2022-01-12 18:55:00|348.09|347.99|348.19|347.99|348.24|348.09|348.09|347.99|6
1642014000000|2022-01-12 19:00:00|348.14|347.94|348.04|347.89|348.19|348.04|347.99|347.84|17
1642014300000|2022-01-12 19:05:00|347.99|347.84|348.09|347.89|348.14|347.94|347.99|347.79|11
1642014600000|2022-01-12 19:10:00|348.04|347.94|348.24|348.04|348.24|348.09|348.04|347.84|8
1642014900000|2022-01-12 19:15:00|348.19|348.09|348.19|348.04|348.24|348.09|348.19|348.04|5
1642015200000|2022-01-12 19:20:00|348.14|347.99|348.29|348.14|348.34|348.14|348.14|347.94|18
1642015500000|2022-01-12 19:25:00|348.24|348.09|348.24|348.04|348.29|348.14|348.19|348.04|2
1642015800000|2022-01-12 19:30:00|348.19|348.09|347.99|347.84|348.24|348.09|347.94|347.79|7
1642016100000|2022-01-12 19:35:00|347.94|347.79|347.99|347.79|348.04|347.89|347.94|347.79|12
1642016400000|2022-01-12 19:40:00|347.94|347.84|347.94|347.74|348.09|347.89|347.84|347.64|41
1642016700000|2022-01-12 19:45:00|347.99|347.79|348.14|347.94|348.14|347.99|347.94|347.74|21
1642017000000|2022-01-12 19:50:00|348.09|347.99|348.14|347.94|348.24|348.09|348.09|347.94|5
1642017300000|2022-01-12 19:55:00|348.09|347.99|348.14|347.94|348.14|347.99|348.09|347.89|9
1642017600000|2022-01-12 20:00:00|348.19|347.99|347.94|347.74|348.24|348.09|347.84|347.64|11
1642017900000|2022-01-12 20:05:00|347.89|347.69|347.84|347.64|347.94|347.79|347.79|347.64|3
1642018200000|2022-01-12 20:10:00|347.94|347.69|347.89|347.74|347.94|347.74|347.79|347.64|6
1642018500000|2022-01-12 20:15:00|347.94|347.79|347.94|347.74|348.09|347.89|347.94|347.74|2
1642018800000|2022-01-12 20:20:00|347.89|347.69|348.04|347.84|348.09|347.89|347.89|347.69|17
1642019100000|2022-01-12 20:25:00|347.99|347.79|347.99|347.84|348.09|347.89|347.94|347.79|6
1642019400000|2022-01-12 20:30:00|347.94|347.79|347.94|347.74|348.09|347.94|347.89|347.74|11
1642019700000|2022-01-12 20:35:00|347.89|347.79|347.89|347.69|348.04|347.84|347.89|347.69|6
1642020000000|2022-01-12 20:40:00|347.84|347.74|348.09|347.89|348.19|347.99|347.84|347.69|18
1642020300000|2022-01-12 20:45:00|348.14|347.94|347.89|347.69|348.24|348.09|347.89|347.64|14
1642020600000|2022-01-12 20:50:00|347.94|347.79|348.09|347.89|348.24|348.04|347.94|347.79|23
1642020900000|2022-01-12 20:55:00|348.04|347.74|348.09|347.74|348.34|348.09|347.94|347.64|44
1642021200000|2022-01-12 21:00:00|348.04|347.79|348.09|347.84|348.19|347.94|348.04|347.74|2
1642021500000|2022-01-12 21:05:00|348.19|347.79|348.19|347.94|348.29|348.04|348.19|347.79|6
1642021800000|2022-01-12 21:10:00|348.24|347.89|348.24|347.64|348.34|347.89|348.19|347.64|3
1642022100000|2022-01-12 21:15:00|348.34|347.74|348.44|347.84|348.44|347.84|348.24|347.64|0
1642022400000|2022-01-12 21:20:00|348.34|347.74|348.34|347.74|348.44|347.84|348.24|347.64|0
1642023000000|2022-01-12 21:30:00|348.24|347.64|348.34|347.74|348.34|347.74|348.24|347.64|0
1642023300000|2022-01-12 21:35:00|348.24|347.64|348.24|347.64|348.24|347.64|348.24|347.64|0
1642024500000|2022-01-12 21:55:00|348.14|347.54|348.14|347.54|348.24|347.64|348.04|347.44|0
1642028100000|2022-01-12 22:55:00|348.44|347.84|348.84|348.24|348.84|348.24|348.44|347.84|0
1642028400000|2022-01-12 23:00:00|348.94|348.34|348.94|348.34|348.94|348.34|348.84|348.24|0
1642028700000|2022-01-12 23:05:00|348.84|348.24|348.84|348.24|348.94|348.34|348.84|348.24|0
1642029000000|2022-01-12 23:10:00|348.94|348.34|348.84|348.24|348.94|348.34|348.84|348.24|0
1642029600000|2022-01-12 23:20:00|348.94|348.34|348.94|348.34|348.94|348.34|348.94|348.34|0
1642029900000|2022-01-12 23:25:00|348.84|348.24|348.84|348.24|348.84|348.24|348.84|348.24|0
1642030200000|2022-01-12 23:30:00|348.94|348.34|348.94|348.34|348.94|348.34|348.84|348.24|0
1642030500000|2022-01-12 23:35:00|348.84|348.24|348.94|348.34|349.04|348.44|348.84|348.24|0
1642030800000|2022-01-12 23:40:00|348.84|348.24|348.84|348.24|348.94|348.34|348.84|348.24|0
1642031100000|2022-01-12 23:45:00|348.94|348.34|348.84|348.24|348.94|348.34|348.84|348.24|0
1642031400000|2022-01-12 23:50:00|348.74|348.14|348.55|347.95|348.84|348.24|348.44|347.84|0
1642031700000|2022-01-12 23:55:00|348.65|348.05|348.55|347.95|348.65|348.05|348.55|347.95|0
1642032000000|2022-01-13 00:00:00|348.65|348.05|348.55|347.95|348.65|348.05|348.45|347.85|0
1642032300000|2022-01-13 00:05:00|348.45|347.85|348.45|347.85|348.55|347.95|348.45|347.85|0
1642032600000|2022-01-13 00:10:00|348.35|347.75|348.35|347.75|348.45|347.85|348.35|347.75|0
1642032900000|2022-01-13 00:15:00|348.45|347.85|348.35|347.75|348.45|347.85|348.25|347.65|0
1642033200000|2022-01-13 00:20:00|348.25|347.65|348.35|347.75|348.45|347.85|348.25|347.65|0
1642033500000|2022-01-13 00:25:00|348.45|347.85|348.45|347.85|348.45|347.85|348.45|347.85|0
1642033800000|2022-01-13 00:30:00|347.55|346.95|347.6|347.45|348.3|348|347.35|346.95|392
1642034100000|2022-01-13 00:35:00|347.55|347.4|348.35|348.15|348.35|348.2|347.55|347.35|469
1642034400000|2022-01-13 00:40:00|348.3|348.2|348.6|348.4|348.7|348.55|348.3|348.15|320
1642034700000|2022-01-13 00:45:00|348.65|348.45|348.7|348.5|348.8|348.65|348.5|348.35|241
1642035000000|2022-01-13 00:50:00|348.75|348.55|348.65|348.45|348.95|348.8|348.6|348.4|325
1642035300000|2022-01-13 00:55:00|348.7|348.5|348.65|348.5|348.85|348.7|348.45|348.25|207
1642035600000|2022-01-13 01:00:00|348.55|348.35|347.35|347.2|348.55|348.35|347.25|347.1|1229
1642035900000|2022-01-13 01:05:00|347.45|347.25|347.35|347.15|347.5|347.35|347.2|347.05|571
1642036200000|2022-01-13 01:10:00|347.4|347.2|347.3|347.15|347.55|347.4|347.1|346.95|468
1642036500000|2022-01-13 01:15:00|347.25|347.1|346.85|346.7|347.7|347.5|346.85|346.65|544
1642036800000|2022-01-13 01:20:00|346.9|346.75|346.8|346.6|347|346.8|346.45|346.25|580
1642037100000|2022-01-13 01:25:00|346.85|346.65|346.9|346.7|347.15|347|346.85|346.65|224
1642037400000|2022-01-13 01:30:00|346.95|346.75|347|346.85|347|346.85|346.65|346.5|278
1642037700000|2022-01-13 01:35:00|346.95|346.8|347.2|347|347.2|347|346.85|346.7|191
1642038000000|2022-01-13 01:40:00|347.15|347.05|347.75|347.55|347.8|347.6|347.1|346.95|247
1642038300000|2022-01-13 01:45:00|347.7|347.6|347.75|347.6|347.9|347.7|347.55|347.4|130
1642038600000|2022-01-13 01:50:00|347.7|347.55|347.55|347.4|347.75|347.55|347.45|347.3|178
1642038900000|2022-01-13 01:55:00|347.5|347.35|347.5|347.3|347.75|347.6|347.4|347.25|175
1642039200000|2022-01-13 02:00:00|347.55|347.35|347.4|347.2|347.6|347.45|347.25|347.1|140
1642039500000|2022-01-13 02:05:00|347.35|347.25|347.6|347.45|347.6|347.45|347.3|347.15|161
1642039800000|2022-01-13 02:10:00|347.5|347.35|347.55|347.4|347.55|347.4|347.3|347.15|172
1642040100000|2022-01-13 02:15:00|347.6|347.35|347.3|347.1|347.65|347.45|347.3|347.1|121
1642040400000|2022-01-13 02:20:00|347.25|347.15|347.65|347.5|347.7|347.55|347.25|347.1|371
1642040700000|2022-01-13 02:25:00|347.7|347.55|347.75|347.55|347.75|347.6|347.55|347.35|195
1642041000000|2022-01-13 02:30:00|347.7|347.6|347.45|347.3|347.75|347.6|347.3|347.15|260
1642041300000|2022-01-13 02:35:00|347.5|347.25|347.55|347.4|347.65|347.5|347.5|347.25|176
1642041600000|2022-01-13 02:40:00|347.5|347.35|347.25|347.1|347.5|347.35|347.2|347|176
1642041900000|2022-01-13 02:45:00|347.3|347.15|347.6|347.45|347.75|347.6|347.3|347.15|206
1642042200000|2022-01-13 02:50:00|347.65|347.5|347.4|347.2|347.7|347.55|347.35|347.2|116
1642042500000|2022-01-13 02:55:00|347.35|347.15|347.35|347.2|347.4|347.25|347.25|347.1|72
1642042800000|2022-01-13 03:00:00|347.3|347.15|347.1|346.95|347.3|347.15|346.95|346.8|189
1642043100000|2022-01-13 03:05:00|347.15|347|347.15|347|347.2|347.05|347.05|346.9|115
1642043400000|2022-01-13 03:10:00|347.1|346.95|347|346.85|347.1|346.95|346.85|346.7|258
1642043700000|2022-01-13 03:15:00|347.05|346.8|347.2|347.05|347.25|347.1|347.05|346.8|137
1642044000000|2022-01-13 03:20:00|347.25|347.1|346.95|346.8|347.25|347.1|346.95|346.8|133
1642044300000|2022-01-13 03:25:00|347.05|346.9|347.1|346.95|347.3|347.15|347.05|346.9|189
1642044600000|2022-01-13 03:30:00|347.15|347|346.95|346.8|347.25|347.1|346.95|346.8|134
1642044900000|2022-01-13 03:35:00|347|346.85|347.15|347|347.2|347.05|347|346.85|155
1642045200000|2022-01-13 03:40:00|347.1|346.95|347.15|347|347.2|347|347|346.8|156
1642045500000|2022-01-13 03:45:00|347.1|346.95|347.05|346.9|347.15|347|347.05|346.9|106
1642045800000|2022-01-13 03:50:00|347|346.85|347.2|347|347.2|347|346.85|346.65|141
1642046100000|2022-01-13 03:55:00|347.15|347.05|347.4|347.2|347.5|347.35|347.15|347|130
1642046400000|2022-01-13 04:00:00|347.35|347.15|347.35|347.2|347.4|347.25|347.3|347.1|59
1642046700000|2022-01-13 04:05:00|347.3|347.15|347.2|347.05|347.3|347.15|347.05|346.9|73
1642047000000|2022-01-13 04:10:00|347.15|347|347.15|347|347.2|347|347.1|346.95|27
1642047300000|2022-01-13 04:15:00|347.2|347.05|347.35|347.2|347.45|347.3|347.2|347.05|104
1642047600000|2022-01-13 04:20:00|347.45|347.25|347.5|347.35|347.5|347.35|347.4|347.2|62
1642047900000|2022-01-13 04:25:00|347.55|347.4|347.6|347.45|347.65|347.5|347.5|347.35|95
1642048200000|2022-01-13 04:30:00|347.55|347.4|347.55|347.4|347.6|347.45|347.4|347.25|100
1642048500000|2022-01-13 04:35:00|347.6|347.45|347.7|347.55|347.75|347.6|347.6|347.45|93
1642048800000|2022-01-13 04:40:00|347.75|347.6|347.7|347.55|347.85|347.7|347.7|347.5|107
1642049100000|2022-01-13 04:45:00|347.65|347.5|347.4|347.25|347.65|347.5|347.4|347.25|87
1642049400000|2022-01-13 04:50:00|347.35|347.2|347.4|347.25|347.55|347.4|347.3|347.15|105
1642049700000|2022-01-13 04:55:00|347.45|347.3|347.45|347.3|347.5|347.35|347.4|347.2|63
1642050000000|2022-01-13 05:00:00|347.5|347.25|347.1|346.95|347.5|347.25|347|346.85|240
1642050300000|2022-01-13 05:05:00|347.2|347|347.05|346.9|347.2|347.05|346.85|346.7|170
1642050600000|2022-01-13 05:10:00|347.1|346.95|346.9|346.75|347.15|346.95|346.85|346.7|69
1642050900000|2022-01-13 05:15:00|346.95|346.7|346.95|346.8|347.05|346.9|346.85|346.7|99
1642051200000|2022-01-13 05:20:00|347|346.85|346.85|346.7|347.15|347|346.8|346.65|90
1642051500000|2022-01-13 05:25:00|346.8|346.65|346.8|346.65|346.95|346.8|346.8|346.65|51
1642051800000|2022-01-13 05:30:00|346.85|346.7|346.85|346.65|346.9|346.75|346.75|346.6|85
1642052100000|2022-01-13 05:35:00|346.8|346.7|346.9|346.75|346.95|346.8|346.8|346.65|90
1642052400000|2022-01-13 05:40:00|346.85|346.7|346.8|346.6|346.9|346.75|346.7|346.55|108
1642052700000|2022-01-13 05:45:00|346.85|346.65|346.65|346.5|346.85|346.7|346.65|346.5|80
1642053000000|2022-01-13 05:50:00|346.7|346.55|346.65|346.5|346.85|346.7|346.5|346.35|315
1642053300000|2022-01-13 05:55:00|346.7|346.55|346.4|346.2|346.7|346.55|346.35|346.2|167
1642053600000|2022-01-13 06:00:00|346.45|346.3|346.3|346.15|346.5|346.35|346.3|346.15|394
1642053900000|2022-01-13 06:05:00|346.4|346.25|346.55|346.4|346.55|346.4|346.4|346.25|132
1642054200000|2022-01-13 06:10:00|346.6|346.45|346.6|346.4|346.75|346.6|346.6|346.4|127
1642054500000|2022-01-13 06:15:00|346.55|346.45|346.7|346.5|346.7|346.55|346.45|346.3|106
1642054800000|2022-01-13 06:20:00|346.65|346.55|346.65|346.5|346.8|346.65|346.6|346.45|116
1642055100000|2022-01-13 06:25:00|346.7|346.55|346.65|346.5|346.75|346.6|346.65|346.5|53
1642055400000|2022-01-13 06:30:00|346.75|346.6|346.6|346.45|346.85|346.7|346.6|346.45|309
1642055700000|2022-01-13 06:35:00|346.65|346.5|346.4|346.25|346.7|346.5|346.35|346.2|431
1642056000000|2022-01-13 06:40:00|346.45|346.2|346.35|346.15|346.45|346.3|346.2|346.05|228
1642056300000|2022-01-13 06:45:00|346.3|346.2|346.75|346.6|346.8|346.6|346.3|346.15|364
1642056600000|2022-01-13 06:50:00|346.8|346.55|346.4|346.25|346.8|346.6|346.4|346.2|251
1642056900000|2022-01-13 06:55:00|346.45|346.3|346.55|346.4|346.55|346.4|346.3|346.15|261
1642057200000|2022-01-13 07:00:00|346.6|346.35|346.55|346.4|346.7|346.55|346.55|346.35|154
1642057500000|2022-01-13 07:05:00|346.5|346.35|346.75|346.6|346.85|346.7|346.45|346.3|142
1642057800000|2022-01-13 07:10:00|346.7|346.55|346.95|346.8|346.95|346.8|346.65|346.5|180
1642058100000|2022-01-13 07:15:00|347|346.85|346.9|346.75|347.1|346.95|346.9|346.75|148
1642058400000|2022-01-13 07:20:00|346.95|346.8|347.05|346.9|347.15|347|346.95|346.75|164
1642058700000|2022-01-13 07:25:00|347.1|346.95|347.05|346.9|347.15|347|346.95|346.8|102
1642059000000|2022-01-13 07:30:00|347|346.85|346.9|346.75|347.05|346.9|346.75|346.6|143
1642059300000|2022-01-13 07:35:00|346.95|346.8|347|346.8|347|346.85|346.85|346.7|103
1642059600000|2022-01-13 07:40:00|346.95|346.85|346.95|346.75|347.05|346.9|346.85|346.7|125
1642059900000|2022-01-13 07:45:00|346.9|346.8|347.05|346.9|347.1|346.95|346.9|346.75|132
1642060200000|2022-01-13 07:50:00|347|346.85|346.95|346.75|347.1|346.95|346.9|346.7|93
1642060500000|2022-01-13 07:55:00|347|346.8|347.1|346.95|347.1|346.95|346.85|346.7|146
1642060800000|2022-01-13 08:00:00|347.05|346.9|347|346.85|347.1|346.9|346.95|346.8|194
1642061100000|2022-01-13 08:05:00|347.05|346.9|347.1|346.95|347.1|346.95|346.8|346.65|230
1642061400000|2022-01-13 08:10:00|347.15|347|347.4|347.25|347.4|347.25|347.05|346.9|260
1642061700000|2022-01-13 08:15:00|347.45|347.2|347.25|347.1|347.55|347.4|347.25|347.1|240
1642062000000|2022-01-13 08:20:00|347.3|347.15|347.45|347.3|347.55|347.4|347.25|347.1|281
1642062300000|2022-01-13 08:25:00|347.4|347.25|347.5|347.3|347.55|347.4|347.4|347.2|237
1642062600000|2022-01-13 08:30:00|347.45|347.35|347.45|347.3|347.5|347.35|347.25|347.1|192
1642062900000|2022-01-13 08:35:00|347.4|347.25|347.45|347.3|347.6|347.45|347.4|347.25|135
1642063200000|2022-01-13 08:40:00|347.4|347.25|347.4|347.2|347.55|347.4|347.35|347.2|115
1642063500000|2022-01-13 08:45:00|347.35|347.25|347.25|347.1|347.55|347.4|347.25|347.1|233
1642063800000|2022-01-13 08:50:00|347.3|347.15|347|346.85|347.3|347.15|347|346.85|294
1642064100000|2022-01-13 08:55:00|346.95|346.8|347.2|347.05|347.3|347.1|346.9|346.75|401
1642064400000|2022-01-13 09:00:00|347.25|347.1|346.8|346.6|347.25|347.1|346.65|346.5|445
1642064700000|2022-01-13 09:05:00|346.75|346.55|346.95|346.8|347|346.85|346.75|346.55|187
1642065000000|2022-01-13 09:10:00|346.9|346.75|346.8|346.6|346.95|346.75|346.65|346.5|128
1642065300000|2022-01-13 09:15:00|346.75|346.65|346.85|346.65|347.05|346.9|346.75|346.6|98
1642065600000|2022-01-13 09:20:00|347.25|346.75|347.35|346.75|347.35|346.75|347.25|346.65|1
1642065900000|2022-01-13 09:25:00|347.45|346.85|347.45|346.85|347.45|346.85|347.35|346.75|11
1642066200000|2022-01-13 09:30:00|347.55|346.95|347.55|346.95|347.55|346.95|347.45|346.85|0
1642066500000|2022-01-13 09:35:00|347.45|346.85|347.45|346.85|347.55|346.95|347.45|346.85|0
1642066800000|2022-01-13 09:40:00|347.55|346.95|347.45|346.85|347.55|346.95|347.45|346.85|0
1642067100000|2022-01-13 09:45:00|347.55|346.95|347.45|346.85|347.55|346.95|347.45|346.85|0
1642067400000|2022-01-13 09:50:00|346.85|346.6|346.9|346.7|346.9|346.7|346.7|346.55|17
1642067700000|2022-01-13 09:55:00|346.85|346.75|347.15|347|347.15|347|346.85|346.75|52
1642068000000|2022-01-13 10:00:00|347.2|347.05|347.2|347.05|347.25|347.1|347.15|347|57
1642068300000|2022-01-13 10:05:00|347.25|347|347.2|347.05|347.3|347.15|347.15|347|46
1642068600000|2022-01-13 10:10:00|347.15|347|347.3|347.15|347.3|347.15|347.15|347|39
1642068900000|2022-01-13 10:15:00|347.35|347.2|347.4|347.2|347.4|347.25|347.35|347.15|37
1642069200000|2022-01-13 10:20:00|347.35|347.25|347.5|347.35|347.55|347.35|347.35|347.2|46
1642069500000|2022-01-13 10:25:00|347.45|347.3|347.55|347.4|347.6|347.45|347.45|347.3|39
1642069800000|2022-01-13 10:30:00|347.6|347.45|347.65|347.5|347.65|347.5|347.55|347.4|39
1642070100000|2022-01-13 10:35:00|347.6|347.45|347.7|347.5|347.7|347.55|347.6|347.4|35
1642070400000|2022-01-13 10:40:00|347.65|347.55|347.65|347.5|347.7|347.55|347.65|347.5|42
1642070700000|2022-01-13 10:45:00|347.7|347.55|347.7|347.55|347.75|347.6|347.65|347.5|33
1642071000000|2022-01-13 10:50:00|347.65|347.5|347.55|347.4|347.75|347.55|347.55|347.4|50
1642071300000|2022-01-13 10:55:00|347.5|347.35|347.6|347.45|347.6|347.45|347.5|347.35|28
1642071600000|2022-01-13 11:00:00|347.65|347.5|347.75|347.55|347.75|347.55|347.6|347.45|30
1642071900000|2022-01-13 11:05:00|347.7|347.6|347.7|347.55|347.75|347.6|347.7|347.5|32
1642072200000|2022-01-13 11:10:00|347.75|347.6|347.7|347.55|347.85|347.65|347.7|347.55|39
1642072500000|2022-01-13 11:15:00|347.75|347.6|347.7|347.55|347.8|347.6|347.7|347.55|37
1642072800000|2022-01-13 11:20:00|347.65|347.5|347.65|347.5|347.8|347.65|347.65|347.5|42
1642073100000|2022-01-13 11:25:00|347.6|347.45|347.7|347.55|347.7|347.55|347.6|347.45|33
1642073400000|2022-01-13 11:30:00|347.75|347.5|347.75|347.6|347.75|347.6|347.7|347.5|42
1642073700000|2022-01-13 11:35:00|347.65|347.5|347.7|347.5|347.75|347.55|347.65|347.5|42
1642074000000|2022-01-13 11:40:00|347.65|347.55|347.75|347.55|347.8|347.65|347.65|347.5|39
1642074300000|2022-01-13 11:45:00|347.7|347.6|347.75|347.6|347.8|347.65|347.7|347.55|33
1642074600000|2022-01-13 11:50:00|347.8|347.65|347.8|347.65|347.8|347.65|347.7|347.55|33
1642074900000|2022-01-13 11:55:00|347.75|347.6|347.6|347.45|347.85|347.65|347.6|347.45|41
1642075200000|2022-01-13 12:00:00|347.65|347.4|347.25|347.05|347.65|347.5|347.25|347.05|43
1642075500000|2022-01-13 12:05:00|347.2|347.1|347.35|347.15|347.35|347.2|347.2|347|56
1642075800000|2022-01-13 12:10:00|347.3|347.2|347.4|347.25|347.45|347.25|347.3|347.15|8
1642076100000|2022-01-13 12:15:00|347.45|347.2|347.4|347.25|347.45|347.3|347.4|347.2|6
1642076400000|2022-01-13 12:20:00|347.45|347.3|347.55|347.35|347.55|347.35|347.4|347.25|6
1642076700000|2022-01-13 12:25:00|347.5||347.5||347.55||347.5||1
1642077000000|2022-01-13 12:30:00|347.45|347.3|347.55|347.4|347.55|347.4|347.45|347.25|15
1642077300000|2022-01-13 12:35:00|347.5|347.35|347.55|347.4|347.55|347.4|347.5|347.3|10
1642077600000|2022-01-13 12:40:00|347.5|347.35|347.55|347.4|347.55|347.4|347.5|347.35|7
1642077900000|2022-01-13 12:45:00|347.6|347.45|347.6|347.45|347.6|347.45|347.55|347.4|3
1642078200000|2022-01-13 12:50:00|347.55|347.4|347.6|347.45|347.6|347.45|347.55|347.4|1
1642078500000|2022-01-13 12:55:00|347.55|347.4|347.55|347.4|347.6|347.4|347.55|347.4|5
1642078800000|2022-01-13 13:00:00|347.6|347.45|347.6|347.45|347.65|347.45|347.55|347.4|7
1642079100000|2022-01-13 13:05:00|347.65|347.5|347.65|347.45|347.65|347.5|347.55|347.4|8
1642079400000|2022-01-13 13:10:00|347.6|347.5|347.65|347.5|347.7|347.5|347.6|347.5|2
1642079700000|2022-01-13 13:15:00|347.6|347.45|347.6|347.45|347.65|347.5|347.6|347.45|13
1642080000000|2022-01-13 13:20:00|347.55|347.4|347.6|347.45|347.6|347.45|347.55|347.4|15
1642080300000|2022-01-13 13:25:00|347.55|347.4|347.5|347.35|347.6|347.45|347.5|347.3|10
1642080600000|2022-01-13 13:30:00|347.45|347.2|347.95|347.8|348|347.8|347.45|347.2|94
1642080900000|2022-01-13 13:35:00|348|347.75|348|347.8|348.05|347.9|347.95|347.75|58
1642081200000|2022-01-13 13:40:00|347.95|347.85|347.9|347.75|348|347.85|347.85|347.7|39
1642081500000|2022-01-13 13:45:00|347.95|347.8|348.05|347.85|348.05|347.85|347.9|347.75|11
1642081800000|2022-01-13 13:50:00|348|347.9|348.15|348|348.15|348|348|347.9|44
1642082100000|2022-01-13 13:55:00|348.2|347.95|348.2|348.05|348.2|348.05|348.15|347.95|51
1642082400000|2022-01-13 14:00:00|348.15|348|348.25|348.1|348.25|348.1|348.15|348|33
1642082700000|2022-01-13 14:05:00|348.2|348.05|348.35|348.2|348.35|348.2|348.2|348.05|25
1642083000000|2022-01-13 14:10:00|348.4|348.15|348.3|348.15|348.4|348.2|348.3|348.1|41
1642083300000|2022-01-13 14:15:00|348.25|348.1|348.2|348.05|348.25|348.15|348.2|348.05|31
1642083600000|2022-01-13 14:20:00|348.25|348.1|348|347.8|348.25|348.1|347.95|347.75|15
1642083900000|2022-01-13 14:25:00|347.95|347.85|347.85|347.65|347.95|347.85|347.8|347.6|51
1642084200000|2022-01-13 14:30:00|347.9|347.7|347.05|346.9|347.9|347.75|347|346.85|56
1642084500000|2022-01-13 14:35:00|347|346.85|347.25|347.05|347.45|347.2|347|346.85|89
1642084800000|2022-01-13 14:40:00|347.3|347.1|347.15|346.95|347.3|347.1|346.95|346.75|55
1642085100000|2022-01-13 14:45:00|347.1|346.9|346.95|346.7|347.1|346.95|346.6|346.4|80
1642085400000|2022-01-13 14:50:00|346.9|346.75|347.25|347|347.3|347.1|346.9|346.75|31
1642085700000|2022-01-13 14:55:00|347.2|347.05|346.9|346.7|347.3|347.1|346.9|346.7|50
1642086000000|2022-01-13 15:00:00|346.95|346.75|346.5|346.3|346.95|346.75|346.45|346.25|141
1642086300000|2022-01-13 15:05:00|346.45|346.35|346.45|346.25|346.5|346.35|346.35|346.2|21
1642086600000|2022-01-13 15:10:00|346.4|346.2|346.4|346.25|346.45|346.3|346.2|346|94
1642086900000|2022-01-13 15:15:00|346.35|346.2|345.85|345.7|346.35|346.2|345.75|345.55|81
1642087200000|2022-01-13 15:20:00|345.9|345.65|345.95|345.8|346.05|345.85|345.85|345.65|30
1642087500000|2022-01-13 15:25:00|346|345.75|346.05|345.85|346.05|345.85|345.85|345.7|25
1642087800000|2022-01-13 15:30:00|346|345.75|345.5|345.3|346.1|345.9|345.45|345.3|87
1642088100000|2022-01-13 15:35:00|345.55|345.35|345.45|345.3|345.55|345.4|345.35|345.2|122
1642088400000|2022-01-13 15:40:00|345.4|345.25|345.5|345.3|345.55|345.35|345.35|345.2|83
1642088700000|2022-01-13 15:45:00|345.45|345.35|345.4|345.25|345.6|345.4|345.4|345.25|44
1642089000000|2022-01-13 15:50:00|345.35|345.2|345.05|344.85|345.35|345.2|344.9|344.75|113
1642089300000|2022-01-13 15:55:00|345|344.9|345.4|345.2|345.4|345.2|345|344.85|90
1642089600000|2022-01-13 16:00:00|345.35|345.25|345.25|345.1|345.6|345.4|345.05|344.9|106
1642089900000|2022-01-13 16:05:00|345.2|345|345.3|345.15|345.4|345.2|345.2|345|49
1642090200000|2022-01-13 16:10:00|345.25|345.1|345.1|344.95|345.25|345.1|345.05|344.9|95
1642090500000|2022-01-13 16:15:00|345.15|345|345.3|345.1|345.4|345.25|345.15|345|73
1642090800000|2022-01-13 16:20:00|345.25|345.05|345.55|345.4|345.6|345.4|345.25|345.05|40
1642091100000|2022-01-13 16:25:00|345.6|345.45|346|345.8|346|345.8|345.6|345.45|28
1642091400000|2022-01-13 16:30:00|345.95|345.85|346.05|345.85|346.1|345.95|345.9|345.75|23
1642091700000|2022-01-13 16:35:00|346.1|345.9|346.25|346.1|346.3|346.15|346.05|345.85|29
1642092000000|2022-01-13 16:40:00|346.3|346.15|346.05|345.85|346.4|346.25|346|345.85|44
1642092300000|2022-01-13 16:45:00|346.1|345.9|346.1|345.9|346.1|345.9|345.85|345.7|11
1642092600000|2022-01-13 16:50:00|346.05|345.85|346.15|346|346.2|346.05|346|345.8|45
1642092900000|2022-01-13 16:55:00|346.1|345.9|345.95|345.75|346.1|345.9|345.9|345.7|22
1642093200000|2022-01-13 17:00:00|345.9|345.7|345.55|345.35|345.9|345.7|345.5|345.3|26
1642093500000|2022-01-13 17:05:00|345.5|345.3|345.5|345.3|345.65|345.45|345.45|345.25|10
1642093800000|2022-01-13 17:10:00|345.45|345.35|345.3|345.1|345.55|345.35|345.25|345.1|39
1642094100000|2022-01-13 17:15:00|345.25|345.05|344.7|344.55|345.3|345.05|344.65|344.45|55
1642094400000|2022-01-13 17:20:00|344.75|344.5|344.55|344.4|344.75|344.5|344.4|344.2|53
1642094700000|2022-01-13 17:25:00|344.6|344.45|344.7|344.5|344.8|344.6|344.55|344.45|20
1642095000000|2022-01-13 17:30:00|344.65|344.45|344.75|344.55|344.8|344.65|344.5|344.35|12
1642095300000|2022-01-13 17:35:00|344.7|344.5|344.75|344.6|344.9|344.7|344.65|344.5|16
1642095600000|2022-01-13 17:40:00|344.8|344.65|344.65|344.5|344.8|344.65|344.6|344.4|30
1642095900000|2022-01-13 17:45:00|344.7|344.55|344.55|344.4|344.75|344.6|344.4|344.25|91
1642096200000|2022-01-13 17:50:00|344.5|344.35|344.5|344.3|344.65|344.5|344.35|344.2|69
1642096500000|2022-01-13 17:55:00|344.45|344.35|344.6|344.4|344.65|344.4|344.4|344.25|20
1642096800000|2022-01-13 18:00:00|344.55|344.35|344.75|344.45|344.85|344.5|344.4|344.25|9
1642097100000|2022-01-13 18:05:00|344.7|344.4|344.7|344.5|344.8|344.65|344.6|344.35|15
1642097400000|2022-01-13 18:10:00|344.65|344.45|344.45|344.25|344.7|344.5|344.25|344.1|119
1642097700000|2022-01-13 18:15:00|344.4|344.3|344.4|344.25|344.55|344.4|344.35|344.2|54
1642098000000|2022-01-13 18:20:00|344.45|344.3|344.55|344.35|344.65|344.45|344.4|344.25|17
1642098300000|2022-01-13 18:25:00|344.5|344.4|344.5|344.3|344.6|344.4|344.4|344.2|25
1642098600000|2022-01-13 18:30:00|344.45|344.25|344.4|344.25|344.5|344.35|344.4|344.2|13
1642098900000|2022-01-13 18:35:00|344.45|344.3|344.45|344.3|344.55|344.4|344.3|344.15|15
1642099200000|2022-01-13 18:40:00|344.5|344.35|344.6|344.45|344.65|344.5|344.45|344.35|30
1642099500000|2022-01-13 18:45:00|344.65|344.4|344.7|344.5|344.75|344.55|344.6|344.4|5
1642099800000|2022-01-13 18:50:00|344.65|344.45|344.65|344.45|344.7|344.55|344.6|344.45|13
1642100100000|2022-01-13 18:55:00|344.6|344.5|344.75|344.55|344.8|344.6|344.6|344.4|9
1642100400000|2022-01-13 19:00:00|344.7|344.6|344.95|344.75|344.95|344.8|344.65|344.5|10
1642100700000|2022-01-13 19:05:00|344.9|344.7|344.9|344.7|344.9|344.7|344.8|344.65|9
1642101000000|2022-01-13 19:10:00|344.85|344.65|344.7|344.5|344.85|344.7|344.65|344.5|8
1642101300000|2022-01-13 19:15:00|344.75|344.55|344.45|344.3|344.75|344.55|344.35|344.2|38
1642101600000|2022-01-13 19:20:00|344.4|344.25|344.5|344.3|344.55|344.35|344.4|344.2|6
1642101900000|2022-01-13 19:25:00|344.45|344.35|344.35|344.15|344.55|344.35|344.3|344.15|16
1642102200000|2022-01-13 19:30:00|344.3|344.1|344.3|344.1|344.4|344.2|344.15|344|27
1642102500000|2022-01-13 19:35:00|344.35|344.15|344.05|343.9|344.35|344.15|344.05|343.85|25
1642102800000|2022-01-13 19:40:00|344.1|343.95|344.15|344|344.2|344|344.05|343.9|14
1642103100000|2022-01-13 19:45:00|344.1|343.95|344|343.85|344.25|344.1|344|343.85|11
1642103400000|2022-01-13 19:50:00|344.1|343.9|344.15|343.95|344.2|344|344.05|343.85|12
1642103700000|2022-01-13 19:55:00|344.2|344|344.3|344.1|344.3|344.1|344.15|343.95|16
1642104000000|2022-01-13 20:00:00|344.25|344.15|343.9|343.75|344.25|344.15|343.8|343.65|32
1642104300000|2022-01-13 20:05:00|343.95|343.8|343.9|343.75|344.05|343.9|343.9|343.75|24
1642104600000|2022-01-13 20:10:00|343.85|343.7|343.4|343.25|343.85|343.7|343.25|343.1|244
1642104900000|2022-01-13 20:15:00|343.35|343.2|343.55|343.35|343.6|343.45|343.3|343.15|23
1642105200000|2022-01-13 20:20:00|343.5|343.4|343.5|343.3|343.7|343.5|343.45|343.3|27
1642105500000|2022-01-13 20:25:00|343.45|343.25|343.35|343.2|343.55|343.35|343.3|343.15|66
1642105800000|2022-01-13 20:30:00|343.4|343.25|343.45|343.3|343.5|343.35|343.35|343.15|59
1642106100000|2022-01-13 20:35:00|343.4|343.25|343.05|342.85|343.45|343.3|343|342.8|49
1642106400000|2022-01-13 20:40:00|343.1|342.9|343.1|342.95|343.25|343.1|343|342.85|19
1642106700000|2022-01-13 20:45:00|343.15|343|343|342.8|343.15|343|342.95|342.8|23
1642107000000|2022-01-13 20:50:00|342.95|342.85|342.6|342.45|343|342.85|342.6|342.4|120
1642107300000|2022-01-13 20:55:00|342.55|342.4|342.75|342.45|343.05|342.75|342.45|342.3|73
1642107600000|2022-01-13 21:00:00|342.8|342.55|342.9|342.65|342.9|342.7|342.7|342.5|20
1642107900000|2022-01-13 21:05:00|342.95|342.75|343.2|342.85|343.2|342.95|342.95|342.6|27
1642108200000|2022-01-13 21:10:00|343.15|342.8|343.35|342.75|343.45|343.05|343.15|342.75|8
1642108500000|2022-01-13 21:15:00|343.25|342.65|343.25|342.65|343.35|342.75|343.25|342.65|0
1642108800000|2022-01-13 21:20:00|343.15|342.55|343.25|342.65|343.25|342.65|343.15|342.55|0
1642109100000|2022-01-13 21:25:00|343.35|342.75|343.15|342.55|343.35|342.75|343.05|342.45|0
1642109400000|2022-01-13 21:30:00|343.05|342.45|343.25|342.65|343.25|342.65|343.05|342.45|0
1642109700000|2022-01-13 21:35:00|343.35|342.75|343.35|342.75|343.35|342.75|343.25|342.65|0
1642110000000|2022-01-13 21:40:00|343.25|342.65|343.35|342.75|343.35|342.75|343.25|342.65|0
1642110300000|2022-01-13 21:45:00|343.25|342.65|343.25|342.65|343.25|342.65|343.15|342.55|0
1642110600000|2022-01-13 21:50:00|343.35|342.75|343.35|342.75|343.35|342.75|343.25|342.65|0
1642110900000|2022-01-13 21:55:00|343.45|342.85|343.45|342.85|343.45|342.85|343.35|342.75|0
1642111200000|2022-01-13 22:00:00|343.35|342.75|343.45|342.85|343.45|342.85|343.35|342.75|0
1642111500000|2022-01-13 22:05:00|343.55|342.95|343.55|342.95|343.55|342.95|343.55|342.95|0
1642112100000|2022-01-13 22:15:00|343.45|342.85|343.55|342.95|343.55|342.95|343.45|342.85|0
1642112400000|2022-01-13 22:20:00|343.45|342.85|343.45|342.85|343.55|342.95|343.45|342.85|0
1642113000000|2022-01-13 22:30:00|343.55|342.95|343.45|342.85|343.55|342.95|343.45|342.85|0
1642113300000|2022-01-13 22:35:00|343.55|342.95|343.55|342.95|343.55|342.95|343.55|342.95|0
1642114800000|2022-01-13 23:00:00|343.65|343.05|343.75|343.15|343.85|343.25|343.65|343.05|0
1642115100000|2022-01-13 23:05:00|343.65|343.05|343.65|343.05|343.75|343.15|343.55|342.95|0
1642115400000|2022-01-13 23:10:00|343.75|343.15|343.75|343.15|343.75|343.15|343.65|343.05|0
1642115700000|2022-01-13 23:15:00|343.65|343.05|343.85|343.25|343.95|343.35|343.65|343.05|0
1642116000000|2022-01-13 23:20:00|343.95|343.35|343.95|343.35|344.05|343.45|343.85|343.25|0
1642116300000|2022-01-13 23:25:00|343.85|343.25|343.75|343.15|343.95|343.35|343.75|343.15|0
1642116600000|2022-01-13 23:30:00|343.85|343.25|343.85|343.25|343.95|343.35|343.75|343.15|0
1642116900000|2022-01-13 23:35:00|343.75|343.15|343.85|343.25|343.85|343.25|343.75|343.15|0
1642117200000|2022-01-13 23:40:00|343.95|343.35|343.95|343.35|344.05|343.45|343.85|343.25|0
1642117500000|2022-01-13 23:45:00|344.05|343.45|344.15|343.55|344.15|343.55|343.95|343.35|0
1642117800000|2022-01-13 23:50:00|344.05|343.45|344.05|343.45|344.15|343.55|343.95|343.35|0
1642118100000|2022-01-13 23:55:00|343.95|343.35|344.05|343.45|344.05|343.45|343.95|343.35|0
1642118400000|2022-01-14 00:00:00|343.95|343.35|343.55|342.95|343.95|343.35|343.35|342.75|0
1642118700000|2022-01-14 00:05:00|343.45|342.85|343.75|343.15|343.85|343.25|343.45|342.85|0
1642119000000|2022-01-14 00:10:00|343.85|343.25|343.85|343.25|343.95|343.35|343.75|343.15|0
1642119300000|2022-01-14 00:15:00|343.95|343.35|344.05|343.45|344.15|343.55|343.85|343.25|0
1642119600000|2022-01-14 00:20:00|343.95|343.35|343.95|343.35|343.95|343.35|343.85|343.25|0
1642119900000|2022-01-14 00:25:00|343.85|343.25|343.75|343.15|343.95|343.35|343.75|343.15|0
1642120200000|2022-01-14 00:30:00|342.6|342.25|343.05|342.8|344.25|344.05|342.6|342.25|1088
1642120500000|2022-01-14 00:35:00|343.1|342.85|344.1|343.9|344.15|344|342.9|342.75|232
1642120800000|2022-01-14 00:40:00|344.05|343.8|344.15|343.95|344.4|344.25|344|343.8|273
1642121100000|2022-01-14 00:45:00|344.1|344|344.05|343.85|344.2|344|343.75|343.6|175
1642121400000|2022-01-14 00:50:00|344|343.8|344.3|344.15|344.4|344.25|343.8|343.6|209
1642121700000|2022-01-14 00:55:00|344.25|344.1|345.1|344.95|345.2|345|344.15|344|321
1642122000000|2022-01-14 01:00:00|344.75|344.9|343.55|343.3|344.75|344.9|343.05|342.9|1220
1642122300000|2022-01-14 01:05:00|343.5|343.25|343.8|343.65|343.95|343.8|343.2|343.05|345
1642122600000|2022-01-14 01:10:00|343.85|343.7|344.05|343.8|344.05|343.85|343.65|343.45|285
1642122900000|2022-01-14 01:15:00|344.1|343.85|343.55|343.4|344.1|343.9|343.55|343.4|275
1642123200000|2022-01-14 01:20:00|343.6|343.45|344.1|343.95|344.2|344|343.35|343.15|387
1642123500000|2022-01-14 01:25:00|344.15|344|344.55|344.4|344.75|344.55|344.15|344|289
1642123800000|2022-01-14 01:30:00|344.5|344.35|344.95|344.8|344.95|344.8|344.4|344.25|432
1642124100000|2022-01-14 01:35:00|345|344.85|344.9|344.75|345.15|345|344.8|344.65|312
1642124400000|2022-01-14 01:40:00|344.85|344.7|344.6|344.45|344.9|344.75|344.5|344.35|299
1642124700000|2022-01-14 01:45:00|344.55|344.4|344.7|344.55|344.75|344.6|344.35|344.2|230
1642125000000|2022-01-14 01:50:00|344.75|344.6|344.7|344.55|344.8|344.65|344.55|344.35|227
1642125300000|2022-01-14 01:55:00|344.65|344.5|344.7|344.5|344.75|344.6|344.35|344.2|174
1642125600000|2022-01-14 02:00:00|344.65|344.45|344.55|344.4|344.75|344.6|344.5|344.3|247
1642125900000|2022-01-14 02:05:00|344.6|344.45|344.4|344.25|344.7|344.55|344.4|344.25|122
1642126200000|2022-01-14 02:10:00|344.45|344.2|344.25|344.1|344.45|344.25|344.2|344|206
1642126500000|2022-01-14 02:15:00|344.3|344.15|344.1|343.95|344.35|344.2|344.1|343.95|133
1642126800000|2022-01-14 02:20:00|344.15|343.9|344.45|344.3|344.5|344.35|344.05|343.9|139
1642127100000|2022-01-14 02:25:00|344.4|344.25|344.4|344.2|344.5|344.35|344.2|344|149
1642127400000|2022-01-14 02:30:00|344.45|344.25|344.5|344.35|344.65|344.5|344.45|344.25|219
1642127700000|2022-01-14 02:35:00|344.55|344.3|344.65|344.5|344.65|344.5|344.35|344.2|217
1642128000000|2022-01-14 02:40:00|344.6|344.45|344.75|344.6|344.9|344.7|344.45|344.25|333
1642128300000|2022-01-14 02:45:00|344.7|344.55|344.35|344.2|344.7|344.6|344.35|344.2|216
1642128600000|2022-01-14 02:50:00|344.3|344.15|344.2|344.05|344.35|344.15|344.15|344|157
1642128900000|2022-01-14 02:55:00|344.15|344|344.55|344.4|344.6|344.45|344.15|344|168
1642129200000|2022-01-14 03:00:00|344.5|344.35|344.45|344.3|344.55|344.4|344.4|344.2|141
1642129500000|2022-01-14 03:05:00|344.5|344.35|344.65|344.5|344.65|344.5|344.4|344.25|91
1642129800000|2022-01-14 03:10:00|344.6|344.45|344.6|344.45|344.65|344.5|344.45|344.25|141
1642130100000|2022-01-14 03:15:00|344.55|344.4|344.45|344.25|344.6|344.4|344.4|344.2|82
1642130400000|2022-01-14 03:20:00|344.4|344.3|344.45|344.25|344.5|344.35|344.35|344.2|112
1642130700000|2022-01-14 03:25:00|344.4|344.3|344.25|344.1|344.45|344.3|344.15|344|140
1642131000000|2022-01-14 03:30:00|344.3|344.15|344.25|344.1|344.4|344.25|344.1|343.9|200
1642131300000|2022-01-14 03:35:00|344.2|344.05|344.3|344.15|344.45|344.3|344.1|343.95|228
1642131600000|2022-01-14 03:40:00|344.25|344.1|344.25|344.1|344.3|344.15|344|343.85|123
1642131900000|2022-01-14 03:45:00|344.2|344.05|344.3|344.1|344.4|344.25|344.15|344|110
1642132200000|2022-01-14 03:50:00|344.35|344.15|344.45|344.25|344.45|344.25|344.2|344.05|112
1642132500000|2022-01-14 03:55:00|344.4|344.2|344.65|344.45|344.65|344.5|344.35|344.2|125
1642132800000|2022-01-14 04:00:00|344.6|344.5|344.85|344.7|344.95|344.8|344.6|344.4|107
1642133100000|2022-01-14 04:05:00|344.9|344.75|345.1|344.95|345.1|344.95|344.9|344.75|132
1642133400000|2022-01-14 04:10:00|345.15|345|345|344.85|345.15|345|344.95|344.8|189
1642133700000|2022-01-14 04:15:00|344.95|344.8|344.8|344.65|344.95|344.8|344.8|344.65|76
1642134000000|2022-01-14 04:20:00|344.85|344.7|345.1|344.95|345.1|344.95|344.85|344.65|57
1642134300000|2022-01-14 04:25:00|345.15|344.9|345.05|344.85|345.15|344.95|345|344.85|69
1642134600000|2022-01-14 04:30:00|345.1|344.9|345.05|344.9|345.15|345|345|344.8|164
1642134900000|2022-01-14 04:35:00|345|344.85|345|344.85|345|344.85|344.9|344.75|51
1642135200000|2022-01-14 04:40:00|344.95|344.8|345|344.85|345.05|344.85|344.95|344.8|45
1642135500000|2022-01-14 04:45:00|345.05|344.9|345|344.85|345.1|344.95|344.95|344.8|75
1642135800000|2022-01-14 04:50:00|344.95|344.8|345|344.85|345.1|344.95|344.95|344.8|77
1642136100000|2022-01-14 04:55:00|345.05|344.9|345.1|344.95|345.15|345|345|344.85|79
1642136400000|2022-01-14 05:00:00|345|344.9|345.1|344.95|345.1|344.95|344.9|344.75|407
1642136700000|2022-01-14 05:05:00|345.15|345|345.1|344.95|345.2|345.05|345|344.8|183
1642137000000|2022-01-14 05:10:00|345.15|345|345.05|344.9|345.25|345.1|345.05|344.85|193
1642137300000|2022-01-14 05:15:00|345.1|344.95|345|344.85|345.15|344.95|344.95|344.8|92
1642137600000|2022-01-14 05:20:00|345.05|344.9|345.2|345.05|345.2|345.05|345.05|344.9|42
1642137900000|2022-01-14 05:25:00|345.25|345.1|345.75|345.55|345.8|345.65|345.2|345.05|351
1642138200000|2022-01-14 05:30:00|345.7|345.5|345.65|345.5|345.85|345.7|345.55|345.35|222
1642138500000|2022-01-14 05:35:00|345.6|345.45|345.7|345.5|345.75|345.55|345.55|345.4|114
1642138800000|2022-01-14 05:40:00|345.65|345.45|345.5|345.3|345.65|345.5|345.4|345.2|90
1642139100000|2022-01-14 05:45:00|345.55|345.35|345.6|345.45|345.7|345.55|345.55|345.35|90
1642139400000|2022-01-14 05:50:00|345.65|345.5|345.9|345.7|345.95|345.75|345.6|345.4|125
1642139700000|2022-01-14 05:55:00|345.85|345.65|345.85|345.65|345.9|345.7|345.75|345.6|90
1642140000000|2022-01-14 06:00:00|345.8|345.7|345.6|345.45|345.9|345.75|345.6|345.4|230
1642140300000|2022-01-14 06:05:00|345.65|345.5|345.85|345.7|345.85|345.7|345.65|345.5|98
1642140600000|2022-01-14 06:10:00|345.9|345.75|345.9|345.75|345.95|345.8|345.8|345.65|124
1642140900000|2022-01-14 06:15:00|345.85|345.7|345.8|345.65|345.95|345.75|345.75|345.6|124
1642141200000|2022-01-14 06:20:00|345.75|345.6|345.8|345.6|345.85|345.7|345.6|345.45|145
1642141500000|2022-01-14 06:25:00|345.75|345.65|345.85|345.7|345.9|345.7|345.75|345.55|52
1642141800000|2022-01-14 06:30:00|345.9|345.75|345.95|345.8|346.05|345.85|345.85|345.65|179
1642142100000|2022-01-14 06:35:00|345.9|345.75|345.8|345.65|345.9|345.75|345.8|345.65|39
1642142400000|2022-01-14 06:40:00|345.85|345.7|345.85|345.7|345.9|345.75|345.8|345.6|129
1642142700000|2022-01-14 06:45:00|345.8|345.65|345.8|345.65|345.8|345.65|345.75|345.6|75
1642143000000|2022-01-14 06:50:00|345.85|345.7|345.95|345.8|346|345.85|345.8|345.65|115
1642143300000|2022-01-14 06:55:00|346|345.75|346|345.85|346|345.85|345.9|345.75|106
1642143600000|2022-01-14 07:00:00|346.05|345.8|345.65|345.5|346.1|345.95|345.65|345.45|262
1642143900000|2022-01-14 07:05:00|345.7|345.55|345.7|345.55|345.85|345.7|345.65|345.5|202
1642144200000|2022-01-14 07:10:00|345.75|345.6|345.75|345.6|345.85|345.7|345.7|345.55|106
1642144500000|2022-01-14 07:15:00|345.8|345.65|345.75|345.6|345.85|345.7|345.7|345.55|138
1642144800000|2022-01-14 07:20:00|345.7|345.55|345.8|345.65|345.8|345.65|345.7|345.5|68
1642145100000|2022-01-14 07:25:00|345.75|345.6|345.7|345.55|345.8|345.65|345.65|345.5|95
1642145400000|2022-01-14 07:30:00|345.75|345.6|345.6|345.4|345.8|345.65|345.5|345.3|261
1642145700000|2022-01-14 07:35:00|345.65|345.45|345.6|345.45|345.75|345.6|345.55|345.4|106
1642146000000|2022-01-14 07:40:00|345.65|345.5|345.75|345.6|345.8|345.65|345.65|345.45|127
1642146300000|2022-01-14 07:45:00|345.7|345.55|345.85|345.7|345.9|345.75|345.7|345.5|112
1642146600000|2022-01-14 07:50:00|345.8|345.65|345.85|345.7|345.85|345.7|345.7|345.55|109
1642146900000|2022-01-14 07:55:00|345.8|345.65|345.7|345.55|345.8|345.65|345.7|345.55|143
1642147200000|2022-01-14 08:00:00|345.65|345.5|345.7|345.55|345.9|345.75|345.6|345.45|209
1642147500000|2022-01-14 08:05:00|345.75|345.6|345.9|345.75|345.95|345.8|345.7|345.55|195
1642147800000|2022-01-14 08:10:00|345.85|345.7|345.65|345.5|345.95|345.8|345.65|345.45|203
1642148100000|2022-01-14 08:15:00|345.6|345.45|345.75|345.6|345.8|345.65|345.45|345.3|287
1642148400000|2022-01-14 08:20:00|345.7|345.55|345.7|345.5|345.75|345.6|345.5|345.35|195
1642148700000|2022-01-14 08:25:00|345.65|345.55|345.65|345.5|345.75|345.6|345.6|345.45|152
1642149000000|2022-01-14 08:30:00|345.7|345.55|345.6|345.45|345.8|345.6|345.55|345.4|189
1642149300000|2022-01-14 08:35:00|345.65|345.4|345.6|345.4|345.8|345.65|345.55|345.4|191
1642149600000|2022-01-14 08:40:00|345.55|345.45|345.85|345.65|345.85|345.7|345.5|345.3|173
1642149900000|2022-01-14 08:45:00|345.8|345.7|345.8|345.65|345.95|345.75|345.75|345.6|154
1642150200000|2022-01-14 08:50:00|345.85|345.7|345.8|345.65|345.95|345.8|345.7|345.55|330
1642150500000|2022-01-14 08:55:00|345.75|345.6|345.3|345.1|346.05|345.9|345.25|345.1|688
1642150800000|2022-01-14 09:00:00|345.35|345.15|345.8|345.65|345.95|345.8|345.25|345.1|620
1642151100000|2022-01-14 09:05:00|345.75|345.6|345.8|345.6|345.95|345.75|345.5|345.3|229
1642151400000|2022-01-14 09:10:00|345.85|345.65|346.15|345.95|346.15|345.95|345.8|345.6|64
1642151700000|2022-01-14 09:15:00|346.05|345.9|346|345.8|346.1|345.9|345.95|345.75|29
1642152000000|2022-01-14 09:20:00|346.25|345.65|346.25|345.65|346.35|345.75|346.25|345.65|0
1642152300000|2022-01-14 09:25:00|346.15|345.55|346.25|345.65|346.25|345.65|345.95|345.35|5
1642152600000|2022-01-14 09:30:00|346.35|345.75|346.85|346.25|346.85|346.25|346.35|345.75|0
1642152900000|2022-01-14 09:35:00|346.75|346.15|346.85|346.25|346.85|346.25|346.75|346.15|0
1642153200000|2022-01-14 09:40:00|346.75|346.15|346.75|346.15|346.85|346.25|346.75|346.15|0
1642153500000|2022-01-14 09:45:00|346.65|346.05|346.65|346.05|346.75|346.15|346.65|346.05|0
1642153800000|2022-01-14 09:50:00|346.55|345.95|346|345.8|346.75|346.15|345.9|345.75|17
1642154100000|2022-01-14 09:55:00|345.95|345.75|345.9|345.75|346.05|345.85|345.8|345.65|89
1642154400000|2022-01-14 10:00:00|345.85|345.7|345.6|345.45|345.85|345.75|345.6|345.45|23
1642154700000|2022-01-14 10:05:00|345.65|345.5|345.6|345.45|345.7|345.55|345.6|345.45|81
1642155000000|2022-01-14 10:10:00|345.65|345.5|345.9|345.7|345.9|345.75|345.6|345.45|49
1642155300000|2022-01-14 10:15:00|345.85|345.65|345.75|345.6|345.9|345.7|345.75|345.55|11
1642155600000|2022-01-14 10:20:00|345.8|345.65|345.8|345.6|345.9|345.75|345.8|345.6|15
1642155900000|2022-01-14 10:25:00|345.75|345.65|345.75|345.6|345.85|345.65|345.7|345.55|5
1642156200000|2022-01-14 10:30:00|345.7|345.55|345.65|345.5|345.75|345.6|345.65|345.45|14
1642156500000|2022-01-14 10:35:00|345.7|345.55|345.7|345.55|345.7|345.55|345.65|345.5|2
1642156800000|2022-01-14 10:40:00|345.75|345.6|345.8|345.6|345.8|345.65|345.7|345.55|3
1642157100000|2022-01-14 10:45:00|345.75|345.65|345.85|345.65|345.95|345.75|345.75|345.6|3
1642157400000|2022-01-14 10:50:00|345.8|345.7|345.85|345.65|345.85|345.7|345.8|345.6|2
1642157700000|2022-01-14 10:55:00|345.8|345.7|345.8|345.65|345.9|345.75|345.8|345.6|8
1642158000000|2022-01-14 11:00:00|345.85|345.7|345.9|345.7|345.9|345.7|345.75|345.6|4
1642158300000|2022-01-14 11:05:00|345.95|345.75|345.9|345.75|345.95|345.75|345.85|345.65|6
1642158600000|2022-01-14 11:10:00|345.85|345.7|345.85|345.7|345.9|345.75|345.8|345.6|4
1642158900000|2022-01-14 11:15:00|345.9|345.65|345.85|345.65|345.9|345.7|345.8|345.6|1
1642159200000|2022-01-14 11:20:00|345.8|345.7|345.85|345.65|345.9|345.75|345.8|345.6|1
1642159500000|2022-01-14 11:25:00|345.8|345.6|345.8|345.65|345.85|345.7|345.75|345.6|6
1642159800000|2022-01-14 11:30:00|345.75|345.6|345.75|345.6|345.8|345.65|345.75|345.55|1
1642160100000|2022-01-14 11:35:00|345.8|345.65|345.7|345.55|345.8|345.65|345.7|345.5|4
1642160400000|2022-01-14 11:40:00|345.65|345.5|345.7|345.5|345.7|345.55|345.55|345.35|9
1642160700000|2022-01-14 11:45:00|345.65|345.45|345.6|345.4|345.7|345.5|345.55|345.35|3
1642161000000|2022-01-14 11:50:00|345.55|345.35|345.55|345.35|345.55|345.4|345.5|345.35|1
1642161300000|2022-01-14 11:55:00|345.5|345.4|345.45|345.25|345.55|345.4|345.4|345.2|16
1642161600000|2022-01-14 12:00:00|345.4|345.2|345.3|345.15|345.45|345.3|345.3|345.1|18
1642161900000|2022-01-14 12:05:00|345.35|345.2|345.1|344.95|345.45|345.25|345.1|344.9|25
1642162200000|2022-01-14 12:10:00|345.15|344.9|345.25|345.05|345.25|345.1|345.05|344.9|31
1642162500000|2022-01-14 12:15:00|345.2|345.1|345.2|345.05|345.25|345.1|345.2|345.05|4
1642162800000|2022-01-14 12:20:00|345.25|345|345.3|345.1|345.3|345.15|345.1|344.95|8
1642163100000|2022-01-14 12:25:00|345.25|345.15|345|344.85|345.3|345.15|345|344.85|2
1642163400000|2022-01-14 12:30:00|344.95|344.8|345.1|344.9|345.15|345|344.95|344.8|7
1642163700000|2022-01-14 12:35:00|345.05|344.95|344.85|344.7|345.1|344.95|344.85|344.7|13
1642164000000|2022-01-14 12:40:00|344.8|344.65|344.85|344.7|344.9|344.75|344.75|344.6|25
1642164300000|2022-01-14 12:45:00|344.9|344.75|344.9|344.75|344.95|344.75|344.8|344.6|39
1642164600000|2022-01-14 12:50:00|344.85|344.7|344.75|344.6|344.9|344.75|344.7|344.55|27
1642164900000|2022-01-14 12:55:00|344.8|344.55|344.45|344.3|344.8|344.6|344.45|344.3|39
1642165200000|2022-01-14 13:00:00|344.5|344.35|344.6|344.4|344.6|344.45|344.15|344|89
1642165500000|2022-01-14 13:05:00|344.55|344.45|344.5|344.3|344.6|344.45|344.4|344.25|47
1642165800000|2022-01-14 13:10:00|344.45|344.25|344.35|344.2|344.6|344.45|344.35|344.15|11
1642166100000|2022-01-14 13:15:00|344.4|344.25|344.5|344.3|344.55|344.4|344.3|344.15|20
1642166400000|2022-01-14 13:20:00|344.45|344.25|344.4|344.2|344.55|344.35|344.3|344.15|6
1642166700000|2022-01-14 13:25:00|344.35|344.25|344.5|344.15|344.55|344.25|344.2|344|26
1642167000000|2022-01-14 13:30:00|344.55|344.2|344.35|344.2|344.55|344.3|344.2|344|26
1642167300000|2022-01-14 13:35:00|344.4|344.25|344.35|344.2|344.5|344.3|344.3|344.15|44
1642167600000|2022-01-14 13:40:00|344.4|344.25|344.3|344.1|344.5|344.35|344.3|344.1|25
1642167900000|2022-01-14 13:45:00|344.35|344.15|344.25|344.05|344.45|344.25|344.15|344|32
1642168200000|2022-01-14 13:50:00|344.2|344|344.2|344|344.3|344.1|344.1|343.9|17
1642168500000|2022-01-14 13:55:00|344.15|344.05|344.7|344.55|344.7|344.55|344.15|344|91
1642168800000|2022-01-14 14:00:00|344.65|344.5|344.6|344.4|344.7|344.5|344.5|344.35|81
1642169100000|2022-01-14 14:05:00|344.65|344.45|344.65|344.45|344.85|344.7|344.65|344.4|1
1642169400000|2022-01-14 14:10:00|344.6|344.5|344.85|344.5|344.85|344.6|344.6|344.4|11
1642169700000|2022-01-14 14:15:00|344.75|344.55|344.85|344.65|344.95|344.7|344.7|344.45|7
1642170000000|2022-01-14 14:20:00|344.8|344.7|344.8|344.6|344.9|344.75|344.75|344.55|7
1642170300000|2022-01-14 14:25:00|344.85|344.65|344.8|344.55|344.9|344.7|344.7|344.5|17
1642170600000|2022-01-14 14:30:00|344.75|344.6|345.2|345|345.35|345.15|344.7|344.55|196
1642170900000|2022-01-14 14:35:00|345.15|344.95|345.65|345.4|345.9|345.7|345|344.75|295
1642171200000|2022-01-14 14:40:00|345.6|345.45|345.9|345.7|345.95|345.75|345.55|345.35|38
1642171500000|2022-01-14 14:45:00|345.95|345.65|345.7|345.45|346.15|345.95|345.7|345.45|115
1642171800000|2022-01-14 14:50:00|345.65|345.4|345.6|345.35|345.85|345.65|345.5|345.3|14
1642172100000|2022-01-14 14:55:00|345.65|345.4|346.1|345.65|346.1|345.8|345.6|345.35|21
1642172400000|2022-01-14 15:00:00|346.05|345.6|345.2|344.95|346.05|345.65|345.05|344.8|90
1642172700000|2022-01-14 15:05:00|345.15|345|345.2|345|345.55|345.35|345.15|344.95|119
1642173000000|2022-01-14 15:10:00|345.15|344.95|345.15|344.9|345.35|345.15|345.05|344.85|45
1642173300000|2022-01-14 15:15:00|345.1|344.95|345.65|345.4|345.65|345.45|345.1|344.9|14
1642173600000|2022-01-14 15:20:00|345.6|345.35|345.3|345.1|345.65|345.4|345.25|345.05|14
1642173900000|2022-01-14 15:25:00|345.25|345.05|345.15|344.95|345.4|345.2|344.9|344.75|86
1642174200000|2022-01-14 15:30:00|345.1|344.9|345.15|344.95|345.15|345|344.85|344.7|19
1642174500000|2022-01-14 15:35:00|345.1|344.9|344.85|344.65|345.15|345|344.75|344.6|8
1642174800000|2022-01-14 15:40:00|344.8|344.6|344.75|344.55|344.9|344.7|344.7|344.5|6
1642175100000|2022-01-14 15:45:00|344.7|344.5|344.95|344.75|345.05|344.9|344.6|344.45|10
1642175400000|2022-01-14 15:50:00|344.9|344.7|344.8|344.6|344.95|344.75|344.55|344.35|11
1642175700000|2022-01-14 15:55:00|344.75|344.55|344.65|344.45|344.85|344.7|344.6|344.4|22
1642176000000|2022-01-14 16:00:00|344.7|344.5|344.5|344.25|344.95|344.75|344.45|344.25|18
1642176300000|2022-01-14 16:05:00|344.45|344.2|344.2|344|344.55|344.35|344.2|343.95|30
1642176600000|2022-01-14 16:10:00|344.15|344.05|344.15|343.95|344.25|344.1|344.05|343.9|23
1642176900000|2022-01-14 16:15:00|344.1|343.9|344.1|343.9|344.2|344.05|344|343.85|14
1642177200000|2022-01-14 16:20:00|344.05|343.95|344.2|344|344.25|344.05|344.05|343.85|12
1642177500000|2022-01-14 16:25:00|344.15|343.95|344.2|344.05|344.4|344.2|344.1|343.95|80
1642177800000|2022-01-14 16:30:00|344.25|344|344.3|344.05|344.35|344.2|344.05|343.9|14
1642178100000|2022-01-14 16:35:00|344.25|344.1|344.15|343.95|344.4|344.2|344.1|343.9|30
1642178400000|2022-01-14 16:40:00|344.1|344|344.15|343.95|344.3|344.1|344|343.85|41
1642178700000|2022-01-14 16:45:00|344.1|344|344.35|344.15|344.45|344.3|344.1|343.9|80
1642179000000|2022-01-14 16:50:00|344.3|344.2|344.25|344.1|344.3|344.2|344.15|343.9|27
1642179300000|2022-01-14 16:55:00|344.3|344.05|344.15|344|344.3|344.15|344.15|344|16
1642179600000|2022-01-14 17:00:00|344.1|343.95|343.9|343.75|344.15|343.95|343.9|343.7|17
1642179900000|2022-01-14 17:05:00|343.95|343.7|343.95|343.8|344|343.85|343.85|343.7|21
1642180200000|2022-01-14 17:10:00|343.9|343.75|343.75|343.6|344.05|343.85|343.75|343.6|38
1642180500000|2022-01-14 17:15:00|343.8|343.65|343.85|343.65|344|343.8|343.8|343.65|42
1642180800000|2022-01-14 17:20:00|343.8|343.6|343.7|343.5|343.85|343.65|343.65|343.5|15
1642181100000|2022-01-14 17:25:00|343.65|343.45|343.7|343.55|343.75|343.6|343.6|343.4|4
1642181400000|2022-01-14 17:30:00|343.75|343.5|343.75|343.55|343.8|343.6|343.7|343.5|4
1642181700000|2022-01-14 17:35:00|343.8|343.6|343.55|343.35|343.8|343.65|343.5|343.35|10
1642182000000|2022-01-14 17:40:00|343.5|343.3|343.6|343.4|343.6|343.4|343.45|343.3|20
1642182300000|2022-01-14 17:45:00|343.55|343.45|343.25|343.1|343.6|343.45|343.2|343.05|37
1642182600000|2022-01-14 17:50:00|343.3|343.15|343.55|343.35|343.55|343.35|343.3|343.15|69
1642182900000|2022-01-14 17:55:00|343.5|343.3|343.55|343.3|343.6|343.45|343.45|343.25|30
1642183200000|2022-01-14 18:00:00|343.5|343.35|343.85|343.65|343.95|343.75|343.5|343.3|168
1642183500000|2022-01-14 18:05:00|343.8|343.6|343.65|343.4|343.8|343.6|343.6|343.35|19
1642183800000|2022-01-14 18:10:00|343.6|343.35|343.7|343.45|343.75|343.55|343.5|343.3|16
1642184100000|2022-01-14 18:15:00|343.65|343.4|343.65|343.45|343.75|343.55|343.55|343.4|74
1642184400000|2022-01-14 18:20:00|343.6|343.4|343.65|343.5|343.75|343.55|343.5|343.35|151
1642184700000|2022-01-14 18:25:00|343.6|343.45|343.6|343.45|343.7|343.55|343.45|343.3|111
1642185000000|2022-01-14 18:30:00|343.55|343.35|343.7|343.5|343.85|343.7|343.55|343.35|36
1642185300000|2022-01-14 18:35:00|343.65|343.55|343.8|343.6|343.8|343.65|343.65|343.45|6
1642185600000|2022-01-14 18:40:00|343.75|343.65|344.1|343.85|344.1|343.9|343.7|343.55|6
1642185900000|2022-01-14 18:45:00|344.05|343.9|344|343.8|344.1|343.9|343.95|343.75|5
1642186200000|2022-01-14 18:50:00|343.95|343.85|344|343.75|344.15|343.95|343.9|343.75|7
1642186500000|2022-01-14 18:55:00|343.95|343.8|344.15|343.95|344.25|344.05|343.9|343.75|13
1642186800000|2022-01-14 19:00:00|344.1|343.9|344.1|343.9|344.25|344.1|344.1|343.9|7
1642187100000|2022-01-14 19:05:00|344.15|343.85|344.1|343.9|344.15|343.9|343.95|343.8|12
1642187400000|2022-01-14 19:10:00|344.05|343.85|344.1|343.85|344.15|343.9|343.95|343.8|6
1642187700000|2022-01-14 19:15:00|344.05|343.9|344.15|343.9|344.15|343.95|343.95|343.8|6
1642188000000|2022-01-14 19:20:00|344.1|343.95|344.05|343.9|344.15|343.95|343.95|343.8|5
1642188300000|2022-01-14 19:25:00|344|343.85|343.85|343.65|344.05|343.9|343.8|343.65|8
1642188600000|2022-01-14 19:30:00|343.8|343.7|344.2|344|344.25|344.05|343.8|343.65|3
1642188900000|2022-01-14 19:35:00|344.25|343.95|344.25|344.1|344.3|344.15|344.25|343.95|3
1642189200000|2022-01-14 19:40:00|344.2|344.05|344|343.8|344.2|344.05|343.95|343.8|5
1642189500000|2022-01-14 19:45:00|344.05|343.85|344.15|343.95|344.2|344.05|344|343.8|8
1642189800000|2022-01-14 19:50:00|344.1|343.9|344.3|344.1|344.3|344.15|344.1|343.9|18
1642190100000|2022-01-14 19:55:00|344.25|344.15|344.3|344.1|344.4|344.25|344.25|344.1|5
1642190400000|2022-01-14 20:00:00|344.35|344.15|344.5|344.3|344.5|344.3|344.25|344.1|9
1642190700000|2022-01-14 20:05:00|344.45|344.25|344.3|344.1|344.5|344.3|344.25|344.05|8
1642191000000|2022-01-14 20:10:00|344.25|344.15|344.35|344.15|344.45|344.25|344.25|344.1|4
1642191300000|2022-01-14 20:15:00|344.4|344.2|344.55|344.35|344.6|344.35|344.3|344.1|5
1642191600000|2022-01-14 20:20:00|344.6|344.4|344.85|344.65|344.85|344.7|344.5|344.4|9
1642191900000|2022-01-14 20:25:00|344.8|344.6|344.65|344.45|344.85|344.7|344.65|344.45|9
1642192200000|2022-01-14 20:30:00|344.7|344.5|344.9|344.7|344.95|344.75|344.65|344.45|13
1642192500000|2022-01-14 20:35:00|344.85|344.65|344.95|344.75|345|344.8|344.8|344.65|5
1642192800000|2022-01-14 20:40:00|344.9|344.7|345|344.8|345|344.85|344.8|344.6|9
1642193100000|2022-01-14 20:45:00|345.1|344.9|344.95|344.65|345.2|344.9|344.9|344.45|4
1642193400000|2022-01-14 20:50:00|345|344.7|345|344.65|345.2|344.95|344.9|344.55|9
1642193700000|2022-01-14 20:55:00|344.95|344.7|345.3|345|345.3|345.05|344.8|344.35|51
1642194000000|2022-01-14 21:00:00|345.25|344.9|345.4|344.95|345.45|345.2|345.2|344.9|34
1642194300000|2022-01-14 21:05:00|345.3|344.9|345.65|345.35|345.65|345.35|345.05|344.85|14
1642194600000|2022-01-14 21:10:00|345.45|345.3|345.65|345.05|345.7|345.3|345.35|345|18
1642194900000|2022-01-14 21:15:00|345.75|345.15|345.75|345.15|345.75|345.15|345.65|345.05|0
1642195200000|2022-01-14 21:20:00|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1642195800000|2022-01-14 21:30:00|345.85|345.25|345.75|345.15|345.85|345.25|345.75|345.15|0
1642196100000|2022-01-14 21:35:00|345.85|345.25|345.75|345.15|345.85|345.25|345.75|345.15|0
1642196400000|2022-01-14 21:40:00|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1642196700000|2022-01-14 21:45:00|345.95|345.35|345.95|345.35|345.95|345.35|345.85|345.25|0
1642197000000|2022-01-14 21:50:00|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1642197300000|2022-01-14 21:55:00|345.95|345.35|345.95|345.35|345.95|345.35|345.85|345.25|0
1642374000000|2022-01-16 23:00:00|346.15|345.55|345.85|345.25|346.15|345.55|345.75|345.15|0
1642374300000|2022-01-16 23:05:00|345.75|345.15|345.35|344.75|345.85|345.25|345.15|344.55|0
1642374600000|2022-01-16 23:10:00|345.45|344.85|345.65|345.05|345.85|345.25|345.35|344.75|0
1642374900000|2022-01-16 23:15:00|345.75|345.15|345.55|344.95|345.75|345.15|345.45|344.85|0
1642375200000|2022-01-16 23:20:00|345.65|345.05|345.55|344.95|345.65|345.05|345.45|344.85|0
1642375500000|2022-01-16 23:25:00|345.65|345.05|345.65|345.05|345.75|345.15|345.55|344.95|0
1642375800000|2022-01-16 23:30:00|345.55|344.95|345.55|344.95|345.75|345.15|345.55|344.95|0
1642376100000|2022-01-16 23:35:00|345.65|345.05|345.65|345.05|345.75|345.15|345.55|344.95|0
1642376400000|2022-01-16 23:40:00|345.75|345.15|345.65|345.05|345.75|345.15|345.65|345.05|0
1642376700000|2022-01-16 23:45:00|345.75|345.15|345.45|344.85|345.75|345.15|345.35|344.75|0
1642377000000|2022-01-16 23:50:00|345.55|344.95|345.55|344.95|345.65|345.05|345.45|344.85|0
1642377300000|2022-01-16 23:55:00|345.65|345.05|345.35|344.75|345.65|345.05|345.35|344.75|0
1642377600000|2022-01-17 00:00:00|345.45|344.85|345.25|344.65|345.45|344.85|345.15|344.55|0
1642377900000|2022-01-17 00:05:00|345.15|344.55|345.45|344.85|345.45|344.85|345.15|344.55|0
1642378200000|2022-01-17 00:10:00|345.55|344.95|345.35|344.75|345.55|344.95|345.25|344.65|0
1642378500000|2022-01-17 00:15:00|345.25|344.65|345.25|344.65|345.25|344.65|345.05|344.45|0
1642378800000|2022-01-17 00:20:00|345.15|344.55|345.05|344.45|345.15|344.55|344.95|344.35|0
1642379100000|2022-01-17 00:25:00|344.95|344.35|345.05|344.45|345.15|344.55|344.95|344.35|0
1642379400000|2022-01-17 00:30:00|345.4|344.85|344.9|344.7|345.65|345.35|344.85|344.65|280
1642379700000|2022-01-17 00:35:00|345|344.8|345|344.8|345.25|345|344.95|344.75|127
1642380000000|2022-01-17 00:40:00|344.95|344.75|344.55|344.4|345.3|345.1|344.5|344.35|173
1642380300000|2022-01-17 00:45:00|344.5|344.35|344.7|344.5|345.15|345|344.5|344.3|360
1642380600000|2022-01-17 00:50:00|344.75|344.55|344.7|344.45|344.9|344.75|344.5|344.3|89
1642380900000|2022-01-17 00:55:00|344.75|344.5|344.35|344.2|345.3|345.1|344.25|344.1|219
1642381200000|2022-01-17 01:00:00|344.45|344.3|345.3|345.05|345.45|345.25|344.45|344.3|304
1642381500000|2022-01-17 01:05:00|345.4|345.1|346|345.8|346.05|345.9|345.35|345.1|402
1642381800000|2022-01-17 01:10:00|345.95|345.75|345.55|345.35|345.95|345.75|345.25|345.1|271
1642382100000|2022-01-17 01:15:00|345.5|345.4|345.55|345.35|345.7|345.55|345.35|345.15|201
1642382400000|2022-01-17 01:20:00|345.5|345.4|345.3|345.1|345.6|345.4|345.1|344.9|198
1642382700000|2022-01-17 01:25:00|345.4|345.15|345.3|345.1|345.45|345.3|345.15|345|179
1642383000000|2022-01-17 01:30:00|345.25|345.05|345.4|345.2|345.6|345.45|345.15|345|263
1642383300000|2022-01-17 01:35:00|345.35|345.15|345.1|344.9|345.65|345.5|345.1|344.9|232
1642383600000|2022-01-17 01:40:00|345.05|344.8|344.85|344.7|345.2|345.05|344.85|344.65|229
1642383900000|2022-01-17 01:45:00|344.8|344.65|344.78|344.58|344.85|344.68|344.55|344.38|191
1642384200000|2022-01-17 01:50:00|344.73|344.63|344.68|344.53|344.93|344.73|344.68|344.48|93
1642384500000|2022-01-17 01:55:00|344.73|344.48|344.83|344.68|344.83|344.68|344.63|344.48|91
1642384800000|2022-01-17 02:00:00|344.88|344.73|344.93|344.78|345.08|344.93|344.78|344.58|127
1642385100000|2022-01-17 02:05:00|344.98|344.83|344.78|344.63|344.98|344.83|344.73|344.58|92
1642385400000|2022-01-17 02:10:00|344.73|344.58|344.63|344.48|344.78|344.63|344.58|344.38|121
1642385700000|2022-01-17 02:15:00|344.68|344.43|344.63|344.48|344.88|344.68|344.58|344.43|97
1642386000000|2022-01-17 02:20:00|344.58|344.43|344.38|344.23|344.73|344.58|344.38|344.18|132
1642386300000|2022-01-17 02:25:00|344.43|344.18|344.53|344.38|344.53|344.38|344.43|344.18|43
1642386600000|2022-01-17 02:30:00|344.58|344.43|344.38|344.23|344.58|344.43|344.33|344.13|102
1642386900000|2022-01-17 02:35:00|344.33|344.18|344.28|344.13|344.38|344.23|344.23|344.08|112
1642387200000|2022-01-17 02:40:00|344.23|344.08|344.18|344.03|344.28|344.13|344.08|343.88|138
1642387500000|2022-01-17 02:45:00|344.23|344.08|344.38|344.23|344.38|344.23|344.18|344.03|72
1642387800000|2022-01-17 02:50:00|344.33|344.18|344.43|344.28|344.48|344.28|344.28|344.13|49
1642388100000|2022-01-17 02:55:00|344.38|344.23|344.38|344.18|344.48|344.33|344.28|344.13|77
1642388400000|2022-01-17 03:00:00|344.33|344.23|344.38|344.23|344.48|344.33|344.33|344.23|50
1642388700000|2022-01-17 03:05:00|344.33|344.18|344.18|343.98|344.38|344.23|344.13|343.98|82
1642389000000|2022-01-17 03:10:00|344.13|343.93|343.93|343.78|344.18|344.03|343.93|343.78|110
1642389300000|2022-01-17 03:15:00|343.98|343.73|344.18|344.03|344.23|344.03|343.88|343.73|72
1642389600000|2022-01-17 03:20:00|344.23|343.98|344.18|344.03|344.23|344.08|344.13|343.98|58
1642389900000|2022-01-17 03:25:00|344.23|344.08|344.58|344.43|344.58|344.43|344.23|344.03|125
1642390200000|2022-01-17 03:30:00|344.53|344.38|344.58|344.43|344.63|344.48|344.53|344.38|103
1642390500000|2022-01-17 03:35:00|344.53|344.38|344.48|344.33|344.63|344.48|344.43|344.23|117
1642390800000|2022-01-17 03:40:00|344.53|344.28|344.38|344.23|344.53|344.28|344.23|344.08|117
1642391100000|2022-01-17 03:45:00|344.28|344.13|344.38|344.18|344.38|344.23|344.28|344.08|79
1642391400000|2022-01-17 03:50:00|344.33|344.13|344.33|344.18|344.43|344.23|344.23|344.03|40
1642391700000|2022-01-17 03:55:00|344.38|344.23|344.28|344.08|344.38|344.23|344.18|344.03|46
1642392000000|2022-01-17 04:00:00|344.23|344.03|344.13|343.98|344.28|344.13|344.13|343.93|54
1642392300000|2022-01-17 04:05:00|344.18|344.03|344.08|343.93|344.23|344.03|344.03|343.88|57
1642392600000|2022-01-17 04:10:00|344.03|343.88|344.08|343.93|344.13|343.93|344.03|343.88|43
1642392900000|2022-01-17 04:15:00|344.13|343.98|344.13|343.98|344.18|344.03|344.03|343.88|72
1642393200000|2022-01-17 04:20:00|344.08|343.93|344.08|343.93|344.18|344.03|344.08|343.93|68
1642393500000|2022-01-17 04:25:00|344.03|343.88|343.88|343.73|344.03|343.88|343.88|343.73|88
1642393800000|2022-01-17 04:30:00|343.93|343.78|343.93|343.78|343.93|343.78|343.83|343.68|41
1642394100000|2022-01-17 04:35:00|343.98|343.83|343.93|343.73|343.98|343.83|343.83|343.68|122
1642394400000|2022-01-17 04:40:00|343.88|343.68|343.98|343.83|344.03|343.83|343.83|343.68|71
1642394700000|2022-01-17 04:45:00|344.03|343.88|343.93|343.78|344.08|343.93|343.93|343.73|68
1642395000000|2022-01-17 04:50:00|343.98|343.83|343.88|343.68|343.98|343.83|343.83|343.68|49
1642395300000|2022-01-17 04:55:00|343.83|343.73|343.93|343.78|343.98|343.78|343.83|343.68|121
1642395600000|2022-01-17 05:00:00|344.03|343.83|343.88|343.68|344.13|343.98|343.83|343.68|134
1642395900000|2022-01-17 05:05:00|343.93|343.73|343.73|343.58|343.98|343.83|343.73|343.58|212
1642396200000|2022-01-17 05:10:00|343.68|343.53|343.83|343.68|343.83|343.68|343.68|343.48|61
1642396500000|2022-01-17 05:15:00|343.88|343.63|343.93|343.73|343.98|343.83|343.78|343.63|43
1642396800000|2022-01-17 05:20:00|343.98|343.78|343.93|343.73|344.03|343.88|343.83|343.68|33
1642397100000|2022-01-17 05:25:00|343.98|343.78|343.93|343.78|344.03|343.88|343.93|343.73|32
1642397400000|2022-01-17 05:30:00|343.98|343.83|343.78|343.63|344.03|343.83|343.78|343.58|47
1642397700000|2022-01-17 05:35:00|343.73|343.58|343.63|343.43|343.78|343.58|343.48|343.33|97
1642398000000|2022-01-17 05:40:00|343.58|343.48|343.68|343.48|343.78|343.58|343.58|343.43|42
1642398300000|2022-01-17 05:45:00|343.73|343.53|343.63|343.48|343.73|343.58|343.58|343.43|80
1642398600000|2022-01-17 05:50:00|343.58|343.43|343.73|343.58|343.78|343.63|343.58|343.43|83
1642398900000|2022-01-17 05:55:00|343.78|343.53|343.68|343.48|343.78|343.63|343.63|343.48|74
1642399200000|2022-01-17 06:00:00|343.73|343.53|343.63|343.48|343.73|343.53|343.58|343.43|82
1642399500000|2022-01-17 06:05:00|343.68|343.53|343.88|343.73|343.93|343.73|343.68|343.48|71
1642399800000|2022-01-17 06:10:00|343.93|343.78|343.98|343.83|344.08|343.88|343.93|343.78|106
1642400100000|2022-01-17 06:15:00|344.03|343.88|344.23|344.03|344.28|344.13|343.98|343.83|144
1642400400000|2022-01-17 06:20:00|344.18|343.98|344.28|344.13|344.28|344.13|344.13|343.93|62
1642400700000|2022-01-17 06:25:00|344.33|344.18|344.48|344.33|344.53|344.33|344.33|344.13|129
1642401000000|2022-01-17 06:30:00|344.53|344.38|344.73|344.58|344.78|344.63|344.53|344.38|96
1642401300000|2022-01-17 06:35:00|344.78|344.63|344.93|344.78|344.93|344.78|344.78|344.63|142
1642401600000|2022-01-17 06:40:00|344.88|344.68|344.73|344.58|344.88|344.73|344.63|344.43|100
1642401900000|2022-01-17 06:45:00|344.78|344.63|344.73|344.58|344.78|344.63|344.73|344.58|54
1642402200000|2022-01-17 06:50:00|344.68|344.53|344.68|344.53|344.68|344.53|344.58|344.43|47
1642402500000|2022-01-17 06:55:00|344.73|344.48|344.58|344.43|344.73|344.48|344.53|344.38|37
1642402800000|2022-01-17 07:00:00|344.48|344.33|344.23|344.08|344.53|344.38|344.23|344.08|138
1642403100000|2022-01-17 07:05:00|344.28|344.13|344.53|344.38|344.58|344.43|344.28|344.13|51
1642403400000|2022-01-17 07:10:00|344.58|344.43|344.58|344.38|344.63|344.48|344.53|344.38|76
1642403700000|2022-01-17 07:15:00|344.53|344.33|344.58|344.38|344.58|344.43|344.43|344.28|58
1642404000000|2022-01-17 07:20:00|344.63|344.43|344.73|344.58|344.78|344.63|344.58|344.43|66
1642404300000|2022-01-17 07:25:00|344.68|344.53|344.78|344.58|344.83|344.68|344.68|344.53|50
1642404600000|2022-01-17 07:30:00|344.83|344.63|344.88|344.68|344.88|344.68|344.73|344.58|56
1642404900000|2022-01-17 07:35:00|344.83|344.63|344.93|344.78|344.98|344.83|344.83|344.63|52
1642405200000|2022-01-17 07:40:00|344.88|344.73|344.78|344.63|344.93|344.78|344.78|344.63|114
1642405500000|2022-01-17 07:45:00|344.83|344.68|344.93|344.73|344.93|344.78|344.78|344.63|58
1642405800000|2022-01-17 07:50:00|344.98|344.78|344.93|344.78|345.03|344.83|344.78|344.63|60
1642406100000|2022-01-17 07:55:00|344.88|344.73|344.83|344.68|344.98|344.78|344.78|344.63|67
1642406400000|2022-01-17 08:00:00|344.88|344.73|344.83|344.68|344.88|344.73|344.68|344.53|99
1642406700000|2022-01-17 08:05:00|344.88|344.73|344.93|344.73|344.98|344.83|344.78|344.58|84
1642407000000|2022-01-17 08:10:00|344.88|344.78|344.98|344.83|345.03|344.83|344.78|344.63|108
1642407300000|2022-01-17 08:15:00|345.03|344.88|345.08|344.93|345.13|344.93|344.88|344.73|124
1642407600000|2022-01-17 08:20:00|345.13|344.98|344.93|344.78|345.18|345.03|344.93|344.73|138
1642407900000|2022-01-17 08:25:00|344.98|344.83|344.98|344.78|344.98|344.83|344.88|344.73|122
1642408200000|2022-01-17 08:30:00|344.93|344.83|344.83|344.68|345.03|344.88|344.78|344.63|44
1642408500000|2022-01-17 08:35:00|344.78|344.63|344.93|344.73|345.03|344.88|344.73|344.58|126
1642408800000|2022-01-17 08:40:00|344.88|344.68|344.88|344.73|344.93|344.78|344.78|344.63|74
1642409100000|2022-01-17 08:45:00|344.93|344.78|344.98|344.78|345.03|344.88|344.88|344.68|152
1642409400000|2022-01-17 08:50:00|344.93|344.83|344.83|344.68|344.93|344.83|344.58|344.43|401
1642409700000|2022-01-17 08:55:00|344.88|344.63|344.43|344.23|344.88|344.68|344.38|344.23|496
1642410000000|2022-01-17 09:00:00|344.48|344.28|344.43|344.23|344.58|344.43|344.38|344.23|288
1642410300000|2022-01-17 09:05:00|344.38|344.28|344.58|344.38|344.58|344.43|344.38|344.28|38
1642410600000|2022-01-17 09:10:00|344.63|344.43|344.68|344.48|344.73|344.48|344.53|344.38|19
1642410900000|2022-01-17 09:15:00|344.63|344.53|344.53|344.33|344.68|344.53|344.48|344.33|70
1642411200000|2022-01-17 09:20:00|344.88|344.28|344.98|344.38|344.98|344.38|344.88|344.28|0
1642411500000|2022-01-17 09:25:00|345.08|344.48|345.08|344.48|345.08|344.48|344.98|344.38|5
1642411800000|2022-01-17 09:30:00|345.18|344.58|345.18|344.58|345.28|344.68|345.08|344.48|0
1642412100000|2022-01-17 09:35:00|345.28|344.68|345.18|344.58|345.28|344.68|345.08|344.48|0
1642412400000|2022-01-17 09:40:00|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1642412700000|2022-01-17 09:45:00|345.08|344.48|345.18|344.58|345.18|344.58|345.08|344.48|0
1642413000000|2022-01-17 09:50:00|344.78|344.53|344.78|344.58|344.98|344.83|344.68|344.53|30
1642413300000|2022-01-17 09:55:00|344.73|344.63|344.78|344.63|344.83|344.68|344.73|344.58|16
1642413600000|2022-01-17 10:00:00|344.83|344.68|344.88|344.73|344.93|344.73|344.78|344.68|13
1642413900000|2022-01-17 10:05:00|344.93|344.78|345.03|344.83|345.03|344.83|344.88|344.73|6
1642414200000|2022-01-17 10:10:00|345.08|344.88|345.03|344.88|345.08|344.93|345.03|344.88|11
1642414500000|2022-01-17 10:15:00|345.08|344.93|345.13|344.93|345.13|344.98|345.08|344.93|10
1642414800000|2022-01-17 10:20:00||344.98||344.98||344.98||344.93|1
1642415100000|2022-01-17 10:25:00|345.08|344.93|345.03|344.88|345.13|344.93|345.03|344.88|3
1642415400000|2022-01-17 10:30:00|344.98|344.83|345.03|344.83|345.03|344.88|344.98|344.78|5
1642415700000|2022-01-17 10:35:00|344.98|344.88|344.93|344.78|345.03|344.88|344.93|344.78|0
1642416000000|2022-01-17 10:40:00|344.98|344.83|344.98|344.83|345.03|344.83|344.93|344.78|1
1642416300000|2022-01-17 10:45:00|345.03|344.88|345.03|344.83|345.03|344.88|344.98|344.83|0
1642416600000|2022-01-17 10:50:00|344.98|344.78|344.93|344.78|344.98|344.83|344.73|344.58|66
1642416900000|2022-01-17 10:55:00|344.98|344.83|344.98|344.83|345.03|344.88|344.93|344.78|1
1642417200000|2022-01-17 11:00:00|345.03|344.88|345.03|344.88|345.08|344.88|344.98|344.83|8
1642417500000|2022-01-17 11:05:00|344.98|344.83|344.93|344.78|345.08|344.88|344.93|344.78|11
1642417800000|2022-01-17 11:10:00|344.98|344.83|344.98|344.83|345.03|344.83|344.98|344.83|4
1642418400000|2022-01-17 11:20:00|345.03|344.88|345.08|344.88|345.08|344.88|345.03|344.88|3
1642418700000|2022-01-17 11:25:00|345.03|344.83|344.98|344.83|345.03|344.88|344.98|344.83|1
1642419000000|2022-01-17 11:30:00|345.03||344.98||345.03||344.98||0
1642419300000|2022-01-17 11:35:00|344.93|344.78|344.93|344.78|344.98|344.83|344.93|344.78|8
1642419600000|2022-01-17 11:40:00|344.98|344.83|344.98|344.83|344.98|344.83|344.93|344.73|0
1642419900000|2022-01-17 11:45:00|344.93|344.78|344.93|344.78|344.98|344.78|344.88|344.73|3
1642420200000|2022-01-17 11:50:00|344.98|344.83|344.93|344.78|344.98|344.83|344.88|344.68|0
1642420500000|2022-01-17 11:55:00|344.98|344.73|345.03|344.83|345.03|344.83|344.93|344.73|2
1642420800000|2022-01-17 12:00:00|344.98|344.88|345.13|344.98|345.13|344.98|344.98|344.83|11
1642421100000|2022-01-17 12:05:00|345.08|344.93|345.08|344.88|345.13|344.93|345.03|344.88|6
1642421400000|2022-01-17 12:10:00|345.03|344.83|345.03|344.88|345.08|344.93|344.98|344.83|0
1642421700000|2022-01-17 12:15:00|345.08|344.93|345.13|344.98|345.13|344.98|345.03|344.93|35
1642422000000|2022-01-17 12:20:00|||||||||27
1642422300000|2022-01-17 12:25:00|345.18|344.93|345.18|345.03|345.18|345.03|345.18|344.93|18
1642422600000|2022-01-17 12:30:00||344.98||345.03||345.03||344.98|30
1642422900000|2022-01-17 12:35:00|345.13|344.98|345.13|344.98|345.18|345.03|345.08|344.93|46
1642423200000|2022-01-17 12:40:00|345.08|344.93|345.08|344.88|345.13|344.98|345.03|344.88|0
1642423500000|2022-01-17 12:45:00|345.03|344.83|345.08|344.88|345.08|344.93|345.03|344.83|0
1642423800000|2022-01-17 12:50:00|345.13|344.93|345.08|344.93|345.13|344.93|345.08|344.88|0
1642424100000|2022-01-17 12:55:00|345.03|344.88|345.08|344.88|345.08|344.93|345.03|344.88|0
1642424400000|2022-01-17 13:00:00||344.93||344.88||344.93||344.88|0
1642424700000|2022-01-17 13:05:00|345.03|344.93|344.98|344.78|345.08|344.93|344.93|344.78|2
1642425000000|2022-01-17 13:10:00||344.83||344.83||344.83||344.78|0
1642425300000|2022-01-17 13:15:00||344.78||344.83||344.83||344.78|0
1642425600000|2022-01-17 13:20:00|345.03|344.78|345.03|344.88|345.08|344.93|344.98|344.78|5
1642425900000|2022-01-17 13:25:00|344.98|344.83|345.03|344.88|345.03|344.88|344.98|344.78|9
1642426200000|2022-01-17 13:30:00|345.08|344.93|345.08|344.88|345.13|344.98|345.03|344.88|4
1642426500000|2022-01-17 13:35:00|345.03|344.83|345.08|344.93|345.13|344.93|345.03|344.83|4
1642426800000|2022-01-17 13:40:00|345.13|344.98|345.18|345.03|345.18|345.03|345.08|344.98|11
1642427100000|2022-01-17 13:45:00|345.13|344.98|345.08|344.93|345.13|344.98|345.08|344.88|14
1642427400000|2022-01-17 13:50:00|345.03|344.88|345.03|344.88|345.03|344.93|345.03|344.88|6
1642427700000|2022-01-17 13:55:00|345.08|344.93|344.88|344.68|345.18|344.98|344.83|344.68|47
1642428000000|2022-01-17 14:00:00|344.93|344.73|344.98|344.78|345.03|344.78|344.88|344.68|38
1642428300000|2022-01-17 14:05:00|344.93|344.73|344.98|344.78|344.98|344.78|344.93|344.73|1
1642428600000|2022-01-17 14:10:00|344.93|344.83|344.93|344.78|345.08|344.88|344.93|344.73|4
1642428900000|2022-01-17 14:15:00|344.88|344.73|344.83|344.68|344.93|344.78|344.83|344.68|16
1642429200000|2022-01-17 14:20:00|344.88|344.63|344.83|344.63|344.88|344.73|344.83|344.63|13
1642429500000|2022-01-17 14:25:00|344.78|344.68|344.88|344.73|344.93|344.73|344.78|344.63|13
1642429800000|2022-01-17 14:30:00|344.83|344.68|345.03|344.88|345.03|344.88|344.78|344.63|44
1642430100000|2022-01-17 14:35:00|344.98|344.83|345.03|344.83|345.13|344.93|344.98|344.78|11
1642430400000|2022-01-17 14:40:00|344.98|344.88|345.03|344.88|345.08|344.93|344.98|344.83|1
1642430700000|2022-01-17 14:45:00|344.98|344.83|344.93|344.78|345.18|345.03|344.93|344.78|77
1642431000000|2022-01-17 14:50:00|344.88|344.73|345.03|344.83|345.13|344.98|344.88|344.68|19
1642431300000|2022-01-17 14:55:00|344.98|344.88|345.03|344.88|345.08|344.93|344.93|344.78|26
1642431600000|2022-01-17 15:00:00|345.08|344.93|344.98|344.83|345.13|344.98|344.98|344.83|10
1642431900000|2022-01-17 15:05:00|345.03|344.78|345.03|344.83|345.08|344.93|344.98|344.78|12
1642432200000|2022-01-17 15:10:00|345.08|344.88|345.18|344.98|345.18|345.03|345.03|344.83|16
1642432500000|2022-01-17 15:15:00|345.13|345.03|345.08|344.93|345.18|345.03|345.08|344.93|4
1642432800000|2022-01-17 15:20:00|345.13|344.98|345.08|344.93|345.13|344.98|345.08|344.93|1
1642433100000|2022-01-17 15:25:00|345.13|344.98|345.13|344.93|345.13|344.98|345.08|344.93|1
1642433400000|2022-01-17 15:30:00|345.18|344.98|345.08|344.88|345.18|345.03|345.03|344.88|2
1642433700000|2022-01-17 15:35:00|345.03|344.93|345.08|344.93|345.18|344.98|345.03|344.88|9
1642434000000|2022-01-17 15:40:00|345.13|344.98|345.08|344.93|345.18|344.98|345.08|344.88|11
1642434300000|2022-01-17 15:45:00|345.13|344.88|345.13|344.93|345.13|344.93|344.98|344.83|7
1642434600000|2022-01-17 15:50:00|345.08||345.13||345.13||345.08||1
1642434900000|2022-01-17 15:55:00|345.08|344.88|345.08|344.88|345.13|344.88|345.08|344.88|1
1642435200000|2022-01-17 16:00:00|345.13|344.93|345.13|344.93|345.18|345.03|345.08|344.88|13
1642435500000|2022-01-17 16:05:00|345.08|344.88|345.08|344.88|345.13|344.93|345.03|344.88|5
1642435800000|2022-01-17 16:10:00|345.03|344.93|345.03|344.83|345.08|344.93|344.98|344.83|1
1642436100000|2022-01-17 16:15:00|344.98|344.88|344.93|344.78|345.03|344.88|344.93|344.78|6
1642436400000|2022-01-17 16:20:00|344.98|344.83|345.03|344.88|345.03|344.88|344.98|344.83|10
1642436700000|2022-01-17 16:25:00|345.08|344.93|345.13|344.93|345.13|344.98|345.03|344.88|16
1642437000000|2022-01-17 16:30:00|345.08|344.98|345.08|344.93|345.18|344.98|345.08|344.88|2
1642437300000|2022-01-17 16:35:00|345.13|344.98|345.03|344.88|345.13|344.98|345.03|344.88|26
1642437600000|2022-01-17 16:40:00|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|7
1642437900000|2022-01-17 16:45:00|345.03|344.88|345.03|344.88|345.03|344.93|344.98|344.83|3
1642438200000|2022-01-17 16:50:00|344.98|344.83|345.03|344.83|345.03|344.88|344.98|344.83|0
1642438500000|2022-01-17 16:55:00|344.98|344.88|345.03|344.83|345.03|344.88|344.98|344.78|0
1642438800000|2022-01-17 17:00:00|344.98|344.88|344.93|344.78|345.03|344.88|344.93|344.78|4
1642439100000|2022-01-17 17:05:00|344.98|344.83|345.03|344.83|345.03|344.83|344.93|344.78|2
1642439400000|2022-01-17 17:10:00|345.08|344.88|345.08|344.93|345.08|344.93|345.08|344.83|4
1642439700000|2022-01-17 17:15:00|345.13|344.98|345.13|344.98|345.13|344.98|345.08|344.93|1
1642440000000|2022-01-17 17:20:00|345.18|345.03|345.18|345.03|345.18|345.03|345.13|344.98|3
1642440300000|2022-01-17 17:25:00|345.13|344.98|345.08|344.88|345.18|344.98|345.03|344.88|3
1642440600000|2022-01-17 17:30:00|345.03|344.93|345.08|344.88|345.13|344.93|345.03|344.88|0
1642440900000|2022-01-17 17:35:00|345.13|344.93|345.08|344.88|345.13|344.98|345.08|344.88|3
1642441200000|2022-01-17 17:40:00|345.13|344.93|345.13|344.93|345.13|344.98|345.08|344.88|4
1642441500000|2022-01-17 17:45:00|345.08|344.98|345.13|344.93|345.18|344.98|345.08|344.88|15
1642441800000|2022-01-17 17:50:00|345.08|344.98|345.13|344.98|345.18|344.98|345.08|344.93|18
1642442100000|2022-01-17 17:55:00|345.18|344.93|345.18|344.98|345.18|345.03|345.13|344.93|8
1642442400000|2022-01-17 18:00:00||345.03||344.98||345.03||344.98|7
1642442700000|2022-01-17 18:05:00|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|7
1642443000000|2022-01-17 18:10:00|345.23|345.08|345.28|345.08|345.28|345.08|345.18|345.03|42
1642443300000|2022-01-17 18:15:00|345.23|345.03|345.38|345.13|345.38|345.13|345.23|345.03|26
1642443600000|2022-01-17 18:20:00|345.33|345.18|345.33|345.13|345.33|345.18|345.33|345.13|23
1642443900000|2022-01-17 18:25:00|345.28|345.18|345.23|345.03|345.28|345.18|345.23|345.03|9
1642444200000|2022-01-17 18:30:00||345.08||345.03||345.08||345.03|8
1642444500000|2022-01-17 18:35:00|345.18|345.08|345.18|345.03|345.18|345.08|345.18|345.03|3
1642444800000|2022-01-17 18:40:00|345.23|344.98|345.18|344.98|345.23|344.98|345.18|344.98|2
1642445100000|2022-01-17 18:45:00|345.23|345.03|345.23|345.03|345.23|345.03|345.18|344.98|2
1642445400000|2022-01-17 18:50:00||345.08||345.03||345.08||345.03|0
1642445700000|2022-01-17 18:55:00|345.28|345.08|345.18|345.03|345.28|345.08|345.18|345.03|6
1642446300000|2022-01-17 19:05:00|345.23||345.18||345.23||345.18||4
1642446600000|2022-01-17 19:10:00|345.23|345.08|345.23|345.03|345.23|345.08|345.18|345.03|5
1642446900000|2022-01-17 19:15:00|345.18|345.08|345.23|345.03|345.23|345.08|345.18|345.03|0
1642448400000|2022-01-17 19:40:00|||||||||3
1642448700000|2022-01-17 19:45:00||345.08||345.03||345.08||345.03|1
1642449000000|2022-01-17 19:50:00|345.28|345.08|345.23|345.03|345.28|345.08|345.23|345.03|4
1642449600000|2022-01-17 20:00:00|345.18|344.98|345.23|344.98|345.23|344.98|345.18|344.98|2
1642449900000|2022-01-17 20:05:00|345.18||345.18||345.18||345.18||0
1642450200000|2022-01-17 20:10:00|345.23|345.08|345.18|344.98|345.23|345.08|345.18|344.98|9
1642450500000|2022-01-17 20:15:00|345.13||345.18||345.18||345.13||0
1642450800000|2022-01-17 20:20:00|345.23|345.03|345.18|344.98|345.23|345.03|345.18|344.98|2
1642451100000|2022-01-17 20:25:00|345.13||345.18||345.18||345.13||0
1642451400000|2022-01-17 20:30:00|345.13||345.13||345.18||345.13||0
1642451700000|2022-01-17 20:35:00|345.18||345.18||345.18||345.13||0
1642452000000|2022-01-17 20:40:00|345.23|345.03|345.13|344.88|345.23|345.08|345.13|344.83|10
1642452300000|2022-01-17 20:45:00|345.08||345.13||345.13||345.08||0
1642452600000|2022-01-17 20:50:00|345.08|344.83|345.08|344.78|345.08|344.83|345.08|344.78|0
1642452900000|2022-01-17 20:55:00|345.13|344.73|345.08|344.73|345.18|344.83|345.03|344.68|8
1642453200000|2022-01-17 21:00:00|345.03|344.68|345.23|344.93|345.23|344.93|345.03|344.68|2
1642453500000|2022-01-17 21:05:00|345.28|344.83|345.18|344.78|345.28|344.83|345.03|344.78|3
1642453800000|2022-01-17 21:10:00|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1642460100000|2022-01-17 22:55:00|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1642460400000|2022-01-17 23:00:00|345.48|344.88|345.28|344.68|345.68|345.08|345.18|344.58|0
1642460700000|2022-01-17 23:05:00|345.18|344.58|345.28|344.68|345.28|344.68|345.18|344.58|0
1642461000000|2022-01-17 23:10:00|345.38|344.78|345.18|344.58|345.38|344.78|345.18|344.58|0
1642461300000|2022-01-17 23:15:00|345.08|344.48|345.28|344.68|345.28|344.68|344.88|344.28|0
1642461900000|2022-01-17 23:25:00|345.18|344.58|345.28|344.68|345.28|344.68|345.18|344.58|0
1642462200000|2022-01-17 23:30:00|345.38|344.78|345.38|344.78|345.38|344.78|345.28|344.68|0
1642462500000|2022-01-17 23:35:00|345.48|344.88|345.48|344.88|345.48|344.88|345.38|344.78|0
1642462800000|2022-01-17 23:40:00|345.38|344.78|345.38|344.78|345.48|344.88|345.28|344.68|0
1642463100000|2022-01-17 23:45:00|345.28|344.68|345.48|344.88|345.58|344.98|345.28|344.68|0
1642463400000|2022-01-17 23:50:00|345.58|344.98|345.58|344.98|345.68|345.08|345.48|344.88|0
1642464000000|2022-01-18 00:00:00|345.68|345.08|345.48|344.88|345.68|345.08|345.48|344.88|0
1642464300000|2022-01-18 00:05:00|345.58|344.98|345.58|344.98|345.58|344.98|345.48|344.88|0
1642464600000|2022-01-18 00:10:00|345.48|344.88|345.48|344.88|345.68|345.08|345.48|344.88|0
1642464900000|2022-01-18 00:15:00|345.38|344.78|345.48|344.88|345.58|344.98|345.38|344.78|0
1642465200000|2022-01-18 00:20:00|345.58|344.98|345.58|344.98|345.58|344.98|345.48|344.88|0
1642465500000|2022-01-18 00:25:00|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1642465800000|2022-01-18 00:30:00|345.33|344.83|345.93|345.73|346.88|346.63|345.33|344.83|670
1642466100000|2022-01-18 00:35:00|345.83|345.68|346.48|346.28|346.48|346.33|345.63|345.48|375
1642466400000|2022-01-18 00:40:00|346.43|346.18|345.98|345.78|346.43|346.18|345.73|345.53|276
1642466700000|2022-01-18 00:45:00|345.93|345.83|345.83|345.68|345.93|345.83|345.63|345.48|267
1642467000000|2022-01-18 00:50:00|345.88|345.73|346.58|346.43|346.83|346.68|345.88|345.73|424
1642467300000|2022-01-18 00:55:00|346.53|346.38|346.58|346.38|346.83|346.68|346.53|346.33|275
1642467600000|2022-01-18 01:00:00|346.53|346.43|346.63|346.38|346.63|346.43|346.03|345.83|751
1642467900000|2022-01-18 01:05:00|346.58|346.43|346.28|346.08|346.73|346.53|346.23|346.03|328
1642468200000|2022-01-18 01:10:00|346.33|346.13|346.78|346.63|346.83|346.63|346.28|346.08|281
1642468500000|2022-01-18 01:15:00|346.73|346.58|346.43|346.28|346.73|346.58|346.43|346.28|280
1642468800000|2022-01-18 01:20:00|346.38|346.18|346.33|346.18|346.53|346.38|346.28|346.08|206
1642469100000|2022-01-18 01:25:00|346.38|346.23|346.33|346.18|346.43|346.23|346.08|345.93|151
1642469400000|2022-01-18 01:30:00|346.28|346.08|346.33|346.13|346.48|346.33|346.08|345.93|240
1642469700000|2022-01-18 01:35:00|346.23|346.03|346.33|346.18|346.53|346.38|346.18|346.03|256
1642470000000|2022-01-18 01:40:00|346.38|346.23|346.53|346.38|346.63|346.43|346.38|346.23|192
1642470300000|2022-01-18 01:45:00|346.58|346.33|346.43|346.28|346.63|346.43|346.43|346.28|107
1642470600000|2022-01-18 01:50:00|346.48|346.33|346.38|346.23|346.53|346.38|346.33|346.18|151
1642470900000|2022-01-18 01:55:00|346.33|346.18|346.43|346.28|346.53|346.38|346.28|346.13|81
1642471200000|2022-01-18 02:00:00|346.48|346.33|346.43|346.28|346.53|346.38|346.38|346.18|171
1642471500000|2022-01-18 02:05:00|346.48|346.33|346.28|346.13|346.48|346.33|346.28|346.13|139
1642471800000|2022-01-18 02:10:00|346.33|346.03|346.28|346.13|346.43|346.28|346.18|345.98|117
1642472100000|2022-01-18 02:15:00|346.23|346.08|346.18|346.03|346.33|346.18|346.13|345.98|92
1642472400000|2022-01-18 02:20:00|346.23|346.08|346.23|346.08|346.28|346.13|346.18|346.03|78
1642472700000|2022-01-18 02:25:00|346.28|346.13|346.23|346.03|346.33|346.18|346.08|345.93|108
1642473000000|2022-01-18 02:30:00|346.18|346.08|346.38|346.23|346.43|346.28|346.18|346.03|114
1642473300000|2022-01-18 02:35:00|346.33|346.18|346.18|346.03|346.38|346.23|346.13|345.98|190
1642473600000|2022-01-18 02:40:00|346.13|345.98|346.18|346.03|346.23|346.08|346.08|345.93|73
1642473900000|2022-01-18 02:45:00|346.23|345.98|346.38|346.23|346.43|346.23|346.08|345.93|92
1642474200000|2022-01-18 02:50:00|346.33|346.18|346.48|346.33|346.48|346.33|346.33|346.18|116
1642474500000|2022-01-18 02:55:00|346.53|346.38|346.43|346.28|346.68|346.53|346.38|346.23|147
1642474800000|2022-01-18 03:00:00|346.48|346.33|346.58|346.43|346.63|346.43|346.38|346.23|143
1642475100000|2022-01-18 03:05:00|346.63|346.48|346.58|346.43|346.68|346.53|346.48|346.33|110
1642475400000|2022-01-18 03:10:00|346.53|346.38|346.53|346.38|346.58|346.43|346.48|346.33|84
1642475700000|2022-01-18 03:15:00|346.58|346.43|346.53|346.38|346.58|346.43|346.48|346.33|43
1642476000000|2022-01-18 03:20:00|346.58|346.43|346.58|346.43|346.63|346.48|346.58|346.38|91
1642476300000|2022-01-18 03:25:00|346.53|346.38|346.33|346.18|346.53|346.38|346.28|346.13|168
1642476600000|2022-01-18 03:30:00|346.38|346.23|346.38|346.18|346.48|346.33|346.33|346.18|98
1642476900000|2022-01-18 03:35:00|346.33|346.13|345.88|345.73|346.33|346.13|345.88|345.68|163
1642477200000|2022-01-18 03:40:00|345.83|345.68|345.68|345.53|345.88|345.73|345.33|345.18|229
1642477500000|2022-01-18 03:45:00|345.73|345.63|345.58|345.43|345.83|345.63|345.48|345.33|174
1642477800000|2022-01-18 03:50:00|345.53|345.38|345.58|345.38|345.68|345.53|345.33|345.13|159
1642478100000|2022-01-18 03:55:00|345.53|345.33|345.83|345.68|345.83|345.68|345.53|345.33|74
1642478400000|2022-01-18 04:00:00|345.88|345.63|345.88|345.73|345.98|345.83|345.78|345.58|85
1642478700000|2022-01-18 04:05:00|345.83|345.68|345.73|345.58|345.88|345.73|345.73|345.53|39
1642479000000|2022-01-18 04:10:00|345.68|345.53|345.83|345.63|345.83|345.68|345.68|345.48|40
1642479300000|2022-01-18 04:15:00|345.88|345.68|345.73|345.53|345.98|345.78|345.73|345.53|59
1642479600000|2022-01-18 04:20:00|345.78|345.58|345.58|345.38|345.78|345.58|345.48|345.28|110
1642479900000|2022-01-18 04:25:00|345.53|345.33|345.53|345.33|345.58|345.43|345.38|345.23|104
1642480200000|2022-01-18 04:30:00|345.48|345.28|345.43|345.28|345.58|345.43|345.38|345.23|133
1642480500000|2022-01-18 04:35:00|345.48|345.33|345.53|345.38|345.53|345.38|345.38|345.23|92
1642480800000|2022-01-18 04:40:00|345.58|345.43|345.43|345.28|345.58|345.43|345.38|345.18|100
1642481100000|2022-01-18 04:45:00|345.38|345.23|345.28|345.13|345.48|345.28|345.23|345.08|126
1642481400000|2022-01-18 04:50:00|345.33|345.18|345.53|345.38|345.53|345.38|345.28|345.08|86
1642481700000|2022-01-18 04:55:00|345.58|345.43|345.63|345.48|345.68|345.53|345.53|345.38|103
1642482000000|2022-01-18 05:00:00|345.58|345.43|345.33|345.18|345.73|345.58|345.28|345.13|237
1642482300000|2022-01-18 05:05:00|345.28|345.13|345.38|345.23|345.58|345.38|345.18|345.03|157
1642482600000|2022-01-18 05:10:00|345.43|345.28|345.23|345.08|345.53|345.33|345.23|345.08|58
1642482900000|2022-01-18 05:15:00|345.18|345.03|345.48|345.33|345.53|345.38|345.18|344.98|49
1642483200000|2022-01-18 05:20:00|345.43|345.28|345.43|345.23|345.48|345.33|345.23|345.08|58
1642483500000|2022-01-18 05:25:00|345.38|345.18|345.48|345.28|345.53|345.33|345.28|345.13|53
1642483800000|2022-01-18 05:30:00|345.43|345.33|345.38|345.23|345.53|345.38|345.28|345.13|129
1642484100000|2022-01-18 05:35:00|345.33|345.18|345.43|345.28|345.48|345.33|345.33|345.18|58
1642484400000|2022-01-18 05:40:00|345.48|345.33|345.23|345.08|345.48|345.33|345.23|345.03|122
1642484700000|2022-01-18 05:45:00|345.28|345.13|345.38|345.23|345.48|345.28|345.23|345.03|150
1642485000000|2022-01-18 05:50:00|345.33|345.18|345.38|345.18|345.53|345.33|345.33|345.13|90
1642485300000|2022-01-18 05:55:00|345.33|345.23|345.23|345.03|345.38|345.23|345.18|344.98|78
1642485600000|2022-01-18 06:00:00|345.18|344.98|345.38|345.18|345.38|345.23|345.13|344.98|119
1642485900000|2022-01-18 06:05:00|345.33|345.13|345.43|345.28|345.48|345.28|345.23|345.08|66
1642486200000|2022-01-18 06:10:00|345.48|345.23|345.33|345.18|345.48|345.33|345.33|345.18|65
1642486500000|2022-01-18 06:15:00|345.28|345.13|345.23|345.08|345.33|345.18|345.23|345.08|130
1642486800000|2022-01-18 06:20:00|345.28|345.13|344.93|344.73|345.28|345.13|344.88|344.73|112
1642487100000|2022-01-18 06:25:00|344.88|344.63|344.88|344.73|344.98|344.83|344.78|344.63|130
1642487400000|2022-01-18 06:30:00|344.93|344.68|344.88|344.73|344.93|344.73|344.78|344.63|86
1642487700000|2022-01-18 06:35:00|344.93|344.78|344.98|344.83|344.98|344.83|344.88|344.73|54
1642488000000|2022-01-18 06:40:00|345.03|344.88|344.98|344.83|345.08|344.88|344.98|344.83|43
1642488300000|2022-01-18 06:45:00|345.03|344.88|344.98|344.83|345.08|344.88|344.98|344.78|85
1642488600000|2022-01-18 06:50:00|344.93|344.78|344.78|344.63|344.98|344.83|344.78|344.63|83
1642488900000|2022-01-18 06:55:00|344.73|344.58|344.63|344.48|344.83|344.63|344.58|344.38|140
1642489200000|2022-01-18 07:00:00|344.58|344.43|344.18|344.03|344.73|344.53|344.13|343.98|180
1642489500000|2022-01-18 07:05:00|344.13|343.98|343.68|343.53|344.18|344.03|343.63|343.48|309
1642489800000|2022-01-18 07:10:00|343.63|343.48|343.83|343.63|343.88|343.73|343.63|343.43|112
1642490100000|2022-01-18 07:15:00|343.78|343.58|344.18|343.98|344.18|343.98|343.78|343.58|108
1642490400000|2022-01-18 07:20:00|344.13|344.03|343.93|343.73|344.23|344.03|343.93|343.73|66
1642490700000|2022-01-18 07:25:00|343.88|343.78|344.08|343.88|344.18|344.03|343.88|343.73|112
1642491000000|2022-01-18 07:30:00|344.03|343.93|344.28|344.13|344.33|344.18|343.98|343.83|57
1642491300000|2022-01-18 07:35:00|344.33|344.18|344.33|344.13|344.33|344.18|344.13|343.93|154
1642491600000|2022-01-18 07:40:00|344.28|344.18|344.43|344.23|344.48|344.33|344.23|344.08|61
1642491900000|2022-01-18 07:45:00|344.38|344.28|344.43|344.23|344.48|344.28|344.23|344.08|57
1642492200000|2022-01-18 07:50:00|344.38|344.28|344.48|344.33|344.53|344.38|344.33|344.18|70
1642492500000|2022-01-18 07:55:00|344.38|344.28|344.53|344.33|344.53|344.33|344.23|344.08|104
1642492800000|2022-01-18 08:00:00|344.48|344.28|344.48|344.28|344.53|344.38|344.28|344.13|85
1642493100000|2022-01-18 08:05:00|344.43|344.23|344.38|344.23|344.48|344.33|344.28|344.13|81
1642493400000|2022-01-18 08:10:00|344.33|344.18|344.13|343.93|344.38|344.18|344.03|343.88|112
1642493700000|2022-01-18 08:15:00|344.08|343.88|343.73|343.58|344.08|343.88|343.68|343.53|145
1642494000000|2022-01-18 08:20:00|343.68|343.53|343.68|343.53|343.88|343.68|343.53|343.38|227
1642494300000|2022-01-18 08:25:00|343.63|343.48|343.63|343.48|343.78|343.63|343.58|343.43|79
1642494600000|2022-01-18 08:30:00|343.58|343.43|343.53|343.38|343.68|343.48|343.38|343.23|217
1642494900000|2022-01-18 08:35:00|343.48|343.33|343.53|343.38|343.58|343.38|343.43|343.23|94
1642495200000|2022-01-18 08:40:00|343.48|343.33|343.53|343.38|343.58|343.38|343.43|343.28|94
1642495500000|2022-01-18 08:45:00|343.48|343.33|343.43|343.28|343.63|343.43|343.38|343.23|212
1642495800000|2022-01-18 08:50:00|343.38|343.23|343.03|342.83|343.43|343.28|342.98|342.83|548
1642496100000|2022-01-18 08:55:00|342.98|342.88|343.33|343.13|343.33|343.13|342.83|342.68|688
1642496400000|2022-01-18 09:00:00|343.23|343.08|343.03|342.88|343.33|343.18|343.03|342.88|355
1642496700000|2022-01-18 09:05:00|343.08|342.93|343.13|342.98|343.28|343.08|342.78|342.63|472
1642497000000|2022-01-18 09:10:00|343.18|343.03|342.93|342.78|343.18|343.03|342.78|342.58|243
1642497300000|2022-01-18 09:15:00|343.03|342.73|342.88|342.68|343.03|342.78|342.78|342.58|90
1642497600000|2022-01-18 09:20:00|343.18|342.58|342.88|342.28|343.28|342.68|342.88|342.28|0
1642497900000|2022-01-18 09:25:00|342.98|342.38|343.38|342.78|343.38|342.78|342.78|342.18|13
1642498200000|2022-01-18 09:30:00|343.28|342.68|343.38|342.78|343.48|342.88|343.28|342.68|0
1642498500000|2022-01-18 09:35:00|343.28|342.68|343.28|342.68|343.38|342.78|343.18|342.58|0
1642498800000|2022-01-18 09:40:00|343.18|342.58|343.38|342.78|343.38|342.78|343.08|342.48|0
1642499100000|2022-01-18 09:45:00|343.48|342.88|343.68|343.08|343.68|343.08|343.38|342.78|0
1642499400000|2022-01-18 09:50:00|343.78|343.18|342.98|342.78|343.78|343.18|342.83|342.58|45
1642499700000|2022-01-18 09:55:00|342.93|342.73|342.93|342.73|343.03|342.88|342.83|342.63|146
1642500000000|2022-01-18 10:00:00|342.98|342.78|342.93|342.78|343.03|342.88|342.88|342.73|17
1642500300000|2022-01-18 10:05:00|342.98|342.83|342.98|342.83|343.03|342.83|342.88|342.73|9
1642500600000|2022-01-18 10:10:00|343.03|342.88|343.13|342.98|343.18|343.03|342.98|342.83|29
1642500900000|2022-01-18 10:15:00|343.08|342.93|343.13|342.98|343.13|342.98|342.88|342.73|96
1642501200000|2022-01-18 10:20:00|343.08|342.93|343.08|342.93|343.13|342.98|342.98|342.83|64
1642501500000|2022-01-18 10:25:00|343.13|342.98|343.13|342.98|343.18|343.03|343.03|342.88|72
1642501800000|2022-01-18 10:30:00|343.18|342.93|343.13|342.93|343.18|342.98|343.03|342.88|16
1642502100000|2022-01-18 10:35:00|343.08|342.98|342.98|342.83|343.13|342.98|342.98|342.83|4
1642502400000|2022-01-18 10:40:00|343.03|342.73|342.88|342.68|343.03|342.73|342.78|342.63|22
1642502700000|2022-01-18 10:45:00|342.83|342.73|342.83|342.63|342.93|342.73|342.73|342.53|4
1642503000000|2022-01-18 10:50:00|342.88|342.68|342.83|342.63|342.88|342.73|342.78|342.63|3
1642503300000|2022-01-18 10:55:00|342.78|342.68|342.88|342.73|342.88|342.73|342.78|342.58|7
1642503600000|2022-01-18 11:00:00|342.93|342.68|342.68|342.48|342.93|342.68|342.58|342.38|15
1642503900000|2022-01-18 11:05:00|342.63|342.43|342.53|342.38|342.73|342.53|342.53|342.33|20
1642504200000|2022-01-18 11:10:00|342.58|342.33|342.53|342.38|342.63|342.43|342.43|342.28|7
1642504500000|2022-01-18 11:15:00|342.58|342.43|342.68|342.48|342.68|342.53|342.58|342.43|3
1642504800000|2022-01-18 11:20:00|342.63|342.53|342.73|342.53|342.83|342.63|342.63|342.48|2
1642505100000|2022-01-18 11:25:00|342.78|342.58|342.78|342.58|342.83|342.68|342.68|342.53|3
1642505400000|2022-01-18 11:30:00|342.88|342.63|342.78|342.58|342.88|342.73|342.73|342.53|4
1642505700000|2022-01-18 11:35:00|342.73|342.63|342.78|342.63|342.83|342.68|342.73|342.58|0
1642506000000|2022-01-18 11:40:00|342.73|342.58|342.78|342.63|342.78|342.63|342.73|342.58|2
1642506300000|2022-01-18 11:45:00|342.83|342.58|342.88|342.73|342.93|342.78|342.83|342.58|18
1642506600000|2022-01-18 11:50:00|342.93|342.78|342.78|342.63|342.93|342.78|342.78|342.63|5
1642506900000|2022-01-18 11:55:00|342.83|342.68|342.83|342.63|342.88|342.68|342.78|342.63|1
1642507200000|2022-01-18 12:00:00|342.88|342.68|342.83|342.63|342.88|342.73|342.83|342.63|2
1642507500000|2022-01-18 12:05:00|342.78|342.68|342.83|342.63|342.83|342.68|342.73|342.58|1
1642507800000|2022-01-18 12:10:00|342.78|342.68|342.73|342.53|342.88|342.68|342.73|342.53|2
1642508100000|2022-01-18 12:15:00|342.68|342.58|342.73|342.58|342.78|342.63|342.68|342.53|8
1642508400000|2022-01-18 12:20:00|342.78|342.63|342.78|342.63|342.88|342.73|342.78|342.58|9
1642508700000|2022-01-18 12:25:00|342.83|342.68|342.93|342.78|342.93|342.78|342.83|342.63|4
1642509000000|2022-01-18 12:30:00|342.98|342.83|342.93|342.78|342.98|342.83|342.88|342.68|13
1642509300000|2022-01-18 12:35:00|342.88|342.73|342.98|342.83|343.03|342.83|342.88|342.73|5
1642509600000|2022-01-18 12:40:00|342.93|342.78|342.83|342.63|342.93|342.78|342.83|342.63|9
1642509900000|2022-01-18 12:45:00|342.88|342.68|343.03|342.83|343.08|342.93|342.88|342.63|7
1642510200000|2022-01-18 12:50:00|343.08|342.88|343.08|342.88|343.13|342.98|343.03|342.83|1
1642510500000|2022-01-18 12:55:00|343.03|342.83|343.13|342.93|343.13|342.98|343.03|342.83|4
1642510800000|2022-01-18 13:00:00|343.08|342.98|342.98|342.78|343.13|342.98|342.88|342.73|11
1642511100000|2022-01-18 13:05:00|342.93|342.83|342.93|342.73|342.98|342.83|342.88|342.73|0
1642511400000|2022-01-18 13:10:00|342.88|342.78|342.88|342.73|342.93|342.78|342.88|342.68|0
1642511700000|2022-01-18 13:15:00|342.83|342.68|342.83|342.63|342.88|342.68|342.68|342.48|7
1642512000000|2022-01-18 13:20:00|342.88|342.68|342.73|342.53|342.93|342.73|342.73|342.53|17
1642512300000|2022-01-18 13:25:00|342.78|342.58|342.88|342.68|342.93|342.73|342.78|342.53|5
1642512600000|2022-01-18 13:30:00|342.93|342.73|343.23|343.08|343.28|343.13|342.88|342.73|130
1642512900000|2022-01-18 13:35:00|343.28|343.03|343.23|343.08|343.33|343.18|343.23|343.03|87
1642513200000|2022-01-18 13:40:00|343.18|343.03|343.18|342.98|343.18|343.08|343.03|342.88|28
1642513500000|2022-01-18 13:45:00|343.13|343.03|343.13|342.93|343.23|343.03|343.08|342.93|13
1642513800000|2022-01-18 13:50:00|343.18|342.98|343.18|342.98|343.23|343.03|343.13|342.93|3
1642514100000|2022-01-18 13:55:00|343.13|342.93|343.13|342.98|343.18|342.98|343.08|342.93|7
1642514400000|2022-01-18 14:00:00|343.08|342.93|343.13|342.93|343.13|342.98|343.08|342.88|21
1642514700000|2022-01-18 14:05:00|343.08|342.98|343.13|342.93|343.13|342.98|343.08|342.88|26
1642515000000|2022-01-18 14:10:00|343.08|342.98|343.08|342.88|343.13|342.98|343.03|342.88|37
1642515300000|2022-01-18 14:15:00|343.03|342.93|343.03|342.88|343.08|342.93|343.03|342.83|59
1642515600000|2022-01-18 14:20:00|343.08|342.83|343.03|342.88|343.08|342.93|342.98|342.83|16
1642515900000|2022-01-18 14:25:00|343.08|342.83|342.83|342.68|343.08|342.88|342.73|342.58|19
1642516200000|2022-01-18 14:30:00|342.88|342.63|341.93|341.68|342.88|342.68|341.88|341.68|175
1642516500000|2022-01-18 14:35:00|341.88|341.73|342.33|342.18|342.33|342.18|341.73|341.53|125
1642516800000|2022-01-18 14:40:00|342.38|342.08|342.93|342.68|342.93|342.68|342.13|341.88|226
1642517100000|2022-01-18 14:45:00|342.98|342.73|342.88|342.63|343.23|343.03|342.78|342.53|182
1642517400000|2022-01-18 14:50:00|342.78|342.53|342.98|342.83|343.03|342.83|342.68|342.43|69
1642517700000|2022-01-18 14:55:00|342.93|342.78|342.98|342.73|343.03|342.88|342.73|342.58|52
1642518000000|2022-01-18 15:00:00|342.93|342.63|343.03|342.88|343.08|342.93|342.78|342.58|79
1642518300000|2022-01-18 15:05:00|343.08|342.83|343.73|343.58|343.78|343.58|343.03|342.83|126
1642518600000|2022-01-18 15:10:00|343.78|343.63|343.68|343.53|343.93|343.78|343.63|343.48|58
1642518900000|2022-01-18 15:15:00|343.63|343.48|343.88|343.73|344.08|343.83|343.63|343.48|141
1642519200000|2022-01-18 15:20:00|343.93|343.78|343.88|343.68|343.93|343.78|343.58|343.38|58
1642519500000|2022-01-18 15:25:00|343.93|343.73|343.88|343.68|343.98|343.83|343.63|343.43|52
1642519800000|2022-01-18 15:30:00|343.83|343.63|343.48|343.33|343.83|343.63|343.43|343.23|23
1642520100000|2022-01-18 15:35:00|343.43|343.28|343.23|343.03|343.43|343.28|342.98|342.78|70
1642520400000|2022-01-18 15:40:00|343.18|342.98|343.63|343.43|343.68|343.53|343.13|342.93|90
1642520700000|2022-01-18 15:45:00|343.68|343.48|343.63|343.43|343.83|343.58|343.43|343.28|25
1642521000000|2022-01-18 15:50:00|343.58|343.38|343.28|343.13|343.58|343.43|343.28|343.08|21
1642521300000|2022-01-18 15:55:00|343.33|343.08|343.48|343.33|343.58|343.43|343.28|343.08|39
1642521600000|2022-01-18 16:00:00|343.43|343.28|343.43|343.28|343.48|343.33|343.28|343.13|25
1642521900000|2022-01-18 16:05:00|343.48|343.23|343.28|343.13|343.48|343.33|343.18|343.03|49
1642522200000|2022-01-18 16:10:00|343.33|343.08|343.23|343.08|343.33|343.13|343.08|342.93|40
1642522500000|2022-01-18 16:15:00|343.18|343.03|343.18|343.03|343.43|343.28|343.18|342.98|46
1642522800000|2022-01-18 16:20:00|343.13|342.98|342.93|342.73|343.18|342.98|342.93|342.73|63
1642523100000|2022-01-18 16:25:00|342.88|342.68|342.83|342.68|342.98|342.78|342.78|342.63|22
1642523400000|2022-01-18 16:30:00|342.78|342.63|342.58|342.38|342.83|342.68|342.53|342.33|45
1642523700000|2022-01-18 16:35:00|342.63|342.43|343.18|343.03|343.18|343.03|342.63|342.43|27
1642524000000|2022-01-18 16:40:00|343.23|342.98|342.98|342.83|343.23|343.08|342.93|342.68|49
1642524300000|2022-01-18 16:45:00|343.03|342.78|343.18|343.03|343.18|343.03|342.93|342.78|23
1642524600000|2022-01-18 16:50:00|343.23|343.08|343.38|343.23|343.43|343.28|343.18|343.03|36
1642524900000|2022-01-18 16:55:00|343.33|343.18|343.43|343.28|343.53|343.38|343.33|343.18|20
1642525200000|2022-01-18 17:00:00|343.48|343.33|343.13|342.93|343.48|343.33|343.08|342.93|20
1642525500000|2022-01-18 17:05:00|343.08|342.88|343.13|342.93|343.13|342.93|342.98|342.83|17
1642525800000|2022-01-18 17:10:00|343.08|342.98|343.28|343.08|343.28|343.08|343.08|342.88|10
1642526100000|2022-01-18 17:15:00|343.23|343.13|343.43|343.23|343.43|343.23|343.18|343.03|19
1642526400000|2022-01-18 17:20:00|343.38|343.18|343.18|343.03|343.43|343.18|343.13|342.98|102
1642526700000|2022-01-18 17:25:00|343.23|342.98|343.03|342.88|343.23|343.03|342.88|342.73|26
1642527000000|2022-01-18 17:30:00|342.98|342.83|342.98|342.83|343.03|342.88|342.83|342.68|27
1642527300000|2022-01-18 17:35:00|343.03|342.78|342.88|342.73|343.03|342.83|342.78|342.58|44
1642527600000|2022-01-18 17:40:00|342.93|342.78|342.83|342.68|343.03|342.83|342.83|342.68|11
1642527900000|2022-01-18 17:45:00|342.88|342.73|342.63|342.48|342.88|342.73|342.63|342.43|23
1642528200000|2022-01-18 17:50:00|342.68|342.53|342.63|342.48|342.78|342.63|342.63|342.43|15
1642528500000|2022-01-18 17:55:00|342.68|342.53|342.68|342.48|342.83|342.68|342.58|342.43|23
1642528800000|2022-01-18 18:00:00|342.63|342.43|342.58|342.38|342.68|342.48|342.48|342.28|16
1642529100000|2022-01-18 18:05:00|342.53|342.33|342.58|342.43|342.58|342.43|342.38|342.23|39
1642529400000|2022-01-18 18:10:00|342.53|342.38|342.93|342.73|342.93|342.78|342.48|342.28|133
1642529700000|2022-01-18 18:15:00|342.88|342.68|342.93|342.73|342.98|342.78|342.83|342.63|37
1642530000000|2022-01-18 18:20:00|342.88|342.68|342.68|342.48|342.93|342.73|342.63|342.48|19
1642530300000|2022-01-18 18:25:00|342.63|342.43|342.63|342.48|342.68|342.48|342.48|342.33|17
1642530600000|2022-01-18 18:30:00|342.68|342.43|342.78|342.63|342.78|342.63|342.58|342.43|25
1642530900000|2022-01-18 18:35:00|342.83|342.58|342.93|342.73|342.98|342.78|342.78|342.58|15
1642531200000|2022-01-18 18:40:00|342.98|342.78|343.08|342.88|343.08|342.93|342.88|342.73|11
1642531500000|2022-01-18 18:45:00|343.13|342.93|342.93|342.73|343.13|342.98|342.88|342.68|28
1642531800000|2022-01-18 18:50:00|342.88|342.78|343.03|342.88|343.03|342.88|342.88|342.73|21
1642532100000|2022-01-18 18:55:00|343.08|342.83|343.08|342.93|343.13|342.98|342.93|342.78|29
1642532400000|2022-01-18 19:00:00|343.13|342.88|343.18|343.03|343.23|343.08|343.08|342.88|19
1642532700000|2022-01-18 19:05:00|343.23|343.08|343.28|343.08|343.28|343.13|343.18|343.03|18
1642533000000|2022-01-18 19:10:00|343.33|343.13|343.23|343.03|343.33|343.13|343.18|343.03|15
1642533300000|2022-01-18 19:15:00|343.18|343.08|343.38|343.18|343.38|343.18|343.18|343.03|19
1642533600000|2022-01-18 19:20:00|343.33|343.23|343.18|342.98|343.43|343.23|343.18|342.98|14
1642533900000|2022-01-18 19:25:00|343.13|342.93|343.18|342.98|343.18|343.03|342.98|342.78|22
1642534200000|2022-01-18 19:30:00|343.23|343.03|343.33|343.13|343.38|343.23|343.23|342.98|31
1642534500000|2022-01-18 19:35:00|343.38|343.18|343.38|343.23|343.43|343.28|343.28|343.13|13
1642534800000|2022-01-18 19:40:00|343.43|343.28|343.48|343.33|343.58|343.43|343.43|343.28|21
1642535100000|2022-01-18 19:45:00|343.53|343.38|343.78|343.63|343.78|343.63|343.48|343.33|8
1642535400000|2022-01-18 19:50:00|343.83|343.68|344.13|343.93|344.13|343.93|343.78|343.68|58
1642535700000|2022-01-18 19:55:00|344.08|343.88|343.93|343.78|344.13|343.88|343.93|343.78|28
1642536000000|2022-01-18 20:00:00|343.98|343.68|343.78|343.63|343.98|343.83|343.73|343.58|11
1642536300000|2022-01-18 20:05:00|343.83|343.68|343.93|343.78|344.03|343.83|343.78|343.58|10
1642536600000|2022-01-18 20:10:00|343.98|343.68|343.83|343.63|343.98|343.83|343.83|343.63|13
1642536900000|2022-01-18 20:15:00|343.78|343.58|343.58|343.38|343.78|343.58|343.48|343.23|16
1642537200000|2022-01-18 20:20:00|343.53|343.33|343.58|343.43|343.68|343.48|343.48|343.28|23
1642537500000|2022-01-18 20:25:00|343.53|343.33|343.43|343.23|343.53|343.38|343.38|343.23|8
1642537800000|2022-01-18 20:30:00|343.38|343.18|343.33|343.18|343.48|343.33|343.33|343.18|12
1642538100000|2022-01-18 20:35:00|343.38|343.23|343.28|343.13|343.38|343.23|343.23|343.08|18
1642538400000|2022-01-18 20:40:00|343.23|343.08|342.83|342.63|343.28|343.13|342.78|342.63|21
1642538700000|2022-01-18 20:45:00|342.88|342.68|343.08|342.93|343.08|342.93|342.88|342.68|27
1642539000000|2022-01-18 20:50:00|343.18|342.98|342.73|342.58|343.28|343.03|342.68|342.48|66
1642539300000|2022-01-18 20:55:00|342.63|342.48|342.48|342.18|342.78|342.63|342.38|342.18|96
1642539600000|2022-01-18 21:00:00|342.53|342.23|342.53|342.33|342.53|342.33|342.33|342.18|18
1642539900000|2022-01-18 21:05:00|342.48|342.28|342.43|342.08|342.53|342.28|342.28|342.08|14
1642540200000|2022-01-18 21:10:00|342.48|342.23|342.78|342.18|342.78|342.38|342.38|342.18|2
1642540500000|2022-01-18 21:15:00|342.88|342.28|342.78|342.18|342.88|342.28|342.78|342.18|0
1642540800000|2022-01-18 21:20:00|342.88|342.28|342.98|342.38|342.98|342.38|342.78|342.18|0
1642541100000|2022-01-18 21:25:00|342.88|342.28|342.88|342.28|342.98|342.38|342.88|342.28|0
1642541400000|2022-01-18 21:30:00|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1642541700000|2022-01-18 21:35:00|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1642542000000|2022-01-18 21:40:00|342.98|342.38|342.98|342.38|342.98|342.38|342.88|342.28|0
1642542300000|2022-01-18 21:45:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642542600000|2022-01-18 21:50:00|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642542900000|2022-01-18 21:55:00|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642543500000|2022-01-18 22:05:00|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642546800000|2022-01-18 23:00:00|343.18|342.58|343.08|342.48|343.18|342.58|342.98|342.38|0
1642547100000|2022-01-18 23:05:00|342.98|342.38|343.38|342.78|343.38|342.78|342.98|342.38|0
1642547400000|2022-01-18 23:10:00|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642547700000|2022-01-18 23:15:00|343.38|342.78|343.18|342.58|343.48|342.88|343.18|342.58|0
1642548000000|2022-01-18 23:20:00|343.28|342.68|343.28|342.68|343.38|342.78|343.18|342.58|0
1642548300000|2022-01-18 23:25:00|343.38|342.78|343.18|342.58|343.38|342.78|343.18|342.58|0
1642548600000|2022-01-18 23:30:00|343.28|342.68|343.08|342.48|343.28|342.68|342.98|342.38|0
1642548900000|2022-01-18 23:35:00|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642549200000|2022-01-18 23:40:00|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642549500000|2022-01-18 23:45:00|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642549800000|2022-01-18 23:50:00|342.88|342.28|342.88|342.28|342.88|342.28|342.78|342.18|0
1642550100000|2022-01-18 23:55:00|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642550400000|2022-01-19 00:00:00|342.88|342.28|342.98|342.38|342.98|342.38|342.88|342.28|0
1642550700000|2022-01-19 00:05:00|343.08|342.48|342.88|342.28|343.08|342.48|342.88|342.28|0
1642551000000|2022-01-19 00:10:00|342.78|342.18|342.68|342.08|342.78|342.18|342.68|342.08|0
1642551300000|2022-01-19 00:15:00|342.78|342.18|342.78|342.18|342.88|342.28|342.68|342.08|0
1642551600000|2022-01-19 00:20:00|342.88|342.28|342.88|342.28|342.88|342.28|342.78|342.18|0
1642551900000|2022-01-19 00:25:00|342.78|342.18|342.78|342.18|342.98|342.38|342.78|342.18|0
1642552200000|2022-01-19 00:30:00|342.08|341.63|343.63|343.43|344.13|343.98|342.03|341.63|1053
1642552500000|2022-01-19 00:35:00|343.58|343.48|344.28|344.13|344.48|344.28|343.58|343.43|624
1642552800000|2022-01-19 00:40:00|344.33|344.18|343.88|343.73|344.33|344.18|343.83|343.68|281
1642553100000|2022-01-19 00:45:00|343.83|343.68|343.68|343.48|344.03|343.83|343.68|343.48|165
1642553400000|2022-01-19 00:50:00|343.63|343.53|343.68|343.48|343.68|343.53|343.38|343.23|248
1642553700000|2022-01-19 00:55:00|343.63|343.53|343.43|343.28|343.73|343.53|342.88|342.73|255
1642554000000|2022-01-19 01:00:00|343.48|343.33|344.73|344.53|344.88|344.73|343.18|342.98|888
1642554300000|2022-01-19 01:05:00|344.53|344.48|344.58|344.43|344.63|344.48|344.23|344.08|582
1642554600000|2022-01-19 01:10:00|344.68|344.48|344.68|344.53|344.93|344.78|344.48|344.33|518
1642554900000|2022-01-19 01:15:00|344.73|344.58|345.13|344.98|345.43|345.28|344.53|344.38|521
1642555200000|2022-01-19 01:20:00|345.08|344.93|345.28|345.13|345.28|345.13|344.88|344.73|438
1642555500000|2022-01-19 01:25:00|345.33|345.18|344.68|344.53|345.58|345.43|344.63|344.48|310
1642555800000|2022-01-19 01:30:00|344.63|344.48|344.43|344.28|344.73|344.53|344.28|344.13|396
1642556100000|2022-01-19 01:35:00|344.38|344.18|343.88|343.68|344.43|344.28|343.78|343.63|384
1642556400000|2022-01-19 01:40:00|343.83|343.73|343.53|343.38|344.03|343.88|343.53|343.33|167
1642556700000|2022-01-19 01:45:00|343.58|343.33|343.68|343.43|344.13|343.93|343.48|343.28|267
1642557000000|2022-01-19 01:50:00|343.63|343.48|343.23|343.08|343.68|343.53|343.23|343.08|167
1642557300000|2022-01-19 01:55:00|343.13|342.98|343.03|342.83|343.13|342.98|342.83|342.68|189
1642557600000|2022-01-19 02:00:00|342.98|342.88|343.63|343.48|343.63|343.48|342.98|342.88|192
1642557900000|2022-01-19 02:05:00|343.58|343.43|343.28|343.08|343.93|343.78|343.28|343.08|278
1642558200000|2022-01-19 02:10:00|343.23|343.13|343.48|343.33|343.48|343.33|343.23|343.03|219
1642558500000|2022-01-19 02:15:00|343.53|343.38|343.13|342.98|343.53|343.38|343.08|342.93|198
1642558800000|2022-01-19 02:20:00|343.18|342.93|343.18|343.03|343.38|343.18|343.13|342.93|177
1642559100000|2022-01-19 02:25:00|343.13|342.98|343.33|343.18|343.58|343.43|343.08|342.93|175
1642559400000|2022-01-19 02:30:00|343.28|343.13|343.23|343.08|343.33|343.18|343.08|342.93|176
1642559700000|2022-01-19 02:35:00|343.18|343.03|343.33|343.18|343.33|343.18|343.03|342.83|100
1642560000000|2022-01-19 02:40:00|343.38|343.23|343.33|343.13|343.48|343.33|343.23|343.08|119
1642560300000|2022-01-19 02:45:00|343.38|343.18|343.33|343.18|343.43|343.23|343.18|343.03|83
1642560600000|2022-01-19 02:50:00|343.28|343.13|343.03|342.88|343.38|343.23|342.88|342.73|134
1642560900000|2022-01-19 02:55:00|342.98|342.83|343.13|342.93|343.23|343.08|342.88|342.73|89
1642561200000|2022-01-19 03:00:00|343.18|342.98|343.18|343.03|343.33|343.18|343.03|342.83|132
1642561500000|2022-01-19 03:05:00|343.13|342.98|343.08|342.93|343.23|343.08|342.98|342.78|106
1642561800000|2022-01-19 03:10:00|343.03|342.88|343.28|343.08|343.38|343.23|343.03|342.83|164
1642562100000|2022-01-19 03:15:00|343.23|343.13|343.33|343.18|343.43|343.28|343.23|343.08|163
1642562400000|2022-01-19 03:20:00|343.28|343.13|343.38|343.23|343.43|343.28|343.28|343.13|65
1642562700000|2022-01-19 03:25:00|343.33|343.13|343.48|343.33|343.58|343.43|343.23|343.03|147
1642563000000|2022-01-19 03:30:00|343.53|343.38|343.33|343.13|343.63|343.48|343.28|343.13|157
1642563300000|2022-01-19 03:35:00|343.28|343.18|343.68|343.53|343.73|343.53|343.23|343.03|119
1642563600000|2022-01-19 03:40:00|343.63|343.48|343.48|343.33|343.63|343.48|343.38|343.23|67
1642563900000|2022-01-19 03:45:00|343.43|343.28|343.18|343.03|343.43|343.28|343.18|343.03|68
1642564200000|2022-01-19 03:50:00|343.13|342.98|343.33|343.18|343.38|343.18|343.08|342.93|46
1642564500000|2022-01-19 03:55:00|343.28|343.13|343.33|343.18|343.58|343.43|343.28|343.13|57
1642564800000|2022-01-19 04:00:00|343.28|343.13|343.48|343.33|343.53|343.33|343.23|343.08|48
1642565100000|2022-01-19 04:05:00|343.53|343.38|343.43|343.28|343.58|343.43|343.38|343.23|47
1642565400000|2022-01-19 04:10:00|343.38|343.23|343.43|343.23|343.48|343.33|343.28|343.08|57
1642565700000|2022-01-19 04:15:00|343.38|343.28|343.38|343.23|343.48|343.33|343.38|343.23|40
1642566000000|2022-01-19 04:20:00|343.33|343.18|343.23|343.08|343.38|343.18|343.23|343.08|35
1642566300000|2022-01-19 04:25:00|343.28|343.13|343.48|343.33|343.48|343.33|343.23|343.08|33
1642566600000|2022-01-19 04:30:00|343.53|343.38|343.53|343.38|343.63|343.43|343.43|343.28|92
1642566900000|2022-01-19 04:35:00|343.58|343.43|343.58|343.43|343.58|343.43|343.48|343.33|45
1642567200000|2022-01-19 04:40:00|343.63|343.48|343.48|343.28|343.63|343.48|343.43|343.23|75
1642567500000|2022-01-19 04:45:00|343.43|343.33|343.33|343.18|343.58|343.38|343.28|343.13|32
1642567800000|2022-01-19 04:50:00|343.28|343.13|343.23|343.08|343.33|343.18|343.18|343.03|37
1642568100000|2022-01-19 04:55:00|343.28|343.13|342.98|342.83|343.28|343.13|342.88|342.73|191
1642568400000|2022-01-19 05:00:00|342.93|342.78|342.93|342.78|343.08|342.93|342.83|342.68|320
1642568700000|2022-01-19 05:05:00|342.88|342.73|342.93|342.78|343.08|342.93|342.83|342.68|148
1642569000000|2022-01-19 05:10:00|342.98|342.83|342.88|342.73|343.03|342.83|342.78|342.63|122
1642569300000|2022-01-19 05:15:00|342.83|342.68|342.93|342.78|342.98|342.83|342.73|342.53|245
1642569600000|2022-01-19 05:20:00|342.88|342.73|342.53|342.33|342.93|342.78|342.48|342.33|255
1642569900000|2022-01-19 05:25:00|342.48|342.43|342.43|342.28|342.63|342.48|342.43|342.28|160
1642570200000|2022-01-19 05:30:00|342.48|342.33|342.33|342.18|342.63|342.43|342.23|342.08|303
1642570500000|2022-01-19 05:35:00|342.38|342.23|342.28|342.13|342.48|342.33|342.23|342.08|178
1642570800000|2022-01-19 05:40:00|342.23|342.08|342.33|342.18|342.53|342.38|342.18|342.03|225
1642571100000|2022-01-19 05:45:00|342.28|342.13|342.28|342.08|342.38|342.18|342.23|342.08|112
1642571400000|2022-01-19 05:50:00|342.23|342.03|342.33|342.18|342.43|342.28|342.23|342.03|94
1642571700000|2022-01-19 05:55:00|342.38|342.23|342.63|342.48|342.68|342.53|342.33|342.18|99
1642572000000|2022-01-19 06:00:00|342.73|342.53|342.88|342.73|342.93|342.73|342.63|342.48|170
1642572300000|2022-01-19 06:05:00|342.93|342.68|342.83|342.63|342.98|342.83|342.73|342.58|186
1642572600000|2022-01-19 06:10:00|342.78|342.68|342.73|342.58|342.88|342.73|342.63|342.48|218
1642572900000|2022-01-19 06:15:00|342.78|342.63|342.83|342.68|342.83|342.68|342.63|342.48|118
1642573200000|2022-01-19 06:20:00|342.88|342.63|342.63|342.43|342.88|342.73|342.63|342.43|156
1642573500000|2022-01-19 06:25:00|342.58|342.48|342.53|342.38|342.68|342.53|342.43|342.28|208
1642573800000|2022-01-19 06:30:00|342.48|342.33|342.68|342.53|342.73|342.58|342.33|342.18|166
1642574100000|2022-01-19 06:35:00|342.73|342.58|342.53|342.38|342.73|342.58|342.48|342.33|69
1642574400000|2022-01-19 06:40:00|342.58|342.43|342.83|342.63|342.83|342.63|342.53|342.38|52
1642574700000|2022-01-19 06:45:00|342.78|342.68|342.78|342.63|342.88|342.73|342.78|342.63|85
1642575000000|2022-01-19 06:50:00|342.83|342.68|342.43|342.28|342.83|342.68|342.43|342.28|160
1642575300000|2022-01-19 06:55:00|342.48|342.33|342.28|342.13|342.48|342.33|342.23|342.08|237
1642575600000|2022-01-19 07:00:00|342.33|342.08|342.18|342.03|342.43|342.28|342.08|341.93|457
1642575900000|2022-01-19 07:05:00|342.23|342.08|342.23|342.08|342.38|342.23|342.13|341.98|315
1642576200000|2022-01-19 07:10:00|342.18|342.03|342.23|342.03|342.28|342.08|342.13|341.93|142
1642576500000|2022-01-19 07:15:00|342.18|342.08|342.58|342.43|342.63|342.48|342.18|342.03|240
1642576800000|2022-01-19 07:20:00|342.53|342.38|342.43|342.28|342.63|342.48|342.43|342.28|100
1642577100000|2022-01-19 07:25:00|342.38|342.23|342.48|342.33|342.53|342.38|342.33|342.18|143
1642577400000|2022-01-19 07:30:00|342.53|342.28|342.53|342.38|342.63|342.48|342.48|342.28|128
1642577700000|2022-01-19 07:35:00|342.48|342.33|342.53|342.38|342.63|342.48|342.48|342.28|83
1642578000000|2022-01-19 07:40:00|342.48|342.33|342.53|342.38|342.58|342.43|342.43|342.28|112
1642578300000|2022-01-19 07:45:00|342.58|342.43|342.48|342.33|342.73|342.53|342.48|342.28|106
1642578600000|2022-01-19 07:50:00|342.53|342.38|342.58|342.43|342.63|342.43|342.48|342.33|76
1642578900000|2022-01-19 07:55:00|342.53|342.38|342.33|342.18|342.53|342.38|342.23|342.08|97
1642579200000|2022-01-19 08:00:00|342.28|342.13|342.23|342.03|342.53|342.38|342.13|341.98|332
1642579500000|2022-01-19 08:05:00|342.18|341.98|342.53|342.38|342.58|342.38|342.08|341.93|274
1642579800000|2022-01-19 08:10:00|342.58|342.43|342.58|342.43|342.68|342.53|342.43|342.23|148
1642580100000|2022-01-19 08:15:00|342.63|342.48|342.68|342.53|342.68|342.53|342.58|342.43|142
1642580400000|2022-01-19 08:20:00|342.73|342.58|342.78|342.58|342.88|342.73|342.73|342.58|161
1642580700000|2022-01-19 08:25:00|342.73|342.63|342.63|342.48|342.83|342.68|342.58|342.43|162
1642581000000|2022-01-19 08:30:00|342.68|342.53|342.73|342.58|342.78|342.63|342.58|342.43|251
1642581300000|2022-01-19 08:35:00|342.68|342.53|342.98|342.78|343.03|342.83|342.68|342.53|156
1642581600000|2022-01-19 08:40:00|342.93|342.83|343.08|342.93|343.08|342.93|342.93|342.78|110
1642581900000|2022-01-19 08:45:00|343.13|342.98|342.88|342.68|343.13|342.98|342.83|342.68|226
1642582200000|2022-01-19 08:50:00|342.83|342.63|342.78|342.63|342.88|342.73|342.58|342.43|516
1642582500000|2022-01-19 08:55:00|342.83|342.68|343.53|343.38|343.53|343.38|342.68|342.53|868
1642582800000|2022-01-19 09:00:00|343.48|343.33|343.93|343.73|344.08|343.83|343.18|343.03|940
1642583100000|2022-01-19 09:05:00|344.03|343.83|343.63|343.43|344.03|343.83|343.48|343.33|299
1642583400000|2022-01-19 09:10:00|343.68|343.48|343.53|343.38|343.78|343.63|343.53|343.38|115
1642583700000|2022-01-19 09:15:00|343.58|343.43|344.08|343.88|344.13|343.98|343.58|343.38|81
1642584000000|2022-01-19 09:20:00|344.18|343.58|343.98|343.38|344.18|343.58|343.98|343.38|0
1642584300000|2022-01-19 09:25:00|343.88|343.28|343.88|343.28|343.98|343.38|343.78|343.18|26
1642584600000|2022-01-19 09:30:00|343.78|343.18|344.08|343.48|344.08|343.48|343.78|343.18|0
1642584900000|2022-01-19 09:35:00|343.98|343.38|344.18|343.58|344.18|343.58|343.98|343.38|0
1642585200000|2022-01-19 09:40:00|344.08|343.48|344.48|343.88|344.48|343.88|344.08|343.48|0
1642585500000|2022-01-19 09:45:00|344.38|343.78|344.48|343.88|344.58|343.98|344.38|343.78|0
1642585800000|2022-01-19 09:50:00|344.28|344.13|344.33|344.13|344.38|344.23|344.23|344.08|32
1642586100000|2022-01-19 09:55:00|344.28|344.18|344.33|344.13|344.33|344.18|344.18|344.03|28
1642586400000|2022-01-19 10:00:00|344.28|344.08|344.08|343.93|344.33|344.08|344.08|343.93|30
1642586700000|2022-01-19 10:05:00|344.03|343.88|343.98|343.83|344.13|343.93|343.98|343.83|32
1642587000000|2022-01-19 10:10:00|344.03|343.88|343.98|343.78|344.03|343.88|343.88|343.73|37
1642587300000|2022-01-19 10:15:00|343.93|343.83|344.03|343.88|344.03|343.88|343.93|343.78|31
1642587600000|2022-01-19 10:20:00|343.98|343.83|343.88|343.73|343.98|343.83|343.88|343.73|36
1642587900000|2022-01-19 10:25:00|343.93|343.68|343.78|343.58|343.93|343.73|343.73|343.58|53
1642588200000|2022-01-19 10:30:00|343.73|343.63|343.83|343.68|343.88|343.73|343.68|343.53|47
1642588500000|2022-01-19 10:35:00|343.88|343.63|343.83|343.68|343.88|343.68|343.73|343.58|40
1642588800000|2022-01-19 10:40:00|343.88|343.63|343.73|343.58|343.88|343.63|343.73|343.53|36
1642589100000|2022-01-19 10:45:00|343.68|343.53|343.73|343.53|343.78|343.63|343.68|343.53|53
1642589400000|2022-01-19 10:50:00|343.78|343.58|343.73|343.53|343.78|343.63|343.68|343.53|33
1642589700000|2022-01-19 10:55:00|343.68|343.58|343.98|343.83|344.03|343.88|343.68|343.53|33
1642590000000|2022-01-19 11:00:00|344.03|343.88|344.08|343.93|344.13|343.98|343.98|343.78|16
1642590300000|2022-01-19 11:05:00|344.03|343.88|344.08|343.88|344.08|343.93|344.03|343.83|5
1642590600000|2022-01-19 11:10:00|344.03|343.93|344.03|343.88|344.03|343.93|343.98|343.78|5
1642590900000|2022-01-19 11:15:00|344.08|343.93|343.88|343.73|344.08|343.93|343.88|343.73|4
1642591200000|2022-01-19 11:20:00|343.83|343.68|343.88|343.73|343.88|343.73|343.78|343.63|11
1642591500000|2022-01-19 11:25:00|343.83|343.68|343.88|343.68|343.88|343.68|343.78|343.63|2
1642591800000|2022-01-19 11:30:00|343.83|343.63|343.88|343.73|343.93|343.73|343.78|343.63|5
1642592100000|2022-01-19 11:35:00|343.93|343.78|343.98|343.78|343.98|343.83|343.88|343.73|6
1642592400000|2022-01-19 11:40:00|343.93|343.83|343.93|343.78|343.98|343.83|343.93|343.73|0
1642592700000|2022-01-19 11:45:00|343.98|343.83|344.08|343.88|344.08|343.93|343.98|343.78|3
1642593000000|2022-01-19 11:50:00|344.13|343.93|344.23|344.03|344.23|344.08|344.13|343.93|11
1642593300000|2022-01-19 11:55:00|344.18|344.08|344.18|344.03|344.23|344.08|344.03|343.88|15
1642593600000|2022-01-19 12:00:00|344.23|344.08|344.13|343.98|344.23|344.08|344.13|343.98|11
1642593900000|2022-01-19 12:05:00|344.08|343.93|343.98|343.78|344.08|343.93|343.88|343.73|72
1642594200000|2022-01-19 12:10:00|343.93|343.83|344.13|343.98|344.18|343.98|343.93|343.78|6
1642594500000|2022-01-19 12:15:00|344.18|344.03|344.23|344.03|344.23|344.08|344.18|343.98|42
1642594800000|2022-01-19 12:20:00|344.28|344.08|344.33|344.13|344.33|344.18|344.23|344.03|54
1642595100000|2022-01-19 12:25:00|344.28|344.08|344.08|343.93|344.33|344.08|344.08|343.93|5
1642595400000|2022-01-19 12:30:00|344.13|343.98|344.23|344.03|344.23|344.08|344.08|343.93|2
1642595700000|2022-01-19 12:35:00|344.28|344.08|344.03|343.88|344.28|344.08|344.03|343.88|10
1642596000000|2022-01-19 12:40:00|344.08||344.08||344.08||344.03||10
1642596300000|2022-01-19 12:45:00|344.03||344.13||344.13||344.03||1
1642596600000|2022-01-19 12:50:00|344.18|343.93|344.33|344.13|344.33|344.13|344.18|343.93|4
1642596900000|2022-01-19 12:55:00|344.28|344.18|344.28|344.08|344.33|344.18|344.28|344.08|23
1642597200000|2022-01-19 13:00:00|||||||||10
1642597500000|2022-01-19 13:05:00|344.33|344.13|344.48|344.33|344.53|344.38|344.28|344.13|138
1642597800000|2022-01-19 13:10:00|344.53|344.38|344.53|344.38|344.58|344.38|344.43|344.28|42
1642598100000|2022-01-19 13:15:00|344.48|344.33|344.53|344.38|344.58|344.43|344.48|344.33|76
1642598400000|2022-01-19 13:20:00|344.48|344.33|344.53|344.38|344.58|344.38|344.48|344.33|78
1642598700000|2022-01-19 13:25:00|344.58|344.43|344.73|344.58|344.73|344.58|344.53|344.38|116
1642599000000|2022-01-19 13:30:00|344.78|344.63|344.78|344.63|344.93|344.73|344.68|344.53|54
1642599300000|2022-01-19 13:35:00|344.83|344.58|344.93|344.78|344.93|344.78|344.83|344.58|43
1642599600000|2022-01-19 13:40:00|344.88|344.73|344.78|344.63|344.93|344.78|344.78|344.63|31
1642599900000|2022-01-19 13:45:00|344.83|344.68|344.83|344.68|344.88|344.73|344.68|344.53|34
1642600200000|2022-01-19 13:50:00|344.88|344.73|344.88|344.68|345.03|344.78|344.88|344.68|14
1642600500000|2022-01-19 13:55:00|344.83|344.73|344.98|344.83|345.03|344.88|344.83|344.68|30
1642600800000|2022-01-19 14:00:00|345.03|344.88|344.98|344.83|345.08|344.88|344.98|344.78|52
1642601100000|2022-01-19 14:05:00|345.03|344.78|345.18|345.03|345.18|345.03|345.03|344.78|150
1642601400000|2022-01-19 14:10:00|345.23|344.98|345.13|344.98|345.33|345.13|345.13|344.98|134
1642601700000|2022-01-19 14:15:00|345.18|344.93|345.13|344.98|345.18|344.98|345.08|344.93|32
1642602000000|2022-01-19 14:20:00|345.18|344.93|345.08|344.88|345.23|345.03|345.03|344.88|29
1642602300000|2022-01-19 14:25:00|345.03|344.93|344.88|344.73|345.18|345.03|344.88|344.73|59
1642602600000|2022-01-19 14:30:00|344.83|344.68|344.93|344.73|345.03|344.83|344.28|344.13|257
1642602900000|2022-01-19 14:35:00|344.88|344.68|345.13|344.93|345.18|344.98|344.58|344.38|90
1642603200000|2022-01-19 14:40:00|345.03|344.88|344.53|344.28|345.03|344.93|344.48|344.28|84
1642603500000|2022-01-19 14:45:00|344.58|344.43|344.33|344.18|345.08|344.73|344.33|344.08|64
1642603800000|2022-01-19 14:50:00|344.28|344.13|344.68|344.53|344.73|344.53|344.08|343.93|71
1642604100000|2022-01-19 14:55:00|344.63|344.48|344.88|344.68|345.03|344.83|344.63|344.48|43
1642604400000|2022-01-19 15:00:00|344.83|344.73|344.98|344.83|345.08|344.88|344.58|344.43|59
1642604700000|2022-01-19 15:05:00|345.03|344.88|344.78|344.63|345.13|344.93|344.78|344.58|29
1642605000000|2022-01-19 15:10:00|344.83|344.58|344.93|344.73|344.98|344.83|344.73|344.58|49
1642605300000|2022-01-19 15:15:00|344.98|344.78|344.83|344.53|345.03|344.83|344.83|344.43|20
1642605600000|2022-01-19 15:20:00|344.78|344.48|344.38|344.23|344.78|344.48|344.38|344.18|44
1642605900000|2022-01-19 15:25:00|344.43|344.18|344.28|344.08|344.43|344.28|344.13|343.98|71
1642606200000|2022-01-19 15:30:00|344.33|344.03|343.98|343.78|344.33|344.08|343.98|343.78|40
1642606500000|2022-01-19 15:35:00|343.93|343.83|343.48|343.33|344.03|343.88|343.48|343.28|51
1642606800000|2022-01-19 15:40:00|343.53|343.38|343.63|343.48|343.68|343.53|343.43|343.28|29
1642607100000|2022-01-19 15:45:00|343.58|343.43|343.28|343.08|343.68|343.48|343.23|343.08|55
1642607400000|2022-01-19 15:50:00|343.23|343.13|343.63|343.43|343.73|343.48|343.23|343.08|45
1642607700000|2022-01-19 15:55:00|343.58|343.38|343.93|343.73|343.93|343.78|343.58|343.38|22
1642608000000|2022-01-19 16:00:00|343.88|343.68|344.03|343.83|344.08|343.93|343.88|343.68|20
1642608300000|2022-01-19 16:05:00|343.98|343.78|344.08|343.88|344.13|343.93|343.83|343.68|51
1642608600000|2022-01-19 16:10:00|344.03|343.83|343.73|343.53|344.08|343.83|343.73|343.53|15
1642608900000|2022-01-19 16:15:00|343.68|343.58|343.68|343.48|343.83|343.63|343.53|343.38|42
1642609200000|2022-01-19 16:20:00|343.63|343.43|343.63|343.48|343.73|343.48|343.53|343.38|32
1642609500000|2022-01-19 16:25:00|343.68|343.53|343.73|343.48|343.83|343.68|343.53|343.38|73
1642609800000|2022-01-19 16:30:00|343.68|343.53|343.53|343.38|343.93|343.73|343.53|343.33|47
1642610100000|2022-01-19 16:35:00|343.58|343.43|343.73|343.58|343.73|343.58|343.48|343.33|71
1642610400000|2022-01-19 16:40:00|343.68|343.53|343.83|343.63|343.93|343.73|343.58|343.38|35
1642610700000|2022-01-19 16:45:00|343.78|343.68|344.18|343.98|344.23|344.03|343.78|343.58|14
1642611000000|2022-01-19 16:50:00|344.38|344.18|344.23|344.08|344.38|344.18|344.08|343.88|85
1642611300000|2022-01-19 16:55:00|344.18|344.03|344.38|344.18|344.38|344.18|344.08|343.93|7
1642611600000|2022-01-19 17:00:00|344.43|344.13|344.53|344.28|344.53|344.38|344.43|344.13|1
1642611900000|2022-01-19 17:05:00|344.58|344.33|344.78|344.53|344.78|344.58|344.58|344.28|13
1642612200000|2022-01-19 17:10:00|344.73|344.58|344.88|344.68|344.88|344.68|344.73|344.53|0
1642612500000|2022-01-19 17:15:00|344.83|344.63|344.88|344.63|344.88|344.68|344.83|344.63|2
1642612800000|2022-01-19 17:20:00|344.83|344.68|344.88|344.68|344.93|344.73|344.83|344.58|9
1642613100000|2022-01-19 17:25:00|344.83|344.63|345.03|344.83|345.03|344.83|344.83|344.63|7
1642613400000|2022-01-19 17:30:00|345.08|344.88|344.93|344.73|345.08|344.93|344.88|344.73|4
1642613700000|2022-01-19 17:35:00|344.88|344.68|344.73|344.53|344.88|344.73|344.58|344.38|89
1642614000000|2022-01-19 17:40:00|344.78|344.58|344.73|344.53|344.78|344.58|344.63|344.48|10
1642614300000|2022-01-19 17:45:00|344.68|344.48|344.88|344.68|344.93|344.73|344.68|344.48|1
1642614600000|2022-01-19 17:50:00|344.83|344.63|344.83|344.63|344.93|344.73|344.78|344.63|9
1642614900000|2022-01-19 17:55:00|344.78|344.68|344.98|344.78|345.03|344.88|344.78|344.63|18
1642615200000|2022-01-19 18:00:00|345.03|344.83|344.93|344.73|345.03|344.83|344.83|344.38|5
1642615500000|2022-01-19 18:05:00|344.88|344.68|344.88|344.68|344.93|344.73|344.78|344.63|24
1642615800000|2022-01-19 18:10:00|344.93|344.73|344.93|344.73|344.98|344.83|344.88|344.68|9
1642616100000|2022-01-19 18:15:00|344.88|344.78|344.88|344.68|344.93|344.78|344.88|344.68|1
1642616400000|2022-01-19 18:20:00|344.83|344.63|344.93|344.73|344.93|344.73|344.78|344.58|8
1642616700000|2022-01-19 18:25:00|344.88|344.68|344.68|344.48|344.93|344.73|344.68|344.48|10
1642617000000|2022-01-19 18:30:00|344.73|344.53|344.78|344.53|344.78|344.53|344.63|344.43|4
1642617300000|2022-01-19 18:35:00|344.73|344.48|344.68|344.48|344.78|344.58|344.58|344.43|6
1642617600000|2022-01-19 18:40:00|344.73|344.53|344.73|344.48|344.73|344.53|344.63|344.48|0
1642617900000|2022-01-19 18:45:00|344.68|344.53|344.73|344.53|344.73|344.53|344.63|344.48|2
1642618200000|2022-01-19 18:50:00|344.68|344.48|344.73|344.48|344.73|344.53|344.58|344.38|4
1642618500000|2022-01-19 18:55:00|344.68|344.53|344.63|344.43|344.78|344.53|344.58|344.38|4
1642618800000|2022-01-19 19:00:00|344.58|344.38|344.53|344.28|344.68|344.53|344.43|344.28|1
1642619100000|2022-01-19 19:05:00|344.48|344.23|344.28|344.08|344.53|344.23|344.18|344.03|8
1642619400000|2022-01-19 19:10:00|344.23|344.13|344.08|343.93|344.28|344.13|344.03|343.88|4
1642619700000|2022-01-19 19:15:00|344.13|343.98|344.13|343.93|344.13|343.98|343.98|343.83|5
1642620000000|2022-01-19 19:20:00|344.08|343.88|344.03|343.78|344.13|343.88|343.88|343.73|2
1642620300000|2022-01-19 19:25:00|343.98|343.83|343.83|343.68|344.03|343.83|343.83|343.68|2
1642620600000|2022-01-19 19:30:00|343.78|343.58|343.63|343.38|343.88|343.68|343.53|343.33|22
1642620900000|2022-01-19 19:35:00|343.68|343.33|344.18|343.48|344.23|343.48|343.63|343.33|50
1642621200000|2022-01-19 19:40:00||343.53||343.68||343.68||343.53|1
1642621500000|2022-01-19 19:45:00|343.93|343.73|343.98|343.83|344.03|343.88|343.93|343.73|13
1642621800000|2022-01-19 19:50:00|343.93|343.78|343.93|343.73|343.98|343.83|343.88|343.68|14
1642622100000|2022-01-19 19:55:00|343.88|343.78|343.83|343.68|344.13|343.98|343.83|343.68|6
1642622400000|2022-01-19 20:00:00|343.78|343.58|343.78|343.58|343.83|343.68|343.68|343.48|15
1642622700000|2022-01-19 20:05:00|343.83|343.63|343.73|343.53|343.88|343.68|343.68|343.53|14
1642623000000|2022-01-19 20:10:00|343.68|343.58|344.03|343.68|344.03|343.68|343.68|343.53|2
1642623300000|2022-01-19 20:15:00|343.98|343.63|343.88|343.68|344.03|343.68|343.78|343.58|4
1642623600000|2022-01-19 20:20:00|343.93|343.73|343.88|343.68|343.98|343.83|343.78|343.63|17
1642623900000|2022-01-19 20:25:00|343.93|343.73|343.58|343.38|343.93|343.78|343.53|343.38|6
1642624200000|2022-01-19 20:30:00|343.53|343.43|343.43|343.28|343.63|343.48|343.38|343.23|7
1642624500000|2022-01-19 20:35:00|343.38|343.23|343.48|343.28|343.53|343.33|343.38|343.18|3
1642624800000|2022-01-19 20:40:00|343.43|343.23|343.58|343.33|343.73|343.53|343.43|343.18|7
1642625100000|2022-01-19 20:45:00|343.63|343.38|343.58|343.33|343.63|343.38|343.48|343.18|8
1642625400000|2022-01-19 20:50:00|343.53|343.28|343.23|343.03|343.53|343.28|343.23|343.03|13
1642625700000|2022-01-19 20:55:00|343.18|342.98|343.18|342.88|343.18|342.98|343.03|342.83|33
1642626000000|2022-01-19 21:00:00|343.13|342.83|343.13|342.83|343.28|342.88|343.08|342.78|0
1642626300000|2022-01-19 21:05:00|343.18|342.88|343.28|342.88|343.28|343.08|343.08|342.78|8
1642626600000|2022-01-19 21:10:00|343.23|342.78|343.28|342.68|343.38|342.78|343.18|342.68|5
1642626900000|2022-01-19 21:15:00|343.38|342.78|343.28|342.68|343.38|342.78|343.18|342.58|0
1642627200000|2022-01-19 21:20:00|343.18|342.58|343.08|342.48|343.28|342.68|343.08|342.48|0
1642627500000|2022-01-19 21:25:00|342.98|342.38|343.08|342.48|343.08|342.48|342.88|342.28|0
1642627800000|2022-01-19 21:30:00|342.98|342.38|343.08|342.48|343.18|342.58|342.98|342.38|0
1642628100000|2022-01-19 21:35:00|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642628400000|2022-01-19 21:40:00|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642628700000|2022-01-19 21:45:00|343.18|342.58|343.28|342.68|343.28|342.68|343.08|342.48|0
1642629000000|2022-01-19 21:50:00|343.38|342.78|343.38|342.78|343.38|342.78|343.28|342.68|0
1642629300000|2022-01-19 21:55:00|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642629600000|2022-01-19 22:00:00|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642629900000|2022-01-19 22:05:00|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642630200000|2022-01-19 22:10:00|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642630500000|2022-01-19 22:15:00|343.18|342.58|343.18|342.58|343.28|342.68|343.18|342.58|0
1642630800000|2022-01-19 22:20:00|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642631100000|2022-01-19 22:25:00|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642631700000|2022-01-19 22:35:00|343.28|342.68|343.28|342.68|343.28|342.68|343.18|342.58|0
1642632000000|2022-01-19 22:40:00|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642632900000|2022-01-19 22:55:00|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642633200000|2022-01-19 23:00:00|343.28|342.68|343.48|342.88|343.48|342.88|343.28|342.68|0
1642633500000|2022-01-19 23:05:00|343.58|342.98|343.48|342.88|343.58|342.98|343.48|342.88|0
1642633800000|2022-01-19 23:10:00|343.38|342.78|343.28|342.68|343.48|342.88|343.28|342.68|0
1642634100000|2022-01-19 23:15:00|343.38|342.78|343.28|342.68|343.38|342.78|343.18|342.58|0
1642634400000|2022-01-19 23:20:00|343.18|342.58|343.08|342.48|343.28|342.68|343.08|342.48|0
1642634700000|2022-01-19 23:25:00|343.18|342.58|342.98|342.38|343.18|342.58|342.88|342.28|0
1642635000000|2022-01-19 23:30:00|343.08|342.48|343.08|342.48|343.18|342.58|342.98|342.38|0
1642635300000|2022-01-19 23:35:00|342.98|342.38|343.08|342.48|343.08|342.48|342.88|342.28|0
1642635600000|2022-01-19 23:40:00|342.98|342.38|343.18|342.58|343.18|342.58|342.98|342.38|0
1642635900000|2022-01-19 23:45:00|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642636200000|2022-01-19 23:50:00|342.98|342.38|342.78|342.18|343.08|342.48|342.58|341.98|0
1642636500000|2022-01-19 23:55:00|342.68|342.08|342.68|342.08|342.78|342.18|342.68|342.08|0
1642636800000|2022-01-20 00:00:00|342.78|342.18|343.38|342.78|343.48|342.88|342.78|342.18|0
1642637100000|2022-01-20 00:05:00|343.48|342.88|343.68|343.08|343.68|343.08|343.38|342.78|0
1642637400000|2022-01-20 00:10:00|343.78|343.18|343.78|343.18|343.88|343.28|343.68|343.08|0
1642637700000|2022-01-20 00:15:00|343.68|343.08|343.78|343.18|343.88|343.28|343.68|343.08|0
1642638000000|2022-01-20 00:20:00|343.68|343.08|343.48|342.88|343.78|343.18|343.38|342.78|0
1642638300000|2022-01-20 00:25:00|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642638600000|2022-01-20 00:30:00|344.08|343.58|343.48|343.33|344.08|343.68|342.53|342.38|879
1642638900000|2022-01-20 00:35:00|343.43|343.28|343.53|343.33|343.53|343.33|343.18|343.03|320
1642639200000|2022-01-20 00:40:00|343.48|343.28|343.48|343.28|343.63|343.43|343.38|343.18|195
1642639500000|2022-01-20 00:45:00|343.53|343.33|342.68|342.53|343.53|343.38|342.68|342.53|199
1642639800000|2022-01-20 00:50:00|342.63|342.43|343.03|342.88|343.13|342.88|342.58|342.43|170
1642640100000|2022-01-20 00:55:00|342.98|342.83|342.78|342.58|343.03|342.88|342.68|342.53|170
1642640400000|2022-01-20 01:00:00|342.73|342.53|341.93|341.78|342.73|342.53|341.93|341.78|793
1642640700000|2022-01-20 01:05:00|341.88|341.73|342.03|341.83|342.63|342.43|341.68|341.53|705
1642641000000|2022-01-20 01:10:00|342.08|341.88|341.68|341.53|342.33|342.18|341.68|341.53|352
1642641300000|2022-01-20 01:15:00|341.73|341.48|341.83|341.68|341.98|341.83|341.38|341.23|387
1642641600000|2022-01-20 01:20:00|341.78|341.63|341.88|341.73|342.08|341.93|341.73|341.58|372
1642641900000|2022-01-20 01:25:00|341.83|341.68|341.78|341.63|342.03|341.88|341.68|341.53|187
1642642200000|2022-01-20 01:30:00|341.83|341.68|341.88|341.73|341.98|341.83|341.58|341.43|435
1642642500000|2022-01-20 01:35:00|341.83|341.68|342.33|342.13|342.43|342.23|341.83|341.68|210
1642642800000|2022-01-20 01:40:00|342.28|342.08|342.08|341.88|342.33|342.18|342.03|341.88|189
1642643100000|2022-01-20 01:45:00|342.13|341.93|342.63|342.48|342.78|342.63|342.08|341.88|351
1642643400000|2022-01-20 01:50:00|342.53|342.38|342.88|342.73|342.93|342.78|342.43|342.28|279
1642643700000|2022-01-20 01:55:00|342.93|342.78|342.68|342.53|342.93|342.78|342.53|342.38|128
1642644000000|2022-01-20 02:00:00|342.63|342.48|342.48|342.33|342.63|342.48|342.33|342.18|142
1642644300000|2022-01-20 02:05:00|342.53|342.38|342.63|342.43|342.68|342.53|342.38|342.23|137
1642644600000|2022-01-20 02:10:00|342.58|342.48|342.53|342.38|342.63|342.48|342.38|342.18|177
1642644900000|2022-01-20 02:15:00|342.48|342.33|342.78|342.63|342.78|342.63|342.48|342.33|145
1642645200000|2022-01-20 02:20:00|342.73|342.58|342.83|342.68|342.83|342.68|342.63|342.43|155
1642645500000|2022-01-20 02:25:00|342.78|342.63|342.68|342.53|342.83|342.68|342.58|342.43|174
1642645800000|2022-01-20 02:30:00|342.73|342.58|342.63|342.48|342.73|342.58|342.43|342.23|248
1642646100000|2022-01-20 02:35:00|342.73|342.53|342.98|342.78|343.08|342.93|342.68|342.53|194
1642646400000|2022-01-20 02:40:00|342.93|342.83|342.88|342.73|343.03|342.83|342.83|342.63|224
1642646700000|2022-01-20 02:45:00|342.93|342.78|342.73|342.58|342.93|342.78|342.68|342.53|121
1642647000000|2022-01-20 02:50:00|342.68|342.53|342.68|342.48|342.78|342.63|342.63|342.48|130
1642647300000|2022-01-20 02:55:00|342.63|342.53|342.68|342.53|342.73|342.53|342.58|342.43|116
1642647600000|2022-01-20 03:00:00|342.63|342.48|342.58|342.43|342.73|342.58|342.48|342.33|123
1642647900000|2022-01-20 03:05:00|342.63|342.48|342.73|342.53|342.93|342.73|342.58|342.43|137
1642648200000|2022-01-20 03:10:00|342.78|342.58|342.63|342.43|342.78|342.58|342.53|342.38|154
1642648500000|2022-01-20 03:15:00|342.58|342.48|342.93|342.78|342.93|342.78|342.53|342.38|101
1642648800000|2022-01-20 03:20:00|342.98|342.83|343.08|342.93|343.18|342.98|342.98|342.83|124
1642649100000|2022-01-20 03:25:00|343.03|342.88|343.13|342.98|343.18|343.03|343.03|342.88|278
1642649400000|2022-01-20 03:30:00|343.18|342.93|343.13|342.98|343.18|343.03|343.03|342.88|167
1642649700000|2022-01-20 03:35:00|343.18|343.03|343.58|343.43|343.58|343.43|343.13|342.93|173
1642650000000|2022-01-20 03:40:00|343.63|343.38|343.33|343.13|343.63|343.38|343.28|343.13|97
1642650300000|2022-01-20 03:45:00|343.28|343.18|343.33|343.13|343.48|343.28|343.28|343.13|204
1642650600000|2022-01-20 03:50:00|343.28|343.08|343.18|343.03|343.28|343.13|343.08|342.93|138
1642650900000|2022-01-20 03:55:00|343.13|342.98|343.28|343.13|343.38|343.23|343.13|342.98|110
1642651200000|2022-01-20 04:00:00|343.23|343.08|343.13|342.98|343.38|343.23|343.13|342.93|91
1642651500000|2022-01-20 04:05:00|343.18|342.93|343.33|343.18|343.38|343.18|343.18|342.93|53
1642651800000|2022-01-20 04:10:00|343.28|343.13|343.38|343.23|343.43|343.28|343.23|343.08|35
1642652100000|2022-01-20 04:15:00|343.33|343.18|343.13|342.98|343.33|343.18|343.08|342.93|84
1642652400000|2022-01-20 04:20:00|343.08|342.93|343.03|342.88|343.18|343.03|342.98|342.83|116
1642652700000|2022-01-20 04:25:00|342.98|342.83|342.98|342.83|343.18|343.03|342.98|342.83|104
1642653000000|2022-01-20 04:30:00|343.03|342.78|343.03|342.88|343.13|342.98|342.98|342.78|158
1642653300000|2022-01-20 04:35:00|343.08|342.83|343.03|342.88|343.13|342.93|342.98|342.83|122
1642653600000|2022-01-20 04:40:00|343.08|342.83|342.98|342.83|343.23|343.08|342.98|342.83|126
1642653900000|2022-01-20 04:45:00|343.03|342.88|342.98|342.83|343.03|342.88|342.93|342.78|73
1642654200000|2022-01-20 04:50:00|343.03|342.88|342.98|342.83|343.08|342.93|342.98|342.83|81
1642654500000|2022-01-20 04:55:00|343.03|342.88|343.08|342.93|343.13|342.93|342.98|342.78|84
1642654800000|2022-01-20 05:00:00|343.13|342.98|343.33|343.18|343.43|343.28|343.08|342.93|141
1642655100000|2022-01-20 05:05:00|343.28|343.13|343.28|343.13|343.48|343.33|343.23|343.08|92
1642655400000|2022-01-20 05:10:00|343.23|343.08|343.28|343.13|343.48|343.33|343.18|343.03|81
1642655700000|2022-01-20 05:15:00|343.33|343.18|343.43|343.28|343.53|343.38|343.28|343.13|211
1642656000000|2022-01-20 05:20:00|343.38|343.23|343.38|343.23|343.43|343.28|343.28|343.13|199
1642656300000|2022-01-20 05:25:00|343.33|343.18|343.08|342.93|343.38|343.18|343.08|342.93|110
1642656600000|2022-01-20 05:30:00|343.13|342.98|343.18|343.03|343.18|343.03|343.03|342.88|103
1642656900000|2022-01-20 05:35:00|343.23|343.08|343.23|343.08|343.33|343.18|343.23|343.08|96
1642657200000|2022-01-20 05:40:00|343.28|343.13|343.18|343.03|343.38|343.18|343.13|342.98|82
1642657500000|2022-01-20 05:45:00|343.23|343.08|343.18|343.03|343.23|343.08|343.03|342.88|82
1642657800000|2022-01-20 05:50:00|343.23|343.08|343.43|343.28|343.43|343.28|343.23|343.03|64
1642658100000|2022-01-20 05:55:00|343.48|343.33|343.33|343.18|343.53|343.33|343.28|343.13|55
1642658400000|2022-01-20 06:00:00|343.28|343.13|343.43|343.28|343.48|343.33|343.28|343.13|73
1642658700000|2022-01-20 06:05:00|343.48|343.33|343.18|343.03|343.48|343.33|343.08|342.93|162
1642659000000|2022-01-20 06:10:00|343.13|342.98|343.23|343.08|343.28|343.13|343.13|342.93|88
1642659300000|2022-01-20 06:15:00|343.33|343.13|343.23|343.08|343.38|343.23|343.23|343.08|85
1642659600000|2022-01-20 06:20:00|343.28|343.03|343.13|342.98|343.28|343.13|343.13|342.98|97
1642659900000|2022-01-20 06:25:00|343.08|342.93|343.13|342.98|343.18|343.03|343.03|342.88|113
1642660200000|2022-01-20 06:30:00|343.08|342.93|343.18|343.03|343.23|343.08|342.98|342.83|133
1642660500000|2022-01-20 06:35:00|343.23|343.08|343.33|343.18|343.38|343.23|343.23|343.08|105
1642660800000|2022-01-20 06:40:00|343.38|343.23|343.38|343.23|343.38|343.23|343.23|343.08|75
1642661100000|2022-01-20 06:45:00|343.43|343.28|343.43|343.28|343.53|343.33|343.33|343.18|87
1642661400000|2022-01-20 06:50:00|343.38|343.23|343.48|343.33|343.58|343.43|343.38|343.23|118
1642661700000|2022-01-20 06:55:00|343.53|343.38|343.43|343.28|343.58|343.43|343.38|343.23|150
1642662000000|2022-01-20 07:00:00|343.38|343.23|343.53|343.38|343.58|343.43|343.23|343.08|258
1642662300000|2022-01-20 07:05:00|343.58|343.43|343.73|343.58|343.78|343.63|343.58|343.38|142
1642662600000|2022-01-20 07:10:00|343.68|343.53|343.48|343.33|343.68|343.53|343.48|343.33|140
1642662900000|2022-01-20 07:15:00|343.43|343.28|343.58|343.43|343.58|343.43|343.43|343.28|153
1642663200000|2022-01-20 07:20:00|343.53|343.38|343.48|343.33|343.53|343.38|343.38|343.23|218
1642663500000|2022-01-20 07:25:00|343.53|343.38|343.48|343.33|343.53|343.38|343.43|343.28|138
1642663800000|2022-01-20 07:30:00|343.43|343.28|343.53|343.38|343.53|343.38|343.28|343.13|137
1642664100000|2022-01-20 07:35:00|343.58|343.43|343.53|343.38|343.58|343.43|343.38|343.23|74
1642664400000|2022-01-20 07:40:00|343.58|343.43|343.58|343.43|343.78|343.58|343.48|343.33|196
1642664700000|2022-01-20 07:45:00|343.53|343.38|343.48|343.33|343.53|343.38|343.43|343.28|91
1642665000000|2022-01-20 07:50:00|343.43|343.28|343.48|343.33|343.53|343.38|343.33|343.18|129
1642665300000|2022-01-20 07:55:00|343.53|343.38|343.63|343.43|343.68|343.53|343.53|343.38|105
1642665600000|2022-01-20 08:00:00|343.68|343.48|343.88|343.73|343.98|343.83|343.48|343.33|235
1642665900000|2022-01-20 08:05:00|343.83|343.68|343.83|343.68|343.88|343.73|343.68|343.53|125
1642666200000|2022-01-20 08:10:00|343.78|343.63|343.68|343.53|343.83|343.68|343.68|343.53|105
1642666500000|2022-01-20 08:15:00|343.73|343.58|343.83|343.68|343.98|343.83|343.73|343.58|179
1642666800000|2022-01-20 08:20:00|343.78|343.63|343.63|343.48|343.83|343.68|343.58|343.38|142
1642667100000|2022-01-20 08:25:00|343.68|343.43|343.63|343.48|343.68|343.48|343.48|343.33|163
1642667400000|2022-01-20 08:30:00|343.58|343.43|343.53|343.38|343.63|343.48|343.43|343.28|160
1642667700000|2022-01-20 08:35:00|343.48|343.33|343.63|343.48|343.78|343.58|343.43|343.28|111
1642668000000|2022-01-20 08:40:00|343.68|343.53|343.73|343.58|343.78|343.63|343.58|343.43|104
1642668300000|2022-01-20 08:45:00|343.78|343.53|343.53|343.38|343.83|343.63|343.48|343.33|185
1642668600000|2022-01-20 08:50:00|343.48|343.33|343.48|343.33|343.63|343.48|343.48|343.33|118
1642668900000|2022-01-20 08:55:00|343.53|343.38|343.33|343.18|343.58|343.43|343.33|343.18|312
1642669200000|2022-01-20 09:00:00|343.38|343.23|343.68|343.53|344.03|343.88|343.38|343.18|900
1642669500000|2022-01-20 09:05:00|343.73|343.48|343.63|343.48|343.83|343.68|343.48|343.33|460
1642669800000|2022-01-20 09:10:00|343.58|343.43|343.68|343.43|343.68|343.43|343.38|343.23|52
1642670100000|2022-01-20 09:15:00|343.63|343.38|343.53|343.33|343.63|343.43|343.28|343.08|54
1642670400000|2022-01-20 09:20:00|343.58|342.98|343.58|342.98|343.68|343.08|343.48|342.88|0
1642670700000|2022-01-20 09:25:00|343.68|343.08|343.78|343.18|343.88|343.28|343.58|342.98|6
1642671000000|2022-01-20 09:30:00|343.88|343.28|344.08|343.48|344.08|343.48|343.78|343.18|0
1642671300000|2022-01-20 09:35:00|343.98|343.38|344.08|343.48|344.18|343.58|343.98|343.38|0
1642671600000|2022-01-20 09:40:00|344.18|343.58|343.98|343.38|344.18|343.58|343.98|343.38|0
1642671900000|2022-01-20 09:45:00|344.08|343.48|344.08|343.48|344.08|343.48|343.98|343.38|0
1642672200000|2022-01-20 09:50:00|343.88|343.58|344.18|343.98|344.18|344.03|343.78|343.58|32
1642672500000|2022-01-20 09:55:00|344.13|343.93|344.08|343.93|344.23|344.08|344.08|343.93|7
1642672800000|2022-01-20 10:00:00|344.13|343.98|344.08|343.88|344.13|343.98|344.03|343.88|10
1642673100000|2022-01-20 10:05:00|344.03|343.83|344.08|343.88|344.08|343.88|343.93|343.73|3
1642673400000|2022-01-20 10:10:00|344.03|343.83|343.98|343.78|344.03|343.88|343.98|343.78|7
1642673700000|2022-01-20 10:15:00|343.93|343.83|343.98|343.73|344.03|343.83|343.88|343.73|6
1642674000000|2022-01-20 10:20:00|344.03|343.78|344.28|344.08|344.28|344.08|344.03|343.78|33
1642674300000|2022-01-20 10:25:00|344.23|344.03|344.28|344.08|344.28|344.13|344.18|344.03|19
1642674600000|2022-01-20 10:30:00|344.23|344.13|344.13|343.98|344.28|344.13|344.13|343.98|26
1642674900000|2022-01-20 10:35:00|344.08|343.93|344.18|344.03|344.23|344.03|344.08|343.93|14
1642675200000|2022-01-20 10:40:00|344.23|344.08|344.33|344.13|344.38|344.18|344.18|344.03|16
1642675500000|2022-01-20 10:45:00|344.28|344.08|344.13|343.98|344.33|344.13|344.13|343.98|9
1642675800000|2022-01-20 10:50:00|344.08|343.93|344.08|343.93|344.08|343.93|344.03|343.88|20
1642676100000|2022-01-20 10:55:00|344.03|343.88|343.98|343.83|344.08|343.93|343.83|343.68|32
1642676400000|2022-01-20 11:00:00|344.03|343.78|344.13|343.98|344.18|344.03|343.98|343.78|18
1642676700000|2022-01-20 11:05:00|344.18|344.03|344.43|344.23|344.43|344.28|344.13|343.98|59
1642677000000|2022-01-20 11:10:00|344.38|344.28|344.38|344.18|344.43|344.28|344.33|344.18|36
1642677300000|2022-01-20 11:15:00|344.43|344.23|344.38|344.18|344.48|344.33|344.33|344.18|31
1642677600000|2022-01-20 11:20:00|344.33|344.23|344.38|344.23|344.43|344.23|344.33|344.18|17
1642677900000|2022-01-20 11:25:00|344.43|344.28|344.33|344.13|344.43|344.28|344.33|344.13|27
1642678200000|2022-01-20 11:30:00|344.28|344.18|344.28|344.08|344.33|344.18|344.18|343.98|30
1642678500000|2022-01-20 11:35:00|344.23||344.28||344.28||344.23||0
1642678800000|2022-01-20 11:40:00|344.23|344.03|344.13|343.98|344.23|344.08|344.13|343.98|5
1642679100000|2022-01-20 11:45:00|344.08|343.93|344.13|343.93|344.13|343.98|344.08|343.88|3
1642679400000|2022-01-20 11:50:00|344.18|343.98|344.13|343.93|344.18|344.03|344.08|343.88|15
1642679700000|2022-01-20 11:55:00|344.08|343.98|344.13|343.98|344.23|344.03|344.08|343.93|48
1642680000000|2022-01-20 12:00:00|344.18|344.03|344.13|343.93|344.18|344.03|344.03|343.88|7
1642680300000|2022-01-20 12:05:00|344.08|343.98|344.13|343.98|344.18|343.98|344.08|343.93|8
1642680600000|2022-01-20 12:10:00|344.18|343.93|344.13|343.93|344.18|344.03|344.08|343.93|16
1642680900000|2022-01-20 12:15:00|344.08|343.98|344.08|343.93|344.13|343.98|344.08|343.93|1
1642681200000|2022-01-20 12:20:00|344.13|343.98|344.13|343.98|344.18|344.03|344.13|343.93|14
1642681500000|2022-01-20 12:25:00|344.08|343.93|344.13|343.98|344.18|344.03|344.08|343.93|4
1642681800000|2022-01-20 12:30:00|344.18|344.03|344.03|343.83|344.18|344.03|344.03|343.83|8
1642682100000|2022-01-20 12:35:00|344.08|343.88|344.08|343.83|344.08|343.88|344.03|343.83|0
1642682400000|2022-01-20 12:40:00|344.03|343.93|344.13|343.88|344.13|343.93|344.03|343.88|1
1642683000000|2022-01-20 12:50:00|344.18|343.93|344.23|344.03|344.23|344.08|344.18|343.93|13
1642683300000|2022-01-20 12:55:00|344.18||344.18||344.23||344.18||0
1642683600000|2022-01-20 13:00:00|344.13|343.98|344.08|343.88|344.18|344.03|344.03|343.88|55
1642683900000|2022-01-20 13:05:00|344.03|343.93|344.13|343.98|344.13|343.98|344.03|343.93|25
1642684200000|2022-01-20 13:10:00|344.08|343.93|344.13|343.98|344.18|343.98|344.08|343.93|15
1642684500000|2022-01-20 13:15:00|344.08|343.93|344.18|344.03|344.18|344.03|344.08|343.93|44
1642684800000|2022-01-20 13:20:00|344.23|344.08|344.23|344.08|344.28|344.08|344.18|343.98|10
1642685100000|2022-01-20 13:25:00|344.28|344.13|344.13|343.88|344.28|344.13|343.98|343.83|28
1642685400000|2022-01-20 13:30:00|344.18|343.98|344.33|344.13|344.48|344.28|344.18|343.88|57
1642685700000|2022-01-20 13:35:00|344.28|344.18|344.48|344.28|344.48|344.33|344.28|344.18|30
1642686000000|2022-01-20 13:40:00|344.43|344.33|344.63|344.48|344.63|344.48|344.43|344.33|18
1642686300000|2022-01-20 13:45:00|344.58|344.43|344.43|344.23|344.58|344.43|344.43|344.23|33
1642686600000|2022-01-20 13:50:00|344.38|344.28|344.33|344.13|344.43|344.28|344.28|344.13|75
1642686900000|2022-01-20 13:55:00|344.28|344.08|344.28|344.13|344.33|344.18|344.23|344.08|27
1642687200000|2022-01-20 14:00:00|344.33|344.08|344.28|344.13|344.33|344.18|344.28|344.08|66
1642687500000|2022-01-20 14:05:00|344.33|344.08|344.33|344.18|344.33|344.18|344.23|344.08|31
1642687800000|2022-01-20 14:10:00|344.38|344.23|344.38|344.18|344.43|344.28|344.28|344.13|39
1642688100000|2022-01-20 14:15:00|344.33|344.23|344.23|344.03|344.38|344.23|344.18|343.98|9
1642688400000|2022-01-20 14:20:00|344.18|344.08|344.28|344.13|344.33|344.18|344.18|343.98|22
1642688700000|2022-01-20 14:25:00|344.23|344.08|344.38|344.23|344.48|344.28|344.23|344.08|19
1642689000000|2022-01-20 14:30:00|344.43|344.18|345.13|344.93|345.38|345.23|344.43|344.18|447
1642689300000|2022-01-20 14:35:00|345.18|344.98|345.13|344.93|345.33|345.18|345.13|344.83|171
1642689600000|2022-01-20 14:40:00|345.18|344.98|345.68|345.53|345.78|345.58|345.13|344.98|155
1642689900000|2022-01-20 14:45:00|345.63|345.48|345.73|345.53|345.78|345.63|345.63|345.48|93
1642690200000|2022-01-20 14:50:00|345.78|345.58|345.78|345.63|346.03|345.83|345.63|345.48|95
1642690500000|2022-01-20 14:55:00|345.73|345.58|345.78|345.63|346.03|345.83|345.73|345.53|100
1642690800000|2022-01-20 15:00:00|345.83|345.68|346.83|346.68|346.98|346.78|345.48|345.28|573
1642691100000|2022-01-20 15:05:00|346.88|346.63|346.58|346.43|346.88|346.68|346.43|346.28|137
1642691400000|2022-01-20 15:10:00|346.53|346.38|346.53|346.38|346.58|346.43|346.33|346.18|108
1642691700000|2022-01-20 15:15:00|346.58|346.33|346.13|345.98|346.63|346.48|346.13|345.93|56
1642692000000|2022-01-20 15:20:00|346.18|346.03|346.48|346.28|346.53|346.38|346.18|346.03|50
1642692300000|2022-01-20 15:25:00|346.43|346.33|346.78|346.63|346.78|346.63|346.43|346.23|37
1642692600000|2022-01-20 15:30:00|346.73|346.58|346.88|346.68|346.88|346.73|346.73|346.53|61
1642692900000|2022-01-20 15:35:00|346.83|346.73|347.08|346.93|347.23|347.03|346.83|346.63|52
1642693200000|2022-01-20 15:40:00|347.13|346.98|347.03|346.88|347.13|346.98|346.98|346.78|28
1642693500000|2022-01-20 15:45:00|346.98|346.83|347.08|346.93|347.13|346.93|346.88|346.73|62
1642693800000|2022-01-20 15:50:00|347.03|346.88|347.13|346.98|347.18|346.98|346.93|346.78|63
1642694100000|2022-01-20 15:55:00|347.18|347.03|347.33|347.18|347.43|347.23|347.08|346.93|59
1642694400000|2022-01-20 16:00:00|347.28|347.13|347.53|347.38|347.53|347.38|347.28|347.13|55
1642694700000|2022-01-20 16:05:00|347.58|347.43|347.43|347.23|347.68|347.53|347.38|347.23|58
1642695000000|2022-01-20 16:10:00|347.38|347.18|347.03|346.83|347.38|347.23|346.98|346.78|47
1642695300000|2022-01-20 16:15:00|346.98|346.73|346.93|346.78|347.08|346.93|346.83|346.68|36
1642695600000|2022-01-20 16:20:00|346.88|346.73|347.13|346.93|347.13|346.93|346.78|346.63|38
1642695900000|2022-01-20 16:25:00|347.08|346.88|346.98|346.78|347.13|346.98|346.83|346.68|75
1642696200000|2022-01-20 16:30:00|346.93|346.83|347.18|347.03|347.18|347.03|346.93|346.78|29
1642696500000|2022-01-20 16:35:00|347.23|346.98|347.23|347.08|347.38|347.23|347.13|346.93|72
1642696800000|2022-01-20 16:40:00|347.28|347.03|346.93|346.73|347.28|347.13|346.93|346.73|26
1642697100000|2022-01-20 16:45:00|346.98|346.78|347.18|346.98|347.23|347.08|346.98|346.78|22
1642697400000|2022-01-20 16:50:00|347.23|347.03|347.13|346.98|347.28|347.13|347.13|346.98|20
1642697700000|2022-01-20 16:55:00|347.18|347.03|347.28|347.13|347.43|347.28|347.13|346.98|19
1642698000000|2022-01-20 17:00:00|347.38|347.18|347.53|347.33|347.53|347.38|347.33|347.18|28
1642698300000|2022-01-20 17:05:00|347.48|347.23|347.53|347.38|347.68|347.53|347.38|347.23|29
1642698600000|2022-01-20 17:10:00|347.48|347.33|347.53|347.38|347.73|347.58|347.48|347.28|18
1642698900000|2022-01-20 17:15:00|347.48|347.33|347.33|347.13|347.53|347.38|347.33|347.13|12
1642699200000|2022-01-20 17:20:00|347.28||347.43||347.43||347.28||2
1642699500000|2022-01-20 17:25:00|347.38||347.43||347.43||347.33||6
1642699800000|2022-01-20 17:30:00|347.48||347.43||347.53||347.38||10
1642700100000|2022-01-20 17:35:00|347.48||347.43||347.48||347.38||5
1642700400000|2022-01-20 17:40:00|347.38||347.38||347.43||347.38||4
1642700700000|2022-01-20 17:45:00|347.33|347.18|347.23|347.08|347.33|347.18|347.18|346.98|21
1642701000000|2022-01-20 17:50:00|347.18|347.03|346.78|346.63|347.18|347.03|346.78|346.63|31
1642701300000|2022-01-20 17:55:00|346.73|346.58|346.98|346.73|346.98|346.73|346.68|346.48|16
1642701600000|2022-01-20 18:00:00|346.83|346.63|346.73|346.48|347.03|346.73|346.63|346.43|8
1642701900000|2022-01-20 18:05:00|346.68|346.43|346.43|346.18|346.73|346.53|346.38|346.18|53
1642702200000|2022-01-20 18:10:00|346.38|346.23|346.63|346.33|346.68|346.33|346.38|346.18|9
1642702500000|2022-01-20 18:15:00|346.68|346.28|346.58|346.33|346.68|346.43|346.43|346.28|13
1642702800000|2022-01-20 18:20:00|346.63||346.63||346.68||346.58||4
1642703100000|2022-01-20 18:25:00|346.68||346.68||346.78||346.63||4
1642703400000|2022-01-20 18:30:00|346.63|346.28|346.43|346.23|346.63|346.38|346.33|346.18|29
1642703700000|2022-01-20 18:35:00|346.38|346.18|346.38|346.13|346.43|346.28|346.18|346.03|36
1642704000000|2022-01-20 18:40:00|346.33|346.18|346.33|346.13|346.38|346.23|346.23|346.08|10
1642704300000|2022-01-20 18:45:00|346.28|346.08|346.38|346.13|346.38|346.23|346.18|346.03|7
1642704600000|2022-01-20 18:50:00|346.33|346.08|346.43|346.13|346.43|346.13|346.33|346.08|2
1642704900000|2022-01-20 18:55:00|346.38|346.08|346.33|346.13|346.43|346.23|346.28|346.08|7
1642705200000|2022-01-20 19:00:00|346.28|346.08|346.63|346.43|346.73|346.53|346.23|346.03|26
1642705500000|2022-01-20 19:05:00|346.58|346.48|346.73|346.53|346.73|346.53|346.58|346.38|57
1642705800000|2022-01-20 19:10:00|346.68|346.58|346.33|346.13|346.68|346.58|346.28|346.08|29
1642706100000|2022-01-20 19:15:00|346.28|346.08|346.23|345.98|346.33|346.13|346.08|345.93|12
1642706400000|2022-01-20 19:20:00|346.18|346.03|346.18|346.03|346.33|346.13|346.08|345.88|10
1642706700000|2022-01-20 19:25:00|346.13|345.93|345.98|345.73|346.23|346.03|345.93|345.73|10
1642707000000|2022-01-20 19:30:00|345.93|345.63|345.83|345.68|345.98|345.73|345.73|345.58|11
1642707300000|2022-01-20 19:35:00|345.78|345.63|345.68|345.48|345.93|345.78|345.58|345.43|26
1642707600000|2022-01-20 19:40:00|345.63|345.53|345.58|345.38|345.68|345.53|345.43|345.28|28
1642707900000|2022-01-20 19:45:00|345.63|345.43|345.53|345.33|345.68|345.53|345.33|345.13|41
1642708200000|2022-01-20 19:50:00|345.48|345.28|345.48|345.28|345.58|345.43|345.38|345.23|13
1642708500000|2022-01-20 19:55:00|345.53|345.33|345.38|345.18|345.58|345.43|345.38|345.18|21
1642708800000|2022-01-20 20:00:00|345.43|345.23|345.23|345.03|345.58|345.38|345.18|344.98|19
1642709100000|2022-01-20 20:05:00|345.28|345.08|344.98|344.78|345.28|345.13|344.93|344.73|41
1642709400000|2022-01-20 20:10:00|345.03|344.83|344.98|344.78|345.18|345.03|344.93|344.78|16
1642709700000|2022-01-20 20:15:00|345.03|344.83|344.98|344.83|345.03|344.88|344.83|344.68|28
1642710000000|2022-01-20 20:20:00|345.03|344.78|344.68|344.53|345.03|344.83|344.68|344.53|19
1642710300000|2022-01-20 20:25:00|344.63|344.48|344.53|344.38|344.73|344.53|344.38|344.23|53
1642710600000|2022-01-20 20:30:00|344.58|344.33|344.43|344.28|344.58|344.38|344.33|344.18|62
1642710900000|2022-01-20 20:35:00|344.48|344.33|344.33|344.13|344.48|344.33|344.13|343.93|112
1642711200000|2022-01-20 20:40:00|344.28|344.18|344.13|343.98|344.43|344.23|344.13|343.93|49
1642711500000|2022-01-20 20:45:00|344.08|343.93|343.93|343.78|344.23|344.03|343.93|343.78|51
1642711800000|2022-01-20 20:50:00|343.88|343.73|343.48|343.28|344.08|343.88|343.48|343.23|65
1642712100000|2022-01-20 20:55:00|343.53|343.33|343.48|343.18|343.73|343.43|343.23|343.08|88
1642712400000|2022-01-20 21:00:00|343.43|343.08|343.38|343.08|343.53|343.13|343.33|343.08|1
1642712700000|2022-01-20 21:05:00|343.43|343.13|343.58|343.08|343.68|343.28|343.23|343.08|13
1642713000000|2022-01-20 21:10:00|343.43|343.23|343.58|342.98|343.68|343.23|343.38|342.78|5
1642713300000|2022-01-20 21:15:00|343.48|342.88|343.58|342.98|343.68|343.08|343.38|342.78|0
1642713600000|2022-01-20 21:20:00|343.68|343.08|343.28|342.68|343.68|343.08|343.18|342.58|0
1642713900000|2022-01-20 21:25:00|343.38|342.78|342.98|342.38|343.48|342.88|342.88|342.28|0
1642714200000|2022-01-20 21:30:00|342.88|342.28|343.08|342.48|343.08|342.48|342.68|342.08|0
1642714500000|2022-01-20 21:35:00|342.98|342.38|342.68|342.08|343.08|342.48|342.68|342.08|0
1642714800000|2022-01-20 21:40:00|342.78|342.18|342.48|341.88|342.78|342.18|341.98|341.38|0
1642715100000|2022-01-20 21:45:00|342.38|341.78|342.28|341.68|342.58|341.98|342.28|341.68|0
1642715400000|2022-01-20 21:50:00|342.18|341.58|343.08|342.48|343.08|342.48|342.18|341.58|0
1642715700000|2022-01-20 21:55:00|343.18|342.58|343.08|342.48|343.28|342.68|342.98|342.38|0
1642716000000|2022-01-20 22:00:00|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642716300000|2022-01-20 22:05:00|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642716600000|2022-01-20 22:10:00|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642716900000|2022-01-20 22:15:00|343.28|342.68|343.28|342.68|343.28|342.68|343.18|342.58|0
1642718100000|2022-01-20 22:35:00|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642718400000|2022-01-20 22:40:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642718700000|2022-01-20 22:45:00|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642719300000|2022-01-20 22:55:00|343.28|342.68|343.18|342.58|343.28|342.68|343.18|342.58|0
1642719600000|2022-01-20 23:00:00|343.08|342.48|343.58|342.98|343.58|342.98|342.98|342.38|0
1642719900000|2022-01-20 23:05:00|343.68|343.08|343.18|342.58|343.68|343.08|343.18|342.58|0
1642720200000|2022-01-20 23:10:00|343.28|342.68|343.08|342.48|343.38|342.78|342.98|342.38|0
1642720500000|2022-01-20 23:15:00|342.98|342.38|342.98|342.38|343.28|342.68|342.68|342.08|0
1642720800000|2022-01-20 23:20:00|342.88|342.28|343.38|342.78|343.48|342.88|342.78|342.18|0
1642721100000|2022-01-20 23:25:00|343.48|342.88|342.98|342.38|343.48|342.88|342.98|342.38|0
1642721400000|2022-01-20 23:30:00|343.08|342.48|343.08|342.48|343.28|342.68|342.98|342.38|0
1642721700000|2022-01-20 23:35:00|343.18|342.58|343.48|342.88|343.48|342.88|343.08|342.48|0
1642722000000|2022-01-20 23:40:00|343.58|342.98|343.48|342.88|343.58|342.98|343.38|342.78|0
1642722300000|2022-01-20 23:45:00|343.58|342.98|343.28|342.68|343.68|343.08|343.28|342.68|0
1642722600000|2022-01-20 23:50:00|343.38|342.78|343.18|342.58|343.38|342.78|343.08|342.48|0
1642722900000|2022-01-20 23:55:00|343.28|342.68|343.38|342.78|343.38|342.78|343.08|342.48|0
1642723200000|2022-01-21 00:00:00|343.48|342.88|343.08|342.48|343.58|342.98|342.98|342.38|0
1642723500000|2022-01-21 00:05:00|342.98|342.38|343.18|342.58|343.28|342.68|342.88|342.28|0
1642723800000|2022-01-21 00:10:00|343.08|342.48|343.28|342.68|343.48|342.88|342.98|342.38|0
1642724100000|2022-01-21 00:15:00|343.18|342.58|343.08|342.48|343.28|342.68|343.08|342.48|0
1642724400000|2022-01-21 00:20:00|342.98|342.38|342.98|342.38|343.08|342.48|342.88|342.28|0
1642724700000|2022-01-21 00:25:00|342.88|342.28|343.18|342.58|343.18|342.58|342.88|342.28|0
1642725000000|2022-01-21 00:30:00|343.23|342.88|342.58|342.43|344.13|343.88|342.48|342.33|668
1642725300000|2022-01-21 00:35:00|342.63|342.33|342.43|342.18|342.68|342.48|342.08|341.93|335
1642725600000|2022-01-21 00:40:00|342.38|342.13|342.48|342.33|342.73|342.58|342.08|341.93|318
1642725900000|2022-01-21 00:45:00|342.43|342.28|342.73|342.58|342.78|342.63|342.23|342.08|321
1642726200000|2022-01-21 00:50:00|342.68|342.53|342.28|342.08|342.73|342.53|342.23|342.08|353
1642726500000|2022-01-21 00:55:00|342.23|342.13|342.58|342.43|342.93|342.73|342.18|342.03|380
1642726800000|2022-01-21 01:00:00|342.73|342.53|343.58|343.43|343.58|343.43|342.38|342.23|1019
1642727100000|2022-01-21 01:05:00|343.63|343.38|342.83|342.68|343.68|343.53|342.83|342.63|627
1642727400000|2022-01-21 01:10:00|342.78|342.63|343.48|343.28|343.48|343.33|342.73|342.58|473
1642727700000|2022-01-21 01:15:00|343.43|343.23|342.93|342.78|343.48|343.33|342.78|342.63|447
1642728000000|2022-01-21 01:20:00|342.98|342.68|343.63|343.48|343.63|343.48|342.78|342.63|329
1642728300000|2022-01-21 01:25:00|343.68|343.53|343.93|343.78|344.13|343.98|343.63|343.53|544
1642728600000|2022-01-21 01:30:00|343.88|343.73|343.68|343.53|343.93|343.78|343.28|343.13|322
1642728900000|2022-01-21 01:35:00|343.63|343.48|343.23|343.08|343.68|343.53|343.23|343.08|166
1642729200000|2022-01-21 01:40:00|343.18|343.03|342.73|342.58|343.43|343.23|342.68|342.53|160
1642729500000|2022-01-21 01:45:00|342.68|342.53|342.83|342.63|342.93|342.73|342.48|342.33|192
1642729800000|2022-01-21 01:50:00|342.88|342.68|343.33|343.13|343.33|343.18|342.63|342.48|268
1642730100000|2022-01-21 01:55:00|343.28|343.08|343.18|343.03|343.43|343.28|343.13|342.98|124
1642730400000|2022-01-21 02:00:00|343.23|342.98|343.53|343.38|343.53|343.38|343.03|342.88|195
1642730700000|2022-01-21 02:05:00|343.48|343.33|344.08|343.93|344.13|343.98|343.43|343.28|284
1642731000000|2022-01-21 02:10:00|344.03|343.88|344.23|344.08|344.23|344.08|343.93|343.78|229
1642731300000|2022-01-21 02:15:00|344.18|344.03|344.23|344.08|344.28|344.13|343.98|343.78|235
1642731600000|2022-01-21 02:20:00|344.28|344.13|344.68|344.53|344.78|344.58|344.23|344.08|311
1642731900000|2022-01-21 02:25:00|344.73|344.58|344.33|344.18|344.83|344.63|344.33|344.13|159
1642732200000|2022-01-21 02:30:00|344.28|344.13|344.18|344.03|344.53|344.33|344.18|344.03|108
1642732500000|2022-01-21 02:35:00|344.23|343.98|343.93|343.78|344.23|343.98|343.83|343.63|142
1642732800000|2022-01-21 02:40:00|343.88|343.73|343.58|343.43|343.93|343.78|343.58|343.38|121
1642733100000|2022-01-21 02:45:00|343.53|343.38|343.53|343.33|343.78|343.63|343.43|343.23|316
1642733400000|2022-01-21 02:50:00|343.48|343.38|343.58|343.43|343.63|343.48|343.38|343.23|161
1642733700000|2022-01-21 02:55:00|343.63|343.48|343.73|343.58|343.78|343.58|343.58|343.38|144
1642734000000|2022-01-21 03:00:00|343.68|343.53|343.58|343.43|343.73|343.58|343.48|343.28|136
1642734300000|2022-01-21 03:05:00|343.53|343.38|343.38|343.23|343.58|343.43|343.38|343.18|109
1642734600000|2022-01-21 03:10:00|343.43|343.28|343.38|343.23|343.48|343.33|343.23|343.08|178
1642734900000|2022-01-21 03:15:00|343.43|343.28|343.63|343.48|343.68|343.53|343.33|343.18|126
1642735200000|2022-01-21 03:20:00|343.58|343.43|343.48|343.33|343.68|343.53|343.43|343.28|107
1642735500000|2022-01-21 03:25:00|343.53|343.38|343.48|343.33|343.58|343.43|343.43|343.23|103
1642735800000|2022-01-21 03:30:00|343.43|343.28|343.53|343.38|343.58|343.43|343.28|343.13|135
1642736100000|2022-01-21 03:35:00|343.48|343.33|343.18|343.03|343.48|343.33|343.18|343.03|165
1642736400000|2022-01-21 03:40:00|343.23|342.98|343.48|343.33|343.48|343.33|343.13|342.98|292
1642736700000|2022-01-21 03:45:00|343.43|343.28|343.53|343.38|343.58|343.43|343.43|343.28|221
1642737000000|2022-01-21 03:50:00|343.48|343.33|343.68|343.53|343.78|343.63|343.48|343.33|196
1642737300000|2022-01-21 03:55:00|343.73|343.58|343.83|343.68|343.83|343.68|343.68|343.53|142
1642737600000|2022-01-21 04:00:00|343.88|343.73|343.93|343.78|344.18|344.03|343.83|343.68|166
1642737900000|2022-01-21 04:05:00|343.98|343.83|344.28|344.13|344.38|344.18|343.98|343.83|106
1642738200000|2022-01-21 04:10:00|344.23|344.08|344.03|343.88|344.28|344.08|343.98|343.83|130
1642738500000|2022-01-21 04:15:00|343.98|343.83|343.98|343.83|344.08|343.88|343.88|343.68|146
1642738800000|2022-01-21 04:20:00|344.03|343.88|343.93|343.78|344.03|343.88|343.88|343.73|85
1642739100000|2022-01-21 04:25:00|343.88|343.73|344.13|343.98|344.13|343.98|343.83|343.68|148
1642739400000|2022-01-21 04:30:00|344.18|344.03|344.08|343.93|344.28|344.08|344.03|343.88|136
1642739700000|2022-01-21 04:35:00|344.03|343.88|344.33|344.18|344.38|344.18|344.03|343.88|103
1642740000000|2022-01-21 04:40:00|344.38|344.23|344.18|344.03|344.38|344.23|344.03|343.88|94
1642740300000|2022-01-21 04:45:00|344.13|343.98|344.18|344.03|344.33|344.13|344.08|343.93|133
1642740600000|2022-01-21 04:50:00|344.13|343.98|344.13|343.98|344.13|344.03|343.98|343.83|97
1642740900000|2022-01-21 04:55:00|344.08|343.93|344.13|343.98|344.28|344.13|344.03|343.88|156
1642741200000|2022-01-21 05:00:00|344.03|343.93|343.93|343.78|344.13|343.98|343.83|343.68|224
1642741500000|2022-01-21 05:05:00|343.88|343.73|343.93|343.78|343.98|343.83|343.78|343.63|162
1642741800000|2022-01-21 05:10:00|343.98|343.83|343.78|343.63|344.03|343.88|343.78|343.58|78
1642742100000|2022-01-21 05:15:00|343.73|343.58|343.88|343.68|343.88|343.73|343.73|343.58|88
1642742400000|2022-01-21 05:20:00|343.83|343.73|343.93|343.78|344.03|343.83|343.83|343.68|118
1642742700000|2022-01-21 05:25:00|343.88|343.73|344.03|343.88|344.18|344.03|343.88|343.73|137
1642743000000|2022-01-21 05:30:00|344.08|343.93|344.28|344.13|344.33|344.18|344.03|343.88|150
1642743300000|2022-01-21 05:35:00|344.33|344.18|344.13|343.98|344.38|344.23|344.13|343.93|114
1642743600000|2022-01-21 05:40:00|344.18|343.93|343.93|343.78|344.23|344.08|343.88|343.73|69
1642743900000|2022-01-21 05:45:00|343.98|343.83|344.08|343.93|344.13|343.93|343.88|343.73|50
1642744200000|2022-01-21 05:50:00|344.13|343.98|344.23|344.08|344.28|344.13|343.93|343.78|99
1642744500000|2022-01-21 05:55:00|344.28|344.13|343.98|343.78|344.28|344.13|343.93|343.78|72
1642744800000|2022-01-21 06:00:00|343.93|343.73|343.73|343.58|343.93|343.73|343.68|343.53|83
1642745100000|2022-01-21 06:05:00|343.68|343.53|343.73|343.58|343.78|343.63|343.53|343.38|65
1642745400000|2022-01-21 06:10:00|343.78|343.63|343.78|343.63|343.83|343.68|343.78|343.58|59
1642745700000|2022-01-21 06:15:00|343.73|343.58|343.63|343.48|343.78|343.63|343.53|343.38|59
1642746000000|2022-01-21 06:20:00|343.68|343.53|343.73|343.58|343.83|343.68|343.63|343.48|80
1642746300000|2022-01-21 06:25:00|343.68|343.53|343.73|343.58|343.78|343.63|343.63|343.48|58
1642746600000|2022-01-21 06:30:00|343.78|343.63|343.98|343.83|344.03|343.88|343.78|343.63|68
1642746900000|2022-01-21 06:35:00|344.03|343.88|343.98|343.83|344.08|343.93|343.93|343.78|58
1642747200000|2022-01-21 06:40:00|344.03|343.88|344.08|343.93|344.18|343.98|343.93|343.78|81
1642747500000|2022-01-21 06:45:00|344.03|343.88|344.03|343.88|344.18|344.03|343.98|343.83|68
1642747800000|2022-01-21 06:50:00|344.08|343.93|343.98|343.83|344.08|343.93|343.93|343.78|50
1642748100000|2022-01-21 06:55:00|343.93|343.78|343.78|343.63|343.98|343.78|343.78|343.63|61
1642748400000|2022-01-21 07:00:00|343.83|343.68|343.78|343.63|343.88|343.73|343.68|343.53|111
1642748700000|2022-01-21 07:05:00|343.73|343.58|343.93|343.78|343.98|343.83|343.68|343.53|147
1642749000000|2022-01-21 07:10:00|343.88|343.73|343.93|343.78|344.03|343.88|343.88|343.73|129
1642749300000|2022-01-21 07:15:00|343.98|343.83|344.08|343.93|344.08|343.93|343.83|343.68|89
1642749600000|2022-01-21 07:20:00|344.13|343.98|344.08|343.93|344.33|344.18|344.08|343.93|150
1642749900000|2022-01-21 07:25:00|344.13|343.98|344.28|344.13|344.28|344.13|344.03|343.88|73
1642750200000|2022-01-21 07:30:00|344.23|344.08|344.18|344.03|344.28|344.08|344.08|343.93|126
1642750500000|2022-01-21 07:35:00|344.23|343.98|343.68|343.53|344.23|344.08|343.68|343.53|397
1642750800000|2022-01-21 07:40:00|343.73|343.58|343.58|343.43|343.78|343.63|343.58|343.38|273
1642751100000|2022-01-21 07:45:00|343.53|343.38|343.73|343.53|343.73|343.58|343.43|343.28|269
1642751400000|2022-01-21 07:50:00|343.78|343.58|343.48|343.33|343.78|343.63|343.43|343.28|246
1642751700000|2022-01-21 07:55:00|343.53|343.28|343.68|343.53|343.83|343.68|343.53|343.28|139
1642752000000|2022-01-21 08:00:00|343.63|343.48|343.78|343.63|343.88|343.73|343.63|343.48|209
1642752300000|2022-01-21 08:05:00|343.73|343.58|343.88|343.73|343.98|343.78|343.73|343.58|90
1642752600000|2022-01-21 08:10:00|343.83|343.68|343.63|343.48|343.83|343.73|343.63|343.43|111
1642752900000|2022-01-21 08:15:00|343.58|343.43|343.73|343.53|343.83|343.68|343.58|343.43|183
1642753200000|2022-01-21 08:20:00|343.68|343.58|343.68|343.48|343.73|343.58|343.58|343.43|65
1642753500000|2022-01-21 08:25:00|343.63|343.53|343.63|343.48|343.78|343.58|343.53|343.38|68
1642753800000|2022-01-21 08:30:00|343.58|343.43|343.93|343.78|343.98|343.83|343.58|343.38|102
1642754100000|2022-01-21 08:35:00|343.88|343.73|343.88|343.73|343.98|343.83|343.83|343.68|110
1642754400000|2022-01-21 08:40:00|343.93|343.78|343.93|343.78|344.03|343.88|343.83|343.68|187
1642754700000|2022-01-21 08:45:00|343.88|343.73|343.83|343.68|343.93|343.78|343.68|343.53|133
1642755000000|2022-01-21 08:50:00|343.78|343.63|343.73|343.58|343.88|343.73|343.73|343.58|240
1642755300000|2022-01-21 08:55:00|343.78|343.63|344.23|344.03|344.38|344.23|343.73|343.58|617
1642755600000|2022-01-21 09:00:00|344.18|344.08|343.93|343.73|344.18|344.08|343.63|343.48|369
1642755900000|2022-01-21 09:05:00|343.98|343.83|343.73|343.53|344.03|343.88|343.68|343.53|317
1642756200000|2022-01-21 09:10:00|343.68|343.58|343.73|343.48|343.78|343.58|343.63|343.48|71
1642756500000|2022-01-21 09:15:00|343.68|343.53|343.73|343.53|343.78|343.58|343.63|343.48|27
1642756800000|2022-01-21 09:20:00|344.08|343.48|344.18|343.58|344.28|343.68|344.08|343.48|0
1642757100000|2022-01-21 09:25:00|344.28|343.68|344.48|343.88|344.48|343.88|344.28|343.68|6
1642757400000|2022-01-21 09:30:00|344.58|343.98|344.38|343.78|344.58|343.98|344.38|343.78|0
1642757700000|2022-01-21 09:35:00|344.48|343.88|344.28|343.68|344.48|343.88|344.28|343.68|0
1642758000000|2022-01-21 09:40:00|344.38|343.78|344.48|343.88|344.58|343.98|344.38|343.78|0
1642758300000|2022-01-21 09:45:00|344.58|343.98|344.58|343.98|344.68|344.08|344.48|343.88|0
1642758600000|2022-01-21 09:50:00|343.98|343.78|344.38|344.18|344.53|344.38|343.98|343.78|43
1642758900000|2022-01-21 09:55:00|344.33|344.13|344.28|344.03|344.33|344.18|344.23|344.03|7
1642759200000|2022-01-21 10:00:00|344.23|344.08|344.08|343.88|344.23|344.08|343.88|343.73|7
1642759500000|2022-01-21 10:05:00|344.13|343.93|344.13|343.98|344.28|344.08|344.13|343.93|3
1642759800000|2022-01-21 10:10:00|344.18|344.03|344.13|343.93|344.18|344.03|344.13|343.88|1
1642760100000|2022-01-21 10:15:00|344.18|343.88|344.13|343.93|344.23|344.08|344.03|343.88|28
1642760400000|2022-01-21 10:20:00|344.18|343.88|344.13|343.98|344.23|344.03|344.13|343.88|17
1642760700000|2022-01-21 10:25:00|344.18|344.03|344.18|343.98|344.23|344.08|344.13|343.98|169
1642761000000|2022-01-21 10:30:00|344.13|344.03|344.18|344.03|344.23|344.03|344.08|343.93|240
1642761300000|2022-01-21 10:35:00|344.23|343.98|344.33|344.18|344.33|344.18|344.23|343.98|1
1642761600000|2022-01-21 10:40:00|344.38|344.13|344.33|344.18|344.38|344.18|344.28|344.13|0
1642761900000|2022-01-21 10:45:00|344.38|344.13|344.38|344.23|344.43|344.28|344.33|344.13|11
1642762200000|2022-01-21 10:50:00|344.43|344.28|344.33|344.13|344.48|344.28|344.33|344.13|17
1642762500000|2022-01-21 10:55:00|344.38|344.18|344.48|344.28|344.48|344.33|344.38|344.13|1
1642762800000|2022-01-21 11:00:00|344.43|344.23|344.33|344.18|344.43|344.28|344.33|344.13|0
1642763100000|2022-01-21 11:05:00|344.28|344.13|344.13|343.88|344.28|344.18|344.08|343.88|8
1642763400000|2022-01-21 11:10:00|344.08|343.83|344.13|343.88|344.13|343.88|344.03|343.83|0
1642763700000|2022-01-21 11:15:00|344.08|343.83|343.88|343.68|344.13|343.88|343.78|343.63|23
1642764000000|2022-01-21 11:20:00|343.93|343.63|343.83|343.63|343.93|343.68|343.78|343.63|0
1642764300000|2022-01-21 11:25:00|343.78|343.58|343.98|343.68|343.98|343.68|343.78|343.58|0
1642764600000|2022-01-21 11:30:00|343.93|343.73|344.03|343.83|344.08|343.93|343.88|343.73|35
1642764900000|2022-01-21 11:35:00|343.98|343.88|344.08|343.88|344.18|343.93|343.98|343.83|6
1642765200000|2022-01-21 11:40:00|344.03|343.93|343.93|343.78|344.03|343.93|343.88|343.68|18
1642765500000|2022-01-21 11:45:00|343.88|343.73|343.83|343.68|343.93|343.78|343.78|343.63|11
1642765800000|2022-01-21 11:50:00|343.88|343.63|343.83|343.63|343.88|343.68|343.73|343.53|4
1642766100000|2022-01-21 11:55:00|343.78|343.58|344.03|343.78|344.03|343.88|343.78|343.58|17
1642766400000|2022-01-21 12:00:00|343.98|343.83|343.83|343.63|344.03|343.83|343.78|343.63|7
1642766700000|2022-01-21 12:05:00|343.88|343.68|343.73|343.58|343.93|343.68|343.68|343.48|81
1642767000000|2022-01-21 12:10:00|343.78|343.63|343.73|343.48|343.78|343.63|343.58|343.43|15
1642767300000|2022-01-21 12:15:00|343.78|343.43|343.73|343.48|343.78|343.48|343.63|343.43|3
1642767600000|2022-01-21 12:20:00|343.78|343.53|343.73|343.53|343.78|343.53|343.68|343.48|1
1642767900000|2022-01-21 12:25:00|343.68|343.48|343.73|343.53|343.78|343.58|343.63|343.48|5
1642768200000|2022-01-21 12:30:00|343.68|343.58|343.43|343.23|343.73|343.58|343.28|343.08|59
1642768500000|2022-01-21 12:35:00|343.38|343.18|343.48|343.28|343.58|343.43|343.38|343.18|149
1642768800000|2022-01-21 12:40:00|343.43|343.23|343.38|343.18|343.48|343.28|343.28|343.13|22
1642769100000|2022-01-21 12:45:00|343.33|343.13|343.28|343.13|343.43|343.28|343.23|343.08|4
1642769400000|2022-01-21 12:50:00|343.33|343.08|343.23|343.03|343.38|343.23|343.18|343.03|2
1642769700000|2022-01-21 12:55:00|343.18|343.08|343.18|343.03|343.23|343.08|342.98|342.83|34
1642770000000|2022-01-21 13:00:00|343.23|343.08|343.23|343.03|343.33|343.18|343.18|343.03|7
1642770300000|2022-01-21 13:05:00|343.18|343.08|343.33|343.18|343.38|343.18|343.18|343.03|1
1642770600000|2022-01-21 13:10:00|343.38|343.23|343.13|342.98|343.43|343.23|343.08|342.93|13
1642770900000|2022-01-21 13:15:00|343.18|342.93|343.13|342.88|343.18|342.98|342.88|342.73|44
1642771200000|2022-01-21 13:20:00|343.08|342.93|343.18|343.03|343.28|343.08|343.08|342.93|59
1642771500000|2022-01-21 13:25:00|343.23|343.08|343.18|343.03|343.28|343.13|343.13|342.98|39
1642771800000|2022-01-21 13:30:00|343.23|343.08|342.93|342.78|343.23|343.08|342.93|342.78|36
1642772100000|2022-01-21 13:35:00|342.98|342.83|343.33|343.08|343.33|343.08|342.98|342.83|23
1642772400000|2022-01-21 13:40:00|343.28|343.03|343.08|342.88|343.28|343.08|343.03|342.83|41
1642772700000|2022-01-21 13:45:00|343.03|342.83|342.98|342.83|343.18|342.98|342.98|342.83|13
1642773000000|2022-01-21 13:50:00|343.03|342.88|342.88|342.73|343.08|342.88|342.88|342.73|43
1642773300000|2022-01-21 13:55:00|342.93|342.78|343.03|342.88|343.08|342.93|342.88|342.78|17
1642773600000|2022-01-21 14:00:00|343.08|342.93|342.83|342.63|343.13|342.98|342.78|342.63|73
1642773900000|2022-01-21 14:05:00|342.78|342.58|342.68|342.53|342.78|342.58|342.58|342.43|53
1642774200000|2022-01-21 14:10:00|342.73|342.58|342.68|342.48|342.73|342.58|342.53|342.38|35
1642774500000|2022-01-21 14:15:00|342.58|342.53|342.48|342.33|342.58|342.53|342.43|342.28|92
1642774800000|2022-01-21 14:20:00|342.53|342.28|342.58|342.43|342.63|342.43|342.48|342.28|72
1642775100000|2022-01-21 14:25:00|342.63|342.38|342.83|342.63|342.83|342.63|342.48|342.28|180
1642775400000|2022-01-21 14:30:00|342.88|342.68|342.73|342.53|342.98|342.78|342.28|342.13|132
1642775700000|2022-01-21 14:35:00|342.68|342.48|342.73|342.53|342.98|342.83|342.53|342.38|68
1642776000000|2022-01-21 14:40:00|342.78|342.58|341.73|341.53|342.78|342.58|341.68|341.48|247
1642776300000|2022-01-21 14:45:00|341.68|341.58|342.08|341.93|342.28|342.08|341.63|341.43|67
1642776600000|2022-01-21 14:50:00|342.03|341.83|341.23|341.03|342.23|342.03|341.23|341.03|156
1642776900000|2022-01-21 14:55:00|341.28|341.08|341.43|341.13|341.48|341.23|340.93|340.78|155
1642777200000|2022-01-21 15:00:00|341.38|341.08|340.88|340.68|341.68|341.23|340.63|340.48|83
1642777500000|2022-01-21 15:05:00|340.83|340.73|340.83|340.68|341.23|341.03|340.83|340.68|50
1642777800000|2022-01-21 15:10:00|340.78|340.63|340.08|339.88|340.78|340.63|339.98|339.83|127
1642778100000|2022-01-21 15:15:00|340.03|339.83|339.58|339.43|340.28|340.08|339.43|339.28|245
1642778400000|2022-01-21 15:20:00|339.53|339.38|339.88|339.68|340.08|339.88|339.33|339.18|207
1642778700000|2022-01-21 15:25:00|339.78|339.63|340.08|339.93|340.38|340.18|339.78|339.58|75
1642779000000|2022-01-21 15:30:00|340.03|339.88|340.53|340.33|340.58|340.43|339.93|339.78|75
1642779300000|2022-01-21 15:35:00|340.58|340.38|340.63|340.43|340.98|340.83|340.48|340.33|54
1642779600000|2022-01-21 15:40:00|340.58|340.38|340.68|340.43|340.88|340.68|340.53|340.28|31
1642779900000|2022-01-21 15:45:00|340.73|340.38|340.98|340.78|340.98|340.78|340.43|340.23|25
1642780200000|2022-01-21 15:50:00|341.03|340.83|341.58|341.23|341.58|341.33|341.03|340.78|56
1642780500000|2022-01-21 15:55:00|341.53|341.33|341.38|341.18|341.78|341.63|341.33|341.13|51
1642780800000|2022-01-21 16:00:00|341.43|341.23|341.08|340.83|341.43|341.23|340.88|340.68|27
1642781100000|2022-01-21 16:05:00|341.03|341.03|341.53|341.33|341.53|341.38|341.03|340.93|38
1642781400000|2022-01-21 16:10:00|341.58|341.38|341.28|341.08|341.63|341.43|341.28|341.08|72
1642781700000|2022-01-21 16:15:00|341.33|341.13|341.68|341.43|341.73|341.58|341.33|341.13|23
1642782000000|2022-01-21 16:20:00|341.63|341.38|342.08|341.93|342.18|342.03|341.58|341.38|75
1642782300000|2022-01-21 16:25:00|342.13|341.88|341.88|341.68|342.13|341.98|341.88|341.63|54
1642782600000|2022-01-21 16:30:00|341.83|341.63|341.68|341.43|341.93|341.73|341.48|341.33|22
1642782900000|2022-01-21 16:35:00|341.73|341.48|341.13|340.98|341.83|341.63|341.03|340.88|36
1642783200000|2022-01-21 16:40:00|341.18|341.03|340.93|340.78|341.23|341.03|340.88|340.68|95
1642783500000|2022-01-21 16:45:00|340.98|340.73|340.43|340.23|340.98|340.83|340.43|340.23|94
1642783800000|2022-01-21 16:50:00|340.48|340.28|340.43|340.23|340.73|340.43|340.38|340.18|23
1642784100000|2022-01-21 16:55:00|340.48|340.33|340.68|340.43|340.73|340.43|340.43|340.28|24
1642784400000|2022-01-21 17:00:00|340.63|340.38|340.58|340.43|340.78|340.53|340.43|340.28|34
1642784700000|2022-01-21 17:05:00|340.63|340.48|340.73|340.53|340.98|340.83|340.58|340.43|25
1642785000000|2022-01-21 17:10:00|340.78|340.48|340.78|340.58|340.83|340.63|340.53|340.33|45
1642785300000|2022-01-21 17:15:00|340.73|340.53|340.43|340.28|340.73|340.58|340.33|340.18|23
1642785600000|2022-01-21 17:20:00|340.38|340.23|340.63|340.48|340.63|340.48|340.23|340.08|42
1642785900000|2022-01-21 17:25:00|340.58|340.43|340.53|340.33|340.78|340.58|340.48|340.28|27
1642786200000|2022-01-21 17:30:00|340.48|340.28|340.58|340.38|340.63|340.48|340.38|340.23|20
1642786500000|2022-01-21 17:35:00|340.63|340.43|340.58|340.23|340.83|340.63|340.28|340.08|22
1642786800000|2022-01-21 17:40:00|340.53|340.28|340.53|340.33|340.73|340.48|340.43|340.28|14
1642787100000|2022-01-21 17:45:00|340.48|340.28|340.28|340.13|340.68|340.43|340.23|340.08|8
1642787400000|2022-01-21 17:50:00|340.33|340.18|340.43|340.13|340.43|340.18|340.23|340.08|12
1642787700000|2022-01-21 17:55:00|340.38|340.08|340.38|340.13|340.48|340.23|340.28|340.08|5
1642788000000|2022-01-21 18:00:00|340.33|340.18|340.23|340.03|340.53|340.23|340.23|340.03|8
1642788300000|2022-01-21 18:05:00|340.28|339.98|340.13|339.83|340.28|339.98|340.03|339.83|10
1642788600000|2022-01-21 18:10:00|340.08|339.88|340.23|340.08|340.48|340.23|340.08|339.88|31
1642788900000|2022-01-21 18:15:00|340.28|340.13|339.93|339.73|340.33|340.13|339.88|339.73|12
1642789200000|2022-01-21 18:20:00|339.88|339.68|339.63|339.43|339.93|339.73|339.58|339.43|25
1642789500000|2022-01-21 18:25:00|339.68|339.48|339.63|339.43|339.73|339.53|339.63|339.38|20
1642789800000|2022-01-21 18:30:00|339.58|339.38|339.68|339.43|339.78|339.63|339.53|339.33|17
1642790100000|2022-01-21 18:35:00|339.73|339.38|339.88|339.63|339.98|339.83|339.58|339.38|12
1642790400000|2022-01-21 18:40:00|339.83|339.68|340.03|339.63|340.03|339.68|339.83|339.58|6
1642790700000|2022-01-21 18:45:00|339.88|339.58|339.93|339.73|339.93|339.78|339.68|339.53|11
1642791000000|2022-01-21 18:50:00|339.88|339.68|339.88|339.63|340.13|339.83|339.83|339.58|5
1642791300000|2022-01-21 18:55:00|339.93|339.58|339.68|339.43|339.93|339.63|339.63|339.33|8
1642791600000|2022-01-21 19:00:00|339.73|339.53|339.73|339.43|339.78|339.58|339.63|339.43|11
1642791900000|2022-01-21 19:05:00|339.68||339.83||339.83||339.68||4
1642792200000|2022-01-21 19:10:00|||||||||3
1642792500000|2022-01-21 19:15:00|||||||||5
1642792800000|2022-01-21 19:20:00|339.78||339.73||339.78||339.68||6
1642793100000|2022-01-21 19:25:00|339.68|339.38|339.38|339.18|339.68|339.43|339.28|339.13|62
1642793400000|2022-01-21 19:30:00|339.33|339.13|339.18|338.98|339.38|339.23|339.13|338.93|27
1642793700000|2022-01-21 19:35:00|339.13|338.93|339.58|339.38|339.58|339.43|338.83|338.68|119
1642794000000|2022-01-21 19:40:00|339.53|339.33|339.43|339.28|339.68|339.53|339.43|339.18|11
1642794300000|2022-01-21 19:45:00|339.38|339.23|339.48|339.33|339.53|339.38|339.33|339.18|26
1642794600000|2022-01-21 19:50:00|339.43|339.28|339.33|339.13|339.48|339.33|339.23|339.03|16
1642794900000|2022-01-21 19:55:00|339.38|339.18|338.93|338.73|339.43|339.28|338.88|338.73|50
1642795200000|2022-01-21 20:00:00|338.88|338.68|338.78|338.58|339.03|338.88|338.73|338.58|35
1642795500000|2022-01-21 20:05:00|338.83|338.63|338.63|338.38|338.83|338.63|338.48|338.33|29
1642795800000|2022-01-21 20:10:00|338.58|338.33|338.58|338.38|338.63|338.48|338.43|338.28|23
1642796100000|2022-01-21 20:15:00|338.53|338.33|338.53|338.33|338.78|338.63|338.38|338.23|66
1642796400000|2022-01-21 20:20:00|338.48|338.38|338.58|338.38|338.63|338.38|338.33|338.13|66
1642796700000|2022-01-21 20:25:00|338.53|338.33|338.38|338.18|338.58|338.38|338.18|338.03|37
1642797000000|2022-01-21 20:30:00|338.33|338.23|338.58|338.43|338.83|338.63|338.33|338.23|23
1642797300000|2022-01-21 20:35:00|338.63|338.33|338.83|338.68|338.88|338.73|338.53|338.33|29
1642797600000|2022-01-21 20:40:00|338.78|338.63|338.98|338.73|339.28|339.03|338.78|338.63|31
1642797900000|2022-01-21 20:45:00|339.03|338.78|339.03|338.73|339.18|338.93|338.83|338.48|16
1642798200000|2022-01-21 20:50:00|338.93|338.68|338.53|338.28|339.03|338.68|338.48|338.28|10
1642798500000|2022-01-21 20:55:00|338.48|338.33|338.53|338.08|338.93|338.63|338.33|338.08|45
1642798800000|2022-01-21 21:00:00|338.48|338.13|338.13|337.83|338.63|338.18|338.03|337.78|27
1642799100000|2022-01-21 21:05:00|338.18|337.68|338.03|337.68|338.18|337.93|337.93|337.68|13
1642799400000|2022-01-21 21:10:00|338.08|337.58|337.98|337.38|338.18|337.58|337.83|337.38|30
1642799700000|2022-01-21 21:15:00|338.08|337.48|338.08|337.48|338.18|337.58|337.88|337.28|0
1642800000000|2022-01-21 21:20:00|337.78|337.18|337.68|337.08|337.78|337.18|337.68|337.08|0
1642800300000|2022-01-21 21:25:00|337.58|336.98|337.58|336.98|337.58|336.98|337.58|336.98|0
1642800600000|2022-01-21 21:30:00|337.68|337.08|337.58|336.98|337.68|337.08|337.58|336.98|0
1642800900000|2022-01-21 21:35:00|337.48|336.88|337.58|336.98|337.68|337.08|337.48|336.88|0
1642801200000|2022-01-21 21:40:00|337.68|337.08|337.68|337.08|337.68|337.08|337.58|336.98|0
1642801800000|2022-01-21 21:50:00|337.58|336.98|337.68|337.08|337.68|337.08|337.58|336.98|0
1642802100000|2022-01-21 21:55:00|337.58|336.98|337.48|336.88|337.68|337.08|337.48|336.88|0
1642978800000|2022-01-23 23:00:00|337.88|337.28|338.08|337.48|338.18|337.58|337.88|337.28|0
1642979100000|2022-01-23 23:05:00|337.98|337.38|338.48|337.88|338.58|337.98|337.88|337.28|0
1642979400000|2022-01-23 23:10:00|338.58|337.98|338.58|337.98|338.58|337.98|338.28|337.68|0
1642979700000|2022-01-23 23:15:00|338.68|338.08|339.28|338.68|339.28|338.68|338.68|338.08|0
1642980000000|2022-01-23 23:20:00|339.18|338.58|339.48|338.88|339.58|338.98|339.08|338.48|0
1642980300000|2022-01-23 23:25:00|339.58|338.98|339.28|338.68|339.58|338.98|339.18|338.58|0
1642980600000|2022-01-23 23:30:00|339.38|338.78|339.68|339.08|339.88|339.28|339.18|338.58|0
1642980900000|2022-01-23 23:35:00|339.78|339.18|339.78|339.18|339.88|339.28|339.68|339.08|0
1642981200000|2022-01-23 23:40:00|339.68|339.08|339.88|339.28|339.88|339.28|339.68|339.08|0
1642981500000|2022-01-23 23:45:00|339.78|339.18|339.78|339.18|339.88|339.28|339.78|339.18|0
1642981800000|2022-01-23 23:50:00|339.68|339.08|340.08|339.48|340.28|339.68|339.68|339.08|0
1642982100000|2022-01-23 23:55:00|340.18|339.58|340.28|339.68|340.28|339.68|339.98|339.38|0
1642982400000|2022-01-24 00:00:00|340.18|339.58|340.18|339.58|340.28|339.68|339.98|339.38|0
1642982700000|2022-01-24 00:05:00|340.08|339.48|339.88|339.28|340.18|339.58|339.88|339.28|0
1642983000000|2022-01-24 00:10:00|339.98|339.38|339.98|339.38|339.98|339.38|339.88|339.28|0
1642983300000|2022-01-24 00:15:00|339.88|339.28|340.08|339.48|340.28|339.68|339.88|339.28|0
1642983600000|2022-01-24 00:20:00|339.98|339.38|339.98|339.38|340.18|339.58|339.88|339.28|0
1642983900000|2022-01-24 00:25:00|340.08|339.48|340.08|339.48|340.18|339.58|339.98|339.38|0
1642984200000|2022-01-24 00:30:00|339.03|338.73|339.08|338.93|340.33|340.08|339.03|338.73|904
1642984500000|2022-01-24 00:35:00|339.13|338.88|338.93|338.78|339.48|339.28|338.48|338.33|669
1642984800000|2022-01-24 00:40:00|338.78|338.73|338.13|337.93|338.83|338.78|338.13|337.93|448
1642985100000|2022-01-24 00:45:00|338.08|337.83|338.03|337.88|338.18|337.98|337.73|337.58|390
1642985400000|2022-01-24 00:50:00|337.98|337.83|337.88|337.73|338.33|338.18|337.78|337.63|309
1642985700000|2022-01-24 00:55:00|337.83|337.68|338.33|338.08|338.33|338.08|337.58|337.43|361
1642986000000|2022-01-24 01:00:00|338.28|338.03|338.38|338.18|338.43|338.23|337.18|337.03|1073
1642986300000|2022-01-24 01:05:00|338.33|338.13|338.18|338.03|338.63|338.48|337.83|337.68|569
1642986600000|2022-01-24 01:10:00|338.13|337.98|338.18|338.03|338.33|338.13|338.03|337.88|572
1642986900000|2022-01-24 01:15:00|338.23|338.08|338.55|338.35|338.55|338.35|337.83|337.68|491
1642987200000|2022-01-24 01:20:00|338.5|338.3|338.8|338.65|338.9|338.75|338.4|338.2|369
1642987500000|2022-01-24 01:25:00|338.85|338.6|339.15|338.95|339.15|339|338.6|338.45|263
1642987800000|2022-01-24 01:30:00|339.1|338.9|339.55|339.4|339.75|339.6|339.1|338.9|493
1642988100000|2022-01-24 01:35:00|339.6|339.45|339.85|339.7|340|339.85|339.5|339.35|563
1642988400000|2022-01-24 01:40:00|339.9|339.75|340.15|340|340.6|340.4|339.9|339.75|516
1642988700000|2022-01-24 01:45:00|340.2|340.1|340.3|340.15|340.3|340.15|339.9|339.75|2143
1642989000000|2022-01-24 01:50:00|340.25|340.1|339.9|339.75|340.3|340.15|339.85|339.7|331
1642989300000|2022-01-24 01:55:00|339.95|339.7|339.7|339.5|339.95|339.8|339.6|339.45|3795
1642989600000|2022-01-24 02:00:00|339.75|339.55|339.45|339.3|340|339.8|339.45|339.25|402
1642989900000|2022-01-24 02:05:00|339.4|339.25|339.35|339.2|339.55|339.4|339.3|339.1|223
1642990200000|2022-01-24 02:10:00|339.3|339.15|339.25|339.1|339.5|339.35|339.15|339|254
1642990500000|2022-01-24 02:15:00|339.2|339.05|338.95|338.8|339.4|339.2|338.85|338.65|348
1642990800000|2022-01-24 02:20:00|339|338.85|339.3|339.15|339.45|339.25|338.95|338.85|164
1642991100000|2022-01-24 02:25:00|339.25|339.1|339|338.85|339.35|339.2|339|338.85|111
1642991400000|2022-01-24 02:30:00|339.05|338.8|339.25|339.1|339.4|339.25|339.05|338.8|111
1642991700000|2022-01-24 02:35:00|339.3|339.15|339.55|339.4|339.6|339.4|339.2|339.05|145
1642992000000|2022-01-24 02:40:00|339.5|339.35|339.7|339.55|339.75|339.55|339.45|339.3|109
1642992300000|2022-01-24 02:45:00|339.6|339.45|339.85|339.7|339.95|339.8|339.55|339.4|106
1642992600000|2022-01-24 02:50:00|339.8|339.65|339.75|339.6|339.95|339.8|339.75|339.55|98
1642992900000|2022-01-24 02:55:00|339.8|339.65|339.8|339.65|339.9|339.75|339.65|339.5|934
1642993200000|2022-01-24 03:00:00|339.85|339.7|339.9|339.75|340.05|339.9|339.8|339.65|142
1642993500000|2022-01-24 03:05:00|339.8|339.7|339.65|339.5|339.85|339.75|339.6|339.45|130
1642993800000|2022-01-24 03:10:00|339.7|339.55|340.05|339.9|340.1|339.9|339.65|339.5|123
1642994100000|2022-01-24 03:15:00|340.1|339.95|339.95|339.8|340.1|339.95|339.9|339.75|141
1642994400000|2022-01-24 03:20:00|340|339.85|340|339.85|340.1|339.95|339.95|339.75|75
1642994700000|2022-01-24 03:25:00|339.95|339.8|340.2|340.05|340.25|340.1|339.9|339.75|196
1642995000000|2022-01-24 03:30:00|340.25|340.1|340.4|340.25|340.45|340.3|340.2|340|159
1642995300000|2022-01-24 03:35:00|340.45|340.3|340.6|340.4|340.65|340.5|340.45|340.3|197
1642995600000|2022-01-24 03:40:00|340.55|340.35|340.45|340.3|340.6|340.4|340.4|340.25|125
1642995900000|2022-01-24 03:45:00|340.4|340.25|340.3|340.15|340.45|340.3|340.2|340.05|91
1642996200000|2022-01-24 03:50:00|340.35|340.1|340.2|340.05|340.35|340.15|340.2|340.05|88
1642996500000|2022-01-24 03:55:00|340.15|340|340.05|339.85|340.15|340|339.9|339.75|129
1642996800000|2022-01-24 04:00:00|340.1|339.9|340.25|340.1|340.25|340.1|339.85|339.7|135
1642997100000|2022-01-24 04:05:00|340.2|340.05|339.9|339.75|340.35|340.2|339.9|339.75|106
1642997400000|2022-01-24 04:10:00|339.95|339.8|340|339.85|340.1|339.9|339.95|339.8|44
1642997700000|2022-01-24 04:15:00|339.95|339.8|339.75|339.6|340|339.8|339.75|339.6|78
1642998000000|2022-01-24 04:20:00|339.7|339.55|339.6|339.45|339.7|339.55|339.55|339.4|95
1642998300000|2022-01-24 04:25:00|339.55|339.4|339.75|339.6|339.85|339.7|339.5|339.35|128
1642998600000|2022-01-24 04:30:00|339.7|339.55|339.85|339.7|339.95|339.8|339.7|339.55|108
1642998900000|2022-01-24 04:35:00|339.95|339.75|339.65|339.5|339.95|339.75|339.65|339.5|151
1642999200000|2022-01-24 04:40:00|339.6|339.45|339.55|339.4|339.65|339.45|339.45|339.3|108
1642999500000|2022-01-24 04:45:00|339.6|339.45|339.6|339.45|339.75|339.6|339.55|339.4|139
1642999800000|2022-01-24 04:50:00|339.55|339.4|339.6|339.45|339.65|339.5|339.55|339.4|178
1643000100000|2022-01-24 04:55:00|339.65|339.5|339.65|339.5|339.75|339.55|339.5|339.35|131
1643000400000|2022-01-24 05:00:00|339.6|339.45|339.85|339.7|339.85|339.7|339.6|339.45|185
1643000700000|2022-01-24 05:05:00|339.9|339.75|339.7|339.55|339.95|339.75|339.65|339.5|202
1643001000000|2022-01-24 05:10:00|339.65|339.5|339.65|339.5|339.8|339.65|339.55|339.4|163
1643001300000|2022-01-24 05:15:00|339.6|339.45|339.75|339.6|339.8|339.65|339.5|339.35|155
1643001600000|2022-01-24 05:20:00|339.8|339.65|339.9|339.7|339.95|339.8|339.75|339.6|162
1643001900000|2022-01-24 05:25:00|339.85|339.75|339.65|339.5|339.9|339.75|339.65|339.5|84
1643002200000|2022-01-24 05:30:00|339.7|339.55|339.7|339.55|339.85|339.7|339.6|339.45|69
1643002500000|2022-01-24 05:35:00|339.75|339.6|339.6|339.45|339.8|339.65|339.55|339.4|71
1643002800000|2022-01-24 05:40:00|339.55|339.4|339.5|339.35|339.6|339.45|339.5|339.35|83
1643003100000|2022-01-24 05:45:00|339.55|339.3|339.45|339.3|339.55|339.3|339.4|339.25|71
1643003400000|2022-01-24 05:50:00|339.5|339.35|339.35|339.2|339.55|339.35|339.35|339.2|78
1643003700000|2022-01-24 05:55:00|339.4|339.25|339.4|339.25|339.5|339.3|339.35|339.2|81
1643004000000|2022-01-24 06:00:00|339.35|339.2|339.25|339.1|339.4|339.25|339.25|339.1|74
1643004300000|2022-01-24 06:05:00|339.3|339.2|339.45|339.3|339.5|339.35|339.3|339.2|97
1643004600000|2022-01-24 06:10:00|339.5|339.35|339.45|339.3|339.6|339.45|339.45|339.25|92
1643004900000|2022-01-24 06:15:00|339.4|339.25|339.4|339.25|339.5|339.35|339.35|339.2|111
1643005200000|2022-01-24 06:20:00|339.45|339.3|339.4|339.25|339.6|339.4|339.35|339.2|120
1643005500000|2022-01-24 06:25:00|339.45|339.3|339.5|339.35|339.5|339.35|339.35|339.2|89
1643005800000|2022-01-24 06:30:00|339.45|339.3|339.5|339.35|339.55|339.4|339.4|339.25|99
1643006100000|2022-01-24 06:35:00|339.55|339.4|339.4|339.25|339.6|339.4|339.4|339.25|112
1643006400000|2022-01-24 06:40:00|339.45|339.3|339.55|339.4|339.55|339.4|339.4|339.3|82
1643006700000|2022-01-24 06:45:00|339.5|339.35|339.3|339.15|339.55|339.35|339.3|339.1|106
1643007000000|2022-01-24 06:50:00|339.25|339.1|339.25|339.1|339.4|339.25|339.2|339.05|128
1643007300000|2022-01-24 06:55:00|339.3|339.15|339.4|339.25|339.45|339.3|339.3|339.1|96
1643007600000|2022-01-24 07:00:00|339.35|339.15|339.05|338.9|339.35|339.15|338.95|338.8|184
1643007900000|2022-01-24 07:05:00|339.1|338.95|339.3|339.15|339.35|339.2|339.05|338.9|178
1643008200000|2022-01-24 07:10:00|339.25|339.1|339.15|339|339.35|339.15|339.1|338.95|154
1643008500000|2022-01-24 07:15:00|339.2|339.1|338.9|338.75|339.25|339.1|338.9|338.75|166
1643008800000|2022-01-24 07:20:00|338.85|338.7|339.25|339.1|339.25|339.1|338.8|338.65|145
1643009100000|2022-01-24 07:25:00|339.3|339.15|339.15|338.95|339.4|339.25|339.1|338.9|213
1643009400000|2022-01-24 07:30:00|339.1|339|339.25|339.1|339.35|339.2|339.1|339|104
1643009700000|2022-01-24 07:35:00|339.2|339.05|339.3|339.15|339.3|339.15|339.2|339|161
1643010000000|2022-01-24 07:40:00|339.25|339.1|339.25|339.1|339.3|339.15|339.1|338.9|225
1643010300000|2022-01-24 07:45:00|339.3|339.15|339.5|339.35|339.5|339.35|339.25|339.15|93
1643010600000|2022-01-24 07:50:00|339.55|339.4|339.4|339.2|339.6|339.45|339.3|339.15|257
1643010900000|2022-01-24 07:55:00|339.35|339.25|339.55|339.4|339.6|339.45|339.35|339.2|76
1643011200000|2022-01-24 08:00:00|339.5|339.35|339.7|339.55|339.7|339.55|339.35|339.15|113
1643011500000|2022-01-24 08:05:00|339.65|339.5|339.95|339.8|340|339.85|339.55|339.4|199
1643011800000|2022-01-24 08:10:00|339.9|339.75|340|339.85|340.05|339.9|339.85|339.7|177
1643012100000|2022-01-24 08:15:00|339.95|339.8|340.2|340.05|340.35|340.2|339.95|339.75|465
1643012400000|2022-01-24 08:20:00|340.25|340|340.4|340.25|340.4|340.25|340.2|340|328
1643012700000|2022-01-24 08:25:00|340.35|340.2|340.15|340|340.5|340.3|339.95|339.75|216
1643013000000|2022-01-24 08:30:00|340.2|340.05|339.9|339.75|340.3|340.15|339.85|339.7|111
1643013300000|2022-01-24 08:35:00|339.85|339.7|339.95|339.75|340|339.8|339.85|339.7|106
1643013600000|2022-01-24 08:40:00|339.9|339.8|339.7|339.55|340|339.8|339.65|339.45|143
1643013900000|2022-01-24 08:45:00|339.75|339.6|339.8|339.65|339.95|339.75|339.7|339.55|188
1643014200000|2022-01-24 08:50:00|339.75|339.6|339.35|339.2|339.75|339.6|339.3|339.15|513
1643014500000|2022-01-24 08:55:00|339.3|339.15|338.75|338.55|339.45|339.25|338.65|338.5|951
1643014800000|2022-01-24 09:00:00|338.55|338.35|338.75|338.6|339.25|339.1|338.4|338.2|609
1643015100000|2022-01-24 09:05:00|338.7|338.5|338.8|338.65|339|338.85|338.65|338.5|332
1643015400000|2022-01-24 09:10:00|338.85|338.7|338.75|338.5|339|338.85|338.75|338.45|420
1643015700000|2022-01-24 09:15:00|338.7|338.6|338.8|338.6|338.85|338.7|338.45|338.3|581
1643016000000|2022-01-24 09:20:00|338.7|338.1|338.4|337.8|338.7|338.1|338.3|337.7|0
1643016300000|2022-01-24 09:25:00|338.5|337.9|338.9|338.3|339|338.4|338.5|337.9|48
1643016600000|2022-01-24 09:30:00|338.8|338.2|338.8|338.2|339|338.4|338.8|338.2|0
1643016900000|2022-01-24 09:35:00|338.9|338.3|338.8|338.2|339|338.4|338.7|338.1|0
1643017200000|2022-01-24 09:40:00|338.7|338.1|338.8|338.2|339|338.4|338.7|338.1|0
1643017500000|2022-01-24 09:45:00|338.7|338.1|338.8|338.2|338.8|338.2|338.6|338|0
1643017800000|2022-01-24 09:50:00|338.9|338.5|338.5|338.3|338.9|338.65|338.45|338.25|201
1643018100000|2022-01-24 09:55:00|338.55|338.35|338.75|338.55|338.8|338.6|338.4|338.25|12
1643018400000|2022-01-24 10:00:00|338.7|338.5|338.3|338.1|338.75|338.55|338.3|338.1|26
1643018700000|2022-01-24 10:05:00|338.35|338.15|338.05|337.85|338.45|338.25|338|337.85|92
1643019000000|2022-01-24 10:10:00|338|337.8|337.95|337.75|338.1|337.9|337.9|337.7|17
1643019300000|2022-01-24 10:15:00|337.9|337.8|337.85|337.7|338.05|337.9|337.7|337.55|25
1643019600000|2022-01-24 10:20:00|337.8|337.65|337.65|337.4|338.05|337.9|337.6|337.4|21
1643019900000|2022-01-24 10:25:00|337.7|337.45|337.45|337.2|337.75|337.55|337.35|337.2|20
1643020200000|2022-01-24 10:30:00|337.4|337.25|336.9|336.7|337.65|337.4|336.9|336.7|244
1643020500000|2022-01-24 10:35:00|336.85|336.75|337.05|336.85|337.25|337.1|336.85|336.65|80
1643020800000|2022-01-24 10:40:00|337|336.9|336.6|336.4|337.05|336.9|336.5|336.3|92
1643021100000|2022-01-24 10:45:00|336.65|336.45|336.8|336.65|337|336.8|336.65|336.45|37
1643021400000|2022-01-24 10:50:00|336.85|336.7|336.9|336.75|336.95|336.75|336.7|336.55|21
1643021700000|2022-01-24 10:55:00|336.95|336.7|337.25|337.05|337.25|337.1|336.85|336.7|20
1643022000000|2022-01-24 11:00:00|337.2|337|337|336.85|337.3|337.1|336.95|336.8|21
1643022300000|2022-01-24 11:05:00|337.05|336.9|337.65|337.4|337.65|337.4|337|336.8|4
1643022600000|2022-01-24 11:10:00|337.6|337.45|337.85|337.65|337.85|337.65|337.6|337.45|9
1643022900000|2022-01-24 11:15:00|337.8|337.6|337.4|337.2|337.9|337.7|337.4|337.2|6
1643023200000|2022-01-24 11:20:00|337.45|337.25|337.65|337.4|337.75|337.55|337.4|337.25|489
1643023500000|2022-01-24 11:25:00|337.6|337.45|337.25|337|337.7|337.55|337.2|336.95|6
1643023800000|2022-01-24 11:30:00|337.2|337.05|337.05|336.9|337.25|337.05|337|336.8|276
1643024100000|2022-01-24 11:35:00|337.1|336.85|337.2|337.05|337.2|337.05|336.9|336.75|18
1643024400000|2022-01-24 11:40:00|337.25|337.1|337.2|337.05|337.35|337.2|337.15|337|2
1643024700000|2022-01-24 11:45:00|337.25|337|337.4|337.2|337.5|337.35|337.15|337|2
1643025000000|2022-01-24 11:50:00|337.45|337.25|337.5|337.35|337.6|337.45|337.3|337.1|89
1643025300000|2022-01-24 11:55:00|337.45|337.3|337.55|337.4|337.55|337.4|337.35|337.2|41
1643025600000|2022-01-24 12:00:00|337.6|337.35|337.4|337.2|337.65|337.45|337.3|337.15|22
1643025900000|2022-01-24 12:05:00|337.45|337.25|337.4|337.2|337.5|337.35|337.25|337.05|11
1643026200000|2022-01-24 12:10:00|337.35|337.15|337.45|337.2|337.45|337.2|337.3|337.15|5
1643026500000|2022-01-24 12:15:00|337.4|337.15|337.45|337.3|337.5|337.3|337.4|337.15|6
1643026800000|2022-01-24 12:20:00|337.5|337.35|337.55|337.35|337.55|337.35|337.4|337.15|6
1643027100000|2022-01-24 12:25:00|337.6|337.4|337.6|337.35|337.7|337.55|337.55|337.35|62
1643027400000|2022-01-24 12:30:00|337.65|337.4|337.4|337.1|337.65|337.5|337.4|337.1|342
1643027700000|2022-01-24 12:35:00|337.35|337.15|337.2|337.05|337.35|337.25|337.2|336.95|7
1643028000000|2022-01-24 12:40:00|337.25|337.1|337.15|336.95|337.3|337.1|337.15|336.95|11
1643028300000|2022-01-24 12:45:00|337.2|337|337.15|336.95|337.25|337.1|337.1|336.95|4
1643028600000|2022-01-24 12:50:00|337.1|337|336.9|336.75|337.15|337|336.85|336.7|22
1643028900000|2022-01-24 12:55:00|336.95|336.8|336.9|336.7|337|336.8|336.85|336.7|5
1643029200000|2022-01-24 13:00:00|336.85|336.65|336.6|336.45|336.9|336.65|336.5|336.35|17
1643029500000|2022-01-24 13:05:00|336.65|336.5|336.9|336.7|336.95|336.8|336.65|336.5|6
1643029800000|2022-01-24 13:10:00|336.85|336.65|336.7|336.5|336.9|336.7|336.55|336.35|34
1643030100000|2022-01-24 13:15:00|336.75|336.45|336.55|336.35|336.8|336.6|336.5|336.35|2
1643030400000|2022-01-24 13:20:00|336.6|336.4|336.15|336|336.65|336.45|336.1|335.95|87
1643030700000|2022-01-24 13:25:00|336.2|335.95|336.25|336.05|336.3|336.1|336.1|335.9|28
1643031000000|2022-01-24 13:30:00|336.2|336|336.15|335.95|336.25|336|335.95|335.8|36
1643031300000|2022-01-24 13:35:00|336.2|336|336.05|335.85|336.2|336.05|335.7|335.5|68
1643031600000|2022-01-24 13:40:00|336|335.8|336|335.85|336.15|336|335.8|335.6|12
1643031900000|2022-01-24 13:45:00|336.05|335.8|336.05|335.9|336.3|336.15|335.9|335.75|27
1643032200000|2022-01-24 13:50:00|336.1|335.95|335.6|335.45|336.1|335.95|335.6|335.45|162
1643032500000|2022-01-24 13:55:00|335.65|335.5|335.6|335.4|335.95|335.75|335.55|335.4|80
1643032800000|2022-01-24 14:00:00|335.55|335.35|335.45|335.2|335.6|335.4|335.35|335.2|43
1643033100000|2022-01-24 14:05:00|335.4|335.25|335.1|334.85|335.45|335.3|335.05|334.85|640
1643033400000|2022-01-24 14:10:00|335.05|334.9|335.45|335.15|335.45|335.15|335|334.85|33
1643033700000|2022-01-24 14:15:00|335.5|335.2|335.6|335.4|335.75|335.5|335.5|335.2|9
1643034000000|2022-01-24 14:20:00|335.55|335.45|335.6|335.4|335.65|335.45|335.45|335.3|15
1643034300000|2022-01-24 14:25:00|335.55|335.45|335.95|335.8|336|335.85|335.55|335.35|24
1643034600000|2022-01-24 14:30:00|336|335.85|335.15|334.95|336|335.85|334.7|334.5|173
1643034900000|2022-01-24 14:35:00|335|334.8|335.35|335.15|335.55|335.35|334.95|334.7|220
1643035200000|2022-01-24 14:40:00|335.4|335.1|334.55|334.3|335.4|335.25|334.55|334.25|33
1643035500000|2022-01-24 14:45:00|334.5|334.25|334.15|333.95|334.75|334.55|334.15|333.95|98
1643035800000|2022-01-24 14:50:00|334.2|334|333.8|333.6|334.2|334|333.6|333.4|111
1643036100000|2022-01-24 14:55:00|333.75|333.55|333.4|333.15|334.15|334|333.35|333.15|29
1643036400000|2022-01-24 15:00:00|333.45|333.2|332.85|332.65|333.75|333.6|332.8|332.6|79
1643036700000|2022-01-24 15:05:00|332.9|332.7|332.15|331.9|332.95|332.75|332.1|331.9|141
1643037000000|2022-01-24 15:10:00|332.05|331.85|332.05|331.9|332.1|331.9|331.95|331.75|147
1643037300000|2022-01-24 15:15:00|331.85|331.7|331.75|331.4|332.05|331.8|331.75|331.4|713
1643037600000|2022-01-24 15:20:00|331.8|331.45|332.75|332.6|332.75|332.6|331.55|331.4|163
1643037900000|2022-01-24 15:25:00|332.8|332.55|332.65|332.45|332.95|332.75|332.45|332.3|278
1643038200000|2022-01-24 15:30:00|332.55|332.35|333|332.85|333.1|332.95|332.45|332.25|389
1643038500000|2022-01-24 15:35:00|333.5|333.25|333.2|333.05|333.7|333.5|333.2|333.05|314
1643038800000|2022-01-24 15:40:00|333.25|333|333.2|332.95|333.25|333.05|332.65|332.5|164
1643039100000|2022-01-24 15:45:00|332.7|332.45|332.05|331.9|332.7|332.5|331.9|331.7|143
1643039400000|2022-01-24 15:50:00|332|331.85|332.6|332.4|332.6|332.45|331.9|331.7|138
1643039700000|2022-01-24 15:55:00|332.55|332.45|331.8|331.6|332.6|332.45|331.7|331.55|361
1643040000000|2022-01-24 16:00:00|331.75|331.55|331.75|331.5|331.9|331.7|331.45|331.3|243
1643040300000|2022-01-24 16:05:00|331.7|331.45|331.5|331.35|331.9|331.7|331.3|331.15|190
1643040600000|2022-01-24 16:10:00|331.55|331.3|331.2|331.05|331.65|331.5|331.1|330.95|227
1643040900000|2022-01-24 16:15:00|331.15|331|331.3|331.1|331.4|331.25|331|330.8|159
1643041200000|2022-01-24 16:20:00|331.25|331.05|330.9|330.75|331.4|331.2|330.85|330.65|223
1643041500000|2022-01-24 16:25:00|330.85|330.7|330.9|330.75|331.15|330.9|330.7|330.55|267
1643041800000|2022-01-24 16:30:00|330.85|330.7|330.25|330.1|331|330.85|330.2|330.05|222
1643042100000|2022-01-24 16:35:00|330.3|330.15|329.9|329.7|330.5|330.3|329.8|329.65|157
1643042400000|2022-01-24 16:40:00|329.85|329.75|329.45|329.3|329.9|329.75|329.35|329.15|201
1643042700000|2022-01-24 16:45:00|329.5|329.35|328.6|328.45|329.65|329.45|328.6|328.45|164
1643043000000|2022-01-24 16:50:00|328.65|328.5|329.25|329.1|329.35|329.2|328.6|328.5|106
1643043300000|2022-01-24 16:55:00|329.2|329.05|329.25|329.05|329.45|329.25|328.9|328.75|160
1643043600000|2022-01-24 17:00:00|329.2|329|328.5|328.25|329.2|329.05|328.45|328.25|72
1643043900000|2022-01-24 17:05:00|328.45|328.2|328.25|328.05|328.75|328.45|328.15|328|109
1643044200000|2022-01-24 17:10:00|328.3|328|327.85|327.65|328.4|328.25|327.75|327.55|86
1643044500000|2022-01-24 17:15:00|327.8|327.6|327.65|327.45|327.85|327.65|327.35|327.2|65
1643044800000|2022-01-24 17:20:00|327.6|327.4|327.8|327.55|328|327.85|327.5|327.35|41
1643045100000|2022-01-24 17:25:00|327.75|327.6|328.05|327.85|328.25|328.05|327.35|327.15|45
1643045400000|2022-01-24 17:30:00|328|327.8|328.15|327.95|328.25|328.05|327.9|327.7|54
1643045700000|2022-01-24 17:35:00|328.1|327.9|328.1|327.85|328.1|327.95|327.65|327.45|26
1643046000000|2022-01-24 17:40:00|328.05|327.8|328.7|328.45|328.7|328.45|327.8|327.6|48
1643046300000|2022-01-24 17:45:00|328.65|328.4|328.95|328.65|328.95|328.8|328.6|328.4|56
1643046600000|2022-01-24 17:50:00|328.9|328.6|329.9|329.65|329.95|329.7|328.65|328.4|139
1643046900000|2022-01-24 17:55:00|329.85|329.75|330.85|330.7|331|330.85|329.8|329.75|260
1643047200000|2022-01-24 18:00:00|330.95|330.8|330.9|330.7|331.3|331.05|330.9|330.35|196
1643047500000|2022-01-24 18:05:00|330.95|330.8|331.55|331.4|331.8|331.55|330.85|330.7|127
1643047800000|2022-01-24 18:10:00|331.6|331.45|332.1|331.9|332.15|331.95|331.55|331.45|106
1643048100000|2022-01-24 18:15:00|332.15|331.95|332.35|332.2|332.45|332.25|331.9|331.7|35
1643048400000|2022-01-24 18:20:00|332.4|332.15|331.5|331.3|332.4|332.2|331.45|331.3|31
1643048700000|2022-01-24 18:25:00|331.45|331.35|331.4|331.2|331.8|331.6|331.25|331.1|62
1643049000000|2022-01-24 18:30:00|331.35|331.25|332.35|332.1|332.35|332.1|331.35|331.2|55
1643049300000|2022-01-24 18:35:00|332.3|332.05|332.4|332.2|332.4|332.2|331.6|331.4|48
1643049600000|2022-01-24 18:40:00|332.35|332.25|332.15|331.9|332.5|332.35|331.85|331.7|56
1643049900000|2022-01-24 18:45:00|332.2|331.95|332.75|332.5|332.75|332.5|332.15|331.95|35
1643050200000|2022-01-24 18:50:00|332.8|332.55|332.95|332.7|333.05|332.85|332.75|332.45|43
1643050500000|2022-01-24 18:55:00|333|332.75|333.2|333.05|333.2|333.05|332.75|332.55|34
1643050800000|2022-01-24 19:00:00|333.15|333|333.35|333.05|333.6|333.4|333.15|332.9|61
1643051100000|2022-01-24 19:05:00|333.4|333.1|333.55|333.3|333.65|333.5|333.35|333.05|39
1643051400000|2022-01-24 19:10:00|333.6|333.35|333.35|332.95|333.65|333.45|333.25|332.95|25
1643051700000|2022-01-24 19:15:00|333.4|333|333.15|332.9|333.4|333.2|332.95|332.75|71
1643052000000|2022-01-24 19:20:00|333.2|332.95|332.95|332.7|333.45|333.25|332.95|332.7|69
1643052300000|2022-01-24 19:25:00|333|332.65|333.2|333.05|333.35|333.15|332.95|332.65|98
1643052600000|2022-01-24 19:30:00|333.15|333|333|332.85|333.75|333.6|333|332.8|101
1643052900000|2022-01-24 19:35:00|333.05|332.9|332.8|332.6|333.1|332.9|332.55|332.35|60
1643053200000|2022-01-24 19:40:00|332.75|332.55|332.75|332.5|332.9|332.7|332.6|332.4|52
1643053500000|2022-01-24 19:45:00|332.7|332.45|333.05|332.85|333.15|332.95|332.3|332.15|66
1643053800000|2022-01-24 19:50:00|333.1|332.9|333.35|333.15|333.4|333.15|332.95|332.75|58
1643054100000|2022-01-24 19:55:00|333.4|333.1|333.75|333.55|333.8|333.55|333.05|332.85|54
1643054400000|2022-01-24 20:00:00|333.8|333.5|333.75|333.5|334.15|333.95|333.75|333.45|78
1643054700000|2022-01-24 20:05:00|333.8|333.55|333.95|333.65|333.95|333.65|333.65|333.3|9
1643055000000|2022-01-24 20:10:00|333.9|333.7|334.2|333.95|334.35|334.1|333.9|333.7|36
1643055300000|2022-01-24 20:15:00|334.25|334|334|333.75|334.7|334.35|333.9|333.7|45
1643055600000|2022-01-24 20:20:00|334.05|333.95|334.35|334.05|334.5|334.3|334|333.95|27
1643055900000|2022-01-24 20:25:00|334.3|334.1|334.25|333.95|334.65|334.5|334.05|333.8|57
1643056200000|2022-01-24 20:30:00|334.2|333.85|335.25|335.05|335.3|335.1|334|333.85|80
1643056500000|2022-01-24 20:35:00|335.2|335|335.3|335.15|335.45|335.25|334.8|334.65|16
1643056800000|2022-01-24 20:40:00|335.25|335.1|335|334.55|335.5|335.35|334.75|334.45|75
1643057100000|2022-01-24 20:45:00|335.1|334.6|335.5|335.15|335.55|335.4|335.1|334.6|52
1643057400000|2022-01-24 20:50:00|335.6|335.2|336.2|336|336.3|336.1|335.5|335.2|79
1643057700000|2022-01-24 20:55:00|336.15|336.05|336.85|336.6|336.85|336.7|336.15|335.9|188
1643058000000|2022-01-24 21:00:00|336.8|336.55|336.8|336.55|336.85|336.6|336.75|336.3|7
1643058300000|2022-01-24 21:05:00|336.75|336.5|336.8|336.55|336.85|336.65|336.7|336.35|22
1643058600000|2022-01-24 21:10:00|336.75|336.6|336.9|336.3|337.1|336.7|336.6|336.3|20
1643058900000|2022-01-24 21:15:00|337|336.4|337|336.4|337.2|336.6|336.9|336.3|0
1643059200000|2022-01-24 21:20:00|337.1|336.5|336.9|336.3|337.2|336.6|336.9|336.3|0
1643059500000|2022-01-24 21:25:00|337|336.4|336.7|336.1|337|336.4|336.7|336.1|0
1643059800000|2022-01-24 21:30:00|336.8|336.2|336.7|336.1|336.9|336.3|336.6|336|0
1643060100000|2022-01-24 21:35:00|336.6|336|336.7|336.1|336.7|336.1|336.6|336|0
1643060400000|2022-01-24 21:40:00|336.6|336|336.6|336|336.8|336.2|336.5|335.9|0
1643060700000|2022-01-24 21:45:00|336.7|336.1|336.9|336.3|336.9|336.3|336.6|336|0
1643061000000|2022-01-24 21:50:00|337|336.4|337.3|336.7|337.3|336.7|336.9|336.3|0
1643061300000|2022-01-24 21:55:00|337.2|336.6|337.2|336.6|337.3|336.7|337.1|336.5|0
1643061600000|2022-01-24 22:00:00|337.1|336.5|337.1|336.5|337.2|336.6|337.1|336.5|0
1643062200000|2022-01-24 22:10:00|337.4|336.8|337.4|336.8|337.5|336.9|337.4|336.8|0
1643062500000|2022-01-24 22:15:00|337.5|336.9|337.4|336.8|337.5|336.9|337.4|336.8|0
1643062800000|2022-01-24 22:20:00|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|0
1643063100000|2022-01-24 22:25:00|337.5|336.9|337.5|336.9|337.6|337|337.5|336.9|0
1643063400000|2022-01-24 22:30:00|337.4|336.8|337.4|336.8|337.5|336.9|337.4|336.8|0
1643064000000|2022-01-24 22:40:00|337.3|336.7|337.5|336.9|337.5|336.9|337.3|336.7|0
1643064300000|2022-01-24 22:45:00|337.7|337.1|337.9|337.3|337.9|337.3|337.7|337.1|0
1643064600000|2022-01-24 22:50:00|338|337.4|338|337.4|338|337.4|337.9|337.3|0
1643064900000|2022-01-24 22:55:00|338.1|337.5|338|337.4|338.1|337.5|338|337.4|0
1643065200000|2022-01-24 23:00:00|337.8|337.2|337.1|336.5|337.9|337.3|337.1|336.5|0
1643065500000|2022-01-24 23:05:00|337.2|336.6|337.2|336.6|337.5|336.9|337.1|336.5|0
1643065800000|2022-01-24 23:10:00|337.3|336.7|337.4|336.8|337.5|336.9|337.1|336.5|0
1643066100000|2022-01-24 23:15:00|337.5|336.9|337.2|336.6|337.5|336.9|337.1|336.5|0
1643066400000|2022-01-24 23:20:00|337.1|336.5|336.9|336.3|337.2|336.6|336.9|336.3|0
1643066700000|2022-01-24 23:25:00|337|336.4|336.6|336|337|336.4|336.6|336|0
1643067000000|2022-01-24 23:30:00|336.5|335.9|336.3|335.7|336.6|336|336.1|335.5|0
1643067300000|2022-01-24 23:35:00|336.4|335.8|336.6|336|336.7|336.1|336.3|335.7|0
1643067600000|2022-01-24 23:40:00|336.5|335.9|336.8|336.2|336.8|336.2|336.5|335.9|0
1643067900000|2022-01-24 23:45:00|336.7|336.1|336.8|336.2|336.9|336.3|336.7|336.1|0
1643068200000|2022-01-24 23:50:00|336.9|336.3|337|336.4|337.1|336.5|336.6|336|0
1643068500000|2022-01-24 23:55:00|336.9|336.3|337.1|336.5|337.1|336.5|336.8|336.2|0
1643068800000|2022-01-25 00:00:00|337.2|336.6|336.6|336|337.3|336.7|336.6|336|0
1643069100000|2022-01-25 00:05:00|336.5|335.9|336.1|335.5|336.6|336|336.1|335.5|0
1643069400000|2022-01-25 00:10:00|336.2|335.6|336.4|335.8|336.4|335.8|336.1|335.5|0
1643069700000|2022-01-25 00:15:00|336.5|335.9|336.4|335.8|336.6|336|336.3|335.7|0
1643070000000|2022-01-25 00:20:00|336.3|335.7|336.2|335.6|336.4|335.8|336.2|335.6|0
1643070300000|2022-01-25 00:25:00|336.1|335.5|335.9|335.3|336.3|335.7|335.8|335.2|0
1643070600000|2022-01-25 00:30:00|334.65|334.35|336.55|336.3|336.85|336.7|334.65|333.65|882
1643070900000|2022-01-25 00:35:00|336.5|336.2|335.55|335.35|336.5|336.35|335.45|335.25|353
1643071200000|2022-01-25 00:40:00|335.5|335.3|334.95|334.75|335.55|335.35|334.9|334.75|380
1643071500000|2022-01-25 00:45:00|335|334.8|335.45|335.25|335.6|335.45|334.7|334.55|403
1643071800000|2022-01-25 00:50:00|335.4|335.3|334.65|334.5|335.5|335.3|334.65|334.5|288
1643072100000|2022-01-25 00:55:00|334.6|334.4|334.5|334.35|334.8|334.6|334.2|334.05|6100
1643072400000|2022-01-25 01:00:00|334.45|334.3|333.55|333.35|334.7|334.5|333.25|333.1|6809
1643072700000|2022-01-25 01:05:00|333.6|333.4|333.5|333.35|334.3|334.15|333.4|333.2|1152
1643073000000|2022-01-25 01:10:00|333.45|333.3|333.05|332.9|333.6|333.45|332.75|332.55|792
1643073300000|2022-01-25 01:15:00|333.1|332.8|332.8|332.65|333.5|333.35|332.7|332.5|1071
1643073600000|2022-01-25 01:20:00|332.75|332.55|332.9|332.7|333.3|333.1|332.55|332.35|6651
1643073900000|2022-01-25 01:25:00|332.95|332.8|333.15|332.95|333.3|333.15|332.7|332.5|635
1643074200000|2022-01-25 01:30:00|333.2|333|333.35|333.2|333.7|333.55|332.9|332.7|948
1643074500000|2022-01-25 01:35:00|333.3|333.15|332.35|332.2|333.95|333.8|332.35|332.2|948
1643074800000|2022-01-25 01:40:00|332.3|332.15|332.95|332.75|333.45|333.2|332.3|332.15|842
1643075100000|2022-01-25 01:45:00|332.9|332.7|333.2|333|333.25|333.05|332.55|332.35|435
1643075400000|2022-01-25 01:50:00|333.15|333.05|332.7|332.5|333.3|333.1|332.45|332.3|565
1643075700000|2022-01-25 01:55:00|332.65|332.45|333.05|332.85|333.2|333|332.4|332.25|448
1643076000000|2022-01-25 02:00:00|332.95|332.75|332.65|332.45|333.05|332.85|332.4|332.25|752
1643076300000|2022-01-25 02:05:00|332.6|332.5|332.25|332.1|332.75|332.55|332.2|332.05|487
1643076600000|2022-01-25 02:10:00|332.3|332.05|332.7|332.55|332.75|332.55|332.1|331.95|475
1643076900000|2022-01-25 02:15:00|332.75|332.6|332.8|332.65|333|332.85|332.55|332.4|364
1643077200000|2022-01-25 02:20:00|332.7|332.55|332.3|332.1|332.75|332.6|332.25|332.1|354
1643077500000|2022-01-25 02:25:00|332.35|332.15|332.15|332|332.5|332.35|332.15|332|296
1643077800000|2022-01-25 02:30:00|332.2|332.05|332.3|332.15|332.45|332.3|332.2|332|338
1643078100000|2022-01-25 02:35:00|332.25|332.1|332.25|332.05|332.35|332.2|332.05|331.9|3539
1643078400000|2022-01-25 02:40:00|332.3|332.1|332.15|331.95|332.35|332.2|332|331.85|3643
1643078700000|2022-01-25 02:45:00|332.1|332|332.3|332.15|332.5|332.3|332.1|331.9|328
1643079000000|2022-01-25 02:50:00|332.25|332.1|332.25|332.1|332.45|332.25|332.1|331.95|534
1643079300000|2022-01-25 02:55:00|332.3|332.15|332.7|332.5|332.7|332.55|332.15|332|327
1643079600000|2022-01-25 03:00:00|332.75|332.55|332.55|332.4|332.75|332.55|332.5|332.3|328
1643079900000|2022-01-25 03:05:00|332.6|332.45|333|332.8|333.05|332.9|332.55|332.4|312
1643080200000|2022-01-25 03:10:00|332.95|332.75|332.55|332.4|333|332.75|332.35|332.2|368
1643080500000|2022-01-25 03:15:00|332.6|332.45|332.7|332.55|332.8|332.6|332.45|332.25|292
1643080800000|2022-01-25 03:20:00|332.75|332.6|332.7|332.5|332.8|332.65|332.5|332.35|239
1643081100000|2022-01-25 03:25:00|332.65|332.55|332.5|332.35|332.7|332.55|332.4|332.2|287
1643081400000|2022-01-25 03:30:00|332.45|332.3|332.45|332.3|332.55|332.4|332.3|332.15|349
1643081700000|2022-01-25 03:35:00|332.5|332.35|332.75|332.6|332.8|332.65|332.5|332.35|407
1643082000000|2022-01-25 03:40:00|332.8|332.55|332.7|332.5|332.95|332.8|332.65|332.5|300
1643082300000|2022-01-25 03:45:00|332.65|332.45|332.55|332.4|332.8|332.65|332.45|332.3|445
1643082600000|2022-01-25 03:50:00|332.6|332.45|332.6|332.45|332.9|332.75|332.6|332.4|331
1643082900000|2022-01-25 03:55:00|332.55|332.4|332.4|332.25|332.7|332.55|332.35|332.2|330
1643083200000|2022-01-25 04:00:00|332.35|332.2|332.2|332|332.4|332.25|332|331.85|326
1643083500000|2022-01-25 04:05:00|332.3|332.05|332.4|332.25|332.45|332.3|332.05|331.9|267
1643083800000|2022-01-25 04:10:00|332.35|332.2|332.2|332.05|332.45|332.3|332.1|331.95|204
1643084100000|2022-01-25 04:15:00|332.25|332.1|332.15|332|332.5|332.35|332.15|332|359
1643084400000|2022-01-25 04:20:00|332.2|332.05|332.15|332|332.3|332.15|332.05|331.9|212
1643084700000|2022-01-25 04:25:00|332.1|331.95|332.15|332|332.2|332.05|332.1|331.95|206
1643085000000|2022-01-25 04:30:00|332.2|332.05|332|331.85|332.35|332.2|332|331.85|316
1643085300000|2022-01-25 04:35:00|332.05|331.95|332|331.8|332.2|332.05|331.85|331.65|7033
1643085600000|2022-01-25 04:40:00|331.95|331.75|332|331.85|332.05|331.9|331.75|331.55|328
1643085900000|2022-01-25 04:45:00|331.95|331.8|331.95|331.75|332.1|331.95|331.9|331.75|211
1643086200000|2022-01-25 04:50:00|331.9|331.7|332|331.85|332|331.85|331.85|331.65|202
1643086500000|2022-01-25 04:55:00|331.95|331.8|331.75|331.6|332.1|331.95|331.75|331.6|275
1643086800000|2022-01-25 05:00:00|331.8|331.65|332.15|331.95|332.25|332.1|331.8|331.6|701
1643087100000|2022-01-25 05:05:00|332.1|331.9|332|331.85|332.15|332|331.75|331.6|328
1643087400000|2022-01-25 05:10:00|331.95|331.8|332.2|332|332.25|332.1|331.95|331.8|247
1643087700000|2022-01-25 05:15:00|332.15|332.05|332.15|332|332.2|332.05|331.95|331.8|249
1643088000000|2022-01-25 05:20:00|332.1|331.95|332.3|332.15|332.4|332.25|332.1|331.95|259
1643088300000|2022-01-25 05:25:00|332.25|332.1|332.2|332.05|332.55|332.4|332.15|332|238
1643088600000|2022-01-25 05:30:00|332.15|332|332|331.85|332.3|332.15|332|331.85|273
1643088900000|2022-01-25 05:35:00|332.05|331.9|331.75|331.6|332.1|331.95|331.6|331.45|1476
1643089200000|2022-01-25 05:40:00|331.7|331.55|332.05|331.9|332.1|331.95|331.7|331.55|252
1643089500000|2022-01-25 05:45:00|332|331.85|332.05|331.9|332.15|332|331.85|331.7|234
1643089800000|2022-01-25 05:50:00|332|331.85|331.95|331.75|332.05|331.9|331.8|331.65|371
1643090100000|2022-01-25 05:55:00|331.9|331.8|332.25|332.1|332.25|332.1|331.9|331.75|199
1643090400000|2022-01-25 06:00:00|332.35|332.15|332.2|332|332.5|332.35|332.15|332|275
1643090700000|2022-01-25 06:05:00|332.15|332.05|332.15|331.95|332.25|332.1|332.05|331.9|220
1643091000000|2022-01-25 06:10:00|332.1|332|332.05|331.9|332.25|332.05|331.9|331.75|209
1643091300000|2022-01-25 06:15:00|332.1|331.85|332.1|331.95|332.15|332|331.9|331.75|259
1643091600000|2022-01-25 06:20:00|332.15|332|332.1|331.95|332.4|332.25|332.1|331.95|223
1643091900000|2022-01-25 06:25:00|332.15|332|332.15|332|332.3|332.15|332.05|331.9|184
1643092200000|2022-01-25 06:30:00|332.2|331.95|332.2|332.05|332.2|332.05|332.1|331.95|159
1643092500000|2022-01-25 06:35:00|332.15|332|332.25|332.1|332.35|332.2|332.15|332|156
1643092800000|2022-01-25 06:40:00|332.2|332.05|332.4|332.25|332.4|332.25|332.15|332|139
1643093100000|2022-01-25 06:45:00|332.45|332.3|332.45|332.3|332.55|332.4|332.4|332.25|147
1643093400000|2022-01-25 06:50:00|332.5|332.35|332.45|332.3|332.55|332.4|332.35|332.2|218
1643093700000|2022-01-25 06:55:00|332.4|332.25|332.25|332.1|332.4|332.25|332.25|332.1|222
1643094000000|2022-01-25 07:00:00|332.3|332.15|332.15|332|332.5|332.35|332.15|331.95|431
1643094300000|2022-01-25 07:05:00|332.2|332.05|331.8|331.65|332.2|332.05|331.7|331.55|535
1643094600000|2022-01-25 07:10:00|331.75|331.6|331.8|331.65|331.9|331.75|331.65|331.5|332
1643094900000|2022-01-25 07:15:00|331.85|331.7|332.15|332|332.2|332.05|331.8|331.65|399
1643095200000|2022-01-25 07:20:00|332.1|331.95|331.8|331.65|332.1|331.95|331.75|331.6|490
1643095500000|2022-01-25 07:25:00|331.85|331.7|332.1|331.95|332.25|332.1|331.85|331.7|339
1643095800000|2022-01-25 07:30:00|332.05|331.9|332.05|331.9|332.25|332.1|332|331.85|275
1643096100000|2022-01-25 07:35:00|332.1|331.95|332.5|332.3|332.5|332.3|332.1|331.95|254
1643096400000|2022-01-25 07:40:00|332.45|332.35|332.25|332.1|332.6|332.45|332.15|332|306
1643096700000|2022-01-25 07:45:00|332.3|332.15|332.45|332.3|332.55|332.4|332.15|332|242
1643097000000|2022-01-25 07:50:00|332.4|332.25|332.6|332.45|332.75|332.6|332.4|332.25|291
1643097300000|2022-01-25 07:55:00|332.65|332.5|332.8|332.65|332.8|332.65|332.55|332.4|279
1643097600000|2022-01-25 08:00:00|332.85|332.7|332.6|332.45|332.85|332.7|332.45|332.25|608
1643097900000|2022-01-25 08:05:00|332.55|332.4|332.25|332.05|332.75|332.6|332.05|331.85|1411
1643098200000|2022-01-25 08:10:00|332.3|332.1|332.65|332.45|332.75|332.55|332|331.85|509
1643098500000|2022-01-25 08:15:00|332.6|332.4|332.6|332.4|332.8|332.6|332.25|332.1|321
1643098800000|2022-01-25 08:20:00|332.65|332.45|332.8|332.6|332.85|332.7|332.4|332.2|720
1643099100000|2022-01-25 08:25:00|332.75|332.65|332.1|331.95|332.8|332.65|332.05|331.9|584
1643099400000|2022-01-25 08:30:00|332.05|331.9|332.8|332.65|332.8|332.65|332|331.85|904
1643099700000|2022-01-25 08:35:00|332.75|332.6|332.8|332.65|333.15|333|332.7|332.55|803
1643100000000|2022-01-25 08:40:00|332.85|332.7|333|332.85|333|332.85|332.65|332.5|468
1643100300000|2022-01-25 08:45:00|332.95|332.8|332.9|332.75|333|332.85|332.85|332.7|562
1643100600000|2022-01-25 08:50:00|332.95|332.8|332.6|332.45|332.95|332.8|332.55|332.4|655
1643100900000|2022-01-25 08:55:00|332.65|332.5|332.5|332.3|332.75|332.6|332.4|332.25|1434
1643101200000|2022-01-25 09:00:00|332.45|332.25|332.55|332.4|332.85|332.7|332.45|332.25|1622
1643101500000|2022-01-25 09:05:00|332.6|332.45|333.4|333.2|333.5|333.35|332.6|332.45|577
1643101800000|2022-01-25 09:10:00|333.5|333.25|333.5|333.3|333.65|333.5|333.45|333.25|513
1643102100000|2022-01-25 09:15:00|333.45|333.35|333.6|333.35|333.65|333.5|333.4|333.15|223
1643102400000|2022-01-25 09:20:00|333.8|333.2|334.5|333.9|334.6|334|333.8|333.2|0
1643102700000|2022-01-25 09:25:00|334.6|334|334.9|334.3|334.9|334.3|334.4|333.8|324
1643103000000|2022-01-25 09:30:00|335|334.4|334.6|334|335|334.4|334.5|333.9|0
1643103300000|2022-01-25 09:35:00|334.7|334.1|334.6|334|334.8|334.2|334.5|333.9|0
1643103600000|2022-01-25 09:40:00|334.5|333.9|334.7|334.1|334.7|334.1|334.4|333.8|0
1643103900000|2022-01-25 09:45:00|334.8|334.2|334.9|334.3|335.1|334.5|334.8|334.2|0
1643104200000|2022-01-25 09:50:00|334.05|333.85|334.45|334.15|334.45|334.3|333.95|333.7|407
1643104500000|2022-01-25 09:55:00|334.4|334.1|334.35|334.2|334.75|334.55|334.3|334.1|183
1643104800000|2022-01-25 10:00:00|334.4|334.25|334|333.85|334.4|334.25|333.95|333.8|37
1643105100000|2022-01-25 10:05:00|334.05|333.8|334.25|334.1|334.4|334.25|333.95|333.75|21
1643105400000|2022-01-25 10:10:00|334.3|334.05|334.5|334.3|334.5|334.35|334.25|334.05|7
1643105700000|2022-01-25 10:15:00|334.45|334.35|334.5|334.35|334.55|334.35|334.25|334.1|24
1643106000000|2022-01-25 10:20:00|334.55|334.3|334.35|334.15|334.6|334.4|334.35|334.15|5
1643106300000|2022-01-25 10:25:00|334.3|334.1|334.35|334.15|334.4|334.2|334.25|334.1|28
1643106600000|2022-01-25 10:30:00|334.4|334.2|334.3|334.1|334.45|334.25|334.2|334.05|106
1643106900000|2022-01-25 10:35:00|334.35|334.15|334.05|333.85|334.35|334.2|333.95|333.75|28
1643107200000|2022-01-25 10:40:00|334|333.9|333.95|333.75|334.15|333.95|333.9|333.75|14
1643107500000|2022-01-25 10:45:00|333.9|333.7|333.75|333.45|334.05|333.85|333.75|333.45|1
1643107800000|2022-01-25 10:50:00|333.8|333.5|333.7|333.55|333.9|333.65|333.7|333.5|2
1643108100000|2022-01-25 10:55:00|333.65|333.5|333.8|333.6|333.85|333.65|333.65|333.4|0
1643108400000|2022-01-25 11:00:00|333.75|333.55|334|333.75|334|333.8|333.7|333.5|3
1643108700000|2022-01-25 11:05:00|333.95|333.8|334.15|333.95|334.15|333.95|333.8|333.65|18
1643109000000|2022-01-25 11:10:00|334.1|333.9|334.2|334.05|334.2|334.05|334.05|333.85|3
1643109300000|2022-01-25 11:15:00|334.25|334|334|333.8|334.3|334.15|334|333.8|3
1643109600000|2022-01-25 11:20:00|334.05|333.75|334.05|333.85|334.1|333.9|333.95|333.75|2
1643109900000|2022-01-25 11:25:00|334.1|333.9|334|333.8|334.1|333.95|333.95|333.8|1
1643110200000|2022-01-25 11:30:00|333.95|333.85|333.8|333.6|334.1|333.95|333.7|333.55|15
1643110500000|2022-01-25 11:35:00|333.85|333.65|333.7|333.5|334|333.85|333.65|333.5|7
1643110800000|2022-01-25 11:40:00|333.65|333.55|333.55|333.35|333.7|333.55|333.45|333.3|11
1643111100000|2022-01-25 11:45:00|333.5|333.3|333.5|333.35|333.6|333.45|333.4|333.25|32
1643111400000|2022-01-25 11:50:00|333.55|333.4|333.6|333.4|333.65|333.45|333.5|333.35|5
1643111700000|2022-01-25 11:55:00|333.55|333.35|333.75|333.55|333.9|333.7|333.45|333.3|18
1643112000000|2022-01-25 12:00:00|333.7|333.6|333.6|333.35|333.8|333.65|333.55|333.35|6
1643112300000|2022-01-25 12:05:00|333.55|333.3|333.55|333.4|333.55|333.4|333.4|333.25|78
1643112600000|2022-01-25 12:10:00|333.5|333.35|333.55|333.4|333.75|333.55|333.5|333.35|9
1643112900000|2022-01-25 12:15:00|333.5|333.35|333.6|333.4|333.65|333.5|333.45|333.3|86
1643113200000|2022-01-25 12:20:00|333.55|333.35|333.3|333.15|333.65|333.45|333.3|333.1|13
1643113500000|2022-01-25 12:25:00|333.35|333.2|333.55|333.4|333.55|333.4|333.3|333.15|2
1643113800000|2022-01-25 12:30:00|333.5|333.35|333.45|333.3|333.55|333.4|333.3|333.15|6
1643114100000|2022-01-25 12:35:00|333.4|333.2|333.4|333.2|333.6|333.4|333.35|333.15|20
1643114400000|2022-01-25 12:40:00|333.35|333.15|333.5|333.3|333.5|333.3|333.2|333|20
1643114700000|2022-01-25 12:45:00|333.55|333.35|333.5|333.3|333.6|333.4|333.4|333.2|3
1643115000000|2022-01-25 12:50:00|333.45|333.35|333.5|333.35|333.55|333.4|333.4|333.25|8
1643115300000|2022-01-25 12:55:00|333.55|333.3|333.35|333.2|333.55|333.35|333.3|333.15|15
1643115600000|2022-01-25 13:00:00|333.4|333.25|333.15|332.95|333.45|333.25|333.1|332.95|24
1643115900000|2022-01-25 13:05:00|333.2|333|332.7|332.5|333.3|333.15|332.7|332.45|30
1643116200000|2022-01-25 13:10:00|332.8|332.55|333.2|333|333.2|333|332.75|332.55|54
1643116500000|2022-01-25 13:15:00|333.15|333.05|333.5|333.35|333.5|333.35|333.15|333|21
1643116800000|2022-01-25 13:20:00|333.45|333.3|333.4|333.2|333.55|333.35|333.25|333.05|10
1643117100000|2022-01-25 13:25:00|333.45|333.25|333.1|332.9|333.45|333.3|333|332.8|18
1643117400000|2022-01-25 13:30:00|333.05|332.85|333.4|333.2|333.45|333.25|333|332.8|88
1643117700000|2022-01-25 13:35:00|333.45|333.25|333.35|333.15|333.55|333.35|333.3|333.1|33
1643118000000|2022-01-25 13:40:00|333.3|333.1|333.5|333.3|333.55|333.35|333.2|333|3
1643118300000|2022-01-25 13:45:00|333.45|333.35|333.45|333.2|333.55|333.35|333.35|333.15|95
1643118600000|2022-01-25 13:50:00|333.4|333.15|333.55|333.35|333.6|333.4|333.4|333.15|3
1643118900000|2022-01-25 13:55:00|333.5|333.3|333.7|333.5|333.8|333.55|333.45|333.25|3
1643119200000|2022-01-25 14:00:00|333.65|333.45|333.85|333.7|333.95|333.75|333.55|333.35|36
1643119500000|2022-01-25 14:05:00|333.8|333.65|333.75|333.55|333.85|333.7|333.5|333.35|17
1643119800000|2022-01-25 14:10:00|333.8|333.6|333.65|333.45|333.8|333.6|333.55|333.35|0
1643120100000|2022-01-25 14:15:00|333.6|333.5|333.75|333.6|333.8|333.65|333.5|333.35|5
1643120400000|2022-01-25 14:20:00|333.8|333.55|333.8|333.6|333.85|333.65|333.65|333.5|10
1643120700000|2022-01-25 14:25:00|333.75|333.55|333.85|333.65|333.9|333.75|333.65|333.5|66
1643121000000|2022-01-25 14:30:00|333.9|333.7|333.95|333.75|334.6|334.35|333.7|333.5|375
1643121300000|2022-01-25 14:35:00|333.9|333.8|334.65|334.45|335.05|334.9|333.8|333.65|1409
1643121600000|2022-01-25 14:40:00|334.6|334.5|334.25|334.05|334.95|334.75|334.05|333.85|187
1643121900000|2022-01-25 14:45:00|334.2|334|333.45|333.3|334.25|334|333.35|333.15|257
1643122200000|2022-01-25 14:50:00|333.5|333.25|333.15|332.95|333.7|333.55|333.05|332.9|62
1643122500000|2022-01-25 14:55:00|333.2|333|333.25|332.9|333.45|333.25|333.05|332.8|99
1643122800000|2022-01-25 15:00:00|333.2|332.85|332.75|332.55|333.55|333.35|332.6|332.45|68
1643123100000|2022-01-25 15:05:00|332.7|332.6|332.85|332.65|332.95|332.75|332.5|332.3|36
1643123400000|2022-01-25 15:10:00|332.8|332.55|333.05|332.85|333.05|332.85|332.2|332|82
1643123700000|2022-01-25 15:15:00|333|332.8|333.15|332.9|333.35|333.2|332.9|332.7|71
1643124000000|2022-01-25 15:20:00|333.1|332.95|332.9|332.65|333.15|332.95|332.7|332.5|60
1643124300000|2022-01-25 15:25:00|332.85|332.7|334|333.85|334|333.85|332.75|332.55|49
1643124600000|2022-01-25 15:30:00|333.95|333.8|333.65|333.5|334|333.85|333.55|333.35|33
1643124900000|2022-01-25 15:35:00|333.7|333.55|333.4|333.25|333.95|333.8|333.15|332.95|56
1643125200000|2022-01-25 15:40:00|333.45|333.2|333.75|333.55|333.75|333.55|333.2|333.05|147
1643125500000|2022-01-25 15:45:00|333.8|333.6|334|333.8|334.05|333.85|333.55|333.4|41
1643125800000|2022-01-25 15:50:00|334.05|333.85|333.65|333.4|334.05|333.9|333.55|333.35|52
1643126100000|2022-01-25 15:55:00|333.6|333.45|333.2|333|333.7|333.55|333.1|332.9|47
1643126400000|2022-01-25 16:00:00|333.15|332.95|333.4|333.2|333.4|333.2|333.05|332.85|38
1643126700000|2022-01-25 16:05:00|333.35|333.25|333.1|332.9|333.6|333.45|332.9|332.7|31
1643127000000|2022-01-25 16:10:00|333.15|332.95|333.05|332.85|333.4|333.25|332.85|332.65|46
1643127300000|2022-01-25 16:15:00|333|332.8|333.7|333.5|333.8|333.6|332.9|332.75|34
1643127600000|2022-01-25 16:20:00|333.75|333.45|333.85|333.6|333.9|333.7|333.6|333.4|30
1643127900000|2022-01-25 16:25:00|333.8|333.55|333.55|333.35|333.9|333.75|333.4|333.2|158
1643128200000|2022-01-25 16:30:00|333.6|333.3|333.2|333|333.6|333.4|333.2|332.95|52
1643128500000|2022-01-25 16:35:00|333.15|332.95|332.8|332.65|333.25|333.1|332.75|332.55|82
1643128800000|2022-01-25 16:40:00|332.75|332.6|333.05|332.8|333.1|332.9|332.65|332.5|24
1643129100000|2022-01-25 16:45:00|333|332.85|333.2|333|333.35|333.15|333|332.8|40
1643129400000|2022-01-25 16:50:00|333.15|332.95|333.55|333.35|333.6|333.4|333.15|332.9|21
1643129700000|2022-01-25 16:55:00|333.6|333.4|332.9|332.7|333.6|333.4|332.85|332.65|52
1643130000000|2022-01-25 17:00:00|332.85|332.65|333.25|333.05|333.25|333.1|332.75|332.6|20
1643130300000|2022-01-25 17:05:00|333.3|333.1|333.3|333.15|333.65|333.5|333.25|333.1|32
1643130600000|2022-01-25 17:10:00|333.25|333.1|333.3|333.1|333.35|333.2|333.05|332.9|15
1643130900000|2022-01-25 17:15:00|333.35|333.15|333.15|332.95|333.5|333.3|332.9|332.7|10
1643131200000|2022-01-25 17:20:00|333.1|332.9|333.3|333.1|333.45|333.3|333.05|332.85|12
1643131500000|2022-01-25 17:25:00|333.35|333.15|333.35|333.15|333.4|333.25|333.15|333|14
1643131800000|2022-01-25 17:30:00|333.3|333.1|333.1|332.85|333.35|333.1|332.9|332.75|11
1643132100000|2022-01-25 17:35:00|333.05|332.9|333.15|332.95|333.2|333.05|333.05|332.85|4
1643132400000|2022-01-25 17:40:00|333.1|332.9|333.25|332.95|333.25|333|332.85|332.65|7
1643132700000|2022-01-25 17:45:00|333.2|333|332.9|332.65|333.3|333.1|332.9|332.6|4
1643133000000|2022-01-25 17:50:00|332.95|332.6|332.95|332.7|333.05|332.85|332.9|332.6|2
1643133300000|2022-01-25 17:55:00|332.9|332.65|333.25|333.1|333.25|333.1|332.8|332.65|8
1643133600000|2022-01-25 18:00:00|333.2|333.05|333.05|332.8|333.25|333.05|333|332.7|0
1643133900000|2022-01-25 18:05:00|333.1|332.85|333.4|333.15|333.4|333.15|332.95|332.75|37
1643134200000|2022-01-25 18:10:00|333.35|333.1|334.25|333.95|334.25|333.95|333.35|333.1|140
1643134500000|2022-01-25 18:15:00|334.2|334|333.95|333.7|334.25|334|333.8|333.6|65
1643134800000|2022-01-25 18:20:00|333.9|333.65|334|333.75|334|333.8|333.85|333.65|3
1643135100000|2022-01-25 18:25:00|333.95|333.7|334.35|334.1|334.4|334.15|333.95|333.7|5
1643135400000|2022-01-25 18:30:00|334.3|334.15|334.45|334.25|334.5|334.35|334.2|334|48
1643135700000|2022-01-25 18:35:00|334.5|334.3|334.55|334.3|334.55|334.4|334.2|334.05|25
1643136000000|2022-01-25 18:40:00|334.5|334.35|334.45|334.25|334.55|334.35|334.25|334.05|11
1643136300000|2022-01-25 18:45:00|334.4|334.3|334.6|334.4|334.7|334.55|334.25|334.1|38
1643136600000|2022-01-25 18:50:00|334.65|334.45|334.75|334.55|334.8|334.65|334.55|334.4|5
1643136900000|2022-01-25 18:55:00|334.7|334.5|334.85|334.7|334.85|334.7|334.55|334.4|6
1643137200000|2022-01-25 19:00:00|334.8|334.65|334.75|334.55|334.9|334.75|334.7|334.5|8
1643137500000|2022-01-25 19:05:00|334.7|334.6|334.7|334.5|334.85|334.65|334.55|334.35|5
1643137800000|2022-01-25 19:10:00|334.75|334.55|335.1|334.9|335.15|334.95|334.7|334.5|24
1643138100000|2022-01-25 19:15:00|335.15|335|335.35|335.1|335.35|335.15|335.15|335|55
1643138400000|2022-01-25 19:20:00|335.3|335.05|335.55|335.35|335.55|335.4|335.3|335.05|26
1643138700000|2022-01-25 19:25:00|335.5|335.3|335.45|335.25|335.55|335.4|335.3|335.15|27
1643139000000|2022-01-25 19:30:00|335.5|335.2|335|334.75|335.5|335.3|334.95|334.75|3
1643139300000|2022-01-25 19:35:00|335.05|334.8|335.45|335.2|335.45|335.25|335.05|334.8|29
1643139600000|2022-01-25 19:40:00|335.4|335.25|335.9|335.75|336|335.8|335.4|335.25|134
1643139900000|2022-01-25 19:45:00|335.95|335.8|335.95|335.75|336.1|335.95|335.9|335.7|32
1643140200000|2022-01-25 19:50:00|335.9|335.7|336.2|336|336.25|336.1|335.9|335.7|68
1643140500000|2022-01-25 19:55:00|336.15|335.95|336.4|336.25|336.5|336.35|336.15|335.95|91
1643140800000|2022-01-25 20:00:00|336.45|336.3|336.3|336.1|336.5|336.3|336.15|335.95|29
1643141100000|2022-01-25 20:05:00|336.25|336.05|335.9|335.7|336.3|336.15|335.85|335.7|16
1643141400000|2022-01-25 20:10:00|335.85|335.75|336|335.8|336.05|335.85|335.8|335.65|34
1643141700000|2022-01-25 20:15:00|336.05|335.85|336.25|336.05|336.3|336.1|335.95|335.8|50
1643142000000|2022-01-25 20:20:00|336.2|336.1|336.15|335.9|336.35|336.2|336.05|335.85|60
1643142300000|2022-01-25 20:25:00|336.1|335.85|335.65|335.45|336.15|335.85|335.5|335.35|94
1643142600000|2022-01-25 20:30:00|335.7|335.5|335.65|335.4|335.7|335.55|335.5|335.35|28
1643142900000|2022-01-25 20:35:00|335.6|335.45|335.9|335.7|335.9|335.7|335.45|335.25|38
1643143200000|2022-01-25 20:40:00|335.95|335.75|335.9|335.75|336.05|335.9|335.85|335.7|70
1643143500000|2022-01-25 20:45:00|335.95|335.8|335.75|335.5|336.15|335.95|335.6|335.4|62
1643143800000|2022-01-25 20:50:00|335.7|335.45|335.35|335.05|335.75|335.5|335.3|334.95|36
1643144100000|2022-01-25 20:55:00|335.4|335.1|335.35|334.9|335.6|335.2|335.15|334.8|75
1643144400000|2022-01-25 21:00:00|335.4|334.85|335.05|334.75|335.4|334.9|334.85|334.55|7
1643144700000|2022-01-25 21:05:00|335|334.7|334.75|334.55|335.1|334.95|334.75|334.55|53
1643145000000|2022-01-25 21:10:00|334.65|334.5|334.7|334.1|335|334.55|334.6|334|21
1643145300000|2022-01-25 21:15:00|334.8|334.2|334.3|333.7|334.8|334.2|334.3|333.7|73
1643145600000|2022-01-25 21:20:00|334.2|333.6|334.2|333.6|334.3|333.7|334|333.4|0
1643145900000|2022-01-25 21:25:00|334.1|333.5|334.1|333.5|334.2|333.6|333.9|333.3|0
1643146200000|2022-01-25 21:30:00|334|333.4|333.5|332.9|334.1|333.5|333.4|332.8|0
1643146500000|2022-01-25 21:35:00|333.6|333|333.7|333.1|333.8|333.2|333.5|332.9|0
1643146800000|2022-01-25 21:40:00|333.8|333.2|333.6|333|333.8|333.2|333.5|332.9|0
1643147100000|2022-01-25 21:45:00|333.5|332.9|333.1|332.5|333.7|333.1|333|332.4|0
1643147400000|2022-01-25 21:50:00|333|332.4|332.9|332.3|333|332.4|332.4|331.8|0
1643147700000|2022-01-25 21:55:00|332.8|332.2|332.9|332.3|333.1|332.5|332.6|332|0
1643148000000|2022-01-25 22:00:00|332.8|332.2|332.8|332.2|332.9|332.3|332.8|332.2|0
1643148300000|2022-01-25 22:05:00|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643148600000|2022-01-25 22:10:00|333|332.4|332.9|332.3|333|332.4|332.9|332.3|0
1643148900000|2022-01-25 22:15:00|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|0
1643149200000|2022-01-25 22:20:00|332.9|332.3|332.9|332.3|332.9|332.3|332.8|332.2|0
1643149800000|2022-01-25 22:30:00|333|332.4|333.3|332.7|333.3|332.7|332.9|332.3|0
1643150100000|2022-01-25 22:35:00|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|0
1643150400000|2022-01-25 22:40:00|333.5|332.9|333.4|332.8|333.5|332.9|333.4|332.8|0
1643151300000|2022-01-25 22:55:00|333.5|332.9|333.5|332.9|333.5|332.9|333.4|332.8|0
1643151600000|2022-01-25 23:00:00|333.4|332.8|334.3|333.7|334.3|333.7|333.4|332.8|0
1643151900000|2022-01-25 23:05:00|334.2|333.6|335|334.4|335|334.4|334.1|333.5|0
1643152200000|2022-01-25 23:10:00|335.1|334.5|335.6|335|335.7|335.1|335|334.4|0
1643152500000|2022-01-25 23:15:00|335.7|335.1|335.6|335|335.7|335.1|335.1|334.5|0
1643152800000|2022-01-25 23:20:00|335.5|334.9|335.6|335|335.6|335|335.4|334.8|0
1643153100000|2022-01-25 23:25:00|335.5|334.9|335.8|335.2|335.9|335.3|335.2|334.6|0
1643153400000|2022-01-25 23:30:00|335.7|335.1|335.8|335.2|336.2|335.6|335.7|335.1|0
1643153700000|2022-01-25 23:35:00|335.7|335.1|335.7|335.1|335.8|335.2|335.6|335|0
1643154000000|2022-01-25 23:40:00|335.8|335.2|336.3|335.7|336.5|335.9|335.7|335.1|0
1643154300000|2022-01-25 23:45:00|336.4|335.8|336.7|336.1|337|336.4|336.4|335.8|0
1643154600000|2022-01-25 23:50:00|336.8|336.2|336.5|335.9|336.8|336.2|336.5|335.9|0
1643154900000|2022-01-25 23:55:00|336.4|335.8|336.2|335.6|336.5|335.9|336|335.4|0
1643155200000|2022-01-26 00:00:00|336.1|335.5|335.3|334.7|336.2|335.6|335.2|334.6|0
1643155500000|2022-01-26 00:05:00|335.2|334.6|335.3|334.7|335.4|334.8|335.2|334.6|0
1643155800000|2022-01-26 00:10:00|335.4|334.8|335.6|335|335.8|335.2|335.3|334.7|0
1643156100000|2022-01-26 00:15:00|335.7|335.1|335.1|334.5|335.7|335.1|335.1|334.5|0
1643156400000|2022-01-26 00:20:00|335.2|334.6|335.1|334.5|335.2|334.6|335|334.4|0
1643156700000|2022-01-26 00:25:00|335.2|334.6|335|334.4|335.4|334.8|335|334.4|0
1643157000000|2022-01-26 00:30:00|334.7|334.05|335.4|335.2|336.05|335.8|334.5|334.05|1166
1643157300000|2022-01-26 00:35:00|335.3|335.15|335.55|335.35|335.9|335.75|335.3|335.1|308
1643157600000|2022-01-26 00:40:00|335.5|335.3|335.55|335.4|335.65|335.5|335.3|335.15|172
1643157900000|2022-01-26 00:45:00|335.6|335.45|335.5|335.35|335.7|335.55|335.45|335.25|68
1643158200000|2022-01-26 00:50:00|335.55|335.3|335.4|335.25|335.6|335.4|335.4|335.25|441
1643158500000|2022-01-26 00:55:00|335.5|335.2|335.3|335.1|335.75|335.6|335.05|334.9|235
1643158800000|2022-01-26 01:00:00|335.2|335|335.75|335.6|335.75|335.6|334.75|334.55|4042
1643159100000|2022-01-26 01:05:00|335.8|335.55|336.1|335.95|336.3|336.15|335.8|335.55|393
1643159400000|2022-01-26 01:10:00|336.05|335.9|335.35|335.2|336.05|335.9|335.35|335.2|326
1643159700000|2022-01-26 01:15:00|335.4|335.15|336.1|335.95|336.1|335.95|335.35|335.15|427
1643160000000|2022-01-26 01:20:00|336.15|336|336.6|336.45|336.75|336.6|336.1|335.9|368
1643160300000|2022-01-26 01:25:00|336.55|336.35|336.05|335.85|336.55|336.35|335.95|335.75|338
1643160600000|2022-01-26 01:30:00|336.1|335.9|335.6|335.4|336.1|335.9|335.45|335.3|2395
1643160900000|2022-01-26 01:35:00|335.55|335.35|335.5|335.35|335.75|335.6|335.2|335|428
1643161200000|2022-01-26 01:40:00|335.55|335.4|335|334.8|335.65|335.5|334.9|334.7|609
1643161500000|2022-01-26 01:45:00|335.05|334.85|335.4|335.25|335.6|335.4|335|334.85|237
1643161800000|2022-01-26 01:50:00|335.45|335.2|334.95|334.8|335.45|335.25|334.9|334.75|325
1643162100000|2022-01-26 01:55:00|335|334.85|335.55|335.4|335.6|335.4|334.9|334.7|213
1643162400000|2022-01-26 02:00:00|335.6|335.45|335.75|335.6|335.75|335.6|335.35|335.15|201
1643162700000|2022-01-26 02:05:00|335.7|335.55|335.95|335.8|335.95|335.8|335.7|335.55|178
1643163000000|2022-01-26 02:10:00|335.9|335.75|336.15|335.95|336.15|335.95|335.85|335.7|223
1643163300000|2022-01-26 02:15:00|336.1|336|336.15|336|336.2|336.05|335.9|335.75|886
1643163600000|2022-01-26 02:20:00|336.2|335.95|336.45|336.3|336.6|336.45|336.05|335.85|326
1643163900000|2022-01-26 02:25:00|336.4|336.25|336.35|336.2|336.55|336.4|336.25|336.05|231
1643164200000|2022-01-26 02:30:00|336.4|336.25|336.45|336.3|336.5|336.35|336.3|336.1|168
1643164500000|2022-01-26 02:35:00|336.4|336.25|336.2|336.05|336.45|336.3|336.15|336|175
1643164800000|2022-01-26 02:40:00|336.25|336.1|336.55|336.4|336.65|336.45|336.2|336|220
1643165100000|2022-01-26 02:45:00|336.6|336.45|336.95|336.8|336.95|336.8|336.55|336.4|203
1643165400000|2022-01-26 02:50:00|337|336.85|336.95|336.8|337.05|336.9|336.9|336.75|304
1643165700000|2022-01-26 02:55:00|337|336.85|336.4|336.25|337|336.85|336.4|336.2|329
1643166000000|2022-01-26 03:00:00|336.45|336.3|336.7|336.55|336.8|336.65|336.45|336.3|176
1643166300000|2022-01-26 03:05:00|336.65|336.5|337.15|337|337.2|337|336.65|336.45|252
1643166600000|2022-01-26 03:10:00|337.1|336.95|336.85|336.65|337.2|337.05|336.8|336.65|429
1643166900000|2022-01-26 03:15:00|336.8|336.7|336.9|336.7|336.9|336.75|336.75|336.55|1351
1643167200000|2022-01-26 03:20:00|336.85|336.75|337.1|336.9|337.1|336.95|336.75|336.6|222
1643167500000|2022-01-26 03:25:00|337.15|336.95|337.15|336.95|337.15|337|336.95|336.8|192
1643167800000|2022-01-26 03:30:00|337.1|337|337.4|337.25|337.4|337.25|337.1|336.9|362
1643168100000|2022-01-26 03:35:00|337.45|337.3|337.15|337|337.45|337.3|337.1|336.95|295
1643168400000|2022-01-26 03:40:00|337.1|336.95|337.35|337.15|337.4|337.25|337.1|336.95|216
1643168700000|2022-01-26 03:45:00|337.3|337.1|337.3|337.15|337.4|337.25|337.2|337|3464
1643169000000|2022-01-26 03:50:00|337.35|337.1|337.2|337.05|337.35|337.15|337.15|336.95|3273
1643169300000|2022-01-26 03:55:00|337.15|337|337.4|337.2|337.4|337.25|337.15|337|195
1643169600000|2022-01-26 04:00:00|337.45|337.3|337.15|336.95|337.55|337.4|337.15|336.95|1236
1643169900000|2022-01-26 04:05:00|337.1|337|337.15|337|337.2|337.05|337|336.85|5438
1643170200000|2022-01-26 04:10:00|337.1|336.95|337.25|337.1|337.3|337.15|337.1|336.95|87
1643170500000|2022-01-26 04:15:00|337.3|337.15|337.2|337.05|337.3|337.15|337.15|337|108
1643170800000|2022-01-26 04:20:00|337.25|337.1|337.15|337|337.25|337.1|337.1|336.95|174
1643171100000|2022-01-26 04:25:00|337.2|336.95|337.15|336.95|337.2|337.05|337|336.85|135
1643171400000|2022-01-26 04:30:00|337.2|337|337.1|336.95|337.2|337|337.05|336.9|155
1643171700000|2022-01-26 04:35:00|337.05|336.9|337|336.85|337.1|336.95|337|336.85|138
1643172000000|2022-01-26 04:40:00|337.05|336.9|337.05|336.9|337.1|336.95|337|336.85|160
1643172300000|2022-01-26 04:45:00|337|336.85|337.1|336.95|337.15|336.95|336.95|336.8|274
1643172600000|2022-01-26 04:50:00|337.05|336.9|337.1|336.95|337.1|336.95|337|336.8|135
1643172900000|2022-01-26 04:55:00|337.05|336.9|337.1|336.95|337.15|337|337|336.85|107
1643173200000|2022-01-26 05:00:00|337.05|336.9|337.05|336.9|337.1|336.95|337|336.8|232
1643173500000|2022-01-26 05:05:00|337.1|336.95|337.05|336.9|337.1|336.95|336.9|336.75|177
1643173800000|2022-01-26 05:10:00|337|336.85|336.8|336.65|337.1|336.95|336.7|336.55|153
1643174100000|2022-01-26 05:15:00|336.85|336.7|336.7|336.55|336.95|336.8|336.6|336.45|215
1643174400000|2022-01-26 05:20:00|336.75|336.6|336.55|336.4|336.8|336.65|336.5|336.35|212
1643174700000|2022-01-26 05:25:00|336.6|336.45|336.75|336.6|336.85|336.7|336.6|336.45|242
1643175000000|2022-01-26 05:30:00|336.8|336.65|336.65|336.5|336.85|336.65|336.6|336.45|192
1643175300000|2022-01-26 05:35:00|336.7|336.45|336.6|336.45|336.75|336.55|336.6|336.4|178
1643175600000|2022-01-26 05:40:00|336.55|336.4|336.75|336.6|336.75|336.6|336.55|336.35|191
1643175900000|2022-01-26 05:45:00|336.7|336.55|336.7|336.55|336.8|336.65|336.65|336.5|349
1643176200000|2022-01-26 05:50:00|336.75|336.6|336.75|336.6|336.75|336.6|336.65|336.5|173
1643176500000|2022-01-26 05:55:00|336.8|336.65|336.65|336.5|336.8|336.65|336.55|336.4|257
1643176800000|2022-01-26 06:00:00|336.6|336.45|336.85|336.65|336.85|336.65|336.6|336.4|310
1643177100000|2022-01-26 06:05:00|336.8|336.7|336.95|336.75|337.05|336.85|336.7|336.55|249
1643177400000|2022-01-26 06:10:00|336.9|336.8|337|336.85|337.1|336.9|336.9|336.75|169
1643177700000|2022-01-26 06:15:00|337.05|336.9|336.9|336.75|337.15|336.95|336.9|336.75|146
1643178000000|2022-01-26 06:20:00|336.95|336.8|336.9|336.75|337|336.85|336.9|336.75|146
1643178300000|2022-01-26 06:25:00|337|336.8|336.9|336.75|337|336.85|336.85|336.7|134
1643178600000|2022-01-26 06:30:00|336.95|336.8|337.05|336.9|337.05|336.9|336.85|336.7|216
1643178900000|2022-01-26 06:35:00|337.1|336.95|337.2|337.05|337.25|337.1|337.05|336.9|155
1643179200000|2022-01-26 06:40:00|337.25|337.1|337.4|337.25|337.4|337.25|337.2|337.1|188
1643179500000|2022-01-26 06:45:00|337.35|337.2|337.25|337.05|337.4|337.25|337.2|337.05|198
1643179800000|2022-01-26 06:50:00|337.3|337.1|337.3|337.15|337.35|337.2|337.25|337.05|178
1643180100000|2022-01-26 06:55:00|337.35|337.1|337.15|336.95|337.35|337.2|337.1|336.95|198
1643180400000|2022-01-26 07:00:00|337.2|337|337.1|336.9|337.25|337.1|337.05|336.9|168
1643180700000|2022-01-26 07:05:00|337.05|336.95|337.05|336.9|337.1|336.95|336.95|336.8|166
1643181000000|2022-01-26 07:10:00|337.1|336.95|337.05|336.9|337.15|337|336.95|336.8|173
1643181300000|2022-01-26 07:15:00|337|336.85|336.7|336.5|337|336.85|336.7|336.5|304
1643181600000|2022-01-26 07:20:00|336.75|336.55|336.8|336.65|336.8|336.65|336.65|336.5|208
1643181900000|2022-01-26 07:25:00|336.85|336.7|336.95|336.8|337.1|336.9|336.8|336.65|249
1643182200000|2022-01-26 07:30:00|336.9|336.75|336.65|336.5|336.9|336.75|336.65|336.5|256
1643182500000|2022-01-26 07:35:00|336.7|336.55|336.85|336.65|336.85|336.65|336.65|336.5|195
1643182800000|2022-01-26 07:40:00|336.8|336.6|336.85|336.7|336.9|336.75|336.8|336.6|231
1643183100000|2022-01-26 07:45:00|336.9|336.75|336.8|336.65|336.95|336.8|336.75|336.6|184
1643183400000|2022-01-26 07:50:00|336.85|336.7|337|336.85|337|336.85|336.8|336.65|197
1643183700000|2022-01-26 07:55:00|336.95|336.8|336.8|336.65|337|336.8|336.75|336.6|178
1643184000000|2022-01-26 08:00:00|336.75|336.6|337.1|336.95|337.15|337|336.7|336.5|241
1643184300000|2022-01-26 08:05:00|337.05|336.9|337.1|336.95|337.25|337.1|337|336.8|195
1643184600000|2022-01-26 08:10:00|337.15|337|337.4|337.25|337.5|337.35|337.1|336.95|777
1643184900000|2022-01-26 08:15:00|337.35|337.2|337.3|337.15|337.6|337.45|337.3|337.15|1585
1643185200000|2022-01-26 08:20:00|337.35|337.2|337.5|337.35|337.55|337.4|337.35|337.2|213
1643185500000|2022-01-26 08:25:00|337.55|337.4|337.35|337.2|337.6|337.45|337.35|337.2|180
1643185800000|2022-01-26 08:30:00|337.4|337.25|337.45|337.3|337.55|337.4|337.3|337.15|376
1643186100000|2022-01-26 08:35:00|337.5|337.35|337.55|337.4|337.7|337.5|337.45|337.3|253
1643186400000|2022-01-26 08:40:00|337.6|337.3|337.4|337.25|337.6|337.4|337.25|337.1|2137
1643186700000|2022-01-26 08:45:00|337.35|337.2|337.05|336.85|337.4|337.25|336.9|336.75|560
1643187000000|2022-01-26 08:50:00|337|336.8|336.8|336.6|337.05|336.85|336.7|336.55|1519
1643187300000|2022-01-26 08:55:00|336.75|336.65|337|336.85|337.1|336.9|336.5|336.35|709
1643187600000|2022-01-26 09:00:00|337.1|336.8|337.25|337.05|337.3|337.15|336.9|336.7|393
1643187900000|2022-01-26 09:05:00|337.3|337.15|337.5|337.3|337.6|337.4|336.9|336.75|386
1643188200000|2022-01-26 09:10:00|337.45|337.25|337.65|337.45|337.7|337.55|337.45|337.25|504
1643188500000|2022-01-26 09:15:00|337.6|337.5|337.9|337.7|338.05|337.85|337.6|337.35|215
1643188800000|2022-01-26 09:20:00|338|337.4|338.2|337.6|338.2|337.6|337.8|337.2|0
1643189100000|2022-01-26 09:25:00|338.3|337.7|338.1|337.5|338.3|337.7|338.1|337.5|8
1643189400000|2022-01-26 09:30:00|338.2|337.6|338.1|337.5|338.3|337.7|338|337.4|0
1643189700000|2022-01-26 09:35:00|338|337.4|338.4|337.8|338.5|337.9|338|337.4|0
1643190000000|2022-01-26 09:40:00|338.3|337.7|338.6|338|338.6|338|338.3|337.7|0
1643190300000|2022-01-26 09:45:00|338.5|337.9|338.4|337.8|338.6|338|338.4|337.8|0
1643190600000|2022-01-26 09:50:00|338.3|337.7|337.65|337.45|338.4|337.8|337.6|337.45|66
1643190900000|2022-01-26 09:55:00|337.6|337.4|337.85|337.7|337.85|337.7|337.55|337.35|55
1643191200000|2022-01-26 10:00:00|337.8|337.65|337.55|337.35|337.85|337.7|337.4|337.25|11
1643191500000|2022-01-26 10:05:00|337.5|337.4|337.45|337.25|337.55|337.4|337.4|337.25|9
1643191800000|2022-01-26 10:10:00|337.4|337.3|337.55|337.35|337.6|337.4|337.4|337.25|12
1643192100000|2022-01-26 10:15:00|337.5|337.4|337.5|337.35|337.55|337.4|337.4|337.25|27
1643192400000|2022-01-26 10:20:00|337.55|337.3|337.6|337.45|337.8|337.65|337.45|337.3|86
1643192700000|2022-01-26 10:25:00|337.55|337.4|337.7|337.5|337.7|337.5|337.55|337.4|27
1643193000000|2022-01-26 10:30:00|337.65|337.55|337.65|337.5|337.8|337.65|337.55|337.4|193
1643193300000|2022-01-26 10:35:00|337.7|337.55|337.65|337.5|337.75|337.6|337.65|337.45|213
1643193600000|2022-01-26 10:40:00|337.7|337.45|337.55|337.35|337.75|337.55|337.55|337.35|42
1643193900000|2022-01-26 10:45:00|337.5|337.4|337.65|337.5|337.7|337.55|337.45|337.3|40
1643194200000|2022-01-26 10:50:00|337.6|337.45|337.7|337.55|337.75|337.55|337.6|337.45|26
1643194500000|2022-01-26 10:55:00|337.75|337.6|337.8|337.6|337.9|337.7|337.7|337.55|71
1643194800000|2022-01-26 11:00:00|337.75|337.65|337.8|337.65|337.95|337.8|337.75|337.6|93
1643195100000|2022-01-26 11:05:00|337.75|337.6|337.75|337.6|337.85|337.65|337.7|337.55|97
1643195400000|2022-01-26 11:10:00|337.8|337.55|337.65|337.5|337.8|337.65|337.6|337.45|96
1643195700000|2022-01-26 11:15:00|337.7|337.55|337.7|337.55|337.75|337.6|337.6|337.45|48
1643196000000|2022-01-26 11:20:00|337.65|337.5|337.45|337.25|337.7|337.5|337.45|337.25|21
1643196300000|2022-01-26 11:25:00|337.4|337.2|337.3|337.1|337.45|337.2|337.25|337.05|10
1643196600000|2022-01-26 11:30:00|337.25|337.15|337.45|337.25|337.45|337.3|337.25|337.1|225
1643196900000|2022-01-26 11:35:00|337.4|337.3|337.55|337.4|337.6|337.4|337.4|337.25|9
1643197200000|2022-01-26 11:40:00|337.5|337.35|337.55|337.35|337.6|337.4|337.5|337.3|12
1643197500000|2022-01-26 11:45:00|337.5|337.4|337.45|337.25|337.6|337.45|337.4|337.25|18
1643197800000|2022-01-26 11:50:00|337.4|337.2|337.6|337.45|337.65|337.45|337.35|337.2|162
1643198100000|2022-01-26 11:55:00|337.65|337.4|337.65|337.45|337.65|337.5|337.55|337.4|110
1643198400000|2022-01-26 12:00:00|337.75|337.5|337.45|337.3|337.75|337.6|337.3|337.1|47
1643198700000|2022-01-26 12:05:00|337.4|337.25|337.55|337.4|337.55|337.4|337.35|337.15|26
1643199000000|2022-01-26 12:10:00|337.5|337.35|337.3|337.15|337.6|337.4|337.3|337.15|35
1643199300000|2022-01-26 12:15:00|337.25|337.1|337.25|337.1|337.4|337.2|337.2|337.05|31
1643199600000|2022-01-26 12:20:00|337.3|337.15|337.2|337.05|337.35|337.2|337.2|337|17
1643199900000|2022-01-26 12:25:00|337.25|337.1|337.45|337.3|337.5|337.3|337.25|337.05|45
1643200200000|2022-01-26 12:30:00|337.5|337.25|337.45|337.3|337.5|337.3|337.35|337.2|95
1643200500000|2022-01-26 12:35:00|337.5|337.25|337.55|337.4|337.55|337.4|337.35|337.2|66
1643200800000|2022-01-26 12:40:00|337.6|337.45|337.55|337.4|337.65|337.5|337.5|337.3|13
1643201100000|2022-01-26 12:45:00|337.6|337.45|337.65|337.5|337.7|337.5|337.55|337.35|112
1643201400000|2022-01-26 12:50:00|337.7|337.45|337.65|337.5|337.7|337.5|337.55|337.4|139
1643201700000|2022-01-26 12:55:00|337.6|337.45|337.55|337.4|337.65|337.5|337.5|337.35|46
1643202000000|2022-01-26 13:00:00|337.5|337.35|337.55|337.4|337.6|337.45|337.5|337.35|169
1643202300000|2022-01-26 13:05:00|337.6|337.45|338|337.85|338|337.85|337.6|337.45|167
1643202600000|2022-01-26 13:10:00|338.05|337.9|337.9|337.75|338.1|337.95|337.85|337.7|41
1643202900000|2022-01-26 13:15:00|337.95|337.8|338.1|337.9|338.15|338|337.95|337.8|87
1643203200000|2022-01-26 13:20:00|338.05|337.95|338.35|338.15|338.35|338.2|338.05|337.9|65
1643203500000|2022-01-26 13:25:00|338.3|338.2|338.15|338|338.35|338.2|338.15|338|6
1643203800000|2022-01-26 13:30:00|338.2|338.05|338.2|338.05|338.3|338.15|338.15|337.95|31
1643204100000|2022-01-26 13:35:00|338.25|338.1|338.2|338.05|338.3|338.15|338.2|338|52
1643204400000|2022-01-26 13:40:00|338.25|338.1|338.2|338.05|338.3|338.15|338.15|337.95|17
1643204700000|2022-01-26 13:45:00|338.25|338.1|338.4|338.2|338.4|338.25|338.2|338.05|837
1643205000000|2022-01-26 13:50:00|338.35|338.15|338.3|338.1|338.4|338.2|338.2|338.05|50
1643205300000|2022-01-26 13:55:00|338.25|338.15|338.2|338|338.3|338.15|338.15|338|75
1643205600000|2022-01-26 14:00:00|338.15|337.95|338|337.85|338.25|338.1|338|337.85|308
1643205900000|2022-01-26 14:05:00|338.05|337.8|337.95|337.8|338.1|337.9|337.9|337.75|170
1643206200000|2022-01-26 14:10:00|337.9|337.75|337.85|337.65|337.95|337.8|337.8|337.65|9
1643206500000|2022-01-26 14:15:00|337.8|337.7|337.75|337.6|337.9|337.7|337.7|337.55|8
1643206800000|2022-01-26 14:20:00|337.8|337.55|337.7|337.55|337.9|337.7|337.7|337.55|65
1643207100000|2022-01-26 14:25:00|337.75|337.6|337.9|337.75|337.95|337.8|337.65|337.5|86
1643207400000|2022-01-26 14:30:00|337.95|337.8|337.65|337.5|338.05|337.9|337.65|337.5|240
1643207700000|2022-01-26 14:35:00|337.7|337.55|337.05|336.85|337.75|337.55|337|336.85|84
1643208000000|2022-01-26 14:40:00|337|336.9|336.9|336.75|337.25|337.1|336.7|336.55|115
1643208300000|2022-01-26 14:45:00|336.95|336.8|337.4|337.2|337.55|337.4|336.95|336.8|78
1643208600000|2022-01-26 14:50:00|337.35|337.15|337.8|337.6|337.9|337.7|337.25|337.05|113
1643208900000|2022-01-26 14:55:00|337.75|337.55|337.8|337.6|337.85|337.65|337.4|337.25|12
1643209200000|2022-01-26 15:00:00|337.85|337.55|338|337.8|338.1|337.9|337.6|337.3|88
1643209500000|2022-01-26 15:05:00|338.05|337.85|337.75|337.55|338.05|337.9|337.6|337.45|84
1643209800000|2022-01-26 15:10:00|337.7|337.5|337.25|337.05|337.75|337.6|337.25|337.05|7
1643210100000|2022-01-26 15:15:00|337.2|337.1|337|336.8|337.2|337.1|336.95|336.8|97
1643210400000|2022-01-26 15:20:00|337.05|336.85|336.65|336.45|337.15|336.95|336.6|336.45|11
1643210700000|2022-01-26 15:25:00|336.6|336.4|336.55|336.4|336.75|336.6|336.35|336.2|104
1643211000000|2022-01-26 15:30:00|336.6|336.35|336.45|336.25|336.7|336.55|336.1|335.95|94
1643211300000|2022-01-26 15:35:00|336.4|336.2|335.9|335.75|336.5|336.35|335.85|335.7|187
1643211600000|2022-01-26 15:40:00|335.95|335.7|335.4|335.25|335.95|335.8|335.4|335.2|401
1643211900000|2022-01-26 15:45:00|335.45|335.2|335.3|335.1|335.45|335.2|335.1|334.9|255
1643212200000|2022-01-26 15:50:00|335.25|335.15|335.45|335.3|335.55|335.35|335.25|335.1|114
1643212500000|2022-01-26 15:55:00|335.5|335.25|335.65|335.45|335.75|335.6|335.25|335.05|194
1643212800000|2022-01-26 16:00:00|335.6|335.4|335.6|335.4|335.65|335.45|335.4|335.25|39
1643213100000|2022-01-26 16:05:00|335.55|335.45|335.95|335.8|336|335.8|335.55|335.35|28
1643213400000|2022-01-26 16:10:00|336|335.85|336.5|336.25|336.5|336.35|335.9|335.75|42
1643213700000|2022-01-26 16:15:00|336.45|336.3|336.4|336.2|336.6|336.45|336.3|336.1|41
1643214000000|2022-01-26 16:20:00|336.35|336.25|336.6|336.4|336.7|336.5|336.3|336.15|31
1643214300000|2022-01-26 16:25:00|336.65|336.45|336.35|336.15|336.7|336.55|336.3|336.15|31
1643214600000|2022-01-26 16:30:00|336.45|336.2|336.35|336.15|336.6|336.4|336.2|336|36
1643214900000|2022-01-26 16:35:00|336.4|336.2|336.25|336.05|336.4|336.2|336.15|335.95|0
1643215200000|2022-01-26 16:40:00|336.3|336.1|336.5|336.3|336.65|336.45|336.3|336.05|15
1643215500000|2022-01-26 16:45:00|336.55|336.35|336.35|336.15|336.6|336.4|336.2|336.05|29
1643215800000|2022-01-26 16:50:00|336.3|336.2|336.45|336.3|336.55|336.4|336.1|335.95|32
1643216100000|2022-01-26 16:55:00|336.5|336.35|336.45|336.25|336.6|336.4|336.3|336.15|3
1643216400000|2022-01-26 17:00:00|336.5|336.3|336.4|336.15|336.6|336.45|336.3|336.15|2
1643216700000|2022-01-26 17:05:00|336.45|336.2|336.6|336.35|336.6|336.4|336.4|336.15|4
1643217000000|2022-01-26 17:10:00|336.55|336.4|336.7|336.5|336.75|336.6|336.4|336.2|28
1643217300000|2022-01-26 17:15:00|336.65|336.55|336.65|336.45|336.75|336.55|336.6|336.45|1
1643217600000|2022-01-26 17:20:00|336.7|336.5|336.65|336.45|336.75|336.6|336.6|336.4|0
1643217900000|2022-01-26 17:25:00|336.7|336.5|336.8|336.55|336.85|336.6|336.65|336.45|1
1643218200000|2022-01-26 17:30:00|336.75|336.6|336.55|336.4|336.8|336.6|336.45|336.3|9
1643218500000|2022-01-26 17:35:00|336.6|336.45|336.85|336.65|336.85|336.65|336.55|336.4|5
1643218800000|2022-01-26 17:40:00|336.9|336.7|337.15|336.9|337.15|336.95|336.85|336.65|8
1643219100000|2022-01-26 17:45:00|337.1|336.85|337.05|336.85|337.15|336.9|336.85|336.7|11
1643219400000|2022-01-26 17:50:00|337|336.8|336.95|336.8|337.05|336.85|336.85|336.7|8
1643219700000|2022-01-26 17:55:00|337|336.85|337.05|336.85|337.1|336.95|336.95|336.8|0
1643220000000|2022-01-26 18:00:00|337|336.9|336.65|336.5|337.05|336.9|336.5|336.3|35
1643220300000|2022-01-26 18:05:00|336.6|336.45|336.75|336.6|336.8|336.65|336.5|336.35|3
1643220600000|2022-01-26 18:10:00|336.7|336.55|336.95|336.75|337|336.8|336.7|336.5|193
1643220900000|2022-01-26 18:15:00|336.9|336.7|336.8|336.6|337|336.8|336.65|336.5|2
1643221200000|2022-01-26 18:20:00|336.75|336.65|336.5|336.3|336.75|336.65|336.45|336.25|14
1643221500000|2022-01-26 18:25:00|336.45|336.35|336.5|336.3|336.55|336.4|336.4|336.2|2
1643221800000|2022-01-26 18:30:00|336.45|336.25|336.3|336.1|336.5|336.35|336.25|336.1|3
1643222100000|2022-01-26 18:35:00|336.35|336.15|336.2|336|336.45|336.25|336.1|335.95|4
1643222400000|2022-01-26 18:40:00|336.15|336.05|336.25|336.05|336.35|336.15|336.15|335.95|6
1643222700000|2022-01-26 18:45:00|336.2|336|336.1|335.95|336.25|336.05|336.05|335.85|20
1643223000000|2022-01-26 18:50:00|336.05|335.9|336.1|335.85|336.25|336.05|336|335.85|54
1643223300000|2022-01-26 18:55:00|336.15|335.8|336.15|335.05|337|335.95|335.85|335.05|46
1643223600000|2022-01-26 19:00:00|337.15|335.1|337.1|336.4|337.5|337.1|336.55|335.1|14
1643223900000|2022-01-26 19:05:00|337.15|336.45|336.9|336.3|337.3|336.85|336.75|336.25|3
1643224200000|2022-01-26 19:10:00|336.85|336.35|336|335.35|336.85|336.35|336|335.25|1
1643224500000|2022-01-26 19:15:00|336.05|335.4|335.95|335.75|336.15|335.85|335.6|335.35|6
1643224800000|2022-01-26 19:20:00|336|335.8|336.05|335.85|336.1|335.95|335.65|335.45|14
1643225100000|2022-01-26 19:25:00|336.1|335.95|336.45|336.25|336.6|336.35|336.05|335.95|26
1643225400000|2022-01-26 19:30:00|336.4|336.2|335.65|335.45|336.45|336.3|335.55|335.35|9
1643225700000|2022-01-26 19:35:00|335.7|335.5|336.1|335.95|336.45|336.25|335.25|335.05|42
1643226000000|2022-01-26 19:40:00|336.2|335.9|335|334.8|336.25|336|335|334.7|24
1643226300000|2022-01-26 19:45:00|334.85|334.75|334.5|334.25|335.05|334.85|334.3|334.1|55
1643226600000|2022-01-26 19:50:00|334.4|334.3|334.55|334.4|335.05|334.8|334.3|334.1|30
1643226900000|2022-01-26 19:55:00|334.6|334.35|334.2|333.95|334.6|334.4|334.05|333.85|31
1643227200000|2022-01-26 20:00:00|334.15|334|333|332.85|334.2|334|333|332.85|53
1643227500000|2022-01-26 20:05:00|333.05|332.9|332.3|332|333.1|332.95|332.3|332|41
1643227800000|2022-01-26 20:10:00|332.35|332.05|332.65|332.4|333.25|333|332.35|332.05|39
1643228100000|2022-01-26 20:15:00|332.6|332.45|332.2|332|332.95|332.7|332.15|331.95|24
1643228400000|2022-01-26 20:20:00|332.25|332.1|332.3|332.05|332.5|332.3|331.95|331.75|44
1643228700000|2022-01-26 20:25:00|332.35|332.1|333.1|332.85|333.2|332.95|332.05|331.85|23
1643229000000|2022-01-26 20:30:00|333.05|332.8|332.7|332.45|333.25|333.05|332.6|332.45|12
1643229300000|2022-01-26 20:35:00|332.65|332.4|332.65|332.45|332.95|332.7|332.3|332.1|7
1643229600000|2022-01-26 20:40:00|332.7|332.4|333|332.8|333.2|333|332.45|332.25|17
1643229900000|2022-01-26 20:45:00|332.95|332.75|333.05|332.7|333.3|333.1|332.8|332.35|13
1643230200000|2022-01-26 20:50:00|333.1|332.65|333.15|332.95|333.15|332.95|332.7|332.3|18
1643230500000|2022-01-26 20:55:00|333|332.85|332.95|332.8|333.35|333.05|332.9|332.6|8
1643230800000|2022-01-26 21:00:00|333|332.85|333.05|332.85|333.2|332.85|332.8|332.6|46
1643231100000|2022-01-26 21:05:00|333|332.8|332.9|332.7|333.2|332.95|332.6|332.3|41
1643231400000|2022-01-26 21:10:00|332.85|332.6|332.8|332.2|332.9|332.6|332.7|332.1|3
1643231700000|2022-01-26 21:15:00|332.9|332.3|333.1|332.5|333.1|332.5|332.7|332.1|0
1643232000000|2022-01-26 21:20:00|333|332.4|333|332.4|333.2|332.6|332.8|332.2|0
1643232300000|2022-01-26 21:25:00|333.1|332.5|333.1|332.5|333.2|332.6|332.9|332.3|0
1643232600000|2022-01-26 21:30:00|333.2|332.6|332.9|332.3|333.2|332.6|332.9|332.3|0
1643232900000|2022-01-26 21:35:00|333|332.4|332.8|332.2|333|332.4|332.6|332|0
1643233200000|2022-01-26 21:40:00|332.7|332.1|333.2|332.6|333.2|332.6|332.7|332.1|0
1643233500000|2022-01-26 21:45:00|333.1|332.5|333.4|332.8|333.5|332.9|333.1|332.5|0
1643233800000|2022-01-26 21:50:00|333.3|332.7|333.5|332.9|333.5|332.9|333.1|332.5|0
1643234100000|2022-01-26 21:55:00|333.4|332.8|333.4|332.8|333.5|332.9|333.3|332.7|0
1643234400000|2022-01-26 22:00:00|333.3|332.7|333.4|332.8|333.4|332.8|333.3|332.7|0
1643235000000|2022-01-26 22:10:00|333.5|332.9|333.5|332.9|333.5|332.9|333.4|332.8|0
1643235300000|2022-01-26 22:15:00|333.6|333|333.6|333|333.6|333|333.6|333|0
1643235600000|2022-01-26 22:20:00|333.5|332.9|333.8|333.2|333.9|333.3|333.5|332.9|0
1643235900000|2022-01-26 22:25:00|334|333.4|333.9|333.3|334|333.4|333.9|333.3|0
1643236200000|2022-01-26 22:30:00|334|333.4|334|333.4|334|333.4|333.9|333.3|0
1643236500000|2022-01-26 22:35:00|333.9|333.3|334.1|333.5|334.1|333.5|333.9|333.3|0
1643236800000|2022-01-26 22:40:00|334.2|333.6|334.3|333.7|334.4|333.8|334.1|333.5|0
1643237100000|2022-01-26 22:45:00|334.2|333.6|334.4|333.8|334.5|333.9|334.2|333.6|0
1643237400000|2022-01-26 22:50:00|334.3|333.7|334.3|333.7|334.4|333.8|334.3|333.7|0
1643237700000|2022-01-26 22:55:00|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|0
1643238000000|2022-01-26 23:00:00|334.6|334|335.3|334.7|335.3|334.7|334.4|333.8|0
1643238300000|2022-01-26 23:05:00|335.2|334.6|335.9|335.3|335.9|335.3|335.1|334.5|0
1643238600000|2022-01-26 23:10:00|335.8|335.2|335.8|335.2|335.9|335.3|335.6|335|0
1643238900000|2022-01-26 23:15:00|335.7|335.1|335.5|334.9|335.9|335.3|335.3|334.7|0
1643239200000|2022-01-26 23:20:00|335.6|335|335.6|335|335.8|335.2|335.6|335|0
1643239500000|2022-01-26 23:25:00|335.7|335.1|335.7|335.1|335.8|335.2|335.5|334.9|0
1643239800000|2022-01-26 23:30:00|335.8|335.2|336|335.4|336.1|335.5|335.7|335.1|0
1643240100000|2022-01-26 23:35:00|335.9|335.3|335.8|335.2|336|335.4|335.8|335.2|0
1643240400000|2022-01-26 23:40:00|335.9|335.3|335.8|335.2|335.9|335.3|335.7|335.1|0
1643240700000|2022-01-26 23:45:00|335.9|335.3|335.9|335.3|336|335.4|335.8|335.2|0
1643241000000|2022-01-26 23:50:00|335.8|335.2|335.7|335.1|335.9|335.3|335.7|335.1|0
1643241300000|2022-01-26 23:55:00|335.6|335|335.8|335.2|335.8|335.2|335.6|335|0
1643241600000|2022-01-27 00:00:00|335.7|335.1|335.6|335|335.8|335.2|335.4|334.8|0
1643241900000|2022-01-27 00:05:00|335.5|334.9|335.3|334.7|335.5|334.9|335.2|334.6|0
1643242200000|2022-01-27 00:10:00|335.2|334.6|335|334.4|335.3|334.7|334.9|334.3|0
1643242500000|2022-01-27 00:15:00|334.9|334.3|334.6|334|335|334.4|334.5|333.9|0
1643242800000|2022-01-27 00:20:00|334.5|333.9|334.8|334.2|334.8|334.2|334.4|333.8|0
1643243100000|2022-01-27 00:25:00|334.7|334.1|334.5|333.9|334.8|334.2|334.4|333.8|0
1643243400000|2022-01-27 00:30:00|334.75|333.35|332.95|332.7|335|334.1|332.8|332.55|6642
1643243700000|2022-01-27 00:35:00|332.9|332.6|331.85|331.65|332.9|332.6|331.8|331.65|123
1643244000000|2022-01-27 00:40:00|331.9|331.7|331.7|331.5|332.5|332.3|331.2|331.05|466
1643244300000|2022-01-27 00:45:00|331.65|331.45|332.2|332|332.4|332.25|331.65|331.45|145
1643244600000|2022-01-27 00:50:00|332.25|331.95|331.8|331.65|332.3|332.1|331.8|331.65|1486
1643244900000|2022-01-27 00:55:00|331.85|331.55|331.3|331.1|331.85|331.65|331.2|331.05|107
1643245200000|2022-01-27 01:00:00|331.25|331.15|332.05|331.8|332.1|331.9|331.05|330.85|898
1643245500000|2022-01-27 01:05:00|332.1|331.85|330.9|330.7|332.1|331.85|330.8|330.65|544
1643245800000|2022-01-27 01:10:00|330.85|330.65|330.1|329.9|331.1|330.9|330|329.85|832
1643246100000|2022-01-27 01:15:00|330.05|329.85|330.2|330.05|330.5|330.35|329.95|329.8|855
1643246400000|2022-01-27 01:20:00|330.25|330|331.2|331|331.2|331.05|330.2|330|593
1643246700000|2022-01-27 01:25:00|331.25|331.15|331.4|331.2|331.55|331.35|330.8|330.65|391
1643247000000|2022-01-27 01:30:00|331.35|331.25|331.85|331.65|332|331.85|331.25|331.05|410
1643247300000|2022-01-27 01:35:00|331.9|331.7|331.8|331.6|332.25|332.05|331.75|331.55|1257
1643247600000|2022-01-27 01:40:00|331.75|331.65|332|331.85|332.5|332.3|331.75|331.6|346
1643247900000|2022-01-27 01:45:00|332.05|331.8|331.85|331.7|332.2|332|331.85|331.65|197
1643248200000|2022-01-27 01:50:00|331.8|331.65|331.8|331.6|332.25|332.1|331.8|331.6|5333
1643248500000|2022-01-27 01:55:00|331.75|331.65|331.6|331.4|331.8|331.65|331.25|331.05|284
1643248800000|2022-01-27 02:00:00|331.55|331.45|331.05|330.9|331.55|331.45|330.95|330.8|1588
1643249100000|2022-01-27 02:05:00|331.1|330.85|330.85|330.7|331.25|331.05|330.8|330.65|974
1643249400000|2022-01-27 02:10:00|330.8|330.65|331.15|330.95|331.15|331|330.8|330.65|191
1643249700000|2022-01-27 02:15:00|331.1|331|331.1|330.9|331.15|331|330.85|330.7|188
1643250000000|2022-01-27 02:20:00|331.15|330.95|331.35|331.15|331.35|331.2|330.95|330.75|158
1643250300000|2022-01-27 02:25:00|331.3|331.1|331.45|331.25|331.6|331.45|331.25|331.05|166
1643250600000|2022-01-27 02:30:00|331.4|331.3|331.2|331|331.5|331.3|331.15|330.95|140
1643250900000|2022-01-27 02:35:00|331.15|331.05|331.5|331.35|331.8|331.65|331.15|331|168
1643251200000|2022-01-27 02:40:00|331.55|331.4|331.35|331.15|331.55|331.4|331.15|330.95|188
1643251500000|2022-01-27 02:45:00|331.4|331.2|331.2|331|331.4|331.25|330.95|330.8|223
1643251800000|2022-01-27 02:50:00|331.15|330.95|331.1|330.9|331.3|331.1|331|330.85|805
1643252100000|2022-01-27 02:55:00|331.05|330.95|330.95|330.75|331.2|331|330.8|330.65|213
1643252400000|2022-01-27 03:00:00|330.9|330.8|331.05|330.85|331.3|331.15|330.8|330.65|194
1643252700000|2022-01-27 03:05:00|331|330.9|330.9|330.75|331.05|330.9|330.8|330.6|197
1643253000000|2022-01-27 03:10:00|330.95|330.8|330.65|330.5|331|330.8|330.65|330.45|229
1643253300000|2022-01-27 03:15:00|330.55|330.4|330.75|330.6|330.8|330.65|330.55|330.4|118
1643253600000|2022-01-27 03:20:00|330.8|330.65|330.85|330.65|330.95|330.8|330.5|330.35|209
1643253900000|2022-01-27 03:25:00|330.8|330.6|330.9|330.75|331|330.85|330.65|330.45|340
1643254200000|2022-01-27 03:30:00|330.95|330.8|331.35|331.2|331.45|331.25|330.85|330.65|209
1643254500000|2022-01-27 03:35:00|331.3|331.15|331.25|331.05|331.4|331.25|331.05|330.85|194
1643254800000|2022-01-27 03:40:00|331.2|331|330.9|330.7|331.2|331|330.8|330.65|242
1643255100000|2022-01-27 03:45:00|330.85|330.75|331.05|330.85|331.15|331|330.8|330.6|348
1643255400000|2022-01-27 03:50:00|331|330.9|331.2|331.05|331.4|331.25|331|330.85|273
1643255700000|2022-01-27 03:55:00|331.25|331.1|331.35|331.2|331.4|331.25|330.95|330.8|218
1643256000000|2022-01-27 04:00:00|331.3|331.15|331.2|331.05|331.4|331.25|331.1|330.95|702
1643256300000|2022-01-27 04:05:00|331.25|331.1|331.25|331.05|331.35|331.2|331.15|331|146
1643256600000|2022-01-27 04:10:00|331.2|331|331.15|331|331.5|331.3|331.05|330.85|127
1643256900000|2022-01-27 04:15:00|331.2|331.05|331.4|331.25|331.6|331.4|331.1|330.95|198
1643257200000|2022-01-27 04:20:00|331.45|331.3|331.25|331.05|331.5|331.3|331.2|331|106
1643257500000|2022-01-27 04:25:00|331.2|331.1|331.25|331.05|331.45|331.25|331.1|330.9|154
1643257800000|2022-01-27 04:30:00|331.2|331.1|331.3|331.1|331.5|331.35|331.2|331.05|114
1643258100000|2022-01-27 04:35:00|331.25|331.15|331.15|331|331.3|331.15|331.15|331|112
1643258400000|2022-01-27 04:40:00|331.2|331.05|331.15|330.95|331.25|331.05|331|330.8|204
1643258700000|2022-01-27 04:45:00|331.1|331|331.2|331.05|331.3|331.1|331.1|330.9|131
1643259000000|2022-01-27 04:50:00|331.25|331.1|331.45|331.3|331.45|331.3|331.2|331.05|144
1643259300000|2022-01-27 04:55:00|331.4|331.25|331.25|331.1|331.4|331.25|331.1|330.95|486
1643259600000|2022-01-27 05:00:00|331.3|331.15|332.15|331.95|332.15|332|331.2|331.05|248
1643259900000|2022-01-27 05:05:00|332.2|332|331.9|331.75|332.2|332.05|331.75|331.55|247
1643260200000|2022-01-27 05:10:00|331.85|331.7|331.65|331.5|332|331.85|331.6|331.4|3813
1643260500000|2022-01-27 05:15:00|331.7|331.45|331.75|331.6|331.8|331.65|331.4|331.2|161
1643260800000|2022-01-27 05:20:00|331.8|331.65|331.9|331.7|332|331.85|331.65|331.5|170
1643261100000|2022-01-27 05:25:00|331.85|331.75|331.85|331.7|331.95|331.8|331.7|331.55|205
1643261400000|2022-01-27 05:30:00|331.9|331.75|332.15|331.95|332.2|332|331.8|331.65|196
1643261700000|2022-01-27 05:35:00|332.2|332|332.15|331.95|332.35|332.2|332.05|331.9|168
1643262000000|2022-01-27 05:40:00|332.2|332|332.1|331.9|332.2|332.05|331.9|331.75|113
1643262300000|2022-01-27 05:45:00|332.05|331.85|332.05|331.85|332.1|331.95|331.85|331.7|115
1643262600000|2022-01-27 05:50:00|332|331.9|331.95|331.8|332.25|332.1|331.95|331.75|219
1643262900000|2022-01-27 05:55:00|331.9|331.75|331.95|331.8|332.05|331.85|331.85|331.7|132
1643263200000|2022-01-27 06:00:00|331.9|331.75|331.4|331.2|331.9|331.75|331.4|331.2|261
1643263500000|2022-01-27 06:05:00|331.45|331.25|331.3|331.15|331.5|331.3|331.1|330.95|233
1643263800000|2022-01-27 06:10:00|331.35|331.2|331.25|331.05|331.5|331.3|331.2|331.05|229
1643264100000|2022-01-27 06:15:00|331.2|331.1|331.3|331.15|331.4|331.25|331.1|330.9|252
1643264400000|2022-01-27 06:20:00|331.35|331.2|331.1|330.95|331.4|331.25|331.05|330.9|177
1643264700000|2022-01-27 06:25:00|331.15|331|331.05|330.9|331.15|331|330.9|330.75|284
1643265000000|2022-01-27 06:30:00|331|330.85|330.85|330.65|331.05|330.9|330.6|330.4|350
1643265300000|2022-01-27 06:35:00|330.8|330.6|330.5|330.3|330.8|330.65|330.45|330.25|209
1643265600000|2022-01-27 06:40:00|330.45|330.35|330.55|330.4|330.65|330.5|330.35|330.2|554
1643265900000|2022-01-27 06:45:00|330.6|330.35|330.15|329.95|330.6|330.35|330.1|329.95|396
1643266200000|2022-01-27 06:50:00|330.1|330|330.6|330.45|330.65|330.5|330.1|329.95|586
1643266500000|2022-01-27 06:55:00|330.65|330.5|330.3|330.15|330.65|330.5|330.25|330.1|271
1643266800000|2022-01-27 07:00:00|330.35|330.2|330.7|330.55|330.9|330.75|330.35|330.2|239
1643267100000|2022-01-27 07:05:00|330.75|330.6|330.4|330.2|330.9|330.75|330.3|330.15|413
1643267400000|2022-01-27 07:10:00|330.35|330.25|330.55|330.35|330.85|330.65|330.2|330|306
1643267700000|2022-01-27 07:15:00|330.5|330.3|330.6|330.45|330.7|330.55|330.5|330.3|350
1643268000000|2022-01-27 07:20:00|330.55|330.4|330.45|330.25|330.8|330.6|330.4|330.25|823
1643268300000|2022-01-27 07:25:00|330.5|330.3|330.6|330.4|330.9|330.7|330.45|330.25|282
1643268600000|2022-01-27 07:30:00|330.55|330.45|330.6|330.4|330.8|330.65|330.5|330.35|191
1643268900000|2022-01-27 07:35:00|330.55|330.45|330.85|330.7|330.9|330.75|330.55|330.4|163
1643269200000|2022-01-27 07:40:00|330.9|330.75|330.9|330.75|331.05|330.9|330.8|330.65|275
1643269500000|2022-01-27 07:45:00|330.95|330.8|330.7|330.5|331|330.85|330.65|330.5|232
1643269800000|2022-01-27 07:50:00|330.65|330.55|330.9|330.75|330.9|330.75|330.55|330.35|243
1643270100000|2022-01-27 07:55:00|331|330.8|330.95|330.75|331.1|330.95|330.75|330.6|420
1643270400000|2022-01-27 08:00:00|331|330.8|331.5|331.35|331.55|331.4|330.8|330.6|392
1643270700000|2022-01-27 08:05:00|331.55|331.4|331.8|331.65|331.85|331.7|331.45|331.3|285
1643271000000|2022-01-27 08:10:00|331.85|331.6|332.35|332.2|332.35|332.2|331.75|331.6|333
1643271300000|2022-01-27 08:15:00|332.3|332.15|332.45|332.3|332.45|332.3|332.15|332|236
1643271600000|2022-01-27 08:20:00|332.5|332.35|332.25|332.1|332.65|332.5|332.25|332.1|268
1643271900000|2022-01-27 08:25:00|332.3|332.15|332.2|332|332.5|332.3|332.1|331.95|184
1643272200000|2022-01-27 08:30:00|332.25|332.05|332.25|332.05|332.25|332.1|332|331.8|1244
1643272500000|2022-01-27 08:35:00|332.2|332.1|332.05|331.9|332.35|332.2|332.05|331.9|355
1643272800000|2022-01-27 08:40:00|332.1|331.95|332.25|332.1|332.35|332.15|332.05|331.9|270
1643273100000|2022-01-27 08:45:00|332.3|332.15|332.25|332.1|332.5|332.3|332.1|331.95|279
1643273400000|2022-01-27 08:50:00|332.3|332.15|332.55|332.4|332.6|332.45|332.25|332.1|357
1643273700000|2022-01-27 08:55:00|332.5|332.35|332.55|332.35|332.85|332.7|332.3|332.1|897
1643274000000|2022-01-27 09:00:00|332.6|332.4|333|332.8|333.25|333.05|332.55|332.4|649
1643274300000|2022-01-27 09:05:00|332.95|332.75|332.85|332.7|333.2|333.05|332.85|332.7|336
1643274600000|2022-01-27 09:10:00|332.9|332.75|332.95|332.8|333.2|332.95|332.75|332.6|103
1643274900000|2022-01-27 09:15:00|333|332.85|332.8|332.6|333.05|332.85|332.75|332.6|121
1643275200000|2022-01-27 09:20:00|333.15|332.55|333.55|332.95|333.55|332.95|332.95|332.35|0
1643275500000|2022-01-27 09:25:00|333.45|332.85|333.75|333.15|333.85|333.25|333.45|332.85|10
1643275800000|2022-01-27 09:30:00|333.65|333.05|333.45|332.85|333.75|333.15|333.45|332.85|0
1643276100000|2022-01-27 09:35:00|333.35|332.75|333.35|332.75|333.55|332.95|333.35|332.75|0
1643276400000|2022-01-27 09:40:00|333.45|332.85|333.75|333.15|333.75|333.15|333.35|332.75|0
1643276700000|2022-01-27 09:45:00|333.65|333.05|333.95|333.35|334.05|333.45|333.65|333.05|0
1643277000000|2022-01-27 09:50:00|333.35|333.05|333.7|333.5|333.8|333.6|333.35|333.05|43
1643277300000|2022-01-27 09:55:00|333.75|333.55|333.5|333.3|333.8|333.65|333.45|333.3|20
1643277600000|2022-01-27 10:00:00|333.45|333.35|333.8|333.6|333.85|333.7|333.4|333.2|32
1643277900000|2022-01-27 10:05:00|333.75|333.55|333.75|333.6|333.9|333.75|333.75|333.55|12
1643278200000|2022-01-27 10:10:00|333.8|333.65|333.3|333.1|333.85|333.7|333.25|333.1|50
1643278500000|2022-01-27 10:15:00|333.35|333.15|333.35|333.15|333.55|333.35|333.3|333.1|18
1643278800000|2022-01-27 10:20:00|333.3|333.2|333.25|333.05|333.45|333.25|333.15|333|36
1643279100000|2022-01-27 10:25:00|333.2|333|333.3|333.1|333.3|333.1|333.15|332.95|104
1643279400000|2022-01-27 10:30:00|333.25|333.15|333.3|333.1|333.5|333.35|333.2|333.05|20
1643279700000|2022-01-27 10:35:00|333.25|333.05|333.3|333.05|333.3|333.15|333.15|332.95|5
1643280000000|2022-01-27 10:40:00|333.25|333|333.1|332.85|333.25|333|333.05|332.85|11
1643280300000|2022-01-27 10:45:00|333.15|332.9|332.9|332.7|333.3|333.1|332.9|332.7|4
1643280600000|2022-01-27 10:50:00|332.85|332.75|332.55|332.35|332.85|332.75|332.55|332.35|51
1643280900000|2022-01-27 10:55:00|332.6|332.4|332.55|332.35|332.65|332.45|332.4|332.2|34
1643281200000|2022-01-27 11:00:00|332.6|332.4|332.75|332.55|332.8|332.6|332.5|332.3|10
1643281500000|2022-01-27 11:05:00|332.7|332.6|332.8|332.6|332.95|332.75|332.7|332.55|1
1643281800000|2022-01-27 11:10:00|332.75|332.65|333.1|332.95|333.1|332.95|332.7|332.55|19
1643282100000|2022-01-27 11:15:00|333.15|333|333.1|332.9|333.25|333.1|333.1|332.9|36
1643282400000|2022-01-27 11:20:00|333.05|332.8|333.05|332.85|333.05|332.85|333.05|332.7|22
1643282700000|2022-01-27 11:25:00|333|332.9|333.25|333.05|333.3|333.1|333|332.8|13
1643283000000|2022-01-27 11:30:00|333.2|333|333.15|332.95|333.25|333.05|333.1|332.95|10
1643283300000|2022-01-27 11:35:00|333.1|333|332.85|332.65|333.25|333.05|332.8|332.6|75
1643283600000|2022-01-27 11:40:00|332.8|332.6|333|332.8|333.05|332.85|332.8|332.6|6
1643283900000|2022-01-27 11:45:00|332.95|332.85|333.1|332.9|333.15|332.9|332.8|332.65|1
1643284200000|2022-01-27 11:50:00|333.05|332.95|333.25|333.05|333.35|333.15|333.05|332.9|22
1643284500000|2022-01-27 11:55:00|333.2|333|333.45|333.3|333.5|333.3|333.05|332.9|25
1643284800000|2022-01-27 12:00:00|333.6|333.45|333.5|333.25|333.65|333.5|333.45|333.15|61
1643285100000|2022-01-27 12:05:00|333.45|333.2|333.45|333.3|333.5|333.3|333.35|333.15|2
1643285400000|2022-01-27 12:10:00|333.5|333.25|333.8|333.6|333.85|333.65|333.45|333.25|68
1643285700000|2022-01-27 12:15:00|333.75|333.65|333.5|333.3|333.9|333.7|333.5|333.3|41
1643286000000|2022-01-27 12:20:00|333.55|333.35|333.3|333.15|333.6|333.4|333.25|333.1|21
1643286300000|2022-01-27 12:25:00|333.35|333.2|333.45|333.25|333.55|333.35|333.3|333.15|9
1643286600000|2022-01-27 12:30:00|333.5|333.3|333.05|332.9|333.6|333.4|333.05|332.9|14
1643286900000|2022-01-27 12:35:00|333.1|332.95|333.15|332.95|333.3|333.05|332.95|332.8|45
1643287200000|2022-01-27 12:40:00|333.1|333|333.1|332.9|333.3|333.1|333.05|332.9|18
1643287500000|2022-01-27 12:45:00|333.05|332.95|333.45|333.2|333.5|333.25|333.05|332.9|11
1643287800000|2022-01-27 12:50:00|333.5|333.25|333.8|333.6|333.85|333.65|333.45|333.2|16
1643288100000|2022-01-27 12:55:00|333.75|333.65|333.85|333.65|333.85|333.7|333.75|333.6|11
1643288400000|2022-01-27 13:00:00|333.9|333.7|333.85|333.65|334|333.85|333.8|333.6|15
1643288700000|2022-01-27 13:05:00|333.9|333.7|334.1|333.95|334.1|333.95|333.85|333.7|18
1643289000000|2022-01-27 13:10:00|334.15|333.9|334|333.8|334.15|334|333.9|333.75|32
1643289300000|2022-01-27 13:15:00|333.95|333.85|334.05|333.85|334.05|333.9|333.85|333.7|16
1643289600000|2022-01-27 13:20:00|334.1|333.9|334.1|333.9|334.1|333.95|333.9|333.7|3
1643289900000|2022-01-27 13:25:00|334.05|333.85|334.05|333.7|334.2|334|333.95|333.7|13
1643290200000|2022-01-27 13:30:00|334.1|333.75|334.1|333.9|334.2|334|334.05|333.75|67
1643290500000|2022-01-27 13:35:00|334.05|333.95|333.95|333.75|334.15|334|333.9|333.7|246
1643290800000|2022-01-27 13:40:00|333.9|333.8|334.15|333.95|334.2|334|333.9|333.8|11
1643291100000|2022-01-27 13:45:00|334.2|334|334.4|334.15|334.4|334.2|334.2|334|27
1643291400000|2022-01-27 13:50:00|334.35|334.2|334.5|334.35|334.55|334.4|334.35|334.15|64
1643291700000|2022-01-27 13:55:00|334.45|334.3|334.6|334.45|334.65|334.45|334.45|334.3|52
1643292000000|2022-01-27 14:00:00|334.65|334.5|334.75|334.6|334.9|334.7|334.6|334.5|83
1643292300000|2022-01-27 14:05:00|334.7|334.55|334.75|334.6|334.85|334.7|334.65|334.5|138
1643292600000|2022-01-27 14:10:00|334.8|334.65|334.85|334.7|334.9|334.7|334.7|334.55|28
1643292900000|2022-01-27 14:15:00|334.8|334.65|334.65|334.45|334.85|334.7|334.65|334.45|151
1643293200000|2022-01-27 14:20:00|334.7|334.5|334.6|334.4|334.7|334.55|334.55|334.4|108
1643293500000|2022-01-27 14:25:00|334.65|334.45|334.85|334.7|334.85|334.7|334.6|334.4|20
1643293800000|2022-01-27 14:30:00|334.9|334.65|334.5|334.3|334.95|334.8|334.5|334.3|104
1643294100000|2022-01-27 14:35:00|334.45|334.25|334.3|334.15|334.5|334.3|334|333.85|139
1643294400000|2022-01-27 14:40:00|334.25|334.1|334.9|334.75|334.95|334.8|334.25|334.05|164
1643294700000|2022-01-27 14:45:00|334.95|334.7|335.25|335.1|335.25|335.1|334.65|334.5|145
1643295000000|2022-01-27 14:50:00|335.3|335.15|335.7|335.55|335.85|335.7|335.3|335.15|178
1643295300000|2022-01-27 14:55:00|335.75|335.6|335.75|335.55|336.05|335.9|335.4|335.25|162
1643295600000|2022-01-27 15:00:00|335.7|335.6|335.75|335.5|335.8|335.6|335.35|335.2|59
1643295900000|2022-01-27 15:05:00|335.8|335.55|335.95|335.75|336.1|335.9|335.55|335.4|54
1643296200000|2022-01-27 15:10:00|335.9|335.8|335.9|335.7|336.15|335.95|335.85|335.6|43
1643296500000|2022-01-27 15:15:00|335.95|335.75|335.7|335.5|335.95|335.75|335.55|335.4|31
1643296800000|2022-01-27 15:20:00|335.75|335.45|335.5|335.35|336|335.8|335.5|335.35|59
1643297100000|2022-01-27 15:25:00|335.55|335.3|334.85|334.7|335.65|335.45|334.85|334.7|87
1643297400000|2022-01-27 15:30:00|334.8|334.65|334.45|334.25|335|334.8|334.25|334.1|143
1643297700000|2022-01-27 15:35:00|334.4|334.2|333.95|333.75|334.45|334.2|333.85|333.65|56
1643298000000|2022-01-27 15:40:00|334|333.8|334.75|334.55|334.75|334.6|333.95|333.75|24
1643298300000|2022-01-27 15:45:00|334.8|334.6|334.7|334.5|334.95|334.75|334.5|334.35|31
1643298600000|2022-01-27 15:50:00|334.65|334.45|334.8|334.6|334.9|334.7|334.55|334.4|26
1643298900000|2022-01-27 15:55:00|334.75|334.65|335.25|335.05|335.4|335.25|334.75|334.6|38
1643299200000|2022-01-27 16:00:00|335.3|335.1|335.6|335.45|335.7|335.55|335.3|335.1|32
1643299500000|2022-01-27 16:05:00|335.65|335.5|335.35|335.15|335.85|335.65|335.3|335.1|48
1643299800000|2022-01-27 16:10:00|335.3|335.2|335.6|335.45|335.8|335.6|335.3|335.1|27
1643300100000|2022-01-27 16:15:00|335.65|335.4|335.25|335.1|335.65|335.4|335|334.85|35
1643300400000|2022-01-27 16:20:00|335.2|335.05|335.05|334.9|335.35|335.15|335|334.8|38
1643300700000|2022-01-27 16:25:00|335.1|334.85|335|334.8|335.15|334.95|334.75|334.6|61
1643301000000|2022-01-27 16:30:00|334.95|334.85|335.5|335.3|335.5|335.3|334.85|334.65|90
1643301300000|2022-01-27 16:35:00|335.45|335.25|335.45|335.25|335.8|335.6|335.4|335.25|43
1643301600000|2022-01-27 16:40:00|335.4|335.3|335.5|335.25|335.7|335.55|335.35|335.2|30
1643301900000|2022-01-27 16:45:00|335.45|335.3|335.4|335.2|335.6|335.4|335.35|335.2|51
1643302200000|2022-01-27 16:50:00|335.35|335.25|335.4|335.25|335.4|335.25|335.1|334.95|19
1643302500000|2022-01-27 16:55:00|335.45|335.3|335.25|335.1|335.5|335.3|335.15|335|27
1643302800000|2022-01-27 17:00:00|335.3|335.15|335.1|334.95|335.3|335.15|334.9|334.7|16
1643303100000|2022-01-27 17:05:00|335.05|334.9|334.75|334.55|335.1|334.9|334.6|334.45|13
1643303400000|2022-01-27 17:10:00|334.7|334.6|334.6|334.4|334.7|334.6|334.45|334.25|18
1643303700000|2022-01-27 17:15:00|334.55|334.35|334.25|334.1|334.6|334.4|334.05|333.9|17
1643304000000|2022-01-27 17:20:00|334.2|334.05|333.95|333.75|334.3|334.15|333.9|333.75|33
1643304300000|2022-01-27 17:25:00|334|333.8|333.9|333.7|334.2|334|333.75|333.6|30
1643304600000|2022-01-27 17:30:00|333.85|333.65|333.8|333.55|334|333.8|333.65|333.5|235
1643304900000|2022-01-27 17:35:00|333.75|333.6|333.5|333.25|333.75|333.6|333.45|333.2|22
1643305200000|2022-01-27 17:40:00|333.45|333.2|333.5|333.25|333.65|333.45|333.45|333.2|10
1643305500000|2022-01-27 17:45:00|333.45|333.2|333.05|332.85|333.5|333.2|333|332.8|40
1643305800000|2022-01-27 17:50:00|333.1|332.9|333.45|333.25|333.5|333.25|333.1|332.9|13
1643306100000|2022-01-27 17:55:00|333.5|333.3|333.55|333.35|333.85|333.6|333.45|333.3|6
1643306400000|2022-01-27 18:00:00|333.5|333.3|333.15|332.9|333.7|333.45|333.15|332.9|91
1643306700000|2022-01-27 18:05:00|333.1|332.8|333.05|332.85|333.2|333|332.75|332.5|40
1643307000000|2022-01-27 18:10:00|333|332.8|333.05|332.85|333.15|332.95|332.75|332.6|30
1643307300000|2022-01-27 18:15:00|333.1|332.9|333.05|332.8|333.3|333.05|332.85|332.7|15
1643307600000|2022-01-27 18:20:00|333|332.75|332.6|332.4|333|332.8|332.55|332.4|69
1643307900000|2022-01-27 18:25:00|332.65|332.45|332.4|332.25|332.7|332.55|332.35|332.2|31
1643308200000|2022-01-27 18:30:00|332.45|332.2|332.8|332.6|332.8|332.6|332.4|332.2|32
1643308500000|2022-01-27 18:35:00|332.75|332.55|332.6|332.4|333.1|332.85|332.55|332.35|35
1643308800000|2022-01-27 18:40:00|332.65|332.45|332.95|332.65|332.95|332.75|332.4|332.25|27
1643309100000|2022-01-27 18:45:00|332.9|332.6|333.1|332.85|333.15|332.85|332.7|332.55|12
1643309400000|2022-01-27 18:50:00|333.05|332.8|333|332.75|333.15|332.85|332.75|332.6|9
1643309700000|2022-01-27 18:55:00|332.95|332.8|333.45|333.2|333.5|333.25|332.9|332.7|24
1643310000000|2022-01-27 19:00:00|333.4|333.15|333.85|333.6|333.9|333.65|333.35|333.15|9
1643310300000|2022-01-27 19:05:00|333.8|333.65|333.9|333.7|334.1|333.95|333.65|333.5|11
1643310600000|2022-01-27 19:10:00|333.85|333.65|333.85|333.65|334|333.85|333.75|333.55|11
1643310900000|2022-01-27 19:15:00|333.9|333.7|333.55|333.35|333.95|333.75|333.5|333.3|9
1643311200000|2022-01-27 19:20:00|333.6|333.3|333.05|332.8|333.6|333.35|333.05|332.8|29
1643311500000|2022-01-27 19:25:00|333|332.75|332.8|332.6|333.05|332.85|332.75|332.6|33
1643311800000|2022-01-27 19:30:00|332.75|332.65|332.65|332.45|333.05|332.85|332.45|332.3|40
1643312100000|2022-01-27 19:35:00|332.6|332.4|332.85|332.65|333.05|332.85|332.6|332.4|23
1643312400000|2022-01-27 19:40:00|332.8|332.7|333.2|333|333.3|333.05|332.8|332.65|25
1643312700000|2022-01-27 19:45:00|333.15|333.05|333.2|332.95|333.45|333.25|333.05|332.8|16
1643313000000|2022-01-27 19:50:00|333.15|332.85|332.7|332.45|333.2|332.9|332.6|332.4|8
1643313300000|2022-01-27 19:55:00|332.65|332.4|332.8|332.55|332.95|332.8|332.4|332.25|13
1643313600000|2022-01-27 20:00:00|332.75|332.6|332.9|332.7|333.2|332.85|332.75|332.55|9
1643313900000|2022-01-27 20:05:00|332.95|332.75|333.05|332.65|333.2|332.85|332.75|332.55|7
1643314200000|2022-01-27 20:10:00|332.75|332.7|332.45|332.25|332.75|332.7|332.3|332.1|122
1643314500000|2022-01-27 20:15:00|332.5|332.3|332.55|332.35|332.6|332.45|332.25|332.1|35
1643314800000|2022-01-27 20:20:00|332.6|332.4|332.45|332.25|332.7|332.5|332.15|332|31
1643315100000|2022-01-27 20:25:00|332.5|332.55|332.85|332.6|333|332.7|332.4|332.25|82
1643315400000|2022-01-27 20:30:00|332.9|332.65|332.7|332.5|333.1|332.85|332.6|332.45|34
1643315700000|2022-01-27 20:35:00|332.75|332.55|332.55|332.25|332.9|332.65|332.4|332.25|10
1643316000000|2022-01-27 20:40:00|332.5|332.65|333.05|332.85|333.2|332.85|332.5|332.65|26
1643316300000|2022-01-27 20:45:00|333.15|332.9|333.05|332.8|333.55|333.25|332.75|332.5|46
1643316600000|2022-01-27 20:50:00|332.95|332.75|333|332.7|333.1|332.8|332.7|332.45|17
1643316900000|2022-01-27 20:55:00|333.05|332.75|332.7|332.25|333.15|332.85|332.5|332.2|51
1643317200000|2022-01-27 21:00:00|332.8|332.35|333|332.75|333.05|332.8|332.7|332.25|15
1643317500000|2022-01-27 21:05:00|333.05|332.8|333.25|332.75|333.3|333.05|333.05|332.65|5
1643317800000|2022-01-27 21:10:00|333.2|332.7|332.85|332.25|333.2|332.8|332.85|332.25|1
1643318100000|2022-01-27 21:15:00|332.95|332.35|333.15|332.55|333.15|332.55|332.85|332.25|0
1643318400000|2022-01-27 21:20:00|333.25|332.65|332.85|332.25|333.25|332.65|332.85|332.25|0
1643318700000|2022-01-27 21:25:00|332.75|332.15|332.95|332.35|333.05|332.45|332.75|332.15|0
1643319000000|2022-01-27 21:30:00|333.15|332.55|333.55|332.95|333.95|333.35|332.55|331.95|0
1643319300000|2022-01-27 21:35:00|333.65|333.05|333.65|333.05|333.75|333.15|333.35|332.75|0
1643319600000|2022-01-27 21:40:00|333.75|333.15|333.95|333.35|334.05|333.45|333.55|332.95|0
1643319900000|2022-01-27 21:45:00|333.85|333.25|333.75|333.15|334.15|333.55|333.65|333.05|0
1643320200000|2022-01-27 21:50:00|333.85|333.25|333.75|333.15|333.95|333.35|333.65|333.05|0
1643320500000|2022-01-27 21:55:00|333.85|333.25|334.05|333.45|334.05|333.45|333.75|333.15|0
1643320800000|2022-01-27 22:00:00|334.15|333.55|334.85|334.25|334.85|334.25|334.15|333.55|0
1643321100000|2022-01-27 22:05:00|334.75|334.15|334.85|334.25|335.15|334.55|334.75|334.15|0
1643321400000|2022-01-27 22:10:00|334.75|334.15|334.65|334.05|334.85|334.25|334.55|333.95|0
1643321700000|2022-01-27 22:15:00|334.55|333.95|334.35|333.75|334.55|333.95|334.15|333.55|0
1643322000000|2022-01-27 22:20:00|334.45|333.85|334.15|333.55|334.45|333.85|334.15|333.55|0
1643322300000|2022-01-27 22:25:00|334.05|333.45|333.95|333.35|334.05|333.45|333.95|333.35|0
1643322600000|2022-01-27 22:30:00|333.85|333.25|333.85|333.25|333.95|333.35|333.75|333.15|0
1643322900000|2022-01-27 22:35:00|333.75|333.15|333.85|333.25|333.95|333.35|333.75|333.15|0
1643323200000|2022-01-27 22:40:00|333.95|333.35|334.25|333.65|334.25|333.65|333.85|333.25|0
1643323500000|2022-01-27 22:45:00|334.35|333.75|334.45|333.85|334.45|333.85|334.35|333.75|0
1643323800000|2022-01-27 22:50:00|334.55|333.95|334.55|333.95|334.65|334.05|334.55|333.95|0
1643324100000|2022-01-27 22:55:00|334.65|334.05|334.65|334.05|334.65|334.05|334.55|333.95|0
1643324400000|2022-01-27 23:00:00|334.75|334.15|334.55|333.95|334.85|334.25|334.45|333.85|0
1643324700000|2022-01-27 23:05:00|334.65|334.05|334.75|334.15|334.85|334.25|334.55|333.95|0
1643325000000|2022-01-27 23:10:00|334.85|334.25|334.85|334.25|334.95|334.35|334.75|334.15|0
1643325300000|2022-01-27 23:15:00|334.75|334.15|334.25|333.65|334.85|334.25|334.25|333.65|0
1643325600000|2022-01-27 23:20:00|334.35|333.75|334.85|334.25|334.95|334.35|334.25|333.65|0
1643325900000|2022-01-27 23:25:00|334.95|334.35|334.85|334.25|335.15|334.55|334.85|334.25|0
1643326200000|2022-01-27 23:30:00|334.95|334.35|334.65|334.05|334.95|334.35|334.65|334.05|0
1643326500000|2022-01-27 23:35:00|334.75|334.15|334.95|334.35|334.95|334.35|334.65|334.05|0
1643326800000|2022-01-27 23:40:00|334.85|334.25|334.75|334.15|334.95|334.35|334.75|334.15|0
1643327100000|2022-01-27 23:45:00|334.85|334.25|334.75|334.15|334.95|334.35|334.75|334.15|0
1643327400000|2022-01-27 23:50:00|334.65|334.05|334.75|334.15|334.75|334.15|334.55|333.95|0
1643327700000|2022-01-27 23:55:00|334.65|334.05|334.25|333.65|334.65|334.05|334.25|333.65|0
1643328000000|2022-01-28 00:00:00|334.35|333.75|334.15|333.55|334.35|333.75|333.75|333.15|0
1643328300000|2022-01-28 00:05:00|334.05|333.45|333.75|333.15|334.15|333.55|333.75|333.15|0
1643328600000|2022-01-28 00:10:00|333.85|333.25|334.35|333.75|334.35|333.75|333.75|333.15|0
1643328900000|2022-01-28 00:15:00|334.45|333.85|334.05|333.45|334.45|333.85|333.95|333.35|0
1643329200000|2022-01-28 00:20:00|334.15|333.55|333.25|332.65|334.15|333.55|333.15|332.55|0
1643329500000|2022-01-28 00:25:00|333.15|332.55|333.05|332.45|333.35|332.75|333.05|332.45|0
1643329800000|2022-01-28 00:30:00|332.2|331.75|332.2|332.05|333.2|332.9|331.6|331.4|1240
1643330100000|2022-01-28 00:35:00|332.15|331.95|331.65|331.4|332.15|331.95|331.4|331.2|268
1643330400000|2022-01-28 00:40:00|331.6|331.35|331.65|331.5|332|331.8|331.25|331.1|198
1643330700000|2022-01-28 00:45:00|331.75|331.6|332.2|332|332.55|332.35|331.6|331.45|217
1643331000000|2022-01-28 00:50:00|332.25|332.05|332.25|332.05|332.35|332.2|331.75|331.55|193
1643331300000|2022-01-28 00:55:00|332.2|332.15|331.95|331.75|332.4|332.25|331.85|331.65|368
1643331600000|2022-01-28 01:00:00|331.9|331.65|333.05|332.85|333.4|333.25|331.75|331.55|860
1643331900000|2022-01-28 01:05:00|333|332.75|332.45|332.3|333.75|333.55|332.45|332.3|597
1643332200000|2022-01-28 01:10:00|332.4|332.25|332.65|332.45|333.05|332.8|332.4|332.25|566
1643332500000|2022-01-28 01:15:00|332.6|332.5|332.9|332.7|332.95|332.8|332.2|332.05|445
1643332800000|2022-01-28 01:20:00|332.85|332.75|332.45|332.3|333.15|333|332.45|332.25|404
1643333100000|2022-01-28 01:25:00|332.5|332.35|332.55|332.4|333|332.85|332.5|332.35|451
1643333400000|2022-01-28 01:30:00|332.5|332.35|332.2|332|332.5|332.35|331.95|331.75|437
1643333700000|2022-01-28 01:35:00|332.3|332.05|332.1|331.95|332.35|332.2|332|331.8|352
1643334000000|2022-01-28 01:40:00|332.05|331.9|332.65|332.45|332.7|332.55|331.75|331.6|507
1643334300000|2022-01-28 01:45:00|332.6|332.4|332.3|332.15|332.65|332.5|331.95|331.8|326
1643334600000|2022-01-28 01:50:00|332.35|332.2|332|331.8|332.45|332.3|331.95|331.75|235
1643334900000|2022-01-28 01:55:00|332.05|331.85|332.3|332.1|332.35|332.15|331.95|331.75|165
1643335200000|2022-01-28 02:00:00|332.25|332.15|332.3|332.1|332.6|332.4|332.15|331.95|218
1643335500000|2022-01-28 02:05:00|332.25|332.05|332.55|332.4|332.65|332.5|332.1|331.9|141
1643335800000|2022-01-28 02:10:00|332.6|332.45|332.75|332.55|332.75|332.6|332.4|332.25|88
1643336100000|2022-01-28 02:15:00|332.8|332.6|332.6|332.45|332.8|332.65|332.6|332.4|132
1643336400000|2022-01-28 02:20:00|332.65|332.5|332.95|332.8|333|332.85|332.55|332.4|178
1643336700000|2022-01-28 02:25:00|333|332.85|332.85|332.7|333.1|332.9|332.8|332.65|120
1643337000000|2022-01-28 02:30:00|332.9|332.65|332.7|332.55|332.9|332.75|332.7|332.55|139
1643337300000|2022-01-28 02:35:00|332.75|332.5|332.7|332.5|332.8|332.65|332.6|332.45|146
1643337600000|2022-01-28 02:40:00|332.65|332.55|332.65|332.5|332.7|332.55|332.55|332.4|139
1643337900000|2022-01-28 02:45:00|332.6|332.45|332.75|332.6|332.8|332.6|332.5|332.35|231
1643338200000|2022-01-28 02:50:00|332.7|332.55|332.8|332.6|332.85|332.7|332.6|332.45|273
1643338500000|2022-01-28 02:55:00|332.75|332.65|333.25|333.05|333.25|333.1|332.55|332.4|270
1643338800000|2022-01-28 03:00:00|333.2|333|333.25|333.1|333.35|333.2|333.15|333|155
1643339100000|2022-01-28 03:05:00|333.2|333.05|333.25|333.05|333.3|333.15|333.05|332.9|157
1643339400000|2022-01-28 03:10:00|333.3|333.1|333.1|332.9|333.3|333.15|332.9|332.75|143
1643339700000|2022-01-28 03:15:00|333.05|332.95|332.75|332.6|333.1|332.95|332.7|332.55|113
1643340000000|2022-01-28 03:20:00|332.8|332.65|332.7|332.55|332.95|332.8|332.65|332.5|114
1643340300000|2022-01-28 03:25:00|332.75|332.5|332.5|332.35|332.9|332.75|332.5|332.35|169
1643340600000|2022-01-28 03:30:00|332.55|332.4|332.75|332.55|332.85|332.7|332.55|332.35|113
1643340900000|2022-01-28 03:35:00|332.7|332.6|332.6|332.45|332.75|332.6|332.55|332.4|62
1643341200000|2022-01-28 03:40:00|332.55|332.4|332.45|332.25|332.6|332.45|332.35|332.2|124
1643341500000|2022-01-28 03:45:00|332.4|332.3|332.3|332.15|332.4|332.3|332.25|332.1|96
1643341800000|2022-01-28 03:50:00|332.35|332.2|332.25|332.1|332.4|332.25|332|331.85|219
1643342100000|2022-01-28 03:55:00|332.2|332.05|332.3|332.15|332.4|332.25|332.15|332|108
1643342400000|2022-01-28 04:00:00|332.35|332.2|332.35|332.2|332.45|332.25|332.2|332.05|69
1643342700000|2022-01-28 04:05:00|332.4|332.15|332.6|332.45|332.65|332.5|332.35|332.15|43
1643343000000|2022-01-28 04:10:00|332.55|332.4|332.65|332.45|332.65|332.5|332.5|332.35|44
1643343300000|2022-01-28 04:15:00|332.7|332.5|332.6|332.45|332.7|332.55|332.6|332.45|40
1643343600000|2022-01-28 04:20:00|332.65|332.5|332.65|332.5|332.8|332.65|332.6|332.45|69
1643343900000|2022-01-28 04:25:00|332.7|332.55|332.7|332.55|332.75|332.6|332.65|332.5|65
1643344200000|2022-01-28 04:30:00|332.65|332.5|332.5|332.35|332.7|332.55|332.5|332.35|102
1643344500000|2022-01-28 04:35:00|332.45|332.3|332.5|332.3|332.55|332.4|332.35|332.2|116
1643344800000|2022-01-28 04:40:00|332.55|332.35|332.4|332.25|332.55|332.4|332.35|332.15|101
1643345100000|2022-01-28 04:45:00|332.35|332.2|332.1|331.95|332.4|332.25|332.1|331.95|318
1643345400000|2022-01-28 04:50:00|332.05|331.9|331.95|331.75|332.2|332.05|331.85|331.7|416
1643345700000|2022-01-28 04:55:00|332.05|331.85|331.7|331.55|332.1|331.95|331.65|331.5|373
1643346000000|2022-01-28 05:00:00|331.65|331.5|331.9|331.75|332.1|331.95|331.65|331.5|361
1643346300000|2022-01-28 05:05:00|331.95|331.8|331.35|331.2|331.95|331.8|331.3|331.15|458
1643346600000|2022-01-28 05:10:00|331.25|331.15|331.35|331.2|331.6|331.45|331.15|331|427
1643346900000|2022-01-28 05:15:00|331.3|331.15|331.3|331.15|331.5|331.35|331.2|331.05|378
1643347200000|2022-01-28 05:20:00|331.25|331.1|331.35|331.2|331.4|331.25|331.2|331.05|272
1643347500000|2022-01-28 05:25:00|331.4|331.25|331.25|331.1|331.45|331.25|331.2|331.05|217
1643347800000|2022-01-28 05:30:00|331.2|331.05|331.1|330.95|331.35|331.2|331.05|330.9|284
1643348100000|2022-01-28 05:35:00|331.05|330.9|330.95|330.75|331.05|330.9|330.8|330.65|456
1643348400000|2022-01-28 05:40:00|330.9|330.8|330.9|330.7|331|330.8|330.7|330.55|167
1643348700000|2022-01-28 05:45:00|330.85|330.65|330.85|330.7|330.95|330.8|330.7|330.5|87
1643349000000|2022-01-28 05:50:00|330.9|330.75|330.85|330.7|330.9|330.75|330.7|330.55|117
1643349300000|2022-01-28 05:55:00|330.95|330.75|331.05|330.9|331.15|331|330.9|330.75|239
1643349600000|2022-01-28 06:00:00|330.95|330.8|330.9|330.7|331.1|330.95|330.85|330.7|165
1643349900000|2022-01-28 06:05:00|330.85|330.75|330.9|330.75|330.95|330.8|330.8|330.65|166
1643350200000|2022-01-28 06:10:00|330.85|330.7|331|330.85|331.05|330.85|330.8|330.6|128
1643350500000|2022-01-28 06:15:00|331.05|330.8|330.95|330.8|331.15|331|330.95|330.75|75
1643350800000|2022-01-28 06:20:00|331|330.85|330.95|330.8|331.1|330.95|330.95|330.8|122
1643351100000|2022-01-28 06:25:00|331|330.85|330.85|330.7|331|330.85|330.85|330.7|131
1643351400000|2022-01-28 06:30:00|330.8|330.65|330.95|330.8|331|330.85|330.75|330.6|208
1643351700000|2022-01-28 06:35:00|330.9|330.75|331.15|331|331.25|331.1|330.9|330.7|114
1643352000000|2022-01-28 06:40:00|331.1|330.95|331.15|330.95|331.2|331.05|331|330.85|127
1643352300000|2022-01-28 06:45:00|331.1|331|330.9|330.75|331.2|331.05|330.85|330.7|185
1643352600000|2022-01-28 06:50:00|330.85|330.7|330.8|330.65|330.85|330.7|330.6|330.45|230
1643352900000|2022-01-28 06:55:00|330.75|330.6|330.55|330.35|330.8|330.65|330.5|330.35|323
1643353200000|2022-01-28 07:00:00|330.5|330.3|330.35|330.15|330.6|330.45|330.05|329.9|476
1643353500000|2022-01-28 07:05:00|330.3|330.2|330.4|330.25|330.55|330.4|330.3|330.2|134
1643353800000|2022-01-28 07:10:00|330.45|330.3|330.35|330.15|330.5|330.35|330.2|330|174
1643354100000|2022-01-28 07:15:00|330.3|330.1|330.4|330.25|330.5|330.35|330.25|330.05|189
1643354400000|2022-01-28 07:20:00|330.35|330.2|330.05|329.9|330.4|330.25|330|329.85|194
1643354700000|2022-01-28 07:25:00|330|329.85|330.2|330.05|330.3|330.1|329.95|329.8|192
1643355000000|2022-01-28 07:30:00|330.15|330|330.05|329.9|330.2|330|330.05|329.9|153
1643355300000|2022-01-28 07:35:00|330.1|329.85|330.3|330.15|330.3|330.15|330.05|329.85|155
1643355600000|2022-01-28 07:40:00|330.25|330.1|330.05|329.9|330.3|330.15|330|329.85|168
1643355900000|2022-01-28 07:45:00|330.1|329.95|330.85|330.7|330.85|330.7|330.05|329.9|464
1643356200000|2022-01-28 07:50:00|330.9|330.65|330.5|330.35|330.95|330.8|330.45|330.3|246
1643356500000|2022-01-28 07:55:00|330.45|330.3|330.4|330.2|330.45|330.35|330.35|330.2|151
1643356800000|2022-01-28 08:00:00|330.35|330.15|330.05|329.9|330.35|330.2|330|329.85|343
1643357100000|2022-01-28 08:05:00|330.1|329.95|330|329.85|330.15|329.95|329.9|329.7|308
1643357400000|2022-01-28 08:10:00|329.95|329.8|330.1|329.95|330.25|330.05|329.9|329.75|427
1643357700000|2022-01-28 08:15:00|330.05|329.9|329.85|329.7|330.25|330.05|329.8|329.65|352
1643358000000|2022-01-28 08:20:00|329.8|329.65|329.8|329.65|329.95|329.8|329.6|329.4|481
1643358300000|2022-01-28 08:25:00|329.85|329.7|329.45|329.3|329.95|329.8|329.45|329.3|212
1643358600000|2022-01-28 08:30:00|329.5|329.35|329.5|329.35|329.7|329.55|329.4|329.25|167
1643358900000|2022-01-28 08:35:00|329.55|329.4|329.8|329.6|330.05|329.85|329.5|329.35|241
1643359200000|2022-01-28 08:40:00|329.75|329.65|330.15|330|330.15|330|329.75|329.6|154
1643359500000|2022-01-28 08:45:00|330.1|329.95|330.45|330.25|330.65|330.5|330.05|329.9|407
1643359800000|2022-01-28 08:50:00|330.4|330.2|330.9|330.7|330.9|330.7|330.35|330.2|395
1643360100000|2022-01-28 08:55:00|330.85|330.65|330.8|330.6|330.85|330.65|330.35|330.15|1005
1643360400000|2022-01-28 09:00:00|330.75|330.55|329.7|329.5|330.8|330.6|329.4|329.2|1475
1643360700000|2022-01-28 09:05:00|329.75|329.55|329.5|329.3|329.75|329.55|329.4|329.2|508
1643361000000|2022-01-28 09:10:00|329.45|329.35|329.95|329.7|330.1|329.75|329.4|329.25|65
1643361300000|2022-01-28 09:15:00|329.85|329.65|329.85|329.5|330|329.85|329.75|329.5|104
1643361600000|2022-01-28 09:20:00|329.95|329.35|329.95|329.35|330.15|329.55|329.85|329.25|0
1643361900000|2022-01-28 09:25:00|330.05|329.45|329.75|329.15|330.05|329.45|329.75|329.15|7
1643362200000|2022-01-28 09:30:00|329.85|329.25|329.75|329.15|330.05|329.45|329.65|329.05|0
1643362500000|2022-01-28 09:35:00|329.65|329.05|329.55|328.95|329.75|329.15|329.45|328.85|0
1643362800000|2022-01-28 09:40:00|329.65|329.05|329.85|329.25|329.85|329.25|329.55|328.95|0
1643363100000|2022-01-28 09:45:00|329.95|329.35|329.65|329.05|329.95|329.35|329.45|328.85|0
1643363400000|2022-01-28 09:50:00|329.55|328.95|329.35|329.15|329.75|329.5|329.1|328.9|106
1643363700000|2022-01-28 09:55:00|329.4|329.2|329.4|329.15|329.55|329.35|329.25|329.05|51
1643364000000|2022-01-28 10:00:00|329.45|329.2|329.25|329|329.45|329.25|329.1|328.95|27
1643364300000|2022-01-28 10:05:00|329.2|328.95|329.15|328.9|329.25|329|329.05|328.85|3
1643364600000|2022-01-28 10:10:00|329.2|328.95|329.25|329|329.25|329.1|329.2|328.95|21
1643364900000|2022-01-28 10:15:00|329.2|328.95|329|328.75|329.25|329|329|328.75|23
1643365200000|2022-01-28 10:20:00|328.95|328.8|329.15|328.9|329.15|328.9|328.95|328.7|6
1643365500000|2022-01-28 10:25:00|329.1|328.95|329.05|328.85|329.25|329.1|329|328.8|13
1643365800000|2022-01-28 10:30:00|329.1|328.9|329|328.7|329.1|328.9|328.95|328.7|11
1643366100000|2022-01-28 10:35:00|328.95|328.65|328.55|328.35|328.95|328.7|328.5|328.35|75
1643366400000|2022-01-28 10:40:00|328.6|328.4|328.9|328.7|328.9|328.75|328.6|328.4|39
1643366700000|2022-01-28 10:45:00|328.95|328.75|329|328.8|329|328.85|328.85|328.7|41
1643367000000|2022-01-28 10:50:00|328.95|328.75|328.75|328.55|328.95|328.8|328.7|328.55|16
1643367300000|2022-01-28 10:55:00|328.8|328.6|328.95|328.8|328.95|328.8|328.7|328.5|6
1643367600000|2022-01-28 11:00:00|329|328.75|328.8|328.55|329|328.85|328.75|328.55|71
1643367900000|2022-01-28 11:05:00|328.75|328.6|328.65|328.5|328.85|328.6|328.55|328.35|8
1643368200000|2022-01-28 11:10:00|328.7|328.55|328.6|328.4|328.8|328.6|328.55|328.4|16
1643368500000|2022-01-28 11:15:00|328.55|328.35|328.15|327.95|328.55|328.4|328.1|327.9|113
1643368800000|2022-01-28 11:20:00|328.1|328|328.2|328|328.25|328.05|327.95|327.8|51
1643369100000|2022-01-28 11:25:00|328.15|327.95|328.4|328.15|328.4|328.2|328.1|327.9|8
1643369400000|2022-01-28 11:30:00|328.45|328.2|328.65|328.5|328.65|328.5|328.3|328.15|12
1643369700000|2022-01-28 11:35:00|328.6|328.45|328.45|328.2|328.75|328.6|328.4|328.2|11
1643370000000|2022-01-28 11:40:00|328.4|328.25|328.25|328.05|328.45|328.25|328.25|328.05|3
1643370300000|2022-01-28 11:45:00|328.2|328|328.5|328.3|328.5|328.3|328.15|327.95|9
1643370600000|2022-01-28 11:50:00|328.55|328.35|328.4|328.2|328.6|328.4|328.25|328.05|7
1643370900000|2022-01-28 11:55:00|328.45|328.15|328.65|328.45|328.65|328.5|328.45|328|20
1643371200000|2022-01-28 12:00:00|328.7|328.5|328.85|328.6|328.9|328.65|328.55|328.35|25
1643371500000|2022-01-28 12:05:00|328.9|328.55|328.5|328.3|328.9|328.55|328.4|328.25|8
1643371800000|2022-01-28 12:10:00|328.45|328.25|328.65|328.4|328.7|328.55|328.3|328.1|2
1643372100000|2022-01-28 12:15:00|328.7|328.45|328.6|328.4|328.7|328.45|328.6|328.35|18
1643372400000|2022-01-28 12:20:00|328.7|328.45|328|327.85|328.7|328.5|328|327.8|50
1643372700000|2022-01-28 12:25:00|328.05|327.9|327.95|327.75|328.15|327.95|327.9|327.75|37
1643373000000|2022-01-28 12:30:00|327.9|327.8|327.9|327.7|328.05|327.9|327.85|327.7|87
1643373300000|2022-01-28 12:35:00|327.95|327.75|327.55|327.35|327.95|327.8|327.55|327.35|75
1643373600000|2022-01-28 12:40:00|327.6|327.3|327.45|327.25|327.6|327.4|327.35|327.15|49
1643373900000|2022-01-28 12:45:00|327.5|327.3|327.2|327.05|327.5|327.3|327.15|327|83
1643374200000|2022-01-28 12:50:00|327.25|327.1|327.35|327.15|327.45|327.25|327.15|327|31
1643374500000|2022-01-28 12:55:00|327.4|327.2|327.5|327.3|327.5|327.3|327.35|327.1|14
1643374800000|2022-01-28 13:00:00|327.45|327.35|327.8|327.65|327.85|327.65|327.45|327.25|65
1643375100000|2022-01-28 13:05:00|327.75|327.6|327.6|327.35|327.75|327.65|327.5|327.35|22
1643375400000|2022-01-28 13:10:00|327.55|327.3|327.75|327.55|327.75|327.6|327.45|327.3|41
1643375700000|2022-01-28 13:15:00|327.85|327.5|327.8|327.6|328.05|327.85|327.75|327.5|91
1643376000000|2022-01-28 13:20:00|327.75|327.65|327.8|327.6|327.95|327.75|327.65|327.5|34
1643376300000|2022-01-28 13:25:00|327.85|327.65|327.8|327.55|327.85|327.7|327.6|327.4|28
1643376600000|2022-01-28 13:30:00|328|327.6|328.8|328.55|328.85|328.6|327.85|327.55|78
1643376900000|2022-01-28 13:35:00|328.85|328.5|328.9|328.6|328.95|328.65|328.75|328.45|12
1643377200000|2022-01-28 13:40:00|329|328.65|329|328.75|329.2|328.95|328.85|328.6|18
1643377500000|2022-01-28 13:45:00|329.05|328.8|328.6|328.45|329.05|328.8|328.6|328.45|119
1643377800000|2022-01-28 13:50:00|328.65|328.5|328.8|328.6|328.8|328.65|328.45|328.3|39
1643378100000|2022-01-28 13:55:00|328.75|328.55|328.85|328.7|329|328.85|328.6|328.4|41
1643378400000|2022-01-28 14:00:00|328.9|328.65|328.8|328.6|328.9|328.7|328.45|328.3|68
1643378700000|2022-01-28 14:05:00|328.75|328.55|328.85|328.65|328.95|328.8|328.6|328.4|53
1643379000000|2022-01-28 14:10:00|328.9|328.7|328.85|328.65|328.95|328.75|328.75|328.6|20
1643379300000|2022-01-28 14:15:00|328.8|328.7|329.05|328.85|329.05|328.9|328.8|328.6|27
1643379600000|2022-01-28 14:20:00|329.1|328.9|329|328.8|329.25|329.1|328.95|328.75|26
1643379900000|2022-01-28 14:25:00|329.05|328.85|329.25|329|329.25|329.05|329|328.75|29
1643380200000|2022-01-28 14:30:00|329.2|328.95|328.6|328.4|329.3|329.1|328.5|328.3|127
1643380500000|2022-01-28 14:35:00|328.55|328.45|328.05|327.85|328.65|328.45|327.85|327.65|94
1643380800000|2022-01-28 14:40:00|328.1|327.8|327.55|327.35|328.1|327.9|327.5|327.35|73
1643381100000|2022-01-28 14:45:00|327.6|327.3|327.2|326.95|327.6|327.35|326.85|326.65|202
1643381400000|2022-01-28 14:50:00|327.15|326.9|327.6|327.45|328|327.8|326.95|326.75|317
1643381700000|2022-01-28 14:55:00|327.65|327.5|327.1|326.85|327.7|327.5|327|326.8|51
1643382000000|2022-01-28 15:00:00|327.05|326.9|326.65|326.45|327.25|327.05|326.35|326.2|77
1643382300000|2022-01-28 15:05:00|326.7|326.4|327|326.8|327.1|326.9|326.55|326.4|63
1643382600000|2022-01-28 15:10:00|326.95|326.85|327.15|326.95|327.5|327.35|326.95|326.85|97
1643382900000|2022-01-28 15:15:00|327.2|326.9|327.65|327.35|327.7|327.45|327.1|326.9|143
1643383200000|2022-01-28 15:20:00|327.6|327.4|327.6|327.4|328.05|327.8|327.45|327.25|116
1643383500000|2022-01-28 15:25:00|327.55|327.35|327.55|327.4|327.7|327.5|327.15|327|67
1643383800000|2022-01-28 15:30:00|327.6|327.35|327.35|327|327.6|327.45|327.15|327|26
1643384100000|2022-01-28 15:35:00|327.3|327.05|327.6|327.4|327.85|327.7|327.25|327|36
1643384400000|2022-01-28 15:40:00|327.55|327.45|327.3|327.1|327.75|327.55|327.25|327.05|61
1643384700000|2022-01-28 15:45:00|327.25|327.15|327.9|327.7|327.9|327.75|326.9|326.75|214
1643385000000|2022-01-28 15:50:00|327.95|327.75|328.25|328|328.25|328.1|327.85|327.65|71
1643385300000|2022-01-28 15:55:00|328.2|327.95|328.8|328.6|328.85|328.65|328.05|327.85|217
1643385600000|2022-01-28 16:00:00|328.85|328.55|328.4|328.1|328.85|328.65|328.2|328|82
1643385900000|2022-01-28 16:05:00|328.45|328.15|328.45|328.2|328.65|328.5|328.2|328|137
1643386200000|2022-01-28 16:10:00|328.5|328.35|329.2|329|329.2|329.05|328.4|328.35|120
1643386500000|2022-01-28 16:15:00|329.25|329.05|329.8|329.6|329.8|329.65|329.25|329|123
1643386800000|2022-01-28 16:20:00|329.85|329.65|329.65|329.4|329.9|329.75|329.4|329.25|116
1643387100000|2022-01-28 16:25:00|329.6|329.45|329.9|329.7|330.1|329.9|329.55|329.45|133
1643387400000|2022-01-28 16:30:00|329.85|329.75|329.7|329.5|329.95|329.8|329.45|329.3|59
1643387700000|2022-01-28 16:35:00|329.75|329.45|329.8|329.65|330.05|329.9|329.6|329.4|57
1643388000000|2022-01-28 16:40:00|329.75|329.6|329.8|329.6|330|329.8|329.65|329.5|39
1643388300000|2022-01-28 16:45:00|329.85|329.65|329.75|329.55|329.9|329.7|329.65|329.45|49
1643388600000|2022-01-28 16:50:00|329.7|329.6|330|329.75|330|329.8|329.7|329.55|25
1643388900000|2022-01-28 16:55:00|330.05|329.8|330.45|330.3|330.5|330.3|330.05|329.75|81
1643389200000|2022-01-28 17:00:00|330.5|330.25|330.45|330.2|330.5|330.3|330.2|330.05|35
1643389500000|2022-01-28 17:05:00|330.4|330.25|330.75|330.55|330.75|330.6|330.4|330.2|53
1643389800000|2022-01-28 17:10:00|330.7|330.5|330.7|330.5|330.85|330.7|330.45|330.3|158
1643390100000|2022-01-28 17:15:00|330.75|330.55|330.85|330.6|331|330.8|330.65|330.4|66
1643390400000|2022-01-28 17:20:00|330.8|330.55|330.15|329.85|330.8|330.55|330.05|329.85|63
1643390700000|2022-01-28 17:25:00|330.2|329.9|330.25|329.95|330.3|330.1|330|329.8|80
1643391000000|2022-01-28 17:30:00|330.2|330|329.95|329.8|330.25|330.05|329.9|329.7|53
1643391300000|2022-01-28 17:35:00|329.9|329.75|329.85|329.7|330.15|329.9|329.7|329.5|59
1643391600000|2022-01-28 17:40:00|329.9|329.75|330.05|329.8|330.05|329.8|329.75|329.6|70
1643391900000|2022-01-28 17:45:00|330|329.85|329.95|329.8|330.2|330|329.9|329.7|53
1643392200000|2022-01-28 17:50:00|330|329.75|329.7|329.45|330|329.8|329.65|329.45|92
1643392500000|2022-01-28 17:55:00|329.75|329.5|329.7|329.5|329.85|329.65|329.65|329.45|22
1643392800000|2022-01-28 18:00:00|329.65|329.45|329.85|329.7|330.05|329.9|329.6|329.45|68
1643393100000|2022-01-28 18:05:00|329.8|329.65|330.3|330.1|330.4|330.2|329.75|329.6|61
1643393400000|2022-01-28 18:10:00|330.35|330.05|330.5|330.35|330.7|330.45|330.25|330.05|127
1643393700000|2022-01-28 18:15:00|330.55|330.4|330.65|330.3|330.65|330.5|330.5|330.3|33
1643394000000|2022-01-28 18:20:00|330.6|330.25|330.2|330|330.6|330.45|330.05|329.9|65
1643394300000|2022-01-28 18:25:00|330.25|330.05|330.15|329.9|330.25|330.1|329.9|329.75|38
1643394600000|2022-01-28 18:30:00|330.2|329.95|330.4|330.2|330.65|330.45|330.2|329.9|53
1643394900000|2022-01-28 18:35:00|330.35|330.25|330.5|330.3|330.55|330.4|330.35|330.15|69
1643395200000|2022-01-28 18:40:00|330.45|330.2|330.45|330.2|330.5|330.3|330.35|330.1|25
1643395500000|2022-01-28 18:45:00|330.5|330.1|330.35|330.15|330.55|330.35|330.3|330.1|47
1643395800000|2022-01-28 18:50:00|330.4|330.2|330.4|330.2|330.5|330.25|330.2|330.05|33
1643396100000|2022-01-28 18:55:00|330.35|330.15|330.15|329.95|330.5|330.3|330.1|329.95|47
1643396400000|2022-01-28 19:00:00|330.2|330|330.05|329.85|330.6|330.4|330.05|329.85|46
1643396700000|2022-01-28 19:05:00|330.1|329.8|329.6|329.35|330.1|329.9|329.55|329.35|35
1643397000000|2022-01-28 19:10:00|329.65|329.4|329.3|329.15|329.65|329.5|329.25|329.1|43
1643397300000|2022-01-28 19:15:00|329.35|329.2|329.05|328.8|329.4|329.2|329.05|328.75|49
1643397600000|2022-01-28 19:20:00|328.95|328.75|328.85|328.45|328.95|328.8|328.85|328.45|24
1643397900000|2022-01-28 19:25:00|328.8|328.5|328.6|328.4|328.8|328.6|328.6|328.35|66
1643398200000|2022-01-28 19:30:00|328.65|328.35|328.8|328.5|328.85|328.7|328.4|328.25|102
1643398500000|2022-01-28 19:35:00|328.75|328.55|328.8|328.6|328.9|328.7|328.6|328.4|95
1643398800000|2022-01-28 19:40:00|328.85|328.75|329.55|329.2|329.65|329.5|328.85|328.75|119
1643399100000|2022-01-28 19:45:00|329.6|329.25|329.9|329.6|330|329.8|329.6|329.25|67
1643399400000|2022-01-28 19:50:00|329.95|329.65|329.85|329.7|330.05|329.85|329.7|329.55|54
1643399700000|2022-01-28 19:55:00|329.8|329.65|330.2|330.05|330.3|330.15|329.8|329.6|66
1643400000000|2022-01-28 20:00:00|330.25|330|330.3|330.1|330.45|330.3|330.05|329.9|62
1643400300000|2022-01-28 20:05:00|330.35|330.15|330.45|330.25|330.5|330.3|330.2|330|67
1643400600000|2022-01-28 20:10:00|330.4|330.3|330.3|330.15|330.5|330.35|330.1|329.95|107
1643400900000|2022-01-28 20:15:00|330.35|330.1|330.45|330.2|330.5|330.35|330.25|330.05|42
1643401200000|2022-01-28 20:20:00|330.5|330.1|330.7|330.5|330.7|330.55|330.5|330.1|84
1643401500000|2022-01-28 20:25:00|330.65|330.55|330.65|330.45|330.9|330.7|330.6|330.45|94
1643401800000|2022-01-28 20:30:00|330.6|330.4|330.85|330.7|330.9|330.7|330.3|330.15|55
1643402100000|2022-01-28 20:35:00|330.9|330.75|331.15|330.95|331.15|331|330.8|330.6|142
1643402400000|2022-01-28 20:40:00|331.1|330.9|331.45|331.25|331.5|331.3|331.05|330.9|124
1643402700000|2022-01-28 20:45:00|331.4|331.2|331.75|331.6|331.75|331.6|331.3|331.05|82
1643403000000|2022-01-28 20:50:00|331.9|331.65|332.85|332.6|332.85|332.65|331.85|331.6|245
1643403300000|2022-01-28 20:55:00|332.8|332.65|333.1|332.85|333.2|332.95|332.65|332.4|314
1643403600000|2022-01-28 21:00:00|332.95|332.75|333.15|332.85|333.15|332.95|332.9|332.6|31
1643403900000|2022-01-28 21:05:00|333.1|332.8|333.1|332.75|333.2|333|332.95|332.7|28
1643404200000|2022-01-28 21:10:00|333.05|332.65|332.85|332.25|333.05|332.65|332.75|332.15|5
1643404500000|2022-01-28 21:15:00|332.75|332.15|333.05|332.45|333.35|332.75|332.75|332.15|0
1643404800000|2022-01-28 21:20:00|332.95|332.35|333.15|332.55|333.25|332.65|332.95|332.35|0
1643405100000|2022-01-28 21:25:00|333.05|332.45|333.25|332.65|333.25|332.65|333.05|332.45|0
1643405400000|2022-01-28 21:30:00|333.15|332.55|333.25|332.65|333.25|332.65|333.15|332.55|0
1643405700000|2022-01-28 21:35:00|333.35|332.75|333.35|332.75|333.35|332.75|333.25|332.65|0
1643406000000|2022-01-28 21:40:00|333.25|332.65|333.35|332.75|333.35|332.75|333.25|332.65|0
1643406300000|2022-01-28 21:45:00|333.25|332.65|333.25|332.65|333.35|332.75|333.25|332.65|0
1643406600000|2022-01-28 21:50:00|333.35|332.75|333.35|332.75|333.35|332.75|333.25|332.65|0
1643406900000|2022-01-28 21:55:00|333.25|332.65|333.05|332.45|333.35|332.75|333.05|332.45|0
1643583600000|2022-01-30 23:00:00|332.95|332.35|332.75|332.15|333.15|332.55|332.65|332.05|0
1643583900000|2022-01-30 23:05:00|332.85|332.25|332.85|332.25|333.05|332.45|332.75|332.15|0
1643584200000|2022-01-30 23:10:00|332.95|332.35|332.25|331.65|332.95|332.35|332.15|331.55|0
1643584500000|2022-01-30 23:15:00|332.35|331.75|331.75|331.15|332.35|331.75|331.65|331.05|0
1643584800000|2022-01-30 23:20:00|331.85|331.25|331.85|331.25|331.85|331.25|331.65|331.05|0
1643585100000|2022-01-30 23:25:00|331.75|331.15|332.05|331.45|332.05|331.45|331.75|331.15|0
1643585400000|2022-01-30 23:30:00|331.95|331.35|331.95|331.35|332.05|331.45|331.85|331.25|0
1643585700000|2022-01-30 23:35:00|331.85|331.25|331.65|331.05|331.85|331.25|331.65|331.05|0
1643586000000|2022-01-30 23:40:00|331.75|331.15|331.65|331.05|331.95|331.35|331.65|331.05|0
1643586300000|2022-01-30 23:45:00|331.55|330.95|331.75|331.15|331.85|331.25|331.35|330.75|0
1643586600000|2022-01-30 23:50:00|331.85|331.25|332.05|331.45|332.05|331.45|331.75|331.15|0
1643586900000|2022-01-30 23:55:00|331.95|331.35|332.15|331.55|332.15|331.55|331.95|331.35|0
1643587200000|2022-01-31 00:00:00|332.25|331.65|331.95|331.35|332.25|331.65|331.85|331.25|0
1643587500000|2022-01-31 00:05:00|331.85|331.25|331.85|331.25|332.05|331.45|331.75|331.15|0
1643587800000|2022-01-31 00:10:00|331.95|331.35|332.25|331.65|332.25|331.65|331.85|331.25|0
1643588100000|2022-01-31 00:15:00|332.15|331.55|332.45|331.85|332.55|331.95|332.15|331.55|0
1643588400000|2022-01-31 00:20:00|332.55|331.95|332.25|331.65|332.55|331.95|332.25|331.65|0
1643588700000|2022-01-31 00:25:00|332.35|331.75|332.55|331.95|332.55|331.95|332.25|331.65|0
1643589000000|2022-01-31 00:30:00|333.95|333.65|333.4|333.2|334.25|334.1|332.75|332.45|1189
1643589300000|2022-01-31 00:35:00|333.35|333.15|333.3|333.15|333.7|333.5|333.15|333|209
1643589600000|2022-01-31 00:40:00|333.25|333.1|332.55|332.4|333.25|333.15|332.5|332.35|343
1643589900000|2022-01-31 00:45:00|332.6|332.45|332.15|332|332.7|332.55|332.15|331.95|363
1643590200000|2022-01-31 00:50:00|332.1|331.95|331.9|331.75|332.2|332.05|331.8|331.65|310
1643590500000|2022-01-31 00:55:00|331.85|331.7|332|331.85|332.25|332.1|331.75|331.6|312
1643590800000|2022-01-31 01:00:00|332.15|331.8|333.45|333.25|333.45|333.25|331.9|331.75|1088
1643591100000|2022-01-31 01:05:00|333.5|333.35|333.45|333.3|333.8|333.65|333.25|333.1|573
1643591400000|2022-01-31 01:10:00|333.5|333.35|334.05|333.8|334.45|334.3|333.5|333.3|549
1643591700000|2022-01-31 01:15:00|334.1|333.85|334|333.8|334.15|333.95|333.6|333.45|417
1643592000000|2022-01-31 01:20:00|333.95|333.85|334|333.8|334.05|333.85|333.7|333.55|332
1643592300000|2022-01-31 01:25:00|334.05|333.85|333.65|333.5|334.15|334|333.65|333.45|177
1643592600000|2022-01-31 01:30:00|333.75|333.45|333.45|333.3|334.1|333.95|333.45|333.3|413
1643592900000|2022-01-31 01:35:00|333.5|333.35|333.55|333.4|333.95|333.8|333.4|333.25|289
1643593200000|2022-01-31 01:40:00|333.6|333.45|333.85|333.7|334.1|333.95|333.6|333.4|301
1643593500000|2022-01-31 01:45:00|333.9|333.75|333.95|333.75|334|333.85|333.7|333.5|152
1643593800000|2022-01-31 01:50:00|334|333.8|334.05|333.85|334.3|334.1|334|333.8|247
1643594100000|2022-01-31 01:55:00|334|333.8|334|333.85|334.1|333.95|333.8|333.6|235
1643594400000|2022-01-31 02:00:00|333.95|333.75|334.1|333.9|334.1|333.95|333.8|333.65|249
1643594700000|2022-01-31 02:05:00|334.05|333.85|334|333.85|334.1|333.85|333.75|333.6|177
1643595000000|2022-01-31 02:10:00|334.05|333.9|334.2|334.05|334.3|334.15|334.05|333.85|276
1643595300000|2022-01-31 02:15:00|334.15|334|334.15|334|334.35|334.15|334|333.85|221
1643595600000|2022-01-31 02:20:00|334.2|333.95|334.15|334|334.4|334.25|334.1|333.95|163
1643595900000|2022-01-31 02:25:00|334.2|334.05|334.3|334.15|334.4|334.25|334.2|334|186
1643596200000|2022-01-31 02:30:00|334.35|334.2|334.55|334.4|334.6|334.45|334.35|334.2|299
1643596500000|2022-01-31 02:35:00|334.5|334.35|334.4|334.2|334.55|334.4|334.4|334.2|242
1643596800000|2022-01-31 02:40:00|334.35|334.25|334.6|334.45|334.7|334.55|334.35|334.25|240
1643597100000|2022-01-31 02:45:00|334.65|334.5|334.5|334.35|334.7|334.55|334.4|334.25|217
1643597400000|2022-01-31 02:50:00|334.55|334.4|334.9|334.75|334.95|334.8|334.5|334.4|264
1643597700000|2022-01-31 02:55:00|334.95|334.8|335.05|334.9|335.15|335|334.9|334.75|181
1643598000000|2022-01-31 03:00:00|335.1|334.95|335.2|335.05|335.2|335.05|334.8|334.65|181
1643598300000|2022-01-31 03:05:00|335.15|335|335.35|335.2|335.35|335.2|335.15|334.95|176
1643598600000|2022-01-31 03:10:00|335.3|335.15|334.9|334.75|335.35|335.2|334.75|334.6|162
1643598900000|2022-01-31 03:15:00|334.95|334.7|334.8|334.65|334.95|334.8|334.8|334.65|179
1643599200000|2022-01-31 03:20:00|334.75|334.6|334.65|334.5|334.75|334.6|334.55|334.4|210
1643599500000|2022-01-31 03:25:00|334.7|334.55|334.55|334.4|334.7|334.55|334.45|334.3|172
1643599800000|2022-01-31 03:30:00|334.6|334.45|334.65|334.5|334.85|334.7|334.55|334.4|250
1643600100000|2022-01-31 03:35:00|334.7|334.55|334.55|334.4|334.7|334.55|334.4|334.25|248
1643600400000|2022-01-31 03:40:00|334.6|334.45|334.2|334.05|334.6|334.45|334.15|334|387
1643600700000|2022-01-31 03:45:00|334.15|334|333.8|333.65|334.25|334.05|333.75|333.6|348
1643601000000|2022-01-31 03:50:00|333.85|333.6|333.65|333.45|333.85|333.7|333.4|333.25|443
1643601300000|2022-01-31 03:55:00|333.6|333.5|333.1|332.9|333.8|333.65|333.05|332.9|644
1643601600000|2022-01-31 04:00:00|333|332.85|332.25|332.1|333|332.85|332.25|332.1|717
1643601900000|2022-01-31 04:05:00|332.2|332.05|332.15|331.95|332.5|332.35|332.1|331.9|554
1643602200000|2022-01-31 04:10:00|332.1|332|332|331.85|332.25|332.05|331.9|331.75|351
1643602500000|2022-01-31 04:15:00|332.05|331.9|332.4|332.25|332.4|332.25|332|331.85|139
1643602800000|2022-01-31 04:20:00|332.35|332.2|332.5|332.3|332.55|332.35|332.3|332.15|94
1643603100000|2022-01-31 04:25:00|332.55|332.35|332.8|332.65|332.8|332.65|332.55|332.3|63
1643603400000|2022-01-31 04:30:00|332.85|332.7|332.9|332.75|332.9|332.75|332.75|332.6|55
1643603700000|2022-01-31 04:35:00|332.85|332.7|332.85|332.7|332.95|332.8|332.8|332.65|40
1643604000000|2022-01-31 04:40:00|332.9|332.75|332.65|332.5|332.9|332.75|332.65|332.5|75
1643604300000|2022-01-31 04:45:00|332.7|332.55|332.6|332.45|332.75|332.6|332.55|332.4|57
1643604600000|2022-01-31 04:50:00|332.65|332.5|332.8|332.6|332.8|332.6|332.5|332.35|77
1643604900000|2022-01-31 04:55:00|332.75|332.55|332.75|332.55|332.75|332.6|332.55|332.4|81
1643605200000|2022-01-31 05:00:00|332.7|332.5|332.8|332.6|332.8|332.65|332.6|332.45|95
1643605500000|2022-01-31 05:05:00|332.75|332.65|332.75|332.55|332.8|332.65|332.7|332.55|71
1643605800000|2022-01-31 05:10:00|332.7|332.6|332.7|332.55|332.8|332.65|332.65|332.5|110
1643606100000|2022-01-31 05:15:00|332.75|332.6|332.7|332.55|332.85|332.7|332.7|332.55|37
1643606400000|2022-01-31 05:20:00|332.75|332.6|332.7|332.55|332.85|332.65|332.65|332.5|81
1643606700000|2022-01-31 05:25:00|332.75|332.6|332.85|332.7|332.95|332.8|332.7|332.55|83
1643607000000|2022-01-31 05:30:00|332.9|332.75|332.95|332.8|333.1|332.95|332.85|332.7|63
1643607300000|2022-01-31 05:35:00|333|332.85|333.15|333|333.15|333|333|332.85|81
1643607600000|2022-01-31 05:40:00|333.1|332.95|333.15|333|333.2|333.05|333.1|332.95|36
1643607900000|2022-01-31 05:45:00|333.1|332.95|333.1|332.95|333.15|333|333.05|332.9|53
1643608200000|2022-01-31 05:50:00|333.15|332.9|333.2|333.05|333.2|333.05|333.15|332.9|82
1643608500000|2022-01-31 05:55:00|333.25|333.1|333.25|333.1|333.3|333.15|333.2|333.05|73
1643608800000|2022-01-31 06:00:00|333.2|333.05|333.2|333.05|333.35|333.2|333.2|333.05|147
1643609100000|2022-01-31 06:05:00|333.25|333.1|333.25|333.1|333.35|333.2|333.25|333.1|130
1643609400000|2022-01-31 06:10:00|333.15|333|333.25|333.1|333.3|333.15|333.1|332.95|125
1643609700000|2022-01-31 06:15:00|333.3|333.15|333.25|333.1|333.35|333.2|333.25|333.1|77
1643610000000|2022-01-31 06:20:00|333.3|333.15|333.35|333.2|333.35|333.2|333.3|333.15|41
1643610300000|2022-01-31 06:25:00|333.3|333.15|333.3|333.15|333.3|333.2|333.25|333.1|36
1643610600000|2022-01-31 06:30:00|333.35|333.2|333.4|333.25|333.45|333.3|333.3|333.1|132
1643610900000|2022-01-31 06:35:00|333.35|333.2|333.5|333.35|333.5|333.35|333.35|333.2|78
1643611200000|2022-01-31 06:40:00|333.45|333.3|333.45|333.3|333.55|333.4|333.45|333.3|114
1643611500000|2022-01-31 06:45:00|333.4|333.25|333.45|333.3|333.55|333.4|333.35|333.2|105
1643611800000|2022-01-31 06:50:00|333.5|333.35|333.4|333.25|333.6|333.45|333.35|333.2|88
1643612100000|2022-01-31 06:55:00|333.45|333.3|333.45|333.3|333.45|333.3|333.35|333.2|59
1643612400000|2022-01-31 07:00:00|333.35|333.25|333.35|333.2|333.35|333.25|333.1|332.95|174
1643612700000|2022-01-31 07:05:00|333.4|333.25|333.3|333.15|333.45|333.3|333.25|333.1|119
1643613000000|2022-01-31 07:10:00|333.35|333.2|333.45|333.3|333.45|333.3|333.3|333.15|129
1643613300000|2022-01-31 07:15:00|333.5|333.35|333.55|333.4|333.65|333.5|333.4|333.25|100
1643613600000|2022-01-31 07:20:00|333.6|333.45|333.55|333.4|333.65|333.5|333.5|333.35|128
1643613900000|2022-01-31 07:25:00|333.6|333.45|333.65|333.5|333.75|333.6|333.6|333.45|99
1643614200000|2022-01-31 07:30:00|333.6|333.45|333.55|333.4|333.75|333.6|333.5|333.35|74
1643614500000|2022-01-31 07:35:00|333.5|333.35|333.7|333.55|333.7|333.55|333.5|333.35|82
1643614800000|2022-01-31 07:40:00|333.65|333.5|333.95|333.8|333.95|333.8|333.65|333.5|125
1643615100000|2022-01-31 07:45:00|334|333.75|333.8|333.65|334|333.85|333.75|333.6|146
1643615400000|2022-01-31 07:50:00|333.75|333.6|333.6|333.45|333.75|333.6|333.55|333.4|72
1643615700000|2022-01-31 07:55:00|333.65|333.5|333.75|333.6|333.9|333.7|333.65|333.5|83
1643616000000|2022-01-31 08:00:00|333.65|333.5|333.35|333.15|333.7|333.55|333.25|333.1|121
1643616300000|2022-01-31 08:05:00|333.3|333.2|333.45|333.3|333.5|333.35|333.3|333.1|193
1643616600000|2022-01-31 08:10:00|333.5|333.35|333.55|333.4|333.75|333.6|333.5|333.35|151
1643616900000|2022-01-31 08:15:00|333.6|333.45|333.45|333.3|333.85|333.65|333.45|333.3|219
1643617200000|2022-01-31 08:20:00|333.4|333.25|333.85|333.7|333.95|333.75|333.4|333.25|286
1643617500000|2022-01-31 08:25:00|333.8|333.65|333.7|333.5|333.95|333.8|333.65|333.5|329
1643617800000|2022-01-31 08:30:00|333.65|333.45|334|333.85|334|333.85|333.6|333.4|242
1643618100000|2022-01-31 08:35:00|333.95|333.8|333.95|333.8|334.15|334|333.95|333.8|244
1643618400000|2022-01-31 08:40:00|333.9|333.75|333.55|333.4|333.9|333.75|333.55|333.35|212
1643618700000|2022-01-31 08:45:00|333.6|333.45|333.6|333.45|333.85|333.7|333.5|333.35|173
1643619000000|2022-01-31 08:50:00|333.65|333.4|333.65|333.5|333.8|333.6|333.5|333.35|183
1643619300000|2022-01-31 08:55:00|333.7|333.55|334.35|334.2|334.35|334.2|333.5|333.35|556
1643619600000|2022-01-31 09:00:00|334.3|334.15|333.5|333.35|334.3|334.15|333.5|333.35|238
1643619900000|2022-01-31 09:05:00|333.55|333.4|333.45|333.3|333.7|333.55|333.25|333.1|185
1643620200000|2022-01-31 09:10:00|333.5|333.25|333.35|333.15|333.6|333.35|333.2|333.05|143
1643620500000|2022-01-31 09:15:00|333.3|333.2|333.1|332.85|333.35|333.2|333.05|332.85|125
1643620800000|2022-01-31 09:20:00|333.35|332.75|333.35|332.75|333.45|332.85|333.25|332.65|0
1643621100000|2022-01-31 09:25:00|333.25|332.65|333.35|332.75|333.45|332.85|333.25|332.65|16
1643621400000|2022-01-31 09:30:00|333.25|332.65|333.55|332.95|333.55|332.95|333.25|332.65|0
1643621700000|2022-01-31 09:35:00|333.65|333.05|333.65|333.05|333.75|333.15|333.55|332.95|0
1643622000000|2022-01-31 09:40:00|333.55|332.95|333.45|332.85|333.75|333.15|333.45|332.85|0
1643622300000|2022-01-31 09:45:00|333.55|332.95|333.55|332.95|333.65|333.05|333.45|332.85|0
1643622600000|2022-01-31 09:50:00|333.45|332.85|333.05|332.85|333.45|333.05|332.9|332.65|71
1643622900000|2022-01-31 09:55:00|333|332.75|333.3|333.1|333.3|333.1|332.95|332.75|68
1643623200000|2022-01-31 10:00:00|333.25|333.05|333.4|333.2|333.4|333.25|333.15|333|38
1643623500000|2022-01-31 10:05:00|333.35|333.15|333.45|333.25|333.5|333.35|333.25|333.1|41
1643623800000|2022-01-31 10:10:00|333.4|333.2|333.4|333.25|333.45|333.3|333.2|333.05|31
1643624100000|2022-01-31 10:15:00|333.35|333.2|333.6|333.4|333.6|333.45|333.35|333.2|33
1643624400000|2022-01-31 10:20:00|333.55|333.35|333.4|333.2|333.6|333.4|333.3|333.15|19
1643624700000|2022-01-31 10:25:00|333.45|333.25|333.3|333.1|333.45|333.3|333.2|333.05|45
1643625000000|2022-01-31 10:30:00|333.25|333.15|333.2|333|333.3|333.15|333.05|332.85|25
1643625300000|2022-01-31 10:35:00|333.15|332.95|333.05|332.9|333.2|333|333|332.85|61
1643625600000|2022-01-31 10:40:00|333|332.85|333.25|333.05|333.35|333.2|333|332.85|50
1643625900000|2022-01-31 10:45:00|333.3|333.1|333.15|333|333.35|333.15|333.15|333|10
1643626200000|2022-01-31 10:50:00|333.25|332.95|333.3|333.1|333.35|333.15|333.2|332.95|19
1643626500000|2022-01-31 10:55:00|333.35|333.15|333.4|333.2|333.45|333.2|333.3|333.15|0
1643626800000|2022-01-31 11:00:00|333.35|333.15|333.25|333.05|333.35|333.2|333.2|333|8
1643627100000|2022-01-31 11:05:00|333.3|333.1|333.3|333.15|333.35|333.2|333.2|333|11
1643627400000|2022-01-31 11:10:00|333.35|333.1|333.25|333.05|333.4|333.25|333.2|333|18
1643627700000|2022-01-31 11:15:00|333.3|333.1|333.25|333.05|333.3|333.15|333.2|333.05|9
1643628000000|2022-01-31 11:20:00|333.2|333.1|333.25|333.05|333.3|333.15|333.15|332.95|44
1643628300000|2022-01-31 11:25:00|333.2|333|333|332.8|333.25|333|332.85|332.7|30
1643628600000|2022-01-31 11:30:00|333.05|332.85|332.9|332.7|333.05|332.9|332.8|332.6|29
1643628900000|2022-01-31 11:35:00|332.85|332.65|332.85|332.65|332.9|332.75|332.8|332.65|7
1643629200000|2022-01-31 11:40:00|332.9|332.7|332.8|332.6|332.9|332.75|332.8|332.6|8
1643629500000|2022-01-31 11:45:00|332.75|332.55|332.9|332.7|332.9|332.75|332.75|332.55|25
1643629800000|2022-01-31 11:50:00|333|332.65|332.95|332.75|333.05|332.85|332.9|332.65|14
1643630100000|2022-01-31 11:55:00|333|332.8|332.95|332.75|333.05|332.9|332.9|332.75|15
1643630400000|2022-01-31 12:00:00|333|332.85|332.45|332.3|333.05|332.85|332.45|332.3|49
1643630700000|2022-01-31 12:05:00|332.5|332.35|332.35|332.15|332.65|332.45|332.3|332.15|29
1643631000000|2022-01-31 12:10:00|332.4|332.2|332.55|332.25|332.6|332.35|332.35|332.2|6
1643631300000|2022-01-31 12:15:00|332.5|332.2|332.35|332.2|332.5|332.25|332.25|332.1|17
1643631600000|2022-01-31 12:20:00|332.4|332.15|332.25|332|332.4|332.15|332.2|332|25
1643631900000|2022-01-31 12:25:00|332.3|332.05|332.45|332.25|332.55|332.35|332.3|332|15
1643632200000|2022-01-31 12:30:00|332.4|332.2|332.65|332.45|332.65|332.5|332.35|332.2|17
1643632500000|2022-01-31 12:35:00|332.7|332.5|332.65|332.45|332.75|332.6|332.6|332.45|13
1643632800000|2022-01-31 12:40:00|332.7|332.5|332.8|332.55|332.8|332.55|332.5|332.3|9
1643633100000|2022-01-31 12:45:00|332.75|332.6|332.95|332.8|333|332.85|332.75|332.6|17
1643633400000|2022-01-31 12:50:00|333|332.85|332.95|332.8|333.05|332.85|332.9|332.75|15
1643633700000|2022-01-31 12:55:00|333|332.85|333|332.8|333.05|332.85|332.85|332.7|10
1643634000000|2022-01-31 13:00:00|333.05|332.85|332.75|332.6|333.05|332.85|332.75|332.6|8
1643634300000|2022-01-31 13:05:00|332.8|332.55|332.55|332.35|332.8|332.55|332.55|332.35|16
1643634600000|2022-01-31 13:10:00|332.6|332.4|332.55|332.35|332.65|332.45|332.5|332.35|17
1643634900000|2022-01-31 13:15:00|332.6|332.4|332.55|332.25|332.65|332.45|332.55|332.25|11
1643635200000|2022-01-31 13:20:00|332.5|332.3|332.5|332.25|332.5|332.3|332.5|332.25|9
1643635500000|2022-01-31 13:25:00|332.45|332.2|332.7|332.55|332.7|332.55|332.35|332.1|32
1643635800000|2022-01-31 13:30:00|332.75|332.6|332.95|332.75|332.95|332.75|332.55|332.4|9
1643636100000|2022-01-31 13:35:00|333|332.7|333|332.8|333.05|332.85|332.95|332.7|7
1643636400000|2022-01-31 13:40:00|333.05|332.85|333.15|333|333.15|333|333|332.8|13
1643636700000|2022-01-31 13:45:00|333.2|333.05|333.2|333.05|333.3|333.1|333.1|332.95|75
1643637000000|2022-01-31 13:50:00|333.25|333|333.15|332.95|333.25|333.05|333.1|332.95|8
1643637300000|2022-01-31 13:55:00|333.1|333|333.15|332.95|333.3|333.15|333.1|332.95|16
1643637600000|2022-01-31 14:00:00|333.1|332.9|333.05|332.75|333.15|332.9|332.9|332.75|41
1643637900000|2022-01-31 14:05:00|333.1|332.95|333.15|332.95|333.2|332.95|333.1|332.9|12
1643638200000|2022-01-31 14:10:00|333.2|333|333.15|333|333.2|333|333.15|333|23
1643638500000|2022-01-31 14:15:00|333.2|333.05|333.15|332.95|333.2|333.05|333.1|332.95|13
1643638800000|2022-01-31 14:20:00||332.9||332.9||332.95||332.8|10
1643639100000|2022-01-31 14:25:00|333|332.95|333.1|332.9|333.1|332.95|332.95|332.75|10
1643639400000|2022-01-31 14:30:00|333.05|332.95|333.35|332.95|333.55|333.35|333|332.8|186
1643639700000|2022-01-31 14:35:00|333.3|333.05|333.5|333.25|333.5|333.3|332.8|332.65|66
1643640000000|2022-01-31 14:40:00|333.6|333.35|333.8|333.55|333.95|333.75|333.55|333.3|53
1643640300000|2022-01-31 14:45:00|333.75|333.6|333.8|333.5|334|333.8|333.65|333.45|76
1643640600000|2022-01-31 14:50:00|333.75|333.55|334.4|334.15|334.4|334.25|333.55|333.35|123
1643640900000|2022-01-31 14:55:00|334.45|334.1|334.8|334.6|334.85|334.65|334.4|334.1|220
1643641200000|2022-01-31 15:00:00|334.75|334.65|335.15|334.95|335.2|335.05|334.65|334.5|142
1643641500000|2022-01-31 15:05:00|335.1|334.9|335.55|335.4|335.6|335.45|334.85|334.7|113
1643641800000|2022-01-31 15:10:00|335.6|335.45|335.4|335.2|335.6|335.45|335.35|335.15|49
1643642100000|2022-01-31 15:15:00|335.35|335.25|335.25|335.05|335.4|335.25|335.15|334.95|70
1643642400000|2022-01-31 15:20:00|335.2|335.1|335.25|335.1|335.35|335.2|335.15|335|100
1643642700000|2022-01-31 15:25:00|335.3|335.15|335.15|334.95|335.3|335.15|335.05|334.85|65
1643643000000|2022-01-31 15:30:00|335.1|335|335.2|335|335.25|335.1|335|334.85|15
1643643300000|2022-01-31 15:35:00|335.15|334.95|335.15|334.9|335.3|335.15|335.05|334.9|17
1643643600000|2022-01-31 15:40:00|335.1|334.95|334.8|334.6|335.15|334.95|334.7|334.5|37
1643643900000|2022-01-31 15:45:00|334.65|334.55|334.65|334.45|334.7|334.6|334.4|334.2|42
1643644200000|2022-01-31 15:50:00|334.6|334.5|335.05|334.9|335.1|334.95|334.6|334.4|69
1643644500000|2022-01-31 15:55:00|335|334.85|335.05|334.9|335.1|334.9|334.85|334.65|64
1643644800000|2022-01-31 16:00:00|335.1|334.85|335.25|335.05|335.25|335.05|334.95|334.8|57
1643645100000|2022-01-31 16:05:00|335.2|335.1|335.1|334.9|335.3|335.15|335.05|334.9|40
1643645400000|2022-01-31 16:10:00|335.05|334.95|335|334.8|335.05|334.95|334.85|334.7|24
1643645700000|2022-01-31 16:15:00|334.95|334.85|334.85|334.65|335|334.85|334.7|334.5|38
1643646000000|2022-01-31 16:20:00|334.9|334.7|334.75|334.55|335.05|334.9|334.65|334.5|108
1643646300000|2022-01-31 16:25:00|334.7|334.6|334.75|334.55|334.8|334.65|334.55|334.4|168
1643646600000|2022-01-31 16:30:00|334.7|334.6|335|334.85|335.1|334.9|334.6|334.4|76
1643646900000|2022-01-31 16:35:00|335.05|334.9|335.5|335.35|335.5|335.35|335|334.9|139
1643647200000|2022-01-31 16:40:00|335.55|335.3|335.4|335.2|335.55|335.4|335.25|335.05|69
1643647500000|2022-01-31 16:45:00|335.35|335.25|335.5|335.35|335.5|335.35|335.3|335.15|38
1643647800000|2022-01-31 16:50:00|335.45|335.3|335.7|335.55|335.75|335.6|335.4|335.25|105
1643648100000|2022-01-31 16:55:00|335.75|335.6|335.7|335.55|335.8|335.65|335.65|335.5|62
1643648400000|2022-01-31 17:00:00|335.75|335.6|335.6|335.4|335.8|335.6|335.5|335.35|27
1643648700000|2022-01-31 17:05:00|335.65|335.45|335.5|335.3|335.8|335.6|335.5|335.3|29
1643649000000|2022-01-31 17:10:00|335.55|335.35|335.4|335.25|335.55|335.4|335.35|335.15|35
1643649300000|2022-01-31 17:15:00|335.45|335.2|335.7|335.55|335.75|335.6|335.35|335.2|49
1643649600000|2022-01-31 17:20:00|335.65|335.5|335.65|335.45|335.8|335.65|335.5|335.35|78
1643649900000|2022-01-31 17:25:00|335.6|335.5|335.7|335.5|335.75|335.55|335.55|335.4|15
1643650200000|2022-01-31 17:30:00|335.75|335.55|335.5|335.3|335.75|335.6|335.5|335.3|12
1643650500000|2022-01-31 17:35:00|335.55|335.35|335.6|335.4|335.65|335.45|335.5|335.35|6
1643650800000|2022-01-31 17:40:00|335.55|335.35|335.75|335.6|335.75|335.6|335.5|335.35|23
1643651100000|2022-01-31 17:45:00|335.8|335.55|335.7|335.55|335.8|335.65|335.7|335.5|22
1643651400000|2022-01-31 17:50:00|335.65|335.5|335.75|335.55|335.75|335.6|335.6|335.45|47
1643651700000|2022-01-31 17:55:00|335.8|335.6|335.8|335.6|335.8|335.65|335.7|335.55|13
1643652000000|2022-01-31 18:00:00|335.75|335.55|335.7|335.5|335.8|335.65|335.65|335.5|12
1643652300000|2022-01-31 18:05:00|335.65|335.45|335.75|335.6|335.75|335.6|335.6|335.45|67
1643652600000|2022-01-31 18:10:00|335.8|335.55|335.8|335.65|335.8|335.65|335.7|335.5|39
1643652900000|2022-01-31 18:15:00|335.85|335.6|336.05|335.9|336.05|335.9|335.85|335.55|43
1643653200000|2022-01-31 18:20:00|336.1|335.85|336.25|336.1|336.25|336.1|336.05|335.85|37
1643653500000|2022-01-31 18:25:00|336.2|336.05|336|335.8|336.3|336.15|336|335.8|23
1643653800000|2022-01-31 18:30:00|336.05|335.85|335.8|335.6|336.05|335.85|335.8|335.6|7
1643654100000|2022-01-31 18:35:00|335.75|335.55|336.05|335.8|336.15|336|335.7|335.55|23
1643654400000|2022-01-31 18:40:00|336|335.85|336.05|335.85|336.3|336.1|336|335.85|11
1643654700000|2022-01-31 18:45:00|336.1|335.9|336.05|335.9|336.15|336|335.95|335.75|18
1643655000000|2022-01-31 18:50:00|336.1|335.95|336.3|336.15|336.3|336.15|336.05|335.9|58
1643655300000|2022-01-31 18:55:00|336.35|336.2|336.25|336.1|336.35|336.2|336.2|336|19
1643655600000|2022-01-31 19:00:00|336.2|336.05|336.2|336.05|336.3|336.15|336.2|336|22
1643655900000|2022-01-31 19:05:00|336.25|336|336.5|336.3|336.55|336.4|336.25|336|56
1643656200000|2022-01-31 19:10:00|336.55|336.35|336.35|336.15|336.55|336.35|336.3|336.15|1
1643656500000|2022-01-31 19:15:00|336.3|336.2|336.4|336.2|336.4|336.25|336.2|336.05|11
1643656800000|2022-01-31 19:20:00|336.35|336.15|336.3|336.05|336.4|336.15|336.2|336.05|11
1643657100000|2022-01-31 19:25:00|336.25|336|336.35|336.2|336.35|336.2|336.2|336|26
1643657400000|2022-01-31 19:30:00|336.3|336.15|336.35|336.15|336.35|336.2|336.3|336.1|8
1643657700000|2022-01-31 19:35:00|336.4|336.2|336.3|336.15|336.45|336.25|336.3|336.1|14
1643658000000|2022-01-31 19:40:00|336.35|336.2|336.4|336.25|336.4|336.25|336.2|336.05|19
1643658300000|2022-01-31 19:45:00|336.45|336.3|336.3|336.15|336.55|336.35|336.3|336.1|13
1643658600000|2022-01-31 19:50:00|336.35|336.2|336.3|336.1|336.45|336.3|336.25|336.05|22
1643658900000|2022-01-31 19:55:00|336.35|336.15|336.5|336.3|336.5|336.35|336.35|336.1|22
1643659200000|2022-01-31 20:00:00|336.45|336.35|336.45|336.25|336.55|336.4|336.4|336.2|3
1643659500000|2022-01-31 20:05:00|336.4|336.2|336.3|336.05|336.4|336.25|336.25|336.05|13
1643659800000|2022-01-31 20:10:00|336.25|336.1|335.85|335.6|336.25|336.1|335.8|335.55|8
1643660100000|2022-01-31 20:15:00|335.9|335.55|335.8|335.5|335.95|335.6|335.8|335.5|0
1643660400000|2022-01-31 20:20:00|335.85|335.55|336.15|335.8|336.2|335.8|335.8|335.5|6
1643660700000|2022-01-31 20:25:00|336.3|335.85|336.1|335.85|336.35|336.1|336.1|335.85|10
1643661000000|2022-01-31 20:30:00|336.05|335.9|336.4|336.2|336.4|336.25|336|335.7|6
1643661300000|2022-01-31 20:35:00|336.35|336.15|336.2|336|336.45|336.25|336.1|335.95|11
1643661600000|2022-01-31 20:40:00|336.15|335.95|336.25|335.95|336.35|336.05|336|335.8|10
1643661900000|2022-01-31 20:45:00|336.3|335.9|336.5|336.2|336.55|336.25|336.25|335.9|2
1643662200000|2022-01-31 20:50:00|336.55|336.15|336.95|336.8|336.95|336.8|336.35|336.05|48
1643662500000|2022-01-31 20:55:00|337|336.75|336.7|336.35|337|336.8|336.65|336.35|11
1643662800000|2022-01-31 21:00:00|336.5|336.3|336.15|335.9|336.7|336.4|336.05|335.9|26
1643663100000|2022-01-31 21:05:00|336.1|335.8|336.15|335.95|336.15|335.95|335.95|335.8|22
1643663400000|2022-01-31 21:10:00|336.25|336|336.35|335.75|336.4|336.05|336.1|335.65|10
1643663700000|2022-01-31 21:15:00|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643664000000|2022-01-31 21:20:00|336.45|335.85|336.45|335.85|336.45|335.85|336.35|335.75|0
1643664300000|2022-01-31 21:25:00|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643664600000|2022-01-31 21:30:00|336.35|335.75|336.35|335.75|336.45|335.85|336.35|335.75|0
1643664900000|2022-01-31 21:35:00|336.45|335.85|336.35|335.75|336.55|335.95|336.35|335.75|0
1643665200000|2022-01-31 21:40:00|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643665500000|2022-01-31 21:45:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1643665800000|2022-01-31 21:50:00|336.25|335.65|336.25|335.65|336.35|335.75|336.25|335.65|0
1643666100000|2022-01-31 21:55:00|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643666700000|2022-01-31 22:05:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1643667000000|2022-01-31 22:10:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1643668200000|2022-01-31 22:30:00|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643668500000|2022-01-31 22:35:00|336.45|335.85|336.45|335.85|336.45|335.85|336.35|335.75|0
1643669100000|2022-01-31 22:45:00|336.55|335.95|336.45|335.85|336.55|335.95|336.45|335.85|0
1643670000000|2022-01-31 23:00:00|336.55|335.95|336.45|335.85|336.65|336.05|336.35|335.75|0
1643670300000|2022-01-31 23:05:00|336.35|335.75|336.65|336.05|336.65|336.05|336.35|335.75|0
1643670600000|2022-01-31 23:10:00|336.55|335.95|336.35|335.75|336.65|336.05|336.35|335.75|0
1643670900000|2022-01-31 23:15:00|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643671200000|2022-01-31 23:20:00|336.45|335.85|336.45|335.85|336.55|335.95|336.45|335.85|0
1643671500000|2022-01-31 23:25:00|336.55|335.95|336.35|335.75|336.55|335.95|336.35|335.75|0
1643671800000|2022-01-31 23:30:00|336.45|335.85|336.35|335.75|336.45|335.85|336.25|335.65|0
1643672100000|2022-01-31 23:35:00|336.25|335.65|336.45|335.85|336.45|335.85|336.25|335.65|0
1643672400000|2022-01-31 23:40:00|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643673000000|2022-01-31 23:50:00|336.55|335.95|336.45|335.85|336.55|335.95|336.45|335.85|0
1643673600000|2022-02-01 00:00:00|336.55|335.95|336.45|335.85|336.55|335.95|336.45|335.85|0
1643673900000|2022-02-01 00:05:00|336.55|335.95|336.35|335.75|336.55|335.95|336.35|335.75|0
1643674200000|2022-02-01 00:10:00|336.45|335.85|336.45|335.85|336.45|335.85|336.35|335.75|0
1643674500000|2022-02-01 00:15:00|336.35|335.75|336.45|335.85|336.55|335.95|336.35|335.75|0
1643674800000|2022-02-01 00:20:00|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643675100000|2022-02-01 00:25:00|336.55|335.95|336.45|335.85|336.55|335.95|336.45|335.85|0
1643675400000|2022-02-01 00:30:00|336.7|335.8|334.65|334.5|336.7|336.25|334.25|334|462
1643675700000|2022-02-01 00:35:00|334.85|334.6|334.7|334.4|335|334.85|334.35|334.15|246
1643676000000|2022-02-01 00:40:00|334.75|334.45|334.65|334.4|334.8|334.65|334.5|334.3|88
1643676300000|2022-02-01 00:45:00|334.7|334.45|335|334.8|335.25|335|334.7|334.4|192
1643676600000|2022-02-01 00:50:00|335.05|334.85|335.2|335|335.4|335.25|335|334.75|112
1643676900000|2022-02-01 00:55:00|335.15|334.95|335.45|335.3|335.5|335.35|335.1|334.95|164
1643677200000|2022-02-01 01:00:00|335.6|335.4|336.5|336.35|336.5|336.35|335.25|335.05|349
1643677500000|2022-02-01 01:05:00|336.45|336.2|335.95|335.8|336.5|336.3|335.95|335.8|312
1643677800000|2022-02-01 01:10:00|335.9|335.75|336.3|336.1|336.45|336.25|335.9|335.75|144
1643678100000|2022-02-01 01:15:00|336.25|336.15|335.9|335.75|336.3|336.15|335.9|335.75|56
1643678400000|2022-02-01 01:20:00|335.95|335.8|336.3|336.1|336.35|336.2|335.95|335.8|117
1643678700000|2022-02-01 01:25:00|336.25|336.05|336.1|335.9|336.3|336.15|336.05|335.9|49
1643679000000|2022-02-01 01:30:00|336.15|335.95|336|335.85|336.2|336.05|335.9|335.7|63
1643679300000|2022-02-01 01:35:00|335.95|335.8|336|335.8|336.2|336|335.95|335.8|45
1643679600000|2022-02-01 01:40:00|335.95|335.75|336.1|335.9|336.25|336.05|335.95|335.75|81
1643679900000|2022-02-01 01:45:00|336.15|335.95|336.1|335.95|336.3|336.15|336.05|335.9|147
1643680200000|2022-02-01 01:50:00|336.15|336|335.95|335.8|336.15|336|335.9|335.75|54
1643680500000|2022-02-01 01:55:00|335.9|335.7|335.8|335.65|335.95|335.75|335.7|335.55|84
1643680800000|2022-02-01 02:00:00|335.85|335.7|335.95|335.8|335.95|335.8|335.7|335.5|45
1643681100000|2022-02-01 02:05:00|336|335.85|335.8|335.65|336.05|335.85|335.75|335.6|64
1643681400000|2022-02-01 02:10:00|335.85|335.7|336.2|336.05|336.2|336.05|335.85|335.7|58
1643681700000|2022-02-01 02:15:00|336.25|336.1|336.3|336.1|336.3|336.15|336.2|336.05|116
1643682000000|2022-02-01 02:20:00|336.25|336.05|336.25|336.1|336.3|336.15|336.1|335.95|90
1643682300000|2022-02-01 02:25:00|336.2|336.05|336.4|336.2|336.45|336.3|336.2|336.05|80
1643682600000|2022-02-01 02:30:00|336.35|336.25|336.35|336.15|336.4|336.25|336.25|336.1|63
1643682900000|2022-02-01 02:35:00|336.3|336.05|336.25|336.1|336.35|336.2|336.2|336.05|86
1643683200000|2022-02-01 02:40:00|336.2|336.05|336.1|335.95|336.25|336.1|336.05|335.9|50
1643683500000|2022-02-01 02:45:00|336.05|335.9|335.95|335.8|336.05|335.9|335.85|335.7|63
1643683800000|2022-02-01 02:50:00|335.9|335.75|335.8|335.6|335.9|335.75|335.8|335.6|55
1643684100000|2022-02-01 02:55:00|335.75|335.55|335.85|335.7|335.9|335.75|335.7|335.55|37
1643684400000|2022-02-01 03:00:00|335.8|335.65|335.8|335.65|335.9|335.75|335.75|335.6|54
1643684700000|2022-02-01 03:05:00|335.85|335.7|335.8|335.65|336|335.85|335.8|335.6|35
1643685000000|2022-02-01 03:10:00|335.75|335.6|335.75|335.6|335.8|335.65|335.75|335.6|37
1643685300000|2022-02-01 03:15:00|335.8|335.65|335.7|335.55|335.85|335.65|335.65|335.5|70
1643685600000|2022-02-01 03:20:00|335.75|335.6|335.75|335.6|335.85|335.7|335.7|335.55|57
1643685900000|2022-02-01 03:25:00|335.7|335.55|335.65|335.5|335.8|335.65|335.6|335.45|48
1643686200000|2022-02-01 03:30:00|335.6|335.45|335.55|335.4|335.75|335.6|335.5|335.35|76
1643686500000|2022-02-01 03:35:00|335.6|335.45|335.6|335.45|335.7|335.5|335.5|335.35|64
1643686800000|2022-02-01 03:40:00|335.55|335.4|335.65|335.5|335.65|335.5|335.55|335.35|53
1643687100000|2022-02-01 03:45:00|335.7|335.55|335.5|335.35|335.8|335.65|335.5|335.35|133
1643687400000|2022-02-01 03:50:00|335.55|335.4|335.55|335.4|335.65|335.5|335.5|335.35|79
1643687700000|2022-02-01 03:55:00|335.5|335.35|335.5|335.35|335.6|335.45|335.4|335.25|108
1643688000000|2022-02-01 04:00:00|335.45|335.3|335.35|335.2|335.45|335.3|335.3|335.15|116
1643688300000|2022-02-01 04:05:00|335.4|335.15|335.35|335.2|335.4|335.25|335.35|335.15|49
1643688600000|2022-02-01 04:10:00|335.3|335.15|335.4|335.25|335.4|335.25|335.3|335.15|52
1643688900000|2022-02-01 04:15:00|335.45|335.3|335.45|335.3|335.6|335.45|335.45|335.3|76
1643689200000|2022-02-01 04:20:00|335.5|335.35|335.5|335.35|335.55|335.4|335.5|335.3|61
1643689500000|2022-02-01 04:25:00|335.45|335.3|335.55|335.4|335.55|335.4|335.35|335.2|111
1643689800000|2022-02-01 04:30:00|335.5|335.35|335.35|335.2|335.55|335.4|335.35|335.2|64
1643690100000|2022-02-01 04:35:00|335.4|335.25|335.25|335.1|335.45|335.3|335.15|335|170
1643690400000|2022-02-01 04:40:00|335.2|335.05|335.25|335.1|335.25|335.1|335.15|335|26
1643690700000|2022-02-01 04:45:00|335.2|335.05|335.2|335.05|335.25|335.1|335.15|335|25
1643691000000|2022-02-01 04:50:00|335.15|335|335.2|335.05|335.2|335.05|335.15|335|17
1643691300000|2022-02-01 04:55:00|335.15|335|335.2|335.05|335.25|335.1|335.15|334.95|66
1643691600000|2022-02-01 05:00:00|335.15|335|335.2|335.05|335.25|335.1|335.15|335|52
1643691900000|2022-02-01 05:05:00|335.15|335|335.05|334.9|335.15|335|335.05|334.9|46
1643692200000|2022-02-01 05:10:00|335.1|334.95|335.25|335.1|335.25|335.1|335.05|334.9|53
1643692500000|2022-02-01 05:15:00|335.15|335|335.1|334.95|335.2|335|335.1|334.95|41
1643692800000|2022-02-01 05:20:00|335.15|334.9|335.05|334.9|335.2|335.05|335.05|334.9|39
1643693100000|2022-02-01 05:25:00|335.1|334.95|335.1|334.95|335.15|335|335|334.85|52
1643693400000|2022-02-01 05:30:00|335.05|334.9|335.1|334.95|335.1|334.95|335.05|334.85|33
1643693700000|2022-02-01 05:35:00|335.15|335|335|334.85|335.2|335.05|334.95|334.8|67
1643694000000|2022-02-01 05:40:00|334.95|334.8|334.9|334.75|335|334.8|334.85|334.7|82
1643694300000|2022-02-01 05:45:00|334.85|334.7|334.95|334.8|334.95|334.8|334.85|334.65|69
1643694600000|2022-02-01 05:50:00|335|334.85|334.9|334.75|335.05|334.85|334.85|334.7|79
1643694900000|2022-02-01 05:55:00|334.85|334.7|334.8|334.65|334.85|334.7|334.8|334.6|77
1643695200000|2022-02-01 06:00:00|334.85|334.7|334.9|334.75|335|334.85|334.85|334.7|60
1643695500000|2022-02-01 06:05:00|334.85|334.7|334.8|334.6|334.9|334.75|334.75|334.6|105
1643695800000|2022-02-01 06:10:00|334.75|334.65|334.75|334.6|334.8|334.65|334.65|334.5|133
1643696100000|2022-02-01 06:15:00|334.8|334.65|334.75|334.6|334.8|334.65|334.7|334.5|51
1643696400000|2022-02-01 06:20:00|334.7|334.55|334.75|334.55|334.8|334.65|334.7|334.55|41
1643696700000|2022-02-01 06:25:00|334.7|334.6|334.8|334.65|334.8|334.65|334.7|334.55|44
1643697000000|2022-02-01 06:30:00|334.85|334.7|334.8|334.65|334.85|334.7|334.75|334.6|47
1643697300000|2022-02-01 06:35:00|334.75|334.6|334.85|334.7|334.85|334.7|334.75|334.6|24
1643697600000|2022-02-01 06:40:00|334.8|334.65|334.75|334.6|334.8|334.7|334.7|334.55|25
1643697900000|2022-02-01 06:45:00|||||||||18
1643698200000|2022-02-01 06:50:00|334.8|334.65|334.9|334.75|334.95|334.75|334.8|334.65|52
1643698500000|2022-02-01 06:55:00|334.95|334.8|335.05|334.9|335.1|334.9|334.9|334.7|56
1643698800000|2022-02-01 07:00:00|335|334.85|335|334.85|335.2|335.05|334.95|334.8|115
1643699100000|2022-02-01 07:05:00|334.95|334.8|335.15|334.95|335.2|335.05|334.9|334.75|120
1643699400000|2022-02-01 07:10:00|335.1|335|335.3|335.15|335.4|335.2|335.1|335|87
1643699700000|2022-02-01 07:15:00|335.25|335.1|335.2|335.05|335.4|335.2|335.2|335.05|84
1643700000000|2022-02-01 07:20:00|335.25|335.1|335.15|335|335.25|335.1|335.1|334.95|22
1643700300000|2022-02-01 07:25:00|335.2|335.05|335.25|335.05|335.25|335.1|335.15|334.95|51
1643700600000|2022-02-01 07:30:00|335.2|335.1|335.15|335|335.25|335.1|335.05|334.85|102
1643700900000|2022-02-01 07:35:00|335.1|334.95|335.3|335.15|335.35|335.2|335.1|334.95|106
1643701200000|2022-02-01 07:40:00|335.25|335.1|335.15|335|335.25|335.1|335|334.85|46
1643701500000|2022-02-01 07:45:00|335.1|334.95|335.25|335.05|335.3|335.15|335.05|334.9|48
1643701800000|2022-02-01 07:50:00|335.2|335.1|335.05|334.9|335.2|335.1|334.95|334.75|27
1643702100000|2022-02-01 07:55:00|335.1|334.85|335.2|335.05|335.3|335.1|335.05|334.85|123
1643702400000|2022-02-01 08:00:00|335.3|335.1|336.1|335.9|336.1|335.95|335.25|335.1|228
1643702700000|2022-02-01 08:05:00|336.05|335.8|336.5|336.35|336.5|336.35|335.9|335.75|299
1643703000000|2022-02-01 08:10:00|336.45|336.3|336.6|336.45|336.7|336.5|336.45|336.3|324
1643703300000|2022-02-01 08:15:00|336.55|336.4|336.35|336.2|336.6|336.4|336.3|336.15|131
1643703600000|2022-02-01 08:20:00|336.4|336.25|336.7|336.55|336.75|336.6|336.4|336.25|159
1643703900000|2022-02-01 08:25:00|336.75|336.5|336.6|336.4|336.8|336.65|336.55|336.35|105
1643704200000|2022-02-01 08:30:00|336.65|336.45|336.75|336.55|336.85|336.7|336.65|336.4|62
1643704500000|2022-02-01 08:35:00|336.7|336.5|336.7|336.55|336.8|336.65|336.65|336.5|51
1643704800000|2022-02-01 08:40:00|336.75|336.6|336.75|336.55|336.75|336.6|336.65|336.5|91
1643705100000|2022-02-01 08:45:00|336.65|336.6|336.75|336.6|336.85|336.65|336.65|336.5|112
1643705400000|2022-02-01 08:50:00|336.8|336.55|336.8|336.65|336.85|336.7|336.7|336.55|129
1643705700000|2022-02-01 08:55:00|336.85|336.7|336.9|336.75|336.9|336.75|336.8|336.6|158
1643706000000|2022-02-01 09:00:00|336.95|336.8|336.8|336.6|337.1|336.95|336.7|336.55|259
1643706300000|2022-02-01 09:05:00|336.85|336.65|336.9|336.75|337|336.85|336.8|336.6|156
1643706600000|2022-02-01 09:10:00|336.95|336.7|336.9|336.65|337.05|336.85|336.8|336.65|84
1643706900000|2022-02-01 09:15:00|336.85|336.7|336.95|336.7|336.95|336.75|336.8|336.55|32
1643707200000|2022-02-01 09:20:00|337.05|336.45|336.65|336.05|337.15|336.55|336.65|336.05|0
1643707500000|2022-02-01 09:25:00|336.75|336.15|336.25|335.65|336.85|336.25|336.25|335.65|1
1643707800000|2022-02-01 09:30:00|336.15|335.55|336.25|335.65|336.35|335.75|336.15|335.55|0
1643708100000|2022-02-01 09:35:00|336.35|335.75|336.35|335.75|336.55|335.95|336.25|335.65|0
1643708400000|2022-02-01 09:40:00|336.25|335.65|336.25|335.65|336.45|335.85|336.05|335.45|0
1643708700000|2022-02-01 09:45:00|336.35|335.75|336.05|335.45|336.35|335.75|335.95|335.35|0
1643709000000|2022-02-01 09:50:00|336.25|336.05|336.3|336.1|336.35|336.15|336.05|335.8|28
1643709300000|2022-02-01 09:55:00|336.35|336.15|336.4|336.2|336.5|336.3|336.3|336.1|13
1643709600000|2022-02-01 10:00:00|336.45|336.15|336.55|336.35|336.6|336.4|336.35|336.15|2
1643709900000|2022-02-01 10:05:00|336.6|336.4|336.75|336.55|336.75|336.6|336.55|336.4|11
1643710200000|2022-02-01 10:10:00|336.7|336.6|336.75|336.55|336.85|336.65|336.65|336.5|34
1643710500000|2022-02-01 10:15:00|336.7|336.6|336.75|336.55|336.85|336.7|336.65|336.45|27
1643710800000|2022-02-01 10:20:00|336.8|336.5|336.55|336.4|336.8|336.55|336.45|336.3|101
1643711100000|2022-02-01 10:25:00|336.6|336.45|336.65|336.45|336.7|336.55|336.55|336.4|6
1643711400000|2022-02-01 10:30:00|336.7|336.4|336.7|336.55|336.75|336.55|336.7|336.35|0
1643711700000|2022-02-01 10:35:00|336.65|336.5|336.8|336.6|336.9|336.65|336.65|336.5|4
1643712000000|2022-02-01 10:40:00|336.75|336.65|336.7|336.5|336.8|336.65|336.7|336.5|5
1643712300000|2022-02-01 10:45:00|336.75|336.55|336.75|336.5|336.75|336.55|336.7|336.5|1
1643712600000|2022-02-01 10:50:00|336.7|336.55|336.65|336.4|336.75|336.55|336.55|336.4|16
1643712900000|2022-02-01 10:55:00||336.45||336.45||336.45||336.4|0
1643713200000|2022-02-01 11:00:00|336.7|336.4|336.7|336.45|336.8|336.45|336.65|336.4|0
1643713500000|2022-02-01 11:05:00|336.75|336.4|336.5|336.25|336.75|336.45|336.4|336.2|171
1643713800000|2022-02-01 11:10:00|336.45|336.2|336.55|336.35|336.55|336.35|336.45|336.2|0
1643714100000|2022-02-01 11:15:00|336.6|336.4|336.5|336.3|336.65|336.45|336.5|336.3|2
1643714400000|2022-02-01 11:20:00|336.55|336.35|336.55|336.35|336.6|336.4|336.5|336.3|0
1643714700000|2022-02-01 11:25:00|336.6|336.4|336.7|336.45|336.7|336.45|336.55|336.4|5
1643715000000|2022-02-01 11:30:00|336.75|336.5|336.85|336.65|336.9|336.75|336.75|336.5|16
1643715300000|2022-02-01 11:35:00|336.9|336.7|336.95|336.75|337.05|336.9|336.85|336.65|17
1643715600000|2022-02-01 11:40:00|337|336.8|336.85|336.65|337|336.8|336.85|336.6|0
1643715900000|2022-02-01 11:45:00|336.9|336.7|336.85|336.65|336.9|336.75|336.8|336.6|0
1643716200000|2022-02-01 11:50:00|336.9|336.7|336.8|336.6|336.95|336.8|336.75|336.6|21
1643716500000|2022-02-01 11:55:00|336.75|336.65|336.8|336.65|336.95|336.75|336.7|336.55|19
1643716800000|2022-02-01 12:00:00|336.85|336.7|336.75|336.6|336.85|336.7|336.75|336.55|3
1643717100000|2022-02-01 12:05:00|336.8|336.65|336.9|336.7|336.95|336.8|336.75|336.6|1
1643717400000|2022-02-01 12:10:00|336.95|336.75|336.85|336.65|336.95|336.75|336.8|336.6|3
1643717700000|2022-02-01 12:15:00|336.9|336.7|336.8|336.6|336.9|336.7|336.8|336.6|0
1643718000000|2022-02-01 12:20:00|336.85|336.65|336.85|336.65|336.85|336.7|336.8|336.6|0
1643718300000|2022-02-01 12:25:00|336.8|336.7|336.95|336.8|337|336.8|336.8|336.65|2
1643718600000|2022-02-01 12:30:00|337|336.85|337.1|336.9|337.1|336.9|336.95|336.8|1
1643718900000|2022-02-01 12:35:00|337.15|336.95|337.05|336.9|337.15|336.95|337.05|336.9|3
1643719200000|2022-02-01 12:40:00|337.1|336.95|337.05|336.9|337.1|336.95|337.05|336.85|2
1643719500000|2022-02-01 12:45:00|337|336.85|337.15|336.95|337.15|337|337|336.8|4
1643719800000|2022-02-01 12:50:00|337.1|337|337.05|336.9|337.15|337|337.05|336.9|2
1643720100000|2022-02-01 12:55:00|337.1|336.95|337.05|336.85|337.1|336.95|337|336.85|3
1643720400000|2022-02-01 13:00:00|337|336.9|337.05|336.9|337.1|336.95|337|336.85|5
1643720700000|2022-02-01 13:05:00|337.1|336.95|337.05|336.9|337.1|336.95|337|336.85|3
1643721000000|2022-02-01 13:10:00|337.1|336.95|337.1|336.95|337.1|336.95|337.05|336.9|1
1643721300000|2022-02-01 13:15:00|337.15|337|337.25|337.05|337.25|337.05|337.1|336.95|13
1643721600000|2022-02-01 13:20:00|337.3|337.1|337.3|337.1|337.35|337.2|337.3|337.1|10
1643721900000|2022-02-01 13:25:00|337.25|337.15|337.15|336.8|337.3|337.15|337.05|336.75|2
1643722200000|2022-02-01 13:30:00|337.1|336.85|337.1|336.9|337.15|336.95|336.95|336.7|68
1643722500000|2022-02-01 13:35:00|337.05|336.85|337.35|337.2|337.35|337.2|337|336.8|37
1643722800000|2022-02-01 13:40:00|337.45|337.15|337.55|337.3|337.55|337.4|337.45|337.15|74
1643723100000|2022-02-01 13:45:00|337.5|337.35|337.45|337.3|337.55|337.35|337.35|337.15|34
1643723400000|2022-02-01 13:50:00|337.4|337.25|337.5|337.35|337.55|337.35|337.4|337.25|17
1643723700000|2022-02-01 13:55:00|337.45|337.3|337.5|337.25|337.6|337.4|337.45|337.25|6
1643724000000|2022-02-01 14:00:00|337.45|337.3|337.5|337.3|337.55|337.35|337.4|337.25|13
1643724300000|2022-02-01 14:05:00|337.45|337.25|338.45|338.2|338.5|338.25|337.45|337.25|323
1643724600000|2022-02-01 14:10:00|338.35|338.25|337.9|337.7|338.5|338.3|337.9|337.65|287
1643724900000|2022-02-01 14:15:00|337.85|337.75|337.9|337.7|338.1|337.95|337.65|337.5|72
1643725200000|2022-02-01 14:20:00|337.95|337.75|338.1|337.95|338.1|337.95|337.9|337.7|31
1643725500000|2022-02-01 14:25:00|338.15|338|338.05|337.9|338.3|338.1|338.05|337.9|105
1643725800000|2022-02-01 14:30:00|338|337.85|338.05|337.8|338.1|337.9|337.45|337.3|170
1643726100000|2022-02-01 14:35:00|338.1|337.75|337.85|337.6|338.2|338.05|337.85|337.55|91
1643726400000|2022-02-01 14:40:00|337.9|337.65|337.25|337|338.05|337.85|337.25|337|67
1643726700000|2022-02-01 14:45:00|337.3|337.05|337.9|337.65|337.95|337.7|337.2|336.95|122
1643727000000|2022-02-01 14:50:00|338|337.7|337.85|337.5|338.25|338.05|337.85|337.5|74
1643727300000|2022-02-01 14:55:00|337.9|337.55|338.25|337.6|338.25|338.05|337.85|337.45|56
1643727600000|2022-02-01 15:00:00|338.2|337.55|337.2|337|338.2|337.55|337.1|336.85|71
1643727900000|2022-02-01 15:05:00|337.15|336.9|337.3|337.1|337.6|337.45|336.9|336.75|128
1643728200000|2022-02-01 15:10:00|337.35|337.15|338.2|337.95|338.25|338.05|337.1|336.95|80
1643728500000|2022-02-01 15:15:00|338.15|338|337.9|337.75|338.3|338.15|337.9|337.7|49
1643728800000|2022-02-01 15:20:00|337.95|337.8|338.85|338.55|339.25|339.1|337.95|337.75|486
1643729100000|2022-02-01 15:25:00|338.8|338.6|338.85|338.55|338.95|338.8|338.6|338.35|100
1643729400000|2022-02-01 15:30:00|338.8|338.6|339|338.8|339.15|338.95|338.75|338.55|119
1643729700000|2022-02-01 15:35:00|339.05|338.85|338.95|338.75|339.2|339.05|338.85|338.7|126
1643730000000|2022-02-01 15:40:00|339|338.8|338.3|338.15|339.15|339|338.3|338.1|109
1643730300000|2022-02-01 15:45:00|338.35|338.1|338.3|338.05|338.35|338.2|338.2|338|35
1643730600000|2022-02-01 15:50:00|338.25|338.1|338.65|338.45|338.75|338.55|338.25|338.1|56
1643730900000|2022-02-01 15:55:00|338.7|338.5|338.45|338.3|338.8|338.65|338.45|338.25|102
1643731200000|2022-02-01 16:00:00|338.5|338.25|338.65|338.45|338.75|338.6|338.5|338.25|68
1643731500000|2022-02-01 16:05:00|338.7|338.5|338.9|338.65|338.95|338.7|338.65|338.45|55
1643731800000|2022-02-01 16:10:00|338.85|338.7|339.05|338.9|339.1|338.95|338.85|338.7|46
1643732100000|2022-02-01 16:15:00|339.1|338.85|338.95|338.8|339.1|338.9|338.85|338.7|121
1643732400000|2022-02-01 16:20:00|339|338.85|338.85|338.7|339.05|338.9|338.7|338.55|52
1643732700000|2022-02-01 16:25:00|338.9|338.75|339.2|339|339.2|339.05|338.85|338.65|87
1643733000000|2022-02-01 16:30:00|339.15|339.05|339.2|339.05|339.25|339.05|338.8|338.65|49
1643733300000|2022-02-01 16:35:00|339.25|339.1|339.1|338.9|339.25|339.1|339|338.8|55
1643733600000|2022-02-01 16:40:00|339.15|338.95|339.15|338.95|339.25|339.05|339.05|338.85|7
1643733900000|2022-02-01 16:45:00|339.1|339|339.25|339.1|339.35|339.2|339.1|338.95|101
1643734200000|2022-02-01 16:50:00|339.3|339.05|339.3|339.15|339.35|339.2|339.15|339|34
1643734500000|2022-02-01 16:55:00|339.25|339.1|339.5|339.35|339.5|339.35|339.25|339.1|37
1643734800000|2022-02-01 17:00:00|339.45|339.3|339.35|339.2|339.5|339.35|339.35|339.15|17
1643735100000|2022-02-01 17:05:00|339.4|339.25|339.35|339.2|339.45|339.3|339.25|339.1|5
1643735400000|2022-02-01 17:10:00|339.4|339.15|339.2|339|339.4|339.2|339|338.85|13
1643735700000|2022-02-01 17:15:00|339.25|339.05|339.5|339.3|339.5|339.3|339.2|339|19
1643736000000|2022-02-01 17:20:00|339.45|339.35|339.45|339.25|339.5|339.35|339.25|339.05|14
1643736300000|2022-02-01 17:25:00|339.4|339.2|339.15|339|339.45|339.25|339|338.85|36
1643736600000|2022-02-01 17:30:00|339.1|338.95|338.7|338.45|339.15|339|338.7|338.45|18
1643736900000|2022-02-01 17:35:00|338.75|338.5|338.85|338.65|339|338.8|338.7|338.5|30
1643737200000|2022-02-01 17:40:00|338.95|338.7|338.9|338.65|339.05|338.9|338.85|338.65|4
1643737500000|2022-02-01 17:45:00|338.95|338.7|339.05|338.85|339.1|338.9|338.9|338.7|9
1643737800000|2022-02-01 17:50:00|339|338.9|339.4|339.2|339.4|339.25|339|338.9|45
1643738100000|2022-02-01 17:55:00|339.35|339.25|339.65|339.5|339.65|339.5|339.35|339.15|25
1643738400000|2022-02-01 18:00:00|339.6|339.45|339.5|339.25|339.65|339.5|339.45|339.25|7
1643738700000|2022-02-01 18:05:00|339.45|339.3|339.55|339.4|339.6|339.45|339.45|339.25|31
1643739000000|2022-02-01 18:10:00|339.6|339.35|339.6|339.4|339.7|339.55|339.55|339.35|15
1643739300000|2022-02-01 18:15:00|339.55|339.35|339.6|339.4|339.7|339.5|339.55|339.35|16
1643739600000|2022-02-01 18:20:00|339.55|339.45|339.5|339.3|339.6|339.45|339.45|339.3|18
1643739900000|2022-02-01 18:25:00|339.45|339.35|339.6|339.45|339.65|339.45|339.45|339.35|12
1643740200000|2022-02-01 18:30:00|339.65|339.5|339.45|339.3|339.65|339.5|339.45|339.3|12
1643740500000|2022-02-01 18:35:00|339.4|339.25|339.5|339.3|339.55|339.35|339.3|339.1|44
1643740800000|2022-02-01 18:40:00|339.55|339.35|339.7|339.5|339.7|339.5|339.5|339.3|1
1643741100000|2022-02-01 18:45:00|339.65|339.55|339.65|339.45|339.7|339.55|339.55|339.4|20
1643741400000|2022-02-01 18:50:00|339.6|339.5|339.65|339.45|339.7|339.55|339.55|339.35|6
1643741700000|2022-02-01 18:55:00|339.6|339.4|339.5|339.3|339.6|339.4|339.35|339.15|11
1643742000000|2022-02-01 19:00:00|339.45|339.25|339.6|339.45|339.6|339.45|339.45|339.25|2
1643742300000|2022-02-01 19:05:00|339.55|339.4|339.7|339.5|339.7|339.55|339.55|339.35|16
1643742600000|2022-02-01 19:10:00|339.65|339.55|339.65|339.45|339.85|339.65|339.55|339.4|23
1643742900000|2022-02-01 19:15:00|339.7|339.5|339.55|339.4|339.75|339.6|339.55|339.4|5
1643743200000|2022-02-01 19:20:00|339.5|339.35|339.4|339.2|339.5|339.35|339.3|339.1|21
1643743500000|2022-02-01 19:25:00|339.35|339.15|339.4|339.2|339.4|339.25|339.25|339.1|7
1643743800000|2022-02-01 19:30:00|339.45|339.25|339.65|339.45|339.65|339.45|339.4|339.25|15
1643744100000|2022-02-01 19:35:00|339.6|339.5|339.65|339.45|339.65|339.5|339.45|339.3|5
1643744400000|2022-02-01 19:40:00|339.6|339.4|339.6|339.4|339.65|339.45|339.45|339.3|12
1643744700000|2022-02-01 19:45:00|339.55|339.35|339.6|339.4|339.65|339.5|339.5|339.35|5
1643745000000|2022-02-01 19:50:00|339.55|339.45|339.55|339.3|339.65|339.45|339.5|339.3|3
1643745300000|2022-02-01 19:55:00|339.6|339.4|339.6|339.45|339.75|339.6|339.6|339.4|30
1643745600000|2022-02-01 20:00:00|339.55|339.35|339.85|339.5|339.85|339.5|339.5|339.35|10
1643745900000|2022-02-01 20:05:00|339.8|339.6|340|339.8|340.15|339.9|339.8|339.6|30
1643746200000|2022-02-01 20:10:00|339.95|339.75|339.9|339.7|340|339.75|339.9|339.65|5
1643746500000|2022-02-01 20:15:00|339.95|339.75|340|339.8|340|339.8|339.9|339.65|9
1643746800000|2022-02-01 20:20:00|340.05|339.85|340.15|340|340.2|340|340.05|339.8|24
1643747100000|2022-02-01 20:25:00|340.2|340.05|340.15|340|340.2|340.05|340.1|339.85|9
1643747400000|2022-02-01 20:30:00|340.2|340.05|340.3|340.15|340.3|340.15|340.2|340|16
1643747700000|2022-02-01 20:35:00|340.25|340.1|340|339.85|340.3|340.15|340|339.85|13
1643748000000|2022-02-01 20:40:00|340.05|339.9|340.3|340.15|340.3|340.15|340|339.8|18
1643748300000|2022-02-01 20:45:00|340.35|340.1|340.55|340.3|340.65|340.45|340.3|340.05|53
1643748600000|2022-02-01 20:50:00|340.65|340.35|340.9|340.5|340.9|340.7|340.65|340.35|18
1643748900000|2022-02-01 20:55:00|340.85|340.6|341.35|340.75|341.4|341.1|340.8|340.55|154
1643749500000|2022-02-01 21:05:00|341.45|340.8|341.4|340.95|341.65|341.2|341.05|340.75|28
1643749800000|2022-02-01 21:10:00|341.45|341|341.55|340.95|341.65|341.1|341.15|340.75|6
1643750100000|2022-02-01 21:15:00|341.65|341.05|341.65|341.05|341.85|341.25|341.65|341.05|0
1643750400000|2022-02-01 21:20:00|341.75|341.15|341.75|341.15|341.95|341.35|341.65|341.05|0
1643750700000|2022-02-01 21:25:00|341.85|341.25|341.85|341.25|341.95|341.35|341.75|341.15|0
1643751000000|2022-02-01 21:30:00|341.95|341.35|342.05|341.45|342.05|341.45|341.85|341.25|0
1643751300000|2022-02-01 21:35:00|342.15|341.55|342.05|341.45|342.15|341.55|342.05|341.45|0
1643751600000|2022-02-01 21:40:00|342.15|341.55|341.35|340.75|342.15|341.55|341.35|340.75|0
1643751900000|2022-02-01 21:45:00|341.45|340.85|341.35|340.75|341.45|340.85|341.35|340.75|0
1643752200000|2022-02-01 21:50:00|341.45|340.85|341.55|340.95|341.55|340.95|341.35|340.75|0
1643752500000|2022-02-01 21:55:00|341.45|340.85|341.35|340.75|341.45|340.85|341.35|340.75|0
1643752800000|2022-02-01 22:00:00|341.25|340.65|341.15|340.55|341.25|340.65|341.15|340.55|0
1643753100000|2022-02-01 22:05:00|341.25|340.65|341.25|340.65|341.25|340.65|341.15|340.55|0
1643753400000|2022-02-01 22:10:00|341.15|340.55|341.15|340.55|341.25|340.65|341.15|340.55|0
1643753700000|2022-02-01 22:15:00|341.05|340.45|341.05|340.45|341.05|340.45|341.05|340.45|0
1643754300000|2022-02-01 22:25:00|341.15|340.55|341.05|340.45|341.15|340.55|341.05|340.45|0
1643754900000|2022-02-01 22:35:00|341.15|340.55|341.15|340.55|341.15|340.55|341.05|340.45|0
1643755800000|2022-02-01 22:50:00|341.25|340.65|341.25|340.65|341.25|340.65|341.25|340.65|0
1643756100000|2022-02-01 22:55:00|341.35|340.75|341.35|340.75|341.35|340.75|341.25|340.65|0
1643756400000|2022-02-01 23:00:00|341.25|340.65|341.25|340.65|341.35|340.75|341.15|340.55|0
1643756700000|2022-02-01 23:05:00|341.15|340.55|341.35|340.75|341.45|340.85|341.15|340.55|0
1643757000000|2022-02-01 23:10:00|341.45|340.85|341.35|340.75|341.45|340.85|341.25|340.65|0
1643757300000|2022-02-01 23:15:00|341.45|340.85|341.35|340.75|341.45|340.85|341.35|340.75|0
1643757600000|2022-02-01 23:20:00|341.45|340.85|341.45|340.85|341.45|340.85|341.35|340.75|0
1643757900000|2022-02-01 23:25:00|341.55|340.95|341.55|340.95|341.55|340.95|341.55|340.95|0
1643758200000|2022-02-01 23:30:00|341.45|340.85|341.35|340.75|341.55|340.95|341.35|340.75|0
1643758500000|2022-02-01 23:35:00|341.45|340.85|341.45|340.85|341.45|340.85|341.35|340.75|0
1643758800000|2022-02-01 23:40:00|341.55|340.95|341.55|340.95|341.55|340.95|341.45|340.85|0
1643759100000|2022-02-01 23:45:00|341.45|340.85|341.45|340.85|341.55|340.95|341.45|340.85|0
1643759700000|2022-02-01 23:55:00|341.55|340.95|341.55|340.95|341.55|340.95|341.45|340.85|0
1643760000000|2022-02-02 00:00:00|341.45|340.85|341.65|341.05|341.75|341.15|341.45|340.85|0
1643760300000|2022-02-02 00:05:00|341.75|341.15|341.75|341.15|341.75|341.15|341.65|341.05|0
1643760600000|2022-02-02 00:10:00|341.65|341.05|341.65|341.05|341.75|341.15|341.65|341.05|0
1643760900000|2022-02-02 00:15:00|341.55|340.95|341.75|341.15|341.75|341.15|341.55|340.95|0
1643761200000|2022-02-02 00:20:00|341.65|341.05|341.75|341.15|341.75|341.15|341.65|341.05|0
1643761500000|2022-02-02 00:25:00|341.65|341.05|341.35|340.75|341.65|341.05|341.25|340.65|0
1643761800000|2022-02-02 00:30:00|342.05|341.8|340.45|340.25|342.05|341.85|340.15|340|416
1643762100000|2022-02-02 00:35:00|340.4|340.3|340.3|340.15|340.8|340.6|340.3|340.1|270
1643762400000|2022-02-02 00:40:00|340.25|340.1|339.8|339.65|340.25|340.15|339.75|339.6|366
1643762700000|2022-02-02 00:45:00|339.85|339.7|339.95|339.75|340.15|339.95|339.8|339.65|188
1643763000000|2022-02-02 00:50:00|339.9|339.7|339.65|339.5|339.95|339.8|339.65|339.45|264
1643763300000|2022-02-02 00:55:00|339.7|339.45|339.8|339.65|339.8|339.65|339.45|339.25|391
1643763600000|2022-02-02 01:00:00|339.75|339.6|340.05|339.85|340.25|340.1|339.6|339.4|532
1643763900000|2022-02-02 01:05:00|340.1|339.9|340.35|340.15|340.6|340.45|340.1|339.9|240
1643764200000|2022-02-02 01:10:00|340.4|340.2|340.5|340.35|340.6|340.45|340.2|340.05|141
1643764500000|2022-02-02 01:15:00|340.55|340.4|340.5|340.3|340.55|340.4|340.3|340.1|45
1643764800000|2022-02-02 01:20:00|340.55|340.35|341|340.85|341|340.85|340.55|340.35|178
1643765100000|2022-02-02 01:25:00|340.95|340.8|340.9|340.75|341|340.85|340.8|340.65|67
1643765400000|2022-02-02 01:30:00|340.85|340.7|341|340.85|341|340.85|340.85|340.7|49
1643765700000|2022-02-02 01:35:00|340.95|340.8|340.7|340.5|341.1|340.95|340.65|340.5|82
1643766000000|2022-02-02 01:40:00|340.65|340.55|340.6|340.45|340.7|340.55|340.5|340.35|54
1643766300000|2022-02-02 01:45:00|340.65|340.5|340.55|340.4|340.65|340.5|340.55|340.4|12
1643766600000|2022-02-02 01:50:00|340.5|340.35|340.65|340.5|340.65|340.5|340.45|340.3|36
1643766900000|2022-02-02 01:55:00|340.75|340.6|340.9|340.75|340.95|340.8|340.75|340.6|24
1643767200000|2022-02-02 02:00:00|340.95|340.8|340.6|340.45|340.95|340.8|340.6|340.45|30
1643767500000|2022-02-02 02:05:00|340.55|340.4|340.65|340.5|340.75|340.55|340.45|340.3|43
1643767800000|2022-02-02 02:10:00|340.6|340.45|340.51|340.36|340.65|340.45|340.5|340.35|34
1643768100000|2022-02-02 02:15:00|340.56|340.41|340.46|340.31|340.61|340.46|340.46|340.31|21
1643768400000|2022-02-02 02:20:00|340.41|340.26|340.36|340.21|340.46|340.31|340.26|340.11|32
1643768700000|2022-02-02 02:25:00|340.41|340.26|340.61|340.46|340.61|340.46|340.41|340.26|18
1643769000000|2022-02-02 02:30:00|340.56|340.41|340.76|340.61|340.86|340.71|340.56|340.41|66
1643769300000|2022-02-02 02:35:00|340.81|340.66|340.76|340.61|340.81|340.66|340.76|340.56|25
1643769600000|2022-02-02 02:40:00|340.81|340.66|340.91|340.76|340.91|340.76|340.81|340.61|72
1643769900000|2022-02-02 02:45:00|340.86|340.71|340.91|340.76|341.01|340.86|340.86|340.71|45
1643770200000|2022-02-02 02:50:00|340.96|340.81|340.96|340.81|341.01|340.86|340.86|340.71|96
1643770500000|2022-02-02 02:55:00|341.01|340.86|340.96|340.81|341.01|340.86|340.91|340.76|18
1643770800000|2022-02-02 03:00:00|340.91|340.76|340.81|340.66|341.01|340.86|340.81|340.66|39
1643771100000|2022-02-02 03:05:00|340.76|340.61|340.66|340.51|340.86|340.71|340.66|340.51|29
1643771400000|2022-02-02 03:10:00|340.61|340.46|340.51|340.36|340.71|340.51|340.46|340.31|48
1643771700000|2022-02-02 03:15:00|340.46|340.31|340.51|340.36|340.56|340.41|340.46|340.31|42
1643772000000|2022-02-02 03:20:00|340.56|340.31|340.46|340.31|340.56|340.31|340.41|340.26|30
1643772300000|2022-02-02 03:25:00|340.51|340.36|340.46|340.31|340.56|340.41|340.41|340.26|33
1643772600000|2022-02-02 03:30:00|340.41|340.26|340.41|340.26|340.51|340.36|340.41|340.26|37
1643772900000|2022-02-02 03:35:00|340.46|340.31|340.31|340.16|340.46|340.31|340.31|340.16|40
1643773200000|2022-02-02 03:40:00|340.26|340.11|340.26|340.11|340.31|340.16|340.26|340.11|57
1643773500000|2022-02-02 03:45:00|340.21|340.06|340.16|340.01|340.21|340.06|340.16|339.96|75
1643773800000|2022-02-02 03:50:00|340.11|339.96|340.16|340.01|340.26|340.11|340.06|339.91|94
1643774100000|2022-02-02 03:55:00|340.11|339.96|340.01|339.86|340.16|339.96|340.01|339.86|47
1643774400000|2022-02-02 04:00:00|339.96|339.81|340.06|339.91|340.11|339.96|339.91|339.76|63
1643774700000|2022-02-02 04:05:00|340.11|339.96|340.21|340.06|340.21|340.06|340.11|339.96|29
1643775000000|2022-02-02 04:10:00|340.16|340.01|340.11|339.96|340.21|340.06|340.11|339.91|18
1643775300000|2022-02-02 04:15:00|340.16|340.01|340.21|340.06|340.21|340.06|340.06|339.91|54
1643775600000|2022-02-02 04:20:00|340.26|340.11|340.31|340.16|340.41|340.26|340.26|340.11|50
1643775900000|2022-02-02 04:25:00|340.26|340.11|340.26|340.11|340.31|340.11|340.21|340.01|24
1643776200000|2022-02-02 04:30:00|340.31|340.16|340.36|340.21|340.36|340.21|340.26|340.11|36
1643776500000|2022-02-02 04:35:00|340.31|340.16|340.21|340.06|340.31|340.16|340.21|340.06|16
1643776800000|2022-02-02 04:40:00|340.26|340.11|340.31|340.16|340.31|340.16|340.26|340.11|29
1643777100000|2022-02-02 04:45:00|340.36|340.21|340.36|340.21|340.51|340.31|340.31|340.16|30
1643777400000|2022-02-02 04:50:00|340.41|340.26|340.46|340.31|340.51|340.36|340.41|340.26|20
1643777700000|2022-02-02 04:55:00|340.51|340.36|340.36|340.21|340.61|340.46|340.36|340.21|29
1643778000000|2022-02-02 05:00:00|340.31|340.16|340.21|340.06|340.31|340.16|340.16|340.01|52
1643778300000|2022-02-02 05:05:00|340.16|340.01|340.16|340.01|340.21|340.06|340.11|339.96|34
1643778600000|2022-02-02 05:10:00|340.21|340.06|340.16|340.01|340.21|340.06|340.11|339.96|33
1643778900000|2022-02-02 05:15:00|340.11|339.96|340.16|340.01|340.16|340.01|340.11|339.96|38
1643779200000|2022-02-02 05:20:00|340.21|339.96|340.51|340.36|340.56|340.36|340.21|339.96|28
1643779500000|2022-02-02 05:25:00|340.56|340.41|340.56|340.41|340.66|340.51|340.51|340.31|31
1643779800000|2022-02-02 05:30:00|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|4
1643780100000|2022-02-02 05:35:00|340.46|340.31|340.36|340.21|340.46|340.31|340.31|340.16|28
1643780400000|2022-02-02 05:40:00|340.31|340.16|340.31|340.16|340.51|340.36|340.31|340.11|51
1643780700000|2022-02-02 05:45:00|340.26|340.11|340.41|340.26|340.41|340.26|340.26|340.11|22
1643781000000|2022-02-02 05:50:00|340.46|340.31|340.41|340.26|340.51|340.36|340.36|340.21|15
1643781300000|2022-02-02 05:55:00|340.46|340.31|340.51|340.36|340.51|340.36|340.41|340.21|7
1643781600000|2022-02-02 06:00:00|340.56|340.41|340.66|340.51|340.66|340.51|340.51|340.36|24
1643781900000|2022-02-02 06:05:00|340.61|340.46|340.56|340.41|340.66|340.51|340.51|340.31|27
1643782200000|2022-02-02 06:10:00|340.61|340.36|340.56|340.36|340.66|340.51|340.51|340.36|28
1643782500000|2022-02-02 06:15:00|340.51|340.31|340.51|340.36|340.56|340.41|340.46|340.31|16
1643782800000|2022-02-02 06:20:00|340.56|340.41|340.51|340.36|340.56|340.41|340.46|340.31|9
1643783100000|2022-02-02 06:25:00|340.46|340.31|340.61|340.41|340.61|340.46|340.46|340.31|18
1643783400000|2022-02-02 06:30:00|340.56|340.46|340.56|340.41|340.66|340.51|340.56|340.41|20
1643783700000|2022-02-02 06:35:00|340.51|340.36|340.56|340.41|340.56|340.41|340.46|340.31|20
1643784000000|2022-02-02 06:40:00|340.61|340.46|340.46|340.26|340.61|340.46|340.41|340.26|47
1643784300000|2022-02-02 06:45:00|340.41|340.31|340.41|340.26|340.46|340.31|340.41|340.26|15
1643784600000|2022-02-02 06:50:00|340.36|340.21|340.36|340.21|340.51|340.36|340.36|340.21|68
1643784900000|2022-02-02 06:55:00|340.41|340.26|340.41|340.26|340.41|340.26|340.26|340.11|77
1643785200000|2022-02-02 07:00:00|340.36|340.21|340.31|340.16|340.36|340.21|340.21|340.06|99
1643785500000|2022-02-02 07:05:00|340.36|340.21|340.31|340.16|340.36|340.21|340.31|340.16|28
1643785800000|2022-02-02 07:10:00|340.36|340.21|340.36|340.21|340.46|340.26|340.31|340.16|44
1643786100000|2022-02-02 07:15:00|340.41|340.26|340.41|340.26|340.46|340.31|340.36|340.21|25
1643786400000|2022-02-02 07:20:00|340.46|340.31|340.51|340.31|340.51|340.36|340.41|340.26|55
1643786700000|2022-02-02 07:25:00|340.46|340.36|340.41|340.26|340.46|340.36|340.41|340.26|28
1643787000000|2022-02-02 07:30:00|340.36|340.21|340.41|340.26|340.51|340.36|340.36|340.16|51
1643787300000|2022-02-02 07:35:00|340.46|340.31|340.31|340.16|340.46|340.31|340.26|340.11|47
1643787600000|2022-02-02 07:40:00|340.36|340.11|340.46|340.31|340.46|340.31|340.31|340.11|54
1643787900000|2022-02-02 07:45:00|340.41|340.26|340.51|340.36|340.51|340.36|340.31|340.16|71
1643788200000|2022-02-02 07:50:00|340.56|340.41|340.41|340.26|340.56|340.41|340.41|340.26|58
1643788500000|2022-02-02 07:55:00|340.46|340.31|340.51|340.36|340.51|340.36|340.41|340.26|37
1643788800000|2022-02-02 08:00:00|340.41|340.26|340.56|340.41|340.61|340.46|340.41|340.26|47
1643789100000|2022-02-02 08:05:00|340.51|340.36|340.66|340.51|340.71|340.56|340.51|340.36|109
1643789400000|2022-02-02 08:10:00|340.61|340.46|340.81|340.61|340.81|340.61|340.61|340.46|57
1643789700000|2022-02-02 08:15:00|340.76|340.66|340.61|340.46|340.81|340.66|340.51|340.36|68
1643790000000|2022-02-02 08:20:00|340.66|340.51|340.66|340.51|340.71|340.56|340.56|340.41|74
1643790300000|2022-02-02 08:25:00|340.71|340.56|340.61|340.46|340.81|340.66|340.61|340.46|74
1643790600000|2022-02-02 08:30:00|340.66|340.41|340.51|340.36|340.71|340.56|340.51|340.36|42
1643790900000|2022-02-02 08:35:00|340.46|340.31|340.51|340.36|340.61|340.41|340.41|340.21|79
1643791200000|2022-02-02 08:40:00|340.46|340.31|340.46|340.31|340.56|340.41|340.41|340.21|194
1643791500000|2022-02-02 08:45:00|340.51|340.36|340.46|340.31|340.51|340.36|340.41|340.21|137
1643791800000|2022-02-02 08:50:00|340.36|340.26|340.16|340.01|340.46|340.26|340.16|339.96|245
1643792100000|2022-02-02 08:55:00|340.11|339.96|340.16|339.96|340.26|340.11|340.06|339.91|148
1643792400000|2022-02-02 09:00:00|340.11|340.01|340.06|339.86|340.16|340.01|340.01|339.86|170
1643792700000|2022-02-02 09:05:00|340.11|339.91|340.31|340.16|340.36|340.21|340.11|339.91|146
1643793000000|2022-02-02 09:10:00|340.36|340.21|340.56|340.36|340.61|340.41|340.31|340.21|64
1643793300000|2022-02-02 09:15:00|340.61|340.41|341.06|340.81|341.06|340.91|340.61|340.41|103
1643793600000|2022-02-02 09:20:00|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1643793900000|2022-02-02 09:25:00|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1643794200000|2022-02-02 09:30:00|341.06|340.46|340.96|340.36|341.06|340.46|340.96|340.36|0
1643794500000|2022-02-02 09:35:00|340.86|340.26|341.06|340.46|341.16|340.56|340.86|340.26|0
1643794800000|2022-02-02 09:40:00|341.16|340.56|341.26|340.66|341.26|340.66|341.06|340.46|0
1643795100000|2022-02-02 09:45:00|341.36|340.76|341.46|340.86|341.46|340.86|341.26|340.66|0
1643795400000|2022-02-02 09:50:00|341.06|340.81|341.01|340.81|341.31|341.06|340.91|340.66|124
1643795700000|2022-02-02 09:55:00|340.96|340.76|341.06|340.86|341.06|340.91|340.86|340.71|62
1643796000000|2022-02-02 10:00:00|341.01|340.81|340.96|340.81|341.06|340.91|340.96|340.81|57
1643796300000|2022-02-02 10:05:00|341.01|340.86|341.01|340.81|341.16|340.96|340.96|340.76|53
1643796600000|2022-02-02 10:10:00|340.96|340.86|341.01|340.86|341.01|340.86|340.96|340.76|15
1643796900000|2022-02-02 10:15:00|340.96|340.81|340.96|340.81|341.01|340.86|340.96|340.76|16
1643797200000|2022-02-02 10:20:00|341.01|340.86|341.11|340.91|341.11|340.91|340.96|340.81|14
1643797500000|2022-02-02 10:25:00|341.06|340.86|341.06|340.91|341.11|340.96|341.06|340.86|1
1643797800000|2022-02-02 10:30:00|341.11|340.96|341.06|340.91|341.11|340.96|341.06|340.91|4
1643798100000|2022-02-02 10:35:00|341.11|340.96|341.11|340.91|341.16|341.01|341.06|340.91|4
1643798400000|2022-02-02 10:40:00|341.06|340.96|341.06|340.91|341.11|340.96|341.01|340.86|5
1643798700000|2022-02-02 10:45:00|341.11|340.86|341.06|340.86|341.11|340.91|341.01|340.86|3
1643799000000|2022-02-02 10:50:00|341.01|340.91|341.11|340.91|341.11|340.96|341.01|340.86|1
1643799300000|2022-02-02 10:55:00|341.06|340.96|341.06|340.91|341.16|341.01|341.06|340.86|15
1643799600000|2022-02-02 11:00:00|341.01|340.86|341.11|340.91|341.11|340.96|341.01|340.86|4
1643799900000|2022-02-02 11:05:00|341.06|340.96|341.06|340.91|341.11|340.96|341.01|340.86|18
1643800200000|2022-02-02 11:10:00|341.11|340.86|341.01|340.86|341.11|340.91|341.01|340.86|0
1643800500000|2022-02-02 11:15:00|341.06|340.91|341.06|340.86|341.06|340.91|341.01|340.86|0
1643800800000|2022-02-02 11:20:00|341.01|340.91|341.11|340.91|341.16|340.96|341.01|340.86|4
1643801100000|2022-02-02 11:25:00|341.06|340.96|341.11|340.96|341.21|341.01|341.06|340.86|1
1643801400000|2022-02-02 11:30:00|341.16|341.01|341.26|341.06|341.26|341.06|341.11|340.96|4
1643801700000|2022-02-02 11:35:00|341.21|341.11|341.21|341.06|341.31|341.11|341.21|341.01|0
1643802000000|2022-02-02 11:40:00|341.26|341.01|341.11|340.91|341.26|341.11|341.11|340.91|14
1643802300000|2022-02-02 11:45:00|341.16||341.16||341.21||341.11||4
1643802600000|2022-02-02 11:50:00|341.11|341.06|341.31|341.06|341.31|341.16|341.11|341.06|17
1643802900000|2022-02-02 11:55:00|341.21|341.11|341.21|341.06|341.31|341.11|341.21|341.01|9
1643803200000|2022-02-02 12:00:00|341.16|341.01|341.21|341.06|341.26|341.11|341.16|340.96|57
1643803500000|2022-02-02 12:05:00|341.26|341.11|341.26|341.11|341.26|341.11|341.21|341.06|16
1643803800000|2022-02-02 12:10:00|341.31|341.06|341.31|341.11|341.46|341.31|341.21|341.06|31
1643804100000|2022-02-02 12:15:00|341.26|341.16|341.36|341.16|341.51|341.31|341.26|341.11|63
1643804400000|2022-02-02 12:20:00|341.31|341.21|341.56|341.36|341.56|341.36|341.31|341.16|38
1643804700000|2022-02-02 12:25:00|341.51|341.41|341.56|341.36|341.61|341.41|341.51|341.31|19
1643805000000|2022-02-02 12:30:00|341.51|341.31|341.51|341.26|341.51|341.31|341.46|341.26|2
1643805300000|2022-02-02 12:35:00||341.31||341.26||341.31||341.26|0
1643805600000|2022-02-02 12:40:00||341.31||341.31||341.31||341.26|0
1643805900000|2022-02-02 12:45:00|341.56|341.26|341.56|341.41|341.61|341.41|341.56|341.26|20
1643806200000|2022-02-02 12:50:00|341.51|341.36|341.56|341.31|341.56|341.41|341.51|341.31|3
1643806500000|2022-02-02 12:55:00|341.61|341.36|341.71|341.51|341.71|341.56|341.61|341.36|17
1643806800000|2022-02-02 13:00:00|341.66|341.56|341.71|341.51|341.71|341.56|341.61|341.41|8
1643807100000|2022-02-02 13:05:00|341.76|341.56|341.71|341.51|341.76|341.56|341.71|341.51|5
1643807400000|2022-02-02 13:10:00|341.76|341.46|341.86|341.56|341.91|341.76|341.61|341.46|25
1643807700000|2022-02-02 13:15:00|341.91|341.61|341.71|341.46|341.91|341.71|341.66|341.46|4
1643808000000|2022-02-02 13:20:00|341.66|341.51|341.61|341.41|341.71|341.56|341.56|341.36|10
1643808300000|2022-02-02 13:25:00|341.56|341.46|341.41|341.26|341.56|341.46|341.36|341.21|13
1643808600000|2022-02-02 13:30:00|341.36|341.21|341.41|341.26|341.46|341.31|341.36|341.21|4
1643808900000|2022-02-02 13:35:00|341.46|341.31|341.51|341.36|341.61|341.46|341.41|341.31|36
1643809200000|2022-02-02 13:40:00|341.56|341.41|341.51|341.26|341.61|341.46|341.51|341.26|38
1643809500000|2022-02-02 13:45:00|341.46|341.31|341.51|341.31|341.51|341.31|341.41|341.21|2
1643809800000|2022-02-02 13:50:00|341.46|341.26|341.31|341.01|341.46|341.31|341.31|341.01|3
1643810100000|2022-02-02 13:55:00|341.26|340.96|340.96|340.81|341.26|340.96|340.96|340.81|13
1643810400000|2022-02-02 14:00:00|341.01|340.86|341.11|340.86|341.11|340.91|340.96|340.76|9
1643810700000|2022-02-02 14:05:00|341.06|340.91|341.01|340.81|341.06|340.91|341.01|340.81|19
1643811000000|2022-02-02 14:10:00|340.96|340.86|341.01|340.86|341.11|340.91|340.96|340.81|14
1643811300000|2022-02-02 14:15:00|341.06|340.91|341.06|340.91|341.11|340.96|340.96|340.81|40
1643811600000|2022-02-02 14:20:00|341.01|340.86|341.06|340.86|341.06|340.91|340.96|340.81|42
1643811900000|2022-02-02 14:25:00|341.11|340.91|341.11|340.96|341.16|341.01|341.01|340.86|9
1643812200000|2022-02-02 14:30:00|341.16|340.91|340.36|340.21|341.16|340.91|340.21|339.96|205
1643812500000|2022-02-02 14:35:00|340.41|340.26|340.16|340.01|340.61|340.41|340.16|339.96|192
1643812800000|2022-02-02 14:40:00|340.11|339.96|339.41|339.26|340.16|340.01|339.21|339.06|245
1643813100000|2022-02-02 14:45:00|339.46|339.31|339.16|338.96|339.56|339.41|339.16|338.96|103
1643813400000|2022-02-02 14:50:00|339.11|339.01|339.86|339.71|339.86|339.71|339.11|339.01|69
1643813700000|2022-02-02 14:55:00|339.96|339.76|339.81|339.66|340.11|339.96|339.66|339.46|12
1643814000000|2022-02-02 15:00:00|339.86|339.71|339.66|339.46|340.21|340.01|339.56|339.41|41
1643814300000|2022-02-02 15:05:00|339.61|339.41|340.16|339.91|340.21|340.01|339.61|339.41|54
1643814600000|2022-02-02 15:10:00|340.11|339.86|339.91|339.71|340.31|340.16|339.76|339.61|36
1643814900000|2022-02-02 15:15:00|339.96|339.76|340.01|339.81|340.01|339.86|339.76|339.51|41
1643815200000|2022-02-02 15:20:00|340.06|339.86|339.81|339.66|340.16|339.96|339.81|339.61|33
1643815500000|2022-02-02 15:25:00|339.86|339.61|339.51|339.31|339.91|339.76|339.36|339.21|80
1643815800000|2022-02-02 15:30:00|339.46|339.36|339.36|339.16|339.56|339.41|339.31|339.11|60
1643816100000|2022-02-02 15:35:00|339.31|339.11|339.71|339.56|339.76|339.61|339.01|338.86|66
1643816400000|2022-02-02 15:40:00|339.66|339.51|339.76|339.51|339.86|339.51|339.36|339.21|33
1643816700000|2022-02-02 15:45:00|339.91|339.56|340.11|339.91|340.21|340.06|339.91|339.56|52
1643817000000|2022-02-02 15:50:00|340.06|339.86|339.86|339.66|340.21|340.01|339.76|339.61|40
1643817300000|2022-02-02 15:55:00|339.91|339.71|340.16|339.91|340.16|340.01|339.81|339.66|56
1643817600000|2022-02-02 16:00:00|340.21|339.96|339.91|339.71|340.26|340.06|339.81|339.66|54
1643817900000|2022-02-02 16:05:00|339.86|339.76|339.76|339.56|340.01|339.81|339.66|339.51|107
1643818200000|2022-02-02 16:10:00|339.71|339.61|339.21|339.06|339.91|339.76|339.21|339.01|93
1643818500000|2022-02-02 16:15:00|339.26|339.01|339.16|339.01|339.31|339.16|338.96|338.81|98
1643818800000|2022-02-02 16:20:00|339.21|339.06|339.36|339.21|339.41|339.21|339.06|338.86|62
1643819100000|2022-02-02 16:25:00|339.41|339.26|339.26|339.11|339.61|339.46|339.21|339.06|162
1643819400000|2022-02-02 16:30:00|339.21|339.06|338.86|338.71|339.21|339.06|338.76|338.61|98
1643819700000|2022-02-02 16:35:00|338.81|338.61|338.36|338.21|339.01|338.81|338.26|338.11|147
1643820000000|2022-02-02 16:40:00|338.41|338.26|338.51|338.36|338.56|338.41|338.31|338.16|224
1643820300000|2022-02-02 16:45:00|338.46|338.31|338.41|338.26|338.66|338.46|338.36|338.16|52
1643820600000|2022-02-02 16:50:00|338.46|338.31|338.66|338.51|338.76|338.61|338.41|338.26|20
1643820900000|2022-02-02 16:55:00|338.61|338.46|338.71|338.51|338.71|338.51|338.56|338.36|44
1643821200000|2022-02-02 17:00:00|338.66|338.46|338.66|338.41|338.66|338.46|338.46|338.21|18
1643821500000|2022-02-02 17:05:00|338.71|338.46|338.91|338.66|338.91|338.76|338.61|338.41|79
1643821800000|2022-02-02 17:10:00|338.86|338.71|339.06|338.86|339.06|338.86|338.71|338.56|90
1643822100000|2022-02-02 17:15:00|339.01|338.91|338.91|338.71|339.21|339.06|338.86|338.71|24
1643822400000|2022-02-02 17:20:00|338.96|338.66|338.91|338.71|338.96|338.76|338.71|338.56|15
1643822700000|2022-02-02 17:25:00|338.86|338.76|338.96|338.76|339.06|338.86|338.86|338.71|16
1643823000000|2022-02-02 17:30:00|338.91|338.81|339.06|338.86|339.06|338.91|338.86|338.71|15
1643823300000|2022-02-02 17:35:00|339.01|338.91|339.11|338.96|339.16|339.01|339.01|338.81|23
1643823600000|2022-02-02 17:40:00|339.16|338.91|339.11|338.91|339.16|338.96|339.01|338.86|8
1643823900000|2022-02-02 17:45:00|339.06|338.96|339.21|339.01|339.36|339.11|339.06|338.91|5
1643824200000|2022-02-02 17:50:00|339.26|338.96|339.21|339.01|339.26|339.06|339.06|338.91|11
1643824500000|2022-02-02 17:55:00|339.16|339.06|339.56|339.36|339.56|339.36|339.16|339.01|2
1643824800000|2022-02-02 18:00:00|339.51|339.41|339.26|339.01|339.56|339.41|339.26|339.01|7
1643825100000|2022-02-02 18:05:00|339.21|338.96|339.06|338.91|339.21|339.06|339.06|338.91|14
1643825400000|2022-02-02 18:10:00|339.11|338.86|338.86|338.66|339.11|338.91|338.81|338.66|67
1643825700000|2022-02-02 18:15:00|338.91|338.71|338.96|338.76|339.01|338.86|338.81|338.71|45
1643826000000|2022-02-02 18:20:00|339.01|338.81|338.96|338.76|339.16|339.01|338.91|338.76|12
1643826300000|2022-02-02 18:25:00|339.01|338.81|338.91|338.66|339.06|338.86|338.76|338.56|8
1643826600000|2022-02-02 18:30:00|338.86|338.61|338.86|338.61|338.96|338.66|338.81|338.61|5
1643826900000|2022-02-02 18:35:00|338.91|338.66|338.91|338.66|338.91|338.66|338.86|338.61|7
1643827200000|2022-02-02 18:40:00|338.86|338.61|338.86|338.66|338.96|338.66|338.76|338.61|6
1643827500000|2022-02-02 18:45:00|338.76|338.61|338.56|338.36|338.76|338.66|338.51|338.36|38
1643827800000|2022-02-02 18:50:00|338.51|338.41|338.71|338.46|338.71|338.46|338.51|338.31|43
1643828100000|2022-02-02 18:55:00|338.76|338.51|338.86|338.66|338.86|338.66|338.71|338.51|1
1643828400000|2022-02-02 19:00:00|338.91|338.76|339.01|338.86|339.06|338.86|338.91|338.66|6
1643828700000|2022-02-02 19:05:00|339.06|338.91|338.96|338.81|339.06|338.91|338.76|338.61|26
1643829000000|2022-02-02 19:10:00|339.01|338.86|338.76|338.61|339.06|338.91|338.71|338.56|72
1643829300000|2022-02-02 19:15:00|338.81|338.66|338.86|338.46|338.86|338.66|338.56|338.41|44
1643829600000|2022-02-02 19:20:00|338.81||338.71||338.81||338.66||2
1643829900000|2022-02-02 19:25:00|338.66|338.41|338.86|338.66|338.91|338.66|338.56|338.41|30
1643830200000|2022-02-02 19:30:00|338.91|338.71|339.16|338.96|339.21|339.01|338.81|338.71|30
1643830500000|2022-02-02 19:35:00|339.11|339.01|338.96|338.81|339.21|339.01|338.96|338.81|39
1643830800000|2022-02-02 19:40:00|339.01|338.86|339.01|338.86|339.11|338.96|338.96|338.76|66
1643831100000|2022-02-02 19:45:00|339.06|338.91|339.21|339.06|339.26|339.06|338.96|338.76|80
1643831400000|2022-02-02 19:50:00|339.26|339.11|339.06|338.91|339.31|339.11|339.01|338.81|113
1643831700000|2022-02-02 19:55:00|339.01|338.86|338.96|338.81|339.06|338.86|338.86|338.71|67
1643832000000|2022-02-02 20:00:00|338.91|338.76|339.01|338.86|339.06|338.91|338.81|338.66|81
1643832300000|2022-02-02 20:05:00|339.06|338.81|339.16|339.01|339.16|339.01|339.01|338.81|37
1643832600000|2022-02-02 20:10:00|339.11|338.96|339.26|339.11|339.31|339.16|339.06|338.91|66
1643832900000|2022-02-02 20:15:00|339.31|339.16|339.41|339.26|339.41|339.26|339.16|338.96|42
1643833200000|2022-02-02 20:20:00|339.46|339.31|339.41|339.26|339.56|339.36|339.36|339.21|12
1643833500000|2022-02-02 20:25:00|339.46|339.31|339.36|339.21|339.61|339.41|339.31|339.16|20
1643833800000|2022-02-02 20:30:00|339.31|339.16|339.41|339.16|339.41|339.21|339.31|339.11|8
1643834100000|2022-02-02 20:35:00|339.46|339.21|338.86|338.66|339.46|339.21|338.81|338.66|113
1643834400000|2022-02-02 20:40:00|338.81|338.71|338.86|338.66|338.96|338.81|338.76|338.61|80
1643834700000|2022-02-02 20:45:00|338.91|338.71|338.66|338.51|339.01|338.81|338.66|338.51|164
1643835000000|2022-02-02 20:50:00|338.71|338.46|338.46|338.31|338.71|338.51|338.31|338.16|271
1643835300000|2022-02-02 20:55:00|338.56|338.36|338.46|338.21|338.86|338.61|338.31|338.16|78
1643835600000|2022-02-02 21:00:00|338.51|338.16|338.46|338.16|338.61|338.36|338.46|338.16|3
1643835900000|2022-02-02 21:05:00|338.41|338.11|338.06|337.91|338.46|338.11|337.96|337.81|18
1643836200000|2022-02-02 21:10:00|338.11|337.81|338.26|337.66|338.26|338.01|337.71|337.46|27
1643836500000|2022-02-02 21:15:00|338.16|337.56|338.16|337.56|338.46|337.86|338.06|337.46|0
1643836800000|2022-02-02 21:20:00|338.06|337.46|338.06|337.46|338.16|337.56|337.86|337.26|0
1643837100000|2022-02-02 21:25:00|338.16|337.56|338.16|337.56|338.26|337.66|338.06|337.46|0
1643837400000|2022-02-02 21:30:00|338.06|337.46|338.16|337.56|338.36|337.76|338.06|337.46|0
1643837700000|2022-02-02 21:35:00|338.26|337.66|338.16|337.56|338.36|337.76|338.16|337.56|0
1643838000000|2022-02-02 21:40:00|338.26|337.66|338.36|337.76|338.36|337.76|338.16|337.56|0
1643838300000|2022-02-02 21:45:00|338.26|337.66|338.16|337.56|338.36|337.76|338.16|337.56|0
1643838600000|2022-02-02 21:50:00|338.26|337.66|338.26|337.66|338.36|337.76|338.16|337.56|0
1643838900000|2022-02-02 21:55:00|338.36|337.76|338.46|337.86|338.46|337.86|338.26|337.66|0
1643839200000|2022-02-02 22:00:00|338.36|337.76|338.36|337.76|338.46|337.86|338.36|337.76|0
1643840100000|2022-02-02 22:15:00|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643840700000|2022-02-02 22:25:00|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643841300000|2022-02-02 22:35:00|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643842200000|2022-02-02 22:50:00|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643842500000|2022-02-02 22:55:00|338.26|337.66|338.26|337.66|338.36|337.76|338.26|337.66|0
1643842800000|2022-02-02 23:00:00|338.36|337.76|338.36|337.76|338.46|337.86|338.26|337.66|0
1643843100000|2022-02-02 23:05:00|338.26|337.66|338.16|337.56|338.36|337.76|338.16|337.56|0
1643843400000|2022-02-02 23:10:00|338.26|337.66|338.46|337.86|338.46|337.86|338.16|337.56|0
1643843700000|2022-02-02 23:15:00|338.56|337.96|338.36|337.76|338.56|337.96|338.36|337.76|0
1643844000000|2022-02-02 23:20:00|338.46|337.86|338.36|337.76|338.46|337.86|338.36|337.76|0
1643844600000|2022-02-02 23:30:00|338.26|337.66|338.16|337.56|338.26|337.66|338.16|337.56|0
1643844900000|2022-02-02 23:35:00|338.26|337.66|337.86|337.26|338.26|337.66|337.86|337.26|0
1643845200000|2022-02-02 23:40:00|337.96|337.36|337.76|337.16|337.96|337.36|337.76|337.16|0
1643845500000|2022-02-02 23:45:00|337.66|337.06|337.66|337.06|337.76|337.16|337.66|337.06|0
1643845800000|2022-02-02 23:50:00|337.76|337.16|337.26|336.66|337.76|337.16|337.16|336.56|0
1643846100000|2022-02-02 23:55:00|337.16|336.56|337.16|336.56|337.26|336.66|337.16|336.56|0
1643846400000|2022-02-03 00:00:00|337.26|336.66|337.36|336.76|337.36|336.76|337.16|336.56|0
1643846700000|2022-02-03 00:05:00|337.46|336.86|337.26|336.66|337.46|336.86|337.16|336.56|0
1643847000000|2022-02-03 00:10:00|337.36|336.76|337.46|336.86|337.46|336.86|337.26|336.66|0
1643847300000|2022-02-03 00:15:00|337.56|336.96|337.56|336.96|337.66|337.06|337.46|336.86|0
1643847600000|2022-02-03 00:20:00|337.46|336.86|337.66|337.06|337.66|337.06|337.46|336.86|0
1643847900000|2022-02-03 00:25:00|337.56|336.96|337.56|336.96|337.56|336.96|337.46|336.86|0
1643848200000|2022-02-03 00:30:00|337.51|337.21|338.01|337.81|338.26|338.06|336.66|336.41|1359
1643848500000|2022-02-03 00:35:00|337.96|337.76|338.16|338.01|338.41|338.26|337.86|337.61|508
1643848800000|2022-02-03 00:40:00|338.21|338.06|339.01|338.86|339.21|339.01|338.21|338.06|449
1643849100000|2022-02-03 00:45:00|338.96|338.81|338.56|338.41|339.06|338.91|338.46|338.31|327
1643849400000|2022-02-03 00:50:00|338.51|338.36|339.31|339.16|339.41|339.26|338.46|338.31|580
1643849700000|2022-02-03 00:55:00|339.26|339.11|340.61|340.41|340.66|340.46|339.26|339.11|891
1643850000000|2022-02-03 01:00:00|340.56|340.36|341.21|341.01|341.46|341.26|340.16|340.01|1386
1643850300000|2022-02-03 01:05:00|341.26|341.06|340.11|339.96|341.46|341.26|339.96|339.81|1119
1643850600000|2022-02-03 01:10:00|340.16|340.01|339.71|339.56|340.41|340.21|339.46|339.26|926
1643850900000|2022-02-03 01:15:00|339.76|339.61|339.61|339.46|340.01|339.86|339.46|339.31|752
1643851200000|2022-02-03 01:20:00|339.56|339.36|339.46|339.26|339.86|339.66|339.11|338.91|628
1643851500000|2022-02-03 01:25:00|339.51|339.31|339.16|338.96|339.81|339.66|339.11|338.96|391
1643851800000|2022-02-03 01:30:00|339.11|339.01|339.11|338.96|339.31|339.16|338.76|338.56|654
1643852100000|2022-02-03 01:35:00|339.16|339.01|339.61|339.41|339.66|339.46|339.06|338.91|233
1643852400000|2022-02-03 01:40:00|339.56|339.46|340.01|339.81|340.16|339.96|339.51|339.36|378
1643852700000|2022-02-03 01:45:00|339.96|339.86|340.31|340.11|340.46|340.31|339.91|339.76|317
1643853000000|2022-02-03 01:50:00|340.26|340.16|340.46|340.31|340.51|340.36|340.06|339.91|210
1643853300000|2022-02-03 01:55:00|340.51|340.26|340.26|340.11|340.51|340.26|340.16|340.01|203
1643853600000|2022-02-03 02:00:00|340.31|340.16|340.66|340.46|340.81|340.66|340.26|340.06|369
1643853900000|2022-02-03 02:05:00|340.61|340.51|341.11|340.96|341.16|340.96|340.51|340.36|367
1643854200000|2022-02-03 02:10:00|341.16|341.01|341.06|340.91|341.26|341.11|340.91|340.76|178
1643854500000|2022-02-03 02:15:00|341.11|340.96|341.31|341.16|341.31|341.16|341.06|340.86|158
1643854800000|2022-02-03 02:20:00|341.36|341.21|341.46|341.31|341.46|341.31|341.16|341.01|291
1643855100000|2022-02-03 02:25:00|341.41|341.26|341.81|341.66|341.81|341.66|341.26|341.11|307
1643855400000|2022-02-03 02:30:00|341.76|341.61|341.96|341.81|342.01|341.86|341.76|341.56|344
1643855700000|2022-02-03 02:35:00|342.01|341.86|342.11|341.96|342.16|342.01|341.86|341.71|326
1643856000000|2022-02-03 02:40:00|342.16|341.86|342.21|342.01|342.21|342.06|341.96|341.76|250
1643856300000|2022-02-03 02:45:00|342.31|342.16|342.66|342.51|342.66|342.51|342.11|341.96|406
1643856600000|2022-02-03 02:50:00|342.71|342.56|342.76|342.56|342.86|342.71|342.56|342.41|392
1643856900000|2022-02-03 02:55:00|342.71|342.51|342.26|342.11|342.71|342.51|342.11|341.96|324
1643857200000|2022-02-03 03:00:00|342.21|342.01|341.51|341.36|342.21|342.01|341.51|341.36|305
1643857500000|2022-02-03 03:05:00|341.61|341.41|341.51|341.36|341.71|341.56|341.36|341.21|197
1643857800000|2022-02-03 03:10:00|341.56|341.41|341.51|341.36|341.66|341.51|341.41|341.26|294
1643858100000|2022-02-03 03:15:00|341.46|341.31|341.31|341.16|341.56|341.41|341.31|341.16|230
1643858400000|2022-02-03 03:20:00|341.36|341.21|341.51|341.36|341.61|341.46|341.16|341.01|428
1643858700000|2022-02-03 03:25:00|341.56|341.41|341.71|341.56|341.76|341.56|341.56|341.41|109
1643859000000|2022-02-03 03:30:00|341.61|341.46|341.51|341.36|341.71|341.51|341.41|341.26|144
1643859300000|2022-02-03 03:35:00|341.56|341.41|341.71|341.56|341.81|341.66|341.56|341.41|87
1643859600000|2022-02-03 03:40:00|341.61|341.46|341.61|341.46|341.71|341.56|341.56|341.41|96
1643859900000|2022-02-03 03:45:00|341.66|341.51|341.71|341.56|341.81|341.66|341.61|341.51|149
1643860200000|2022-02-03 03:50:00|341.76|341.61|341.51|341.36|341.81|341.61|341.51|341.31|82
1643860500000|2022-02-03 03:55:00|341.41|341.26|341.56|341.36|341.61|341.46|341.36|341.21|111
1643860800000|2022-02-03 04:00:00|341.51|341.31|341.41|341.26|341.56|341.36|341.36|341.16|80
1643861100000|2022-02-03 04:05:00|341.36|341.21|341.41|341.26|341.46|341.31|341.36|341.21|66
1643861400000|2022-02-03 04:10:00|341.46|341.31|341.36|341.21|341.51|341.31|341.21|341.06|93
1643861700000|2022-02-03 04:15:00|341.41|341.26|341.26|341.11|341.41|341.26|341.21|341.06|107
1643862000000|2022-02-03 04:20:00|341.16|341.01|341.06|340.91|341.21|341.01|341.01|340.86|70
1643862300000|2022-02-03 04:25:00|341.01|340.86|341.06|340.91|341.11|340.96|340.96|340.81|81
1643862600000|2022-02-03 04:30:00|341.11|340.96|341.11|340.96|341.21|341.06|341.06|340.91|112
1643862900000|2022-02-03 04:35:00|341.06|340.91|340.96|340.81|341.11|340.96|340.96|340.81|94
1643863200000|2022-02-03 04:40:00|340.91|340.76|341.01|340.86|341.11|340.96|340.91|340.76|99
1643863500000|2022-02-03 04:45:00|340.96|340.81|340.96|340.81|341.01|340.86|340.91|340.76|101
1643863800000|2022-02-03 04:50:00|341.01|340.86|340.96|340.81|341.06|340.91|340.91|340.71|96
1643864100000|2022-02-03 04:55:00|341.01|340.86|340.96|340.76|341.01|340.86|340.76|340.61|160
1643864400000|2022-02-03 05:00:00|341.01|340.86|340.61|340.46|341.16|341.01|340.56|340.41|531
1643864700000|2022-02-03 05:05:00|340.66|340.41|340.66|340.46|340.86|340.66|340.66|340.41|157
1643865000000|2022-02-03 05:10:00|340.61|340.51|340.66|340.51|340.71|340.56|340.56|340.41|107
1643865300000|2022-02-03 05:15:00|340.61|340.46|340.81|340.66|340.81|340.66|340.56|340.41|130
1643865600000|2022-02-03 05:20:00|340.86|340.71|340.86|340.71|340.96|340.81|340.71|340.56|157
1643865900000|2022-02-03 05:25:00|340.91|340.76|340.51|340.36|341.01|340.86|340.51|340.36|211
1643866200000|2022-02-03 05:30:00|340.46|340.31|340.41|340.26|340.46|340.31|340.31|340.11|146
1643866500000|2022-02-03 05:35:00|340.46|340.31|340.51|340.36|340.56|340.41|340.46|340.31|96
1643866800000|2022-02-03 05:40:00|340.46|340.31|340.36|340.21|340.51|340.36|340.26|340.11|79
1643867100000|2022-02-03 05:45:00|340.41|340.26|340.46|340.31|340.56|340.41|340.41|340.21|84
1643867400000|2022-02-03 05:50:00|340.41|340.26|340.56|340.41|340.56|340.41|340.36|340.21|109
1643867700000|2022-02-03 05:55:00|340.51|340.36|340.31|340.16|340.56|340.41|340.31|340.11|96
1643868000000|2022-02-03 06:00:00|340.36|340.21|340.36|340.16|340.41|340.26|340.26|340.11|174
1643868300000|2022-02-03 06:05:00|340.31|340.21|340.26|340.11|340.36|340.21|340.21|340.06|66
1643868600000|2022-02-03 06:10:00|340.21|340.06|339.86|339.66|340.21|340.06|339.81|339.66|202
1643868900000|2022-02-03 06:15:00|339.91|339.71|339.96|339.81|339.96|339.81|339.86|339.71|111
1643869200000|2022-02-03 06:20:00|340.01|339.86|340.11|339.96|340.11|339.96|339.96|339.81|121
1643869500000|2022-02-03 06:25:00|340.16|340.01|340.16|340.01|340.21|340.06|340.16|339.96|65
1643869800000|2022-02-03 06:30:00|340.11|339.96|339.96|339.76|340.21|340.06|339.91|339.76|162
1643870100000|2022-02-03 06:35:00|340.01|339.81|339.51|339.36|340.01|339.86|339.46|339.31|191
1643870400000|2022-02-03 06:40:00|339.56|339.41|339.71|339.56|339.76|339.61|339.56|339.36|103
1643870700000|2022-02-03 06:45:00|339.76|339.61|339.66|339.46|339.81|339.66|339.66|339.46|95
1643871000000|2022-02-03 06:50:00|339.61|339.41|339.61|339.41|339.76|339.61|339.56|339.41|104
1643871300000|2022-02-03 06:55:00|339.56|339.46|339.46|339.31|339.56|339.46|339.46|339.26|96
1643871600000|2022-02-03 07:00:00|339.41|339.26|339.56|339.41|339.56|339.41|339.01|338.86|466
1643871900000|2022-02-03 07:05:00|339.61|339.46|339.51|339.36|339.61|339.46|339.51|339.36|84
1643872200000|2022-02-03 07:10:00|339.46|339.31|339.76|339.61|339.76|339.61|339.46|339.31|157
1643872500000|2022-02-03 07:15:00|339.71|339.56|339.86|339.71|339.91|339.76|339.66|339.51|148
1643872800000|2022-02-03 07:20:00|339.81|339.66|339.76|339.61|339.86|339.71|339.76|339.61|95
1643873100000|2022-02-03 07:25:00|339.71|339.56|339.66|339.51|339.76|339.61|339.66|339.51|118
1643873400000|2022-02-03 07:30:00|339.61|339.46|339.36|339.21|339.71|339.56|339.36|339.16|384
1643873700000|2022-02-03 07:35:00|339.41|339.26|339.51|339.36|339.66|339.51|339.21|339.01|450
1643874000000|2022-02-03 07:40:00|339.56|339.31|339.86|339.71|339.91|339.76|339.46|339.31|187
1643874300000|2022-02-03 07:45:00|339.91|339.76|339.86|339.71|340.06|339.91|339.86|339.71|147
1643874600000|2022-02-03 07:50:00|339.91|339.76|339.96|339.81|340.06|339.91|339.91|339.76|218
1643874900000|2022-02-03 07:55:00|340.01|339.86|339.91|339.76|340.01|339.86|339.71|339.56|232
1643875200000|2022-02-03 08:00:00|339.96|339.81|340.21|340.06|340.41|340.21|339.96|339.81|435
1643875500000|2022-02-03 08:05:00|340.26|340.11|339.91|339.76|340.26|340.11|339.86|339.71|191
1643875800000|2022-02-03 08:10:00|339.86|339.71|340.16|340.01|340.31|340.16|339.86|339.71|246
1643876100000|2022-02-03 08:15:00|340.21|340.06|340.41|340.26|340.66|340.46|340.16|340.01|286
1643876400000|2022-02-03 08:20:00|340.46|340.31|340.11|339.91|340.61|340.46|340.11|339.91|350
1643876700000|2022-02-03 08:25:00|340.06|339.96|340.06|339.91|340.11|339.96|339.96|339.81|210
1643877000000|2022-02-03 08:30:00|340.11|339.96|340.41|340.26|340.41|340.26|340.11|339.96|277
1643877300000|2022-02-03 08:35:00|340.46|340.31|340.41|340.26|340.61|340.46|340.41|340.26|251
1643877600000|2022-02-03 08:40:00|340.46|340.21|340.31|340.11|340.51|340.36|340.26|340.11|221
1643877900000|2022-02-03 08:45:00|340.26|340.16|340.26|340.11|340.41|340.26|340.16|339.96|244
1643878200000|2022-02-03 08:50:00|340.31|340.16|340.11|339.96|340.36|340.21|340.01|339.86|207
1643878500000|2022-02-03 08:55:00|340.16|339.91|341.21|341.06|341.31|341.11|340.01|339.86|702
1643878800000|2022-02-03 09:00:00|341.16|341.01|340.61|340.41|341.26|341.11|340.51|340.36|629
1643879100000|2022-02-03 09:05:00|340.71|340.51|341.06|340.91|341.06|340.91|340.61|340.46|352
1643879400000|2022-02-03 09:10:00|341.01|340.86|341.11|340.91|341.11|340.96|340.91|340.71|136
1643879700000|2022-02-03 09:15:00|341.06|340.96|340.96|340.81|341.16|341.01|340.91|340.76|138
1643880000000|2022-02-03 09:20:00|341.16|340.56|341.16|340.56|341.26|340.66|341.06|340.46|1
1643880300000|2022-02-03 09:25:00|341.26|340.66|341.06|340.46|341.26|340.66|340.96|340.36|4
1643880600000|2022-02-03 09:30:00|340.96|340.36|340.96|340.36|341.06|340.46|340.96|340.36|0
1643880900000|2022-02-03 09:35:00|340.86|340.26|340.86|340.26|340.96|340.36|340.86|340.26|0
1643881200000|2022-02-03 09:40:00|340.76|340.16|340.66|340.06|340.76|340.16|340.56|339.96|0
1643881500000|2022-02-03 09:45:00|340.76|340.16|340.86|340.26|340.86|340.26|340.66|340.06|0
1643881800000|2022-02-03 09:50:00|340.76|340.16|340.61|340.41|340.86|340.51|340.56|340.16|21
1643882100000|2022-02-03 09:55:00|340.56|340.46|340.56|340.36|340.66|340.46|340.46|340.26|87
1643882400000|2022-02-03 10:00:00|340.51|340.31|340.56|340.41|340.56|340.41|340.46|340.31|4
1643882700000|2022-02-03 10:05:00|340.61|340.36|340.56|340.41|340.61|340.41|340.51|340.36|4
1643883000000|2022-02-03 10:10:00|340.51|340.36|340.61|340.41|340.66|340.51|340.51|340.36|19
1643883300000|2022-02-03 10:15:00|340.66|340.46|340.71|340.56|340.81|340.61|340.61|340.41|29
1643883600000|2022-02-03 10:20:00|340.76|340.51|340.56|340.41|340.76|340.56|340.51|340.36|38
1643883900000|2022-02-03 10:25:00|340.61|340.46|340.61|340.46|340.76|340.56|340.56|340.41|7
1643884200000|2022-02-03 10:30:00|340.66|340.51|340.71|340.51|340.76|340.56|340.61|340.41|20
1643884500000|2022-02-03 10:35:00|340.76|340.56|340.61|340.46|340.76|340.56|340.56|340.36|29
1643884800000|2022-02-03 10:40:00|340.56|340.41|340.66|340.51|340.71|340.51|340.51|340.36|13
1643885100000|2022-02-03 10:45:00|340.71|340.56|340.66|340.46|340.76|340.56|340.61|340.46|9
1643885400000|2022-02-03 10:50:00|340.61|340.51|340.56|340.36|340.66|340.51|340.51|340.36|13
1643885700000|2022-02-03 10:55:00|340.51|340.41|340.51|340.31|340.66|340.46|340.46|340.26|75
1643886000000|2022-02-03 11:00:00|340.46|340.36|340.61|340.46|340.66|340.51|340.46|340.36|26
1643886300000|2022-02-03 11:05:00|340.66|340.51|340.71|340.56|340.81|340.66|340.61|340.51|32
1643886600000|2022-02-03 11:10:00|340.76|340.61|340.71|340.56|340.81|340.61|340.71|340.56|6
1643886900000|2022-02-03 11:15:00|340.76|340.61|340.51|340.36|340.76|340.61|340.51|340.36|36
1643887200000|2022-02-03 11:20:00|340.56|340.31|340.46|340.26|340.56|340.36|340.41|340.26|12
1643887500000|2022-02-03 11:25:00|340.41|340.31|340.66|340.46|340.66|340.51|340.41|340.31|22
1643887800000|2022-02-03 11:30:00|340.61|340.51|340.66|340.51|340.66|340.51|340.51|340.36|30
1643888100000|2022-02-03 11:35:00|340.71|340.56|340.71|340.56|340.76|340.61|340.66|340.51|17
1643888400000|2022-02-03 11:40:00|340.76|340.51|340.71|340.51|340.76|340.56|340.66|340.46|29
1643888700000|2022-02-03 11:45:00|340.76|340.56|340.76|340.61|340.76|340.61|340.71|340.56|4
1643889000000|2022-02-03 11:50:00|340.71|340.56|340.81|340.61|340.81|340.66|340.71|340.56|6
1643889300000|2022-02-03 11:55:00|340.76|340.66|341.01|340.86|341.16|340.91|340.76|340.66|49
1643889600000|2022-02-03 12:00:00|340.96|340.81|340.91|340.71|341.01|340.81|340.91|340.66|8
1643889900000|2022-02-03 12:05:00|340.96|340.76|340.96|340.76|341.01|340.86|340.91|340.71|28
1643890200000|2022-02-03 12:10:00|340.91|340.81|340.91|340.71|341.01|340.81|340.86|340.71|44
1643890500000|2022-02-03 12:15:00|340.96|340.76|340.96|340.76|341.06|340.86|340.91|340.71|30
1643890800000|2022-02-03 12:20:00|340.91|340.81|340.91|340.76|340.96|340.81|340.86|340.71|9
1643891100000|2022-02-03 12:25:00|340.86|340.71|340.96|340.81|341.01|340.86|340.86|340.71|19
1643891400000|2022-02-03 12:30:00|340.91|340.76|340.91|340.71|340.96|340.81|340.86|340.71|3
1643891700000|2022-02-03 12:35:00|340.96|340.76|341.01|340.81|341.01|340.86|340.81|340.66|30
1643892000000|2022-02-03 12:40:00|340.96|340.76|341.21|340.76|341.26|340.76|340.91|340.76|46
1643892300000|2022-02-03 12:45:00|341.16|340.91|341.16|340.86|341.21|341.01|341.16|340.86|1
1643892900000|2022-02-03 12:55:00|341.11|340.76|341.11|340.91|341.16|340.96|340.96|340.76|5
1643893200000|2022-02-03 13:00:00|341.06|340.86|341.06|340.86|341.06|340.86|340.96|340.76|18
1643893500000|2022-02-03 13:05:00|341.01|340.81|340.81|340.56|341.06|340.86|340.81|340.56|44
1643893800000|2022-02-03 13:10:00|340.86||340.86||340.86||340.81||0
1643894100000|2022-02-03 13:15:00|340.81|340.66|340.76|340.56|340.86|340.66|340.71|340.51|3
1643894400000|2022-02-03 13:20:00|340.71|340.51|340.71|340.51|340.76|340.61|340.61|340.46|17
1643894700000|2022-02-03 13:25:00|340.76|340.56|340.91|340.66|340.96|340.76|340.76|340.51|7
1643895000000|2022-02-03 13:30:00|340.96|340.61|340.81|340.61|341.16|340.81|340.76|340.56|27
1643895300000|2022-02-03 13:35:00|340.91|340.66|340.81|340.61|340.91|340.76|340.76|340.56|17
1643895600000|2022-02-03 13:40:00|340.76|340.66|340.61|340.41|340.91|340.71|340.56|340.41|38
1643895900000|2022-02-03 13:45:00|340.66|340.46|340.41|340.16|340.71|340.51|340.41|340.16|43
1643896200000|2022-02-03 13:50:00|340.46|340.21|340.26|340.06|340.51|340.31|340.21|340.06|43
1643896500000|2022-02-03 13:55:00|340.21|340.11|340.21|340.01|340.36|340.16|340.16|339.96|54
1643896800000|2022-02-03 14:00:00|340.26|340.06|340.11|339.96|340.36|340.16|340.01|339.86|125
1643897100000|2022-02-03 14:05:00|340.06|339.91|340.36|340.21|340.41|340.21|340.01|339.86|48
1643897400000|2022-02-03 14:10:00|340.41|340.16|340.26|340.06|340.46|340.31|340.21|340.01|25
1643897700000|2022-02-03 14:15:00|340.31|340.01|340.36|340.16|340.36|340.21|340.21|340.01|20
1643898000000|2022-02-03 14:20:00|340.31|340.21|340.31|340.16|340.36|340.21|340.16|340.01|66
1643898300000|2022-02-03 14:25:00|340.36|340.21|340.41|340.26|340.51|340.31|340.26|340.06|18
1643898600000|2022-02-03 14:30:00|340.46|340.21|340.16|339.96|340.61|340.41|340.06|339.86|120
1643898900000|2022-02-03 14:35:00|340.11|339.91|340.66|340.46|340.66|340.51|340.11|339.91|230
1643899200000|2022-02-03 14:40:00|340.61|340.51|340.56|340.11|341.06|340.86|340.46|339.91|273
1643899500000|2022-02-03 14:45:00|340.51|340.16|339.81|339.66|340.51|340.26|339.81|339.66|126
1643899800000|2022-02-03 14:50:00|339.86|339.71|340.01|339.86|340.36|340.21|339.81|339.66|75
1643900100000|2022-02-03 14:55:00|339.96|339.81|340.21|339.91|340.36|340.21|339.86|339.71|67
1643900400000|2022-02-03 15:00:00|340.16|339.96|340.06|339.86|340.21|340.06|339.86|339.66|57
1643900700000|2022-02-03 15:05:00|340.01|339.91|340.61|340.31|340.61|340.31|339.96|339.81|54
1643901000000|2022-02-03 15:10:00|340.66|340.36|340.91|340.51|340.91|340.61|340.56|340.36|59
1643901300000|2022-02-03 15:15:00|340.96|340.91|341.71|341.56|341.71|341.56|340.96|340.91|134
1643901600000|2022-02-03 15:20:00|341.76|341.51|341.36|341.16|341.86|341.66|341.11|340.91|158
1643901900000|2022-02-03 15:25:00|341.41|341.21|341.61|341.31|341.61|341.41|341.31|341.06|43
1643902200000|2022-02-03 15:30:00|341.56|341.36|341.31|341.11|341.81|341.51|341.31|341.11|52
1643902500000|2022-02-03 15:35:00|341.36|341.16|341.31|341.11|341.41|341.26|341.31|341.01|57
1643902800000|2022-02-03 15:40:00|341.36|341.16|341.51|341.31|341.51|341.36|341.31|341.06|55
1643903100000|2022-02-03 15:45:00|341.56|341.36|341.21|341.01|341.61|341.46|341.16|341.01|68
1643903400000|2022-02-03 15:50:00|341.26|341.06|341.46|341.11|341.46|341.26|341.16|340.96|35
1643903700000|2022-02-03 15:55:00|341.51|341.16|341.71|341.31|341.81|341.31|341.51|341.16|29
1643904000000|2022-02-03 16:00:00|341.66|341.26|341.16|340.91|341.66|341.31|341.01|340.86|78
1643904300000|2022-02-03 16:05:00|341.21|340.96|341.51|341.26|341.71|341.51|341.16|340.96|70
1643904600000|2022-02-03 16:10:00|341.46|341.21|341.66|341.51|341.71|341.51|341.36|341.16|127
1643904900000|2022-02-03 16:15:00|341.56|341.36|341.56|341.41|341.61|341.46|341.51|341.26|139
1643905200000|2022-02-03 16:20:00|341.51|341.36|341.31|341.16|341.56|341.36|341.21|341.01|70
1643905500000|2022-02-03 16:25:00|341.36|341.21|341.31|341.16|341.51|341.31|341.21|341.06|100
1643905800000|2022-02-03 16:30:00|341.36|341.21|341.06|340.86|341.36|341.21|340.91|340.71|77
1643906100000|2022-02-03 16:35:00|341.11|340.91|341.16|340.96|341.26|341.06|341.06|340.91|61
1643906400000|2022-02-03 16:40:00|341.21|341.01|340.91|340.76|341.21|341.01|340.86|340.71|53
1643906700000|2022-02-03 16:45:00|340.86|340.71|340.96|340.81|341.01|340.86|340.81|340.66|38
1643907000000|2022-02-03 16:50:00|341.01|340.86|340.96|340.76|341.26|341.06|340.96|340.76|35
1643907300000|2022-02-03 16:55:00|341.01|340.81|340.46|340.31|341.06|340.91|340.46|340.31|54
1643907600000|2022-02-03 17:00:00|340.51|340.26|340.41|340.21|340.66|340.51|340.41|340.21|46
1643907900000|2022-02-03 17:05:00|340.46|340.26|340.56|340.36|340.56|340.41|340.36|340.16|41
1643908200000|2022-02-03 17:10:00|340.51|340.31|340.86|340.66|340.86|340.66|340.46|340.31|57
1643908500000|2022-02-03 17:15:00|340.81|340.61|340.51|340.31|340.86|340.71|340.51|340.31|40
1643908800000|2022-02-03 17:20:00|340.56|340.36|340.76|340.61|340.86|340.66|340.41|340.26|65
1643909100000|2022-02-03 17:25:00|340.81|340.56|340.71|340.51|340.91|340.71|340.56|340.41|87
1643909400000|2022-02-03 17:30:00|340.76|340.56|340.71|340.51|340.86|340.66|340.51|340.36|40
1643909700000|2022-02-03 17:35:00|340.76|340.56|340.96|340.71|340.96|340.81|340.76|340.56|16
1643910000000|2022-02-03 17:40:00|341.01|340.66|340.76|340.61|341.06|340.71|340.76|340.56|31
1643910300000|2022-02-03 17:45:00|340.81|340.56|340.71|340.51|340.86|340.71|340.51|340.36|42
1643910600000|2022-02-03 17:50:00|340.76||340.76||340.81||340.66||23
1643910900000|2022-02-03 17:55:00|340.81|340.56|340.96|340.71|340.96|340.71|340.71|340.56|27
1643911200000|2022-02-03 18:00:00|340.91|340.66|340.91|340.71|340.96|340.71|340.91|340.66|28
1643911500000|2022-02-03 18:05:00|340.81|340.66|340.91|340.61|341.01|340.71|340.76|340.56|51
1643911800000|2022-02-03 18:10:00|340.86|340.56|340.91|340.71|340.91|340.71|340.71|340.51|25
1643912100000|2022-02-03 18:15:00|341.01|340.76|340.91|340.71|341.01|340.81|340.86|340.71|8
1643912400000|2022-02-03 18:20:00|340.96|340.66|341.11|340.91|341.16|340.91|340.91|340.66|2
1643912700000|2022-02-03 18:25:00|341.06|340.86|340.96|340.81|341.06|340.86|340.91|340.76|5
1643913000000|2022-02-03 18:30:00|341.01|340.76|341.11|340.91|341.21|340.91|340.96|340.76|4
1643913300000|2022-02-03 18:35:00|341.06|340.86|340.91|340.71|341.11|340.91|340.81|340.66|12
1643913600000|2022-02-03 18:40:00|340.96|340.76|340.81|340.66|340.96|340.76|340.76|340.61|10
1643913900000|2022-02-03 18:45:00|340.86|340.61|341.16|340.91|341.16|341.01|340.86|340.61|16
1643914200000|2022-02-03 18:50:00|341.11|340.86|341.06|340.86|341.16|340.86|341.01|340.76|2
1643914500000|2022-02-03 18:55:00|341.01|340.81|341.11|340.86|341.11|340.91|340.96|340.71|4
1643914800000|2022-02-03 19:00:00|341.16|340.91|341.31|340.91|341.36|340.96|341.06|340.86|8
1643915100000|2022-02-03 19:05:00|341.36|340.96|341.26|341.06|341.41|341.21|341.26|340.96|9
1643915400000|2022-02-03 19:10:00|341.21|341.11|341.16|340.91|341.21|341.11|341.11|340.91|3
1643915700000|2022-02-03 19:15:00|341.21|340.96|341.26|341.11|341.36|341.11|341.21|340.96|4
1643916000000|2022-02-03 19:20:00|341.21|341.06|341.11|340.91|341.26|341.11|341.11|340.91|16
1643916300000|2022-02-03 19:25:00|341.16|340.96|341.11|340.76|341.16|340.96|341.06|340.76|9
1643916600000|2022-02-03 19:30:00||340.81||340.71||340.81||340.66|2
1643916900000|2022-02-03 19:35:00|340.81|340.66|340.61|340.46|340.81|340.66|340.61|340.41|8
1643917200000|2022-02-03 19:40:00|340.66|340.41|340.26|340.11|340.66|340.41|340.26|340.11|66
1643917500000|2022-02-03 19:45:00|340.31|340.16|340.21|340.06|340.36|340.16|340.21|340.06|81
1643917800000|2022-02-03 19:50:00|340.26|340.11|340.31|340.11|340.31|340.11|340.06|339.86|36
1643918100000|2022-02-03 19:55:00|340.26|340.06|340.36|340.21|340.41|340.26|340.26|340.06|5
1643918400000|2022-02-03 20:00:00|340.41|340.26|340.51|340.26|340.51|340.36|340.36|340.16|20
1643918700000|2022-02-03 20:05:00|340.36|340.31|340.26|340.11|340.41|340.31|340.21|340.06|50
1643919000000|2022-02-03 20:10:00|340.31|340.16|340.36|340.16|340.41|340.21|340.26|340.06|15
1643919300000|2022-02-03 20:15:00|340.41|340.21|340.56|340.36|340.56|340.41|340.41|340.16|4
1643919600000|2022-02-03 20:20:00|340.51|340.41|340.71|340.46|340.81|340.66|340.51|340.36|27
1643919900000|2022-02-03 20:25:00||340.41||340.41||340.46||340.36|1
1643920200000|2022-02-03 20:30:00|340.66|340.36|340.06|339.91|340.66|340.36|340.06|339.91|29
1643920500000|2022-02-03 20:35:00|340.11|339.86|339.96|339.81|340.21|340.01|339.91|339.76|61
1643920800000|2022-02-03 20:40:00|339.91|339.76|339.96|339.71|340.11|339.91|339.86|339.61|46
1643921100000|2022-02-03 20:45:00|339.91|339.66|339.91|339.61|339.96|339.71|339.71|339.56|7
1643921400000|2022-02-03 20:50:00|339.86|339.56|339.61|339.36|339.86|339.56|339.51|339.36|38
1643921700000|2022-02-03 20:55:00|339.66|339.41|339.96|339.51|340.01|339.76|339.66|339.41|27
1643922000000|2022-02-03 21:00:00|340.01|339.56|339.91|339.51|340.21|339.96|339.76|339.51|35
1643922300000|2022-02-03 21:05:00|339.81|339.56|340.41|340.11|340.41|340.11|339.76|339.51|16
1643922600000|2022-02-03 21:10:00|340.46|340.16|340.76|340.16|340.76|340.16|340.46|339.96|2
1643922900000|2022-02-03 21:15:00|340.66|340.06|341.66|341.06|341.76|341.16|340.56|339.96|0
1643923200000|2022-02-03 21:20:00|341.76|341.16|341.56|340.96|341.76|341.16|341.46|340.86|0
1643923500000|2022-02-03 21:25:00|341.46|340.86|341.56|340.96|341.66|341.06|341.36|340.76|0
1643923800000|2022-02-03 21:30:00|341.66|341.06|341.66|341.06|341.76|341.16|341.56|340.96|0
1643924100000|2022-02-03 21:35:00|341.56|340.96|341.76|341.16|341.76|341.16|341.56|340.96|0
1643924400000|2022-02-03 21:40:00|341.66|341.06|341.66|341.06|341.76|341.16|341.46|340.86|0
1643924700000|2022-02-03 21:45:00|341.56|340.96|341.56|340.96|341.66|341.06|341.46|340.86|0
1643925000000|2022-02-03 21:50:00|341.46|340.86|341.86|341.26|341.86|341.26|341.46|340.86|0
1643925300000|2022-02-03 21:55:00|341.76|341.16|341.86|341.26|341.96|341.36|341.76|341.16|0
1643925600000|2022-02-03 22:00:00|341.76|341.16|341.76|341.16|341.86|341.26|341.66|341.06|0
1643925900000|2022-02-03 22:05:00|341.66|341.06|341.56|340.96|341.76|341.16|341.56|340.96|0
1643926200000|2022-02-03 22:10:00|341.46|340.86|341.56|340.96|341.56|340.96|341.46|340.86|0
1643926500000|2022-02-03 22:15:00|341.46|340.86|341.36|340.76|341.46|340.86|341.36|340.76|0
1643926800000|2022-02-03 22:20:00|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643927100000|2022-02-03 22:25:00|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643927400000|2022-02-03 22:30:00|341.26|340.66|341.26|340.66|341.36|340.76|341.16|340.56|0
1643927700000|2022-02-03 22:35:00|341.46|340.86|341.16|340.56|341.46|340.86|341.16|340.56|0
1643928000000|2022-02-03 22:40:00|341.26|340.66|341.26|340.66|341.46|340.86|341.26|340.66|0
1643928300000|2022-02-03 22:45:00|341.16|340.56|341.16|340.56|341.26|340.66|341.16|340.56|0
1643928600000|2022-02-03 22:50:00|341.26|340.66|341.36|340.76|341.36|340.76|341.26|340.66|0
1643928900000|2022-02-03 22:55:00|341.46|340.86|341.36|340.76|341.46|340.86|341.36|340.76|0
1643929200000|2022-02-03 23:00:00|341.46|340.86|341.36|340.76|341.46|340.86|341.06|340.46|0
1643929500000|2022-02-03 23:05:00|341.46|340.86|341.46|340.86|341.56|340.96|341.36|340.76|0
1643929800000|2022-02-03 23:10:00|341.56|340.96|341.46|340.86|341.66|341.06|341.36|340.76|0
1643930100000|2022-02-03 23:15:00|341.56|340.96|341.76|341.16|341.86|341.26|341.46|340.86|0
1643930400000|2022-02-03 23:20:00|341.66|341.06|341.76|341.16|341.86|341.26|341.66|341.06|0
1643930700000|2022-02-03 23:25:00|341.66|341.06|341.66|341.06|341.66|341.06|341.56|340.96|0
1643931000000|2022-02-03 23:30:00|341.56|340.96|341.76|341.16|341.76|341.16|341.56|340.96|0
1643931300000|2022-02-03 23:35:00|341.66|341.06|341.76|341.16|341.76|341.16|341.66|341.06|0
1643931600000|2022-02-03 23:40:00|341.86|341.26|341.76|341.16|341.86|341.26|341.56|340.96|0
1643931900000|2022-02-03 23:45:00|341.66|341.06|341.76|341.16|341.86|341.26|341.66|341.06|0
1643932200000|2022-02-03 23:50:00|341.66|341.06|341.56|340.96|341.76|341.16|341.56|340.96|0
1643932500000|2022-02-03 23:55:00|341.46|340.86|341.56|340.96|341.56|340.96|341.46|340.86|0
1643932800000|2022-02-04 00:00:00|341.46|340.86|341.66|341.06|341.66|341.06|341.46|340.86|0
1643933100000|2022-02-04 00:05:00|341.76|341.16|341.66|341.06|341.76|341.16|341.56|340.96|0
1643933400000|2022-02-04 00:10:00|341.56|340.96|341.36|340.76|341.66|341.06|341.36|340.76|0
1643933700000|2022-02-04 00:15:00|341.26|340.66|341.26|340.66|341.36|340.76|341.26|340.66|0
1643934000000|2022-02-04 00:20:00|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643934300000|2022-02-04 00:25:00|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643934600000|2022-02-04 00:30:00|341.36|340.91|340.71|340.56|341.96|341.71|340.71|340.56|705
1643934900000|2022-02-04 00:35:00|340.66|340.51|340.96|340.81|341.16|340.96|340.66|340.51|500
1643935200000|2022-02-04 00:40:00|341.06|340.91|340.66|340.51|341.11|340.96|340.61|340.41|385
1643935500000|2022-02-04 00:45:00|340.71|340.56|340.56|340.41|340.81|340.61|340.56|340.41|96
1643935800000|2022-02-04 00:50:00|340.51|340.36|340.21|340.01|340.56|340.41|340.11|339.91|407
1643936100000|2022-02-04 00:55:00|340.16|339.96|341.61|341.41|341.61|341.41|340.11|339.96|507
1643936400000|2022-02-04 01:00:00|341.56|341.46|341.41|341.21|342.21|342.06|341.36|341.21|1185
1643936700000|2022-02-04 01:05:00|341.46|341.26|341.76|341.61|341.91|341.76|341.31|341.11|348
1643937000000|2022-02-04 01:10:00|341.71|341.56|341.66|341.51|341.86|341.71|341.51|341.31|403
1643937300000|2022-02-04 01:15:00|341.56|341.41|341.16|340.96|341.76|341.61|341.11|340.96|387
1643937600000|2022-02-04 01:20:00|341.26|341.01|340.96|340.81|341.41|341.26|340.91|340.71|410
1643937900000|2022-02-04 01:25:00|340.91|340.76|341.06|340.91|341.06|340.91|340.71|340.51|250
1643938200000|2022-02-04 01:30:00|341.01|340.86|341.01|340.81|341.01|340.86|340.66|340.51|396
1643938500000|2022-02-04 01:35:00|340.96|340.86|340.21|340.06|340.96|340.86|340.11|339.96|397
1643938800000|2022-02-04 01:40:00|340.16|340.01|340.41|340.21|340.56|340.41|340.16|340.01|328
1643939100000|2022-02-04 01:45:00|340.36|340.26|340.26|340.11|340.46|340.26|340.21|340.06|118
1643939400000|2022-02-04 01:50:00|340.21|340.06|340.66|340.51|340.71|340.56|340.16|340.01|193
1643939700000|2022-02-04 01:55:00|340.71|340.46|340.91|340.76|340.91|340.76|340.61|340.46|175
1643940000000|2022-02-04 02:00:00|340.86|340.71|340.91|340.71|340.91|340.76|340.71|340.56|153
1643940300000|2022-02-04 02:05:00|340.96|340.76|341.86|341.71|341.86|341.71|340.96|340.76|329
1643940600000|2022-02-04 02:10:00|341.91|341.76|342.06|341.91|342.26|342.06|341.91|341.76|329
1643940900000|2022-02-04 02:15:00|342.11|341.96|342.21|342.01|342.36|342.16|342.01|341.86|364
1643941200000|2022-02-04 02:20:00|342.16|342.06|342.26|342.11|342.31|342.16|342.06|341.91|179
1643941500000|2022-02-04 02:25:00|342.21|342.06|342.26|342.11|342.36|342.21|342.21|342.06|157
1643941800000|2022-02-04 02:30:00|342.21|342.06|342.31|342.16|342.41|342.26|342.11|341.96|234
1643942100000|2022-02-04 02:35:00|342.36|342.11|342.36|342.21|342.36|342.21|342.21|342.01|194
1643942400000|2022-02-04 02:40:00|342.41|342.26|342.36|342.21|342.51|342.36|342.36|342.21|336
1643942700000|2022-02-04 02:45:00|342.31|342.16|342.46|342.31|342.46|342.31|342.31|342.16|207
1643943000000|2022-02-04 02:50:00|342.51|342.36|342.41|342.26|342.61|342.46|342.41|342.26|294
1643943300000|2022-02-04 02:55:00|342.46|342.31|342.26|342.11|342.46|342.31|342.26|342.11|108
1643943600000|2022-02-04 03:00:00|342.31|342.16|342.66|342.51|342.76|342.61|342.31|342.16|368
1643943900000|2022-02-04 03:05:00|342.61|342.46|342.66|342.51|342.81|342.66|342.61|342.46|226
1643944200000|2022-02-04 03:10:00|342.61|342.46|342.66|342.51|342.66|342.51|342.51|342.36|105
1643944500000|2022-02-04 03:15:00|342.61|342.46|342.46|342.31|342.61|342.46|342.46|342.31|102
1643944800000|2022-02-04 03:20:00|342.51|342.36|342.26|342.11|342.56|342.41|342.26|342.11|221
1643945100000|2022-02-04 03:25:00|342.21|342.06|342.11|341.96|342.26|342.11|342.01|341.86|152
1643945400000|2022-02-04 03:30:00|342.06|341.91|342.11|341.96|342.16|342.01|341.91|341.76|160
1643945700000|2022-02-04 03:35:00|342.16|342.01|342.16|342.01|342.26|342.11|342.06|341.91|132
1643946000000|2022-02-04 03:40:00|342.11|341.96|342.36|342.21|342.36|342.21|342.11|341.96|93
1643946300000|2022-02-04 03:45:00|342.41|342.16|342.46|342.31|342.56|342.41|342.36|342.16|152
1643946600000|2022-02-04 03:50:00|342.41|342.26|342.21|342.06|342.46|342.31|342.16|342.01|203
1643946900000|2022-02-04 03:55:00|342.26|342.11|342.21|342.06|342.26|342.11|342.11|341.96|103
1643947200000|2022-02-04 04:00:00|342.16|342.01|342.36|342.21|342.36|342.21|342.01|341.86|94
1643947500000|2022-02-04 04:05:00|342.31|342.16|342.11|341.96|342.31|342.16|342.11|341.96|67
1643947800000|2022-02-04 04:10:00|342.06|341.91|342.11|341.96|342.11|341.96|342.01|341.86|56
1643948100000|2022-02-04 04:15:00|342.16|342.01|342.11|341.96|342.21|342.01|342.11|341.91|62
1643948400000|2022-02-04 04:20:00|342.16|342.01|342.16|342.01|342.26|342.11|342.11|341.96|90
1643948700000|2022-02-04 04:25:00|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|47
1643949000000|2022-02-04 04:30:00|342.16|342.01|342.06|341.91|342.16|342.01|341.96|341.81|130
1643949300000|2022-02-04 04:35:00|342.01|341.86|341.96|341.81|342.06|341.91|341.91|341.76|120
1643949600000|2022-02-04 04:40:00|341.91|341.76|341.91|341.76|341.96|341.81|341.91|341.76|86
1643949900000|2022-02-04 04:45:00|341.86|341.71|341.81|341.66|341.91|341.76|341.81|341.66|67
1643950200000|2022-02-04 04:50:00|341.86|341.71|342.06|341.91|342.06|341.91|341.86|341.71|125
1643950500000|2022-02-04 04:55:00|342.11|341.96|342.16|342.01|342.26|342.11|342.11|341.96|89
1643950800000|2022-02-04 05:00:00|342.01|341.86|342.06|341.91|342.11|341.96|341.91|341.71|208
1643951100000|2022-02-04 05:05:00|342.01|341.86|341.91|341.76|342.16|342.01|341.91|341.76|134
1643951400000|2022-02-04 05:10:00|341.86|341.71|342.16|341.96|342.16|342.01|341.81|341.66|211
1643951700000|2022-02-04 05:15:00|342.11|342.01|342.11|341.96|342.26|342.11|342.11|341.91|107
1643952000000|2022-02-04 05:20:00|342.16|341.91|342.11|341.96|342.21|342.06|341.96|341.81|77
1643952300000|2022-02-04 05:25:00|342.06|341.91|342.26|342.11|342.31|342.11|342.06|341.91|54
1643952600000|2022-02-04 05:30:00|342.31|342.16|342.06|341.91|342.31|342.16|342.06|341.91|67
1643952900000|2022-02-04 05:35:00|342.01|341.86|342.21|342.06|342.26|342.11|342.01|341.81|170
1643953200000|2022-02-04 05:40:00|342.16|342.01|342.06|341.91|342.21|342.06|342.01|341.86|95
1643953500000|2022-02-04 05:45:00|342.11|341.96|342.26|342.11|342.31|342.16|342.06|341.91|88
1643953800000|2022-02-04 05:50:00|342.31|342.16|342.26|342.11|342.31|342.16|342.26|342.06|31
1643954100000|2022-02-04 05:55:00|342.31|342.16|342.31|342.16|342.36|342.16|342.26|342.11|58
1643954400000|2022-02-04 06:00:00|342.26|342.11|342.31|342.16|342.31|342.16|342.21|342.06|96
1643954700000|2022-02-04 06:05:00|342.36|342.21|342.36|342.21|342.41|342.26|342.36|342.21|76
1643955000000|2022-02-04 06:10:00|342.31|342.16|342.01|341.86|342.31|342.16|342.01|341.86|112
1643955300000|2022-02-04 06:15:00|342.06|341.81|342.21|342.06|342.21|342.06|341.96|341.81|120
1643955600000|2022-02-04 06:20:00|342.16|342.01|342.16|342.01|342.31|342.16|342.16|341.96|114
1643955900000|2022-02-04 06:25:00|342.21|342.06|342.21|342.06|342.31|342.11|342.16|341.96|116
1643956200000|2022-02-04 06:30:00|342.16|342.01|342.06|341.91|342.16|342.06|342.01|341.86|105
1643956500000|2022-02-04 06:35:00|342.11|341.96|342.06|341.91|342.11|341.96|342.06|341.91|103
1643956800000|2022-02-04 06:40:00|342.01|341.86|342.11|341.96|342.16|342.01|342.01|341.86|83
1643957100000|2022-02-04 06:45:00|342.16|342.01|342.06|341.91|342.16|342.01|342.06|341.91|87
1643957400000|2022-02-04 06:50:00|342.11|341.96|342.26|342.11|342.31|342.16|342.11|341.96|91
1643957700000|2022-02-04 06:55:00|342.31|342.16|342.41|342.26|342.46|342.31|342.31|342.16|96
1643958000000|2022-02-04 07:00:00|342.36|342.21|342.16|342.01|342.36|342.21|342.16|342.01|139
1643958300000|2022-02-04 07:05:00|342.11|341.96|342.16|342.01|342.31|342.11|342.11|341.96|285
1643958600000|2022-02-04 07:10:00|342.11|341.96|342.01|341.86|342.21|342.06|341.96|341.81|247
1643958900000|2022-02-04 07:15:00|342.06|341.91|341.91|341.76|342.06|341.91|341.81|341.66|235
1643959200000|2022-02-04 07:20:00|341.86|341.71|341.81|341.66|341.91|341.76|341.81|341.66|143
1643959500000|2022-02-04 07:25:00|341.86|341.71|342.01|341.86|342.06|341.91|341.86|341.66|94
1643959800000|2022-02-04 07:30:00|341.96|341.81|342.06|341.91|342.11|341.96|341.96|341.81|139
1643960100000|2022-02-04 07:35:00|342.01|341.86|341.96|341.81|342.06|341.91|341.91|341.76|160
1643960400000|2022-02-04 07:40:00|342.01|341.86|341.86|341.71|342.06|341.86|341.81|341.66|195
1643960700000|2022-02-04 07:45:00|341.91|341.76|341.71|341.56|341.91|341.76|341.71|341.56|118
1643961000000|2022-02-04 07:50:00|341.76|341.61|341.91|341.76|341.96|341.76|341.76|341.61|107
1643961300000|2022-02-04 07:55:00|341.96|341.81|342.16|342.01|342.16|342.01|341.91|341.76|121
1643961600000|2022-02-04 08:00:00|342.21|342.06|341.96|341.81|342.36|342.16|341.96|341.81|309
1643961900000|2022-02-04 08:05:00|342.01|341.76|342.11|341.96|342.21|342.06|341.91|341.76|191
1643962200000|2022-02-04 08:10:00|342.16|342.01|342.16|342.01|342.16|342.01|342.01|341.86|98
1643962500000|2022-02-04 08:15:00|342.21|342.06|342.31|342.16|342.31|342.16|342.11|341.96|141
1643962800000|2022-02-04 08:20:00|342.36|342.21|342.46|342.31|342.46|342.31|342.36|342.16|145
1643963100000|2022-02-04 08:25:00|342.41|342.26|342.41|342.26|342.41|342.26|342.36|342.16|79
1643963400000|2022-02-04 08:30:00|342.46|342.31|342.36|342.21|342.51|342.36|342.36|342.21|142
1643963700000|2022-02-04 08:35:00|342.31|342.16|342.16|342.01|342.31|342.16|342.16|341.96|99
1643964000000|2022-02-04 08:40:00|342.21|342.06|342.16|341.96|342.21|342.06|342.06|341.91|124
1643964300000|2022-02-04 08:45:00|342.11|342.01|342.41|342.26|342.41|342.26|342.11|341.96|220
1643964600000|2022-02-04 08:50:00|342.46|342.31|342.06|341.86|342.51|342.36|342.01|341.86|416
1643964900000|2022-02-04 08:55:00|342.11|341.91|342.51|342.36|342.51|342.36|342.01|341.86|368
1643965200000|2022-02-04 09:00:00|342.56|342.41|342.96|342.76|343.01|342.86|342.41|342.26|1319
1643965500000|2022-02-04 09:05:00|343.01|342.81|342.81|342.61|343.11|342.96|342.76|342.61|372
1643965800000|2022-02-04 09:10:00|342.76|342.66|342.96|342.81|343.01|342.81|342.76|342.61|47
1643966100000|2022-02-04 09:15:00|343.01|342.76|342.91|342.71|343.01|342.81|342.81|342.66|43
1643966400000|2022-02-04 09:20:00|342.96|342.36|342.86|342.26|342.96|342.36|342.66|342.06|0
1643966700000|2022-02-04 09:25:00|342.76|342.16|342.96|342.36|343.16|342.56|342.76|342.16|7
1643967000000|2022-02-04 09:30:00|343.06|342.46|343.06|342.46|343.16|342.56|342.96|342.36|0
1643967300000|2022-02-04 09:35:00|343.16|342.56|343.06|342.46|343.26|342.66|343.06|342.46|0
1643967600000|2022-02-04 09:40:00|342.96|342.36|342.96|342.36|343.06|342.46|342.76|342.16|0
1643967900000|2022-02-04 09:45:00|342.86|342.26|342.86|342.26|342.96|342.36|342.86|342.26|0
1643968200000|2022-02-04 09:50:00|342.81|342.56|342.86|342.71|342.91|342.76|342.71|342.56|56
1643968500000|2022-02-04 09:55:00|342.81|342.66|342.81|342.61|342.96|342.81|342.76|342.61|40
1643968800000|2022-02-04 10:00:00|342.76|342.66|342.71|342.51|342.81|342.66|342.66|342.51|55
1643969100000|2022-02-04 10:05:00|342.66|342.56|342.41|342.26|342.71|342.56|342.36|342.21|76
1643969400000|2022-02-04 10:10:00|342.36|342.21|342.51|342.31|342.51|342.36|342.31|342.16|56
1643969700000|2022-02-04 10:15:00|342.46|342.36|342.31|342.16|342.56|342.41|342.31|342.16|31
1643970000000|2022-02-04 10:20:00|342.26|342.11|342.06|341.91|342.31|342.16|342.06|341.86|59
1643970300000|2022-02-04 10:25:00|342.11|341.96|342.31|342.16|342.41|342.26|342.11|341.96|72
1643970600000|2022-02-04 10:30:00|342.26|342.11|342.26|342.11|342.31|342.16|342.01|341.86|87
1643970900000|2022-02-04 10:35:00|342.31|342.06|342.36|342.21|342.41|342.26|342.26|342.06|55
1643971200000|2022-02-04 10:40:00|342.41|342.26|342.31|342.16|342.41|342.26|342.26|342.11|57
1643971500000|2022-02-04 10:45:00|342.36|342.11|342.31|342.16|342.36|342.21|342.26|342.11|41
1643971800000|2022-02-04 10:50:00|342.36|342.21|342.36|342.21|342.51|342.36|342.36|342.21|49
1643972100000|2022-02-04 10:55:00|342.41|342.26|342.46|342.31|342.46|342.31|342.31|342.11|39
1643972400000|2022-02-04 11:00:00|342.41|342.26|342.36|342.21|342.46|342.31|342.21|342.06|60
1643972700000|2022-02-04 11:05:00|342.31|342.16|342.11|341.91|342.41|342.21|342.06|341.91|86
1643973000000|2022-02-04 11:10:00|342.06|341.96|342.01|341.86|342.16|342.01|341.96|341.81|87
1643973300000|2022-02-04 11:15:00|341.96|341.81|341.96|341.81|342.11|341.91|341.91|341.76|35
1643973600000|2022-02-04 11:20:00|342.01|341.76|341.76|341.61|342.06|341.86|341.71|341.56|84
1643973900000|2022-02-04 11:25:00|341.81|341.66|342.01|341.81|342.06|341.91|341.81|341.61|27
1643974200000|2022-02-04 11:30:00|341.96|341.76|341.96|341.81|342.06|341.91|341.91|341.76|14
1643974500000|2022-02-04 11:35:00|341.91|341.71|342.06|341.86|342.11|341.96|341.91|341.71|25
1643974800000|2022-02-04 11:40:00|342.11|341.91|342.06|341.86|342.11|341.96|342.01|341.86|8
1643975100000|2022-02-04 11:45:00|342.01|341.81|341.81|341.66|342.06|341.86|341.81|341.66|53
1643975400000|2022-02-04 11:50:00|341.76|341.61|341.66|341.51|341.76|341.61|341.56|341.41|64
1643975700000|2022-02-04 11:55:00|341.71|341.56|341.91|341.56|341.91|341.76|341.66|341.46|88
1643976000000|2022-02-04 12:00:00|341.86|341.61|341.71|341.56|341.86|341.66|341.61|341.46|19
1643976300000|2022-02-04 12:05:00|341.76|341.61|341.81|341.61|341.86|341.71|341.66|341.51|8
1643976600000|2022-02-04 12:10:00|341.76|341.66|341.71|341.51|341.81|341.66|341.66|341.41|12
1643976900000|2022-02-04 12:15:00|341.81|341.56|341.71|341.51|341.81|341.66|341.71|341.46|4
1643977200000|2022-02-04 12:20:00|341.76|341.46|341.81|341.66|341.86|341.71|341.76|341.46|8
1643977500000|2022-02-04 12:25:00|341.91|341.61|341.96|341.81|342.01|341.86|341.91|341.61|7
1643977800000|2022-02-04 12:30:00|341.91|341.76|341.91|341.66|341.91|341.76|341.86|341.66|4
1643978100000|2022-02-04 12:35:00|341.86|341.71|341.81|341.61|341.86|341.76|341.76|341.61|19
1643978400000|2022-02-04 12:40:00|341.76|341.66|341.76|341.61|341.81|341.66|341.71|341.56|34
1643978700000|2022-02-04 12:45:00|341.81|341.66|341.96|341.76|342.01|341.81|341.76|341.61|16
1643979000000|2022-02-04 12:50:00|341.91|341.81|342.11|341.96|342.11|341.96|341.91|341.76|10
1643979300000|2022-02-04 12:55:00|342.16|342.01|342.11|341.86|342.21|342.06|342.01|341.86|5
1643979600000|2022-02-04 13:00:00|342.16|341.91|341.91|341.66|342.16|341.91|341.91|341.66|0
1643979900000|2022-02-04 13:05:00|341.86|341.71|341.91|341.66|341.91|341.71|341.86|341.66|0
1643980200000|2022-02-04 13:10:00|341.86|341.71|341.96|341.71|341.96|341.71|341.86|341.66|1
1643980500000|2022-02-04 13:15:00|341.91|341.66|341.91|341.71|342.01|341.81|341.91|341.66|21
1643980800000|2022-02-04 13:20:00|341.96|341.66|342.06|341.86|342.06|341.91|341.96|341.66|3
1643981100000|2022-02-04 13:25:00|342.01|341.91|342.51|342.26|342.66|342.36|342.01|341.86|49
1643981400000|2022-02-04 13:30:00|342.26|342.11|341.31|340.96|342.26|342.11|341.31|340.86|74
1643981700000|2022-02-04 13:35:00|341.21|340.91|341.76|341.56|341.81|341.56|341.21|340.91|48
1643982000000|2022-02-04 13:40:00|341.71|341.51|341.11|340.86|341.96|341.71|341.01|340.81|85
1643982300000|2022-02-04 13:45:00|341.16|340.91|341.31|340.96|341.36|341.16|341.11|340.86|46
1643982600000|2022-02-04 13:50:00|341.26|340.91|340.86|340.51|341.26|340.91|340.66|340.46|32
1643982900000|2022-02-04 13:55:00|340.91|340.56|340.81|340.66|341.01|340.76|340.76|340.56|26
1643983200000|2022-02-04 14:00:00|340.86|340.71|340.81|340.66|340.96|340.76|340.81|340.61|68
1643983500000|2022-02-04 14:05:00|340.86|340.71|341.16|341.01|341.26|341.06|340.81|340.61|138
1643983800000|2022-02-04 14:10:00|341.11|340.96|341.21|341.06|341.26|341.06|341.11|340.81|47
1643984100000|2022-02-04 14:15:00|341.26|341.11|341.41|341.26|341.56|341.41|341.21|341.06|28
1643984400000|2022-02-04 14:20:00|341.46|341.31|341.51|341.31|341.56|341.41|341.41|341.21|9
1643984700000|2022-02-04 14:25:00|341.56|341.41|341.51|341.26|341.76|341.51|341.41|341.26|17
1643985000000|2022-02-04 14:30:00|341.56|341.31|341.31|341.16|342.06|341.91|341.31|341.16|120
1643985300000|2022-02-04 14:35:00|341.26|341.11|341.36|341.11|341.41|341.16|341.11|340.91|121
1643985600000|2022-02-04 14:40:00|341.46|341.26|341.91|341.71|342.26|342.11|341.46|341.21|216
1643985900000|2022-02-04 14:45:00|341.96|341.76|341.61|341.46|342.26|342.06|341.61|341.41|206
1643986200000|2022-02-04 14:50:00|341.66|341.51|341.31|341.06|341.76|341.51|341.21|341.01|109
1643986500000|2022-02-04 14:55:00|341.36|341.11|341.61|341.31|341.61|341.46|341.36|341.06|79
1643986800000|2022-02-04 15:00:00|341.66|341.36|341.91|341.76|342.01|341.86|341.56|341.36|172
1643987100000|2022-02-04 15:05:00|341.96|341.81|341.81|341.66|342.21|342.06|341.81|341.66|126
1643987400000|2022-02-04 15:10:00|341.86|341.71|341.91|341.71|342.06|341.86|341.51|341.31|52
1643987700000|2022-02-04 15:15:00|341.96|341.81|342.21|342.01|342.26|342.11|341.96|341.81|109
1643988000000|2022-02-04 15:20:00|342.16|342.06|342.41|342.21|342.46|342.31|342.16|342.01|148
1643988300000|2022-02-04 15:25:00|342.36|342.26|341.71|341.51|342.56|342.41|341.71|341.51|137
1643988600000|2022-02-04 15:30:00|341.66|341.46|342.21|342.01|342.21|342.06|341.66|341.46|65
1643988900000|2022-02-04 15:35:00|342.16|341.91|341.96|341.71|342.16|341.96|341.71|341.51|55
1643989200000|2022-02-04 15:40:00|341.91|341.76|341.71|341.31|342.06|341.91|341.71|341.31|29
1643989500000|2022-02-04 15:45:00|341.66|341.26|341.46|341.31|341.66|341.31|341.06|340.86|102
1643989800000|2022-02-04 15:50:00|341.51|341.26|341.46|341.26|341.51|341.31|341.26|341.11|84
1643990100000|2022-02-04 15:55:00|341.41|341.16|341.31|341.01|341.46|341.31|341.26|341.01|58
1643990400000|2022-02-04 16:00:00|341.26|340.96|341.41|341.26|341.51|341.31|341.11|340.86|262
1643990700000|2022-02-04 16:05:00|341.46|341.21|341.21|341.01|341.46|341.26|341.11|340.91|195
1643991000000|2022-02-04 16:10:00|341.16|341.06|340.91|340.71|341.16|341.06|340.81|340.66|37
1643991300000|2022-02-04 16:15:00|340.86|340.66|341.11|340.91|341.11|340.96|340.71|340.56|46
1643991600000|2022-02-04 16:20:00|341.16|340.96|341.11|340.81|341.16|341.01|341.11|340.76|12
1643991900000|2022-02-04 16:25:00|341.16|340.86|341.31|341.11|341.46|341.31|341.16|340.81|72
1643992200000|2022-02-04 16:30:00|341.26|341.16|341.36|341.11|341.51|341.16|341.26|341.06|37
1643992500000|2022-02-04 16:35:00|341.41|341.06|341.31|341.16|341.46|341.31|341.21|341.01|182
1643992800000|2022-02-04 16:40:00|341.36|341.21|341.46|341.26|341.46|341.31|341.21|341.01|65
1643993100000|2022-02-04 16:45:00|341.41|341.31|341.51|341.31|341.71|341.51|341.41|341.26|36
1643993400000|2022-02-04 16:50:00|341.46|341.26|341.36|341.21|341.51|341.31|341.31|341.16|33
1643993700000|2022-02-04 16:55:00|341.41|341.26|341.16|341.01|341.66|341.46|341.16|341.01|60
1643994000000|2022-02-04 17:00:00|341.21|341.06|341.11|340.91|341.21|341.06|340.96|340.81|45
1643994300000|2022-02-04 17:05:00|341.16|340.96|341.31|341.11|341.36|341.16|341.06|340.86|20
1643994600000|2022-02-04 17:10:00|341.36|341.06|341.51|341.31|341.51|341.31|341.06|340.86|6
1643994900000|2022-02-04 17:15:00|341.56|341.36|341.56|341.41|341.66|341.51|341.51|341.31|33
1643995200000|2022-02-04 17:20:00|341.61|341.36|341.51|341.36|341.66|341.46|341.41|341.21|10
1643995500000|2022-02-04 17:25:00|341.56|341.41|341.51|341.31|341.66|341.51|341.41|341.26|11
1643995800000|2022-02-04 17:30:00|341.56|341.36|341.36|341.11|341.61|341.36|341.31|341.06|7
1643996100000|2022-02-04 17:35:00|341.46|341.26|341.51|341.31|341.56|341.31|341.31|341.26|10
1643996400000|2022-02-04 17:40:00|341.56|341.41|341.71|341.51|341.81|341.61|341.56|341.41|27
1643996700000|2022-02-04 17:45:00|341.81||341.76||341.81||341.76||7
1643997000000|2022-02-04 17:50:00|341.71|341.56|341.71|341.51|341.81|341.61|341.66|341.46|13
1643997300000|2022-02-04 17:55:00|341.76|341.56|341.81|341.66|341.86|341.71|341.76|341.46|19
1643997600000|2022-02-04 18:00:00|341.86|341.71|342.21|342.01|342.26|342.11|341.86|341.66|33
1643997900000|2022-02-04 18:05:00|342.26|342.06|342.16|342.01|342.26|342.11|342.06|341.86|41
1643998200000|2022-02-04 18:10:00|342.21|341.96|342.06|341.91|342.21|342.01|341.96|341.81|46
1643998500000|2022-02-04 18:15:00|342.01|341.86|341.96|341.81|342.06|341.91|341.91|341.71|21
1643998800000|2022-02-04 18:20:00|342.01|341.86|342.36|342.21|342.41|342.21|341.96|341.86|16
1643999100000|2022-02-04 18:25:00|342.31|342.16|342.31|342.11|342.31|342.16|342.11|341.96|14
1643999400000|2022-02-04 18:30:00|342.26|342.16|342.31|342.16|342.36|342.16|342.11|341.96|14
1643999700000|2022-02-04 18:35:00|342.26|342.11|342.31|342.16|342.31|342.16|342.16|342.01|8
1644000000000|2022-02-04 18:40:00|342.36|342.11|342.56|342.41|342.56|342.41|342.31|342.11|30
1644000300000|2022-02-04 18:45:00|342.61|342.36|342.51|342.31|342.61|342.41|342.41|342.26|74
1644000600000|2022-02-04 18:50:00|342.46|342.36|342.56|342.41|342.66|342.51|342.46|342.31|13
1644000900000|2022-02-04 18:55:00|342.51|342.36|342.51|342.36|342.61|342.41|342.41|342.26|35
1644001200000|2022-02-04 19:00:00|342.56|342.41|342.56|342.36|342.66|342.46|342.41|342.26|32
1644001500000|2022-02-04 19:05:00|342.51|342.41|342.56|342.41|342.56|342.41|342.46|342.31|24
1644001800000|2022-02-04 19:10:00|342.61|342.46|342.51|342.31|342.61|342.46|342.36|342.21|22
1644002100000|2022-02-04 19:15:00|342.56|342.36|342.26|342.11|342.56|342.41|342.26|342.11|12
1644002400000|2022-02-04 19:20:00|342.31|342.16|342.56|342.36|342.66|342.51|342.26|342.11|15
1644002700000|2022-02-04 19:25:00|342.51|342.31|342.56|342.36|342.61|342.41|342.51|342.31|1
1644003000000|2022-02-04 19:30:00|342.51|342.31|342.76|342.56|342.81|342.66|342.51|342.31|35
1644003300000|2022-02-04 19:35:00|342.81|342.61|342.96|342.71|342.96|342.81|342.76|342.56|39
1644003600000|2022-02-04 19:40:00|343.01|342.76|342.96|342.71|343.11|342.96|342.91|342.71|50
1644003900000|2022-02-04 19:45:00|342.91|342.76|342.91|342.66|342.96|342.81|342.81|342.66|8
1644004200000|2022-02-04 19:50:00|342.86|342.71|343.06|342.81|343.06|342.81|342.86|342.66|5
1644004500000|2022-02-04 19:55:00|343.01|342.86|343.06|342.86|343.11|342.96|342.96|342.76|10
1644004800000|2022-02-04 20:00:00|343.11|342.91|343.31|343.16|343.36|343.21|343.06|342.86|52
1644005100000|2022-02-04 20:05:00|343.36|343.21|343.51|343.36|343.56|343.41|343.26|343.06|55
1644005400000|2022-02-04 20:10:00|343.46|343.31|343.56|343.41|343.61|343.46|343.46|343.31|39
1644005700000|2022-02-04 20:15:00|343.61|343.46|343.51|343.31|343.66|343.51|343.51|343.31|79
1644006000000|2022-02-04 20:20:00|343.46|343.36|343.56|343.31|343.56|343.36|343.36|343.21|47
1644006300000|2022-02-04 20:25:00|343.61|343.36|343.56|343.31|343.61|343.46|343.36|343.21|11
1644006600000|2022-02-04 20:30:00|343.61|343.36|343.76|343.61|343.81|343.66|343.51|343.31|16
1644006900000|2022-02-04 20:35:00|343.81|343.51|343.76|343.56|343.86|343.66|343.76|343.51|13
1644007200000|2022-02-04 20:40:00|343.71|343.51|343.71|343.56|343.81|343.66|343.56|343.41|85
1644007500000|2022-02-04 20:45:00|343.81|343.51|343.56|343.36|343.86|343.71|343.56|343.31|63
1644007800000|2022-02-04 20:50:00|343.66|343.41|343.71|343.46|343.71|343.51|343.41|343.16|79
1644008100000|2022-02-04 20:55:00|343.66|343.41|343.26|343.01|343.66|343.46|343.21|343.01|23
1644008400000|2022-02-04 21:00:00|343.36|343.06|343.46|343.21|343.56|343.31|343.36|343.01|17
1644008700000|2022-02-04 21:05:00|343.41|343.26|343.41|343.16|343.41|343.26|343.36|343.11|8
1644009000000|2022-02-04 21:10:00|343.46|343.11|343.66|343.06|343.66|343.11|343.41|342.86|9
1644009300000|2022-02-04 21:15:00|343.56|342.96|343.46|342.86|343.66|343.06|343.36|342.76|0
1644009600000|2022-02-04 21:20:00|343.36|342.76|343.46|342.86|343.56|342.96|343.36|342.76|0
1644009900000|2022-02-04 21:25:00|343.56|342.96|343.46|342.86|343.56|342.96|343.46|342.86|0
1644010200000|2022-02-04 21:30:00|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644010500000|2022-02-04 21:35:00|343.56|342.96|343.46|342.86|343.56|342.96|343.46|342.86|0
1644010800000|2022-02-04 21:40:00|343.56|342.96|343.46|342.86|343.56|342.96|343.46|342.86|0
1644011100000|2022-02-04 21:45:00|343.56|342.96|343.46|342.86|343.56|342.96|343.36|342.76|0
1644011400000|2022-02-04 21:50:00|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644011700000|2022-02-04 21:55:00|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644188400000|2022-02-06 23:00:00|344.26|343.66|343.76|343.16|344.26|343.66|343.66|343.06|0
1644188700000|2022-02-06 23:05:00|343.66|343.06|343.46|342.86|343.86|343.26|343.46|342.86|0
1644189000000|2022-02-06 23:10:00|343.56|342.96|344.06|343.46|344.06|343.46|343.46|342.86|0
1644189300000|2022-02-06 23:15:00|343.96|343.36|343.66|343.06|344.06|343.46|343.66|343.06|0
1644189600000|2022-02-06 23:20:00|343.76|343.16|343.86|343.26|343.96|343.36|343.76|343.16|0
1644189900000|2022-02-06 23:25:00|343.96|343.36|344.06|343.46|344.06|343.46|343.96|343.36|0
1644190200000|2022-02-06 23:30:00|344.16|343.56|344.16|343.56|344.26|343.66|344.16|343.56|0
1644190500000|2022-02-06 23:35:00|344.06|343.46|344.06|343.46|344.26|343.66|344.06|343.46|0
1644190800000|2022-02-06 23:40:00|344.16|343.56|344.06|343.46|344.16|343.56|344.06|343.46|0
1644191100000|2022-02-06 23:45:00|344.16|343.56|344.16|343.56|344.16|343.56|344.06|343.46|0
1644191400000|2022-02-06 23:50:00|344.26|343.66|344.16|343.56|344.26|343.66|344.16|343.56|0
1644191700000|2022-02-06 23:55:00|344.06|343.46|344.16|343.56|344.26|343.66|344.06|343.46|0
1644192000000|2022-02-07 00:00:00|344.26|343.66|343.76|343.16|344.26|343.66|343.76|343.16|0
1644192300000|2022-02-07 00:05:00|343.66|343.06|343.36|342.76|343.66|343.06|343.36|342.76|0
1644192600000|2022-02-07 00:10:00|343.26|342.66|343.36|342.76|343.46|342.86|343.06|342.46|0
1644192900000|2022-02-07 00:15:00|343.26|342.66|343.36|342.76|343.46|342.86|343.16|342.56|0
1644193200000|2022-02-07 00:20:00|343.26|342.66|343.36|342.76|343.36|342.76|343.26|342.66|0
1644193500000|2022-02-07 00:25:00|343.46|342.86|343.56|342.96|343.56|342.96|343.36|342.76|0
1644193800000|2022-02-07 00:30:00|343.21|342.31|342.21|342.06|344.06|343.26|341.86|341.71|806
1644194100000|2022-02-07 00:35:00|342.26|342.01|342.11|341.96|342.71|342.51|341.96|341.81|424
1644194400000|2022-02-07 00:40:00|342.06|341.91|342.21|342.01|342.36|342.16|341.96|341.81|249
1644194700000|2022-02-07 00:45:00|342.16|341.91|341.91|341.76|342.31|342.16|341.91|341.76|234
1644195000000|2022-02-07 00:50:00|341.86|341.71|342.36|342.21|342.41|342.26|341.76|341.61|291
1644195300000|2022-02-07 00:55:00|342.31|342.16|343.36|343.21|343.41|343.26|342.31|342.11|537
1644195600000|2022-02-07 01:00:00|343.51|343.31|345.31|345.11|345.56|345.31|343.51|343.31|1365
1644195900000|2022-02-07 01:05:00|345.26|345.06|344.81|344.66|345.31|345.16|344.41|344.26|579
1644196200000|2022-02-07 01:10:00|344.76|344.61|345.06|344.91|345.36|345.16|344.76|344.56|415
1644196500000|2022-02-07 01:15:00|345.11|344.96|344.86|344.71|345.41|345.21|344.86|344.71|319
1644196800000|2022-02-07 01:20:00|344.91|344.66|344.77|344.57|345.02|344.82|344.46|344.31|416
1644197100000|2022-02-07 01:25:00|344.72|344.62|345.37|345.22|345.42|345.22|344.72|344.62|184
1644197400000|2022-02-07 01:30:00|345.47|345.32|345.47|345.32|345.72|345.57|345.17|345.02|390
1644197700000|2022-02-07 01:35:00|345.42|345.27|345.12|344.97|345.47|345.32|344.97|344.77|367
1644198000000|2022-02-07 01:40:00|345.17|344.92|345.17|345.02|345.27|345.12|344.92|344.77|285
1644198300000|2022-02-07 01:45:00|345.22|345.07|344.92|344.77|345.27|345.12|344.87|344.72|247
1644198600000|2022-02-07 01:50:00|344.97|344.82|345.12|344.92|345.37|345.22|344.92|344.77|208
1644198900000|2022-02-07 01:55:00|345.07|344.97|344.87|344.67|345.32|345.17|344.82|344.67|232
1644199200000|2022-02-07 02:00:00|344.92|344.72|344.77|344.62|345.17|345.02|344.67|344.52|345
1644199500000|2022-02-07 02:05:00|344.82|344.67|344.97|344.77|345.07|344.92|344.82|344.62|148
1644199800000|2022-02-07 02:10:00|344.92|344.82|344.92|344.77|345.07|344.92|344.82|344.67|178
1644200100000|2022-02-07 02:15:00|344.97|344.82|344.62|344.42|345.07|344.92|344.57|344.42|242
1644200400000|2022-02-07 02:20:00|344.67|344.47|344.52|344.37|344.72|344.57|344.42|344.27|318
1644200700000|2022-02-07 02:25:00|344.57|344.42|344.27|344.12|344.62|344.47|344.27|344.12|212
1644201000000|2022-02-07 02:30:00|344.32|344.17|344.37|344.22|344.37|344.22|344.07|343.92|462
1644201300000|2022-02-07 02:35:00|344.42|344.27|344.52|344.32|344.62|344.47|344.32|344.17|253
1644201600000|2022-02-07 02:40:00|344.57|344.37|344.27|344.12|344.62|344.47|344.17|344.02|266
1644201900000|2022-02-07 02:45:00|344.32|344.17|344.22|344.07|344.37|344.22|344.17|343.97|202
1644202200000|2022-02-07 02:50:00|344.17|344.02|343.97|343.82|344.32|344.17|343.97|343.82|233
1644202500000|2022-02-07 02:55:00|344.02|343.87|344.37|344.22|344.52|344.37|343.87|343.72|261
1644202800000|2022-02-07 03:00:00|344.32|344.17|344.17|344.02|344.57|344.42|344.17|344.02|155
1644203100000|2022-02-07 03:05:00|344.22|344.07|344.12|343.97|344.37|344.22|344.07|343.92|217
1644203400000|2022-02-07 03:10:00|344.17|344.02|344.32|344.12|344.42|344.27|344.12|343.97|193
1644203700000|2022-02-07 03:15:00|344.27|344.07|344.37|344.22|344.42|344.27|344.17|344.02|169
1644204000000|2022-02-07 03:20:00|344.32|344.17|344.27|344.12|344.37|344.22|344.17|344.02|153
1644204300000|2022-02-07 03:25:00|344.32|344.17|344.37|344.22|344.52|344.32|344.32|344.17|73
1644204600000|2022-02-07 03:30:00|344.42|344.27|344.82|344.67|344.82|344.67|344.37|344.22|171
1644204900000|2022-02-07 03:35:00|344.87|344.62|345.27|345.12|345.27|345.12|344.77|344.62|218
1644205200000|2022-02-07 03:40:00|345.32|345.17|345.32|345.17|345.37|345.22|345.22|345.07|157
1644205500000|2022-02-07 03:45:00|345.27|345.12|345.52|345.32|345.52|345.37|345.27|345.12|123
1644205800000|2022-02-07 03:50:00|345.47|345.37|345.52|345.37|345.52|345.37|345.42|345.27|53
1644206100000|2022-02-07 03:55:00|345.47|345.27|345.67|345.52|345.67|345.52|345.42|345.27|158
1644206400000|2022-02-07 04:00:00|345.72|345.57|345.82|345.67|346.02|345.87|345.72|345.57|215
1644206700000|2022-02-07 04:05:00|345.87|345.72|345.92|345.77|346.02|345.87|345.87|345.72|103
1644207000000|2022-02-07 04:10:00|345.97|345.82|346.12|345.97|346.12|345.97|345.97|345.77|112
1644207300000|2022-02-07 04:15:00|346.17|346.02|346.32|346.17|346.32|346.17|346.02|345.87|175
1644207600000|2022-02-07 04:20:00|346.37|346.22|346.47|346.32|346.47|346.32|346.22|346.07|119
1644207900000|2022-02-07 04:25:00|346.42|346.27|346.27|346.12|346.47|346.32|346.17|346.02|126
1644208200000|2022-02-07 04:30:00|346.32|346.17|346.42|346.27|346.42|346.27|346.17|346.02|116
1644208500000|2022-02-07 04:35:00|346.37|346.22|346.67|346.52|347.02|346.82|346.37|346.22|458
1644208800000|2022-02-07 04:40:00|346.72|346.57|346.67|346.52|346.72|346.57|346.62|346.47|155
1644209100000|2022-02-07 04:45:00|346.77|346.62|346.72|346.57|346.77|346.62|346.62|346.47|166
1644209400000|2022-02-07 04:50:00|346.67|346.52|346.67|346.52|346.72|346.57|346.67|346.47|116
1644209700000|2022-02-07 04:55:00|346.62|346.47|346.72|346.57|346.87|346.67|346.62|346.47|148
1644210000000|2022-02-07 05:00:00|346.47|346.27|346.17|346.02|346.47|346.27|345.97|345.82|595
1644210300000|2022-02-07 05:05:00|346.22|346.07|346.02|345.87|346.27|346.12|346.02|345.82|144
1644210600000|2022-02-07 05:10:00|346.07|345.92|346.67|346.52|346.67|346.52|346.02|345.87|200
1644210900000|2022-02-07 05:15:00|346.62|346.47|346.57|346.42|346.67|346.52|346.52|346.37|144
1644211200000|2022-02-07 05:20:00|346.62|346.47|346.52|346.37|346.72|346.52|346.52|346.32|134
1644211500000|2022-02-07 05:25:00|346.47|346.32|346.77|346.62|346.87|346.67|346.42|346.22|205
1644211800000|2022-02-07 05:30:00|346.82|346.67|346.82|346.67|346.87|346.72|346.77|346.62|134
1644212100000|2022-02-07 05:35:00|346.87|346.62|346.87|346.72|346.92|346.77|346.67|346.52|129
1644212400000|2022-02-07 05:40:00|346.92|346.67|347.02|346.87|347.07|346.87|346.82|346.67|266
1644212700000|2022-02-07 05:45:00|346.97|346.82|346.92|346.77|346.97|346.82|346.82|346.67|82
1644213000000|2022-02-07 05:50:00|346.97|346.82|346.92|346.77|347.07|346.92|346.92|346.72|130
1644213300000|2022-02-07 05:55:00|346.87|346.72|346.82|346.67|346.92|346.77|346.72|346.57|97
1644213600000|2022-02-07 06:00:00|346.87|346.72|346.67|346.52|346.92|346.72|346.67|346.52|115
1644213900000|2022-02-07 06:05:00|346.62|346.47|346.67|346.52|346.77|346.62|346.57|346.42|86
1644214200000|2022-02-07 06:10:00|346.62|346.47|346.62|346.47|346.67|346.52|346.47|346.32|132
1644214500000|2022-02-07 06:15:00|346.57|346.42|346.62|346.47|346.67|346.52|346.57|346.37|80
1644214800000|2022-02-07 06:20:00|346.57|346.42|346.62|346.47|346.67|346.52|346.57|346.42|85
1644215100000|2022-02-07 06:25:00|346.67|346.52|346.62|346.47|346.67|346.52|346.62|346.47|47
1644215400000|2022-02-07 06:30:00|346.67|346.37|346.52|346.37|346.67|346.37|346.47|346.32|59
1644215700000|2022-02-07 06:35:00|346.47|346.32|346.22|346.07|346.47|346.32|346.17|346.02|189
1644216000000|2022-02-07 06:40:00|346.17|346.02|346.32|346.17|346.32|346.17|346.07|345.92|162
1644216300000|2022-02-07 06:45:00|346.37|346.22|346.37|346.22|346.47|346.32|346.27|346.12|118
1644216600000|2022-02-07 06:50:00|346.42|346.27|346.67|346.52|346.77|346.62|346.42|346.27|103
1644216900000|2022-02-07 06:55:00|346.62|346.47|346.32|346.17|346.62|346.47|346.32|346.17|131
1644217200000|2022-02-07 07:00:00|346.37|346.22|346.52|346.32|346.67|346.52|346.37|346.22|425
1644217500000|2022-02-07 07:05:00|346.47|346.37|346.57|346.42|346.57|346.42|346.32|346.17|287
1644217800000|2022-02-07 07:10:00|346.62|346.47|347.52|347.32|347.57|347.37|346.62|346.42|587
1644218100000|2022-02-07 07:15:00|347.57|347.37|347.22|347.07|347.57|347.42|347.17|347.02|332
1644218400000|2022-02-07 07:20:00|347.27|347.12|347.17|347.02|347.47|347.32|347.17|347.02|250
1644218700000|2022-02-07 07:25:00|347.12|346.97|347.57|347.42|347.67|347.52|347.12|346.92|226
1644219000000|2022-02-07 07:30:00|347.62|347.47|347.62|347.47|347.67|347.52|347.47|347.32|240
1644219300000|2022-02-07 07:35:00|347.57|347.42|347.62|347.47|347.72|347.57|347.57|347.37|187
1644219600000|2022-02-07 07:40:00|347.67|347.52|347.57|347.42|347.82|347.67|347.57|347.42|303
1644219900000|2022-02-07 07:45:00|347.62|347.47|347.42|347.27|347.67|347.52|347.32|347.17|250
1644220200000|2022-02-07 07:50:00|347.47|347.32|347.47|347.32|347.52|347.37|347.32|347.17|154
1644220500000|2022-02-07 07:55:00|347.52|347.37|347.57|347.42|347.57|347.42|347.47|347.32|132
1644220800000|2022-02-07 08:00:00|347.62|347.47|347.57|347.42|347.77|347.62|347.47|347.32|279
1644221100000|2022-02-07 08:05:00|347.52|347.37|347.77|347.57|347.77|347.62|347.52|347.37|221
1644221400000|2022-02-07 08:10:00|347.72|347.62|347.67|347.52|347.77|347.62|347.62|347.47|133
1644221700000|2022-02-07 08:15:00|347.72|347.57|347.67|347.47|347.72|347.57|347.52|347.37|210
1644222000000|2022-02-07 08:20:00|347.62|347.52|347.22|347.07|347.72|347.57|347.22|347.07|241
1644222300000|2022-02-07 08:25:00|347.17|347.02|346.92|346.72|347.27|347.07|346.92|346.72|242
1644222600000|2022-02-07 08:30:00|346.87|346.67|346.97|346.82|347.12|346.97|346.82|346.67|379
1644222900000|2022-02-07 08:35:00|346.92|346.77|347.12|346.97|347.12|346.97|346.92|346.77|229
1644223200000|2022-02-07 08:40:00|347.17|347.02|347.22|347.07|347.32|347.17|347.02|346.87|174
1644223500000|2022-02-07 08:45:00|347.17|347.02|347.17|347.02|347.37|347.17|347.07|346.92|223
1644223800000|2022-02-07 08:50:00|347.12|346.97|347.52|347.32|347.52|347.37|346.97|346.82|328
1644224100000|2022-02-07 08:55:00|347.47|347.37|347.77|347.57|347.77|347.57|347.37|347.17|510
1644224400000|2022-02-07 09:00:00|347.72|347.52|347.67|347.47|347.77|347.62|347.42|347.22|594
1644224700000|2022-02-07 09:05:00|347.62|347.42|347.72|347.52|347.82|347.67|347.52|347.37|328
1644225000000|2022-02-07 09:10:00|347.67|347.57|347.72|347.57|347.87|347.67|347.62|347.47|77
1644225300000|2022-02-07 09:15:00|347.77|347.62|347.52|347.37|347.82|347.67|347.52|347.37|127
1644225600000|2022-02-07 09:20:00|347.72|347.12|347.62|347.02|347.82|347.22|347.62|347.02|0
1644225900000|2022-02-07 09:25:00|347.72|347.12|347.72|347.12|347.82|347.22|347.52|346.92|14
1644226200000|2022-02-07 09:30:00|347.62|347.02|347.52|346.92|347.82|347.22|347.52|346.92|0
1644226500000|2022-02-07 09:35:00|347.62|347.02|347.52|346.92|347.72|347.12|347.42|346.82|0
1644226800000|2022-02-07 09:40:00|347.42|346.82|347.32|346.72|347.52|346.92|347.32|346.72|0
1644227100000|2022-02-07 09:45:00|347.22|346.62|347.12|346.52|347.42|346.82|347.12|346.52|0
1644227400000|2022-02-07 09:50:00|347.52|347.17|347.57|347.37|347.57|347.42|347.12|346.82|99
1644227700000|2022-02-07 09:55:00|347.62|347.42|347.92|347.72|347.92|347.77|347.57|347.37|107
1644228000000|2022-02-07 10:00:00|347.87|347.67|348.22|348.02|348.22|348.07|347.82|347.67|113
1644228300000|2022-02-07 10:05:00|348.17|348.07|348.17|347.97|348.22|348.07|348.07|347.92|75
1644228600000|2022-02-07 10:10:00|348.12|348.02|348.42|348.27|348.47|348.32|348.12|347.97|101
1644228900000|2022-02-07 10:15:00|348.47|348.32|348.42|348.27|348.52|348.37|348.37|348.17|68
1644229200000|2022-02-07 10:20:00|348.37|348.22|348.42|348.27|348.47|348.32|348.32|348.17|71
1644229500000|2022-02-07 10:25:00|348.47|348.32|348.62|348.42|348.62|348.47|348.37|348.22|93
1644229800000|2022-02-07 10:30:00|348.57|348.47|348.27|348.12|348.62|348.47|348.27|348.07|82
1644230100000|2022-02-07 10:35:00|348.32|348.07|348.42|348.27|348.47|348.27|348.17|348.02|75
1644230400000|2022-02-07 10:40:00|348.37|348.22|348.57|348.42|348.57|348.42|348.37|348.17|62
1644230700000|2022-02-07 10:45:00|348.52|348.37|348.67|348.52|348.82|348.67|348.52|348.37|105
1644231000000|2022-02-07 10:50:00|348.62|348.47|348.37|348.17|348.62|348.47|348.32|348.17|24
1644231300000|2022-02-07 10:55:00|348.32|348.12|348.07|347.92|348.32|348.12|348.07|347.92|25
1644231600000|2022-02-07 11:00:00|348.02|347.87|347.87|347.67|348.12|347.97|347.82|347.67|38
1644231900000|2022-02-07 11:05:00|347.82|347.62|347.97|347.77|348.02|347.87|347.82|347.62|16
1644232200000|2022-02-07 11:10:00|347.92|347.82|348.22|347.97|348.37|348.17|347.87|347.72|33
1644232500000|2022-02-07 11:15:00|348.17|348.02|348.22|347.97|348.22|348.02|348.07|347.87|5
1644232800000|2022-02-07 11:20:00|348.17|348.02|348.22|348.02|348.32|348.12|348.17|347.97|6
1644233100000|2022-02-07 11:25:00|348.17|348.07|348.32|348.17|348.37|348.22|348.17|348.02|7
1644233400000|2022-02-07 11:30:00|348.37|348.12|348.32|348.17|348.37|348.22|348.27|348.12|4
1644233700000|2022-02-07 11:35:00|348.37|348.22|348.32|348.17|348.42|348.27|348.32|348.17|13
1644234000000|2022-02-07 11:40:00|348.27|348.12|348.27|348.07|348.27|348.12|348.22|348.02|2
1644234300000|2022-02-07 11:45:00|348.22|348.02|348.27|348.07|348.32|348.12|348.17|347.97|3
1644234600000|2022-02-07 11:50:00|348.32|348.12|348.32|348.12|348.32|348.17|348.27|348.07|1
1644234900000|2022-02-07 11:55:00|348.27|348.07|348.32|348.12|348.47|348.32|348.22|348.07|11
1644235200000|2022-02-07 12:00:00|348.37|348.17|348.52|348.37|348.52|348.37|348.32|348.12|5
1644235500000|2022-02-07 12:05:00|348.57|348.32|348.52|348.37|348.62|348.47|348.52|348.32|4
1644235800000|2022-02-07 12:10:00|348.57|348.42|348.62|348.42|348.62|348.47|348.52|348.37|1
1644236100000|2022-02-07 12:15:00|348.67|348.47|348.72|348.52|348.77|348.57|348.67|348.42|16
1644236400000|2022-02-07 12:20:00|348.67|348.57|348.72|348.57|348.72|348.57|348.67|348.47|18
1644236700000|2022-02-07 12:25:00|348.77|348.52|348.67|348.52|348.77|348.57|348.62|348.47|37
1644237000000|2022-02-07 12:30:00|348.72|348.57|348.77|348.62|348.82|348.67|348.67|348.52|18
1644237300000|2022-02-07 12:35:00|348.82|348.67|348.87|348.72|349.02|348.87|348.77|348.62|78
1644237600000|2022-02-07 12:40:00|348.82|348.67|348.82|348.67|348.92|348.77|348.77|348.62|21
1644237900000|2022-02-07 12:45:00|348.77|348.62|348.97|348.77|348.97|348.82|348.77|348.62|14
1644238200000|2022-02-07 12:50:00|348.92|348.82|348.72|348.57|349.02|348.87|348.72|348.57|43
1644238500000|2022-02-07 12:55:00|348.77|348.62|348.67|348.47|348.77|348.62|348.62|348.47|10
1644238800000|2022-02-07 13:00:00|348.72|348.42|348.82|348.67|348.82|348.67|348.62|348.42|6
1644239100000|2022-02-07 13:05:00|348.77|348.62|348.82|348.67|348.92|348.77|348.77|348.62|39
1644239400000|2022-02-07 13:10:00|348.77|348.62|348.82|348.67|348.92|348.77|348.77|348.62|10
1644239700000|2022-02-07 13:15:00|348.87|348.62|348.87|348.62|348.87|348.67|348.77|348.62|2
1644240000000|2022-02-07 13:20:00|348.82|348.67|348.87|348.67|348.97|348.82|348.82|348.62|4
1644240300000|2022-02-07 13:25:00|348.82|348.72|348.72|348.57|348.87|348.72|348.72|348.52|4
1644240600000|2022-02-07 13:30:00|348.67|348.52|348.42|348.22|348.67|348.52|348.37|348.22|41
1644240900000|2022-02-07 13:35:00|348.37|348.17|348.42|348.22|348.42|348.27|348.27|348.12|30
1644241200000|2022-02-07 13:40:00|348.37|348.17|348.57|348.37|348.67|348.47|348.32|348.17|50
1644241500000|2022-02-07 13:45:00|348.52|348.42|348.47|348.32|348.57|348.42|348.42|348.17|5
1644241800000|2022-02-07 13:50:00|348.52|348.27|348.27|348.12|348.52|348.32|348.27|348.07|6
1644242100000|2022-02-07 13:55:00|348.32|348.07|348.52|348.32|348.57|348.37|348.22|348.07|33
1644242400000|2022-02-07 14:00:00|348.57|348.37|348.77|348.62|348.82|348.67|348.57|348.37|66
1644242700000|2022-02-07 14:05:00|348.82|348.67|348.72|348.57|348.82|348.67|348.62|348.47|35
1644243000000|2022-02-07 14:10:00|348.77|348.52|348.67|348.52|348.77|348.57|348.67|348.47|33
1644243300000|2022-02-07 14:15:00|348.62|348.47|348.57|348.37|348.67|348.52|348.52|348.37|59
1644243600000|2022-02-07 14:20:00|348.52|348.42|348.67|348.52|348.72|348.57|348.52|348.37|29
1644243900000|2022-02-07 14:25:00|348.72|348.57|348.47|348.27|348.77|348.62|348.47|348.27|67
1644244200000|2022-02-07 14:30:00|348.52|348.32|348.27|348.02|348.82|348.62|348.17|348.02|119
1644244500000|2022-02-07 14:35:00|348.22|348.07|348.97|348.82|349.02|348.87|348.22|348.02|76
1644244800000|2022-02-07 14:40:00|348.92|348.77|349.07|348.92|349.37|349.17|348.92|348.72|79
1644245100000|2022-02-07 14:45:00|349.12|348.97|348.72|348.52|349.12|348.97|348.57|348.37|42
1644245400000|2022-02-07 14:50:00|348.77|348.57|349.17|348.97|349.27|349.12|348.72|348.52|49
1644245700000|2022-02-07 14:55:00|349.12|349.02|349.17|348.97|349.27|349.12|348.87|348.72|61
1644246000000|2022-02-07 15:00:00|349.12|348.92|349.17|348.97|349.17|348.97|348.92|348.72|40
1644246300000|2022-02-07 15:05:00|349.22|349.02|349.07|348.87|349.32|349.17|349.02|348.87|50
1644246600000|2022-02-07 15:10:00|349.12|348.92|348.62|348.42|349.17|348.97|348.52|348.32|31
1644246900000|2022-02-07 15:15:00|348.57|348.47|348.52|348.32|348.82|348.62|348.47|348.32|38
1644247200000|2022-02-07 15:20:00|348.47|348.37|348.82|348.62|348.87|348.67|348.47|348.32|39
1644247500000|2022-02-07 15:25:00|348.77|348.57|348.87|348.67|349.02|348.87|348.67|348.52|42
1644247800000|2022-02-07 15:30:00|348.82|348.72|349.32|349.12|349.32|349.17|348.67|348.52|73
1644248100000|2022-02-07 15:35:00|349.27|349.17|349.12|348.97|349.32|349.17|349.12|348.92|45
1644248400000|2022-02-07 15:40:00|349.17|349.02|348.87|348.72|349.17|349.02|348.82|348.67|30
1644248700000|2022-02-07 15:45:00|348.82|348.67|348.92|348.72|349.07|348.92|348.82|348.67|20
1644249000000|2022-02-07 15:50:00|348.87|348.67|348.87|348.67|349.12|348.92|348.82|348.57|26
1644249300000|2022-02-07 15:55:00|348.92|348.72|348.92|348.77|348.97|348.77|348.82|348.67|18
1644249600000|2022-02-07 16:00:00|348.87|348.72|348.77|348.57|348.97|348.77|348.72|348.52|43
1644249900000|2022-02-07 16:05:00|348.72|348.52|348.67|348.52|348.87|348.67|348.57|348.42|74
1644250200000|2022-02-07 16:10:00|348.72|348.47|348.72|348.52|348.77|348.62|348.67|348.47|14
1644250500000|2022-02-07 16:15:00|348.67|348.57|348.82|348.57|348.82|348.62|348.57|348.42|36
1644250800000|2022-02-07 16:20:00|348.77|348.62|348.52|348.32|348.82|348.62|348.52|348.32|22
1644251100000|2022-02-07 16:25:00|348.57|348.37|348.77|348.62|348.87|348.67|348.52|348.32|46
1644251400000|2022-02-07 16:30:00|348.72|348.57|348.52|348.27|348.72|348.57|348.37|348.22|91
1644251700000|2022-02-07 16:35:00|348.47|348.32|347.97|347.77|348.52|348.32|347.87|347.72|54
1644252000000|2022-02-07 16:40:00|347.92|347.72|347.57|347.42|348.02|347.82|347.57|347.37|28
1644252300000|2022-02-07 16:45:00|347.52|347.37|347.57|347.37|347.72|347.57|347.42|347.27|105
1644252600000|2022-02-07 16:50:00|347.52|347.42|347.67|347.47|347.67|347.52|347.52|347.37|17
1644252900000|2022-02-07 16:55:00|347.62|347.52|348.07|347.87|348.07|347.92|347.62|347.47|13
1644253200000|2022-02-07 17:00:00|348.02|347.82|348.12|347.92|348.12|347.97|347.77|347.62|21
1644253500000|2022-02-07 17:05:00|348.07|347.97|347.97|347.77|348.22|348.07|347.97|347.77|29
1644253800000|2022-02-07 17:10:00|348.02|347.82|347.82|347.67|348.02|347.87|347.82|347.62|11
1644254100000|2022-02-07 17:15:00|347.87|347.62|347.92|347.72|348.12|347.97|347.77|347.62|8
1644254400000|2022-02-07 17:20:00|347.87|347.67|348.02|347.82|348.02|347.87|347.87|347.67|2
1644254700000|2022-02-07 17:25:00|347.97|347.87|347.67|347.42|348.07|347.87|347.62|347.42|12
1644255000000|2022-02-07 17:30:00|347.62|347.37|347.57|347.32|347.67|347.37|347.57|347.17|25
1644255300000|2022-02-07 17:35:00|347.62|347.37|347.37|347.17|347.82|347.57|347.37|347.02|52
1644255600000|2022-02-07 17:40:00|347.42|347.22|347.57|347.42|347.62|347.42|347.37|347.22|18
1644255900000|2022-02-07 17:45:00|347.62|347.47|347.92|347.67|347.92|347.72|347.57|347.37|29
1644256200000|2022-02-07 17:50:00|347.87|347.62|347.82|347.62|347.87|347.72|347.82|347.52|4
1644256500000|2022-02-07 17:55:00|347.87|347.67|347.87|347.67|347.92|347.77|347.77|347.57|6
1644256800000|2022-02-07 18:00:00|347.92|347.72|348.17|347.92|348.17|347.97|347.82|347.62|14
1644257100000|2022-02-07 18:05:00|348.12|347.87|348.32|348.12|348.42|348.22|348.12|347.87|24
1644257400000|2022-02-07 18:10:00|348.27|348.07|348.12|347.87|348.37|348.12|348.07|347.87|37
1644257700000|2022-02-07 18:15:00|348.07|347.92|348.07|347.87|348.12|347.92|347.97|347.77|3
1644258000000|2022-02-07 18:20:00|348.02|347.92|348.12|347.87|348.17|348.02|348.02|347.87|5
1644258300000|2022-02-07 18:25:00|348.07|347.92|348.17|348.02|348.32|348.12|348.07|347.87|20
1644258600000|2022-02-07 18:30:00|348.22|347.97|348.32|348.12|348.32|348.17|348.17|347.97|36
1644258900000|2022-02-07 18:35:00|348.27|348.17|348.42|348.27|348.47|348.27|348.27|348.12|5
1644259200000|2022-02-07 18:40:00|348.47|348.32|348.52|348.32|348.52|348.32|348.42|348.22|9
1644259500000|2022-02-07 18:45:00|348.47|348.37|348.62|348.32|348.87|348.62|348.47|348.32|49
1644259800000|2022-02-07 18:50:00||348.37||348.37||348.37||348.32|3
1644260100000|2022-02-07 18:55:00|348.67|348.42|348.82|348.42|348.82|348.42|348.62|348.37|2
1644260400000|2022-02-07 19:00:00|348.72|348.47|348.82|348.52|348.82|348.57|348.72|348.47|13
1644260700000|2022-02-07 19:05:00|348.77|348.57|348.82|348.52|348.82|348.57|348.72|348.52|9
1644261000000|2022-02-07 19:10:00|348.67|348.57|348.82|348.52|348.82|348.57|348.67|348.52|7
1644261300000|2022-02-07 19:15:00|348.67|348.57|348.87|348.67|348.97|348.77|348.67|348.47|10
1644261600000|2022-02-07 19:20:00|348.82|348.72|348.82|348.47|348.87|348.72|348.62|348.47|29
1644261900000|2022-02-07 19:25:00|348.77|348.42|348.92|348.62|348.92|348.62|348.62|348.42|11
1644262200000|2022-02-07 19:30:00|348.97||349.02||349.07||348.92||6
1644262500000|2022-02-07 19:35:00|||||||||3
1644262800000|2022-02-07 19:40:00|348.77|348.67|349.02|348.72|349.02|348.77|348.77|348.62|6
1644263100000|2022-02-07 19:45:00|348.97|348.67|348.92|348.72|349.02|348.82|348.82|348.67|13
1644263400000|2022-02-07 19:50:00|348.97|348.67|348.87|348.67|348.97|348.77|348.82|348.67|8
1644263700000|2022-02-07 19:55:00|348.82|348.62|348.87|348.72|348.97|348.82|348.82|348.62|10
1644264000000|2022-02-07 20:00:00|348.82|348.67|348.97|348.77|348.97|348.82|348.77|348.62|13
1644264300000|2022-02-07 20:05:00|349.02|348.82|348.92|348.72|349.02|348.82|348.82|348.62|7
1644264600000|2022-02-07 20:10:00|348.97|348.77|349.22|349.02|349.22|349.02|348.92|348.77|23
1644264900000|2022-02-07 20:15:00|349.27|348.97|349.22|348.97|349.27|349.02|349.22|348.97|11
1644265200000|2022-02-07 20:20:00|349.17|348.87|348.87|348.57|349.17|348.87|348.82|348.57|36
1644265500000|2022-02-07 20:25:00|348.82|348.62|348.47|348.22|348.87|348.62|348.42|348.22|4
1644265800000|2022-02-07 20:30:00|348.42|348.27|348.67|348.47|348.72|348.52|348.37|348.22|29
1644266100000|2022-02-07 20:35:00|348.62|348.42|348.42|348.22|348.72|348.52|348.32|348.17|8
1644266400000|2022-02-07 20:40:00|348.37|348.17|348.32|348.07|348.57|348.27|348.27|348.02|20
1644266700000|2022-02-07 20:45:00|348.27|347.97|348.07|347.77|348.27|347.97|347.97|347.77|12
1644267000000|2022-02-07 20:50:00|348.17|347.82|348.02|347.72|348.27|348.07|347.87|347.67|48
1644267300000|2022-02-07 20:55:00|347.92|347.77|348.07|347.82|348.32|348.02|347.92|347.72|22
1644267600000|2022-02-07 21:00:00|348.12|347.77|347.72|347.52|348.12|347.77|347.57|347.42|74
1644267900000|2022-02-07 21:05:00|347.67|347.57|348.22|347.72|348.37|348.07|347.67|347.52|69
1644268200000|2022-02-07 21:10:00|348.12|347.77|348.22|347.62|348.32|347.82|347.87|347.62|6
1644268500000|2022-02-07 21:15:00|348.32|347.72|348.22|347.62|348.32|347.72|348.12|347.52|0
1644269100000|2022-02-07 21:25:00|348.32|347.72|348.32|347.72|348.32|347.72|348.22|347.62|0
1644269400000|2022-02-07 21:30:00|348.22|347.62|348.32|347.72|348.32|347.72|348.22|347.62|0
1644270000000|2022-02-07 21:40:00|348.22|347.62|348.22|347.62|348.32|347.72|348.22|347.62|0
1644270600000|2022-02-07 21:50:00|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644270900000|2022-02-07 21:55:00|348.22|347.62|348.32|347.72|348.32|347.72|348.22|347.62|0
1644271800000|2022-02-07 22:10:00|348.22|347.62|348.32|347.72|348.32|347.72|348.22|347.62|0
1644272100000|2022-02-07 22:15:00|348.22|347.62|348.22|347.62|348.32|347.72|348.22|347.62|0
1644272400000|2022-02-07 22:20:00|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644272700000|2022-02-07 22:25:00|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|0
1644273000000|2022-02-07 22:30:00|348.32|347.72|348.32|347.72|348.32|347.72|348.22|347.62|0
1644273900000|2022-02-07 22:45:00|348.62|348.02|348.62|348.02|348.62|348.02|348.62|348.02|0
1644274200000|2022-02-07 22:50:00|348.72|348.12|348.72|348.12|348.72|348.12|348.72|348.12|0
1644274800000|2022-02-07 23:00:00|348.62|348.02|348.62|348.02|348.72|348.12|348.62|348.02|0
1644275100000|2022-02-07 23:05:00|348.72|348.12|348.92|348.32|349.02|348.42|348.62|348.02|0
1644275400000|2022-02-07 23:10:00|349.02|348.42|349.02|348.42|349.02|348.42|348.92|348.32|0
1644275700000|2022-02-07 23:15:00|348.82|348.22|348.92|348.32|348.92|348.32|348.82|348.22|0
1644276000000|2022-02-07 23:20:00|348.82|348.22|349.02|348.42|349.02|348.42|348.82|348.22|0
1644276300000|2022-02-07 23:25:00|348.92|348.32|348.92|348.32|349.02|348.42|348.92|348.32|0
1644276600000|2022-02-07 23:30:00|349.02|348.42|348.92|348.32|349.02|348.42|348.92|348.32|0
1644276900000|2022-02-07 23:35:00|348.82|348.22|348.92|348.32|348.92|348.32|348.82|348.22|0
1644277200000|2022-02-07 23:40:00|348.82|348.22|348.92|348.32|348.92|348.32|348.82|348.22|0
1644277500000|2022-02-07 23:45:00|349.02|348.42|348.92|348.32|349.02|348.42|348.92|348.32|0
1644277800000|2022-02-07 23:50:00|349.02|348.42|348.92|348.32|349.02|348.42|348.92|348.32|0
1644278100000|2022-02-07 23:55:00|349.02|348.42|349.02|348.42|349.02|348.42|348.92|348.32|0
1644278400000|2022-02-08 00:00:00|349.12|348.52|349.02|348.42|349.12|348.52|349.02|348.42|0
1644278700000|2022-02-08 00:05:00|348.82|348.22|348.82|348.22|348.92|348.32|348.82|348.22|0
1644279000000|2022-02-08 00:10:00|348.72|348.12|348.72|348.12|348.82|348.22|348.72|348.12|0
1644279300000|2022-02-08 00:15:00|348.82|348.22|348.82|348.22|348.82|348.22|348.72|348.12|0
1644279600000|2022-02-08 00:20:00|348.72|348.12|348.52|347.92|348.72|348.12|348.52|347.92|0
1644279900000|2022-02-08 00:25:00|348.62|348.02|348.92|348.32|349.02|348.42|348.52|347.92|0
1644280200000|2022-02-08 00:30:00|348.52|348.17|349.67|349.52|349.82|349.57|348.17|347.97|767
1644280500000|2022-02-08 00:35:00|349.47|349.27|349.27|349.12|350.32|350.17|349.27|349.07|735
1644280800000|2022-02-08 00:40:00|349.22|349.07|350.07|349.87|350.17|349.97|349.17|349.02|518
1644281100000|2022-02-08 00:45:00|350.12|349.92|350.57|350.42|350.57|350.42|350.07|349.92|383
1644281400000|2022-02-08 00:50:00|350.62|350.47|350.92|350.77|351.52|351.37|350.62|350.47|914
1644281700000|2022-02-08 00:55:00|350.97|350.82|351.02|350.87|351.27|351.12|350.77|350.62|439
1644282000000|2022-02-08 01:00:00|351.07|350.92|351.27|351.07|351.37|351.17|350.32|350.12|961
1644282300000|2022-02-08 01:05:00|351.32|351.12|352.02|351.82|352.07|351.92|350.97|350.82|935
1644282600000|2022-02-08 01:10:00|352.07|351.87|351.67|351.52|352.72|352.57|351.67|351.52|656
1644282900000|2022-02-08 01:15:00|351.62|351.47|352.42|352.22|352.57|352.42|351.62|351.47|315
1644283200000|2022-02-08 01:20:00|352.37|352.27|352.82|352.67|352.92|352.77|352.32|352.17|571
1644283500000|2022-02-08 01:25:00|352.87|352.72|352.72|352.57|352.92|352.77|352.52|352.37|312
1644283800000|2022-02-08 01:30:00|352.67|352.52|352.27|352.07|352.72|352.57|352.17|352.02|291
1644284100000|2022-02-08 01:35:00|352.32|352.12|351.82|351.62|352.32|352.17|351.72|351.57|267
1644284400000|2022-02-08 01:40:00|351.77|351.67|351.47|351.32|352.07|351.92|351.37|351.22|279
1644284700000|2022-02-08 01:45:00|351.52|351.37|351.57|351.42|351.87|351.72|351.47|351.32|184
1644285000000|2022-02-08 01:50:00|351.62|351.37|351.47|351.32|351.72|351.57|351.32|351.17|212
1644285300000|2022-02-08 01:55:00|351.42|351.22|351.67|351.52|351.77|351.57|351.37|351.22|210
1644285600000|2022-02-08 02:00:00|351.72|351.57|351.27|351.12|351.87|351.72|351.22|351.07|263
1644285900000|2022-02-08 02:05:00|351.32|351.17|351.77|351.62|351.82|351.62|351.27|351.17|205
1644286200000|2022-02-08 02:10:00|351.72|351.57|351.37|351.22|351.77|351.62|351.22|351.07|230
1644286500000|2022-02-08 02:15:00|351.32|351.17|350.97|350.77|351.32|351.17|350.82|350.67|230
1644286800000|2022-02-08 02:20:00|350.92|350.82|350.97|350.82|351.17|351.02|350.82|350.67|255
1644287100000|2022-02-08 02:25:00|350.92|350.77|350.67|350.52|351.12|350.92|350.62|350.47|252
1644287400000|2022-02-08 02:30:00|350.72|350.57|350.67|350.52|350.87|350.72|350.52|350.37|323
1644287700000|2022-02-08 02:35:00|350.62|350.47|350.97|350.82|351.02|350.82|350.57|350.42|365
1644288000000|2022-02-08 02:40:00|351.02|350.87|351.27|351.12|351.37|351.22|350.97|350.82|375
1644288300000|2022-02-08 02:45:00|351.22|351.07|351.37|351.17|351.57|351.37|351.22|351.07|267
1644288600000|2022-02-08 02:50:00|351.32|351.22|351.72|351.57|351.77|351.57|351.27|351.12|237
1644288900000|2022-02-08 02:55:00|351.67|351.52|351.72|351.52|351.87|351.72|351.52|351.37|218
1644289200000|2022-02-08 03:00:00|351.67|351.42|351.37|351.22|351.67|351.42|351.37|351.22|166
1644289500000|2022-02-08 03:05:00|351.42|351.17|351.27|351.12|351.42|351.27|351.27|351.12|129
1644289800000|2022-02-08 03:10:00|351.22|351.07|351.17|351.02|351.27|351.12|351.12|350.97|109
1644290100000|2022-02-08 03:15:00|351.22|351.07|351.27|351.12|351.47|351.32|351.17|350.97|256
1644290400000|2022-02-08 03:20:00|351.32|351.17|351.27|351.12|351.42|351.22|351.17|351.02|95
1644290700000|2022-02-08 03:25:00|351.32|351.17|351.17|350.97|351.47|351.32|350.97|350.82|345
1644291000000|2022-02-08 03:30:00|351.07|351.02|351.27|351.12|351.32|351.17|351.07|350.87|163
1644291300000|2022-02-08 03:35:00|351.32|351.07|351.12|350.97|351.32|351.07|351.07|350.92|179
1644291600000|2022-02-08 03:40:00|351.07|350.92|351.12|350.97|351.17|350.97|350.92|350.77|125
1644291900000|2022-02-08 03:45:00|351.17|351.02|351.17|351.02|351.17|351.02|351.02|350.87|115
1644292200000|2022-02-08 03:50:00|351.22|351.07|350.87|350.72|351.27|351.12|350.77|350.62|329
1644292500000|2022-02-08 03:55:00|350.82|350.67|351.02|350.87|351.07|350.87|350.77|350.62|192
1644292800000|2022-02-08 04:00:00|351.07|350.82|351.02|350.87|351.07|350.92|350.87|350.67|122
1644293100000|2022-02-08 04:05:00|351.07|350.92|351.17|351.02|351.22|351.07|350.92|350.77|125
1644293400000|2022-02-08 04:10:00|351.22|351.07|351.27|351.12|351.32|351.17|351.07|350.92|104
1644293700000|2022-02-08 04:15:00|351.22|351.07|351.37|351.22|351.42|351.27|351.22|351.07|107
1644294000000|2022-02-08 04:20:00|351.42|351.27|351.52|351.37|351.52|351.37|351.37|351.22|154
1644294300000|2022-02-08 04:25:00|351.57|351.42|351.37|351.22|351.57|351.42|351.32|351.17|93
1644294600000|2022-02-08 04:30:00|351.42|351.27|351.47|351.32|351.47|351.32|351.32|351.12|108
1644294900000|2022-02-08 04:35:00|351.42|351.27|351.47|351.32|351.52|351.37|351.42|351.27|99
1644295200000|2022-02-08 04:40:00|351.52|351.37|351.47|351.32|351.57|351.42|351.42|351.27|92
1644295500000|2022-02-08 04:45:00|351.52|351.37|351.62|351.47|351.62|351.47|351.52|351.37|95
1644295800000|2022-02-08 04:50:00|351.52|351.37|351.42|351.27|351.52|351.37|351.42|351.27|78
1644296100000|2022-02-08 04:55:00|351.47|351.32|351.67|351.52|351.67|351.52|351.42|351.27|90
1644296400000|2022-02-08 05:00:00|351.62|351.47|351.27|351.12|351.62|351.47|351.22|351.07|194
1644296700000|2022-02-08 05:05:00|351.22|351.07|351.02|350.87|351.27|351.12|350.97|350.82|106
1644297000000|2022-02-08 05:10:00|350.97|350.82|351.07|350.92|351.17|351.02|350.97|350.82|77
1644297300000|2022-02-08 05:15:00|351.12|350.97|351.17|351.02|351.22|351.07|351.07|350.92|87
1644297600000|2022-02-08 05:20:00|351.07|350.92|351.07|350.92|351.12|350.97|351.02|350.87|86
1644297900000|2022-02-08 05:25:00|351.02|350.87|351.37|351.22|351.42|351.27|350.97|350.82|230
1644298200000|2022-02-08 05:30:00|351.32|351.17|351.42|351.27|351.47|351.32|351.27|351.12|98
1644298500000|2022-02-08 05:35:00|351.47|351.32|351.72|351.57|351.72|351.57|351.47|351.32|86
1644298800000|2022-02-08 05:40:00|351.67|351.52|351.57|351.42|351.82|351.67|351.57|351.42|161
1644299100000|2022-02-08 05:45:00|351.62|351.47|351.42|351.27|351.62|351.47|351.32|351.17|186
1644299400000|2022-02-08 05:50:00|351.47|351.32|351.57|351.42|351.67|351.52|351.47|351.32|109
1644299700000|2022-02-08 05:55:00|351.62|351.47|351.47|351.32|351.72|351.57|351.47|351.32|146
1644300000000|2022-02-08 06:00:00|351.52|351.37|351.57|351.42|351.62|351.42|351.42|351.27|96
1644300300000|2022-02-08 06:05:00|351.62|351.37|351.42|351.27|351.62|351.42|351.42|351.27|103
1644300600000|2022-02-08 06:10:00|351.47|351.32|351.62|351.47|351.77|351.57|351.47|351.32|181
1644300900000|2022-02-08 06:15:00|351.67|351.52|351.87|351.72|351.97|351.82|351.67|351.52|85
1644301200000|2022-02-08 06:20:00|351.82|351.67|351.82|351.67|351.92|351.77|351.72|351.52|159
1644301500000|2022-02-08 06:25:00|351.87|351.72|352.07|351.87|352.17|352.02|351.87|351.67|104
1644301800000|2022-02-08 06:30:00|352.12|351.92|352.12|351.97|352.17|352.02|351.92|351.77|101
1644302100000|2022-02-08 06:35:00|352.17|352.02|352.17|352.02|352.22|352.07|352.07|351.92|145
1644302400000|2022-02-08 06:40:00|352.22|352.07|352.07|351.92|352.22|352.07|351.97|351.82|148
1644302700000|2022-02-08 06:45:00|352.12|351.97|352.02|351.87|352.17|352.02|352.02|351.82|99
1644303000000|2022-02-08 06:50:00|351.97|351.82|351.82|351.67|351.97|351.82|351.82|351.67|99
1644303300000|2022-02-08 06:55:00|351.87|351.72|351.77|351.62|351.97|351.82|351.72|351.57|238
1644303600000|2022-02-08 07:00:00|351.72|351.57|352.07|351.92|352.17|352.02|351.72|351.57|227
1644303900000|2022-02-08 07:05:00|352.12|351.97|352.17|352.02|352.22|352.07|352.07|351.92|192
1644304200000|2022-02-08 07:10:00|352.22|352.07|352.32|352.17|352.52|352.37|352.22|352.07|347
1644304500000|2022-02-08 07:15:00|352.37|352.22|352.27|352.12|352.47|352.32|352.22|352.07|157
1644304800000|2022-02-08 07:20:00|352.32|352.17|352.47|352.32|352.57|352.42|352.32|352.17|237
1644305100000|2022-02-08 07:25:00|352.42|352.27|352.17|352.02|352.42|352.27|352.17|352.02|263
1644305400000|2022-02-08 07:30:00|352.12|351.97|352.47|352.32|352.47|352.32|352.12|351.97|335
1644305700000|2022-02-08 07:35:00|352.52|352.37|352.42|352.27|352.62|352.42|352.42|352.27|198
1644306000000|2022-02-08 07:40:00|352.47|352.32|352.62|352.47|352.67|352.52|352.47|352.32|258
1644306300000|2022-02-08 07:45:00|352.57|352.42|352.57|352.42|352.67|352.52|352.47|352.32|190
1644306600000|2022-02-08 07:50:00|352.62|352.47|352.77|352.62|352.87|352.72|352.62|352.47|248
1644306900000|2022-02-08 07:55:00|352.82|352.67|352.92|352.77|353.22|353.07|352.82|352.67|384
1644307200000|2022-02-08 08:00:00|352.97|352.82|353.27|353.12|353.27|353.12|352.87|352.72|321
1644307500000|2022-02-08 08:05:00|353.22|353.07|353.22|353.02|353.27|353.07|352.92|352.72|308
1644307800000|2022-02-08 08:10:00|353.27|353.07|353.57|353.42|353.57|353.42|353.27|353.07|499
1644308100000|2022-02-08 08:15:00|353.62|353.47|353.57|353.42|353.67|353.52|353.47|353.32|266
1644308400000|2022-02-08 08:20:00|353.52|353.37|353.57|353.37|353.77|353.62|353.17|353.02|354
1644308700000|2022-02-08 08:25:00|353.52|353.32|353.42|353.27|353.62|353.47|353.32|353.17|295
1644309000000|2022-02-08 08:30:00|353.47|353.32|353.17|352.97|353.52|353.37|353.17|352.97|257
1644309300000|2022-02-08 08:35:00|353.12|353.02|353.32|353.17|353.57|353.42|353.12|353.02|330
1644309600000|2022-02-08 08:40:00|353.37|353.22|353.17|352.97|353.47|353.32|353.12|352.97|428
1644309900000|2022-02-08 08:45:00|353.12|353.02|353.22|353.07|353.32|353.12|353.12|353.02|353
1644310200000|2022-02-08 08:50:00|353.27|353.12|353.07|352.92|353.52|353.37|353.07|352.92|586
1644310500000|2022-02-08 08:55:00|353.12|352.97|352.77|352.62|353.22|353.07|352.67|352.52|622
1644310800000|2022-02-08 09:00:00|352.72|352.57|352.57|352.42|352.97|352.82|352.47|352.32|835
1644311100000|2022-02-08 09:05:00|352.62|352.37|352.42|352.27|352.82|352.62|352.22|352.07|439
1644311400000|2022-02-08 09:10:00|352.37|352.22|352.47|352.32|352.57|352.42|352.12|351.97|253
1644311700000|2022-02-08 09:15:00|352.52|352.37|352.42|352.22|352.57|352.37|352.27|352.12|173
1644312000000|2022-02-08 09:20:00|352.62|352.02|352.72|352.12|352.82|352.22|352.62|352.02|0
1644312300000|2022-02-08 09:25:00|352.82|352.22|352.62|352.02|352.82|352.22|352.62|352.02|24
1644312600000|2022-02-08 09:30:00|352.52|351.92|352.52|351.92|352.72|352.12|352.52|351.92|0
1644312900000|2022-02-08 09:35:00|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1644313200000|2022-02-08 09:40:00|352.62|352.02|352.52|351.92|352.62|352.02|352.42|351.82|0
1644313500000|2022-02-08 09:45:00|352.42|351.82|352.52|351.92|352.62|352.02|352.42|351.82|0
1644313800000|2022-02-08 09:50:00|352.67|352.47|353.42|353.27|353.42|353.27|352.67|352.47|100
1644314100000|2022-02-08 09:55:00|353.37|353.22|353.02|352.87|353.37|353.27|352.87|352.67|109
1644314400000|2022-02-08 10:00:00|352.97|352.82|352.72|352.52|352.97|352.82|352.67|352.47|103
1644314700000|2022-02-08 10:05:00|352.67|352.47|352.97|352.77|352.97|352.77|352.67|352.47|70
1644315000000|2022-02-08 10:10:00|352.92|352.82|353.02|352.87|353.17|353.02|352.87|352.67|107
1644315300000|2022-02-08 10:15:00|352.97|352.82|353.22|353.02|353.22|353.02|352.92|352.77|101
1644315600000|2022-02-08 10:20:00|353.17|353.07|353.22|353.02|353.32|353.17|353.12|352.97|128
1644315900000|2022-02-08 10:25:00|353.27|353.07|353.27|353.12|353.37|353.22|353.22|353.02|90
1644316200000|2022-02-08 10:30:00|353.22|353.07|353.52|353.32|353.62|353.47|353.22|353.02|90
1644316500000|2022-02-08 10:35:00|353.47|353.37|353.57|353.42|353.62|353.47|353.47|353.27|97
1644316800000|2022-02-08 10:40:00|353.52|353.37|353.67|353.52|353.67|353.52|353.47|353.32|85
1644317100000|2022-02-08 10:45:00|353.72|353.47|353.82|353.67|353.82|353.67|353.62|353.47|127
1644317400000|2022-02-08 10:50:00|353.77|353.62|353.17|353.02|353.82|353.67|353.17|353.02|75
1644317700000|2022-02-08 10:55:00|353.22|353.07|353.12|352.97|353.22|353.07|353.07|352.92|42
1644318000000|2022-02-08 11:00:00|353.17|353.02|352.97|352.82|353.17|353.02|352.87|352.72|37
1644318300000|2022-02-08 11:05:00|352.92|352.77|353.02|352.87|353.17|353.02|352.92|352.77|33
1644318600000|2022-02-08 11:10:00|352.97|352.82|352.87|352.67|353.02|352.82|352.87|352.67|24
1644318900000|2022-02-08 11:15:00|352.82|352.72|352.82|352.67|352.92|352.72|352.67|352.52|50
1644319200000|2022-02-08 11:20:00|352.87|352.62|352.62|352.42|352.87|352.62|352.57|352.42|60
1644319500000|2022-02-08 11:25:00|352.57|352.47|352.47|352.27|352.67|352.47|352.42|352.27|40
1644319800000|2022-02-08 11:30:00|352.42|352.32|352.57|352.42|352.67|352.52|352.42|352.32|35
1644320100000|2022-02-08 11:35:00|352.62|352.47|352.52|352.32|352.72|352.57|352.47|352.27|22
1644320400000|2022-02-08 11:40:00|352.57|352.37|352.72|352.57|352.82|352.67|352.57|352.32|29
1644320700000|2022-02-08 11:45:00|352.67|352.52|352.62|352.37|352.72|352.52|352.52|352.32|19
1644321000000|2022-02-08 11:50:00|352.67|352.42|352.72|352.57|352.77|352.57|352.57|352.37|3
1644321300000|2022-02-08 11:55:00|352.77|352.62|352.77|352.62|352.82|352.67|352.67|352.52|17
1644321600000|2022-02-08 12:00:00|352.82|352.67|352.87|352.67|353.07|352.92|352.82|352.62|79
1644321900000|2022-02-08 12:05:00|352.92|352.72|352.97|352.82|352.97|352.82|352.87|352.67|7
1644322200000|2022-02-08 12:10:00|352.92|352.77|352.92|352.77|352.92|352.77|352.87|352.67|10
1644322500000|2022-02-08 12:15:00|352.87|352.72|352.52|352.27|352.87|352.72|352.42|352.27|67
1644322800000|2022-02-08 12:20:00|352.47|352.22|352.22|352.07|352.52|352.27|352.22|352.07|91
1644323100000|2022-02-08 12:25:00|352.27|352.02|352.27|352.12|352.42|352.27|352.12|351.97|57
1644323400000|2022-02-08 12:30:00|352.32|352.07|352.27|352.07|352.37|352.17|352.22|352.02|31
1644323700000|2022-02-08 12:35:00|352.22|352.02|352.07|351.92|352.32|352.02|352.07|351.92|65
1644324000000|2022-02-08 12:40:00|352.12|351.87|352.22|352.02|352.32|352.17|352.02|351.87|62
1644324300000|2022-02-08 12:45:00|352.17|352.07|352.07|351.92|352.22|352.07|352.02|351.87|30
1644324600000|2022-02-08 12:50:00|352.12|351.97|352.07|351.87|352.12|351.97|352.02|351.87|52
1644324900000|2022-02-08 12:55:00|352.12|351.92|352.12|351.97|352.17|351.97|352.12|351.87|42
1644325200000|2022-02-08 13:00:00|352.17|352.02|352.17|352.02|352.22|352.02|352.12|352.02|36
1644325500000|2022-02-08 13:05:00|352.22|352.07|352.42|352.27|352.42|352.27|352.17|352.02|20
1644325800000|2022-02-08 13:10:00|352.47|352.32|352.42|352.27|352.47|352.32|352.37|352.22|4
1644326100000|2022-02-08 13:15:00|352.37|352.22|352.42|352.27|352.47|352.32|352.32|352.17|6
1644326400000|2022-02-08 13:20:00|352.37|352.22|352.32|352.17|352.37|352.22|352.22|352.07|30
1644326700000|2022-02-08 13:25:00|352.27|352.12|352.22|352.07|352.37|352.17|352.22|352.07|13
1644327000000|2022-02-08 13:30:00|352.27|352.12|352.22|352.07|352.27|352.12|352.17|352.02|14
1644327300000|2022-02-08 13:35:00|352.17|352.02|352.32|352.12|352.32|352.17|352.17|352.02|34
1644327600000|2022-02-08 13:40:00|352.27|352.07|352.32|352.17|352.37|352.17|352.17|352.02|21
1644327900000|2022-02-08 13:45:00|352.27|352.12|352.17|352.02|352.37|352.22|352.17|352.02|40
1644328200000|2022-02-08 13:50:00|352.12|351.97|352.12|351.92|352.17|352.02|352.07|351.92|41
1644328500000|2022-02-08 13:55:00|352.07|351.97|352.12|351.97|352.17|352.02|352.07|351.92|30
1644328800000|2022-02-08 14:00:00|352.17|352.02|352.17|352.02|352.22|352.07|352.12|351.97|59
1644329100000|2022-02-08 14:05:00|352.22|352.07|352.07|351.92|352.22|352.07|352.02|351.87|104
1644329400000|2022-02-08 14:10:00|352.02|351.87|351.97|351.82|352.12|351.97|351.97|351.82|72
1644329700000|2022-02-08 14:15:00|352.02|351.87|351.97|351.82|352.07|351.87|351.92|351.77|52
1644330000000|2022-02-08 14:20:00|352.02|351.87|352.02|351.87|352.02|351.87|351.92|351.77|44
1644330300000|2022-02-08 14:25:00|352.07|351.92|352.27|352.07|352.27|352.12|351.97|351.82|77
1644330600000|2022-02-08 14:30:00|352.22|352.12|351.97|351.77|352.27|352.12|351.87|351.72|271
1644330900000|2022-02-08 14:35:00|352.02|351.82|352.52|352.32|352.62|352.47|352.02|351.82|147
1644331200000|2022-02-08 14:40:00|352.57|352.27|352.72|352.52|353.12|352.92|352.37|352.22|261
1644331500000|2022-02-08 14:45:00|352.77|352.57|352.57|352.37|352.82|352.67|352.52|352.32|62
1644331800000|2022-02-08 14:50:00|352.62|352.42|352.32|352.17|352.67|352.47|352.22|352.02|172
1644332100000|2022-02-08 14:55:00|352.37|352.22|352.37|352.17|352.47|352.32|352.22|352.02|100
1644332400000|2022-02-08 15:00:00|352.32|352.12|351.92|351.72|352.32|352.12|351.77|351.62|193
1644332700000|2022-02-08 15:05:00|351.87|351.67|352.02|351.87|352.27|352.12|351.87|351.67|52
1644333000000|2022-02-08 15:10:00|352.07|351.92|352.42|352.27|352.42|352.27|352.02|351.87|56
1644333300000|2022-02-08 15:15:00|352.47|352.32|352.87|352.62|352.87|352.62|352.47|352.32|44
1644333600000|2022-02-08 15:20:00|352.97|352.67|352.92|352.67|353.12|352.87|352.82|352.67|39
1644333900000|2022-02-08 15:25:00|352.97|352.62|352.57|352.42|352.97|352.62|352.52|352.32|48
1644334200000|2022-02-08 15:30:00|352.62|352.47|352.72|352.47|352.92|352.67|352.57|352.37|104
1644334500000|2022-02-08 15:35:00|352.67|352.42|352.87|352.67|352.97|352.67|352.57|352.37|40
1644334800000|2022-02-08 15:40:00|352.97|352.77|353.12|352.97|353.12|352.97|352.92|352.77|62
1644335100000|2022-02-08 15:45:00|353.17|353.02|353.57|353.37|353.57|353.42|353.17|353.02|83
1644335400000|2022-02-08 15:50:00|353.52|353.32|353.52|353.27|353.57|353.37|353.37|353.22|18
1644335700000|2022-02-08 15:55:00|353.47|353.22|353.47|353.27|353.52|353.27|353.47|353.22|30
1644336000000|2022-02-08 16:00:00|353.52|353.32|353.72|353.57|353.87|353.72|353.47|353.32|119
1644336300000|2022-02-08 16:05:00|353.67|353.52|353.77|353.62|353.77|353.62|353.57|353.42|78
1644336600000|2022-02-08 16:10:00|353.72|353.57|353.87|353.67|353.87|353.72|353.67|353.47|44
1644336900000|2022-02-08 16:15:00|353.82|353.62|353.92|353.77|353.92|353.77|353.77|353.62|34
1644337200000|2022-02-08 16:20:00|353.97|353.82|353.82|353.67|354.02|353.87|353.67|353.52|64
1644337500000|2022-02-08 16:25:00|353.87|353.72|353.82|353.67|353.92|353.72|353.72|353.57|50
1644337800000|2022-02-08 16:30:00|353.87|353.62|353.87|353.67|353.97|353.82|353.77|353.57|31
1644338100000|2022-02-08 16:35:00|353.92|353.72|353.97|353.82|354.02|353.87|353.82|353.62|32
1644338400000|2022-02-08 16:40:00|354.02|353.87|354.07|353.92|354.12|353.97|353.97|353.82|22
1644338700000|2022-02-08 16:45:00|354.12|353.97|354.12|353.92|354.17|354.02|354.07|353.92|16
1644339000000|2022-02-08 16:50:00|354.07|353.97|354.27|354.07|354.27|354.12|354.07|353.87|29
1644339300000|2022-02-08 16:55:00|354.22|354.12|354.12|353.92|354.27|354.12|354.12|353.92|32
1644339600000|2022-02-08 17:00:00|354.07|353.97|354.07|353.87|354.17|353.97|354.02|353.87|22
1644339900000|2022-02-08 17:05:00|354.02|353.92|353.72|353.52|354.07|353.92|353.62|353.42|49
1644340200000|2022-02-08 17:10:00|353.67|353.57|353.67|353.47|353.77|353.57|353.62|353.47|2
1644340500000|2022-02-08 17:15:00|353.62|353.42|353.82|353.62|353.82|353.62|353.57|353.37|16
1644340800000|2022-02-08 17:20:00|353.77|353.67|353.92|353.77|353.97|353.77|353.77|353.57|5
1644341100000|2022-02-08 17:25:00|353.97|353.82|354.12|353.97|354.12|353.97|353.92|353.72|6
1644341400000|2022-02-08 17:30:00|354.17|354.02|354.27|354.12|354.27|354.12|354.17|354.02|7
1644341700000|2022-02-08 17:35:00|354.32|354.17|354.37|354.22|354.52|354.32|354.27|354.12|19
1644342000000|2022-02-08 17:40:00|354.42|354.27|354.32|354.12|354.42|354.27|354.27|354.07|10
1644342300000|2022-02-08 17:45:00|354.37|354.17|354.27|354.07|354.37|354.17|354.22|354.02|0
1644342600000|2022-02-08 17:50:00|354.22|354.02|354.27|354.07|354.27|354.12|354.22|354.02|2
1644342900000|2022-02-08 17:55:00|354.22|354.12|354.17|353.97|354.27|354.12|354.12|353.97|4
1644343200000|2022-02-08 18:00:00|354.22|354.02|354.12|353.97|354.22|354.02|354.12|353.92|2
1644343500000|2022-02-08 18:05:00|354.17|353.92|354.12|353.92|354.17|353.97|354.12|353.82|6
1644343800000|2022-02-08 18:10:00|354.07|353.87|354.12|353.87|354.17|353.97|354.07|353.87|20
1644344100000|2022-02-08 18:15:00||353.82||353.77||353.87||353.47|53
1644344400000|2022-02-08 18:20:00|353.97|353.87|353.92|353.67|353.97|353.87|353.92|353.67|12
1644344700000|2022-02-08 18:25:00|353.87|353.62|353.92|353.72|353.92|353.77|353.72|353.52|16
1644345000000|2022-02-08 18:30:00|353.97|353.77|354.02|353.82|354.02|353.87|353.92|353.72|14
1644345300000|2022-02-08 18:35:00|354.07|353.87|353.97|353.77|354.07|353.92|353.97|353.77|13
1644345600000|2022-02-08 18:40:00|354.02|353.82|353.77|353.62|354.02|353.87|353.72|353.57|25
1644345900000|2022-02-08 18:45:00|353.72|353.57|353.82|353.62|353.87|353.72|353.72|353.52|18
1644346200000|2022-02-08 18:50:00|353.77|353.67|353.77|353.52|353.82|353.67|353.67|353.52|0
1644346500000|2022-02-08 18:55:00|353.82||353.92||353.92||353.77||1
1644346800000|2022-02-08 19:00:00|353.82||354.07||354.07||353.82||6
1644347100000|2022-02-08 19:05:00|354.02|353.57|354.17|353.72|354.27|353.72|353.97|353.57|21
1644347400000|2022-02-08 19:10:00|354.12|353.67|354.07|353.72|354.17|353.72|354.02|353.67|4
1644347700000|2022-02-08 19:15:00|353.92|353.62|353.72|353.52|354.07|353.72|353.72|353.52|19
1644348000000|2022-02-08 19:20:00|353.67|353.42|353.42|353.17|353.67|353.42|353.32|353.17|31
1644348300000|2022-02-08 19:25:00|353.47|353.22|353.32|353.02|353.47|353.22|353.27|353.02|1
1644348600000|2022-02-08 19:30:00|353.27|353.07|353.32|353.02|353.32|353.07|353.17|353.02|3
1644348900000|2022-02-08 19:35:00|353.27|353.07|352.97|352.77|353.27|353.07|352.87|352.72|26
1644349200000|2022-02-08 19:40:00|353.02|352.82|353.07|352.87|353.07|352.87|352.97|352.77|1
1644349500000|2022-02-08 19:45:00|353.12|352.82|353.12|352.87|353.12|352.87|352.92|352.77|2
1644349800000|2022-02-08 19:50:00|353.07|353.07|353.32|353.07|353.32|353.07|353.07|353.07|20
1644350100000|2022-02-08 19:55:00|353.42||353.32||353.42||353.32||17
1644350400000|2022-02-08 20:00:00|353.27|353.12|353.37|353.17|353.37|353.22|353.07|352.92|35
1644350700000|2022-02-08 20:05:00|353.32|353.22|353.47|353.27|353.47|353.27|353.32|353.12|5
1644351000000|2022-02-08 20:10:00|353.52||353.72||353.72||353.47||2
1644351300000|2022-02-08 20:15:00|353.67|353.62|353.82|353.62|353.92|353.67|353.67|353.42|14
1644351600000|2022-02-08 20:20:00|353.87|353.57|353.82|353.57|353.87|353.62|353.67|353.47|5
1644351900000|2022-02-08 20:25:00|353.77|353.62|353.87|353.72|353.87|353.72|353.67|353.47|15
1644352200000|2022-02-08 20:30:00|353.92|353.67|354.07|353.92|354.17|353.97|353.92|353.67|27
1644352500000|2022-02-08 20:35:00|354.02|353.87|353.97|353.77|354.12|353.97|353.87|353.72|12
1644352800000|2022-02-08 20:40:00|353.92|353.82|354.12|353.87|354.22|354.02|353.92|353.77|12
1644353100000|2022-02-08 20:45:00|354.02|353.72|354.02|353.72|354.17|353.82|353.77|353.57|32
1644353400000|2022-02-08 20:50:00|353.97|353.67|354.12|353.87|354.22|353.97|353.92|353.62|29
1644353700000|2022-02-08 20:55:00|354.17|353.92|354.07|353.72|354.17|353.92|353.72|353.52|33
1644354000000|2022-02-08 21:00:00|353.92|353.67|354.07|353.72|354.12|353.92|353.92|353.57|5
1644354300000|2022-02-08 21:05:00|353.97|353.77|353.97|353.82|354.07|353.87|353.92|353.72|6
1644354600000|2022-02-08 21:10:00|354.02|353.77|354.02|353.42|354.22|353.92|353.92|353.42|8
1644354900000|2022-02-08 21:15:00|354.12|353.52|354.22|353.62|354.22|353.62|354.02|353.42|0
1644355200000|2022-02-08 21:20:00|354.12|353.52|354.22|353.62|354.22|353.62|354.12|353.52|0
1644355500000|2022-02-08 21:25:00|354.12|353.52|354.22|353.62|354.22|353.62|354.12|353.52|0
1644355800000|2022-02-08 21:30:00|354.12|353.52|354.22|353.62|354.22|353.62|354.12|353.52|0
1644361200000|2022-02-08 23:00:00|354.32|353.72|354.42|353.82|354.42|353.82|354.22|353.62|0
1644361500000|2022-02-08 23:05:00|354.52|353.92|354.52|353.92|354.52|353.92|354.42|353.82|0
1644361800000|2022-02-08 23:10:00|354.62|354.02|354.82|354.22|354.82|354.22|354.52|353.92|0
1644362100000|2022-02-08 23:15:00|354.92|354.32|354.82|354.22|354.92|354.32|354.72|354.12|0
1644362400000|2022-02-08 23:20:00|354.92|354.32|355.02|354.42|355.02|354.42|354.92|354.32|0
1644362700000|2022-02-08 23:25:00|355.12|354.52|354.82|354.22|355.22|354.62|354.82|354.22|0
1644363300000|2022-02-08 23:35:00|354.72|354.12|354.82|354.22|354.82|354.22|354.72|354.12|0
1644363600000|2022-02-08 23:40:00|354.92|354.32|354.92|354.32|354.92|354.32|354.82|354.22|0
1644363900000|2022-02-08 23:45:00|354.82|354.22|354.82|354.22|354.92|354.32|354.82|354.22|0
1644364200000|2022-02-08 23:50:00|354.92|354.32|355.02|354.42|355.02|354.42|354.82|354.22|0
1644364500000|2022-02-08 23:55:00|354.92|354.32|354.92|354.32|355.02|354.42|354.92|354.32|0
1644364800000|2022-02-09 00:00:00|355.02|354.42|354.92|354.32|355.02|354.42|354.82|354.22|0
1644365100000|2022-02-09 00:05:00|355.02|354.42|355.02|354.42|355.02|354.42|355.02|354.42|0
1644365400000|2022-02-09 00:10:00|354.92|354.32|354.92|354.32|355.02|354.42|354.92|354.32|0
1644365700000|2022-02-09 00:15:00|354.82|354.22|354.82|354.22|354.92|354.32|354.82|354.22|0
1644366000000|2022-02-09 00:20:00|354.92|354.32|354.72|354.12|354.92|354.32|354.72|354.12|0
1644366300000|2022-02-09 00:25:00|354.82|354.22|354.72|354.12|354.82|354.22|354.72|354.12|0
1644366600000|2022-02-09 00:30:00|354.12|353.42|354.27|354.12|354.32|354.17|353.22|353.02|714
1644366900000|2022-02-09 00:35:00|354.22|354.07|354.32|354.17|354.57|354.42|354.12|353.97|523
1644367200000|2022-02-09 00:40:00|354.27|354.07|353.52|353.32|354.27|354.07|353.47|353.32|447
1644367500000|2022-02-09 00:45:00|353.47|353.37|354.12|353.97|354.47|354.22|353.47|353.37|368
1644367800000|2022-02-09 00:50:00|354.17|354.02|354.47|354.32|354.77|354.57|353.97|353.82|353
1644368100000|2022-02-09 00:55:00|354.52|354.22|352.97|352.77|354.52|354.22|352.92|352.77|560
1644368400000|2022-02-09 01:00:00|352.92|352.82|354.72|354.52|354.72|354.52|352.32|352.17|893
1644368700000|2022-02-09 01:05:00|354.67|354.57|354.67|354.52|355.32|355.12|354.67|354.52|535
1644369000000|2022-02-09 01:10:00|354.77|354.57|355.52|355.32|355.62|355.47|354.67|354.52|513
1644369300000|2022-02-09 01:15:00|355.47|355.37|355.15|354.95|355.47|355.37|354.97|354.77|311
1644369600000|2022-02-09 01:20:00|355.2|355|354.8|354.65|355.2|355|354.4|354.25|345
1644369900000|2022-02-09 01:25:00|354.85|354.7|354.7|354.55|355.15|355|354.65|354.45|226
1644370200000|2022-02-09 01:30:00|354.65|354.5|354.25|354.1|354.75|354.55|354.05|353.9|234
1644370500000|2022-02-09 01:35:00|354.2|354.05|354.1|353.95|354.35|354.15|354.05|353.85|168
1644370800000|2022-02-09 01:40:00|354.15|353.9|354.5|354.3|354.5|354.3|354.1|353.9|250
1644371100000|2022-02-09 01:45:00|354.45|354.35|354.1|353.95|354.45|354.35|354.05|353.9|166
1644371400000|2022-02-09 01:50:00|354.2|354|354.15|354|354.3|354.1|354|353.85|143
1644371700000|2022-02-09 01:55:00|354.1|353.95|353.95|353.8|354.45|354.3|353.9|353.75|137
1644372000000|2022-02-09 02:00:00|354|353.85|354|353.85|354.15|353.95|353.9|353.75|244
1644372300000|2022-02-09 02:05:00|354.05|353.9|353.9|353.75|354.1|353.95|353.8|353.6|192
1644372600000|2022-02-09 02:10:00|353.95|353.8|353.9|353.75|354|353.85|353.7|353.55|119
1644372900000|2022-02-09 02:15:00|353.95|353.8|354.1|353.9|354.2|354.05|353.9|353.75|206
1644373200000|2022-02-09 02:20:00|354.2|353.95|354.2|354.05|354.3|354.1|354.05|353.9|166
1644373500000|2022-02-09 02:25:00|354.25|354.1|354.15|354|354.3|354.15|354|353.8|109
1644373800000|2022-02-09 02:30:00|354.2|354.05|354.2|354.05|354.25|354.1|354|353.85|145
1644374100000|2022-02-09 02:35:00|354.25|354.1|354.3|354.15|354.4|354.25|354.25|354.05|147
1644374400000|2022-02-09 02:40:00|354.35|354.2|353.95|353.8|354.35|354.2|353.95|353.75|156
1644374700000|2022-02-09 02:45:00|354|353.85|353.95|353.8|354.05|353.9|353.9|353.75|109
1644375000000|2022-02-09 02:50:00|353.9|353.75|354|353.85|354.05|353.9|353.9|353.75|105
1644375300000|2022-02-09 02:55:00|354.05|353.9|354.15|354|354.15|354|354.05|353.9|51
1644375600000|2022-02-09 03:00:00|354.2|354.05|354.4|354.25|354.6|354.45|354.2|354.05|119
1644375900000|2022-02-09 03:05:00|354.45|354.3|354.4|354.25|354.45|354.3|354.25|354.1|144
1644376200000|2022-02-09 03:10:00|354.35|354.2|354.5|354.3|354.55|354.35|354.35|354.2|233
1644376500000|2022-02-09 03:15:00|354.45|354.35|354.65|354.5|354.7|354.55|354.45|354.3|77
1644376800000|2022-02-09 03:20:00|354.7|354.55|354.65|354.5|354.7|354.55|354.65|354.5|53
1644377100000|2022-02-09 03:25:00|354.7|354.55|354.4|354.25|354.7|354.55|354.4|354.2|99
1644377400000|2022-02-09 03:30:00|354.35|354.2|354.55|354.4|354.65|354.45|354.35|354.2|182
1644377700000|2022-02-09 03:35:00|354.6|354.45|354.5|354.35|354.6|354.45|354.4|354.25|149
1644378000000|2022-02-09 03:40:00|354.45|354.3|354.6|354.45|354.6|354.45|354.45|354.3|97
1644378300000|2022-02-09 03:45:00|354.55|354.4|354.5|354.35|354.65|354.45|354.45|354.3|76
1644378600000|2022-02-09 03:50:00|354.55|354.4|354.55|354.4|354.6|354.45|354.45|354.25|101
1644378900000|2022-02-09 03:55:00|354.5|354.35|354.55|354.35|354.6|354.45|354.5|354.35|83
1644379200000|2022-02-09 04:00:00|354.6|354.4|354.7|354.55|354.8|354.65|354.6|354.4|110
1644379500000|2022-02-09 04:05:00|354.75|354.6|354.85|354.65|354.85|354.7|354.7|354.55|42
1644379800000|2022-02-09 04:10:00|354.8|354.7|354.85|354.7|354.85|354.7|354.8|354.65|27
1644380100000|2022-02-09 04:15:00|354.9|354.65|355|354.85|355.1|354.95|354.75|354.6|214
1644380400000|2022-02-09 04:20:00|355.05|354.9|355.15|355|355.15|355|355|354.85|64
1644380700000|2022-02-09 04:25:00|355.2|355.05|355.1|354.9|355.2|355.05|355.05|354.9|92
1644381000000|2022-02-09 04:30:00|355.15|354.95|355.05|354.9|355.2|355.05|355.05|354.9|94
1644381300000|2022-02-09 04:35:00|355.1|354.95|355.2|355.05|355.2|355.05|355.05|354.9|73
1644381600000|2022-02-09 04:40:00|355.15|355|355.2|355.05|355.25|355.1|355.1|354.95|91
1644381900000|2022-02-09 04:45:00|355.25|355.1|355.15|355|355.25|355.1|355.1|354.95|103
1644382200000|2022-02-09 04:50:00|355.2|355.05|355.3|355.15|355.35|355.2|355.2|355|75
1644382500000|2022-02-09 04:55:00|355.35|355.2|355.35|355.2|355.4|355.25|355.3|355.15|67
1644382800000|2022-02-09 05:00:00|355.25|355.05|355.15|354.95|355.35|355.2|355.05|354.9|422
1644383100000|2022-02-09 05:05:00|355.1|354.9|355.45|355.3|355.5|355.35|355.05|354.9|151
1644383400000|2022-02-09 05:10:00|355.5|355.35|355.5|355.35|355.55|355.35|355.35|355.15|82
1644383700000|2022-02-09 05:15:00|355.55|355.4|355.9|355.7|355.9|355.7|355.55|355.4|154
1644384000000|2022-02-09 05:20:00|355.95|355.75|355.9|355.75|355.95|355.8|355.75|355.6|103
1644384300000|2022-02-09 05:25:00|355.95|355.8|356.1|355.95|356.1|355.95|355.8|355.65|309
1644384600000|2022-02-09 05:30:00|356.15|356|355.8|355.65|356.15|356|355.8|355.65|158
1644384900000|2022-02-09 05:35:00|355.75|355.6|355.8|355.65|355.85|355.7|355.65|355.5|106
1644385200000|2022-02-09 05:40:00|355.75|355.6|356.05|355.85|356.05|355.85|355.65|355.5|96
1644385500000|2022-02-09 05:45:00|356|355.9|355.95|355.8|356.15|356|355.95|355.75|84
1644385800000|2022-02-09 05:50:00|355.9|355.75|356|355.8|356.15|356|355.9|355.75|40
1644386100000|2022-02-09 05:55:00|355.95|355.75|356|355.85|356.1|355.95|355.95|355.75|40
1644386400000|2022-02-09 06:00:00|355.95|355.8|355.9|355.75|356|355.8|355.85|355.65|82
1644386700000|2022-02-09 06:05:00|355.95|355.8|355.9|355.75|356.05|355.85|355.9|355.75|65
1644387000000|2022-02-09 06:10:00|355.95|355.8|355.85|355.7|355.95|355.8|355.8|355.65|44
1644387300000|2022-02-09 06:15:00|355.9|355.75|355.8|355.6|355.95|355.8|355.75|355.6|89
1644387600000|2022-02-09 06:20:00|355.85|355.65|355.85|355.7|355.95|355.8|355.75|355.6|140
1644387900000|2022-02-09 06:25:00|355.9|355.65|355.7|355.55|356.05|355.85|355.65|355.5|100
1644388200000|2022-02-09 06:30:00|355.65|355.5|355.8|355.65|355.85|355.7|355.6|355.45|110
1644388500000|2022-02-09 06:35:00|355.85|355.7|355.85|355.7|355.85|355.7|355.65|355.5|113
1644388800000|2022-02-09 06:40:00|355.9|355.75|355.65|355.45|355.9|355.75|355.55|355.35|359
1644389100000|2022-02-09 06:45:00|355.6|355.5|355.6|355.45|355.6|355.5|355.45|355.3|151
1644389400000|2022-02-09 06:50:00|355.65|355.5|355.65|355.5|355.65|355.5|355.55|355.4|90
1644389700000|2022-02-09 06:55:00|355.7|355.55|355.7|355.55|355.8|355.65|355.55|355.4|128
1644390000000|2022-02-09 07:00:00|355.75|355.6|355.75|355.6|355.85|355.65|355.7|355.55|258
1644390300000|2022-02-09 07:05:00|355.7|355.55|355.9|355.75|355.9|355.75|355.55|355.4|156
1644390600000|2022-02-09 07:10:00|355.95|355.8|356|355.85|356.15|356|355.95|355.8|216
1644390900000|2022-02-09 07:15:00|355.95|355.8|356|355.85|356.05|355.9|355.95|355.8|143
1644391200000|2022-02-09 07:20:00|355.95|355.8|356|355.85|356.05|355.9|355.9|355.75|142
1644391500000|2022-02-09 07:25:00|356.05|355.9|356.15|356|356.15|356|355.95|355.8|242
1644391800000|2022-02-09 07:30:00|356.2|355.95|355.9|355.75|356.2|356.05|355.85|355.7|274
1644392100000|2022-02-09 07:35:00|355.85|355.7|355.75|355.55|355.85|355.7|355.65|355.45|233
1644392400000|2022-02-09 07:40:00|355.7|355.6|355.75|355.6|355.8|355.65|355.6|355.45|209
1644392700000|2022-02-09 07:45:00|355.7|355.55|355.7|355.5|355.75|355.6|355.65|355.45|267
1644393000000|2022-02-09 07:50:00|355.65|355.55|355.85|355.65|355.85|355.7|355.65|355.55|128
1644393300000|2022-02-09 07:55:00|355.8|355.7|356|355.85|356.05|355.9|355.8|355.65|218
1644393600000|2022-02-09 08:00:00|355.95|355.8|356.05|355.9|356.2|356|355.9|355.75|276
1644393900000|2022-02-09 08:05:00|356.1|355.95|356.1|355.95|356.25|356.05|355.9|355.75|280
1644394200000|2022-02-09 08:10:00|356.05|355.9|355.9|355.7|356.05|355.95|355.7|355.55|383
1644394500000|2022-02-09 08:15:00|355.85|355.75|356.15|355.95|356.15|356|355.85|355.7|218
1644394800000|2022-02-09 08:20:00|356.1|356|356.25|356.1|356.3|356.15|356.1|355.95|172
1644395100000|2022-02-09 08:25:00|356.3|356.05|356.2|356|356.3|356.15|356.2|356|177
1644395400000|2022-02-09 08:30:00|356.15|356.05|356.1|355.95|356.2|356.05|356.05|355.9|166
1644395700000|2022-02-09 08:35:00|356.15|356|356.2|356.05|356.25|356.1|356.1|355.95|245
1644396000000|2022-02-09 08:40:00|356.25|356.1|356.2|356.05|356.3|356.15|356.2|356.05|128
1644396300000|2022-02-09 08:45:00|356.25|356.1|356.45|356.3|356.5|356.3|356.15|356|309
1644396600000|2022-02-09 08:50:00|356.5|356.35|356.7|356.5|356.75|356.6|356.45|356.3|396
1644396900000|2022-02-09 08:55:00|356.65|356.55|356.75|356.6|356.75|356.6|356.45|356.3|472
1644397200000|2022-02-09 09:00:00|356.8|356.75|356.7|356.5|357|356.85|356.4|356.25|750
1644397500000|2022-02-09 09:05:00|356.75|356.55|356.9|356.75|356.95|356.75|356.7|356.55|228
1644397800000|2022-02-09 09:10:00|356.85|356.7|356.8|356.55|356.95|356.8|356.7|356.55|102
1644398100000|2022-02-09 09:15:00|356.75|356.6|357|356.75|357|356.8|356.6|356.4|96
1644398400000|2022-02-09 09:20:00|357.1|356.4|357|356.4|357.1|356.5|357|356.4|0
1644398700000|2022-02-09 09:25:00|356.9|356.3|357.3|356.7|357.3|356.7|356.9|356.3|10
1644399000000|2022-02-09 09:30:00|357.2|356.6|357.3|356.7|357.3|356.7|357.2|356.6|0
1644399300000|2022-02-09 09:35:00|357.2|356.6|357.3|356.7|357.3|356.7|357.2|356.6|0
1644399600000|2022-02-09 09:40:00|357.2|356.6|357.3|356.7|357.4|356.8|357.2|356.6|0
1644399900000|2022-02-09 09:45:00|357.2|356.6|357.2|356.6|357.3|356.7|357.2|356.6|0
1644400200000|2022-02-09 09:50:00|357.1|356.5|356.95|356.75|357.2|356.85|356.85|356.5|44
1644400500000|2022-02-09 09:55:00|356.9|356.8|356.95|356.8|357|356.85|356.85|356.7|31
1644400800000|2022-02-09 10:00:00|356.9|356.75|356.95|356.75|357.05|356.9|356.9|356.75|62
1644401100000|2022-02-09 10:05:00|357|356.8|357.05|356.9|357.05|356.9|356.95|356.8|26
1644401400000|2022-02-09 10:10:00|357|356.85|357.1|356.95|357.15|356.95|357|356.85|4
1644401700000|2022-02-09 10:15:00|357.05|356.9|357.15|356.95|357.15|357|357.05|356.9|13
1644402000000|2022-02-09 10:20:00|357.1|357|357.1|356.95|357.15|357|357.1|356.95|12
1644402300000|2022-02-09 10:25:00|357.15|356.85|357.1|356.95|357.2|357|357|356.85|19
1644402600000|2022-02-09 10:30:00|357.15|357|357.15|356.95|357.2|357.05|357.05|356.9|46
1644402900000|2022-02-09 10:35:00|357.1|357|357.1|356.95|357.15|357|357.05|356.9|40
1644403200000|2022-02-09 10:40:00|357.15|356.9|357.15|357|357.2|357.05|357.1|356.9|10
1644403500000|2022-02-09 10:45:00|357.1|356.95|357.05|356.9|357.15|356.95|357.05|356.9|4
1644403800000|2022-02-09 10:50:00|357.1|356.95|357.15|356.95|357.15|356.95|357.05|356.95|1
1644404100000|2022-02-09 10:55:00|357.1|357|357.2|357.05|357.25|357.1|357.1|357|6
1644404400000|2022-02-09 11:00:00|357.25|357.1|357.1|356.95|357.25|357.1|357.1|356.95|6
1644404700000|2022-02-09 11:05:00|357.15|357|357.1|356.95|357.15|357|357.05|356.9|10
1644405000000|2022-02-09 11:10:00|357.15|357|357.05|356.9|357.15|357|357.05|356.9|3
1644405300000|2022-02-09 11:15:00|357.1|356.95|357.1|356.95|357.2|357|357.1|356.95|3
1644405600000|2022-02-09 11:20:00|357.15|356.9|357|356.85|357.15|356.9|357|356.85|4
1644405900000|2022-02-09 11:25:00|357.05|356.9|357.05|356.9|357.05|356.9|357|356.85|1
1644406200000|2022-02-09 11:30:00|357|356.85|357.1|356.9|357.1|356.95|357|356.85|4
1644406500000|2022-02-09 11:35:00|357.05|356.85|357.05|356.9|357.05|356.9|357|356.85|0
1644406800000|2022-02-09 11:40:00|357|356.85|357.05|356.9|357.1|356.95|357|356.85|3
1644407100000|2022-02-09 11:45:00|357|356.85|357.05|356.85|357.05|356.9|357|356.85|1
1644407400000|2022-02-09 11:50:00|357.1|356.9|357.15|356.95|357.15|356.95|357.05|356.85|1
1644407700000|2022-02-09 11:55:00|357.1|357|357.2|357.05|357.25|357.05|357.1|357|8
1644408000000|2022-02-09 12:00:00|357.25|357.1|357.35|357.15|357.35|357.2|357.15|357|11
1644408300000|2022-02-09 12:05:00|357.3|357.2|357.35|357.15|357.4|357.25|357.25|357.1|13
1644408600000|2022-02-09 12:10:00|357.4|357.2|357.4|357.2|357.4|357.25|357.35|357.15|5
1644408900000|2022-02-09 12:15:00|357.35|357.15|357.25|357.1|357.4|357.2|357.25|357.1|10
1644409200000|2022-02-09 12:20:00|357.3|357.05|357.2|357.05|357.3|357.05|357.1|356.95|49
1644409500000|2022-02-09 12:25:00|357.15|357|357.2|357.05|357.2|357.05|357.05|356.9|21
1644409800000|2022-02-09 12:30:00|357.15|357|357.25|357.05|357.25|357.1|357.15|357|4
1644410100000|2022-02-09 12:35:00|357.2|357|357.2|357.05|357.25|357.05|357.2|357|2
1644410400000|2022-02-09 12:40:00|357.15|357|357.2|357.05|357.2|357.05|357.15|357|0
1644410700000|2022-02-09 12:45:00|357.25|357.1|357.25|357.05|357.25|357.1|357.2|357.05|4
1644411000000|2022-02-09 12:50:00|357.2|357.1|357.3|357.1|357.3|357.15|357.2|357.05|15
1644411300000|2022-02-09 12:55:00|357.25|357.15|357.3|357.1|357.35|357.15|357.25|357.1|4
1644411600000|2022-02-09 13:00:00|357.25|357.15|357.25|357.1|357.3|357.15|357.25|357.05|3
1644411900000|2022-02-09 13:05:00|357.3|357.15|357.35|357.15|357.35|357.2|357.25|357.1|1
1644412200000|2022-02-09 13:10:00|357.4|357.2|357.4|357.25|357.45|357.3|357.3|357.15|28
1644412500000|2022-02-09 13:15:00|357.35|357.2|357.45|357.3|357.45|357.3|357.35|357.2|3
1644412800000|2022-02-09 13:20:00|357.5|357.35|357.55|357.3|357.55|357.35|357.45|357.3|3
1644413400000|2022-02-09 13:30:00|357.4|357.25|357.15|356.95|357.4|357.25|357.1|356.95|38
1644413700000|2022-02-09 13:35:00|357.1|356.9|357.1|356.9|357.15|357|357.1|356.9|16
1644414000000|2022-02-09 13:40:00|357.05|356.85|357.1|356.9|357.1|356.95|357.05|356.85|15
1644414300000|2022-02-09 13:45:00|357.05|356.95|357.2|357.05|357.2|357.05|357|356.85|23
1644414600000|2022-02-09 13:50:00|357.25|357|357.05|356.9|357.25|357.1|357.05|356.85|8
1644414900000|2022-02-09 13:55:00|357|356.85|357|356.8|357.05|356.9|356.95|356.75|17
1644415200000|2022-02-09 14:00:00|357.05|356.85|357|356.85|357.05|356.9|357|356.8|17
1644415500000|2022-02-09 14:05:00|357.05|356.9|357|356.85|357.05|356.9|357|356.85|2
1644415800000|2022-02-09 14:10:00|357.05|356.9|357|356.85|357.05|356.9|357|356.85|7
1644416100000|2022-02-09 14:15:00|357.05|356.9|357.05|356.9|357.05|356.9|357|356.85|7
1644416400000|2022-02-09 14:20:00|357|356.85|357.15|357|357.15|357|357|356.85|15
1644416700000|2022-02-09 14:25:00|357.2|356.95|357.25|357.05|357.35|357.2|357.15|356.95|48
1644417000000|2022-02-09 14:30:00|357.2|357.1|357.5|357.35|357.65|357.5|357.05|356.85|127
1644417300000|2022-02-09 14:35:00|357.55|357.4|357.65|357.45|357.65|357.5|357.15|356.95|157
1644417600000|2022-02-09 14:40:00|357.6|357.5|357.55|357.35|357.7|357.55|357.4|357.25|71
1644417900000|2022-02-09 14:45:00|357.6|357.4|357.35|357.2|357.75|357.6|357.2|357.05|112
1644418200000|2022-02-09 14:50:00|357.4|357.25|357.05|356.9|357.4|357.25|357|356.8|93
1644418500000|2022-02-09 14:55:00|357.1|356.95|357.45|357.3|357.6|357.45|357.1|356.95|144
1644418800000|2022-02-09 15:00:00|357.5|357.35|357.8|357.65|357.9|357.75|357.45|357.3|112
1644419100000|2022-02-09 15:05:00|357.75|357.6|357.85|357.65|357.95|357.75|357.55|357.4|40
1644419400000|2022-02-09 15:10:00|357.8|357.7|357.6|357.45|357.85|357.7|357.6|357.4|42
1644419700000|2022-02-09 15:15:00|357.65|357.5|357.5|357.35|357.75|357.55|357.45|357.3|61
1644420000000|2022-02-09 15:20:00|357.45|357.3|357.75|357.55|357.75|357.6|357.4|357.25|60
1644420300000|2022-02-09 15:25:00|357.85|357.6|357.8|357.55|357.95|357.75|357.6|357.45|73
1644420600000|2022-02-09 15:30:00|357.85|357.6|358.2|357.95|358.3|357.95|357.8|357.6|33
1644420900000|2022-02-09 15:35:00|358.25|358|358.2|357.95|358.3|358.15|358.1|357.95|59
1644421200000|2022-02-09 15:40:00|358.15|358|358.1|357.9|358.3|358.15|358|357.85|54
1644421500000|2022-02-09 15:45:00|358.05|357.95|358.3|358.15|358.4|358.25|358|357.85|71
1644421800000|2022-02-09 15:50:00|358.35|358.2|358.35|358.15|358.45|358.3|358.3|358.15|57
1644422100000|2022-02-09 15:55:00|358.3|358.2|358.6|358.45|358.6|358.45|358.25|358.1|63
1644422400000|2022-02-09 16:00:00|358.65|358.5|358.65|358.5|358.8|358.55|358.55|358.35|96
1644422700000|2022-02-09 16:05:00|358.6|358.45|358.45|358.3|358.65|358.5|358.4|358.2|87
1644423000000|2022-02-09 16:10:00|358.5|358.35|358.35|358.15|358.6|358.45|358.3|358.1|66
1644423300000|2022-02-09 16:15:00|358.3|358.2|358.45|358.3|358.5|358.35|358.3|358.1|54
1644423600000|2022-02-09 16:20:00|358.4|358.25|358.45|358.3|358.5|358.35|358.35|358.15|49
1644423900000|2022-02-09 16:25:00|358.5|358.35|358.2|358.05|358.55|358.35|358.15|358|98
1644424200000|2022-02-09 16:30:00|358.15|358|358.25|358.1|358.3|358.15|358.1|357.9|105
1644424500000|2022-02-09 16:35:00|358.2|358.05|358.2|358.05|358.45|358.3|358.1|357.95|101
1644424800000|2022-02-09 16:40:00|358.25|358.1|358.05|357.9|358.3|358.15|358|357.85|123
1644425100000|2022-02-09 16:45:00|358.1|357.95|358.1|357.95|358.15|358|358.05|357.9|25
1644425400000|2022-02-09 16:50:00|358.05|357.9|357.8|357.65|358.15|358|357.8|357.65|69
1644425700000|2022-02-09 16:55:00|357.85|357.7|357.85|357.7|357.95|357.8|357.8|357.6|33
1644426000000|2022-02-09 17:00:00|357.8|357.65|357.85|357.65|357.85|357.7|357.7|357.55|33
1644426300000|2022-02-09 17:05:00|357.8|357.7|357.7|357.55|357.85|357.7|357.6|357.4|19
1644426600000|2022-02-09 17:10:00|357.75|357.6|357.75|357.6|357.75|357.6|357.55|357.4|11
1644426900000|2022-02-09 17:15:00|357.7|357.55|357.95|357.8|357.95|357.8|357.7|357.5|9
1644427200000|2022-02-09 17:20:00|357.9|357.75|357.95|357.75|358.05|357.9|357.8|357.65|29
1644427500000|2022-02-09 17:25:00|358|357.8|358.05|357.85|358.1|357.9|357.95|357.75|2
1644427800000|2022-02-09 17:30:00|358.1|357.9|358.1|357.9|358.1|357.95|357.9|357.7|13
1644428100000|2022-02-09 17:35:00|358.05|357.95|358.15|358|358.2|358|358.05|357.9|16
1644428400000|2022-02-09 17:40:00|358.2|358.05|358.2|358|358.25|358.05|358.1|357.95|3
1644428700000|2022-02-09 17:45:00|358.15|358.05|358.2|358.05|358.2|358.05|358.15|358|1
1644429000000|2022-02-09 17:50:00|358.15|358|358.25|358.05|358.25|358.05|358.1|357.95|10
1644429300000|2022-02-09 17:55:00|358.3|358.1|358.3|358.1|358.35|358.2|358.2|358.05|8
1644429600000|2022-02-09 18:00:00|358.35|358.15|358.35|358.05|358.35|358.15|358.25|358|4
1644429900000|2022-02-09 18:05:00|358.3|358.1|358.2|357.95|358.3|358.1|358.15|357.95|32
1644430200000|2022-02-09 18:10:00|358.25|357.9|358.05|357.85|358.3|357.9|357.95|357.8|51
1644430500000|2022-02-09 18:15:00|358.1|357.9|358.15|357.95|358.2|358|358|357.8|15
1644430800000|2022-02-09 18:20:00|358.2|358|358.2|358|358.2|358.05|358.15|357.95|6
1644431100000|2022-02-09 18:25:00|358.15|358.05|358.15|357.95|358.2|358.05|358.15|357.95|14
1644431400000|2022-02-09 18:30:00|358.2|358|358.25|358.05|358.3|358.15|358.15|358|15
1644431700000|2022-02-09 18:35:00|358.3|358|358.15|357.95|358.3|358|358.15|357.95|8
1644432000000|2022-02-09 18:40:00|358.2|358|358.25|358.05|358.3|358.15|358.15|358|28
1644432300000|2022-02-09 18:45:00|358.2|358.1|358.35|358.2|358.45|358.25|358.2|358.05|13
1644432600000|2022-02-09 18:50:00|358.3|358.15|358.4|358.15|358.45|358.25|358.3|358.1|12
1644432900000|2022-02-09 18:55:00|358.45|358.2|358.5|358.35|358.5|358.35|358.4|358.2|24
1644433200000|2022-02-09 19:00:00|358.45|358.3|358.45|358.3|358.55|358.35|358.45|358.25|11
1644433500000|2022-02-09 19:05:00|358.5|358.35|358.55|358.35|358.55|358.35|358.4|358.25|20
1644433800000|2022-02-09 19:10:00|358.6|358.4|358.6|358.35|358.6|358.45|358.55|358.35|13
1644434100000|2022-02-09 19:15:00|358.5|358.4|358.55|358.4|358.6|358.4|358.5|358.3|14
1644434400000|2022-02-09 19:20:00|358.6|358.45|358.6|358.45|358.65|358.45|358.6|358.45|11
1644434700000|2022-02-09 19:25:00|358.55|358.4|358.65|358.45|358.65|358.5|358.55|358.4|10
1644435000000|2022-02-09 19:30:00|358.6|358.5|358.65|358.45|358.65|358.5|358.55|358.4|13
1644435300000|2022-02-09 19:35:00|358.6|358.4|358.6|358.45|358.65|358.5|358.55|358.4|18
1644435600000|2022-02-09 19:40:00|358.65|358.5|358.7|358.5|358.7|358.55|358.55|358.4|13
1644435900000|2022-02-09 19:45:00|358.65|358.55|358.7|358.55|358.7|358.55|358.65|358.5|10
1644436200000|2022-02-09 19:50:00|358.75|358.6|358.7|358.55|358.85|358.65|358.7|358.5|12
1644436500000|2022-02-09 19:55:00|358.75|358.6|358.6|358.45|358.75|358.6|358.6|358.4|22
1644436800000|2022-02-09 20:00:00|358.55|358.4|358.5|358.35|358.55|358.4|358.35|358.15|22
1644437100000|2022-02-09 20:05:00|358.55|358.3|358.4|358.2|358.55|358.3|358.35|358.15|12
1644437400000|2022-02-09 20:10:00|358.35|358.25|358.25|358.05|358.4|358.25|358.25|358.05|14
1644437700000|2022-02-09 20:15:00|358.2|358.1|358.2|358|358.25|358.1|358|357.85|38
1644438000000|2022-02-09 20:20:00|358.25|358.05|358.45|358.3|358.5|358.3|358.25|358.05|28
1644438300000|2022-02-09 20:25:00|358.5|358.35|358.65|358.5|358.65|358.5|358.3|358.1|23
1644438600000|2022-02-09 20:30:00|358.6|358.45|358.85|358.65|358.85|358.65|358.6|358.45|28
1644438900000|2022-02-09 20:35:00|358.8|358.7|358.95|358.8|359|358.85|358.8|358.65|49
1644439200000|2022-02-09 20:40:00|359|358.75|358.95|358.8|359|358.8|358.75|358.5|60
1644439500000|2022-02-09 20:45:00|358.9|358.75|358.95|358.7|359|358.8|358.75|358.55|22
1644439800000|2022-02-09 20:50:00|359|358.75|359.55|359.35|359.7|359.4|358.95|358.7|101
1644440100000|2022-02-09 20:55:00|359.5|359.3|359.85|359.55|359.85|359.55|359.2|359|36
1644440400000|2022-02-09 21:00:00|359.75|359.45|360.05|359.65|360.05|359.75|359.75|359.45|11
1644440700000|2022-02-09 21:05:00|360|359.7|360.15|359.9|360.2|359.9|359.65|359.4|35
1644441000000|2022-02-09 21:10:00|360.1|359.95|360.2|359.6|360.2|359.95|359.8|359.5|20
1644441300000|2022-02-09 21:15:00|360.1|359.5|360.2|359.6|360.2|359.6|360.1|359.5|0
1644441600000|2022-02-09 21:20:00|360.3|359.7|360.5|359.9|360.5|359.9|360.2|359.6|0
1644441900000|2022-02-09 21:25:00|360.6|360|360.5|359.9|360.6|360|360.5|359.9|0
1644442500000|2022-02-09 21:35:00|360.4|359.8|360.5|359.9|360.5|359.9|360.4|359.8|0
1644442800000|2022-02-09 21:40:00|360.4|359.8|360.4|359.8|360.5|359.9|360.4|359.8|0
1644443100000|2022-02-09 21:45:00|360.3|359.7|360.3|359.7|360.4|359.8|360.3|359.7|0
1644443400000|2022-02-09 21:50:00|360.4|359.8|360.3|359.7|360.4|359.8|360.3|359.7|0
1644443700000|2022-02-09 21:55:00|360.4|359.8|360.4|359.8|360.4|359.8|360.3|359.7|0
1644444000000|2022-02-09 22:00:00|360.3|359.7|360.4|359.8|360.4|359.8|360.3|359.7|0
1644444300000|2022-02-09 22:05:00|360.3|359.7|360.3|359.7|360.4|359.8|360.3|359.7|0
1644444600000|2022-02-09 22:10:00|360.4|359.8|360.4|359.8|360.4|359.8|360.3|359.7|0
1644444900000|2022-02-09 22:15:00|360.3|359.7|360.4|359.8|360.4|359.8|360.3|359.7|0
1644447000000|2022-02-09 22:50:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644447300000|2022-02-09 22:55:00|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644447600000|2022-02-09 23:00:00|360.5|359.9|360.4|359.8|360.5|359.9|360.3|359.7|0
1644448500000|2022-02-09 23:15:00|360.3|359.7|360.3|359.7|360.3|359.7|360.2|359.6|0
1644448800000|2022-02-09 23:20:00|360.2|359.6|360.3|359.7|360.3|359.7|360.2|359.6|0
1644449100000|2022-02-09 23:25:00|360.4|359.8|360.3|359.7|360.4|359.8|360.3|359.7|0
1644449400000|2022-02-09 23:30:00|360.2|359.6|360.2|359.6|360.3|359.7|360.2|359.6|0
1644449700000|2022-02-09 23:35:00|360.3|359.7|360.3|359.7|360.3|359.7|360.2|359.6|0
1644450000000|2022-02-09 23:40:00|360.2|359.6|360.1|359.5|360.3|359.7|360.1|359.5|0
1644450300000|2022-02-09 23:45:00|360.2|359.6|360.2|359.6|360.2|359.6|360.1|359.5|0
1644450600000|2022-02-09 23:50:00|360.1|359.5|360.1|359.5|360.2|359.6|360.1|359.5|0
1644450900000|2022-02-09 23:55:00|360.2|359.6|360.3|359.7|360.3|359.7|360.2|359.6|0
1644451200000|2022-02-10 00:00:00|360.2|359.6|360.3|359.7|360.3|359.7|360.1|359.5|0
1644451500000|2022-02-10 00:05:00|360.2|359.6|360.1|359.5|360.3|359.7|360.1|359.5|0
1644451800000|2022-02-10 00:10:00|360.2|359.6|360.1|359.5|360.2|359.6|360|359.4|0
1644452100000|2022-02-10 00:15:00|360|359.4|360|359.4|360.1|359.5|360|359.4|0
1644452400000|2022-02-10 00:20:00|360.1|359.5|360.4|359.8|360.4|359.8|360|359.4|0
1644452700000|2022-02-10 00:25:00|360.3|359.7|360.3|359.7|360.4|359.8|360.3|359.7|0
1644453000000|2022-02-10 00:30:00|359.9|359.35|358.2|358|359.9|359.35|358.05|357.85|795
1644453300000|2022-02-10 00:35:00|358.3|358.05|358.1|357.95|358.45|358.3|358|357.85|625
1644453600000|2022-02-10 00:40:00|358.15|358|358.2|358.05|358.6|358.4|357.95|357.8|478
1644453900000|2022-02-10 00:45:00|358.3|358.15|358.9|358.75|359.25|359.1|358.3|358.15|520
1644454200000|2022-02-10 00:50:00|358.95|358.85|358.95|358.8|359.15|358.95|358.65|358.5|245
1644454500000|2022-02-10 00:55:00|358.9|358.75|358.4|358.25|359.15|359|358.4|358.25|250
1644454800000|2022-02-10 01:00:00|358.5|358.3|358.6|358.45|358.85|358.7|358.3|358.15|905
1644455100000|2022-02-10 01:05:00|358.7|358.55|358.15|358|358.75|358.6|358|357.85|765
1644455400000|2022-02-10 01:10:00|358.2|358.05|357.85|357.7|358.4|358.25|357.8|357.65|530
1644455700000|2022-02-10 01:15:00|357.9|357.75|357.7|357.5|357.95|357.8|357.3|357.1|516
1644456000000|2022-02-10 01:20:00|357.6|357.4|357.6|357.45|357.8|357.65|357.3|357.15|376
1644456300000|2022-02-10 01:25:00|357.65|357.4|357.3|357.15|357.9|357.75|357.3|357.15|272
1644456600000|2022-02-10 01:30:00|357.5|357.1|357.75|357.6|357.75|357.6|357.25|357.1|437
1644456900000|2022-02-10 01:35:00|357.8|357.65|357.35|357.2|357.9|357.75|357.35|357.15|270
1644457200000|2022-02-10 01:40:00|357.4|357.15|356.55|356.4|357.4|357.15|356.5|356.35|382
1644457500000|2022-02-10 01:45:00|356.6|356.45|356.95|356.8|357.05|356.9|356.5|356.35|262
1644457800000|2022-02-10 01:50:00|357.05|356.85|356.95|356.8|357.1|356.9|356.65|356.5|226
1644458100000|2022-02-10 01:55:00|357|356.85|356.9|356.75|357|356.85|356.65|356.5|234
1644458400000|2022-02-10 02:00:00|357|356.8|356.5|356.35|357.1|356.95|356.45|356.3|288
1644458700000|2022-02-10 02:05:00|356.45|356.3|356.3|356.15|356.75|356.6|356.3|356.1|316
1644459000000|2022-02-10 02:10:00|356.35|356.2|356.45|356.3|356.55|356.35|356.25|356.05|193
1644459300000|2022-02-10 02:15:00|356.4|356.25|356.4|356.25|356.5|356.3|356.05|355.9|192
1644459600000|2022-02-10 02:20:00|356.35|356.2|356.6|356.45|356.6|356.45|356.15|356|178
1644459900000|2022-02-10 02:25:00|356.55|356.4|356.95|356.75|357|356.8|356.45|356.3|260
1644460200000|2022-02-10 02:30:00|356.9|356.8|356.95|356.75|357.15|357|356.85|356.7|398
1644460500000|2022-02-10 02:35:00|357|356.8|357.25|357.1|357.4|357.25|356.9|356.75|223
1644460800000|2022-02-10 02:40:00|357.2|357.05|357.45|357.3|357.55|357.4|357.2|357|245
1644461100000|2022-02-10 02:45:00|357.4|357.25|357.15|357|357.6|357.4|357.15|357|187
1644461400000|2022-02-10 02:50:00|357.2|357.05|356.95|356.8|357.2|357.05|356.9|356.75|142
1644461700000|2022-02-10 02:55:00|357|356.85|357.15|357|357.15|357|356.95|356.8|106
1644462000000|2022-02-10 03:00:00|357.1|356.95|357.3|357.15|357.3|357.15|357|356.85|149
1644462300000|2022-02-10 03:05:00|357.35|357.2|357.55|357.4|357.55|357.4|357.35|357.2|140
1644462600000|2022-02-10 03:10:00|357.5|357.35|357.55|357.4|357.55|357.4|357.4|357.25|150
1644462900000|2022-02-10 03:15:00|357.6|357.45|357.7|357.55|357.85|357.7|357.6|357.45|136
1644463200000|2022-02-10 03:20:00|357.75|357.6|357.55|357.4|357.75|357.6|357.55|357.4|131
1644463500000|2022-02-10 03:25:00|357.6|357.45|357.6|357.45|357.65|357.5|357.45|357.3|119
1644463800000|2022-02-10 03:30:00|357.65|357.5|357.75|357.6|357.9|357.7|357.65|357.5|131
1644464100000|2022-02-10 03:35:00|357.8|357.65|357.7|357.55|357.85|357.7|357.65|357.5|118
1644464400000|2022-02-10 03:40:00|357.65|357.5|357.65|357.5|357.65|357.5|357.5|357.35|136
1644464700000|2022-02-10 03:45:00|357.7|357.55|358|357.85|358.05|357.9|357.65|357.55|207
1644465000000|2022-02-10 03:50:00|357.95|357.8|358|357.85|358.05|357.9|357.9|357.75|126
1644465300000|2022-02-10 03:55:00|358.05|357.9|358.15|357.95|358.25|358.1|358|357.85|221
1644465600000|2022-02-10 04:00:00|358.25|358.1|357.9|357.75|358.35|358.2|357.85|357.7|156
1644465900000|2022-02-10 04:05:00|357.85|357.7|357.75|357.6|357.9|357.75|357.65|357.5|125
1644466200000|2022-02-10 04:10:00|357.8|357.65|357.85|357.7|357.95|357.8|357.8|357.65|80
1644466500000|2022-02-10 04:15:00|357.9|357.75|358|357.85|358.05|357.9|357.75|357.6|110
1644466800000|2022-02-10 04:20:00|358.05|357.9|358.2|358.05|358.2|358.05|358.05|357.9|80
1644467100000|2022-02-10 04:25:00|358.15|358|358.2|358.05|358.25|358.1|358.15|357.95|59
1644467400000|2022-02-10 04:30:00|358.15|358|358.3|358.15|358.3|358.15|358.1|357.95|65
1644467700000|2022-02-10 04:35:00|358.35|358.2|358.35|358.2|358.35|358.2|358.3|358.15|85
1644468000000|2022-02-10 04:40:00|358.4|358.25|358.35|358.2|358.4|358.25|358.3|358.15|64
1644468300000|2022-02-10 04:45:00|358.4|358.15|358.35|358.2|358.4|358.2|358.3|358.15|74
1644468600000|2022-02-10 04:50:00|358.4|358.25|358.35|358.2|358.4|358.25|358.3|358.15|78
1644468900000|2022-02-10 04:55:00|358.4|358.25|358.4|358.25|358.6|358.45|358.4|358.25|132
1644469200000|2022-02-10 05:00:00|358.35|358.2|358.05|357.9|358.45|358.25|358.05|357.9|305
1644469500000|2022-02-10 05:05:00|358|357.85|358.25|358.1|358.3|358.15|357.95|357.8|113
1644469800000|2022-02-10 05:10:00|358.3|358.05|358.35|358.2|358.35|358.2|358.1|357.95|115
1644470100000|2022-02-10 05:15:00|358.4|358.25|358.35|358.2|358.45|358.3|358.2|358.05|85
1644470400000|2022-02-10 05:20:00|358.3|358.15|358.5|358.35|358.55|358.35|358.3|358.15|141
1644470700000|2022-02-10 05:25:00|358.55|358.4|358.6|358.45|358.6|358.45|358.4|358.25|197
1644471000000|2022-02-10 05:30:00|358.65|358.5|358.05|357.85|358.65|358.5|358.05|357.85|240
1644471300000|2022-02-10 05:35:00|358|357.9|357.95|357.75|358.15|358|357.8|357.65|104
1644471600000|2022-02-10 05:40:00|357.9|357.7|357.85|357.7|358.1|357.9|357.8|357.65|88
1644471900000|2022-02-10 05:45:00|357.8|357.65|357.85|357.7|357.9|357.75|357.75|357.6|46
1644472200000|2022-02-10 05:50:00|357.8|357.65|357.45|357.3|357.9|357.75|357.45|357.3|161
1644472500000|2022-02-10 05:55:00|357.5|357.35|357.9|357.75|357.9|357.75|357.5|357.35|136
1644472800000|2022-02-10 06:00:00|357.95|357.8|358.1|357.95|358.25|358.05|357.9|357.75|213
1644473100000|2022-02-10 06:05:00|358.15|357.9|358.1|357.95|358.15|358|357.95|357.8|135
1644473400000|2022-02-10 06:10:00|358.15|358|358.2|358.05|358.25|358.1|358.1|357.95|71
1644473700000|2022-02-10 06:15:00|358.25|358.1|358.1|357.95|358.25|358.1|358.05|357.9|101
1644474000000|2022-02-10 06:20:00|358.15|358|358.25|358.1|358.25|358.1|358.05|357.9|117
1644474300000|2022-02-10 06:25:00|358.3|358.15|358.3|358.1|358.3|358.15|358.1|357.95|167
1644474600000|2022-02-10 06:30:00|358.25|358.15|358.25|358.1|358.35|358.2|358.2|358.05|102
1644474900000|2022-02-10 06:35:00|358.3|358.15|358.35|358.2|358.35|358.2|358.25|358.1|90
1644475200000|2022-02-10 06:40:00|358.4|358.25|358.2|358.05|358.4|358.25|358.15|358|136
1644475500000|2022-02-10 06:45:00|358.25|358.1|358.3|358.15|358.35|358.2|358.2|358.05|121
1644475800000|2022-02-10 06:50:00|358.35|358.1|358.2|358|358.35|358.15|358.15|358|153
1644476100000|2022-02-10 06:55:00|358.15|357.95|358.15|358|358.2|358.05|358.05|357.9|190
1644476400000|2022-02-10 07:00:00|358.1|357.95|357.85|357.7|358.15|358|357.8|357.65|171
1644476700000|2022-02-10 07:05:00|357.9|357.65|358.05|357.9|358.1|357.9|357.7|357.55|253
1644477000000|2022-02-10 07:10:00|358.1|357.95|358.2|358.05|358.2|358.05|358.05|357.9|104
1644477300000|2022-02-10 07:15:00|358.25|358.1|358.15|358|358.3|358.15|358.15|358|120
1644477600000|2022-02-10 07:20:00|358.2|358.05|358.2|358.05|358.3|358.15|358.2|358.05|67
1644477900000|2022-02-10 07:25:00|358.25|358|358.3|358.15|358.35|358.2|358.15|358|100
1644478200000|2022-02-10 07:30:00|358.35|358.2|358.5|358.35|358.5|358.35|358.35|358.2|106
1644478500000|2022-02-10 07:35:00|358.55|358.4|358.55|358.4|358.55|358.4|358.4|358.25|146
1644478800000|2022-02-10 07:40:00|358.5|358.35|358.7|358.55|358.7|358.55|358.45|358.25|341
1644479100000|2022-02-10 07:45:00|358.65|358.5|358.65|358.5|358.75|358.6|358.55|358.4|266
1644479400000|2022-02-10 07:50:00|358.7|358.55|358.45|358.3|358.75|358.6|358.45|358.3|165
1644479700000|2022-02-10 07:55:00|358.5|358.35|358.7|358.55|358.75|358.6|358.4|358.25|216
1644480000000|2022-02-10 08:00:00|358.75|358.6|359|358.85|359.2|359.05|358.7|358.55|604
1644480300000|2022-02-10 08:05:00|359.05|358.9|359.2|359.05|359.2|359.05|359.05|358.9|301
1644480600000|2022-02-10 08:10:00|359.15|359|360.15|360|360.15|360|359.15|359|711
1644480900000|2022-02-10 08:15:00|360.2|360.05|359.6|359.45|360.2|360.05|359.6|359.45|523
1644481200000|2022-02-10 08:20:00|359.55|359.4|359.85|359.7|360|359.85|359.5|359.35|323
1644481500000|2022-02-10 08:25:00|359.9|359.75|359.8|359.6|359.95|359.8|359.5|359.35|243
1644481800000|2022-02-10 08:30:00|359.75|359.65|359.5|359.35|359.8|359.65|359.5|359.35|284
1644482100000|2022-02-10 08:35:00|359.55|359.4|359.8|359.65|359.8|359.65|359.5|359.35|177
1644482400000|2022-02-10 08:40:00|359.75|359.6|359.7|359.55|359.85|359.7|359.6|359.45|187
1644482700000|2022-02-10 08:45:00|359.65|359.5|359.8|359.65|359.9|359.7|359.5|359.35|243
1644483000000|2022-02-10 08:50:00|359.85|359.7|359.85|359.7|359.95|359.8|359.75|359.6|223
1644483300000|2022-02-10 08:55:00|359.8|359.65|359.7|359.5|359.8|359.65|359.4|359.25|287
1644483600000|2022-02-10 09:00:00|359.62|359.42|359.42|359.27|359.77|359.57|359.12|358.92|774
1644483900000|2022-02-10 09:05:00|359.37|359.22|359.37|359.17|359.52|359.32|359.22|359.07|256
1644484200000|2022-02-10 09:10:00|359.32|359.22|359.32|359.12|359.42|359.22|359.22|359.07|44
1644484500000|2022-02-10 09:15:00|359.27|359.07|359.07|358.92|359.32|359.17|359.07|358.87|68
1644484800000|2022-02-10 09:20:00|359.52|359.02|359.42|358.82|359.62|359.02|359.42|358.82|0
1644485100000|2022-02-10 09:25:00|359.52|358.92|359.52|358.92|359.52|358.92|359.42|358.82|18
1644485400000|2022-02-10 09:30:00|359.42|358.82|359.42|358.82|359.52|358.92|359.42|358.82|0
1644485700000|2022-02-10 09:35:00|359.52|358.92|359.32|358.72|359.52|358.92|359.32|358.72|0
1644486000000|2022-02-10 09:40:00|359.42|358.82|359.42|358.82|359.42|358.82|359.32|358.72|0
1644486300000|2022-02-10 09:45:00|359.32|358.72|359.22|358.62|359.42|358.82|359.22|358.62|0
1644486600000|2022-02-10 09:50:00|358.97|358.67|358.87|358.67|358.97|358.82|358.62|358.47|72
1644486900000|2022-02-10 09:55:00|358.92|358.72|358.72|358.57|358.97|358.82|358.72|358.57|35
1644487200000|2022-02-10 10:00:00|358.77|358.62|358.87|358.72|358.87|358.72|358.62|358.42|138
1644487500000|2022-02-10 10:05:00|358.82|358.67|358.97|358.82|358.97|358.82|358.82|358.67|50
1644487800000|2022-02-10 10:10:00|358.92|358.77|358.82|358.67|358.92|358.77|358.82|358.67|18
1644488100000|2022-02-10 10:15:00|358.87|358.62|358.72|358.57|358.87|358.67|358.72|358.57|12
1644488400000|2022-02-10 10:20:00|358.67|358.52|358.67|358.52|358.67|358.57|358.57|358.42|57
1644488700000|2022-02-10 10:25:00|358.62|358.47|358.77|358.62|358.77|358.62|358.57|358.37|54
1644489000000|2022-02-10 10:30:00|358.72|358.57|358.67|358.52|358.72|358.57|358.57|358.37|72
1644489300000|2022-02-10 10:35:00|358.72|358.57|358.77|358.57|358.82|358.67|358.62|358.47|23
1644489600000|2022-02-10 10:40:00|358.72|358.62|358.67|358.52|358.72|358.62|358.67|358.47|15
1644489900000|2022-02-10 10:45:00|358.62|358.47|358.72|358.57|358.77|358.62|358.62|358.47|24
1644490200000|2022-02-10 10:50:00|358.77|358.62|358.72|358.57|358.77|358.62|358.67|358.52|16
1644490500000|2022-02-10 10:55:00|358.77|358.62|358.77|358.62|358.82|358.62|358.67|358.52|15
1644490800000|2022-02-10 11:00:00|358.82|358.67|358.92|358.77|358.97|358.82|358.82|358.67|23
1644491100000|2022-02-10 11:05:00|358.97|358.72|358.87|358.72|358.97|358.72|358.77|358.57|18
1644491400000|2022-02-10 11:10:00|358.92|358.67|359.07|358.87|359.07|358.87|358.87|358.67|17
1644491700000|2022-02-10 11:15:00|359.02|358.82|359.07|358.87|359.12|358.87|359.02|358.82|12
1644492000000|2022-02-10 11:20:00|359.02|358.82|358.87|358.72|359.12|358.87|358.87|358.72|16
1644492300000|2022-02-10 11:25:00|358.97|358.77|358.87|358.72|358.97|358.77|358.82|358.67|18
1644492600000|2022-02-10 11:30:00|358.92|358.67|358.82|358.62|358.92|358.67|358.77|358.57|21
1644492900000|2022-02-10 11:35:00|358.77|358.67|358.77|358.62|358.87|358.72|358.77|358.62|18
1644493200000|2022-02-10 11:40:00|358.82|358.67|358.77|358.62|358.82|358.67|358.72|358.57|29
1644493500000|2022-02-10 11:45:00|358.72|358.57|358.67|358.47|358.72|358.62|358.67|358.42|15
1644493800000|2022-02-10 11:50:00|358.62|358.42|358.67|358.47|358.67|358.47|358.57|358.37|26
1644494100000|2022-02-10 11:55:00|358.62|358.42|358.47|358.32|358.62|358.47|358.47|358.32|32
1644494400000|2022-02-10 12:00:00|358.52|358.37|358.72|358.57|358.77|358.62|358.47|358.32|9
1644494700000|2022-02-10 12:05:00|358.77|358.62|358.87|358.72|358.87|358.72|358.77|358.57|1
1644495000000|2022-02-10 12:10:00|358.92|358.77|359.07|358.87|359.07|358.87|358.92|358.77|3
1644495300000|2022-02-10 12:15:00|359.02|358.97|358.97|358.77|359.17|359.02|358.97|358.77|8
1644495600000|2022-02-10 12:20:00|359.02|358.82|359.07|358.92|359.07|358.92|359.02|358.82|1
1644495900000|2022-02-10 12:25:00|359.02|358.87|359.12|358.97|359.22|359.02|359.02|358.87|15
1644496200000|2022-02-10 12:30:00|359.17|359.02|359.02|358.87|359.17|359.02|359.02|358.87|2
1644496500000|2022-02-10 12:35:00|359.07||359.12||359.12||359.02||0
1644496800000|2022-02-10 12:40:00|359.07||359.07||359.12||359.07||0
1644497100000|2022-02-10 12:45:00|359.12|358.92|359.17|358.97|359.17|358.97|359.12|358.92|0
1644497400000|2022-02-10 12:50:00|359.12|359.02|359.27|359.07|359.32|359.07|359.12|359.02|0
1644497700000|2022-02-10 12:55:00|359.22|359.02|359.22|359.02|359.27|359.07|359.17|359.02|5
1644498000000|2022-02-10 13:00:00|359.27|359.07|359.07|358.87|359.27|359.12|359.02|358.82|12
1644498300000|2022-02-10 13:05:00|359.12|358.92|359.32|359.12|359.32|359.17|359.07|358.92|4
1644498600000|2022-02-10 13:10:00|359.27|359.07|359.27|359.12|359.27|359.12|359.27|359.07|43
1644498900000|2022-02-10 13:15:00|359.22|359.07|359.12|358.97|359.27|359.12|359.12|358.97|116
1644499200000|2022-02-10 13:20:00|359.07|358.92|358.92|358.77|359.07|358.97|358.87|358.67|15
1644499500000|2022-02-10 13:25:00|358.87|358.72|358.87|358.52|358.87|358.77|358.87|358.52|9
1644499800000|2022-02-10 13:30:00|358.82|358.47|357.27|357.07|358.82|358.47|356.87|356.72|225
1644500100000|2022-02-10 13:35:00|357.22|357.02|357.67|357.27|357.67|357.27|356.92|356.72|220
1644500400000|2022-02-10 13:40:00|357.72|357.32|357.37|357.22|357.72|357.47|357.32|357.12|86
1644500700000|2022-02-10 13:45:00|357.32|357.17|356.97|356.77|357.42|357.22|356.92|356.72|59
1644501000000|2022-02-10 13:50:00|356.92|356.82|357.17|356.92|357.22|357.07|356.92|356.72|69
1644501300000|2022-02-10 13:55:00|357.22|356.97|357.37|357.22|357.57|357.27|357.12|356.97|46
1644501600000|2022-02-10 14:00:00|357.32|357.17|356.57|356.42|357.37|357.22|356.52|356.37|54
1644501900000|2022-02-10 14:05:00|356.62|356.47|356.67|356.52|356.82|356.62|356.62|356.42|56
1644502200000|2022-02-10 14:10:00|356.62|356.47|356.57|356.42|356.82|356.62|356.47|356.32|71
1644502500000|2022-02-10 14:15:00|356.62|356.47|356.72|356.57|356.77|356.62|356.57|356.42|40
1644502800000|2022-02-10 14:20:00|356.67|356.52|356.67|356.47|356.77|356.57|356.52|356.37|25
1644503100000|2022-02-10 14:25:00|356.72|356.52|356.62|356.42|356.92|356.77|356.42|356.27|67
1644503400000|2022-02-10 14:30:00|356.57|356.47|357.12|356.87|357.22|357.02|356.47|356.32|268
1644503700000|2022-02-10 14:35:00|357.07|356.92|357.17|357.02|357.47|357.32|356.92|356.72|176
1644504000000|2022-02-10 14:40:00|357.22|357.07|357.27|357.07|357.67|357.52|357.22|357.02|121
1644504300000|2022-02-10 14:45:00|357.32|357.12|357.17|357.02|357.57|357.37|356.92|356.72|48
1644504600000|2022-02-10 14:50:00|357.22|356.97|357.57|357.37|357.77|357.62|357.12|356.92|62
1644504900000|2022-02-10 14:55:00|357.52|357.32|357.92|357.72|357.97|357.77|357.42|357.22|60
1644505200000|2022-02-10 15:00:00|357.97|357.77|358.42|358.22|358.42|358.27|357.72|357.57|47
1644505500000|2022-02-10 15:05:00|358.37|358.17|359.07|358.87|359.07|358.87|358.37|358.17|46
1644505800000|2022-02-10 15:10:00|359.02|358.82|358.77|358.57|359.07|358.87|358.67|358.52|44
1644506100000|2022-02-10 15:15:00|358.82|358.52|358.62|358.42|358.82|358.62|358.42|358.22|40
1644506400000|2022-02-10 15:20:00|358.57|358.47|358.77|358.57|358.77|358.57|358.52|358.37|54
1644506700000|2022-02-10 15:25:00|358.72|358.52|358.92|358.77|358.92|358.77|358.57|358.42|21
1644507000000|2022-02-10 15:30:00|358.97|358.82|359.07|358.87|359.27|359.07|358.87|358.67|41
1644507300000|2022-02-10 15:35:00|359.12|358.92|359.57|359.42|359.67|359.47|359.02|358.92|58
1644507600000|2022-02-10 15:40:00|359.62|359.37|359.62|359.47|359.77|359.62|359.47|359.32|41
1644507900000|2022-02-10 15:45:00|359.57|359.42|359.67|359.52|359.67|359.52|359.37|359.17|63
1644508200000|2022-02-10 15:50:00|359.62|359.47|359.07|358.82|359.67|359.47|358.92|358.72|40
1644508500000|2022-02-10 15:55:00|359.02|358.87|359.12|358.87|359.17|358.87|358.87|358.67|41
1644508800000|2022-02-10 16:00:00|359.07|358.82|358.92|358.72|359.12|358.97|358.87|358.67|40
1644509100000|2022-02-10 16:05:00|358.87|358.67|358.97|358.82|359.12|358.92|358.82|358.67|21
1644509400000|2022-02-10 16:10:00|359.02|358.87|358.67|358.47|359.07|358.87|358.62|358.42|39
1644509700000|2022-02-10 16:15:00|358.62|358.37|358.77|358.47|358.82|358.47|358.47|358.22|36
1644510000000|2022-02-10 16:20:00|358.72|358.42|358.67|358.47|358.87|358.57|358.42|358.27|34
1644510300000|2022-02-10 16:25:00|358.62|358.52|358.97|358.82|358.97|358.82|358.62|358.42|70
1644510600000|2022-02-10 16:30:00|359.02|358.72|358.37|358.17|359.02|358.82|358.37|358.17|62
1644510900000|2022-02-10 16:35:00|358.32|358.22|358.47|358.27|358.52|358.27|358.22|358.07|16
1644511200000|2022-02-10 16:40:00|358.52|358.22|358.67|358.27|358.67|358.27|358.37|358.17|15
1644511500000|2022-02-10 16:45:00|358.72|358.52|359.12|358.87|359.12|358.87|358.67|358.52|28
1644511800000|2022-02-10 16:50:00|359.07|358.82|358.87|358.67|359.12|358.82|358.82|358.67|17
1644512100000|2022-02-10 16:55:00|358.82|358.72|358.97|358.67|359.02|358.87|358.82|358.67|2
1644512400000|2022-02-10 17:00:00|358.92|358.72|358.67|358.47|358.97|358.72|358.62|358.42|2
1644512700000|2022-02-10 17:05:00|358.72|358.52|358.77|358.57|358.82|358.62|358.47|358.32|16
1644513000000|2022-02-10 17:10:00|358.72|358.52|358.82|358.62|358.87|358.72|358.72|358.52|15
1644513300000|2022-02-10 17:15:00|358.77|358.57|358.82|358.67|358.87|358.67|358.67|358.47|5
1644513600000|2022-02-10 17:20:00|358.77|358.62|358.87|358.67|358.97|358.77|358.72|358.57|7
1644513900000|2022-02-10 17:25:00|358.82|358.72|358.87|358.67|358.92|358.72|358.72|358.57|1
1644514200000|2022-02-10 17:30:00|358.92|358.62|358.52|358.27|358.92|358.62|358.47|358.27|10
1644514500000|2022-02-10 17:35:00|358.57|358.32|358.77|358.47|358.77|358.47|358.52|358.32|0
1644514800000|2022-02-10 17:40:00|358.72|358.52|358.72|358.57|358.87|358.72|358.67|358.47|12
1644515100000|2022-02-10 17:45:00|358.77|358.62|357.87|357.62|358.82|358.62|357.42|357.27|66
1644515400000|2022-02-10 17:50:00|357.82|357.67|357.77|357.57|357.92|357.67|357.42|357.27|47
1644515700000|2022-02-10 17:55:00|357.72|357.52|358.07|357.67|358.12|357.67|357.67|357.52|13
1644516000000|2022-02-10 18:00:00|358.02|357.52|358.27|357.87|358.27|357.87|357.67|357.42|8
1644516300000|2022-02-10 18:05:00|358.22|357.77|357.97|357.67|358.22|357.87|357.87|357.62|6
1644516600000|2022-02-10 18:10:00|357.92|357.62|357.67|357.47|358.02|357.72|357.62|357.37|39
1644516900000|2022-02-10 18:15:00|357.62|357.42|357.27|356.97|357.67|357.42|357.22|356.97|25
1644517200000|2022-02-10 18:20:00|357.17|357.02|357.22|357.07|357.27|357.07|357.02|356.82|53
1644517500000|2022-02-10 18:25:00|357.17|357.02|356.77|356.62|357.22|357.07|356.77|356.57|53
1644517800000|2022-02-10 18:30:00|356.72|356.57|356.57|356.37|356.92|356.72|356.52|356.37|33
1644518100000|2022-02-10 18:35:00|356.52|356.42|356.52|356.32|356.57|356.42|356.22|356.07|71
1644518400000|2022-02-10 18:40:00|356.47|356.27|356.67|356.47|356.72|356.57|356.47|356.27|19
1644518700000|2022-02-10 18:45:00|356.72|356.52|356.72|356.52|356.92|356.77|356.62|356.42|45
1644519000000|2022-02-10 18:50:00|356.77|356.57|356.87|356.67|356.92|356.72|356.72|356.57|17
1644519300000|2022-02-10 18:55:00|356.92|356.72|357.12|356.97|357.12|356.97|356.72|356.52|42
1644519600000|2022-02-10 19:00:00|357.17|356.92|356.67|356.47|357.17|357.02|356.67|356.47|9
1644519900000|2022-02-10 19:05:00|356.72|356.52|356.77|356.62|356.77|356.62|356.52|356.37|22
1644520200000|2022-02-10 19:10:00|356.82|356.67|356.57|356.42|356.87|356.67|356.47|356.27|22
1644520500000|2022-02-10 19:15:00|356.52|356.32|356.17|355.97|356.52|356.32|356.12|355.97|44
1644520800000|2022-02-10 19:20:00|356.22|356.02|356.52|356.27|356.52|356.32|356.12|355.97|4
1644521100000|2022-02-10 19:25:00|356.47|356.32|356.67|356.47|356.77|356.57|356.47|356.27|10
1644521400000|2022-02-10 19:30:00|356.72|356.52|356.67|356.52|356.77|356.62|356.62|356.42|27
1644521700000|2022-02-10 19:35:00|356.72|356.47|356.87|356.72|357.07|356.87|356.57|356.42|42
1644522000000|2022-02-10 19:40:00|356.97|356.77|356.82|356.62|357.12|356.97|356.77|356.62|10
1644522300000|2022-02-10 19:45:00|356.87|356.67|356.62|356.42|357.02|356.82|356.52|356.37|43
1644522600000|2022-02-10 19:50:00|356.57|356.47|356.22|356.02|356.67|356.47|356.22|356.02|14
1644522900000|2022-02-10 19:55:00|356.27|355.97|356.22|355.97|356.27|356.02|356.02|355.87|92
1644523200000|2022-02-10 20:00:00|356.27|356.02|356.27|356.02|356.27|356.02|356.22|355.77|23
1644523500000|2022-02-10 20:05:00|356.22|356.07|356.52|356.32|356.52|356.32|356.22|356.07|19
1644523800000|2022-02-10 20:10:00|356.47|356.27|356.47|356.27|356.52|356.37|356.32|356.17|9
1644524100000|2022-02-10 20:15:00|356.52|356.32|356.22|356.07|356.62|356.47|356.22|356.02|11
1644524400000|2022-02-10 20:20:00|356.27|356.02|356.27|356.02|356.37|356.17|356.12|355.92|5
1644524700000|2022-02-10 20:25:00|356.22|355.97|356.12|355.92|356.37|356.17|356.07|355.87|5
1644525000000|2022-02-10 20:30:00|356.07|355.87|355.77|355.57|356.12|355.92|355.72|355.57|31
1644525300000|2022-02-10 20:35:00|355.72|355.62|355.87|355.62|355.97|355.62|355.67|355.47|16
1644525600000|2022-02-10 20:40:00|355.82|355.57|355.62|355.42|355.97|355.62|355.62|355.42|30
1644525900000|2022-02-10 20:45:00|355.67|355.37|355.72|355.42|355.77|355.52|355.42|355.27|30
1644526200000|2022-02-10 20:50:00|355.67|355.37|355.77|355.62|355.92|355.67|355.42|355.27|62
1644526500000|2022-02-10 20:55:00|355.87|355.77|355.87|355.57|356.17|355.92|355.77|355.57|67
1644526800000|2022-02-10 21:00:00|355.82|355.72|355.67|355.52|355.92|355.72|355.67|355.42|6
1644527100000|2022-02-10 21:05:00|355.77|355.62|355.77|355.42|356.07|355.82|355.67|355.32|55
1644527400000|2022-02-10 21:10:00|355.82|355.62|355.92|355.32|356.02|355.77|355.77|355.32|11
1644527700000|2022-02-10 21:15:00|356.02|355.42|355.72|355.12|356.02|355.42|355.62|355.02|0
1644528000000|2022-02-10 21:20:00|355.62|355.02|355.42|354.82|355.72|355.12|355.42|354.82|0
1644528300000|2022-02-10 21:25:00|355.52|354.92|355.72|355.12|355.72|355.12|355.42|354.82|0
1644528600000|2022-02-10 21:30:00|355.82|355.22|355.72|355.12|355.82|355.22|355.62|355.02|0
1644528900000|2022-02-10 21:35:00|355.82|355.22|355.82|355.22|355.82|355.22|355.72|355.12|0
1644529200000|2022-02-10 21:40:00|355.72|355.12|355.62|355.02|355.82|355.22|355.62|355.02|0
1644529500000|2022-02-10 21:45:00|355.72|355.12|355.82|355.22|355.82|355.22|355.62|355.02|0
1644529800000|2022-02-10 21:50:00|355.72|355.12|355.92|355.32|355.92|355.32|355.72|355.12|0
1644530100000|2022-02-10 21:55:00|356.02|355.42|356.02|355.42|356.12|355.52|355.92|355.32|0
1644530400000|2022-02-10 22:00:00|355.92|355.32|356.02|355.42|356.02|355.42|355.92|355.32|0
1644531600000|2022-02-10 22:20:00|356.32|355.72|356.42|355.82|356.42|355.82|356.22|355.62|0
1644532500000|2022-02-10 22:35:00|356.32|355.72|356.32|355.72|356.32|355.72|356.32|355.72|0
1644533700000|2022-02-10 22:55:00|356.62|356.02|357.42|356.82|357.52|356.92|356.62|356.02|0
1644534000000|2022-02-10 23:00:00|357.52|356.92|357.32|356.72|357.52|356.92|357.22|356.62|0
1644534300000|2022-02-10 23:05:00|357.22|356.62|357.22|356.62|357.42|356.82|357.22|356.62|0
1644534600000|2022-02-10 23:10:00|357.32|356.72|357.42|356.82|357.42|356.82|357.32|356.72|0
1644534900000|2022-02-10 23:15:00|357.52|356.92|357.62|357.02|357.62|357.02|357.42|356.82|0
1644535200000|2022-02-10 23:20:00|357.52|356.92|357.52|356.92|357.62|357.02|357.52|356.92|0
1644535500000|2022-02-10 23:25:00|357.42|356.82|357.12|356.52|357.52|356.92|357.02|356.42|0
1644535800000|2022-02-10 23:30:00|357.22|356.62|357.02|356.42|357.22|356.62|356.92|356.32|0
1644536100000|2022-02-10 23:35:00|357.12|356.52|357.12|356.52|357.12|356.52|356.92|356.32|0
1644536400000|2022-02-10 23:40:00|357.02|356.42|357.02|356.42|357.12|356.52|356.92|356.32|0
1644536700000|2022-02-10 23:45:00|357.12|356.52|356.82|356.22|357.12|356.52|356.72|356.12|0
1644537000000|2022-02-10 23:50:00|357.12|356.52|357.02|356.42|357.12|356.52|357.02|356.42|0
1644537300000|2022-02-10 23:55:00|356.92|356.32|356.92|356.32|356.92|356.32|356.82|356.22|0
1644537600000|2022-02-11 00:00:00|356.82|356.22|356.72|356.12|356.92|356.32|356.62|356.02|0
1644537900000|2022-02-11 00:05:00|356.62|356.02|356.82|356.22|356.82|356.22|356.62|356.02|0
1644538200000|2022-02-11 00:10:00|356.72|356.12|356.62|356.02|356.82|356.22|356.62|356.02|0
1644538500000|2022-02-11 00:15:00|356.52|355.92|356.42|355.82|356.62|356.02|356.42|355.82|0
1644538800000|2022-02-11 00:20:00|356.52|355.92|356.22|355.62|356.52|355.92|356.12|355.52|0
1644539100000|2022-02-11 00:25:00|356.12|355.52|355.62|355.02|356.22|355.62|355.62|355.02|0
1644539400000|2022-02-11 00:30:00|355.37|355.07|355.92|355.77|356.02|355.87|354.92|354.77|723
1644539700000|2022-02-11 00:35:00|355.97|355.82|356.57|356.42|356.57|356.42|355.87|355.72|451
1644540000000|2022-02-11 00:40:00|356.62|356.47|356.32|356.17|356.77|356.62|356.22|356.07|618
1644540300000|2022-02-11 00:45:00|356.27|356.12|356.57|356.42|356.67|356.47|355.82|355.67|421
1644540600000|2022-02-11 00:50:00|356.52|356.37|356.12|355.97|356.52|356.37|356.02|355.87|314
1644540900000|2022-02-11 00:55:00|356.07|355.92|356.37|356.22|356.37|356.22|355.62|355.47|421
1644541200000|2022-02-11 01:00:00|356.32|356.17|356.47|356.27|356.47|356.32|355.22|355.02|1032
1644541500000|2022-02-11 01:05:00|356.42|356.32|356.67|356.52|356.77|356.62|355.92|355.77|633
1644541800000|2022-02-11 01:10:00|356.57|356.47|356.72|356.57|356.97|356.82|356.32|356.12|589
1644542100000|2022-02-11 01:15:00|356.77|356.62|356.47|356.32|356.92|356.72|356.42|356.27|363
1644542400000|2022-02-11 01:20:00|356.52|356.37|356.02|355.87|356.52|356.37|355.87|355.72|396
1644542700000|2022-02-11 01:25:00|356.07|355.92|356.72|356.57|356.77|356.62|356.02|355.87|255
1644543000000|2022-02-11 01:30:00|356.67|356.52|356.87|356.72|356.92|356.77|356.42|356.27|357
1644543300000|2022-02-11 01:35:00|356.82|356.67|357.17|357.02|357.22|357.07|356.82|356.62|419
1644543600000|2022-02-11 01:40:00|357.22|357.07|356.72|356.52|357.27|357.12|356.67|356.52|326
1644543900000|2022-02-11 01:45:00|356.77|356.57|356.47|356.32|356.77|356.57|356.42|356.22|413
1644544200000|2022-02-11 01:50:00|356.52|356.37|356.57|356.42|356.67|356.52|356.22|356.07|245
1644544500000|2022-02-11 01:55:00|356.62|356.47|356.42|356.27|356.62|356.47|356.27|356.12|171
1644544800000|2022-02-11 02:00:00|356.47|356.32|356.42|356.22|356.52|356.32|356.12|355.97|259
1644545100000|2022-02-11 02:05:00|356.37|356.27|356.62|356.42|356.72|356.57|356.37|356.27|144
1644545400000|2022-02-11 02:10:00|356.57|356.47|356.42|356.27|356.62|356.47|356.42|356.27|119
1644545700000|2022-02-11 02:15:00|356.47|356.22|356.57|356.42|356.77|356.57|356.47|356.22|151
1644546000000|2022-02-11 02:20:00|356.52|356.37|356.77|356.62|356.87|356.67|356.52|356.37|187
1644546300000|2022-02-11 02:25:00|356.82|356.67|357.07|356.87|357.22|357.07|356.77|356.62|176
1644546600000|2022-02-11 02:30:00|357.02|356.82|357.02|356.87|357.27|357.12|356.92|356.77|191
1644546900000|2022-02-11 02:35:00|357.07|356.92|357.02|356.87|357.12|356.97|356.97|356.82|142
1644547200000|2022-02-11 02:40:00|356.97|356.82|357.17|357.02|357.22|357.07|356.97|356.82|185
1644547500000|2022-02-11 02:45:00|357.12|356.97|356.97|356.77|357.22|357.07|356.92|356.77|313
1644547800000|2022-02-11 02:50:00|357.02|356.82|357.02|356.87|357.07|356.87|356.82|356.67|100
1644548100000|2022-02-11 02:55:00|356.97|356.82|357.27|357.12|357.27|357.12|356.97|356.82|140
1644548400000|2022-02-11 03:00:00|357.32|357.17|356.97|356.82|357.47|357.32|356.97|356.82|259
1644548700000|2022-02-11 03:05:00|356.92|356.77|356.57|356.42|356.92|356.77|356.47|356.32|144
1644549000000|2022-02-11 03:10:00|356.62|356.37|356.67|356.52|356.77|356.62|356.52|356.37|85
1644549300000|2022-02-11 03:15:00|356.72|356.57|356.67|356.52|356.87|356.67|356.62|356.42|130
1644549600000|2022-02-11 03:20:00|356.72|356.57|356.67|356.47|356.92|356.77|356.62|356.47|114
1644549900000|2022-02-11 03:25:00|356.62|356.52|356.67|356.52|356.72|356.57|356.52|356.32|123
1644550200000|2022-02-11 03:30:00|356.62|356.47|356.52|356.37|356.77|356.62|356.52|356.37|146
1644550500000|2022-02-11 03:35:00|356.57|356.42|356.47|356.27|356.57|356.42|356.37|356.22|128
1644550800000|2022-02-11 03:40:00|356.52|356.32|356.47|356.32|356.67|356.52|356.42|356.27|118
1644551100000|2022-02-11 03:45:00|356.57|356.42|356.82|356.67|356.87|356.72|356.52|356.37|185
1644551400000|2022-02-11 03:50:00|356.77|356.62|356.92|356.77|357.02|356.87|356.77|356.62|148
1644551700000|2022-02-11 03:55:00|356.87|356.72|356.87|356.72|356.92|356.77|356.72|356.52|139
1644552000000|2022-02-11 04:00:00|356.72|356.57|356.67|356.52|356.82|356.67|356.67|356.52|55
1644552300000|2022-02-11 04:05:00|356.77|356.62|356.87|356.72|356.97|356.77|356.77|356.62|43
1644552600000|2022-02-11 04:10:00|356.82|356.67|356.87|356.67|356.92|356.72|356.72|356.57|38
1644552900000|2022-02-11 04:15:00|356.82|356.72|356.67|356.52|356.87|356.72|356.67|356.52|72
1644553200000|2022-02-11 04:20:00|356.72|356.42|356.62|356.47|356.72|356.47|356.57|356.42|70
1644553500000|2022-02-11 04:25:00|356.57|356.42|356.67|356.47|356.72|356.57|356.52|356.37|117
1644553800000|2022-02-11 04:30:00|356.62|356.52|356.42|356.27|356.62|356.52|356.42|356.27|103
1644554100000|2022-02-11 04:35:00|356.47|356.32|356.42|356.27|356.52|356.37|356.32|356.17|95
1644554400000|2022-02-11 04:40:00|356.47|356.32|356.37|356.17|356.47|356.32|356.27|356.12|83
1644554700000|2022-02-11 04:45:00|356.32|356.22|356.27|356.12|356.37|356.22|356.22|356.07|103
1644555000000|2022-02-11 04:50:00|356.32|356.17|356.17|356.02|356.32|356.17|356.07|355.92|127
1644555300000|2022-02-11 04:55:00|356.12|355.97|356.22|356.07|356.27|356.12|356.07|355.92|124
1644555600000|2022-02-11 05:00:00|356.32|356.17|356.57|356.42|356.72|356.57|356.27|356.12|483
1644555900000|2022-02-11 05:05:00|356.52|356.37|356.37|356.22|356.67|356.52|356.32|356.17|194
1644556200000|2022-02-11 05:10:00|356.32|356.17|356.47|356.27|356.52|356.37|356.27|356.07|233
1644556500000|2022-02-11 05:15:00|356.42|356.32|356.72|356.57|356.77|356.62|356.27|356.12|181
1644556800000|2022-02-11 05:20:00|356.67|356.52|356.57|356.42|356.82|356.67|356.57|356.42|188
1644557100000|2022-02-11 05:25:00|356.52|356.37|356.77|356.57|356.82|356.67|356.47|356.32|281
1644557400000|2022-02-11 05:30:00|356.72|356.62|356.12|355.97|356.72|356.62|356.12|355.92|485
1644557700000|2022-02-11 05:35:00|356.07|355.92|355.37|355.17|356.07|355.92|355.22|355.07|669
1644558000000|2022-02-11 05:40:00|355.32|355.22|355.22|355.07|355.37|355.22|354.97|354.82|731
1644558300000|2022-02-11 05:45:00|355.27|355.12|355.22|355.07|355.37|355.22|355.12|354.97|465
1644558600000|2022-02-11 05:50:00|355.27|355.12|355.12|354.97|355.27|355.12|355.07|354.92|155
1644558900000|2022-02-11 05:55:00|355.07|354.92|355.22|355.07|355.32|355.17|355.02|354.87|188
1644559200000|2022-02-11 06:00:00|355.17|355.02|355.27|355.12|355.32|355.17|355.02|354.87|238
1644559500000|2022-02-11 06:05:00|355.22|355.07|355.17|355.02|355.32|355.17|355.12|354.97|253
1644559800000|2022-02-11 06:10:00|355.22|355.07|355.12|354.97|355.27|355.07|355.07|354.92|167
1644560100000|2022-02-11 06:15:00|355.17|355.02|355.27|355.12|355.27|355.12|355.02|354.87|167
1644560400000|2022-02-11 06:20:00|355.32|355.17|355.22|355.07|355.32|355.17|355.22|355.07|229
1644560700000|2022-02-11 06:25:00|355.27|355.12|355.27|355.12|355.27|355.12|355.22|355.02|111
1644561000000|2022-02-11 06:30:00|355.22|355.07|355.17|355.02|355.32|355.17|355.12|354.97|147
1644561300000|2022-02-11 06:35:00|355.12|354.97|355.32|355.12|355.32|355.17|355.12|354.97|170
1644561600000|2022-02-11 06:40:00|355.27|355.07|355.22|355.07|355.32|355.17|355.12|354.97|136
1644561900000|2022-02-11 06:45:00|355.27|355.12|355.32|355.17|355.32|355.17|355.22|355.02|314
1644562200000|2022-02-11 06:50:00|355.37|355.22|355.27|355.12|355.47|355.32|355.17|355.02|451
1644562500000|2022-02-11 06:55:00|355.32|355.07|355.32|355.17|355.42|355.27|355.22|355.02|336
1644562800000|2022-02-11 07:00:00|355.37|355.22|355.62|355.47|355.62|355.47|355.32|355.17|494
1644563100000|2022-02-11 07:05:00|355.57|355.42|355.62|355.47|355.67|355.52|355.52|355.37|418
1644563400000|2022-02-11 07:10:00|355.67|355.52|355.32|355.17|355.67|355.52|355.27|355.12|511
1644563700000|2022-02-11 07:15:00|355.37|355.22|355.42|355.27|355.47|355.32|355.32|355.17|458
1644564000000|2022-02-11 07:20:00|355.47|355.32|355.12|354.97|355.47|355.32|354.97|354.82|841
1644564300000|2022-02-11 07:25:00|355.17|355.02|354.72|354.52|355.22|355.02|354.67|354.52|761
1644564600000|2022-02-11 07:30:00|354.67|354.57|355.12|354.97|355.22|355.02|354.67|354.47|527
1644564900000|2022-02-11 07:35:00|355.17|355.02|355.92|355.72|355.97|355.82|355.12|354.97|347
1644565200000|2022-02-11 07:40:00|355.87|355.77|355.87|355.72|355.97|355.82|355.77|355.57|204
1644565500000|2022-02-11 07:45:00|355.82|355.67|356.07|355.87|356.07|355.92|355.82|355.67|195
1644565800000|2022-02-11 07:50:00|356.02|355.92|355.92|355.77|356.07|355.92|355.87|355.72|139
1644566100000|2022-02-11 07:55:00|355.97|355.82|356.12|355.92|356.12|355.97|355.97|355.82|137
1644566400000|2022-02-11 08:00:00|356.07|355.97|356.12|355.97|356.17|356.02|355.87|355.72|265
1644566700000|2022-02-11 08:05:00|356.17|356.02|356.47|356.32|356.47|356.32|356.12|355.97|284
1644567000000|2022-02-11 08:10:00|356.42|356.27|356.57|356.42|356.67|356.47|356.32|356.17|327
1644567300000|2022-02-11 08:15:00|356.62|356.47|356.47|356.32|356.67|356.52|356.37|356.22|248
1644567600000|2022-02-11 08:20:00|356.42|356.27|356.32|356.17|356.42|356.27|356.22|356.07|200
1644567900000|2022-02-11 08:25:00|356.27|356.12|356.42|356.27|356.42|356.27|356.22|356.07|204
1644568200000|2022-02-11 08:30:00|356.47|356.32|356.47|356.32|356.57|356.42|356.42|356.27|176
1644568500000|2022-02-11 08:35:00|356.52|356.37|356.27|356.07|356.52|356.37|356.22|356.07|180
1644568800000|2022-02-11 08:40:00|356.22|356.12|355.97|355.82|356.27|356.12|355.92|355.77|265
1644569100000|2022-02-11 08:45:00|356.02|355.87|355.92|355.77|356.12|355.92|355.82|355.67|195
1644569400000|2022-02-11 08:50:00|355.97|355.82|355.62|355.42|356.07|355.92|355.57|355.42|199
1644569700000|2022-02-11 08:55:00|355.57|355.47|355.32|355.12|355.82|355.62|355.22|355.07|616
1644570000000|2022-02-11 09:00:00|355.22|355.07|355.97|355.77|356.22|356.02|355.07|354.92|586
1644570300000|2022-02-11 09:05:00|356.07|355.87|356.07|355.92|356.22|356.07|355.97|355.82|258
1644570600000|2022-02-11 09:10:00|356.12|355.97|356.07|355.92|356.22|356.02|355.97|355.82|72
1644570900000|2022-02-11 09:15:00|356.12|355.97|356.17|355.97|356.22|356.07|356.12|355.87|43
1644571200000|2022-02-11 09:20:00|356.32|355.72|356.12|355.52|356.42|355.82|356.12|355.52|0
1644571500000|2022-02-11 09:25:00|356.22|355.62|356.12|355.52|356.22|355.62|356.12|355.52|8
1644571800000|2022-02-11 09:30:00|356.02|355.42|355.82|355.22|356.12|355.52|355.82|355.22|0
1644572100000|2022-02-11 09:35:00|355.72|355.12|355.92|355.32|355.92|355.32|355.72|355.12|0
1644572400000|2022-02-11 09:40:00|355.82|355.22|355.82|355.22|355.82|355.22|355.62|355.02|0
1644572700000|2022-02-11 09:45:00|355.92|355.32|355.82|355.22|356.02|355.42|355.82|355.22|0
1644573000000|2022-02-11 09:50:00|355.92|355.62|356.07|355.92|356.17|355.97|355.77|355.57|51
1644573300000|2022-02-11 09:55:00|356.12|355.97|356.07|355.87|356.12|355.97|355.97|355.77|5
1644573600000|2022-02-11 10:00:00|356.02|355.92|355.92|355.72|356.02|355.92|355.77|355.62|62
1644573900000|2022-02-11 10:05:00|355.87|355.77|355.92|355.77|355.97|355.82|355.72|355.57|27
1644574200000|2022-02-11 10:10:00|355.97|355.82|355.97|355.82|356.07|355.92|355.92|355.77|14
1644574500000|2022-02-11 10:15:00|356.02|355.87|356.02|355.87|356.12|355.97|356.02|355.87|7
1644574800000|2022-02-11 10:20:00|356.07|355.92|356.02|355.87|356.07|355.92|356.02|355.87|4
1644575100000|2022-02-11 10:25:00|356.07|355.82|356.02|355.82|356.07|355.87|355.97|355.77|0
1644575400000|2022-02-11 10:30:00|356.07|355.77|356.02|355.87|356.07|355.92|356.02|355.77|3
1644575700000|2022-02-11 10:35:00|356.07|355.92|356.07|355.87|356.07|355.92|356.02|355.87|3
1644576000000|2022-02-11 10:40:00|356.12|355.92|356.22|356.02|356.27|356.02|356.12|355.87|10
1644576300000|2022-02-11 10:45:00|356.27|355.97|356.17|355.97|356.27|356.02|356.12|355.92|1
1644576600000|2022-02-11 10:50:00|356.22|356.02|356.22|356.02|356.27|356.07|356.22|356.02|2
1644576900000|2022-02-11 10:55:00|356.27|356.07|356.47|356.27|356.47|356.27|356.17|356.07|31
1644577200000|2022-02-11 11:00:00|356.42|356.32|356.22|356.02|356.47|356.32|356.17|356.02|19
1644577500000|2022-02-11 11:05:00|356.27|356.07|356.12|355.97|356.27|356.07|356.07|355.92|1
1644577800000|2022-02-11 11:10:00|356.17|356.02|356.22|356.02|356.27|356.02|356.12|355.97|0
1644578100000|2022-02-11 11:15:00|356.27|355.97|356.17|355.92|356.27|355.97|356.12|355.92|1
1644578400000|2022-02-11 11:20:00|356.12|355.97|356.12|355.97|356.22|356.02|356.12|355.92|3
1644578700000|2022-02-11 11:25:00|356.07|355.92|356.17|356.02|356.17|356.02|355.87|355.72|12
1644579000000|2022-02-11 11:30:00|356.12|355.97|356.07|355.87|356.17|355.97|356.07|355.87|1
1644579300000|2022-02-11 11:35:00|356.12|355.82|356.32|356.17|356.42|356.27|356.07|355.82|10
1644579600000|2022-02-11 11:40:00|356.37|356.12|356.27|356.07|356.37|356.17|356.22|356.07|8
1644579900000|2022-02-11 11:45:00|356.22|356.12|356.22|356.02|356.27|356.12|356.12|355.97|35
1644580200000|2022-02-11 11:50:00|356.27|356.07|356.17|355.97|356.27|356.12|356.07|355.92|20
1644580500000|2022-02-11 11:55:00|356.22|356.02|356.27|356.12|356.32|356.12|356.22|355.97|1
1644580800000|2022-02-11 12:00:00|356.22|356.07|356.27|356.02|356.32|356.12|356.17|355.97|1
1644581100000|2022-02-11 12:05:00|356.22|355.97|356.42|356.22|356.42|356.22|356.22|355.97|4
1644581400000|2022-02-11 12:10:00|356.47|356.27|356.57|356.42|356.57|356.42|356.42|356.22|19
1644581700000|2022-02-11 12:15:00|356.62|356.47|356.62|356.47|356.67|356.52|356.57|356.42|30
1644582000000|2022-02-11 12:20:00|356.67|356.52|356.52|356.37|356.72|356.57|356.52|356.37|61
1644582300000|2022-02-11 12:25:00|356.62|356.42|356.92|356.77|356.97|356.82|356.57|356.37|72
1644582600000|2022-02-11 12:30:00|356.87|356.72|356.72|356.57|356.97|356.77|356.72|356.57|63
1644582900000|2022-02-11 12:35:00|356.67|356.47|356.77|356.57|356.82|356.67|356.67|356.47|9
1644583200000|2022-02-11 12:40:00|356.72|356.62|356.72|356.52|356.87|356.67|356.67|356.52|7
1644583500000|2022-02-11 12:45:00|356.67|356.57|356.77|356.57|356.77|356.57|356.67|356.47|1
1644583800000|2022-02-11 12:50:00|356.72|356.52|356.72|356.52|356.77|356.57|356.72|356.52|0
1644584100000|2022-02-11 12:55:00|356.67|356.57|356.77|356.57|356.77|356.57|356.67|356.52|2
1644584400000|2022-02-11 13:00:00|356.72|356.52|356.67|356.52|356.77|356.57|356.62|356.47|3
1644584700000|2022-02-11 13:05:00|356.62|356.47|356.82|356.62|356.87|356.67|356.62|356.47|1
1644585000000|2022-02-11 13:10:00|356.77|356.67|357.02|356.87|357.07|356.92|356.77|356.62|14
1644585300000|2022-02-11 13:15:00|357.07|356.82|357.12|356.97|357.12|356.97|356.97|356.77|8
1644585600000|2022-02-11 13:20:00|357.07|356.92|357.07|356.92|357.27|357.12|357.07|356.92|39
1644585900000|2022-02-11 13:25:00|357.02|356.87|357.12|356.92|357.12|356.92|357.02|356.82|1
1644586200000|2022-02-11 13:30:00|357.17|356.97|357.17|356.97|357.22|357.07|357.07|356.87|17
1644586500000|2022-02-11 13:35:00|357.22|357.02|357.17|356.97|357.22|357.07|357.07|356.92|18
1644586800000|2022-02-11 13:40:00|357.12|357.02|357.07|356.92|357.32|357.17|357.07|356.92|32
1644587100000|2022-02-11 13:45:00|357.02|356.87|357.27|357.07|357.27|357.07|356.97|356.77|5
1644587400000|2022-02-11 13:50:00|357.22|357.12|357.22|357.07|357.42|357.22|357.17|357.02|20
1644587700000|2022-02-11 13:55:00|357.17|357.02|357.02|356.87|357.22|357.07|357.02|356.87|18
1644588000000|2022-02-11 14:00:00|357.07|356.92|357.22|357.02|357.22|357.07|357.07|356.87|28
1644588300000|2022-02-11 14:05:00|357.17|356.97|357.07|356.87|357.22|357.02|357.02|356.87|9
1644588600000|2022-02-11 14:10:00|357.02|356.92|357.02|356.87|357.17|356.97|357.02|356.87|3
1644588900000|2022-02-11 14:15:00|357.07|356.82|356.97|356.82|357.12|356.92|356.97|356.82|9
1644589200000|2022-02-11 14:20:00|357.02|356.77|356.87|356.67|357.02|356.82|356.87|356.67|33
1644589500000|2022-02-11 14:25:00|356.82|356.72|356.72|356.57|356.97|356.82|356.72|356.57|22
1644589800000|2022-02-11 14:30:00|356.67|356.52|356.87|356.72|357.12|356.97|356.52|356.37|193
1644590100000|2022-02-11 14:35:00|356.82|356.67|356.77|356.62|357.07|356.87|356.57|356.37|67
1644590400000|2022-02-11 14:40:00|356.82|356.67|356.97|356.77|357.02|356.87|356.62|356.47|87
1644590700000|2022-02-11 14:45:00|357.02|356.82|357.62|357.47|357.87|357.72|357.02|356.82|112
1644591000000|2022-02-11 14:50:00|357.67|357.42|357.17|357.02|357.72|357.52|357.17|356.97|79
1644591300000|2022-02-11 14:55:00|357.22|357.07|357.12|356.72|357.27|357.12|356.52|356.37|76
1644591600000|2022-02-11 15:00:00|357.17|356.77|357.17|356.97|357.37|357.17|356.77|356.47|42
1644591900000|2022-02-11 15:05:00|357.22|357.02|357.27|357.02|357.52|357.32|357.17|356.92|27
1644592200000|2022-02-11 15:10:00|357.22|357.07|357.07|356.87|357.42|357.22|356.77|356.57|24
1644592500000|2022-02-11 15:15:00|357.02|356.82|357.22|357.07|357.27|357.12|356.92|356.77|37
1644592800000|2022-02-11 15:20:00|357.27|357.02|357.37|357.22|357.42|357.22|357.12|356.97|40
1644593100000|2022-02-11 15:25:00|357.42|357.27|357.57|357.42|357.67|357.47|357.37|357.22|19
1644593400000|2022-02-11 15:30:00|357.62|357.37|357.62|357.42|357.82|357.67|357.47|357.32|23
1644593700000|2022-02-11 15:35:00|357.57|357.37|358.07|357.82|358.12|357.92|357.57|357.37|16
1644594000000|2022-02-11 15:40:00|358.12|357.87|358.07|357.87|358.17|357.97|357.97|357.77|26
1644594300000|2022-02-11 15:45:00|358.02|357.92|357.92|357.72|358.12|357.92|357.77|357.62|20
1644594600000|2022-02-11 15:50:00|357.97|357.77|357.92|357.72|358.02|357.82|357.62|357.47|13
1644594900000|2022-02-11 15:55:00|357.87|357.67|357.72|357.52|358.02|357.82|357.62|357.47|52
1644595200000|2022-02-11 16:00:00|357.67|357.47|358.02|357.87|358.07|357.92|357.67|357.47|32
1644595500000|2022-02-11 16:05:00|357.97|357.82|357.52|357.37|358.02|357.87|357.47|357.32|79
1644595800000|2022-02-11 16:10:00|357.57|357.32|357.37|357.22|357.62|357.47|357.37|357.22|29
1644596100000|2022-02-11 16:15:00|357.32|357.17|357.37|357.17|357.42|357.27|357.12|356.92|53
1644596400000|2022-02-11 16:20:00|357.42|357.22|357.52|357.32|357.62|357.47|357.37|357.17|15
1644596700000|2022-02-11 16:25:00|357.47|357.37|357.52|357.32|357.57|357.42|357.32|357.12|40
1644597000000|2022-02-11 16:30:00|357.57|357.37|357.52|357.32|357.77|357.62|357.42|357.27|36
1644597300000|2022-02-11 16:35:00|357.57|357.37|356.92|356.77|357.57|357.42|356.92|356.72|105
1644597600000|2022-02-11 16:40:00|356.97|356.82|356.72|356.57|357.07|356.87|356.62|356.42|45
1644597900000|2022-02-11 16:45:00|356.77|356.52|357.02|356.87|357.12|356.97|356.67|356.52|37
1644598200000|2022-02-11 16:50:00|357.07|356.92|357.17|356.97|357.27|357.12|356.87|356.67|11
1644598500000|2022-02-11 16:55:00|357.22|357.02|357.52|357.27|357.52|357.32|357.17|356.97|14
1644598800000|2022-02-11 17:00:00|357.47|357.22|357.47|357.22|357.52|357.37|357.22|357.07|40
1644599100000|2022-02-11 17:05:00|357.42|357.17|357.32|357.07|357.47|357.22|357.17|357.02|13
1644599400000|2022-02-11 17:10:00|357.27|357.22|357.52|357.27|357.52|357.27|357.27|357.22|4
1644599700000|2022-02-11 17:15:00|357.47|357.22|357.27|357.02|357.52|357.27|357.27|357.02|13
1644600000000|2022-02-11 17:20:00|357.22|357.07|357.07|356.87|357.22|357.07|356.97|356.77|10
1644600300000|2022-02-11 17:25:00|357.02|356.92|357.27|357.07|357.42|357.22|357.02|356.92|15
1644600600000|2022-02-11 17:30:00|357.22|357.12|357.27|357.07|357.42|357.27|357.22|357.02|54
1644600900000|2022-02-11 17:35:00|357.22|357.12|357.32|357.17|357.32|357.17|357.22|357.02|36
1644601200000|2022-02-11 17:40:00|357.37|357.22|357.17|357.02|357.42|357.27|357.12|356.97|36
1644601500000|2022-02-11 17:45:00|357.22|356.97|357.12|356.87|357.22|357.02|356.92|356.77|15
1644601800000|2022-02-11 17:50:00|357.07|356.82|356.62|356.47|357.07|356.82|356.62|356.47|30
1644602100000|2022-02-11 17:55:00|356.67|356.67|356.87|356.67|356.87|356.67|356.62|356.67|14
1644602400000|2022-02-11 18:00:00|356.92|356.62|356.87|356.67|356.97|356.67|356.67|356.52|57
1644602700000|2022-02-11 18:05:00|356.82|356.72|357.27|357.07|357.32|357.07|356.82|356.72|14
1644603000000|2022-02-11 18:10:00|357.32|356.97|357.07|356.82|357.32|356.97|356.97|356.77|57
1644603300000|2022-02-11 18:15:00|357.12|356.87|357.07|356.82|357.12|356.87|357.07|356.72|1
1644603600000|2022-02-11 18:20:00|357.02|356.87|356.87|356.67|357.07|356.87|356.77|356.62|32
1644603900000|2022-02-11 18:25:00|356.92|356.62|356.67|356.37|356.92|356.62|356.57|356.37|18
1644604200000|2022-02-11 18:30:00|356.47|356.32|355.92|355.72|356.47|356.32|355.87|355.72|62
1644604500000|2022-02-11 18:35:00|355.87|355.67|355.22|355.07|355.87|355.67|355.22|355.07|62
1644604800000|2022-02-11 18:40:00|355.17|355.02|354.72|354.52|355.57|355.37|354.72|354.52|216
1644605100000|2022-02-11 18:45:00|354.67|354.47|354.22|354.02|354.72|354.47|353.92|353.77|358
1644605400000|2022-02-11 18:50:00|354.27|354.07|354.52|354.32|354.57|354.37|353.82|353.67|221
1644605700000|2022-02-11 18:55:00|354.57|354.37|353.67|353.47|354.57|354.37|353.37|353.22|296
1644606000000|2022-02-11 19:00:00|353.62|353.42|353.57|353.17|353.97|353.77|353.27|353.12|59
1644606300000|2022-02-11 19:05:00|353.52|353.12|353.47|353.22|353.92|353.67|353.07|352.92|44
1644606600000|2022-02-11 19:10:00|353.62|353.27|353.82|353.57|353.82|353.67|353.42|353.17|27
1644606900000|2022-02-11 19:15:00|353.77|353.52|354.47|354.32|354.62|354.37|353.77|353.52|56
1644607200000|2022-02-11 19:20:00|354.42|354.27|354.22|354.02|354.67|354.42|354.22|353.97|47
1644607500000|2022-02-11 19:25:00|354.27|353.97|353.77|353.57|354.27|354.07|353.62|353.47|14
1644607800000|2022-02-11 19:30:00|353.82|353.62|353.82|353.42|353.92|353.67|353.37|353.17|14
1644608100000|2022-02-11 19:35:00||353.32||353.42||353.42||353.32|5
1644608400000|2022-02-11 19:40:00|353.77|353.37|353.32|353.12|353.77|353.42|353.27|353.12|35
1644608700000|2022-02-11 19:45:00|353.37|353.17|353.22|352.97|353.42|353.17|353.17|352.97|32
1644609000000|2022-02-11 19:50:00|353.17|352.92|353.02|352.77|353.22|352.97|352.92|352.62|31
1644609300000|2022-02-11 19:55:00|352.97|353.07|353.17|352.77|353.27|353.07|352.97|352.77|13
1644609600000|2022-02-11 20:00:00|353.22|353.82|354.02|353.72|354.12|353.82|353.17|353.72|12
1644609900000|2022-02-11 20:05:00|354.07|353.67|353.47|353.17|354.12|353.82|353.37|353.17|19
1644610200000|2022-02-11 20:10:00|353.42|353.22|353.37|353.17|353.42|353.27|353.27|353.02|7
1644610500000|2022-02-11 20:15:00|353.42|353.12|353.17|352.87|353.57|353.12|353.12|352.87|20
1644610800000|2022-02-11 20:20:00|353.12|352.92|352.82|352.62|353.12|352.92|352.72|352.57|39
1644611100000|2022-02-11 20:25:00|352.87|352.67|353.17|352.92|353.22|352.97|352.82|352.62|8
1644611400000|2022-02-11 20:30:00|353.12|352.87|353.17|352.92|353.22|352.97|352.77|352.57|8
1644611700000|2022-02-11 20:35:00|353.12|352.97|352.77|352.52|353.17|352.97|352.67|352.52|21
1644612000000|2022-02-11 20:40:00|352.72|352.57|353.17|352.77|353.17|352.82|352.47|352.32|31
1644612300000|2022-02-11 20:45:00|353.22|352.82|353.72|353.17|353.77|353.42|353.17|352.82|12
1644612600000|2022-02-11 20:50:00|353.77|353.22|353.57|353.17|353.77|353.42|353.47|353.17|4
1644612900000|2022-02-11 20:55:00|353.62|353.32|353.22|352.77|354.12|353.77|353.22|352.77|38
1644613200000|2022-02-11 21:00:00|353.27|352.82|353.67|353.37|353.87|353.42|353.17|352.72|81
1644613500000|2022-02-11 21:05:00|353.57|353.27|353.37|352.47|353.82|353.42|352.92|352.47|29
1644613800000|2022-02-11 21:10:00|352.97|352.37|353.12|352.52|353.37|352.62|352.72|352.37|11
1644614100000|2022-02-11 21:15:00|353.02|352.42|353.02|352.42|353.12|352.52|353.02|352.42|0
1644614400000|2022-02-11 21:20:00|353.12|352.52|353.22|352.62|353.32|352.72|353.12|352.52|0
1644614700000|2022-02-11 21:25:00|353.12|352.52|353.52|352.92|353.52|352.92|353.12|352.52|0
1644615000000|2022-02-11 21:30:00|353.62|353.02|353.62|353.02|353.82|353.22|353.52|352.92|0
1644615300000|2022-02-11 21:35:00|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1644615600000|2022-02-11 21:40:00|353.52|352.92|353.52|352.92|353.52|352.92|353.42|352.82|0
1644615900000|2022-02-11 21:45:00|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1644616200000|2022-02-11 21:50:00|353.42|352.82|353.42|352.82|353.52|352.92|353.32|352.72|0
1644616500000|2022-02-11 21:55:00|353.52|352.92|353.42|352.82|353.52|352.92|353.32|352.72|0
1644793200000|2022-02-13 23:00:00|352.92|352.32|352.72|352.12|353.12|352.52|352.62|352.02|0
1644793500000|2022-02-13 23:05:00|352.62|352.02|352.72|352.12|352.82|352.22|352.32|351.72|0
1644793800000|2022-02-13 23:10:00|352.62|352.02|352.32|351.72|352.82|352.22|352.32|351.72|0
1644794100000|2022-02-13 23:15:00|352.42|351.82|352.72|352.12|352.82|352.22|352.42|351.82|0
1644794400000|2022-02-13 23:20:00|352.62|352.02|352.52|351.92|352.82|352.22|352.52|351.92|0
1644794700000|2022-02-13 23:25:00|352.62|352.02|352.62|352.02|352.72|352.12|352.52|351.92|0
1644795000000|2022-02-13 23:30:00|352.52|351.92|352.52|351.92|352.72|352.12|352.42|351.82|0
1644795300000|2022-02-13 23:35:00|352.62|352.02|352.52|351.92|352.62|352.02|352.42|351.82|0
1644795600000|2022-02-13 23:40:00|352.62|352.02|352.62|352.02|352.62|352.02|352.52|351.92|0
1644795900000|2022-02-13 23:45:00|352.72|352.12|353.12|352.52|353.22|352.62|352.72|352.12|0
1644796200000|2022-02-13 23:50:00|353.32|352.72|353.42|352.82|353.52|352.92|353.22|352.62|0
1644796500000|2022-02-13 23:55:00|353.32|352.72|353.32|352.72|353.52|352.92|353.32|352.72|0
1644796800000|2022-02-14 00:00:00|353.42|352.82|353.52|352.92|353.52|352.92|353.32|352.72|0
1644797100000|2022-02-14 00:05:00|353.42|352.82|353.52|352.92|353.72|353.12|353.22|352.62|0
1644797400000|2022-02-14 00:10:00|353.42|352.82|353.62|353.02|353.62|353.02|353.42|352.82|0
1644797700000|2022-02-14 00:15:00|353.52|352.92|353.52|352.92|353.62|353.02|353.42|352.82|0
1644798000000|2022-02-14 00:20:00|353.42|352.82|353.32|352.72|353.52|352.92|353.22|352.62|0
1644798300000|2022-02-14 00:25:00|353.22|352.62|353.52|352.92|353.52|352.92|353.22|352.62|0
1644798600000|2022-02-14 00:30:00|354.07|353.22|353.57|353.37|354.47|354.22|353.47|353.22|834
1644798900000|2022-02-14 00:35:00|353.52|353.32|353.47|353.27|353.77|353.57|353.17|352.97|374
1644799200000|2022-02-14 00:40:00|353.42|353.22|353.77|353.57|353.77|353.62|353.27|353.12|194
1644799500000|2022-02-14 00:45:00|353.72|353.52|354.02|353.82|354.07|353.87|353.47|353.32|362
1644799800000|2022-02-14 00:50:00|354.07|353.92|354.22|354.02|354.47|354.27|353.97|353.82|281
1644800100000|2022-02-14 00:55:00|354.27|354.07|354.52|354.37|354.92|354.72|354.17|354.02|356
1644800400000|2022-02-14 01:00:00|354.42|354.22|353.77|353.57|354.82|354.67|353.62|353.47|678
1644800700000|2022-02-14 01:05:00|353.72|353.52|354.12|353.92|354.12|353.97|353.52|353.37|363
1644801000000|2022-02-14 01:10:00|354.07|353.97|353.62|353.47|354.22|354.07|353.62|353.47|289
1644801300000|2022-02-14 01:15:00|353.57|353.42|353.17|353.02|353.77|353.62|353.02|352.87|535
1644801600000|2022-02-14 01:20:00|353.12|352.97|352.67|352.52|353.32|353.17|352.62|352.47|532
1644801900000|2022-02-14 01:25:00|352.72|352.57|352.52|352.37|352.77|352.62|352.27|352.07|351
1644802200000|2022-02-14 01:30:00|352.42|352.32|353.27|353.12|353.32|353.12|352.32|352.17|352
1644802500000|2022-02-14 01:35:00|353.22|353.07|353.22|353.07|353.67|353.52|353.17|352.97|310
1644802800000|2022-02-14 01:40:00|353.17|353.02|353.17|353.02|353.17|353.02|352.67|352.47|197
1644803100000|2022-02-14 01:45:00|353.12|352.97|352.92|352.72|353.27|353.07|352.87|352.72|94
1644803400000|2022-02-14 01:50:00|352.97|352.77|352.87|352.72|353.07|352.92|352.87|352.67|137
1644803700000|2022-02-14 01:55:00|352.82|352.67|352.97|352.82|353.17|352.97|352.77|352.62|83
1644804000000|2022-02-14 02:00:00|353.02|352.87|353.17|352.97|353.37|353.17|352.87|352.67|120
1644804300000|2022-02-14 02:05:00|353.12|353.02|353.37|353.22|353.52|353.37|353.07|352.87|146
1644804600000|2022-02-14 02:10:00|353.32|353.17|353.62|353.47|353.67|353.47|353.32|353.12|76
1644804900000|2022-02-14 02:15:00|353.67|353.52|353.82|353.67|353.82|353.67|353.47|353.32|143
1644805200000|2022-02-14 02:20:00|353.77|353.62|353.97|353.82|353.97|353.82|353.72|353.57|121
1644805500000|2022-02-14 02:25:00|354.02|353.77|354.27|354.12|354.37|354.22|353.92|353.77|190
1644805800000|2022-02-14 02:30:00|354.32|354.17|354.78|354.63|354.83|354.68|354.27|354.12|245
1644806100000|2022-02-14 02:35:00|354.83|354.68|354.88|354.73|354.88|354.73|354.68|354.53|201
1644806400000|2022-02-14 02:40:00|354.83|354.68|355.28|355.13|355.28|355.13|354.83|354.68|207
1644806700000|2022-02-14 02:45:00|355.33|355.08|355.48|355.33|355.48|355.33|355.23|355.08|138
1644807000000|2022-02-14 02:50:00|355.43|355.28|355.53|355.33|355.53|355.38|355.33|355.18|109
1644807300000|2022-02-14 02:55:00|355.48|355.38|355.63|355.48|355.63|355.48|355.48|355.38|88
1644807600000|2022-02-14 03:00:00|355.58|355.43|355.63|355.48|355.88|355.73|355.53|355.38|301
1644807900000|2022-02-14 03:05:00|355.58|355.43|355.73|355.58|355.83|355.68|355.53|355.38|199
1644808200000|2022-02-14 03:10:00|355.78|355.63|355.18|355.03|356.03|355.88|355.18|355.03|303
1644808500000|2022-02-14 03:15:00|355.13|354.98|355.13|354.98|355.38|355.23|354.98|354.83|152
1644808800000|2022-02-14 03:20:00|355.18|355.03|355.18|355.03|355.28|355.13|355.08|354.88|91
1644809100000|2022-02-14 03:25:00|355.13|354.98|355.18|355.03|355.23|355.08|355.08|354.93|60
1644809400000|2022-02-14 03:30:00|355.23|355.08|355.13|354.98|355.33|355.18|355.08|354.93|121
1644809700000|2022-02-14 03:35:00|355.08|354.93|354.83|354.68|355.13|354.93|354.83|354.68|116
1644810000000|2022-02-14 03:40:00|354.88|354.63|355.08|354.93|355.08|354.93|354.73|354.58|174
1644810300000|2022-02-14 03:45:00|355.13|354.98|355.28|355.08|355.38|355.23|355.03|354.88|347
1644810600000|2022-02-14 03:50:00|355.23|355.03|355.33|355.18|355.43|355.23|355.18|355.03|103
1644810900000|2022-02-14 03:55:00|355.28|355.13|355.63|355.48|355.68|355.53|355.18|355.03|119
1644811200000|2022-02-14 04:00:00|355.58|355.43|355.48|355.33|355.73|355.58|355.48|355.28|99
1644811500000|2022-02-14 04:05:00|355.53|355.28|355.48|355.33|355.63|355.48|355.43|355.28|88
1644811800000|2022-02-14 04:10:00|355.53|355.28|355.43|355.28|355.58|355.38|355.43|355.23|54
1644812100000|2022-02-14 04:15:00|355.48|355.23|355.43|355.28|355.48|355.33|355.38|355.23|59
1644812400000|2022-02-14 04:20:00|355.38|355.23|355.38|355.23|355.43|355.28|355.38|355.23|40
1644812700000|2022-02-14 04:25:00|355.33|355.18|355.28|355.13|355.38|355.23|355.23|355.08|67
1644813000000|2022-02-14 04:30:00|355.33|355.18|355.33|355.18|355.38|355.23|355.28|355.13|49
1644813300000|2022-02-14 04:35:00|355.23|355.08|355.23|355.08|355.33|355.13|355.23|355.08|49
1644813600000|2022-02-14 04:40:00|355.18|355.03|355.13|354.98|355.28|355.13|355.13|354.98|94
1644813900000|2022-02-14 04:45:00|355.08|354.93|355.08|354.93|355.13|354.98|355.03|354.88|86
1644814200000|2022-02-14 04:50:00|355.03|354.88|355.03|354.88|355.13|354.93|354.93|354.78|146
1644814500000|2022-02-14 04:55:00|355.08|354.93|355.23|355.03|355.23|355.08|355.08|354.93|43
1644814800000|2022-02-14 05:00:00|355.28|355.08|355.68|355.53|355.78|355.58|355.18|355.03|168
1644815100000|2022-02-14 05:05:00|355.63|355.48|355.53|355.38|355.63|355.48|355.53|355.38|101
1644815400000|2022-02-14 05:10:00|355.58|355.43|355.63|355.48|355.68|355.53|355.53|355.33|100
1644815700000|2022-02-14 05:15:00|355.58|355.43|355.88|355.73|355.88|355.73|355.58|355.43|99
1644816000000|2022-02-14 05:20:00|355.83|355.68|355.73|355.58|355.88|355.73|355.73|355.58|45
1644816300000|2022-02-14 05:25:00|355.78|355.63|355.98|355.78|355.98|355.83|355.78|355.58|66
1644816600000|2022-02-14 05:30:00|355.93|355.83|355.73|355.53|356.08|355.93|355.68|355.53|81
1644816900000|2022-02-14 05:35:00|355.68|355.58|355.68|355.53|355.78|355.63|355.58|355.43|65
1644817200000|2022-02-14 05:40:00|355.63|355.48|355.58|355.43|355.73|355.58|355.53|355.38|123
1644817500000|2022-02-14 05:45:00|355.53|355.38|355.33|355.13|355.58|355.43|355.18|354.98|90
1644817800000|2022-02-14 05:50:00|355.28|355.08|355.53|355.38|355.53|355.38|355.28|355.08|36
1644818100000|2022-02-14 05:55:00|355.58|355.43|355.28|355.13|355.58|355.43|355.18|355.03|96
1644818400000|2022-02-14 06:00:00|355.23|355.08|355.13|354.98|355.38|355.18|355.08|354.93|293
1644818700000|2022-02-14 06:05:00|355.18|355.08|355.38|355.23|355.43|355.28|355.18|355.03|130
1644819000000|2022-02-14 06:10:00|355.43|355.18|355.33|355.18|355.43|355.23|355.33|355.18|75
1644819300000|2022-02-14 06:15:00|355.28|355.13|355.33|355.18|355.38|355.23|355.28|355.13|79
1644819600000|2022-02-14 06:20:00|355.38|355.23|355.38|355.23|355.38|355.23|355.28|355.13|89
1644819900000|2022-02-14 06:25:00|355.33|355.18|355.23|355.08|355.38|355.23|355.18|355.03|178
1644820200000|2022-02-14 06:30:00|355.28|355.13|355.23|355.08|355.28|355.13|355.13|354.98|55
1644820500000|2022-02-14 06:35:00|355.18|355.03|355.08|354.93|355.18|355.03|355.08|354.88|36
1644820800000|2022-02-14 06:40:00|355.13|355.03|355.23|355.08|355.28|355.13|355.08|354.98|121
1644821100000|2022-02-14 06:45:00|355.18|355.03|355.48|355.33|355.48|355.33|355.13|354.98|85
1644821400000|2022-02-14 06:50:00|355.53|355.38|355.48|355.33|355.58|355.43|355.43|355.28|62
1644821700000|2022-02-14 06:55:00|355.53|355.38|355.53|355.38|355.58|355.43|355.48|355.33|63
1644822000000|2022-02-14 07:00:00|355.58|355.43|355.03|354.88|355.68|355.48|354.98|354.83|294
1644822300000|2022-02-14 07:05:00|354.98|354.83|354.93|354.78|354.98|354.83|354.58|354.38|272
1644822600000|2022-02-14 07:10:00|354.88|354.73|355.03|354.83|355.03|354.83|354.68|354.53|332
1644822900000|2022-02-14 07:15:00|355.08|354.88|355.03|354.88|355.28|355.08|355.03|354.88|147
1644823200000|2022-02-14 07:20:00|355.08|354.83|354.83|354.68|355.08|354.93|354.78|354.63|135
1644823500000|2022-02-14 07:25:00|354.78|354.63|354.93|354.78|355.08|354.93|354.78|354.63|75
1644823800000|2022-02-14 07:30:00|354.88|354.73|354.88|354.73|354.98|354.78|354.78|354.63|198
1644824100000|2022-02-14 07:35:00|354.83|354.68|354.93|354.78|354.93|354.78|354.83|354.68|99
1644824400000|2022-02-14 07:40:00|354.88|354.73|355.03|354.88|355.08|354.93|354.88|354.73|129
1644824700000|2022-02-14 07:45:00|354.98|354.83|354.88|354.73|355.03|354.88|354.88|354.73|104
1644825000000|2022-02-14 07:50:00|354.93|354.78|355.13|354.98|355.18|355.03|354.83|354.63|192
1644825300000|2022-02-14 07:55:00|355.08|354.93|354.93|354.78|355.18|355.03|354.93|354.78|124
1644825600000|2022-02-14 08:00:00|354.88|354.73|354.23|354.08|354.93|354.78|354.18|354.03|505
1644825900000|2022-02-14 08:05:00|354.18|354.03|355.18|355.03|355.23|355.03|354.18|354.03|391
1644826200000|2022-02-14 08:10:00|355.28|355.08|354.53|354.33|355.28|355.08|354.43|354.28|436
1644826500000|2022-02-14 08:15:00|354.48|354.38|354.53|354.38|354.73|354.58|354.43|354.28|287
1644826800000|2022-02-14 08:20:00|354.58|354.43|353.88|353.73|354.63|354.48|353.83|353.68|598
1644827100000|2022-02-14 08:25:00|353.83|353.68|353.48|353.33|353.93|353.78|353.43|353.28|576
1644827400000|2022-02-14 08:30:00|353.53|353.38|353.23|353.08|353.68|353.48|353.18|353.03|486
1644827700000|2022-02-14 08:35:00|353.18|353.03|352.98|352.83|353.58|353.38|352.98|352.83|515
1644828000000|2022-02-14 08:40:00|353.03|352.88|353.38|353.23|353.63|353.43|353.03|352.83|399
1644828300000|2022-02-14 08:45:00|353.43|353.28|353.03|352.88|353.48|353.33|353.03|352.88|293
1644828600000|2022-02-14 08:50:00|352.98|352.83|352.98|352.83|353.53|353.33|352.93|352.78|340
1644828900000|2022-02-14 08:55:00|353.03|352.88|352.53|352.38|353.18|353.03|352.43|352.28|539
1644829200000|2022-02-14 09:00:00|352.22|352.07|352.67|352.47|352.82|352.67|351.97|351.77|1062
1644829500000|2022-02-14 09:05:00|352.72|352.52|352.87|352.72|353.02|352.82|352.57|352.37|377
1644829800000|2022-02-14 09:10:00|352.92|352.62|352.87|352.72|353.07|352.87|352.72|352.57|166
1644830100000|2022-02-14 09:15:00|352.92|352.77|353.52|353.37|353.52|353.37|352.87|352.67|318
1644830400000|2022-02-14 09:20:00|353.62|353.02|353.92|353.32|353.92|353.32|353.62|353.02|0
1644830700000|2022-02-14 09:25:00|354.02|353.42|353.82|353.22|354.12|353.52|353.72|353.12|27
1644831000000|2022-02-14 09:30:00|353.92|353.32|353.62|353.02|354.02|353.42|353.52|352.92|0
1644831300000|2022-02-14 09:35:00|353.72|353.12|353.32|352.72|353.72|353.12|353.22|352.62|0
1644831600000|2022-02-14 09:40:00|353.22|352.62|353.02|352.42|353.32|352.72|352.92|352.32|0
1644831900000|2022-02-14 09:45:00|352.92|352.32|353.02|352.42|353.32|352.72|352.92|352.32|0
1644832200000|2022-02-14 09:50:00|352.97|352.62|352.52|352.37|352.97|352.72|352.52|352.37|185
1644832500000|2022-02-14 09:55:00|352.57|352.42|352.42|352.22|352.57|352.42|352.27|352.07|83
1644832800000|2022-02-14 10:00:00|352.47|352.27|352.57|352.37|352.57|352.42|352.07|351.92|61
1644833100000|2022-02-14 10:05:00|352.52|352.32|352.77|352.57|352.92|352.72|352.47|352.32|90
1644833400000|2022-02-14 10:10:00|352.72|352.52|352.57|352.42|352.77|352.57|352.47|352.27|167
1644833700000|2022-02-14 10:15:00|352.62|352.47|352.42|352.27|352.67|352.52|352.37|352.22|66
1644834000000|2022-02-14 10:20:00|352.47|352.32|352.77|352.57|352.77|352.57|352.37|352.22|14
1644834300000|2022-02-14 10:25:00|352.72|352.62|353.07|352.87|353.12|352.87|352.67|352.47|19
1644834600000|2022-02-14 10:30:00|353.02|352.82|352.87|352.67|353.02|352.87|352.77|352.62|13
1644834900000|2022-02-14 10:35:00|352.82|352.62|353.22|353.07|353.22|353.07|352.82|352.62|27
1644835200000|2022-02-14 10:40:00|353.17|353.02|353.02|352.77|353.27|353.12|352.97|352.77|26
1644835500000|2022-02-14 10:45:00|352.97|352.82|353.47|353.22|353.62|353.42|352.97|352.77|21
1644835800000|2022-02-14 10:50:00|353.42|353.27|353.27|353.07|353.57|353.37|353.27|353.07|5
1644836100000|2022-02-14 10:55:00|353.22|353.02|353.12|352.92|353.27|353.02|353.07|352.87|3
1644836400000|2022-02-14 11:00:00|353.07|352.87|353.12|352.87|353.17|353.02|352.97|352.77|17
1644836700000|2022-02-14 11:05:00|353.07|352.92|353.17|352.87|353.17|352.92|353.02|352.87|1
1644837000000|2022-02-14 11:10:00|353.22|352.92|353.07|352.87|353.27|353.07|352.92|352.77|7
1644837300000|2022-02-14 11:15:00|353.02|352.82|353.07|352.87|353.17|352.92|353.02|352.77|6
1644837600000|2022-02-14 11:20:00|353.12|352.92|353.27|353.07|353.37|353.17|353.07|352.92|18
1644837900000|2022-02-14 11:25:00|353.22|353.02|353.32|353.12|353.47|353.27|353.12|352.92|9
1644838200000|2022-02-14 11:30:00|353.37|353.17|353.12|352.87|353.37|353.17|353.07|352.87|7
1644838500000|2022-02-14 11:35:00|353.07|352.92|353.32|353.12|353.37|353.17|353.07|352.87|6
1644838800000|2022-02-14 11:40:00|353.37|353.17|353.42|353.22|353.42|353.27|353.32|353.12|8
1644839100000|2022-02-14 11:45:00|353.37|353.17|353.42|353.22|353.42|353.27|353.27|353.07|4
1644839400000|2022-02-14 11:50:00|353.37|353.17|353.57|353.37|353.62|353.42|353.37|353.17|8
1644839700000|2022-02-14 11:55:00|353.62|353.42|353.37|353.22|353.62|353.47|353.32|353.17|10
1644840000000|2022-02-14 12:00:00|353.42|353.27|353.22|353.02|353.42|353.27|353.17|352.92|7
1644840300000|2022-02-14 12:05:00|353.17|352.97|353.12|352.87|353.22|353.02|353.12|352.87|0
1644840600000|2022-02-14 12:10:00|353.07|352.82|353.07|352.82|353.12|352.87|353.07|352.77|1
1644840900000|2022-02-14 12:15:00|353.12|352.87|353.07|352.92|353.12|352.92|353.07|352.82|3
1644841200000|2022-02-14 12:20:00|353.12|352.87|353.07|352.82|353.12|352.97|353.02|352.82|13
1644841500000|2022-02-14 12:25:00|353.12|352.87|353.02|352.82|353.17|353.02|352.97|352.77|23
1644841800000|2022-02-14 12:30:00|352.97|352.87|353.27|353.07|353.37|353.22|352.97|352.82|49
1644842100000|2022-02-14 12:35:00|353.22|353.02|354.67|354.47|354.67|354.47|353.22|353.02|73
1644842400000|2022-02-14 12:40:00|354.62|354.42|355.02|354.87|355.22|355.07|354.62|354.42|41
1644842700000|2022-02-14 12:45:00|355.12|354.82|354.97|354.77|355.72|355.52|354.97|354.77|150
1644843000000|2022-02-14 12:50:00|354.92|354.82|354.67|354.52|355.12|354.92|354.62|354.42|15
1644843300000|2022-02-14 12:55:00|354.72|354.57|354.77|354.52|354.97|354.77|354.72|354.47|25
1644843600000|2022-02-14 13:00:00|354.82|354.57|354.92|354.67|355.22|355.02|354.77|354.52|14
1644843900000|2022-02-14 13:05:00|354.97|354.62|354.92|354.72|355.02|354.72|354.72|354.52|14
1644844200000|2022-02-14 13:10:00|354.87|354.67|354.02|353.82|354.87|354.67|354.02|353.82|81
1644844500000|2022-02-14 13:15:00|354.12|353.87|354.17|354.02|354.27|354.12|354.02|353.87|58
1644844800000|2022-02-14 13:20:00|354.22|353.97|354.47|354.27|354.62|354.47|354.12|353.92|38
1644845100000|2022-02-14 13:25:00|354.42|354.22|354.27|354.12|354.57|354.37|354.22|354.07|97
1644845400000|2022-02-14 13:30:00|354.32|354.17|353.87|353.72|354.42|354.22|353.87|353.72|113
1644845700000|2022-02-14 13:35:00|353.92|353.77|353.97|353.77|354.07|353.92|353.82|353.62|112
1644846000000|2022-02-14 13:40:00|353.92|353.82|353.62|353.42|354.07|353.92|353.57|353.37|53
1644846300000|2022-02-14 13:45:00|353.57|353.47|353.57|353.42|353.77|353.57|353.57|353.42|36
1644846600000|2022-02-14 13:50:00|353.62|353.47|353.67|353.52|353.72|353.52|353.52|353.37|75
1644846900000|2022-02-14 13:55:00|353.72|353.57|353.67|353.47|353.87|353.72|353.62|353.47|32
1644847200000|2022-02-14 14:00:00|353.62|353.52|353.82|353.62|353.82|353.62|353.57|353.42|5
1644847500000|2022-02-14 14:05:00|353.77|353.57|353.92|353.77|354.02|353.82|353.77|353.57|5
1644847800000|2022-02-14 14:10:00|353.97|353.82|353.87|353.72|353.97|353.82|353.77|353.57|57
1644848100000|2022-02-14 14:15:00|353.82|353.67|353.82|353.62|353.92|353.77|353.67|353.47|32
1644848400000|2022-02-14 14:20:00|353.87|353.57|353.77|353.57|353.87|353.62|353.67|353.52|5
1644848700000|2022-02-14 14:25:00|353.72|353.52|353.52|353.37|353.77|353.57|353.52|353.37|32
1644849000000|2022-02-14 14:30:00|353.57|353.32|351.87|351.67|353.57|353.42|351.57|351.42|643
1644849300000|2022-02-14 14:35:00|351.82|351.72|350.97|350.77|352.17|351.97|350.97|350.77|464
1644849600000|2022-02-14 14:40:00|350.92|350.67|350.97|350.77|351.42|351.22|350.82|350.67|249
1644849900000|2022-02-14 14:45:00|350.92|350.72|351.07|350.92|351.17|351.02|350.67|350.52|230
1644850200000|2022-02-14 14:50:00|351.02|350.87|351.42|351.27|351.62|351.47|350.92|350.77|90
1644850500000|2022-02-14 14:55:00|351.47|351.32|350.67|350.47|351.47|351.32|350.52|350.37|82
1644850800000|2022-02-14 15:00:00|350.62|350.42|350.12|349.97|350.67|350.47|349.87|349.67|137
1644851100000|2022-02-14 15:05:00|350.17|349.92|350.22|350.02|350.32|350.12|350.02|349.87|54
1644851400000|2022-02-14 15:10:00|350.17|350.07|350.07|349.82|350.82|350.62|350.02|349.82|79
1644851700000|2022-02-14 15:15:00|350.12|349.77|349.72|349.42|350.17|349.77|349.27|349.12|100
1644852000000|2022-02-14 15:20:00|349.67|349.47|349.67|349.47|349.87|349.67|349.27|349.07|98
1644852300000|2022-02-14 15:25:00|349.62|349.42|349.42|349.17|349.72|349.47|349.17|348.97|111
1644852600000|2022-02-14 15:30:00|349.47|349.22|348.97|348.77|349.52|349.32|348.77|348.57|89
1644852900000|2022-02-14 15:35:00|348.92|348.72|348.97|348.77|349.12|348.97|348.82|348.62|49
1644853200000|2022-02-14 15:40:00|348.92|348.82|349.27|349.07|349.47|349.22|348.82|348.67|29
1644853500000|2022-02-14 15:45:00|349.22|349.12|349.67|349.52|349.67|349.52|349.22|348.97|30
1644853800000|2022-02-14 15:50:00|349.72|349.47|349.47|349.22|349.72|349.52|349.22|349.07|19
1644854100000|2022-02-14 15:55:00|349.42|349.27|349.47|349.22|349.72|349.47|349.22|349.07|25
1644854400000|2022-02-14 16:00:00|349.52|349.17|349.77|349.57|349.77|349.62|349.32|349.17|17
1644854700000|2022-02-14 16:05:00|349.72|349.52|349.72|349.52|349.97|349.77|349.47|349.27|29
1644855000000|2022-02-14 16:10:00|349.77|349.57|349.42|349.22|349.82|349.62|349.37|349.22|30
1644855300000|2022-02-14 16:15:00|349.47|349.27|350.07|349.82|350.12|349.92|349.42|349.22|44
1644855600000|2022-02-14 16:20:00|350.12|349.87|350.32|350.12|350.47|350.32|350.02|349.87|31
1644855900000|2022-02-14 16:25:00|350.27|350.17|350.32|350.12|350.47|350.27|350.22|350.02|29
1644856200000|2022-02-14 16:30:00|350.27|350.07|350.32|350.02|350.42|350.27|350.02|349.82|120
1644856500000|2022-02-14 16:35:00|350.37|350.07|350.22|350.07|350.62|350.42|350.02|349.87|38
1644856800000|2022-02-14 16:40:00|350.27|350.12|350.42|350.22|350.52|350.37|350.22|350.07|29
1644857100000|2022-02-14 16:45:00|350.47|350.27|350.82|350.62|350.82|350.67|350.42|350.22|11
1644857400000|2022-02-14 16:50:00|350.87|350.67|350.32|350.12|350.92|350.72|350.32|350.12|15
1644857700000|2022-02-14 16:55:00|350.37|350.17|350.52|350.32|350.57|350.37|350.27|350.07|9
1644858000000|2022-02-14 17:00:00|350.47|350.37|350.67|350.47|350.72|350.57|350.42|350.22|7
1644858300000|2022-02-14 17:05:00|350.62|350.52|350.42|350.22|350.72|350.52|350.37|350.22|7
1644858600000|2022-02-14 17:10:00|350.47|350.27|350.52|350.37|350.52|350.37|350.37|350.17|6
1644858900000|2022-02-14 17:15:00|350.57|350.42|350.52|350.32|350.72|350.57|350.47|350.27|11
1644859200000|2022-02-14 17:20:00|350.47|350.27|350.62|350.37|350.62|350.47|350.47|350.27|8
1644859500000|2022-02-14 17:25:00|350.57|350.42|350.82|350.62|350.82|350.67|350.57|350.42|10
1644859800000|2022-02-14 17:30:00|350.77|350.57|350.87|350.67|350.97|350.82|350.77|350.57|16
1644860100000|2022-02-14 17:35:00|350.82|350.62|350.67|350.47|350.82|350.62|350.62|350.42|6
1644860400000|2022-02-14 17:40:00|350.72|350.52|350.72|350.52|350.77|350.62|350.62|350.42|9
1644860700000|2022-02-14 17:45:00|350.77|350.47|350.87|350.67|350.87|350.72|350.62|350.47|9
1644861000000|2022-02-14 17:50:00|350.82|350.72|350.72|350.47|350.92|350.77|350.62|350.42|18
1644861300000|2022-02-14 17:55:00|350.67|350.37|350.47|350.22|350.72|350.37|350.42|350.22|10
1644861600000|2022-02-14 18:00:00|350.52|350.17|350.52|350.27|350.52|350.32|350.37|350.17|14
1644861900000|2022-02-14 18:05:00|350.57|350.32|350.62|350.42|350.72|350.52|350.57|350.32|17
1644862200000|2022-02-14 18:10:00|350.67|350.32|350.42|350.27|350.67|350.32|350.42|350.22|17
1644862500000|2022-02-14 18:15:00|350.47|350.22|350.57|350.37|350.57|350.42|350.42|350.22|4
1644862800000|2022-02-14 18:20:00|350.62|350.42|350.12|349.97|350.62|350.42|350.07|349.87|37
1644863100000|2022-02-14 18:25:00|350.17|350.02|350.32|350.12|350.37|350.17|350.12|350.02|8
1644863400000|2022-02-14 18:30:00|350.27|350.07|349.97|349.72|350.32|350.12|349.77|349.52|40
1644863700000|2022-02-14 18:35:00|349.92|349.77|350.02|349.82|350.12|349.82|349.87|349.72|11
1644864000000|2022-02-14 18:40:00|349.97|349.77|349.82|349.57|350.02|349.77|349.62|349.47|25
1644864300000|2022-02-14 18:45:00|349.77|349.62|349.57|349.42|349.87|349.62|349.57|349.37|8
1644864600000|2022-02-14 18:50:00|349.62|349.37|348.72|348.52|349.62|349.37|348.67|348.52|45
1644864900000|2022-02-14 18:55:00|348.67|348.47|348.37|348.22|348.82|348.57|348.37|348.22|53
1644865200000|2022-02-14 19:00:00|348.42|348.27|348.32|348.12|348.57|348.42|348.27|348.12|53
1644865500000|2022-02-14 19:05:00|348.27|348.07|348.32|348.12|348.47|348.32|348.07|347.92|53
1644865800000|2022-02-14 19:10:00|348.37|348.17|348.52|348.27|348.57|348.37|348.22|348.02|11
1644866100000|2022-02-14 19:15:00|348.47|348.32|348.27|348.02|348.47|348.32|348.17|347.97|10
1644866400000|2022-02-14 19:20:00|348.32||348.27||348.42||348.22||9
1644866700000|2022-02-14 19:25:00|348.32|348.07|348.27|348.02|348.32|348.12|348.07|347.92|11
1644867000000|2022-02-14 19:30:00|349.02|348.57|349.22|348.82|349.22|348.82|349.02|348.57|72
1644867300000|2022-02-14 19:35:00|349.27|348.87|349.07|348.87|349.27|349.07|348.92|348.77|17
1644867600000|2022-02-14 19:40:00|349.02|348.92|349.22|349.02|349.37|349.17|349.02|348.87|16
1644867900000|2022-02-14 19:45:00|349.17|348.97|349.22|348.97|349.32|349.17|349.02|348.87|19
1644868200000|2022-02-14 19:50:00|349.27|349.02|349.57|349.32|349.67|349.42|349.22|348.97|55
1644868500000|2022-02-14 19:55:00|349.52|349.37|349.62|349.37|349.67|349.42|349.42|349.27|11
1644868800000|2022-02-14 20:00:00|349.67|349.42|349.52|349.37|349.67|349.42|349.47|349.27|20
1644869100000|2022-02-14 20:05:00|349.47|349.32|349.57|349.37|349.57|349.37|349.22|348.97|30
1644869400000|2022-02-14 20:10:00|349.52|349.32|349.57|349.22|349.62|349.37|349.42|349.12|8
1644869700000|2022-02-14 20:15:00|349.62|349.42|349.37|349.17|349.67|349.42|349.22|349.07|24
1644870000000|2022-02-14 20:20:00|349.32|349.12|349.62|349.42|349.72|349.57|349.22|349.02|11
1644870300000|2022-02-14 20:25:00||349.32||349.32||349.42||349.27|8
1644870600000|2022-02-14 20:30:00|349.52|349.37|349.62|349.42|349.72|349.42|349.52|349.27|11
1644870900000|2022-02-14 20:35:00|349.67|349.37|349.57|349.37|349.67|349.42|349.52|349.37|40
1644871200000|2022-02-14 20:40:00|349.62|349.42|349.37|349.17|349.67|349.42|349.32|349.12|41
1644871500000|2022-02-14 20:45:00|349.42|349.22|349.42|349.22|349.57|349.32|349.22|348.97|31
1644871800000|2022-02-14 20:50:00|349.12|348.92|349.32|348.92|349.37|349.17|349.07|348.92|49
1644872100000|2022-02-14 20:55:00|349.22|348.97|349.12|348.87|349.47|349.22|349.02|348.87|73
1644872400000|2022-02-14 21:00:00|349.02|348.92|349.32|349.12|349.37|349.22|349.02|348.87|42
1644872700000|2022-02-14 21:05:00|349.37|349.17|349.27|349.07|349.47|349.22|349.22|349.07|35
1644873000000|2022-02-14 21:10:00|349.22|349.02|349.52|348.92|349.52|349.12|349.22|348.82|10
1644873300000|2022-02-14 21:15:00|349.62|349.02|349.52|348.92|349.62|349.02|349.52|348.92|0
1644873600000|2022-02-14 21:20:00|349.42|348.82|349.52|348.92|349.52|348.92|349.42|348.82|0
1644874200000|2022-02-14 21:30:00|349.62|349.02|349.62|349.02|349.62|349.02|349.62|349.02|0
1644874500000|2022-02-14 21:35:00|349.52|348.92|349.52|348.92|349.52|348.92|349.52|348.92|0
1644874800000|2022-02-14 21:40:00|349.42|348.82|349.42|348.82|349.42|348.82|349.42|348.82|0
1644875100000|2022-02-14 21:45:00|349.52|348.92|349.32|348.72|349.52|348.92|349.32|348.72|0
1644875400000|2022-02-14 21:50:00|349.42|348.82|349.42|348.82|349.42|348.82|349.32|348.72|0
1644875700000|2022-02-14 21:55:00|349.32|348.72|349.42|348.82|349.42|348.82|349.32|348.72|0
1644876300000|2022-02-14 22:05:00|349.52|348.92|349.42|348.82|349.52|348.92|349.42|348.82|0
1644879600000|2022-02-14 23:00:00|349.32|348.72|349.62|349.02|349.62|349.02|349.32|348.72|0
1644879900000|2022-02-14 23:05:00|349.72|349.12|349.82|349.22|349.82|349.22|349.72|349.12|0
1644880200000|2022-02-14 23:10:00|349.92|349.32|349.82|349.22|349.92|349.32|349.82|349.22|0
1644880800000|2022-02-14 23:20:00|349.92|349.32|349.92|349.32|349.92|349.32|349.82|349.22|0
1644881100000|2022-02-14 23:25:00|349.82|349.22|349.92|349.32|349.92|349.32|349.82|349.22|0
1644881400000|2022-02-14 23:30:00|349.82|349.22|349.92|349.32|350.02|349.42|349.82|349.22|0
1644881700000|2022-02-14 23:35:00|349.82|349.22|349.93|349.33|350.03|349.43|349.82|349.22|0
1644882000000|2022-02-14 23:40:00|350.03|349.43|349.93|349.33|350.03|349.43|349.93|349.33|0
1644882300000|2022-02-14 23:45:00|349.83|349.23|349.83|349.23|349.83|349.23|349.83|349.23|0
1644882600000|2022-02-14 23:50:00|349.93|349.33|349.93|349.33|349.93|349.33|349.83|349.23|0
1644882900000|2022-02-14 23:55:00|349.83|349.23|349.93|349.33|349.93|349.33|349.83|349.23|0
1644883200000|2022-02-15 00:00:00|350.03|349.43|349.83|349.23|350.03|349.43|349.83|349.23|0
1644883500000|2022-02-15 00:05:00|349.93|349.33|350.03|349.43|350.03|349.43|349.93|349.33|0
1644883800000|2022-02-15 00:10:00|349.93|349.33|349.73|349.13|350.03|349.43|349.73|349.13|0
1644884100000|2022-02-15 00:15:00|349.83|349.23|349.53|348.93|349.83|349.23|349.43|348.83|0
1644884400000|2022-02-15 00:20:00|349.43|348.83|349.43|348.83|349.43|348.83|349.33|348.73|0
1644884700000|2022-02-15 00:25:00|349.33|348.73|349.33|348.73|349.43|348.83|349.33|348.73|0
1644885000000|2022-02-15 00:30:00|349.78|349.58|350.18|349.98|350.28|350.13|349.18|349.03|788
1644885300000|2022-02-15 00:35:00|350.13|349.93|350.43|350.28|350.48|350.33|349.98|349.83|392
1644885600000|2022-02-15 00:40:00|350.38|350.23|350.28|350.08|350.53|350.38|350.08|349.93|333
1644885900000|2022-02-15 00:45:00|350.23|350.13|350.58|350.43|350.73|350.53|349.93|349.78|364
1644886200000|2022-02-15 00:50:00|350.68|350.48|350.18|350.03|350.73|350.58|350.13|349.98|463
1644886500000|2022-02-15 00:55:00|350.13|349.98|348.73|348.58|350.13|349.98|348.63|348.43|716
1644886800000|2022-02-15 01:00:00|348.98|348.78|348.78|348.58|349.18|348.98|348.08|347.88|931
1644887100000|2022-02-15 01:05:00|348.83|348.63|348.33|348.13|349.13|348.93|348.18|347.98|769
1644887400000|2022-02-15 01:10:00|348.38|348.18|349.03|348.88|349.08|348.93|348.28|348.13|590
1644887700000|2022-02-15 01:15:00|349.13|348.98|348.58|348.43|349.23|349.08|348.43|348.28|450
1644888000000|2022-02-15 01:20:00|348.53|348.38|349.03|348.83|349.13|348.93|348.33|348.18|472
1644888300000|2022-02-15 01:25:00|349.08|348.88|348.43|348.28|349.18|349.03|348.38|348.18|516
1644888600000|2022-02-15 01:30:00|348.33|348.18|347.83|347.68|348.33|348.18|347.83|347.63|745
1644888900000|2022-02-15 01:35:00|347.88|347.73|348.08|347.93|348.23|348.08|347.53|347.38|432
1644889200000|2022-02-15 01:40:00|348.03|347.88|347.93|347.78|348.28|348.13|347.78|347.58|252
1644889500000|2022-02-15 01:45:00|347.98|347.83|347.78|347.63|348.13|347.98|347.78|347.63|250
1644889800000|2022-02-15 01:50:00|347.73|347.58|347.58|347.43|347.83|347.68|347.53|347.38|381
1644890100000|2022-02-15 01:55:00|347.63|347.48|347.53|347.38|347.83|347.63|347.53|347.38|337
1644890400000|2022-02-15 02:00:00|347.58|347.43|347.88|347.73|347.98|347.78|347.53|347.38|349
1644890700000|2022-02-15 02:05:00|347.83|347.68|348.23|348.03|348.33|348.18|347.83|347.68|297
1644891000000|2022-02-15 02:10:00|348.18|347.98|347.93|347.73|348.18|347.98|347.73|347.58|238
1644891300000|2022-02-15 02:15:00|347.88|347.68|347.63|347.48|347.93|347.73|347.58|347.43|127
1644891600000|2022-02-15 02:20:00|347.68|347.53|347.73|347.58|347.78|347.63|347.63|347.48|141
1644891900000|2022-02-15 02:25:00|347.68|347.53|347.78|347.63|347.93|347.78|347.68|347.53|195
1644892200000|2022-02-15 02:30:00|347.83|347.68|347.88|347.73|347.88|347.73|347.73|347.58|179
1644892500000|2022-02-15 02:35:00|347.93|347.78|347.98|347.83|347.98|347.83|347.88|347.73|161
1644892800000|2022-02-15 02:40:00|348.03|347.88|348.13|347.98|348.23|348.03|347.98|347.83|155
1644893100000|2022-02-15 02:45:00|348.08|347.93|347.83|347.63|348.23|348.08|347.78|347.63|172
1644893400000|2022-02-15 02:50:00|347.78|347.68|347.58|347.38|347.88|347.73|347.53|347.38|179
1644893700000|2022-02-15 02:55:00|347.53|347.48|347.38|347.23|347.63|347.48|347.18|347.03|342
1644894000000|2022-02-15 03:00:00|347.43|347.28|347.43|347.28|347.53|347.38|347.23|347.08|222
1644894300000|2022-02-15 03:05:00|347.38|347.23|347.13|346.98|347.48|347.28|347.13|346.98|180
1644894600000|2022-02-15 03:10:00|347.18|347.03|347.28|347.13|347.43|347.23|347.13|346.98|217
1644894900000|2022-02-15 03:15:00|347.33|347.18|347.28|347.13|347.38|347.23|347.28|347.08|128
1644895200000|2022-02-15 03:20:00|347.33|347.18|347.13|346.98|347.48|347.33|347.13|346.98|176
1644895500000|2022-02-15 03:25:00|347.18|347.03|346.48|346.33|347.23|347.03|346.18|346.03|738
1644895800000|2022-02-15 03:30:00|346.53|346.28|346.38|346.23|346.53|346.33|346.23|346.08|323
1644896100000|2022-02-15 03:35:00|346.43|346.28|346.38|346.23|346.58|346.43|346.38|346.18|159
1644896400000|2022-02-15 03:40:00|346.33|346.18|346.03|345.88|346.38|346.23|345.98|345.83|202
1644896700000|2022-02-15 03:45:00|346.08|345.93|346.18|346.03|346.23|346.08|345.93|345.78|125
1644897000000|2022-02-15 03:50:00|346.13|345.98|346.38|346.23|346.38|346.23|346.13|345.98|117
1644897300000|2022-02-15 03:55:00|346.33|346.18|346.28|346.13|346.38|346.23|346.13|345.98|80
1644897600000|2022-02-15 04:00:00|346.33|346.18|346.18|346.03|346.33|346.18|346.13|345.98|144
1644897900000|2022-02-15 04:05:00|346.23|346.08|346.08|345.93|346.23|346.08|346.03|345.88|127
1644898200000|2022-02-15 04:10:00|346.13|345.98|346.28|346.13|346.33|346.18|346.08|345.98|105
1644898500000|2022-02-15 04:15:00|346.33|346.18|346.38|346.23|346.48|346.33|346.33|346.18|72
1644898800000|2022-02-15 04:20:00|346.43|346.28|346.38|346.18|346.53|346.38|346.33|346.18|100
1644899100000|2022-02-15 04:25:00|346.33|346.13|346.28|346.13|346.33|346.18|346.18|346.03|102
1644899400000|2022-02-15 04:30:00|346.33|346.18|346.38|346.23|346.43|346.28|346.28|346.13|125
1644899700000|2022-02-15 04:35:00|346.33|346.18|346.43|346.28|346.43|346.28|346.28|346.13|94
1644900000000|2022-02-15 04:40:00|346.48|346.33|346.43|346.28|346.48|346.33|346.38|346.23|85
1644900300000|2022-02-15 04:45:00|346.48|346.33|346.48|346.33|346.53|346.38|346.38|346.23|113
1644900600000|2022-02-15 04:50:00|346.53|346.38|346.63|346.48|346.73|346.53|346.43|346.28|102
1644900900000|2022-02-15 04:55:00|346.68|346.53|346.58|346.43|346.73|346.53|346.58|346.43|75
1644901200000|2022-02-15 05:00:00|346.48|346.33|346.58|346.43|346.83|346.68|346.43|346.23|327
1644901500000|2022-02-15 05:05:00|346.53|346.38|345.63|345.48|346.53|346.38|345.48|345.33|465
1644901800000|2022-02-15 05:10:00|345.68|345.53|345.88|345.73|346.03|345.83|345.58|345.43|235
1644902100000|2022-02-15 05:15:00|345.93|345.68|345.78|345.63|346.08|345.93|345.78|345.63|83
1644902400000|2022-02-15 05:20:00|345.73|345.58|345.93|345.73|346.08|345.93|345.68|345.53|132
1644902700000|2022-02-15 05:25:00|345.98|345.78|346.13|345.98|346.18|346.03|345.93|345.78|79
1644903000000|2022-02-15 05:30:00|346.18|346.03|346.33|346.18|346.38|346.23|346.13|345.98|106
1644903300000|2022-02-15 05:35:00|346.38|346.23|346.03|345.88|346.43|346.28|346.03|345.83|134
1644903600000|2022-02-15 05:40:00|346.08|345.83|345.98|345.83|346.08|345.88|345.88|345.73|107
1644903900000|2022-02-15 05:45:00|346.03|345.88|345.98|345.83|346.03|345.88|345.78|345.63|121
1644904200000|2022-02-15 05:50:00|346.03|345.88|346.13|345.98|346.18|346.03|345.98|345.78|113
1644904500000|2022-02-15 05:55:00|346.18|346.03|346.18|346.03|346.28|346.13|346.08|345.93|77
1644904800000|2022-02-15 06:00:00|346.13|345.98|346.33|346.18|346.38|346.23|346.13|345.98|73
1644905100000|2022-02-15 06:05:00|346.38|346.23|346.23|346.08|346.38|346.23|346.08|345.93|92
1644905400000|2022-02-15 06:10:00|346.28|346.13|346.28|346.13|346.43|346.23|346.23|346.08|79
1644905700000|2022-02-15 06:15:00|346.33|346.18|346.43|346.28|346.48|346.33|346.28|346.18|99
1644906000000|2022-02-15 06:20:00|346.48|346.18|346.38|346.23|346.48|346.33|346.33|346.18|84
1644906300000|2022-02-15 06:25:00|346.43|346.28|346.58|346.43|346.63|346.43|346.38|346.23|78
1644906600000|2022-02-15 06:30:00|346.53|346.38|346.43|346.28|346.53|346.38|346.43|346.28|68
1644906900000|2022-02-15 06:35:00|346.38|346.23|346.48|346.33|346.53|346.33|346.38|346.23|83
1644907200000|2022-02-15 06:40:00|346.53|346.38|346.48|346.33|346.58|346.43|346.48|346.33|62
1644907500000|2022-02-15 06:45:00|346.43|346.28|346.33|346.18|346.43|346.33|346.33|346.18|72
1644907800000|2022-02-15 06:50:00|346.38|346.23|346.38|346.23|346.38|346.23|346.33|346.18|63
1644908100000|2022-02-15 06:55:00|346.43|346.28|346.28|346.13|346.43|346.28|346.28|346.13|66
1644908400000|2022-02-15 07:00:00|346.33|346.18|346.53|346.38|346.53|346.38|346.23|346.08|181
1644908700000|2022-02-15 07:05:00|346.58|346.43|346.83|346.68|346.88|346.73|346.53|346.38|221
1644909000000|2022-02-15 07:10:00|346.88|346.73|346.63|346.48|346.98|346.83|346.63|346.48|133
1644909300000|2022-02-15 07:15:00|346.68|346.53|346.73|346.58|346.73|346.58|346.58|346.43|96
1644909600000|2022-02-15 07:20:00|346.78|346.63|346.78|346.63|346.83|346.68|346.73|346.58|110
1644909900000|2022-02-15 07:25:00|346.83|346.68|346.63|346.48|346.83|346.68|346.58|346.43|85
1644910200000|2022-02-15 07:30:00|346.68|346.53|346.83|346.68|346.88|346.73|346.63|346.48|113
1644910500000|2022-02-15 07:35:00|346.78|346.63|346.63|346.48|346.78|346.63|346.63|346.48|126
1644910800000|2022-02-15 07:40:00|346.68|346.43|346.53|346.38|346.68|346.48|346.48|346.33|178
1644911100000|2022-02-15 07:45:00|346.48|346.33|346.83|346.63|346.83|346.63|346.48|346.33|149
1644911400000|2022-02-15 07:50:00|346.88|346.68|346.88|346.73|346.93|346.78|346.73|346.58|216
1644911700000|2022-02-15 07:55:00|346.83|346.68|346.73|346.58|346.83|346.68|346.63|346.48|97
1644912000000|2022-02-15 08:00:00|346.78|346.63|347.13|346.98|347.18|347.03|346.58|346.38|341
1644912300000|2022-02-15 08:05:00|347.18|347.03|347.68|347.48|347.68|347.48|347.03|346.88|760
1644912600000|2022-02-15 08:10:00|347.63|347.53|347.73|347.58|348.08|347.88|347.63|347.48|649
1644912900000|2022-02-15 08:15:00|347.78|347.63|347.83|347.68|347.93|347.78|347.48|347.33|528
1644913200000|2022-02-15 08:20:00|347.88|347.73|348.03|347.88|348.28|348.08|347.58|347.43|617
1644913500000|2022-02-15 08:25:00|348.08|347.93|348.48|348.33|348.58|348.43|347.93|347.73|553
1644913800000|2022-02-15 08:30:00|348.43|348.28|348.88|348.68|348.88|348.73|348.33|348.18|489
1644914100000|2022-02-15 08:35:00|348.83|348.58|348.68|348.53|348.88|348.68|348.53|348.38|783
1644914400000|2022-02-15 08:40:00|348.63|348.48|348.83|348.68|348.88|348.73|348.63|348.48|541
1644914700000|2022-02-15 08:45:00|348.88|348.73|348.28|348.13|348.88|348.73|348.28|348.08|411
1644915000000|2022-02-15 08:50:00|348.33|348.18|348.58|348.43|348.68|348.53|348.28|348.18|408
1644915300000|2022-02-15 08:55:00|348.53|348.38|347.68|347.48|348.58|348.38|347.63|347.48|1176
1644915600000|2022-02-15 09:00:00|347.73|347.53|348.58|348.43|348.63|348.48|347.63|347.48|1280
1644915900000|2022-02-15 09:05:00|348.53|348.38|348.18|348.03|348.53|348.38|348.08|347.88|391
1644916200000|2022-02-15 09:10:00|348.13|347.98|348.58|348.33|348.58|348.33|348.13|347.98|239
1644916500000|2022-02-15 09:15:00|348.63|348.38|348.43|348.28|348.68|348.48|348.23|348.08|199
1644916800000|2022-02-15 09:20:00|348.73|348.13|348.83|348.23|348.83|348.23|348.63|348.03|0
1644917100000|2022-02-15 09:25:00|348.73|348.13|348.63|348.03|348.93|348.33|348.63|348.03|28
1644917400000|2022-02-15 09:30:00|348.73|348.13|348.63|348.03|348.83|348.23|348.63|348.03|0
1644917700000|2022-02-15 09:35:00|348.73|348.13|348.63|348.03|348.73|348.13|348.53|347.93|0
1644918000000|2022-02-15 09:40:00|348.73|348.13|348.63|348.03|348.73|348.13|348.53|347.93|0
1644918300000|2022-02-15 09:45:00|348.53|347.93|348.73|348.13|348.83|348.23|348.53|347.93|0
1644918600000|2022-02-15 09:50:00|348.93|348.73|348.43|348.28|348.93|348.73|348.43|348.28|65
1644918900000|2022-02-15 09:55:00|348.48|348.33|348.48|348.33|348.53|348.38|348.38|348.23|54
1644919200000|2022-02-15 10:00:00|348.53|348.38|348.18|348.03|348.63|348.48|348.18|348.03|109
1644919500000|2022-02-15 10:05:00|348.23|348.08|348.08|347.93|348.33|348.13|348.08|347.93|65
1644919800000|2022-02-15 10:10:00|348.13|347.98|348.18|348.03|348.23|348.08|347.98|347.83|76
1644920100000|2022-02-15 10:15:00|348.13|347.98|348.18|348.03|348.28|348.13|348.13|347.98|66
1644920400000|2022-02-15 10:20:00|348.23|347.98|347.73|347.58|348.23|348.03|347.73|347.58|161
1644920700000|2022-02-15 10:25:00|347.78|347.63|347.83|347.68|347.93|347.73|347.63|347.48|72
1644921000000|2022-02-15 10:30:00|347.88|347.73|347.93|347.78|347.98|347.78|347.78|347.58|46
1644921300000|2022-02-15 10:35:00|347.98|347.83|348.13|347.98|348.23|348.03|347.98|347.83|21
1644921600000|2022-02-15 10:40:00|348.08|347.93|348.08|347.93|348.28|348.08|348.08|347.88|83
1644921900000|2022-02-15 10:45:00|348.03|347.88|348.13|347.98|348.18|347.98|347.98|347.83|29
1644922200000|2022-02-15 10:50:00|348.08|347.93|347.93|347.78|348.13|347.98|347.93|347.78|52
1644922500000|2022-02-15 10:55:00|347.98|347.83|347.93|347.78|347.98|347.83|347.93|347.78|70
1644922800000|2022-02-15 11:00:00|347.88|347.73|348.03|347.88|348.03|347.88|347.88|347.73|220
1644923100000|2022-02-15 11:05:00|347.98|347.83|348.03|347.88|348.08|347.88|347.98|347.83|98
1644923400000|2022-02-15 11:10:00|348.08|347.93|348.28|348.13|348.28|348.13|347.98|347.83|110
1644923700000|2022-02-15 11:15:00|348.33|348.08|348.38|348.23|348.38|348.23|348.23|348.08|35
1644924000000|2022-02-15 11:20:00|348.43|348.28|348.48|348.33|348.48|348.33|348.43|348.23|34
1644924300000|2022-02-15 11:25:00|348.53|348.38|348.83|348.68|348.83|348.68|348.53|348.38|105
1644924600000|2022-02-15 11:30:00|348.88|348.63|348.78|348.63|348.88|348.73|348.78|348.58|51
1644924900000|2022-02-15 11:35:00|348.83|348.68|348.98|348.83|349.08|348.93|348.78|348.68|87
1644925200000|2022-02-15 11:40:00|349.03|348.88|348.98|348.83|349.03|348.88|348.78|348.63|41
1644925500000|2022-02-15 11:45:00|349.03|348.88|349.03|348.88|349.23|349.08|348.98|348.83|69
1644925800000|2022-02-15 11:50:00|349.08|348.83|349.03|348.88|349.08|348.88|348.93|348.73|16
1644926100000|2022-02-15 11:55:00|349.08|348.93|349.08|348.93|349.18|349.03|349.08|348.93|24
1644926400000|2022-02-15 12:00:00|349.13|348.98|349.18|349.03|349.33|349.13|348.88|348.73|121
1644926700000|2022-02-15 12:05:00|349.28|349.08|349.13|348.98|349.28|349.13|349.08|348.93|49
1644927000000|2022-02-15 12:10:00|349.18|348.93|349.18|349.03|349.28|349.08|349.13|348.93|6
1644927300000|2022-02-15 12:15:00|349.13|348.98|349.08|348.93|349.18|349.03|349.08|348.93|4
1644927600000|2022-02-15 12:20:00|349.13|348.98|349.23|349.03|349.33|349.18|349.08|348.93|25
1644927900000|2022-02-15 12:25:00|349.18|349.08|349.13|348.98|349.28|349.08|349.08|348.93|10
1644928200000|2022-02-15 12:30:00|349.08|348.93|349.13|348.98|349.18|349.03|349.03|348.88|20
1644928500000|2022-02-15 12:35:00|349.18|349.03|348.93|348.78|349.18|349.03|348.93|348.73|39
1644928800000|2022-02-15 12:40:00|348.98|348.73|348.88|348.68|349.03|348.83|348.78|348.63|30
1644929100000|2022-02-15 12:45:00|348.83|348.73|348.88|348.68|348.93|348.78|348.83|348.68|27
1644929400000|2022-02-15 12:50:00|348.83|348.73|348.93|348.73|348.93|348.78|348.78|348.63|16
1644929700000|2022-02-15 12:55:00|348.88|348.78|348.98|348.78|348.98|348.78|348.88|348.73|0
1644930000000|2022-02-15 13:00:00|348.93|348.73|348.83|348.68|349.08|348.88|348.83|348.63|13
1644930300000|2022-02-15 13:05:00|348.78|348.63|348.78|348.58|348.88|348.68|348.73|348.53|28
1644930600000|2022-02-15 13:10:00|348.73|348.63|348.78|348.63|348.88|348.68|348.73|348.58|11
1644930900000|2022-02-15 13:15:00|348.73|348.58|348.58|348.43|348.78|348.63|348.58|348.38|25
1644931200000|2022-02-15 13:20:00|348.63|348.48|348.68|348.53|348.68|348.53|348.58|348.38|11
1644931500000|2022-02-15 13:25:00|348.63|348.48|348.93|348.43|348.93|348.53|348.58|348.38|14
1644931800000|2022-02-15 13:30:00|348.83|348.48|348.43|348.18|348.83|348.48|348.23|347.88|35
1644932100000|2022-02-15 13:35:00|348.48|348.23|348.33|348.13|348.53|348.33|348.28|348.08|37
1644932400000|2022-02-15 13:40:00|348.28|348.18|348.48|348.23|348.53|348.28|348.23|348.03|24
1644932700000|2022-02-15 13:45:00|348.53||348.53||348.58||348.43||0
1644933000000|2022-02-15 13:50:00|348.48|348.28|348.58|348.38|348.58|348.43|348.48|348.28|2
1644933300000|2022-02-15 13:55:00|348.53|348.43|348.58|348.38|348.63|348.43|348.43|348.28|11
1644933600000|2022-02-15 14:00:00|348.53|348.33|348.23|348.03|348.58|348.38|348.23|348.03|55
1644933900000|2022-02-15 14:05:00|348.28|347.98|348.23|348.03|348.33|348.08|348.23|347.98|45
1644934200000|2022-02-15 14:10:00|348.18|347.98|347.93|347.73|348.28|348.08|347.93|347.73|94
1644934500000|2022-02-15 14:15:00|347.88|347.78|347.93|347.73|347.98|347.83|347.73|347.53|88
1644934800000|2022-02-15 14:20:00|347.88|347.78|348.13|347.98|348.13|347.98|347.88|347.68|29
1644935100000|2022-02-15 14:25:00|348.08|347.93|348.08|347.93|348.13|347.98|347.98|347.78|27
1644935400000|2022-02-15 14:30:00|348.03|347.88|349.13|348.98|349.18|349.03|348.03|347.83|434
1644935700000|2022-02-15 14:35:00|349.18|349.03|349.33|349.18|349.43|349.23|348.83|348.68|234
1644936000000|2022-02-15 14:40:00|349.38|349.13|349.33|349.18|349.53|349.38|349.08|348.88|169
1644936300000|2022-02-15 14:45:00|349.38|349.23|348.78|348.58|349.48|349.33|348.73|348.58|185
1644936600000|2022-02-15 14:50:00|348.73|348.53|349.08|348.93|349.13|348.93|348.58|348.38|224
1644936900000|2022-02-15 14:55:00|349.03|348.88|349.38|349.23|349.48|349.33|348.98|348.78|294
1644937200000|2022-02-15 15:00:00|349.43|349.28|349.43|349.23|349.63|349.48|349.28|349.08|143
1644937500000|2022-02-15 15:05:00|349.38|349.28|349.93|349.73|349.93|349.78|349.13|348.93|306
1644937800000|2022-02-15 15:10:00|349.98|349.68|349.68|349.53|349.98|349.83|349.58|349.43|103
1644938100000|2022-02-15 15:15:00|349.73|349.58|349.43|349.23|349.88|349.73|349.28|349.13|78
1644938400000|2022-02-15 15:20:00|349.38|349.18|349.48|349.33|349.68|349.48|349.33|349.13|31
1644938700000|2022-02-15 15:25:00|349.43|349.23|349.73|349.58|349.78|349.63|349.28|349.08|36
1644939000000|2022-02-15 15:30:00|349.78|349.63|350.03|349.83|350.13|349.98|349.78|349.58|31
1644939300000|2022-02-15 15:35:00|349.98|349.88|350.03|349.83|350.08|349.93|349.78|349.58|30
1644939600000|2022-02-15 15:40:00|350.08|349.88|350.43|350.23|350.53|350.38|350.08|349.83|83
1644939900000|2022-02-15 15:45:00|350.38|350.18|350.53|350.33|350.58|350.38|350.28|350.08|58
1644940200000|2022-02-15 15:50:00|350.58|350.38|350.48|350.33|350.58|350.38|350.33|350.13|18
1644940500000|2022-02-15 15:55:00|350.43|350.28|350.48|350.28|350.63|350.48|350.33|350.13|49
1644940800000|2022-02-15 16:00:00|350.43|350.33|350.43|350.28|350.48|350.33|350.28|350.13|23
1644941100000|2022-02-15 16:05:00|350.48|350.33|350.38|350.23|350.48|350.33|350.18|350.03|35
1644941400000|2022-02-15 16:10:00|350.33|350.18|350.08|349.93|350.38|350.18|350.08|349.93|22
1644941700000|2022-02-15 16:15:00|350.13|349.98|350.23|350.03|350.28|350.13|350.08|349.93|29
1644942000000|2022-02-15 16:20:00|350.28|349.98|350.33|350.13|350.53|350.33|350.23|349.98|28
1644942300000|2022-02-15 16:25:00|350.28|350.18|349.88|349.68|350.28|350.18|349.73|349.58|118
1644942600000|2022-02-15 16:30:00|349.83|349.73|350.78|350.63|350.78|350.63|349.83|349.73|104
1644942900000|2022-02-15 16:35:00|350.73|350.58|351.13|350.98|351.23|351.08|350.73|350.58|101
1644943200000|2022-02-15 16:40:00|351.08|350.93|351.08|350.88|351.18|351.03|350.98|350.78|73
1644943500000|2022-02-15 16:45:00|351.03|350.93|351.18|351.03|351.28|351.13|351.03|350.83|26
1644943800000|2022-02-15 16:50:00|351.13|350.98|351.23|351.03|351.28|351.08|351.13|350.98|29
1644944100000|2022-02-15 16:55:00|351.18|351.08|351.33|351.18|351.33|351.18|351.18|351.03|23
1644944400000|2022-02-15 17:00:00|351.38|351.23|351.08|350.93|351.43|351.28|351.08|350.88|15
1644944700000|2022-02-15 17:05:00|351.13|350.98|351.13|350.88|351.13|350.98|350.98|350.83|12
1644945000000|2022-02-15 17:10:00|351.08|350.93|351.08|350.78|351.18|350.98|350.98|350.78|23
1644945300000|2022-02-15 17:15:00|351.03|350.83|350.68|350.48|351.03|350.83|350.53|350.38|29
1644945600000|2022-02-15 17:20:00|350.73|350.43|350.68|350.48|350.78|350.63|350.53|350.38|7
1644945900000|2022-02-15 17:25:00|350.63|350.43|350.73|350.48|350.78|350.48|350.63|350.38|8
1644946200000|2022-02-15 17:30:00|350.68|350.53|350.68|350.48|350.83|350.53|350.63|350.48|8
1644946500000|2022-02-15 17:35:00|350.73|350.53|350.73|350.58|350.88|350.63|350.73|350.48|9
1644946800000|2022-02-15 17:40:00|350.83|350.63|350.73|350.53|350.83|350.63|350.68|350.48|11
1644947100000|2022-02-15 17:45:00|350.68|350.58|350.43|350.23|350.78|350.58|350.43|350.23|10
1644947400000|2022-02-15 17:50:00|350.48|350.28|350.58|350.38|350.58|350.38|350.48|350.23|12
1644947700000|2022-02-15 17:55:00|350.53|350.33|350.78|350.58|350.78|350.58|350.53|350.33|11
1644948000000|2022-02-15 18:00:00|350.73|350.53|350.83|350.58|350.83|350.63|350.68|350.48|15
1644948300000|2022-02-15 18:05:00|350.78|350.63|350.98|350.68|350.98|350.68|350.78|350.63|7
1644948600000|2022-02-15 18:10:00|350.93|350.78|351.08|350.88|351.18|350.88|350.88|350.78|37
1644948900000|2022-02-15 18:15:00|351.18|350.93|351.18|350.98|351.28|351.03|351.13|350.93|33
1644949200000|2022-02-15 18:20:00|351.23|351.03|351.53|351.13|351.53|351.13|351.23|351.03|32
1644949500000|2022-02-15 18:25:00|351.48|351.18|351.48|351.28|351.53|351.28|351.48|351.18|11
1644949800000|2022-02-15 18:30:00|351.53|351.33|351.53|351.38|351.63|351.43|351.48|351.33|17
1644950100000|2022-02-15 18:35:00|351.58|351.33|351.53|351.33|351.58|351.43|351.48|351.28|20
1644950400000|2022-02-15 18:40:00|351.58|351.38|351.48|351.28|351.63|351.43|351.48|351.28|16
1644950700000|2022-02-15 18:45:00|351.53|351.38|351.53|351.33|351.63|351.38|351.48|351.28|16
1644951000000|2022-02-15 18:50:00|351.48|351.28|351.48|351.28|351.53|351.38|351.43|351.28|13
1644951300000|2022-02-15 18:55:00|351.53|351.48|351.63|351.48|351.63|351.48|351.48|351.28|24
1644951600000|2022-02-15 19:00:00|351.68|351.43|351.68|351.48|351.68|351.48|351.68|351.43|6
1644951900000|2022-02-15 19:05:00|351.63|351.43|351.58|351.43|351.63|351.48|351.48|351.23|17
1644952200000|2022-02-15 19:10:00|351.63|351.48|351.68|351.48|351.73|351.58|351.48|351.28|43
1644952500000|2022-02-15 19:15:00|351.73|351.53|351.68|351.48|351.73|351.58|351.68|351.48|19
1644952800000|2022-02-15 19:20:00|351.73|351.53|351.68|351.48|351.78|351.63|351.68|351.43|22
1644953100000|2022-02-15 19:25:00|351.73|351.53|351.73|351.58|351.78|351.58|351.73|351.53|13
1644953400000|2022-02-15 19:30:00|351.68|351.53|351.58|351.43|351.73|351.53|351.58|351.38|28
1644953700000|2022-02-15 19:35:00|351.63|351.48|351.73|351.58|351.83|351.68|351.63|351.48|41
1644954000000|2022-02-15 19:40:00|351.68|351.53|351.93|351.78|351.93|351.78|351.58|351.38|43
1644954300000|2022-02-15 19:45:00|351.98|351.83|351.68|351.53|352.03|351.88|351.68|351.48|70
1644954600000|2022-02-15 19:50:00|351.73|351.48|351.53|351.38|351.78|351.63|351.53|351.38|72
1644954900000|2022-02-15 19:55:00|351.58|351.43|351.73|351.53|351.73|351.58|351.53|351.38|54
1644955200000|2022-02-15 20:00:00|351.68|351.58|351.88|351.68|351.88|351.68|351.58|351.43|29
1644955500000|2022-02-15 20:05:00|351.93|351.73|351.88|351.68|351.93|351.73|351.68|351.48|30
1644955800000|2022-02-15 20:10:00|351.83|351.73|351.78|351.63|351.93|351.73|351.78|351.58|19
1644956100000|2022-02-15 20:15:00|351.83|351.68|351.78|351.63|351.88|351.68|351.68|351.48|29
1644956400000|2022-02-15 20:20:00|351.83|351.68|351.68|351.48|351.83|351.68|351.63|351.43|52
1644956700000|2022-02-15 20:25:00|351.73|351.53|351.68|351.48|351.73|351.58|351.58|351.38|34
1644957000000|2022-02-15 20:30:00|351.63|351.53|351.23|351.08|351.63|351.53|351.23|351.03|42
1644957300000|2022-02-15 20:35:00|351.33|351.13|351.28|351.03|351.48|351.28|351.28|351.03|31
1644957600000|2022-02-15 20:40:00|351.23|351.08|351.73|351.53|351.73|351.53|351.13|350.98|56
1644957900000|2022-02-15 20:45:00|351.68|351.58|351.83|351.48|351.98|351.83|351.48|351.18|91
1644958200000|2022-02-15 20:50:00|351.88|351.73|351.93|351.58|352.18|352.03|351.88|351.58|57
1644958500000|2022-02-15 20:55:00|352.03|351.88|352.18|351.88|352.18|351.88|351.73|351.43|76
1644958800000|2022-02-15 21:00:00|352.03|351.98|351.98|351.78|352.18|351.98|351.93|351.63|59
1644959100000|2022-02-15 21:05:00|351.93|351.73|351.83|351.68|352.18|352.03|351.78|351.33|75
1644959400000|2022-02-15 21:10:00|351.88|351.78|352.03|351.43|352.18|351.88|351.73|351.28|42
1644959700000|2022-02-15 21:15:00|352.13|351.53|352.33|351.73|352.33|351.73|352.03|351.43|0
1644960000000|2022-02-15 21:20:00|352.43|351.83|352.43|351.83|352.43|351.83|352.33|351.73|0
1644960300000|2022-02-15 21:25:00|352.53|351.93|352.53|351.93|352.53|351.93|352.43|351.83|0
1644960600000|2022-02-15 21:30:00|352.63|352.03|352.53|351.93|352.63|352.03|352.53|351.93|0
1644960900000|2022-02-15 21:35:00|352.63|352.03|352.53|351.93|352.63|352.03|352.53|351.93|0
1644961200000|2022-02-15 21:40:00|352.43|351.83|352.33|351.73|352.53|351.93|352.33|351.73|0
1644961500000|2022-02-15 21:45:00|352.43|351.83|352.13|351.53|352.43|351.83|352.13|351.53|0
1644961800000|2022-02-15 21:50:00|352.23|351.63|352.33|351.73|352.33|351.73|352.13|351.53|0
1644962100000|2022-02-15 21:55:00|352.23|351.63|352.33|351.73|352.43|351.83|352.23|351.63|0
1644962400000|2022-02-15 22:00:00|352.43|351.83|352.43|351.83|352.43|351.83|352.33|351.73|0
1644962700000|2022-02-15 22:05:00|352.33|351.73|352.43|351.83|352.43|351.83|352.33|351.73|0
1644963000000|2022-02-15 22:10:00|352.33|351.73|352.43|351.83|352.43|351.83|352.33|351.73|0
1644963300000|2022-02-15 22:15:00|352.33|351.73|352.33|351.73|352.33|351.73|352.33|351.73|0
1644965700000|2022-02-15 22:55:00|352.43|351.83|352.33|351.73|352.43|351.83|352.33|351.73|0
1644966000000|2022-02-15 23:00:00|352.53|351.93|352.43|351.83|352.53|351.93|352.33|351.73|0
1644966300000|2022-02-15 23:05:00|352.53|351.93|352.43|351.83|352.53|351.93|352.43|351.83|0
1644966600000|2022-02-15 23:10:00|352.53|351.93|352.33|351.73|352.53|351.93|352.33|351.73|0
1644966900000|2022-02-15 23:15:00|352.43|351.83|352.23|351.63|352.43|351.83|352.23|351.63|0
1644967200000|2022-02-15 23:20:00|352.13|351.53|352.13|351.53|352.23|351.63|352.13|351.53|0
1644967500000|2022-02-15 23:25:00|352.03|351.43|352.13|351.53|352.23|351.63|352.03|351.43|0
1644967800000|2022-02-15 23:30:00|352.23|351.63|352.13|351.53|352.23|351.63|352.03|351.43|0
1644968100000|2022-02-15 23:35:00|352.03|351.43|352.13|351.53|352.13|351.53|352.03|351.43|0
1644968400000|2022-02-15 23:40:00|352.43|351.83|352.33|351.73|352.43|351.83|352.33|351.73|0
1644968700000|2022-02-15 23:45:00|352.23|351.63|352.03|351.43|352.33|351.73|352.03|351.43|0
1644969000000|2022-02-15 23:50:00|352.13|351.53|352.03|351.43|352.13|351.53|352.03|351.43|0
1644969300000|2022-02-15 23:55:00|352.13|351.53|352.13|351.53|352.13|351.53|352.03|351.43|0
1644969600000|2022-02-16 00:00:00|352.03|351.43|352.13|351.53|352.13|351.53|352.03|351.43|0
1644969900000|2022-02-16 00:05:00|352.23|351.63|352.43|351.83|352.43|351.83|352.23|351.63|0
1644970200000|2022-02-16 00:10:00|352.53|351.93|352.33|351.73|352.53|351.93|352.33|351.73|0
1644970500000|2022-02-16 00:15:00|352.23|351.63|352.33|351.73|352.33|351.73|352.23|351.63|0
1644970800000|2022-02-16 00:20:00|352.23|351.63|352.23|351.63|352.33|351.73|352.23|351.63|0
1644971100000|2022-02-16 00:25:00|352.33|351.73|352.33|351.73|352.33|351.73|352.23|351.63|0
1644971400000|2022-02-16 00:30:00|351.88|351.58|350.53|350.33|351.88|351.58|350.43|350.28|800
1644971700000|2022-02-16 00:35:00|350.48|350.38|350.68|350.53|350.93|350.73|350.28|350.13|490
1644972000000|2022-02-16 00:40:00|350.63|350.48|351.18|351.03|351.33|351.18|350.48|350.33|459
1644972300000|2022-02-16 00:45:00|351.23|351.08|350.88|350.73|351.23|351.08|350.63|350.43|516
1644972600000|2022-02-16 00:50:00|350.93|350.78|350.43|350.28|350.98|350.83|350.43|350.28|323
1644972900000|2022-02-16 00:55:00|350.38|350.23|350.83|350.68|350.83|350.68|349.98|349.78|463
1644973200000|2022-02-16 01:00:00|350.88|350.73|352.23|351.98|352.23|352.08|350.88|350.73|1480
1644973500000|2022-02-16 01:05:00|352.18|351.93|351.58|351.38|352.28|352.08|351.33|351.13|587
1644973800000|2022-02-16 01:10:00|351.53|351.48|351.28|351.08|351.68|351.53|350.93|350.78|552
1644974100000|2022-02-16 01:15:00|351.43|351.13|351.33|351.18|351.68|351.48|351.08|350.93|270
1644974400000|2022-02-16 01:20:00|351.38|351.23|350.33|350.18|351.48|351.28|350.33|350.18|277
1644974700000|2022-02-16 01:25:00|350.28|350.13|350.18|350.03|350.38|350.18|349.78|349.63|348
1644975000000|2022-02-16 01:30:00|350.13|349.98|350.48|350.28|350.63|350.43|350.08|349.93|352
1644975300000|2022-02-16 01:35:00|350.43|350.33|350.48|350.33|350.63|350.48|350.33|350.13|278
1644975600000|2022-02-16 01:40:00|350.43|350.23|350.23|350.08|350.43|350.28|350.03|349.88|213
1644975900000|2022-02-16 01:45:00|350.18|350.03|350.23|350.08|350.53|350.38|350.18|350.03|213
1644976200000|2022-02-16 01:50:00|350.18|350.03|350.73|350.53|350.78|350.63|350.18|350.03|236
1644976500000|2022-02-16 01:55:00|350.68|350.58|350.43|350.28|350.78|350.63|350.43|350.23|181
1644976800000|2022-02-16 02:00:00|350.48|350.33|350.73|350.58|350.93|350.78|350.48|350.33|306
1644977100000|2022-02-16 02:05:00|350.78|350.63|351.13|350.98|351.13|350.98|350.73|350.58|237
1644977400000|2022-02-16 02:10:00|351.18|350.93|351.18|351.03|351.23|351.08|350.98|350.83|100
1644977700000|2022-02-16 02:15:00|351.23|351.08|351.23|351.08|351.28|351.13|351.08|350.93|109
1644978000000|2022-02-16 02:20:00|351.28|351.13|351.23|351.08|351.33|351.18|351.18|351.03|117
1644978300000|2022-02-16 02:25:00|351.18|351.03|350.93|350.78|351.18|351.03|350.88|350.73|201
1644978600000|2022-02-16 02:30:00|350.88|350.73|350.88|350.73|350.93|350.78|350.63|350.48|195
1644978900000|2022-02-16 02:35:00|350.93|350.78|351.33|351.18|351.38|351.23|350.93|350.78|292
1644979200000|2022-02-16 02:40:00|351.38|351.23|351.63|351.48|351.63|351.48|351.33|351.18|397
1644979500000|2022-02-16 02:45:00|351.58|351.43|351.53|351.38|351.73|351.53|351.53|351.38|218
1644979800000|2022-02-16 02:50:00|351.48|351.33|351.63|351.48|351.83|351.68|351.48|351.33|234
1644980100000|2022-02-16 02:55:00|351.58|351.43|351.38|351.23|351.58|351.48|351.38|351.23|118
1644980400000|2022-02-16 03:00:00|351.43|351.28|351.63|351.43|351.68|351.53|351.43|351.28|122
1644980700000|2022-02-16 03:05:00|351.58|351.38|351.69|351.54|351.78|351.58|351.53|351.38|146
1644981000000|2022-02-16 03:10:00|351.74|351.59|351.79|351.64|351.84|351.69|351.69|351.54|149
1644981300000|2022-02-16 03:15:00|351.74|351.59|351.79|351.64|351.84|351.64|351.69|351.54|103
1644981600000|2022-02-16 03:20:00|351.74|351.59|351.79|351.64|351.79|351.64|351.64|351.49|115
1644981900000|2022-02-16 03:25:00|351.84|351.69|351.74|351.54|351.84|351.69|351.69|351.54|90
1644982200000|2022-02-16 03:30:00|351.69|351.59|351.49|351.34|351.74|351.59|351.49|351.34|173
1644982500000|2022-02-16 03:35:00|351.44|351.29|351.29|351.14|351.44|351.29|351.09|350.94|461
1644982800000|2022-02-16 03:40:00|351.34|351.19|351.49|351.29|351.59|351.44|351.34|351.19|352
1644983100000|2022-02-16 03:45:00|351.54|351.34|351.69|351.54|351.69|351.54|351.54|351.29|71
1644983400000|2022-02-16 03:50:00|351.74|351.49|351.74|351.59|351.84|351.69|351.74|351.49|91
1644983700000|2022-02-16 03:55:00|351.79|351.64|351.84|351.69|351.84|351.69|351.69|351.54|75
1644984000000|2022-02-16 04:00:00|351.79|351.64|351.74|351.59|351.99|351.79|351.69|351.49|124
1644984300000|2022-02-16 04:05:00|351.69|351.49|351.69|351.54|351.74|351.59|351.64|351.44|66
1644984600000|2022-02-16 04:10:00|351.79|351.64|351.79|351.64|351.79|351.64|351.74|351.59|37
1644984900000|2022-02-16 04:15:00|351.84|351.69|352.14|351.99|352.14|351.99|351.84|351.69|185
1644985200000|2022-02-16 04:20:00|352.09|351.94|352.14|351.99|352.14|351.99|352.04|351.89|149
1644985500000|2022-02-16 04:25:00|352.09|351.94|351.99|351.84|352.14|351.99|351.99|351.84|87
1644985800000|2022-02-16 04:30:00|352.04|351.89|352.14|351.94|352.19|352.04|352.04|351.89|139
1644986100000|2022-02-16 04:35:00|352.09|351.99|352.14|351.94|352.14|351.99|351.94|351.79|88
1644986400000|2022-02-16 04:40:00|352.09|351.99|352.19|352.04|352.24|352.09|352.09|351.94|163
1644986700000|2022-02-16 04:45:00|352.24|352.09|352.29|352.14|352.44|352.29|352.24|352.09|242
1644987000000|2022-02-16 04:50:00|352.34|352.09|352.34|352.19|352.39|352.24|352.24|352.09|115
1644987300000|2022-02-16 04:55:00|352.39|352.24|352.39|352.24|352.49|352.34|352.34|352.19|100
1644987600000|2022-02-16 05:00:00|352.44|352.29|352.69|352.54|352.69|352.54|352.44|352.24|368
1644987900000|2022-02-16 05:05:00|352.74|352.59|352.69|352.54|352.79|352.64|352.64|352.49|161
1644988200000|2022-02-16 05:10:00|352.74|352.59|352.64|352.49|352.74|352.59|352.64|352.49|134
1644988500000|2022-02-16 05:15:00|352.69|352.44|352.69|352.54|352.69|352.54|352.59|352.44|98
1644988800000|2022-02-16 05:20:00|352.74|352.59|352.79|352.64|352.89|352.74|352.69|352.54|168
1644989100000|2022-02-16 05:25:00|352.84|352.69|352.94|352.79|352.94|352.79|352.79|352.64|106
1644989400000|2022-02-16 05:30:00|352.89|352.74|352.74|352.59|352.94|352.79|352.74|352.59|50
1644989700000|2022-02-16 05:35:00|352.69|352.54|352.89|352.74|352.89|352.74|352.69|352.54|78
1644990000000|2022-02-16 05:40:00|352.94|352.79|352.94|352.79|352.94|352.79|352.89|352.74|64
1644990300000|2022-02-16 05:45:00|352.99|352.84|353.29|353.14|353.34|353.19|352.99|352.84|322
1644990600000|2022-02-16 05:50:00|353.24|353.09|352.99|352.84|353.24|353.09|352.99|352.84|120
1644990900000|2022-02-16 05:55:00|352.94|352.79|353.19|353.04|353.19|353.04|352.94|352.79|131
1644991200000|2022-02-16 06:00:00|353.14|352.99|353.09|352.94|353.29|353.14|353.09|352.94|133
1644991500000|2022-02-16 06:05:00|353.04|352.89|352.89|352.74|353.04|352.89|352.84|352.69|123
1644991800000|2022-02-16 06:10:00|352.84|352.69|352.74|352.59|352.94|352.79|352.74|352.59|90
1644992100000|2022-02-16 06:15:00|352.79|352.64|352.94|352.79|352.94|352.79|352.69|352.54|98
1644992400000|2022-02-16 06:20:00|352.89|352.74|352.99|352.84|353.19|353.04|352.89|352.69|102
1644992700000|2022-02-16 06:25:00|352.94|352.79|353.04|352.89|353.04|352.89|352.94|352.79|61
1644993000000|2022-02-16 06:30:00|353.14|352.84|353.29|353.14|353.29|353.14|353.14|352.84|115
1644993300000|2022-02-16 06:35:00|353.24|353.09|353.34|353.19|353.39|353.24|353.24|353.04|76
1644993600000|2022-02-16 06:40:00|353.39|353.24|353.29|353.14|353.39|353.24|353.29|353.14|73
1644993900000|2022-02-16 06:45:00|353.34|353.19|353.44|353.29|353.44|353.29|353.29|353.14|138
1644994200000|2022-02-16 06:50:00|353.39|353.24|353.29|353.14|353.39|353.29|353.24|353.09|120
1644994500000|2022-02-16 06:55:00|353.24|353.09|353.19|353.04|353.29|353.14|353.14|352.99|87
1644994800000|2022-02-16 07:00:00|353.14|352.99|353.44|353.29|353.44|353.29|353.09|352.89|167
1644995100000|2022-02-16 07:05:00|353.39|353.24|353.44|353.29|353.44|353.29|353.34|353.19|79
1644995400000|2022-02-16 07:10:00|353.39|353.24|353.44|353.29|353.44|353.29|353.34|353.19|131
1644995700000|2022-02-16 07:15:00|353.39|353.24|353.54|353.39|353.64|353.49|353.39|353.24|160
1644996000000|2022-02-16 07:20:00|353.49|353.34|353.39|353.24|353.59|353.44|353.39|353.24|156
1644996300000|2022-02-16 07:25:00|353.44|353.29|353.54|353.39|353.59|353.44|353.44|353.29|154
1644996600000|2022-02-16 07:30:00|353.59|353.44|353.64|353.49|353.69|353.54|353.54|353.39|82
1644996900000|2022-02-16 07:35:00|353.59|353.44|353.59|353.44|353.64|353.49|353.54|353.39|153
1644997200000|2022-02-16 07:40:00|353.64|353.49|353.79|353.64|353.89|353.74|353.59|353.44|321
1644997500000|2022-02-16 07:45:00|353.84|353.69|353.69|353.54|353.84|353.69|353.59|353.44|260
1644997800000|2022-02-16 07:50:00|353.64|353.49|353.49|353.34|353.74|353.59|353.39|353.24|228
1644998100000|2022-02-16 07:55:00|353.44|353.29|353.69|353.54|353.79|353.64|353.39|353.24|141
1644998400000|2022-02-16 08:00:00|353.74|353.49|353.49|353.34|353.84|353.69|353.39|353.24|113
1644998700000|2022-02-16 08:05:00|353.44|353.29|353.39|353.24|353.44|353.34|353.29|353.14|77
1644999000000|2022-02-16 08:10:00|353.44|353.29|353.64|353.49|353.64|353.49|353.34|353.19|191
1644999300000|2022-02-16 08:15:00|353.69|353.54|354.09|353.89|354.19|353.99|353.69|353.49|304
1644999600000|2022-02-16 08:20:00|354.14|353.94|354.14|353.94|354.14|353.99|353.99|353.84|125
1644999900000|2022-02-16 08:25:00|354.19|353.99|353.89|353.74|354.19|354.04|353.89|353.74|136
1645000200000|2022-02-16 08:30:00|353.94|353.79|354.14|353.99|354.19|353.99|353.89|353.74|206
1645000500000|2022-02-16 08:35:00|354.19|354.04|354.24|354.09|354.29|354.14|354.09|353.94|110
1645000800000|2022-02-16 08:40:00|354.19|354.04|353.74|353.59|354.19|354.04|353.74|353.59|221
1645001100000|2022-02-16 08:45:00|353.79|353.64|353.69|353.49|353.84|353.64|353.44|353.29|315
1645001400000|2022-02-16 08:50:00|353.64|353.54|353.79|353.64|353.99|353.84|353.64|353.49|281
1645001700000|2022-02-16 08:55:00|353.84|353.59|354.19|353.99|354.34|354.19|353.79|353.59|510
1645002000000|2022-02-16 09:00:00|354.14|354.04|354.79|354.64|354.79|354.64|354.04|353.89|621
1645002300000|2022-02-16 09:05:00|354.74|354.54|354.39|354.24|354.79|354.64|354.34|354.19|486
1645002600000|2022-02-16 09:10:00|354.34|354.19|354.24|354.09|354.34|354.19|354.04|353.89|206
1645002900000|2022-02-16 09:15:00|354.19|354.04|354.19|353.99|354.24|354.04|354.04|353.89|174
1645003200000|2022-02-16 09:20:00|354.34|353.74|354.34|353.74|354.34|353.74|354.24|353.64|0
1645003500000|2022-02-16 09:25:00|354.24|353.64|354.24|353.64|354.34|353.74|354.24|353.64|38
1645003800000|2022-02-16 09:30:00|354.34|353.74|354.34|353.74|354.54|353.94|354.34|353.74|0
1645004100000|2022-02-16 09:35:00|354.24|353.64|354.34|353.74|354.44|353.84|354.24|353.64|0
1645004400000|2022-02-16 09:40:00|354.44|353.84|354.14|353.54|354.44|353.84|354.14|353.54|0
1645004700000|2022-02-16 09:45:00|354.24|353.64|354.14|353.54|354.24|353.64|354.14|353.54|0
1645005000000|2022-02-16 09:50:00|354.24|353.99|354.09|353.94|354.39|354.19|354.04|353.89|20
1645005300000|2022-02-16 09:55:00|354.04|353.89|354.09|353.94|354.29|354.09|353.84|353.69|90
1645005600000|2022-02-16 10:00:00|354.04|353.89|353.89|353.74|354.09|353.89|353.74|353.59|147
1645005900000|2022-02-16 10:05:00|353.84|353.69|353.94|353.79|353.99|353.84|353.74|353.59|18
1645006200000|2022-02-16 10:10:00|353.99|353.84|354.14|353.94|354.24|354.04|353.99|353.84|38
1645006500000|2022-02-16 10:15:00|354.19|353.99|354.04|353.84|354.19|354.04|353.99|353.84|49
1645006800000|2022-02-16 10:20:00|353.99|353.79|353.64|353.49|354.04|353.89|353.59|353.44|43
1645007100000|2022-02-16 10:25:00|353.69|353.54|353.79|353.64|353.84|353.69|353.54|353.39|41
1645007400000|2022-02-16 10:30:00|353.84|353.59|353.84|353.69|353.84|353.69|353.69|353.54|23
1645007700000|2022-02-16 10:35:00|353.89|353.74|353.79|353.64|353.99|353.84|353.74|353.59|30
1645008000000|2022-02-16 10:40:00|353.84|353.69|353.99|353.84|354.04|353.84|353.84|353.64|26
1645008300000|2022-02-16 10:45:00|354.04|353.89|353.94|353.79|354.04|353.89|353.89|353.74|11
1645008600000|2022-02-16 10:50:00|353.99|353.84|354.14|353.99|354.14|353.99|353.99|353.84|8
1645008900000|2022-02-16 10:55:00|354.19|354.04|354.19|354.04|354.24|354.04|354.14|353.99|14
1645009200000|2022-02-16 11:00:00|354.24|354.09|354.34|354.14|354.44|354.29|354.24|354.09|91
1645009500000|2022-02-16 11:05:00|354.44|354.19|354.19|354.04|354.49|354.29|354.19|354.04|45
1645009800000|2022-02-16 11:10:00|354.14|353.99|354.04|353.89|354.14|353.99|354.04|353.89|24
1645010100000|2022-02-16 11:15:00|354.09|353.94|354.04|353.89|354.14|353.94|354.04|353.89|13
1645010400000|2022-02-16 11:20:00|353.99|353.84|353.89|353.74|353.99|353.84|353.89|353.74|26
1645010700000|2022-02-16 11:25:00|353.84|353.69|353.89|353.74|353.94|353.79|353.79|353.64|28
1645011000000|2022-02-16 11:30:00|353.94|353.79|353.89|353.74|353.99|353.84|353.84|353.69|33
1645011300000|2022-02-16 11:35:00|353.94|353.79|354.09|353.94|354.14|353.94|353.94|353.79|14
1645011600000|2022-02-16 11:40:00|354.14|353.99|354.04|353.89|354.14|353.99|354.04|353.89|23
1645011900000|2022-02-16 11:45:00|354.14|353.94|354.09|353.94|354.14|353.94|354.04|353.89|21
1645012200000|2022-02-16 11:50:00|354.04|353.89|353.99|353.84|354.04|353.89|353.94|353.79|10
1645012500000|2022-02-16 11:55:00|354.04|353.89|353.99|353.84|354.14|353.99|353.99|353.79|12
1645012800000|2022-02-16 12:00:00|354.04|353.79|354.29|354.14|354.29|354.14|353.99|353.79|49
1645013100000|2022-02-16 12:05:00|354.24|354.09|354.19|354.04|354.29|354.14|354.19|354.04|3
1645013400000|2022-02-16 12:10:00|354.14|353.99|354.19|353.99|354.19|354.04|354.04|353.89|5
1645013700000|2022-02-16 12:15:00|354.14|353.94|354.04|353.84|354.19|353.99|353.89|353.74|40
1645014000000|2022-02-16 12:20:00|353.99|353.89|354.04|353.84|354.14|353.99|353.99|353.79|6
1645014300000|2022-02-16 12:25:00|354.09|353.89|354.14|353.94|354.14|353.99|354.04|353.84|1
1645014600000|2022-02-16 12:30:00|354.09|353.99|353.94|353.74|354.14|353.99|353.89|353.74|8
1645014900000|2022-02-16 12:35:00|353.89|353.64|353.54|353.34|353.94|353.69|353.44|353.29|25
1645015200000|2022-02-16 12:40:00|353.49|353.39|353.64|353.44|353.64|353.44|353.44|353.29|5
1645015500000|2022-02-16 12:45:00|353.59|353.39|353.64|353.49|353.74|353.59|353.54|353.39|10
1645015800000|2022-02-16 12:50:00|353.69|353.54|353.54|353.39|353.74|353.54|353.54|353.39|8
1645016100000|2022-02-16 12:55:00|353.49|353.34|353.69|353.54|353.69|353.54|353.44|353.29|16
1645016400000|2022-02-16 13:00:00|353.74|353.59|353.64|353.49|353.79|353.59|353.59|353.44|12
1645016700000|2022-02-16 13:05:00|353.69|353.54|353.59|353.39|353.74|353.54|353.54|353.39|6
1645017000000|2022-02-16 13:10:00|353.54|353.44|353.64|353.49|353.69|353.49|353.54|353.39|27
1645017300000|2022-02-16 13:15:00|353.59|353.44|353.64|353.49|353.69|353.49|353.59|353.44|17
1645017600000|2022-02-16 13:20:00|353.69|353.44|353.64|353.49|353.69|353.49|353.59|353.44|41
1645017900000|2022-02-16 13:25:00|353.59|353.44|353.59|353.39|353.64|353.49|353.49|353.29|30
1645018200000|2022-02-16 13:30:00|353.54|353.29|353.99|353.79|354.09|353.94|353.49|353.29|55
1645018500000|2022-02-16 13:35:00|353.94|353.74|353.94|353.74|354.09|353.94|353.79|353.64|22
1645018800000|2022-02-16 13:40:00|353.89|353.79|353.74|353.59|353.99|353.84|353.74|353.59|8
1645019100000|2022-02-16 13:45:00|353.69|353.49|353.39|353.24|353.79|353.64|353.34|353.19|50
1645019400000|2022-02-16 13:50:00|353.34|353.19|353.34|353.14|353.44|353.29|353.24|353.09|88
1645019700000|2022-02-16 13:55:00|353.29|353.19|353.29|353.14|353.39|353.24|353.24|353.09|32
1645020000000|2022-02-16 14:00:00|353.24|353.09|353.14|352.99|353.34|353.14|353.14|352.99|50
1645020300000|2022-02-16 14:05:00|353.09|352.94|353.09|352.94|353.19|353.04|352.99|352.84|72
1645020600000|2022-02-16 14:10:00|353.04|352.89|352.99|352.79|353.09|352.89|352.89|352.74|24
1645020900000|2022-02-16 14:15:00|352.94|352.84|353.14|352.99|353.19|353.04|352.94|352.79|13
1645021200000|2022-02-16 14:20:00|353.19|353.04|353.19|352.99|353.24|353.09|352.99|352.79|21
1645021500000|2022-02-16 14:25:00|353.14|353.04|353.44|353.29|353.44|353.29|353.14|352.99|9
1645021800000|2022-02-16 14:30:00|353.49|353.24|353.14|352.94|353.59|353.44|352.69|352.54|340
1645022100000|2022-02-16 14:35:00|353.09|352.89|352.69|352.49|353.14|352.89|352.69|352.49|59
1645022400000|2022-02-16 14:40:00|352.64|352.44|352.49|352.29|352.79|352.49|352.24|352.09|124
1645022700000|2022-02-16 14:45:00|352.54|352.34|352.74|352.54|352.94|352.74|352.49|352.29|41
1645023000000|2022-02-16 14:50:00|352.69|352.49|352.19|351.99|352.74|352.49|352.04|351.89|53
1645023300000|2022-02-16 14:55:00|352.24|351.94|352.29|352.09|352.34|352.19|351.99|351.79|113
1645023600000|2022-02-16 15:00:00|352.24|352.04|352.24|352.09|352.59|352.39|352.14|351.94|133
1645023900000|2022-02-16 15:05:00|352.19|352.04|352.09|351.94|352.44|352.29|352.09|351.94|88
1645024200000|2022-02-16 15:10:00|352.14|351.99|352.19|352.04|352.44|352.24|352.09|351.94|99
1645024500000|2022-02-16 15:15:00|352.24|352.09|352.04|351.84|352.29|352.09|351.94|351.79|91
1645024800000|2022-02-16 15:20:00|351.99|351.79|352.04|351.89|352.09|351.94|351.94|351.79|63
1645025100000|2022-02-16 15:25:00|352.09|351.94|352.24|352.09|352.29|352.09|351.99|351.84|70
1645025400000|2022-02-16 15:30:00|352.19|351.99|352.44|352.24|352.44|352.29|352.14|351.94|58
1645025700000|2022-02-16 15:35:00|352.39|352.29|352.54|352.39|352.64|352.49|352.34|352.19|72
1645026000000|2022-02-16 15:40:00|352.59|352.34|352.79|352.64|352.89|352.74|352.54|352.34|67
1645026300000|2022-02-16 15:45:00|352.89|352.69|352.69|352.49|352.89|352.74|352.54|352.34|45
1645026600000|2022-02-16 15:50:00|352.74|352.59|352.79|352.64|352.94|352.64|352.69|352.59|31
1645026900000|2022-02-16 15:55:00|352.74|352.59|352.49|352.29|352.74|352.59|352.34|352.14|41
1645027200000|2022-02-16 16:00:00|352.44|352.24|352.59|352.29|352.64|352.29|352.34|352.19|22
1645027500000|2022-02-16 16:05:00|352.54|352.34|352.79|352.64|352.89|352.69|352.49|352.34|46
1645027800000|2022-02-16 16:10:00|352.74|352.59|352.69|352.54|352.79|352.64|352.64|352.44|31
1645028100000|2022-02-16 16:15:00|352.64|352.49|352.49|352.29|352.79|352.54|352.49|352.29|44
1645028400000|2022-02-16 16:20:00|352.44|352.44|352.64|352.44|352.69|352.49|352.44|352.29|34
1645028700000|2022-02-16 16:25:00|352.59|352.49|352.94|352.74|353.04|352.89|352.59|352.49|91
1645029000000|2022-02-16 16:30:00|352.89|352.69|352.89|352.69|352.94|352.74|352.69|352.54|62
1645029300000|2022-02-16 16:35:00|352.84|352.64|352.59|352.44|352.89|352.64|352.59|352.39|35
1645029600000|2022-02-16 16:40:00|352.64|352.49|352.54|352.29|352.74|352.59|352.49|352.29|65
1645029900000|2022-02-16 16:45:00|352.59|352.34|352.74|352.59|352.74|352.59|352.54|352.34|23
1645030200000|2022-02-16 16:50:00|352.79|352.54|352.74|352.54|352.84|352.69|352.64|352.49|38
1645030500000|2022-02-16 16:55:00|352.69|352.59|352.84|352.64|352.89|352.69|352.69|352.54|50
1645030800000|2022-02-16 17:00:00|352.79|352.69|352.89|352.64|353.09|352.89|352.79|352.64|41
1645031100000|2022-02-16 17:05:00|352.94|352.69|352.89|352.69|352.94|352.74|352.79|352.64|19
1645031400000|2022-02-16 17:10:00|352.94|352.64|352.89|352.69|352.99|352.69|352.84|352.64|23
1645031700000|2022-02-16 17:15:00|352.94|352.79|352.94|352.69|353.04|352.84|352.84|352.69|28
1645032000000|2022-02-16 17:20:00|352.99|352.79|353.19|352.89|353.19|352.89|352.89|352.79|15
1645032300000|2022-02-16 17:25:00|353.14|352.94|352.89|352.69|353.14|352.99|352.84|352.64|29
1645032600000|2022-02-16 17:30:00|352.84|352.64|352.39|352.24|352.89|352.64|352.34|352.14|30
1645032900000|2022-02-16 17:35:00|352.34|352.19|352.69|352.49|352.69|352.49|352.34|352.19|21
1645033200000|2022-02-16 17:40:00|352.74|352.54|352.89|352.69|352.94|352.79|352.69|352.54|30
1645033500000|2022-02-16 17:45:00|352.94|352.74|352.89|352.69|352.99|352.74|352.69|352.54|33
1645033800000|2022-02-16 17:50:00|352.94|352.74|353.04|352.89|353.09|352.89|352.89|352.69|20
1645034100000|2022-02-16 17:55:00|352.99|352.79|352.94|352.69|352.99|352.79|352.84|352.69|25
1645034400000|2022-02-16 18:00:00|352.99|352.59|352.79|352.49|353.14|352.69|352.74|352.49|24
1645034700000|2022-02-16 18:05:00|352.89|352.54|352.79|352.64|352.89|352.64|352.74|352.54|65
1645035000000|2022-02-16 18:10:00|352.89|352.59|352.79|352.59|352.89|352.64|352.64|352.49|78
1645035300000|2022-02-16 18:15:00|352.74|352.64|352.84|352.69|352.94|352.69|352.74|352.64|29
1645035600000|2022-02-16 18:20:00|352.89|352.74|353.14|352.94|353.14|352.99|352.89|352.74|31
1645035900000|2022-02-16 18:25:00|353.09|352.89|352.99|352.84|353.09|352.89|352.89|352.74|23
1645036200000|2022-02-16 18:30:00|353.04|352.89|352.99|352.79|353.09|352.89|352.89|352.69|29
1645036500000|2022-02-16 18:35:00|353.04|352.84|352.89|352.69|353.09|352.89|352.89|352.69|42
1645036800000|2022-02-16 18:40:00|352.84|352.64|352.69|352.54|352.89|352.69|352.59|352.39|32
1645037100000|2022-02-16 18:45:00|352.74|352.49|352.64|352.49|352.74|352.59|352.54|352.39|51
1645037400000|2022-02-16 18:50:00|352.74|352.59|353.04|352.84|353.04|352.84|352.74|352.59|54
1645037700000|2022-02-16 18:55:00|352.99|352.79|353.04|352.39|353.19|352.79|352.59|352.39|38
1645038000000|2022-02-16 19:00:00|353.19|352.44|353.44|353.14|353.44|353.19|352.74|352.39|75
1645038300000|2022-02-16 19:05:00|353.39|353.04|353.54|353.14|353.64|353.19|353.24|352.89|43
1645038600000|2022-02-16 19:10:00|353.49|353.04|352.94|352.69|353.49|353.04|352.84|352.64|37
1645038900000|2022-02-16 19:15:00|352.99|352.84|353.09|352.69|353.19|352.89|352.89|352.69|36
1645039200000|2022-02-16 19:20:00|353.24|353.09|353.74|353.54|353.74|353.59|353.19|352.69|71
1645039500000|2022-02-16 19:25:00|353.69|353.59|354.14|353.94|354.14|353.99|353.69|353.59|55
1645039800000|2022-02-16 19:30:00|354.09|353.99|354.04|353.89|354.34|354.14|353.99|353.84|35
1645040100000|2022-02-16 19:35:00|354.09|353.94|353.99|353.79|354.19|353.99|353.84|353.69|50
1645040400000|2022-02-16 19:40:00|353.94|353.84|353.74|353.54|353.99|353.84|353.69|353.49|44
1645040700000|2022-02-16 19:45:00|353.69|353.59|353.79|353.64|353.89|353.74|353.64|353.44|31
1645041000000|2022-02-16 19:50:00|353.74|353.54|353.94|353.79|354.09|353.94|353.69|353.49|75
1645041300000|2022-02-16 19:55:00|354.04|353.84|354.14|353.99|354.14|353.99|353.94|353.74|57
1645041600000|2022-02-16 20:00:00|354.19|354.04|354.44|354.29|354.44|354.29|354.09|353.94|48
1645041900000|2022-02-16 20:05:00|354.49|354.24|354.49|354.29|354.49|354.34|354.34|354.14|44
1645042200000|2022-02-16 20:10:00|354.44|354.34|354.29|354.09|354.49|354.34|354.19|354.04|36
1645042500000|2022-02-16 20:15:00|354.24|354.14|354.24|354.09|354.29|354.14|354.09|353.94|55
1645042800000|2022-02-16 20:20:00|354.29|354.14|354.19|354.04|354.34|354.19|354.04|353.84|51
1645043100000|2022-02-16 20:25:00|354.24|354.09|354.14|353.99|354.29|354.14|354.09|353.94|31
1645043400000|2022-02-16 20:30:00|354.19|354.04|354.14|353.94|354.24|354.09|353.99|353.79|39
1645043700000|2022-02-16 20:35:00|354.09|353.99|354.29|354.09|354.29|354.14|354.04|353.89|28
1645044000000|2022-02-16 20:40:00|354.24|354.14|354.24|353.99|354.39|354.19|354.09|353.94|44
1645044300000|2022-02-16 20:45:00|354.19|354.04|354.24|354.04|354.29|354.14|354.04|353.84|58
1645044600000|2022-02-16 20:50:00|354.19|354.09|353.84|353.64|354.29|354.14|353.79|353.64|69
1645044900000|2022-02-16 20:55:00|353.74|353.54|353.84|353.59|353.84|353.59|353.64|353.49|56
1645045200000|2022-02-16 21:00:00|353.79|353.54|353.84|353.54|353.84|353.64|353.74|353.49|0
1645045500000|2022-02-16 21:05:00|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|38
1645045800000|2022-02-16 21:10:00|354.14|353.54|354.04|353.44|354.14|353.54|354.04|353.44|7
1645046100000|2022-02-16 21:15:00|354.14|353.54|354.14|353.54|354.24|353.64|354.14|353.54|0
1645046400000|2022-02-16 21:20:00|354.04|353.44|354.14|353.54|354.44|353.84|353.94|353.34|0
1645046700000|2022-02-16 21:25:00|354.04|353.44|354.14|353.54|354.24|353.64|354.04|353.44|0
1645047000000|2022-02-16 21:30:00|354.24|353.64|354.24|353.64|354.34|353.74|354.14|353.54|0
1645047300000|2022-02-16 21:35:00|354.14|353.54|354.14|353.54|354.24|353.64|354.14|353.54|0
1645047600000|2022-02-16 21:40:00|354.24|353.64|354.04|353.44|354.24|353.64|354.04|353.44|0
1645047900000|2022-02-16 21:45:00|354.14|353.54|354.04|353.44|354.14|353.54|354.04|353.44|0
1645048200000|2022-02-16 21:50:00|353.94|353.34|353.94|353.34|354.04|353.44|353.94|353.34|0
1645048500000|2022-02-16 21:55:00|354.04|353.44|354.04|353.44|354.04|353.44|353.94|353.34|0
1645050000000|2022-02-16 22:20:00|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645050300000|2022-02-16 22:25:00|354.24|353.64|354.14|353.54|354.24|353.64|354.14|353.54|0
1645050600000|2022-02-16 22:30:00|354.24|353.64|354.14|353.54|354.24|353.64|354.14|353.54|0
1645050900000|2022-02-16 22:35:00|354.24|353.64|354.14|353.54|354.24|353.64|354.14|353.54|0
1645051500000|2022-02-16 22:45:00|354.04|353.44|354.04|353.44|354.04|353.44|354.04|353.44|0
1645051800000|2022-02-16 22:50:00|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645052100000|2022-02-16 22:55:00|354.04|353.44|354.04|353.44|354.14|353.54|354.04|353.44|0
1645052400000|2022-02-16 23:00:00|354.14|353.54|354.34|353.74|354.34|353.74|354.04|353.44|0
1645052700000|2022-02-16 23:05:00|354.44|353.84|354.44|353.84|354.44|353.84|354.34|353.74|0
1645053000000|2022-02-16 23:10:00|354.34|353.74|354.44|353.84|354.44|353.84|354.34|353.74|0
1645053300000|2022-02-16 23:15:00|354.34|353.74|354.44|353.84|354.44|353.84|354.24|353.64|0
1645053600000|2022-02-16 23:20:00|354.34|353.74|354.44|353.84|354.44|353.84|354.34|353.74|0
1645053900000|2022-02-16 23:25:00|354.54|353.94|354.54|353.94|354.54|353.94|354.44|353.84|0
1645054200000|2022-02-16 23:30:00|354.64|354.04|354.54|353.94|354.64|354.04|354.54|353.94|0
1645054500000|2022-02-16 23:35:00|354.64|354.04|354.64|354.04|354.64|354.04|354.54|353.94|0
1645054800000|2022-02-16 23:40:00|354.54|353.94|353.94|353.34|354.64|354.04|353.94|353.34|0
1645055100000|2022-02-16 23:45:00|354.04|353.44|353.84|353.24|354.04|353.44|353.84|353.24|0
1645055400000|2022-02-16 23:50:00|353.74|353.14|353.84|353.24|353.94|353.34|353.74|353.14|0
1645055700000|2022-02-16 23:55:00|353.74|353.14|353.84|353.24|353.84|353.24|353.74|353.14|0
1645056000000|2022-02-17 00:00:00|353.74|353.14|353.74|353.14|353.84|353.24|353.74|353.14|0
1645056300000|2022-02-17 00:05:00|353.84|353.24|353.74|353.14|353.84|353.24|353.64|353.04|0
1645056600000|2022-02-17 00:10:00|353.84|353.24|353.74|353.14|353.84|353.24|353.74|353.14|0
1645056900000|2022-02-17 00:15:00|353.64|353.04|353.54|352.94|353.74|353.14|353.54|352.94|0
1645057200000|2022-02-17 00:20:00|353.64|353.04|353.64|353.04|353.64|353.04|353.54|352.94|0
1645057500000|2022-02-17 00:25:00|353.74|353.14|353.64|353.04|353.74|353.14|353.64|353.04|0
1645057800000|2022-02-17 00:30:00|353.79|353.19|354.19|353.99|354.29|354.14|353.09|352.89|521
1645058100000|2022-02-17 00:35:00|354.14|354.04|354.24|354.09|354.29|354.14|354.04|353.84|148
1645058400000|2022-02-17 00:40:00|354.19|354.04|354.49|354.34|354.64|354.44|354.19|354.04|581
1645058700000|2022-02-17 00:45:00|354.54|354.29|354.39|354.24|354.84|354.69|354.39|354.24|320
1645059000000|2022-02-17 00:50:00|354.34|354.19|354.39|354.24|354.49|354.34|354.29|354.14|209
1645059300000|2022-02-17 00:55:00|354.44|354.29|353.94|353.79|354.64|354.44|353.84|353.69|350
1645059600000|2022-02-17 01:00:00|353.89|353.74|353.59|353.44|354.09|353.89|353.44|353.24|840
1645059900000|2022-02-17 01:05:00|353.64|353.49|354.19|353.99|354.19|354.04|353.34|353.19|290
1645060200000|2022-02-17 01:10:00|354.14|353.94|354.54|354.39|354.54|354.39|353.74|353.59|283
1645060500000|2022-02-17 01:15:00|354.59|354.44|354.49|354.29|354.59|354.44|354.24|354.09|273
1645060800000|2022-02-17 01:20:00|354.54|354.34|354.59|354.44|354.64|354.49|354.39|354.24|173
1645061100000|2022-02-17 01:25:00|354.54|354.39|354.89|354.74|355.09|354.94|354.44|354.29|545
1645061400000|2022-02-17 01:30:00|354.84|354.69|354.49|354.34|354.84|354.69|354.19|354.04|418
1645061700000|2022-02-17 01:35:00|354.44|354.29|354.14|353.99|354.44|354.29|353.89|353.69|262
1645062000000|2022-02-17 01:40:00|354.19|354.04|353.79|353.59|354.44|354.24|353.74|353.59|152
1645062300000|2022-02-17 01:45:00|353.74|353.64|353.89|353.74|353.99|353.79|353.69|353.54|132
1645062600000|2022-02-17 01:50:00|353.84|353.69|353.79|353.64|353.89|353.74|353.64|353.49|231
1645062900000|2022-02-17 01:55:00|353.84|353.69|353.9|353.75|354|353.85|353.79|353.59|188
1645063200000|2022-02-17 02:00:00|353.85|353.7|354.2|354.05|354.2|354.05|353.85|353.65|221
1645063500000|2022-02-17 02:05:00|354.25|354|353.75|353.55|354.25|354|353.65|353.5|219
1645063800000|2022-02-17 02:10:00|353.7|353.6|353.55|353.4|353.85|353.7|353.55|353.4|171
1645064100000|2022-02-17 02:15:00|353.65|353.5|353.75|353.6|353.9|353.75|353.65|353.5|142
1645064400000|2022-02-17 02:20:00|353.7|353.55|353.65|353.5|353.8|353.6|353.55|353.4|124
1645064700000|2022-02-17 02:25:00|353.7|353.55|353.85|353.7|353.9|353.7|353.7|353.5|37
1645065000000|2022-02-17 02:30:00|353.9|353.75|354.2|354.05|354.2|354.05|353.85|353.7|86
1645065300000|2022-02-17 02:35:00|354.25|354.1|354.4|354.25|354.45|354.3|354.2|354.1|159
1645065600000|2022-02-17 02:40:00|354.45|354.3|354.25|354.1|354.45|354.3|354.25|354.1|120
1645065900000|2022-02-17 02:45:00|354.2|354.05|354.3|354.15|354.3|354.15|354.1|353.95|104
1645066200000|2022-02-17 02:50:00|354.35|354.2|354.2|354.05|354.4|354.25|354.2|354.05|131
1645066500000|2022-02-17 02:55:00|354.25|353.95|354.15|354|354.25|354.05|354.1|353.9|42
1645066800000|2022-02-17 03:00:00|354.1|353.95|353.85|353.7|354.1|353.95|353.85|353.7|61
1645067100000|2022-02-17 03:05:00|353.9|353.75|353.65|353.5|353.9|353.75|353.55|353.4|129
1645067400000|2022-02-17 03:10:00|353.7|353.55|353.85|353.7|353.85|353.7|353.7|353.5|90
1645067700000|2022-02-17 03:15:00|353.8|353.65|353.75|353.6|353.85|353.7|353.75|353.6|63
1645068000000|2022-02-17 03:20:00|353.8|353.65|353.6|353.45|353.8|353.65|353.55|353.4|89
1645068300000|2022-02-17 03:25:00|353.65|353.5|353.6|353.4|353.65|353.5|353.45|353.3|79
1645068600000|2022-02-17 03:30:00|353.55|353.45|353.4|353.25|353.55|353.45|353.35|353.2|106
1645068900000|2022-02-17 03:35:00|353.45|353.3|353.75|353.55|353.75|353.6|353.45|353.25|149
1645069200000|2022-02-17 03:40:00|353.7|353.5|353.7|353.5|353.75|353.6|353.65|353.5|75
1645069500000|2022-02-17 03:45:00|353.75|353.55|353.65|353.5|353.8|353.65|353.65|353.5|95
1645069800000|2022-02-17 03:50:00|353.7|353.55|353.55|353.4|353.75|353.6|353.45|353.3|61
1645070100000|2022-02-17 03:55:00|353.5|353.35|352.7|352.55|353.55|353.4|352.7|352.55|768
1645070400000|2022-02-17 04:00:00|352.65|352.5|352.5|352.35|352.9|352.75|352.1|351.95|631
1645070700000|2022-02-17 04:05:00|352.45|352.3|352.25|352.1|352.55|352.4|352|351.8|418
1645071000000|2022-02-17 04:10:00|352.3|352.05|352.55|352.4|352.7|352.5|351.95|351.8|268
1645071300000|2022-02-17 04:15:00|352.6|352.45|352.3|352.15|352.7|352.55|352.3|352.15|205
1645071600000|2022-02-17 04:20:00|352.35|352.1|352.15|352|352.35|352.15|352|351.85|589
1645071900000|2022-02-17 04:25:00|352.2|351.95|352.25|352.1|352.4|352.25|352.05|351.9|108
1645072200000|2022-02-17 04:30:00|352.3|352.05|352.5|352.35|352.55|352.4|352.3|352.05|127
1645072500000|2022-02-17 04:35:00|352.55|352.4|352.65|352.5|352.65|352.5|352.55|352.4|66
1645072800000|2022-02-17 04:40:00|352.75|352.55|352.8|352.65|352.9|352.75|352.7|352.5|157
1645073100000|2022-02-17 04:45:00|352.75|352.6|352.75|352.6|352.85|352.7|352.7|352.5|131
1645073400000|2022-02-17 04:50:00|352.7|352.55|352.5|352.35|352.8|352.6|352.45|352.3|164
1645073700000|2022-02-17 04:55:00|352.55|352.3|352.35|352.15|352.55|352.35|352.3|352.15|40
1645074000000|2022-02-17 05:00:00|352.3|352.2|352.4|352.25|352.65|352.45|352.25|352.05|253
1645074300000|2022-02-17 05:05:00|352.35|352.2|352.15|352|352.45|352.25|352.05|351.9|187
1645074600000|2022-02-17 05:10:00|352.2|351.95|352.4|352.2|352.4|352.2|351.9|351.75|170
1645074900000|2022-02-17 05:15:00|352.5|352.3|352.7|352.5|352.95|352.8|352.45|352.25|427
1645075200000|2022-02-17 05:20:00|352.65|352.45|353.05|352.9|353.05|352.9|352.6|352.4|174
1645075500000|2022-02-17 05:25:00|353.1|352.95|353.6|353.45|353.6|353.45|353.1|352.95|374
1645075800000|2022-02-17 05:30:00|353.55|353.4|353.7|353.5|353.8|353.6|353.35|353.15|375
1645076100000|2022-02-17 05:35:00|353.65|353.55|353.65|353.5|353.75|353.6|353.55|353.4|110
1645076400000|2022-02-17 05:40:00|353.7|353.55|353.55|353.4|353.8|353.65|353.55|353.4|163
1645076700000|2022-02-17 05:45:00|353.6|353.45|353.6|353.45|353.65|353.5|353.55|353.4|151
1645077000000|2022-02-17 05:50:00|353.65|353.5|353.6|353.45|353.7|353.55|353.55|353.4|79
1645077300000|2022-02-17 05:55:00|353.65|353.5|353.85|353.7|353.85|353.7|353.6|353.45|55
1645077600000|2022-02-17 06:00:00|353.9|353.65|353.55|353.4|353.9|353.65|353.55|353.35|88
1645077900000|2022-02-17 06:05:00|353.6|353.35|353.6|353.45|353.6|353.45|353.55|353.35|109
1645078200000|2022-02-17 06:10:00|353.55|353.4|353.55|353.4|353.55|353.45|353.5|353.3|335
1645078500000|2022-02-17 06:15:00|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.35|127
1645078800000|2022-02-17 06:20:00|353.6|353.35|353.55|353.4|353.65|353.5|353.55|353.35|94
1645079100000|2022-02-17 06:25:00|353.6|353.35|353.9|353.7|353.9|353.75|353.55|353.35|160
1645079400000|2022-02-17 06:30:00|353.85|353.65|353.75|353.6|353.9|353.7|353.55|353.35|120
1645079700000|2022-02-17 06:35:00|353.8|353.65|353.8|353.65|353.85|353.7|353.7|353.55|102
1645080000000|2022-02-17 06:40:00|353.85|353.7|353.65|353.5|353.85|353.7|353.65|353.45|66
1645080300000|2022-02-17 06:45:00|353.6|353.45|353.55|353.4|353.75|353.6|353.55|353.4|45
1645080600000|2022-02-17 06:50:00|353.6|353.35|353.6|353.45|353.65|353.5|353.55|353.35|202
1645080900000|2022-02-17 06:55:00|353.55|353.4|353.55|353.4|353.65|353.5|353.55|353.4|80
1645081200000|2022-02-17 07:00:00|353.6|353.35|353.6|353.45|353.65|353.5|353.55|353.35|454
1645081500000|2022-02-17 07:05:00|353.65|353.5|353.6|353.45|353.65|353.5|353.55|353.4|125
1645081800000|2022-02-17 07:10:00|353.65|353.5|353.55|353.4|353.7|353.55|353.55|353.35|409
1645082100000|2022-02-17 07:15:00|353.6|353.35|353.6|353.45|353.65|353.5|353.55|353.35|135
1645082400000|2022-02-17 07:20:00|353.55|353.4|353.7|353.55|353.75|353.6|353.55|353.4|133
1645082700000|2022-02-17 07:25:00|353.65|353.5|353.55|353.4|353.7|353.55|353.55|353.4|166
1645083000000|2022-02-17 07:30:00|353.5|353.35|353.5|353.35|353.55|353.4|353.45|353.3|217
1645083300000|2022-02-17 07:35:00|353.55|353.4|353.5|353.35|353.55|353.4|353.5|353.3|166
1645083600000|2022-02-17 07:40:00|353.45|353.3|353.5|353.35|353.6|353.45|353.45|353.3|156
1645083900000|2022-02-17 07:45:00|353.55|353.4|353.6|353.45|353.65|353.5|353.5|353.35|150
1645084200000|2022-02-17 07:50:00|353.55|353.4|353.6|353.45|353.65|353.5|353.5|353.35|83
1645084500000|2022-02-17 07:55:00|353.65|353.5|353.75|353.6|353.85|353.7|353.65|353.5|200
1645084800000|2022-02-17 08:00:00|353.8|353.65|354.25|354.1|354.3|354.15|353.8|353.65|420
1645085100000|2022-02-17 08:05:00|354.2|354.05|354|353.85|354.25|354.1|353.95|353.8|197
1645085400000|2022-02-17 08:10:00|354.05|353.9|354.1|353.95|354.2|354.05|354|353.85|273
1645085700000|2022-02-17 08:15:00|354.05|353.9|354|353.85|354.15|354|354|353.85|175
1645086000000|2022-02-17 08:20:00|354.05|353.9|353.55|353.4|354.05|353.9|353.55|353.4|190
1645086300000|2022-02-17 08:25:00|353.6|353.45|352.55|352.4|353.6|353.45|352.5|352.35|551
1645086600000|2022-02-17 08:30:00|352.5|352.35|352.55|352.4|352.75|352.6|352.4|352.25|285
1645086900000|2022-02-17 08:35:00|352.6|352.45|352.55|352.35|352.65|352.45|352.2|352.05|298
1645087200000|2022-02-17 08:40:00|352.5|352.4|352.25|352.1|352.55|352.4|352.25|352.1|160
1645087500000|2022-02-17 08:45:00|352.3|352.15|352.25|352.1|352.4|352.2|351.9|351.75|150
1645087800000|2022-02-17 08:50:00|352.2|352.05|352.4|352.25|352.55|352.35|352.2|352.05|153
1645088100000|2022-02-17 08:55:00|352.45|352.3|352.15|351.95|352.65|352.45|352.1|351.95|457
1645088400000|2022-02-17 09:00:00|352.05|351.9|351.95|351.75|352.25|352.1|351.65|351.5|488
1645088700000|2022-02-17 09:05:00|351.9|351.7|351.85|351.7|351.95|351.75|351.65|351.5|295
1645089000000|2022-02-17 09:10:00|351.9|351.75|351.65|351.45|352.05|351.85|351.6|351.45|111
1645089300000|2022-02-17 09:15:00|351.55|351.5|351.45|351.25|351.55|351.5|351.4|351.2|189
1645089600000|2022-02-17 09:20:00|351.65|351.05|351.75|351.15|351.85|351.25|351.65|351.05|0
1645089900000|2022-02-17 09:25:00|351.85|351.25|351.85|351.25|351.95|351.35|351.85|351.25|11
1645090200000|2022-02-17 09:30:00|351.75|351.15|351.95|351.35|352.05|351.45|351.75|351.15|0
1645090500000|2022-02-17 09:35:00|352.05|351.45|351.95|351.35|352.05|351.45|351.85|351.25|0
1645090800000|2022-02-17 09:40:00|351.85|351.25|351.75|351.15|352.05|351.45|351.65|351.05|0
1645091100000|2022-02-17 09:45:00|351.85|351.25|351.55|350.95|351.85|351.25|351.45|350.85|0
1645091400000|2022-02-17 09:50:00|351.7|351.3|351.6|351.4|351.7|351.5|351.4|351.25|23
1645091700000|2022-02-17 09:55:00|351.55|351.45|351.65|351.45|351.75|351.55|351.55|351.4|26
1645092000000|2022-02-17 10:00:00|351.6|351.4|351.65|351.45|351.75|351.6|351.5|351.3|37
1645092300000|2022-02-17 10:05:00|351.6|351.5|351.3|351.15|351.65|351.5|351.25|351.1|60
1645092600000|2022-02-17 10:10:00|351.35|351.2|351.45|351.3|351.55|351.4|351.3|351.15|99
1645092900000|2022-02-17 10:15:00|351.5|351.35|351.3|351.15|351.55|351.4|351.3|351.1|99
1645093200000|2022-02-17 10:20:00|351.35|351.1|351.1|350.95|351.35|351.15|351.1|350.95|70
1645093500000|2022-02-17 10:25:00|351.15|351|351.1|350.95|351.2|351.05|351.1|350.95|80
1645093800000|2022-02-17 10:30:00|351.15|351|351.1|350.9|351.15|351|351.1|350.9|66
1645094100000|2022-02-17 10:35:00|351.05|350.95|350.95|350.8|351.1|350.95|350.9|350.75|74
1645094400000|2022-02-17 10:40:00|351|350.85|351|350.85|351.05|350.9|350.9|350.75|79
1645094700000|2022-02-17 10:45:00|350.95|350.8|350.9|350.75|351.05|350.85|350.85|350.7|73
1645095000000|2022-02-17 10:50:00|350.95|350.8|351.05|350.9|351.1|350.9|350.95|350.75|88
1645095300000|2022-02-17 10:55:00|351|350.85|350.85|350.7|351.05|350.9|350.85|350.65|61
1645095600000|2022-02-17 11:00:00|350.9|350.75|350.75|350.6|350.9|350.75|350.7|350.55|79
1645095900000|2022-02-17 11:05:00|350.7|350.55|350.7|350.55|350.75|350.6|350.65|350.5|68
1645096200000|2022-02-17 11:10:00|350.75|350.6|350.8|350.65|350.8|350.65|350.7|350.55|81
1645096500000|2022-02-17 11:15:00|350.75|350.6|350.7|350.55|350.8|350.65|350.65|350.5|54
1645096800000|2022-02-17 11:20:00|350.75|350.5|350.55|350.4|350.75|350.6|350.55|350.4|87
1645097100000|2022-02-17 11:25:00|350.5|350.35|350.4|350.2|350.55|350.4|350.3|350.1|120
1645097400000|2022-02-17 11:30:00|350.45|350.25|350.45|350.3|350.45|350.3|350.25|350.1|75
1645097700000|2022-02-17 11:35:00|350.4|350.25|350.55|350.4|350.55|350.4|350.4|350.25|64
1645098000000|2022-02-17 11:40:00|350.5|350.35|350.4|350.25|350.55|350.4|350.4|350.2|60
1645098300000|2022-02-17 11:45:00|350.35|350.2|350.25|350.1|350.4|350.25|350.2|350.05|85
1645098600000|2022-02-17 11:50:00|350.2|350.05|350.1|349.9|350.25|350.1|350.05|349.9|61
1645098900000|2022-02-17 11:55:00|350.05|349.95|350.2|350.05|350.35|350.2|350.05|349.9|81
1645099200000|2022-02-17 12:00:00|350.25|350.1|350.55|350.4|350.65|350.5|350.25|350.05|26
1645099500000|2022-02-17 12:05:00|350.6|350.45|350.65|350.5|350.65|350.5|350.55|350.35|33
1645099800000|2022-02-17 12:10:00|350.6|350.45|350.65|350.5|350.75|350.6|350.6|350.45|16
1645100100000|2022-02-17 12:15:00|350.7|350.55|350.75|350.6|350.75|350.6|350.65|350.5|16
1645100400000|2022-02-17 12:20:00|350.7|350.55|350.75|350.6|350.8|350.65|350.65|350.5|16
1645100700000|2022-02-17 12:25:00|350.7|350.55|350.9|350.75|350.95|350.8|350.7|350.55|41
1645101000000|2022-02-17 12:30:00|350.85|350.7|350.85|350.65|350.9|350.7|350.75|350.6|22
1645101300000|2022-02-17 12:35:00|350.8|350.7|350.85|350.7|350.9|350.7|350.75|350.55|16
1645101600000|2022-02-17 12:40:00|350.9|350.75|350.95|350.8|350.95|350.8|350.85|350.65|14
1645101900000|2022-02-17 12:45:00|350.9|350.75|350.95|350.8|351|350.85|350.9|350.75|24
1645102200000|2022-02-17 12:50:00|351|350.85|350.9|350.75|351|350.85|350.9|350.75|23
1645102500000|2022-02-17 12:55:00|350.95|350.8|350.95|350.8|350.95|350.8|350.95|350.8|3
1645102800000|2022-02-17 13:00:00|351|350.85|351.05|350.9|351.3|351.15|351|350.8|111
1645103100000|2022-02-17 13:05:00|351|350.85|350.85|350.65|351|350.85|350.5|350.35|54
1645103400000|2022-02-17 13:10:00|350.9|350.7|350.85|350.7|350.9|350.75|350.75|350.55|8
1645103700000|2022-02-17 13:15:00|350.9|350.65|350.75|350.55|350.9|350.65|350.65|350.5|0
1645104000000|2022-02-17 13:20:00|350.7|350.6|350.75|350.6|350.8|350.6|350.7|350.5|8
1645104300000|2022-02-17 13:25:00|350.8|350.55|350.7|350.4|350.8|350.6|350.65|350.35|25
1645104600000|2022-02-17 13:30:00|350.8|350.45|350.6|350.4|350.8|350.45|350.55|350.35|27
1645104900000|2022-02-17 13:35:00|350.55|350.45|350.85|350.7|350.95|350.8|350.55|350.45|15
1645105200000|2022-02-17 13:40:00|350.8|350.6|350.3|349.85|350.8|350.65|350.3|349.85|22
1645105500000|2022-02-17 13:45:00|350.25|349.75|349.85|349.65|350.25|349.8|349.75|349.55|29
1645105800000|2022-02-17 13:50:00|349.9|349.7|349.75|349.6|349.95|349.75|349.7|349.55|20
1645106100000|2022-02-17 13:55:00|349.8|349.55|349.75|349.55|349.9|349.7|349.6|349.45|27
1645106400000|2022-02-17 14:00:00|349.8|349.6|349.85|349.65|350.1|349.85|349.75|349.55|51
1645106700000|2022-02-17 14:05:00|349.9|349.7|350.05|349.85|350.1|349.9|349.85|349.65|37
1645107000000|2022-02-17 14:10:00|350.1|349.9|350.15|349.95|350.45|350.3|350.05|349.85|44
1645107300000|2022-02-17 14:15:00|350.1|350|350.05|349.85|350.25|350.05|350.05|349.85|15
1645107600000|2022-02-17 14:20:00|350.1|349.9|350.1|349.9|350.15|349.9|350|349.85|11
1645107900000|2022-02-17 14:25:00|350.05|349.95|350.1|349.9|350.1|349.95|349.95|349.8|16
1645108200000|2022-02-17 14:30:00|350.05|349.8|350.3|350.05|350.35|350.15|349.85|349.7|183
1645108500000|2022-02-17 14:35:00|350.35|350.1|350.2|350.05|350.4|350.2|349.85|349.55|204
1645108800000|2022-02-17 14:40:00|350.25|350.1|350.65|350.45|350.65|350.5|350.05|349.9|108
1645109100000|2022-02-17 14:45:00|350.75|350.5|350.35|350.15|350.75|350.55|350.3|350.05|77
1645109400000|2022-02-17 14:50:00|350.3|350.2|349.95|349.65|350.45|350.3|349.9|349.65|77
1645109700000|2022-02-17 14:55:00|349.9|349.7|349.95|349.75|350.15|349.85|349.75|349.5|48
1645110000000|2022-02-17 15:00:00|349.85|349.55|350.25|350.05|350.3|350.1|349.65|349.4|94
1645110300000|2022-02-17 15:05:00|350.2|350.1|350.65|350.4|350.8|350.55|350.15|350|94
1645110600000|2022-02-17 15:10:00|350.5|350.3|350.55|350.4|350.55|350.4|350.25|350.1|70
1645110900000|2022-02-17 15:15:00|350.5|350.35|350.25|350.1|350.65|350.45|350.25|350.1|80
1645111200000|2022-02-17 15:20:00|350.3|350|350.1|349.95|350.3|350.05|349.95|349.8|76
1645111500000|2022-02-17 15:25:00|350.05|349.9|350|349.8|350.1|349.9|349.7|349.5|48
1645111800000|2022-02-17 15:30:00|349.95|349.85|350.15|349.95|350.45|350.25|349.95|349.85|57
1645112100000|2022-02-17 15:35:00|350.1|349.9|350.15|350|350.2|350|350|349.8|26
1645112400000|2022-02-17 15:40:00|350.1|349.95|350.3|350.15|350.3|350.15|350|349.85|45
1645112700000|2022-02-17 15:45:00|350.25|350.05|350.15|350|350.25|350.05|350|349.85|133
1645113000000|2022-02-17 15:50:00|350.1|349.95|350.25|350.05|350.35|350.2|350.1|349.9|60
1645113300000|2022-02-17 15:55:00|350.3|350.1|350.6|350.45|350.7|350.55|350.2|350.05|45
1645113600000|2022-02-17 16:00:00|350.55|350.4|350.7|350.5|350.7|350.55|350.25|350.05|35
1645113900000|2022-02-17 16:05:00|350.75|350.55|350.9|350.75|351|350.85|350.65|350.5|54
1645114200000|2022-02-17 16:10:00|350.85|350.7|351.1|350.95|351.15|351|350.85|350.7|43
1645114500000|2022-02-17 16:15:00|351.15|351|351.35|351.2|351.35|351.2|351|350.85|119
1645114800000|2022-02-17 16:20:00|351.3|351.15|351.2|351.05|351.45|351.3|351.2|351|78
1645115100000|2022-02-17 16:25:00|351.25|351|351.3|351.1|351.35|351.2|351.2|351|42
1645115400000|2022-02-17 16:30:00|351.25|351.05|351.4|351.25|351.5|351.35|351.2|351.05|119
1645115700000|2022-02-17 16:35:00|351.45|351.3|351.2|351.05|351.5|351.35|351.15|351|22
1645116000000|2022-02-17 16:40:00|351.25|351.1|351.2|351.05|351.3|351.1|351.15|351|31
1645116300000|2022-02-17 16:45:00|351.15|351|351.4|351.2|351.4|351.25|351.1|350.95|18
1645116600000|2022-02-17 16:50:00|351.35|351.15|351.05|350.9|351.4|351.2|351.05|350.9|22
1645116900000|2022-02-17 16:55:00|351.1|350.95|351|350.8|351.25|351.05|350.95|350.8|15
1645117200000|2022-02-17 17:00:00|351.05|350.85|351.1|350.9|351.15|350.95|350.85|350.7|13
1645117500000|2022-02-17 17:05:00|351.15|350.95|350.95|350.8|351.2|351|350.85|350.7|9
1645117800000|2022-02-17 17:10:00|350.9|350.75|350.9|350.7|350.95|350.75|350.8|350.65|17
1645118100000|2022-02-17 17:15:00|350.85|350.75|350.85|350.7|351|350.85|350.85|350.65|20
1645118400000|2022-02-17 17:20:00|350.9|350.65|351.05|350.9|351.1|350.9|350.85|350.65|17
1645118700000|2022-02-17 17:25:00|351|350.85|351.05|350.9|351.15|351|351|350.8|17
1645119000000|2022-02-17 17:30:00|351.1|350.85|351.2|350.95|351.2|351.05|351|350.85|8
1645119300000|2022-02-17 17:35:00|351.15|351|351.25|351.05|351.3|351.1|351.15|350.95|7
1645119600000|2022-02-17 17:40:00|351.2|351|351.35|351.15|351.35|351.15|351.1|350.95|14
1645119900000|2022-02-17 17:45:00|351.3|351.2|351.15|350.95|351.35|351.2|351.05|350.85|17
1645120200000|2022-02-17 17:50:00|351.1|350.9|351.25|351.05|351.25|351.05|351.1|350.9|7
1645120500000|2022-02-17 17:55:00|351.2|351.1|351.3|351.1|351.3|351.15|351.1|350.95|17
1645120800000|2022-02-17 18:00:00|351.25|351.05|351.15|350.9|351.3|351.05|351.15|350.9|1
1645121100000|2022-02-17 18:05:00|351.2|350.95|351.35|351.15|351.35|351.15|351.1|350.9|7
1645121400000|2022-02-17 18:10:00|351.3|351.1|351.35|351.1|351.35|351.1|351.15|350.95|38
1645121700000|2022-02-17 18:15:00|351.4|351.05|351.2|351.05|351.45|351.3|351.2|351|47
1645122000000|2022-02-17 18:20:00|351.15|351|351.05|350.85|351.2|351|350.95|350.75|22
1645122300000|2022-02-17 18:25:00|351|350.8|351|350.75|351.05|350.85|350.9|350.7|5
1645122600000|2022-02-17 18:30:00|350.95|350.7|351.15|350.9|351.2|350.95|350.95|350.7|1
1645122900000|2022-02-17 18:35:00|351.1|350.95|351.15|350.9|351.2|350.95|351.1|350.85|1
1645123200000|2022-02-17 18:40:00|351.1|350.85|351.05|350.85|351.1|350.85|350.95|350.75|4
1645123500000|2022-02-17 18:45:00|351|350.8|351|350.75|351.05|350.85|351|350.75|2
1645123800000|2022-02-17 18:50:00|350.95|350.8|351.05|350.85|351.05|350.85|350.9|350.7|2
1645124100000|2022-02-17 18:55:00|351|350.9|351|350.85|351.1|350.9|351|350.75|0
1645124400000|2022-02-17 19:00:00|350.95|350.8|350.9|350.7|350.95|350.8|350.85|350.65|5
1645124700000|2022-02-17 19:05:00|350.85|350.65|350.8|350.6|350.9|350.7|350.8|350.55|1
1645125000000|2022-02-17 19:10:00|350.75|350.55|350.85|350.65|350.85|350.65|350.75|350.55|0
1645125300000|2022-02-17 19:15:00|350.8|350.6|350.95|350.7|350.95|350.75|350.8|350.6|0
1645125600000|2022-02-17 19:20:00|350.9|350.75|350.65|350.45|350.95|350.75|350.65|350.45|12
1645125900000|2022-02-17 19:25:00|350.6|350.4|350.7|350.5|350.7|350.5|350.6|350.4|6
1645126200000|2022-02-17 19:30:00|350.65|350.55|350.6|350.45|350.7|350.55|350.55|350.4|13
1645126500000|2022-02-17 19:35:00|350.65|350.4|350.3|350.1|350.65|350.4|350.25|350.1|17
1645126800000|2022-02-17 19:40:00|350.25|350.15|350.25|350.05|350.35|350.15|350.25|350.05|0
1645127100000|2022-02-17 19:45:00|350.3|350.15|350.35|350.2|350.4|350.25|350.25|350.15|2
1645127400000|2022-02-17 19:50:00|350.3|350.1|350.2|350.05|350.3|350.1|350.15|349.95|8
1645127700000|2022-02-17 19:55:00|350.25|350.1|350.15|349.95|350.3|350.15|350.1|349.9|3
1645128000000|2022-02-17 20:00:00|350.2|350|349.7|349.5|350.2|350|349.7|349.5|32
1645128300000|2022-02-17 20:05:00|349.65|349.55|349.6|349.45|349.8|349.6|349.6|349.45|8
1645128600000|2022-02-17 20:10:00|349.65|349.4|349.3|349.1|349.65|349.4|349.25|349.1|20
1645128900000|2022-02-17 20:15:00|349.25|349.15|349.35|349.15|349.4|349.25|349.25|349.05|24
1645129200000|2022-02-17 20:20:00|349.4|349.2|349.55|349.35|349.6|349.4|349.4|349.2|7
1645129500000|2022-02-17 20:25:00|349.6|349.3|349.65|349.45|349.75|349.6|349.6|349.3|8
1645129800000|2022-02-17 20:30:00|349.7|349.4|349.55|349.35|349.85|349.65|349.5|349.35|25
1645130100000|2022-02-17 20:35:00|349.6|349.4|349.85|349.65|349.95|349.8|349.55|349.4|4
1645130400000|2022-02-17 20:40:00|349.8|349.6|350.25|349.85|350.25|349.85|349.8|349.6|25
1645130700000|2022-02-17 20:45:00|350.35|350.1|350.15|349.95|350.4|350.15|350.15|349.9|32
1645131000000|2022-02-17 20:50:00|350.2|349.65|350.05|349.75|350.2|349.8|349.75|349.4|42
1645131300000|2022-02-17 20:55:00|350.1|349.8|350.05|349.75|350.25|350.05|350|349.7|15
1645131600000|2022-02-17 21:00:00|350.1|349.8|350|349.8|350.1|349.9|349.95|349.7|10
1645131900000|2022-02-17 21:05:00|349.85|349.7|349.55|349.2|349.85|349.7|349.5|349.2|32
1645132200000|2022-02-17 21:10:00|349.6|349.25|350.05|349.45|350.05|349.55|349.5|349.25|13
1645132500000|2022-02-17 21:15:00|349.95|349.35|349.75|349.15|350.05|349.45|349.75|349.15|0
1645132800000|2022-02-17 21:20:00|349.85|349.25|349.95|349.35|349.95|349.35|349.75|349.15|0
1645133100000|2022-02-17 21:25:00|349.85|349.25|349.95|349.35|349.95|349.35|349.85|349.25|0
1645133400000|2022-02-17 21:30:00|349.85|349.25|350.05|349.45|350.15|349.55|349.85|349.25|0
1645133700000|2022-02-17 21:35:00|350.15|349.55|350.05|349.45|350.15|349.55|350.05|349.45|0
1645134000000|2022-02-17 21:40:00|350.15|349.55|350.05|349.45|350.15|349.55|349.95|349.35|0
1645134300000|2022-02-17 21:45:00|350.15|349.55|350.15|349.55|350.15|349.55|350.05|349.45|0
1645134600000|2022-02-17 21:50:00|350.05|349.45|350.05|349.45|350.15|349.55|350.05|349.45|0
1645134900000|2022-02-17 21:55:00|350.15|349.55|350.05|349.45|350.15|349.55|350.05|349.45|0
1645135200000|2022-02-17 22:00:00|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645135500000|2022-02-17 22:05:00|350.05|349.45|350.05|349.45|350.05|349.45|349.95|349.35|0
1645135800000|2022-02-17 22:10:00|349.95|349.35|350.05|349.45|350.05|349.45|349.95|349.35|0
1645136100000|2022-02-17 22:15:00|349.95|349.35|349.95|349.35|350.05|349.45|349.95|349.35|0
1645138800000|2022-02-17 23:00:00|349.85|349.25|349.65|349.05|349.95|349.35|349.65|349.05|0
1645139100000|2022-02-17 23:05:00|349.75|349.15|349.75|349.15|349.75|349.15|349.65|349.05|0
1645139400000|2022-02-17 23:10:00|349.85|349.25|349.85|349.25|349.85|349.25|349.75|349.15|0
1645139700000|2022-02-17 23:15:00|349.75|349.15|350.05|349.45|350.05|349.45|349.75|349.15|0
1645140000000|2022-02-17 23:20:00|350.15|349.55|350.15|349.55|350.25|349.65|350.05|349.45|0
1645140300000|2022-02-17 23:25:00|350.25|349.65|350.25|349.65|350.25|349.65|350.15|349.55|0
1645140600000|2022-02-17 23:30:00|350.15|349.55|350.35|349.75|350.35|349.75|350.15|349.55|0
1645140900000|2022-02-17 23:35:00|350.25|349.65|350.25|349.65|350.35|349.75|350.25|349.65|0
1645141200000|2022-02-17 23:40:00|350.35|349.75|350.25|349.65|350.35|349.75|350.25|349.65|0
1645141500000|2022-02-17 23:45:00|350.35|349.75|350.35|349.75|350.35|349.75|350.25|349.65|0
1645141800000|2022-02-17 23:50:00|350.45|349.85|350.25|349.65|350.45|349.85|350.25|349.65|0
1645142100000|2022-02-17 23:55:00|350.35|349.75|350.25|349.65|350.35|349.75|350.25|349.65|0
1645142400000|2022-02-18 00:00:00|350.35|349.75|350.45|349.85|350.45|349.85|350.25|349.65|0
1645142700000|2022-02-18 00:05:00|350.35|349.75|350.35|349.75|350.45|349.85|350.25|349.65|0
1645143000000|2022-02-18 00:10:00|350.45|349.85|350.35|349.75|350.45|349.85|350.25|349.65|0
1645143300000|2022-02-18 00:15:00|350.25|349.65|350.25|349.65|350.25|349.65|350.05|349.45|0
1645143600000|2022-02-18 00:20:00|350.15|349.55|350.05|349.45|350.25|349.65|350.05|349.45|0
1645143900000|2022-02-18 00:25:00|350.15|349.55|350.15|349.55|350.15|349.55|350.05|349.45|0
1645144200000|2022-02-18 00:30:00|349.3|349.1|350.2|350|350.5|350.25|349.3|349.1|576
1645144500000|2022-02-18 00:35:00|350.15|350.05|350.55|350.35|350.6|350.4|350|349.85|248
1645144800000|2022-02-18 00:40:00|350.4|350.25|350.2|350.05|350.65|350.5|350.2|350.05|327
1645145100000|2022-02-18 00:45:00|350.25|350.1|350.05|349.9|350.4|350.2|350.05|349.9|240
1645145400000|2022-02-18 00:50:00|350|349.85|350.05|349.9|350.25|350.1|349.95|349.8|311
1645145700000|2022-02-18 00:55:00|350|349.85|349.65|349.5|350.1|349.95|349.65|349.5|231
1645146000000|2022-02-18 01:00:00|349.9|349.7|350.9|350.75|350.9|350.75|349.85|349.65|787
1645146300000|2022-02-18 01:05:00|350.95|350.7|350.9|350.7|351.35|351.2|350.6|350.45|587
1645146600000|2022-02-18 01:10:00|350.85|350.65|350.7|350.5|351|350.85|350.6|350.45|325
1645146900000|2022-02-18 01:15:00|350.65|350.45|350.55|350.4|350.8|350.65|350.5|350.3|317
1645147200000|2022-02-18 01:20:00|350.6|350.45|350.25|350.1|350.7|350.55|350.25|350.1|204
1645147500000|2022-02-18 01:25:00|350.2|350.05|350|349.85|350.2|350.05|349.85|349.7|330
1645147800000|2022-02-18 01:30:00|349.95|349.8|351.4|351.25|351.55|351.4|349.95|349.8|626
1645148100000|2022-02-18 01:35:00|351.45|351.3|351.6|351.4|351.65|351.5|351.3|351.15|230
1645148400000|2022-02-18 01:40:00|351.55|351.45|351.55|351.4|351.85|351.7|351.55|351.35|196
1645148700000|2022-02-18 01:45:00|351.6|351.45|351.5|351.3|351.6|351.45|351.3|351.15|172
1645149000000|2022-02-18 01:50:00|351.45|351.35|352.05|351.9|352.15|352|351.45|351.35|176
1645149300000|2022-02-18 01:55:00|352.1|351.95|352.15|352|352.3|352.15|352.05|351.9|156
1645149600000|2022-02-18 02:00:00|352.2|352.05|351.95|351.8|352.2|352.05|351.9|351.7|168
1645149900000|2022-02-18 02:05:00|351.9|351.75|351.85|351.65|352.05|351.9|351.8|351.65|139
1645150200000|2022-02-18 02:10:00|351.8|351.7|351.9|351.7|352|351.85|351.8|351.65|134
1645150500000|2022-02-18 02:15:00|351.85|351.65|352|351.85|352|351.85|351.8|351.6|39
1645150800000|2022-02-18 02:20:00|351.95|351.8|351.9|351.75|352|351.85|351.85|351.7|45
1645151100000|2022-02-18 02:25:00|351.85|351.7|351.55|351.4|351.85|351.75|351.5|351.35|110
1645151400000|2022-02-18 02:30:00|351.6|351.35|351.8|351.6|351.8|351.65|351.55|351.35|96
1645151700000|2022-02-18 02:35:00|351.75|351.55|351.9|351.75|351.95|351.8|351.7|351.5|55
1645152000000|2022-02-18 02:40:00|351.85|351.7|351.75|351.55|351.9|351.7|351.7|351.55|88
1645152300000|2022-02-18 02:45:00|351.7|351.5|351.7|351.55|351.75|351.6|351.6|351.45|76
1645152600000|2022-02-18 02:50:00|351.65|351.5|351.9|351.75|352|351.85|351.65|351.45|73
1645152900000|2022-02-18 02:55:00|351.85|351.7|351.85|351.7|352|351.85|351.85|351.7|58
1645153200000|2022-02-18 03:00:00|351.8|351.65|351.8|351.65|351.9|351.7|351.7|351.55|38
1645153500000|2022-02-18 03:05:00|351.75|351.6|351.85|351.7|351.95|351.8|351.7|351.55|115
1645153800000|2022-02-18 03:10:00|351.9|351.75|351.9|351.75|352|351.85|351.8|351.65|127
1645154100000|2022-02-18 03:15:00|351.95|351.8|351.9|351.7|351.95|351.8|351.8|351.65|51
1645154400000|2022-02-18 03:20:00|351.85|351.75|352|351.8|352.05|351.85|351.85|351.7|49
1645154700000|2022-02-18 03:25:00|351.95|351.85|352.2|352|352.2|352.05|351.95|351.8|134
1645155000000|2022-02-18 03:30:00|352.15|352.05|352.1|351.9|352.3|352.15|352.05|351.9|247
1645155300000|2022-02-18 03:35:00|352.05|351.95|351.95|351.8|352.1|351.95|351.95|351.8|95
1645155600000|2022-02-18 03:40:00|352|351.85|352|351.85|352.05|351.9|351.95|351.8|71
1645155900000|2022-02-18 03:45:00|351.95|351.8|352.1|351.95|352.1|351.95|351.9|351.75|96
1645156200000|2022-02-18 03:50:00|352.15|351.9|352.2|352.05|352.3|352.15|352.1|351.9|56
1645156500000|2022-02-18 03:55:00|352.25|352|352|351.85|352.25|352|351.95|351.8|39
1645156800000|2022-02-18 04:00:00|352.05|351.9|351.95|351.75|352.2|352|351.95|351.75|101
1645157100000|2022-02-18 04:05:00|351.9|351.8|351.9|351.75|351.9|351.8|351.8|351.65|31
1645157400000|2022-02-18 04:10:00|351.95|351.7|351.9|351.75|351.95|351.8|351.85|351.7|20
1645157700000|2022-02-18 04:15:00|351.85|351.7|352|351.85|352|351.85|351.8|351.65|23
1645158000000|2022-02-18 04:20:00|351.95|351.8|351.95|351.8|351.95|351.8|351.85|351.7|35
1645158300000|2022-02-18 04:25:00|352.05|351.85|351.9|351.75|352.15|351.95|351.9|351.75|44
1645158600000|2022-02-18 04:30:00|351.85|351.7|351.9|351.75|351.9|351.75|351.8|351.65|56
1645158900000|2022-02-18 04:35:00|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|10
1645159200000|2022-02-18 04:40:00|352|351.85|351.85|351.7|352|351.85|351.8|351.65|70
1645159500000|2022-02-18 04:45:00|351.8|351.65|351.8|351.65|351.85|351.7|351.75|351.6|45
1645159800000|2022-02-18 04:50:00|351.85|351.7|351.8|351.65|351.9|351.7|351.8|351.65|41
1645160100000|2022-02-18 04:55:00|351.85|351.7|351.65|351.5|351.9|351.7|351.65|351.5|82
1645160400000|2022-02-18 05:00:00|351.7|351.55|351.7|351.55|351.85|351.7|351.65|351.5|330
1645160700000|2022-02-18 05:05:00|351.65|351.5|351.65|351.5|351.7|351.55|351.6|351.4|146
1645161000000|2022-02-18 05:10:00|351.7|351.55|351.65|351.5|351.75|351.6|351.6|351.45|110
1645161300000|2022-02-18 05:15:00|351.6|351.45|351.7|351.55|351.75|351.6|351.6|351.45|79
1645161600000|2022-02-18 05:20:00|351.65|351.5|351.45|351.3|351.65|351.55|351.45|351.3|83
1645161900000|2022-02-18 05:25:00|351.4|351.25|351.45|351.3|351.6|351.45|351.35|351.2|166
1645162200000|2022-02-18 05:30:00|351.5|351.35|351.5|351.35|351.5|351.35|351.4|351.25|53
1645162500000|2022-02-18 05:35:00|351.45|351.3|351.5|351.35|351.6|351.4|351.45|351.3|64
1645162800000|2022-02-18 05:40:00|351.45|351.3|351.5|351.35|351.55|351.4|351.45|351.3|84
1645163100000|2022-02-18 05:45:00|351.45|351.3|351.55|351.4|351.6|351.45|351.45|351.3|114
1645163400000|2022-02-18 05:50:00|351.5|351.35|351.35|351.2|351.5|351.35|351.35|351.2|69
1645163700000|2022-02-18 05:55:00|351.3|351.15|351.3|351.15|351.35|351.2|351.3|351.15|53
1645164000000|2022-02-18 06:00:00|351.25|351.1|351.3|351.15|351.35|351.15|351.1|350.9|74
1645164300000|2022-02-18 06:05:00|351.25|351.1|351.25|351.1|351.3|351.15|351.2|351.05|28
1645164600000|2022-02-18 06:10:00|351.3|351.15|351.2|351.05|351.3|351.15|351.2|351.05|64
1645164900000|2022-02-18 06:15:00|351.25|351.1|351.35|351.2|351.45|351.25|351.25|351.05|56
1645165200000|2022-02-18 06:20:00|351.3|351.15|351.35|351.2|351.35|351.2|351.3|351.15|25
1645165500000|2022-02-18 06:25:00|351.3|351.15|351.3|351.15|351.35|351.2|351.3|351.15|21
1645165800000|2022-02-18 06:30:00|351.35|351.2|351.3|351.15|351.4|351.25|351.3|351.15|34
1645166100000|2022-02-18 06:35:00|351.25|351.1|351.2|351.05|351.3|351.15|351.15|351|81
1645166400000|2022-02-18 06:40:00|351.15|351|351.2|351.05|351.2|351.05|351.15|351|51
1645166700000|2022-02-18 06:45:00|351.25|351.1|351.25|351.1|351.35|351.15|351.25|351.05|50
1645167000000|2022-02-18 06:50:00|351.2|351.05|351.45|351.3|351.45|351.3|351.2|351.05|48
1645167300000|2022-02-18 06:55:00|351.4|351.25|351.2|351.05|351.4|351.25|351.15|351|48
1645167600000|2022-02-18 07:00:00|351.15|351|351.15|351|351.3|351.15|351.1|350.95|133
1645167900000|2022-02-18 07:05:00|351.1|350.95|351.05|350.9|351.2|351.05|351|350.85|67
1645168200000|2022-02-18 07:10:00|351.1|350.95|350.95|350.8|351.15|351|350.85|350.7|87
1645168500000|2022-02-18 07:15:00|351|350.85|350.75|350.6|351|350.85|350.75|350.55|98
1645168800000|2022-02-18 07:20:00|350.8|350.65|350.7|350.5|350.9|350.75|350.7|350.5|82
1645169100000|2022-02-18 07:25:00|350.75|350.55|350.45|350.3|350.75|350.55|350.45|350.25|99
1645169400000|2022-02-18 07:30:00|350.5|350.25|350.25|350.1|350.5|350.35|350.25|350.1|143
1645169700000|2022-02-18 07:35:00|350.35|350.2|350.35|350.2|350.4|350.25|350.2|350|164
1645170000000|2022-02-18 07:40:00|350.3|350.15|350.55|350.4|350.55|350.4|350.3|350.1|181
1645170300000|2022-02-18 07:45:00|350.5|350.35|350.4|350.25|350.6|350.45|350.35|350.2|365
1645170600000|2022-02-18 07:50:00|350.35|350.2|350.25|350.1|350.4|350.25|350.25|350.1|108
1645170900000|2022-02-18 07:55:00|350.2|350.05|350.2|350.05|350.3|350.15|350.05|349.9|134
1645171200000|2022-02-18 08:00:00|350.25|350.1|350.35|350.2|350.55|350.4|350.25|350.1|240
1645171500000|2022-02-18 08:05:00|350.3|350.15|350.3|350.15|350.4|350.25|350.15|350|143
1645171800000|2022-02-18 08:10:00|350.35|350.2|350.35|350.2|350.55|350.4|350.3|350.1|157
1645172100000|2022-02-18 08:15:00|350.3|350.15|350.45|350.3|350.55|350.4|350.3|350.15|218
1645172400000|2022-02-18 08:20:00|350.5|350.25|350.15|350|350.55|350.4|350.1|349.95|167
1645172700000|2022-02-18 08:25:00|350.1|349.95|350.35|350.2|350.4|350.2|350.05|349.9|187
1645173000000|2022-02-18 08:30:00|350.3|350.15|350.5|350.35|350.6|350.4|350.25|350.05|255
1645173300000|2022-02-18 08:35:00|350.45|350.3|350.8|350.65|350.9|350.75|350.45|350.3|198
1645173600000|2022-02-18 08:40:00|350.85|350.7|350.7|350.55|350.9|350.7|350.65|350.5|222
1645173900000|2022-02-18 08:45:00|350.65|350.5|350.7|350.55|350.8|350.65|350.6|350.4|153
1645174200000|2022-02-18 08:50:00|350.75|350.6|350.6|350.45|350.75|350.6|350.6|350.4|162
1645174500000|2022-02-18 08:55:00|350.55|350.4|350.05|349.9|350.6|350.45|350.05|349.9|421
1645174800000|2022-02-18 09:00:00|350.1|349.95|349.9|349.7|350.2|350.05|349.75|349.6|746
1645175100000|2022-02-18 09:05:00|349.85|349.65|349.9|349.7|350|349.85|349.8|349.6|336
1645175400000|2022-02-18 09:10:00|349.85|349.65|349.35|349.15|349.9|349.7|349.2|349|349
1645175700000|2022-02-18 09:15:00|349.45|349.2|349.5|349.35|349.6|349.45|349.35|349.15|201
1645176000000|2022-02-18 09:20:00|349.75|349.15|349.75|349.15|349.75|349.15|349.65|349.05|0
1645176300000|2022-02-18 09:25:00|349.85|349.25|349.85|349.25|349.95|349.35|349.75|349.15|49
1645176600000|2022-02-18 09:30:00|349.95|349.35|349.85|349.25|349.95|349.35|349.85|349.25|0
1645176900000|2022-02-18 09:35:00|349.95|349.35|349.75|349.15|349.95|349.35|349.75|349.15|0
1645177200000|2022-02-18 09:40:00|349.85|349.25|349.95|349.35|349.95|349.35|349.85|349.25|0
1645177500000|2022-02-18 09:45:00|349.85|349.25|349.85|349.25|349.85|349.25|349.75|349.15|0
1645177800000|2022-02-18 09:50:00|349.4|349.2|349.65|349.45|349.65|349.5|349.25|349.1|149
1645178100000|2022-02-18 09:55:00|349.6|349.5|349.8|349.65|349.85|349.7|349.6|349.45|17
1645178400000|2022-02-18 10:00:00|349.85|349.6|349.85|349.65|349.9|349.75|349.75|349.6|14
1645178700000|2022-02-18 10:05:00|349.9|349.7|349.75|349.55|349.9|349.75|349.6|349.45|20
1645179000000|2022-02-18 10:10:00|349.7|349.6|349.65|349.45|349.75|349.6|349.55|349.35|12
1645179300000|2022-02-18 10:15:00|349.7|349.5|349.8|349.6|349.85|349.65|349.7|349.45|4
1645179600000|2022-02-18 10:20:00|349.75|349.65|349.8|349.65|349.8|349.65|349.75|349.55|4
1645179900000|2022-02-18 10:25:00|349.85|349.6|349.75|349.55|349.85|349.65|349.75|349.55|2
1645180200000|2022-02-18 10:30:00|349.7|349.6|349.8|349.65|349.85|349.65|349.7|349.5|8
1645180500000|2022-02-18 10:35:00|349.75|349.6|349.9|349.75|349.9|349.75|349.7|349.55|30
1645180800000|2022-02-18 10:40:00|349.85|349.7|349.95|349.75|349.95|349.8|349.85|349.7|7
1645181100000|2022-02-18 10:45:00|349.9|349.8|349.9|349.75|349.95|349.8|349.9|349.75|8
1645181400000|2022-02-18 10:50:00|349.95|349.7|349.85|349.65|349.95|349.7|349.75|349.55|14
1645181700000|2022-02-18 10:55:00|349.9|349.7|349.75|349.55|349.9|349.7|349.75|349.55|1
1645182000000|2022-02-18 11:00:00|349.8|349.6|349.65|349.5|349.8|349.6|349.6|349.45|9
1645182300000|2022-02-18 11:05:00|349.7|349.45|349.8|349.6|349.8|349.6|349.65|349.45|11
1645182600000|2022-02-18 11:10:00|349.75|349.65|349.7|349.5|349.85|349.65|349.6|349.45|13
1645182900000|2022-02-18 11:15:00|349.65|349.45|349.7|349.55|349.8|349.6|349.65|349.45|16
1645183200000|2022-02-18 11:20:00|349.75|349.6|349.65|349.5|349.75|349.6|349.65|349.5|42
1645183500000|2022-02-18 11:25:00|349.7|349.55|349.6|349.4|349.7|349.55|349.55|349.4|27
1645183800000|2022-02-18 11:30:00|349.55|349.45|349.7|349.5|349.75|349.6|349.55|349.4|12
1645184100000|2022-02-18 11:35:00|349.65|349.55|349.65|349.5|349.7|349.55|349.6|349.4|1
1645184400000|2022-02-18 11:40:00|349.7|349.55|349.55|349.4|349.75|349.55|349.55|349.4|5
1645184700000|2022-02-18 11:45:00|349.6|349.45|349.45|349.25|349.7|349.5|349.45|349.25|10
1645185000000|2022-02-18 11:50:00|349.4|349.2|349.5|349.35|349.6|349.45|349.35|349.15|20
1645185300000|2022-02-18 11:55:00|349.45|349.3|349.65|349.5|349.65|349.5|349.45|349.3|8
1645185600000|2022-02-18 12:00:00|349.7|349.55|349.7|349.45|349.7|349.55|349.6|349.4|1
1645185900000|2022-02-18 12:05:00|349.65|349.5|349.8|349.65|349.85|349.65|349.65|349.5|15
1645186200000|2022-02-18 12:10:00|349.75|349.6|349.85|349.65|349.85|349.7|349.75|349.6|1
1645186500000|2022-02-18 12:15:00|349.8|349.7|349.85|349.7|349.85|349.7|349.8|349.65|0
1645186800000|2022-02-18 12:20:00|349.8|349.65|349.95|349.75|349.95|349.8|349.8|349.65|3
1645187100000|2022-02-18 12:25:00|350|349.8|350|349.85|350|349.85|349.95|349.75|5
1645187400000|2022-02-18 12:30:00|350.05|349.8|350.15|349.95|350.15|350|350|349.8|7
1645187700000|2022-02-18 12:35:00|350.1|350|350.05|349.9|350.15|350|350.05|349.9|0
1645188000000|2022-02-18 12:40:00|350.1|349.85|350.1|349.95|350.15|350|350.05|349.85|4
1645188300000|2022-02-18 12:45:00|350.15|350|350.15|350|350.15|350|350.05|349.9|0
1645188600000|2022-02-18 12:50:00|350.1|349.95|350.05|349.9|350.15|350|350.05|349.9|2
1645188900000|2022-02-18 12:55:00|350.1|349.95|350.15|350|350.15|350|350.05|349.9|1
1645189200000|2022-02-18 13:00:00|350.2|350.05|349.7|349.55|350.25|350.05|349.6|349.45|177
1645189500000|2022-02-18 13:05:00|349.75|349.6|349.3|349.15|349.75|349.6|349.3|349.15|211
1645189800000|2022-02-18 13:10:00|349.35|349.2|349.55|349.35|349.75|349.5|348.9|348.7|193
1645190100000|2022-02-18 13:15:00|349.5|349.3|349.5|349.3|349.6|349.4|349.4|349.2|11
1645190400000|2022-02-18 13:20:00|349.45|349.25|349.1|348.95|349.5|349.25|349.1|348.9|13
1645190700000|2022-02-18 13:25:00|349.05|348.9|348.7|348.5|349.1|348.95|348.7|348.5|25
1645191000000|2022-02-18 13:30:00|348.65|348.55|348.75|348.55|348.75|348.55|348.35|348.2|15
1645191300000|2022-02-18 13:35:00|348.8|348.6|349.15|348.95|349.2|349|348.7|348.55|19
1645191600000|2022-02-18 13:40:00|349.1|349|349.1|348.9|349.2|349.05|349.05|348.85|19
1645191900000|2022-02-18 13:45:00|349.05|348.95|349.1|348.9|349.1|348.95|348.95|348.75|8
1645192200000|2022-02-18 13:50:00|349.05|348.85|348.9|348.7|349.15|348.95|348.85|348.65|47
1645192500000|2022-02-18 13:55:00|348.85|348.75|348.85|348.65|348.95|348.8|348.75|348.55|5
1645192800000|2022-02-18 14:00:00|348.8|348.6|349.05|348.8|349.05|348.85|348.65|348.5|4
1645193100000|2022-02-18 14:05:00|349|348.85|348.85|348.65|349.05|348.85|348.85|348.65|0
1645193400000|2022-02-18 14:10:00|348.8|348.75|348.8|348.65|348.95|348.75|348.8|348.6|21
1645193700000|2022-02-18 14:15:00|348.85|348.6|348.65|348.5|349|348.85|348.6|348.45|78
1645194000000|2022-02-18 14:20:00|348.7|348.45|348.65|348.45|348.7|348.5|348.55|348.35|19
1645194300000|2022-02-18 14:25:00|348.7|348.5|348.75|348.55|348.8|348.65|348.55|348.35|16
1645194600000|2022-02-18 14:30:00|348.7|348.6|347.85|347.65|348.95|348.75|347.8|347.65|148
1645194900000|2022-02-18 14:35:00|347.8|347.7|347.95|347.75|348.05|347.9|347.35|347.15|63
1645195200000|2022-02-18 14:40:00|347.9|347.7|347.35|347.15|347.9|347.7|347.25|347.05|42
1645195500000|2022-02-18 14:45:00|347.4|347.1|348.25|348.05|348.3|348.1|347.15|347|91
1645195800000|2022-02-18 14:50:00|348.3|348.1|348.65|348.5|348.7|348.55|348.2|348|41
1645196100000|2022-02-18 14:55:00|348.7|348.55|348.7|348.3|348.8|348.55|348.25|348.1|51
1645196400000|2022-02-18 15:00:00|348.65|348.35|348.25|348.05|348.65|348.4|348.1|347.9|43
1645196700000|2022-02-18 15:05:00|348.3|348.1|348.2|348|348.3|348.1|347.9|347.7|49
1645197000000|2022-02-18 15:10:00|348.25|348.05|348.3|348.15|348.45|348.25|348|347.8|66
1645197300000|2022-02-18 15:15:00|348.35|348.2|347.8|347.6|348.7|348.5|347.65|347.45|65
1645197600000|2022-02-18 15:20:00|347.75|347.65|347.45|347.3|347.95|347.8|347.35|347.2|45
1645197900000|2022-02-18 15:25:00|347.5|347.25|347.5|347.35|347.65|347.4|347.3|347.15|22
1645198200000|2022-02-18 15:30:00|347.55|347.3|347.5|347.3|347.55|347.35|347.05|346.9|37
1645198500000|2022-02-18 15:35:00|347.45|347.25|347.3|347.1|347.5|347.35|347.25|347.1|31
1645198800000|2022-02-18 15:40:00|347.25|347.15|347.3|347.15|347.35|347.2|347.05|346.9|23
1645199100000|2022-02-18 15:45:00|347.35|347.2|347.1|346.9|347.35|347.2|346.9|346.75|46
1645199400000|2022-02-18 15:50:00|347.15|346.95|347.15|346.95|347.25|347.1|347|346.75|33
1645199700000|2022-02-18 15:55:00|347.1|346.9|347.1|346.95|347.25|347.1|347|346.85|19
1645200000000|2022-02-18 16:00:00|347.05|346.9|346.45|346.25|347.1|346.9|346.3|346.1|82
1645200300000|2022-02-18 16:05:00|346.4|346.2|346.35|346.15|346.6|346.45|346.3|346.15|54
1645200600000|2022-02-18 16:10:00|346.3|346.2|346.85|346.65|346.85|346.65|346.3|346.1|25
1645200900000|2022-02-18 16:15:00|346.8|346.6|346.85|346.6|346.85|346.65|346.65|346.45|73
1645201200000|2022-02-18 16:20:00|346.8|346.65|347.1|346.9|347.2|347|346.8|346.65|37
1645201500000|2022-02-18 16:25:00|347.15|346.95|347.05|346.85|347.4|347.2|347|346.8|58
1645201800000|2022-02-18 16:30:00|347|346.9|346.75|346.55|347.15|346.95|346.7|346.55|51
1645202100000|2022-02-18 16:35:00|346.8|346.6|347|346.8|347.05|346.9|346.7|346.55|26
1645202400000|2022-02-18 16:40:00|346.9|346.75|346.7|346.55|347.05|346.8|346.65|346.5|34
1645202700000|2022-02-18 16:45:00|346.65|346.5|346.7|346.5|346.9|346.7|346.6|346.45|15
1645203000000|2022-02-18 16:50:00|346.75|346.55|346.4|346.2|346.75|346.6|346.3|346.15|18
1645203300000|2022-02-18 16:55:00|346.45|346.25|346.2|346.05|346.5|346.35|346.15|346|15
1645203600000|2022-02-18 17:00:00|346.25|346|346.4|346.2|346.45|346.25|346.2|346|11
1645203900000|2022-02-18 17:05:00|346.45|346.25|346.8|346.6|346.8|346.6|346.4|346.2|17
1645204200000|2022-02-18 17:10:00|346.85|346.65|346.8|346.55|346.9|346.75|346.7|346.5|3
1645204500000|2022-02-18 17:15:00|346.85|346.6|347.2|346.95|347.25|347.05|346.85|346.5|8
1645204800000|2022-02-18 17:20:00|347.25|346.9|347.2|346.85|347.25|347.1|347.2|346.85|5
1645205100000|2022-02-18 17:25:00|347.15|346.9|347.2|347|347.3|347.1|347.15|346.9|7
1645205400000|2022-02-18 17:30:00|347.15|346.95|347|346.75|347.15|347|346.7|346.45|10
1645205700000|2022-02-18 17:35:00|347.05|346.8|346.6|346.4|347.1|346.8|346.6|346.4|4
1645206000000|2022-02-18 17:40:00|346.65|346.7|346.75|346.55|347.1|346.8|346.6|346.55|4
1645206300000|2022-02-18 17:45:00|346.7|346.5|346.8|346.55|346.85|346.6|346.7|346.45|4
1645206600000|2022-02-18 17:50:00|346.85|346.6|346.8|346.6|346.9|346.6|346.8|346.55|1
1645206900000|2022-02-18 17:55:00|346.75|346.55|346.75|346.6|346.9|346.6|346.75|346.55|2
1645207200000|2022-02-18 18:00:00|346.8|346.55|346.9|346.6|346.95|346.6|346.65|346.5|6
1645207500000|2022-02-18 18:05:00|346.85|346.55|346.9|346.6|346.95|346.6|346.7|346.5|1
1645207800000|2022-02-18 18:10:00|346.95||347||347||346.85||14
1645208100000|2022-02-18 18:15:00|346.9|346.65|346.85|346.6|346.9|346.7|346.85|346.55|12
1645208400000|2022-02-18 18:20:00|346.9|346.65|347.15|346.95|347.15|347|346.85|346.65|19
1645208700000|2022-02-18 18:25:00|347.1|346.9|346.9|346.7|347.15|346.95|346.8|346.65|5
1645209000000|2022-02-18 18:30:00|346.85|346.65|347.15|346.9|347.15|347|346.8|346.65|3
1645209300000|2022-02-18 18:35:00|347.1|346.95|347.4|347.2|347.45|347.25|347.1|346.9|33
1645209600000|2022-02-18 18:40:00|347.45|347.25|347.4|347.25|347.45|347.25|347.25|347.05|10
1645209900000|2022-02-18 18:45:00|347.45|347.2|347.6|347.45|347.85|347.65|347.45|347.2|37
1645210200000|2022-02-18 18:50:00|347.65|347.4|347.8|347.6|347.85|347.65|347.6|347.4|22
1645210500000|2022-02-18 18:55:00|347.75|347.55|347.55|347.35|347.8|347.6|347.55|347.35|11
1645210800000|2022-02-18 19:00:00|347.6|347.4|347.7|347.5|347.7|347.55|347.55|347.35|0
1645211100000|2022-02-18 19:05:00|347.75|347.55|347.65|347.4|347.75|347.55|347.55|347.35|2
1645211400000|2022-02-18 19:10:00|347.6|347.45|347.7|347.45|347.7|347.55|347.6|347.4|2
1645211700000|2022-02-18 19:15:00|347.65|347.5|348|347.8|348|347.85|347.65|347.45|1
1645212000000|2022-02-18 19:20:00|347.95|347.85|348.25|348.1|348.25|348.1|347.95|347.75|13
1645212300000|2022-02-18 19:25:00|348.2|348.05|348.2|348|348.25|348.1|347.95|347.8|11
1645212600000|2022-02-18 19:30:00|348.15|348.05|348.45|348.2|348.5|348.25|348.1|347.95|9
1645212900000|2022-02-18 19:35:00|348.4|348.15|347.95|347.7|348.45|348.15|347.9|347.7|0
1645213200000|2022-02-18 19:40:00|347.9|347.75|347.75|347.55|347.95|347.75|347.75|347.55|0
1645213500000|2022-02-18 19:45:00|347.8|347.6|347.65|347.45|347.95|347.7|347.65|347.45|2
1645213800000|2022-02-18 19:50:00|347.7|347.4|348.2|348|348.2|348|347.6|347.4|13
1645214100000|2022-02-18 19:55:00|348.15|347.95|348.45|348.25|348.5|348.3|348.1|347.9|47
1645214400000|2022-02-18 20:00:00|348.5|348.2|348.45|348.1|348.6|348.35|348.45|348.05|6
1645214700000|2022-02-18 20:05:00|348.35|348.15|348.05|347.75|348.45|348.25|348|347.75|4
1645215000000|2022-02-18 20:10:00|348|347.8|348.1|347.9|348.2|348|347.95|347.75|12
1645215300000|2022-02-18 20:15:00|348.05|347.85|347.65|347.4|348.15|347.95|347.6|347.4|8
1645215600000|2022-02-18 20:20:00|347.6|347.45|347.5|347.35|347.7|347.55|347.4|347.2|8
1645215900000|2022-02-18 20:25:00|347.45|347.3|347.5|347.25|347.65|347.5|347.45|347.2|5
1645216200000|2022-02-18 20:30:00|347.45|347.3|347.1|346.8|347.45|347.3|347|346.7|4
1645216500000|2022-02-18 20:35:00|347.05||347.05||347.15||347.05||1
1645216800000|2022-02-18 20:40:00|347.1|346.95|347.75|347.25|347.75|347.55|347.1|346.95|49
1645217100000|2022-02-18 20:45:00|347.8|347.3|347.75|347.25|347.9|347.6|347.35|347.05|13
1645217400000|2022-02-18 20:50:00|347.7|347.1|347.35|347.1|347.85|347.3|346.8|346.5|42
1645217700000|2022-02-18 20:55:00|347.3|347.15|346.9|346.55|347.45|347.2|346.85|346.55|31
1645218000000|2022-02-18 21:00:00|346.95|346.6|347.75|347.45|348.1|347.6|346.9|346.6|50
1645218300000|2022-02-18 21:05:00|347.8|347.5|347.45|346.9|347.9|347.65|347.2|346.9|26
1645218600000|2022-02-18 21:10:00|347.4|346.85|347.25|346.65|347.4|346.9|347.15|346.55|18
1645218900000|2022-02-18 21:15:00|347.35|346.75|347.45|346.85|347.55|346.95|347.25|346.65|0
1645219200000|2022-02-18 21:20:00|347.35|346.75|347.45|346.85|347.55|346.95|347.35|346.75|0
1645219500000|2022-02-18 21:25:00|347.55|346.95|347.45|346.85|347.55|346.95|347.35|346.75|0
1645219800000|2022-02-18 21:30:00|347.35|346.75|347.15|346.55|347.45|346.85|347.15|346.55|0
1645220100000|2022-02-18 21:35:00|347.05|346.45|347.15|346.55|347.25|346.65|346.95|346.35|0
1645220400000|2022-02-18 21:40:00|347.25|346.65|347.15|346.55|347.25|346.65|347.15|346.55|0
1645220700000|2022-02-18 21:45:00|347.05|346.45|347.05|346.45|347.25|346.65|346.95|346.35|0
1645221000000|2022-02-18 21:50:00|347.15|346.55|347.15|346.55|347.25|346.65|346.95|346.35|0
1645221300000|2022-02-18 21:55:00|347.05|346.45|346.95|346.35|347.05|346.45|346.95|346.35|0
1645398000000|2022-02-20 23:00:00|345.15|344.55|345.55|344.95|345.75|345.15|345.15|344.55|0
1645398300000|2022-02-20 23:05:00|345.65|345.05|345.65|345.05|345.85|345.25|345.45|344.85|0
1645398600000|2022-02-20 23:10:00|345.55|344.95|345.95|345.35|345.95|345.35|345.45|344.85|0
1645398900000|2022-02-20 23:15:00|345.85|345.25|346.05|345.45|346.05|345.45|345.75|345.15|0
1645399200000|2022-02-20 23:20:00|346.15|345.55|345.85|345.25|346.15|345.55|345.75|345.15|0
1645399500000|2022-02-20 23:25:00|345.75|345.15|345.75|345.15|346.05|345.45|345.75|345.15|0
1645399800000|2022-02-20 23:30:00|345.85|345.25|346.05|345.45|346.15|345.55|345.65|345.05|0
1645400100000|2022-02-20 23:35:00|346.15|345.55|346.15|345.55|346.25|345.65|346.05|345.45|0
1645400400000|2022-02-20 23:40:00|346.25|345.65|346.05|345.45|346.25|345.65|345.95|345.35|0
1645400700000|2022-02-20 23:45:00|345.95|345.35|345.95|345.35|346.05|345.45|345.85|345.25|0
1645401000000|2022-02-20 23:50:00|345.85|345.25|345.85|345.25|346.05|345.45|345.85|345.25|0
1645401300000|2022-02-20 23:55:00|345.95|345.35|345.85|345.25|345.95|345.35|345.85|345.25|0
1645401600000|2022-02-21 00:00:00|345.95|345.35|345.45|344.85|345.95|345.35|345.35|344.75|0
1645401900000|2022-02-21 00:05:00|345.35|344.75|345.65|345.05|345.65|345.05|345.35|344.75|0
1645402200000|2022-02-21 00:10:00|345.75|345.15|346.15|345.55|346.25|345.65|345.65|345.05|0
1645402500000|2022-02-21 00:15:00|346.05|345.45|346.15|345.55|346.25|345.65|345.95|345.35|0
1645402800000|2022-02-21 00:20:00|346.05|345.45|345.85|345.25|346.05|345.45|345.85|345.25|0
1645403100000|2022-02-21 00:25:00|345.95|345.35|345.95|345.35|346.05|345.45|345.75|345.15|0
1645403400000|2022-02-21 00:30:00|346.4|346.1|346.25|346.05|346.4|346.15|344.9|344.65|1108
1645403700000|2022-02-21 00:35:00|346.2|346|345.75|345.6|346.25|346.05|345.7|345.55|276
1645404000000|2022-02-21 00:40:00|345.8|345.65|346.15|346|346.15|346|345.5|345.3|186
1645404300000|2022-02-21 00:45:00|346.2|345.95|345.5|345.35|346.2|346|345.5|345.35|191
1645404600000|2022-02-21 00:50:00|345.55|345.3|346.25|346.1|346.45|346.3|345.5|345.3|801
1645404900000|2022-02-21 00:55:00|346.1|345.9|346.5|346.35|346.9|346.75|346.05|345.85|350
1645405200000|2022-02-21 01:00:00|346.45|346.3|346.55|346.35|346.8|346.65|346.05|345.85|596
1645405500000|2022-02-21 01:05:00|346.5|346.4|347.15|346.95|347.15|347|346.5|346.3|426
1645405800000|2022-02-21 01:10:00|347.1|346.85|348|347.85|348.4|348.25|346.85|346.65|905
1645406100000|2022-02-21 01:15:00|347.95|347.8|348.9|348.7|349.05|348.9|347.6|347.4|945
1645406400000|2022-02-21 01:20:00|348.85|348.75|348|347.85|348.85|348.75|348|347.8|376
1645406700000|2022-02-21 01:25:00|348.05|347.8|347.65|347.5|348.05|347.85|347.6|347.4|165
1645407000000|2022-02-21 01:30:00|347.6|347.45|348.35|348.2|348.4|348.2|347.4|347.25|340
1645407300000|2022-02-21 01:35:00|348.4|348.15|348.5|348.3|348.5|348.35|348|347.8|266
1645407600000|2022-02-21 01:40:00|348.45|348.35|348.35|348.2|348.65|348.45|348.35|348.2|149
1645407900000|2022-02-21 01:45:00|348.4|348.15|348.55|348.4|348.6|348.4|348.3|348.1|170
1645408200000|2022-02-21 01:50:00|348.6|348.35|348.05|347.9|348.6|348.45|348.05|347.9|86
1645408500000|2022-02-21 01:55:00|348|347.85|348|347.85|348.2|348.05|347.95|347.8|71
1645408800000|2022-02-21 02:00:00|348.05|347.9|348.32|348.17|348.37|348.22|348|347.85|117
1645409100000|2022-02-21 02:05:00|348.37|348.22|348.22|348.07|348.42|348.22|348.22|348.02|305
1645409400000|2022-02-21 02:10:00|348.17|348.02|348.02|347.87|348.32|348.17|348.02|347.87|368
1645409700000|2022-02-21 02:15:00|348.07|347.92|347.87|347.72|348.12|347.97|347.82|347.62|109
1645410000000|2022-02-21 02:20:00|347.92|347.77|348.12|347.92|348.12|347.97|347.92|347.72|32
1645410300000|2022-02-21 02:25:00|348.07|347.87|348.12|347.92|348.22|348.02|348.02|347.87|38
1645410600000|2022-02-21 02:30:00|348.07|347.97|348.52|348.37|348.57|348.42|348.07|347.92|88
1645410900000|2022-02-21 02:35:00|348.57|348.32|348.57|348.42|348.62|348.42|348.32|348.12|60
1645411200000|2022-02-21 02:40:00|348.52|348.37|348.32|348.17|348.52|348.37|348.27|348.12|40
1645411500000|2022-02-21 02:45:00|348.27|348.12|348.47|348.32|348.47|348.32|348.27|348.12|33
1645411800000|2022-02-21 02:50:00|348.52|348.37|348.42|348.27|348.62|348.47|348.37|348.22|40
1645412100000|2022-02-21 02:55:00|348.47|348.32|348.47|348.32|348.57|348.42|348.47|348.32|39
1645412400000|2022-02-21 03:00:00|348.52|348.37|348.57|348.42|348.67|348.47|348.47|348.32|63
1645412700000|2022-02-21 03:05:00|348.52|348.37|348.32|348.12|348.57|348.42|348.27|348.12|1074
1645413000000|2022-02-21 03:10:00|348.27|348.07|348.22|348.07|348.32|348.17|348.22|348.07|56
1645413300000|2022-02-21 03:15:00|348.27|348.12|348.17|348.02|348.27|348.12|348.07|347.87|56
1645413600000|2022-02-21 03:20:00|348.12|347.97|348.42|348.22|348.42|348.27|348.12|347.97|79
1645413900000|2022-02-21 03:25:00|348.37|348.27|348.32|348.12|348.47|348.32|348.27|348.12|147
1645414200000|2022-02-21 03:30:00|348.37|348.17|348.27|348.12|348.47|348.27|348.12|347.97|95
1645414500000|2022-02-21 03:35:00|348.32|348.17|348.52|348.37|348.57|348.42|348.32|348.17|62
1645414800000|2022-02-21 03:40:00|348.57|348.42|348.52|348.37|348.62|348.42|348.42|348.27|63
1645415100000|2022-02-21 03:45:00|348.57|348.42|348.72|348.57|348.72|348.57|348.47|348.27|70
1645415400000|2022-02-21 03:50:00|348.67|348.52|348.67|348.47|348.72|348.57|348.62|348.42|81
1645415700000|2022-02-21 03:55:00|348.62|348.52|348.72|348.52|348.82|348.67|348.62|348.47|150
1645416000000|2022-02-21 04:00:00|348.67|348.47|348.47|348.32|348.67|348.47|348.42|348.27|76
1645416300000|2022-02-21 04:05:00|348.52|348.37|348.47|348.32|348.57|348.37|348.37|348.22|45
1645416600000|2022-02-21 04:10:00|348.52|348.37|348.47|348.32|348.57|348.42|348.47|348.32|22
1645416900000|2022-02-21 04:15:00|348.52|348.37|348.47|348.32|348.62|348.42|348.47|348.32|44
1645417200000|2022-02-21 04:20:00|348.42|348.27|348.37|348.22|348.47|348.32|348.32|348.17|33
1645417500000|2022-02-21 04:25:00|348.42|348.27|348.42|348.27|348.47|348.32|348.37|348.22|41
1645417800000|2022-02-21 04:30:00|348.47|348.32|348.32|348.17|348.52|348.37|348.32|348.17|69
1645418100000|2022-02-21 04:35:00|348.27|348.12|348.37|348.22|348.42|348.22|348.22|348.07|105
1645418400000|2022-02-21 04:40:00|348.32|348.17|348.32|348.17|348.37|348.22|348.27|348.12|60
1645418700000|2022-02-21 04:45:00|348.37|348.22|348.42|348.27|348.42|348.27|348.32|348.17|35
1645419000000|2022-02-21 04:50:00|348.47|348.32|348.52|348.37|348.52|348.37|348.47|348.27|58
1645419300000|2022-02-21 04:55:00|348.57|348.42|348.52|348.37|348.62|348.47|348.52|348.37|57
1645419600000|2022-02-21 05:00:00|348.62|348.42|348.52|348.37|348.62|348.47|348.47|348.27|335
1645419900000|2022-02-21 05:05:00|348.62|348.42|348.32|348.17|348.62|348.42|348.27|348.12|310
1645420200000|2022-02-21 05:10:00|348.37|348.22|348.47|348.32|348.57|348.42|348.37|348.17|56
1645420500000|2022-02-21 05:15:00|348.42|348.27|348.52|348.37|348.62|348.47|348.42|348.27|47
1645420800000|2022-02-21 05:20:00|348.47|348.32|348.72|348.57|348.72|348.57|348.47|348.32|175
1645421100000|2022-02-21 05:25:00|348.77|348.62|348.72|348.57|348.92|348.77|348.72|348.57|125
1645421400000|2022-02-21 05:30:00|348.77|348.62|348.52|348.37|348.77|348.62|348.52|348.37|44
1645421700000|2022-02-21 05:35:00|348.57|348.42|348.62|348.47|348.62|348.47|348.47|348.27|61
1645422000000|2022-02-21 05:40:00|348.67|348.52|348.52|348.37|348.67|348.52|348.47|348.32|43
1645422300000|2022-02-21 05:45:00|348.57|348.42|348.42|348.27|348.57|348.42|348.42|348.27|76
1645422600000|2022-02-21 05:50:00|348.47|348.32|348.67|348.52|348.72|348.52|348.42|348.32|52
1645422900000|2022-02-21 05:55:00|348.72|348.47|348.62|348.47|348.72|348.57|348.62|348.47|21
1645423200000|2022-02-21 06:00:00|348.67|348.42|348.72|348.57|348.72|348.57|348.62|348.42|37
1645423500000|2022-02-21 06:05:00|348.67|348.52|348.77|348.62|348.77|348.62|348.67|348.52|36
1645423800000|2022-02-21 06:10:00|348.72|348.57|348.87|348.72|348.87|348.72|348.67|348.52|83
1645424100000|2022-02-21 06:15:00|348.92|348.67|348.72|348.52|348.92|348.77|348.67|348.47|76
1645424400000|2022-02-21 06:20:00|348.77|348.57|348.87|348.72|348.92|348.72|348.72|348.52|94
1645424700000|2022-02-21 06:25:00|348.92|348.77|348.77|348.62|348.92|348.77|348.77|348.62|53
1645425000000|2022-02-21 06:30:00|348.82|348.67|348.82|348.67|348.97|348.82|348.82|348.62|135
1645425300000|2022-02-21 06:35:00|348.87|348.72|348.97|348.82|349.02|348.82|348.82|348.72|29
1645425600000|2022-02-21 06:40:00|349.02|348.87|348.77|348.62|349.02|348.87|348.77|348.62|22
1645425900000|2022-02-21 06:45:00|348.72|348.57|348.72|348.57|348.82|348.67|348.67|348.52|33
1645426200000|2022-02-21 06:50:00|348.67|348.52|348.82|348.67|348.82|348.67|348.67|348.52|82
1645426500000|2022-02-21 06:55:00|348.87|348.72|348.82|348.67|348.92|348.77|348.82|348.67|19
1645426800000|2022-02-21 07:00:00|348.77|348.62|349.02|348.87|349.02|348.87|348.77|348.62|153
1645427100000|2022-02-21 07:05:00|348.97|348.82|349.27|349.12|349.32|349.17|348.97|348.82|222
1645427400000|2022-02-21 07:10:00|349.32|349.17|349.12|348.97|349.37|349.22|349.07|348.92|163
1645427700000|2022-02-21 07:15:00|349.07|348.92|349.32|349.12|349.32|349.17|348.97|348.82|124
1645428000000|2022-02-21 07:20:00|349.27|349.17|349.07|348.92|349.32|349.17|349.02|348.87|63
1645428300000|2022-02-21 07:25:00|349.02|348.87|348.87|348.72|349.02|348.92|348.87|348.72|68
1645428600000|2022-02-21 07:30:00|348.92|348.77|348.92|348.77|349.12|348.97|348.92|348.77|192
1645428900000|2022-02-21 07:35:00|348.97|348.82|348.97|348.82|349.02|348.87|348.87|348.72|135
1645429200000|2022-02-21 07:40:00|348.92|348.77|348.92|348.77|348.97|348.82|348.82|348.62|127
1645429500000|2022-02-21 07:45:00|348.97|348.82|349.07|348.92|349.22|349.07|348.97|348.82|214
1645429800000|2022-02-21 07:50:00|349.12|348.97|349.12|348.97|349.17|349.02|349.02|348.87|109
1645430100000|2022-02-21 07:55:00|349.17|348.92|348.92|348.77|349.22|349.07|348.92|348.77|129
1645430400000|2022-02-21 08:00:00|348.87|348.72|348.77|348.62|348.97|348.82|348.67|348.52|146
1645430700000|2022-02-21 08:05:00|348.72|348.57|348.92|348.77|348.92|348.77|348.67|348.52|214
1645431000000|2022-02-21 08:10:00|348.87|348.72|348.82|348.67|349.02|348.87|348.82|348.67|217
1645431300000|2022-02-21 08:15:00|348.87|348.72|349.02|348.82|349.07|348.87|348.77|348.62|139
1645431600000|2022-02-21 08:20:00|349.07|348.87|348.92|348.77|349.12|348.97|348.92|348.77|90
1645431900000|2022-02-21 08:25:00|348.87|348.72|348.97|348.82|349.02|348.87|348.87|348.72|379
1645432200000|2022-02-21 08:30:00|348.92|348.77|349.02|348.87|349.07|348.87|348.92|348.77|74
1645432500000|2022-02-21 08:35:00|348.97|348.82|348.52|348.37|348.97|348.82|348.12|347.97|432
1645432800000|2022-02-21 08:40:00|348.47|348.32|348.57|348.42|348.67|348.47|348.42|348.22|160
1645433100000|2022-02-21 08:45:00|348.52|348.37|348.52|348.37|348.67|348.52|348.47|348.32|94
1645433400000|2022-02-21 08:50:00|348.57|348.42|348.62|348.47|348.82|348.62|348.57|348.42|256
1645433700000|2022-02-21 08:55:00|348.67|348.42|348.32|348.12|348.67|348.47|348.22|348.02|363
1645434000000|2022-02-21 09:00:00|348.37|348.17|348.17|348.02|348.47|348.27|348.17|347.97|427
1645434300000|2022-02-21 09:05:00|348.22|348.07|348.17|348.02|348.37|348.22|348.12|347.97|300
1645434600000|2022-02-21 09:10:00|348.32|348.07|348.27|348.07|348.32|348.12|348.22|348.02|194
1645434900000|2022-02-21 09:15:00|348.32|348.12|348.47|348.32|348.52|348.32|348.32|348.07|78
1645435200000|2022-02-21 09:20:00|348.67|348.07|348.67|348.07|348.77|348.17|348.57|347.97|2
1645435500000|2022-02-21 09:25:00|348.77|348.17|348.87|348.27|348.97|348.37|348.67|348.07|10
1645435800000|2022-02-21 09:30:00|348.97|348.37|348.97|348.37|349.07|348.47|348.87|348.27|0
1645436100000|2022-02-21 09:35:00|348.87|348.27|348.77|348.17|348.97|348.37|348.77|348.17|0
1645436400000|2022-02-21 09:40:00|348.67|348.07|348.77|348.17|348.87|348.27|348.67|348.07|0
1645436700000|2022-02-21 09:45:00|348.67|348.07|348.67|348.07|348.77|348.17|348.67|348.07|0
1645437000000|2022-02-21 09:50:00|348.37|348.12|348.32|348.17|348.47|348.32|348.22|348.07|30
1645437300000|2022-02-21 09:55:00|348.37|348.22|348.42|348.22|348.47|348.27|348.17|348.02|37
1645437600000|2022-02-21 10:00:00|348.37|348.17|348.27|348.07|348.42|348.22|348.17|348.02|7
1645437900000|2022-02-21 10:05:00|348.22|348.12|348.42|348.22|348.47|348.27|348.22|348.12|5
1645438200000|2022-02-21 10:10:00|348.37|348.17|348.27|348.07|348.42|348.22|348.12|347.97|117
1645438500000|2022-02-21 10:15:00|348.22|348.12|348.17|347.97|348.27|348.12|348.07|347.92|17
1645438800000|2022-02-21 10:20:00|348.12|348.02|348.17|348.02|348.27|348.12|348.07|347.92|10
1645439100000|2022-02-21 10:25:00|348.12|347.97|347.87|347.72|348.17|347.97|347.87|347.72|24
1645439400000|2022-02-21 10:30:00|347.92|347.77|348.02|347.87|348.12|347.97|347.87|347.72|10
1645439700000|2022-02-21 10:35:00|347.97|347.82|348.17|348.02|348.22|348.02|347.97|347.82|11
1645440000000|2022-02-21 10:40:00|348.12|347.97|348.07|347.87|348.27|348.07|348.02|347.82|31
1645440300000|2022-02-21 10:45:00|348.02|347.92|347.97|347.82|348.12|347.97|347.92|347.77|6
1645440600000|2022-02-21 10:50:00|348.02|347.87|347.92|347.72|348.07|347.87|347.82|347.67|6
1645440900000|2022-02-21 10:55:00|347.97|347.77|347.97|347.72|348.07|347.87|347.92|347.72|7
1645441200000|2022-02-21 11:00:00|347.92|347.77|348.02|347.82|348.07|347.92|347.87|347.67|10
1645441500000|2022-02-21 11:05:00|347.97|347.77|347.87|347.67|348.02|347.82|347.77|347.62|19
1645441800000|2022-02-21 11:10:00|347.92|347.72|347.92|347.72|347.97|347.72|347.87|347.67|0
1645442100000|2022-02-21 11:15:00|347.87|347.67|347.87|347.62|347.92|347.72|347.67|347.52|8
1645442400000|2022-02-21 11:20:00|347.82|347.67|347.62|347.47|347.87|347.67|347.62|347.47|31
1645442700000|2022-02-21 11:25:00|347.67|347.52|347.42|347.27|347.67|347.52|347.37|347.22|27
1645443000000|2022-02-21 11:30:00|347.47|347.32|347.32|347.17|347.52|347.37|347.32|347.17|14
1645443300000|2022-02-21 11:35:00|347.37|347.22|347.32|347.12|347.62|347.47|347.27|347.12|41
1645443600000|2022-02-21 11:40:00|347.27|346.97|347.02|346.87|347.32|347.12|347.02|346.87|30
1645443900000|2022-02-21 11:45:00|347.07|346.92|347.07|346.92|347.22|347.07|347.02|346.87|12
1645444200000|2022-02-21 11:50:00|347.12|346.87|347.27|347.12|347.27|347.12|347.02|346.87|3
1645444500000|2022-02-21 11:55:00|347.32|347.07|347.52|347.32|347.57|347.42|347.32|347.07|5
1645444800000|2022-02-21 12:00:00|347.47|347.27|347.47|347.27|347.57|347.37|347.42|347.22|0
1645445100000|2022-02-21 12:05:00|347.42|347.22|347.22|347.02|347.47|347.27|347.22|347.02|1
1645445400000|2022-02-21 12:10:00|347.27|346.97|347.37|347.17|347.37|347.17|347.27|346.97|0
1645445700000|2022-02-21 12:15:00|347.42|347.22|347.12|346.92|347.42|347.22|347.07|346.92|6
1645446000000|2022-02-21 12:20:00|347.07|346.97|347.27|347.12|347.32|347.17|347.07|346.92|11
1645446300000|2022-02-21 12:25:00|347.22|347.07|347.37|347.17|347.37|347.22|347.22|347.02|8
1645446600000|2022-02-21 12:30:00|347.32|347.12|347.27|347.12|347.32|347.17|347.07|346.92|17
1645446900000|2022-02-21 12:35:00|347.22|347.07|347.12|346.92|347.27|347.12|347.07|346.92|3
1645447200000|2022-02-21 12:40:00|347.07|346.97|346.77|346.52|347.12|346.97|346.52|346.37|32
1645447500000|2022-02-21 12:45:00|346.82|346.62|346.72|346.57|346.92|346.72|346.67|346.47|23
1645447800000|2022-02-21 12:50:00|346.77|346.52|347.02|346.82|347.07|346.82|346.62|346.47|8
1645448100000|2022-02-21 12:55:00|346.97|346.87|347.02|346.82|347.12|346.97|346.92|346.77|25
1645448400000|2022-02-21 13:00:00|346.97|346.77|347.02|346.87|347.07|346.87|346.92|346.77|2
1645448700000|2022-02-21 13:05:00|347.07|346.82|346.82|346.62|347.07|346.87|346.77|346.57|12
1645449000000|2022-02-21 13:10:00|346.87|346.67|346.82|346.57|346.92|346.72|346.62|346.47|17
1645449300000|2022-02-21 13:15:00|346.87|346.62|346.07|345.92|346.87|346.72|346.07|345.92|120
1645449600000|2022-02-21 13:20:00|346.02|345.87|346.32|346.17|346.52|346.37|345.92|345.77|84
1645449900000|2022-02-21 13:25:00|346.42|346.22|346.32|346.17|346.62|346.42|346.27|346.12|106
1645450200000|2022-02-21 13:30:00|346.27|346.12|346.27|346.02|346.27|346.17|346.12|345.92|60
1645450500000|2022-02-21 13:35:00|346.32|346.07|346.47|346.27|346.62|346.42|346.27|346.07|3
1645450800000|2022-02-21 13:40:00|346.42|346.32|346.47|346.32|346.67|346.52|346.42|346.22|9
1645451100000|2022-02-21 13:45:00|346.52|346.37|346.47|346.27|346.62|346.47|346.37|346.22|8
1645451400000|2022-02-21 13:50:00|346.42|346.32|346.37|346.17|346.57|346.42|346.32|346.17|8
1645451700000|2022-02-21 13:55:00|346.32|346.12|346.77|346.52|346.87|346.72|346.22|345.97|105
1645452000000|2022-02-21 14:00:00|346.72|346.47|346.67|346.42|346.72|346.47|346.37|346.17|14
1645452300000|2022-02-21 14:05:00|346.62|346.47|346.62|346.37|346.72|346.47|346.32|346.17|7
1645452600000|2022-02-21 14:10:00|346.57|346.32|346.97|346.72|346.97|346.77|346.52|346.32|2
1645452900000|2022-02-21 14:15:00|346.92|346.67|347.27|347.12|347.37|347.17|346.92|346.67|41
1645453200000|2022-02-21 14:20:00|347.32|347.07|347.37|347.17|347.42|347.27|347.22|347.07|8
1645453500000|2022-02-21 14:25:00|347.32|347.22|347.27|347.07|347.42|347.22|347.22|347.07|7
1645453800000|2022-02-21 14:30:00|347.32|347.12|347.37|347.22|347.52|347.37|347.27|347.07|5
1645454100000|2022-02-21 14:35:00|347.32|347.17|346.92|346.72|347.32|347.22|346.82|346.67|62
1645454400000|2022-02-21 14:40:00|346.87|346.77|346.67|346.47|346.97|346.77|346.57|346.42|27
1645454700000|2022-02-21 14:45:00|346.72|346.52|346.72|346.52|346.82|346.62|346.52|346.37|22
1645455000000|2022-02-21 14:50:00|346.77|346.57|346.82|346.67|346.97|346.82|346.57|346.42|10
1645455300000|2022-02-21 14:55:00|346.87|346.72|346.82|346.62|346.97|346.77|346.67|346.52|22
1645455600000|2022-02-21 15:00:00|346.77|346.57|346.97|346.77|346.97|346.77|346.62|346.42|14
1645455900000|2022-02-21 15:05:00|346.92|346.72|347.22|347.02|347.27|347.07|346.87|346.67|10
1645456200000|2022-02-21 15:10:00|347.27|347.07|347.37|347.17|347.42|347.22|347.17|346.97|8
1645456500000|2022-02-21 15:15:00|347.42|347.22|347.47|347.32|347.52|347.37|347.37|347.22|6
1645456800000|2022-02-21 15:20:00|347.42|347.27|347.27|347.07|347.47|347.27|347.22|347.07|12
1645457100000|2022-02-21 15:25:00|347.22|347.12|347.42|347.27|347.52|347.32|347.07|346.92|29
1645457400000|2022-02-21 15:30:00|347.37|347.22|347.27|347.07|347.52|347.32|347.22|347.02|16
1645457700000|2022-02-21 15:35:00|347.22|347.02|347.22|347.07|347.32|347.12|347.07|346.92|10
1645458000000|2022-02-21 15:40:00|347.27|347.02|347.27|347.12|347.37|347.17|347.27|347.02|12
1645458300000|2022-02-21 15:45:00|347.32|347.17|346.77|346.62|347.32|347.17|346.72|346.52|28
1645458600000|2022-02-21 15:50:00|346.82|346.67|347.02|346.82|347.07|346.92|346.67|346.52|20
1645458900000|2022-02-21 15:55:00|346.97|346.87|347.07|346.87|347.17|347.02|346.97|346.82|0
1645459200000|2022-02-21 16:00:00|347.02|346.82|346.82|346.57|347.02|346.87|346.77|346.57|2
1645459500000|2022-02-21 16:05:00|346.77|346.62|347.07|346.92|347.12|346.97|346.77|346.57|2
1645459800000|2022-02-21 16:10:00|347.02|346.87|347.02|346.82|347.22|347.02|346.97|346.77|3
1645460100000|2022-02-21 16:15:00|346.97|346.77|346.82|346.62|347.02|346.87|346.77|346.62|13
1645460400000|2022-02-21 16:20:00|346.77|346.67|346.62|346.47|346.92|346.72|346.62|346.47|32
1645460700000|2022-02-21 16:25:00|346.67|346.52|346.27|346.07|346.72|346.52|346.07|345.92|174
1645461000000|2022-02-21 16:30:00|346.22|346.12|346.22|346.02|346.32|346.17|346.02|345.87|75
1645461300000|2022-02-21 16:35:00|346.27|346.07|346.27|346.07|346.37|346.22|346.12|345.97|76
1645461600000|2022-02-21 16:40:00|346.22|346.12|346.22|346.07|346.27|346.12|346.12|345.92|13
1645461900000|2022-02-21 16:45:00|346.27|346.12|346.37|346.22|346.37|346.22|346.27|346.07|15
1645462200000|2022-02-21 16:50:00|346.32|346.17|346.17|346.02|346.37|346.22|346.12|345.92|7
1645462500000|2022-02-21 16:55:00|346.12|345.97|346.07|345.87|346.17|346.02|345.82|345.62|37
1645462800000|2022-02-21 17:00:00|346.02|345.82|346.17|345.97|346.17|346.02|345.92|345.77|4
1645463100000|2022-02-21 17:05:00|346.12|345.92|346.07|345.87|346.22|346.02|346.02|345.87|1
1645463400000|2022-02-21 17:10:00|346.02|345.92|346.12|345.97|346.22|346.07|346.02|345.82|88
1645463700000|2022-02-21 17:15:00|346.17|346.02|346.32|346.17|346.32|346.17|345.97|345.82|3
1645464000000|2022-02-21 17:20:00|346.27|346.12|346.22|346.02|346.47|346.27|346.02|345.82|44
1645464300000|2022-02-21 17:25:00|346.27|345.97|346.07|345.92|346.27|346.07|346.07|345.92|0
1645464600000|2022-02-21 17:30:00|346.02|345.87|346.32|346.07|346.37|346.17|346.02|345.87|4
1645464900000|2022-02-21 17:35:00|346.37|346.12|346.22|346.02|346.37|346.12|346.22|346.02|0
1645465200000|2022-02-21 17:40:00|346.17|345.97|345.97|345.77|346.17|345.97|345.97|345.77|6
1645465500000|2022-02-21 17:45:00|346.02|345.72|345.97|345.77|346.02|345.82|345.82|345.67|26
1645465800000|2022-02-21 17:50:00|345.92|345.72|346.02|345.82|346.07|345.87|345.87|345.72|6
1645466100000|2022-02-21 17:55:00|345.97|345.77|345.87|345.67|346.07|345.87|345.82|345.67|5
1645466400000|2022-02-21 18:00:00|345.82|345.57|345.77|345.57|346.02|345.82|345.72|345.52|1
1645466700000|2022-02-21 18:05:00|345.72|345.62|345.82|345.62|345.82|345.62|345.72|345.52|3
1645467000000|2022-02-21 18:10:00|345.77|345.57|345.77|345.57|345.82|345.62|345.77|345.57|0
1645467300000|2022-02-21 18:15:00|345.72||345.72||345.77||345.72||0
1645467600000|2022-02-21 18:20:00|345.77|345.52|345.67|345.47|345.77|345.57|345.62|345.47|22
1645468200000|2022-02-21 18:30:00|345.72|345.52|345.72|345.52|345.72|345.52|345.72|345.42|2
1645468500000|2022-02-21 18:35:00|345.67|345.47|345.87|345.67|345.87|345.72|345.67|345.42|3
1645468800000|2022-02-21 18:40:00|345.82|345.72|345.82|345.52|345.82|345.72|345.82|345.52|0
1645469400000|2022-02-21 18:50:00||345.47||345.47||345.52||345.47|0
1645470900000|2022-02-21 19:15:00|345.77|345.42|345.42|345.22|345.77|345.42|345.42|345.22|9
1645471200000|2022-02-21 19:20:00|345.47|345.27|345.42|345.22|345.52|345.32|345.37|345.22|0
1645471500000|2022-02-21 19:25:00|345.37|345.17|345.32|345.12|345.37|345.17|345.27|345.07|1
1645471800000|2022-02-21 19:30:00|345.27|345.07|345.27|345.07|345.32|345.12|345.27|345.07|0
1645472100000|2022-02-21 19:35:00|345.32|345.12|345.32|345.12|345.37|345.17|345.27|345.07|1
1645472400000|2022-02-21 19:40:00|345.27|345.07|345.22|345.07|345.27|345.12|345.22|345.02|2
1645472700000|2022-02-21 19:45:00|345.27|345.12|345.37|345.12|345.37|345.17|345.22|345.07|1
1645473000000|2022-02-21 19:50:00|345.32|345.07|345.17|345.02|345.32|345.07|345.17|344.97|1
1645473300000|2022-02-21 19:55:00||344.97||345.02||345.02||344.97|0
1645473600000|2022-02-21 20:00:00|345.12|344.97|345.12|344.97|345.12|345.02|345.12|344.97|0
1645473900000|2022-02-21 20:05:00|345.07|344.92|345.07|344.92|345.07|344.97|345.07|344.92|0
1645474200000|2022-02-21 20:10:00|345.12|344.97|345.17|345.02|345.17|345.02|345.12|344.97|0
1645474500000|2022-02-21 20:15:00|345.22|345.07|345.32|345.12|345.32|345.17|345.17|344.97|0
1645474800000|2022-02-21 20:20:00|345.27|345.07|345.17|345.02|345.27|345.07|345.17|345.02|1
1645475100000|2022-02-21 20:25:00|345.22|345.07|345.27|345.07|345.27|345.07|345.22|345.07|0
1645475400000|2022-02-21 20:30:00|345.22|345.02|345.22|345.02|345.22|345.07|345.17|344.97|1
1645475700000|2022-02-21 20:35:00|345.27|345.07|345.17|344.97|345.27|345.07|345.17|344.97|0
1645476000000|2022-02-21 20:40:00|345.12|344.92|345.12|344.87|345.22|344.97|345.12|344.87|10
1645476600000|2022-02-21 20:50:00|345.17|344.92|345.12|344.87|345.17|344.92|345.12|344.87|0
1645476900000|2022-02-21 20:55:00|345.17|344.92|345.07|344.87|345.17|345.02|345.02|344.87|18
1645477200000|2022-02-21 21:00:00|345.12|344.92|345.07|344.87|345.12|344.92|345.07|344.87|0
1645477500000|2022-02-21 21:05:00|345.12|344.92|345.72|345.52|345.72|345.52|345.07|344.87|13
1645477800000|2022-02-21 21:10:00|345.87|345.47|345.97|345.37|345.97|345.62|345.37|345.02|25
1645484400000|2022-02-21 23:00:00|345.57|344.97|345.17|344.57|345.87|345.27|344.87|344.27|0
1645484700000|2022-02-21 23:05:00|345.07|344.47|345.77|345.17|345.97|345.37|345.07|344.47|0
1645485000000|2022-02-21 23:10:00|345.67|345.07|345.27|344.67|345.67|345.07|345.17|344.57|0
1645485300000|2022-02-21 23:15:00|345.37|344.77|345.27|344.67|345.67|345.07|345.27|344.67|0
1645485600000|2022-02-21 23:20:00|345.37|344.77|344.67|344.07|345.37|344.77|344.47|343.87|0
1645485900000|2022-02-21 23:25:00|344.77|344.17|344.67|344.07|344.97|344.37|344.47|343.87|0
1645486200000|2022-02-21 23:30:00|344.57|343.97|345.17|344.57|345.47|344.87|344.47|343.87|0
1645486500000|2022-02-21 23:35:00|345.27|344.67|345.57|344.97|345.67|345.07|345.07|344.47|0
1645486800000|2022-02-21 23:40:00|345.67|345.07|345.37|344.77|345.67|345.07|345.27|344.67|0
1645487100000|2022-02-21 23:45:00|345.27|344.67|345.97|345.37|345.97|345.37|345.27|344.67|0
1645487400000|2022-02-21 23:50:00|345.87|345.27|345.87|345.27|346.07|345.47|345.77|345.17|0
1645487700000|2022-02-21 23:55:00|345.97|345.37|346.07|345.47|346.37|345.77|345.77|345.17|0
1645488000000|2022-02-22 00:00:00|346.17|345.57|346.07|345.47|346.27|345.67|345.87|345.27|0
1645488300000|2022-02-22 00:05:00|346.17|345.57|345.97|345.37|346.27|345.67|345.77|345.17|0
1645488600000|2022-02-22 00:10:00|346.07|345.47|345.87|345.27|346.17|345.57|345.77|345.17|0
1645488900000|2022-02-22 00:15:00|345.77|345.17|346.47|345.87|346.57|345.97|345.67|345.07|0
1645489200000|2022-02-22 00:20:00|346.37|345.77|346.37|345.77|346.67|346.07|346.27|345.67|0
1645489500000|2022-02-22 00:25:00|346.27|345.67|346.37|345.77|346.67|346.07|346.27|345.67|0
1645489800000|2022-02-22 00:30:00|345.52|344.87|345.47|345.27|346.47|346.32|345.17|344.87|639
1645490100000|2022-02-22 00:35:00|345.42|345.22|345.42|345.22|345.52|345.37|345.07|344.92|175
1645490400000|2022-02-22 00:40:00|345.37|345.17|345.72|345.52|345.72|345.52|345.17|345.02|185
1645490700000|2022-02-22 00:45:00|345.67|345.47|346.22|346.02|346.22|346.07|345.42|345.27|178
1645491000000|2022-02-22 00:50:00|346.17|346.07|345.97|345.77|346.37|346.22|345.87|345.72|236
1645491300000|2022-02-22 00:55:00|345.92|345.82|345.92|345.72|346.52|346.37|345.92|345.72|308
1645491600000|2022-02-22 01:00:00|345.87|345.77|344.72|344.52|346.22|346.02|344.67|344.52|1354
1645491900000|2022-02-22 01:05:00|344.67|344.47|344.62|344.47|344.82|344.62|343.97|343.82|8137
1645492200000|2022-02-22 01:10:00|344.57|344.42|344.42|344.22|344.82|344.67|344.02|343.87|601
1645492500000|2022-02-22 01:15:00|344.47|344.27|343.82|343.67|344.47|344.27|343.62|343.47|580
1645492800000|2022-02-22 01:20:00|343.87|343.72|344.17|344.02|344.42|344.27|343.77|343.62|396
1645493100000|2022-02-22 01:25:00|344.12|343.97|344.82|344.67|344.87|344.67|343.92|343.77|461
1645493400000|2022-02-22 01:30:00|344.87|344.72|344.97|344.82|345.02|344.87|344.67|344.52|483
1645493700000|2022-02-22 01:35:00|344.92|344.77|345.47|345.32|345.62|345.47|344.92|344.77|343
1645494000000|2022-02-22 01:40:00|345.52|345.37|345.07|344.92|345.52|345.37|344.97|344.82|267
1645494300000|2022-02-22 01:45:00|345.12|344.97|344.87|344.72|345.22|345.02|344.82|344.67|786
1645494600000|2022-02-22 01:50:00|344.82|344.67|345.27|345.12|345.37|345.17|344.82|344.67|2738
1645494900000|2022-02-22 01:55:00|345.32|345.17|345.27|345.12|345.52|345.37|345.17|345.02|2222
1645495200000|2022-02-22 02:00:00|345.22|345.07|345.57|345.42|345.57|345.42|345.02|344.87|1479
1645495500000|2022-02-22 02:05:00|345.62|345.47|345.78|345.63|345.87|345.67|345.57|345.42|269
1645495800000|2022-02-22 02:10:00|345.73|345.58|345.88|345.73|345.93|345.78|345.63|345.43|200
1645496100000|2022-02-22 02:15:00|345.83|345.68|345.88|345.68|346.03|345.83|345.73|345.58|2774
1645496400000|2022-02-22 02:20:00|345.83|345.73|345.73|345.53|346.03|345.88|345.68|345.48|283
1645496700000|2022-02-22 02:25:00|345.68|345.48|345.68|345.53|345.78|345.63|345.58|345.43|3938
1645497000000|2022-02-22 02:30:00|345.63|345.48|345.43|345.28|345.78|345.58|345.43|345.28|333
1645497300000|2022-02-22 02:35:00|345.48|345.33|345.48|345.33|345.53|345.38|345.28|345.13|272
1645497600000|2022-02-22 02:40:00|345.53|345.28|345.38|345.23|345.53|345.38|345.33|345.18|314
1645497900000|2022-02-22 02:45:00|345.43|345.28|345.53|345.38|345.58|345.43|345.38|345.23|201
1645498200000|2022-02-22 02:50:00|345.48|345.33|345.08|344.93|345.53|345.38|345.08|344.93|274
1645498500000|2022-02-22 02:55:00|345.13|344.98|345.18|345.03|345.23|345.03|344.98|344.83|6802
1645498800000|2022-02-22 03:00:00|345.23|345.08|344.73|344.58|345.23|345.08|344.68|344.53|391
1645499100000|2022-02-22 03:05:00|344.78|344.63|345.03|344.88|345.28|345.13|344.78|344.63|599
1645499400000|2022-02-22 03:10:00|344.98|344.83|344.83|344.68|345.03|344.88|344.83|344.63|377
1645499700000|2022-02-22 03:15:00|344.78|344.63|344.88|344.73|344.93|344.78|344.73|344.58|238
1645500000000|2022-02-22 03:20:00|344.93|344.78|344.83|344.68|345.03|344.83|344.78|344.63|270
1645500300000|2022-02-22 03:25:00|344.88|344.73|344.93|344.78|344.98|344.78|344.73|344.58|177
1645500600000|2022-02-22 03:30:00|344.98|344.73|344.73|344.58|344.98|344.83|344.68|344.53|294
1645500900000|2022-02-22 03:35:00|344.68|344.53|344.73|344.58|344.73|344.58|344.48|344.33|362
1645501200000|2022-02-22 03:40:00|344.68|344.53|344.93|344.78|344.98|344.78|344.63|344.43|201
1645501500000|2022-02-22 03:45:00|344.98|344.73|345.03|344.88|345.03|344.88|344.88|344.73|198
1645501800000|2022-02-22 03:50:00|345.08|344.93|345.43|345.28|345.48|345.28|345.08|344.93|149
1645502100000|2022-02-22 03:55:00|345.48|345.33|345.58|345.43|345.63|345.48|345.38|345.23|203
1645502400000|2022-02-22 04:00:00|345.68|345.53|345.68|345.53|345.88|345.73|345.53|345.38|207
1645502700000|2022-02-22 04:05:00|345.73|345.58|345.88|345.73|345.93|345.78|345.63|345.48|73
1645503000000|2022-02-22 04:10:00|345.83|345.68|345.73|345.58|345.83|345.73|345.68|345.48|138
1645503300000|2022-02-22 04:15:00|345.68|345.53|345.68|345.53|345.78|345.63|345.58|345.38|97
1645503600000|2022-02-22 04:20:00|345.73|345.58|345.68|345.53|345.78|345.63|345.68|345.48|106
1645503900000|2022-02-22 04:25:00|345.73|345.58|345.88|345.68|345.88|345.73|345.73|345.53|85
1645504200000|2022-02-22 04:30:00|345.83|345.73|345.88|345.73|345.93|345.73|345.78|345.63|173
1645504500000|2022-02-22 04:35:00|345.83|345.68|345.68|345.53|345.83|345.68|345.63|345.48|103
1645504800000|2022-02-22 04:40:00|345.73|345.48|345.53|345.38|345.73|345.53|345.53|345.38|48
1645505100000|2022-02-22 04:45:00|345.48|345.33|345.43|345.28|345.53|345.38|345.38|345.23|86
1645505400000|2022-02-22 04:50:00|345.48|345.33|345.43|345.28|345.53|345.38|345.43|345.28|65
1645505700000|2022-02-22 04:55:00|345.48|345.33|345.58|345.43|345.58|345.43|345.48|345.28|68
1645506000000|2022-02-22 05:00:00|345.63|345.48|345.43|345.28|345.63|345.48|345.28|345.08|354
1645506300000|2022-02-22 05:05:00|345.48|345.33|345.58|345.38|345.63|345.48|345.43|345.28|280
1645506600000|2022-02-22 05:10:00|345.53|345.43|345.23|345.03|345.58|345.43|345.18|345.03|83
1645506900000|2022-02-22 05:15:00|345.18|345.08|345.28|345.13|345.33|345.18|345.13|344.98|100
1645507200000|2022-02-22 05:20:00|345.33|345.18|345.48|345.28|345.48|345.33|345.28|345.13|102
1645507500000|2022-02-22 05:25:00|345.53|345.33|345.63|345.48|345.78|345.63|345.48|345.28|188
1645507800000|2022-02-22 05:30:00|345.58|345.43|345.48|345.28|345.63|345.48|345.43|345.23|76
1645508100000|2022-02-22 05:35:00|345.53|345.33|345.43|345.28|345.58|345.38|345.33|345.18|176
1645508400000|2022-02-22 05:40:00|345.38|345.23|345.53|345.38|345.53|345.38|345.23|345.08|129
1645508700000|2022-02-22 05:45:00|345.58|345.33|345.33|345.18|345.58|345.43|345.33|345.18|157
1645509000000|2022-02-22 05:50:00|345.38|345.23|345.38|345.23|345.43|345.28|345.28|345.08|81
1645509300000|2022-02-22 05:55:00|345.43|345.28|345.48|345.33|345.53|345.38|345.38|345.23|104
1645509600000|2022-02-22 06:00:00|345.43|345.28|345.03|344.88|345.43|345.28|345.03|344.88|205
1645509900000|2022-02-22 06:05:00|344.98|344.83|344.98|344.78|345.08|344.88|344.88|344.73|114
1645510200000|2022-02-22 06:10:00|344.93|344.83|344.98|344.83|345.13|344.93|344.88|344.73|415
1645510500000|2022-02-22 06:15:00|345.03|344.88|344.88|344.73|345.08|344.93|344.88|344.73|133
1645510800000|2022-02-22 06:20:00|344.83|344.68|345.03|344.83|345.08|344.93|344.83|344.68|214
1645511100000|2022-02-22 06:25:00|345.08|344.88|345.13|344.98|345.23|345.03|344.98|344.83|165
1645511400000|2022-02-22 06:30:00|345.18|345.03|345.38|345.23|345.43|345.23|345.18|345.03|193
1645511700000|2022-02-22 06:35:00|345.43|345.28|345.63|345.43|345.78|345.58|345.38|345.23|191
1645512000000|2022-02-22 06:40:00|345.58|345.48|345.48|345.33|345.68|345.53|345.43|345.28|203
1645512300000|2022-02-22 06:45:00|345.43|345.28|345.43|345.28|345.58|345.43|345.38|345.23|117
1645512600000|2022-02-22 06:50:00|345.38|345.23|345.48|345.33|345.58|345.43|345.38|345.23|281
1645512900000|2022-02-22 06:55:00|345.53|345.38|345.43|345.28|345.58|345.43|345.38|345.23|223
1645513200000|2022-02-22 07:00:00|345.38|345.23|345.43|345.28|345.73|345.53|345.38|345.23|304
1645513500000|2022-02-22 07:05:00|345.38|345.23|345.48|345.28|345.53|345.33|345.23|345.08|179
1645513800000|2022-02-22 07:10:00|345.43|345.23|344.98|344.78|345.43|345.23|344.98|344.78|261
1645514100000|2022-02-22 07:15:00|344.93|344.83|344.63|344.48|345.03|344.88|344.58|344.43|421
1645514400000|2022-02-22 07:20:00|344.68|344.53|344.38|344.23|344.88|344.68|344.38|344.23|258
1645514700000|2022-02-22 07:25:00|344.43|344.28|344.18|344.03|344.48|344.33|344.08|343.93|491
1645515000000|2022-02-22 07:30:00|344.13|343.98|343.83|343.68|344.23|344.08|343.83|343.68|297
1645515300000|2022-02-22 07:35:00|343.88|343.63|343.88|343.73|343.98|343.78|343.73|343.53|378
1645515600000|2022-02-22 07:40:00|343.83|343.68|344.03|343.88|344.18|344.03|343.78|343.58|363
1645515900000|2022-02-22 07:45:00|344.08|343.93|343.98|343.83|344.13|343.98|343.83|343.68|371
1645516200000|2022-02-22 07:50:00|343.93|343.78|344.13|343.98|344.23|344.08|343.83|343.68|468
1645516500000|2022-02-22 07:55:00|344.18|344.03|343.58|343.43|344.18|344.03|343.58|343.43|229
1645516800000|2022-02-22 08:00:00|343.53|343.33|343.78|343.63|343.83|343.68|343.33|343.13|447
1645517100000|2022-02-22 08:05:00|343.83|343.68|343.33|343.13|343.88|343.68|343.18|343.03|347
1645517400000|2022-02-22 08:10:00|343.28|343.18|344.03|343.88|344.08|343.93|343.28|343.13|392
1645517700000|2022-02-22 08:15:00|344.08|343.83|343.83|343.68|344.38|344.18|343.68|343.48|288
1645518000000|2022-02-22 08:20:00|343.88|343.73|344.13|343.93|344.13|343.98|343.68|343.48|202
1645518300000|2022-02-22 08:25:00|344.08|343.88|344.23|344.03|344.38|344.18|343.93|343.73|704
1645518600000|2022-02-22 08:30:00|344.18|343.98|343.98|343.83|344.33|344.18|343.98|343.83|2084
1645518900000|2022-02-22 08:35:00|344.03|343.88|343.93|343.73|344.03|343.88|343.78|343.63|368
1645519200000|2022-02-22 08:40:00|343.88|343.63|344.28|344.08|344.38|344.18|343.83|343.63|242
1645519500000|2022-02-22 08:45:00|344.23|344.13|343.98|343.78|344.38|344.23|343.83|343.68|286
1645519800000|2022-02-22 08:50:00|343.93|343.83|344.18|344.03|344.43|344.28|343.83|343.68|443
1645520100000|2022-02-22 08:55:00|344.23|344.08|344.73|344.53|344.88|344.73|344.03|343.88|544
1645520400000|2022-02-22 09:00:00|344.68|344.48|344.33|344.18|344.78|344.58|344.23|344.08|379
1645520700000|2022-02-22 09:05:00|344.43|344.23|344.38|344.18|344.58|344.43|343.98|343.83|914
1645521000000|2022-02-22 09:10:00|344.33|344.23|344.23|344.03|344.48|344.33|344.13|343.93|126
1645521300000|2022-02-22 09:15:00|344.28|344.13|344.78|344.63|344.78|344.63|344.28|344.13|163
1645521600000|2022-02-22 09:20:00|345.08|344.48|344.78|344.18|345.18|344.58|344.68|344.08|1
1645521900000|2022-02-22 09:25:00|344.88|344.28|344.88|344.28|345.08|344.48|344.78|344.18|25
1645522200000|2022-02-22 09:30:00|344.78|344.18|344.78|344.18|345.08|344.48|344.58|343.98|0
1645522500000|2022-02-22 09:35:00|344.88|344.28|344.88|344.28|344.98|344.38|344.68|344.08|0
1645522800000|2022-02-22 09:40:00|344.78|344.18|344.58|343.98|344.88|344.28|344.48|343.88|0
1645523100000|2022-02-22 09:45:00|344.68|344.08|344.18|343.58|344.68|344.08|344.08|343.48|0
1645523400000|2022-02-22 09:50:00|344.43|344.23|344.88|344.68|344.98|344.83|344.38|344.23|63
1645523700000|2022-02-22 09:55:00|344.83|344.73|344.23|344.03|344.93|344.73|344.13|343.98|114
1645524000000|2022-02-22 10:00:00|344.18|344.08|344.53|344.33|344.73|344.53|344.13|343.93|40
1645524300000|2022-02-22 10:05:00|344.48|344.38|344.68|344.48|344.68|344.53|344.43|344.28|38
1645524600000|2022-02-22 10:10:00|344.63|344.43|345.08|344.93|345.08|344.93|344.53|344.33|118
1645524900000|2022-02-22 10:15:00|345.03|344.88|345.18|345.03|345.18|345.03|344.98|344.83|20
1645525200000|2022-02-22 10:20:00|345.13|344.98|345.18|344.98|345.33|345.18|345.08|344.93|44
1645525500000|2022-02-22 10:25:00|345.13|345.03|345.18|344.98|345.23|345.08|345.03|344.88|25
1645525800000|2022-02-22 10:30:00|345.13|345.03|344.93|344.73|345.18|345.03|344.83|344.68|16
1645526100000|2022-02-22 10:35:00|344.88|344.78|345.78|345.63|345.78|345.63|344.88|344.78|219
1645526400000|2022-02-22 10:40:00|345.73|345.58|345.83|345.68|346.03|345.88|345.73|345.58|69
1645526700000|2022-02-22 10:45:00|345.88|345.73|345.58|345.43|345.93|345.73|345.58|345.38|83
1645527000000|2022-02-22 10:50:00|345.63|345.48|345.98|345.83|346.28|346.13|345.63|345.43|58
1645527300000|2022-02-22 10:55:00|345.93|345.73|345.63|345.43|345.98|345.78|345.58|345.38|31
1645527600000|2022-02-22 11:00:00|345.58|345.48|345.78|345.63|345.83|345.68|345.53|345.38|17
1645527900000|2022-02-22 11:05:00|345.73|345.58|345.58|345.38|345.78|345.58|345.53|345.38|25
1645528200000|2022-02-22 11:10:00|345.63|345.43|345.83|345.63|346.03|345.88|345.58|345.43|52
1645528500000|2022-02-22 11:15:00|345.88|345.68|345.98|345.78|345.98|345.83|345.68|345.53|69
1645528800000|2022-02-22 11:20:00|346.03|345.83|345.93|345.73|346.13|345.98|345.78|345.58|50
1645529100000|2022-02-22 11:25:00|345.98|345.78|345.83|345.63|345.98|345.78|345.78|345.58|1
1645529400000|2022-02-22 11:30:00|345.78|345.58|345.58|345.43|345.88|345.68|345.53|345.38|3
1645529700000|2022-02-22 11:35:00|345.63|345.48|345.48|345.28|345.78|345.53|345.48|345.28|6
1645530000000|2022-02-22 11:40:00|345.53|345.33|345.63|345.43|345.63|345.48|345.43|345.23|0
1645530300000|2022-02-22 11:45:00|345.68|345.48|345.78|345.58|345.78|345.58|345.58|345.43|1
1645530600000|2022-02-22 11:50:00|345.73|345.53|345.83|345.63|345.98|345.78|345.68|345.53|3
1645530900000|2022-02-22 11:55:00|345.78|345.68|345.78|345.63|345.88|345.68|345.73|345.53|3
1645531200000|2022-02-22 12:00:00|345.83|345.58|345.68|345.48|345.83|345.68|345.53|345.38|26
1645531500000|2022-02-22 12:05:00|345.63|345.43|345.38|345.23|345.68|345.48|345.28|345.08|221
1645531800000|2022-02-22 12:10:00|345.43|345.18|345.68|345.48|345.73|345.53|345.33|345.18|41
1645532100000|2022-02-22 12:15:00|345.63|345.53|345.88|345.68|345.93|345.68|345.63|345.48|449
1645532400000|2022-02-22 12:20:00|345.83|345.63|345.63|345.48|345.93|345.68|345.63|345.48|109
1645532700000|2022-02-22 12:25:00|345.58|345.43|345.83|345.68|345.83|345.68|345.58|345.43|46
1645533000000|2022-02-22 12:30:00|345.88|345.73|345.73|345.58|345.88|345.73|345.63|345.48|26
1645533300000|2022-02-22 12:35:00|345.68|345.53|345.53|345.33|345.73|345.58|345.38|345.23|8
1645533600000|2022-02-22 12:40:00|345.48|345.28|345.58|345.38|345.58|345.38|345.43|345.18|6
1645533900000|2022-02-22 12:45:00|345.63|345.43|345.58|345.38|345.73|345.53|345.53|345.33|1
1645534200000|2022-02-22 12:50:00|345.63|345.43|345.63|345.38|345.68|345.48|345.53|345.38|8
1645534500000|2022-02-22 12:55:00|345.58|345.43|345.53|345.38|345.63|345.43|345.48|345.33|28
1645534800000|2022-02-22 13:00:00|345.58|345.43|345.23|345.08|345.58|345.43|345.23|345.03|47
1645535100000|2022-02-22 13:05:00|345.28|345.13|345.33|345.18|345.43|345.18|345.18|344.98|2
1645535400000|2022-02-22 13:10:00|345.28|345.13|345.18|345.03|345.33|345.18|345.18|344.98|18
1645535700000|2022-02-22 13:15:00|345.23|344.98|345.28|345.08|345.28|345.13|345.13|344.93|58
1645536000000|2022-02-22 13:20:00|345.23|345.13|345.23|345.08|345.28|345.13|345.18|345.03|13
1645536300000|2022-02-22 13:25:00|345.28|345.13|345.03|344.88|345.28|345.13|345.03|344.88|81
1645536600000|2022-02-22 13:30:00|345.08|344.93|345.13|344.98|345.23|345.03|345.03|344.83|48
1645536900000|2022-02-22 13:35:00|345.18|345.03|345.23|345.08|345.23|345.08|345.08|344.93|36
1645537200000|2022-02-22 13:40:00|345.28|345.13|345.53|345.38|345.68|345.48|345.28|345.13|11
1645537500000|2022-02-22 13:45:00|345.58|345.33|345.38|345.18|345.58|345.38|345.33|345.18|8
1645537800000|2022-02-22 13:50:00|345.43|345.23|345.43|345.23|345.48|345.33|345.28|345.13|19
1645538100000|2022-02-22 13:55:00|345.48|345.18|345.53|345.38|345.53|345.38|345.38|345.18|17
1645538400000|2022-02-22 14:00:00|345.48|345.33|345.43|345.23|345.53|345.33|345.33|345.13|41
1645538700000|2022-02-22 14:05:00|345.38|345.18|345.43|345.28|345.48|345.28|345.33|345.13|24
1645539000000|2022-02-22 14:10:00|345.48|345.33|345.43|345.18|345.58|345.43|345.43|345.18|21
1645539300000|2022-02-22 14:15:00|345.48|345.23|345.48|345.28|345.48|345.28|345.33|345.13|650
1645539600000|2022-02-22 14:20:00|345.43|345.23|345.33|345.13|345.48|345.28|345.28|345.13|10
1645539900000|2022-02-22 14:25:00|345.28|345.08|345.13|344.93|345.28|345.13|345.13|344.93|1
1645540200000|2022-02-22 14:30:00|345.18|344.98|345.68|345.48|345.93|345.78|345.18|344.93|159
1645540500000|2022-02-22 14:35:00|345.63|345.43|345.58|345.33|345.88|345.68|345.38|345.18|31
1645540800000|2022-02-22 14:40:00|345.63|345.38|345.98|345.78|346.18|345.98|345.58|345.33|41
1645541100000|2022-02-22 14:45:00|346.08|345.83|346.18|346.03|346.18|346.03|345.63|345.38|204
1645541400000|2022-02-22 14:50:00|346.13|345.98|346.48|346.28|346.48|346.33|345.93|345.78|108
1645541700000|2022-02-22 14:55:00|346.43|346.23|346.48|346.33|346.58|346.38|346.13|345.93|83
1645542000000|2022-02-22 15:00:00|346.43|346.23|346.28|346.03|346.43|346.23|345.68|345.48|53
1645542300000|2022-02-22 15:05:00|346.33|346.08|346.13|345.98|346.33|346.08|345.78|345.58|29
1645542600000|2022-02-22 15:10:00|346.08|345.88|346.38|346.18|346.48|346.33|345.73|345.58|20
1645542900000|2022-02-22 15:15:00|346.33|346.23|346.68|346.48|346.73|346.58|346.28|346.13|63
1645543200000|2022-02-22 15:20:00|346.63|346.43|346.43|346.18|346.93|346.73|346.33|346.18|33
1645543500000|2022-02-22 15:25:00|346.38|346.23|346.88|346.73|346.93|346.78|346.38|346.23|32
1645543800000|2022-02-22 15:30:00|346.83|346.68|346.58|346.38|346.83|346.68|346.38|346.18|18
1645544100000|2022-02-22 15:35:00|346.53|346.33|346.13|345.93|346.58|346.43|346.08|345.93|105
1645544400000|2022-02-22 15:40:00|346.08|345.98|346.03|345.83|346.28|346.08|345.83|345.63|17
1645544700000|2022-02-22 15:45:00|346.08|345.88|346.23|346.03|346.33|346.13|345.93|345.73|14
1645545000000|2022-02-22 15:50:00|346.28|345.98|345.93|345.68|346.28|345.98|345.83|345.58|4
1645545300000|2022-02-22 15:55:00|345.88|345.63|345.38|345.23|345.93|345.63|345.38|345.18|55
1645545600000|2022-02-22 16:00:00|345.43|345.28|345.38|345.18|345.68|345.48|345.33|345.13|18
1645545900000|2022-02-22 16:05:00|345.33|345.13|345.13|344.93|345.53|345.38|345.08|344.93|26
1645546200000|2022-02-22 16:10:00|345.08|344.98|345.23|345.03|345.38|345.18|345.08|344.93|8
1645546500000|2022-02-22 16:15:00|345.18|344.98|345.03|344.83|345.28|345.08|344.88|344.73|23
1645546800000|2022-02-22 16:20:00|344.98|344.78|345.33|345.13|345.33|345.13|344.88|344.73|9
1645547100000|2022-02-22 16:25:00|345.28|345.08|345.08|344.83|345.63|345.38|344.93|344.78|97
1645547400000|2022-02-22 16:30:00|344.98|344.88|345.33|345.13|345.43|345.18|344.98|344.73|81
1645547700000|2022-02-22 16:35:00|345.28|345.08|345.18|344.98|345.38|345.18|344.93|344.78|97
1645548000000|2022-02-22 16:40:00|345.13|344.93|345.28|345.08|345.38|345.23|345.08|344.93|8
1645548300000|2022-02-22 16:45:00|345.23|345.03|345.28|345.08|345.38|345.18|345.18|344.98|22
1645548600000|2022-02-22 16:50:00|345.23|345.13|344.68|344.48|345.48|345.33|344.68|344.48|31
1645548900000|2022-02-22 16:55:00|344.63|344.43|344.78|344.63|344.83|344.63|344.43|344.23|54
1645549200000|2022-02-22 17:00:00|344.73|344.58|344.88|344.68|345.03|344.88|344.68|344.53|10
1645549500000|2022-02-22 17:05:00|344.83|344.73|344.98|344.83|345.03|344.83|344.83|344.63|23
1645549800000|2022-02-22 17:10:00|344.93|344.78|344.73|344.53|344.93|344.83|344.63|344.48|601
1645550100000|2022-02-22 17:15:00|344.68|344.58|344.43|344.28|344.73|344.58|344.43|344.23|8
1645550400000|2022-02-22 17:20:00|344.48|344.33|344.63|344.48|344.83|344.63|344.43|344.28|8
1645550700000|2022-02-22 17:25:00|344.58|344.43|344.83|344.68|344.93|344.73|344.58|344.38|7
1645551000000|2022-02-22 17:30:00|344.88|344.63|344.63|344.43|344.88|344.68|344.63|344.43|8
1645551300000|2022-02-22 17:35:00|344.68|344.48|344.78|344.58|344.98|344.73|344.63|344.43|4
1645551600000|2022-02-22 17:40:00|344.83|344.63|344.83|344.63|344.98|344.78|344.73|344.58|3
1645551900000|2022-02-22 17:45:00|344.78|344.68|344.48|344.28|344.88|344.68|344.43|344.28|12
1645552200000|2022-02-22 17:50:00|344.53|344.33|344.48|344.33|344.68|344.43|344.48|344.28|1
1645552500000|2022-02-22 17:55:00|344.53|344.38|344.48|344.28|344.68|344.38|344.38|344.23|6
1645552800000|2022-02-22 18:00:00|344.53|344.23|344.33|344.13|344.58|344.33|344.23|344.08|17
1645553100000|2022-02-22 18:05:00|344.38|344.18|344.23|344.08|344.43|344.28|344.18|344.03|72
1645553400000|2022-02-22 18:10:00|344.28|344.13|344.43|344.23|344.63|344.48|344.23|344.08|25
1645553700000|2022-02-22 18:15:00|344.48|344.28|344.03|343.83|344.48|344.28|343.88|343.73|61
1645554000000|2022-02-22 18:20:00|343.98|343.88|344.33|344.13|344.38|344.23|343.98|343.83|12
1645554300000|2022-02-22 18:25:00|344.38|344.18|344.28|344.08|344.38|344.18|344.13|343.93|10
1645554600000|2022-02-22 18:30:00|344.23|344.13|344.48|344.33|344.58|344.38|344.13|343.98|30
1645554900000|2022-02-22 18:35:00|344.53|344.28|344.18|343.98|344.53|344.28|344.08|343.93|7
1645555200000|2022-02-22 18:40:00|344.23|344.03|343.88|343.73|344.38|344.18|343.88|343.73|3
1645555500000|2022-02-22 18:45:00|343.93|343.68|343.83|343.58|343.98|343.78|343.78|343.58|8
1645555800000|2022-02-22 18:50:00|343.78|343.63|343.43|343.23|343.83|343.63|343.43|343.18|12
1645556100000|2022-02-22 18:55:00|343.48|343.18|343.83|343.58|343.83|343.58|343.48|343.18|9
1645556400000|2022-02-22 19:00:00|343.78|343.53|343.48|343.33|343.78|343.53|343.48|343.28|11
1645556700000|2022-02-22 19:05:00|343.53|343.28|343.08|342.93|343.53|343.28|343.08|342.93|37
1645557000000|2022-02-22 19:10:00|343.03|342.88|343.43|343.23|343.48|343.28|342.93|342.78|25
1645557300000|2022-02-22 19:15:00|343.38|343.28|343.88|343.73|343.93|343.73|343.38|343.23|32
1645557600000|2022-02-22 19:20:00|343.93|343.78|343.68|343.43|344.08|343.88|343.33|343.18|23
1645557900000|2022-02-22 19:25:00|343.73|343.53|344.23|343.93|344.63|344.38|343.68|343.53|54
1645558200000|2022-02-22 19:30:00|344.18|343.88|344.63|344.43|345.03|344.78|343.98|343.83|9
1645558500000|2022-02-22 19:35:00|344.68|344.48|344.63|344.43|344.93|344.73|344.58|344.33|6
1645558800000|2022-02-22 19:40:00|344.68|344.48|344.33|344.13|344.88|344.63|344.28|344.03|6
1645559100000|2022-02-22 19:45:00|344.38|344.08|345.13|344.93|345.18|344.98|344.13|343.93|9
1645559400000|2022-02-22 19:50:00|345.18|344.98|345.63|345.38|345.83|345.58|345.18|344.93|29
1645559700000|2022-02-22 19:55:00|345.58|345.33|345.68|345.38|345.93|345.73|345.58|345.33|8
1645560000000|2022-02-22 20:00:00|345.73|345.43|346.23|345.98|346.23|346.03|345.68|345.43|8
1645560300000|2022-02-22 20:05:00|346.18|346.03|345.73|345.48|346.23|346.03|345.73|345.48|11
1645560600000|2022-02-22 20:10:00|345.78|345.53|345.83|345.63|346.03|345.83|345.68|345.43|7
1645560900000|2022-02-22 20:15:00|345.88|345.68|345.63|345.43|346.03|345.83|345.58|345.38|21
1645561200000|2022-02-22 20:20:00|345.58|345.38|345.43|345.23|345.88|345.68|345.33|345.13|11
1645561500000|2022-02-22 20:25:00|345.48|345.28|345.63|345.48|346.03|345.83|345.43|345.23|10
1645561800000|2022-02-22 20:30:00|345.68|345.43|345.58|345.38|345.68|345.48|345.33|345.13|5
1645562100000|2022-02-22 20:35:00|345.53|345.33|345.53|345.33|345.63|345.43|345.28|345.13|6
1645562400000|2022-02-22 20:40:00|345.58|345.28|345.13|344.93|345.58|345.33|344.98|344.78|30
1645562700000|2022-02-22 20:45:00|345.08|344.88|344.48|344.23|345.08|344.93|344.38|344.08|33
1645563000000|2022-02-22 20:50:00|344.43|344.08|343.68|343.43|344.43|344.13|343.48|343.23|41
1645563300000|2022-02-22 20:55:00|343.73|343.48|344.23|343.83|344.23|343.88|343.68|343.48|56
1645563600000|2022-02-22 21:00:00|344.18|343.88|345.18|344.93|345.18|344.93|344.18|343.88|21
1645563900000|2022-02-22 21:05:00|345.13|344.88|345.13|344.78|345.18|344.98|345.03|344.78|9
1645564200000|2022-02-22 21:10:00|345.18|344.73|345.38|344.78|345.38|344.88|345.08|344.68|10
1645564500000|2022-02-22 21:15:00|345.28|344.68|345.38|344.78|345.48|344.88|345.28|344.68|0
1645564800000|2022-02-22 21:20:00|345.28|344.68|345.18|344.58|345.38|344.78|345.18|344.58|0
1645565100000|2022-02-22 21:25:00|345.08|344.48|345.18|344.58|345.28|344.68|345.08|344.48|0
1645565400000|2022-02-22 21:30:00|345.28|344.68|345.18|344.58|345.28|344.68|345.08|344.48|0
1645565700000|2022-02-22 21:35:00|345.28|344.68|345.38|344.78|345.38|344.78|345.18|344.58|0
1645566000000|2022-02-22 21:40:00|345.48|344.88|345.58|344.98|345.58|344.98|345.38|344.78|0
1645566300000|2022-02-22 21:45:00|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1645566600000|2022-02-22 21:50:00|345.48|344.88|345.08|344.48|345.58|344.98|344.98|344.38|0
1645566900000|2022-02-22 21:55:00|345.18|344.58|345.08|344.48|345.18|344.58|344.98|344.38|0
1645567200000|2022-02-22 22:00:00|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645567500000|2022-02-22 22:05:00|345.08|344.48|344.98|344.38|345.08|344.48|344.98|344.38|0
1645568100000|2022-02-22 22:15:00|345.08|344.48|344.98|344.38|345.08|344.48|344.98|344.38|0
1645568400000|2022-02-22 22:20:00|345.08|344.48|345.08|344.48|345.08|344.48|344.98|344.38|0
1645568700000|2022-02-22 22:25:00|344.98|344.38|345.08|344.48|345.08|344.48|344.98|344.38|0
1645569000000|2022-02-22 22:30:00|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645569300000|2022-02-22 22:35:00|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645570500000|2022-02-22 22:55:00|344.98|344.38|344.98|344.38|344.98|344.38|344.98|344.38|0
1645570800000|2022-02-22 23:00:00|345.08|344.48|345.38|344.78|345.38|344.78|344.98|344.38|0
1645571100000|2022-02-22 23:05:00|345.48|344.88|345.38|344.78|345.48|344.88|345.28|344.68|0
1645571400000|2022-02-22 23:10:00|345.48|344.88|344.48|343.88|345.48|344.88|344.48|343.88|0
1645571700000|2022-02-22 23:15:00|344.58|343.98|344.88|344.28|344.88|344.28|344.48|343.88|0
1645572000000|2022-02-22 23:20:00|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645572300000|2022-02-22 23:25:00|344.98|344.38|345.18|344.58|345.38|344.78|344.88|344.28|0
1645572600000|2022-02-22 23:30:00|345.28|344.68|345.08|344.48|345.28|344.68|345.08|344.48|0
1645572900000|2022-02-22 23:35:00|345.18|344.58|345.08|344.48|345.18|344.58|344.98|344.38|0
1645573200000|2022-02-22 23:40:00|345.18|344.58|345.28|344.68|345.28|344.68|345.08|344.48|0
1645573500000|2022-02-22 23:45:00|345.38|344.78|345.38|344.78|345.48|344.88|345.28|344.68|0
1645573800000|2022-02-22 23:50:00|345.48|344.88|345.38|344.78|345.48|344.88|345.28|344.68|0
1645574100000|2022-02-22 23:55:00|345.48|344.88|345.28|344.68|345.48|344.88|345.28|344.68|0
1645574400000|2022-02-23 00:00:00|345.38|344.78|345.38|344.78|345.38|344.78|345.28|344.68|0
1645574700000|2022-02-23 00:05:00|345.28|344.68|345.28|344.68|345.38|344.78|345.28|344.68|0
1645575000000|2022-02-23 00:10:00|345.18|344.58|345.28|344.68|345.28|344.68|345.18|344.58|0
1645575300000|2022-02-23 00:15:00|345.18|344.58|345.28|344.68|345.38|344.78|345.18|344.58|0
1645575600000|2022-02-23 00:20:00|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645575900000|2022-02-23 00:25:00|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645576200000|2022-02-23 00:30:00|346.13|345.33|344.33|344.13|346.48|346.13|344.23|344.08|1503
1645576500000|2022-02-23 00:35:00|344.28|344.08|344.63|344.43|344.83|344.63|344.03|343.83|562
1645576800000|2022-02-23 00:40:00|344.53|344.48|344.58|344.43|344.73|344.58|344.43|344.28|868
1645577100000|2022-02-23 00:45:00|344.53|344.38|344.08|343.93|344.63|344.48|344.08|343.93|1358
1645577400000|2022-02-23 00:50:00|344.13|343.98|344.08|343.88|344.23|344.08|344.03|343.83|351
1645577700000|2022-02-23 00:55:00|344.03|343.93|344.03|343.83|344.18|344.03|343.58|343.43|644
1645578000000|2022-02-23 01:00:00|343.93|343.78|343.43|343.28|343.93|343.78|342.83|342.63|1415
1645578300000|2022-02-23 01:05:00|343.33|343.18|344.18|343.98|344.33|344.13|342.98|342.83|1324
1645578600000|2022-02-23 01:10:00|343.98|343.93|343.73|343.53|344.33|344.13|343.68|343.53|420
1645578900000|2022-02-23 01:15:00|343.78|343.58|343.53|343.38|343.88|343.73|343.43|343.28|383
1645579200000|2022-02-23 01:20:00|343.58|343.43|343.53|343.38|343.78|343.63|343.08|342.88|472
1645579500000|2022-02-23 01:25:00|343.63|343.43|343.53|343.33|343.83|343.68|343.53|343.33|267
1645579800000|2022-02-23 01:30:00|343.48|343.28|342.68|342.53|343.48|343.28|342.48|342.33|845
1645580100000|2022-02-23 01:35:00|342.63|342.48|342.98|342.83|343.13|342.98|342.63|342.48|5243
1645580400000|2022-02-23 01:40:00|343.03|342.88|342.63|342.43|343.08|342.88|342.48|342.33|276
1645580700000|2022-02-23 01:45:00|342.68|342.48|342.28|342.08|342.68|342.48|342.23|342.08|269
1645581000000|2022-02-23 01:50:00|342.23|342.03|342.18|341.98|342.28|342.08|341.83|341.63|464
1645581300000|2022-02-23 01:55:00|342.23|342.03|342.58|342.43|342.68|342.53|342.23|342.03|811
1645581600000|2022-02-23 02:00:00|342.63|342.48|342.63|342.48|342.73|342.53|342.38|342.23|587
1645581900000|2022-02-23 02:05:00|342.58|342.43|342.73|342.58|342.78|342.63|342.58|342.38|370
1645582200000|2022-02-23 02:10:00|342.68|342.53|342.63|342.48|342.73|342.53|342.33|342.18|352
1645582500000|2022-02-23 02:15:00|342.58|342.43|342.38|342.23|342.63|342.48|342.28|342.13|179
1645582800000|2022-02-23 02:20:00|342.33|342.18|342.08|341.93|342.38|342.23|342.03|341.88|269
1645583100000|2022-02-23 02:25:00|342.13|341.98|341.63|341.48|342.13|341.98|341.63|341.48|426
1645583400000|2022-02-23 02:30:00|341.58|341.43|341.68|341.53|341.93|341.78|341.58|341.43|1173
1645583700000|2022-02-23 02:35:00|341.63|341.48|341.68|341.53|341.83|341.68|341.53|341.38|316
1645584000000|2022-02-23 02:40:00|341.73|341.58|341.58|341.38|341.73|341.58|341.53|341.38|588
1645584300000|2022-02-23 02:45:00|341.53|341.33|341.43|341.28|341.53|341.38|341.33|341.18|250
1645584600000|2022-02-23 02:50:00|341.48|341.33|341.43|341.28|341.63|341.43|341.38|341.23|197
1645584900000|2022-02-23 02:55:00|341.48|341.33|341.93|341.78|341.93|341.78|341.48|341.33|181
1645585200000|2022-02-23 03:00:00|341.98|341.83|341.78|341.63|342.08|341.93|341.53|341.38|178
1645585500000|2022-02-23 03:05:00|341.73|341.58|341.83|341.68|341.98|341.83|341.68|341.53|1844
1645585800000|2022-02-23 03:10:00|341.73|341.58|341.63|341.48|341.83|341.63|341.58|341.43|161
1645586100000|2022-02-23 03:15:00|341.68|341.53|341.58|341.43|341.73|341.53|341.53|341.33|528
1645586400000|2022-02-23 03:20:00|341.68|341.53|341.88|341.73|342.03|341.83|341.63|341.48|326
1645586700000|2022-02-23 03:25:00|341.93|341.68|342.18|342.03|342.18|342.03|341.93|341.68|137
1645587000000|2022-02-23 03:30:00|342.23|342.08|342.23|342.08|342.48|342.33|342.13|341.93|288
1645587300000|2022-02-23 03:35:00|342.13|341.98|342.18|342.03|342.23|342.03|342.03|341.88|773
1645587600000|2022-02-23 03:40:00|342.13|341.98|342.08|341.88|342.23|342.03|342.03|341.88|1529
1645587900000|2022-02-23 03:45:00|342.03|341.93|342.43|342.28|342.43|342.28|342.03|341.88|2546
1645588200000|2022-02-23 03:50:00|342.48|342.23|342.78|342.58|342.78|342.58|342.38|342.23|114
1645588500000|2022-02-23 03:55:00|342.83|342.63|343.13|342.93|343.18|342.98|342.78|342.63|152
1645588800000|2022-02-23 04:00:00|343.03|342.88|342.88|342.73|343.08|342.93|342.78|342.63|140
1645589100000|2022-02-23 04:05:00|342.83|342.68|342.73|342.58|342.83|342.68|342.73|342.58|87
1645589400000|2022-02-23 04:10:00|342.78|342.63|342.73|342.58|342.83|342.68|342.73|342.53|87
1645589700000|2022-02-23 04:15:00|342.78|342.63|342.78|342.63|342.88|342.73|342.73|342.58|104
1645590000000|2022-02-23 04:20:00|342.83|342.68|342.68|342.53|342.83|342.68|342.68|342.53|83
1645590300000|2022-02-23 04:25:00|342.73|342.63|342.88|342.73|342.88|342.73|342.73|342.58|96
1645590600000|2022-02-23 04:30:00|342.83|342.68|342.93|342.78|342.93|342.78|342.83|342.68|81
1645590900000|2022-02-23 04:35:00|342.88|342.73|342.73|342.58|342.88|342.73|342.63|342.48|189
1645591200000|2022-02-23 04:40:00|342.78|342.63|342.83|342.68|342.93|342.78|342.73|342.58|113
1645591500000|2022-02-23 04:45:00|342.78|342.63|342.93|342.78|343.03|342.83|342.78|342.63|76
1645591800000|2022-02-23 04:50:00|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|19
1645593900000|2022-02-23 05:25:00|343.38|343.18|343.43|343.28|343.58|343.43|343.33|343.18|0
1645594200000|2022-02-23 05:30:00|343.38|343.23|343.58|343.43|343.68|343.53|343.38|343.18|0
1645594500000|2022-02-23 05:35:00|343.63|343.48|343.63|343.48|343.68|343.53|343.53|343.33|0
1645594800000|2022-02-23 05:40:00|343.58|343.43|343.68|343.53|343.83|343.68|343.58|343.43|0
1645595100000|2022-02-23 05:45:00|343.73|343.58|343.93|343.78|343.98|343.83|343.68|343.53|0
1645595400000|2022-02-23 05:50:00|344.03|343.88|344.18|343.98|344.23|344.08|343.93|343.78|0
1645595700000|2022-02-23 05:55:00|344.13|343.93|344.08|343.93|344.23|344.08|343.98|343.83|0
1645596000000|2022-02-23 06:00:00|344.03|343.88|344.18|344.03|344.38|344.23|344.03|343.83|298
1645596300000|2022-02-23 06:05:00|344.23|343.98|344.28|344.13|344.43|344.23|344.18|343.98|119
1645596600000|2022-02-23 06:10:00|344.33|344.18|344.38|344.18|344.48|344.33|344.23|344.08|231
1645596900000|2022-02-23 06:15:00|344.33|344.13|344.38|344.23|344.43|344.23|344.13|343.93|175
1645597200000|2022-02-23 06:20:00|344.33|344.13|344.23|344.08|344.38|344.23|344.08|343.93|249
1645597500000|2022-02-23 06:25:00|344.28|344.13|344.38|344.23|344.43|344.28|344.18|344.03|139
1645597800000|2022-02-23 06:30:00|344.43|344.28|344.18|344.03|344.43|344.28|344.13|343.98|131
1645598100000|2022-02-23 06:35:00|344.23|343.98|344.18|344.03|344.23|344.08|344.08|343.93|184
1645598400000|2022-02-23 06:40:00|344.23|343.98|343.98|343.83|344.23|344.08|343.98|343.83|143
1645598700000|2022-02-23 06:45:00|344.03|343.88|344.33|344.18|344.33|344.18|344.03|343.88|142
1645599000000|2022-02-23 06:50:00|344.28|344.13|344.38|344.23|344.43|344.28|344.18|343.98|366
1645599300000|2022-02-23 06:55:00|344.33|344.18|344.23|344.08|344.43|344.28|344.18|343.98|246
1645599600000|2022-02-23 07:00:00|344.18|344.03|343.83|343.68|344.23|344.03|343.73|343.58|334
1645599900000|2022-02-23 07:05:00|343.88|343.73|343.93|343.78|344.03|343.88|343.73|343.58|338
1645600200000|2022-02-23 07:10:00|343.88|343.73|343.88|343.73|344.08|343.88|343.88|343.73|233
1645600500000|2022-02-23 07:15:00|343.83|343.68|343.98|343.83|344.08|343.88|343.83|343.63|177
1645600800000|2022-02-23 07:20:00|343.88|343.73|343.93|343.78|343.98|343.78|343.73|343.58|237
1645601100000|2022-02-23 07:25:00|343.98|343.83|344.03|343.88|344.18|344.03|343.93|343.83|226
1645601400000|2022-02-23 07:30:00|344.08|343.93|344.08|343.93|344.23|344.08|343.98|343.83|225
1645601700000|2022-02-23 07:35:00|344.13|343.98|344.33|344.18|344.33|344.18|344.08|343.93|211
1645602000000|2022-02-23 07:40:00|344.38|344.23|344.18|344.03|344.58|344.38|344.18|344.03|359
1645602300000|2022-02-23 07:45:00|344.23|343.98|344.18|344.03|344.23|344.08|344.08|343.88|311
1645602600000|2022-02-23 07:50:00|344.23|343.98|344.23|344.08|344.28|344.13|344.08|343.93|383
1645602900000|2022-02-23 07:55:00|344.28|344.13|344.03|343.88|344.28|344.13|343.98|343.83|655
1645603200000|2022-02-23 08:00:00|344.08|343.93|344.13|343.98|344.23|344.03|343.78|343.63|192
1645603500000|2022-02-23 08:05:00|344.18|344.03|344.23|344.08|344.23|344.08|343.98|343.78|407
1645603800000|2022-02-23 08:10:00|344.28|344.13|344.43|344.23|344.58|344.43|344.23|344.03|291
1645604100000|2022-02-23 08:15:00|344.38|344.28|344.28|344.13|344.38|344.28|344.08|343.93|125
1645604400000|2022-02-23 08:20:00|344.33|344.08|344.28|344.13|344.38|344.23|344.13|343.93|127
1645604700000|2022-02-23 08:25:00|344.23|344.08|344.08|343.93|344.28|344.13|344.08|343.93|344
1645605000000|2022-02-23 08:30:00|344.03|343.88|343.88|343.73|344.08|343.93|343.73|343.58|644
1645605300000|2022-02-23 08:35:00|343.93|343.78|344.13|343.98|344.33|344.18|343.93|343.78|252
1645605600000|2022-02-23 08:40:00|344.08|343.93|343.93|343.78|344.23|344.08|343.93|343.73|515
1645605900000|2022-02-23 08:45:00|343.88|343.73|343.93|343.73|344.18|343.98|343.83|343.68|610
1645606200000|2022-02-23 08:50:00|343.88|343.78|343.58|343.38|343.93|343.78|343.58|343.38|390
1645606500000|2022-02-23 08:55:00|343.68|343.43|343.78|343.63|343.83|343.68|343.53|343.33|831
1645606800000|2022-02-23 09:00:00|343.83|343.73|344.08|343.88|344.08|343.93|343.78|343.58|660
1645607100000|2022-02-23 09:05:00|344.03|343.93|343.83|343.63|344.03|343.93|343.73|343.58|1564
1645607400000|2022-02-23 09:10:00|343.78|343.68|344.38|344.23|344.43|344.23|343.78|343.63|462
1645607700000|2022-02-23 09:15:00|344.33|344.18|344.23|344.03|344.48|344.28|344.18|344.03|240
1645608000000|2022-02-23 09:20:00|344.48|343.88|344.48|343.88|344.58|343.98|344.48|343.88|0
1645608300000|2022-02-23 09:25:00|344.58|343.98|344.48|343.88|344.58|343.98|344.38|343.78|230
1645608600000|2022-02-23 09:30:00|344.58|343.98|344.58|343.98|344.68|344.08|344.58|343.98|0
1645608900000|2022-02-23 09:35:00|344.68|344.08|344.48|343.88|344.68|344.08|344.48|343.88|0
1645609200000|2022-02-23 09:40:00|344.58|343.98|344.58|343.98|344.68|344.08|344.48|343.88|0
1645609500000|2022-02-23 09:45:00|344.68|344.08|344.68|344.08|344.68|344.08|344.48|343.88|0
1645609800000|2022-02-23 09:50:00|344.43|343.98|343.93|343.78|344.53|344.28|343.93|343.78|22
1645610100000|2022-02-23 09:55:00|343.98|343.83|343.68|343.53|344.08|343.88|343.68|343.53|30
1645610400000|2022-02-23 10:00:00|343.63|343.48|343.88|343.68|343.93|343.73|343.58|343.38|27
1645610700000|2022-02-23 10:05:00|343.83|343.63|343.63|343.38|343.93|343.78|343.63|343.38|12
1645611000000|2022-02-23 10:10:00|343.58|343.33|343.53|343.23|343.58|343.33|343.38|343.18|2
1645611300000|2022-02-23 10:15:00|343.48|343.28|343.63|343.38|343.63|343.38|343.48|343.23|0
1645611600000|2022-02-23 10:20:00|343.58|343.33|343.58|343.38|343.63|343.48|343.53|343.33|239
1645611900000|2022-02-23 10:25:00|343.63|343.43|343.68|343.48|343.73|343.53|343.48|343.33|55
1645612200000|2022-02-23 10:30:00|343.73|343.53|343.78|343.53|343.78|343.53|343.68|343.48|0
1645612500000|2022-02-23 10:35:00|343.73|343.58|343.83|343.58|343.88|343.63|343.73|343.58|0
1645612800000|2022-02-23 10:40:00|343.88|343.63|344.13|343.88|344.13|343.93|343.88|343.63|14
1645613100000|2022-02-23 10:45:00|344.08|343.93|343.58|343.43|344.08|343.93|343.53|343.38|29
1645613400000|2022-02-23 10:50:00|343.63|343.48|343.88|343.73|343.88|343.73|343.58|343.48|12
1645613700000|2022-02-23 10:55:00|343.83|343.63|343.83|343.63|344.03|343.83|343.83|343.63|15
1645614000000|2022-02-23 11:00:00|343.78|343.58|343.78|343.58|343.83|343.63|343.63|343.48|2
1645614300000|2022-02-23 11:05:00|343.73|343.63|343.88|343.63|343.93|343.73|343.73|343.53|3
1645614600000|2022-02-23 11:10:00|343.93|343.68|343.73|343.53|343.98|343.78|343.73|343.53|2
1645614900000|2022-02-23 11:15:00|343.78|343.58|343.53|343.33|343.83|343.63|343.53|343.33|2
1645615200000|2022-02-23 11:20:00|343.48|343.38|343.28|343.13|343.58|343.38|343.28|343.08|41
1645615500000|2022-02-23 11:25:00|343.33|343.18|343.53|343.33|343.53|343.33|343.23|343.08|164
1645615800000|2022-02-23 11:30:00|343.58|343.38|343.88|343.73|343.88|343.73|343.58|343.38|42
1645616100000|2022-02-23 11:35:00|343.83|343.68|343.68|343.48|343.83|343.68|343.63|343.48|13
1645616400000|2022-02-23 11:40:00|343.63|343.43|343.53|343.38|343.78|343.63|343.53|343.38|7
1645616700000|2022-02-23 11:45:00|343.58|343.33|343.33|343.13|343.58|343.38|343.33|343.13|11
1645617000000|2022-02-23 11:50:00|343.38|343.18|343.53|343.28|343.53|343.38|343.33|343.18|0
1645617300000|2022-02-23 11:55:00|343.48|343.33|343.18|342.98|343.53|343.33|343.18|342.98|53
1645617600000|2022-02-23 12:00:00|343.23|343.03|343.48|343.23|343.48|343.28|343.13|342.93|20
1645617900000|2022-02-23 12:05:00|343.53|343.28|343.53|343.33|343.58|343.38|343.43|343.23|1
1645618200000|2022-02-23 12:10:00|343.58|343.38|343.68|343.48|343.68|343.48|343.53|343.33|1
1645618500000|2022-02-23 12:15:00|343.73|343.53|343.78|343.53|343.78|343.53|343.68|343.48|5
1645618800000|2022-02-23 12:20:00|343.73|343.48|343.78|343.58|343.83|343.63|343.73|343.48|1
1645619100000|2022-02-23 12:25:00|343.83|343.53|343.73|343.48|343.83|343.63|343.68|343.48|208
1645619400000|2022-02-23 12:30:00|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.43|83
1645619700000|2022-02-23 12:35:00|343.68|343.53|343.78|343.63|343.83|343.68|343.68|343.48|9
1645620000000|2022-02-23 12:40:00|343.73|343.53|343.73|343.53|343.78|343.63|343.73|343.53|8
1645620300000|2022-02-23 12:45:00|343.78|343.58|343.78|343.53|343.78|343.58|343.73|343.48|2
1645620600000|2022-02-23 12:50:00|343.83|343.58|343.73|343.53|343.83|343.68|343.68|343.53|2
1645620900000|2022-02-23 12:55:00|343.68|343.58|343.68|343.48|343.73|343.58|343.68|343.48|2
1645621200000|2022-02-23 13:00:00||343.53||343.53||343.53||343.48|2
1645621500000|2022-02-23 13:05:00|343.73|343.58|343.73|343.58|343.93|343.78|343.73|343.53|40
1645621800000|2022-02-23 13:10:00|343.68|343.53|343.68|343.48|343.73|343.58|343.58|343.38|15
1645622100000|2022-02-23 13:15:00|343.63|343.43|343.63|343.48|343.68|343.53|343.58|343.43|5
1645622400000|2022-02-23 13:20:00|343.68|343.53|343.43|343.28|343.68|343.53|343.43|343.23|33
1645622700000|2022-02-23 13:25:00|343.48|343.33|343.58|343.38|343.58|343.43|343.38|343.23|7
1645623000000|2022-02-23 13:30:00|343.63|343.43|343.43|343.28|343.63|343.43|343.43|343.23|13
1645623300000|2022-02-23 13:35:00|343.48|343.23|343.48|343.28|343.58|343.43|343.48|343.23|113
1645623600000|2022-02-23 13:40:00|343.53|343.33|343.48|343.28|343.53|343.38|343.43|343.28|4
1645623900000|2022-02-23 13:45:00|343.43|343.33|343.48|343.33|343.53|343.38|343.43|343.28|0
1645624200000|2022-02-23 13:50:00|343.53|343.28|343.63|343.43|343.63|343.43|343.48|343.28|24
1645624500000|2022-02-23 13:55:00|343.58|343.48|343.78|343.58|343.83|343.68|343.58|343.43|11
1645624800000|2022-02-23 14:00:00|343.83|343.63|343.83|343.68|343.83|343.68|343.63|343.43|86
1645625100000|2022-02-23 14:05:00|343.78|343.63|343.83|343.63|343.88|343.68|343.73|343.58|7
1645625400000|2022-02-23 14:10:00|343.88|343.58|343.68|343.48|343.88|343.63|343.63|343.48|5
1645625700000|2022-02-23 14:15:00|343.73|343.53|343.73|343.53|343.83|343.63|343.68|343.48|11
1645626000000|2022-02-23 14:20:00|343.68|343.58|343.83|343.63|343.88|343.68|343.68|343.58|428
1645626300000|2022-02-23 14:25:00|343.78|343.58|344.03|343.88|344.03|343.88|343.73|343.58|115
1645626600000|2022-02-23 14:30:00|343.98|343.83|344.03|343.83|344.03|343.88|343.58|343.43|139
1645626900000|2022-02-23 14:35:00|343.98|343.78|344.33|344.18|344.43|344.23|343.63|343.48|100
1645627200000|2022-02-23 14:40:00|344.38|344.13|343.93|343.73|344.38|344.18|343.78|343.63|56
1645627500000|2022-02-23 14:45:00|343.98|343.78|343.73|343.58|343.98|343.78|343.68|343.48|95
1645627800000|2022-02-23 14:50:00|343.78|343.53|343.53|343.38|343.93|343.78|343.53|343.33|129
1645628100000|2022-02-23 14:55:00|343.58|343.43|343.48|343.28|343.83|343.63|343.43|343.28|84
1645628400000|2022-02-23 15:00:00|343.43|343.23|343.38|343.18|343.53|343.38|343.28|343.13|56
1645628700000|2022-02-23 15:05:00|343.33|343.23|342.63|342.48|343.43|343.28|342.38|342.23|111
1645629000000|2022-02-23 15:10:00|342.68|342.43|343.03|342.83|343.18|342.98|342.53|342.33|19
1645629300000|2022-02-23 15:15:00|343.08|342.88|342.78|342.58|343.08|342.88|342.48|342.28|152
1645629600000|2022-02-23 15:20:00|342.73|342.53|342.63|342.43|343.03|342.88|342.63|342.43|39
1645629900000|2022-02-23 15:25:00|342.68|342.48|342.53|342.33|342.68|342.48|342.38|342.23|27
1645630200000|2022-02-23 15:30:00|342.48|342.28|342.78|342.58|342.83|342.68|342.33|342.13|28
1645630500000|2022-02-23 15:35:00|342.88|342.53|343.08|342.83|343.13|342.93|342.83|342.53|154
1645630800000|2022-02-23 15:40:00|343.03|342.88|342.53|342.28|343.08|342.88|342.38|342.18|93
1645631100000|2022-02-23 15:45:00|342.48|342.23|342.28|342.13|342.63|342.43|342.28|342.08|15
1645631400000|2022-02-23 15:50:00|342.23|342.08|342.33|342.08|342.48|342.28|342.18|342.03|16
1645631700000|2022-02-23 15:55:00|342.28|342.13|342.33|342.13|342.53|342.28|342.08|341.93|28
1645632000000|2022-02-23 16:00:00|342.28|342.03|342.08|341.88|342.33|342.13|341.88|341.73|63
1645632300000|2022-02-23 16:05:00|342.03|341.93|341.68|341.48|342.08|341.93|341.53|341.38|101
1645632600000|2022-02-23 16:10:00|341.63|341.43|341.73|341.53|341.88|341.68|341.58|341.38|47
1645632900000|2022-02-23 16:15:00|341.68|341.48|341.58|341.38|341.68|341.48|341.43|341.28|18
1645633200000|2022-02-23 16:20:00|341.53|341.43|341.48|341.33|341.68|341.53|341.43|341.23|27
1645633500000|2022-02-23 16:25:00|341.53|341.38|341.53|341.38|341.78|341.58|341.48|341.33|17
1645633800000|2022-02-23 16:30:00|341.58|341.33|341.78|341.58|341.93|341.78|341.28|341.13|128
1645634100000|2022-02-23 16:35:00|341.73|341.53|341.88|341.73|342.03|341.88|341.63|341.43|10
1645634400000|2022-02-23 16:40:00|341.93|341.68|341.68|341.48|342.03|341.88|341.63|341.48|12
1645634700000|2022-02-23 16:45:00|341.73|341.53|341.83|341.68|341.88|341.68|341.48|341.28|116
1645635000000|2022-02-23 16:50:00|341.88|341.63|342.03|341.88|342.13|341.93|341.78|341.58|5
1645635300000|2022-02-23 16:55:00|342.08|341.83|341.98|341.78|342.18|342.03|341.93|341.73|152
1645635600000|2022-02-23 17:00:00|342.03|341.83|341.83|341.63|342.03|341.88|341.68|341.48|29
1645635900000|2022-02-23 17:05:00|341.78|341.53|341.78|341.58|341.83|341.63|341.68|341.53|1
1645636200000|2022-02-23 17:10:00|341.83|341.63|341.83|341.63|341.93|341.78|341.78|341.58|14
1645636500000|2022-02-23 17:15:00|341.78|341.68|342.23|342.03|342.23|342.08|341.78|341.63|5
1645636800000|2022-02-23 17:20:00|342.18|341.98|342.18|341.98|342.28|342.13|342.13|341.98|6
1645637100000|2022-02-23 17:25:00|342.23|342.03|342.33|342.08|342.33|342.13|342.08|341.93|1
1645637400000|2022-02-23 17:30:00|342.38|342.13|342.03|341.78|342.38|342.18|342.03|341.78|0
1645637700000|2022-02-23 17:35:00|342.08|341.73|341.88|341.63|342.08|341.78|341.83|341.58|0
1645638000000|2022-02-23 17:40:00|341.83|341.68|342.03|341.78|342.03|341.83|341.83|341.68|2
1645638300000|2022-02-23 17:45:00|341.98|341.73|341.83|341.58|342.08|341.88|341.78|341.53|31
1645638600000|2022-02-23 17:50:00|341.78|341.53|341.48|341.23|341.83|341.58|341.43|341.23|7
1645638900000|2022-02-23 17:55:00|341.43|341.28|341.43|341.28|341.53|341.33|341.33|341.13|5
1645639200000|2022-02-23 18:00:00|341.48|341.23|341.48|341.18|341.53|341.28|341.33|341.13|0
1645639500000|2022-02-23 18:05:00|341.43|341.13|341.28|341.08|341.43|341.18|341.18|341.03|4
1645639800000|2022-02-23 18:10:00|341.23|341.13|340.88|340.68|341.33|341.13|340.83|340.68|27
1645640100000|2022-02-23 18:15:00|340.83|340.73|340.98|340.83|341.13|340.98|340.78|340.63|9
1645640400000|2022-02-23 18:20:00|341.03|340.78|341.08|340.88|341.13|340.93|340.88|340.68|10
1645640700000|2022-02-23 18:25:00|341.13|340.93|340.93|340.73|341.23|341.03|340.83|340.68|1
1645641000000|2022-02-23 18:30:00|340.98|340.78|340.83|340.63|341.08|340.88|340.78|340.63|1
1645641300000|2022-02-23 18:35:00|340.88|340.68|341.23|341.03|341.28|341.03|340.78|340.63|15
1645641600000|2022-02-23 18:40:00|341.18|340.98|341.33|341.13|341.33|341.18|341.13|340.93|0
1645641900000|2022-02-23 18:45:00|341.38|341.18|341.73|341.48|341.73|341.53|341.33|341.13|3
1645642200000|2022-02-23 18:50:00|341.78|341.53|341.33|341.08|341.78|341.53|341.23|340.98|9
1645642500000|2022-02-23 18:55:00|341.28|341.03|341.23|340.98|341.33|341.13|341.18|340.93|8
1645642800000|2022-02-23 19:00:00|341.18|341.03|340.98|340.73|341.43|341.23|340.93|340.68|2
1645643100000|2022-02-23 19:05:00|340.93|340.78|341.23|340.98|341.33|341.13|340.93|340.73|4
1645643400000|2022-02-23 19:10:00|341.28|341.03|341.18|340.98|341.38|341.18|341.13|340.93|0
1645643700000|2022-02-23 19:15:00|341.23|341.03|341.18|340.98|341.38|341.13|341.08|340.88|0
1645644000000|2022-02-23 19:20:00|341.13|340.93|340.48|340.23|341.18|340.98|340.43|340.23|62
1645644300000|2022-02-23 19:25:00|340.43|340.28|340.33|340.18|340.48|340.28|340.28|340.13|0
1645644600000|2022-02-23 19:30:00|340.38|340.13|340.43|340.23|340.48|340.33|340.28|340.13|22
1645644900000|2022-02-23 19:35:00|340.38|340.28|340.38|340.18|340.48|340.28|340.38|340.18|1
1645645200000|2022-02-23 19:40:00|340.33|340.13|339.93|339.68|340.38|340.18|339.93|339.63|78
1645645500000|2022-02-23 19:45:00|339.88|339.73|339.98|339.78|340.18|339.98|339.88|339.68|14
1645645800000|2022-02-23 19:50:00|339.93|339.73|339.88|339.63|340.03|339.83|339.83|339.58|3
1645646100000|2022-02-23 19:55:00|339.93|339.68|339.93|339.73|339.98|339.78|339.83|339.58|105
1645646400000|2022-02-23 20:00:00|339.88|339.68|339.78|339.58|339.98|339.73|339.73|339.48|100
1645646700000|2022-02-23 20:05:00|339.83|339.63|339.78|339.58|339.93|339.73|339.63|339.48|11
1645647000000|2022-02-23 20:10:00|339.73|339.63|339.88|339.63|339.88|339.63|339.68|339.48|2
1645647300000|2022-02-23 20:15:00|339.83|339.58|339.98|339.73|340.13|339.88|339.83|339.58|2
1645647600000|2022-02-23 20:20:00|339.93|339.78|340.08|339.93|340.13|339.98|339.93|339.68|6
1645647900000|2022-02-23 20:25:00|340.13|339.88|340.38|340.18|340.48|340.28|340.03|339.88|4
1645648200000|2022-02-23 20:30:00|340.33|340.13|340.38|340.18|340.53|340.28|340.18|339.98|2
1645648500000|2022-02-23 20:35:00|340.43|340.23|340.13|339.98|340.48|340.33|340.13|339.98|10
1645648800000|2022-02-23 20:40:00|340.18|339.93|339.98|339.78|340.33|340.18|339.93|339.78|2
1645649100000|2022-02-23 20:45:00|340.03|339.83|339.98|339.73|340.38|340.03|339.93|339.63|8
1645649400000|2022-02-23 20:50:00|339.93|339.63|340.03|339.78|340.13|339.88|339.78|339.58|14
1645649700000|2022-02-23 20:55:00|340.18|339.83|340.28|339.88|340.48|340.08|340.03|339.78|27
1645650000000|2022-02-23 21:00:00|340.33|339.93|340.18|339.88|340.48|340.18|340.13|339.88|5
1645650300000|2022-02-23 21:05:00|339.98|339.93|339.73|339.48|340.03|339.93|339.73|339.43|39
1645650600000|2022-02-23 21:10:00|339.83|339.58|339.88|339.28|340.08|339.73|339.73|339.28|39
1645650900000|2022-02-23 21:15:00|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1645651200000|2022-02-23 21:20:00|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1645651500000|2022-02-23 21:25:00|339.98|339.38|339.78|339.18|339.98|339.38|339.78|339.18|0
1645651800000|2022-02-23 21:30:00|339.68|339.08|339.68|339.08|339.78|339.18|339.68|339.08|0
1645652100000|2022-02-23 21:35:00|339.58|338.98|339.78|339.18|339.88|339.28|339.48|338.88|0
1645652400000|2022-02-23 21:40:00|339.88|339.28|339.48|338.88|339.88|339.28|339.18|338.58|0
1645652700000|2022-02-23 21:45:00|339.58|338.98|339.58|338.98|339.68|339.08|339.48|338.88|0
1645653000000|2022-02-23 21:50:00|339.48|338.88|339.48|338.88|339.58|338.98|339.38|338.78|0
1645653300000|2022-02-23 21:55:00|339.38|338.78|339.38|338.78|339.38|338.78|339.28|338.68|0
1645654800000|2022-02-23 22:20:00|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1645655100000|2022-02-23 22:25:00|339.38|338.78|339.28|338.68|339.38|338.78|339.28|338.68|0
1645655400000|2022-02-23 22:30:00|339.18|338.58|339.28|338.68|339.28|338.68|339.18|338.58|0
1645656300000|2022-02-23 22:45:00|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645656900000|2022-02-23 22:55:00|339.48|338.88|339.48|338.88|339.48|338.88|339.48|338.88|0
1645657200000|2022-02-23 23:00:00|339.38|338.78|339.48|338.88|339.98|339.38|339.38|338.78|0
1645657500000|2022-02-23 23:05:00|339.58|338.98|339.28|338.68|339.58|338.98|339.18|338.58|0
1645657800000|2022-02-23 23:10:00|339.18|338.58|339.48|338.88|339.58|338.98|339.18|338.58|0
1645658100000|2022-02-23 23:15:00|339.58|338.98|339.18|338.58|339.58|338.98|339.18|338.58|0
1645658400000|2022-02-23 23:20:00|339.28|338.68|339.18|338.58|339.28|338.68|339.18|338.58|0
1645658700000|2022-02-23 23:25:00|339.28|338.68|339.58|338.98|339.78|339.18|339.28|338.68|0
1645659000000|2022-02-23 23:30:00|339.68|339.08|339.78|339.18|339.78|339.18|339.58|338.98|0
1645659300000|2022-02-23 23:35:00|339.68|339.08|339.78|339.18|339.78|339.18|339.68|339.08|0
1645659600000|2022-02-23 23:40:00|339.68|339.08|340.28|339.68|340.48|339.88|339.68|339.08|0
1645659900000|2022-02-23 23:45:00|340.38|339.78|340.08|339.48|340.38|339.78|340.08|339.48|0
1645660200000|2022-02-23 23:50:00|340.18|339.58|340.18|339.58|340.18|339.58|339.98|339.38|0
1645660500000|2022-02-23 23:55:00|340.28|339.68|339.98|339.38|340.28|339.68|339.98|339.38|0
1645660800000|2022-02-24 00:00:00|340.08|339.48|339.88|339.28|340.28|339.68|339.78|339.18|0
1645661100000|2022-02-24 00:05:00|339.98|339.38|339.78|339.18|339.98|339.38|339.58|338.98|0
1645661400000|2022-02-24 00:10:00|339.68|339.08|339.98|339.38|340.18|339.58|339.68|339.08|0
1645661700000|2022-02-24 00:15:00|339.88|339.28|339.78|339.18|339.98|339.38|339.68|339.08|0
1645662000000|2022-02-24 00:20:00|339.88|339.28|339.78|339.18|339.88|339.28|339.68|339.08|0
1645662300000|2022-02-24 00:25:00|339.88|339.28|339.48|338.88|339.88|339.28|339.08|338.48|0
1645662600000|2022-02-24 00:30:00|340.03|338.78|338.48|338.18|340.03|339.58|337.93|337.53|1119
1645662900000|2022-02-24 00:35:00|338.43|338.13|338.38|338.13|338.63|338.43|338.03|337.83|154
1645663200000|2022-02-24 00:40:00|338.33|338.03|338.08|337.88|338.58|338.38|337.93|337.68|487
1645663500000|2022-02-24 00:45:00|338.03|337.83|337.03|336.83|338.03|337.83|337.03|336.83|282
1645663800000|2022-02-24 00:50:00|337.08|336.88|337.03|336.83|337.38|337.13|336.73|336.53|333
1645664100000|2022-02-24 00:55:00|336.98|336.78|336.03|335.83|337.43|337.28|336.03|335.83|418
1645664400000|2022-02-24 01:00:00|335.98|335.88|336.18|335.98|336.58|336.38|335.73|335.53|929
1645664700000|2022-02-24 01:05:00|336.13|335.88|336.28|336.08|336.48|336.28|335.58|335.38|375
1645665000000|2022-02-24 01:10:00|336.23|336.03|335.43|335.23|336.43|336.23|335.43|335.23|191
1645665300000|2022-02-24 01:15:00|335.38|335.18|335.03|334.88|336.33|336.13|334.98|334.78|401
1645665600000|2022-02-24 01:20:00|335.08|334.83|336.08|335.88|336.48|336.33|334.83|334.63|387
1645665900000|2022-02-24 01:25:00|336.13|335.93|336.03|335.83|336.58|336.43|335.98|335.78|2206
1645666200000|2022-02-24 01:30:00|335.98|335.93|336.88|336.68|337.63|337.43|335.98|335.93|2401
1645666500000|2022-02-24 01:35:00|336.83|336.63|336.53|336.33|336.88|336.73|336.18|335.98|420
1645666800000|2022-02-24 01:40:00|336.58|336.38|336.63|336.48|336.93|336.78|336.23|336.03|258
1645667100000|2022-02-24 01:45:00|336.68|336.43|336.78|336.58|336.88|336.73|336.33|336.13|2742
1645667400000|2022-02-24 01:50:00|336.83|336.63|336.93|336.73|337.28|337.13|336.78|336.58|261
1645667700000|2022-02-24 01:55:00|336.88|336.68|336.48|336.28|336.93|336.78|336.48|336.28|181
1645668000000|2022-02-24 02:00:00|336.53|336.33|336.28|336.08|336.78|336.58|335.98|335.78|206
1645668300000|2022-02-24 02:05:00|336.23|335.93|335.58|335.38|336.28|335.98|335.53|335.33|231
1645668600000|2022-02-24 02:10:00|335.68|335.43|335.38|335.18|335.68|335.53|335.33|335.13|173
1645668900000|2022-02-24 02:15:00|335.43|335.23|335.08|334.93|335.68|335.48|335.08|334.93|710
1645669200000|2022-02-24 02:20:00|335.13|334.98|334.88|334.68|335.18|334.98|334.83|334.63|3654
1645669500000|2022-02-24 02:25:00|334.93|334.73|334.48|334.23|334.93|334.73|334.23|334.03|250
1645669800000|2022-02-24 02:30:00|334.43|334.28|334.83|334.63|334.83|334.68|334.28|334.08|246
1645670100000|2022-02-24 02:35:00|334.78|334.58|334.48|334.28|334.83|334.58|334.28|334.13|147
1645670400000|2022-02-24 02:40:00|334.53|334.33|334.13|333.93|334.68|334.53|334.03|333.83|279
1645670700000|2022-02-24 02:45:00|334.18|333.98|334.23|334.08|334.53|334.33|334.13|333.93|259
1645671000000|2022-02-24 02:50:00|334.18|333.98|333.98|333.78|334.48|334.33|333.83|333.63|212
1645671300000|2022-02-24 02:55:00|334.03|333.83|334.13|333.93|334.53|334.38|333.88|333.68|240
1645671600000|2022-02-24 03:00:00|334.18|333.98|333.83|333.63|334.18|334.03|333.83|333.63|182
1645671900000|2022-02-24 03:05:00|333.78|333.68|332.98|332.78|333.93|333.73|332.53|332.33|248
1645672200000|2022-02-24 03:10:00|332.93|332.83|332.68|332.53|333.23|333.03|332.58|332.38|232
1645672500000|2022-02-24 03:15:00|332.73|332.48|332.43|332.28|332.83|332.58|332.33|332.13|166
1645672800000|2022-02-24 03:20:00|332.53|332.33|332.43|332.23|332.68|332.53|332.13|331.93|279
1645673100000|2022-02-24 03:25:00|332.48|332.28|332.53|332.33|332.68|332.48|332.18|331.98|152
1645673400000|2022-02-24 03:30:00|332.48|332.28|332.23|332.03|332.58|332.38|331.88|331.68|3592
1645673700000|2022-02-24 03:35:00|332.18|331.98|331.68|331.53|332.48|332.28|331.68|331.48|230
1645674000000|2022-02-24 03:40:00|331.73|331.58|331.78|331.58|331.98|331.83|331.43|331.23|243
1645674300000|2022-02-24 03:45:00|331.83|331.63|331.63|331.43|332.08|331.93|331.63|331.43|223
1645674600000|2022-02-24 03:50:00|331.58|331.53|331.83|331.63|332.03|331.88|331.53|331.38|157
1645674900000|2022-02-24 03:55:00|331.73|331.53|331.83|331.68|332.03|331.83|331.48|331.33|187
1645675200000|2022-02-24 04:00:00|331.88|331.73|331.83|331.63|332.23|332.03|331.58|331.38|115
1645675500000|2022-02-24 04:05:00|331.73|331.53|331.98|331.78|332.13|331.93|331.53|331.33|216
1645675800000|2022-02-24 04:10:00|332.03|331.83|331.98|331.78|332.03|331.83|331.73|331.53|74
1645676100000|2022-02-24 04:15:00|331.93|331.73|331.68|331.48|331.98|331.78|331.53|331.33|85
1645676400000|2022-02-24 04:20:00|331.63|331.53|331.63|331.38|331.88|331.68|331.48|331.28|68
1645676700000|2022-02-24 04:25:00|331.58|331.43|331.68|331.48|331.68|331.48|331.43|331.28|272
1645677000000|2022-02-24 04:30:00|331.63|331.43|331.58|331.38|331.98|331.78|331.43|331.23|83
1645677300000|2022-02-24 04:35:00|331.63|331.43|331.43|331.28|331.73|331.53|331.43|331.28|94
1645677600000|2022-02-24 04:40:00|331.48|331.33|331.53|331.33|331.73|331.53|331.43|331.23|248
1645677900000|2022-02-24 04:45:00|331.48|331.28|331.58|331.43|331.78|331.63|331.38|331.18|86
1645678200000|2022-02-24 04:50:00|331.63|331.48|331.63|331.38|331.83|331.63|331.53|331.38|782
1645678500000|2022-02-24 04:55:00|331.58|331.43|331.78|331.58|331.78|331.58|331.53|331.38|142
1645678800000|2022-02-24 05:00:00|331.88|331.68|331.18|330.98|331.88|331.68|331.18|330.98|159
1645679100000|2022-02-24 05:05:00|331.13|331.03|330.38|330.18|331.28|331.08|330.08|329.88|352
1645679400000|2022-02-24 05:10:00|330.43|330.13|330.73|330.53|330.73|330.58|330.13|329.93|226
1645679700000|2022-02-24 05:15:00|330.68|330.58|330.98|330.78|331.33|331.13|330.48|330.28|123
1645680000000|2022-02-24 05:20:00|330.93|330.73|331.18|330.98|331.23|331.03|330.68|330.48|123
1645680300000|2022-02-24 05:25:00|331.13|330.93|330.63|330.43|331.18|331.03|330.58|330.38|98
1645680600000|2022-02-24 05:30:00|330.58|330.48|330.88|330.68|330.98|330.78|330.53|330.38|109
1645680900000|2022-02-24 05:35:00|330.83|330.63|330.43|330.28|331.03|330.83|330.38|330.18|235
1645681200000|2022-02-24 05:40:00|330.48|330.33|330.43|330.28|330.63|330.48|330.28|330.13|214
1645681500000|2022-02-24 05:45:00|330.38|330.23|330.38|330.23|330.78|330.58|330.38|330.23|376
1645681800000|2022-02-24 05:50:00|330.43|330.28|330.48|330.33|330.53|330.38|330.18|330.03|266
1645682100000|2022-02-24 05:55:00|330.43|330.28|330.48|330.33|330.58|330.43|330.28|330.13|183
1645682400000|2022-02-24 06:00:00|330.53|330.38|330.73|330.53|330.78|330.58|330.13|329.98|363
1645682700000|2022-02-24 06:05:00|330.68|330.48|330.68|330.53|330.78|330.63|330.38|330.23|233
1645683000000|2022-02-24 06:10:00|330.73|330.58|330.53|330.38|330.73|330.58|330.43|330.28|554
1645683300000|2022-02-24 06:15:00|330.58|330.43|330.63|330.43|330.93|330.73|330.48|330.28|2219
1645683600000|2022-02-24 06:20:00|330.58|330.48|330.48|330.33|330.63|330.48|330.28|330.13|221
1645683900000|2022-02-24 06:25:00|330.53|330.38|330.13|329.98|330.63|330.48|330.13|329.98|191
1645684200000|2022-02-24 06:30:00|330.08|329.93|330.23|330.08|330.23|330.08|329.88|329.68|323
1645684500000|2022-02-24 06:35:00|330.28|330.13|330.08|329.93|330.28|330.13|329.93|329.78|810
1645684800000|2022-02-24 06:40:00|330.13|329.98|330.28|330.13|330.33|330.13|329.98|329.83|630
1645685100000|2022-02-24 06:45:00|330.23|330.08|329.63|329.48|330.38|330.23|329.63|329.48|210
1645685400000|2022-02-24 06:50:00|329.58|329.43|329.43|329.28|329.63|329.48|329.28|329.13|435
1645685700000|2022-02-24 06:55:00|329.48|329.33|329.78|329.63|329.88|329.73|329.43|329.28|203
1645686000000|2022-02-24 07:00:00|329.73|329.58|328.68|328.48|329.78|329.58|328.68|328.48|642
1645686300000|2022-02-24 07:05:00|328.63|328.43|328.63|328.43|328.68|328.53|327.83|327.68|587
1645686600000|2022-02-24 07:10:00|328.58|328.38|327.88|327.73|328.58|328.38|327.18|326.98|478
1645686900000|2022-02-24 07:15:00|327.83|327.68|327.13|326.98|327.88|327.73|326.83|326.68|427
1645687200000|2022-02-24 07:20:00|327.18|326.93|327.28|327.13|327.63|327.43|327.08|326.93|272
1645687500000|2022-02-24 07:25:00|327.33|327.18|327.13|326.93|327.33|327.18|326.68|326.48|259
1645687800000|2022-02-24 07:30:00|327.08|326.98|326.88|326.68|327.53|327.38|326.73|326.53|325
1645688100000|2022-02-24 07:35:00|326.93|326.73|327.13|326.93|327.18|327.03|326.53|326.38|252
1645688400000|2022-02-24 07:40:00|327.08|326.98|327.18|327.03|327.33|327.13|326.73|326.53|478
1645688700000|2022-02-24 07:45:00|327.13|326.98|325.88|325.73|327.58|327.43|325.63|325.48|813
1645689000000|2022-02-24 07:50:00|325.93|325.83|326.18|326.03|326.68|326.48|325.88|325.73|567
1645689300000|2022-02-24 07:55:00|326.23|326.08|325.78|325.63|326.63|326.48|325.73|325.58|1025
1645689600000|2022-02-24 08:00:00|325.83|325.68|326.08|325.88|326.13|325.98|325.18|324.98|1285
1645689900000|2022-02-24 08:05:00|326.03|325.93|326.63|326.48|327.28|327.08|326.03|325.93|764
1645690200000|2022-02-24 08:10:00|326.58|326.43|326.33|326.18|327.03|326.83|326.33|326.13|354
1645690500000|2022-02-24 08:15:00|326.38|326.13|327.58|327.43|327.58|327.43|326.33|326.13|381
1645690800000|2022-02-24 08:20:00|327.63|327.48|328.68|328.48|328.68|328.48|327.58|327.38|1067
1645691100000|2022-02-24 08:25:00|328.73|328.53|328.88|328.68|329.58|329.43|328.68|328.48|795
1645691400000|2022-02-24 08:30:00|328.83|328.73|328.73|328.53|329.23|329.08|328.43|328.23|309
1645691700000|2022-02-24 08:35:00|328.68|328.48|328.73|328.53|328.78|328.63|328.13|327.93|290
1645692000000|2022-02-24 08:40:00|328.68|328.58|328.88|328.68|329.08|328.88|328.33|328.13|285
1645692300000|2022-02-24 08:45:00|328.83|328.73|328.88|328.68|329.18|329.03|328.63|328.48|763
1645692600000|2022-02-24 08:50:00|328.98|328.73|328.88|328.68|329.53|329.38|328.83|328.68|693
1645692900000|2022-02-24 08:55:00|328.93|328.73|328.83|328.63|329.33|329.18|328.73|328.53|551
1645693200000|2022-02-24 09:00:00|328.93|328.78|330.23|330.08|330.43|330.23|328.93|328.78|1440
1645693500000|2022-02-24 09:05:00|330.48|330.28|329.88|329.63|330.48|330.28|329.38|329.18|600
1645693800000|2022-02-24 09:10:00|329.83|329.58|329.53|329.28|329.98|329.73|329.13|328.98|280
1645694100000|2022-02-24 09:15:00|329.48|329.33|329.78|329.18|329.83|329.58|329.28|329.13|312
1645694400000|2022-02-24 09:20:00|329.43|328.83|329.63|329.03|330.03|329.43|329.33|328.73|0
1645694700000|2022-02-24 09:25:00|329.53|328.93|329.03|328.43|329.63|329.03|329.03|328.43|14
1645695000000|2022-02-24 09:30:00|329.13|328.53|329.23|328.63|329.43|328.83|328.93|328.33|0
1645695300000|2022-02-24 09:35:00|329.13|328.53|329.23|328.63|329.33|328.73|328.93|328.33|0
1645695600000|2022-02-24 09:40:00|329.33|328.73|328.83|328.23|329.53|328.93|328.53|327.93|0
1645695900000|2022-02-24 09:45:00|328.73|328.13|329.03|328.43|329.13|328.53|328.73|328.13|0
1645696200000|2022-02-24 09:50:00|329.23|328.83|328.23|328.08|329.53|329.33|328.18|327.98|222
1645696500000|2022-02-24 09:55:00|328.28|328.03|328.23|327.98|328.53|328.28|328.18|327.98|125
1645696800000|2022-02-24 10:00:00|328.18|328.03|328.33|328.13|328.48|328.33|327.93|327.78|105
1645697100000|2022-02-24 10:05:00|328.28|328.18|328.43|328.23|328.48|328.28|328.23|328.08|95
1645697400000|2022-02-24 10:10:00|328.38|328.18|328.08|327.83|328.43|328.23|327.83|327.68|98
1645697700000|2022-02-24 10:15:00|328.03|327.78|329.38|329.18|329.48|329.28|327.93|327.73|343
1645698000000|2022-02-24 10:20:00|329.33|329.08|329.03|328.83|329.63|329.43|328.88|328.73|464
1645698300000|2022-02-24 10:25:00|328.98|328.88|329.38|329.23|329.73|329.53|328.93|328.73|465
1645698600000|2022-02-24 10:30:00|329.33|329.18|328.73|328.53|329.43|329.23|328.63|328.48|52
1645698900000|2022-02-24 10:35:00|328.68|328.48|328.53|328.33|328.68|328.53|328.28|328.08|71
1645699200000|2022-02-24 10:40:00|328.48|328.43|328.28|328.08|328.68|328.48|328.23|328.03|89
1645699500000|2022-02-24 10:45:00|328.33|328.13|328.23|328.03|328.48|328.28|328.08|327.88|118
1645699800000|2022-02-24 10:50:00|328.18|328.08|327.73|327.58|328.23|328.08|327.73|327.58|122
1645700100000|2022-02-24 10:55:00|327.78|327.48|327.68|327.53|327.83|327.68|327.58|327.43|70
1645700400000|2022-02-24 11:00:00|327.78|327.58|327.33|327.18|327.98|327.73|327.33|327.13|49
1645700700000|2022-02-24 11:05:00|327.38|327.08|326.93|326.73|327.38|327.18|326.93|326.68|74
1645701000000|2022-02-24 11:10:00|326.83|326.68|326.93|326.73|327.33|327.13|326.83|326.63|35
1645701300000|2022-02-24 11:15:00|326.88|326.68|326.98|326.78|327.23|327.03|326.83|326.58|80
1645701600000|2022-02-24 11:20:00|327.08|326.83|327.53|327.28|327.58|327.38|326.98|326.83|58
1645701900000|2022-02-24 11:25:00|327.58|327.23|327.03|326.83|327.63|327.38|326.98|326.78|19
1645702200000|2022-02-24 11:30:00|327.08|326.88|326.93|326.58|327.18|326.98|326.88|326.58|20
1645702500000|2022-02-24 11:35:00|326.83|326.53|326.83|326.63|326.83|326.63|326.43|326.23|30
1645702800000|2022-02-24 11:40:00|326.78|326.58|327.23|326.98|327.28|327.03|326.58|326.38|58
1645703100000|2022-02-24 11:45:00|327.28|327.03|327.48|327.33|327.68|327.48|327.03|326.78|32
1645703400000|2022-02-24 11:50:00|327.58|327.28|327.18|326.98|327.68|327.48|327.13|326.98|19
1645703700000|2022-02-24 11:55:00|327.13|326.93|327.53|327.33|327.63|327.43|327.08|326.93|17
1645704000000|2022-02-24 12:00:00|327.58|327.38|326.88|326.73|327.58|327.38|326.88|326.68|42
1645704300000|2022-02-24 12:05:00|326.93|326.63|326.43|326.28|326.93|326.68|326.43|326.28|91
1645704600000|2022-02-24 12:10:00|326.48|326.23|326.98|326.78|326.98|326.78|326.38|326.18|75
1645704900000|2022-02-24 12:15:00|326.93|326.68|326.83|326.63|327.13|326.88|326.63|326.48|182
1645705200000|2022-02-24 12:20:00|326.88|326.68|326.58|326.38|326.93|326.68|326.53|326.33|57
1645705500000|2022-02-24 12:25:00|326.53|326.43|326.48|326.28|326.68|326.48|326.28|326.08|65
1645705800000|2022-02-24 12:30:00|326.53|326.33|326.18|325.98|326.53|326.33|326.03|325.88|90
1645706100000|2022-02-24 12:35:00|326.23|326.03|326.13|325.93|326.23|326.03|325.88|325.73|104
1645706400000|2022-02-24 12:40:00|326.08|325.88|326.13|325.93|326.23|326.08|325.88|325.68|52
1645706700000|2022-02-24 12:45:00|326.18|325.98|326.23|326.03|326.28|326.08|325.93|325.73|22
1645707000000|2022-02-24 12:50:00|326.18|325.98|326.28|326.08|326.58|326.43|326.18|325.98|23
1645707300000|2022-02-24 12:55:00|326.23|326.03|326.73|326.53|326.73|326.53|326.18|325.98|26
1645707600000|2022-02-24 13:00:00|326.68|326.48|326.78|326.58|326.88|326.63|326.43|326.28|29
1645707900000|2022-02-24 13:05:00|326.83|326.63|326.18|325.98|326.93|326.73|326.18|325.98|18
1645708200000|2022-02-24 13:10:00|326.23|326.03|325.93|325.73|326.23|326.08|325.88|325.73|26
1645708500000|2022-02-24 13:15:00|325.88|325.68|326.18|325.98|326.38|326.23|325.63|325.48|80
1645708800000|2022-02-24 13:20:00|326.23|325.93|325.83|325.63|326.23|325.98|325.68|325.48|26
1645709100000|2022-02-24 13:25:00|325.88|325.68|325.73|325.53|325.88|325.68|325.53|325.38|33
1645709400000|2022-02-24 13:30:00|325.68|325.58|326.23|326.03|326.23|326.03|325.68|325.48|36
1645709700000|2022-02-24 13:35:00|326.28|326.08|326.18|325.98|326.58|326.38|326.13|325.93|50
1645710000000|2022-02-24 13:40:00|326.13|325.93|326.88|326.68|326.88|326.68|325.98|325.78|36
1645710300000|2022-02-24 13:45:00|326.93|326.73|326.93|326.73|326.98|326.78|326.38|326.18|31
1645710600000|2022-02-24 13:50:00|326.88|326.78|326.83|326.63|327.23|327.08|326.83|326.63|61
1645710900000|2022-02-24 13:55:00|326.78|326.68|326.03|325.88|326.83|326.68|326.03|325.88|75
1645711200000|2022-02-24 14:00:00|326.13|325.93|326.68|326.48|326.73|326.53|326.13|325.93|65
1645711500000|2022-02-24 14:05:00|326.63|326.43|326.68|326.48|327.08|326.88|326.58|326.38|80
1645711800000|2022-02-24 14:10:00|326.73|326.53|326.48|326.33|326.73|326.53|326.33|326.13|33
1645712100000|2022-02-24 14:15:00|326.53|326.28|326.73|326.53|326.78|326.58|326.33|326.18|280
1645712400000|2022-02-24 14:20:00|326.78|326.58|326.38|326.18|326.83|326.68|326.28|326.08|22
1645712700000|2022-02-24 14:25:00|326.33|326.23|326.03|325.83|326.48|326.33|325.88|325.68|31
1645713000000|2022-02-24 14:30:00|326.08|325.88|326.78|326.58|326.98|326.73|325.88|325.68|151
1645713300000|2022-02-24 14:35:00|326.73|326.53|327.33|327.18|327.33|327.18|326.23|325.98|214
1645713600000|2022-02-24 14:40:00|327.28|327.08|326.88|326.68|327.33|327.13|326.43|326.23|188
1645713900000|2022-02-24 14:45:00|326.83|326.63|327.58|327.33|327.58|327.33|326.28|326.08|266
1645714200000|2022-02-24 14:50:00|327.53|327.38|327.83|327.68|328.33|328.13|327.53|327.38|334
1645714500000|2022-02-24 14:55:00|327.88|327.63|328.43|328.18|328.48|328.18|327.58|327.38|290
1645714800000|2022-02-24 15:00:00|328.38|328.13|327.53|327.33|328.53|328.28|327.33|327.18|206
1645715100000|2022-02-24 15:05:00|327.58|327.38|328.03|327.88|328.13|327.88|327.33|327.18|113
1645715400000|2022-02-24 15:10:00|327.98|327.83|328.58|328.38|328.63|328.48|327.78|327.58|198
1645715700000|2022-02-24 15:15:00|328.53|328.33|328.93|328.78|328.93|328.78|328.23|328.08|229
1645716000000|2022-02-24 15:20:00|328.88|328.73|328.38|328.18|329.38|329.23|328.13|327.93|275
1645716300000|2022-02-24 15:25:00|328.43|328.23|327.53|327.38|328.48|328.28|327.38|327.23|146
1645716600000|2022-02-24 15:30:00|327.48|327.28|327.23|327.08|327.48|327.28|326.73|326.58|350
1645716900000|2022-02-24 15:35:00|327.28|327.13|326.73|326.58|327.43|327.23|326.68|326.53|301
1645717200000|2022-02-24 15:40:00|326.78|326.53|326.73|326.58|327.03|326.83|326.23|326.03|116
1645717500000|2022-02-24 15:45:00|326.78|326.63|327.73|327.48|328.03|327.83|326.73|326.58|126
1645717800000|2022-02-24 15:50:00|327.68|327.43|327.78|327.58|327.93|327.73|327.13|326.98|95
1645718100000|2022-02-24 15:55:00|327.83|327.63|327.43|327.23|328.08|327.88|327.33|327.13|154
1645718400000|2022-02-24 16:00:00|327.38|327.28|327.23|327.03|327.88|327.68|327.03|326.83|185
1645718700000|2022-02-24 16:05:00|327.18|326.93|328.28|328.08|328.28|328.08|327.13|326.93|123
1645719000000|2022-02-24 16:10:00|328.33|328.13|328.18|328.03|328.53|328.38|327.83|327.68|182
1645719300000|2022-02-24 16:15:00|328.13|327.98|328.18|328.03|328.33|328.13|327.88|327.68|209
1645719600000|2022-02-24 16:20:00|328.33|328.13|327.33|327.13|328.48|328.28|326.68|326.48|758
1645719900000|2022-02-24 16:25:00|327.28|327.08|327.78|327.63|327.93|327.73|327.28|327.08|237
1645720200000|2022-02-24 16:30:00|327.88|327.58|328.18|328.03|328.18|328.03|327.53|327.33|170
1645720500000|2022-02-24 16:35:00|328.13|327.98|328.58|328.38|328.63|328.43|328.13|327.98|243
1645720800000|2022-02-24 16:40:00|328.53|328.43|327.78|327.58|328.58|328.43|327.63|327.43|75
1645721100000|2022-02-24 16:45:00|327.83|327.68|328.13|327.98|328.13|327.98|327.53|327.38|62
1645721400000|2022-02-24 16:50:00|328.18|327.93|328.73|328.53|328.73|328.58|328.18|327.93|155
1645721700000|2022-02-24 16:55:00|328.68|328.48|329.08|328.88|329.13|328.93|328.58|328.33|76
1645722000000|2022-02-24 17:00:00|329.03|328.93|329.03|328.88|329.28|329.08|328.98|328.83|70
1645722300000|2022-02-24 17:05:00|328.98|328.83|328.63|328.43|329.03|328.88|328.58|328.43|19
1645722600000|2022-02-24 17:10:00|328.58|328.48|328.18|327.98|328.88|328.68|328.18|327.93|30
1645722900000|2022-02-24 17:15:00|328.08|328.03|328.13|327.98|328.33|328.13|328.08|327.93|28
1645723200000|2022-02-24 17:20:00|328.23|327.93|328.03|327.78|328.23|327.93|327.83|327.58|45
1645723500000|2022-02-24 17:25:00|327.98|327.73|328.23|327.98|328.33|328.03|327.88|327.73|26
1645723800000|2022-02-24 17:30:00|328.28|328.03|328.03|327.83|328.38|328.18|327.83|327.63|27
1645724100000|2022-02-24 17:35:00|328.08|327.93|328.78|328.58|328.93|328.68|328.08|327.83|158
1645724400000|2022-02-24 17:40:00|328.73|328.63|328.73|328.53|329.03|328.78|328.63|328.43|100
1645724700000|2022-02-24 17:45:00|328.78|328.58|328.73|328.53|328.93|328.73|328.73|328.48|15
1645725000000|2022-02-24 17:50:00|328.68|328.48|328.53|328.38|328.93|328.68|328.48|328.33|70
1645725300000|2022-02-24 17:55:00|328.63|328.33|328.58|328.38|328.93|328.58|328.38|328.23|37
1645725600000|2022-02-24 18:00:00|328.63|328.33|328.58|328.38|328.73|328.48|328.43|328.18|51
1645725900000|2022-02-24 18:05:00|328.73|328.48|329.23|328.98|329.28|328.98|328.58|328.33|13
1645726200000|2022-02-24 18:10:00|329.18|328.93|329.38|329.13|329.48|329.23|329.18|328.78|13
1645726500000|2022-02-24 18:15:00|329.43|329.18|329.38|329.18|329.68|329.48|329.38|329.08|67
1645726800000|2022-02-24 18:20:00|329.33|329.08|328.98|328.78|329.48|329.18|328.83|328.68|20
1645727100000|2022-02-24 18:25:00|328.93|328.83|328.78|328.58|329.08|328.83|328.73|328.58|4
1645727400000|2022-02-24 18:30:00|328.83|328.68|329.18|328.98|329.28|329.08|328.78|328.68|11
1645727700000|2022-02-24 18:35:00|329.13|328.88|329.93|329.68|329.98|329.73|329.03|328.83|29
1645728000000|2022-02-24 18:40:00|329.88|329.73|329.58|329.38|330.03|329.83|329.58|329.38|16
1645728300000|2022-02-24 18:45:00|329.53|329.33|330.53|330.28|330.63|330.33|329.23|329.03|35
1645728600000|2022-02-24 18:50:00|330.58|330.33|330.68|330.23|330.68|330.43|330.28|329.98|9
1645728900000|2022-02-24 18:55:00|330.58|330.18|330.08|329.83|330.63|330.38|329.98|329.78|19
1645729200000|2022-02-24 19:00:00|330.13|329.98|330.28|329.83|330.33|329.98|329.83|329.63|2
1645729500000|2022-02-24 19:05:00|330.33|330.03|330.23|329.83|330.63|330.33|330.23|329.73|2
1645729800000|2022-02-24 19:10:00|330.33|329.78|330.68|330.43|330.78|330.43|330.23|329.78|18
1645730100000|2022-02-24 19:15:00|330.63|330.38|330.68|330.23|330.98|330.63|330.48|330.23|9
1645730400000|2022-02-24 19:20:00|330.58|330.13|330.48|330.23|330.78|330.43|330.38|330.13|10
1645730700000|2022-02-24 19:25:00|330.63|330.38|330.68|330.23|330.73|330.48|330.48|330.23|34
1645731000000|2022-02-24 19:30:00|330.83|330.38|331.28|331.03|331.38|331.03|330.73|330.38|75
1645731300000|2022-02-24 19:35:00|331.38|331.13|331.93|331.73|331.93|331.78|331.38|331.13|83
1645731600000|2022-02-24 19:40:00|331.88|331.78|331.63|331.43|331.93|331.78|331.53|331.38|29
1645731900000|2022-02-24 19:45:00|331.68|331.38|331.73|331.43|331.83|331.68|331.43|331.18|19
1645732200000|2022-02-24 19:50:00|331.68|331.38|332.08|331.88|332.08|331.88|331.68|331.38|31
1645732500000|2022-02-24 19:55:00|331.98|331.83|332.08|331.83|332.23|331.98|331.88|331.58|15
1645732800000|2022-02-24 20:00:00|332.13|331.93|332.48|332.28|332.53|332.28|331.98|331.73|23
1645733100000|2022-02-24 20:05:00|332.53|332.33|332.68|332.43|332.88|332.63|332.43|332.13|66
1645733400000|2022-02-24 20:10:00|332.63|332.48|332.73|332.58|332.83|332.68|332.53|332.33|232
1645733700000|2022-02-24 20:15:00|332.68|332.48|332.73|332.58|332.78|332.58|332.53|332.33|35
1645734000000|2022-02-24 20:20:00|332.68|332.48|332.88|332.63|332.88|332.63|332.58|332.38|38
1645734300000|2022-02-24 20:25:00|332.93|332.68|333.08|332.38|333.13|332.98|332.83|332.38|51
1645734600000|2022-02-24 20:30:00|333.03|332.43|333.58|333.38|333.58|333.38|332.98|332.43|27
1645734900000|2022-02-24 20:35:00|333.53|333.33|333.73|333.48|333.73|333.58|333.53|333.18|22
1645735200000|2022-02-24 20:40:00|333.68|333.53|333.28|332.83|333.73|333.58|333.28|332.83|26
1645735500000|2022-02-24 20:45:00|333.23|332.88|333.08|332.48|333.28|333.08|333.08|332.48|15
1645735800000|2022-02-24 20:50:00|333.03|332.53|334.08|333.78|334.08|333.78|332.98|332.48|110
1645736100000|2022-02-24 20:55:00|334.03|333.73|334.13|333.98|334.33|334.18|333.88|333.63|89
1645736400000|2022-02-24 21:00:00|334.28|333.78|333.73|333.33|334.28|334.13|333.73|333.33|10
1645736700000|2022-02-24 21:05:00|333.68|333.23|334.03|333.43|334.18|333.83|333.58|333.23|48
1645737000000|2022-02-24 21:10:00|333.93|333.48|333.83|333.23|334.03|333.73|333.63|333.13|7
1645737300000|2022-02-24 21:15:00|333.93|333.33|333.93|333.33|334.03|333.43|333.83|333.23|0
1645737600000|2022-02-24 21:20:00|333.83|333.23|333.83|333.23|333.93|333.33|333.63|333.03|0
1645737900000|2022-02-24 21:25:00|333.93|333.33|333.83|333.23|333.93|333.33|333.73|333.13|0
1645738200000|2022-02-24 21:30:00|333.73|333.13|333.43|332.83|333.83|333.23|333.33|332.73|0
1645738500000|2022-02-24 21:35:00|333.33|332.73|332.93|332.33|333.33|332.73|332.93|332.33|0
1645738800000|2022-02-24 21:40:00|332.83|332.23|332.93|332.33|333.03|332.43|332.73|332.13|0
1645739100000|2022-02-24 21:45:00|333.03|332.43|333.43|332.83|333.43|332.83|333.03|332.43|0
1645739400000|2022-02-24 21:50:00|333.33|332.73|333.83|333.23|333.83|333.23|333.33|332.73|0
1645739700000|2022-02-24 21:55:00|333.73|333.13|333.13|332.53|333.93|333.33|333.13|332.53|0
1645740000000|2022-02-24 22:00:00|333.23|332.63|333.13|332.53|333.23|332.63|333.13|332.53|0
1645740600000|2022-02-24 22:10:00|333.23|332.63|333.23|332.63|333.23|332.63|333.23|332.63|0
1645741200000|2022-02-24 22:20:00|333.43|332.83|333.43|332.83|333.43|332.83|333.33|332.73|0
1645741500000|2022-02-24 22:25:00|333.33|332.73|333.33|332.73|333.33|332.73|333.33|332.73|0
1645741800000|2022-02-24 22:30:00|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645742100000|2022-02-24 22:35:00|333.33|332.73|333.33|332.73|333.43|332.83|333.33|332.73|0
1645742400000|2022-02-24 22:40:00|333.43|332.83|333.33|332.73|333.43|332.83|333.33|332.73|0
1645743000000|2022-02-24 22:50:00|333.43|332.83|333.33|332.73|333.43|332.83|333.33|332.73|0
1645743600000|2022-02-24 23:00:00|333.13|332.53|333.03|332.43|333.23|332.63|332.73|332.13|0
1645743900000|2022-02-24 23:05:00|333.13|332.53|332.93|332.33|333.23|332.63|332.93|332.33|0
1645744200000|2022-02-24 23:10:00|332.83|332.23|333.03|332.43|333.03|332.43|332.83|332.23|0
1645744500000|2022-02-24 23:15:00|332.93|332.33|332.83|332.23|333.03|332.43|332.73|332.13|0
1645744800000|2022-02-24 23:20:00|332.73|332.13|332.83|332.23|332.93|332.33|332.53|331.93|0
1645745100000|2022-02-24 23:25:00|332.73|332.13|332.53|331.93|332.73|332.13|332.43|331.83|0
1645745400000|2022-02-24 23:30:00|332.63|332.03|332.23|331.63|332.63|332.03|332.23|331.63|0
1645745700000|2022-02-24 23:35:00|332.33|331.73|332.53|331.93|332.53|331.93|332.23|331.63|0
1645746000000|2022-02-24 23:40:00|332.43|331.83|332.43|331.83|332.53|331.93|332.33|331.73|0
1645746300000|2022-02-24 23:45:00|332.53|331.93|332.63|332.03|332.63|332.03|332.33|331.73|0
1645746600000|2022-02-24 23:50:00|332.53|331.93|332.73|332.13|332.73|332.13|332.53|331.93|0
1645746900000|2022-02-24 23:55:00|332.63|332.03|332.63|332.03|332.73|332.13|332.53|331.93|0
1645747200000|2022-02-25 00:00:00|332.73|332.13|333.03|332.43|333.03|332.43|332.63|332.03|0
1645747500000|2022-02-25 00:05:00|333.13|332.53|333.03|332.43|333.13|332.53|332.83|332.23|0
1645747800000|2022-02-25 00:10:00|332.93|332.33|332.83|332.23|333.03|332.43|332.63|332.03|0
1645748100000|2022-02-25 00:15:00|332.93|332.33|333.03|332.43|333.13|332.53|332.83|332.23|0
1645748400000|2022-02-25 00:20:00|333.13|332.53|333.43|332.83|333.43|332.83|333.03|332.43|0
1645748700000|2022-02-25 00:25:00|333.53|332.93|333.33|332.73|333.63|333.03|333.33|332.73|0
1645749000000|2022-02-25 00:30:00|333.68|333.48|334.28|334.08|334.78|334.53|333.48|332.88|884
1645749300000|2022-02-25 00:35:00|334.23|334.13|333.53|333.33|334.23|334.13|333.48|333.23|661
1645749600000|2022-02-25 00:40:00|333.48|333.28|332.48|332.28|333.73|333.58|332.48|332.28|608
1645749900000|2022-02-25 00:45:00|332.43|332.23|333.03|332.83|333.53|333.38|332.28|332.13|465
1645750200000|2022-02-25 00:50:00|332.98|332.78|332.33|332.13|332.98|332.83|332.13|331.93|394
1645750500000|2022-02-25 00:55:00|332.28|332.08|332.53|332.38|332.88|332.73|332.08|331.93|725
1645750800000|2022-02-25 01:00:00|332.58|332.43|334.83|334.63|334.93|334.78|332.58|332.43|2129
1645751100000|2022-02-25 01:05:00|334.78|334.68|334.18|333.98|334.78|334.68|333.58|333.38|1048
1645751400000|2022-02-25 01:10:00|334.13|333.93|333.78|333.58|334.13|333.93|333.23|333.03|725
1645751700000|2022-02-25 01:15:00|333.63|333.48|334.28|334.13|334.38|334.23|333.28|333.08|914
1645752000000|2022-02-25 01:20:00|334.33|334.18|333.98|333.83|334.58|334.43|333.83|333.68|542
1645752300000|2022-02-25 01:25:00|334.03|333.88|333.48|333.28|334.18|333.98|333.43|333.28|448
1645752600000|2022-02-25 01:30:00|333.43|333.33|333.58|333.38|334.43|334.23|333.33|333.13|617
1645752900000|2022-02-25 01:35:00|333.53|333.43|333.33|333.18|333.83|333.63|333.28|333.13|342
1645753200000|2022-02-25 01:40:00|333.38|333.23|333.38|333.18|333.53|333.38|332.98|332.83|385
1645753500000|2022-02-25 01:45:00|333.33|333.13|333.33|333.18|333.38|333.23|333.13|332.98|395
1645753800000|2022-02-25 01:50:00|333.28|333.13|333.25|333.1|333.43|333.28|333.1|332.95|262
1645754100000|2022-02-25 01:55:00|333.2|333.05|333.6|333.45|333.6|333.45|332.95|332.75|439
1645754400000|2022-02-25 02:00:00|333.65|333.5|334.15|333.95|334.4|334.25|333.55|333.4|307
1645754700000|2022-02-25 02:05:00|334.1|333.9|334.65|334.45|334.7|334.5|333.95|333.8|349
1645755000000|2022-02-25 02:10:00|334.6|334.5|335.1|334.95|335.15|335|334.55|334.4|386
1645755300000|2022-02-25 02:15:00|335.05|334.9|335.45|335.25|335.55|335.4|335.05|334.9|345
1645755600000|2022-02-25 02:20:00|335.5|335.3|335|334.85|335.5|335.35|334.85|334.65|261
1645755900000|2022-02-25 02:25:00|335.05|334.9|334.8|334.6|335.05|334.9|334.6|334.4|188
1645756200000|2022-02-25 02:30:00|334.75|334.55|334.8|334.65|334.8|334.65|334.6|334.45|199
1645756500000|2022-02-25 02:35:00|334.75|334.6|334.35|334.15|334.8|334.65|334.3|334.15|401
1645756800000|2022-02-25 02:40:00|334.3|334.2|334.15|334|334.4|334.25|334.15|334|239
1645757100000|2022-02-25 02:45:00|334.2|334.05|334.6|334.45|334.7|334.55|334.2|334.05|468
1645757400000|2022-02-25 02:50:00|334.65|334.5|334.15|333.95|334.65|334.5|334.15|333.95|292
1645757700000|2022-02-25 02:55:00|334.1|333.9|333.55|333.4|334.1|333.9|333.5|333.35|259
1645758000000|2022-02-25 03:00:00|333.5|333.35|333.05|332.9|333.6|333.45|333.05|332.9|298
1645758300000|2022-02-25 03:05:00|333|332.85|332.7|332.55|333.15|333|332.7|332.5|255
1645758600000|2022-02-25 03:10:00|332.75|332.5|332.6|332.45|332.9|332.75|332.45|332.3|206
1645758900000|2022-02-25 03:15:00|332.55|332.4|332.5|332.35|332.7|332.55|332.4|332.2|311
1645759200000|2022-02-25 03:20:00|332.45|332.3|332.35|332.2|332.55|332.4|332.1|331.95|265
1645759500000|2022-02-25 03:25:00|332.4|332.25|332.25|332.05|332.7|332.55|332.2|332.05|256
1645759800000|2022-02-25 03:30:00|332.2|332|331.85|331.7|332.25|332.1|331.6|331.45|476
1645760100000|2022-02-25 03:35:00|331.9|331.75|332.15|332|332.25|332.05|331.7|331.55|307
1645760400000|2022-02-25 03:40:00|332.2|332.05|332.35|332.2|332.55|332.4|332.2|332|248
1645760700000|2022-02-25 03:45:00|332.3|332.15|332.65|332.5|332.85|332.7|332.3|332.15|204
1645761000000|2022-02-25 03:50:00|332.6|332.45|333|332.85|333|332.85|332.6|332.45|346
1645761300000|2022-02-25 03:55:00|332.95|332.8|333.1|332.9|333.25|333.05|332.85|332.7|342
1645761600000|2022-02-25 04:00:00|333.05|332.85|333.2|333|333.2|333|332.7|332.55|214
1645761900000|2022-02-25 04:05:00|333.15|332.95|333.1|332.95|333.35|333.2|333.05|332.9|211
1645762200000|2022-02-25 04:10:00|333.15|332.9|333.25|333.1|333.3|333.15|333|332.85|115
1645762500000|2022-02-25 04:15:00|333.3|333.15|333.25|333.1|333.35|333.2|333|332.85|145
1645762800000|2022-02-25 04:20:00|333.2|333.05|333.35|333.2|333.4|333.25|333.05|332.85|160
1645763100000|2022-02-25 04:25:00|333.3|333.15|333.6|333.4|333.6|333.45|333.15|333|194
1645763400000|2022-02-25 04:30:00|333.55|333.45|333.45|333.3|333.6|333.45|333.45|333.3|175
1645763700000|2022-02-25 04:35:00|333.5|333.35|333.25|333.1|333.5|333.35|333.2|333.05|165
1645764000000|2022-02-25 04:40:00|333.2|333.05|333.45|333.3|333.5|333.35|333.2|333.05|198
1645764300000|2022-02-25 04:45:00|333.4|333.25|333.45|333.3|333.45|333.3|333.2|333.05|149
1645764600000|2022-02-25 04:50:00|333.4|333.25|333.55|333.4|333.6|333.45|333.35|333.15|136
1645764900000|2022-02-25 04:55:00|333.6|333.45|333.35|333.2|333.7|333.55|333.3|333.15|160
1645765200000|2022-02-25 05:00:00|333.4|333.25|333.85|333.7|333.85|333.7|333.4|333.25|458
1645765500000|2022-02-25 05:05:00|333.8|333.65|334.1|333.9|334.1|333.9|333.7|333.55|393
1645765800000|2022-02-25 05:10:00|334.05|333.95|333.55|333.4|334.1|333.95|333.5|333.35|172
1645766100000|2022-02-25 05:15:00|333.6|333.45|333.3|333.15|333.75|333.6|333.3|333.15|107
1645766400000|2022-02-25 05:20:00|333.25|333.1|333.25|333.1|333.3|333.15|333.05|332.9|196
1645766700000|2022-02-25 05:25:00|333.3|333.15|333.2|333|333.4|333.25|333.1|332.9|146
1645767000000|2022-02-25 05:30:00|333.15|333.05|333|332.8|333.15|333.05|332.75|332.6|227
1645767300000|2022-02-25 05:35:00|332.95|332.85|332.75|332.6|333|332.85|332.7|332.5|267
1645767600000|2022-02-25 05:40:00|332.85|332.65|332.95|332.8|333|332.8|332.75|332.6|235
1645767900000|2022-02-25 05:45:00|332.9|332.75|333.1|332.95|333.25|333.1|332.9|332.75|229
1645768200000|2022-02-25 05:50:00|333.05|332.9|332.7|332.55|333.1|332.95|332.7|332.5|220
1645768500000|2022-02-25 05:55:00|332.65|332.5|332.5|332.35|332.8|332.65|332.4|332.25|228
1645768800000|2022-02-25 06:00:00|332.55|332.4|332.4|332.25|332.55|332.4|332.35|332.2|206
1645769100000|2022-02-25 06:05:00|332.35|332.2|332.35|332.2|332.4|332.25|332.15|332|374
1645769400000|2022-02-25 06:10:00|332.3|332.15|332.15|332|332.45|332.3|332.1|331.95|257
1645769700000|2022-02-25 06:15:00|332.1|331.95|332.25|332.1|332.3|332.15|332.05|331.9|239
1645770000000|2022-02-25 06:20:00|332.2|332.05|332.05|331.9|332.25|332.1|332.05|331.9|256
1645770300000|2022-02-25 06:25:00|332|331.85|332.1|331.95|332.15|332|331.95|331.8|275
1645770600000|2022-02-25 06:30:00|332.05|331.9|332|331.85|332.1|331.95|331.9|331.75|186
1645770900000|2022-02-25 06:35:00|331.95|331.8|332.2|332.05|332.25|332.1|331.85|331.7|281
1645771200000|2022-02-25 06:40:00|332.15|332|331.95|331.8|332.25|332.1|331.95|331.8|214
1645771500000|2022-02-25 06:45:00|332|331.75|332|331.85|332|331.85|331.85|331.7|207
1645771800000|2022-02-25 06:50:00|331.95|331.8|331.95|331.8|332.15|332|331.9|331.75|227
1645772100000|2022-02-25 06:55:00|332|331.85|331.95|331.8|332|331.85|331.8|331.65|179
1645772400000|2022-02-25 07:00:00|332|331.85|332.1|331.9|332.5|332.3|331.75|331.55|489
1645772700000|2022-02-25 07:05:00|332.05|331.95|332|331.8|332.1|331.95|331.8|331.65|177
1645773000000|2022-02-25 07:10:00|331.95|331.75|332.3|332.15|332.4|332.25|331.9|331.7|206
1645773300000|2022-02-25 07:15:00|332.35|332.2|332.1|331.9|332.35|332.2|331.95|331.8|188
1645773600000|2022-02-25 07:20:00|332.05|331.95|332.25|332.05|332.25|332.05|331.85|331.7|173
1645773900000|2022-02-25 07:25:00|332.2|332.1|332.25|332.1|332.3|332.15|332.1|331.95|202
1645774200000|2022-02-25 07:30:00|332.2|332.05|332.3|332.15|332.3|332.15|332.05|331.9|168
1645774500000|2022-02-25 07:35:00|332.25|332.1|332.15|332|332.3|332.15|332.1|331.95|149
1645774800000|2022-02-25 07:40:00|332.1|331.95|332.55|332.35|332.55|332.4|332.1|331.95|423
1645775100000|2022-02-25 07:45:00|332.5|332.4|332.15|332|332.55|332.4|332.1|331.9|143
1645775400000|2022-02-25 07:50:00|332.2|332.05|331.9|331.75|332.25|332.1|331.85|331.7|189
1645775700000|2022-02-25 07:55:00|331.85|331.7|331.95|331.75|331.95|331.8|331.65|331.5|282
1645776000000|2022-02-25 08:00:00|331.9|331.8|332|331.85|332.1|331.9|331.65|331.5|444
1645776300000|2022-02-25 08:05:00|332.05|331.9|331.4|331.25|332.05|331.9|331.35|331.2|381
1645776600000|2022-02-25 08:10:00|331.45|331.2|331.15|331|331.45|331.2|330.8|330.65|536
1645776900000|2022-02-25 08:15:00|331.2|331.05|331.35|331.2|331.6|331.45|330.9|330.7|358
1645777200000|2022-02-25 08:20:00|331.4|331.15|331.4|331.25|331.4|331.25|331.1|330.95|252
1645777500000|2022-02-25 08:25:00|331.45|331.2|331.4|331.25|331.5|331.35|331.15|330.95|245
1645777800000|2022-02-25 08:30:00|331.45|331.3|331.9|331.75|331.95|331.8|331.45|331.3|267
1645778100000|2022-02-25 08:35:00|331.95|331.8|331.35|331.15|331.95|331.8|331.3|331.15|254
1645778400000|2022-02-25 08:40:00|331.3|331.2|331.4|331.2|331.5|331.35|331.05|330.9|300
1645778700000|2022-02-25 08:45:00|331.35|331.25|331.6|331.45|331.65|331.45|331.3|331.1|483
1645779000000|2022-02-25 08:50:00|331.65|331.4|331.95|331.8|332.05|331.85|331.65|331.4|407
1645779300000|2022-02-25 08:55:00|331.9|331.75|332.5|332.3|332.65|332.45|331.5|331.3|828
1645779600000|2022-02-25 09:00:00|332.45|332.25|332.3|332.15|332.5|332.3|331.5|331.3|854
1645779900000|2022-02-25 09:05:00|332.4|332.2|331.7|331.5|332.4|332.2|331.5|331.3|567
1645780200000|2022-02-25 09:10:00|331.75|331.55|331.55|331.35|331.8|331.55|331.35|331.15|150
1645780500000|2022-02-25 09:15:00|331.65|331.4|331.95|331.7|331.95|331.75|331.3|331.05|228
1645780800000|2022-02-25 09:20:00|331.8|331.2|331.6|331|331.9|331.3|331.6|331|0
1645781100000|2022-02-25 09:25:00|331.5|330.9|331.7|331.1|331.8|331.2|331.5|330.9|19
1645781400000|2022-02-25 09:30:00|331.8|331.2|331.9|331.3|332.2|331.6|331.5|330.9|0
1645781700000|2022-02-25 09:35:00|332|331.4|332.2|331.6|332.3|331.7|331.9|331.3|0
1645782000000|2022-02-25 09:40:00|332.1|331.5|332.4|331.8|332.4|331.8|332|331.4|0
1645782300000|2022-02-25 09:45:00|332.5|331.9|332.5|331.9|332.7|332.1|332.4|331.8|0
1645782600000|2022-02-25 09:50:00|332.7|332.35|332.25|332.05|332.7|332.5|332.05|331.9|111
1645782900000|2022-02-25 09:55:00|332.2|332.1|332.35|332.15|332.6|332.35|332.2|332.05|160
1645783200000|2022-02-25 10:00:00|332.3|332.2|332.5|332.3|332.55|332.35|332.3|332.05|22
1645783500000|2022-02-25 10:05:00|332.45|332.25|332.45|332.3|332.65|332.45|332.45|332.25|81
1645783800000|2022-02-25 10:10:00|332.4|332.25|332.55|332.3|332.55|332.3|332.2|332.05|37
1645784100000|2022-02-25 10:15:00|332.5|332.4|332.7|332.55|332.75|332.6|332.5|332.3|31
1645784400000|2022-02-25 10:20:00|332.75|332.5|332.75|332.55|332.95|332.75|332.65|332.5|39
1645784700000|2022-02-25 10:25:00|332.7|332.6|332.75|332.55|332.8|332.65|332.65|332.5|16
1645785000000|2022-02-25 10:30:00|332.7|332.6|332.75|332.55|332.9|332.7|332.7|332.55|10
1645785300000|2022-02-25 10:35:00|332.7|332.6|332.8|332.65|332.95|332.8|332.7|332.5|79
1645785600000|2022-02-25 10:40:00|332.85|332.7|332.6|332.45|332.85|332.7|332.45|332.3|11
1645785900000|2022-02-25 10:45:00|332.65|332.4|332.65|332.5|332.7|332.5|332.45|332.3|31
1645786200000|2022-02-25 10:50:00|332.6|332.45|332.5|332.3|332.6|332.45|332.45|332.3|14
1645786500000|2022-02-25 10:55:00|332.55|332.35|332.55|332.35|332.6|332.45|332.45|332.3|12
1645786800000|2022-02-25 11:00:00|332.6|332.4|332|331.85|332.6|332.4|331.95|331.8|39
1645787100000|2022-02-25 11:05:00|331.95|331.8|331.8|331.6|332|331.8|331.55|331.4|44
1645787400000|2022-02-25 11:10:00|331.85|331.65|331.9|331.75|331.95|331.75|331.8|331.6|16
1645787700000|2022-02-25 11:15:00|331.85|331.7|331.9|331.7|331.95|331.75|331.75|331.6|30
1645788000000|2022-02-25 11:20:00|331.95|331.8|332|331.75|332.1|331.95|331.85|331.65|13
1645788300000|2022-02-25 11:25:00|331.95|331.8|332.3|332.1|332.4|332.25|331.9|331.75|20
1645788600000|2022-02-25 11:30:00|332.25|332.05|332.3|332.1|332.45|332.3|332.1|331.95|51
1645788900000|2022-02-25 11:35:00|332.35|332.15|332.6|332.4|332.75|332.6|332.25|332.1|48
1645789200000|2022-02-25 11:40:00|332.55|332.45|332.3|332.1|332.65|332.45|332.15|331.95|29
1645789500000|2022-02-25 11:45:00|332.35|332.15|332.3|332|332.8|332.55|332.05|331.9|19
1645789800000|2022-02-25 11:50:00|332.25|332.05|332.1|331.9|332.35|332.1|331.95|331.75|24
1645790100000|2022-02-25 11:55:00|332.15|331.95|332.3|332.1|332.5|332.3|332.15|331.95|10
1645790400000|2022-02-25 12:00:00|332.35|332.15|332.5|332.3|332.55|332.4|332.15|331.95|26
1645790700000|2022-02-25 12:05:00|332.55|332.25|332.7|332.5|332.75|332.55|332.45|332.25|18
1645791000000|2022-02-25 12:10:00|332.65|332.45|332.75|332.5|332.8|332.5|332.55|332.4|9
1645791300000|2022-02-25 12:15:00|332.7|332.55|332.85|332.7|332.95|332.8|332.7|332.55|21
1645791600000|2022-02-25 12:20:00|332.9|332.75|332.85|332.7|332.95|332.8|332.85|332.7|24
1645791900000|2022-02-25 12:25:00|332.9|332.75|332.95|332.8|333.15|333|332.85|332.75|49
1645792200000|2022-02-25 12:30:00|332.9|332.75|333.2|333.05|333.3|333.15|332.85|332.7|99
1645792500000|2022-02-25 12:35:00|333.25|333|333.25|333.1|333.3|333.1|333.1|332.95|85
1645792800000|2022-02-25 12:40:00|333.2|333.05|333.3|333.15|333.3|333.15|333.15|333|15
1645793100000|2022-02-25 12:45:00|333.25|333.1|333.15|333|333.3|333.15|333.05|332.85|4
1645793400000|2022-02-25 12:50:00|333.2|333.05|334.6|334.15|334.65|334.25|333.2|333.05|187
1645793700000|2022-02-25 12:55:00|334.65|334.2|334.75|334.55|334.85|334.7|334.65|334.2|46
1645794000000|2022-02-25 13:00:00|334.8|334.6|334.2|334.05|334.8|334.6|334.15|333.95|31
1645794300000|2022-02-25 13:05:00|334.3|334.1|334.55|334.3|334.7|334.55|334.2|334.05|34
1645794600000|2022-02-25 13:10:00|334.45|334.35|334.45|334.15|334.5|334.35|334.35|334.1|16
1645794900000|2022-02-25 13:15:00|334.4|334.2|334.75|334.55|334.75|334.55|334.35|334.2|17
1645795200000|2022-02-25 13:20:00|334.8|334.6|335.2|334.95|335.2|334.95|334.8|334.6|63
1645795500000|2022-02-25 13:25:00|335.15|334.9|334.95|334.7|335.2|334.9|334.95|334.5|25
1645795800000|2022-02-25 13:30:00|334.9|334.65|335.2|334.95|335.2|335|334.65|334.45|52
1645796100000|2022-02-25 13:35:00|335.15|335|335.55|335.35|335.7|335.5|335.15|335|99
1645796400000|2022-02-25 13:40:00|335.5|335.3|335.4|335.2|335.65|335.3|335.25|335.05|49
1645796700000|2022-02-25 13:45:00|335.45|335.25|335.55|335.35|335.55|335.4|335.35|335.15|56
1645797000000|2022-02-25 13:50:00|335.6|335.4|335.8|335.65|335.9|335.75|335.55|335.35|66
1645797300000|2022-02-25 13:55:00|335.85|335.7|336.15|335.95|336.15|336|335.85|335.65|69
1645797600000|2022-02-25 14:00:00|336.1|336|336.15|336|336.25|336.05|335.95|335.75|66
1645797900000|2022-02-25 14:05:00|336.2|335.95|335.7|335.5|336.2|336|335.7|335.5|62
1645798200000|2022-02-25 14:10:00|335.65|335.55|335.8|335.6|335.9|335.75|335.6|335.4|56
1645798500000|2022-02-25 14:15:00|335.75|335.65|335.65|335.5|335.8|335.65|335.4|335.25|26
1645798800000|2022-02-25 14:20:00|335.6|335.45|335.95|335.8|336|335.85|335.6|335.4|39
1645799100000|2022-02-25 14:25:00|335.9|335.75|335.75|335.6|335.9|335.8|335.6|335.4|55
1645799400000|2022-02-25 14:30:00|335.8|335.65|336.8|336.6|336.85|336.7|335.7|335.5|148
1645799700000|2022-02-25 14:35:00|336.75|336.55|336.5|336.35|336.8|336.55|336.4|336.25|58
1645800000000|2022-02-25 14:40:00|336.45|336.3|336.35|336.2|336.85|336.7|336.3|336.15|65
1645800300000|2022-02-25 14:45:00|336.4|336.15|337.3|337.15|337.35|337.2|336.4|336.15|151
1645800600000|2022-02-25 14:50:00|337.35|337.1|336.95|336.8|337.4|337.25|336.9|336.7|83
1645800900000|2022-02-25 14:55:00|337|336.85|336.2|336|337.05|336.9|336.15|335.9|58
1645801200000|2022-02-25 15:00:00|336.25|336.05|335.35|335.15|336.45|336.15|335.35|335.15|134
1645801500000|2022-02-25 15:05:00|335.4|335.25|336.2|336|336.3|336.1|335.35|335.25|111
1645801800000|2022-02-25 15:10:00|336.15|336.05|336.35|336.2|336.45|336.25|336.05|335.85|102
1645802100000|2022-02-25 15:15:00|336.3|336.15|336.65|336.45|336.65|336.5|336.1|335.9|69
1645802400000|2022-02-25 15:20:00|336.6|336.5|337.7|337.5|337.7|337.55|336.6|336.45|271
1645802700000|2022-02-25 15:25:00|337.65|337.45|338|337.8|338.05|337.85|337.55|337.35|72
1645803000000|2022-02-25 15:30:00|337.95|337.75|338|337.8|338.15|337.95|337.75|337.6|56
1645803300000|2022-02-25 15:35:00|337.95|337.75|337.9|337.7|338|337.8|337.6|337.4|51
1645803600000|2022-02-25 15:40:00|337.85|337.75|338.3|338.15|338.35|338.15|337.85|337.7|40
1645803900000|2022-02-25 15:45:00|338.35|338.2|338.35|338.15|338.6|338.4|338.2|338.05|82
1645804200000|2022-02-25 15:50:00|338.3|338.05|338.2|338|338.3|338.05|338.05|337.85|32
1645804500000|2022-02-25 15:55:00|338.15|337.95|338.1|337.8|338.45|338.2|338|337.8|85
1645804800000|2022-02-25 16:00:00|338.05|337.75|338.3|338|338.3|338.05|337.75|337.55|24
1645805100000|2022-02-25 16:05:00|338.25|338.05|338.25|338|338.3|338.05|337.95|337.8|31
1645805400000|2022-02-25 16:10:00|338.2|338.05|338.55|338.35|338.6|338.45|338.2|338.05|43
1645805700000|2022-02-25 16:15:00|338.5|338.3|338.9|338.75|338.9|338.75|338.45|338.25|63
1645806000000|2022-02-25 16:20:00|338.85|338.7|338.95|338.8|339|338.85|338.75|338.6|57
1645806300000|2022-02-25 16:25:00|338.9|338.75|339.1|338.95|339.1|338.95|338.75|338.55|106
1645806600000|2022-02-25 16:30:00|339.15|339|338.65|338.5|339.15|339|338.45|338.3|42
1645806900000|2022-02-25 16:35:00|338.6|338.4|338.4|338.25|338.6|338.45|338.25|338.1|24
1645807200000|2022-02-25 16:40:00|338.35|338.2|338.35|338.2|338.45|338.25|338.2|338|9
1645807500000|2022-02-25 16:45:00|338.4|338.25|338.6|338.4|338.6|338.45|338.35|338.2|13
1645807800000|2022-02-25 16:50:00|338.55|338.45|338.55|338.35|338.7|338.55|338.35|338.15|61
1645808100000|2022-02-25 16:55:00|338.5|338.4|338.95|338.8|339.1|338.9|338.5|338.4|42
1645808400000|2022-02-25 17:00:00|339.05|338.85|339.1|338.85|339.2|339.05|338.85|338.7|48
1645808700000|2022-02-25 17:05:00|339|338.8|339.05|338.85|339.1|338.95|338.95|338.75|7
1645809000000|2022-02-25 17:10:00|339|338.8|339.2|339|339.3|339.15|339|338.8|26
1645809300000|2022-02-25 17:15:00|339.15|339.05|339.3|339.15|339.35|339.2|339.05|338.9|31
1645809600000|2022-02-25 17:20:00|339.25|339.1|339.35|339.15|339.35|339.2|339.15|338.95|8
1645809900000|2022-02-25 17:25:00|339.3|339.2|339.65|339.5|339.65|339.5|339.3|339.15|52
1645810200000|2022-02-25 17:30:00|339.7|339.55|339.8|339.65|339.9|339.75|339.7|339.5|85
1645810500000|2022-02-25 17:35:00|339.85|339.7|339.8|339.65|339.9|339.75|339.7|339.55|17
1645810800000|2022-02-25 17:40:00|339.85|339.7|339.8|339.65|339.9|339.75|339.75|339.6|28
1645811100000|2022-02-25 17:45:00|339.75|339.6|339.5|339.3|339.85|339.7|339.5|339.3|17
1645811400000|2022-02-25 17:50:00|339.45|339.35|339.05|338.9|339.5|339.35|339.05|338.9|28
1645811700000|2022-02-25 17:55:00|339|338.85|338.95|338.75|339.05|338.9|338.8|338.6|33
1645812000000|2022-02-25 18:00:00|339|338.8|338.85|338.7|339.15|338.95|338.8|338.6|21
1645812300000|2022-02-25 18:05:00|338.8|338.65|338.6|338.4|338.85|338.65|338.45|338.3|52
1645812600000|2022-02-25 18:10:00|338.65|338.35|338.55|338.2|338.65|338.4|338.2|338|34
1645812900000|2022-02-25 18:15:00|338.5|338.25|339.1|338.85|339.1|338.95|338.4|338.25|8
1645813200000|2022-02-25 18:20:00|339.05|338.9|339.2|338.95|339.2|338.95|338.95|338.7|11
1645813500000|2022-02-25 18:25:00|339.15|338.9|339.45|339.2|339.45|339.25|339.15|338.9|9
1645813800000|2022-02-25 18:30:00|339.4|339.15|339.5|339.35|339.65|339.4|339.4|339.15|6
1645814100000|2022-02-25 18:35:00|339.55|339.3|339.55|339.35|339.55|339.35|339.25|339.1|12
1645814400000|2022-02-25 18:40:00|339.6|339.3|339.8|339.6|339.8|339.6|339.55|339.3|4
1645814700000|2022-02-25 18:45:00|339.75|339.55|339.8|339.6|339.9|339.7|339.65|339.45|15
1645815000000|2022-02-25 18:50:00|339.75|339.55|339.7|339.55|339.85|339.7|339.7|339.55|13
1645815300000|2022-02-25 18:55:00|339.65|339.5|339.5|339.3|339.65|339.55|339.2|339.05|42
1645815600000|2022-02-25 19:00:00|339.45|339.35|339.55|339.35|339.55|339.4|339.2|339.05|11
1645815900000|2022-02-25 19:05:00|339.5|339.3|339.75|339.55|339.75|339.55|339.45|339.25|76
1645816200000|2022-02-25 19:10:00|339.7|339.5|339.65|339.5|339.75|339.55|339.5|339.35|32
1645816500000|2022-02-25 19:15:00|339.7|339.45|339.7|339.55|339.75|339.6|339.65|339.45|5
1645816800000|2022-02-25 19:20:00|339.65|339.5|339.9|339.75|339.9|339.75|339.65|339.5|19
1645817100000|2022-02-25 19:25:00|339.85|339.7|340.05|339.9|340.15|340|339.8|339.65|67
1645817400000|2022-02-25 19:30:00|340.1|339.95|339.8|339.65|340.2|340.05|339.8|339.6|38
1645817700000|2022-02-25 19:35:00|339.85|339.75|339.95|339.7|340.15|339.85|339.85|339.7|7
1645818000000|2022-02-25 19:40:00|339.9|339.75|339.95|339.8|340|339.8|339.75|339.55|13
1645818300000|2022-02-25 19:45:00|340|339.75|340.05|339.75|340.1|339.95|339.9|339.75|23
1645818600000|2022-02-25 19:50:00|339.9|339.65|339.8|339.65|340|339.85|339.65|339.5|14
1645818900000|2022-02-25 19:55:00|339.85|339.6|339.95|339.75|340.15|339.95|339.75|339.55|32
1645819200000|2022-02-25 20:00:00|339.9|339.7|339.75|339.55|339.95|339.75|339.7|339.55|18
1645819500000|2022-02-25 20:05:00|339.8|339.6|340|339.75|340|339.8|339.65|339.5|31
1645819800000|2022-02-25 20:10:00|339.95|339.8|340.1|339.85|340.1|339.85|339.8|339.65|11
1645820100000|2022-02-25 20:15:00|340.05|339.95|340.35|340.15|340.4|340.2|340.05|339.95|17
1645820400000|2022-02-25 20:20:00|340.4|340.2|340.4|340.2|340.4|340.25|340.15|340|55
1645820700000|2022-02-25 20:25:00|340.35|340.15|340.1|339.9|340.4|340.2|340.1|339.9|39
1645821000000|2022-02-25 20:30:00|340.15|339.95|340.1|339.9|340.25|340.1|340.05|339.9|10
1645821300000|2022-02-25 20:35:00|340.05|339.85|340.2|340.05|340.25|340.05|340|339.85|20
1645821600000|2022-02-25 20:40:00|340.25|340.1|340.45|340.2|340.5|340.35|340.15|340|58
1645821900000|2022-02-25 20:45:00|340.4|340.25|340.55|340.2|340.55|340.3|340.25|339.95|39
1645822200000|2022-02-25 20:50:00|340.5|340.25|340.65|340.4|340.7|340.55|340.5|340.15|37
1645822500000|2022-02-25 20:55:00|340.6|340.45|340.75|340.45|340.85|340.65|340.55|340.4|96
1645822800000|2022-02-25 21:00:00|340.8|340.5|340.85|340.6|340.85|340.6|340.65|340.45|10
1645823100000|2022-02-25 21:05:00|340.65|340.45|340.95|340.65|340.95|340.75|340.65|340.45|18
1645823400000|2022-02-25 21:10:00|340.9|340.55|341|340.4|341.1|340.6|340.9|340.4|21
1645823700000|2022-02-25 21:15:00|340.9|340.3|341|340.4|341|340.4|340.9|340.3|0
1645824000000|2022-02-25 21:20:00|340.9|340.3|341.1|340.5|341.1|340.5|340.9|340.3|0
1645824300000|2022-02-25 21:25:00|341|340.4|341.2|340.6|341.2|340.6|341|340.4|0
1645824600000|2022-02-25 21:30:00|341.3|340.7|341.1|340.5|341.3|340.7|341.1|340.5|0
1645824900000|2022-02-25 21:35:00|341|340.4|341|340.4|341.1|340.5|341|340.4|0
1645825500000|2022-02-25 21:45:00|341.1|340.5|341|340.4|341.1|340.5|341|340.4|0
1645825800000|2022-02-25 21:50:00|341.1|340.5|341.2|340.6|341.2|340.6|341|340.4|0
1645826100000|2022-02-25 21:55:00|341.1|340.5|341|340.4|341.2|340.6|341|340.4|0
1646002800000|2022-02-27 23:00:00|334.3|333.5|335.4|334.6|335.6|334.8|333.3|332.5|0
1646003100000|2022-02-27 23:05:00|335.3|334.5|333.6|332.8|335.4|334.6|333.5|332.7|0
1646003400000|2022-02-27 23:10:00|333.5|332.7|333.8|333|333.9|333.1|333.1|332.3|0
1646003700000|2022-02-27 23:15:00|333.7|332.9|333.6|332.8|334.2|333.4|333.2|332.4|0
1646004000000|2022-02-27 23:20:00|333.7|332.9|334|333.2|334.3|333.5|333.4|332.6|0
1646004300000|2022-02-27 23:25:00|334.1|333.3|333.9|333.1|334.2|333.4|333.6|332.8|0
1646004600000|2022-02-27 23:30:00|334|333.2|334.8|334.2|335.1|334.5|333.8|333|0
1646004900000|2022-02-27 23:35:00|334.6|334|334.1|333.5|334.7|334.1|334.1|333.5|0
1646005200000|2022-02-27 23:40:00|334.2|333.6|334.1|333.5|334.3|333.7|334|333.4|0
1646005500000|2022-02-27 23:45:00|334|333.4|334.2|333.6|334.4|333.8|333.9|333.3|0
1646005800000|2022-02-27 23:50:00|334.3|333.7|334.1|333.5|334.5|333.9|334.1|333.5|0
1646006100000|2022-02-27 23:55:00|334.2|333.6|333.8|333.2|334.2|333.6|333.8|333.2|0
1646006400000|2022-02-28 00:00:00|333.9|333.3|333.5|332.9|334|333.4|333.3|332.7|0
1646006700000|2022-02-28 00:05:00|333.6|333|333.8|333.2|333.8|333.2|333.3|332.7|0
1646007000000|2022-02-28 00:10:00|333.7|333.1|333.7|333.1|333.8|333.2|333.5|332.9|0
1646007300000|2022-02-28 00:15:00|333.8|333.2|330.6|330|333.8|333.2|330.2|329.6|0
1646007600000|2022-02-28 00:20:00|330.5|329.9|330.6|330|330.7|330.1|330.4|329.8|0
1646007900000|2022-02-28 00:25:00|330.7|330.1|330.5|329.9|330.7|330.1|330.4|329.8|0
1646008200000|2022-02-28 00:30:00|333.5|333.25|336.8|336.6|336.8|336.65|333.5|333.25|717
1646008500000|2022-02-28 00:35:00|336.85|336.65|336.75|336.6|336.85|336.65|335.85|335.7|637
1646008800000|2022-02-28 00:40:00|336.85|336.65|336.7|336.55|337.15|336.95|336.5|336.3|532
1646009100000|2022-02-28 00:45:00|336.75|336.6|336.45|336.25|336.85|336.65|336.2|336.05|260
1646009400000|2022-02-28 00:50:00|336.4|336.3|336|335.8|336.75|336.6|335.95|335.8|331
1646009700000|2022-02-28 00:55:00|336.05|335.85|336|335.85|336.4|336.2|335.85|335.7|305
1646010000000|2022-02-28 01:00:00|336.05|335.8|334.9|334.7|336.6|336.45|334.85|334.7|1088
1646010300000|2022-02-28 01:05:00|334.85|334.75|334.7|334.55|335.5|335.3|334.45|334.25|1025
1646010600000|2022-02-28 01:10:00|334.6|334.5|334.7|334.55|334.75|334.6|334.25|334.1|877
1646010900000|2022-02-28 01:15:00|334.75|334.6|335.2|335.05|335.35|335.2|334.2|334.05|693
1646011200000|2022-02-28 01:20:00|335.25|335.1|334.95|334.75|335.65|335.5|334.85|334.7|320
1646011500000|2022-02-28 01:25:00|334.9|334.8|334.75|334.6|335.05|334.9|334.4|334.25|376
1646011800000|2022-02-28 01:30:00|334.7|334.5|334.3|334.15|334.7|334.55|334.25|334.1|326
1646012100000|2022-02-28 01:35:00|334.25|334.1|333.75|333.6|334.4|334.25|333.75|333.6|222
1646012400000|2022-02-28 01:40:00|333.8|333.65|334.05|333.9|334.05|333.9|333.65|333.45|293
1646012700000|2022-02-28 01:45:00|334|333.85|333.5|333.35|334|333.9|333.2|333.05|374
1646013000000|2022-02-28 01:50:00|333.55|333.3|332.8|332.65|333.55|333.35|332.8|332.65|225
1646013300000|2022-02-28 01:55:00|332.85|332.7|332.95|332.75|332.95|332.8|332.65|332.5|215
1646013600000|2022-02-28 02:00:00|333|332.8|332.6|332.45|333.2|333.05|332.6|332.45|155
1646013900000|2022-02-28 02:05:00|332.65|332.4|332.6|332.45|332.65|332.5|332.3|332.15|182
1646014200000|2022-02-28 02:10:00|332.65|332.5|332.5|332.35|332.8|332.65|332.35|332.2|232
1646014500000|2022-02-28 02:15:00|332.55|332.4|332.25|332.1|332.55|332.4|332.15|332|124
1646014800000|2022-02-28 02:20:00|332.2|332.05|332.25|332.1|332.6|332.45|332.15|332|137
1646015100000|2022-02-28 02:25:00|332.2|332.05|331.95|331.75|332.55|332.35|331.95|331.75|143
1646015400000|2022-02-28 02:30:00|332|331.8|331.5|331.35|332|331.8|331.5|331.35|185
1646015700000|2022-02-28 02:35:00|331.55|331.4|331.15|331|331.65|331.45|331.15|330.95|260
1646016000000|2022-02-28 02:40:00|331.2|331.05|330.3|330.15|331.2|331.05|330.25|330.1|416
1646016300000|2022-02-28 02:45:00|330.25|330.1|329.95|329.8|330.35|330.15|329.8|329.6|262
1646016600000|2022-02-28 02:50:00|329.9|329.75|329.45|329.25|329.9|329.75|329.1|328.95|334
1646016900000|2022-02-28 02:55:00|329.4|329.2|328.4|328.15|329.4|329.2|328.35|328.15|376
1646017200000|2022-02-28 03:00:00|328.45|328.2|327.55|327.4|328.5|328.3|327.1|326.95|510
1646017500000|2022-02-28 03:05:00|327.6|327.35|327.4|327.2|328.05|327.85|327.3|327.1|453
1646017800000|2022-02-28 03:10:00|327.35|327.15|327.95|327.8|328|327.8|327.35|327.15|424
1646018100000|2022-02-28 03:15:00|328|327.85|327.9|327.7|328.25|328.05|327.75|327.6|516
1646018400000|2022-02-28 03:20:00|327.85|327.65|328.05|327.9|328.1|327.95|327.4|327.2|268
1646018700000|2022-02-28 03:25:00|328|327.85|328.15|328|328.45|328.25|327.9|327.7|270
1646019000000|2022-02-28 03:30:00|328.2|328.05|327.95|327.8|328.45|328.3|327.95|327.8|186
1646019300000|2022-02-28 03:35:00|328|327.85|327.7|327.5|328.05|327.85|327.6|327.4|259
1646019600000|2022-02-28 03:40:00|327.75|327.55|328.15|328|328.35|328.15|327.65|327.45|213
1646019900000|2022-02-28 03:45:00|328.2|328.05|328.25|328.05|328.35|328.2|327.9|327.75|199
1646020200000|2022-02-28 03:50:00|328.2|328.1|328.75|328.6|329.05|328.85|328.2|328.05|235
1646020500000|2022-02-28 03:55:00|328.8|328.65|328.4|328.2|328.85|328.65|328.35|328.15|139
1646020800000|2022-02-28 04:00:00|328.35|328.15|328.55|328.4|328.65|328.45|328.15|328|89
1646021100000|2022-02-28 04:05:00|328.5|328.35|329|328.85|329|328.85|328.45|328.3|78
1646021400000|2022-02-28 04:10:00|329.05|328.9|329.15|328.95|329.15|329|328.9|328.75|119
1646021700000|2022-02-28 04:15:00|329.2|329|329.35|329.2|329.75|329.55|329.2|328.95|214
1646022000000|2022-02-28 04:20:00|329.3|329.15|329.4|329.25|329.65|329.5|329.3|329.15|134
1646022300000|2022-02-28 04:25:00|329.35|329.2|329.4|329.2|329.55|329.4|329.15|328.95|258
1646022600000|2022-02-28 04:30:00|329.35|329.25|329.3|329.15|329.65|329.5|329.2|329|174
1646022900000|2022-02-28 04:35:00|329.35|329.2|329.8|329.6|329.8|329.6|329.3|329.15|130
1646023200000|2022-02-28 04:40:00|329.75|329.65|329.65|329.5|329.8|329.65|329.5|329.35|130
1646023500000|2022-02-28 04:45:00|329.75|329.6|329.6|329.45|329.75|329.6|329.6|329.45|97
1646023800000|2022-02-28 04:50:00|329.65|329.5|329.75|329.55|329.8|329.65|329.6|329.45|102
1646024100000|2022-02-28 04:55:00|329.7|329.6|329.6|329.4|329.75|329.6|329.35|329.2|143
1646024400000|2022-02-28 05:00:00|329.55|329.45|329.3|329.1|329.55|329.45|328.45|328.25|937
1646024700000|2022-02-28 05:05:00|329.35|329.15|329.5|329.35|329.55|329.4|329.15|329|377
1646025000000|2022-02-28 05:10:00|329.45|329.3|329.1|328.95|329.5|329.35|329.1|328.95|287
1646025300000|2022-02-28 05:15:00|329.15|329|328.7|328.55|329.25|329.1|328.7|328.55|327
1646025600000|2022-02-28 05:20:00|328.75|328.6|328.5|328.3|328.8|328.65|328.45|328.3|326
1646025900000|2022-02-28 05:25:00|328.55|328.35|329.1|328.95|329.1|328.95|328.5|328.3|270
1646026200000|2022-02-28 05:30:00|329.15|329|329.3|329.1|329.4|329.2|329.1|328.95|139
1646026500000|2022-02-28 05:35:00|329.25|329.15|329.55|329.35|329.75|329.6|329.25|329.1|203
1646026800000|2022-02-28 05:40:00|329.5|329.4|329.9|329.75|329.9|329.75|329.5|329.35|172
1646027100000|2022-02-28 05:45:00|329.95|329.7|329.95|329.75|330.25|330.1|329.75|329.6|283
1646027400000|2022-02-28 05:50:00|329.9|329.8|330.25|330.05|330.3|330.15|329.65|329.5|231
1646027700000|2022-02-28 05:55:00|330.15|330|330|329.8|330.2|330|329.75|329.55|253
1646028000000|2022-02-28 06:00:00|329.95|329.85|330.5|330.3|330.65|330.5|329.95|329.8|122
1646028300000|2022-02-28 06:05:00|330.45|330.35|330.45|330.3|330.5|330.35|330.25|330.05|172
1646028600000|2022-02-28 06:10:00|330.5|330.35|330.8|330.65|330.9|330.75|330.4|330.25|174
1646028900000|2022-02-28 06:15:00|330.75|330.6|330.5|330.3|330.75|330.6|330.5|330.3|116
1646029200000|2022-02-28 06:20:00|330.45|330.35|330.5|330.35|330.7|330.55|330.4|330.25|74
1646029500000|2022-02-28 06:25:00|330.45|330.3|330.75|330.55|330.9|330.7|330.45|330.25|88
1646029800000|2022-02-28 06:30:00|330.7|330.6|330.45|330.25|330.75|330.6|330.4|330.2|90
1646030100000|2022-02-28 06:35:00|330.4|330.2|330.45|330.3|330.5|330.35|330.35|330.15|152
1646030400000|2022-02-28 06:40:00|330.4|330.25|330.6|330.45|330.7|330.55|330.35|330.2|218
1646030700000|2022-02-28 06:45:00|330.55|330.4|330.8|330.65|330.8|330.65|330.55|330.4|190
1646031000000|2022-02-28 06:50:00|330.85|330.7|331.05|330.9|331.15|330.95|330.75|330.6|259
1646031300000|2022-02-28 06:55:00|331|330.85|330.85|330.7|331.1|330.95|330.85|330.7|216
1646031600000|2022-02-28 07:00:00|330.8|330.65|330.7|330.55|330.85|330.7|330.4|330.25|355
1646031900000|2022-02-28 07:05:00|330.75|330.6|330.95|330.75|331.55|331.35|330.7|330.55|393
1646032200000|2022-02-28 07:10:00|331|330.8|330.5|330.3|331.1|330.95|330.2|330|434
1646032500000|2022-02-28 07:15:00|330.45|330.25|330.2|330.05|330.65|330.5|330.15|330|408
1646032800000|2022-02-28 07:20:00|330.15|330|330.15|329.95|330.4|330.25|330.05|329.9|252
1646033100000|2022-02-28 07:25:00|330.1|330|329.95|329.8|330.5|330.35|329.95|329.8|233
1646033400000|2022-02-28 07:30:00|330|329.85|330.4|330.25|330.5|330.3|330|329.85|236
1646033700000|2022-02-28 07:35:00|330.45|330.2|330.3|330.15|330.7|330.5|330.25|330.05|198
1646034000000|2022-02-28 07:40:00|330.25|330.1|330.75|330.55|330.85|330.7|330.25|330.05|362
1646034300000|2022-02-28 07:45:00|330.7|330.6|330.8|330.6|331.2|331|330.65|330.5|499
1646034600000|2022-02-28 07:50:00|330.75|330.65|330.15|330|330.9|330.7|330.1|329.9|338
1646034900000|2022-02-28 07:55:00|330.2|330.05|330.25|330.1|330.5|330.35|330.15|329.95|258
1646035200000|2022-02-28 08:00:00|330.3|330.05|330.45|330.3|330.5|330.3|330.05|329.9|279
1646035500000|2022-02-28 08:05:00|330.4|330.25|330.55|330.35|330.85|330.7|330.35|330.2|219
1646035800000|2022-02-28 08:10:00|330.5|330.4|330.7|330.55|330.95|330.8|330.5|330.3|244
1646036100000|2022-02-28 08:15:00|330.75|330.6|330.5|330.3|330.8|330.6|330.4|330.25|213
1646036400000|2022-02-28 08:20:00|330.45|330.25|330.6|330.4|330.9|330.7|330.4|330.25|248
1646036700000|2022-02-28 08:25:00|330.65|330.45|330.75|330.6|330.8|330.65|330.55|330.4|195
1646037000000|2022-02-28 08:30:00|330.8|330.65|329.95|329.8|330.8|330.65|329.9|329.75|410
1646037300000|2022-02-28 08:35:00|330|329.75|329.6|329.45|330.05|329.85|329.5|329.35|443
1646037600000|2022-02-28 08:40:00|329.65|329.35|329.45|329.3|329.65|329.45|329.05|328.9|512
1646037900000|2022-02-28 08:45:00|329.5|329.35|329.95|329.8|330.15|330|329.45|329.3|477
1646038200000|2022-02-28 08:50:00|329.9|329.75|330.45|330.3|330.6|330.45|329.85|329.7|582
1646038500000|2022-02-28 08:55:00|330.5|330.35|329.8|329.6|330.6|330.45|329.7|329.55|611
1646038800000|2022-02-28 09:00:00|329.6|329.45|330.25|330.05|331.1|330.95|329.55|329.35|2059
1646039100000|2022-02-28 09:05:00|330.15|329.95|331.35|331.15|331.45|331.3|330.15|329.95|853
1646039400000|2022-02-28 09:10:00|331.4|331.2|331.3|331.05|331.8|331.65|331.2|331|441
1646039700000|2022-02-28 09:15:00|331.25|331|331.1|330.9|331.35|331.15|330.95|330.75|206
1646040000000|2022-02-28 09:20:00|331.3|330.7|331|330.4|331.4|330.8|331|330.4|0
1646040300000|2022-02-28 09:25:00|331.1|330.5|330.9|330.3|331.1|330.5|330.8|330.2|28
1646040600000|2022-02-28 09:30:00|331|330.4|330.9|330.3|331|330.4|330.7|330.1|0
1646040900000|2022-02-28 09:35:00|330.8|330.2|330.9|330.3|331|330.4|330.6|330|0
1646041200000|2022-02-28 09:40:00|330.8|330.2|331.4|330.8|331.4|330.8|330.8|330.2|0
1646041500000|2022-02-28 09:45:00|331.3|330.7|331.3|330.7|331.5|330.9|331.2|330.6|0
1646041800000|2022-02-28 09:50:00|331.25|331.05|330.9|330.7|331.25|331.1|330.7|330.55|122
1646042100000|2022-02-28 09:55:00|330.85|330.75|330.9|330.7|331|330.85|330.7|330.5|45
1646042400000|2022-02-28 10:00:00|330.85|330.75|330.9|330.7|331.05|330.9|330.8|330.65|75
1646042700000|2022-02-28 10:05:00|330.85|330.75|330.55|330.4|331|330.8|330.5|330.35|74
1646043000000|2022-02-28 10:10:00|330.6|330.45|330.75|330.5|330.8|330.6|330.5|330.35|30
1646043300000|2022-02-28 10:15:00|330.7|330.55|330.75|330.55|330.95|330.75|330.65|330.45|46
1646043600000|2022-02-28 10:20:00|330.7|330.5|330.85|330.65|330.85|330.65|330.65|330.45|15
1646043900000|2022-02-28 10:25:00|330.9|330.75|330.65|330.45|330.95|330.8|330.55|330.4|44
1646044200000|2022-02-28 10:30:00|330.7|330.5|330.75|330.5|330.8|330.5|330.35|330.2|14
1646044500000|2022-02-28 10:35:00|330.7|330.6|330.9|330.75|330.95|330.8|330.7|330.55|98
1646044800000|2022-02-28 10:40:00|330.95|330.8|331.1|330.9|331.1|330.95|330.85|330.7|64
1646045100000|2022-02-28 10:45:00|331.15|330.95|331.35|331.15|331.35|331.2|331.1|330.85|7
1646045400000|2022-02-28 10:50:00|331.4|331.2|331.3|331.1|331.4|331.2|331.1|330.9|39
1646045700000|2022-02-28 10:55:00|331.4|331.15|331.5|331.3|331.5|331.3|331.3|331.05|32
1646046000000|2022-02-28 11:00:00|331.4|331.2|331.5|331.3|331.8|331.5|331.4|331.2|86
1646046300000|2022-02-28 11:05:00|331.45|331.35|331.3|331.1|331.5|331.35|331.3|331.1|57
1646046600000|2022-02-28 11:10:00|331.25|331.05|331.3|331.05|331.55|331.35|331.2|331|29
1646046900000|2022-02-28 11:15:00|331.25|331.1|331|330.8|331.25|331.1|330.95|330.8|17
1646047200000|2022-02-28 11:20:00|330.95|330.85|331.95|331.8|332.45|332.25|330.95|330.8|456
1646047500000|2022-02-28 11:25:00|331.9|331.75|331.4|331.2|332|331.85|331.4|331.2|154
1646047800000|2022-02-28 11:30:00|331.35|331.15|331.35|331.2|331.45|331.3|331.35|331.15|11
1646048100000|2022-02-28 11:35:00|331.4|331.25|331.5|331.35|331.5|331.35|331.25|331.05|32
1646048400000|2022-02-28 11:40:00|331.6|331.3|331.45|331.3|331.6|331.45|331.4|331.25|36
1646048700000|2022-02-28 11:45:00|331.4|331.25|331.5|331.3|331.5|331.35|331.35|331.2|39
1646049000000|2022-02-28 11:50:00|331.55|331.35|331.5|331.25|331.55|331.35|331.5|331.25|2
1646049300000|2022-02-28 11:55:00|331.55|331.3|331.5|331.25|331.6|331.45|331.5|331.2|39
1646049600000|2022-02-28 12:00:00|331.55|331.3|331.5|331.35|331.75|331.6|331.4|331.25|123
1646049900000|2022-02-28 12:05:00|331.55|331.4|331.8|331.65|331.9|331.7|331.5|331.35|29
1646050200000|2022-02-28 12:10:00|331.85|331.7|332.1|331.95|332.1|331.95|331.75|331.55|119
1646050500000|2022-02-28 12:15:00|332.15|331.9|331.8|331.65|332.15|332|331.75|331.55|95
1646050800000|2022-02-28 12:20:00|331.85|331.6|332.2|332|332.2|332.05|331.8|331.6|167
1646051100000|2022-02-28 12:25:00|332.15|332.05|331.9|331.75|332.25|332.05|331.85|331.7|55
1646051400000|2022-02-28 12:30:00|331.95|331.8|331.95|331.75|332.05|331.9|331.85|331.65|41
1646051700000|2022-02-28 12:35:00|331.9|331.7|331.85|331.65|332|331.8|331.8|331.65|16
1646052000000|2022-02-28 12:40:00|331.8|331.6|331.9|331.7|332|331.8|331.75|331.55|98
1646052300000|2022-02-28 12:45:00|331.95|331.75|332.3|332.15|332.35|332.2|331.8|331.65|68
1646052600000|2022-02-28 12:50:00|332.35|332.2|332.3|332.15|332.4|332.25|332.05|331.9|34
1646052900000|2022-02-28 12:55:00|332.25|332.1|331.85|331.7|332.3|332.1|331.8|331.65|105
1646053200000|2022-02-28 13:00:00|331.9|331.65|331.85|331.7|332.05|331.9|331.8|331.6|141
1646053500000|2022-02-28 13:05:00|331.8|331.65|331.9|331.7|332|331.85|331.8|331.65|61
1646053800000|2022-02-28 13:10:00|331.85|331.75|331.8|331.65|332.05|331.85|331.8|331.65|8
1646054100000|2022-02-28 13:15:00|331.85|331.7|332|331.8|332.05|331.85|331.8|331.65|20
1646054400000|2022-02-28 13:20:00|331.95|331.85|331.65|331.5|332|331.85|331.65|331.5|108
1646054700000|2022-02-28 13:25:00|331.7|331.55|331.8|331.65|331.8|331.65|331.65|331.5|5
1646055000000|2022-02-28 13:30:00|331.75|331.6|331.45|331.25|331.9|331.75|331.4|331.25|46
1646055300000|2022-02-28 13:35:00|331.5|331.3|331.25|331.05|331.55|331.35|331.2|331.05|65
1646055600000|2022-02-28 13:40:00|331.2|331.1|331.25|331.05|331.45|331.25|331.05|330.9|34
1646055900000|2022-02-28 13:45:00|331.3|331.1|331.35|331.15|331.4|331.2|331.05|330.9|31
1646056200000|2022-02-28 13:50:00|331.4|331.2|331.5|331.3|331.8|331.65|331.3|331.15|74
1646056500000|2022-02-28 13:55:00|331.45|331.35|331.3|331.15|331.5|331.35|331.3|331.15|21
1646056800000|2022-02-28 14:00:00|331.35|331.1|331.55|331.3|331.55|331.35|331.35|331|14
1646057100000|2022-02-28 14:05:00|331.5|331.4|331.6|331.3|331.65|331.45|331.5|331.3|7
1646057400000|2022-02-28 14:10:00|331.55|331.35|331.75|331.55|332|331.85|331.55|331.35|62
1646057700000|2022-02-28 14:15:00|331.8|331.6|332|331.85|332|331.85|331.75|331.6|92
1646058000000|2022-02-28 14:20:00|331.95|331.8|331.8|331.65|332|331.85|331.8|331.65|55
1646058300000|2022-02-28 14:25:00|331.85|331.6|332.2|332.05|332.2|332.05|331.8|331.6|103
1646058600000|2022-02-28 14:30:00|332.1|332|333|332.85|333.35|333.2|332|331.85|636
1646058900000|2022-02-28 14:35:00|333.05|332.9|333.25|333.05|333.55|333.4|332.85|332.7|316
1646059200000|2022-02-28 14:40:00|333.2|333|332.85|332.55|333.4|333.15|332.75|332.5|43
1646059500000|2022-02-28 14:45:00|332.8|332.6|333.2|333|333.3|333.1|332.8|332.55|54
1646059800000|2022-02-28 14:50:00|333.15|332.95|333.25|333.05|333.35|333.1|332.75|332.55|32
1646060100000|2022-02-28 14:55:00|333.3|333.1|333.75|333.6|333.85|333.7|333.25|333.05|54
1646060400000|2022-02-28 15:00:00|333.8|333.55|333.45|333.3|333.9|333.7|333.15|332.95|112
1646060700000|2022-02-28 15:05:00|333.5|333.25|333.45|333.25|333.85|333.7|333.2|333|236
1646061000000|2022-02-28 15:10:00|333.5|333.3|333.05|332.8|333.6|333.4|332.85|332.65|48
1646061300000|2022-02-28 15:15:00|333|332.85|333.05|332.85|333.1|332.95|332.8|332.65|31
1646061600000|2022-02-28 15:20:00|333.1|332.9|333.6|333.4|333.65|333.5|333.1|332.9|108
1646061900000|2022-02-28 15:25:00|333.55|333.35|333.45|333.3|333.65|333.5|333.45|333.25|101
1646062200000|2022-02-28 15:30:00|333.4|333.25|333.8|333.65|334.1|333.9|333.4|333.25|117
1646062500000|2022-02-28 15:35:00|333.75|333.6|334.55|334.35|334.55|334.35|333.75|333.6|60
1646062800000|2022-02-28 15:40:00|334.6|334.3|334.7|334.5|334.8|334.6|334.35|334.15|112
1646063100000|2022-02-28 15:45:00|334.75|334.55|335.15|334.95|335.3|335.15|334.6|334.4|221
1646063400000|2022-02-28 15:50:00|335.1|334.9|334.75|334.55|335.1|334.9|334.55|334.35|145
1646063700000|2022-02-28 15:55:00|334.8|334.65|335.1|334.9|335.2|335.05|334.8|334.65|78
1646064000000|2022-02-28 16:00:00|335.15|334.95|335.2|335.05|335.45|335.25|335|334.85|95
1646064300000|2022-02-28 16:05:00|335.25|335.1|335.25|335.1|335.45|335.3|335.05|334.85|100
1646064600000|2022-02-28 16:10:00|335.3|335.15|335.35|335.15|335.6|335.4|335.1|334.9|122
1646064900000|2022-02-28 16:15:00|335.4|335.25|335.85|335.65|336|335.8|335.4|335.25|76
1646065200000|2022-02-28 16:20:00|335.8|335.6|335.95|335.75|336|335.85|335.75|335.6|66
1646065500000|2022-02-28 16:25:00|335.9|335.7|335.55|335.3|336.25|336.1|335.55|335.25|163
1646065800000|2022-02-28 16:30:00|335.45|335.35|335.75|335.55|336.15|335.95|335.4|335.25|133
1646066100000|2022-02-28 16:35:00|335.7|335.6|335.7|335.5|335.95|335.8|335.5|335.35|79
1646066400000|2022-02-28 16:40:00|335.65|335.55|335.6|335.4|335.7|335.55|335.45|335.3|32
1646066700000|2022-02-28 16:45:00|335.65|335.45|335.55|335.35|335.7|335.5|335.5|335.25|66
1646067000000|2022-02-28 16:50:00|335.6|335.4|335.8|335.65|335.9|335.7|335.55|335.35|110
1646067300000|2022-02-28 16:55:00|335.85|335.7|335.95|335.75|336.1|335.95|335.8|335.65|42
1646067600000|2022-02-28 17:00:00|335.9|335.7|335.65|335.5|335.95|335.8|335.55|335.4|64
1646067900000|2022-02-28 17:05:00|335.7|335.55|334.95|334.6|335.7|335.55|334.95|334.6|46
1646068200000|2022-02-28 17:10:00||334.65||334.55||334.65||334.45|5
1646068500000|2022-02-28 17:15:00|334.9|334.5|334.55|334.3|334.9|334.55|334.3|334.15|29
1646068800000|2022-02-28 17:20:00|334.6|334.35|334.35|333.95|334.6|334.35|334.35|333.95|59
1646069100000|2022-02-28 17:25:00|334.3|334|334.25|334.1|334.3|334.15|334.15|334|11
1646069400000|2022-02-28 17:30:00|334.3|334.05|334.05|333.8|334.3|334.05|334.05|333.8|9
1646069700000|2022-02-28 17:35:00|334|333.75|333.45|333.25|334.05|333.8|333.4|333.25|7
1646070000000|2022-02-28 17:40:00|333.55|333.3|333.3|333.1|333.6|333.4|333.2|333.05|71
1646070300000|2022-02-28 17:45:00|333.35|333.15|333.45|333.25|333.45|333.3|333.15|332.95|21
1646070600000|2022-02-28 17:50:00|333.4|333.2|333.05|332.75|333.4|333.25|333|332.7|21
1646070900000|2022-02-28 17:55:00|333|332.8|333.45|333.25|333.45|333.25|332.95|332.7|32
1646071200000|2022-02-28 18:00:00|333.55|333.2|333.75|333.55|333.85|333.65|333.55|333.2|24
1646071500000|2022-02-28 18:05:00|333.8||334||334||333.8||3
1646071800000|2022-02-28 18:10:00|333.95||334||334||333.95||10
1646072100000|2022-02-28 18:15:00|333.95|333.6|333.95|333.55|333.95|333.65|333.95|333.55|3
1646072400000|2022-02-28 18:20:00||333.5||333.5||333.55||333.5|1
1646072700000|2022-02-28 18:25:00|334|333.55|334.15|333.85|334.15|333.95|333.95|333.5|23
1646073000000|2022-02-28 18:30:00|334.2|333.8|334.35|333.95|334.35|334.15|334.2|333.8|5
1646073300000|2022-02-28 18:35:00|||||||||1
1646073600000|2022-02-28 18:40:00|334.45|334.05|334.35|333.95|334.5|334.25|334.35|333.95|9
1646073900000|2022-02-28 18:45:00|334.25|333.9|334.25|333.95|334.35|333.95|334.15|333.85|2
1646074200000|2022-02-28 18:50:00|334.35|334.05|334.35|334.1|334.6|334.35|334.25|334.05|28
1646074500000|2022-02-28 18:55:00|334.3|334.05|334.3|334.1|334.35|334.15|334.15|333.95|6
1646074800000|2022-02-28 19:00:00|334.25|334.05|333.35|333.15|334.3|334.1|333.3|333.1|11
1646075100000|2022-02-28 19:05:00|333.3|333.1|332.8|332.6|333.35|333.2|332.8|332.6|12
1646075400000|2022-02-28 19:10:00|332.75|332.5|333.05|332.85|333.05|332.85|332.6|332.45|52
1646075700000|2022-02-28 19:15:00|333|332.8|333.1|332.85|333.15|332.95|332.7|332.5|18
1646076000000|2022-02-28 19:20:00|333.05|332.9|332.7|332.5|333.1|332.9|332.7|332.5|4
1646076300000|2022-02-28 19:25:00|332.75|332.6|332.75|332.5|332.9|332.7|332.7|332.45|13
1646076600000|2022-02-28 19:30:00|332.7|332.45|332.7|332.45|332.75|332.5|332.55|332.3|11
1646076900000|2022-02-28 19:35:00|332.65|332.5|332.7|332.5|332.85|332.7|332.6|332.4|18
1646077200000|2022-02-28 19:40:00|332.75|332.45|333.3|333.1|333.3|333.15|332.7|332.45|11
1646077500000|2022-02-28 19:45:00|333.25|333.15|333.25|333.05|333.3|333.15|333.1|332.9|14
1646077800000|2022-02-28 19:50:00|333.35|333.15|333.4|333.2|333.4|333.25|333.2|333|35
1646078100000|2022-02-28 19:55:00|333.35|333.15|333.75|333.35|333.75|333.5|333.35|333.15|12
1646078400000|2022-02-28 20:00:00|333.7|333.4|333.55|333.35|333.7|333.4|333.5|333.3|2
1646078700000|2022-02-28 20:05:00|333.5|333.3|333.55|333.35|333.55|333.35|333.2|332.95|12
1646079000000|2022-02-28 20:10:00|333.45|333.3|333.55|333.3|333.7|333.5|333.4|333.2|3
1646079300000|2022-02-28 20:15:00|333.6|333.35|333.75|333.55|333.85|333.55|333.55|333.3|10
1646079600000|2022-02-28 20:20:00|333.8|333.65|334.15|334|334.25|334|333.8|333.65|25
1646079900000|2022-02-28 20:25:00|334.2|334.05|334.35|334.05|334.75|334.55|334.2|334|60
1646080200000|2022-02-28 20:30:00|334.25|334.1|334.25|334.1|334.5|334.35|334.2|333.95|24
1646080500000|2022-02-28 20:35:00|334.2|334.05|333.85|333.55|334.2|334.05|333.8|333.55|11
1646080800000|2022-02-28 20:40:00|333.9|333.6|334.4|334.2|334.5|334.35|333.9|333.6|19
1646081100000|2022-02-28 20:45:00|334.45|334.25|334.8|334.35|334.95|334.7|334.45|334.25|28
1646081400000|2022-02-28 20:50:00|334.85|334.45|334.95|334.8|335.5|335.3|334.85|334.35|243
1646081700000|2022-02-28 20:55:00|334.9|334.75|334.95|334.65|335.3|335|334.75|334.6|285
1646082000000|2022-02-28 21:00:00|334.9|334.6|334.55|334.3|334.9|334.75|334.45|334.3|60
1646082300000|2022-02-28 21:05:00|334.6|334.35|334.35|334.15|334.65|334.35|334.3|334.15|18
1646082600000|2022-02-28 21:10:00|334.3|334|334.4|333.8|334.6|334|334.3|333.8|11
1646082900000|2022-02-28 21:15:00|334.5|333.9|334.6|334|334.6|334|334.4|333.8|0
1646083200000|2022-02-28 21:20:00|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1646083500000|2022-02-28 21:25:00|334.4|333.8|334.5|333.9|334.6|334|334.4|333.8|0
1646083800000|2022-02-28 21:30:00|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1646084100000|2022-02-28 21:35:00|334.6|334|334.6|334|334.6|334|334.5|333.9|0
1646085000000|2022-02-28 21:50:00|334.7|334.1|334.7|334.1|334.7|334.1|334.6|334|0
1646085300000|2022-02-28 21:55:00|334.6|334|334.6|334|334.7|334.1|334.6|334|0
1646086200000|2022-02-28 22:10:00|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1646087100000|2022-02-28 22:25:00|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1646089200000|2022-02-28 23:00:00|334.6|334|334.7|334.1|334.7|334.1|334.4|333.8|0
1646089500000|2022-02-28 23:05:00|334.6|334|334.7|334.1|334.8|334.2|334.6|334|0
1646089800000|2022-02-28 23:10:00|334.6|334|334.5|333.9|334.7|334.1|334.4|333.8|0
1646090100000|2022-02-28 23:15:00|334.6|334|334.6|334|334.8|334.2|334.5|333.9|0
1646090400000|2022-02-28 23:20:00|334.5|333.9|334.8|334.2|334.9|334.3|334.5|333.9|0
1646090700000|2022-02-28 23:25:00|334.9|334.3|334.7|334.1|334.9|334.3|334.7|334.1|0
1646091000000|2022-02-28 23:30:00|334.8|334.2|335|334.4|335|334.4|334.8|334.2|0
1646091300000|2022-02-28 23:35:00|335.1|334.5|335.1|334.5|335.2|334.6|335|334.4|0
1646091600000|2022-02-28 23:40:00|335|334.4|335|334.4|335.1|334.5|335|334.4|0
1646091900000|2022-02-28 23:45:00|334.9|334.3|335|334.4|335.1|334.5|334.9|334.3|0
1646092200000|2022-02-28 23:50:00|335.1|334.5|335.3|334.7|335.3|334.7|335|334.4|0
1646092500000|2022-02-28 23:55:00|335.2|334.6|335.1|334.5|335.3|334.7|335.1|334.5|0
1646092800000|2022-03-01 00:00:00|335.2|334.6|335.1|334.5|335.3|334.7|335.1|334.5|0
1646093100000|2022-03-01 00:05:00|335|334.4|334.8|334.2|335|334.4|334.7|334.1|0
1646093400000|2022-03-01 00:10:00|334.9|334.3|334.9|334.3|335|334.4|334.8|334.2|0
1646093700000|2022-03-01 00:15:00|335|334.4|335.1|334.5|335.2|334.6|334.9|334.3|0
1646094000000|2022-03-01 00:20:00|335.2|334.6|335|334.4|335.2|334.6|335|334.4|0
1646094300000|2022-03-01 00:25:00|335.1|334.5|335.2|334.6|335.2|334.6|335|334.4|0
1646094600000|2022-03-01 00:30:00|334.6|334.4|334.4|334.2|334.6|334.4|333|332.8|1019
1646094900000|2022-03-01 00:35:00|334.3|334.15|333.75|333.55|334.35|334.15|333.7|333.5|426
1646095200000|2022-03-01 00:40:00|333.85|333.6|333.5|333.35|333.9|333.75|333.45|333.3|466
1646095500000|2022-03-01 00:45:00|333.55|333.4|333.6|333.45|334.05|333.9|333.55|333.4|518
1646095800000|2022-03-01 00:50:00|333.65|333.5|333.6|333.45|334.1|333.9|333.3|333.15|500
1646096100000|2022-03-01 00:55:00|333.65|333.5|334.1|333.95|334.4|334.25|333.45|333.3|507
1646096400000|2022-03-01 01:00:00|334.25|334.05|334.8|334.6|335.3|335.15|334.25|334.05|983
1646096700000|2022-03-01 01:05:00|334.85|334.65|335.65|335.45|335.65|335.5|334.75|334.55|476
1646097000000|2022-03-01 01:10:00|335.6|335.4|335.65|335.45|336|335.85|335.45|335.25|548
1646097300000|2022-03-01 01:15:00|335.6|335.35|335.85|335.7|335.9|335.75|335.25|335.1|218
1646097600000|2022-03-01 01:20:00|335.9|335.75|336.2|336.05|336.4|336.25|335.85|335.7|392
1646097900000|2022-03-01 01:25:00|336.15|336|336|335.85|336.15|336|335.85|335.7|166
1646098200000|2022-03-01 01:30:00|336.15|335.95|336.95|336.8|337|336.85|336.15|335.95|638
1646098500000|2022-03-01 01:35:00|336.9|336.75|337.05|336.9|337.05|336.9|336.65|336.5|404
1646098800000|2022-03-01 01:40:00|337.1|336.85|336.75|336.6|337.1|336.9|336.65|336.5|459
1646099100000|2022-03-01 01:45:00|336.7|336.55|336.35|336.15|336.75|336.6|336.15|336|336
1646099400000|2022-03-01 01:50:00|336.3|336.2|336.45|336.25|336.5|336.35|336.25|336.05|258
1646099700000|2022-03-01 01:55:00|336.5|336.3|336.3|336.15|336.5|336.35|336.15|336|254
1646100000000|2022-03-01 02:00:00|336.2|336.05|336.15|336|336.4|336.2|336|335.8|377
1646100300000|2022-03-01 02:05:00|336.1|335.95|335.85|335.7|336.1|335.95|335.85|335.7|201
1646100600000|2022-03-01 02:10:00|335.8|335.65|335.8|335.65|336.05|335.85|335.6|335.45|159
1646100900000|2022-03-01 02:15:00|335.75|335.6|335.8|335.65|336.05|335.85|335.7|335.55|78
1646101200000|2022-03-01 02:20:00|335.85|335.6|335.6|335.4|335.85|335.7|335.45|335.3|221
1646101500000|2022-03-01 02:25:00|335.55|335.35|335.3|335.15|335.55|335.4|335.15|335|248
1646101800000|2022-03-01 02:30:00|335.25|335.1|335.5|335.35|335.55|335.4|335.2|335.05|184
1646102100000|2022-03-01 02:35:00|335.55|335.4|335.2|335.05|335.6|335.45|335.2|335.05|148
1646102400000|2022-03-01 02:40:00|335.15|335|335.05|334.9|335.3|335.15|335.05|334.9|183
1646102700000|2022-03-01 02:45:00|335|334.85|334.9|334.75|335.05|334.9|334.85|334.7|244
1646103000000|2022-03-01 02:50:00|334.95|334.8|334.9|334.75|335|334.85|334.85|334.7|187
1646103300000|2022-03-01 02:55:00|334.95|334.8|335.05|334.9|335.05|334.9|334.9|334.75|133
1646103600000|2022-03-01 03:00:00|335|334.85|334.9|334.75|335|334.85|334.8|334.65|139
1646103900000|2022-03-01 03:05:00|334.85|334.7|334.75|334.6|334.9|334.75|334.7|334.55|144
1646104200000|2022-03-01 03:10:00|334.7|334.55|334.65|334.5|334.85|334.7|334.55|334.4|179
1646104500000|2022-03-01 03:15:00|334.7|334.55|334.45|334.3|334.75|334.6|334.45|334.3|76
1646104800000|2022-03-01 03:20:00|334.4|334.25|334.45|334.3|334.5|334.35|334.4|334.25|153
1646105100000|2022-03-01 03:25:00|334.4|334.25|334.65|334.5|334.7|334.55|334.4|334.25|193
1646105400000|2022-03-01 03:30:00|334.7|334.55|334.85|334.7|334.95|334.8|334.55|334.4|246
1646105700000|2022-03-01 03:35:00|334.9|334.65|335|334.85|335.1|334.9|334.85|334.65|124
1646106000000|2022-03-01 03:40:00|335.05|334.9|335.2|335.05|335.2|335.05|335.05|334.9|142
1646106300000|2022-03-01 03:45:00|335.25|335.1|335.25|335.1|335.35|335.2|335.2|335.05|184
1646106600000|2022-03-01 03:50:00|335.3|335.15|335.2|335.05|335.3|335.15|335.15|335|194
1646106900000|2022-03-01 03:55:00|335.25|335.1|335.35|335.2|335.5|335.35|335.2|335.05|157
1646107200000|2022-03-01 04:00:00|335.3|335.15|335.45|335.3|335.5|335.35|335.3|335.15|113
1646107500000|2022-03-01 04:05:00|335.4|335.25|335.4|335.25|335.5|335.35|335.3|335.15|178
1646107800000|2022-03-01 04:10:00|335.45|335.3|335.35|335.2|335.5|335.35|335.35|335.15|63
1646108100000|2022-03-01 04:15:00|335.3|335.15|335.25|335.1|335.3|335.15|335.25|335.05|34
1646108400000|2022-03-01 04:20:00|335.3|335.15|335.35|335.2|335.4|335.25|335.3|335.1|66
1646108700000|2022-03-01 04:25:00|335.3|335.15|335.3|335.15|335.35|335.2|335.3|335.1|44
1646109000000|2022-03-01 04:30:00|335.25|335.1|335.25|335.1|335.25|335.1|335.2|335.05|46
1646109300000|2022-03-01 04:35:00|335.2|335.05|335.25|335.1|335.25|335.1|335.2|335.05|44
1646109600000|2022-03-01 04:40:00|335.2|335.05|335.25|335.1|335.25|335.1|335.2|335.05|57
1646109900000|2022-03-01 04:45:00|335.3|335.15|335.45|335.25|335.5|335.35|335.3|335.15|97
1646110200000|2022-03-01 04:50:00|335.5|335.3|335.4|335.25|335.5|335.35|335.4|335.25|59
1646110500000|2022-03-01 04:55:00|335.35|335.2|335.5|335.35|335.55|335.4|335.35|335.2|67
1646110800000|2022-03-01 05:00:00|335.65|335.5|335.15|334.95|335.75|335.6|335.15|334.95|205
1646111100000|2022-03-01 05:05:00|335.2|335|335.3|335.15|335.35|335.2|335.15|335|82
1646111400000|2022-03-01 05:10:00|335.25|335.1|335|334.85|335.25|335.1|334.95|334.8|116
1646111700000|2022-03-01 05:15:00|334.95|334.8|335.1|334.95|335.15|335|334.8|334.65|165
1646112000000|2022-03-01 05:20:00|335.05|334.9|335.2|335.05|335.2|335.05|335.05|334.9|101
1646112300000|2022-03-01 05:25:00|335.15|335|335.05|334.9|335.15|335|334.9|334.75|70
1646112600000|2022-03-01 05:30:00|335.1|334.95|335.05|334.9|335.15|335|335.05|334.9|53
1646112900000|2022-03-01 05:35:00|335|334.85|334.85|334.7|335.05|334.9|334.8|334.65|120
1646113200000|2022-03-01 05:40:00|334.9|334.75|334.7|334.55|334.9|334.75|334.6|334.45|343
1646113500000|2022-03-01 05:45:00|334.65|334.5|334.5|334.35|334.75|334.6|334.5|334.3|226
1646113800000|2022-03-01 05:50:00|334.55|334.4|334.7|334.55|334.7|334.55|334.45|334.3|150
1646114100000|2022-03-01 05:55:00|334.65|334.5|334.95|334.8|335|334.85|334.65|334.5|193
1646114400000|2022-03-01 06:00:00|335|334.85|335.05|334.9|335.05|334.9|334.95|334.75|177
1646114700000|2022-03-01 06:05:00|335|334.85|334.8|334.65|335.05|334.9|334.8|334.6|185
1646115000000|2022-03-01 06:10:00|334.75|334.6|334.85|334.7|334.85|334.7|334.7|334.55|136
1646115300000|2022-03-01 06:15:00|334.8|334.65|335.05|334.9|335.1|334.95|334.65|334.5|457
1646115600000|2022-03-01 06:20:00|335.1|334.95|335.55|335.4|335.55|335.4|335|334.85|475
1646115900000|2022-03-01 06:25:00|335.6|335.45|335.8|335.65|335.85|335.7|335.45|335.3|378
1646116200000|2022-03-01 06:30:00|335.75|335.6|336.15|336|336.15|336|335.75|335.6|254
1646116500000|2022-03-01 06:35:00|336.2|336.05|336.25|336.1|336.4|336.25|336.1|335.95|361
1646116800000|2022-03-01 06:40:00|336.2|336.05|336.6|336.45|336.65|336.5|336.2|336|230
1646117100000|2022-03-01 06:45:00|336.65|336.5|336.7|336.55|336.75|336.6|336.55|336.4|224
1646117400000|2022-03-01 06:50:00|336.65|336.5|336.8|336.65|336.95|336.8|336.65|336.5|316
1646117700000|2022-03-01 06:55:00|336.85|336.7|336.7|336.55|336.85|336.7|336.5|336.35|260
1646118000000|2022-03-01 07:00:00|336.75|336.5|336.8|336.65|336.85|336.7|336.6|336.45|262
1646118300000|2022-03-01 07:05:00|336.7|336.55|337|336.85|337.2|337.05|336.7|336.55|264
1646118600000|2022-03-01 07:10:00|337.05|336.9|337.05|336.9|337.15|337|336.8|336.65|152
1646118900000|2022-03-01 07:15:00|337.1|336.85|336.9|336.75|337.1|336.95|336.9|336.75|135
1646119200000|2022-03-01 07:20:00|336.85|336.7|336.65|336.45|336.95|336.8|336.5|336.35|171
1646119500000|2022-03-01 07:25:00|336.6|336.5|336.45|336.3|336.65|336.5|336.45|336.3|104
1646119800000|2022-03-01 07:30:00|336.4|336.25|336.3|336.15|336.5|336.35|336.2|336.05|185
1646120100000|2022-03-01 07:35:00|336.35|336.2|336.05|335.9|336.35|336.2|336.05|335.9|190
1646120400000|2022-03-01 07:40:00|336|335.85|336|335.85|336.2|336|335.95|335.8|179
1646120700000|2022-03-01 07:45:00|336.05|335.9|336.15|335.95|336.2|336.05|336.05|335.9|196
1646121000000|2022-03-01 07:50:00|336.1|336|336.05|335.9|336.25|336.1|336|335.85|289
1646121300000|2022-03-01 07:55:00|336|335.85|335.85|335.7|336.05|335.9|335.65|335.5|273
1646121600000|2022-03-01 08:00:00|335.8|335.65|336.2|336|336.2|336.05|335.8|335.65|296
1646121900000|2022-03-01 08:05:00|336.15|336.05|336.85|336.7|336.95|336.8|336.15|336|376
1646122200000|2022-03-01 08:10:00|336.9|336.75|336.45|336.3|337.05|336.9|336.35|336.2|289
1646122500000|2022-03-01 08:15:00|336.4|336.25|336.3|336.15|336.5|336.3|336.2|336.05|207
1646122800000|2022-03-01 08:20:00|336.25|336.1|335.85|335.65|336.3|336.15|335.65|335.5|187
1646123100000|2022-03-01 08:25:00|335.8|335.6|335.85|335.7|335.9|335.75|335.55|335.4|207
1646123400000|2022-03-01 08:30:00|335.9|335.75|336.2|336.05|336.25|336.05|335.75|335.6|226
1646123700000|2022-03-01 08:35:00|336.25|336.1|336.1|335.95|336.35|336.2|336.1|335.95|186
1646124000000|2022-03-01 08:40:00|336.15|336|336.05|335.9|336.3|336.15|336.05|335.85|181
1646124300000|2022-03-01 08:45:00|336|335.85|336.05|335.9|336.2|336.05|336|335.85|239
1646124600000|2022-03-01 08:50:00|336|335.85|335.8|335.65|336.05|335.9|335.8|335.65|374
1646124900000|2022-03-01 08:55:00|335.85|335.7|336.25|336.05|336.4|336.25|335.6|335.45|565
1646125200000|2022-03-01 09:00:00|336.2|336.1|336.05|335.85|336.2|336.1|335.6|335.45|424
1646125500000|2022-03-01 09:05:00|336.1|335.95|335.8|335.65|336.1|335.95|335.7|335.55|272
1646125800000|2022-03-01 09:10:00|335.75|335.6|335.65|335.5|335.85|335.65|335.65|335.4|173
1646126100000|2022-03-01 09:15:00|335.7|335.4|335.6|335.4|335.8|335.55|335.5|335.3|163
1646126400000|2022-03-01 09:20:00|335.9|335.3|335.3|334.7|335.9|335.3|335.2|334.6|0
1646126700000|2022-03-01 09:25:00|335.4|334.8|335.2|334.6|335.4|334.8|335|334.4|5
1646127000000|2022-03-01 09:30:00|335.1|334.5|335.4|334.8|335.4|334.8|335.1|334.5|0
1646127300000|2022-03-01 09:35:00|335.5|334.9|335.3|334.7|335.5|334.9|335.1|334.5|0
1646127600000|2022-03-01 09:40:00|335.4|334.8|334.8|334.2|335.4|334.8|334.8|334.2|0
1646127900000|2022-03-01 09:45:00|334.9|334.3|335.1|334.5|335.2|334.6|334.8|334.2|0
1646128200000|2022-03-01 09:50:00|335.2|335|334.35|334.15|335.2|335|334.25|334.1|110
1646128500000|2022-03-01 09:55:00|334.3|334.1|334.45|334.25|334.6|334.45|334.3|334.1|31
1646128800000|2022-03-01 10:00:00|334.4|334.2|334.25|334.1|334.45|334.25|334.2|334.05|184
1646129100000|2022-03-01 10:05:00|334.3|334.15|333.9|333.75|334.3|334.15|333.85|333.7|77
1646129400000|2022-03-01 10:10:00|333.85|333.7|333.95|333.7|333.95|333.75|333.7|333.55|34
1646129700000|2022-03-01 10:15:00|333.9|333.75|334.2|334|334.2|334|333.9|333.7|25
1646130000000|2022-03-01 10:20:00|334.15|334.05|333.95|333.75|334.2|334.05|333.9|333.75|38
1646130300000|2022-03-01 10:25:00|333.9|333.7|333.75|333.55|334|333.8|333.7|333.55|42
1646130600000|2022-03-01 10:30:00|333.8|333.6|333.5|333.3|333.8|333.6|333.35|333.2|61
1646130900000|2022-03-01 10:35:00|333.45|333.35|333.45|333.25|333.55|333.35|333.3|333.1|33
1646131200000|2022-03-01 10:40:00|333.4|333.2|333.75|333.55|333.8|333.65|333.4|333.2|59
1646131500000|2022-03-01 10:45:00|333.7|333.6|334|333.8|334|333.8|333.6|333.45|3
1646131800000|2022-03-01 10:50:00|334.05|333.85|334.25|334.05|334.3|334.15|334.05|333.85|10
1646132100000|2022-03-01 10:55:00|334.2|334|334.05|333.9|334.2|334.05|334.05|333.9|16
1646132400000|2022-03-01 11:00:00|334.1|333.95|333.85|333.65|334.1|333.95|333.7|333.5|48
1646132700000|2022-03-01 11:05:00|333.9|333.7|333.9|333.7|334.05|333.85|333.9|333.65|14
1646133000000|2022-03-01 11:10:00|333.95|333.65|334.05|333.9|334.1|333.9|333.9|333.65|51
1646133300000|2022-03-01 11:15:00|334|333.8|334.1|333.9|334.2|334.05|333.95|333.8|29
1646133600000|2022-03-01 11:20:00|334.15|333.95|334.15|333.9|334.25|334.05|334.15|333.9|12
1646133900000|2022-03-01 11:25:00|334.2|333.95|333.95|333.7|334.25|334.05|333.95|333.7|7
1646134200000|2022-03-01 11:30:00|334.05|333.75|335.9|335.75|335.9|335.75|333.55|333.35|979
1646134500000|2022-03-01 11:35:00|335.85|335.7|338.3|338.15|338.6|338.45|335.85|335.65|789
1646134800000|2022-03-01 11:40:00|338.25|338.05|337.05|336.8|339.1|338.85|336.7|336.55|615
1646135100000|2022-03-01 11:45:00|337|336.75|335.55|335.4|337|336.8|335.55|335.35|100
1646135400000|2022-03-01 11:50:00|335.4|335.3|332.65|332.45|335.4|335.4|332.65|332.45|565
1646135700000|2022-03-01 11:55:00|332.55|332.4|331.2|331|332.6|332.4|331.1|330.95|621
1646136000000|2022-03-01 12:00:00|331.35|331.05|332.35|332.1|332.35|332.1|331.35|331.05|169
1646136300000|2022-03-01 12:05:00|332.45|332.2|333.15|332.8|333.2|333|332.4|332.2|129
1646136600000|2022-03-01 12:10:00|333.2|332.7|333.05|332.85|333.2|332.9|332.4|332.2|162
1646136900000|2022-03-01 12:15:00|333.1|332.9|333.65|333.5|333.9|333.7|333.1|332.9|322
1646137200000|2022-03-01 12:20:00|333.7|333.55|333.3|333.15|333.7|333.55|333.15|332.95|95
1646137500000|2022-03-01 12:25:00|333.25|333.1|333.65|333.5|333.7|333.55|333.2|333.05|99
1646137800000|2022-03-01 12:30:00|333.6|333.45|333.25|332.95|333.65|333.5|332.9|332.75|269
1646138100000|2022-03-01 12:35:00|333.2|332.85|332.35|332.05|333.25|332.85|331.9|331.7|356
1646138400000|2022-03-01 12:40:00|332.3|331.9|331|330.8|332.45|331.9|331|330.8|333
1646138700000|2022-03-01 12:45:00|331.05|330.85|331.2|331|331.6|331.4|331|330.85|184
1646139000000|2022-03-01 12:50:00|331.25|331.05|330.75|330.55|331.4|331.2|330.7|330.55|172
1646139300000|2022-03-01 12:55:00|330.85|330.6|331.15|330.9|331.15|330.9|330.45|330.3|100
1646139600000|2022-03-01 13:00:00|331.1|330.8|330.55|330.3|331.15|330.8|330.4|330.2|53
1646139900000|2022-03-01 13:05:00|330.5|330.35|330.7|330.45|330.7|330.5|330.2|329.95|45
1646140200000|2022-03-01 13:10:00|330.75|330.5|330.95|330.75|331.05|330.9|330.75|330.45|17
1646140500000|2022-03-01 13:15:00|331|330.8|331.3|331.1|331.35|331.1|330.95|330.75|7
1646140800000|2022-03-01 13:20:00|331.25|331.05|331.35|331.2|331.4|331.2|331|330.85|4
1646141100000|2022-03-01 13:25:00|331.45|331.25|332.15|331.7|332.15|331.7|331.3|331.1|42
1646141400000|2022-03-01 13:30:00|332.1|331.75|332.6|332.35|332.6|332.35|332|331.75|18
1646141700000|2022-03-01 13:35:00|332.55|332.25|332.15|331.9|332.55|332.25|331.95|331.75|59
1646142000000|2022-03-01 13:40:00|332.2|331.95|332.2|332.05|332.3|332.05|331.9|331.75|84
1646142300000|2022-03-01 13:45:00|332.15|332|331.8|331.6|332.35|332.15|331.8|331.6|107
1646142600000|2022-03-01 13:50:00|331.9|331.65|331.85|331.5|331.9|331.7|331.35|331.2|145
1646142900000|2022-03-01 13:55:00|331.9|331.7|331.9|331.7|332.15|331.9|331.85|331.7|52
1646143200000|2022-03-01 14:00:00|331.85|331.6|331.5|331.3|331.9|331.6|331.3|331.15|40
1646143500000|2022-03-01 14:05:00|331.55|331.4|331.9|331.7|332.05|331.7|331.5|331.4|20
1646143800000|2022-03-01 14:10:00|331.85|331.75|331.7|331.5|331.85|331.75|331.6|331.45|27
1646144100000|2022-03-01 14:15:00|331.65|331.4|331.35|331.2|331.85|331.7|331.35|331.2|19
1646144400000|2022-03-01 14:20:00|331.4|331.25|331.65|331.5|331.8|331.65|331.4|331.25|14
1646144700000|2022-03-01 14:25:00|331.7|331.55|331.45|331.3|331.85|331.7|331.35|331.2|71
1646145000000|2022-03-01 14:30:00|331.4|331.25|331.55|331.1|331.6|331.4|330.7|330.55|421
1646145300000|2022-03-01 14:35:00|331.5|331.15|329.1|328.95|331.9|331.5|329.1|328.95|455
1646145600000|2022-03-01 14:40:00|329.05|328.85|328.9|328.75|329.5|329.35|328.6|328.45|392
1646145900000|2022-03-01 14:45:00|328.95|328.8|328.7|328.45|329.1|328.95|328.3|328.15|183
1646146200000|2022-03-01 14:50:00|328.8|328.6|329.2|328.85|329.25|329.05|328.2|328.05|188
1646146500000|2022-03-01 14:55:00|329.15|328.75|330.25|329.8|330.25|329.8|328.8|328.65|112
1646146800000|2022-03-01 15:00:00|330.35|329.85|329.55|329.25|330.45|330.3|329.3|329.1|71
1646147100000|2022-03-01 15:05:00|329.5|329.15|329.35|329.15|329.75|329.4|329.35|329.1|54
1646147400000|2022-03-01 15:10:00|329.3|329.05|329.2|329|329.4|329.2|328.9|328.65|109
1646147700000|2022-03-01 15:15:00|329.35|329.05|329.3|328.95|329.9|329.7|329.2|328.9|76
1646148000000|2022-03-01 15:20:00|329.25|329|329.3|329.05|329.45|329.25|329.1|328.85|76
1646148300000|2022-03-01 15:25:00|329.25|329|329.4|329.05|329.45|329.25|328.65|328.45|67
1646148600000|2022-03-01 15:30:00|329.5|329.2|330.1|329.9|330.35|329.95|329.35|329.2|121
1646148900000|2022-03-01 15:35:00|330.05|329.8|330.3|330.1|330.5|330.35|329.85|329.65|150
1646149200000|2022-03-01 15:40:00|330.25|330.05|329|328.85|330.25|330.05|329|328.85|95
1646149500000|2022-03-01 15:45:00|328.95|328.75|328.65|328.5|328.95|328.8|328.4|328.2|88
1646149800000|2022-03-01 15:50:00|328.6|328.45|328.6|328.45|329|328.85|328.4|328.25|72
1646150100000|2022-03-01 15:55:00|328.55|328.35|327.65|327.45|328.55|328.35|327.6|327.4|275
1646150400000|2022-03-01 16:00:00|327.7|327.5|327.65|327.45|327.75|327.6|327.2|327.05|124
1646150700000|2022-03-01 16:05:00|327.7|327.5|327.65|327.35|327.9|327.7|327.65|327.3|50
1646151000000|2022-03-01 16:10:00|327.7|327.3|327.45|327.25|327.7|327.45|327.3|327.15|50
1646151300000|2022-03-01 16:15:00|327.4|327.3|327.3|327.15|327.7|327.5|327.3|327.15|91
1646151600000|2022-03-01 16:20:00|327.25|327.1|327.45|327.25|327.7|327.45|327.25|327.1|63
1646151900000|2022-03-01 16:25:00|327.4|327.2|326.7|326.55|327.4|327.2|326.5|326.35|163
1646152200000|2022-03-01 16:30:00|326.8|326.6|326.2|326|326.8|326.6|326|325.85|153
1646152500000|2022-03-01 16:35:00|326.1|326.05|325.95|325.75|326.25|326.05|325.85|325.7|60
1646152800000|2022-03-01 16:40:00|325.9|325.8|325.3|325.15|325.95|325.8|325.2|325.05|144
1646153100000|2022-03-01 16:45:00|325.25|325.1|325.05|324.85|325.3|325.1|324.45|324.25|91
1646153400000|2022-03-01 16:50:00|325.15|324.9|325.2|325|325.2|325.05|325|324.8|44
1646153700000|2022-03-01 16:55:00|325.15|324.95|324.7|324.5|325.15|325.05|324.6|324.45|42
1646154000000|2022-03-01 17:00:00|324.65|324.55|324.6|324.4|324.8|324.6|324.5|324.3|61
1646154300000|2022-03-01 17:05:00|324.65|324.55|324.3|324.15|324.95|324.75|324.3|324.15|44
1646154600000|2022-03-01 17:10:00|324.35|324.2|324.95|324.6|324.95|324.6|324.3|324.1|53
1646154900000|2022-03-01 17:15:00|324.9|324.65|325.75|325.6|325.75|325.6|324.8|324.65|45
1646155200000|2022-03-01 17:20:00|325.8|325.65|325.65|325.4|325.95|325.8|325.6|325.35|31
1646155500000|2022-03-01 17:25:00|325.7|325.35|325.7|325.4|325.85|325.6|325.5|325.25|5
1646155800000|2022-03-01 17:30:00|325.65|325.35|325.6|325.35|325.8|325.5|325.45|325.1|11
1646156100000|2022-03-01 17:35:00|325.55|325.4|325.45|325.2|325.55|325.4|325.35|325.1|8
1646156400000|2022-03-01 17:40:00|325.55|325.3|326.05|325.85|326.05|325.85|325.5|325.25|25
1646156700000|2022-03-01 17:45:00|326|325.9|326.25|325.95|326.25|326|325.8|325.55|16
1646157000000|2022-03-01 17:50:00|326.1|326|325.8|325.6|326.2|326|325.75|325.55|12
1646157300000|2022-03-01 17:55:00|325.85|325.55|325.35|325.2|325.85|325.55|325.3|325.15|50
1646157600000|2022-03-01 18:00:00|325.3|325.1|325.45|325.2|325.75|325.4|325.2|325|61
1646157900000|2022-03-01 18:05:00|325.4|325.15|325.1|324.9|325.45|325.3|324.75|324.6|32
1646158200000|2022-03-01 18:10:00|325.05|324.85|324.6|324.45|325.05|324.95|324.5|324.25|29
1646158500000|2022-03-01 18:15:00|324.65|324.5|324.4|324.15|324.8|324.55|324.4|324.15|30
1646158800000|2022-03-01 18:20:00|324.45|324.2|324.6|324.15|324.6|324.45|324.45|324.15|7
1646159100000|2022-03-01 18:25:00|324.45|324.1|323.95|323.75|324.45|324.2|323.9|323.7|56
1646159400000|2022-03-01 18:30:00|323.9|323.85|324.25|324|324.5|324.2|323.9|323.85|17
1646159700000|2022-03-01 18:35:00|324.2|323.95|324.6|324.4|324.7|324.5|324.15|323.9|11
1646160000000|2022-03-01 18:40:00|324.65|324.35|324.1|323.9|324.7|324.5|324|323.85|32
1646160300000|2022-03-01 18:45:00|324.05|323.85|323.85|323.65|324.35|324|323.85|323.65|7
1646160600000|2022-03-01 18:50:00|323.8|323.7|324|323.85|324.05|323.9|323.75|323.6|30
1646160900000|2022-03-01 18:55:00|324.05|323.75|323.9|323.7|324.15|323.95|323.85|323.65|16
1646161200000|2022-03-01 19:00:00|323.95|323.65|324.05|323.75|324.05|323.85|323.7|323.55|36
1646161500000|2022-03-01 19:05:00|324|323.7|323.8|323.55|324.05|323.75|323.7|323.45|17
1646161800000|2022-03-01 19:10:00|323.75|323.5|323.65|323.45|323.8|323.55|323.45|323.3|32
1646162100000|2022-03-01 19:15:00|323.7|323.5|324|323.75|324.05|323.85|323.7|323.3|9
1646162400000|2022-03-01 19:20:00|324.1|323.7|324.8|324.4|324.8|324.4|324|323.65|18
1646162700000|2022-03-01 19:25:00|324.55|324.35|324.4|324.15|324.55|324.35|324.2|323.95|15
1646163000000|2022-03-01 19:30:00|324.35|324.2|324.5|324.2|324.55|324.3|324.3|324.1|4
1646163300000|2022-03-01 19:35:00|324.45|324.25|324.75|324.4|324.9|324.5|324.45|324.25|7
1646163600000|2022-03-01 19:40:00|324.7|324.45|324.8|324.6|324.95|324.75|324.7|324.45|14
1646163900000|2022-03-01 19:45:00|324.85|324.55|324.8|324.55|324.85|324.6|324.8|324.45|22
1646164200000|2022-03-01 19:50:00||324.45||324.3||324.45||324.2|6
1646164500000|2022-03-01 19:55:00|324.4|324.35|324.3|324.05|324.4|324.4|324.3|324.05|12
1646164800000|2022-03-01 20:00:00|324.25|324.1|324.95|324.4|324.95|324.4|324.2|324|21
1646165100000|2022-03-01 20:05:00|324.9|324.6|325.2|324.95|325.5|325.2|324.9|324.6|10
1646165400000|2022-03-01 20:10:00|325.25|325|324.85|324.6|325.3|325|324.8|324.55|14
1646165700000|2022-03-01 20:15:00|324.8|324.55|324.5|324.3|324.8|324.6|324.35|324.15|13
1646166000000|2022-03-01 20:20:00|324.55|324.35|324.4|324.2|324.55|324.35|324.25|324.1|11
1646166300000|2022-03-01 20:25:00|324.35|324.15|324.2|323.95|324.55|324.4|324.2|323.95|23
1646166600000|2022-03-01 20:30:00|323.95|323.9|324.2|324|324.2|324.05|323.95|323.7|35
1646166900000|2022-03-01 20:35:00|324.15|323.9|324|323.85|324.2|324|324|323.85|28
1646167200000|2022-03-01 20:40:00|324.05|323.75|323.8|323.55|324.05|323.75|323.65|323.45|27
1646167500000|2022-03-01 20:45:00|323.75|323.65|323.6|323.35|323.75|323.65|323.5|323.35|64
1646167800000|2022-03-01 20:50:00|323.55|323.3|323.8|323.55|323.95|323.65|323.4|323.25|52
1646168100000|2022-03-01 20:55:00|323.9|323.65|324.5|324.35|324.8|324.4|323.75|323.65|31
1646168400000|2022-03-01 21:00:00|324.6|324.4|324.7|323.95|324.75|324.55|324.3|323.95|16
1646168700000|2022-03-01 21:05:00|324.85|324.55|324.8|324.6|324.85|324.65|324.3|324.55|1
1646169000000|2022-03-01 21:10:00|324.75|324.35|325|324.4|325.1|324.6|324.65|324.15|6
1646169300000|2022-03-01 21:15:00|325.1|324.5|325|324.4|325.1|324.5|324.9|324.3|0
1646169600000|2022-03-01 21:20:00|324.9|324.3|324.9|324.3|325.1|324.5|324.8|324.2|0
1646169900000|2022-03-01 21:25:00|325|324.4|325|324.4|325.1|324.5|324.9|324.3|0
1646170200000|2022-03-01 21:30:00|324.9|324.3|324.9|324.3|325.1|324.5|324.9|324.3|0
1646170500000|2022-03-01 21:35:00|324.8|324.2|324.9|324.3|325.1|324.5|324.8|324.2|0
1646170800000|2022-03-01 21:40:00|324.8|324.2|324.8|324.2|324.9|324.3|324.7|324.1|0
1646171100000|2022-03-01 21:45:00|324.7|324.1|324.8|324.2|324.9|324.3|324.7|324.1|0
1646171400000|2022-03-01 21:50:00|324.9|324.3|325.2|324.6|325.3|324.7|324.8|324.2|0
1646171700000|2022-03-01 21:55:00|325.1|324.5|325.2|324.6|325.3|324.7|325.1|324.5|0
1646172000000|2022-03-01 22:00:00|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|0
1646172300000|2022-03-01 22:05:00|325.1|324.5|325.1|324.5|325.2|324.6|325.1|324.5|0
1646172600000|2022-03-01 22:10:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1646173800000|2022-03-01 22:30:00|325|324.4|325|324.4|325|324.4|325|324.4|0
1646174100000|2022-03-01 22:35:00|325.1|324.5|325.1|324.5|325.1|324.5|325|324.4|0
1646174700000|2022-03-01 22:45:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1646175000000|2022-03-01 22:50:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646175300000|2022-03-01 22:55:00|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646175600000|2022-03-01 23:00:00|325.2|324.6|325.1|324.5|325.3|324.7|325|324.4|0
1646175900000|2022-03-01 23:05:00|325.2|324.6|325.2|324.6|325.3|324.7|325.1|324.5|0
1646176200000|2022-03-01 23:10:00|325.3|324.7|325.3|324.7|325.3|324.7|325.1|324.5|0
1646176500000|2022-03-01 23:15:00|325.2|324.6|325.2|324.6|325.3|324.7|325.2|324.6|0
1646176800000|2022-03-01 23:20:00|325.3|324.7|325.2|324.6|325.4|324.8|325.2|324.6|0
1646177100000|2022-03-01 23:25:00|325.3|324.7|325.2|324.6|325.3|324.7|325.1|324.5|0
1646177400000|2022-03-01 23:30:00|325.3|324.7|325.7|325.1|325.7|325.1|325.2|324.6|0
1646177700000|2022-03-01 23:35:00|325.8|325.2|325.6|325|325.9|325.3|325.6|325|0
1646178000000|2022-03-01 23:40:00|325.5|324.9|325.7|325.1|325.7|325.1|325.5|324.9|0
1646178300000|2022-03-01 23:45:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1646178600000|2022-03-01 23:50:00|325.9|325.3|325.8|325.2|325.9|325.3|325.7|325.1|0
1646178900000|2022-03-01 23:55:00|325.9|325.3|326.1|325.5|326.1|325.5|325.9|325.3|0
1646179200000|2022-03-02 00:00:00|326|325.4|326|325.4|326.1|325.5|325.9|325.3|0
1646179500000|2022-03-02 00:05:00|326.1|325.5|326.2|325.6|326.3|325.7|326.1|325.5|0
1646179800000|2022-03-02 00:10:00|326.1|325.5|326.2|325.6|326.2|325.6|326.1|325.5|0
1646180100000|2022-03-02 00:15:00|326.3|325.7|326.6|326|326.7|326.1|326.2|325.6|0
1646180400000|2022-03-02 00:20:00|326.5|325.9|326.6|326|326.6|326|326.5|325.9|0
1646180700000|2022-03-02 00:25:00|326.7|326.1|326.6|326|326.7|326.1|326.6|326|0
1646181000000|2022-03-02 00:30:00|326.95|326.4|325.55|325.35|326.95|326.5|325.4|325.2|747
1646181300000|2022-03-02 00:35:00|325.5|325.45|324.4|324.2|325.65|325.45|324.15|323.95|677
1646181600000|2022-03-02 00:40:00|324.45|324.25|324|323.85|324.85|324.7|324|323.8|497
1646181900000|2022-03-02 00:45:00|324.05|323.9|324.15|323.95|324.7|324.55|323.95|323.8|601
1646182200000|2022-03-02 00:50:00|324.25|324.1|324.85|324.65|325.05|324.9|324.25|324.05|497
1646182500000|2022-03-02 00:55:00|324.8|324.6|324.3|324.15|324.9|324.75|324.15|324|419
1646182800000|2022-03-02 01:00:00|324.25|324.1|324.2|324.05|325.15|325|323.7|323.55|1559
1646183100000|2022-03-02 01:05:00|324.15|324|324.05|323.9|324.6|324.45|323.6|323.45|758
1646183400000|2022-03-02 01:10:00|324.1|323.85|324.65|324.45|324.7|324.55|323.95|323.75|167
1646183700000|2022-03-02 01:15:00|325|324.75|324.85|324.7|325.1|324.95|324.7|324.55|429
1646184000000|2022-03-02 01:20:00|324.95|324.75|325|324.85|325.05|324.9|324.55|324.4|390
1646184300000|2022-03-02 01:25:00|325.05|324.9|325.15|324.95|325.35|325.2|325|324.85|429
1646184600000|2022-03-02 01:30:00|325.1|324.9|326.45|326.3|326.45|326.3|325.1|324.9|885
1646184900000|2022-03-02 01:35:00|326.4|326.25|326.6|326.45|326.85|326.7|326.35|326.2|569
1646185200000|2022-03-02 01:40:00|326.55|326.4|325.85|325.65|326.65|326.5|325.85|325.65|316
1646185500000|2022-03-02 01:45:00|325.8|325.7|325.7|325.5|325.8|325.7|325.6|325.45|130
1646185800000|2022-03-02 01:50:00|325.65|325.45|325.35|325.2|325.7|325.55|325.35|325.2|110
1646186100000|2022-03-02 01:55:00|325.4|325.25|325.6|325.45|325.65|325.45|325.3|325.15|152
1646186400000|2022-03-02 02:00:00|325.55|325.4|325.65|325.5|325.95|325.75|325.45|325.25|302
1646186700000|2022-03-02 02:05:00|325.6|325.45|325.55|325.4|325.6|325.45|325.2|325.05|129
1646187000000|2022-03-02 02:10:00|325.6|325.45|325.6|325.45|325.9|325.75|325.5|325.35|186
1646187300000|2022-03-02 02:15:00|325.55|325.4|325.05|324.85|325.6|325.4|324.8|324.65|172
1646187600000|2022-03-02 02:20:00|325|324.9|325|324.85|325.35|325.15|325|324.8|203
1646187900000|2022-03-02 02:25:00|325.05|324.9|324.25|324.1|325.05|324.9|324.25|324.05|490
1646188200000|2022-03-02 02:30:00|324.2|324.05|324|323.85|324.35|324.15|323.8|323.65|645
1646188500000|2022-03-02 02:35:00|324.05|323.9|323.45|323.3|324.1|323.95|323.45|323.25|717
1646188800000|2022-03-02 02:40:00|323.4|323.25|322.9|322.75|323.5|323.35|322.75|322.6|862
1646189100000|2022-03-02 02:45:00|322.85|322.7|322.95|322.8|323.1|322.95|322.7|322.55|430
1646189400000|2022-03-02 02:50:00|323|322.75|323.65|323.5|323.65|323.5|323|322.75|176
1646189700000|2022-03-02 02:55:00|323.6|323.45|324.05|323.85|324.05|323.9|323.6|323.45|109
1646190000000|2022-03-02 03:00:00|324|323.8|324.05|323.9|324.35|324.2|323.9|323.75|212
1646190300000|2022-03-02 03:05:00|324|323.85|323.95|323.75|324.2|324|323.9|323.75|145
1646190600000|2022-03-02 03:10:00|323.9|323.7|323.95|323.8|324|323.85|323.75|323.6|135
1646190900000|2022-03-02 03:15:00|323.9|323.75|323.75|323.6|323.95|323.8|323.65|323.5|162
1646191200000|2022-03-02 03:20:00|323.7|323.55|323.6|323.45|323.75|323.6|323.55|323.4|142
1646191500000|2022-03-02 03:25:00|323.65|323.5|323.4|323.25|323.65|323.5|323.4|323.2|165
1646191800000|2022-03-02 03:30:00|323.35|323.2|323.5|323.35|323.5|323.35|323.2|323.05|216
1646192100000|2022-03-02 03:35:00|323.55|323.4|323.4|323.25|323.65|323.5|323.2|323.05|202
1646192400000|2022-03-02 03:40:00|323.45|323.3|323.25|323.1|323.45|323.3|323.2|323.05|216
1646192700000|2022-03-02 03:45:00|323.3|323.15|323.45|323.3|323.5|323.35|323.2|323.05|179
1646193000000|2022-03-02 03:50:00|323.5|323.35|323.55|323.4|323.6|323.4|323.35|323.2|165
1646193300000|2022-03-02 03:55:00|323.6|323.45|323.65|323.45|323.9|323.75|323.6|323.45|140
1646193600000|2022-03-02 04:00:00|323.6|323.5|323.6|323.45|323.7|323.5|323.5|323.35|133
1646193900000|2022-03-02 04:05:00|323.65|323.4|323.55|323.4|323.65|323.45|323.5|323.35|169
1646194200000|2022-03-02 04:10:00|323.6|323.45|323.7|323.55|323.7|323.55|323.55|323.35|195
1646194500000|2022-03-02 04:15:00|323.75|323.6|323.45|323.25|323.8|323.65|323.4|323.25|159
1646194800000|2022-03-02 04:20:00|323.4|323.3|323.15|323|323.5|323.3|323.1|322.95|232
1646195100000|2022-03-02 04:25:00|323.2|323.05|323.1|322.95|323.2|323.05|323.05|322.9|220
1646195400000|2022-03-02 04:30:00|323.15|323|323.15|322.95|323.25|323.1|323.05|322.85|219
1646195700000|2022-03-02 04:35:00|323.1|322.9|323|322.85|323.2|323.05|323|322.8|236
1646196000000|2022-03-02 04:40:00|322.95|322.8|323.25|323.05|323.25|323.1|322.95|322.75|281
1646196300000|2022-03-02 04:45:00|323.2|323.1|323.5|323.35|323.5|323.35|323.2|323.05|172
1646196600000|2022-03-02 04:50:00|323.55|323.4|323.5|323.35|323.6|323.45|323.45|323.25|226
1646196900000|2022-03-02 04:55:00|323.55|323.4|323.7|323.5|323.7|323.55|323.5|323.35|166
1646197200000|2022-03-02 05:00:00|323.8|323.6|323.55|323.4|324.2|324|323.55|323.4|386
1646197500000|2022-03-02 05:05:00|323.5|323.35|323.25|323.1|323.5|323.4|323.25|323.1|145
1646197800000|2022-03-02 05:10:00|323.3|323.15|323.4|323.25|323.7|323.55|323.25|323.15|239
1646198100000|2022-03-02 05:15:00|323.35|323.2|323.55|323.4|323.65|323.5|323.35|323.2|227
1646198400000|2022-03-02 05:20:00|323.5|323.35|323.45|323.3|323.5|323.35|323.35|323.2|259
1646198700000|2022-03-02 05:25:00|323.4|323.25|323.35|323.2|323.5|323.3|323.35|323.2|188
1646199000000|2022-03-02 05:30:00|323.45|323.3|323.3|323.15|323.6|323.45|323.25|323.1|269
1646199300000|2022-03-02 05:35:00|323.35|323.2|323.25|323.1|323.4|323.25|323.15|323|298
1646199600000|2022-03-02 05:40:00|323.3|323.15|323.15|323|323.3|323.15|323.15|323|196
1646199900000|2022-03-02 05:45:00|323.2|323.05|323.3|323.15|323.4|323.25|323.2|323|252
1646200200000|2022-03-02 05:50:00|323.35|323.2|323.8|323.65|323.85|323.65|323.35|323.15|252
1646200500000|2022-03-02 05:55:00|323.75|323.6|323.95|323.8|324.05|323.85|323.7|323.55|254
1646200800000|2022-03-02 06:00:00|324.05|323.9|324.05|323.9|324.2|324.05|323.9|323.75|240
1646201100000|2022-03-02 06:05:00|324|323.85|323.95|323.8|324|323.85|323.75|323.6|251
1646201400000|2022-03-02 06:10:00|324|323.85|323.8|323.65|324.1|323.95|323.8|323.65|275
1646201700000|2022-03-02 06:15:00|323.85|323.7|324.05|323.9|324.1|323.9|323.85|323.65|254
1646202000000|2022-03-02 06:20:00|324|323.85|323.75|323.6|324|323.9|323.75|323.6|196
1646202300000|2022-03-02 06:25:00|323.8|323.65|323.8|323.65|323.9|323.7|323.75|323.6|179
1646202600000|2022-03-02 06:30:00|323.85|323.7|323.95|323.8|324|323.8|323.8|323.65|191
1646202900000|2022-03-02 06:35:00|323.9|323.75|324|323.85|324.1|323.95|323.75|323.6|300
1646203200000|2022-03-02 06:40:00|324.05|323.9|323.85|323.7|324.05|323.9|323.75|323.6|202
1646203500000|2022-03-02 06:45:00|323.8|323.65|323.45|323.3|323.8|323.7|323.45|323.3|256
1646203800000|2022-03-02 06:50:00|323.5|323.35|323.15|323|323.5|323.35|323.15|323|275
1646204100000|2022-03-02 06:55:00|323.1|322.95|323.15|323|323.15|323|323|322.8|188
1646204400000|2022-03-02 07:00:00|323.1|322.95|322.5|322.35|323.2|323.05|322.5|322.35|417
1646204700000|2022-03-02 07:05:00|322.45|322.3|321.7|321.55|322.45|322.3|321.65|321.5|719
1646205000000|2022-03-02 07:10:00|321.65|321.5|322|321.85|322.1|321.9|321.6|321.45|240
1646205300000|2022-03-02 07:15:00|321.95|321.8|321.7|321.55|322|321.8|321.55|321.4|230
1646205600000|2022-03-02 07:20:00|321.75|321.5|321.35|321.2|321.75|321.6|321.3|321.15|265
1646205900000|2022-03-02 07:25:00|321.4|321.25|321.8|321.65|321.9|321.7|321.4|321.25|153
1646206200000|2022-03-02 07:30:00|321.85|321.7|322.1|321.9|322.15|321.95|321.55|321.4|245
1646206500000|2022-03-02 07:35:00|322.05|321.85|321.9|321.75|322.05|321.85|321.7|321.55|203
1646206800000|2022-03-02 07:40:00|321.95|321.8|321.75|321.6|321.95|321.8|321.6|321.45|190
1646207100000|2022-03-02 07:45:00|321.85|321.7|321.8|321.6|321.85|321.7|321.6|321.4|285
1646207400000|2022-03-02 07:50:00|321.75|321.65|321.85|321.65|321.9|321.75|321.35|321.2|309
1646207700000|2022-03-02 07:55:00|321.9|321.7|321.95|321.8|321.95|321.8|321.75|321.6|123
1646208000000|2022-03-02 08:00:00|322|321.85|322.1|321.95|322.8|322.65|322|321.85|472
1646208300000|2022-03-02 08:05:00|322.15|322|321.7|321.55|322.15|322|321.65|321.45|203
1646208600000|2022-03-02 08:10:00|321.75|321.6|322.1|321.95|322.35|322.2|321.75|321.55|311
1646208900000|2022-03-02 08:15:00|322.2|322|322.65|322.45|322.75|322.6|322.2|322|190
1646209200000|2022-03-02 08:20:00|322.55|322.4|322.9|322.75|323.25|323.1|322.5|322.3|370
1646209500000|2022-03-02 08:25:00|322.95|322.7|322.65|322.45|323.05|322.9|322.65|322.45|191
1646209800000|2022-03-02 08:30:00|322.6|322.5|322.6|322.45|322.85|322.7|322.6|322.4|231
1646210100000|2022-03-02 08:35:00|322.65|322.4|322.3|322.15|322.9|322.7|322.2|322.05|264
1646210400000|2022-03-02 08:40:00|322.35|322.1|322.05|321.85|322.35|322.2|322|321.85|259
1646210700000|2022-03-02 08:45:00|322|321.9|322|321.85|322.25|322.05|321.9|321.75|293
1646211000000|2022-03-02 08:50:00|322.05|321.9|321.65|321.5|322.1|321.95|321.65|321.45|407
1646211300000|2022-03-02 08:55:00|321.7|321.55|321.55|321.4|321.95|321.75|321.45|321.3|848
1646211600000|2022-03-02 09:00:00|321.5|321.35|321.15|321|322|321.8|321.1|320.95|1015
1646211900000|2022-03-02 09:05:00|321.2|321.05|321.85|321.65|322.2|322.05|321.05|320.9|540
1646212200000|2022-03-02 09:10:00|321.95|321.7|322.45|322.25|322.45|322.3|321.85|321.7|216
1646212500000|2022-03-02 09:15:00|322.4|322.3|322.25|322.05|322.45|322.3|322.15|322|225
1646212800000|2022-03-02 09:20:00|322.4|321.8|321.9|321.3|322.4|321.8|321.8|321.2|0
1646213100000|2022-03-02 09:25:00|321.8|321.2|322.3|321.7|322.3|321.7|321.8|321.2|17
1646213400000|2022-03-02 09:30:00|322.2|321.6|322.8|322.2|323.5|322.9|322|321.4|0
1646213700000|2022-03-02 09:35:00|322.7|322.1|323.1|322.5|323.2|322.6|322.5|321.9|0
1646214000000|2022-03-02 09:40:00|323.2|322.6|323.3|322.7|323.4|322.8|323.1|322.5|0
1646214300000|2022-03-02 09:45:00|323.4|322.8|323.9|323.3|324|323.4|323.2|322.6|0
1646214600000|2022-03-02 09:50:00|323.05|322.75|323.25|323.05|323.25|323.05|323|322.75|28
1646214900000|2022-03-02 09:55:00|323.2|323|323.15|323|323.25|323.05|323.05|322.85|29
1646215200000|2022-03-02 10:00:00|323.2|323.05|322.9|322.75|323.25|323.1|322.9|322.75|73
1646215500000|2022-03-02 10:05:00|322.95|322.8|323.15|323|323.15|323|322.95|322.75|41
1646215800000|2022-03-02 10:10:00|323.2|323.05|323.2|323|323.25|323.1|323|322.85|57
1646216100000|2022-03-02 10:15:00|323.25|323.05|323.55|323.35|323.65|323.45|323.2|323|78
1646216400000|2022-03-02 10:20:00|323.5|323.3|323.6|323.45|323.65|323.45|323.4|323.2|31
1646216700000|2022-03-02 10:25:00|323.65|323.4|323.2|323|323.65|323.45|322.95|322.8|121
1646217000000|2022-03-02 10:30:00|323.15|323.05|323.3|323.1|323.35|323.2|323.15|323.05|24
1646217300000|2022-03-02 10:35:00|323.35|323.15|323.4|323.2|323.4|323.25|323.2|323|8
1646217600000|2022-03-02 10:40:00|323.45|323.25|323.6|323.4|323.65|323.45|323.4|323.2|26
1646217900000|2022-03-02 10:45:00|323.55|323.35|323.35|323.2|323.6|323.4|323.3|323.1|26
1646218200000|2022-03-02 10:50:00|323.4|323.15|323.3|323.1|323.4|323.15|323.2|323|27
1646218500000|2022-03-02 10:55:00|323.25|323.15|323.35|323.2|323.45|323.25|323.2|323.05|60
1646218800000|2022-03-02 11:00:00|323.3|323.15|323.35|323.2|323.55|323.35|323.3|323.1|73
1646219100000|2022-03-02 11:05:00|323.4|323.25|323.55|323.35|323.55|323.35|323.2|323|51
1646219400000|2022-03-02 11:10:00|323.5|323.3|323.6|323.45|323.65|323.45|323.5|323.3|61
1646219700000|2022-03-02 11:15:00|323.65|323.4|323.5|323.35|323.65|323.4|323.45|323.25|55
1646220000000|2022-03-02 11:20:00|323.45|323.3|323.5|323.35|323.55|323.35|323.45|323.25|45
1646220300000|2022-03-02 11:25:00|323.45|323.3|323.55|323.4|323.75|323.55|323.45|323.3|123
1646220600000|2022-03-02 11:30:00|323.6|323.45|323.85|323.7|323.9|323.75|323.55|323.4|69
1646220900000|2022-03-02 11:35:00|323.9|323.75|323.95|323.8|324|323.85|323.8|323.65|51
1646221200000|2022-03-02 11:40:00|323.9|323.75|323.9|323.7|324|323.85|323.75|323.6|62
1646221500000|2022-03-02 11:45:00|323.85|323.75|323.9|323.75|324|323.85|323.85|323.7|23
1646221800000|2022-03-02 11:50:00|324|323.8|323.95|323.8|324|323.85|323.85|323.7|35
1646222100000|2022-03-02 11:55:00|324|323.75|324.05|323.9|324.1|323.95|324|323.75|42
1646222400000|2022-03-02 12:00:00|324.1|323.95|324.1|323.95|324.15|324|323.95|323.75|37
1646222700000|2022-03-02 12:05:00|324.15|324|324|323.85|324.2|324.05|324|323.85|57
1646223000000|2022-03-02 12:10:00|324.05|323.9|324.1|323.95|324.1|323.95|323.95|323.8|31
1646223300000|2022-03-02 12:15:00|324.15|324|324.15|323.95|324.2|324.05|324.1|323.9|34
1646223600000|2022-03-02 12:20:00|324.1|323.9|324.15|324|324.15|324|323.85|323.7|29
1646223900000|2022-03-02 12:25:00|324.1|323.95|324.05|323.9|324.1|323.95|324|323.85|132
1646224200000|2022-03-02 12:30:00|324|323.85|323.5|323.3|324.05|323.9|323.4|323.2|88
1646224500000|2022-03-02 12:35:00|323.6|323.35|323.9|323.7|323.9|323.7|323.5|323.3|14
1646224800000|2022-03-02 12:40:00|323.85|323.75|323.75|323.6|324|323.85|323.75|323.6|33
1646225100000|2022-03-02 12:45:00|323.8|323.65|323.85|323.7|323.85|323.7|323.75|323.55|29
1646225400000|2022-03-02 12:50:00|323.9|323.75|324.15|323.95|324.2|324.05|323.9|323.75|44
1646225700000|2022-03-02 12:55:00|324.1|324|324.1|323.9|324.2|324|324|323.85|38
1646226000000|2022-03-02 13:00:00|324.05|323.95|323.9|323.75|324.15|324|323.85|323.7|42
1646226300000|2022-03-02 13:05:00|323.95|323.8|323.95|323.8|324|323.85|323.85|323.65|130
1646226600000|2022-03-02 13:10:00|323.9|323.75|323.95|323.65|323.95|323.8|323.8|323.6|32
1646226900000|2022-03-02 13:15:00|323.9|323.55|323.6|323.45|323.9|323.55|323.55|323.4|42
1646227200000|2022-03-02 13:20:00|323.65|323.5|323.8|323.55|323.8|323.65|323.6|323.4|24
1646227500000|2022-03-02 13:25:00|323.85||324||324||323.85||20
1646227800000|2022-03-02 13:30:00|323.95|323.65|323.75|323.5|324.1|323.9|323.75|323.5|64
1646228100000|2022-03-02 13:35:00|323.7|323.55|323.85|323.65|323.9|323.75|323.6|323.45|73
1646228400000|2022-03-02 13:40:00|323.8|323.6|323.75|323.55|323.95|323.75|323.75|323.55|54
1646228700000|2022-03-02 13:45:00|323.8|323.6|323.85|323.65|323.9|323.7|323.75|323.4|13
1646229000000|2022-03-02 13:50:00|323.9|323.7|323.85|323.7|324.05|323.9|323.85|323.7|52
1646229300000|2022-03-02 13:55:00|323.9|323.6|323.85|323.7|323.95|323.75|323.75|323.55|19
1646229600000|2022-03-02 14:00:00|323.8|323.65|323.6|323.4|323.8|323.65|323.5|323.3|47
1646229900000|2022-03-02 14:05:00|323.55|323.45|323.5|323.3|323.65|323.45|323.4|323.25|28
1646230200000|2022-03-02 14:10:00|323.45|323.35|323.3|323.15|323.5|323.35|323.25|323.1|4
1646230500000|2022-03-02 14:15:00|323.25|323.1|323.8|323.6|324.05|323.85|323.15|323|95
1646230800000|2022-03-02 14:20:00|323.75|323.65|323.9|323.7|323.9|323.75|323.65|323.45|16
1646231100000|2022-03-02 14:25:00|323.85|323.65|323.95|323.7|324.05|323.85|323.85|323.65|37
1646231400000|2022-03-02 14:30:00|323.8|323.75|323.3|323.15|323.8|323.75|323.25|323.05|155
1646231700000|2022-03-02 14:35:00|323.35|323.2|322.7|322.55|323.4|323.2|322.65|322.45|207
1646232000000|2022-03-02 14:40:00|322.75|322.5|323.1|322.95|323.2|323|322.65|322.5|96
1646232300000|2022-03-02 14:45:00|323.05|322.9|323.2|323|323.4|323.25|322.7|322.5|192
1646232600000|2022-03-02 14:50:00|323.15|323.05|322.95|322.75|323.35|323.15|322.65|322.45|214
1646232900000|2022-03-02 14:55:00|323.05|322.8|322.7|322.55|323.1|322.85|322.6|322.4|170
1646233200000|2022-03-02 15:00:00|322.65|322.5|322.8|322.35|322.85|322.65|322.45|322.25|329
1646233500000|2022-03-02 15:05:00|322.75|322.55|321.75|321.55|322.95|322.55|321.7|321.45|115
1646233800000|2022-03-02 15:10:00|321.8|321.6|321.35|321.2|322|321.8|321.35|321.2|134
1646234100000|2022-03-02 15:15:00|321.4|321.15|321.25|321.1|321.6|321.4|321.25|321.05|86
1646234400000|2022-03-02 15:20:00|321.3|321.05|320.7|320.5|321.55|321.3|320.6|320.45|132
1646234700000|2022-03-02 15:25:00|320.8|320.55|321.35|321.05|321.6|321.4|320.25|320.1|157
1646235000000|2022-03-02 15:30:00|321.3|321|320.95|320.65|321.6|321.35|320.55|320.35|108
1646235300000|2022-03-02 15:35:00|321|320.7|320.65|320.45|321.15|320.95|320.5|320.35|92
1646235600000|2022-03-02 15:40:00|320.7|320.5|320.95|320.75|320.95|320.75|320.6|320.4|52
1646235900000|2022-03-02 15:45:00|321|320.8|321.25|321|321.25|321.1|320.7|320.5|94
1646236200000|2022-03-02 15:50:00|321.2|321.05|320.45|320.25|321.4|321.2|320.45|320.25|52
1646236500000|2022-03-02 15:55:00|320.55|320.3|320.65|320.45|320.9|320.7|320.45|320.2|78
1646236800000|2022-03-02 16:00:00|320.7|320.5|321.65|321.45|321.7|321.5|320.25|320.05|110
1646237100000|2022-03-02 16:05:00|321.8|321.5|321.85|321.6|322.1|321.85|321.2|321.05|147
1646237400000|2022-03-02 16:10:00|321.75|321.65|321.55|321.35|321.75|321.65|321.45|321.25|104
1646237700000|2022-03-02 16:15:00|321.5|321.4|321.6|321.45|321.95|321.75|321.5|321.3|102
1646238000000|2022-03-02 16:20:00|321.65|321.5|321.3|321.15|321.75|321.55|321.2|320.95|124
1646238300000|2022-03-02 16:25:00|321.45|321.05|321|320.85|321.45|321.1|321|320.8|169
1646238600000|2022-03-02 16:30:00|321.15|320.9|321.6|321.4|321.85|321.55|321.15|320.9|113
1646238900000|2022-03-02 16:35:00|321.55|321.35|321.1|320.8|321.55|321.35|320.95|320.7|77
1646239200000|2022-03-02 16:40:00|321.05|320.7|320.4|320.2|321.05|320.7|320.4|320.2|36
1646239500000|2022-03-02 16:45:00|320.55|320.25|320.4|320.2|320.95|320.5|320.4|320.2|44
1646239800000|2022-03-02 16:50:00|320.5|320.3|320.1|319.85|320.5|320.3|320.1|319.85|142
1646240100000|2022-03-02 16:55:00|320.2|319.95|320.5|320.1|320.5|320.1|320.2|319.95|11
1646240400000|2022-03-02 17:00:00|320.45|320.2|320.2|319.95|320.55|320.25|320.2|319.95|23
1646240700000|2022-03-02 17:05:00|320.1|319.9|320.1|319.9|320.15|319.9|319.85|319.7|30
1646241000000|2022-03-02 17:10:00|320.15|319.95|320.5|320.2|320.5|320.25|320.15|319.95|49
1646241300000|2022-03-02 17:15:00|320.45|320.25|320.55|320.2|320.55|320.25|320.45|320.2|15
1646241600000|2022-03-02 17:20:00|320.5|320.05|321|320.15|321.05|320.15|320.5|320.05|103
1646241900000|2022-03-02 17:25:00|320.25|320.1|320.5|320.1|320.55|320.1|320.25|320.1|49
1646242200000|2022-03-02 17:30:00|320.45|320.15|320.4|320.15|320.55|320.15|320.3|320.15|23
1646242500000|2022-03-02 17:35:00|320.35|320.1|320.3|320.05|320.4|320.1|320.25|320.05|13
1646242800000|2022-03-02 17:40:00|320.25|320|320.3|320|320.35|320|320.2|320|16
1646243100000|2022-03-02 17:45:00|320.25|320.1|320.3|320|320.4|320.1|320.1|319.95|22
1646243400000|2022-03-02 17:50:00|320.25|319.95|320.05|319.75|320.25|319.95|319.95|319.75|16
1646243700000|2022-03-02 17:55:00|320|319.85|320.2|319.85|320.2|319.85|319.95|319.85|19
1646244000000|2022-03-02 18:00:00|320.35|319.9|320.55|320.25|320.55|320.25|320.2|319.9|22
1646244300000|2022-03-02 18:05:00|320.6|320.3|320.9|320.3|320.9|320.3|320.6|320.3|14
1646244600000|2022-03-02 18:10:00|320.85|320.35|320.85|320.35|320.85|320.35|320.85|320.35|7
1646244900000|2022-03-02 18:15:00|320.9|320.45|321.1|320.6|321.2|320.6|320.85|320.45|47
1646245200000|2022-03-02 18:20:00|321.2||321.2||321.25||321.2||18
1646245500000|2022-03-02 18:25:00|321.15|320.55|321.2|320.55|321.2|320.55|321.15|320.55|19
1646245800000|2022-03-02 18:30:00|||||||||6
1646246100000|2022-03-02 18:35:00|321.25|320.6|321.25|320.6|321.25|320.6|321.25|320.6|13
1646246400000|2022-03-02 18:40:00|||||||||4
1646246700000|2022-03-02 18:45:00|321.2|320.45|320.6|320.35|321.2|320.5|320.6|320.35|27
1646247000000|2022-03-02 18:50:00|320.55|320.45|320.85|320.6|320.85|320.6|320.55|320.4|22
1646247300000|2022-03-02 18:55:00||320.55||320.45||320.55||320.45|11
1646247600000|2022-03-02 19:00:00|320.7|320.4|320.75|320.4|320.75|320.4|320.65|320.4|6
1646247900000|2022-03-02 19:05:00|320.85|320.45|320.85|320.45|320.85|320.45|320.85|320.45|6
1646248200000|2022-03-02 19:10:00|||||||||8
1646248500000|2022-03-02 19:15:00|320.9|320.7|321.25|321.05|321.25|321.05|320.9|320.7|119
1646248800000|2022-03-02 19:20:00|321.3|320.95|320.8|320.65|321.3|320.95|320.8|320.65|74
1646249100000|2022-03-02 19:25:00|320.85|320.55|320.55|320.2|320.85|320.55|320.5|320.2|59
1646249400000|2022-03-02 19:30:00|320.6|320.1|320.45|320.2|320.6|320.45|320.35|320.1|46
1646249700000|2022-03-02 19:35:00|320.5|320.25|320.5|320.25|320.55|320.25|320.35|320.25|31
1646250000000|2022-03-02 19:40:00|320.6||320.65||320.65||320.6||6
1646250300000|2022-03-02 19:45:00|320.6|320.1|320.4|320.1|320.6|320.1|320.4|320.1|9
1646250600000|2022-03-02 19:50:00|320.5|319.9|320.2|319.9|320.55|319.9|320.2|319.9|18
1646250900000|2022-03-02 19:55:00|320.15|319.85|320.15|319.85|320.15|319.85|320.15|319.85|11
1646251200000|2022-03-02 20:00:00|320.2||320.3||320.3||320.05||20
1646251500000|2022-03-02 20:05:00||319.9||319.9||319.9||319.9|2
1646251800000|2022-03-02 20:10:00|320.25|319.95|320.05|319.75|320.25|319.95|320.05|319.75|6
1646252100000|2022-03-02 20:15:00|||||||||2
1646252400000|2022-03-02 20:20:00|||||||||6
1646252700000|2022-03-02 20:25:00|320.15|319.95|320.7|320.35|320.7|320.35|320.15|319.95|115
1646253000000|2022-03-02 20:30:00|320.75|320.4|320.95|320.45|320.95|320.45|320.65|320.4|11
1646253300000|2022-03-02 20:35:00|321.05||321||321.05||321||3
1646253600000|2022-03-02 20:40:00|321.05|320.5|321.3|321.1|321.45|321.1|320.8|320.5|33
1646253900000|2022-03-02 20:45:00|321.4|321.2|321.55|321.35|321.75|321.45|321.4|321.15|44
1646254200000|2022-03-02 20:50:00|321.75|321.2|321.15|320.9|321.8|321.45|321.15|320.85|115
1646254500000|2022-03-02 20:55:00|321.1|320.75|321|320.55|321.1|320.9|320.95|320.5|27
1646254800000|2022-03-02 21:00:00|320.95|320.65|321.05|320.9|321.05|320.9|320.85|320.6|7
1646255100000|2022-03-02 21:05:00|320.95|320.8|321.05|320.7|321.05|320.9|320.95|320.7|11
1646255400000|2022-03-02 21:10:00|321.1|320.8|321.4|320.8|321.4|321|321.05|320.7|11
1646255700000|2022-03-02 21:15:00|321.3|320.7|321.4|320.8|321.5|320.9|321.3|320.7|0
1646256000000|2022-03-02 21:20:00|321.5|320.9|321.3|320.7|321.5|320.9|321.2|320.6|0
1646256300000|2022-03-02 21:25:00|321.2|320.6|321.2|320.6|321.3|320.7|321.2|320.6|0
1646256600000|2022-03-02 21:30:00|321.1|320.5|321.2|320.6|321.2|320.6|321.1|320.5|0
1646256900000|2022-03-02 21:35:00|321.1|320.5|321.1|320.5|321.2|320.6|321|320.4|0
1646257200000|2022-03-02 21:40:00|321|320.4|321|320.4|321.1|320.5|321|320.4|0
1646257500000|2022-03-02 21:45:00|321.1|320.5|320.9|320.3|321.1|320.5|320.9|320.3|0
1646257800000|2022-03-02 21:50:00|321|320.4|321.1|320.5|321.1|320.5|321|320.4|0
1646258700000|2022-03-02 22:05:00|321|320.4|321|320.4|321|320.4|321|320.4|0
1646259000000|2022-03-02 22:10:00|321.1|320.5|321.1|320.5|321.1|320.5|321|320.4|0
1646260500000|2022-03-02 22:35:00|321.2|320.6|321.2|320.6|321.2|320.6|321.1|320.5|0
1646260800000|2022-03-02 22:40:00|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646261100000|2022-03-02 22:45:00|321|320.4|321|320.4|321|320.4|320.9|320.3|0
1646261700000|2022-03-02 22:55:00|321.1|320.5|321.1|320.5|321.1|320.5|321|320.4|0
1646262000000|2022-03-02 23:00:00|321|320.4|321.1|320.5|321.3|320.7|320.9|320.3|0
1646262300000|2022-03-02 23:05:00|321.2|320.6|321.2|320.6|321.3|320.7|321.2|320.6|0
1646262600000|2022-03-02 23:10:00|321.3|320.7|321.2|320.6|321.3|320.7|321.1|320.5|0
1646262900000|2022-03-02 23:15:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646263200000|2022-03-02 23:20:00|321.1|320.5|321.1|320.5|321.2|320.6|321.1|320.5|0
1646263500000|2022-03-02 23:25:00|321.2|320.6|321.1|320.5|321.2|320.6|321.1|320.5|0
1646263800000|2022-03-02 23:30:00|321.2|320.6|321.2|320.6|321.3|320.7|321.1|320.5|0
1646264100000|2022-03-02 23:35:00|321.1|320.5|321.1|320.5|321.2|320.6|321.1|320.5|0
1646264400000|2022-03-02 23:40:00|321|320.4|321|320.4|321.1|320.5|321|320.4|0
1646264700000|2022-03-02 23:45:00|321.1|320.5|321.1|320.5|321.1|320.5|321|320.4|0
1646265000000|2022-03-02 23:50:00|321.2|320.6|321.2|320.6|321.2|320.6|321.1|320.5|0
1646265600000|2022-03-03 00:00:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646265900000|2022-03-03 00:05:00|321.3|320.7|321.2|320.6|321.4|320.8|321.2|320.6|0
1646266200000|2022-03-03 00:10:00|321.3|320.7|321.4|320.8|321.4|320.8|321.3|320.7|0
1646266500000|2022-03-03 00:15:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646266800000|2022-03-03 00:20:00|321.3|320.7|321.3|320.7|321.4|320.8|321.2|320.6|0
1646267100000|2022-03-03 00:25:00|321.4|320.8|321.3|320.7|321.4|320.8|321.3|320.7|0
1646267400000|2022-03-03 00:30:00|322.4|322.25|320.85|320.65|322.4|322.25|320.75|320.6|852
1646267700000|2022-03-03 00:35:00|320.75|320.7|320.9|320.7|321.2|321|320.65|320.45|533
1646268000000|2022-03-03 00:40:00|320.85|320.65|320.4|320.25|320.85|320.65|320.3|320.15|437
1646268300000|2022-03-03 00:45:00|320.35|320.2|320.05|319.9|320.55|320.4|320.05|319.9|565
1646268600000|2022-03-03 00:50:00|320|319.85|320.1|319.95|320.35|320.15|319.8|319.65|422
1646268900000|2022-03-03 00:55:00|320.15|320|319.9|319.75|320.25|320.1|319.65|319.45|435
1646269200000|2022-03-03 01:00:00|320.05|319.85|320.3|320.15|321.35|321.15|320.05|319.85|1059
1646269500000|2022-03-03 01:05:00|320.25|320.1|320.2|320|320.45|320.3|319.9|319.75|533
1646269800000|2022-03-03 01:10:00|320.1|319.95|320.15|320|320.2|320.05|319.45|319.25|656
1646270100000|2022-03-03 01:15:00|320.1|319.95|320.35|320.2|320.4|320.2|319.8|319.65|294
1646270400000|2022-03-03 01:20:00|320.45|320.25|320.1|319.95|320.6|320.45|320.1|319.95|331
1646270700000|2022-03-03 01:25:00|320.15|320|320.45|320.3|320.5|320.35|320.1|320|178
1646271000000|2022-03-03 01:30:00|320.5|320.25|320.15|320|320.5|320.3|320.1|319.9|242
1646271300000|2022-03-03 01:35:00|320.1|319.95|320|319.8|320.4|320.25|319.95|319.8|226
1646271600000|2022-03-03 01:40:00|319.95|319.7|320.5|320.3|320.55|320.35|319.8|319.65|269
1646271900000|2022-03-03 01:45:00|320.45|320.25|320.7|320.55|320.7|320.55|320.4|320.25|83
1646272200000|2022-03-03 01:50:00|320.65|320.5|320.65|320.5|320.85|320.7|320.55|320.4|135
1646272500000|2022-03-03 01:55:00|320.6|320.45|320|319.85|320.6|320.5|320|319.8|195
1646272800000|2022-03-03 02:00:00|319.95|319.8|319.75|319.6|320.2|320|319.75|319.6|230
1646273100000|2022-03-03 02:05:00|319.8|319.55|319.7|319.55|319.9|319.75|319.6|319.45|180
1646273400000|2022-03-03 02:10:00|319.65|319.5|319.9|319.75|319.9|319.75|319.65|319.5|92
1646273700000|2022-03-03 02:15:00|319.95|319.8|319.8|319.65|319.95|319.8|319.75|319.55|109
1646274000000|2022-03-03 02:20:00|319.85|319.7|320.1|319.95|320.1|319.95|319.85|319.65|85
1646274300000|2022-03-03 02:25:00|320.15|320|320.5|320.35|320.5|320.35|320.1|320|138
1646274600000|2022-03-03 02:30:00|320.45|320.3|320.4|320.25|320.55|320.4|320.4|320.25|125
1646274900000|2022-03-03 02:35:00|320.45|320.3|320.05|319.9|320.5|320.3|320|319.85|116
1646275200000|2022-03-03 02:40:00|320.1|319.85|320.6|320.45|320.65|320.45|320.1|319.85|203
1646275500000|2022-03-03 02:45:00|320.65|320.5|320.7|320.55|320.8|320.65|320.6|320.45|270
1646275800000|2022-03-03 02:50:00|320.75|320.6|320.8|320.65|320.9|320.7|320.7|320.6|167
1646276100000|2022-03-03 02:55:00|320.75|320.6|320.35|320.2|320.75|320.6|320.35|320.2|118
1646276400000|2022-03-03 03:00:00|320.3|320.15|320.35|320.2|320.55|320.4|320.15|320|97
1646276700000|2022-03-03 03:05:00|320.4|320.25|320.55|320.4|320.6|320.4|320.2|320.05|112
1646277000000|2022-03-03 03:10:00|320.5|320.35|320.35|320.2|320.6|320.45|320.35|320.2|88
1646277300000|2022-03-03 03:15:00|320.3|320.15|320.3|320.15|320.45|320.3|320.3|320.15|95
1646277600000|2022-03-03 03:20:00|320.35|320.2|320.55|320.4|320.6|320.45|320.35|320.2|110
1646277900000|2022-03-03 03:25:00|320.6|320.45|320.55|320.35|320.65|320.5|320.35|320.2|112
1646278200000|2022-03-03 03:30:00|320.5|320.4|320.55|320.35|320.65|320.45|320.5|320.35|146
1646278500000|2022-03-03 03:35:00|320.5|320.4|320.65|320.5|320.7|320.55|320.5|320.4|77
1646278800000|2022-03-03 03:40:00|320.7|320.45|320.65|320.5|320.75|320.6|320.6|320.45|91
1646279100000|2022-03-03 03:45:00|320.6|320.45|320.4|320.25|320.7|320.55|320.3|320.1|141
1646279400000|2022-03-03 03:50:00|320.45|320.3|320.45|320.3|320.5|320.35|320.4|320.25|60
1646279700000|2022-03-03 03:55:00|320.5|320.35|320.5|320.35|320.6|320.45|320.5|320.35|58
1646280000000|2022-03-03 04:00:00|320.45|320.3|320.5|320.35|320.55|320.35|320.35|320.2|78
1646280300000|2022-03-03 04:05:00|320.45|320.3|320.35|320.2|320.45|320.3|320.2|320.05|74
1646280600000|2022-03-03 04:10:00|320.4|320.25|320.45|320.3|320.5|320.35|320.35|320.2|40
1646280900000|2022-03-03 04:15:00|320.4|320.25|320.3|320.15|320.45|320.25|320.3|320.15|62
1646281200000|2022-03-03 04:20:00|320.25|320.1|320.15|320|320.25|320.1|320.1|319.95|69
1646281500000|2022-03-03 04:25:00|320.2|320.05|320.4|320.25|320.45|320.25|320.2|320.05|60
1646281800000|2022-03-03 04:30:00|320.45|320.3|320.45|320.3|320.5|320.3|320.35|320.2|54
1646282100000|2022-03-03 04:35:00|320.4|320.25|320.35|320.2|320.4|320.25|320.3|320.15|57
1646282400000|2022-03-03 04:40:00|320.3|320.15|320.25|320.1|320.35|320.2|320.25|320.1|84
1646282700000|2022-03-03 04:45:00|320.2|320.05|320.05|319.9|320.2|320.05|320.05|319.85|70
1646283000000|2022-03-03 04:50:00|320|319.85|320.15|320|320.15|320|320|319.85|79
1646283300000|2022-03-03 04:55:00|320.25|320.05|320.05|319.9|320.25|320.05|320.05|319.9|72
1646283600000|2022-03-03 05:00:00|319.95|319.8|319.8|319.65|320|319.8|319.75|319.6|182
1646283900000|2022-03-03 05:05:00|319.85|319.7|320.05|319.9|320.15|320|319.85|319.7|78
1646284200000|2022-03-03 05:10:00|320.1|319.95|320.2|320|320.25|320.1|320|319.8|96
1646284500000|2022-03-03 05:15:00|320.15|320.05|320.2|320.05|320.3|320.15|320.15|320|52
1646284800000|2022-03-03 05:20:00|320.25|320.1|320.55|320.35|320.55|320.4|320.25|320.1|127
1646285100000|2022-03-03 05:25:00|320.6|320.4|320.5|320.35|320.85|320.65|320.5|320.35|150
1646285400000|2022-03-03 05:30:00|320.45|320.3|320.85|320.7|320.9|320.75|320.45|320.25|97
1646285700000|2022-03-03 05:35:00|320.9|320.75|321.15|321|321.3|321.15|320.9|320.75|243
1646286000000|2022-03-03 05:40:00|321.2|321.05|321.15|321|321.25|321.05|321.1|320.9|146
1646286300000|2022-03-03 05:45:00|321.1|320.95|321.1|320.95|321.2|321.05|321.1|320.9|80
1646286600000|2022-03-03 05:50:00|321.05|320.9|321|320.85|321.1|320.95|320.85|320.7|104
1646286900000|2022-03-03 05:55:00|321.05|320.9|320.95|320.75|321.15|321|320.9|320.75|85
1646287200000|2022-03-03 06:00:00|321|320.8|321.15|321|321.2|321.05|320.95|320.8|100
1646287500000|2022-03-03 06:05:00|321.1|320.95|320.95|320.8|321.1|320.95|320.9|320.7|87
1646287800000|2022-03-03 06:10:00|321|320.85|320.95|320.8|321.05|320.9|320.85|320.7|149
1646288100000|2022-03-03 06:15:00|321|320.85|320.85|320.65|321.05|320.9|320.75|320.6|111
1646288400000|2022-03-03 06:20:00|320.8|320.7|320.85|320.7|320.9|320.75|320.8|320.65|72
1646288700000|2022-03-03 06:25:00|320.9|320.75|320.85|320.7|320.95|320.75|320.75|320.6|89
1646289000000|2022-03-03 06:30:00|320.9|320.75|320.9|320.75|320.95|320.8|320.8|320.65|77
1646289300000|2022-03-03 06:35:00|320.95|320.8|321.1|320.95|321.1|320.95|320.9|320.7|93
1646289600000|2022-03-03 06:40:00|321.05|320.9|320.85|320.7|321.05|320.9|320.85|320.65|85
1646289900000|2022-03-03 06:45:00|320.8|320.65|320.95|320.8|321|320.85|320.8|320.65|68
1646290200000|2022-03-03 06:50:00|321.05|320.85|321.25|321.1|321.3|321.15|321.05|320.85|107
1646290500000|2022-03-03 06:55:00|321.3|321.15|321.25|321.1|321.35|321.15|321.15|321|89
1646290800000|2022-03-03 07:00:00|321.2|321.05|320.75|320.6|321.2|321.05|320.7|320.55|155
1646291100000|2022-03-03 07:05:00|320.8|320.55|320.65|320.5|320.8|320.6|320.6|320.45|97
1646291400000|2022-03-03 07:10:00|320.7|320.55|320.7|320.55|320.8|320.65|320.65|320.5|140
1646291700000|2022-03-03 07:15:00|320.75|320.5|320.8|320.65|320.85|320.7|320.7|320.5|107
1646292000000|2022-03-03 07:20:00|320.85|320.7|320.65|320.5|320.9|320.75|320.6|320.45|97
1646292300000|2022-03-03 07:25:00|320.6|320.45|320.25|320.05|320.75|320.6|320.2|320.05|162
1646292600000|2022-03-03 07:30:00|320.2|320|319.9|319.7|320.2|320.05|319.85|319.7|195
1646292900000|2022-03-03 07:35:00|319.85|319.75|320.05|319.9|320.1|319.95|319.85|319.75|123
1646293200000|2022-03-03 07:40:00|320|319.85|319.9|319.75|320|319.85|319.8|319.65|162
1646293500000|2022-03-03 07:45:00|319.95|319.8|319.7|319.5|319.95|319.8|319.5|319.35|252
1646293800000|2022-03-03 07:50:00|319.65|319.55|319.8|319.65|319.85|319.65|319.55|319.4|125
1646294100000|2022-03-03 07:55:00|319.75|319.6|319.7|319.55|319.75|319.6|319.55|319.4|211
1646294400000|2022-03-03 08:00:00|319.75|319.6|319.9|319.75|319.95|319.8|319.5|319.3|179
1646294700000|2022-03-03 08:05:00|319.95|319.8|320.15|320|320.2|320.05|319.85|319.65|113
1646295000000|2022-03-03 08:10:00|320.1|319.95|320.1|319.9|320.2|320|319.85|319.7|173
1646295300000|2022-03-03 08:15:00|320.05|319.95|320.4|320.25|320.6|320.4|320.05|319.95|165
1646295600000|2022-03-03 08:20:00|320.45|320.2|320.55|320.4|320.55|320.4|320.3|320.15|54
1646295900000|2022-03-03 08:25:00|320.5|320.35|320.5|320.35|320.6|320.45|320.35|320.2|101
1646296200000|2022-03-03 08:30:00|320.45|320.3|320.1|319.95|320.45|320.3|320.1|319.9|143
1646296500000|2022-03-03 08:35:00|320.15|320|319.5|319.35|320.15|320|319.25|319.1|377
1646296800000|2022-03-03 08:40:00|319.45|319.3|319.05|318.9|319.45|319.3|319.05|318.9|186
1646297100000|2022-03-03 08:45:00|319.1|318.95|318.85|318.7|319.15|319|318.8|318.65|324
1646297400000|2022-03-03 08:50:00|318.8|318.65|319.3|319.15|319.4|319.25|318.65|318.45|391
1646297700000|2022-03-03 08:55:00|319.35|319.2|318.85|318.65|319.5|319.35|318.75|318.6|776
1646298000000|2022-03-03 09:00:00|318.95|318.75|319.8|319.6|319.9|319.7|318.95|318.75|651
1646298300000|2022-03-03 09:05:00|319.7|319.55|319.4|319.2|319.75|319.55|319.4|319.2|348
1646298600000|2022-03-03 09:10:00|319.35|319.25|319.85|319.65|319.85|319.7|319.35|319.25|194
1646298900000|2022-03-03 09:15:00|319.8|319.7|319.75|319.55|319.85|319.7|319.5|319.3|221
1646299200000|2022-03-03 09:20:00|319.85|319.25|319.65|319.05|319.95|319.35|319.45|318.85|0
1646299500000|2022-03-03 09:25:00|319.75|319.15|319.65|319.05|319.85|319.25|319.55|318.95|16
1646299800000|2022-03-03 09:30:00|319.75|319.15|319.75|319.15|319.75|319.15|319.55|318.95|0
1646300100000|2022-03-03 09:35:00|319.85|319.25|319.75|319.15|319.85|319.25|319.55|318.95|0
1646300400000|2022-03-03 09:40:00|319.65|319.05|319.85|319.25|319.95|319.35|319.65|319.05|0
1646300700000|2022-03-03 09:45:00|319.95|319.35|320.05|319.45|320.15|319.55|319.95|319.35|0
1646301000000|2022-03-03 09:50:00|319.7|319.5|319.65|319.4|319.8|319.65|319.65|319.4|19
1646301300000|2022-03-03 09:55:00|319.55|319.35|319.7|319.45|319.75|319.45|319.5|319.25|11
1646301600000|2022-03-03 10:00:00|319.65|319.5|319.4|319.25|319.75|319.55|319.4|319.25|31
1646301900000|2022-03-03 10:05:00|319.35|319.2|319.05|318.85|319.4|319.25|319|318.85|66
1646302200000|2022-03-03 10:10:00|319|318.8|319.05|318.85|319.2|319.05|318.95|318.8|87
1646302500000|2022-03-03 10:15:00|319.1|318.9|318.7|318.5|319.1|318.95|318.6|318.4|107
1646302800000|2022-03-03 10:20:00|318.75|318.55|318.7|318.45|318.8|318.6|318.4|318.25|82
1646303100000|2022-03-03 10:25:00|318.65|318.4|318.7|318.5|318.7|318.55|318.5|318.3|75
1646303400000|2022-03-03 10:30:00|318.65|318.45|319.1|318.9|319.1|318.95|318.65|318.45|26
1646303700000|2022-03-03 10:35:00|319.05|318.85|319.2|319.05|319.2|319.05|319.05|318.85|11
1646304000000|2022-03-03 10:40:00|319.25|319.1|319.25|319.05|319.3|319.15|319.2|319.05|15
1646304300000|2022-03-03 10:45:00|319.2|319.1|319.3|319.1|319.3|319.15|319.2|319.05|2
1646304600000|2022-03-03 10:50:00|319.25|319.05|319.15|319|319.3|319.05|319.1|318.9|1
1646304900000|2022-03-03 10:55:00|319.1|318.95|319.25|319.05|319.25|319.1|319|318.85|14
1646305200000|2022-03-03 11:00:00|319.2|319.1|319.25|319.05|319.25|319.1|319.1|318.95|5
1646305500000|2022-03-03 11:05:00|319.2|319|319.2|319.05|319.25|319.1|319.05|318.85|15
1646305800000|2022-03-03 11:10:00|319.15|319|319.35|319.2|319.45|319.3|319.1|318.95|12
1646306100000|2022-03-03 11:15:00|319.4|319.25|319.45|319.25|319.6|319.45|319.4|319.2|35
1646306400000|2022-03-03 11:20:00|319.4|319.3|319.5|319.3|319.6|319.4|319.35|319.2|4
1646306700000|2022-03-03 11:25:00|319.55|319.35|319.5|319.3|319.55|319.4|319.45|319.3|1
1646307000000|2022-03-03 11:30:00|319.55|319.35|319.45|319.25|319.6|319.4|319.4|319.25|2
1646307300000|2022-03-03 11:35:00|319.5|319.15|319.3|319.1|319.5|319.2|319.3|319.1|11
1646307600000|2022-03-03 11:40:00|319.25|319.05|319.3|319.15|319.3|319.15|319.15|318.95|35
1646307900000|2022-03-03 11:45:00|319.25|319.1|319.15|319|319.3|319.15|319.05|318.85|29
1646308200000|2022-03-03 11:50:00|319.1|318.95|319.25|319.05|319.3|319.1|319.1|318.95|11
1646308500000|2022-03-03 11:55:00|319.3|319.1|319.25|319|319.35|319.1|319.25|319|0
1646308800000|2022-03-03 12:00:00|319.2|319.05|319.5|319.25|319.6|319.4|319.2|319|28
1646309100000|2022-03-03 12:05:00|319.45|319.3|319.6|319.4|319.6|319.4|319.4|319.25|10
1646309400000|2022-03-03 12:10:00|319.55|319.35|319.45|319.3|319.6|319.4|319.45|319.25|9
1646309700000|2022-03-03 12:15:00|319.5|319.35|319.6|319.4|319.6|319.45|319.4|319.25|15
1646310000000|2022-03-03 12:20:00|319.55|319.45|319.5|319.35|319.6|319.45|319.45|319.25|7
1646310300000|2022-03-03 12:25:00|319.55|319.4|319.5|319.3|319.6|319.45|319.5|319.3|6
1646310600000|2022-03-03 12:30:00|319.55|319.35|319.55|319.4|319.6|319.45|319.5|319.35|0
1646310900000|2022-03-03 12:35:00|319.6|319.35|319.45|319.25|319.6|319.45|319.45|319.25|0
1646311200000|2022-03-03 12:40:00|319.4|319.2|319.5|319.35|319.6|319.35|319.4|319.2|2
1646311500000|2022-03-03 12:45:00|319.45|319.3|319.5|319.35|319.5|319.35|319.45|319.25|3
1646311800000|2022-03-03 12:50:00|319.55|319.3|319.5|319.3|319.6|319.4|319.45|319.3|1
1646312100000|2022-03-03 12:55:00|319.55|319.35|319.55|319.35|319.55|319.4|319.45|319.25|0
1646312400000|2022-03-03 13:00:00|319.6|319.4|319.65|319.5|319.65|319.5|319.55|319.35|4
1646312700000|2022-03-03 13:05:00|319.6|319.45|319.8|319.6|319.8|319.65|319.5|319.35|66
1646313000000|2022-03-03 13:10:00|319.75|319.65|319.65|319.5|319.8|319.65|319.65|319.45|5
1646313300000|2022-03-03 13:15:00|319.75|319.55|319.7|319.55|319.8|319.6|319.65|319.5|5
1646313600000|2022-03-03 13:20:00|319.75|319.5|319.85|319.7|319.85|319.7|319.7|319.5|23
1646313900000|2022-03-03 13:25:00|319.8|319.65|319.95|319.5|320.1|319.95|319.8|319.5|32
1646314200000|2022-03-03 13:30:00|319.9|319.4|320.05|319.8|320.15|319.95|319.85|319.3|30
1646314500000|2022-03-03 13:35:00|320.15|319.85|319.95|319.7|320.25|320|319.85|319.55|49
1646314800000|2022-03-03 13:40:00|319.9|319.75|320|319.8|320|319.85|319.85|319.65|13
1646315100000|2022-03-03 13:45:00|319.95|319.75|319.85|319.7|319.95|319.75|319.85|319.65|25
1646315400000|2022-03-03 13:50:00|319.8|319.65|319.9|319.7|320|319.8|319.8|319.65|57
1646315700000|2022-03-03 13:55:00|319.95|319.75|320.4|320.25|320.4|320.25|319.9|319.7|25
1646316000000|2022-03-03 14:00:00|320.35|320.2|320.65|320.35|320.9|320.65|320.35|320.15|62
1646316300000|2022-03-03 14:05:00|320.45|320.3|320.3|320.1|320.5|320.35|320.2|320|44
1646316600000|2022-03-03 14:10:00|320.25|320.05|320.45|320.2|320.45|320.3|320.25|320.05|59
1646316900000|2022-03-03 14:15:00|320.4|320.25|320.4|320.25|320.5|320.3|320.35|320.15|33
1646317200000|2022-03-03 14:20:00|320.35|320.2|320.4|320.2|320.45|320.25|320.35|320.15|18
1646317500000|2022-03-03 14:25:00|320.35|320.15|320.25|320.05|320.4|320.25|320.25|320.05|31
1646317800000|2022-03-03 14:30:00|320.2|320|320.25|320|320.35|320.05|320.1|319.85|28
1646318100000|2022-03-03 14:35:00|319.9|319.95|319.9|319.45|319.95|319.95|319.85|319.4|28
1646318400000|2022-03-03 14:40:00|319.85|319.5|319.35|319.2|319.85|319.6|319.3|319.15|84
1646318700000|2022-03-03 14:45:00|319.3|319.05|318.35|318.15|319.65|319.5|318.35|318.1|210
1646319000000|2022-03-03 14:50:00|318.3|318.1|318.45|318.3|318.95|318.65|318.3|318.1|84
1646319300000|2022-03-03 14:55:00|318.4|318.25|318.85|318.45|319.05|318.65|318.35|318.15|46
1646319600000|2022-03-03 15:00:00|318.8|318.55|318.45|318.2|318.85|318.65|318.45|318.15|83
1646319900000|2022-03-03 15:05:00|318.4|318.15|318.05|317.85|318.4|318.25|317.85|317.65|83
1646320200000|2022-03-03 15:10:00|318|317.8|317.5|317.3|318|317.85|317.3|317.1|217
1646320500000|2022-03-03 15:15:00|317.45|317.25|317.2|317|317.45|317.25|317.05|316.9|117
1646320800000|2022-03-03 15:20:00|317.15|316.85|316.6|316.35|317.2|316.9|316.4|316.15|182
1646321100000|2022-03-03 15:25:00|316.55|316.25|316.35|316.15|316.6|316.4|316.3|316.15|118
1646321400000|2022-03-03 15:30:00|316.3|316.1|316.15|315.95|316.5|316.35|316.05|315.85|122
1646321700000|2022-03-03 15:35:00|316.1|315.9|315.65|315.5|316.25|316.1|315.55|315.4|78
1646322000000|2022-03-03 15:40:00|315.7|315.55|314.85|314.65|315.8|315.65|314.85|314.65|132
1646322300000|2022-03-03 15:45:00|314.95|314.75|314.75|314.55|314.95|314.75|314.45|314.3|195
1646322600000|2022-03-03 15:50:00|314.8|314.5|314.3|314.1|314.8|314.55|314.25|314.05|82
1646322900000|2022-03-03 15:55:00|314.25|314.15|313.85|313.7|314.3|314.15|313.85|313.65|104
1646323200000|2022-03-03 16:00:00|313.9|313.65|314.05|313.9|314.2|314|313.85|313.65|98
1646323500000|2022-03-03 16:05:00|314|313.85|313.75|313.6|314.1|313.9|313.45|313.3|92
1646323800000|2022-03-03 16:10:00|313.7|313.5|313.25|313.1|313.8|313.65|313.25|313.05|72
1646324100000|2022-03-03 16:15:00|313.2|313|313.6|313.4|313.65|313.45|312.75|312.5|166
1646324400000|2022-03-03 16:20:00|313.55|313.45|314.15|314|314.2|314|313.5|313.35|101
1646324700000|2022-03-03 16:25:00|314.1|313.9|314.5|314.3|314.75|314.6|314.05|313.9|154
1646325000000|2022-03-03 16:30:00|314.45|314.25|313.75|313.5|314.5|314.35|313.75|313.45|70
1646325300000|2022-03-03 16:35:00|313.55|313.45|313.1|312.95|313.55|313.45|312.8|312.65|164
1646325600000|2022-03-03 16:40:00|313.15|313|313.95|313.7|313.95|313.75|313.1|312.95|100
1646325900000|2022-03-03 16:45:00|313.85|313.75|313.15|312.95|313.85|313.75|313.15|312.95|52
1646326200000|2022-03-03 16:50:00|313.1|312.85|313.15|313|313.4|313.15|312.95|312.7|141
1646326500000|2022-03-03 16:55:00|313.1|312.95|313.25|313.1|313.4|313.25|312.45|312.3|143
1646326800000|2022-03-03 17:00:00|313.2|313.05|313.35|313|313.45|313.15|313.15|312.95|25
1646327100000|2022-03-03 17:05:00||313.05||313.15||313.15||312.85|17
1646327400000|2022-03-03 17:10:00|313.45|313.1|313.2|313.05|313.5|313.35|313.2|313|65
1646327700000|2022-03-03 17:15:00|313.25|313.1|313|312.8|313.3|313.1|313|312.8|51
1646328000000|2022-03-03 17:20:00|312.95|312.85|312.55|312.35|312.95|312.85|312.55|312.3|72
1646328300000|2022-03-03 17:25:00|312.45|312.3|312.15|312|312.55|312.35|312.1|311.85|55
1646328600000|2022-03-03 17:30:00|312.1|311.9|313.75|313.5|313.8|313.6|312.1|311.9|109
1646328900000|2022-03-03 17:35:00|313.55|313.45|313.15|312.85|313.7|313.5|313.15|312.8|29
1646329200000|2022-03-03 17:40:00|313.05|312.8|313|312.75|313.05|312.8|312.75|312.45|37
1646329500000|2022-03-03 17:45:00|312.95|312.7|313.15|312.95|313.3|313.05|312.95|312.55|22
1646329800000|2022-03-03 17:50:00|313|312.9|312.95|312.75|313|312.95|312.95|312.75|31
1646330100000|2022-03-03 17:55:00|313|312.8|313.15|312.9|313.25|312.95|312.95|312.8|15
1646330400000|2022-03-03 18:00:00|313.2|312.85|313.35|313.2|313.5|313.2|313.2|312.7|33
1646330700000|2022-03-03 18:05:00|313.4|313.1|313.35|313.1|313.6|313.3|313.35|313.05|27
1646331000000|2022-03-03 18:10:00||313||312.95||313.05||312.85|25
1646331300000|2022-03-03 18:15:00|313.5|313|313.7|313.25|313.75|313.5|313.5|313|27
1646331600000|2022-03-03 18:20:00|313.65|313.4|313.6|313.15|313.65|313.45|313.6|313.15|16
1646331900000|2022-03-03 18:25:00||313.1||313.05||313.25||312.95|22
1646332200000|2022-03-03 18:30:00|313.55|313|313.2|312.65|313.55|313.05|313|312.65|26
1646332500000|2022-03-03 18:35:00||312.7||312.5||312.8||312.5|20
1646332800000|2022-03-03 18:40:00|312.55|312.1|312.7|312.35|312.7|312.45|312.55|312.1|38
1646333100000|2022-03-03 18:45:00|312.35|312.25|312.55|312.25|312.6|312.35|312.25|312|34
1646333400000|2022-03-03 18:50:00|312.5|312.3|312.65|312.2|312.7|312.5|312.5|312.15|28
1646333700000|2022-03-03 18:55:00||312.25||312.15||312.4||312.15|22
1646334000000|2022-03-03 19:00:00||312.2||312.1||312.4||312.1|27
1646334300000|2022-03-03 19:05:00||312.05||312.05||312.2||312|18
1646334600000|2022-03-03 19:10:00|312.7|312.1|312.8|312.45|312.8|312.45|312.7|312.1|10
1646334900000|2022-03-03 19:15:00|312.85|312.7|313|312.75|313.1|312.95|312.85|312.55|43
1646335200000|2022-03-03 19:20:00|312.95|312.8|312.9|312.35|312.95|312.8|312.9|312.35|10
1646335500000|2022-03-03 19:25:00|312.85|312.4|312.85|312.65|312.85|312.7|312.85|312.35|33
1646335800000|2022-03-03 19:30:00||312.7||312.55||312.7||312.5|15
1646336100000|2022-03-03 19:35:00|312.8|312.5|312.8|312.3|312.8|312.5|312.8|312.3|5
1646336400000|2022-03-03 19:40:00|312.45|312.45|312.3|312.05|312.45|312.45|312.25|312.05|6
1646336700000|2022-03-03 19:45:00||312||311.95||312.05||311.95|8
1646337000000|2022-03-03 19:50:00||311.8||312.05||312.05||311.7|28
1646337300000|2022-03-03 19:55:00||312||311.85||312||311.75|7
1646337600000|2022-03-03 20:00:00|312.25|311.8|312.2|311.55|312.25|311.8|312.2|311.55|4
1646337900000|2022-03-03 20:05:00|312.15|311.6|312.05|311.55|312.15|311.8|312.05|311.55|6
1646338200000|2022-03-03 20:10:00|||||||||4
1646338500000|2022-03-03 20:15:00|||||||||4
1646338800000|2022-03-03 20:20:00|311.8|311.6|311.8|311.45|311.8|311.7|311.8|311.4|13
1646339100000|2022-03-03 20:25:00|312|311.4|312|311.75|312|311.8|312|311.4|23
1646339400000|2022-03-03 20:30:00|312.1|311.8|311.6|311.35|312.1|311.9|311.6|311.3|30
1646339700000|2022-03-03 20:35:00|311.55|311.4|311.8|311.6|311.85|311.65|311.55|311.3|65
1646340000000|2022-03-03 20:40:00|311.85|311.55|311.9|311.4|311.9|311.75|311.85|311.3|12
1646340300000|2022-03-03 20:45:00|311.85|311.45|311.8|311.5|311.85|311.65|311.75|311.45|19
1646340600000|2022-03-03 20:50:00|312.1|311.4|312.45|312.05|312.5|312.25|312.05|311.4|30
1646340900000|2022-03-03 20:55:00|312.5|312.1|312.3|311.9|312.7|312.35|312.3|311.85|42
1646341200000|2022-03-03 21:00:00|312.35|312.05|312.45|312.15|312.45|312.2|312.35|312.05|0
1646341500000|2022-03-03 21:05:00|312.4|312.1|312.45|311.9|312.45|312.3|312.25|311.8|16
1646341800000|2022-03-03 21:10:00|312.4|312.05|312.55|311.95|312.65|312.2|312.4|311.95|0
1646342100000|2022-03-03 21:15:00|312.45|311.85|312.55|311.95|312.55|311.95|312.45|311.85|0
1646342400000|2022-03-03 21:20:00|312.45|311.85|312.55|311.95|312.55|311.95|312.45|311.85|0
1646342700000|2022-03-03 21:25:00|312.45|311.85|312.55|311.95|312.55|311.95|312.45|311.85|0
1646343000000|2022-03-03 21:30:00|312.45|311.85|312.55|311.95|312.55|311.95|312.45|311.85|0
1646343300000|2022-03-03 21:35:00|312.45|311.85|312.35|311.75|312.55|311.95|312.35|311.75|0
1646343600000|2022-03-03 21:40:00|312.45|311.85|312.45|311.85|312.45|311.85|312.35|311.75|0
1646343900000|2022-03-03 21:45:00|312.35|311.75|312.65|312.05|312.65|312.05|312.35|311.75|0
1646344200000|2022-03-03 21:50:00|312.75|312.15|312.75|312.15|312.85|312.25|312.75|312.15|0
1646344500000|2022-03-03 21:55:00|312.85|312.25|312.75|312.15|312.85|312.25|312.75|312.15|0
1646345400000|2022-03-03 22:10:00|312.85|312.25|312.75|312.15|312.85|312.25|312.75|312.15|0
1646345700000|2022-03-03 22:15:00|312.85|312.25|312.75|312.15|312.85|312.25|312.75|312.15|0
1646346000000|2022-03-03 22:20:00|312.85|312.25|312.85|312.25|312.85|312.25|312.85|312.25|0
1646348400000|2022-03-03 23:00:00|312.95|312.35|312.85|312.25|312.95|312.35|312.75|312.15|0
1646348700000|2022-03-03 23:05:00|312.75|312.15|312.75|312.15|312.85|312.25|312.65|312.05|0
1646349000000|2022-03-03 23:10:00|312.85|312.25|312.95|312.35|312.95|312.35|312.75|312.15|0
1646349300000|2022-03-03 23:15:00|312.85|312.25|313.15|312.55|313.15|312.55|312.85|312.25|0
1646349600000|2022-03-03 23:20:00|313.05|312.45|313.05|312.45|313.15|312.55|313.05|312.45|0
1646349900000|2022-03-03 23:25:00|312.95|312.35|313.05|312.45|313.15|312.55|312.95|312.35|0
1646350200000|2022-03-03 23:30:00|313.15|312.55|313.55|312.95|313.55|312.95|313.15|312.55|0
1646350500000|2022-03-03 23:35:00|313.65|313.05|313.75|313.15|313.75|313.15|313.55|312.95|0
1646351100000|2022-03-03 23:45:00|313.85|313.25|313.75|313.15|313.85|313.25|313.65|313.05|0
1646351400000|2022-03-03 23:50:00|313.65|313.05|313.75|313.15|313.85|313.25|313.65|313.05|0
1646351700000|2022-03-03 23:55:00|313.85|313.25|313.75|313.15|313.85|313.25|313.75|313.15|0
1646352000000|2022-03-04 00:00:00|313.85|313.25|313.85|313.25|313.85|313.25|313.65|313.05|0
1646352300000|2022-03-04 00:05:00|313.75|313.15|312.95|312.35|313.75|313.15|312.95|312.35|0
1646352600000|2022-03-04 00:10:00|313.05|312.45|312.85|312.25|313.15|312.55|312.45|311.85|0
1646352900000|2022-03-04 00:15:00|312.75|312.15|312.25|311.65|312.85|312.25|312.25|311.65|0
1646353200000|2022-03-04 00:20:00|312.35|311.75|312.55|311.95|312.85|312.25|312.05|311.45|0
1646353500000|2022-03-04 00:25:00|312.45|311.85|312.45|311.85|312.85|312.25|312.35|311.75|0
1646353800000|2022-03-04 00:30:00|312.3|311.95|311.1|310.85|313.2|313|310.85|310.65|969
1646354100000|2022-03-04 00:35:00|311.05|311|309.7|309.45|311.4|311.2|309.4|309.2|658
1646354400000|2022-03-04 00:40:00|309.8|309.55|309.85|309.65|310.4|310.15|309.55|309.35|361
1646354700000|2022-03-04 00:45:00|309.8|309.5|309.55|309.3|310.2|309.95|309.15|308.95|519
1646355000000|2022-03-04 00:50:00|309.45|309.35|309.45|309.25|310.15|309.95|309.2|309|334
1646355300000|2022-03-04 00:55:00|309.4|309.3|308.9|308.7|309.65|309.45|308.3|308.1|442
1646355600000|2022-03-04 01:00:00|308.75|308.5|306.25|306|308.85|308.65|299.4|299.1|2148
1646355900000|2022-03-04 01:05:00|306.5|306.1|303.9|303.65|306.5|306.15|303.65|303.4|1030
1646356200000|2022-03-04 01:10:00|303.85|303.6|305.45|305.2|305.95|305.7|302.95|301.75|1259
1646356500000|2022-03-04 01:15:00|305.5|305.3|309.15|309|309.35|309.15|305.45|305.3|922
1646356800000|2022-03-04 01:20:00|309.25|308.95|310.5|310.35|310.65|310.45|308.3|308.1|869
1646357100000|2022-03-04 01:25:00|310.55|310.4|309.5|309.25|310.7|310.45|309.15|308.9|607
1646357400000|2022-03-04 01:30:00|309.55|309.4|310.7|310.45|310.7|310.55|309.55|309.35|382
1646357700000|2022-03-04 01:35:00|310.65|310.5|311|310.75|311.9|311.65|310.5|310.3|584
1646358000000|2022-03-04 01:40:00|311.05|310.85|310.75|310.55|311.2|311|309.85|309.6|322
1646358300000|2022-03-04 01:45:00|310.85|310.65|311.7|311.5|311.75|311.6|310.5|310.3|303
1646358600000|2022-03-04 01:50:00|311.65|311.55|311.7|311.55|312.3|312.05|311.55|311.3|328
1646358900000|2022-03-04 01:55:00|311.8|311.6|311.65|311.4|311.8|311.6|311.15|310.95|131
1646359200000|2022-03-04 02:00:00|311.6|311.45|311.35|311.2|311.6|311.45|310.65|310.45|368
1646359500000|2022-03-04 02:05:00|311.4|311.25|311.5|311.3|311.9|311.65|311.25|311.05|201
1646359800000|2022-03-04 02:10:00|311.45|311.35|311.49|311.24|311.65|311.49|311.39|311.19|131
1646360100000|2022-03-04 02:15:00|311.54|311.29|310.84|310.59|311.59|311.44|310.74|310.49|154
1646360400000|2022-03-04 02:20:00|310.89|310.64|311.09|310.89|311.24|311.09|310.69|310.44|115
1646360700000|2022-03-04 02:25:00|311.14|310.94|310.44|310.29|311.14|310.94|310.39|310.24|87
1646361000000|2022-03-04 02:30:00|310.49|310.34|310.84|310.69|310.94|310.79|310.49|310.29|111
1646361300000|2022-03-04 02:35:00|310.89|310.59|311.54|311.34|311.74|311.49|310.64|310.44|283
1646361600000|2022-03-04 02:40:00|311.59|311.39|311.34|311.19|311.64|311.49|311.19|310.99|217
1646361900000|2022-03-04 02:45:00|311.29|311.14|310.84|310.64|311.34|311.19|310.59|310.39|136
1646362200000|2022-03-04 02:50:00|310.79|310.69|310.54|310.34|310.84|310.69|310.09|309.89|253
1646362500000|2022-03-04 02:55:00|310.59|310.39|310.74|310.54|310.84|310.69|310.34|310.19|183
1646362800000|2022-03-04 03:00:00|310.69|310.49|310.89|310.74|311.04|310.89|310.59|310.39|181
1646363100000|2022-03-04 03:05:00|310.84|310.69|311.19|310.99|311.19|310.99|310.49|310.34|197
1646363400000|2022-03-04 03:10:00|311.14|311.04|311.04|310.84|311.24|311.04|310.89|310.69|135
1646363700000|2022-03-04 03:15:00|311.09|310.89|310.84|310.69|311.19|310.99|310.84|310.59|172
1646364000000|2022-03-04 03:20:00|310.89|310.74|311.19|311.04|311.19|311.04|310.84|310.64|191
1646364300000|2022-03-04 03:25:00|311.24|311.09|310.89|310.69|311.34|311.19|310.69|310.49|339
1646364600000|2022-03-04 03:30:00|310.84|310.74|310.99|310.84|311.14|310.94|310.84|310.64|115
1646364900000|2022-03-04 03:35:00|310.94|310.74|311.09|310.89|311.09|310.89|310.74|310.54|148
1646365200000|2022-03-04 03:40:00|311.04|310.79|311.24|311.04|311.24|311.04|310.89|310.74|147
1646365500000|2022-03-04 03:45:00|311.19|310.99|310.59|310.34|311.19|310.99|310.59|310.34|241
1646365800000|2022-03-04 03:50:00|310.54|310.29|310.94|310.79|310.94|310.79|310.39|310.14|151
1646366100000|2022-03-04 03:55:00|310.89|310.74|310.74|310.54|311.09|310.89|310.74|310.54|182
1646366400000|2022-03-04 04:00:00|310.69|310.49|310.79|310.59|310.89|310.64|310.39|310.19|190
1646366700000|2022-03-04 04:05:00|310.69|310.54|310.79|310.59|310.79|310.64|310.54|310.34|160
1646367000000|2022-03-04 04:10:00|310.84|310.64|310.94|310.79|310.94|310.79|310.74|310.59|71
1646367300000|2022-03-04 04:15:00|310.99|310.74|311.24|311.04|311.24|311.04|310.89|310.74|64
1646367600000|2022-03-04 04:20:00|311.19|310.99|311.04|310.79|311.24|310.99|311.04|310.79|64
1646367900000|2022-03-04 04:25:00|310.99|310.74|311.19|310.99|311.34|311.19|310.84|310.64|187
1646368200000|2022-03-04 04:30:00|311.14|310.94|311.19|310.99|311.29|311.14|311.14|310.94|69
1646368500000|2022-03-04 04:35:00|311.14|311.09|311.44|311.24|311.54|311.34|311.14|311.09|115
1646368800000|2022-03-04 04:40:00|311.54|311.29|311.44|311.29|311.54|311.39|311.39|311.24|67
1646369100000|2022-03-04 04:45:00|311.39|311.24|311.54|311.34|311.54|311.34|311.24|311.09|139
1646369400000|2022-03-04 04:50:00|311.49|311.29|311.49|311.29|311.54|311.34|311.44|311.29|49
1646369700000|2022-03-04 04:55:00|311.54|311.34|311.74|311.54|311.79|311.64|311.49|311.34|99
1646370000000|2022-03-04 05:00:00|311.79|311.59|312.09|311.89|312.09|311.89|311.74|311.54|291
1646370300000|2022-03-04 05:05:00|312.14|311.94|312.29|312.09|312.39|312.19|311.99|311.84|127
1646370600000|2022-03-04 05:10:00|312.24|312.14|311.94|311.74|312.39|312.19|311.89|311.69|310
1646370900000|2022-03-04 05:15:00|311.89|311.69|311.89|311.69|311.89|311.69|311.64|311.49|161
1646371200000|2022-03-04 05:20:00|311.84|311.74|311.99|311.74|311.99|311.79|311.79|311.59|86
1646371500000|2022-03-04 05:25:00|311.94|311.79|312.09|311.94|312.19|311.99|311.94|311.74|129
1646371800000|2022-03-04 05:30:00|312.14|311.89|311.99|311.84|312.39|312.19|311.99|311.79|163
1646372100000|2022-03-04 05:35:00|312.04|311.89|312.24|312.09|312.39|312.24|312.04|311.84|131
1646372400000|2022-03-04 05:40:00|312.19|311.99|312.14|311.94|312.24|312.09|311.94|311.79|113
1646372700000|2022-03-04 05:45:00|312.09|311.99|312.24|312.09|312.29|312.09|311.94|311.79|111
1646373000000|2022-03-04 05:50:00|312.29|312.14|312.34|312.09|312.34|312.19|312.19|311.99|96
1646373300000|2022-03-04 05:55:00|312.29|312.14|312.54|312.34|312.64|312.49|312.29|312.14|95
1646373600000|2022-03-04 06:00:00|312.59|312.39|312.64|312.44|312.74|312.59|312.54|312.34|65
1646373900000|2022-03-04 06:05:00|312.74|312.54|312.89|312.69|313.09|312.84|312.74|312.54|114
1646374200000|2022-03-04 06:10:00|312.84|312.64|312.74|312.59|312.84|312.69|312.74|312.54|71
1646374500000|2022-03-04 06:15:00|312.69|312.54|312.64|312.44|312.84|312.64|312.59|312.39|85
1646374800000|2022-03-04 06:20:00|312.59|312.39|312.64|312.44|312.69|312.49|312.39|312.24|73
1646375100000|2022-03-04 06:25:00|312.69|312.49|312.79|312.54|312.79|312.64|312.64|312.44|60
1646375400000|2022-03-04 06:30:00|312.74|312.49|312.39|312.19|312.74|312.49|312.39|312.19|73
1646375700000|2022-03-04 06:35:00|312.34|312.24|312.54|312.34|312.59|312.34|312.34|312.24|19
1646376000000|2022-03-04 06:40:00|312.49|312.24|312.44|312.24|312.49|312.29|312.29|312.09|63
1646376300000|2022-03-04 06:45:00|312.39|312.19|312.19|311.94|312.39|312.19|311.94|311.79|46
1646376600000|2022-03-04 06:50:00|312.14|311.99|312.14|311.94|312.19|311.99|312.04|311.84|62
1646376900000|2022-03-04 06:55:00|312.09|311.89|312.29|312.09|312.29|312.09|311.99|311.84|55
1646377200000|2022-03-04 07:00:00|312.39|312.14|312.59|312.34|312.69|312.49|312.14|311.94|150
1646377500000|2022-03-04 07:05:00|312.69|312.39|312.74|312.49|312.99|312.79|312.64|312.39|220
1646377800000|2022-03-04 07:10:00|312.79|312.64|312.44|312.24|312.79|312.64|312.29|312.14|149
1646378100000|2022-03-04 07:15:00|312.49|312.29|311.84|311.64|312.64|312.39|311.64|311.44|194
1646378400000|2022-03-04 07:20:00|311.94|311.69|312.14|311.94|312.19|311.99|311.79|311.59|136
1646378700000|2022-03-04 07:25:00|312.04|311.84|312.24|312.04|312.49|312.34|312.04|311.79|164
1646379000000|2022-03-04 07:30:00|312.29|312.09|312.24|311.99|312.44|312.24|312.14|311.94|204
1646379300000|2022-03-04 07:35:00|312.19|311.94|311.89|311.69|312.34|312.19|311.84|311.64|264
1646379600000|2022-03-04 07:40:00|311.94|311.79|311.89|311.69|311.99|311.84|311.69|311.49|120
1646379900000|2022-03-04 07:45:00|311.94|311.74|312.04|311.89|312.19|311.99|311.94|311.74|115
1646380200000|2022-03-04 07:50:00|311.94|311.84|311.74|311.59|311.94|311.84|311.64|311.49|75
1646380500000|2022-03-04 07:55:00|311.79|311.54|311.69|311.49|311.89|311.64|311.64|311.44|106
1646380800000|2022-03-04 08:00:00|311.64|311.54|311.19|310.99|312.04|311.84|311.09|310.94|210
1646381100000|2022-03-04 08:05:00|311.24|311.04|311.89|311.64|311.94|311.74|311.14|310.94|145
1646381400000|2022-03-04 08:10:00|311.94|311.69|311.79|311.59|312.14|311.89|311.64|311.44|212
1646381700000|2022-03-04 08:15:00|311.84|311.64|311.29|311.14|311.84|311.64|311.19|310.99|192
1646382000000|2022-03-04 08:20:00|311.34|311.09|311.49|311.34|311.74|311.54|311.29|311.09|91
1646382300000|2022-03-04 08:25:00|311.54|311.24|311.14|310.99|311.54|311.24|311.04|310.84|116
1646382600000|2022-03-04 08:30:00|311.09|310.89|310.89|310.64|311.14|310.94|310.59|310.39|256
1646382900000|2022-03-04 08:35:00|310.84|310.59|309.84|309.64|310.84|310.64|309.79|309.64|445
1646383200000|2022-03-04 08:40:00|309.79|309.69|310.19|309.99|310.19|309.99|309.59|309.44|292
1646383500000|2022-03-04 08:45:00|310.14|309.94|309.94|309.74|310.14|309.94|309.74|309.54|163
1646383800000|2022-03-04 08:50:00|309.89|309.69|309.54|309.29|309.89|309.69|309.14|308.84|634
1646384100000|2022-03-04 08:55:00|309.49|309.34|308.69|308.44|309.54|309.34|308.69|308.44|870
1646384400000|2022-03-04 09:00:00|308.74|308.54|308.34|308.04|309.49|309.34|308.34|308.04|620
1646384700000|2022-03-04 09:05:00|308.39|307.99|308.79|308.64|309.34|309.19|308.39|307.99|424
1646385000000|2022-03-04 09:10:00|308.74|308.54|308.79|308.54|308.84|308.69|308.59|308.39|145
1646385300000|2022-03-04 09:15:00|308.74|308.39|308.24|307.99|308.79|308.59|308.19|307.94|215
1646385600000|2022-03-04 09:20:00|308.54|307.94|307.34|306.74|308.54|307.94|307.04|306.44|0
1646385900000|2022-03-04 09:25:00|307.24|306.64|307.54|306.94|307.54|306.94|306.94|306.34|28
1646386200000|2022-03-04 09:30:00|307.44|306.84|307.64|307.04|307.94|307.34|307.44|306.84|0
1646386500000|2022-03-04 09:35:00|307.74|307.14|307.04|306.44|307.84|307.24|307.04|306.44|0
1646386800000|2022-03-04 09:40:00|306.94|306.34|307.34|306.74|307.44|306.84|306.84|306.24|0
1646387100000|2022-03-04 09:45:00|307.24|306.64|307.24|306.64|307.54|306.94|307.24|306.64|0
1646387400000|2022-03-04 09:50:00|307.79|307.44|307.59|307.39|308.09|307.79|307.59|307.24|139
1646387700000|2022-03-04 09:55:00|307.69|307.44|307.94|307.59|307.94|307.59|307.59|307.39|37
1646388000000|2022-03-04 10:00:00|307.79|307.54|308.09|307.64|308.09|307.69|307.64|307.44|26
1646388300000|2022-03-04 10:05:00||307.69||307.64||307.69||307.64|1
1646388600000|2022-03-04 10:10:00|307.94|307.59|308.09|307.79|308.09|307.84|307.94|307.54|9
1646388900000|2022-03-04 10:15:00|308.04|307.84|308.49|308.24|308.49|308.24|308.04|307.79|96
1646389200000|2022-03-04 10:20:00|308.44|308.14|308.69|308.49|308.84|308.59|308.39|308.14|13
1646389500000|2022-03-04 10:25:00|308.74|308.54|309.09|308.69|309.09|308.69|308.64|308.24|26
1646389800000|2022-03-04 10:30:00|308.94|308.64|308.94|308.69|308.94|308.74|308.94|308.64|3
1646390100000|2022-03-04 10:35:00|308.89|308.59|308.89|308.34|308.94|308.59|308.89|308.24|1
1646390400000|2022-03-04 10:40:00|308.84|308.24|308.39|308.04|308.84|308.29|308.39|308.04|5
1646390700000|2022-03-04 10:45:00|308.34|307.94|308.24|308.04|308.34|308.04|308.09|307.94|8
1646391000000|2022-03-04 10:50:00|308.19|307.94|308.19|307.84|308.19|307.94|308.19|307.84|2
1646391300000|2022-03-04 10:55:00|308.14|307.74|307.99|307.44|308.14|307.79|307.94|307.44|4
1646391600000|2022-03-04 11:00:00|307.94|307.49|307.94|307.39|307.94|307.49|307.94|307.39|0
1646391900000|2022-03-04 11:05:00||307.44||307.59||307.59||307.44|0
1646392200000|2022-03-04 11:10:00||307.54||307.44||307.54||307.44|0
1646392500000|2022-03-04 11:15:00|307.89|307.39|307.54|307.14|307.89|307.39|307.54|307.09|17
1646392800000|2022-03-04 11:20:00|307.49|307.09|307.84|307.49|307.84|307.49|307.49|307.04|31
1646393100000|2022-03-04 11:25:00|307.89|307.54|307.94|307.54|307.94|307.54|307.89|307.54|1
1646393400000|2022-03-04 11:30:00||307.59||307.69||307.69||307.59|0
1646393700000|2022-03-04 11:35:00|307.89|307.59|307.79|307.49|307.89|307.64|307.79|307.44|12
1646394000000|2022-03-04 11:40:00||307.44||307.54||307.54||307.39|5
1646394300000|2022-03-04 11:45:00|307.74|307.44|307.54|307.39|307.74|307.54|307.54|307.39|17
1646394600000|2022-03-04 11:50:00|307.64|307.44|307.89|307.54|307.89|307.54|307.59|307.44|16
1646394900000|2022-03-04 11:55:00|307.84|307.49|307.49|307.24|307.89|307.49|307.39|307.19|50
1646395200000|2022-03-04 12:00:00|307.44|307.04|307.74|307.29|307.74|307.29|307.14|306.99|188
1646395500000|2022-03-04 12:05:00|307.69|307.19|307.59|307.19|307.69|307.19|307.59|307.19|8
1646395800000|2022-03-04 12:10:00|307.54|307.14|306.24|306.04|307.54|307.14|306.24|305.94|103
1646396100000|2022-03-04 12:15:00|306.19|305.99|306.34|306.09|306.44|306.19|306.19|305.94|32
1646396400000|2022-03-04 12:20:00|306.39|306.14|306.19|305.94|306.39|306.19|306.19|305.94|11
1646396700000|2022-03-04 12:25:00|306.14|305.99|305.79|305.59|306.24|306.04|305.79|305.54|31
1646397000000|2022-03-04 12:30:00|305.84|305.54|306.19|305.94|306.24|306.09|305.84|305.54|43
1646397300000|2022-03-04 12:35:00|306.14|305.84|306.39|306.04|306.44|306.19|306.09|305.84|25
1646397600000|2022-03-04 12:40:00|306.34|306.09|306.34|306.14|306.34|306.14|306.34|306.04|2
1646397900000|2022-03-04 12:45:00|306.39|306.19|306.79|306.29|306.89|306.29|306.39|306.19|13
1646398200000|2022-03-04 12:50:00|306.74|306.49|306.64|306.29|306.74|306.49|306.64|306.19|7
1646398500000|2022-03-04 12:55:00||306.34||306.29||306.39||306.19|4
1646398800000|2022-03-04 13:00:00|306.89|306.34|306.89|306.49|306.89|306.59|306.89|306.29|19
1646399100000|2022-03-04 13:05:00|306.84|306.59|306.79|306.34|306.84|306.64|306.79|306.34|5
1646399400000|2022-03-04 13:10:00|306.49|306.29|306.74|306.34|306.74|306.54|306.39|306.19|27
1646399700000|2022-03-04 13:15:00|306.69|306.39|306.39|306.14|306.69|306.49|306.39|306.09|2
1646400000000|2022-03-04 13:20:00|306.44|306.19|306.59|306.19|306.59|306.19|306.44|306.14|3
1646400300000|2022-03-04 13:25:00|306.19|306.34|306.19|305.69|306.19|306.34|306.19|305.64|22
1646400600000|2022-03-04 13:30:00|306.59|305.74|307.64|306.34|307.64|306.34|306.59|305.74|17
1646400900000|2022-03-04 13:35:00|307.59|306.39|307.29|306.44|307.59|306.44|307.29|306.39|9
1646401200000|2022-03-04 13:40:00|307.24|306.39|307.09|306.39|307.24|306.39|307.09|306.39|1
1646401500000|2022-03-04 13:45:00|306.99|306.44|306.84|305.94|306.99|306.44|306.84|305.94|9
1646401800000|2022-03-04 13:50:00|306.79|305.89|306.49|305.94|306.79|305.94|306.49|305.84|0
1646402100000|2022-03-04 13:55:00||305.99||306.04||306.04||305.99|7
1646402400000|2022-03-04 14:00:00|306.54|306.09|306.79|306.49|306.79|306.54|306.54|306.09|20
1646402700000|2022-03-04 14:05:00|306.74|306.39|306.74|306.34|306.74|306.39|306.74|306.34|0
1646403000000|2022-03-04 14:10:00|306.84|306.39|306.84|306.54|306.84|306.54|306.84|306.39|3
1646403300000|2022-03-04 14:15:00|306.89|306.59|307.04|306.69|307.04|306.69|306.89|306.59|2
1646403600000|2022-03-04 14:20:00|307.09|306.99|307.29|306.94|307.34|306.99|307.09|306.84|15
1646403900000|2022-03-04 14:25:00|307.24|306.84|307.24|307.09|307.29|307.09|307.19|306.84|110
1646404200000|2022-03-04 14:30:00|307.34|307.24|308.54|308.29|308.89|308.59|307.34|307.24|420
1646404500000|2022-03-04 14:35:00|308.59|308.34|308.24|307.79|308.69|308.44|308.19|307.79|93
1646404800000|2022-03-04 14:40:00|307.99|307.74|307.39|307.04|307.99|307.74|307.39|306.99|46
1646405100000|2022-03-04 14:45:00|307.34|306.99|306.79|306.44|307.34|307.04|306.79|306.39|26
1646405400000|2022-03-04 14:50:00|306.94|306.39|306.44|306.19|306.94|306.74|306.44|306.19|213
1646405700000|2022-03-04 14:55:00|306.39|306.14|307.44|307.09|307.49|307.24|306.19|305.94|137
1646406000000|2022-03-04 15:00:00|307.59|307.14|307.44|306.99|307.79|307.54|307.44|306.99|28
1646406300000|2022-03-04 15:05:00|307.34|306.79|306.89|306.64|307.34|306.94|306.79|306.44|167
1646406600000|2022-03-04 15:10:00|306.84|306.69|306.84|306.49|306.84|306.69|306.79|306.19|49
1646406900000|2022-03-04 15:15:00|306.74|306.54|306.54|306.24|306.79|306.64|306.29|306.04|136
1646407200000|2022-03-04 15:20:00|306.59|306.29|306.94|306.59|306.99|306.79|306.49|306.14|59
1646407500000|2022-03-04 15:25:00|306.99|306.74|307.29|306.99|307.44|307.19|306.94|306.69|141
1646407800000|2022-03-04 15:30:00|307.14|307.04|306.54|305.99|307.14|307.04|306.54|305.99|57
1646408100000|2022-03-04 15:35:00|306.44|306.04|306.89|306.29|307.04|306.74|306.44|305.99|75
1646408400000|2022-03-04 15:40:00|306.69|306.14|306.29|305.79|306.69|306.14|306.29|305.79|25
1646408700000|2022-03-04 15:45:00|306.19|305.69|306.19|305.64|306.19|305.74|306.19|305.54|15
1646409000000|2022-03-04 15:50:00|305.89|305.59|305.99|305.54|306.09|305.89|305.79|305.54|82
1646409300000|2022-03-04 15:55:00|305.94|305.34|305.89|305.24|305.94|305.54|305.89|305.19|6
1646409600000|2022-03-04 16:00:00|305.84|305.19|305.84|305.14|305.84|305.39|305.84|305.14|3
1646409900000|2022-03-04 16:05:00|305.74|305.09|305.44|305.04|305.74|305.09|305.24|304.79|41
1646410200000|2022-03-04 16:10:00|305.24|304.94|304.89|304.24|305.24|304.94|304.89|304.09|64
1646410500000|2022-03-04 16:15:00|304.44|304.19|304.59|304.19|304.69|304.44|304.14|303.74|155
1646410800000|2022-03-04 16:20:00|304.54|304.24|304.84|304.69|304.84|304.69|304.54|304.09|41
1646411100000|2022-03-04 16:25:00|304.79|304.59|304.84|304.49|304.99|304.79|304.69|304.19|114
1646411400000|2022-03-04 16:30:00|304.79|304.54|304.64|304.44|304.79|304.59|304.64|304.14|23
1646411700000|2022-03-04 16:35:00|304.39|304.29|303.94|303.74|304.39|304.29|303.79|303.34|429
1646412000000|2022-03-04 16:40:00|303.99|303.64|304.44|303.99|304.49|304.29|303.89|303.59|201
1646412300000|2022-03-04 16:45:00|304.64|304.04|304.69|304.34|304.74|304.54|304.59|304.04|42
1646412600000|2022-03-04 16:50:00|304.64|304.39|304.64|304.39|304.79|304.59|304.59|304.19|38
1646412900000|2022-03-04 16:55:00|304.69|304.34|304.34|303.99|304.74|304.54|304.34|303.99|29
1646413200000|2022-03-04 17:00:00|304.29|304.04|304.29|304.04|304.34|304.09|303.89|303.59|29
1646413500000|2022-03-04 17:05:00|304.34|304.09|304.39|304.19|304.39|304.19|304.29|303.79|6
1646413800000|2022-03-04 17:10:00|304.44|304.24|305.34|305.19|305.34|305.19|304.44|304.24|54
1646414100000|2022-03-04 17:15:00|305.44|305.04|305.74|305.29|305.79|305.54|305.39|305.04|50
1646414400000|2022-03-04 17:20:00|305.69|305.34|305.19|304.79|305.69|305.34|305.19|304.64|7
1646414700000|2022-03-04 17:25:00|305.14|304.64|305.34|304.94|305.39|305.09|305.14|304.59|8
1646415000000|2022-03-04 17:30:00|305.29|304.84|305.29|304.89|305.29|305.14|305.29|304.84|3
1646415300000|2022-03-04 17:35:00|305.39|304.99|305.34|304.94|305.39|305.19|305.34|304.94|9
1646415600000|2022-03-04 17:40:00|305.39|305.04|305.49|304.94|305.49|305.19|305.34|304.94|9
1646415900000|2022-03-04 17:45:00|305.44|304.89|305.29|305.04|305.44|305.24|305.24|304.89|32
1646416200000|2022-03-04 17:50:00|305.44|305.09|305.54|305.29|305.74|305.44|305.39|305.09|46
1646416500000|2022-03-04 17:55:00|305.69|305.44|305.79|305.39|305.89|305.69|305.59|305.29|36
1646416800000|2022-03-04 18:00:00|305.89|305.44|306.09|305.89|306.19|305.99|305.89|305.44|32
1646417100000|2022-03-04 18:05:00|306.19|305.94|306.29|305.94|306.29|305.94|306.09|305.79|18
1646417400000|2022-03-04 18:10:00|305.89|305.79|305.89|305.59|305.89|305.89|305.89|305.49|19
1646417700000|2022-03-04 18:15:00||305.49||305.09||305.64||305.09|3
1646418000000|2022-03-04 18:20:00|305.84|304.99|305.79|304.69|305.84|305.14|305.79|304.69|24
1646418300000|2022-03-04 18:25:00|304.99|304.79|305.49|304.69|305.54|304.79|304.99|304.59|18
1646418600000|2022-03-04 18:30:00|305.44|304.74|305.24|304.54|305.44|304.79|305.24|304.39|35
1646418900000|2022-03-04 18:35:00|305.19|304.59|305.19|304.89|305.19|304.94|305.19|304.54|17
1646419200000|2022-03-04 18:40:00|305.04|304.79|305.04|304.14|305.04|304.79|305.04|304.14|9
1646419500000|2022-03-04 18:45:00|304.99|304.09|304.39|303.99|304.99|304.29|304.39|303.94|7
1646419800000|2022-03-04 18:50:00|304.64|303.94|304.59|304.09|304.64|304.29|304.59|303.94|9
1646420100000|2022-03-04 18:55:00||303.99||303.79||304.14||303.79|2
1646420400000|2022-03-04 19:00:00|304.24|303.89|304.24|303.54|304.24|304.14|304.24|303.54|6
1646420700000|2022-03-04 19:05:00|304.19|303.59|304.19|303.59|304.19|303.99|304.19|303.59|6
1646421000000|2022-03-04 19:10:00|304.14|303.54|304.09|303.74|304.14|303.74|304.09|303.54|6
1646421300000|2022-03-04 19:15:00||303.79||303.84||303.94||303.59|33
1646421600000|2022-03-04 19:20:00|304.14|303.89|304.54|304.14|304.54|304.14|304.14|303.74|16
1646421900000|2022-03-04 19:25:00|304.64|304.19|304.49|304.29|304.69|304.44|304.49|303.89|23
1646422200000|2022-03-04 19:30:00|304.44|303.94|304.44|303.94|304.49|304.34|304.44|303.79|15
1646422500000|2022-03-04 19:35:00|304.39|303.89|304.24|303.64|304.39|304.04|303.89|303.59|9
1646422800000|2022-03-04 19:40:00||303.54||303.49||303.59||303.49|3
1646423100000|2022-03-04 19:45:00|304.19|303.59|304.09|303.29|304.19|303.79|304.09|303.29|5
1646423400000|2022-03-04 19:50:00|304.04|303.34|304.04|303.24|304.04|303.54|304.04|303.14|5
1646423700000|2022-03-04 19:55:00|303.99|303.29|303.99|303.34|303.99|303.39|303.99|302.84|4
1646424000000|2022-03-04 20:00:00|303.94|303.44|303.79|303.39|303.94|303.64|303.34|302.89|28
1646424300000|2022-03-04 20:05:00|303.84|303.44|303.89|302.99|303.89|303.59|303.84|302.89|14
1646424600000|2022-03-04 20:10:00|303.84|302.89|303.79|302.89|303.84|302.89|303.79|302.89|4
1646424900000|2022-03-04 20:15:00|303.54|302.79|303.34|302.79|303.54|303.24|303.34|302.74|8
1646425200000|2022-03-04 20:20:00|303.29|302.84|303.49|303.09|303.49|303.09|303.14|302.74|12
1646425500000|2022-03-04 20:25:00|303.79|303.14|303.99|303.54|303.99|303.79|303.54|303.04|56
1646425800000|2022-03-04 20:30:00|303.94|303.59|303.64|303.39|303.94|303.74|303.64|303.39|10
1646426100000|2022-03-04 20:35:00|303.69|303.44|303.39|302.94|303.74|303.54|303.39|302.89|16
1646426400000|2022-03-04 20:40:00|303.49|302.99|303.59|303.14|303.84|303.49|303.49|302.89|12
1646426700000|2022-03-04 20:45:00|303.54|303.19|303.29|302.99|303.59|303.39|303.14|302.79|42
1646427000000|2022-03-04 20:50:00|303.39|303.09|304.24|303.84|304.24|303.94|303.39|303.04|41
1646427300000|2022-03-04 20:55:00|304.54|303.99|304.64|304.09|304.79|304.59|304.44|303.79|41
1646427600000|2022-03-04 21:00:00||303.94||303.54||303.94||303.54|0
1646427900000|2022-03-04 21:05:00|304.59|303.49|304.59|303.84|304.59|304.39|304.59|303.19|2
1646428200000|2022-03-04 21:10:00|304.44|303.89|303.84|303.24|304.44|303.94|303.39|303.09|38
1646428500000|2022-03-04 21:15:00|303.94|303.34|303.84|303.24|303.94|303.34|303.74|303.14|0
1646428800000|2022-03-04 21:20:00|303.74|303.14|303.84|303.24|303.94|303.34|303.74|303.14|0
1646429400000|2022-03-04 21:30:00|303.94|303.34|303.94|303.34|303.94|303.34|303.84|303.24|0
1646429700000|2022-03-04 21:35:00|303.84|303.24|303.84|303.24|304.04|303.44|303.84|303.24|0
1646430000000|2022-03-04 21:40:00|303.94|303.34|303.94|303.34|303.94|303.34|303.84|303.24|0
1646430300000|2022-03-04 21:45:00|303.84|303.24|303.84|303.24|303.94|303.34|303.84|303.24|0
1646430600000|2022-03-04 21:50:00|303.74|303.14|303.74|303.14|303.84|303.24|303.74|303.14|0
1646430900000|2022-03-04 21:55:00|303.84|303.24|303.74|303.14|303.84|303.24|303.64|303.04|0
1646607600000|2022-03-06 23:00:00|302.54|301.94|300.94|300.34|302.54|301.94|300.64|300.04|0
1646607900000|2022-03-06 23:05:00|301.14|300.54|301.64|301.04|301.64|301.04|300.94|300.34|0
1646608200000|2022-03-06 23:10:00|301.54|300.94|301.74|301.14|301.74|301.14|301.24|300.64|0
1646608500000|2022-03-06 23:15:00|301.64|301.04|301.54|300.94|301.94|301.34|301.44|300.84|0
1646608800000|2022-03-06 23:20:00|301.44|300.84|300.14|299.54|301.54|300.94|300.04|299.44|0
1646609100000|2022-03-06 23:25:00|300.04|299.44|300.04|299.44|300.44|299.84|299.94|299.34|0
1646609400000|2022-03-06 23:30:00|300.14|299.54|300.34|299.74|300.54|299.94|299.94|299.34|0
1646609700000|2022-03-06 23:35:00|300.44|299.84|300.74|300.14|300.74|300.14|300.04|299.44|0
1646610000000|2022-03-06 23:40:00|300.64|300.04|300.24|299.64|300.74|300.14|300.24|299.64|0
1646610300000|2022-03-06 23:45:00|300.34|299.74|300.14|299.54|300.44|299.84|300.04|299.44|0
1646610600000|2022-03-06 23:50:00|300.04|299.44|300.14|299.54|300.24|299.64|299.84|299.24|0
1646610900000|2022-03-06 23:55:00|300.04|299.44|300.44|299.84|300.44|299.84|300.04|299.44|0
1646611200000|2022-03-07 00:00:00|300.34|299.74|300.44|299.84|300.44|299.84|300.14|299.54|0
1646611500000|2022-03-07 00:05:00|300.54|299.94|300.64|300.04|300.74|300.14|300.44|299.84|0
1646611800000|2022-03-07 00:10:00|300.54|299.94|300.64|300.04|300.74|300.14|300.44|299.84|0
1646612100000|2022-03-07 00:15:00|300.74|300.14|300.54|299.94|300.74|300.14|300.34|299.74|0
1646612400000|2022-03-07 00:20:00|300.44|299.84|300.74|300.14|301.24|300.64|300.34|299.74|0
1646612700000|2022-03-07 00:25:00|300.64|300.04|300.64|300.04|300.84|300.24|300.34|299.74|0
1646613000000|2022-03-07 00:30:00|299.89|299.44|302.49|302.19|302.49|302.24|299.14|298.89|960
1646613300000|2022-03-07 00:35:00|302.44|302.24|301.94|301.69|302.64|302.44|301.09|300.79|697
1646613600000|2022-03-07 00:40:00|302.09|301.74|301.34|301.09|302.24|302.04|300.44|300.24|717
1646613900000|2022-03-07 00:45:00|301.29|301.14|301.64|301.44|302.24|302.04|301.09|300.89|664
1646614200000|2022-03-07 00:50:00|301.69|301.49|300.79|300.59|301.99|301.84|300.49|300.29|608
1646614500000|2022-03-07 00:55:00|300.94|300.69|301.69|301.44|301.79|301.59|300.94|300.69|645
1646614800000|2022-03-07 01:00:00|301.94|301.64|302.14|301.89|304.29|303.64|301.74|301.49|1964
1646615100000|2022-03-07 01:05:00|302.09|301.84|303.29|303.04|303.29|303.04|301.59|301.29|1046
1646615400000|2022-03-07 01:10:00|303.19|303.14|302.29|302.04|304.09|303.89|302.24|302.04|794
1646615700000|2022-03-07 01:15:00|302.24|301.99|302.19|301.94|302.49|302.29|301.64|301.39|513
1646616000000|2022-03-07 01:20:00|302.14|301.99|302.29|302.09|302.29|302.09|301.69|301.54|388
1646616300000|2022-03-07 01:25:00|302.24|302.14|301.84|301.59|302.24|302.14|301.59|301.39|439
1646616600000|2022-03-07 01:30:00|301.79|301.54|301.74|301.54|302.79|302.59|301.59|301.44|520
1646616900000|2022-03-07 01:35:00|301.69|301.49|302.09|301.89|302.39|302.19|301.44|301.24|286
1646617200000|2022-03-07 01:40:00|302.14|301.94|301.59|301.39|302.14|301.94|301.29|301.09|339
1646617500000|2022-03-07 01:45:00|301.64|301.44|301.79|301.59|302.34|302.14|301.64|301.44|262
1646617800000|2022-03-07 01:50:00|301.74|301.54|301.89|301.69|301.89|301.74|301.29|301.09|280
1646618100000|2022-03-07 01:55:00|301.94|301.74|301.49|301.34|302.14|301.99|301.39|301.19|274
1646618400000|2022-03-07 02:00:00|301.44|301.29|301.59|301.39|301.79|301.59|301.39|301.19|219
1646618700000|2022-03-07 02:05:00|301.54|301.44|301.74|301.54|302.09|301.94|301.54|301.44|170
1646619000000|2022-03-07 02:10:00|301.69|301.49|301.34|301.14|301.69|301.49|301.24|301.09|132
1646619300000|2022-03-07 02:15:00|301.29|301.09|301.94|301.69|301.94|301.74|301.24|301.04|233
1646619600000|2022-03-07 02:20:00|301.99|301.74|301.84|301.64|302.09|301.94|301.74|301.59|140
1646619900000|2022-03-07 02:25:00|301.79|301.59|301.89|301.69|301.99|301.84|301.74|301.54|109
1646620200000|2022-03-07 02:30:00|301.94|301.74|302.14|301.99|302.14|301.99|301.84|301.64|167
1646620500000|2022-03-07 02:35:00|302.19|301.94|302.14|301.89|302.19|301.99|301.74|301.59|147
1646620800000|2022-03-07 02:40:00|302.19|301.94|302.69|302.49|302.69|302.49|302.14|301.94|138
1646621100000|2022-03-07 02:45:00|302.64|302.54|302.34|302.14|302.74|302.59|302.34|302.14|157
1646621400000|2022-03-07 02:50:00|302.29|302.09|302.34|302.14|302.59|302.39|302.19|301.99|133
1646621700000|2022-03-07 02:55:00|302.29|302.09|302.44|302.29|302.49|302.34|302.29|302.09|99
1646622000000|2022-03-07 03:00:00|302.49|302.34|302.54|302.34|302.64|302.49|302.44|302.24|118
1646622300000|2022-03-07 03:05:00|302.49|302.39|302.49|302.34|302.84|302.69|302.49|302.29|164
1646622600000|2022-03-07 03:10:00|302.44|302.29|302.29|302.09|302.49|302.34|302.29|302.09|128
1646622900000|2022-03-07 03:15:00|302.24|302.04|302.04|301.89|302.24|302.09|301.89|301.74|226
1646623200000|2022-03-07 03:20:00|302.09|301.94|302.89|302.69|302.99|302.84|302.09|301.94|278
1646623500000|2022-03-07 03:25:00|302.94|302.74|303.49|303.29|303.84|303.69|302.79|302.59|319
1646623800000|2022-03-07 03:30:00|303.39|303.24|303.24|303.04|303.44|303.29|302.84|302.64|270
1646624100000|2022-03-07 03:35:00|303.19|302.99|302.99|302.79|303.19|302.99|302.69|302.54|186
1646624400000|2022-03-07 03:40:00|302.94|302.74|303.14|302.94|303.14|302.99|302.89|302.69|162
1646624700000|2022-03-07 03:45:00|303.09|302.84|303.09|302.94|303.19|303.04|302.69|302.54|348
1646625000000|2022-03-07 03:50:00|303.14|302.89|302.89|302.69|303.14|302.94|302.84|302.69|128
1646625300000|2022-03-07 03:55:00|302.84|302.64|302.84|302.69|302.94|302.79|302.69|302.54|159
1646625600000|2022-03-07 04:00:00|302.74|302.59|302.29|302.09|302.84|302.69|302.29|302.09|204
1646625900000|2022-03-07 04:05:00|302.34|302.14|302.54|302.39|302.59|302.44|302.19|302.04|230
1646626200000|2022-03-07 04:10:00|302.59|302.34|302.89|302.69|302.99|302.84|302.59|302.34|279
1646626500000|2022-03-07 04:15:00|302.84|302.74|302.99|302.84|303.14|302.99|302.74|302.59|186
1646626800000|2022-03-07 04:20:00|302.94|302.79|303.09|302.94|303.14|302.94|302.89|302.74|131
1646627100000|2022-03-07 04:25:00|303.14|302.99|303.09|302.89|303.29|303.14|303.04|302.84|213
1646627400000|2022-03-07 04:30:00|303.14|302.94|302.94|302.74|303.19|303.04|302.89|302.74|150
1646627700000|2022-03-07 04:35:00|302.89|302.79|302.94|302.74|302.99|302.84|302.79|302.59|66
1646628000000|2022-03-07 04:40:00|302.89|302.64|303.04|302.89|303.04|302.89|302.84|302.64|80
1646628300000|2022-03-07 04:45:00|302.99|302.84|302.94|302.79|303.09|302.89|302.89|302.74|80
1646628600000|2022-03-07 04:50:00|302.99|302.84|302.94|302.79|303.04|302.89|302.94|302.79|54
1646628900000|2022-03-07 04:55:00|302.99|302.84|303.14|302.94|303.19|302.99|302.84|302.69|133
1646629200000|2022-03-07 05:00:00|303.09|302.89|303.24|303.09|303.34|303.19|303.09|302.89|112
1646629500000|2022-03-07 05:05:00|303.19|303.04|303.44|303.24|303.49|303.34|303.19|303.04|174
1646629800000|2022-03-07 05:10:00|303.49|303.29|303.69|303.54|303.84|303.69|303.44|303.19|146
1646630100000|2022-03-07 05:15:00|303.74|303.59|304.74|304.59|304.84|304.64|303.74|303.59|479
1646630400000|2022-03-07 05:20:00|304.69|304.54|304.59|304.39|305.24|304.99|304.59|304.39|413
1646630700000|2022-03-07 05:25:00|304.54|304.34|304.19|303.99|304.54|304.34|304.14|303.94|203
1646631000000|2022-03-07 05:30:00|304.14|303.94|304.09|303.89|304.14|303.94|303.89|303.64|125
1646631300000|2022-03-07 05:35:00|304.04|303.84|303.99|303.79|304.14|303.94|303.89|303.74|169
1646631600000|2022-03-07 05:40:00|304.04|303.84|303.89|303.74|304.14|303.94|303.89|303.74|146
1646631900000|2022-03-07 05:45:00|303.94|303.79|303.94|303.74|304.09|303.94|303.94|303.74|110
1646632200000|2022-03-07 05:50:00|303.89|303.79|303.84|303.64|304.04|303.84|303.79|303.64|80
1646632500000|2022-03-07 05:55:00|303.89|303.69|303.59|303.44|303.94|303.79|303.59|303.44|106
1646632800000|2022-03-07 06:00:00|303.49|303.29|303.59|303.39|303.79|303.59|303.34|303.19|220
1646633100000|2022-03-07 06:05:00|303.54|303.29|303.74|303.59|303.89|303.69|303.54|303.29|166
1646633400000|2022-03-07 06:10:00|303.79|303.54|303.64|303.49|303.89|303.69|303.64|303.49|85
1646633700000|2022-03-07 06:15:00|303.69|303.44|303.69|303.49|303.79|303.59|303.59|303.44|87
1646634000000|2022-03-07 06:20:00|303.64|303.44|303.39|303.24|303.64|303.44|303.39|303.19|77
1646634300000|2022-03-07 06:25:00|303.44|303.29|303.34|303.19|303.49|303.29|303.29|303.09|238
1646634600000|2022-03-07 06:30:00|303.29|303.14|303.49|303.34|303.54|303.39|303.29|303.09|96
1646634900000|2022-03-07 06:35:00|303.54|303.39|303.34|303.14|303.59|303.39|303.34|303.14|45
1646635200000|2022-03-07 06:40:00|303.29|303.09|303.14|302.99|303.34|303.14|303.14|302.99|40
1646635500000|2022-03-07 06:45:00|303.09|302.89|303.24|303.09|303.29|303.14|303.09|302.89|81
1646635800000|2022-03-07 06:50:00|303.29|303.14|303.14|302.99|303.34|303.19|303.14|302.99|85
1646636100000|2022-03-07 06:55:00|303.09|302.94|302.99|302.79|303.09|302.99|302.94|302.79|74
1646636400000|2022-03-07 07:00:00|303.04|302.84|302.64|302.49|303.29|303.09|302.49|302.34|412
1646636700000|2022-03-07 07:05:00|302.69|302.54|302.79|302.59|303.04|302.89|302.44|302.24|159
1646637000000|2022-03-07 07:10:00|302.74|302.49|302.74|302.54|302.94|302.79|302.64|302.44|109
1646637300000|2022-03-07 07:15:00|302.79|302.59|302.59|302.39|303.04|302.84|302.49|302.29|177
1646637600000|2022-03-07 07:20:00|302.54|302.44|302.09|301.89|302.59|302.44|301.94|301.69|189
1646637900000|2022-03-07 07:25:00|302.14|301.94|302.24|302.04|302.44|302.29|302.09|301.94|138
1646638200000|2022-03-07 07:30:00|302.29|302.09|302.19|301.99|302.39|302.19|301.99|301.84|142
1646638500000|2022-03-07 07:35:00|302.14|302.04|301.84|301.64|302.19|302.04|301.79|301.64|98
1646638800000|2022-03-07 07:40:00|301.79|301.69|301.54|301.39|301.79|301.69|301.54|301.34|253
1646639100000|2022-03-07 07:45:00|301.59|301.44|301.54|301.34|301.89|301.74|301.54|301.34|246
1646639400000|2022-03-07 07:50:00|301.49|301.29|301.39|301.19|301.49|301.29|301.04|300.89|236
1646639700000|2022-03-07 07:55:00|301.34|301.24|301.19|300.99|301.44|301.29|301.14|300.94|110
1646640000000|2022-03-07 08:00:00|301.24|301.04|302.09|301.94|302.49|302.34|301.24|301.04|317
1646640300000|2022-03-07 08:05:00|302.14|301.89|302.14|301.94|302.49|302.29|302.14|301.89|108
1646640600000|2022-03-07 08:10:00|302.19|301.99|301.94|301.69|302.29|302.14|301.89|301.69|205
1646640900000|2022-03-07 08:15:00|301.99|301.74|301.54|301.39|302.34|302.09|301.39|301.24|177
1646641200000|2022-03-07 08:20:00|301.64|301.44|301.04|300.84|301.74|301.49|301.04|300.84|408
1646641500000|2022-03-07 08:25:00|301.09|300.89|300.69|300.49|301.34|301.14|300.44|300.24|510
1646641800000|2022-03-07 08:30:00|300.64|300.44|300.39|300.14|300.94|300.74|300.09|299.89|452
1646642100000|2022-03-07 08:35:00|300.34|300.19|300.79|300.59|301.09|300.89|300.34|300.19|318
1646642400000|2022-03-07 08:40:00|300.84|300.64|300.64|300.44|300.84|300.69|300.54|300.34|343
1646642700000|2022-03-07 08:45:00|300.69|300.49|299.99|299.79|300.69|300.49|299.94|299.79|432
1646643000000|2022-03-07 08:50:00|299.94|299.84|300.39|300.19|300.79|300.59|299.94|299.74|580
1646643300000|2022-03-07 08:55:00|300.34|300.24|300.69|300.44|300.89|300.69|300.29|300.04|505
1646643600000|2022-03-07 09:00:00|300.74|300.49|300.89|300.69|301.09|300.89|300.49|300.29|800
1646643900000|2022-03-07 09:05:00|300.99|300.74|301.64|301.39|301.69|301.44|300.99|300.74|427
1646644200000|2022-03-07 09:10:00|301.69|301.49|301.79|301.59|301.79|301.64|301.49|301.34|123
1646644500000|2022-03-07 09:15:00|301.84|301.64|301.74|301.54|301.84|301.69|301.59|301.39|70
1646644800000|2022-03-07 09:20:00|301.94|301.34|301.74|301.14|302.14|301.54|301.64|301.04|0
1646645100000|2022-03-07 09:25:00|301.84|301.24|301.74|301.14|302.04|301.44|301.64|301.04|7
1646645400000|2022-03-07 09:30:00|301.84|301.24|301.44|300.84|301.94|301.34|301.34|300.74|0
1646645700000|2022-03-07 09:35:00|301.34|300.74|301.24|300.64|301.44|300.84|301.14|300.54|0
1646646000000|2022-03-07 09:40:00|301.14|300.54|301.44|300.84|301.64|301.04|300.94|300.34|0
1646646300000|2022-03-07 09:45:00|301.34|300.74|301.04|300.44|301.34|300.74|300.84|300.24|0
1646646600000|2022-03-07 09:50:00|301.14|300.84|301.14|300.89|301.24|301.04|300.64|300.44|208
1646646900000|2022-03-07 09:55:00|301.09|300.84|301.29|301.09|301.44|301.14|301.04|300.79|70
1646647200000|2022-03-07 10:00:00|301.39|301.19|301.24|300.94|301.39|301.19|301.19|300.94|65
1646647500000|2022-03-07 10:05:00|301.19|300.84|301.29|301.04|301.29|301.04|301.19|300.84|6
1646647800000|2022-03-07 10:10:00|301.24|301.09|301.64|301.44|301.64|301.44|301.24|301.09|29
1646648100000|2022-03-07 10:15:00|301.59|301.39|301.59|301.34|301.59|301.39|301.49|301.24|33
1646648400000|2022-03-07 10:20:00|301.64|301.39|301.59|301.34|301.74|301.49|301.59|301.34|19
1646648700000|2022-03-07 10:25:00|301.54|301.29|301.44|301.04|301.54|301.34|301.44|301.04|81
1646649000000|2022-03-07 10:30:00|301.39|300.99|301.34|300.94|301.39|301.09|301.34|300.94|2
1646649300000|2022-03-07 10:35:00|301.29|300.99|301.24|300.89|301.29|300.99|301.24|300.89|3
1646649600000|2022-03-07 10:40:00|301.19|300.84|301.04|300.74|301.19|300.84|301.04|300.74|5
1646649900000|2022-03-07 10:45:00|301.09|300.79|301.19|300.89|301.19|300.89|301.09|300.79|14
1646650200000|2022-03-07 10:50:00|301.24|300.94|301.24|300.94|301.29|300.94|301.24|300.94|6
1646650500000|2022-03-07 10:55:00|301.29|300.99|301.14|300.74|301.39|300.99|301.14|300.74|21
1646650800000|2022-03-07 11:00:00|301.09|300.69|300.74|300.34|301.09|300.69|300.74|300.34|2
1646651100000|2022-03-07 11:05:00|300.79|300.39|300.79|300.39|300.79|300.39|300.79|300.34|6
1646651400000|2022-03-07 11:10:00|300.84|300.64|300.89|300.69|300.89|300.74|300.79|300.64|61
1646651700000|2022-03-07 11:15:00|300.74|300.64|300.84|300.54|300.89|300.64|300.19|299.99|36
1646652000000|2022-03-07 11:20:00|300.89|300.59|301.09|300.79|301.24|300.79|300.89|300.59|23
1646652300000|2022-03-07 11:25:00|301.04|300.89|300.84|300.59|301.19|300.94|300.84|300.59|13
1646652600000|2022-03-07 11:30:00|300.89|300.54|300.89|300.59|300.89|300.59|300.89|300.54|2
1646652900000|2022-03-07 11:35:00||300.49||300.49||300.49||300.49|3
1646653200000|2022-03-07 11:40:00|300.99|300.64|300.99|300.69|300.99|300.69|300.99|300.64|4
1646653500000|2022-03-07 11:45:00|301.04|300.74|301.09|300.84|301.09|300.84|301.04|300.74|6
1646653800000|2022-03-07 11:50:00|301.04|300.94|301.39|301.14|301.39|301.14|301.04|300.84|60
1646654100000|2022-03-07 11:55:00|301.54|301.19|301.74|301.39|301.89|301.74|301.44|301.19|104
1646654400000|2022-03-07 12:00:00|301.84|301.44|302.29|302.04|302.39|302.19|301.84|301.44|41
1646654700000|2022-03-07 12:05:00|302.24|301.99|302.24|301.89|302.39|302.14|302.09|301.84|59
1646655000000|2022-03-07 12:10:00|302.19|301.94|302.74|302.49|302.74|302.49|302.19|301.94|54
1646655300000|2022-03-07 12:15:00|302.84|302.54|303.04|302.74|303.04|302.79|302.69|302.44|142
1646655600000|2022-03-07 12:20:00|303.14|302.79|303.14|302.84|303.24|302.99|303.04|302.74|35
1646655900000|2022-03-07 12:25:00|303.24|302.89|303.29|302.84|303.29|302.99|302.89|302.64|33
1646656200000|2022-03-07 12:30:00|303.39|302.89|303.19|302.94|303.59|303.19|303.19|302.89|46
1646656500000|2022-03-07 12:35:00|303.24|302.99|303.39|303.14|303.39|303.14|303.14|302.89|49
1646656800000|2022-03-07 12:40:00|303.34|303.09|303.29|302.89|303.34|303.09|303.29|302.84|1
1646657100000|2022-03-07 12:45:00|303.19|302.84|302.94|302.59|303.19|302.84|302.79|302.59|23
1646657400000|2022-03-07 12:50:00||302.54||302.59||302.59||302.54|0
1646657700000|2022-03-07 12:55:00|302.99|302.64|302.89|302.44|302.99|302.69|302.89|302.44|1
1646658000000|2022-03-07 13:00:00|302.84|302.39|302.69|302.24|302.84|302.49|302.69|302.24|0
1646658300000|2022-03-07 13:05:00||302.29||302.44||302.44||302.24|4
1646658600000|2022-03-07 13:10:00|302.74|302.49|302.84|302.59|303.09|302.79|302.74|302.49|39
1646658900000|2022-03-07 13:15:00|302.79|302.64|303.24|302.89|303.29|303.09|302.79|302.64|44
1646659200000|2022-03-07 13:20:00|303.34|302.94|303.39|303.09|303.44|303.24|303.29|302.94|39
1646659500000|2022-03-07 13:25:00|303.34|302.99|303.29|302.94|303.39|303.09|303.29|302.94|7
1646659800000|2022-03-07 13:30:00|303.24|302.99|303.49|303.14|303.49|303.14|303.24|302.94|9
1646660100000|2022-03-07 13:35:00|303.54|303.19|303.59|303.29|303.69|303.44|303.49|303.14|24
1646660400000|2022-03-07 13:40:00|303.64|303.34|303.54|303.14|303.69|303.44|303.54|303.14|43
1646660700000|2022-03-07 13:45:00|303.59|303.19|303.79|303.24|303.79|303.24|303.59|303.19|23
1646661000000|2022-03-07 13:50:00|303.84|303.29|304.14|303.59|304.14|303.59|303.84|303.29|58
1646661300000|2022-03-07 13:55:00|304.19|303.64|303.89|303.69|304.19|303.74|303.89|303.54|82
1646661600000|2022-03-07 14:00:00|303.84|303.64|304.04|303.34|304.04|303.64|303.64|303.34|40
1646661900000|2022-03-07 14:05:00|304.19|303.39|304.54|303.89|304.64|303.89|304.19|303.39|30
1646662200000|2022-03-07 14:10:00|304.59|304.09|304.44|304.14|304.64|304.34|304.29|304.09|58
1646662500000|2022-03-07 14:15:00|304.29|304.09|304.29|303.99|304.39|304.09|304.19|303.99|26
1646662800000|2022-03-07 14:20:00|304.44|304.04|304.64|304.09|304.69|304.09|304.44|304.04|19
1646663100000|2022-03-07 14:25:00|304.59|304.34|304.39|304.14|304.89|304.74|304.29|304.09|196
1646663400000|2022-03-07 14:30:00|304.34|304.09|304.09|303.74|304.64|304.34|304.09|303.74|203
1646663700000|2022-03-07 14:35:00|304.04|303.69|303.94|303.49|304.19|303.89|303.74|303.49|64
1646664000000|2022-03-07 14:40:00|303.99|303.54|303.39|303.04|304.09|303.59|303.39|303.04|74
1646664300000|2022-03-07 14:45:00|303.49|303.09|303.09|302.74|303.59|303.19|302.89|302.64|113
1646664600000|2022-03-07 14:50:00|303.14||303.24||303.24||303.09||20
1646664900000|2022-03-07 14:55:00|303.19|302.79|302.69|302.39|303.44|302.89|302.59|302.34|170
1646665200000|2022-03-07 15:00:00|302.49|302.29|302.84|302.34|302.84|302.34|302.39|302.19|28
1646665500000|2022-03-07 15:05:00|302.79|302.39|302.99|302.44|302.99|302.44|302.79|302.39|14
1646665800000|2022-03-07 15:10:00|302.54|302.34|301.79|301.44|302.69|302.34|301.79|301.44|97
1646666100000|2022-03-07 15:15:00|301.89|301.34|301.79|301.39|301.89|301.44|301.54|301.34|38
1646666400000|2022-03-07 15:20:00|301.64|301.34|301.69|301.14|301.69|301.34|301.54|301.14|20
1646666700000|2022-03-07 15:25:00|301.64|301.09|301.59|301.09|301.64|301.19|301.59|301.09|10
1646667000000|2022-03-07 15:30:00|301.64|301.29|301.54|301.19|301.64|301.29|301.54|301.19|8
1646667300000|2022-03-07 15:35:00|301.64||301.59||301.64||301.59||10
1646667600000|2022-03-07 15:40:00|301.54|301.09|301.44|301.04|301.54|301.09|301.44|300.99|7
1646667900000|2022-03-07 15:45:00|301.39|301.09|301.14|300.79|301.54|301.09|301.14|300.79|30
1646668200000|2022-03-07 15:50:00|301.09|300.74|300.74|300.39|301.19|300.74|300.64|300.39|22
1646668500000|2022-03-07 15:55:00|300.69|300.44|300.94|300.54|300.94|300.59|300.54|300.14|32
1646668800000|2022-03-07 16:00:00||300.49||300.39||300.49||300.39|6
1646669100000|2022-03-07 16:05:00|300.99|300.44|301.24|300.54|301.24|300.54|300.99|300.44|11
1646669400000|2022-03-07 16:10:00|301.29|300.64|301.19|300.69|301.29|300.69|301.19|300.59|8
1646669700000|2022-03-07 16:15:00|301.29|300.74|301.84|301.54|301.94|301.74|301.29|300.74|49
1646670000000|2022-03-07 16:20:00|301.79|301.49|302.09|301.79|302.14|301.94|301.69|301.24|139
1646670300000|2022-03-07 16:25:00|302.19||302.29||302.34||302.14||75
1646670600000|2022-03-07 16:30:00|302.24|301.74|301.94|301.34|302.24|301.74|301.84|301.34|23
1646670900000|2022-03-07 16:35:00|301.89|301.29|301.29|300.89|301.89|301.29|301.19|300.89|12
1646671200000|2022-03-07 16:40:00|300.89|300.79|300.99|300.64|301.09|300.79|300.59|300.24|74
1646671500000|2022-03-07 16:45:00|300.84|300.54|301.39|301.09|301.54|301.19|300.84|300.54|31
1646671800000|2022-03-07 16:50:00|301.34|301.04|301.29|300.79|301.34|301.04|301.29|300.79|4
1646672100000|2022-03-07 16:55:00|301.24|300.74|300.89|300.54|301.24|300.74|300.89|300.49|21
1646672400000|2022-03-07 17:00:00|300.84|300.39|300.59|300.44|300.84|300.44|300.49|300.29|58
1646672700000|2022-03-07 17:05:00|300.69|300.39|300.54|300.24|300.69|300.39|300.44|300.19|14
1646673000000|2022-03-07 17:10:00|300.59|300.29|300.69|300.29|300.69|300.29|300.59|300.29|2
1646673300000|2022-03-07 17:15:00|300.74|300.34|300.34|299.99|300.79|300.34|300.34|299.99|15
1646673600000|2022-03-07 17:20:00|300.44|300.04|300.44|299.89|300.44|300.09|300.44|299.89|17
1646673900000|2022-03-07 17:25:00|300.39|299.94|300.34|300.04|300.39|300.09|300.34|299.94|11
1646674200000|2022-03-07 17:30:00|300.24|299.99|300.19|299.89|300.34|300.04|300.09|299.79|36
1646674500000|2022-03-07 17:35:00|300.34|299.94|300.69|300.34|300.69|300.39|300.34|299.94|47
1646674800000|2022-03-07 17:40:00|300.84|300.39|300.99|300.74|300.99|300.79|300.74|300.39|25
1646675100000|2022-03-07 17:45:00|300.84|300.79|301.79|301.44|301.79|301.49|300.84|300.59|47
1646675400000|2022-03-07 17:50:00|301.89|301.39|301.64|301.29|302.14|301.64|301.64|301.29|8
1646675700000|2022-03-07 17:55:00|301.59|301.19|301.59|301.09|301.59|301.19|301.59|301.09|4
1646676000000|2022-03-07 18:00:00|301.64|301.14|301.99|301.49|302.19|301.94|301.59|301.14|13
1646676300000|2022-03-07 18:05:00|302.04|301.54|301.94|301.49|302.04|301.59|301.94|301.49|3
1646676600000|2022-03-07 18:10:00||301.34||301.24||301.34||301.19|7
1646676900000|2022-03-07 18:15:00|301.34|300.94|301.34|300.94|301.34|300.94|301.34|300.94|6
1646677200000|2022-03-07 18:20:00|301.49|300.99|301.29|301.04|301.49|301.14|301.29|300.99|29
1646677500000|2022-03-07 18:25:00|301.49|300.99|301.49|301.14|301.49|301.14|301.39|300.99|16
1646677800000|2022-03-07 18:30:00|301.64|301.44|301.49|301.19|301.84|301.44|301.44|301.19|28
1646678100000|2022-03-07 18:35:00|301.54|301.14|301.69|301.34|301.69|301.49|301.54|301.14|18
1646678400000|2022-03-07 18:40:00|301.84|301.29|301.64|301.29|301.84|301.39|301.64|301.24|14
1646678700000|2022-03-07 18:45:00|301.59|301.19|301.64|301.14|301.64|301.19|301.39|301.14|18
1646679000000|2022-03-07 18:50:00||301.09||301.09||301.09||301.09|3
1646679300000|2022-03-07 18:55:00|301.59|301.04|301.54|300.94|301.59|301.04|301.54|300.94|5
1646679600000|2022-03-07 19:00:00|301.49||301.49||301.49||301.49||0
1646679900000|2022-03-07 19:05:00|301.44|300.89|301.24|300.59|301.44|300.89|300.89|300.54|22
1646680200000|2022-03-07 19:10:00|301.29|300.54|301.29|300.64|301.29|300.64|301.29|300.54|2
1646680500000|2022-03-07 19:15:00|301.24|300.54|301.24|300.79|301.24|300.79|301.04|300.54|10
1646680800000|2022-03-07 19:20:00|301.19|300.64|300.54|300.19|301.19|300.64|300.54|300.19|8
1646681100000|2022-03-07 19:25:00|300.59|300.24|300.64|300.24|300.64|300.24|300.59|300.24|3
1646681400000|2022-03-07 19:30:00|300.59|300.19|300.59|300.09|300.59|300.24|300.59|300.09|3
1646681700000|2022-03-07 19:35:00|300.29|300.04|300.39|300.09|300.39|300.09|300.29|299.94|27
1646682000000|2022-03-07 19:40:00|300.34|300.04|299.89|299.59|300.34|300.04|299.89|299.59|12
1646682300000|2022-03-07 19:45:00||299.54||299.49||299.54||299.44|2
1646682600000|2022-03-07 19:50:00|300.04||299.89||300.04||299.89||7
1646682900000|2022-03-07 19:55:00|299.59|299.44|299.59|299.24|299.59|299.54|299.59|299.24|16
1646683200000|2022-03-07 20:00:00|299.69|299.29|299.34|299.04|299.69|299.29|299.24|299.04|30
1646683500000|2022-03-07 20:05:00||299.09||298.79||299.09||298.79|18
1646683800000|2022-03-07 20:10:00|299.29|298.99|299.14|298.74|299.29|299.04|298.99|298.69|19
1646684100000|2022-03-07 20:15:00||298.64||298.59||298.64||298.59|4
1646684400000|2022-03-07 20:20:00||298.64||298.69||298.69||298.64|5
1646684700000|2022-03-07 20:25:00|299.29|298.74|299.44|299.09|299.44|299.19|299.29|298.74|8
1646685000000|2022-03-07 20:30:00|299.39|299.04|299.34|298.64|299.39|299.04|299.34|298.64|3
1646685300000|2022-03-07 20:35:00||298.59||298.54||298.59||298.54|4
1646685600000|2022-03-07 20:40:00|299.29|298.59|299.64|299.04|299.64|299.04|299.24|298.59|6
1646685900000|2022-03-07 20:45:00|299.79|299.24|299.34|298.99|299.79|299.64|299.34|298.99|24
1646686200000|2022-03-07 20:50:00|299.54|298.89|299.64|299.24|299.74|299.39|299.49|298.89|41
1646686500000|2022-03-07 20:55:00|299.54|299.34|298.94|298.54|299.79|299.64|298.94|298.54|29
1646686800000|2022-03-07 21:00:00|298.99|298.74|298.39|298.09|299.09|298.89|298.29|298.09|35
1646687100000|2022-03-07 21:05:00|298.34|297.94|298.34|297.94|298.34|298.09|298.34|297.94|4
1646687400000|2022-03-07 21:10:00|298.44|298.09|298.64|298.04|298.64|298.19|298.44|297.84|12
1646687700000|2022-03-07 21:15:00|298.54|297.94|298.54|297.94|298.74|298.14|298.54|297.94|0
1646688000000|2022-03-07 21:20:00|298.44|297.84|298.34|297.74|298.44|297.84|298.34|297.74|0
1646688300000|2022-03-07 21:25:00|298.44|297.84|298.24|297.64|298.44|297.84|298.24|297.64|0
1646688600000|2022-03-07 21:30:00|298.34|297.74|298.54|297.94|298.54|297.94|298.24|297.64|0
1646688900000|2022-03-07 21:35:00|298.44|297.84|298.24|297.64|298.54|297.94|298.24|297.64|0
1646689200000|2022-03-07 21:40:00|298.34|297.74|298.44|297.84|298.54|297.94|298.34|297.74|0
1646689500000|2022-03-07 21:45:00|298.54|297.94|298.54|297.94|298.64|298.04|298.34|297.74|0
1646689800000|2022-03-07 21:50:00|298.44|297.84|298.34|297.74|298.54|297.94|298.24|297.64|0
1646690100000|2022-03-07 21:55:00|298.24|297.64|298.24|297.64|298.34|297.74|298.24|297.64|0
1646690700000|2022-03-07 22:05:00|298.14|297.54|298.24|297.64|298.24|297.64|298.14|297.54|0
1646693100000|2022-03-07 22:45:00|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646694000000|2022-03-07 23:00:00|298.24|297.64|298.34|297.74|298.54|297.94|297.94|297.34|0
1646694300000|2022-03-07 23:05:00|298.24|297.64|298.24|297.64|298.34|297.74|298.14|297.54|0
1646694600000|2022-03-07 23:10:00|298.34|297.74|298.34|297.74|298.34|297.74|298.14|297.54|0
1646694900000|2022-03-07 23:15:00|298.44|297.84|298.34|297.74|298.44|297.84|298.24|297.64|0
1646695200000|2022-03-07 23:20:00|298.44|297.84|298.44|297.84|298.54|297.94|298.34|297.74|0
1646695500000|2022-03-07 23:25:00|298.34|297.74|298.34|297.74|298.54|297.94|298.24|297.64|0
1646695800000|2022-03-07 23:30:00|298.24|297.64|297.94|297.34|298.34|297.74|297.94|297.34|0
1646696100000|2022-03-07 23:35:00|298.04|297.44|298.04|297.44|298.14|297.54|298.04|297.44|0
1646696400000|2022-03-07 23:40:00|298.14|297.54|298.14|297.54|298.14|297.54|298.04|297.44|0
1646696700000|2022-03-07 23:45:00|298.24|297.64|298.04|297.44|298.24|297.64|298.04|297.44|0
1646697000000|2022-03-07 23:50:00|298.14|297.54|298.24|297.64|298.24|297.64|298.14|297.54|0
1646697300000|2022-03-07 23:55:00|298.14|297.54|298.14|297.54|298.24|297.64|298.14|297.54|0
1646697600000|2022-03-08 00:00:00|298.24|297.64|298.24|297.64|298.34|297.74|298.14|297.54|0
1646697900000|2022-03-08 00:05:00|298.14|297.54|298.44|297.84|298.44|297.84|298.14|297.54|0
1646698200000|2022-03-08 00:10:00|298.34|297.74|298.24|297.64|298.34|297.74|298.14|297.54|0
1646698500000|2022-03-08 00:15:00|298.34|297.74|298.74|298.14|298.84|298.24|298.24|297.64|0
1646698800000|2022-03-08 00:20:00|298.64|298.04|298.54|297.94|298.74|298.14|298.44|297.84|0
1646699100000|2022-03-08 00:25:00|298.64|298.04|298.74|298.14|298.94|298.34|298.64|298.04|0
1646699400000|2022-03-08 00:30:00|300.34|299.24|299.64|299.39|300.39|300.19|299.04|298.84|859
1646699700000|2022-03-08 00:35:00|299.54|299.34|300.04|299.79|300.04|299.89|299.19|299.04|484
1646700000000|2022-03-08 00:40:00|299.99|299.74|299.14|298.89|299.99|299.74|298.99|298.79|413
1646700300000|2022-03-08 00:45:00|299.09|298.84|298.79|298.59|299.74|299.49|298.69|298.54|458
1646700600000|2022-03-08 00:50:00|298.74|298.64|298.64|298.39|298.99|298.74|298.44|298.24|282
1646700900000|2022-03-08 00:55:00|298.54|298.44|297.74|297.49|298.99|298.69|297.74|297.49|516
1646701200000|2022-03-08 01:00:00|297.94|297.74|298.14|297.94|299.29|299.04|297.94|297.74|1146
1646701500000|2022-03-08 01:05:00|298.09|297.89|297.79|297.54|298.19|298.04|297.14|296.94|696
1646701800000|2022-03-08 01:10:00|297.74|297.49|297.84|297.64|298.09|297.84|296.99|296.79|594
1646702100000|2022-03-08 01:15:00|297.79|297.59|299.14|298.89|299.19|298.99|297.79|297.59|406
1646702400000|2022-03-08 01:20:00|299.19|298.94|298.11|297.91|299.34|299.14|298.11|297.86|362
1646702700000|2022-03-08 01:25:00|298.21|297.96|298.26|298.06|298.96|298.81|298.21|297.96|246
1646703000000|2022-03-08 01:30:00|298.21|298.01|298.36|298.16|298.56|298.31|298.11|297.91|185
1646703300000|2022-03-08 01:35:00|298.46|298.21|298.06|297.86|298.56|298.36|298.01|297.86|183
1646703600000|2022-03-08 01:40:00|298.01|297.81|299.11|298.86|299.11|298.91|297.96|297.81|247
1646703900000|2022-03-08 01:45:00|299.06|298.91|298.86|298.61|299.06|298.91|298.66|298.46|193
1646704200000|2022-03-08 01:50:00|298.81|298.56|298.21|298.06|298.96|298.76|298.21|298.06|96
1646704500000|2022-03-08 01:55:00|298.26|298.11|298.51|298.31|298.71|298.46|298.26|298.06|125
1646704800000|2022-03-08 02:00:00|298.56|298.36|298.41|298.21|298.66|298.46|298.06|297.91|141
1646705100000|2022-03-08 02:05:00|298.46|298.26|298.46|298.21|298.71|298.51|298.21|298.01|132
1646705400000|2022-03-08 02:10:00|298.41|298.26|298.41|298.21|298.66|298.46|298.36|298.21|62
1646705700000|2022-03-08 02:15:00|298.46|298.26|298.71|298.51|298.81|298.61|298.31|298.11|128
1646706000000|2022-03-08 02:20:00|298.66|298.56|298.51|298.31|298.76|298.61|298.46|298.31|116
1646706300000|2022-03-08 02:25:00|298.46|298.26|298.31|298.11|298.56|298.31|298.26|298.11|71
1646706600000|2022-03-08 02:30:00|298.26|298.01|298.16|297.96|298.26|298.01|298.01|297.86|141
1646706900000|2022-03-08 02:35:00|298.11|297.91|298.16|298.01|298.41|298.21|298.06|297.91|105
1646707200000|2022-03-08 02:40:00|298.11|297.96|297.81|297.66|298.16|298.01|297.81|297.66|193
1646707500000|2022-03-08 02:45:00|297.86|297.61|297.61|297.41|297.86|297.66|297.46|297.26|158
1646707800000|2022-03-08 02:50:00|297.56|297.36|297.66|297.46|297.76|297.56|297.36|297.21|262
1646708100000|2022-03-08 02:55:00|297.71|297.51|297.31|297.11|297.71|297.51|297.26|297.11|185
1646708400000|2022-03-08 03:00:00|297.26|297.06|297.36|297.16|297.36|297.21|297.06|296.91|237
1646708700000|2022-03-08 03:05:00|297.41|297.21|297.61|297.46|297.66|297.46|297.31|297.16|99
1646709000000|2022-03-08 03:10:00|297.56|297.41|297.26|297.11|297.56|297.41|297.21|297.06|183
1646709300000|2022-03-08 03:15:00|297.31|297.06|297.31|297.16|297.46|297.31|297.26|297.06|92
1646709600000|2022-03-08 03:20:00|297.26|297.11|297.01|296.86|297.36|297.21|296.96|296.81|231
1646709900000|2022-03-08 03:25:00|297.06|296.91|296.61|296.46|297.06|296.91|296.61|296.46|418
1646710200000|2022-03-08 03:30:00|296.66|296.41|296.76|296.56|296.96|296.81|296.51|296.36|273
1646710500000|2022-03-08 03:35:00|296.71|296.61|296.86|296.71|297.01|296.81|296.66|296.51|173
1646710800000|2022-03-08 03:40:00|296.81|296.66|296.46|296.31|296.81|296.66|296.41|296.26|182
1646711100000|2022-03-08 03:45:00|296.41|296.21|296.31|296.16|296.41|296.26|295.96|295.81|451
1646711400000|2022-03-08 03:50:00|296.36|296.11|296.21|296.06|296.41|296.26|296.16|296.01|157
1646711700000|2022-03-08 03:55:00|296.26|296.11|296.36|296.16|296.41|296.21|296.21|296.01|80
1646712000000|2022-03-08 04:00:00|296.31|296.11|296.01|295.86|296.31|296.11|295.91|295.71|127
1646712300000|2022-03-08 04:05:00|296.06|295.91|295.96|295.76|296.06|295.91|295.91|295.71|48
1646712600000|2022-03-08 04:10:00|295.91|295.71|295.81|295.56|295.91|295.76|295.66|295.51|99
1646712900000|2022-03-08 04:15:00|295.76|295.51|295.81|295.61|295.86|295.66|295.66|295.51|81
1646713200000|2022-03-08 04:20:00|295.76|295.56|295.56|295.36|295.76|295.56|295.46|295.26|111
1646713500000|2022-03-08 04:25:00|295.51|295.41|295.86|295.66|295.96|295.71|295.51|295.41|70
1646713800000|2022-03-08 04:30:00|295.81|295.61|296.16|295.91|296.16|295.96|295.76|295.56|132
1646714100000|2022-03-08 04:35:00|296.21|295.96|296.01|295.86|296.41|296.16|295.91|295.71|78
1646714400000|2022-03-08 04:40:00|295.96|295.76|296.01|295.81|296.11|295.96|295.86|295.66|85
1646714700000|2022-03-08 04:45:00|295.96|295.76|295.91|295.66|295.96|295.76|295.81|295.66|68
1646715000000|2022-03-08 04:50:00|295.86|295.61|295.86|295.71|295.91|295.76|295.76|295.61|62
1646715300000|2022-03-08 04:55:00|295.91|295.76|295.81|295.61|295.96|295.81|295.66|295.51|128
1646715600000|2022-03-08 05:00:00|295.76|295.56|295.41|295.21|295.96|295.81|295.41|295.21|368
1646715900000|2022-03-08 05:05:00|295.36|295.11|295.36|295.16|295.61|295.41|295.11|294.91|214
1646716200000|2022-03-08 05:10:00|295.31|295.06|295.31|295.11|295.46|295.31|295.11|294.91|176
1646716500000|2022-03-08 05:15:00|295.26|295.06|295.41|295.26|295.41|295.26|295.11|294.91|148
1646716800000|2022-03-08 05:20:00|295.36|295.21|295.11|294.91|295.46|295.31|295.11|294.91|146
1646717100000|2022-03-08 05:25:00|295.06|294.96|294.81|294.61|295.16|295.01|294.71|294.51|307
1646717400000|2022-03-08 05:30:00|294.76|294.56|295.06|294.81|295.11|294.91|294.66|294.51|260
1646717700000|2022-03-08 05:35:00|295.01|294.76|294.86|294.66|295.01|294.76|294.76|294.56|282
1646718000000|2022-03-08 05:40:00|294.81|294.71|294.41|294.26|294.96|294.81|294.36|294.16|253
1646718300000|2022-03-08 05:45:00|294.36|294.21|294.31|294.16|294.51|294.31|294.21|294.01|248
1646718600000|2022-03-08 05:50:00|294.26|294.11|294.16|293.96|294.41|294.21|293.96|293.76|237
1646718900000|2022-03-08 05:55:00|294.21|294.01|293.86|293.71|294.21|294.06|293.86|293.66|155
1646719200000|2022-03-08 06:00:00|293.91|293.76|294.26|294.11|294.46|294.26|293.71|293.51|389
1646719500000|2022-03-08 06:05:00|294.36|294.06|294.41|294.21|294.46|294.31|294.16|293.91|223
1646719800000|2022-03-08 06:10:00|294.36|294.26|293.96|293.71|294.36|294.26|293.86|293.66|281
1646720100000|2022-03-08 06:15:00|293.91|293.76|293.71|293.51|294.01|293.86|293.66|293.51|215
1646720400000|2022-03-08 06:20:00|293.76|293.56|293.16|292.96|293.86|293.66|293.06|292.86|476
1646720700000|2022-03-08 06:25:00|293.26|293.06|293.46|293.31|293.56|293.31|293.11|292.91|317
1646721000000|2022-03-08 06:30:00|293.51|293.36|293.66|293.46|293.76|293.56|293.41|293.21|222
1646721300000|2022-03-08 06:35:00|293.61|293.41|293.81|293.61|293.86|293.61|293.51|293.31|154
1646721600000|2022-03-08 06:40:00|293.76|293.56|293.56|293.41|293.76|293.56|293.46|293.26|264
1646721900000|2022-03-08 06:45:00|293.61|293.46|293.56|293.41|293.76|293.56|293.51|293.26|267
1646722200000|2022-03-08 06:50:00|293.61|293.46|293.61|293.46|293.81|293.61|293.51|293.36|221
1646722500000|2022-03-08 06:55:00|293.66|293.51|293.56|293.36|293.86|293.71|293.51|293.36|239
1646722800000|2022-03-08 07:00:00|293.61|293.41|293.66|293.46|293.76|293.56|293.31|293.11|254
1646723100000|2022-03-08 07:05:00|293.61|293.51|294.26|294.06|294.36|294.16|293.61|293.41|267
1646723400000|2022-03-08 07:10:00|294.21|294.01|293.71|293.56|294.21|294.01|293.61|293.41|176
1646723700000|2022-03-08 07:15:00|293.66|293.51|293.86|293.66|294.01|293.86|293.46|293.26|140
1646724000000|2022-03-08 07:20:00|293.91|293.71|293.76|293.51|294.01|293.81|293.56|293.41|183
1646724300000|2022-03-08 07:25:00|293.71|293.56|294.06|293.86|294.11|293.91|293.66|293.51|179
1646724600000|2022-03-08 07:30:00|294.01|293.81|293.66|293.51|294.11|293.96|293.61|293.41|101
1646724900000|2022-03-08 07:35:00|293.71|293.46|293.46|293.26|293.71|293.51|293.31|293.16|169
1646725200000|2022-03-08 07:40:00|293.41|293.21|293.76|293.56|293.76|293.56|293.36|293.21|188
1646725500000|2022-03-08 07:45:00|293.81|293.61|293.46|293.31|293.86|293.66|293.31|293.11|184
1646725800000|2022-03-08 07:50:00|293.51|293.36|293.01|292.81|293.56|293.36|292.96|292.81|113
1646726100000|2022-03-08 07:55:00|292.96|292.76|292.71|292.56|293.16|293.01|292.61|292.46|284
1646726400000|2022-03-08 08:00:00|292.76|292.51|293.31|293.11|293.66|293.46|292.71|292.51|429
1646726700000|2022-03-08 08:05:00|293.26|293.06|292.96|292.71|294.01|293.81|292.91|292.71|286
1646727000000|2022-03-08 08:10:00|292.86|292.66|294.31|294.01|294.46|294.21|292.81|292.61|361
1646727300000|2022-03-08 08:15:00|294.36|294.11|294.66|294.46|294.71|294.46|293.81|293.56|345
1646727600000|2022-03-08 08:20:00|294.71|294.61|295.31|295.06|295.61|295.41|294.66|294.56|511
1646727900000|2022-03-08 08:25:00|295.36|295.11|295.66|295.41|295.71|295.56|295.06|294.81|218
1646728200000|2022-03-08 08:30:00|295.56|295.31|295.36|295.21|296.01|295.76|295.21|295.01|321
1646728500000|2022-03-08 08:35:00|295.41|295.16|295.51|295.31|295.71|295.51|294.96|294.76|317
1646728800000|2022-03-08 08:40:00|295.56|295.26|294.76|294.56|295.71|295.51|294.71|294.51|240
1646729100000|2022-03-08 08:45:00|294.81|294.61|294.86|294.66|295.16|294.91|294.56|294.31|362
1646729400000|2022-03-08 08:50:00|294.91|294.71|294.66|294.51|295.21|294.96|294.61|294.46|357
1646729700000|2022-03-08 08:55:00|294.61|294.46|294.41|294.21|294.96|294.71|294.41|294.16|383
1646730000000|2022-03-08 09:00:00|294.46|294.26|296.06|295.81|296.31|296.11|294.41|294.21|924
1646730300000|2022-03-08 09:05:00|296.21|295.86|295.01|294.76|296.21|296.01|294.86|294.71|241
1646730600000|2022-03-08 09:10:00|294.96|294.81|295.41|295.21|295.46|295.26|294.91|294.76|152
1646730900000|2022-03-08 09:15:00|295.36|295.11|295.46|295.26|295.51|295.26|295.11|294.91|102
1646731200000|2022-03-08 09:20:00|295.36|294.86|295.16|294.56|295.36|294.86|295.06|294.46|0
1646731500000|2022-03-08 09:25:00|295.26|294.66|294.86|294.26|295.26|294.66|294.86|294.26|3
1646731800000|2022-03-08 09:30:00|294.96|294.36|295.16|294.56|295.36|294.76|294.56|293.96|0
1646732100000|2022-03-08 09:35:00|295.06|294.46|295.26|294.66|295.36|294.76|294.96|294.36|0
1646732400000|2022-03-08 09:40:00|295.16|294.56|295.16|294.56|295.36|294.76|295.06|294.46|0
1646732700000|2022-03-08 09:45:00|295.26|294.66|294.96|294.36|295.26|294.66|294.76|294.16|0
1646733000000|2022-03-08 09:50:00|295.51|295.06|295.56|295.36|295.61|295.36|294.86|294.66|107
1646733300000|2022-03-08 09:55:00|295.61|295.41|295.51|295.21|295.66|295.41|295.46|295.16|19
1646733600000|2022-03-08 10:00:00|295.56|295.26|295.56|295.21|295.61|295.41|295.56|295.21|15
1646733900000|2022-03-08 10:05:00|295.51|295.16|294.91|294.76|295.51|295.16|294.91|294.76|86
1646734200000|2022-03-08 10:10:00|295.01|294.81|294.96|294.81|295.16|294.96|294.86|294.71|61
1646734500000|2022-03-08 10:15:00|294.91|294.76|295.01|294.51|295.06|294.86|294.81|294.51|55
1646734800000|2022-03-08 10:20:00|294.96|294.36|294.66|294.41|294.96|294.41|294.66|294.36|5
1646735100000|2022-03-08 10:25:00|294.61|294.46|295.41|295.01|295.41|295.01|294.61|294.46|20
1646735400000|2022-03-08 10:30:00|295.36|295.06|295.36|295.06|295.36|295.06|295.36|295.06|0
1646735700000|2022-03-08 10:35:00|295.46|295.11|295.66|295.16|295.66|295.16|295.46|295.11|7
1646736000000|2022-03-08 10:40:00|295.61|295.21|295.51|295.11|295.61|295.26|295.51|295.06|17
1646736300000|2022-03-08 10:45:00|295.66|295.16|295.81|295.46|295.81|295.46|295.66|295.16|7
1646736600000|2022-03-08 10:50:00|295.86|295.51|296.06|295.76|296.16|295.86|295.86|295.51|9
1646736900000|2022-03-08 10:55:00|296.01|295.81|296.31|296.16|296.46|296.26|296.01|295.81|65
1646737200000|2022-03-08 11:00:00|296.26|296.06|296.26|295.86|296.26|296.06|296.26|295.86|8
1646737500000|2022-03-08 11:05:00|296.21|295.91|296.16|295.76|296.21|295.91|296.16|295.76|2
1646738100000|2022-03-08 11:15:00|296.11|295.81|295.91|295.61|296.11|295.81|295.91|295.61|3
1646738400000|2022-03-08 11:20:00|295.96|295.66|296.21|295.96|296.21|295.96|295.96|295.66|10
1646738700000|2022-03-08 11:25:00|296.26|296.01|296.51|296.26|296.66|296.26|296.26|296.01|30
1646739000000|2022-03-08 11:30:00|296.46|296.31|296.51|296.16|296.61|296.36|296.46|296.16|33
1646739300000|2022-03-08 11:35:00|296.46|296.06|296.41|296.11|296.46|296.11|296.41|296.06|4
1646739600000|2022-03-08 11:40:00|296.36|296.01|296.21|295.81|296.36|296.06|296.21|295.76|13
1646739900000|2022-03-08 11:45:00|296.16|295.86|296.31|295.91|296.31|295.91|296.16|295.86|3
1646740200000|2022-03-08 11:50:00|296.36|295.96|296.36|295.96|296.41|295.96|296.31|295.96|1
1646740500000|2022-03-08 11:55:00|296.41|296.01|296.81|296.46|296.86|296.71|296.41|296.01|54
1646740800000|2022-03-08 12:00:00|296.91|296.71|297.16|296.81|297.21|296.81|296.91|296.71|38
1646741100000|2022-03-08 12:05:00|297.31|296.86|297.46|297.26|297.56|297.31|297.21|296.86|63
1646741400000|2022-03-08 12:10:00|297.61|297.36|297.91|297.71|297.96|297.81|297.56|297.36|75
1646741700000|2022-03-08 12:15:00|297.96|297.76|297.86|297.61|298.11|297.86|297.76|297.51|59
1646742000000|2022-03-08 12:20:00|297.81|297.56|297.71|297.41|297.81|297.56|297.71|297.41|0
1646742300000|2022-03-08 12:25:00|297.81|297.61|297.81|297.51|298.16|297.91|297.81|297.51|58
1646742600000|2022-03-08 12:30:00|297.76|297.46|297.71|297.21|297.76|297.46|297.71|297.16|7
1646742900000|2022-03-08 12:35:00|297.66|297.11|297.56|297.11|297.66|297.11|297.56|297.11|10
1646743200000|2022-03-08 12:40:00|297.46|297.01|296.91|296.71|297.46|297.01|296.51|296.21|52
1646743500000|2022-03-08 12:45:00|297.01|296.76|296.66|296.21|297.01|296.76|296.66|296.21|12
1646743800000|2022-03-08 12:50:00|296.61|296.16|296.31|296.01|296.61|296.16|296.31|295.86|8
1646744100000|2022-03-08 12:55:00|296.36|296.06|296.46|296.11|296.46|296.21|296.31|296.06|11
1646744400000|2022-03-08 13:00:00|296.41|296.21|296.31|295.86|296.41|296.21|296.11|295.81|22
1646744700000|2022-03-08 13:05:00|296.36|295.91|296.46|296.06|296.46|296.06|296.36|295.91|9
1646745000000|2022-03-08 13:10:00|296.21|295.86|295.76|295.41|296.21|295.86|295.76|295.41|14
1646745300000|2022-03-08 13:15:00|295.66|295.36|295.96|295.71|296.01|295.76|295.66|295.36|26
1646745600000|2022-03-08 13:20:00|296.06|295.66|295.81|295.51|296.06|295.66|295.81|295.46|20
1646745900000|2022-03-08 13:25:00|295.91|295.46|296.21|295.91|296.21|295.91|295.91|295.46|25
1646746200000|2022-03-08 13:30:00|296.36|295.96|296.31|295.91|296.36|296.06|296.31|295.91|12
1646746500000|2022-03-08 13:35:00|296.46|295.96|296.96|296.61|297.01|296.61|296.41|295.96|31
1646746800000|2022-03-08 13:40:00|297.01||297.06||297.06||296.96||0
1646747100000|2022-03-08 13:45:00|296.81|296.46|296.91|296.51|296.91|296.51|296.81|296.46|7
1646747400000|2022-03-08 13:50:00|296.86|296.56|297.56|296.96|297.56|296.96|296.86|296.56|11
1646747700000|2022-03-08 13:55:00|297.46|297.01|297.31|296.86|297.46|297.06|297.31|296.86|3
1646748000000|2022-03-08 14:00:00|297.26|296.91|297.26|296.91|297.31|297.01|297.01|296.81|25
1646748300000|2022-03-08 14:05:00|297.31|296.81|297.06|296.81|297.31|296.86|297.06|296.71|14
1646748600000|2022-03-08 14:10:00|297.01|296.71|296.86|296.56|297.01|296.71|296.71|296.46|103
1646748900000|2022-03-08 14:15:00|296.91|296.61|296.86|296.46|296.96|296.61|296.86|296.46|11
1646749200000|2022-03-08 14:20:00|296.81|296.51|297.11|296.56|297.11|296.56|296.76|296.51|5
1646749500000|2022-03-08 14:25:00|297.06|296.51|296.66|296.51|297.06|296.51|296.66|296.51|34
1646749800000|2022-03-08 14:30:00|296.76|296.56|294.91|294.46|296.81|296.56|294.86|294.41|205
1646750100000|2022-03-08 14:35:00|295.11|294.51|295.46|294.96|296.16|295.71|295.11|294.51|92
1646750400000|2022-03-08 14:40:00|295.41|294.76|296.11|295.66|296.21|295.66|294.71|294.36|94
1646750700000|2022-03-08 14:45:00|296.26|295.71|295.91|295.41|296.46|295.96|295.91|295.41|27
1646751000000|2022-03-08 14:50:00|295.86|295.36|294.81|294.46|295.86|295.36|294.61|294.36|45
1646751300000|2022-03-08 14:55:00|294.56|294.36|294.36|294.01|294.56|294.36|294.31|294.01|90
1646751600000|2022-03-08 15:00:00|294.31|293.91|293.86|293.41|294.31|293.91|293.86|293.41|14
1646751900000|2022-03-08 15:05:00|293.66|293.46|293.96|293.56|293.96|293.66|293.56|293.31|49
1646752200000|2022-03-08 15:10:00|294.01|293.61|294.46|293.91|294.46|293.91|294.01|293.61|18
1646752500000|2022-03-08 15:15:00|294.51|293.96|295.81|295.41|295.81|295.41|294.51|293.96|35
1646752800000|2022-03-08 15:20:00|295.76|295.26|295.06|294.36|295.76|295.26|294.91|294.36|38
1646753100000|2022-03-08 15:25:00|295.01|294.56|294.66|294.16|295.01|294.61|294.41|294.06|76
1646753400000|2022-03-08 15:30:00|294.21|293.91|293.91|293.56|294.66|294.36|293.91|293.51|64
1646753700000|2022-03-08 15:35:00|294.01|293.66|294.21|293.71|294.36|293.91|293.96|293.56|46
1646754000000|2022-03-08 15:40:00|294.36|293.76|294.51|294.06|294.51|294.06|294.36|293.76|7
1646754300000|2022-03-08 15:45:00|294.56|294.11|294.91|294.31|294.91|294.31|294.56|294.11|17
1646754600000|2022-03-08 15:50:00|295.11|294.36|296.06|295.46|296.06|295.46|295.06|294.36|61
1646754900000|2022-03-08 15:55:00|296.11|295.51|296.26|295.96|296.31|295.96|295.91|295.51|27
1646755200000|2022-03-08 16:00:00|296.41|295.91|296.21|295.86|296.56|296.01|295.91|295.61|78
1646755500000|2022-03-08 16:05:00|296.16|295.71|295.86|295.46|296.16|295.71|295.51|295.21|110
1646755800000|2022-03-08 16:10:00|295.81|295.36|295.66|295.31|295.81|295.36|295.66|295.16|33
1646756100000|2022-03-08 16:15:00|295.51|295.41|295.76|295.51|295.86|295.61|295.36|295.06|163
1646756400000|2022-03-08 16:20:00|295.81|295.66|295.46|295.01|295.96|295.71|295.46|294.91|34
1646756700000|2022-03-08 16:25:00|295.41|295.06|295.21|294.86|295.41|295.16|294.96|294.76|181
1646757000000|2022-03-08 16:30:00|295.16|294.81|294.51|294.31|295.16|294.96|294.21|294.01|118
1646757300000|2022-03-08 16:35:00|294.56|294.36|294.91|294.66|295.01|294.81|294.56|294.31|106
1646757600000|2022-03-08 16:40:00|295.01|294.76|295.16|294.81|295.41|295.21|294.91|294.61|93
1646757900000|2022-03-08 16:45:00|295.26|294.86|296.16|295.91|296.26|295.91|295.16|294.86|57
1646758200000|2022-03-08 16:50:00|296.11|295.76|296.41|296.26|296.51|296.26|296.01|295.76|38
1646758500000|2022-03-08 16:55:00|296.51|296.21|296.36|296.06|296.76|296.31|296.21|295.96|41
1646758800000|2022-03-08 17:00:00|296.46|296.11|297.26|296.71|297.31|296.71|296.36|296.11|20
1646759100000|2022-03-08 17:05:00|297.31|296.96|297.96|297.31|298.01|297.36|297.31|296.96|37
1646759400000|2022-03-08 17:10:00|298.01|297.66|298.66|298.11|298.71|298.11|297.71|297.66|29
1646759700000|2022-03-08 17:15:00|298.61|298.16|299.56|298.86|299.56|298.86|298.46|298.16|37
1646760000000|2022-03-08 17:20:00|299.61|298.91|298.46|298.06|299.61|298.91|298.16|297.76|62
1646760300000|2022-03-08 17:25:00|298.41|297.91|299.01|298.36|299.01|298.36|298.36|297.91|5
1646760600000|2022-03-08 17:30:00|298.96|298.41|299.36|298.61|299.36|298.61|298.71|298.41|9
1646760900000|2022-03-08 17:35:00|299.31||299.41||299.41||299.11||6
1646761200000|2022-03-08 17:40:00|299.36|298.66|299.31|298.66|299.36|298.66|298.96|298.66|6
1646761500000|2022-03-08 17:45:00|299.41|299.11|299.51|299.11|299.56|299.11|299.41|299.11|9
1646761800000|2022-03-08 17:50:00|299.46|299.01|299.56|298.66|299.56|299.01|299.06|298.66|10
1646762100000|2022-03-08 17:55:00|299.51|298.71|299.86|299.51|299.86|299.51|299.41|298.71|17
1646762400000|2022-03-08 18:00:00|299.91|299.21|300.31|299.91|300.31|300.01|299.56|299.21|19
1646762700000|2022-03-08 18:05:00|300.26|299.86|300.16|299.76|300.26|299.86|300.11|299.61|9
1646763000000|2022-03-08 18:10:00|300.11|299.61|300.21|299.61|300.26|299.61|299.96|299.61|12
1646763300000|2022-03-08 18:15:00|300.26|299.66|300.21|299.86|300.56|300.06|300.11|299.66|100
1646763600000|2022-03-08 18:20:00|300.16|299.81|299.41|299.01|300.16|299.81|299.41|299.01|13
1646763900000|2022-03-08 18:25:00|299.36|298.96|299.06|298.61|299.36|298.96|299.01|298.61|9
1646764200000|2022-03-08 18:30:00|299.01|298.41|298.76|298.11|299.01|298.41|298.76|298.11|7
1646764500000|2022-03-08 18:35:00|298.81|297.91|298.46|297.91|298.81|297.91|298.46|297.91|6
1646764800000|2022-03-08 18:40:00|298.41|297.81|298.36|297.81|298.41|297.81|298.21|297.81|5
1646765100000|2022-03-08 18:45:00|298.41|297.86|298.21|297.81|298.41|297.86|298.21|297.81|6
1646765400000|2022-03-08 18:50:00|298.16|297.71|297.81|297.41|298.16|297.71|297.56|297.36|12
1646765700000|2022-03-08 18:55:00|297.66|297.36|297.41|297.11|297.66|297.41|297.41|297.06|7
1646766000000|2022-03-08 19:00:00|296.91|297.01|297.06|296.61|297.06|297.06|296.71|296.41|44
1646766300000|2022-03-08 19:05:00|297.16|296.66|297.66|297.01|297.66|297.31|297.16|296.66|14
1646766600000|2022-03-08 19:10:00|297.61|296.86|297.26|296.61|297.61|296.86|296.91|296.56|12
1646766900000|2022-03-08 19:15:00|297.36|296.66|297.56|296.86|297.56|296.86|297.36|296.66|3
1646767200000|2022-03-08 19:20:00|296.81|296.56|297.41|296.81|297.41|296.81|296.81|296.56|11
1646767500000|2022-03-08 19:25:00|297.56|296.86|298.06|297.16|298.06|297.16|297.56|296.86|4
1646767800000|2022-03-08 19:30:00|298.01|297.06|297.86|297.01|298.01|297.06|297.86|297.01|3
1646768100000|2022-03-08 19:35:00|297.91|297.06|298.11|297.16|298.11|297.16|297.86|297.06|3
1646768400000|2022-03-08 19:40:00|298.16|297.76|298.21|297.51|298.26|297.86|298.16|297.51|5
1646768700000|2022-03-08 19:45:00|298.26|297.56|298.26|297.61|298.26|297.61|298.26|297.56|3
1646769000000|2022-03-08 19:50:00||297.66||297.61||297.66||297.61|2
1646769300000|2022-03-08 19:55:00|298.21|297.51|298.11|297.51|298.21|297.51|298.11|297.51|1
1646769600000|2022-03-08 20:00:00|298.26|297.56|298.66|297.76|298.71|297.76|298.26|297.56|21
1646769900000|2022-03-08 20:05:00|298.61||298.56||298.61||298.56||1
1646770200000|2022-03-08 20:10:00|298.51|297.56|298.11|297.51|298.51|297.56|298.11|297.51|1
1646770500000|2022-03-08 20:15:00|298.06|297.56|297.91|297.56|298.11|297.71|297.81|297.56|7
1646770800000|2022-03-08 20:20:00||297.51||297.31||297.51||297.31|6
1646771100000|2022-03-08 20:25:00|297.41|297.01|297.46|296.96|297.46|297.01|297.41|296.96|6
1646771400000|2022-03-08 20:30:00|297.41|296.86|296.81|296.31|297.41|296.86|296.71|296.31|3
1646771700000|2022-03-08 20:35:00|296.91|296.36|297.16|296.66|297.16|296.71|296.91|296.36|3
1646772000000|2022-03-08 20:40:00|297.21|296.71|297.16|296.36|297.26|296.96|297.16|296.36|10
1646772300000|2022-03-08 20:45:00|297.11|296.41|297.06|296.51|297.11|296.56|297.06|296.36|2
1646772600000|2022-03-08 20:50:00|297.21|296.56|297.41|296.66|297.46|296.71|297.21|296.56|1
1646772900000|2022-03-08 20:55:00|297.36|296.71|297.11|296.61|297.36|297.06|297.11|296.61|20
1646773200000|2022-03-08 21:00:00|296.71|296.56|296.66|296.21|297.26|296.66|296.66|296.21|10
1646773500000|2022-03-08 21:05:00|296.61|296.41|296.66|296.31|296.66|296.41|296.61|296.31|1
1646773800000|2022-03-08 21:10:00|296.76|296.21|296.66|296.06|296.96|296.36|296.66|296.06|4
1646774100000|2022-03-08 21:15:00|296.76|296.16|296.36|295.76|296.76|296.16|296.36|295.76|0
1646774400000|2022-03-08 21:20:00|296.26|295.66|296.26|295.66|296.36|295.76|296.26|295.66|0
1646774700000|2022-03-08 21:25:00|296.36|295.76|296.36|295.76|296.36|295.76|296.26|295.66|0
1646775000000|2022-03-08 21:30:00|296.26|295.66|296.26|295.66|296.36|295.76|296.26|295.66|0
1646775300000|2022-03-08 21:35:00|296.36|295.76|296.16|295.56|296.36|295.76|296.16|295.56|0
1646775600000|2022-03-08 21:40:00|296.26|295.66|296.26|295.66|296.36|295.76|296.16|295.56|0
1646775900000|2022-03-08 21:45:00|296.36|295.76|296.46|295.86|296.56|295.96|296.26|295.66|0
1646776200000|2022-03-08 21:50:00|296.56|295.96|296.56|295.96|296.66|296.06|296.46|295.86|0
1646776500000|2022-03-08 21:55:00|296.46|295.86|296.56|295.96|296.66|296.06|296.36|295.76|0
1646776800000|2022-03-08 22:00:00|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646777100000|2022-03-08 22:05:00|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646777400000|2022-03-08 22:10:00|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646777700000|2022-03-08 22:15:00|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646779200000|2022-03-08 22:40:00|296.36|295.76|296.46|295.86|296.46|295.86|296.36|295.76|0
1646779500000|2022-03-08 22:45:00|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646779800000|2022-03-08 22:50:00|296.46|295.86|296.46|295.86|296.56|295.96|296.46|295.86|0
1646780100000|2022-03-08 22:55:00|296.56|295.96|296.56|295.96|296.56|295.96|296.46|295.86|0
1646780400000|2022-03-08 23:00:00|296.66|296.06|296.96|296.36|297.06|296.46|296.56|295.96|0
1646780700000|2022-03-08 23:05:00|297.06|296.46|296.96|296.36|297.06|296.46|296.86|296.26|0
1646781000000|2022-03-08 23:10:00|296.86|296.26|297.06|296.46|297.06|296.46|296.76|296.16|0
1646781300000|2022-03-08 23:15:00|296.96|296.36|296.56|295.96|296.96|296.36|296.56|295.96|0
1646781600000|2022-03-08 23:20:00|296.66|296.06|296.56|295.96|296.66|296.06|296.46|295.86|0
1646781900000|2022-03-08 23:25:00|296.66|296.06|296.36|295.76|296.66|296.06|296.26|295.66|0
1646782200000|2022-03-08 23:30:00|296.46|295.86|296.36|295.76|296.66|296.06|296.36|295.76|0
1646782500000|2022-03-08 23:35:00|296.26|295.66|296.36|295.76|296.36|295.76|296.26|295.66|0
1646782800000|2022-03-08 23:40:00|296.26|295.66|296.36|295.76|296.46|295.86|296.26|295.66|0
1646783100000|2022-03-08 23:45:00|296.46|295.86|296.36|295.76|296.56|295.96|296.26|295.66|0
1646783400000|2022-03-08 23:50:00|296.26|295.66|296.46|295.86|296.56|295.96|296.26|295.66|0
1646783700000|2022-03-08 23:55:00|296.36|295.76|296.56|295.96|296.56|295.96|296.36|295.76|0
1646784000000|2022-03-09 00:00:00|296.46|295.86|296.56|295.96|296.66|296.06|296.46|295.86|0
1646784300000|2022-03-09 00:05:00|296.66|296.06|296.36|295.76|296.66|296.06|296.36|295.76|0
1646784600000|2022-03-09 00:10:00|296.46|295.86|296.16|295.56|296.46|295.86|296.06|295.46|0
1646784900000|2022-03-09 00:15:00|296.06|295.46|296.06|295.46|296.36|295.76|296.06|295.46|0
1646785200000|2022-03-09 00:20:00|296.16|295.56|296.06|295.46|296.16|295.56|296.06|295.46|0
1646785500000|2022-03-09 00:25:00|296.16|295.56|294.96|294.36|296.16|295.56|294.76|294.16|0
1646785800000|2022-03-09 00:30:00|297.16|296.91|296.36|296.11|297.41|297.16|295.21|294.91|829
1646786100000|2022-03-09 00:35:00|296.31|296.16|295.91|295.76|296.76|296.61|295.86|295.66|293
1646786400000|2022-03-09 00:40:00|295.86|295.71|295.86|295.61|296.06|295.81|295.56|295.36|287
1646786700000|2022-03-09 00:45:00|295.81|295.56|295.86|295.66|296.71|296.51|295.81|295.56|359
1646787000000|2022-03-09 00:50:00|295.81|295.71|295.56|295.31|296.06|295.91|295.21|294.96|301
1646787300000|2022-03-09 00:55:00|295.51|295.36|295.71|295.46|296.01|295.86|295.31|295.11|253
1646787600000|2022-03-09 01:00:00|295.66|295.66|296.16|295.91|296.76|296.51|295.36|295.16|709
1646787900000|2022-03-09 01:05:00|296.06|295.86|297.26|296.96|297.36|297.11|296.01|295.76|456
1646788200000|2022-03-09 01:10:00|297.36|297.16|297.41|297.16|298.21|298.01|297.31|297.06|422
1646788500000|2022-03-09 01:15:00|297.46|297.21|297.86|297.61|298.11|297.91|297.46|297.21|265
1646788800000|2022-03-09 01:20:00|297.91|297.71|297.81|297.61|298.16|297.96|297.71|297.51|274
1646789100000|2022-03-09 01:25:00|297.91|297.71|299.06|298.91|299.16|299.01|297.91|297.71|508
1646789400000|2022-03-09 01:30:00|299.16|298.96|298.91|298.71|299.51|299.26|298.61|298.36|448
1646789700000|2022-03-09 01:35:00|298.86|298.66|299.81|299.61|299.91|299.71|298.61|298.41|271
1646790000000|2022-03-09 01:40:00|299.76|299.56|299.71|299.51|300.21|300.06|299.66|299.46|350
1646790300000|2022-03-09 01:45:00|299.66|299.46|300.36|300.21|300.46|300.31|299.66|299.46|148
1646790600000|2022-03-09 01:50:00|300.41|300.16|299.56|299.36|300.61|300.41|299.46|299.31|378
1646790900000|2022-03-09 01:55:00|299.51|299.41|299.71|299.51|299.81|299.61|299.31|299.16|141
1646791200000|2022-03-09 02:00:00|299.76|299.56|299.06|298.86|300.01|299.86|299.01|298.86|217
1646791500000|2022-03-09 02:05:00|298.96|298.91|299.21|299.01|299.21|299.06|298.86|298.66|298
1646791800000|2022-03-09 02:10:00|299.16|299.06|299.21|299.01|299.61|299.41|299.16|299.01|224
1646792100000|2022-03-09 02:15:00|299.16|298.96|298.86|298.71|299.16|299.01|298.86|298.71|204
1646792400000|2022-03-09 02:20:00|298.81|298.66|298.21|298.06|298.96|298.81|298.21|298.06|258
1646792700000|2022-03-09 02:25:00|298.16|298.01|298.36|298.21|298.36|298.21|297.91|297.76|258
1646793000000|2022-03-09 02:30:00|298.31|298.16|298.71|298.56|298.86|298.66|298.31|298.11|230
1646793300000|2022-03-09 02:35:00|298.66|298.51|298.36|298.21|299.01|298.81|298.36|298.21|187
1646793600000|2022-03-09 02:40:00|298.31|298.11|298.56|298.36|298.66|298.51|298.26|298.11|233
1646793900000|2022-03-09 02:45:00|298.51|298.31|298.36|298.21|298.71|298.51|298.36|298.21|170
1646794200000|2022-03-09 02:50:00|298.31|298.16|297.81|297.66|298.36|298.16|297.71|297.56|220
1646794500000|2022-03-09 02:55:00|297.76|297.61|298.61|298.41|298.61|298.41|297.76|297.61|135
1646794800000|2022-03-09 03:00:00|298.71|298.46|298.41|298.21|298.86|298.66|298.41|298.21|199
1646795100000|2022-03-09 03:05:00|298.46|298.26|298.71|298.51|298.76|298.56|298.36|298.16|229
1646795400000|2022-03-09 03:10:00|298.66|298.46|298.56|298.36|298.76|298.56|298.36|298.16|198
1646795700000|2022-03-09 03:15:00|298.61|298.41|298.36|298.16|298.61|298.46|298.26|298.01|210
1646796000000|2022-03-09 03:20:00|298.31|298.11|298.56|298.41|298.81|298.66|298.26|298.11|271
1646796300000|2022-03-09 03:25:00|298.51|298.36|298.61|298.41|298.61|298.41|298.31|298.11|219
1646796600000|2022-03-09 03:30:00|298.56|298.36|298.81|298.61|298.96|298.76|298.56|298.36|128
1646796900000|2022-03-09 03:35:00|298.86|298.66|298.76|298.56|298.91|298.71|298.61|298.41|108
1646797200000|2022-03-09 03:40:00|298.71|298.51|298.51|298.31|298.71|298.56|298.41|298.21|77
1646797500000|2022-03-09 03:45:00|298.46|298.36|298.76|298.61|298.81|298.61|298.36|298.21|117
1646797800000|2022-03-09 03:50:00|298.81|298.66|298.86|298.71|298.96|298.81|298.71|298.56|94
1646798100000|2022-03-09 03:55:00|298.81|298.66|298.51|298.36|298.86|298.71|298.36|298.16|112
1646798400000|2022-03-09 04:00:00|298.46|298.31|299.01|298.81|299.06|298.91|298.46|298.31|131
1646798700000|2022-03-09 04:05:00|299.06|298.86|298.96|298.76|299.16|299.01|298.91|298.71|86
1646799000000|2022-03-09 04:10:00|298.91|298.71|299.06|298.86|299.06|298.86|298.86|298.61|26
1646799300000|2022-03-09 04:15:00|299.01|298.81|299.21|299.01|299.21|299.01|298.96|298.81|44
1646799600000|2022-03-09 04:20:00|299.26|299.06|299.21|299.06|299.36|299.21|299.21|299.06|59
1646799900000|2022-03-09 04:25:00|299.16|299.01|299.46|299.26|299.46|299.26|299.06|298.86|128
1646800200000|2022-03-09 04:30:00|299.51|299.31|299.26|299.11|299.56|299.41|299.26|299.06|71
1646800500000|2022-03-09 04:35:00|299.31|299.06|299.36|299.16|299.36|299.16|299.11|298.96|81
1646800800000|2022-03-09 04:40:00|299.31|299.06|299.16|298.96|299.36|299.16|299.11|298.96|89
1646801100000|2022-03-09 04:45:00|299.11|298.91|299.11|298.91|299.16|298.96|298.96|298.81|64
1646801400000|2022-03-09 04:50:00|299.06|298.86|299.06|298.91|299.06|298.91|298.96|298.81|43
1646801700000|2022-03-09 04:55:00|299.11|298.96|298.86|298.66|299.11|298.96|298.76|298.61|92
1646802000000|2022-03-09 05:00:00|298.91|298.71|299.11|298.91|299.26|299.11|298.61|298.41|354
1646802300000|2022-03-09 05:05:00|299.21|299.01|299.21|298.96|299.36|299.21|299.06|298.86|117
1646802600000|2022-03-09 05:10:00|299.16|298.91|299.21|299.06|299.26|299.06|299.01|298.86|127
1646802900000|2022-03-09 05:15:00|299.26|299.11|299.11|298.96|299.26|299.11|298.96|298.81|139
1646803200000|2022-03-09 05:20:00|299.16|299.01|299.36|299.21|299.41|299.26|299.16|299.01|156
1646803500000|2022-03-09 05:25:00|299.31|299.16|300.01|299.86|300.01|299.86|299.26|299.06|308
1646803800000|2022-03-09 05:30:00|300.06|299.81|299.71|299.56|300.06|299.91|299.61|299.41|193
1646804100000|2022-03-09 05:35:00|299.66|299.51|299.21|299.06|299.76|299.61|299.21|299.06|300
1646804400000|2022-03-09 05:40:00|299.26|299.11|299.46|299.31|299.61|299.46|299.21|299.06|157
1646804700000|2022-03-09 05:45:00|299.41|299.21|299.06|298.91|299.51|299.36|299.06|298.91|242
1646805000000|2022-03-09 05:50:00|299.11|298.96|299.16|298.96|299.26|299.11|298.76|298.56|292
1646805300000|2022-03-09 05:55:00|299.11|299.01|299.31|299.11|299.46|299.26|299.06|298.86|169
1646805600000|2022-03-09 06:00:00|299.36|299.16|299.61|299.41|299.81|299.66|299.31|299.16|310
1646805900000|2022-03-09 06:05:00|299.56|299.46|299.36|299.16|299.71|299.56|299.31|299.16|331
1646806200000|2022-03-09 06:10:00|299.26|299.11|299.41|299.26|299.46|299.31|299.11|298.96|403
1646806500000|2022-03-09 06:15:00|299.46|299.31|299.71|299.56|299.71|299.56|299.46|299.31|110
1646806800000|2022-03-09 06:20:00|299.76|299.61|299.96|299.76|300.01|299.86|299.71|299.61|153
1646807100000|2022-03-09 06:25:00|299.91|299.71|299.91|299.76|299.96|299.76|299.86|299.66|82
1646807400000|2022-03-09 06:30:00|299.96|299.81|300.21|300.06|300.26|300.11|299.91|299.71|198
1646807700000|2022-03-09 06:35:00|300.26|300.11|299.96|299.76|300.36|300.21|299.96|299.76|220
1646808000000|2022-03-09 06:40:00|299.91|299.81|300.06|299.86|300.06|299.91|299.86|299.71|216
1646808300000|2022-03-09 06:45:00|300.01|299.91|300.06|299.86|300.21|300.06|299.96|299.81|150
1646808600000|2022-03-09 06:50:00|300.01|299.91|300.36|300.21|300.56|300.36|300.01|299.86|183
1646808900000|2022-03-09 06:55:00|300.41|300.26|300.51|300.36|300.76|300.56|300.36|300.21|214
1646809200000|2022-03-09 07:00:00|300.56|300.41|300.66|300.46|300.76|300.56|300.21|300.06|218
1646809500000|2022-03-09 07:05:00|300.71|300.51|301.06|300.86|301.31|301.16|300.71|300.51|285
1646809800000|2022-03-09 07:10:00|301.01|300.81|300.86|300.66|301.06|300.91|300.71|300.51|228
1646810100000|2022-03-09 07:15:00|300.91|300.71|301.56|301.36|301.61|301.46|300.91|300.71|137
1646810400000|2022-03-09 07:20:00|301.51|301.31|301.41|301.26|301.61|301.41|301.16|300.96|263
1646810700000|2022-03-09 07:25:00|301.36|301.21|301.61|301.46|301.81|301.66|301.36|301.21|236
1646811000000|2022-03-09 07:30:00|301.56|301.41|301.46|301.31|301.56|301.41|301.21|301.06|161
1646811300000|2022-03-09 07:35:00|301.41|301.26|301.51|301.31|301.51|301.36|301.31|301.06|106
1646811600000|2022-03-09 07:40:00|301.46|301.36|300.96|300.76|301.66|301.46|300.81|300.66|167
1646811900000|2022-03-09 07:45:00|301.01|300.81|301.16|301.01|301.16|301.01|300.96|300.76|211
1646812200000|2022-03-09 07:50:00|301.21|300.96|301.46|301.31|301.56|301.41|301.16|300.96|250
1646812500000|2022-03-09 07:55:00|301.51|301.26|301.76|301.56|301.76|301.56|301.31|301.16|280
1646812800000|2022-03-09 08:00:00|301.71|301.51|301.31|301.11|301.71|301.61|301.06|300.86|235
1646813100000|2022-03-09 08:05:00|301.26|301.16|301.76|301.56|301.81|301.66|301.21|301.01|228
1646813400000|2022-03-09 08:10:00|301.71|301.61|301.46|301.21|301.76|301.61|301.41|301.21|194
1646813700000|2022-03-09 08:15:00|301.36|301.16|301.06|300.81|301.36|301.16|300.76|300.51|206
1646814000000|2022-03-09 08:20:00|301.01|300.71|300.91|300.71|301.26|301.11|300.76|300.51|193
1646814300000|2022-03-09 08:25:00|300.86|300.66|301.26|301.01|301.26|301.11|300.76|300.56|180
1646814600000|2022-03-09 08:30:00|301.31|301.11|301.61|301.36|302.06|301.81|301.26|301.06|339
1646814900000|2022-03-09 08:35:00|301.56|301.41|301.31|301.06|301.56|301.41|301.11|300.86|356
1646815200000|2022-03-09 08:40:00|301.26|301.16|301.01|300.81|301.31|301.16|300.81|300.61|377
1646815500000|2022-03-09 08:45:00|300.96|300.76|301.06|300.86|301.16|301.01|300.86|300.66|348
1646815800000|2022-03-09 08:50:00|301.11|300.91|300.81|300.66|301.26|301.06|300.81|300.66|560
1646816100000|2022-03-09 08:55:00|300.91|300.61|301.36|301.21|301.56|301.36|300.86|300.61|788
1646816400000|2022-03-09 09:00:00|301.46|301.31|302.11|301.91|302.51|302.36|301.41|301.26|1178
1646816700000|2022-03-09 09:05:00|302.06|301.86|301.91|301.71|302.46|302.21|301.81|301.56|289
1646817000000|2022-03-09 09:10:00|301.96|301.76|301.81|301.66|302.16|302.01|301.81|301.66|145
1646817300000|2022-03-09 09:15:00|301.86|301.71|302.21|302.06|302.31|302.11|301.86|301.71|102
1646817600000|2022-03-09 09:20:00|302.36|301.76|302.76|302.16|302.76|302.16|302.36|301.76|0
1646817900000|2022-03-09 09:25:00|302.66|302.06|303.16|302.56|303.26|302.66|302.66|302.06|9
1646818200000|2022-03-09 09:30:00|303.26|302.66|303.36|302.76|303.46|302.86|302.96|302.36|0
1646818500000|2022-03-09 09:35:00|303.26|302.66|303.56|302.96|303.66|303.06|303.26|302.66|0
1646818800000|2022-03-09 09:40:00|303.66|303.06|303.86|303.26|303.96|303.36|303.46|302.86|0
1646819100000|2022-03-09 09:45:00|303.76|303.16|303.36|302.76|303.86|303.26|303.26|302.66|0
1646819400000|2022-03-09 09:50:00|303.21|302.71|303.26|302.86|303.31|303.06|303.01|302.71|34
1646819700000|2022-03-09 09:55:00|303.21|302.81|303.31|302.91|303.31|302.91|302.86|302.51|48
1646820000000|2022-03-09 10:00:00|303.26|302.81|303.11|302.91|303.26|302.91|302.71|302.46|20
1646820300000|2022-03-09 10:05:00|303.06|302.81|303.01|302.71|303.16|302.91|303.01|302.66|14
1646820600000|2022-03-09 10:10:00|302.96|302.56|302.86|302.56|302.96|302.56|302.86|302.46|5
1646820900000|2022-03-09 10:15:00|302.81|302.61|303.06|302.61|303.06|302.61|302.81|302.61|14
1646821200000|2022-03-09 10:20:00|303.01|302.56|302.71|302.46|303.01|302.56|302.61|302.36|21
1646821500000|2022-03-09 10:25:00|302.81|302.51|302.86|302.51|302.86|302.51|302.81|302.51|2
1646821800000|2022-03-09 10:30:00|302.81|302.66|303.16|302.66|303.21|302.81|302.81|302.66|12
1646822100000|2022-03-09 10:35:00|303.31|302.81|303.36|302.91|303.41|303.06|303.31|302.81|10
1646822400000|2022-03-09 10:40:00|303.41||303.41||303.41||303.41||0
1646822700000|2022-03-09 10:45:00|303.46|302.96|303.31|302.96|303.46|303.01|303.31|302.96|8
1646823000000|2022-03-09 10:50:00|303.26|303.01|303.21|302.96|303.26|303.01|303.11|302.81|30
1646823300000|2022-03-09 10:55:00|303.16|302.86|302.81|302.46|303.16|302.86|302.81|302.46|17
1646823600000|2022-03-09 11:00:00|302.91|302.81|303.16|302.96|303.21|302.96|302.91|302.81|27
1646823900000|2022-03-09 11:05:00|303.21|303.01|303.61|303.36|303.61|303.46|303.16|302.91|124
1646824200000|2022-03-09 11:10:00|303.56|303.26|303.21|302.96|303.56|303.26|303.21|302.96|26
1646824500000|2022-03-09 11:15:00|303.16|302.86|303.51|303.36|303.61|303.36|303.16|302.86|38
1646824800000|2022-03-09 11:20:00|303.56|303.26|303.66|303.26|303.66|303.26|303.36|303.16|29
1646825100000|2022-03-09 11:25:00|303.81|303.31|303.51|303.06|303.81|303.41|303.46|303.06|15
1646825400000|2022-03-09 11:30:00|303.46|302.91|303.41|302.96|303.46|303.01|303.41|302.91|19
1646825700000|2022-03-09 11:35:00|303.26|303.01|303.06|302.71|303.26|303.06|302.81|302.66|41
1646826000000|2022-03-09 11:40:00|303.01|302.66|303.01|302.56|303.01|302.66|303.01|302.56|7
1646826300000|2022-03-09 11:45:00||302.51||302.51||302.51||302.51|12
1646826600000|2022-03-09 11:50:00|302.96|302.56|302.86|302.61|302.96|302.61|302.86|302.56|6
1646826900000|2022-03-09 11:55:00|302.81|302.56|302.81|302.51|302.81|302.61|302.71|302.51|19
1646827200000|2022-03-09 12:00:00||302.41||302.51||302.51||302.41|1
1646827500000|2022-03-09 12:05:00|302.76|302.41|302.96|302.61|302.96|302.66|302.71|302.41|14
1646827800000|2022-03-09 12:10:00|302.91|302.66|303.06|302.66|303.06|302.66|302.91|302.66|4
1646828100000|2022-03-09 12:15:00|303.11|302.81|303.26|303.01|303.26|303.01|303.11|302.81|13
1646828400000|2022-03-09 12:20:00|303.36||303.51||303.51||303.36||7
1646828700000|2022-03-09 12:25:00|303.46||303.46||303.46||303.46||9
1646829000000|2022-03-09 12:30:00|303.51||303.56||303.56||303.51||4
1646829300000|2022-03-09 12:35:00|303.46||303.51||303.51||303.46||6
1646829600000|2022-03-09 12:40:00|303.46||303.61||303.61||303.36||5
1646829900000|2022-03-09 12:45:00|303.66||303.76||303.76||303.66||4
1646830200000|2022-03-09 12:50:00|303.81|303.06|303.81|303.31|303.91|303.31|303.66|303.06|6
1646830500000|2022-03-09 12:55:00|||||||||5
1646830800000|2022-03-09 13:00:00|303.91|303.36|303.96|303.66|304.01|303.66|303.76|303.36|68
1646831100000|2022-03-09 13:05:00|304.01|303.76|304.26|303.86|304.26|303.86|304.01|303.71|25
1646831400000|2022-03-09 13:10:00|304.21|303.91|304.26|303.96|304.26|303.96|304.21|303.91|47
1646831700000|2022-03-09 13:15:00|304.36|304.01|304.26|304.06|304.36|304.11|304.21|304.01|89
1646832000000|2022-03-09 13:20:00|304.21|304.01|304.26|304.11|304.31|304.11|304.21|304.01|87
1646832300000|2022-03-09 13:25:00|304.21|304.06|304.31|304.11|304.36|304.11|304.21|303.96|87
1646832600000|2022-03-09 13:30:00|304.36|304.16|304.56|304.36|304.61|304.41|304.26|304.11|180
1646832900000|2022-03-09 13:35:00|304.61|304.41|304.56|304.31|304.61|304.41|304.51|304.31|84
1646833200000|2022-03-09 13:40:00|304.51|304.36|304.61|304.36|304.61|304.41|304.51|304.21|63
1646833500000|2022-03-09 13:45:00|304.66|304.46|305.21|304.81|305.21|304.81|304.66|304.46|86
1646833800000|2022-03-09 13:50:00|305.16|304.71|304.86|304.66|305.16|304.76|304.81|304.66|38
1646834100000|2022-03-09 13:55:00||304.71||304.51||304.71||304.51|20
1646834400000|2022-03-09 14:00:00|304.71|304.61|305.11|304.81|305.11|304.81|304.71|304.36|89
1646834700000|2022-03-09 14:05:00|305.16|304.86|305.96|305.41|306.06|305.41|305.11|304.86|63
1646835000000|2022-03-09 14:10:00|306.01|305.51|306.41|305.81|306.41|305.81|305.96|305.51|110
1646835300000|2022-03-09 14:15:00|306.46|305.91|306.81|306.46|306.81|306.46|306.46|305.91|100
1646835600000|2022-03-09 14:20:00|306.86|306.56|306.46|306.21|307.01|306.81|306.36|306.21|349
1646835900000|2022-03-09 14:25:00|306.41|306.26|306.51|306.11|306.51|306.26|306.21|306.06|64
1646836200000|2022-03-09 14:30:00|306.56|306.06|306.01|305.51|306.56|306.06|305.71|305.41|211
1646836500000|2022-03-09 14:35:00|305.96|305.31|305.76|305.56|305.96|305.66|305.31|304.71|218
1646836800000|2022-03-09 14:40:00|305.91|305.66|306.41|306.01|306.61|306.16|305.91|305.66|95
1646837100000|2022-03-09 14:45:00|306.36|306.11|306.56|306.31|307.06|306.46|306.36|306.06|205
1646837400000|2022-03-09 14:50:00|306.51|306.36|306.21|305.96|306.81|306.51|306.21|305.96|163
1646837700000|2022-03-09 14:55:00|306.16|305.91|306.01|305.66|306.26|306.01|306.01|305.66|196
1646838000000|2022-03-09 15:00:00|305.96|305.71|306.06|305.71|306.21|306.06|305.91|305.66|242
1646838300000|2022-03-09 15:05:00|306.01|305.76|306.06|305.81|306.11|305.91|305.96|305.71|131
1646838600000|2022-03-09 15:10:00|306.01|305.76|306.76|306.56|306.76|306.56|305.91|305.66|552
1646838900000|2022-03-09 15:15:00|306.86|306.51|307.31|307.11|307.66|307.41|306.41|306.16|353
1646839200000|2022-03-09 15:20:00|307.21|307.06|307.61|307.31|307.61|307.36|307.21|306.86|32
1646839500000|2022-03-09 15:25:00|307.56|307.36|307.71|307.36|307.71|307.51|307.26|307.11|44
1646839800000|2022-03-09 15:30:00|307.66|307.41|308.01|307.71|308.01|307.71|307.66|307.21|34
1646840100000|2022-03-09 15:35:00|307.96|307.76|308.41|308.21|308.46|308.21|307.96|307.71|71
1646840400000|2022-03-09 15:40:00|308.46|308.26|308.21|307.81|308.61|308.36|308.21|307.81|115
1646840700000|2022-03-09 15:45:00|308.16|307.86|308.16|307.96|308.21|307.96|308.01|307.76|18
1646841000000|2022-03-09 15:50:00|308.21|307.91|307.96|307.71|308.31|307.91|307.91|307.71|37
1646841300000|2022-03-09 15:55:00|308.01|307.76|308.46|308.21|308.56|308.31|308.01|307.76|64
1646841600000|2022-03-09 16:00:00|308.51|308.31|307.86|307.51|308.51|308.31|307.71|307.51|71
1646841900000|2022-03-09 16:05:00|307.81|307.56|307.81|307.61|308.06|307.66|307.76|307.56|44
1646842200000|2022-03-09 16:10:00|307.76|307.56|307.46|307.06|307.76|307.56|307.36|307.06|55
1646842500000|2022-03-09 16:15:00|307.41|307.01|307.36|306.96|307.41|307.01|307.06|306.81|36
1646842800000|2022-03-09 16:20:00|307.51|307.01|307.76|307.16|307.76|307.16|307.51|307.01|16
1646843100000|2022-03-09 16:25:00|307.71|307.21|308.36|308.06|309.16|308.16|307.71|307.21|186
1646843400000|2022-03-09 16:30:00|308.41|308.11|308.31|308.11|308.46|308.11|308.11|307.81|54
1646843700000|2022-03-09 16:35:00|308.41|308.16|308.11|307.81|308.51|308.21|308.11|307.81|141
1646844000000|2022-03-09 16:40:00|308.06|308.01|308.11|307.81|308.31|308.01|308.01|307.76|83
1646844300000|2022-03-09 16:45:00|308.06|307.86|308.26|308.06|308.36|308.06|308.06|307.86|34
1646844600000|2022-03-09 16:50:00|308.21|308.01|307.71|307.46|308.26|308.11|307.66|307.46|55
1646844900000|2022-03-09 16:55:00|307.76|307.51|307.86|307.51|308.01|307.56|307.66|307.51|53
1646845200000|2022-03-09 17:00:00|307.96||307.76||307.96||307.76||7
1646845500000|2022-03-09 17:05:00|307.81|307.61|307.76|307.46|307.91|307.61|307.61|307.46|22
1646845800000|2022-03-09 17:10:00|307.81|307.51|308.01|307.51|308.01|307.51|307.81|307.51|5
1646846100000|2022-03-09 17:15:00|||||||||6
1646846400000|2022-03-09 17:20:00|307.96||307.96||308.01||307.81||11
1646846700000|2022-03-09 17:25:00|307.91|307.61|307.91|307.41|307.91|307.61|307.66|307.36|23
1646847000000|2022-03-09 17:30:00|307.96||307.96||307.96||307.96||6
1646847300000|2022-03-09 17:35:00|308.01|307.46|308.36|307.86|308.36|307.86|308.01|307.46|11
1646847600000|2022-03-09 17:40:00|308.46|307.91|308.51|307.91|308.51|307.91|308.46|307.91|9
1646847900000|2022-03-09 17:45:00|||||||||6
1646848200000|2022-03-09 17:50:00|||||||||5
1646848500000|2022-03-09 17:55:00|308.46||308.46||308.46||308.46||7
1646848800000|2022-03-09 18:00:00|308.41|307.76|307.86|307.51|308.41|307.76|307.86|307.31|27
1646849100000|2022-03-09 18:05:00|307.96||308.01||308.01||307.81||6
1646849400000|2022-03-09 18:10:00|308.06||308.21||308.26||308.06||4
1646849700000|2022-03-09 18:15:00|308.31|307.61|308.31|307.61|308.31|307.61|308.31|307.61|6
1646850000000|2022-03-09 18:20:00|308.36||308.36||308.36||308.36||6
1646850300000|2022-03-09 18:25:00||307.66||307.66||307.71||307.66|7
1646850600000|2022-03-09 18:30:00|||||||||5
1646850900000|2022-03-09 18:35:00|308.31||308.31||308.31||308.31||6
1646851200000|2022-03-09 18:40:00|308.06|307.96|308.06|307.76|308.31|307.96|307.91|307.66|44
1646851500000|2022-03-09 18:45:00|308.01|307.71|307.71|307.21|308.01|307.71|307.41|307.16|35
1646851800000|2022-03-09 18:50:00|307.76|307.26|307.86|307.26|307.86|307.26|307.76|307.26|3
1646852100000|2022-03-09 18:55:00|||||||||6
1646852400000|2022-03-09 19:00:00|307.96|307.31|308.01|307.26|308.01|307.31|307.96|307.26|6
1646852700000|2022-03-09 19:05:00|308.11|307.31|307.96|307.51|308.11|307.51|307.96|307.31|11
1646853000000|2022-03-09 19:10:00|307.91|307.46|307.56|307.36|307.91|307.46|307.56|307.36|36
1646853300000|2022-03-09 19:15:00|307.46|307.31|307.46|307.16|307.51|307.31|307.36|307.06|25
1646853600000|2022-03-09 19:20:00|307.41||307.61||307.61||307.41||7
1646853900000|2022-03-09 19:25:00|307.56||307.61||307.61||307.46||6
1646854200000|2022-03-09 19:30:00|307.66|307.21|307.91|307.21|307.91|307.21|307.66|307.21|10
1646854500000|2022-03-09 19:35:00||307.26||307.26||307.26||307.26|7
1646854800000|2022-03-09 19:40:00||307.31||307.31||307.31||307.31|7
1646855100000|2022-03-09 19:45:00|307.96||307.96||307.96||307.96||6
1646855400000|2022-03-09 19:50:00|308.01|307.36|308.06|307.36|308.06|307.36|308.01|307.36|6
1646855700000|2022-03-09 19:55:00|308.11||308.16||308.16||308.11||5
1646856000000|2022-03-09 20:00:00|||||||||7
1646856300000|2022-03-09 20:05:00|308.21||308.51||308.51||308.21||6
1646856600000|2022-03-09 20:10:00|308.56||308.66||308.66||308.56||7
1646856900000|2022-03-09 20:15:00|||||||||2
1646857200000|2022-03-09 20:20:00|308.91|308.01|308.26|308.06|308.91|308.56|308.26|308.01|55
1646857500000|2022-03-09 20:25:00|308.36|307.96|308.11|307.91|308.41|308.06|308.06|307.86|31
1646857800000|2022-03-09 20:30:00|308.31|308.06|308.31|308.06|308.31|308.06|308.16|308.06|15
1646858100000|2022-03-09 20:35:00|308.26|308.01|308.06|307.81|308.36|308.06|307.91|307.76|35
1646858400000|2022-03-09 20:40:00|308.16|307.86|308.06|307.61|308.31|307.96|307.96|307.61|25
1646858700000|2022-03-09 20:45:00|307.96|307.66|307.76|307.36|308.06|307.81|307.66|307.36|35
1646859000000|2022-03-09 20:50:00|308.01|307.61|307.46|307.21|308.01|307.61|307.41|307.16|28
1646859300000|2022-03-09 20:55:00|307.41|307.01|307.11|306.76|307.41|307.01|306.96|306.71|61
1646859600000|2022-03-09 21:00:00|307.01|306.71|306.81|306.61|307.36|306.76|306.76|306.61|11
1646859900000|2022-03-09 21:05:00|306.71|306.56|306.21|306.01|307.01|306.56|306.16|306.01|46
1646860200000|2022-03-09 21:10:00|306.36|306.06|306.56|305.96|306.66|306.11|306.06|305.86|24
1646860500000|2022-03-09 21:15:00|306.66|306.06|306.96|306.36|306.96|306.36|306.66|306.06|0
1646860800000|2022-03-09 21:20:00|306.86|306.26|306.76|306.16|306.96|306.36|306.76|306.16|0
1646861100000|2022-03-09 21:25:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1646861400000|2022-03-09 21:30:00|306.66|306.06|306.56|305.96|306.76|306.16|306.56|305.96|0
1646861700000|2022-03-09 21:35:00|306.66|306.06|306.76|306.16|306.76|306.16|306.56|305.96|0
1646862000000|2022-03-09 21:40:00|306.86|306.26|307.26|306.66|307.26|306.66|306.76|306.16|0
1646862300000|2022-03-09 21:45:00|307.16|306.56|306.96|306.36|307.26|306.66|306.96|306.36|0
1646862600000|2022-03-09 21:50:00|306.86|306.26|306.96|306.36|306.96|306.36|306.86|306.26|0
1646862900000|2022-03-09 21:55:00|306.86|306.26|306.86|306.26|306.86|306.26|306.76|306.16|0
1646863200000|2022-03-09 22:00:00|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646864100000|2022-03-09 22:15:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1646864400000|2022-03-09 22:20:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646865000000|2022-03-09 22:30:00|306.76|306.16|306.76|306.16|306.86|306.26|306.76|306.16|0
1646866500000|2022-03-09 22:55:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1646866800000|2022-03-09 23:00:00|306.86|306.26|306.66|306.06|306.86|306.26|306.46|305.86|0
1646867100000|2022-03-09 23:05:00|306.56|305.96|306.66|306.06|306.76|306.16|306.56|305.96|0
1646867400000|2022-03-09 23:10:00|306.76|306.16|306.76|306.16|306.96|306.36|306.76|306.16|0
1646867700000|2022-03-09 23:15:00|306.86|306.26|306.66|306.06|306.86|306.26|306.66|306.06|0
1646868000000|2022-03-09 23:20:00|306.56|305.96|306.46|305.86|306.66|306.06|306.46|305.86|0
1646868300000|2022-03-09 23:25:00|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1646868900000|2022-03-09 23:35:00|306.46|305.86|306.56|305.96|306.66|306.06|306.46|305.86|0
1646869200000|2022-03-09 23:40:00|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1646869500000|2022-03-09 23:45:00|306.56|305.96|306.46|305.86|306.56|305.96|306.46|305.86|0
1646869800000|2022-03-09 23:50:00|306.56|305.96|306.56|305.96|306.56|305.96|306.36|305.76|0
1646870100000|2022-03-09 23:55:00|306.66|306.06|306.76|306.16|306.76|306.16|306.56|305.96|0
1646870400000|2022-03-10 00:00:00|306.66|306.06|306.66|306.06|306.86|306.26|306.46|305.86|0
1646870700000|2022-03-10 00:05:00|306.56|305.96|306.56|305.96|306.66|306.06|306.46|305.86|0
1646871000000|2022-03-10 00:10:00|306.66|306.06|306.46|305.86|306.66|306.06|306.46|305.86|0
1646871300000|2022-03-10 00:15:00|306.56|305.96|306.26|305.66|306.56|305.96|306.26|305.66|0
1646871600000|2022-03-10 00:20:00|306.36|305.76|306.56|305.96|306.66|306.06|306.26|305.66|0
1646871900000|2022-03-10 00:25:00|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1646872200000|2022-03-10 00:30:00|308.21|306.56|303.91|303.71|308.21|307.26|303.91|303.71|1289
1646872500000|2022-03-10 00:35:00|304.06|303.81|304.56|304.41|304.81|304.66|303.86|303.66|817
1646872800000|2022-03-10 00:40:00|304.61|304.46|304.86|304.71|305.31|305.11|304.61|304.46|376
1646873100000|2022-03-10 00:45:00|304.91|304.76|305.21|304.96|305.76|305.61|304.66|304.51|540
1646873400000|2022-03-10 00:50:00|305.16|305.01|305.31|305.11|305.36|305.16|304.91|304.76|224
1646873700000|2022-03-10 00:55:00|305.41|305.16|306.56|306.36|306.91|306.61|305.36|305.11|543
1646874000000|2022-03-10 01:00:00|306.76|306.51|306.86|306.61|307.61|307.36|306.46|306.26|1475
1646874300000|2022-03-10 01:05:00|306.76|306.51|306.96|306.81|307.46|307.21|306.26|306.06|640
1646874600000|2022-03-10 01:10:00|307.11|306.86|307.91|307.71|308.06|307.86|306.96|306.81|496
1646874900000|2022-03-10 01:15:00|307.96|307.66|307.86|307.71|308.11|307.96|307.56|307.36|531
1646875200000|2022-03-10 01:20:00|307.91|307.66|307.66|307.51|308.11|307.96|307.61|307.46|594
1646875500000|2022-03-10 01:25:00|307.61|307.46|307.31|307.16|308.01|307.81|307.21|307.01|471
1646875800000|2022-03-10 01:30:00|307.26|307.11|308.01|307.81|308.01|307.81|306.96|306.81|477
1646876100000|2022-03-10 01:35:00|308.06|307.86|307.76|307.56|308.06|307.86|307.56|307.41|399
1646876400000|2022-03-10 01:40:00|307.71|307.66|308.11|307.96|308.11|307.96|307.56|307.41|294
1646876700000|2022-03-10 01:45:00|308.21|308.01|308.36|308.21|308.36|308.21|307.81|307.66|269
1646877000000|2022-03-10 01:50:00|308.41|308.16|308.41|308.21|308.41|308.21|308.06|307.91|270
1646877300000|2022-03-10 01:55:00|308.36|308.26|308.51|308.31|308.56|308.41|308.16|308.01|208
1646877600000|2022-03-10 02:00:00|308.46|308.36|308.01|307.86|308.66|308.51|307.96|307.81|375
1646877900000|2022-03-10 02:05:00|307.96|307.81|308.21|308.01|308.21|308.06|307.81|307.66|214
1646878200000|2022-03-10 02:10:00|308.31|308.06|308.61|308.41|308.61|308.41|308.16|308.01|171
1646878500000|2022-03-10 02:15:00|308.56|308.36|308.76|308.61|309.06|308.91|308.26|308.11|226
1646878800000|2022-03-10 02:20:00|308.81|308.66|309.06|308.86|309.11|308.96|308.66|308.46|217
1646879100000|2022-03-10 02:25:00|309.01|308.91|309.46|309.31|309.51|309.36|308.96|308.76|318
1646879400000|2022-03-10 02:30:00|309.41|309.26|309.61|309.46|309.61|309.46|309.41|309.26|256
1646879700000|2022-03-10 02:35:00|309.66|309.51|310.21|310.01|310.26|310.11|309.61|309.46|564
1646880000000|2022-03-10 02:40:00|310.16|309.96|310.06|309.91|310.31|310.16|310.01|309.86|261
1646880300000|2022-03-10 02:45:00|310.01|309.86|309.71|309.56|310.11|309.91|309.71|309.56|210
1646880600000|2022-03-10 02:50:00|309.76|309.51|309.76|309.61|309.86|309.66|309.41|309.21|181
1646880900000|2022-03-10 02:55:00|309.71|309.56|309.41|309.26|309.76|309.61|309.26|309.11|152
1646881200000|2022-03-10 03:00:00|309.46|309.31|309.26|309.11|309.56|309.41|309.16|309.01|171
1646881500000|2022-03-10 03:05:00|309.21|309.01|309.26|309.11|309.51|309.36|309.16|309.01|179
1646881800000|2022-03-10 03:10:00|309.21|309.06|308.96|308.81|309.46|309.21|308.96|308.81|252
1646882100000|2022-03-10 03:15:00|308.91|308.76|308.61|308.41|309.01|308.81|308.51|308.36|186
1646882400000|2022-03-10 03:20:00|308.66|308.46|308.26|308.11|308.66|308.46|308.26|308.06|136
1646882700000|2022-03-10 03:25:00|308.31|308.06|308.16|308.01|308.56|308.41|308.06|307.91|145
1646883000000|2022-03-10 03:30:00|308.26|308.06|308.21|308.01|308.41|308.21|308.16|308.01|79
1646883300000|2022-03-10 03:35:00|308.16|307.96|308.36|308.16|308.46|308.31|308.06|307.91|124
1646883600000|2022-03-10 03:40:00|308.31|308.11|308.26|308.06|308.56|308.41|308.21|308.06|145
1646883900000|2022-03-10 03:45:00|308.21|308.01|308.16|307.96|308.31|308.11|308.01|307.81|126
1646884200000|2022-03-10 03:50:00|308.21|308.01|307.91|307.71|308.21|308.01|307.81|307.66|119
1646884500000|2022-03-10 03:55:00|307.86|307.66|308.01|307.81|308.06|307.86|307.81|307.66|100
1646884800000|2022-03-10 04:00:00|307.96|307.76|307.91|307.76|308.11|307.91|307.86|307.71|66
1646885100000|2022-03-10 04:05:00|307.86|307.71|308.06|307.86|308.16|307.91|307.86|307.71|67
1646885400000|2022-03-10 04:10:00|308.01|307.76|307.71|307.51|308.06|307.91|307.66|307.51|68
1646885700000|2022-03-10 04:15:00|307.66|307.56|307.71|307.56|307.96|307.71|307.66|307.51|99
1646886000000|2022-03-10 04:20:00|307.76|307.61|307.81|307.66|307.86|307.71|307.71|307.56|68
1646886300000|2022-03-10 04:25:00|307.76|307.61|307.76|307.56|307.86|307.66|307.66|307.51|100
1646886600000|2022-03-10 04:30:00|307.71|307.51|307.61|307.41|307.76|307.61|307.61|307.41|145
1646886900000|2022-03-10 04:35:00|307.56|307.36|307.66|307.51|307.81|307.66|307.51|307.31|107
1646887200000|2022-03-10 04:40:00|307.71|307.56|307.71|307.56|307.76|307.61|307.61|307.41|72
1646887500000|2022-03-10 04:45:00|307.76|307.61|307.86|307.66|307.91|307.76|307.76|307.61|180
1646887800000|2022-03-10 04:50:00|307.81|307.61|307.81|307.66|307.91|307.76|307.76|307.61|74
1646888100000|2022-03-10 04:55:00|307.86|307.61|307.76|307.61|307.86|307.71|307.71|307.56|77
1646888400000|2022-03-10 05:00:00|307.86|307.71|307.96|307.76|308.11|307.91|307.61|307.41|380
1646888700000|2022-03-10 05:05:00|308.01|307.81|307.71|307.56|308.16|308.01|307.71|307.56|196
1646889000000|2022-03-10 05:10:00|307.76|307.51|307.76|307.56|307.91|307.76|307.61|307.46|152
1646889300000|2022-03-10 05:15:00|307.71|307.61|307.36|307.21|307.81|307.66|307.26|307.06|94
1646889600000|2022-03-10 05:20:00|307.41|307.26|307.21|307.06|307.51|307.36|307.16|307.01|136
1646889900000|2022-03-10 05:25:00|307.26|307.11|307.36|307.16|307.46|307.26|307.21|307.06|123
1646890200000|2022-03-10 05:30:00|307.31|307.21|307.26|307.11|307.36|307.21|307.16|307.01|158
1646890500000|2022-03-10 05:35:00|307.31|307.16|307.36|307.16|307.46|307.26|307.26|307.11|208
1646890800000|2022-03-10 05:40:00|307.46|307.21|307.51|307.36|307.61|307.46|307.41|307.21|156
1646891100000|2022-03-10 05:45:00|307.46|307.31|307.41|307.21|307.66|307.46|307.31|307.16|142
1646891400000|2022-03-10 05:50:00|307.46|307.26|307.61|307.46|307.76|307.61|307.46|307.26|122
1646891700000|2022-03-10 05:55:00|307.56|307.41|307.21|307.06|307.66|307.51|307.06|306.91|189
1646892000000|2022-03-10 06:00:00|307.26|307.11|307.16|307.01|307.36|307.21|307.06|306.91|169
1646892300000|2022-03-10 06:05:00|307.21|307.06|307.06|306.91|307.31|307.11|307.01|306.86|138
1646892600000|2022-03-10 06:10:00|307.01|306.86|307.06|306.86|307.16|306.96|306.81|306.66|213
1646892900000|2022-03-10 06:15:00|307.01|306.91|306.96|306.81|307.11|306.96|306.96|306.76|116
1646893200000|2022-03-10 06:20:00|306.91|306.76|307.11|306.96|307.16|307.01|306.71|306.51|212
1646893500000|2022-03-10 06:25:00|307.16|307.01|307.31|307.11|307.31|307.11|307.11|306.96|114
1646893800000|2022-03-10 06:30:00|307.36|307.16|307.61|307.41|307.61|307.41|307.26|307.11|171
1646894100000|2022-03-10 06:35:00|307.66|307.46|307.76|307.61|307.86|307.66|307.66|307.46|125
1646894400000|2022-03-10 06:40:00|307.81|307.56|307.81|307.66|307.86|307.66|307.76|307.56|127
1646894700000|2022-03-10 06:45:00|307.86|307.71|307.71|307.56|307.96|307.81|307.71|307.56|142
1646895000000|2022-03-10 06:50:00|307.76|307.61|307.46|307.26|307.81|307.66|307.41|307.26|185
1646895300000|2022-03-10 06:55:00|307.41|307.31|307.41|307.21|307.61|307.41|307.26|307.06|252
1646895600000|2022-03-10 07:00:00|307.46|307.31|307.26|307.11|307.61|307.46|307.21|307.06|170
1646895900000|2022-03-10 07:05:00|307.31|307.06|307.56|307.41|307.56|307.41|307.26|307.06|162
1646896200000|2022-03-10 07:10:00|307.61|307.36|307.66|307.51|307.66|307.51|307.26|307.11|165
1646896500000|2022-03-10 07:15:00|307.61|307.46|307.61|307.46|307.86|307.71|307.56|307.41|207
1646896800000|2022-03-10 07:20:00|307.56|307.41|307.86|307.71|307.86|307.71|307.51|307.31|184
1646897100000|2022-03-10 07:25:00|307.91|307.76|307.86|307.66|308.01|307.81|307.81|307.61|192
1646897400000|2022-03-10 07:30:00|307.81|307.71|308.01|307.86|308.21|308.06|307.81|307.66|213
1646897700000|2022-03-10 07:35:00|307.96|307.81|308.06|307.91|308.11|307.91|307.81|307.66|197
1646898000000|2022-03-10 07:40:00|308.11|307.96|308.16|308.01|308.16|308.01|307.96|307.81|150
1646898300000|2022-03-10 07:45:00|308.21|308.06|308.26|308.06|308.51|308.36|308.16|308.06|261
1646898600000|2022-03-10 07:50:00|308.31|308.11|308.51|308.36|308.61|308.46|308.11|307.91|169
1646898900000|2022-03-10 07:55:00|308.56|308.41|308.66|308.51|308.76|308.61|308.46|308.26|186
1646899200000|2022-03-10 08:00:00|308.71|308.56|308.46|308.26|309.01|308.81|308.41|308.26|323
1646899500000|2022-03-10 08:05:00|308.41|308.31|308.36|308.21|308.51|308.31|308.16|308.01|201
1646899800000|2022-03-10 08:10:00|308.41|308.26|307.91|307.71|308.41|308.26|307.76|307.56|224
1646900100000|2022-03-10 08:15:00|307.86|307.76|307.91|307.71|308.01|307.86|307.71|307.56|172
1646900400000|2022-03-10 08:20:00|307.96|307.76|307.61|307.41|308.01|307.86|307.56|307.36|166
1646900700000|2022-03-10 08:25:00|307.56|307.36|307.26|307.06|307.56|307.36|306.91|306.71|345
1646901000000|2022-03-10 08:30:00|307.21|307.11|307.06|306.91|307.41|307.26|306.91|306.71|270
1646901300000|2022-03-10 08:35:00|307.11|306.86|307.56|307.36|307.56|307.41|307.11|306.86|317
1646901600000|2022-03-10 08:40:00|307.51|307.31|307.36|307.16|307.56|307.36|307.06|306.86|407
1646901900000|2022-03-10 08:45:00|307.31|307.21|307.86|307.66|307.91|307.71|307.21|307.06|369
1646902200000|2022-03-10 08:50:00|307.81|307.61|307.41|307.26|307.81|307.61|307.26|307.06|426
1646902500000|2022-03-10 08:55:00|307.36|307.21|308.51|308.31|308.61|308.36|307.21|307.06|1029
1646902800000|2022-03-10 09:00:00|308.46|308.26|309.71|309.46|309.76|309.56|307.81|307.61|1251
1646903100000|2022-03-10 09:05:00|309.81|309.61|308.86|308.61|309.81|309.61|308.56|308.41|629
1646903400000|2022-03-10 09:10:00|308.91|308.66|308.96|308.76|309.41|309.21|308.66|308.51|184
1646903700000|2022-03-10 09:15:00|308.91|308.61|308.76|308.51|309.11|308.91|308.56|308.31|237
1646904000000|2022-03-10 09:20:00|309.06|308.46|308.56|307.96|309.06|308.46|308.56|307.96|0
1646904300000|2022-03-10 09:25:00|308.46|307.86|308.36|307.76|308.56|307.96|308.26|307.66|15
1646904600000|2022-03-10 09:30:00|308.26|307.66|308.46|307.86|308.46|307.86|307.96|307.36|0
1646904900000|2022-03-10 09:35:00|308.36|307.76|308.56|307.96|308.56|307.96|308.36|307.76|0
1646905200000|2022-03-10 09:40:00|308.46|307.86|308.96|308.36|309.06|308.46|308.46|307.86|0
1646905500000|2022-03-10 09:45:00|309.06|308.46|308.66|308.06|309.06|308.46|308.56|307.96|0
1646905800000|2022-03-10 09:50:00|308.71|308.31|308.26|307.56|308.86|308.51|307.81|307.46|106
1646906100000|2022-03-10 09:55:00|307.96|307.61|307.61|307.31|308.51|308.01|307.56|307.26|141
1646906400000|2022-03-10 10:00:00|307.71|307.26|307.76|307.36|307.91|307.51|307.61|307.21|12
1646906700000|2022-03-10 10:05:00|307.71|307.31|307.71|307.21|307.86|307.51|307.66|307.21|11
1646907000000|2022-03-10 10:10:00|307.66|307.26|307.46|307.06|307.71|307.26|307.46|307.06|1
1646907300000|2022-03-10 10:15:00|307.61|307.11|307.61|307.11|307.61|307.16|307.56|307.11|10
1646907600000|2022-03-10 10:20:00|307.66|307.16|307.76|307.36|307.76|307.36|307.66|307.16|0
1646907900000|2022-03-10 10:25:00|307.71||307.71||307.71||307.71||0
1646908200000|2022-03-10 10:30:00|307.66|307.31|307.61|307.21|307.66|307.31|307.56|307.21|0
1646908500000|2022-03-10 10:35:00|307.56|307.26|307.51|307.11|307.56|307.26|307.51|307.11|5
1646908800000|2022-03-10 10:40:00|307.46|307.16|307.26|307.06|307.46|307.26|307.26|307.06|30
1646909100000|2022-03-10 10:45:00|307.21|307.11|307.51|307.21|307.51|307.26|307.11|306.96|87
1646909400000|2022-03-10 10:50:00|307.46|307.31|307.51|307.31|307.61|307.36|307.41|307.11|68
1646909700000|2022-03-10 10:55:00|307.56|307.36|307.36|307.01|307.61|307.46|307.26|307.01|80
1646910000000|2022-03-10 11:00:00|307.31|306.96|307.21|306.91|307.31|307.01|307.11|306.91|10
1646910300000|2022-03-10 11:05:00|307.16|306.96|306.91|306.56|307.16|306.96|306.91|306.56|23
1646910600000|2022-03-10 11:10:00|306.76|306.51|306.76|306.36|306.76|306.51|306.56|306.31|14
1646910900000|2022-03-10 11:15:00|306.61|306.51|306.71|306.41|306.76|306.51|306.61|306.36|2
1646911200000|2022-03-10 11:20:00|306.76|306.46|306.91|306.46|306.91|306.46|306.76|306.46|3
1646911500000|2022-03-10 11:25:00||306.41||306.41||306.41||306.41|6
1646911800000|2022-03-10 11:30:00|306.86|306.36|306.86|306.41|306.86|306.41|306.86|306.36|16
1646912100000|2022-03-10 11:35:00|306.81|306.46|306.66|306.31|306.81|306.46|306.66|306.31|22
1646912400000|2022-03-10 11:40:00|306.71|306.21|306.86|306.51|306.86|306.51|306.71|306.21|13
1646912700000|2022-03-10 11:45:00|306.91|306.61|306.51|306.31|307.01|306.66|306.51|306.31|43
1646913000000|2022-03-10 11:50:00|306.46|306.26|306.46|306.21|306.51|306.31|306.36|306.11|48
1646913300000|2022-03-10 11:55:00|306.41|306.26|306.56|306.26|306.56|306.26|306.41|306.21|25
1646913600000|2022-03-10 12:00:00|306.91|306.31|306.31|306.11|306.91|306.46|306.31|306.11|60
1646913900000|2022-03-10 12:05:00|306.26|306.16|306.56|306.26|306.56|306.26|306.26|306.11|64
1646914200000|2022-03-10 12:10:00|306.61|306.31|306.66|306.31|306.76|306.31|306.51|306.31|10
1646914500000|2022-03-10 12:15:00|306.76|306.36|306.86|306.41|306.86|306.41|306.71|306.36|0
1646914800000|2022-03-10 12:20:00|306.81||306.81||306.86||306.71||1
1646915100000|2022-03-10 12:25:00|306.86|306.46|306.81|306.46|306.91|306.46|306.76|306.46|7
1646915400000|2022-03-10 12:30:00||306.41||306.46||306.46||306.41|3
1646915700000|2022-03-10 12:35:00|306.76|306.41|306.66|306.31|306.76|306.41|306.56|306.31|13
1646916000000|2022-03-10 12:40:00|307.31|306.66|307.01|306.31|307.31|306.66|307.01|306.31|15
1646916300000|2022-03-10 12:45:00|306.96||306.96||306.96||306.96||2
1646916600000|2022-03-10 12:50:00|306.91|306.16|306.86|306.16|306.91|306.16|306.86|306.16|3
1646916900000|2022-03-10 12:55:00|306.81|306.06|306.66|305.86|306.81|306.06|306.66|305.86|9
1646917200000|2022-03-10 13:00:00|306.61|305.91|306.46|306.01|306.61|306.01|306.41|305.91|11
1646917500000|2022-03-10 13:05:00|306.41|306.06|306.36|306.11|306.56|306.11|306.26|306.06|19
1646917800000|2022-03-10 13:10:00|306.46|306.16|306.31|306.06|306.46|306.26|306.31|306.01|38
1646918100000|2022-03-10 13:15:00|306.26|306.01|306.51|306.06|306.51|306.06|306.26|305.96|5
1646918400000|2022-03-10 13:20:00|306.56|306.11|306.56|306.11|306.56|306.11|306.56|306.11|0
1646918700000|2022-03-10 13:25:00|306.36|306.06|306.71|306.16|306.71|306.16|306.26|306.06|25
1646919000000|2022-03-10 13:30:00|307.01|306.21|307.16|306.56|307.31|306.56|307.01|306.21|5
1646919300000|2022-03-10 13:35:00|307.11|306.61|306.81|306.41|307.11|306.61|306.61|306.31|13
1646919600000|2022-03-10 13:40:00|306.76|306.46|306.76|306.21|306.76|306.51|306.76|306.21|34
1646919900000|2022-03-10 13:45:00|306.71|306.26|306.41|305.86|306.71|306.41|306.41|305.86|40
1646920200000|2022-03-10 13:50:00|306.36|305.81|306.31|305.86|306.36|305.86|306.31|305.81|9
1646920500000|2022-03-10 13:55:00|306.26|305.91|306.26|306.11|306.46|306.16|306.26|305.81|106
1646920800000|2022-03-10 14:00:00|306.31|306.16|306.56|306.16|306.56|306.16|306.31|306.11|34
1646921100000|2022-03-10 14:05:00||306.21||306.31||306.31||306.21|3
1646921400000|2022-03-10 14:10:00|306.51|306.26|307.11|306.66|307.11|306.71|306.46|306.26|178
1646921700000|2022-03-10 14:15:00|307.06|306.61|306.86|306.51|307.06|306.61|306.76|306.51|16
1646922000000|2022-03-10 14:20:00|306.76|306.46|306.66|306.36|306.81|306.46|306.61|306.26|49
1646922300000|2022-03-10 14:25:00|306.76|306.41|306.81|306.46|306.81|306.46|306.76|306.41|14
1646922600000|2022-03-10 14:30:00|306.86|306.41|305.66|305.21|306.86|306.46|305.16|304.91|153
1646922900000|2022-03-10 14:35:00|305.61|305.16|304.41|304.16|305.61|305.16|304.41|304.16|92
1646923200000|2022-03-10 14:40:00|304.31|304.26|304.71|304.36|305.11|304.76|304.31|304.16|126
1646923500000|2022-03-10 14:45:00|304.81|304.41|304.86|304.56|304.91|304.56|304.71|304.41|10
1646923800000|2022-03-10 14:50:00|304.76|304.51|304.81|304.41|304.91|304.51|304.61|304.16|20
1646924100000|2022-03-10 14:55:00|304.96|304.46|305.46|305.11|305.86|305.41|304.96|304.46|98
1646924400000|2022-03-10 15:00:00|305.41|305.01|304.91|304.46|305.41|305.01|304.91|304.41|14
1646924700000|2022-03-10 15:05:00|304.81|304.51|304.71|304.46|304.91|304.66|304.46|304.31|112
1646925000000|2022-03-10 15:10:00|304.86|304.51|305.41|305.01|305.46|305.26|304.61|304.31|95
1646925300000|2022-03-10 15:15:00|305.31|305.06|305.71|305.26|305.81|305.41|305.31|305.06|43
1646925600000|2022-03-10 15:20:00|305.66|305.21|305.41|305.01|305.71|305.31|305.26|304.91|33
1646925900000|2022-03-10 15:25:00|305.51|305.06|305.36|304.81|305.81|305.16|305.36|304.71|67
1646926200000|2022-03-10 15:30:00|305.31|304.66|304.86|304.21|305.31|304.66|304.76|304.21|21
1646926500000|2022-03-10 15:35:00|304.81|304.16|304.21|303.91|304.81|304.16|304.11|303.81|69
1646926800000|2022-03-10 15:40:00|304.11|303.81|303.76|303.41|304.16|303.81|303.66|303.41|155
1646927100000|2022-03-10 15:45:00|303.71|303.46|304.16|303.96|304.41|304.16|303.71|303.21|199
1646927400000|2022-03-10 15:50:00|304.11|303.81|303.56|303.36|304.21|304.01|303.41|303.16|141
1646927700000|2022-03-10 15:55:00|303.51|303.41|303.66|303.41|303.71|303.56|303.46|303.21|148
1646928000000|2022-03-10 16:00:00|303.61|303.36|302.71|302.46|303.61|303.36|302.61|302.41|89
1646928300000|2022-03-10 16:05:00|302.66|302.51|302.76|302.51|302.86|302.66|302.26|302.06|144
1646928600000|2022-03-10 16:10:00|302.71|302.56|302.96|302.81|302.96|302.81|302.61|302.36|231
1646928900000|2022-03-10 16:15:00|303.06|302.76|302.51|302.36|303.06|302.91|302.51|302.31|202
1646929200000|2022-03-10 16:20:00|302.46|302.26|302.46|302.26|302.71|302.51|302.41|302.26|76
1646929500000|2022-03-10 16:25:00|302.41|302.21|302.61|302.16|302.61|302.31|301.81|301.51|361
1646929800000|2022-03-10 16:30:00|302.66|302.36|302.61|302.36|302.81|302.51|302.56|302.26|33
1646930100000|2022-03-10 16:35:00|302.71|302.41|303.01|302.61|303.01|302.61|302.66|302.31|44
1646930400000|2022-03-10 16:40:00|303.06|302.91|303.41|303.01|303.41|303.21|303.06|302.91|55
1646930700000|2022-03-10 16:45:00|303.46|303.06|303.81|303.56|303.81|303.56|303.46|303.06|27
1646931000000|2022-03-10 16:50:00|303.91|303.61|304.31|304.01|304.31|304.06|303.91|303.61|42
1646931300000|2022-03-10 16:55:00|304.36|303.96|304.71|304.51|304.71|304.51|304.36|303.86|45
1646931600000|2022-03-10 17:00:00|304.81|304.61|304.86|304.61|304.91|304.76|304.76|304.41|30
1646931900000|2022-03-10 17:05:00|304.91|304.71|304.86|304.41|305.11|304.91|304.86|304.41|17
1646932200000|2022-03-10 17:10:00|304.81|304.36|304.71|304.31|304.81|304.56|304.71|304.31|9
1646932500000|2022-03-10 17:15:00|304.76|304.36|304.71|304.41|304.86|304.61|304.66|304.36|15
1646932800000|2022-03-10 17:20:00|304.86|304.46|305.41|305.11|305.41|305.16|304.86|304.36|18
1646933100000|2022-03-10 17:25:00|305.51|305.16|305.41|305.01|305.51|305.26|305.41|305.01|8
1646933400000|2022-03-10 17:30:00|305.36|304.96|305.31|304.86|305.36|304.96|305.31|304.86|3
1646933700000|2022-03-10 17:35:00|305.26|304.71|304.91|304.46|305.26|304.71|304.81|304.46|13
1646934000000|2022-03-10 17:40:00||304.41||304.36||304.41||304.36|7
1646934300000|2022-03-10 17:45:00|304.96|304.41|304.91|304.66|304.96|304.71|304.86|304.41|12
1646934600000|2022-03-10 17:50:00|304.86|304.61|304.81|304.41|304.86|304.61|304.81|304.31|3
1646934900000|2022-03-10 17:55:00|304.66|304.36|304.61|304.31|304.66|304.46|304.51|304.31|30
1646935200000|2022-03-10 18:00:00|304.66|304.41|304.46|303.86|304.91|304.41|304.41|303.86|27
1646935500000|2022-03-10 18:05:00|304.36|304.11|304.61|304.36|304.66|304.46|304.36|304.01|7
1646935800000|2022-03-10 18:10:00|304.66|304.41|304.76|304.26|305.06|304.81|304.66|304.26|64
1646936100000|2022-03-10 18:15:00|304.86|304.21|305.26|304.91|305.26|305.01|304.81|304.21|32
1646936400000|2022-03-10 18:20:00|305.31|304.96|305.41|305.11|305.51|305.26|305.21|304.91|32
1646936700000|2022-03-10 18:25:00|305.51|305.16|305.51|305.21|305.51|305.31|305.46|304.91|8
1646937000000|2022-03-10 18:30:00|305.41|305.16|305.56|305.41|305.61|305.41|305.11|304.91|211
1646937300000|2022-03-10 18:35:00|305.61|305.46|305.81|305.61|305.86|305.61|305.61|305.46|107
1646937600000|2022-03-10 18:40:00|305.86|305.71|305.81|305.46|305.91|305.71|305.61|305.36|33
1646937900000|2022-03-10 18:45:00|305.91|305.51|306.31|306.01|306.41|306.01|305.91|305.51|43
1646938200000|2022-03-10 18:50:00|306.41|306.06|306.26|305.81|306.41|306.16|306.26|305.76|11
1646938500000|2022-03-10 18:55:00|306.36|305.86|306.31|306.01|306.41|306.16|306.31|305.86|23
1646938800000|2022-03-10 19:00:00|306.26|306.06|307.11|306.86|307.11|306.86|306.26|306.01|47
1646939100000|2022-03-10 19:05:00|307.16|306.91|307.11|306.56|307.26|306.91|307.11|306.56|14
1646939400000|2022-03-10 19:10:00|306.86|306.51|306.76|306.41|306.86|306.61|306.71|306.36|23
1646939700000|2022-03-10 19:15:00|306.81|306.66|307.11|306.66|307.11|306.76|306.81|306.51|6
1646940000000|2022-03-10 19:20:00|||||||||3
1646940300000|2022-03-10 19:25:00|307.26||307.31||307.31||307.26||5
1646940600000|2022-03-10 19:30:00|307.36||307.36||307.36||307.36||4
1646940900000|2022-03-10 19:35:00|307.46|306.91|307.26|306.96|307.46|307.16|307.26|306.91|16
1646941200000|2022-03-10 19:40:00|307.36|307.11|307.31|306.91|307.41|307.11|307.31|306.91|11
1646941500000|2022-03-10 19:45:00|307.26|307.06|307.66|307.36|307.66|307.36|307.26|307.06|22
1646941800000|2022-03-10 19:50:00|307.71|307.41|307.81|307.36|307.96|307.71|307.71|307.36|22
1646942100000|2022-03-10 19:55:00|307.91|307.46|307.91|307.46|307.91|307.66|307.91|307.46|17
1646942400000|2022-03-10 20:00:00|307.86|307.36|307.36|306.91|307.86|307.36|307.36|306.91|18
1646942700000|2022-03-10 20:05:00|307.01|306.66|306.91|306.61|307.01|306.66|306.66|306.36|41
1646943000000|2022-03-10 20:10:00|306.96|306.66|307.26|306.96|307.26|307.01|306.96|306.61|23
1646943300000|2022-03-10 20:15:00|307.11|307.01|307.41|306.96|307.41|307.21|307.11|306.81|10
1646943600000|2022-03-10 20:20:00||307.01||306.81||307.16||306.81|8
1646943900000|2022-03-10 20:25:00||306.86||306.91||306.91||306.86|3
1646944200000|2022-03-10 20:30:00|307.36|306.96|307.36|307.11|307.41|307.26|307.16|306.86|80
1646944500000|2022-03-10 20:35:00|307.31|307.01|307.21|306.96|307.36|307.16|307.11|306.81|50
1646944800000|2022-03-10 20:40:00|307.26|307.01|307.46|307.11|307.61|307.41|307.26|306.91|36
1646945100000|2022-03-10 20:45:00|307.41|307.16|307.76|307.46|307.76|307.61|307.41|307.16|51
1646945400000|2022-03-10 20:50:00|307.86|307.51|308.61|308.41|308.61|308.41|307.86|307.51|91
1646945700000|2022-03-10 20:55:00|308.51|308.36|308.36|308.01|308.81|308.61|308.36|308.01|135
1646946000000|2022-03-10 21:00:00|308.46|307.96|308.06|307.91|308.46|307.96|308.06|307.91|3
1646946300000|2022-03-10 21:05:00|308.01|307.86|308.16|307.81|308.16|307.91|307.96|307.81|6
1646946600000|2022-03-10 21:10:00|308.26|307.86|308.36|307.76|308.36|307.86|308.26|307.66|2
1646946900000|2022-03-10 21:15:00|308.26|307.66|308.26|307.66|308.36|307.76|308.26|307.66|0
1646947200000|2022-03-10 21:20:00|308.16|307.56|308.26|307.66|308.26|307.66|308.16|307.56|0
1646947800000|2022-03-10 21:30:00|308.16|307.56|308.16|307.56|308.26|307.66|308.16|307.56|0
1646948100000|2022-03-10 21:35:00|308.26|307.66|308.26|307.66|308.36|307.76|308.26|307.66|0
1646948700000|2022-03-10 21:45:00|308.16|307.56|308.26|307.66|308.26|307.66|308.16|307.56|0
1646949000000|2022-03-10 21:50:00|308.16|307.56|308.26|307.66|308.26|307.66|308.16|307.56|0
1646949300000|2022-03-10 21:55:00|308.16|307.56|308.06|307.46|308.16|307.56|308.06|307.46|0
1646949600000|2022-03-10 22:00:00|308.16|307.56|307.96|307.36|308.16|307.56|307.96|307.36|0
1646949900000|2022-03-10 22:05:00|308.06|307.46|307.96|307.36|308.06|307.46|307.96|307.36|0
1646950200000|2022-03-10 22:10:00|307.86|307.26|307.96|307.36|307.96|307.36|307.86|307.26|0
1646950500000|2022-03-10 22:15:00|307.86|307.26|307.86|307.26|307.96|307.36|307.86|307.26|0
1646950800000|2022-03-10 22:20:00|307.96|307.36|307.86|307.26|307.96|307.36|307.86|307.26|0
1646951100000|2022-03-10 22:25:00|307.96|307.36|307.96|307.36|307.96|307.36|307.86|307.26|0
1646951400000|2022-03-10 22:30:00|307.86|307.26|307.96|307.36|307.96|307.36|307.86|307.26|0
1646952000000|2022-03-10 22:40:00|307.86|307.26|307.86|307.26|307.96|307.36|307.86|307.26|0
1646952300000|2022-03-10 22:45:00|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1646952600000|2022-03-10 22:50:00|307.86|307.26|307.96|307.36|307.96|307.36|307.86|307.26|0
1646952900000|2022-03-10 22:55:00|307.86|307.26|307.86|307.26|307.96|307.36|307.86|307.26|0
1646953200000|2022-03-10 23:00:00|307.96|307.36|308.26|307.66|308.26|307.66|307.86|307.26|0
1646953500000|2022-03-10 23:05:00|308.36|307.76|308.36|307.76|308.46|307.86|308.26|307.66|0
1646953800000|2022-03-10 23:10:00|308.46|307.86|308.46|307.86|308.46|307.86|308.36|307.76|0
1646954100000|2022-03-10 23:15:00|308.56|307.96|308.46|307.86|308.56|307.96|308.36|307.76|0
1646954400000|2022-03-10 23:20:00|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646954700000|2022-03-10 23:25:00|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646955000000|2022-03-10 23:30:00|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646955300000|2022-03-10 23:35:00|308.46|307.86|308.46|307.86|308.46|307.86|308.36|307.76|0
1646955600000|2022-03-10 23:40:00|308.36|307.76|308.36|307.76|308.46|307.86|308.36|307.76|0
1646955900000|2022-03-10 23:45:00|308.46|307.86|308.66|308.06|308.76|308.16|308.36|307.76|0
1646956200000|2022-03-10 23:50:00|308.56|307.96|308.56|307.96|308.56|307.96|308.46|307.86|0
1646956500000|2022-03-10 23:55:00|308.46|307.86|308.46|307.86|308.66|308.06|308.46|307.86|0
1646956800000|2022-03-11 00:00:00|308.36|307.76|308.26|307.66|308.46|307.86|308.26|307.66|0
1646957100000|2022-03-11 00:05:00|308.36|307.76|308.36|307.76|308.36|307.76|308.26|307.66|0
1646957400000|2022-03-11 00:10:00|308.46|307.86|308.36|307.76|308.46|307.86|308.26|307.66|0
1646957700000|2022-03-11 00:15:00|308.26|307.66|308.46|307.86|308.56|307.96|308.16|307.56|0
1646958000000|2022-03-11 00:20:00|308.36|307.76|308.46|307.86|308.46|307.86|308.26|307.66|0
1646958300000|2022-03-11 00:25:00|308.36|307.76|308.26|307.66|308.46|307.86|308.16|307.56|0
1646958600000|2022-03-11 00:30:00|307.61|306.81|306.41|306.21|307.61|307.26|306.31|305.96|820
1646958900000|2022-03-11 00:35:00|306.46|306.31|306.76|306.61|306.96|306.76|306.31|306.11|314
1646959200000|2022-03-11 00:40:00|306.71|306.51|306.91|306.71|306.96|306.81|306.46|306.31|195
1646959500000|2022-03-11 00:45:00|306.86|306.76|306.96|306.76|307.61|307.41|306.76|306.61|183
1646959800000|2022-03-11 00:50:00|306.91|306.66|306.76|306.56|306.91|306.76|306.36|306.16|272
1646960100000|2022-03-11 00:55:00|306.71|306.46|306.91|306.71|306.91|306.76|306.26|306.11|305
1646960400000|2022-03-11 01:00:00|306.81|306.56|305.96|305.71|307.36|307.16|305.81|305.56|802
1646960700000|2022-03-11 01:05:00|305.91|305.96|305.31|305.06|306.21|305.96|305.26|305.06|503
1646961000000|2022-03-11 01:10:00|305.36|305.11|306.56|306.36|306.56|306.36|305.36|305.11|405
1646961300000|2022-03-11 01:15:00|306.51|306.31|306.81|306.61|306.91|306.71|306.46|306.26|337
1646961600000|2022-03-11 01:20:00|306.76|306.66|306.06|305.91|306.96|306.81|306.06|305.91|391
1646961900000|2022-03-11 01:25:00|306.01|305.86|307.16|306.96|307.16|306.96|306.01|305.86|349
1646962200000|2022-03-11 01:30:00|307.06|307.01|307.21|307.01|307.71|307.51|306.56|306.36|565
1646962500000|2022-03-11 01:35:00|307.31|307.06|308.16|307.96|308.16|307.96|307.26|307.06|424
1646962800000|2022-03-11 01:40:00|308.11|308.01|307.66|307.51|308.21|308.06|307.56|307.41|336
1646963100000|2022-03-11 01:45:00|307.61|307.46|307.91|307.76|308.16|307.96|307.61|307.46|323
1646963400000|2022-03-11 01:50:00|308.01|307.81|308.01|307.86|308.11|307.96|307.81|307.66|211
1646963700000|2022-03-11 01:55:00|308.06|307.91|308.31|308.06|308.31|308.06|307.86|307.66|266
1646964000000|2022-03-11 02:00:00|308.26|308.11|308.26|308.11|308.56|308.41|308.16|308.01|304
1646964300000|2022-03-11 02:05:00|308.21|308.06|308.21|308.01|308.31|308.16|307.96|307.81|282
1646964600000|2022-03-11 02:10:00|308.16|308.06|308.16|307.96|308.36|308.21|307.91|307.76|262
1646964900000|2022-03-11 02:15:00|308.11|308.01|307.96|307.81|308.16|308.01|307.91|307.76|185
1646965200000|2022-03-11 02:20:00|308.01|307.86|308.01|307.86|308.06|307.91|307.86|307.71|203
1646965500000|2022-03-11 02:25:00|307.96|307.81|307.81|307.66|308.01|307.81|307.76|307.56|183
1646965800000|2022-03-11 02:30:00|307.76|307.61|307.81|307.61|307.91|307.71|307.56|307.41|234
1646966100000|2022-03-11 02:35:00|307.76|307.66|308.01|307.86|308.01|307.86|307.76|307.56|74
1646966400000|2022-03-11 02:40:00|308.06|307.81|307.91|307.76|308.06|307.91|307.81|307.66|102
1646966700000|2022-03-11 02:45:00|307.86|307.71|307.76|307.56|307.91|307.76|307.71|307.56|116
1646967000000|2022-03-11 02:50:00|307.71|307.61|307.66|307.46|307.76|307.61|307.46|307.31|143
1646967300000|2022-03-11 02:55:00|307.76|307.51|307.56|307.41|307.81|307.61|307.56|307.41|128
1646967600000|2022-03-11 03:00:00|307.61|307.46|307.41|307.26|307.66|307.51|307.21|307.01|316
1646967900000|2022-03-11 03:05:00|307.46|307.21|307.31|307.16|307.56|307.41|307.26|307.11|107
1646968200000|2022-03-11 03:10:00|307.26|307.11|307.61|307.41|307.61|307.46|307.26|307.11|152
1646968500000|2022-03-11 03:15:00|307.56|307.36|307.41|307.21|307.56|307.41|307.31|307.11|140
1646968800000|2022-03-11 03:20:00|307.46|307.26|307.41|307.26|307.46|307.31|307.31|307.16|260
1646969100000|2022-03-11 03:25:00|307.46|307.21|307.81|307.66|307.81|307.66|307.46|307.21|234
1646969400000|2022-03-11 03:30:00|307.76|307.61|307.91|307.76|307.91|307.76|307.71|307.51|129
1646969700000|2022-03-11 03:35:00|307.96|307.81|307.86|307.71|308.06|307.86|307.86|307.66|127
1646970000000|2022-03-11 03:40:00|307.91|307.76|308.06|307.91|308.11|307.96|307.91|307.71|84
1646970300000|2022-03-11 03:45:00|308.11|307.96|308.31|308.16|308.31|308.16|308.01|307.81|95
1646970600000|2022-03-11 03:50:00|308.26|308.11|308.71|308.51|308.71|308.56|308.26|308.06|154
1646970900000|2022-03-11 03:55:00|308.66|308.56|308.66|308.46|308.86|308.66|308.51|308.36|210
1646971200000|2022-03-11 04:00:00|308.56|308.51|308.61|308.41|308.61|308.51|308.31|308.11|179
1646971500000|2022-03-11 04:05:00|308.66|308.46|308.71|308.51|308.71|308.56|308.51|308.36|147
1646971800000|2022-03-11 04:10:00|308.66|308.56|308.41|308.21|308.76|308.56|308.31|308.16|110
1646972100000|2022-03-11 04:15:00|308.46|308.26|308.36|308.21|308.51|308.36|308.26|308.06|175
1646972400000|2022-03-11 04:20:00|308.41|308.16|308.51|308.36|308.66|308.46|308.36|308.16|187
1646972700000|2022-03-11 04:25:00|308.56|308.41|308.36|308.21|308.61|308.46|308.36|308.21|173
1646973000000|2022-03-11 04:30:00|308.41|308.26|308.56|308.36|308.61|308.41|308.26|308.11|149
1646973300000|2022-03-11 04:35:00|308.51|308.41|308.71|308.51|308.71|308.56|308.51|308.36|101
1646973600000|2022-03-11 04:40:00|308.66|308.56|308.76|308.61|308.76|308.61|308.56|308.41|86
1646973900000|2022-03-11 04:45:00|308.71|308.56|308.86|308.71|308.91|308.76|308.61|308.46|133
1646974200000|2022-03-11 04:50:00|308.81|308.66|308.76|308.56|308.86|308.71|308.76|308.56|62
1646974500000|2022-03-11 04:55:00|308.71|308.51|308.36|308.21|308.71|308.51|308.31|308.16|125
1646974800000|2022-03-11 05:00:00|308.31|308.16|308.41|308.26|308.51|308.31|308.16|308.01|257
1646975100000|2022-03-11 05:05:00|308.36|308.21|308.56|308.41|308.61|308.46|308.21|308.06|149
1646975400000|2022-03-11 05:10:00|308.51|308.36|308.46|308.31|308.56|308.41|308.26|308.11|205
1646975700000|2022-03-11 05:15:00|308.41|308.26|308.56|308.41|308.76|308.56|308.41|308.26|107
1646976000000|2022-03-11 05:20:00|308.51|308.36|308.46|308.26|308.61|308.46|308.31|308.16|188
1646976300000|2022-03-11 05:25:00|308.41|308.21|308.41|308.21|308.61|308.41|308.36|308.16|244
1646976600000|2022-03-11 05:30:00|308.46|308.26|308.96|308.76|309.01|308.86|308.46|308.26|135
1646976900000|2022-03-11 05:35:00|309.01|308.81|309.31|309.16|309.46|309.26|308.96|308.76|160
1646977200000|2022-03-11 05:40:00|309.36|309.21|309.06|308.86|309.46|309.31|308.96|308.81|174
1646977500000|2022-03-11 05:45:00|309.11|308.91|309.26|309.11|309.31|309.16|309.11|308.91|127
1646977800000|2022-03-11 05:50:00|309.31|309.16|309.56|309.41|309.56|309.41|309.26|309.11|144
1646978100000|2022-03-11 05:55:00|309.61|309.46|309.56|309.41|309.96|309.81|309.56|309.41|199
1646978400000|2022-03-11 06:00:00|309.51|309.31|309.61|309.41|309.61|309.46|309.31|309.11|164
1646978700000|2022-03-11 06:05:00|309.56|309.36|309.56|309.41|309.71|309.56|309.51|309.36|159
1646979000000|2022-03-11 06:10:00|309.51|309.36|309.46|309.31|309.66|309.51|309.46|309.31|112
1646979300000|2022-03-11 06:15:00|309.41|309.26|309.51|309.36|309.66|309.46|309.41|309.26|114
1646979600000|2022-03-11 06:20:00|309.46|309.31|309.31|309.16|309.56|309.41|309.31|309.16|117
1646979900000|2022-03-11 06:25:00|309.36|309.21|309.46|309.26|309.51|309.31|309.31|309.16|156
1646980200000|2022-03-11 06:30:00|309.41|309.21|309.16|309.01|309.41|309.21|309.16|309.01|80
1646980500000|2022-03-11 06:35:00|309.11|308.96|309.31|309.16|309.36|309.21|309.01|308.86|125
1646980800000|2022-03-11 06:40:00|309.36|309.21|309.26|309.11|309.46|309.31|309.21|309.06|133
1646981100000|2022-03-11 06:45:00|309.31|309.16|309.16|309.01|309.36|309.21|309.11|308.91|180
1646981400000|2022-03-11 06:50:00|309.11|308.96|309.06|308.86|309.16|309.01|309.01|308.86|127
1646981700000|2022-03-11 06:55:00|309.01|308.81|309.06|308.91|309.21|309.06|309.01|308.81|108
1646982000000|2022-03-11 07:00:00|309.11|308.96|309.36|309.16|309.56|309.36|309.11|308.96|169
1646982300000|2022-03-11 07:05:00|309.41|309.21|309.66|309.51|309.91|309.71|309.41|309.21|245
1646982600000|2022-03-11 07:10:00|309.71|309.56|309.81|309.66|309.91|309.76|309.61|309.46|198
1646982900000|2022-03-11 07:15:00|309.86|309.71|309.71|309.51|309.91|309.76|309.66|309.51|188
1646983200000|2022-03-11 07:20:00|309.66|309.56|309.61|309.41|309.71|309.56|309.56|309.41|132
1646983500000|2022-03-11 07:25:00|309.66|309.46|309.66|309.51|309.76|309.61|309.61|309.46|103
1646983800000|2022-03-11 07:30:00|309.61|309.41|309.91|309.71|309.91|309.76|309.46|309.31|253
1646984100000|2022-03-11 07:35:00|309.96|309.76|309.51|309.31|309.96|309.81|309.51|309.31|204
1646984400000|2022-03-11 07:40:00|309.56|309.36|309.66|309.46|309.76|309.56|309.51|309.36|120
1646984700000|2022-03-11 07:45:00|309.71|309.51|309.56|309.41|309.81|309.66|309.51|309.36|188
1646985000000|2022-03-11 07:50:00|309.51|309.36|309.41|309.21|309.51|309.36|309.41|309.21|138
1646985300000|2022-03-11 07:55:00|309.36|309.26|309.36|309.16|309.51|309.36|309.21|309.06|167
1646985600000|2022-03-11 08:00:00|309.46|309.21|309.31|309.11|309.61|309.46|309.31|309.11|252
1646985900000|2022-03-11 08:05:00|309.26|309.16|309.01|308.86|309.41|309.21|308.96|308.81|201
1646986200000|2022-03-11 08:10:00|309.06|308.91|308.96|308.81|309.21|309.06|308.86|308.66|187
1646986500000|2022-03-11 08:15:00|309.01|308.71|308.46|308.26|309.01|308.81|308.46|308.26|308
1646986800000|2022-03-11 08:20:00|308.41|308.31|308.56|308.36|308.61|308.41|308.41|308.26|259
1646987100000|2022-03-11 08:25:00|308.51|308.41|308.66|308.51|308.86|308.66|308.51|308.36|170
1646987400000|2022-03-11 08:30:00|308.61|308.46|308.76|308.56|309.06|308.91|308.51|308.36|219
1646987700000|2022-03-11 08:35:00|308.81|308.61|308.86|308.71|308.96|308.81|308.61|308.46|211
1646988000000|2022-03-11 08:40:00|308.91|308.76|309.11|308.96|309.21|309.01|308.66|308.46|230
1646988300000|2022-03-11 08:45:00|309.21|309.01|309.51|309.31|309.61|309.41|309.16|308.96|235
1646988600000|2022-03-11 08:50:00|309.56|309.36|309.81|309.61|309.81|309.66|309.36|309.16|416
1646988900000|2022-03-11 08:55:00|309.76|309.56|309.81|309.66|309.91|309.76|309.61|309.46|456
1646989200000|2022-03-11 09:00:00|309.76|309.61|309.41|309.21|310.06|309.91|309.36|309.21|829
1646989500000|2022-03-11 09:05:00|309.36|309.26|309.76|309.61|309.86|309.71|309.26|309.06|246
1646989800000|2022-03-11 09:10:00|309.81|309.66|310.26|310.11|310.26|310.11|309.76|309.66|168
1646990100000|2022-03-11 09:15:00|310.31|310.16|310.46|310.31|310.46|310.31|310.26|310.11|182
1646990400000|2022-03-11 09:20:00|310.56|309.96|310.76|310.16|310.86|310.26|310.56|309.96|0
1646990700000|2022-03-11 09:25:00|310.86|310.26|310.56|309.96|310.86|310.26|310.56|309.96|14
1646991000000|2022-03-11 09:30:00|310.66|310.06|310.56|309.96|310.66|310.06|310.36|309.76|0
1646991300000|2022-03-11 09:35:00|310.66|310.06|310.56|309.96|310.66|310.06|310.46|309.86|0
1646991600000|2022-03-11 09:40:00|310.66|310.06|310.56|309.96|310.66|310.06|310.46|309.86|0
1646991900000|2022-03-11 09:45:00|310.66|310.06|310.76|310.16|310.76|310.16|310.56|309.96|0
1646992200000|2022-03-11 09:50:00|310.51|310.11|310.81|310.61|311.21|310.91|310.26|310.11|195
1646992500000|2022-03-11 09:55:00|310.86|310.56|310.91|310.56|310.91|310.56|310.61|310.41|32
1646992800000|2022-03-11 10:00:00|310.86|310.66|311.06|310.76|311.16|310.96|310.81|310.61|69
1646993100000|2022-03-11 10:05:00|311.16|310.81|311.01|310.76|311.16|310.86|310.96|310.76|29
1646993400000|2022-03-11 10:10:00|310.96|310.66|310.91|310.71|311.06|310.86|310.86|310.66|45
1646993700000|2022-03-11 10:15:00|310.96|310.76|310.96|310.71|311.06|310.81|310.91|310.61|44
1646994000000|2022-03-11 10:20:00|311.06||311.11||311.11||311.01||28
1646994300000|2022-03-11 10:25:00|311.16|310.76|311.21|310.91|311.26|310.96|311.06|310.76|42
1646994600000|2022-03-11 10:30:00|311.16||311.16||311.21||311.16||24
1646994900000|2022-03-11 10:35:00|311.11|310.96|310.96|310.71|311.11|310.96|310.96|310.71|22
1646995200000|2022-03-11 10:40:00|310.91|310.56|310.66|310.36|310.91|310.56|310.66|310.36|61
1646995500000|2022-03-11 10:45:00|310.71|310.41|310.96|310.41|310.96|310.41|310.71|310.41|21
1646995800000|2022-03-11 10:50:00|310.91|310.66|310.66|310.31|311.06|310.76|310.66|310.31|38
1646996100000|2022-03-11 10:55:00|310.71|310.36|310.91|310.66|310.96|310.71|310.71|310.36|40
1646996400000|2022-03-11 11:00:00|310.86|310.71|310.86|310.61|311.01|310.71|310.71|310.41|47
1646996700000|2022-03-11 11:05:00|310.91|310.71|310.91|310.66|310.96|310.81|310.76|310.56|64
1646997000000|2022-03-11 11:10:00|310.86|310.71|310.71|310.51|310.91|310.71|310.66|310.46|51
1646997300000|2022-03-11 11:15:00|310.76|310.56|310.71|310.51|310.81|310.61|310.66|310.46|39
1646997600000|2022-03-11 11:20:00|310.66|310.56|312.46|312.01|312.51|312.01|310.36|310.21|134
1646997900000|2022-03-11 11:25:00|312.51|312.06|312.56|312.06|313.21|312.66|311.81|311.61|156
1646998200000|2022-03-11 11:30:00|312.51|312.11|313.11|312.71|313.11|312.71|311.96|311.56|88
1646998500000|2022-03-11 11:35:00|313.06|312.66|312.91|312.36|313.06|312.71|312.41|312.21|68
1646998800000|2022-03-11 11:40:00|312.86|312.41|313.26|312.96|313.46|312.96|312.81|312.41|31
1646999100000|2022-03-11 11:45:00|313.36|313.01|312.96|312.51|313.71|313.56|312.96|312.51|213
1646999400000|2022-03-11 11:50:00|312.91|312.46|312.41|312.06|312.91|312.46|311.96|311.76|89
1646999700000|2022-03-11 11:55:00|312.46|312.11|312.86|312.36|312.86|312.36|312.41|312.11|7
1647000000000|2022-03-11 12:00:00|312.81|312.41|313.11|312.51|313.11|312.51|312.76|312.41|24
1647000300000|2022-03-11 12:05:00|313.16|312.56|313.16|312.86|313.26|312.86|313.01|312.56|87
1647000600000|2022-03-11 12:10:00|313.21|312.91|313.46|313.21|313.71|313.36|313.21|312.91|105
1647000900000|2022-03-11 12:15:00|313.41|313.11|313.66|313.31|313.71|313.31|313.31|313.11|15
1647001200000|2022-03-11 12:20:00|313.61|313.36|313.71|313.41|313.76|313.46|313.56|313.36|63
1647001500000|2022-03-11 12:25:00|313.66|313.36|313.11|312.91|313.66|313.36|313.06|312.86|106
1647001800000|2022-03-11 12:30:00|313.06|313.01|313.21|312.76|313.21|313.01|312.96|312.76|81
1647002100000|2022-03-11 12:35:00|313.16|312.86|313.26|313.01|313.26|313.01|313.06|312.86|34
1647002400000|2022-03-11 12:40:00|313.21|312.96|313.11|312.86|313.21|313.01|313.01|312.86|75
1647002700000|2022-03-11 12:45:00|313.06|312.71|312.56|312.26|313.06|312.76|312.51|312.26|116
1647003000000|2022-03-11 12:50:00|312.51|312.36|312.51|312.36|312.51|312.36|312.46|312.26|58
1647003300000|2022-03-11 12:55:00|312.41|312.21|312.36|312.11|312.41|312.21|312.16|311.91|85
1647003600000|2022-03-11 13:00:00|312.51|312.16|312.56|312.36|312.56|312.41|312.36|312.11|63
1647003900000|2022-03-11 13:05:00|312.51|312.41|312.76|312.56|312.86|312.61|312.51|312.31|138
1647004200000|2022-03-11 13:10:00|312.71|312.46|312.61|312.46|312.71|312.51|312.56|312.31|184
1647004500000|2022-03-11 13:15:00|312.71|312.51|312.46|312.21|312.71|312.51|312.41|312.21|106
1647004800000|2022-03-11 13:20:00|312.31|312.26|312.56|312.26|312.56|312.26|312.21|311.96|74
1647005100000|2022-03-11 13:25:00|312.61|312.31|312.86|312.66|312.86|312.66|312.61|312.31|8
1647005400000|2022-03-11 13:30:00|312.91|312.71|312.86|312.61|313.01|312.71|312.71|312.46|61
1647005700000|2022-03-11 13:35:00|312.81|312.66|312.91|312.71|312.96|312.71|312.76|312.56|96
1647006000000|2022-03-11 13:40:00|312.76|312.66|312.61|312.41|312.76|312.66|312.56|312.41|61
1647006300000|2022-03-11 13:45:00|312.56|312.36|312.56|312.41|312.66|312.51|312.46|312.31|61
1647006600000|2022-03-11 13:50:00|312.66|312.46|312.71|312.46|312.71|312.51|312.56|312.36|22
1647006900000|2022-03-11 13:55:00|312.76|312.51|312.76|312.51|312.76|312.56|312.61|312.46|32
1647007200000|2022-03-11 14:00:00|312.81|312.56|313.26|313.01|313.26|313.11|312.81|312.56|47
1647007500000|2022-03-11 14:05:00|313.21|313.06|313.06|312.86|313.31|313.11|312.96|312.76|98
1647007800000|2022-03-11 14:10:00|313.11|312.91|312.96|312.76|313.16|312.91|312.86|312.61|94
1647008100000|2022-03-11 14:15:00|312.91|312.71|313.01|312.76|313.01|312.81|312.91|312.71|37
1647008400000|2022-03-11 14:20:00|312.96|312.81|312.91|312.71|313.01|312.81|312.86|312.66|28
1647008700000|2022-03-11 14:25:00|312.86|312.61|312.71|312.51|312.86|312.61|312.66|312.51|35
1647009000000|2022-03-11 14:30:00|312.66|312.66|312.31|312.06|312.96|312.66|312.31|312.06|185
1647009300000|2022-03-11 14:35:00|312.26|311.96|311.51|311.26|312.31|312.01|311.46|311.21|57
1647009600000|2022-03-11 14:40:00|311.46|311.16|312.06|311.81|312.11|311.86|311.46|310.91|163
1647009900000|2022-03-11 14:45:00|312.11|311.91|312.06|311.76|312.46|312.11|311.91|311.71|46
1647010200000|2022-03-11 14:50:00|312.11|311.86|310.96|310.81|312.26|311.86|310.96|310.66|100
1647010500000|2022-03-11 14:55:00|310.91|310.76|310.91|310.56|311.16|310.76|310.56|310.31|83
1647010800000|2022-03-11 15:00:00|310.86|310.51|309.91|309.66|310.86|310.51|309.81|309.61|127
1647011100000|2022-03-11 15:05:00|310.01|309.71|309.66|309.06|310.36|309.91|309.66|309.06|129
1647011400000|2022-03-11 15:10:00|309.56|309.11|309.76|309.51|310.01|309.71|309.56|309.11|36
1647011700000|2022-03-11 15:15:00|309.71|309.36|309.61|309.46|309.81|309.56|309.46|309.26|189
1647012000000|2022-03-11 15:20:00|309.56|309.36|309.66|309.31|309.71|309.46|309.36|309.11|133
1647012300000|2022-03-11 15:25:00|309.71|309.41|310.31|309.91|310.41|310.16|309.71|309.41|155
1647012600000|2022-03-11 15:30:00|310.26|309.81|309.86|309.56|310.31|309.81|309.86|309.56|34
1647012900000|2022-03-11 15:35:00|309.96|309.61|309.86|309.51|310.06|309.81|309.86|309.51|45
1647013200000|2022-03-11 15:40:00|309.81|309.41|309.76|309.31|310.16|309.91|309.61|309.31|49
1647013500000|2022-03-11 15:45:00|309.86|309.36|309.86|309.36|309.86|309.36|309.86|309.36|2
1647013800000|2022-03-11 15:50:00|309.76|309.61|309.61|309.36|310.01|309.61|309.56|309.36|40
1647014100000|2022-03-11 15:55:00|309.71|309.41|309.86|309.51|310.06|309.51|309.61|309.41|54
1647014400000|2022-03-11 16:00:00|309.81|309.41|309.56|309.31|309.96|309.46|309.51|309.26|55
1647014700000|2022-03-11 16:05:00|309.46|309.16|309.26|308.71|309.46|309.21|308.81|308.61|58
1647015000000|2022-03-11 16:10:00|309.21|308.76|308.91|308.61|309.36|308.81|308.91|308.61|34
1647015300000|2022-03-11 16:15:00|308.86|308.51|309.21|308.56|309.21|308.56|308.81|308.51|29
1647015600000|2022-03-11 16:20:00|309.31|308.61|309.11|308.81|309.31|308.86|308.91|308.61|65
1647015900000|2022-03-11 16:25:00|309.16|308.71|308.36|307.86|309.16|308.71|308.36|307.86|81
1647016200000|2022-03-11 16:30:00|308.41|307.91|308.36|307.91|308.66|307.91|308.36|307.91|36
1647016500000|2022-03-11 16:35:00|308.46|307.96|308.76|308.16|308.76|308.16|308.41|307.96|42
1647016800000|2022-03-11 16:40:00|308.71|308.06|308.46|308.01|308.71|308.06|307.91|307.61|30
1647017100000|2022-03-11 16:45:00|308.66|308.06|308.11|307.86|308.71|308.11|308.06|307.86|41
1647017400000|2022-03-11 16:50:00|308.06|307.76|308.11|307.66|308.16|308.01|307.86|307.61|53
1647017700000|2022-03-11 16:55:00|308.06|307.71|307.76|307.46|308.06|307.76|307.76|307.46|18
1647018000000|2022-03-11 17:00:00|307.71|307.36|307.56|307.16|307.71|307.46|307.21|306.96|60
1647018300000|2022-03-11 17:05:00|307.61|307.11|307.46|307.01|307.61|307.11|307.46|307.01|5
1647018600000|2022-03-11 17:10:00|307.26|307.06|307.46|307.06|307.46|307.06|307.26|307.06|7
1647018900000|2022-03-11 17:15:00|307.41|307.21|307.76|307.21|307.76|307.21|307.41|307.06|20
1647019200000|2022-03-11 17:20:00|307.96|307.26|307.61|307.26|307.96|307.51|307.61|307.26|16
1647019500000|2022-03-11 17:25:00|307.51|307.21|307.26|306.86|307.51|307.21|307.26|306.86|14
1647019800000|2022-03-11 17:30:00|307.21|306.81|307.16|306.81|307.21|306.81|307.06|306.81|13
1647020100000|2022-03-11 17:35:00||306.86||306.66||306.86||306.66|16
1647020400000|2022-03-11 17:40:00|307.11|306.61|307.11|306.61|307.11|306.61|307.11|306.61|4
1647020700000|2022-03-11 17:45:00|307.06||307.06||307.06||307.06||4
1647021000000|2022-03-11 17:50:00||306.66||306.66||306.66||306.66|5
1647021300000|2022-03-11 17:55:00|306.91|306.71|307.11|306.71|307.11|306.71|306.91|306.71|14
1647021600000|2022-03-11 18:00:00|307.16|306.76|307.26|306.76|307.26|306.76|307.16|306.76|0
1647021900000|2022-03-11 18:05:00|307.31|306.81|307.21|306.86|307.51|306.86|307.21|306.81|2
1647022200000|2022-03-11 18:10:00|307.16|306.81|307.16|306.61|307.16|306.81|307.16|306.61|39
1647022500000|2022-03-11 18:15:00|307.11|306.56|306.71|306.46|307.11|306.56|306.71|306.36|47
1647022800000|2022-03-11 18:20:00|306.91|306.51|307.06|306.71|307.06|306.71|306.81|306.51|16
1647023700000|2022-03-11 18:35:00|307.01|306.61|306.71|306.36|307.01|306.61|306.71|306.36|8
1647024000000|2022-03-11 18:40:00|306.66|306.31|306.51|306.21|306.66|306.31|306.51|306.21|9
1647024300000|2022-03-11 18:45:00|306.61|306.26|306.66|306.31|306.66|306.31|306.46|306.21|5
1647024600000|2022-03-11 18:50:00|306.71|306.26|306.21|305.86|306.71|306.26|306.11|305.86|24
1647024900000|2022-03-11 18:55:00|306.16|305.81|306.01|305.61|306.16|305.81|306.01|305.61|19
1647025200000|2022-03-11 19:00:00|305.96|305.56|306.06|305.71|306.06|305.71|305.96|305.56|9
1647025500000|2022-03-11 19:05:00|306.01|305.76|306.01|305.61|306.01|305.81|306.01|305.61|4
1647025800000|2022-03-11 19:10:00|305.96|305.66|305.91|305.56|305.96|305.66|305.86|305.56|10
1647026100000|2022-03-11 19:15:00|305.86|305.61|305.86|305.41|305.91|305.61|305.86|305.41|13
1647026400000|2022-03-11 19:20:00|305.81|305.36|305.81|305.51|305.81|305.66|305.76|305.36|19
1647026700000|2022-03-11 19:25:00|305.71|305.46|306.16|305.91|306.26|305.91|305.71|305.46|15
1647027000000|2022-03-11 19:30:00|306.26|305.86|305.96|305.71|306.31|305.86|305.96|305.66|9
1647027300000|2022-03-11 19:35:00|305.86|305.61|306.06|305.71|306.11|305.76|305.81|305.61|11
1647027600000|2022-03-11 19:40:00|306.01|305.66|305.71|305.41|306.01|305.66|305.71|305.41|5
1647027900000|2022-03-11 19:45:00|305.61|305.36|305.56|305.31|305.61|305.36|305.51|305.26|18
1647028200000|2022-03-11 19:50:00|305.51|305.21|305.11|304.91|305.51|305.21|305.11|304.91|24
1647028500000|2022-03-11 19:55:00|305.21|304.96|305.16|304.96|305.31|305.11|305.06|304.91|42
1647028800000|2022-03-11 20:00:00|305.06|304.91|305.16|304.96|305.21|305.01|305.06|304.91|22
1647029100000|2022-03-11 20:05:00|305.21|305.01|305.11|304.91|305.31|305.06|305.11|304.86|21
1647029400000|2022-03-11 20:10:00|305.06|304.96|305.11|304.91|305.26|305.06|305.06|304.86|26
1647029700000|2022-03-11 20:15:00|305.06|304.86|305.26|305.01|305.36|305.11|305.06|304.86|24
1647030000000|2022-03-11 20:20:00|305.16|304.96|305.16|304.76|305.26|304.96|305.01|304.76|31
1647030300000|2022-03-11 20:25:00|305.06|304.71|304.86|304.56|305.06|304.71|304.71|304.41|27
1647030600000|2022-03-11 20:30:00|304.71|304.51|304.46|304.21|304.71|304.51|304.31|304.16|27
1647030900000|2022-03-11 20:35:00|304.51|304.16|304.71|304.51|304.81|304.66|304.36|304.16|78
1647031200000|2022-03-11 20:40:00|304.61|304.46|305.06|304.91|305.21|304.91|304.56|304.36|43
1647031500000|2022-03-11 20:45:00|305.21|305.01|305.06|304.61|305.21|305.06|305.06|304.61|18
1647031800000|2022-03-11 20:50:00|305.01|304.56|304.66|304.36|305.06|304.71|304.51|304.36|60
1647032100000|2022-03-11 20:55:00|304.76|304.51|304.81|304.31|304.96|304.51|304.76|304.31|28
1647032400000|2022-03-11 21:00:00|304.71|304.21|304.46|304.06|304.81|304.31|304.16|304.01|41
1647032700000|2022-03-11 21:05:00|304.11|304.11|304.31|303.86|304.36|304.16|304.11|303.86|23
1647033000000|2022-03-11 21:10:00|304.36|303.91|304.56|303.96|304.56|303.96|304.16|303.86|11
1647033300000|2022-03-11 21:15:00|304.46|303.86|304.56|303.96|304.56|303.96|304.46|303.86|0
1647033600000|2022-03-11 21:20:00|304.66|304.06|304.66|304.06|304.66|304.06|304.56|303.96|0
1647034500000|2022-03-11 21:35:00|304.76|304.16|304.66|304.06|304.76|304.16|304.66|304.06|0
1647034800000|2022-03-11 21:40:00|304.56|303.96|304.56|303.96|304.66|304.06|304.56|303.96|0
1647035100000|2022-03-11 21:45:00|304.66|304.06|304.76|304.16|304.76|304.16|304.56|303.96|0
1647035400000|2022-03-11 21:50:00|304.66|304.06|304.66|304.06|304.76|304.16|304.46|303.86|0
1647035700000|2022-03-11 21:55:00|304.56|303.96|304.56|303.96|304.56|303.96|304.46|303.86|0
1647208800000|2022-03-13 22:00:00|305.26|304.66|305.76|305.16|305.86|305.26|305.26|304.66|0
1647209100000|2022-03-13 22:05:00|305.66|305.06|305.56|304.96|305.76|305.16|305.46|304.86|0
1647209400000|2022-03-13 22:10:00|305.46|304.86|305.66|305.06|305.76|305.16|305.46|304.86|0
1647209700000|2022-03-13 22:15:00|305.76|305.16|305.26|304.66|305.76|305.16|305.26|304.66|0
1647210000000|2022-03-13 22:20:00|305.36|304.76|305.36|304.76|305.46|304.86|305.26|304.66|0
1647210300000|2022-03-13 22:25:00|305.26|304.66|305.46|304.86|305.46|304.86|305.16|304.56|0
1647210600000|2022-03-13 22:30:00|305.36|304.76|305.66|305.06|305.66|305.06|305.36|304.76|0
1647210900000|2022-03-13 22:35:00|305.56|304.96|305.36|304.76|305.76|305.16|305.26|304.66|0
1647211200000|2022-03-13 22:40:00|305.46|304.86|305.56|304.96|305.66|305.06|305.36|304.76|0
1647211500000|2022-03-13 22:45:00|305.46|304.86|305.26|304.66|305.46|304.86|305.26|304.66|0
1647211800000|2022-03-13 22:50:00|305.36|304.76|305.36|304.76|305.46|304.86|305.36|304.76|0
1647212100000|2022-03-13 22:55:00|305.46|304.86|305.76|305.16|305.76|305.16|305.36|304.76|0
1647212400000|2022-03-13 23:00:00|305.66|305.06|305.66|305.06|305.86|305.26|305.56|304.96|0
1647212700000|2022-03-13 23:05:00|305.56|304.96|305.56|304.96|305.66|305.06|305.56|304.96|0
1647213000000|2022-03-13 23:10:00|305.46|304.86|305.56|304.96|305.66|305.06|305.46|304.86|0
1647213300000|2022-03-13 23:15:00|305.66|305.06|305.46|304.86|305.76|305.16|305.46|304.86|0
1647213600000|2022-03-13 23:20:00|305.56|304.96|305.76|305.16|305.76|305.16|305.46|304.86|0
1647213900000|2022-03-13 23:25:00|305.86|305.26|305.96|305.36|306.06|305.46|305.76|305.16|0
1647214200000|2022-03-13 23:30:00|306.06|305.46|305.96|305.36|306.06|305.46|305.96|305.36|0
1647214500000|2022-03-13 23:35:00|305.86|305.26|305.86|305.26|305.96|305.36|305.86|305.26|0
1647214800000|2022-03-13 23:40:00|305.96|305.36|305.96|305.36|305.96|305.36|305.86|305.26|0
1647215100000|2022-03-13 23:45:00|306.06|305.46|306.36|305.76|306.36|305.76|305.96|305.36|0
1647215400000|2022-03-13 23:50:00|306.26|305.66|306.26|305.66|306.36|305.76|306.26|305.66|0
1647215700000|2022-03-13 23:55:00|306.36|305.76|306.46|305.86|306.56|305.96|306.26|305.66|0
1647216000000|2022-03-14 00:00:00|306.56|305.96|306.46|305.86|306.56|305.96|306.36|305.76|0
1647216300000|2022-03-14 00:05:00|306.56|305.96|306.46|305.86|306.66|306.06|306.36|305.76|0
1647216600000|2022-03-14 00:10:00|306.36|305.76|306.56|305.96|306.66|306.06|306.36|305.76|0
1647216900000|2022-03-14 00:15:00|306.66|306.06|307.26|306.66|307.26|306.66|306.56|305.96|0
1647217200000|2022-03-14 00:20:00|307.16|306.56|306.96|306.36|307.26|306.66|306.96|306.36|0
1647217500000|2022-03-14 00:25:00|306.86|306.26|307.26|306.66|307.36|306.76|306.86|306.26|0
1647217800000|2022-03-14 00:30:00|309.11|307.86|305.36|305.21|309.11|308.51|305.31|305.16|1000
1647218100000|2022-03-14 00:35:00|305.41|305.26|304.91|304.71|306.06|305.86|303.91|303.71|867
1647218400000|2022-03-14 00:40:00|304.86|304.76|305.11|304.91|305.11|304.96|303.76|303.51|509
1647218700000|2022-03-14 00:45:00|305.16|304.96|305.46|305.21|305.66|305.46|304.81|304.51|470
1647219000000|2022-03-14 00:50:00|305.41|305.26|305.16|304.96|305.61|305.36|304.56|304.36|468
1647219300000|2022-03-14 00:55:00|305.11|304.91|304.86|304.66|305.56|305.41|304.51|304.31|355
1647219600000|2022-03-14 01:00:00|304.91|304.71|305.56|305.31|306.11|305.96|304.86|304.71|779
1647219900000|2022-03-14 01:05:00|305.61|305.36|305.56|305.31|306.01|305.86|305.16|304.96|571
1647220200000|2022-03-14 01:10:00|305.71|305.36|305.06|304.86|305.91|305.76|304.91|304.71|373
1647220500000|2022-03-14 01:15:00|304.91|304.81|305.46|305.26|305.56|305.41|304.91|304.76|305
1647220800000|2022-03-14 01:20:00|305.41|305.11|305.81|305.56|305.96|305.76|305.11|304.96|256
1647221100000|2022-03-14 01:25:00|305.71|305.61|306.31|306.11|306.36|306.21|305.56|305.36|251
1647221400000|2022-03-14 01:30:00|306.26|306.01|305.91|305.71|306.51|306.36|305.76|305.56|285
1647221700000|2022-03-14 01:35:00|305.86|305.66|306.11|305.91|306.21|306.01|305.86|305.66|130
1647222000000|2022-03-14 01:40:00|306.06|305.96|306.21|306.01|306.46|306.26|305.86|305.66|145
1647222300000|2022-03-14 01:45:00|306.16|305.96|305.86|305.66|306.31|306.16|305.76|305.56|127
1647222600000|2022-03-14 01:50:00|305.91|305.71|305.46|305.26|306.06|305.86|305.41|305.21|155
1647222900000|2022-03-14 01:55:00|305.56|305.31|305.91|305.71|305.96|305.81|305.21|305.01|174
1647223200000|2022-03-14 02:00:00|305.96|305.76|305.46|305.21|305.96|305.81|305.31|305.11|236
1647223500000|2022-03-14 02:05:00|305.51|305.26|305.36|305.16|305.56|305.36|305.36|305.16|95
1647223800000|2022-03-14 02:10:00|305.26|305.11|305.31|305.11|305.66|305.46|305.16|305.01|224
1647224100000|2022-03-14 02:15:00|305.26|305.16|305.01|304.81|305.36|305.16|305.01|304.81|104
1647224400000|2022-03-14 02:20:00|304.96|304.76|304.81|304.66|305.16|305.01|304.76|304.61|150
1647224700000|2022-03-14 02:25:00|304.86|304.71|304.61|304.41|305.01|304.86|304.56|304.41|248
1647225000000|2022-03-14 02:30:00|304.66|304.51|304.36|304.16|304.81|304.61|304.36|304.16|253
1647225300000|2022-03-14 02:35:00|304.31|304.11|304.16|304.01|304.36|304.16|303.96|303.76|176
1647225600000|2022-03-14 02:40:00|304.21|304.06|304.21|304.01|304.31|304.16|304.16|304.01|113
1647225900000|2022-03-14 02:45:00|304.16|304.06|303.61|303.46|304.16|304.06|303.61|303.46|187
1647226200000|2022-03-14 02:50:00|303.66|303.51|303.76|303.56|303.76|303.61|303.46|303.26|121
1647226500000|2022-03-14 02:55:00|303.81|303.61|303.81|303.61|304.06|303.86|303.76|303.61|104
1647226800000|2022-03-14 03:00:00|303.76|303.66|303.86|303.66|304.01|303.86|303.56|303.41|161
1647227100000|2022-03-14 03:05:00|303.81|303.61|303.46|303.31|303.81|303.66|303.36|303.16|148
1647227400000|2022-03-14 03:10:00|303.51|303.36|303.61|303.46|303.71|303.51|303.46|303.31|117
1647227700000|2022-03-14 03:15:00|303.66|303.51|303.86|303.71|304.01|303.86|303.66|303.51|100
1647228000000|2022-03-14 03:20:00|303.91|303.76|304.41|304.26|304.46|304.31|303.86|303.76|190
1647228300000|2022-03-14 03:25:00|304.46|304.31|303.91|303.76|304.66|304.46|303.91|303.76|220
1647228600000|2022-03-14 03:30:00|303.96|303.71|303.76|303.56|303.96|303.81|303.71|303.56|194
1647228900000|2022-03-14 03:35:00|303.71|303.51|303.76|303.61|303.96|303.76|303.66|303.51|107
1647229200000|2022-03-14 03:40:00|303.71|303.56|303.91|303.71|303.91|303.71|303.66|303.51|83
1647229500000|2022-03-14 03:45:00|303.96|303.76|303.76|303.56|304.11|303.91|303.61|303.46|90
1647229800000|2022-03-14 03:50:00|303.71|303.51|303.96|303.76|304.06|303.86|303.66|303.51|86
1647230100000|2022-03-14 03:55:00|303.91|303.71|303.86|303.66|304.01|303.86|303.86|303.66|127
1647230400000|2022-03-14 04:00:00|303.81|303.71|303.91|303.76|303.96|303.76|303.76|303.61|93
1647230700000|2022-03-14 04:05:00|303.96|303.71|303.86|303.71|303.96|303.81|303.86|303.71|93
1647231000000|2022-03-14 04:10:00|303.81|303.66|303.86|303.71|303.91|303.76|303.76|303.61|54
1647231300000|2022-03-14 04:15:00|303.91|303.76|304.06|303.91|304.11|303.96|303.91|303.76|90
1647231600000|2022-03-14 04:20:00|304.11|303.96|304.26|304.06|304.31|304.16|304.06|303.91|64
1647231900000|2022-03-14 04:25:00|304.21|304.01|304.01|303.86|304.21|304.01|304.01|303.86|51
1647232200000|2022-03-14 04:30:00|304.06|303.91|304.11|303.96|304.11|303.96|304.01|303.86|43
1647232500000|2022-03-14 04:35:00|304.06|303.91|304.01|303.86|304.21|304.06|304.01|303.81|85
1647232800000|2022-03-14 04:40:00|303.96|303.81|303.96|303.76|304.06|303.86|303.86|303.71|87
1647233100000|2022-03-14 04:45:00|303.91|303.81|303.96|303.81|304.01|303.86|303.86|303.71|80
1647233400000|2022-03-14 04:50:00|303.91|303.76|303.96|303.76|303.96|303.81|303.86|303.71|69
1647233700000|2022-03-14 04:55:00|304.01|303.81|304.01|303.86|304.26|304.06|303.96|303.81|74
1647234000000|2022-03-14 05:00:00|304.06|303.91|303.86|303.66|304.46|304.31|303.76|303.56|234
1647234300000|2022-03-14 05:05:00|303.81|303.61|304.31|304.11|304.31|304.16|303.71|303.51|162
1647234600000|2022-03-14 05:10:00|304.41|304.21|304.71|304.51|304.71|304.56|304.11|303.91|188
1647234900000|2022-03-14 05:15:00|304.66|304.46|304.56|304.36|304.66|304.46|304.36|304.21|161
1647235200000|2022-03-14 05:20:00|304.51|304.41|304.56|304.41|304.71|304.56|304.46|304.31|100
1647235500000|2022-03-14 05:25:00|304.61|304.46|304.56|304.41|304.66|304.51|304.36|304.21|122
1647235800000|2022-03-14 05:30:00|304.51|304.36|304.31|304.16|304.71|304.56|304.31|304.16|169
1647236100000|2022-03-14 05:35:00|304.26|304.11|304.01|303.86|304.26|304.11|303.96|303.81|136
1647236400000|2022-03-14 05:40:00|304.06|303.91|304.11|303.96|304.11|303.96|303.91|303.71|154
1647236700000|2022-03-14 05:45:00|304.06|303.91|304.16|303.96|304.16|304.01|303.91|303.76|111
1647237000000|2022-03-14 05:50:00|304.11|304.01|304.06|303.86|304.21|304.06|303.91|303.76|92
1647237300000|2022-03-14 05:55:00|304.01|303.91|303.91|303.76|304.06|303.91|303.71|303.56|191
1647237600000|2022-03-14 06:00:00|303.86|303.71|303.71|303.56|304.06|303.86|303.66|303.51|116
1647237900000|2022-03-14 06:05:00|303.76|303.51|303.76|303.61|304.01|303.81|303.76|303.51|72
1647238200000|2022-03-14 06:10:00|303.81|303.56|303.66|303.51|303.81|303.66|303.66|303.51|60
1647238500000|2022-03-14 06:15:00|303.76|303.61|304.31|304.06|304.31|304.06|303.76|303.61|131
1647238800000|2022-03-14 06:20:00|304.26|304.11|304.56|304.41|304.56|304.41|304.11|303.96|92
1647239100000|2022-03-14 06:25:00|304.61|304.46|304.31|304.16|304.71|304.56|304.26|304.11|110
1647239400000|2022-03-14 06:30:00|304.36|304.21|303.96|303.76|304.41|304.21|303.96|303.76|109
1647239700000|2022-03-14 06:35:00|303.91|303.81|304.31|304.16|304.31|304.16|303.91|303.81|80
1647240000000|2022-03-14 06:40:00|304.36|304.21|304.26|304.11|304.41|304.26|304.26|304.06|54
1647240300000|2022-03-14 06:45:00|304.21|304.06|304.11|303.91|304.26|304.06|304.11|303.91|61
1647240600000|2022-03-14 06:50:00|304.06|303.96|303.96|303.76|304.06|303.96|303.81|303.61|71
1647240900000|2022-03-14 06:55:00|303.91|303.71|303.91|303.71|303.91|303.76|303.76|303.56|162
1647241200000|2022-03-14 07:00:00|303.86|303.61|303.66|303.51|303.86|303.66|303.46|303.31|165
1647241500000|2022-03-14 07:05:00|303.71|303.56|304.31|304.11|304.31|304.16|303.61|303.46|203
1647241800000|2022-03-14 07:10:00|304.26|304.16|304.31|304.16|304.41|304.21|303.91|303.76|138
1647242100000|2022-03-14 07:15:00|304.36|304.21|304.51|304.31|304.51|304.36|304.16|304.01|93
1647242400000|2022-03-14 07:20:00|304.61|304.36|304.66|304.51|304.86|304.71|304.61|304.36|159
1647242700000|2022-03-14 07:25:00|304.71|304.56|304.41|304.26|304.76|304.61|304.36|304.21|177
1647243000000|2022-03-14 07:30:00|304.36|304.16|304.61|304.46|304.71|304.56|304.31|304.16|211
1647243300000|2022-03-14 07:35:00|304.66|304.41|304.61|304.46|304.96|304.81|304.56|304.41|201
1647243600000|2022-03-14 07:40:00|304.56|304.41|304.16|303.96|304.66|304.46|304.06|303.91|158
1647243900000|2022-03-14 07:45:00|304.11|304.01|303.76|303.61|304.21|304.06|303.76|303.61|143
1647244200000|2022-03-14 07:50:00|303.81|303.66|303.86|303.66|304.01|303.86|303.76|303.61|184
1647244500000|2022-03-14 07:55:00|303.81|303.71|303.61|303.46|303.86|303.71|303.61|303.41|192
1647244800000|2022-03-14 08:00:00|303.66|303.51|303.61|303.46|304.01|303.81|303.51|303.36|231
1647245100000|2022-03-14 08:05:00|303.66|303.51|304.21|304.01|304.26|304.06|303.66|303.51|231
1647245400000|2022-03-14 08:10:00|304.26|304.11|304.21|304.06|304.56|304.36|304.16|304.01|201
1647245700000|2022-03-14 08:15:00|304.26|304.11|303.81|303.56|304.36|304.16|303.81|303.56|198
1647246000000|2022-03-14 08:20:00|303.76|303.61|304.06|303.86|304.26|304.06|303.71|303.56|167
1647246300000|2022-03-14 08:25:00|304.01|303.81|303.61|303.41|304.01|303.81|303.46|303.31|152
1647246600000|2022-03-14 08:30:00|303.56|303.46|303.36|303.11|303.76|303.56|303.26|303.06|320
1647246900000|2022-03-14 08:35:00|303.41|303.16|303.51|303.31|303.61|303.46|303.36|303.16|191
1647247200000|2022-03-14 08:40:00|303.56|303.36|303.81|303.61|303.81|303.66|303.56|303.36|214
1647247500000|2022-03-14 08:45:00|303.76|303.51|304.16|303.96|304.21|304.01|303.61|303.36|352
1647247800000|2022-03-14 08:50:00|304.21|304.01|304.36|304.21|304.66|304.46|304.21|304.01|440
1647248100000|2022-03-14 08:55:00|304.31|304.16|303.61|303.36|304.51|304.36|303.46|303.31|794
1647248400000|2022-03-14 09:00:00|303.66|303.41|304.46|304.21|304.71|304.56|303.66|303.41|696
1647248700000|2022-03-14 09:05:00|304.51|304.26|304.91|304.76|305.26|304.91|304.51|304.26|301
1647249000000|2022-03-14 09:10:00|304.96|304.71|305.06|304.81|305.11|304.91|304.76|304.56|123
1647249300000|2022-03-14 09:15:00|305.11|304.86|304.61|304.36|305.21|305.06|304.51|304.31|297
1647249600000|2022-03-14 09:20:00|304.96|304.46|304.96|304.36|305.16|304.56|304.96|304.36|0
1647249900000|2022-03-14 09:25:00|304.86|304.26|304.66|304.06|304.96|304.36|304.46|303.86|30
1647250200000|2022-03-14 09:30:00|304.56|303.96|304.96|304.36|304.96|304.36|304.56|303.96|0
1647250500000|2022-03-14 09:35:00|304.86|304.26|305.36|304.76|305.36|304.76|304.86|304.26|0
1647250800000|2022-03-14 09:40:00|305.46|304.86|305.66|305.06|306.06|305.46|305.26|304.66|0
1647251100000|2022-03-14 09:45:00|305.76|305.16|305.86|305.26|305.96|305.36|305.56|304.96|0
1647251400000|2022-03-14 09:50:00|305.01|304.81|305.51|305.31|305.51|305.31|304.86|304.56|80
1647251700000|2022-03-14 09:55:00|305.56|305.36|306.11|305.86|306.21|306.01|305.56|305.36|147
1647252000000|2022-03-14 10:00:00|306.06|305.81|305.66|305.21|306.06|305.81|305.66|305.21|13
1647252300000|2022-03-14 10:05:00|305.61|305.26|305.46|305.11|305.61|305.26|305.46|305.11|2
1647252600000|2022-03-14 10:10:00|305.41|305.06|305.41|305.06|305.41|305.16|305.06|304.76|53
1647252900000|2022-03-14 10:15:00|305.51|305.11|305.51|305.16|305.51|305.16|305.51|305.11|1
1647253500000|2022-03-14 10:25:00|305.61|305.21|305.71|305.51|305.71|305.51|305.46|305.21|22
1647253800000|2022-03-14 10:30:00|305.81|305.56|305.86|305.51|305.96|305.56|305.81|305.46|15
1647254100000|2022-03-14 10:35:00|305.81|305.41|305.66|305.11|305.81|305.41|305.66|305.11|12
1647254400000|2022-03-14 10:40:00|305.61|305.06|305.16|304.61|305.61|305.06|305.16|304.56|11
1647254700000|2022-03-14 10:45:00|304.86|304.51|304.71|304.41|304.86|304.56|304.51|304.31|70
1647255000000|2022-03-14 10:50:00|304.76|304.46|305.06|304.71|305.06|304.71|304.76|304.46|10
1647255300000|2022-03-14 10:55:00|305.01|304.76|305.16|304.81|305.16|304.81|305.01|304.76|5
1647255600000|2022-03-14 11:00:00|305.21|304.91|305.16|304.66|305.21|304.91|305.16|304.66|1
1647255900000|2022-03-14 11:05:00|305.11|304.61|304.91|304.46|305.11|304.61|304.91|304.46|6
1647256200000|2022-03-14 11:10:00|304.86|304.41|304.76|304.36|304.86|304.41|304.76|304.36|2
1647256500000|2022-03-14 11:15:00|304.66|304.41|304.81|304.56|304.86|304.56|304.66|304.41|15
1647256800000|2022-03-14 11:20:00|304.86|304.61|304.86|304.56|304.91|304.61|304.86|304.56|1
1647257100000|2022-03-14 11:25:00|304.81|304.51|304.36|303.76|304.81|304.51|304.36|303.76|16
1647257400000|2022-03-14 11:30:00|304.31|303.81|304.06|303.61|304.31|303.96|304.06|303.61|17
1647257700000|2022-03-14 11:35:00|304.11|303.66|304.11|303.66|304.11|303.66|304.11|303.66|1
1647258000000|2022-03-14 11:40:00||303.61||303.61||303.61||303.61|0
1647258300000|2022-03-14 11:45:00|304.06|303.56|303.76|303.31|304.06|303.56|303.76|303.31|1
1647258600000|2022-03-14 11:50:00|303.81|303.56|303.66|303.31|303.91|303.61|303.66|303.31|26
1647258900000|2022-03-14 11:55:00|303.61|303.26|303.71|303.31|303.71|303.31|303.51|303.26|9
1647259200000|2022-03-14 12:00:00|303.66|303.26|304.01|303.76|304.01|303.86|303.66|303.26|17
1647259500000|2022-03-14 12:05:00|304.06|303.86|304.81|304.51|304.86|304.66|304.06|303.86|119
1647259800000|2022-03-14 12:10:00|304.76|304.41|304.31|304.01|304.76|304.41|304.31|304.01|6
1647260100000|2022-03-14 12:15:00|304.26|303.96|304.16|303.76|304.46|304.01|304.16|303.76|22
1647260400000|2022-03-14 12:20:00|304.11|303.71|303.81|303.41|304.11|303.71|303.81|303.41|8
1647260700000|2022-03-14 12:25:00|303.76|303.46|304.11|303.81|304.11|303.86|303.76|303.46|64
1647261000000|2022-03-14 12:30:00|304.06|303.86|304.21|303.76|304.21|303.86|303.96|303.71|18
1647261300000|2022-03-14 12:35:00||303.81||303.81||303.81||303.81|0
1647261600000|2022-03-14 12:40:00|304.06|303.86|304.26|303.96|304.26|304.01|303.91|303.76|36
1647261900000|2022-03-14 12:45:00|304.31|304.01|304.31|304.01|304.36|304.06|304.31|303.96|1
1647262200000|2022-03-14 12:50:00|304.26|303.96|304.46|304.01|304.46|304.01|304.21|303.91|2
1647262500000|2022-03-14 12:55:00|304.41|304.06|304.66|304.26|304.71|304.26|304.31|304.06|1
1647262800000|2022-03-14 13:00:00|304.61|304.21|304.51|304.11|304.61|304.21|304.51|304.06|3
1647263100000|2022-03-14 13:05:00|304.46|304.06|304.21|303.91|304.46|304.06|304.21|303.91|2
1647263400000|2022-03-14 13:10:00|304.31|303.96|304.36|304.01|304.41|304.01|304.31|303.96|3
1647263700000|2022-03-14 13:15:00|304.31|304.06|304.21|303.86|304.46|304.31|304.06|303.76|15
1647264000000|2022-03-14 13:20:00|304.16|303.81|304.06|303.71|304.16|303.81|304.06|303.71|4
1647264300000|2022-03-14 13:25:00|304.01|303.76|303.91|303.61|304.01|303.81|303.91|303.61|21
1647264600000|2022-03-14 13:30:00|303.96|303.71|302.91|302.56|303.96|303.76|302.26|301.91|120
1647264900000|2022-03-14 13:35:00|303.01|302.61|303.11|302.61|303.41|302.86|302.96|302.51|25
1647265200000|2022-03-14 13:40:00|303.06|302.81|304.31|303.91|304.31|303.91|302.86|302.51|177
1647265500000|2022-03-14 13:45:00|304.26|303.86|305.06|304.71|305.06|304.71|304.16|303.81|237
1647265800000|2022-03-14 13:50:00|305.11|304.76|305.41|304.91|305.56|305.26|305.06|304.71|60
1647266100000|2022-03-14 13:55:00|305.31|304.96|305.21|304.96|305.36|305.11|304.91|304.61|62
1647266400000|2022-03-14 14:00:00|305.16|304.86|305.31|304.71|305.41|305.11|305.06|304.61|58
1647266700000|2022-03-14 14:05:00|305.26|304.76|305.21|304.81|305.36|305.06|305.16|304.76|59
1647267000000|2022-03-14 14:10:00|305.31|304.86|305.41|305.01|305.41|305.11|305.31|304.81|33
1647267300000|2022-03-14 14:15:00|305.36|304.96|305.31|304.86|305.36|304.96|305.31|304.76|49
1647267600000|2022-03-14 14:20:00|305.41|304.91|305.41|305.01|305.41|305.01|305.41|304.81|18
1647267900000|2022-03-14 14:25:00|305.46|305.06|305.46|305.16|306.06|305.71|305.46|305.06|34
1647268200000|2022-03-14 14:30:00|305.41|305.11|304.91|304.51|305.41|305.11|304.66|304.36|69
1647268500000|2022-03-14 14:35:00|305.01|304.76|305.21|305.01|305.81|305.26|305.01|304.76|105
1647268800000|2022-03-14 14:40:00|305.31|305.21|305.36|305.11|305.46|305.21|304.91|304.76|205
1647269100000|2022-03-14 14:45:00|305.21|305.01|305.51|305.21|305.66|305.41|305.21|304.96|36
1647269400000|2022-03-14 14:50:00|305.46|305.26|306.11|305.71|306.11|305.86|305.46|305.26|35
1647269700000|2022-03-14 14:55:00|306.16||306.06||306.16||306.01||6
1647270000000|2022-03-14 15:00:00|306.01|305.61|305.86|305.51|306.01|305.61|305.81|305.46|7
1647270300000|2022-03-14 15:05:00|305.91|305.61|305.96|305.51|305.96|305.61|305.81|305.51|5
1647270600000|2022-03-14 15:10:00|305.91|305.46|305.51|305.16|305.91|305.46|305.46|305.16|16
1647270900000|2022-03-14 15:15:00|305.56|305.21|305.31|304.91|305.56|305.21|305.31|304.91|9
1647271200000|2022-03-14 15:20:00|305.26|304.86|305.06|304.56|305.26|304.86|305.06|304.56|7
1647271500000|2022-03-14 15:25:00||304.61||304.41||304.61||304.41|15
1647271800000|2022-03-14 15:30:00|305.01|304.46|305.01|304.56|305.01|304.56|305.01|304.46|1
1647272100000|2022-03-14 15:35:00|304.96|304.51|304.96|304.36|304.96|304.51|304.96|304.36|2
1647272400000|2022-03-14 15:40:00||304.41||304.21||304.41||304.16|9
1647272700000|2022-03-14 15:45:00|304.91|304.26|304.71|304.16|304.91|304.41|304.71|304.16|5
1647273000000|2022-03-14 15:50:00|304.51|304.06|304.41|304.06|304.51|304.06|304.41|303.96|3
1647273300000|2022-03-14 15:55:00|304.36|304.01|304.11|303.76|304.36|304.01|304.11|303.76|6
1647273600000|2022-03-14 16:00:00|304.06|303.71|304.11|303.86|304.16|303.96|303.91|303.41|66
1647273900000|2022-03-14 16:05:00|304.21|303.81|304.16|303.81|304.26|303.81|304.16|303.71|12
1647274200000|2022-03-14 16:10:00|304.21|303.86|304.21|303.81|304.26|303.86|304.21|303.81|2
1647274500000|2022-03-14 16:15:00|304.26|303.76|304.36|303.96|304.36|303.96|303.96|303.76|34
1647274800000|2022-03-14 16:20:00|304.31|303.86|304.06|303.81|304.31|303.91|303.91|303.66|56
1647275100000|2022-03-14 16:25:00|303.91|303.76|303.66|303.31|304.06|303.76|303.51|303.31|158
1647275400000|2022-03-14 16:30:00|303.71|303.26|303.61|303.16|303.71|303.46|303.61|303.16|41
1647275700000|2022-03-14 16:35:00|303.56|303.21|303.56|303.11|303.56|303.21|303.56|303.01|20
1647276000000|2022-03-14 16:40:00|303.51|303.16|302.81|302.66|303.51|303.26|302.81|302.66|114
1647276300000|2022-03-14 16:45:00|302.86|302.56|302.91|302.51|302.91|302.71|302.76|302.46|67
1647276600000|2022-03-14 16:50:00|302.56|302.56|302.56|302.16|302.76|302.66|302.56|302.06|47
1647276900000|2022-03-14 16:55:00||302.06||302.01||302.16||302.01|20
1647277200000|2022-03-14 17:00:00|302.51|302.06|302.31|301.96|302.51|302.11|302.31|301.91|2
1647277500000|2022-03-14 17:05:00|302.26|302.01|302.41|302.01|302.46|302.16|302.26|302.01|12
1647277800000|2022-03-14 17:10:00|302.46|302.06|302.56|302.26|302.61|302.36|302.41|302.06|28
1647278100000|2022-03-14 17:15:00|302.61|302.31|302.96|302.46|303.01|302.46|302.61|302.31|63
1647278400000|2022-03-14 17:20:00|303.01|302.51|302.96|302.71|303.01|302.76|302.76|302.41|17
1647278700000|2022-03-14 17:25:00|302.91|302.61|302.61|302.16|302.96|302.61|302.61|302.16|8
1647279000000|2022-03-14 17:30:00|302.21|302.11|302.31|301.81|302.31|302.11|302.21|301.71|28
1647279300000|2022-03-14 17:35:00|301.91|301.71|301.91|301.51|301.91|301.71|301.91|301.46|12
1647279600000|2022-03-14 17:40:00|301.86|301.56|302.01|301.66|302.01|301.81|301.81|301.41|50
1647279900000|2022-03-14 17:45:00|301.96|301.56|301.96|301.41|301.96|301.71|301.96|301.41|16
1647280200000|2022-03-14 17:50:00|301.91|301.61|302.21|301.86|302.21|301.96|301.91|301.46|54
1647280500000|2022-03-14 17:55:00|302.26|301.76|302.21|301.66|302.31|301.96|302.21|301.66|46
1647280800000|2022-03-14 18:00:00|||||||||3
1647281100000|2022-03-14 18:05:00|||||||||7
1647281400000|2022-03-14 18:10:00|302.16||302.16||302.16||302.16||11
1647281700000|2022-03-14 18:15:00|302.11|301.61|302.06|301.51|302.11|301.61|302.06|301.51|1
1647282000000|2022-03-14 18:20:00|||||||||2
1647282300000|2022-03-14 18:25:00|||||||||1
1647282600000|2022-03-14 18:30:00|302.01||302.01||302.01||302.01||2
1647282900000|2022-03-14 18:35:00|302.06|301.61|302.06|301.66|302.06|301.71|302.06|301.61|27
1647283200000|2022-03-14 18:40:00||301.71||301.46||301.86||301.46|37
1647283500000|2022-03-14 18:45:00|302.01|301.41|301.86|301.26|302.01|301.41|301.86|301.21|19
1647283800000|2022-03-14 18:50:00|301.81|301.21|301.76|301.16|301.81|301.21|301.76|301.11|18
1647284100000|2022-03-14 18:55:00|301.81|301.21|301.81|301.46|301.81|301.51|301.81|301.21|36
1647284400000|2022-03-14 19:00:00|301.91|301.51|302.11|301.91|302.21|301.96|301.91|301.51|40
1647284700000|2022-03-14 19:05:00|302.06|301.86|301.96|301.41|302.06|301.86|301.96|301.36|41
1647285000000|2022-03-14 19:10:00|302.01|301.46|302.21|301.96|302.21|302.06|302.01|301.46|62
1647285300000|2022-03-14 19:15:00|302.26|302.01|302.36|301.96|302.46|302.21|302.16|301.96|18
1647285600000|2022-03-14 19:20:00|302.31|301.91|302.31|301.81|302.31|301.91|302.31|301.76|18
1647285900000|2022-03-14 19:25:00|302.26|301.86|302.21|301.61|302.26|301.86|302.21|301.61|21
1647286200000|2022-03-14 19:30:00|302.16|301.56|302.16|300.96|302.16|301.56|302.11|300.96|20
1647286500000|2022-03-14 19:35:00|301.06|300.91|301.46|301.11|301.46|301.16|301.06|300.76|53
1647286800000|2022-03-14 19:40:00|301.61|301.16|301.71|301.16|301.71|301.46|301.61|301.16|21
1647287100000|2022-03-14 19:45:00|301.51|301.21|301.81|301.51|301.81|301.61|301.41|301.11|59
1647287400000|2022-03-14 19:50:00|301.71|301.31|301.81|301.16|301.81|301.51|301.66|301.16|43
1647287700000|2022-03-14 19:55:00|301.66|301.21|301.61|301.26|301.81|301.31|301.41|301.16|35
1647288000000|2022-03-14 20:00:00|301.71|301.16|301.81|301.46|301.81|301.46|301.71|301.16|21
1647288300000|2022-03-14 20:05:00|301.86|301.81|302.11|301.81|302.11|301.81|301.86|301.81|4
1647288600000|2022-03-14 20:10:00|302.06||302.11||302.11||302.06||0
1647288900000|2022-03-14 20:15:00|302.16||302.16||302.16||302.16||2
1647289200000|2022-03-14 20:20:00|302.21||302.11||302.21||302.11||2
1647289500000|2022-03-14 20:25:00||301.66||301.66||301.66||301.66|6
1647289800000|2022-03-14 20:30:00|302.16|302.01|302.21|301.81|302.21|302.01|302.16|301.81|3
1647290100000|2022-03-14 20:35:00|302.26|301.71|302.26|301.91|302.26|301.91|302.26|301.71|4
1647290400000|2022-03-14 20:40:00|302.31|302.06|302.36|301.86|302.46|302.26|302.26|301.86|15
1647290700000|2022-03-14 20:45:00|302.31|301.91|302.26|301.86|302.46|302.31|302.26|301.86|7
1647291000000|2022-03-14 20:50:00|302.36|302.11|302.41|301.86|302.41|302.26|302.26|301.86|11
1647291300000|2022-03-14 20:55:00|302.36|301.91|302.56|301.51|302.56|302.31|302.36|301.46|18
1647291600000|2022-03-14 21:00:00||301.41||301.01||301.41||300.86|0
1647291900000|2022-03-14 21:05:00|302.91||302.91||302.91||302.91||0
1647292200000|2022-03-14 21:10:00|302.26|301.66|302.26|301.66|302.26|301.66|302.26|301.66|1
1647292800000|2022-03-14 21:20:00|302.16|301.56|302.16|301.56|302.16|301.56|302.06|301.46|0
1647294600000|2022-03-14 21:50:00|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647294900000|2022-03-14 21:55:00|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647295200000|2022-03-14 22:00:00|302.26|301.66|302.36|301.76|302.36|301.76|302.26|301.66|0
1647295500000|2022-03-14 22:05:00|302.26|301.66|302.26|301.66|302.36|301.76|302.16|301.56|0
1647295800000|2022-03-14 22:10:00|302.36|301.76|302.26|301.66|302.36|301.76|302.26|301.66|0
1647296700000|2022-03-14 22:25:00|302.16|301.56|302.06|301.46|302.26|301.66|302.06|301.46|0
1647297000000|2022-03-14 22:30:00|302.16|301.56|302.36|301.76|302.46|301.86|302.06|301.46|0
1647297300000|2022-03-14 22:35:00|302.46|301.86|302.66|302.06|302.76|302.16|302.36|301.76|0
1647297600000|2022-03-14 22:40:00|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647297900000|2022-03-14 22:45:00|302.66|302.06|302.66|302.06|302.76|302.16|302.56|301.96|0
1647298200000|2022-03-14 22:50:00|302.56|301.96|302.56|301.96|302.66|302.06|302.56|301.96|0
1647298500000|2022-03-14 22:55:00|302.66|302.06|302.56|301.96|302.66|302.06|302.56|301.96|0
1647298800000|2022-03-14 23:00:00|302.66|302.06|302.36|301.76|302.66|302.06|302.36|301.76|0
1647299100000|2022-03-14 23:05:00|302.46|301.86|302.46|301.86|302.46|301.86|302.36|301.76|0
1647299400000|2022-03-14 23:10:00|302.36|301.76|302.46|301.86|302.46|301.86|302.26|301.66|0
1647299700000|2022-03-14 23:15:00|302.36|301.76|302.56|301.96|302.56|301.96|302.36|301.76|0
1647300000000|2022-03-14 23:20:00|302.46|301.86|302.46|301.86|302.56|301.96|302.46|301.86|0
1647300300000|2022-03-14 23:25:00|302.56|301.96|302.46|301.86|302.56|301.96|302.46|301.86|0
1647300600000|2022-03-14 23:30:00|302.56|301.96|302.46|301.86|302.56|301.96|302.46|301.86|0
1647300900000|2022-03-14 23:35:00|302.56|301.96|302.56|301.96|302.66|302.06|302.56|301.96|0
1647301200000|2022-03-14 23:40:00|302.66|302.06|302.56|301.96|302.66|302.06|302.46|301.86|0
1647301500000|2022-03-14 23:45:00|302.36|301.76|302.36|301.76|302.46|301.86|302.36|301.76|0
1647301800000|2022-03-14 23:50:00|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647302100000|2022-03-14 23:55:00|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647302400000|2022-03-15 00:00:00|302.46|301.86|302.26|301.66|302.46|301.86|302.26|301.66|0
1647302700000|2022-03-15 00:05:00|302.36|301.76|302.36|301.76|302.46|301.86|302.26|301.66|0
1647303000000|2022-03-15 00:10:00|302.46|301.86|302.06|301.46|302.46|301.86|302.06|301.46|0
1647303300000|2022-03-15 00:15:00|301.96|301.36|302.06|301.46|302.06|301.46|301.96|301.36|0
1647303600000|2022-03-15 00:20:00|302.16|301.56|302.06|301.46|302.16|301.56|302.06|301.46|0
1647303900000|2022-03-15 00:25:00|302.16|301.56|302.16|301.56|302.16|301.56|302.06|301.46|0
1647304200000|2022-03-15 00:30:00|302.71|302.31|303.46|303.26|304.31|304.11|302.71|302.31|632
1647304500000|2022-03-15 00:35:00|303.41|303.16|303.21|303.06|303.86|303.66|303.21|303.01|532
1647304800000|2022-03-15 00:40:00|303.16|303.01|303.26|303.06|303.36|303.11|303.06|302.91|236
1647305100000|2022-03-15 00:45:00|303.31|303.11|303.01|302.81|303.41|303.21|302.76|302.61|297
1647305400000|2022-03-15 00:50:00|302.96|302.86|302.81|302.66|303.01|302.86|302.61|302.41|173
1647305700000|2022-03-15 00:55:00|302.76|302.61|303.51|303.36|303.51|303.36|302.71|302.56|289
1647306000000|2022-03-15 01:00:00|303.61|303.41|304.01|303.81|304.31|304.11|303.41|303.16|807
1647306300000|2022-03-15 01:05:00|303.96|303.76|304.01|303.81|304.16|303.96|303.16|303.01|464
1647306600000|2022-03-15 01:10:00|304.06|303.86|304.51|304.26|304.81|304.56|304.06|303.86|516
1647306900000|2022-03-15 01:15:00|304.46|304.11|304.31|304.11|304.51|304.36|304.01|303.81|300
1647307200000|2022-03-15 01:20:00|304.26|304.06|304.91|304.66|304.91|304.76|304.11|303.91|326
1647307500000|2022-03-15 01:25:00|304.96|304.76|304.81|304.66|305.26|305.06|304.61|304.46|245
1647307800000|2022-03-15 01:30:00|304.86|304.71|304.16|304.01|305.06|304.86|304.16|304.01|375
1647308100000|2022-03-15 01:35:00|304.21|304.06|304.26|304.11|304.46|304.26|303.91|303.71|249
1647308400000|2022-03-15 01:40:00|304.36|304.16|304.81|304.61|304.86|304.71|304.26|304.06|230
1647308700000|2022-03-15 01:45:00|304.76|304.56|304.86|304.66|305.06|304.86|304.56|304.41|214
1647309000000|2022-03-15 01:50:00|304.91|304.71|304.51|304.31|305.01|304.86|304.46|304.21|250
1647309300000|2022-03-15 01:55:00|304.56|304.36|305.11|304.91|305.16|305.01|304.46|304.31|200
1647309600000|2022-03-15 02:00:00|305.06|304.86|305.71|305.51|305.76|305.56|305.06|304.86|287
1647309900000|2022-03-15 02:05:00|305.76|305.56|305.91|305.71|306.06|305.81|305.76|305.56|138
1647310200000|2022-03-15 02:10:00|305.86|305.66|305.36|305.21|305.96|305.76|305.36|305.21|130
1647310500000|2022-03-15 02:15:00|305.31|305.16|305.66|305.46|305.81|305.66|305.31|305.11|141
1647310800000|2022-03-15 02:20:00|305.61|305.51|305.11|304.96|305.61|305.51|305.11|304.91|97
1647311100000|2022-03-15 02:25:00|305.06|304.91|304.71|304.51|305.06|304.91|304.61|304.46|158
1647311400000|2022-03-15 02:30:00|304.66|304.56|304.76|304.61|304.86|304.71|304.51|304.31|159
1647311700000|2022-03-15 02:35:00|304.81|304.56|305.06|304.86|305.26|305.06|304.81|304.56|151
1647312000000|2022-03-15 02:40:00|305.01|304.91|304.76|304.56|305.06|304.91|304.71|304.56|101
1647312300000|2022-03-15 02:45:00|304.81|304.61|304.96|304.76|305.06|304.91|304.81|304.61|74
1647312600000|2022-03-15 02:50:00|305.01|304.86|304.91|304.76|305.16|305.01|304.86|304.66|61
1647312900000|2022-03-15 02:55:00|304.96|304.81|304.86|304.66|304.96|304.81|304.61|304.46|103
1647313200000|2022-03-15 03:00:00|304.91|304.71|304.86|304.66|305.21|305.06|304.71|304.51|203
1647313500000|2022-03-15 03:05:00|304.81|304.71|304.71|304.51|304.96|304.76|304.51|304.31|217
1647313800000|2022-03-15 03:10:00|304.76|304.56|304.71|304.56|304.91|304.76|304.56|304.41|253
1647314100000|2022-03-15 03:15:00|304.76|304.61|304.86|304.71|304.91|304.71|304.61|304.41|175
1647314400000|2022-03-15 03:20:00|304.81|304.66|304.96|304.81|305.11|304.96|304.76|304.61|191
1647314700000|2022-03-15 03:25:00|304.91|304.76|304.56|304.36|304.91|304.81|304.41|304.21|162
1647315000000|2022-03-15 03:30:00|304.51|304.41|304.56|304.41|304.61|304.46|304.46|304.26|141
1647315300000|2022-03-15 03:35:00|304.51|304.36|304.81|304.66|304.91|304.71|304.41|304.21|203
1647315600000|2022-03-15 03:40:00|304.76|304.61|304.66|304.51|304.86|304.66|304.56|304.36|174
1647315900000|2022-03-15 03:45:00|304.56|304.46|304.76|304.61|304.86|304.71|304.56|304.41|133
1647316200000|2022-03-15 03:50:00|304.81|304.66|304.96|304.81|305.01|304.86|304.71|304.56|176
1647316500000|2022-03-15 03:55:00|305.01|304.76|305.01|304.81|305.16|305.01|304.96|304.76|107
1647316800000|2022-03-15 04:00:00|304.96|304.76|304.76|304.56|304.96|304.81|304.61|304.41|116
1647317100000|2022-03-15 04:05:00|304.86|304.61|304.76|304.56|304.86|304.71|304.76|304.56|60
1647317400000|2022-03-15 04:10:00|304.81|304.61|304.76|304.61|304.81|304.66|304.71|304.56|55
1647317700000|2022-03-15 04:15:00|304.71|304.56|304.66|304.51|304.71|304.61|304.61|304.41|96
1647318000000|2022-03-15 04:20:00|304.61|304.46|304.61|304.46|304.61|304.51|304.61|304.46|30
1647318300000|2022-03-15 04:25:00|304.66|304.51|304.61|304.46|304.71|304.56|304.61|304.46|95
1647318600000|2022-03-15 04:30:00|304.66|304.51|304.76|304.61|304.86|304.71|304.66|304.51|95
1647318900000|2022-03-15 04:35:00|304.71|304.56|304.86|304.71|304.86|304.71|304.71|304.56|59
1647319200000|2022-03-15 04:40:00|304.91|304.76|304.91|304.71|304.96|304.81|304.91|304.71|39
1647319500000|2022-03-15 04:45:00|304.86|304.66|304.71|304.56|304.86|304.71|304.71|304.56|55
1647319800000|2022-03-15 04:50:00|304.76|304.61|304.66|304.51|304.81|304.66|304.66|304.51|58
1647320100000|2022-03-15 04:55:00|304.71|304.56|304.71|304.56|304.76|304.61|304.66|304.51|90
1647320400000|2022-03-15 05:00:00|304.76|304.61|304.36|304.21|304.91|304.76|304.36|304.21|435
1647320700000|2022-03-15 05:05:00|304.31|304.16|304.26|304.06|304.56|304.36|304.11|303.91|154
1647321000000|2022-03-15 05:10:00|304.36|304.11|304.61|304.41|304.61|304.46|304.31|304.06|177
1647321300000|2022-03-15 05:15:00|304.56|304.36|304.41|304.26|304.71|304.56|304.41|304.26|164
1647321600000|2022-03-15 05:20:00|304.36|304.21|304.41|304.26|304.41|304.26|304.26|304.11|146
1647321900000|2022-03-15 05:25:00|304.36|304.21|304.76|304.61|304.76|304.61|304.21|304.06|163
1647322200000|2022-03-15 05:30:00|304.81|304.66|305.06|304.86|305.11|304.96|304.71|304.56|224
1647322500000|2022-03-15 05:35:00|305.01|304.91|304.96|304.81|305.01|304.91|304.81|304.61|85
1647322800000|2022-03-15 05:40:00|305.01|304.76|304.86|304.71|305.11|304.96|304.86|304.71|62
1647323100000|2022-03-15 05:45:00|304.81|304.66|304.71|304.56|304.86|304.66|304.66|304.46|136
1647323400000|2022-03-15 05:50:00|304.66|304.51|304.51|304.36|304.66|304.51|304.46|304.31|106
1647323700000|2022-03-15 05:55:00|304.56|304.41|304.76|304.61|304.86|304.71|304.56|304.41|109
1647324000000|2022-03-15 06:00:00|304.71|304.56|304.61|304.46|304.76|304.61|304.61|304.41|131
1647324300000|2022-03-15 06:05:00|304.56|304.41|304.71|304.56|304.76|304.56|304.41|304.26|121
1647324600000|2022-03-15 06:10:00|304.66|304.51|304.91|304.71|305.01|304.86|304.66|304.51|105
1647324900000|2022-03-15 06:15:00|305.01|304.76|304.76|304.56|305.01|304.81|304.71|304.51|72
1647325200000|2022-03-15 06:20:00|304.71|304.61|304.81|304.61|304.86|304.66|304.71|304.56|83
1647325500000|2022-03-15 06:25:00|304.76|304.56|304.66|304.51|304.81|304.66|304.66|304.46|64
1647325800000|2022-03-15 06:30:00|304.71|304.56|304.56|304.41|304.76|304.61|304.51|304.31|121
1647326100000|2022-03-15 06:35:00|304.61|304.46|304.51|304.36|304.71|304.56|304.46|304.31|93
1647326400000|2022-03-15 06:40:00|304.56|304.41|304.66|304.46|304.71|304.56|304.46|304.31|134
1647326700000|2022-03-15 06:45:00|304.61|304.51|304.26|304.06|304.61|304.51|304.21|304.01|163
1647327000000|2022-03-15 06:50:00|304.21|304.11|304.06|303.91|304.21|304.11|303.86|303.71|184
1647327300000|2022-03-15 06:55:00|304.11|303.96|303.91|303.71|304.21|304.06|303.91|303.71|105
1647327600000|2022-03-15 07:00:00|303.86|303.76|303.26|303.01|303.86|303.76|303.26|303.01|442
1647327900000|2022-03-15 07:05:00|303.31|303.06|303.26|303.11|303.56|303.36|303.11|302.96|248
1647328200000|2022-03-15 07:10:00|303.31|303.06|302.86|302.66|303.31|303.06|302.76|302.56|317
1647328500000|2022-03-15 07:15:00|302.81|302.61|303.01|302.81|303.11|302.91|302.71|302.51|210
1647328800000|2022-03-15 07:20:00|303.06|302.86|303.16|303.01|303.36|303.21|302.96|302.81|190
1647329100000|2022-03-15 07:25:00|303.11|302.96|303.16|303.01|303.36|303.21|302.91|302.71|194
1647329400000|2022-03-15 07:30:00|303.11|302.96|302.86|302.66|303.41|303.26|302.86|302.66|183
1647329700000|2022-03-15 07:35:00|302.81|302.61|302.71|302.51|302.91|302.76|302.51|302.36|194
1647330000000|2022-03-15 07:40:00|302.66|302.46|302.66|302.51|302.76|302.61|302.46|302.26|153
1647330300000|2022-03-15 07:45:00|302.71|302.56|302.66|302.46|302.86|302.66|302.56|302.36|112
1647330600000|2022-03-15 07:50:00|302.71|302.51|302.96|302.76|303.06|302.86|302.71|302.51|127
1647330900000|2022-03-15 07:55:00|302.91|302.81|302.86|302.66|302.91|302.81|302.61|302.41|110
1647331200000|2022-03-15 08:00:00|302.91|302.71|303.01|302.76|303.21|303.01|302.66|302.46|255
1647331500000|2022-03-15 08:05:00|302.96|302.81|303.31|303.16|303.66|303.41|302.86|302.71|190
1647331800000|2022-03-15 08:10:00|303.41|303.21|303.31|303.11|303.41|303.21|303.06|302.81|184
1647332100000|2022-03-15 08:15:00|303.36|303.16|302.96|302.76|303.46|303.26|302.81|302.66|162
1647332400000|2022-03-15 08:20:00|303.01|302.71|302.71|302.56|303.01|302.81|302.71|302.46|138
1647332700000|2022-03-15 08:25:00|302.81|302.51|302.71|302.51|302.81|302.56|302.61|302.41|229
1647333000000|2022-03-15 08:30:00|302.66|302.46|302.86|302.61|302.91|302.71|302.61|302.41|115
1647333300000|2022-03-15 08:35:00|302.91|302.66|302.81|302.61|303.06|302.86|302.81|302.56|139
1647333600000|2022-03-15 08:40:00|302.76|302.56|302.81|302.61|302.86|302.66|302.71|302.51|150
1647333900000|2022-03-15 08:45:00|302.76|302.66|302.81|302.61|302.81|302.66|302.66|302.46|125
1647334200000|2022-03-15 08:50:00|302.76|302.66|302.31|302.16|302.76|302.66|302.26|302.11|259
1647334500000|2022-03-15 08:55:00|302.36|302.21|302.16|301.96|302.51|302.36|302.06|301.86|386
1647334800000|2022-03-15 09:00:00|302.06|301.86|302.41|302.16|302.41|302.21|301.86|301.71|635
1647335100000|2022-03-15 09:05:00|302.36|302.21|302.11|301.91|302.36|302.21|301.86|301.66|245
1647335400000|2022-03-15 09:10:00|302.06|301.96|302.46|302.21|302.46|302.26|301.96|301.76|101
1647335700000|2022-03-15 09:15:00|302.41|302.26|302.41|302.16|302.46|302.26|302.21|302.06|105
1647336000000|2022-03-15 09:20:00|302.56|301.96|302.86|302.26|302.86|302.26|302.46|301.86|0
1647336300000|2022-03-15 09:25:00|302.96|302.36|302.66|302.06|303.06|302.46|302.56|301.96|33
1647336600000|2022-03-15 09:30:00|302.56|301.96|302.76|302.16|302.86|302.26|302.56|301.96|0
1647336900000|2022-03-15 09:35:00|302.66|302.06|302.76|302.16|302.76|302.16|302.56|301.96|0
1647337200000|2022-03-15 09:40:00|302.66|302.06|303.26|302.66|303.26|302.66|302.66|302.06|0
1647337500000|2022-03-15 09:45:00|303.16|302.56|303.26|302.66|303.46|302.86|303.16|302.56|0
1647337800000|2022-03-15 09:50:00|302.71|302.46|302.66|302.36|303.11|302.91|302.56|302.36|63
1647338100000|2022-03-15 09:55:00|302.61|302.31|302.71|302.46|302.86|302.61|302.46|302.31|66
1647338400000|2022-03-15 10:00:00|302.81|302.51|302.96|302.66|303.11|302.66|302.76|302.51|19
1647338700000|2022-03-15 10:05:00|302.91|302.71|302.86|302.66|303.11|302.71|302.71|302.51|97
1647339000000|2022-03-15 10:10:00|302.81|302.61|303.06|302.76|303.06|302.76|302.81|302.61|99
1647339300000|2022-03-15 10:15:00|303.01|302.71|302.81|302.61|303.01|302.71|302.81|302.61|14
1647339600000|2022-03-15 10:20:00|302.76|302.56|302.96|302.66|303.06|302.86|302.71|302.51|61
1647339900000|2022-03-15 10:25:00|302.91|302.61|302.91|302.66|302.91|302.66|302.86|302.61|0
1647340200000|2022-03-15 10:30:00|302.96|302.61|302.96|302.76|303.06|302.81|302.96|302.61|42
1647340500000|2022-03-15 10:35:00|303.06|302.81|303.36|303.01|303.36|303.01|302.96|302.76|68
1647340800000|2022-03-15 10:40:00|303.41|303.16|303.46|303.21|303.61|303.26|303.36|303.06|90
1647341100000|2022-03-15 10:45:00|303.41|303.16|303.56|303.21|303.56|303.21|303.36|303.16|12
1647341400000|2022-03-15 10:50:00|303.61|303.31|304.11|303.61|304.16|303.61|303.61|303.31|19
1647341700000|2022-03-15 10:55:00|304.21|303.66|304.16|303.76|304.46|303.86|304.11|303.66|44
1647342000000|2022-03-15 11:00:00|304.26|303.86|304.31|304.01|304.36|304.01|304.16|303.86|4
1647342300000|2022-03-15 11:05:00|304.36|304.41|304.71|304.41|304.81|304.41|304.36|304.41|15
1647342600000|2022-03-15 11:10:00|304.66|304.51|304.81|304.41|304.81|304.56|304.66|304.26|74
1647342900000|2022-03-15 11:15:00|304.86|304.46|304.81|304.51|305.01|304.76|304.76|304.46|38
1647343200000|2022-03-15 11:20:00|304.91|304.56|304.51|304.31|304.91|304.66|304.36|304.11|66
1647343500000|2022-03-15 11:25:00|304.61|304.36|304.41|304.26|304.66|304.46|304.36|304.16|43
1647343800000|2022-03-15 11:30:00|304.36|304.21|304.46|304.21|304.56|304.31|304.26|303.96|55
1647344100000|2022-03-15 11:35:00|304.56|304.26|304.56|304.31|304.61|304.41|304.41|304.16|44
1647344400000|2022-03-15 11:40:00|304.51|304.36|304.31|304.01|304.56|304.41|304.26|304.01|41
1647344700000|2022-03-15 11:45:00|304.26|303.96|303.91|303.56|304.26|303.96|303.91|303.56|7
1647345000000|2022-03-15 11:50:00|303.96|303.61|303.96|303.61|303.96|303.61|303.96|303.61|0
1647345300000|2022-03-15 11:55:00|304.01|303.66|304.21|303.81|304.21|303.81|304.01|303.66|1
1647345600000|2022-03-15 12:00:00|304.16|303.71|304.11|303.81|304.16|303.81|304.11|303.71|1
1647345900000|2022-03-15 12:05:00|304.16|303.71|303.96|303.71|304.16|303.81|303.96|303.71|12
1647346200000|2022-03-15 12:10:00|304.01|303.76|304.36|303.96|304.36|303.96|304.01|303.76|6
1647346500000|2022-03-15 12:15:00|304.46|304.01|304.46|304.11|304.61|304.21|304.21|304.01|77
1647346800000|2022-03-15 12:20:00|304.51|304.16|304.76|304.31|304.81|304.31|304.51|304.16|12
1647347100000|2022-03-15 12:25:00|304.66||304.56||304.66||304.56||5
1647347400000|2022-03-15 12:30:00|304.71|304.36|305.21|305.01|305.41|305.01|304.71|304.36|19
1647347700000|2022-03-15 12:35:00|305.26|305.06|305.36|305.11|305.36|305.11|305.21|305.06|19
1647348000000|2022-03-15 12:40:00|305.41|305.01|305.41|305.11|305.41|305.11|305.31|305.01|20
1647348300000|2022-03-15 12:45:00|305.46|305.16|305.51|305.21|305.51|305.21|305.46|305.16|8
1647348600000|2022-03-15 12:50:00|305.46|305.16|305.51|305.21|305.51|305.21|305.36|305.16|20
1647348900000|2022-03-15 12:55:00|305.56||305.51||305.56||305.51||23
1647349200000|2022-03-15 13:00:00|305.56|305.26|305.61|305.26|305.66|305.26|305.56|305.26|18
1647349500000|2022-03-15 13:05:00|305.66|305.31|305.66|305.31|305.66|305.31|305.56|305.31|20
1647349800000|2022-03-15 13:10:00|305.71|305.36|305.91|305.76|306.06|305.86|305.71|305.36|127
1647350100000|2022-03-15 13:15:00|305.86|305.66|305.76|305.51|305.96|305.76|305.76|305.46|61
1647350400000|2022-03-15 13:20:00|305.71|305.46|304.76|304.46|305.71|305.46|304.76|304.46|78
1647350700000|2022-03-15 13:25:00|304.71|304.51|304.51|304.26|305.06|304.91|304.41|304.16|131
1647351000000|2022-03-15 13:30:00|304.56|304.21|305.61|305.16|306.01|305.81|304.56|304.21|81
1647351300000|2022-03-15 13:35:00|305.56|305.21|305.21|304.81|305.71|305.36|305.06|304.66|88
1647351600000|2022-03-15 13:40:00|305.26|304.86|304.21|303.71|305.31|304.86|304.21|303.71|40
1647351900000|2022-03-15 13:45:00|304.41|303.76|304.41|303.76|304.46|304.21|304.16|303.61|22
1647352200000|2022-03-15 13:50:00|304.46|303.81|304.61|304.26|304.86|304.61|304.46|303.81|17
1647352500000|2022-03-15 13:55:00|304.66|304.31|305.26|304.76|305.26|304.76|304.66|304.31|7
1647352800000|2022-03-15 14:00:00|305.21|304.71|305.06|304.66|305.21|304.76|304.31|303.96|125
1647353100000|2022-03-15 14:05:00|305.11|304.71|304.91|304.46|305.26|305.06|304.91|304.41|69
1647353400000|2022-03-15 14:10:00|304.86|304.31|305.01|304.66|305.01|304.66|304.61|304.26|20
1647353700000|2022-03-15 14:15:00|304.96|304.71|305.66|305.41|305.66|305.41|304.96|304.71|80
1647354000000|2022-03-15 14:20:00|305.61|305.31|306.11|305.91|306.11|305.91|305.51|305.16|49
1647354300000|2022-03-15 14:25:00|306.06|305.81|306.71|306.36|306.71|306.36|305.91|305.66|57
1647354600000|2022-03-15 14:30:00|306.81|306.41|306.46|306.21|306.91|306.66|306.31|306.01|50
1647354900000|2022-03-15 14:35:00|306.36|306.16|307.66|307.31|307.71|307.41|306.36|306.16|117
1647355200000|2022-03-15 14:40:00|307.76|307.46|308.11|307.61|308.16|307.81|307.76|307.46|67
1647355500000|2022-03-15 14:45:00|308.21|307.71|308.26|307.76|308.31|307.81|308.11|307.71|19
1647355800000|2022-03-15 14:50:00|308.21|307.71|307.76|307.46|308.21|307.71|307.51|307.31|61
1647356100000|2022-03-15 14:55:00|307.66|307.41|307.36|306.91|307.66|307.41|307.01|306.81|44
1647356400000|2022-03-15 15:00:00|307.46|307.31|307.61|307.31|307.61|307.31|307.26|307.06|33
1647356700000|2022-03-15 15:05:00|307.66|307.36|307.31|307.01|307.76|307.51|307.21|307.01|49
1647357000000|2022-03-15 15:10:00|307.36|306.91|307.36|307.06|307.46|307.11|307.16|306.91|19
1647357300000|2022-03-15 15:15:00|307.26|307.01|307.36|306.91|307.36|307.01|307.06|306.61|17
1647357600000|2022-03-15 15:20:00|307.41|306.96|307.11|306.86|307.81|307.46|307.11|306.86|64
1647357900000|2022-03-15 15:25:00|307.16|306.91|307.61|307.26|307.61|307.26|307.01|306.76|21
1647358200000|2022-03-15 15:30:00|307.66||307.81||307.81||307.66||5
1647358500000|2022-03-15 15:35:00|307.91|307.31|307.76|307.31|308.01|307.41|307.76|307.31|11
1647358800000|2022-03-15 15:40:00|307.71|307.16|307.21|306.81|307.71|307.26|307.16|306.81|23
1647359100000|2022-03-15 15:45:00|307.16|306.86|307.26|306.96|307.26|306.96|306.91|306.71|41
1647359400000|2022-03-15 15:50:00|307.16|306.91|306.41|306.01|307.26|307.01|306.26|305.96|73
1647359700000|2022-03-15 15:55:00|306.36|305.96|306.41|305.96|306.41|305.96|305.91|305.51|13
1647360000000|2022-03-15 16:00:00|306.51|306.01|306.51|306.26|306.51|306.31|306.36|306.01|56
1647360300000|2022-03-15 16:05:00|306.46|306.16|307.11|306.51|307.16|306.51|306.46|306.11|9
1647360600000|2022-03-15 16:10:00|307.06|306.56|307.36|306.86|307.36|306.86|306.96|306.56|11
1647360900000|2022-03-15 16:15:00|307.31|307.11|307.51|307.11|307.51|307.11|307.31|307.11|7
1647361200000|2022-03-15 16:20:00|307.36|307.26|307.61|307.16|307.66|307.26|307.21|306.96|50
1647361500000|2022-03-15 16:25:00|307.91|307.21|307.46|307.11|307.91|307.21|307.41|307.11|62
1647361800000|2022-03-15 16:30:00|307.51|307.16|307.51|307.16|307.51|307.31|307.36|307.11|9
1647362100000|2022-03-15 16:35:00|307.56|307.21|307.56|307.16|307.86|307.56|307.46|307.16|30
1647362400000|2022-03-15 16:40:00|307.61|307.21|307.46|307.16|307.61|307.36|307.16|306.91|28
1647362700000|2022-03-15 16:45:00|307.51|307.21|307.36|306.86|307.51|307.21|307.36|306.86|26
1647363000000|2022-03-15 16:50:00|307.31|306.81|306.81|306.31|307.31|306.81|306.61|306.26|23
1647363300000|2022-03-15 16:55:00|306.86|306.36|307.11|306.46|307.11|306.46|306.86|306.36|0
1647363600000|2022-03-15 17:00:00|307.16|306.51|307.31|306.91|307.31|306.91|307.16|306.51|1
1647363900000|2022-03-15 17:05:00|307.26|306.71|307.36|307.11|307.41|307.16|307.16|306.66|78
1647364200000|2022-03-15 17:10:00|307.31|307.06|307.41|306.96|307.41|307.06|307.21|306.96|10
1647364500000|2022-03-15 17:15:00|307.46||307.91||308.01||307.46||63
1647364800000|2022-03-15 17:20:00|307.46|307.01|307.91|307.06|307.91|307.06|307.36|307.01|2
1647365100000|2022-03-15 17:25:00|307.86||307.76||307.86||307.76||0
1647365400000|2022-03-15 17:30:00|307.66|306.96|307.66|306.96|307.66|306.96|307.41|306.96|5
1647366000000|2022-03-15 17:40:00|307.71|307.01|308.06|307.61|308.06|307.61|307.71|307.01|4
1647366300000|2022-03-15 17:45:00|308.01||307.96||308.01||307.96||5
1647366600000|2022-03-15 17:50:00|308.06|307.66|308.11|307.81|308.16|308.01|307.96|307.66|58
1647366900000|2022-03-15 17:55:00|308.06|307.86|308.21|307.86|308.21|307.86|308.01|307.86|3
1647367200000|2022-03-15 18:00:00|308.31|307.91|308.01|307.71|308.41|307.91|308.01|307.71|16
1647367500000|2022-03-15 18:05:00|307.96|307.66|308.26|307.76|308.26|307.76|307.96|307.66|6
1647367800000|2022-03-15 18:10:00|308.21||308.11||308.21||308.11||3
1647368100000|2022-03-15 18:15:00|308.06|307.71|307.91|307.46|308.06|307.71|307.91|307.46|9
1647368400000|2022-03-15 18:20:00|||||||||1
1647368700000|2022-03-15 18:25:00|308.01|307.61|308.06|307.51|308.06|307.81|308.01|307.51|27
1647369000000|2022-03-15 18:30:00|307.86|307.46|307.61|307.36|307.86|307.51|307.61|307.31|189
1647369300000|2022-03-15 18:35:00|307.56|307.31|307.56|307.21|307.56|307.31|307.56|307.21|19
1647369600000|2022-03-15 18:40:00|307.61|307.26|307.26|307.06|307.66|307.31|307.26|307.06|65
1647369900000|2022-03-15 18:45:00|307.51|307.16|307.81|307.41|307.81|307.41|307.51|307.16|104
1647370200000|2022-03-15 18:50:00|307.86|307.46|308.11|307.61|308.11|307.61|307.86|307.46|4
1647370500000|2022-03-15 18:55:00|308.16|307.71|308.41|308.11|308.41|308.16|308.16|307.71|8
1647370800000|2022-03-15 19:00:00|308.46|308.06|308.51|308.06|308.51|308.06|308.46|308.06|5
1647371100000|2022-03-15 19:05:00|308.56|308.11|308.61|308.11|308.61|308.11|308.56|308.11|7
1647371400000|2022-03-15 19:10:00|308.71|308.16|308.71|308.21|308.71|308.21|308.71|308.16|4
1647371700000|2022-03-15 19:15:00|||||||||1
1647372000000|2022-03-15 19:20:00|308.76||308.76||308.76||308.76||0
1647372300000|2022-03-15 19:25:00|308.81|308.26|308.81|308.26|308.81|308.26|308.81|308.26|0
1647372600000|2022-03-15 19:30:00|308.91|308.31|309.11|308.71|309.11|308.81|308.91|308.31|14
1647372900000|2022-03-15 19:35:00||308.66||308.66||308.66||308.66|1
1647373200000|2022-03-15 19:40:00|308.96||308.96||308.96||308.96||0
1647373500000|2022-03-15 19:45:00|308.81|308.56|308.81|308.46|308.81|308.56|308.71|308.46|11
1647373800000|2022-03-15 19:50:00|308.96||308.96||308.96||308.96||0
1647374100000|2022-03-15 19:55:00|308.71|308.41|308.86|308.46|308.86|308.56|308.31|308.11|71
1647374400000|2022-03-15 20:00:00|308.76|308.41|308.71|308.31|308.86|308.41|308.71|308.31|13
1647374700000|2022-03-15 20:05:00|308.56|308.26|308.01|307.71|308.56|308.26|307.91|307.61|60
1647375000000|2022-03-15 20:10:00|308.11|307.96|308.11|307.76|308.56|308.26|307.91|307.76|58
1647375300000|2022-03-15 20:15:00|308.16|307.81|308.56|308.06|308.56|308.21|308.16|307.81|26
1647375600000|2022-03-15 20:20:00|308.36|307.96|308.31|307.96|308.36|307.96|308.21|307.96|4
1647375900000|2022-03-15 20:25:00|308.36||308.36||308.36||308.36||1
1647376200000|2022-03-15 20:30:00|||||||||1
1647376500000|2022-03-15 20:35:00|308.46|308.01|308.56|308.01|308.56|308.01|308.46|308.01|0
1647376800000|2022-03-15 20:40:00|308.46|308.06|309.01|308.16|309.06|308.51|308.46|308.06|26
1647377100000|2022-03-15 20:45:00||308.21||308.21||308.21||308.16|0
1647377400000|2022-03-15 20:50:00|308.86|308.26|308.86|308.26|308.86|308.31|308.86|308.26|0
1647377700000|2022-03-15 20:55:00|308.51|308.16|308.56|307.66|308.66|308.16|307.86|307.61|23
1647378000000|2022-03-15 21:00:00|308.61|307.51|308.61|307.31|308.61|307.51|308.56|307.31|0
1647378600000|2022-03-15 21:10:00|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1647381600000|2022-03-15 22:00:00|308.36|307.76|308.26|307.66|308.36|307.76|308.16|307.56|0
1647381900000|2022-03-15 22:05:00|308.16|307.56|308.16|307.56|308.16|307.56|308.06|307.46|0
1647382200000|2022-03-15 22:10:00|308.06|307.46|308.16|307.56|308.16|307.56|308.06|307.46|0
1647382500000|2022-03-15 22:15:00|308.26|307.66|308.26|307.66|308.26|307.66|308.16|307.56|0
1647382800000|2022-03-15 22:20:00|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647383100000|2022-03-15 22:25:00|308.26|307.66|308.16|307.56|308.26|307.66|308.16|307.56|0
1647383700000|2022-03-15 22:35:00|308.06|307.46|308.06|307.46|308.16|307.56|308.06|307.46|0
1647384000000|2022-03-15 22:40:00|308.16|307.56|308.06|307.46|308.16|307.56|308.06|307.46|0
1647384300000|2022-03-15 22:45:00|308.16|307.56|308.16|307.56|308.16|307.56|308.06|307.46|0
1647384900000|2022-03-15 22:55:00|308.06|307.46|308.16|307.56|308.16|307.56|308.06|307.46|0
1647385500000|2022-03-15 23:05:00|308.06|307.46|308.06|307.46|308.16|307.56|308.06|307.46|0
1647386100000|2022-03-15 23:15:00|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647386400000|2022-03-15 23:20:00|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1647386700000|2022-03-15 23:25:00|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647387000000|2022-03-15 23:30:00|308.06|307.46|308.06|307.46|308.16|307.56|308.06|307.46|0
1647387300000|2022-03-15 23:35:00|308.16|307.56|308.46|307.86|308.66|308.06|308.06|307.46|0
1647387600000|2022-03-15 23:40:00|308.56|307.96|308.56|307.96|308.56|307.96|308.46|307.86|0
1647387900000|2022-03-15 23:45:00|308.46|307.86|308.46|307.86|308.46|307.86|308.36|307.76|0
1647388200000|2022-03-15 23:50:00|308.36|307.76|308.16|307.56|308.36|307.76|308.16|307.56|0
1647388500000|2022-03-15 23:55:00|308.26|307.66|308.16|307.56|308.26|307.66|308.06|307.46|0
1647388800000|2022-03-16 00:00:00|308.06|307.46|308.06|307.46|308.16|307.56|307.96|307.36|0
1647389100000|2022-03-16 00:05:00|307.96|307.36|308.16|307.56|308.16|307.56|307.96|307.36|0
1647389400000|2022-03-16 00:10:00|308.06|307.46|308.06|307.46|308.16|307.56|308.06|307.46|0
1647389700000|2022-03-16 00:15:00|307.96|307.36|307.86|307.26|308.06|307.46|307.76|307.16|0
1647390000000|2022-03-16 00:20:00|307.76|307.16|308.76|308.16|308.86|308.26|307.76|307.16|0
1647390300000|2022-03-16 00:25:00|308.86|308.26|308.76|308.16|308.96|308.36|308.66|308.06|0
1647390600000|2022-03-16 00:30:00|307.61|307.26|308.26|308.11|308.81|308.61|307.61|307.26|690
1647390900000|2022-03-16 00:35:00|308.41|308.16|308.56|308.41|308.76|308.61|307.81|307.66|463
1647391200000|2022-03-16 00:40:00|308.61|308.46|308.26|308.11|308.91|308.76|308.21|308.01|483
1647391500000|2022-03-16 00:45:00|308.16|307.91|308.96|308.76|309.01|308.81|308.16|307.91|468
1647391800000|2022-03-16 00:50:00|309.06|308.81|309.21|309.06|309.31|309.16|308.81|308.66|390
1647392100000|2022-03-16 00:55:00|309.16|309.01|310.31|310.16|310.41|310.26|309.11|308.96|510
1647392400000|2022-03-16 01:00:00|310.56|310.36|311.76|311.61|311.96|311.76|310.51|310.36|1592
1647392700000|2022-03-16 01:05:00|311.81|311.66|310.76|310.56|311.91|311.71|310.51|310.36|636
1647393000000|2022-03-16 01:10:00|310.71|310.51|310.11|309.91|310.76|310.51|309.66|309.51|605
1647393300000|2022-03-16 01:15:00|310.06|309.86|309.66|309.51|310.11|309.91|309.46|309.21|345
1647393600000|2022-03-16 01:20:00|309.61|309.46|309.41|309.21|310.01|309.86|309.16|309.01|356
1647393900000|2022-03-16 01:25:00|309.36|309.26|309.21|309.01|309.66|309.46|309.16|309.01|326
1647394200000|2022-03-16 01:30:00|309.16|309.06|309.26|309.11|309.66|309.41|309.01|308.76|341
1647394500000|2022-03-16 01:35:00|309.36|309.21|309.36|309.16|309.56|309.36|309.16|308.96|154
1647394800000|2022-03-16 01:40:00|309.31|309.11|309.86|309.66|309.86|309.66|309.31|309.11|240
1647395100000|2022-03-16 01:45:00|309.81|309.61|309.86|309.66|310.26|310.06|309.61|309.41|226
1647395400000|2022-03-16 01:50:00|309.96|309.76|310.26|310.11|310.51|310.36|309.81|309.66|174
1647395700000|2022-03-16 01:55:00|310.21|310.06|310.56|310.41|310.61|310.46|310.11|309.96|147
1647396000000|2022-03-16 02:00:00|310.61|310.46|310.56|310.36|310.76|310.56|310.36|310.21|187
1647396300000|2022-03-16 02:05:00|310.61|310.41|311.21|311.01|311.41|311.26|310.61|310.41|281
1647396600000|2022-03-16 02:10:00|311.26|311.06|311.51|311.36|311.66|311.51|311.26|311.06|306
1647396900000|2022-03-16 02:15:00|311.46|311.31|311.56|311.36|311.76|311.61|311.31|311.16|277
1647397200000|2022-03-16 02:20:00|311.51|311.31|311.71|311.56|311.71|311.56|311.36|311.16|332
1647397500000|2022-03-16 02:25:00|311.66|311.51|311.56|311.36|311.86|311.71|311.51|311.36|361
1647397800000|2022-03-16 02:30:00|311.51|311.41|311.56|311.41|311.61|311.46|311.36|311.21|228
1647398100000|2022-03-16 02:35:00|311.51|311.36|311.21|311.06|311.51|311.36|311.16|311.01|143
1647398400000|2022-03-16 02:40:00|311.26|311.11|311.06|310.91|311.31|311.16|311.01|310.86|199
1647398700000|2022-03-16 02:45:00|311.11|310.96|311.21|311.01|311.31|311.16|310.96|310.81|138
1647399000000|2022-03-16 02:50:00|311.16|311.06|311.06|310.91|311.31|311.11|311.01|310.86|72
1647399300000|2022-03-16 02:55:00|311.16|311.01|310.71|310.56|311.16|311.01|310.66|310.51|105
1647399600000|2022-03-16 03:00:00|310.76|310.51|310.61|310.46|310.76|310.61|310.56|310.41|93
1647399900000|2022-03-16 03:05:00|310.66|310.51|310.51|310.36|310.71|310.56|310.51|310.36|99
1647400200000|2022-03-16 03:10:00|310.56|310.41|310.46|310.26|310.61|310.41|310.36|310.21|115
1647400500000|2022-03-16 03:15:00|310.41|310.21|310.51|310.36|310.56|310.41|310.31|310.16|114
1647400800000|2022-03-16 03:20:00|310.46|310.31|310.71|310.56|310.76|310.61|310.41|310.26|120
1647401100000|2022-03-16 03:25:00|310.66|310.51|310.56|310.41|310.81|310.66|310.41|310.26|214
1647401400000|2022-03-16 03:30:00|310.61|310.46|310.66|310.51|310.71|310.56|310.51|310.31|101
1647401700000|2022-03-16 03:35:00|310.61|310.46|310.71|310.56|310.86|310.71|310.61|310.46|132
1647402000000|2022-03-16 03:40:00|310.66|310.51|310.56|310.41|310.71|310.56|310.46|310.31|120
1647402300000|2022-03-16 03:45:00|310.51|310.31|310.66|310.51|310.76|310.61|310.51|310.31|76
1647402600000|2022-03-16 03:50:00|310.61|310.46|310.31|310.11|310.61|310.46|310.11|309.91|136
1647402900000|2022-03-16 03:55:00|310.36|310.16|310.46|310.31|310.51|310.31|310.11|309.96|150
1647403200000|2022-03-16 04:00:00|310.26|310.06|310.01|309.86|310.31|310.11|310.01|309.86|131
1647403500000|2022-03-16 04:05:00|310.06|309.91|310.01|309.81|310.21|310.01|309.96|309.76|86
1647403800000|2022-03-16 04:10:00|309.96|309.86|309.96|309.71|310.11|309.96|309.86|309.66|72
1647404100000|2022-03-16 04:15:00|309.91|309.76|309.76|309.56|309.91|309.81|309.76|309.56|57
1647404400000|2022-03-16 04:20:00|309.71|309.61|309.81|309.66|309.86|309.71|309.71|309.61|61
1647404700000|2022-03-16 04:25:00|309.76|309.61|309.86|309.66|309.86|309.71|309.71|309.56|62
1647405000000|2022-03-16 04:30:00|309.81|309.61|309.66|309.51|309.86|309.66|309.66|309.46|85
1647405300000|2022-03-16 04:35:00|309.61|309.46|309.61|309.46|309.71|309.51|309.56|309.41|69
1647405600000|2022-03-16 04:40:00|309.66|309.51|309.61|309.46|309.76|309.61|309.61|309.46|58
1647405900000|2022-03-16 04:45:00|309.71|309.51|309.76|309.61|309.76|309.61|309.61|309.46|107
1647406200000|2022-03-16 04:50:00|309.71|309.56|309.66|309.51|309.76|309.61|309.66|309.51|78
1647406500000|2022-03-16 04:55:00|309.71|309.56|309.66|309.51|309.71|309.56|309.66|309.46|48
1647406800000|2022-03-16 05:00:00|309.86|309.71|310.06|309.91|310.26|310.11|309.86|309.71|522
1647407100000|2022-03-16 05:05:00|310.11|309.96|310.41|310.21|310.41|310.26|310.11|309.91|167
1647407400000|2022-03-16 05:10:00|310.36|310.26|310.16|310.01|310.36|310.26|310.11|309.96|165
1647407700000|2022-03-16 05:15:00|310.11|309.96|310.41|310.26|310.51|310.31|310.11|309.96|160
1647408000000|2022-03-16 05:20:00|310.46|310.31|311.46|311.26|311.46|311.26|310.46|310.31|376
1647408300000|2022-03-16 05:25:00|311.41|311.21|310.91|310.66|311.41|311.26|310.76|310.56|168
1647408600000|2022-03-16 05:30:00|311.01|310.71|311.41|311.21|311.46|311.21|310.81|310.61|237
1647408900000|2022-03-16 05:35:00|311.46|311.26|310.96|310.81|311.46|311.26|310.76|310.56|211
1647409200000|2022-03-16 05:40:00|311.11|310.76|311.21|311.01|311.41|311.21|310.96|310.76|348
1647409500000|2022-03-16 05:45:00|311.26|311.06|311.51|311.31|311.81|311.61|311.26|311.06|459
1647409800000|2022-03-16 05:50:00|311.46|311.26|311.56|311.41|311.56|311.41|311.26|311.06|273
1647410100000|2022-03-16 05:55:00|311.66|311.36|311.36|311.21|311.66|311.46|311.31|311.16|284
1647410400000|2022-03-16 06:00:00|311.41|311.16|311.56|311.41|311.76|311.56|311.36|311.16|215
1647410700000|2022-03-16 06:05:00|311.61|311.46|311.36|311.21|311.61|311.46|311.31|311.11|220
1647411000000|2022-03-16 06:10:00|311.41|311.26|311.36|311.21|311.46|311.31|311.11|310.96|261
1647411300000|2022-03-16 06:15:00|311.31|311.16|311.61|311.41|311.66|311.41|311.26|311.11|206
1647411600000|2022-03-16 06:20:00|311.66|311.36|311.66|311.51|311.66|311.51|311.46|311.26|255
1647411900000|2022-03-16 06:25:00|311.61|311.46|311.71|311.56|311.76|311.61|311.46|311.31|175
1647412200000|2022-03-16 06:30:00|311.66|311.51|311.91|311.76|312.16|311.96|311.66|311.51|404
1647412500000|2022-03-16 06:35:00|311.96|311.71|311.96|311.81|312.16|312.01|311.76|311.56|188
1647412800000|2022-03-16 06:40:00|312.01|311.86|312.51|312.36|312.56|312.36|311.86|311.71|289
1647413100000|2022-03-16 06:45:00|312.56|312.31|312.51|312.31|312.71|312.51|312.26|312.11|423
1647413400000|2022-03-16 06:50:00|312.46|312.26|312.16|312.01|312.46|312.31|312.06|311.91|83
1647413700000|2022-03-16 06:55:00|312.21|312.06|312.16|311.91|312.21|312.06|311.96|311.76|162
1647414000000|2022-03-16 07:00:00|312.21|311.96|312.06|311.86|312.31|312.16|312.06|311.86|178
1647414300000|2022-03-16 07:05:00|312.01|311.81|312.01|311.81|312.26|312.06|311.91|311.71|189
1647414600000|2022-03-16 07:10:00|312.06|311.86|312.61|312.41|312.61|312.46|312.06|311.86|165
1647414900000|2022-03-16 07:15:00|312.56|312.36|312.21|312.01|312.61|312.46|312.21|312.01|266
1647415200000|2022-03-16 07:20:00|312.26|312.06|312.11|311.91|312.26|312.06|311.96|311.76|117
1647415500000|2022-03-16 07:25:00|312.06|311.96|312.31|312.16|312.41|312.21|312.01|311.81|139
1647415800000|2022-03-16 07:30:00|312.26|312.06|312.36|312.11|312.46|312.26|312.16|311.96|180
1647416100000|2022-03-16 07:35:00|312.31|312.16|312.81|312.66|312.86|312.66|312.31|312.11|233
1647416400000|2022-03-16 07:40:00|312.76|312.61|312.76|312.61|312.81|312.61|312.66|312.51|356
1647416700000|2022-03-16 07:45:00|312.81|312.56|312.81|312.66|312.91|312.71|312.81|312.56|311
1647417000000|2022-03-16 07:50:00|312.86|312.71|312.96|312.81|313.01|312.81|312.81|312.66|221
1647417300000|2022-03-16 07:55:00|313.01|312.86|312.96|312.81|313.06|312.91|312.81|312.66|296
1647417600000|2022-03-16 08:00:00|312.91|312.76|313.31|313.11|313.46|313.26|312.91|312.71|649
1647417900000|2022-03-16 08:05:00|313.26|313.06|313.96|313.81|313.96|313.81|313.16|313.01|729
1647418200000|2022-03-16 08:10:00|313.91|313.76|314.06|313.86|314.31|314.16|313.86|313.61|577
1647418500000|2022-03-16 08:15:00|314.01|313.91|314.51|314.31|314.56|314.36|313.86|313.66|382
1647418800000|2022-03-16 08:20:00|314.56|314.36|314.86|314.66|315.06|314.91|314.41|314.21|549
1647419100000|2022-03-16 08:25:00|314.91|314.71|314.81|314.56|315.06|314.81|314.61|314.41|352
1647419400000|2022-03-16 08:30:00|314.76|314.66|315.11|314.96|315.46|315.11|314.76|314.56|503
1647419700000|2022-03-16 08:35:00|315.06|314.91|315.61|315.41|315.61|315.46|314.91|314.76|383
1647420000000|2022-03-16 08:40:00|315.56|315.46|315.46|315.31|315.61|315.46|315.36|315.16|340
1647420300000|2022-03-16 08:45:00|315.51|315.36|315.71|315.56|315.81|315.66|315.46|315.31|409
1647420600000|2022-03-16 08:50:00|315.66|315.51|315.86|315.66|315.86|315.66|315.51|315.31|515
1647420900000|2022-03-16 08:55:00|315.81|315.61|316.41|316.21|316.41|316.26|315.66|315.46|1072
1647421200000|2022-03-16 09:00:00|316.46|316.26|316.46|316.31|316.76|316.61|316.26|316.11|1137
1647421500000|2022-03-16 09:05:00|316.41|316.26|316.51|316.36|316.66|316.51|316.31|316.11|331
1647421800000|2022-03-16 09:10:00|316.56|316.31|316.41|316.26|316.56|316.41|316.26|316.06|121
1647422100000|2022-03-16 09:15:00|316.36|316.21|316.16|315.96|316.36|316.21|316.06|315.91|220
1647422400000|2022-03-16 09:20:00|316.26|315.56|316.26|315.66|316.26|315.66|316.16|315.56|0
1647422700000|2022-03-16 09:25:00|316.36|315.76|316.36|315.76|316.36|315.76|316.26|315.66|36
1647423300000|2022-03-16 09:35:00|316.26|315.66|316.06|315.46|316.36|315.76|316.06|315.46|0
1647423600000|2022-03-16 09:40:00|315.96|315.36|315.96|315.36|316.16|315.56|315.96|315.36|0
1647423900000|2022-03-16 09:45:00|315.86|315.26|315.86|315.26|315.96|315.36|315.76|315.16|0
1647424200000|2022-03-16 09:50:00|316.41|316.21|315.86|315.61|316.46|316.21|315.81|315.61|154
1647424500000|2022-03-16 09:55:00|315.81|315.56|315.61|315.41|315.81|315.56|315.56|315.36|97
1647424800000|2022-03-16 10:00:00|315.71|315.46|315.61|315.31|315.71|315.46|315.36|315.06|118
1647425100000|2022-03-16 10:05:00|315.56|315.36|315.51|315.26|315.56|315.36|315.21|315.01|78
1647425400000|2022-03-16 10:10:00|315.56|315.31|316.36|316.06|316.66|316.21|315.56|315.31|28
1647425700000|2022-03-16 10:15:00|316.41|316.11|316.46|316.01|316.51|316.16|316.41|315.96|2
1647426000000|2022-03-16 10:20:00|316.41|315.96|316.31|315.96|316.41|315.96|316.31|315.96|4
1647426300000|2022-03-16 10:25:00|316.26|316.01|316.06|315.71|316.26|316.01|316.06|315.71|4
1647426600000|2022-03-16 10:30:00||315.76||315.76||315.76||315.76|0
1647426900000|2022-03-16 10:35:00|316.01|315.71|315.96|315.61|316.01|315.71|315.96|315.56|1
1647427200000|2022-03-16 10:40:00|315.91|315.66|315.96|315.66|315.96|315.66|315.76|315.61|8
1647427500000|2022-03-16 10:45:00|316.01|315.71|316.01|315.71|316.01|315.71|316.01|315.71|0
1647427800000|2022-03-16 10:50:00|316.11|315.76|316.21|315.86|316.21|315.86|316.11|315.76|11
1647428100000|2022-03-16 10:55:00||315.91||315.91||315.91||315.91|1
1647428400000|2022-03-16 11:00:00|316.16|315.86|316.01|315.86|316.16|315.86|316.01|315.81|10
1647428700000|2022-03-16 11:05:00|316.11|315.81|316.66|316.41|316.66|316.41|315.96|315.81|59
1647429000000|2022-03-16 11:10:00|316.71|316.51|316.66|316.46|316.81|316.61|316.56|316.36|56
1647429300000|2022-03-16 11:15:00|316.61|316.51|316.51|316.36|316.61|316.51|316.41|316.21|52
1647429600000|2022-03-16 11:20:00|316.56|316.41|316.76|316.51|316.81|316.66|316.56|316.31|65
1647429900000|2022-03-16 11:25:00|316.71|316.46|316.76|316.46|316.81|316.46|316.66|316.46|2
1647430200000|2022-03-16 11:30:00|316.71|316.51|317.21|316.86|317.26|317.01|316.71|316.51|125
1647430500000|2022-03-16 11:35:00|317.16|316.76|317.01|316.71|317.16|316.76|316.91|316.56|17
1647430800000|2022-03-16 11:40:00|317.06|316.66|317.16|316.81|317.16|316.81|317.06|316.66|5
1647431100000|2022-03-16 11:45:00|317.11|316.86|317.01|316.81|317.11|316.91|317.01|316.81|6
1647431400000|2022-03-16 11:50:00|317.06|316.76|317.21|316.96|317.21|317.01|317.06|316.76|24
1647431700000|2022-03-16 11:55:00|317.11|316.91|317.51|317.11|317.51|317.11|317.11|316.91|26
1647432000000|2022-03-16 12:00:00|317.56|317.16|317.71|317.36|317.71|317.36|317.46|317.16|24
1647432300000|2022-03-16 12:05:00|317.56|317.41|317.86|317.46|317.86|317.46|317.56|317.41|5
1647432600000|2022-03-16 12:10:00|318.01|317.76|318.11|317.81|318.16|317.91|318.01|317.56|41
1647432900000|2022-03-16 12:15:00|318.06|317.71|317.86|317.51|318.06|317.76|317.71|317.51|9
1647433200000|2022-03-16 12:20:00|317.81|317.46|317.46|317.16|317.81|317.46|317.46|317.16|4
1647433500000|2022-03-16 12:25:00|317.51|317.11|317.51|317.21|317.61|317.21|317.51|317.11|4
1647433800000|2022-03-16 12:30:00|317.56|317.26|317.31|317.06|317.61|317.36|317.21|317.01|24
1647434100000|2022-03-16 12:35:00|317.26|317.01|317.16|316.86|317.26|317.01|316.86|316.71|106
1647434400000|2022-03-16 12:40:00|317.26|316.91|317.51|317.21|317.71|317.46|317.06|316.91|78
1647434700000|2022-03-16 12:45:00|317.46|317.26|317.86|317.66|317.86|317.66|317.46|317.26|93
1647435000000|2022-03-16 12:50:00|317.76|317.61|317.51|317.36|317.76|317.61|317.31|317.16|119
1647435300000|2022-03-16 12:55:00|317.56|317.31|317.01|316.86|317.61|317.41|317.01|316.86|107
1647435600000|2022-03-16 13:00:00|317.06|316.91|317.11|316.86|317.16|317.01|316.86|316.61|85
1647435900000|2022-03-16 13:05:00|317.06|316.81|316.96|316.66|317.06|316.81|316.91|316.61|3
1647436200000|2022-03-16 13:10:00|317.01|316.71|317.06|316.76|317.06|316.76|316.91|316.71|3
1647436500000|2022-03-16 13:15:00|317.01|316.71|317.01|316.76|317.06|316.76|317.01|316.71|8
1647436800000|2022-03-16 13:20:00|317.06|316.81|317.06|316.81|317.11|316.96|317.01|316.81|73
1647437100000|2022-03-16 13:25:00|317.01|316.86|317.66|317.31|317.76|317.51|317.01|316.86|117
1647437400000|2022-03-16 13:30:00|317.61|317.51|319.41|318.91|319.41|319.11|317.61|317.36|365
1647437700000|2022-03-16 13:35:00|319.46|318.96|319.11|318.81|319.61|319.01|318.86|318.66|215
1647438000000|2022-03-16 13:40:00|319.06|318.86|319.26|318.76|319.41|319.11|318.46|318.21|106
1647438300000|2022-03-16 13:45:00|319.21|318.81|319.91|319.61|319.91|319.76|319.21|318.81|105
1647438600000|2022-03-16 13:50:00|320.01|319.66|319.66|319.46|320.16|319.86|319.66|319.46|80
1647438900000|2022-03-16 13:55:00|319.71|319.51|320.01|319.76|320.01|319.86|319.66|319.41|111
1647439200000|2022-03-16 14:00:00|320.06|319.86|319.06|318.56|320.46|320.06|319.06|318.46|255
1647439500000|2022-03-16 14:05:00|319.01|318.61|319.11|318.71|319.36|319.11|318.86|318.46|164
1647439800000|2022-03-16 14:10:00|319.06|318.86|320.61|320.36|320.76|320.46|319.06|318.71|179
1647440100000|2022-03-16 14:15:00|320.66|320.46|320.36|319.91|321.01|320.86|320.36|319.91|337
1647440400000|2022-03-16 14:20:00|320.31|319.86|321.16|320.91|321.21|320.91|320.21|319.76|97
1647440700000|2022-03-16 14:25:00|321.21|321.01|322.36|321.96|322.36|322.11|321.21|320.56|238
1647441000000|2022-03-16 14:30:00|322.21|321.86|322.61|322.41|322.61|322.41|322.06|321.86|158
1647441300000|2022-03-16 14:35:00|322.56|322.36|322.76|322.26|322.76|322.36|322.11|321.96|236
1647441600000|2022-03-16 14:40:00|322.71|322.31|321.96|321.66|323.01|322.86|321.41|320.91|185
1647441900000|2022-03-16 14:45:00|322.01|321.76|321.16|320.71|322.11|321.86|320.96|320.61|77
1647442200000|2022-03-16 14:50:00|321.26|320.76|321.31|320.86|321.46|321.26|321.01|320.76|90
1647442500000|2022-03-16 14:55:00|321.46|320.91|321.96|321.71|321.96|321.71|321.16|320.81|39
1647442800000|2022-03-16 15:00:00|321.76|321.81|322.01|321.61|322.01|321.81|320.86|320.56|89
1647443100000|2022-03-16 15:05:00|322.06|321.66|320.96|320.41|322.36|322.16|320.96|320.41|116
1647443400000|2022-03-16 15:10:00|320.91|320.46|321.11|320.91|321.11|320.96|320.26|319.91|160
1647443700000|2022-03-16 15:15:00|321.21|320.96|321.46|321.11|321.56|321.21|321.06|320.66|57
1647444000000|2022-03-16 15:20:00|321.56|321.21|321.86|321.56|321.86|321.56|321.41|321.11|21
1647444300000|2022-03-16 15:25:00|321.81|321.66|321.51|321.21|321.86|321.71|321.51|321.11|51
1647444600000|2022-03-16 15:30:00|321.56|321.26|321.81|321.61|321.81|321.66|321.46|321.26|53
1647444900000|2022-03-16 15:35:00|321.71|321.66|321.71|321.26|321.86|321.71|321.61|321.11|38
1647445200000|2022-03-16 15:40:00|321.66|321.31|321.26|320.96|321.66|321.31|321.26|320.76|40
1647445500000|2022-03-16 15:45:00|321.31|321.01|321.01|320.81|321.31|321.16|320.96|320.76|62
1647445800000|2022-03-16 15:50:00|320.96|320.86|321.51|321.21|321.66|321.41|320.96|320.76|32
1647446100000|2022-03-16 15:55:00|321.56|321.26|321.46|321.16|321.71|321.51|321.31|321.06|37
1647446400000|2022-03-16 16:00:00|321.36|321.11|321.16|321.01|321.51|321.26|321.16|320.96|23
1647446700000|2022-03-16 16:05:00|321.21|320.96|321.01|320.71|321.26|320.96|320.91|320.66|22
1647447000000|2022-03-16 16:10:00|321.06|320.66|321.06|320.66|321.06|320.86|320.91|320.66|21
1647447300000|2022-03-16 16:15:00|320.86|320.71|321.91|320.66|321.96|320.81|320.86|320.66|118
1647447600000|2022-03-16 16:20:00|321.86|320.71|321.56|321.26|321.91|321.41|320.81|320.71|124
1647447900000|2022-03-16 16:25:00|321.51|321.36|320.91|320.66|321.56|321.36|320.91|320.66|67
1647448200000|2022-03-16 16:30:00|320.96|320.86|321.36|320.91|321.36|320.91|320.96|320.86|14
1647448500000|2022-03-16 16:35:00|321.41|321.01|321.41|321.01|321.51|321.01|321.16|321.01|22
1647448800000|2022-03-16 16:40:00|321.26|321.41|321.81|321.31|321.81|321.41|321.26|321.31|24
1647449100000|2022-03-16 16:45:00|321.61|321.21|320.61|320.21|321.71|321.21|320.36|320.21|52
1647449400000|2022-03-16 16:50:00|320.66|320.26|320.91|320.31|320.91|320.31|320.36|320.21|8
1647449700000|2022-03-16 16:55:00|320.96|320.61|321.21|320.76|321.21|320.76|320.46|320.61|7
1647450000000|2022-03-16 17:00:00|321.16|320.81|321.16|320.81|321.36|320.81|321.06|320.81|7
1647450300000|2022-03-16 17:05:00|321.11|320.86|320.11|319.76|321.11|320.91|320.06|319.76|76
1647450600000|2022-03-16 17:10:00|320.06|319.81|318.96|318.71|320.06|319.81|318.96|318.71|140
1647450900000|2022-03-16 17:15:00|318.91|318.56|318.91|318.66|319.16|318.66|318.76|318.56|68
1647451200000|2022-03-16 17:20:00|319.01|318.61|319.11|318.61|319.11|318.61|318.61|318.36|50
1647451500000|2022-03-16 17:25:00|319.06|318.71|318.96|318.71|319.11|318.76|318.81|318.56|42
1647451800000|2022-03-16 17:30:00|319.01|318.91|319.56|319.06|319.56|319.06|318.96|318.91|13
1647452100000|2022-03-16 17:35:00|319.61|319.11|319.61|319.31|319.66|319.31|319.41|319.11|18
1647452400000|2022-03-16 17:40:00|319.41|319.16|319.61|319.26|319.61|319.26|319.36|319.11|9
1647452700000|2022-03-16 17:45:00|319.56|319.46|319.61|319.26|319.61|319.46|319.56|319.26|6
1647453000000|2022-03-16 17:50:00|319.71||319.81||319.86||319.56||9
1647453300000|2022-03-16 17:55:00|320.11|319.06|320.06|318.46|320.11|319.16|318.96|318.31|26
1647453600000|2022-03-16 18:00:00|319.96|318.31|319.21|318.26|319.96|318.56|318.41|318.16|22
1647453900000|2022-03-16 18:05:00|319.16|318.21|318.76|317.51|319.16|318.21|317.61|317.31|62
1647454200000|2022-03-16 18:10:00|317.56|317.06|317.36|316.76|317.81|317.06|316.81|316.61|62
1647454500000|2022-03-16 18:15:00|317.31|316.71|318.41|317.36|318.41|317.36|316.71|316.46|76
1647454800000|2022-03-16 18:20:00|318.56|317.41|317.56|316.76|318.56|317.46|317.56|316.76|10
1647455100000|2022-03-16 18:25:00|317.11|316.91|317.01|316.61|317.56|316.91|316.71|316.56|35
1647455400000|2022-03-16 18:30:00|317.06|316.51|316.11|315.51|317.06|316.71|316.11|315.46|74
1647455700000|2022-03-16 18:35:00|316.41|315.46|318.11|317.31|318.11|317.46|316.41|315.46|85
1647456000000|2022-03-16 18:40:00|318.41|317.36|319.71|318.86|319.76|319.41|318.41|317.36|36
1647456300000|2022-03-16 18:45:00|320.06|318.81|319.56|318.86|320.06|319.61|319.31|318.66|23
1647456600000|2022-03-16 18:50:00|319.31|318.91|320.01|319.51|320.01|319.66|319.26|318.91|16
1647456900000|2022-03-16 18:55:00|320.06|319.56|320.56|320.01|320.61|320.31|320.06|319.56|27
1647457200000|2022-03-16 19:00:00|320.26|319.81|320.56|320.01|320.56|320.26|319.56|319.26|40
1647457500000|2022-03-16 19:05:00|320.61|320.36|320.61|320.11|320.66|320.46|320.61|320.11|34
1647457800000|2022-03-16 19:10:00|320.41|320.31|320.76|320.31|320.76|320.31|320.41|320.31|13
1647458100000|2022-03-16 19:15:00|320.81|320.36|321.56|321.26|321.56|321.26|320.81|320.36|17
1647458400000|2022-03-16 19:20:00|321.66|321.31|321.86|321.31|321.86|321.46|321.66|321.31|13
1647458700000|2022-03-16 19:25:00|321.91|321.51|321.96|321.56|322.01|321.86|321.91|321.51|20
1647459000000|2022-03-16 19:30:00|321.61|321.46|321.71|321.26|321.71|321.51|321.36|321.21|13
1647459300000|2022-03-16 19:35:00|321.66|321.46|321.96|321.41|321.96|321.46|321.66|321.26|5
1647459600000|2022-03-16 19:40:00|322.01|321.61|322.16|321.71|322.21|322.06|322.01|321.61|26
1647459900000|2022-03-16 19:45:00|322.11|321.76|322.66|322.21|322.66|322.21|322.11|321.71|19
1647460200000|2022-03-16 19:50:00|322.71|322.56|323.21|323.01|323.21|323.01|322.71|322.56|42
1647460500000|2022-03-16 19:55:00|323.16|322.96|323.21|322.96|323.31|323.16|323.01|322.86|59
1647460800000|2022-03-16 20:00:00|323.26|323.01|322.71|322.31|323.26|323.11|322.56|322.31|13
1647461100000|2022-03-16 20:05:00|322.86|322.36|322.46|322.11|322.86|322.61|322.31|322.06|40
1647461400000|2022-03-16 20:10:00|322.31|322.16|322.46|322.01|322.46|322.16|322.31|322.01|3
1647461700000|2022-03-16 20:15:00|322.51|322.41|322.76|322.31|322.76|322.41|322.51|322.31|4
1647462000000|2022-03-16 20:20:00|322.71||322.71||322.71||322.71||0
1647462300000|2022-03-16 20:25:00|322.56|322.36|322.71|322.36|322.71|322.36|322.56|322.36|4
1647462600000|2022-03-16 20:30:00|322.56|322.31|322.66|322.31|322.66|322.31|322.51|322.31|4
1647462900000|2022-03-16 20:35:00|322.61|322.36|322.56|322.31|322.61|322.41|322.56|322.31|0
1647463200000|2022-03-16 20:40:00|322.51|322.36|322.86|322.36|322.91|322.36|322.46|322.26|16
1647463500000|2022-03-16 20:45:00|322.81|322.26|322.46|322.11|322.81|322.36|322.46|322.11|11
1647463800000|2022-03-16 20:50:00|322.41|322.16|322.41|322.11|322.41|322.26|322.31|322.11|9
1647464100000|2022-03-16 20:55:00|322.51|322.16|322.51|321.86|322.51|322.16|322.51|321.81|23
1647464400000|2022-03-16 21:00:00|322.46|321.81|322.46|321.81|322.46|321.81|322.46|321.81|0
1647465000000|2022-03-16 21:10:00|322.41|321.91|322.46|321.86|322.46|321.91|322.36|321.86|1
1647465300000|2022-03-16 21:15:00|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647466200000|2022-03-16 21:30:00|322.46|321.86|322.36|321.76|322.46|321.86|322.36|321.76|0
1647466500000|2022-03-16 21:35:00|322.46|321.86|322.36|321.76|322.46|321.86|322.36|321.76|0
1647466800000|2022-03-16 21:40:00|322.46|321.86|322.46|321.86|322.46|321.86|322.46|321.86|0
1647468000000|2022-03-16 22:00:00|322.36|321.76|322.16|321.56|322.46|321.86|322.16|321.56|0
1647468300000|2022-03-16 22:05:00|322.26|321.66|322.46|321.86|322.46|321.86|322.06|321.46|0
1647468600000|2022-03-16 22:10:00|322.56|321.96|322.36|321.76|322.56|321.96|322.36|321.76|0
1647468900000|2022-03-16 22:15:00|322.26|321.66|322.26|321.66|322.36|321.76|322.26|321.66|0
1647469200000|2022-03-16 22:20:00|322.16|321.56|322.06|321.46|322.26|321.66|321.96|321.36|0
1647469500000|2022-03-16 22:25:00|321.96|321.36|322.06|321.46|322.06|321.46|321.96|321.36|0
1647469800000|2022-03-16 22:30:00|322.16|321.56|322.06|321.46|322.16|321.56|321.86|321.26|0
1647470100000|2022-03-16 22:35:00|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647470400000|2022-03-16 22:40:00|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647471000000|2022-03-16 22:50:00|322.16|321.56|322.26|321.66|322.26|321.66|322.16|321.56|0
1647471600000|2022-03-16 23:00:00|322.16|321.56|322.26|321.66|322.46|321.86|322.16|321.56|0
1647471900000|2022-03-16 23:05:00|322.16|321.56|322.06|321.46|322.26|321.66|322.06|321.46|0
1647472200000|2022-03-16 23:10:00|321.96|321.36|322.06|321.46|322.16|321.56|321.96|321.36|0
1647472500000|2022-03-16 23:15:00|322.16|321.56|322.16|321.56|322.16|321.56|321.96|321.36|0
1647472800000|2022-03-16 23:20:00|322.06|321.46|322.06|321.46|322.16|321.56|322.06|321.46|0
1647473100000|2022-03-16 23:25:00|322.16|321.56|322.16|321.56|322.26|321.66|322.06|321.46|0
1647473400000|2022-03-16 23:30:00|322.26|321.66|322.26|321.66|322.26|321.66|322.16|321.56|0
1647473700000|2022-03-16 23:35:00|322.16|321.56|322.16|321.56|322.26|321.66|322.16|321.56|0
1647474000000|2022-03-16 23:40:00|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647474300000|2022-03-16 23:45:00|322.26|321.66|322.26|321.66|322.36|321.76|322.16|321.56|0
1647474600000|2022-03-16 23:50:00|322.36|321.76|322.56|321.96|322.56|321.96|322.26|321.66|0
1647474900000|2022-03-16 23:55:00|322.66|322.06|322.56|321.96|322.66|322.06|322.46|321.86|0
1647475200000|2022-03-17 00:00:00|322.66|322.06|322.46|321.86|322.66|322.06|322.36|321.76|0
1647475500000|2022-03-17 00:05:00|322.36|321.76|322.56|321.96|322.56|321.96|322.26|321.66|0
1647475800000|2022-03-17 00:10:00|322.66|322.06|322.56|321.96|322.66|322.06|322.46|321.86|0
1647476100000|2022-03-17 00:15:00|322.46|321.86|322.86|322.26|322.86|322.26|322.36|321.76|0
1647476400000|2022-03-17 00:20:00|322.76|322.16|322.86|322.26|322.96|322.36|322.76|322.16|0
1647476700000|2022-03-17 00:25:00|322.96|322.36|322.16|321.56|323.06|322.46|322.16|321.56|0
1647477000000|2022-03-17 00:30:00|322.01|321.86|321.11|320.86|322.01|321.86|319.51|319.36|1411
1647477300000|2022-03-17 00:35:00|321.06|320.91|321.06|320.91|321.41|321.26|320.21|320.06|807
1647477600000|2022-03-17 00:40:00|321.01|320.81|321.21|321.01|321.71|321.46|320.66|320.51|559
1647477900000|2022-03-17 00:45:00|321.26|321.06|321.21|321.06|321.71|321.56|321.16|321.01|583
1647478200000|2022-03-17 00:50:00|321.26|321.11|321.36|321.11|321.71|321.46|321.11|320.91|394
1647478500000|2022-03-17 00:55:00|321.46|321.16|323.11|322.86|323.21|322.96|321.31|321.16|540
1647478800000|2022-03-17 01:00:00|323.16|322.91|323.66|323.41|324.36|324.06|322.51|322.31|1632
1647479100000|2022-03-17 01:05:00|323.56|323.36|323.56|323.36|323.91|323.71|323.06|322.86|582
1647479400000|2022-03-17 01:10:00|323.51|323.31|324.06|323.81|324.21|324.01|323.01|322.81|458
1647479700000|2022-03-17 01:15:00|324.11|323.86|324.46|324.21|324.81|324.61|323.86|323.66|518
1647480000000|2022-03-17 01:20:00|324.41|324.26|324.21|324.01|324.61|324.41|324.01|323.81|415
1647480300000|2022-03-17 01:25:00|324.16|323.91|324.31|324.11|324.66|324.46|323.91|323.71|512
1647480600000|2022-03-17 01:30:00|324.26|324.16|323.91|323.71|324.41|324.26|323.51|323.31|359
1647480900000|2022-03-17 01:35:00|323.86|323.66|323.61|323.41|324.06|323.91|323.56|323.41|230
1647481200000|2022-03-17 01:40:00|323.56|323.36|323.81|323.66|324.01|323.86|323.46|323.31|267
1647481500000|2022-03-17 01:45:00|323.86|323.61|323.51|323.31|324.11|323.86|323.46|323.31|166
1647481800000|2022-03-17 01:50:00|323.46|323.26|323.36|323.16|323.66|323.46|323.21|323.01|212
1647482100000|2022-03-17 01:55:00|323.31|323.21|323.31|323.11|323.81|323.61|323.26|323.06|153
1647482400000|2022-03-17 02:00:00|323.26|323.06|323.21|323.01|323.61|323.41|323.01|322.81|211
1647482700000|2022-03-17 02:05:00|323.16|322.96|323.36|323.16|323.46|323.31|322.91|322.76|249
1647483000000|2022-03-17 02:10:00|323.31|323.11|322.86|322.66|323.41|323.21|322.81|322.66|181
1647483300000|2022-03-17 02:15:00|322.81|322.61|322.41|322.21|322.81|322.61|322.41|322.16|179
1647483600000|2022-03-17 02:20:00|322.31|322.11|322.41|322.16|322.46|322.26|322.16|321.96|231
1647483900000|2022-03-17 02:25:00|322.46|322.21|322.81|322.66|322.86|322.71|322.41|322.21|130
1647484200000|2022-03-17 02:30:00|322.76|322.61|322.86|322.66|322.96|322.76|322.61|322.46|105
1647484500000|2022-03-17 02:35:00|322.96|322.71|322.91|322.71|323.11|322.96|322.76|322.61|245
1647484800000|2022-03-17 02:40:00|322.86|322.66|322.76|322.61|323.06|322.86|322.71|322.51|168
1647485100000|2022-03-17 02:45:00|322.81|322.66|323.21|323.01|323.21|323.01|322.76|322.56|99
1647485400000|2022-03-17 02:50:00|323.26|323.06|323.46|323.26|323.51|323.36|323.21|323.01|130
1647485700000|2022-03-17 02:55:00|323.41|323.21|323.61|323.41|323.66|323.51|323.41|323.21|151
1647486000000|2022-03-17 03:00:00|323.56|323.36|323.81|323.61|323.91|323.76|323.56|323.36|234
1647486300000|2022-03-17 03:05:00|323.76|323.51|323.26|323.06|323.76|323.56|323.21|323.06|150
1647486600000|2022-03-17 03:10:00|323.16|323.11|323.16|323.01|323.16|323.11|323.01|322.86|93
1647486900000|2022-03-17 03:15:00|323.11|322.96|323.26|323.06|323.41|323.21|323.11|322.91|144
1647487200000|2022-03-17 03:20:00|323.21|323.01|323.46|323.26|323.51|323.36|323.06|322.86|125
1647487500000|2022-03-17 03:25:00|323.56|323.31|323.86|323.66|323.86|323.66|323.51|323.31|208
1647487800000|2022-03-17 03:30:00|323.81|323.71|323.81|323.61|323.86|323.71|323.66|323.51|121
1647488100000|2022-03-17 03:35:00|323.76|323.56|323.46|323.26|323.76|323.61|323.36|323.21|152
1647488400000|2022-03-17 03:40:00|323.41|323.31|323.06|322.86|323.51|323.36|322.91|322.71|146
1647488700000|2022-03-17 03:45:00|323.01|322.81|322.96|322.81|323.11|322.91|322.76|322.61|123
1647489000000|2022-03-17 03:50:00|322.91|322.76|322.91|322.66|323.01|322.86|322.71|322.56|105
1647489300000|2022-03-17 03:55:00|322.86|322.61|322.91|322.66|322.91|322.66|322.46|322.26|114
1647489600000|2022-03-17 04:00:00|322.86|322.71|322.46|322.26|322.86|322.71|322.21|322.06|88
1647489900000|2022-03-17 04:05:00|322.41|322.21|322.56|322.31|322.61|322.46|322.36|322.16|138
1647490200000|2022-03-17 04:10:00|322.51|322.36|322.61|322.41|322.66|322.46|322.46|322.26|103
1647490500000|2022-03-17 04:15:00|322.56|322.46|322.51|322.31|322.66|322.46|322.46|322.26|72
1647490800000|2022-03-17 04:20:00|322.46|322.26|322.31|322.11|322.56|322.36|322.31|322.11|48
1647491100000|2022-03-17 04:25:00|322.41|322.21|322.26|322.06|322.41|322.21|322.21|322.06|43
1647491400000|2022-03-17 04:30:00|322.31|322.11|322.31|322.11|322.31|322.16|322.21|322.01|67
1647491700000|2022-03-17 04:35:00|322.26|322.06|322.16|322.01|322.31|322.11|322.11|321.96|92
1647492000000|2022-03-17 04:40:00|322.11|321.96|322.16|321.96|322.16|322.01|322.01|321.81|72
1647492300000|2022-03-17 04:45:00|322.11|322.01|322.06|321.86|322.31|322.11|322.01|321.81|120
1647492600000|2022-03-17 04:50:00|322.01|321.91|322.06|321.91|322.11|321.96|321.91|321.71|120
1647492900000|2022-03-17 04:55:00|322.11|321.96|322.11|321.91|322.21|322.01|321.96|321.76|93
1647493200000|2022-03-17 05:00:00|322.16|321.96|321.71|321.51|322.76|322.51|321.71|321.51|432
1647493500000|2022-03-17 05:05:00|321.66|321.56|321.66|321.51|322.01|321.86|321.61|321.46|162
1647493800000|2022-03-17 05:10:00|321.71|321.61|322.11|321.91|322.21|321.96|321.66|321.51|130
1647494100000|2022-03-17 05:15:00|322.06|321.86|321.61|321.41|322.06|321.86|321.61|321.36|215
1647494400000|2022-03-17 05:20:00|321.56|321.46|321.46|321.26|321.71|321.51|321.46|321.21|145
1647494700000|2022-03-17 05:25:00|321.41|321.21|321.01|320.81|321.41|321.21|320.91|320.76|144
1647495000000|2022-03-17 05:30:00|320.96|320.86|320.96|320.76|321.16|320.91|320.86|320.66|252
1647495300000|2022-03-17 05:35:00|320.91|320.71|321.06|320.81|321.06|320.86|320.41|320.21|365
1647495600000|2022-03-17 05:40:00|321.01|320.86|320.86|320.61|321.16|320.96|320.66|320.46|154
1647495900000|2022-03-17 05:45:00|320.91|320.71|321.11|320.91|321.16|320.96|320.86|320.71|92
1647496200000|2022-03-17 05:50:00|321.06|320.86|320.81|320.61|321.11|320.96|320.71|320.56|159
1647496500000|2022-03-17 05:55:00|320.86|320.56|321.01|320.81|321.01|320.86|320.66|320.51|101
1647496800000|2022-03-17 06:00:00|321.11|320.86|321.51|321.36|321.56|321.36|320.96|320.81|186
1647497100000|2022-03-17 06:05:00|321.46|321.31|321.36|321.16|321.66|321.46|321.26|321.06|139
1647497400000|2022-03-17 06:10:00|321.31|321.11|321.26|321.11|321.41|321.26|321.26|321.11|109
1647497700000|2022-03-17 06:15:00|321.21|321.06|321.21|321.01|321.36|321.21|321.16|320.96|181
1647498000000|2022-03-17 06:20:00|321.16|320.96|321.31|321.11|321.31|321.16|321.06|320.91|139
1647498300000|2022-03-17 06:25:00|321.41|321.21|321.41|321.21|321.56|321.31|321.16|321.01|154
1647498600000|2022-03-17 06:30:00|321.36|321.16|321.36|321.21|321.51|321.36|321.16|321.01|123
1647498900000|2022-03-17 06:35:00|321.41|321.26|321.41|321.21|321.46|321.31|321.31|321.16|81
1647499200000|2022-03-17 06:40:00|321.36|321.26|321.71|321.56|321.76|321.61|321.36|321.16|190
1647499500000|2022-03-17 06:45:00|321.66|321.51|321.51|321.31|321.71|321.56|321.41|321.26|117
1647499800000|2022-03-17 06:50:00|321.56|321.41|321.91|321.71|322.11|321.91|321.56|321.36|284
1647500100000|2022-03-17 06:55:00|321.96|321.76|321.91|321.71|322.11|321.91|321.76|321.61|203
1647500400000|2022-03-17 07:00:00|321.96|321.76|322.06|321.86|322.11|321.96|321.81|321.66|262
1647500700000|2022-03-17 07:05:00|322.11|321.91|322.46|322.26|322.51|322.31|322.11|321.91|281
1647501000000|2022-03-17 07:10:00|322.41|322.21|321.86|321.66|322.41|322.21|321.86|321.66|224
1647501300000|2022-03-17 07:15:00|321.76|321.56|322.01|321.81|322.06|321.91|321.56|321.36|156
1647501600000|2022-03-17 07:20:00|321.96|321.76|322.11|321.96|322.11|321.96|321.86|321.66|148
1647501900000|2022-03-17 07:25:00|322.16|322.01|322.11|321.91|322.21|322.06|322.01|321.86|109
1647502200000|2022-03-17 07:30:00|322.06|321.86|321.26|321.06|322.11|321.96|321.26|321.06|191
1647502500000|2022-03-17 07:35:00|321.31|321.11|321.61|321.41|321.76|321.61|321.26|321.11|86
1647502800000|2022-03-17 07:40:00|321.66|321.46|321.76|321.56|321.86|321.71|321.56|321.36|183
1647503100000|2022-03-17 07:45:00|321.71|321.61|322.11|321.96|322.11|321.96|321.71|321.56|133
1647503400000|2022-03-17 07:50:00|322.16|321.91|322.46|322.31|322.61|322.41|322.11|321.91|227
1647503700000|2022-03-17 07:55:00|322.51|322.36|322.51|322.36|322.71|322.51|322.31|322.16|159
1647504000000|2022-03-17 08:00:00|322.56|322.41|322.76|322.56|322.96|322.81|322.46|322.31|185
1647504300000|2022-03-17 08:05:00|322.71|322.61|322.56|322.36|322.96|322.76|322.41|322.21|261
1647504600000|2022-03-17 08:10:00|322.66|322.46|323.01|322.76|323.01|322.81|322.46|322.31|440
1647504900000|2022-03-17 08:15:00|323.11|322.81|323.26|323.11|323.36|323.21|322.91|322.71|372
1647505200000|2022-03-17 08:20:00|323.31|323.16|322.91|322.66|323.36|323.21|322.66|322.51|277
1647505500000|2022-03-17 08:25:00|322.86|322.76|322.66|322.46|323.06|322.86|322.66|322.46|298
1647505800000|2022-03-17 08:30:00|322.61|322.41|322.41|322.21|322.61|322.51|322.21|322.06|417
1647506100000|2022-03-17 08:35:00|322.36|322.16|322.96|322.71|323.01|322.81|322.26|322.06|398
1647506400000|2022-03-17 08:40:00|322.81|322.66|322.71|322.46|322.91|322.71|322.56|322.41|358
1647506700000|2022-03-17 08:45:00|322.66|322.51|322.61|322.41|322.91|322.76|322.61|322.41|220
1647507000000|2022-03-17 08:50:00|322.56|322.36|322.56|322.36|322.86|322.71|322.41|322.26|322
1647507300000|2022-03-17 08:55:00|322.61|322.41|323.21|322.96|323.21|323.01|322.41|322.21|700
1647507600000|2022-03-17 09:00:00|323.16|323.01|322.76|322.51|323.26|323.01|322.66|322.51|442
1647507900000|2022-03-17 09:05:00|322.71|322.56|322.86|322.66|323.06|322.91|322.61|322.46|177
1647508200000|2022-03-17 09:10:00|322.81|322.61|322.66|322.36|322.81|322.66|322.46|322.31|92
1647508500000|2022-03-17 09:15:00|322.71|322.56|322.26|322.06|322.71|322.56|322.21|322.06|130
1647508800000|2022-03-17 09:20:00|322.56|321.96|322.76|322.16|322.76|322.16|322.46|321.86|0
1647509100000|2022-03-17 09:25:00|322.86|322.26|322.96|322.36|322.96|322.36|322.76|322.16|18
1647509400000|2022-03-17 09:30:00|322.86|322.26|322.66|322.06|322.96|322.36|322.66|322.06|0
1647509700000|2022-03-17 09:35:00|322.56|321.96|322.46|321.86|322.66|322.06|322.36|321.76|0
1647510000000|2022-03-17 09:40:00|322.56|321.96|322.56|321.96|322.66|322.06|322.46|321.86|0
1647510300000|2022-03-17 09:45:00|322.66|322.06|322.56|321.96|322.66|322.06|322.46|321.86|0
1647510600000|2022-03-17 09:50:00|321.56|320.41|321.36|321.16|321.61|321.36|321.01|320.41|96
1647510900000|2022-03-17 09:55:00|321.46|321.26|321.61|321.36|321.76|321.46|321.41|321.16|135
1647511200000|2022-03-17 10:00:00|321.56|321.41|320.66|320.36|321.56|321.41|320.26|319.81|128
1647511500000|2022-03-17 10:05:00|320.61|320.31|320.51|320.31|320.61|320.46|320.31|320.01|61
1647511800000|2022-03-17 10:10:00|320.66|320.41|321.01|320.76|321.01|320.81|320.46|320.26|117
1647512100000|2022-03-17 10:15:00|320.96|320.71|321.36|321.06|321.36|321.06|320.91|320.71|32
1647512400000|2022-03-17 10:20:00|321.41|321.11|321.41|321.26|321.56|321.31|321.41|321.11|44
1647512700000|2022-03-17 10:25:00|321.51|321.21|321.26|321.06|321.51|321.21|321.01|320.86|47
1647513000000|2022-03-17 10:30:00|321.31|321.11|321.26|321.06|321.36|321.16|321.16|320.96|21
1647513300000|2022-03-17 10:35:00|321.21|321.01|321.41|321.16|321.46|321.21|321.06|320.86|32
1647513600000|2022-03-17 10:40:00|321.36|321.11|321.31|321.06|321.41|321.21|321.06|320.86|33
1647513900000|2022-03-17 10:45:00|321.26|321.01|321.31|321.01|321.36|321.01|321.26|320.96|5
1647514200000|2022-03-17 10:50:00|321.36|321.06|321.51|321.11|321.51|321.11|321.36|321.06|8
1647514500000|2022-03-17 10:55:00|321.46|321.16|321.81|321.66|321.96|321.71|321.46|321.16|37
1647514800000|2022-03-17 11:00:00|321.86|321.61|322.01|321.56|322.01|321.61|321.76|321.41|16
1647515100000|2022-03-17 11:05:00|322.06|321.61|322.01|321.76|322.26|321.96|321.91|321.61|15
1647515400000|2022-03-17 11:10:00|321.96|321.71|321.91|321.51|321.96|321.71|321.91|321.51|3
1647515700000|2022-03-17 11:15:00||321.46||321.41||321.46||321.41|5
1647516000000|2022-03-17 11:20:00|321.86|321.46|321.71|321.41|321.86|321.46|321.71|321.36|3
1647516300000|2022-03-17 11:25:00|321.66|321.36|321.66|321.31|321.66|321.36|321.66|321.26|6
1647516600000|2022-03-17 11:30:00||321.26||321.16||321.26||321.16|4
1647516900000|2022-03-17 11:35:00|321.61|321.06|321.51|321.06|321.61|321.06|321.51|321.06|8
1647517200000|2022-03-17 11:40:00|321.46|321.01|321.36|320.86|321.46|321.01|321.36|320.86|6
1647517500000|2022-03-17 11:45:00||320.91||321.01||321.01||320.91|3
1647517800000|2022-03-17 11:50:00||321.06||321.01||321.11||321.01|13
1647518100000|2022-03-17 11:55:00|321.46|320.96|321.21|321.01|321.46|321.01|321.21|320.96|19
1647518400000|2022-03-17 12:00:00|321.56|320.91|321.76|321.16|321.76|321.16|321.21|320.81|48
1647518700000|2022-03-17 12:05:00|321.81|321.11|321.81|321.56|321.91|321.61|321.76|321.11|20
1647519000000|2022-03-17 12:10:00|321.76|321.51|321.81|321.61|321.81|321.61|321.66|321.41|57
1647519300000|2022-03-17 12:15:00|321.76|321.51|321.56|321.36|321.86|321.66|321.56|321.36|79
1647519600000|2022-03-17 12:20:00|321.51|321.31|321.56|321.31|321.76|321.51|321.51|321.26|51
1647519900000|2022-03-17 12:25:00|321.51|321.36|321.91|321.56|321.91|321.61|321.51|321.36|35
1647520200000|2022-03-17 12:30:00|321.96|321.61|322.31|321.76|322.31|321.76|321.81|321.61|30
1647520500000|2022-03-17 12:35:00|322.36|322.11|322.36|322.11|322.61|322.31|322.31|322.11|45
1647520800000|2022-03-17 12:40:00|322.41|322.16|322.06|321.76|322.41|322.21|322.06|321.76|37
1647521100000|2022-03-17 12:45:00|||||||||3
1647521400000|2022-03-17 12:50:00|322.01|321.81|321.66|321.41|322.01|321.81|321.66|321.41|9
1647521700000|2022-03-17 12:55:00|321.61|321.26|321.81|321.36|321.81|321.36|321.56|321.21|22
1647522000000|2022-03-17 13:00:00|||||||||1
1647522300000|2022-03-17 13:05:00|321.86|321.41|321.81|321.46|321.86|321.46|321.81|321.41|1
1647522600000|2022-03-17 13:10:00|321.86|321.51|321.96|321.61|321.96|321.66|321.81|321.51|11
1647522900000|2022-03-17 13:15:00|321.91|321.51|321.86|321.41|321.91|321.51|321.86|321.41|1
1647523200000|2022-03-17 13:20:00||321.66||321.66||321.66||321.66|0
1647523500000|2022-03-17 13:25:00|321.96|321.71|322.16|321.76|322.31|321.76|321.96|321.71|28
1647523800000|2022-03-17 13:30:00|322.11|321.71|321.56|320.96|322.16|321.71|321.06|320.66|99
1647524100000|2022-03-17 13:35:00|321.61|321.11|322.11|321.61|322.11|321.61|321.36|320.96|97
1647524400000|2022-03-17 13:40:00|322.01|321.56|321.81|321.41|322.11|321.56|321.81|321.41|35
1647524700000|2022-03-17 13:45:00|321.86|321.46|321.81|321.01|322.66|322.36|321.81|321.01|89
1647525000000|2022-03-17 13:50:00|321.76|320.96|321.51|320.86|321.76|321.06|321.51|320.81|25
1647525300000|2022-03-17 13:55:00|321.56|320.91|322.56|322.11|322.66|322.36|321.56|320.91|146
1647525600000|2022-03-17 14:00:00|322.51|322.06|322.71|322.41|322.71|322.41|322.41|322.01|41
1647525900000|2022-03-17 14:05:00|322.76|322.46|323.11|322.51|323.11|322.76|322.76|322.46|39
1647526200000|2022-03-17 14:10:00|323.16|323.01|322.11|321.46|323.56|323.06|321.71|321.36|89
1647526500000|2022-03-17 14:15:00|322.16|321.81|321.96|321.66|322.41|322.11|321.96|321.66|79
1647526800000|2022-03-17 14:20:00|322.11|321.71|322.31|321.81|322.31|321.81|321.81|321.66|33
1647527100000|2022-03-17 14:25:00||321.76||321.96||321.96||321.76|11
1647527400000|2022-03-17 14:30:00|322.26|322.01|321.86|321.51|322.26|322.06|321.86|321.46|15
1647527700000|2022-03-17 14:35:00|321.76|321.41|321.36|321.06|321.81|321.41|321.16|321.01|66
1647528000000|2022-03-17 14:40:00|321.26|321.11|321.31|320.76|321.36|321.16|321.26|320.76|18
1647528300000|2022-03-17 14:45:00|321.26|320.71|320.81|320.51|321.26|320.71|320.81|320.51|9
1647528600000|2022-03-17 14:50:00|320.96|320.46|320.46|320.01|320.96|320.46|320.31|320.01|35
1647528900000|2022-03-17 14:55:00|320.61|320.06|320.56|320.16|320.66|320.36|320.51|320.06|27
1647529200000|2022-03-17 15:00:00|320.26|320.11|320.46|319.96|320.46|320.11|320.26|319.91|33
1647529500000|2022-03-17 15:05:00|320.56|320.01|320.81|320.31|320.81|320.31|320.56|320.01|9
1647529800000|2022-03-17 15:10:00||320.36||320.26||320.41||320.26|8
1647530100000|2022-03-17 15:15:00|320.91|320.31|321.16|320.61|321.16|320.61|320.91|320.31|14
1647530400000|2022-03-17 15:20:00|321.41|320.66|321.41|321.06|321.41|321.06|321.41|320.66|9
1647530700000|2022-03-17 15:25:00|321.36|321.01|321.36|320.91|321.36|321.01|321.36|320.91|17
1647531000000|2022-03-17 15:30:00|321.01|320.86|321.36|320.81|321.36|320.86|321.01|320.76|11
1647531300000|2022-03-17 15:35:00|321.16|320.86|321.91|321.41|321.91|321.46|321.16|320.86|21
1647531600000|2022-03-17 15:40:00|322.01|321.46|322.01|321.46|322.06|321.51|322.01|321.46|5
1647531900000|2022-03-17 15:45:00|321.96|321.41|321.91|321.16|321.96|321.41|321.91|321.16|4
1647532200000|2022-03-17 15:50:00|321.86|321.11|321.71|321.11|321.86|321.11|321.71|321.11|4
1647532500000|2022-03-17 15:55:00|321.81|321.16|321.86|321.31|321.86|321.31|321.81|321.16|7
1647532800000|2022-03-17 16:00:00|||||||||2
1647533100000|2022-03-17 16:05:00|||||||||6
1647533400000|2022-03-17 16:10:00|321.81|321.26|321.81|321.26|321.81|321.26|321.81|321.26|3
1647533700000|2022-03-17 16:15:00|321.46|321.21|321.76|321.31|321.81|321.31|321.46|321.21|20
1647534000000|2022-03-17 16:20:00|321.81|321.36|322.01|321.76|322.21|321.96|321.81|321.36|42
1647534300000|2022-03-17 16:25:00|321.91|321.81|322.71|322.41|322.71|322.56|321.91|321.66|172
1647534600000|2022-03-17 16:30:00|322.81|322.26|322.56|322.11|322.86|322.26|322.46|322.06|70
1647534900000|2022-03-17 16:35:00|322.61|322.26|323.26|322.31|323.26|322.31|322.51|322.26|244
1647535200000|2022-03-17 16:40:00|323.31|322.36|324.61|323.71|324.61|324.46|323.31|322.36|279
1647535500000|2022-03-17 16:45:00|324.66|324.11|323.86|323.51|324.91|324.11|323.86|323.51|276
1647535800000|2022-03-17 16:50:00|323.81|323.56|323.81|323.41|323.81|323.56|323.81|323.41|17
1647536100000|2022-03-17 16:55:00|323.71|323.36|323.71|323.16|323.71|323.36|323.51|323.16|13
1647536400000|2022-03-17 17:00:00|323.81||323.76||323.81||323.76||10
1647536700000|2022-03-17 17:05:00|323.71|323.11|323.71|323.21|323.71|323.21|323.71|323.11|8
1647537000000|2022-03-17 17:10:00|323.66|323.16|323.61|322.76|323.66|323.46|323.61|322.76|45
1647537300000|2022-03-17 17:15:00|323.56|322.81|323.56|322.81|323.56|322.81|323.46|322.81|12
1647537600000|2022-03-17 17:20:00|323.26|322.86|323.81|323.41|323.81|323.41|323.26|322.86|44
1647537900000|2022-03-17 17:25:00|323.86|323.46|324.26|323.66|324.31|323.66|323.86|323.46|8
1647538200000|2022-03-17 17:30:00|324.31|323.91|324.26|323.91|324.31|324.01|324.16|323.66|17
1647538500000|2022-03-17 17:35:00|324.11|323.81|324.21|323.71|324.21|323.81|324.01|323.71|13
1647538800000|2022-03-17 17:40:00|324.26|323.76|324.51|323.86|324.51|323.86|324.26|323.76|8
1647539100000|2022-03-17 17:45:00|324.61|323.91|324.61|323.91|324.61|323.91|324.61|323.91|7
1647539400000|2022-03-17 17:50:00|324.66|323.96|324.91|324.51|325.01|324.81|324.66|323.96|77
1647539700000|2022-03-17 17:55:00|324.86||325.01||325.01||324.86||12
1647540000000|2022-03-17 18:00:00|324.96|324.46|324.76|324.31|324.96|324.46|324.76|324.31|9
1647540300000|2022-03-17 18:05:00|||||||||2
1647540600000|2022-03-17 18:10:00|324.71|324.26|324.51|324.01|324.71|324.26|324.21|324.01|18
1647540900000|2022-03-17 18:15:00|324.41|324.06|324.41|324.06|324.41|324.06|324.26|324.06|2
1647541200000|2022-03-17 18:20:00|324.46|324.11|324.41|323.96|324.61|324.31|324.41|323.96|12
1647541500000|2022-03-17 18:25:00|324.51|324.31|324.46|323.81|324.51|324.31|324.46|323.81|42
1647541800000|2022-03-17 18:30:00|324.41||324.41||324.41||324.41||2
1647542100000|2022-03-17 18:35:00||323.86||323.86||323.86||323.86|4
1647542400000|2022-03-17 18:40:00||323.91||323.91||323.91||323.91|2
1647542700000|2022-03-17 18:45:00|||||||||2
1647543000000|2022-03-17 18:50:00|324.51||324.46||324.51||324.16||5
1647543300000|2022-03-17 18:55:00|324.51|323.96|324.41|323.96|324.51|323.96|324.26|323.96|4
1647543600000|2022-03-17 19:00:00|324.51|324.01|324.61|324.11|324.61|324.11|324.51|324.01|1
1647543900000|2022-03-17 19:05:00|324.41|324.06|324.26|323.91|324.41|324.06|324.26|323.81|8
1647544200000|2022-03-17 19:10:00||323.86||323.41||323.86||323.41|7
1647544500000|2022-03-17 19:15:00||323.36||323.41||323.41||323.36|1
1647544800000|2022-03-17 19:20:00||323.46||323.46||323.51||323.46|1
1647545100000|2022-03-17 19:25:00|||||||||6
1647545400000|2022-03-17 19:30:00||323.51||323.56||323.56||323.51|1
1647545700000|2022-03-17 19:35:00|323.96|323.61|324.16|323.61|324.16|323.61|323.96|323.61|3
1647546000000|2022-03-17 19:40:00|324.26|324.16|324.56|324.16|324.56|324.16|324.26|324.16|10
1647546300000|2022-03-17 19:45:00|324.46|324.01|324.86|324.51|324.91|324.71|324.31|324.01|50
1647546600000|2022-03-17 19:50:00||324.36||324.46||324.46||324.21|4
1647546900000|2022-03-17 19:55:00|324.71|324.56|325.01|324.66|325.11|324.91|324.31|324.11|108
1647547200000|2022-03-17 20:00:00|324.86|324.71|325.01|324.71|325.01|324.86|324.86|324.71|6
1647547500000|2022-03-17 20:05:00|324.86|324.66|324.96|324.61|324.96|324.66|324.86|324.61|1
1647547800000|2022-03-17 20:10:00|324.86|324.56|324.81|324.56|324.86|324.56|324.81|324.56|0
1647548400000|2022-03-17 20:20:00|324.76|324.51|324.71|324.46|324.76|324.51|324.71|324.46|0
1647548700000|2022-03-17 20:25:00|324.76|324.41|324.61|324.06|324.81|324.41|324.61|324.06|8
1647549000000|2022-03-17 20:30:00|324.56|324.01|324.51|324.01|324.56|324.01|324.26|324.01|1
1647549300000|2022-03-17 20:35:00|324.46|324.06|324.46|323.96|324.46|324.11|324.46|323.96|0
1647549600000|2022-03-17 20:40:00|324.21|323.91|324.51|324.11|324.51|324.16|324.11|323.81|8
1647549900000|2022-03-17 20:45:00|324.56|324.06|324.51|323.81|324.56|324.06|324.16|323.81|5
1647550200000|2022-03-17 20:50:00|324.56|323.86|324.56|323.86|324.61|323.86|324.56|323.81|2
1647550500000|2022-03-17 20:55:00|324.61|323.81|324.66|324.16|324.81|324.36|324.61|323.81|24
1647550800000|2022-03-17 21:00:00|324.76|324.06|324.81|323.06|324.86|324.51|324.71|322.66|0
1647551100000|2022-03-17 21:05:00|324.76|323.11|324.81|323.21|324.81|323.21|324.76|323.11|0
1647551400000|2022-03-17 21:10:00|324.76|323.26|324.46|323.86|324.76|324.36|324.46|323.26|1
1647552000000|2022-03-17 21:20:00|324.36|323.76|324.46|323.86|324.46|323.86|324.36|323.76|0
1647552300000|2022-03-17 21:25:00|324.36|323.76|324.46|323.86|324.46|323.86|324.36|323.76|0
1647552600000|2022-03-17 21:30:00|324.36|323.76|324.36|323.76|324.46|323.86|324.36|323.76|0
1647552900000|2022-03-17 21:35:00|324.46|323.86|324.46|323.86|324.46|323.86|324.36|323.76|0
1647553200000|2022-03-17 21:40:00|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647554100000|2022-03-17 21:55:00|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647554400000|2022-03-17 22:00:00|324.36|323.76|324.46|323.86|324.66|324.06|324.36|323.76|0
1647554700000|2022-03-17 22:05:00|324.56|323.96|324.36|323.76|324.56|323.96|324.26|323.66|0
1647555000000|2022-03-17 22:10:00|324.46|323.86|324.16|323.56|324.46|323.86|324.16|323.56|0
1647555300000|2022-03-17 22:15:00|324.26|323.66|324.06|323.46|324.26|323.66|324.06|323.46|0
1647555600000|2022-03-17 22:20:00|324.16|323.56|324.16|323.56|324.16|323.56|324.06|323.46|0
1647555900000|2022-03-17 22:25:00|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647556800000|2022-03-17 22:40:00|324.16|323.56|324.16|323.56|324.26|323.66|324.16|323.56|0
1647557100000|2022-03-17 22:45:00|324.06|323.46|324.16|323.56|324.16|323.56|324.06|323.46|0
1647557400000|2022-03-17 22:50:00|324.06|323.46|324.26|323.66|324.26|323.66|324.06|323.46|0
1647557700000|2022-03-17 22:55:00|324.16|323.56|324.16|323.56|324.26|323.66|323.96|323.36|0
1647558000000|2022-03-17 23:00:00|324.06|323.46|324.06|323.46|324.16|323.56|323.96|323.36|0
1647558300000|2022-03-17 23:05:00|324.16|323.56|324.06|323.46|324.16|323.56|324.06|323.46|0
1647558600000|2022-03-17 23:10:00|324.16|323.56|324.06|323.46|324.16|323.56|324.06|323.46|0
1647558900000|2022-03-17 23:15:00|324.16|323.56|324.16|323.56|324.26|323.66|324.06|323.46|0
1647559200000|2022-03-17 23:20:00|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647559500000|2022-03-17 23:25:00|324.06|323.46|324.16|323.56|324.16|323.56|324.06|323.46|0
1647559800000|2022-03-17 23:30:00|324.26|323.66|324.16|323.56|324.26|323.66|324.06|323.46|0
1647560100000|2022-03-17 23:35:00|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647560400000|2022-03-17 23:40:00|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647560700000|2022-03-17 23:45:00|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647561000000|2022-03-17 23:50:00|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647561300000|2022-03-17 23:55:00|324.16|323.56|324.06|323.46|324.26|323.66|324.06|323.46|0
1647561600000|2022-03-18 00:00:00|324.16|323.56|324.16|323.56|324.26|323.66|324.06|323.46|0
1647561900000|2022-03-18 00:05:00|324.26|323.66|324.46|323.86|324.46|323.86|324.16|323.56|0
1647562200000|2022-03-18 00:10:00|324.56|323.96|324.46|323.86|324.56|323.96|324.36|323.76|0
1647562500000|2022-03-18 00:15:00|324.36|323.76|324.16|323.56|324.46|323.86|324.16|323.56|0
1647562800000|2022-03-18 00:20:00|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647563100000|2022-03-18 00:25:00|324.16|323.56|324.26|323.66|324.36|323.76|324.16|323.56|0
1647563400000|2022-03-18 00:30:00|324.31|323.86|325.91|325.71|325.96|325.76|324.31|323.86|1178
1647563700000|2022-03-18 00:35:00|325.86|325.76|325.91|325.76|326.16|325.91|325.71|325.56|708
1647564000000|2022-03-18 00:40:00|325.86|325.71|326.06|325.91|326.21|326.06|325.71|325.51|579
1647564300000|2022-03-18 00:45:00|326.01|325.86|326.01|325.86|326.21|326.06|325.86|325.71|734
1647564600000|2022-03-18 00:50:00|325.91|325.76|326.16|326.01|326.26|326.11|325.91|325.76|519
1647564900000|2022-03-18 00:55:00|326.21|326.06|326.51|326.31|326.61|326.46|325.96|325.81|565
1647565200000|2022-03-18 01:00:00|326.31|326.36|325.61|325.36|326.31|326.36|324.86|324.71|1576
1647565500000|2022-03-18 01:05:00|325.71|325.46|325.31|325.16|325.71|325.46|325.16|324.96|501
1647565800000|2022-03-18 01:10:00|325.41|325.21|325.56|325.41|325.81|325.66|324.71|324.56|810
1647566100000|2022-03-18 01:15:00|325.41|325.26|324.86|324.71|325.81|325.66|324.81|324.66|639
1647566400000|2022-03-18 01:20:00|324.91|324.66|324.71|324.56|325.01|324.86|324.36|324.16|319
1647566700000|2022-03-18 01:25:00|324.76|324.61|324.81|324.61|324.91|324.71|324.51|324.36|313
1647567000000|2022-03-18 01:30:00|324.76|324.56|324.51|324.26|324.86|324.71|324.21|324.01|487
1647567300000|2022-03-18 01:35:00|324.56|324.31|324.46|324.26|324.61|324.36|323.86|323.71|359
1647567600000|2022-03-18 01:40:00|324.41|324.21|324.11|323.96|324.66|324.46|324.11|323.96|267
1647567900000|2022-03-18 01:45:00|324.16|324.01|324.41|324.21|324.61|324.46|324.16|324.01|208
1647568200000|2022-03-18 01:50:00|324.36|324.11|323.96|323.76|324.51|324.36|323.91|323.71|247
1647568500000|2022-03-18 01:55:00|324.01|323.81|323.76|323.56|324.06|323.91|323.61|323.46|276
1647568800000|2022-03-18 02:00:00|323.81|323.61|324.06|323.86|324.26|324.11|323.66|323.46|169
1647569100000|2022-03-18 02:05:00|324.01|323.91|323.96|323.76|324.06|323.91|323.56|323.36|224
1647569400000|2022-03-18 02:10:00|324.01|323.81|323.66|323.41|324.01|323.81|323.56|323.41|212
1647569700000|2022-03-18 02:15:00|323.76|323.46|324.11|323.91|324.11|323.91|323.66|323.41|93
1647570000000|2022-03-18 02:20:00|324.06|323.86|324.01|323.86|324.11|323.91|323.86|323.66|111
1647570300000|2022-03-18 02:25:00|324.11|323.81|323.91|323.76|324.21|324.01|323.86|323.61|101
1647570600000|2022-03-18 02:30:00|323.96|323.81|324.01|323.86|324.06|323.91|323.76|323.61|110
1647570900000|2022-03-18 02:35:00|324.06|323.91|324.21|324.06|324.36|324.21|324.06|323.86|245
1647571200000|2022-03-18 02:40:00|324.26|324.11|324.56|324.41|324.86|324.66|324.21|324.06|287
1647571500000|2022-03-18 02:45:00|324.61|324.36|324.86|324.71|324.86|324.71|324.56|324.36|220
1647571800000|2022-03-18 02:50:00|324.91|324.76|324.66|324.51|324.96|324.81|324.66|324.51|147
1647572100000|2022-03-18 02:55:00|324.61|324.46|324.61|324.46|324.61|324.51|324.36|324.21|192
1647572400000|2022-03-18 03:00:00|324.56|324.41|324.81|324.66|324.91|324.76|324.46|324.26|240
1647572700000|2022-03-18 03:05:00|324.76|324.61|324.61|324.46|324.86|324.71|324.61|324.46|100
1647573000000|2022-03-18 03:10:00|324.56|324.36|324.46|324.26|324.61|324.46|324.26|324.11|96
1647573300000|2022-03-18 03:15:00|324.51|324.31|324.36|324.21|324.51|324.36|324.31|324.16|73
1647573600000|2022-03-18 03:20:00|324.31|324.16|324.56|324.41|324.56|324.41|324.26|324.11|137
1647573900000|2022-03-18 03:25:00|324.51|324.36|324.11|323.91|324.71|324.51|324.11|323.91|238
1647574200000|2022-03-18 03:30:00|324.16|323.96|324.46|324.31|324.51|324.31|324.16|323.96|109
1647574500000|2022-03-18 03:35:00|324.51|324.36|324.21|324.06|324.51|324.36|324.16|324.01|67
1647574800000|2022-03-18 03:40:00|324.26|324.11|324.26|324.11|324.26|324.11|324.16|323.96|77
1647575100000|2022-03-18 03:45:00|324.31|324.16|324.71|324.46|324.71|324.46|324.31|324.16|72
1647575400000|2022-03-18 03:50:00|324.66|324.51|324.56|324.41|324.71|324.56|324.56|324.41|79
1647575700000|2022-03-18 03:55:00|324.51|324.36|324.71|324.51|324.86|324.66|324.41|324.26|83
1647576000000|2022-03-18 04:00:00|324.81|324.56|324.86|324.66|325.01|324.81|324.81|324.56|50
1647576300000|2022-03-18 04:05:00|324.81|324.71|325.06|324.91|325.11|324.91|324.81|324.71|31
1647576600000|2022-03-18 04:10:00|325.11|324.96|324.91|324.76|325.11|324.96|324.86|324.71|62
1647576900000|2022-03-18 04:15:00|324.96|324.81|324.81|324.66|325.01|324.86|324.81|324.66|42
1647577200000|2022-03-18 04:20:00|324.76|324.61|324.76|324.61|324.81|324.66|324.76|324.56|53
1647577500000|2022-03-18 04:25:00|324.71|324.56|324.81|324.66|324.91|324.76|324.71|324.56|48
1647577800000|2022-03-18 04:30:00|324.86|324.71|324.86|324.71|324.96|324.81|324.81|324.66|29
1647578100000|2022-03-18 04:35:00|324.91|324.76|324.56|324.41|324.91|324.76|324.56|324.36|92
1647578400000|2022-03-18 04:40:00|324.51|324.36|324.66|324.46|324.66|324.51|324.36|324.21|59
1647578700000|2022-03-18 04:45:00|324.71|324.51|324.66|324.46|324.76|324.61|324.66|324.46|41
1647579000000|2022-03-18 04:50:00|324.61|324.51|324.61|324.46|324.71|324.56|324.61|324.46|37
1647579300000|2022-03-18 04:55:00|324.66|324.51|324.76|324.56|324.81|324.66|324.66|324.51|66
1647579600000|2022-03-18 05:00:00|324.66|324.51|324.81|324.66|324.81|324.66|324.51|324.31|121
1647579900000|2022-03-18 05:05:00|324.76|324.61|324.51|324.36|324.86|324.66|324.36|324.21|146
1647580200000|2022-03-18 05:10:00|324.61|324.31|324.56|324.36|324.61|324.46|324.31|324.16|109
1647580500000|2022-03-18 05:15:00|324.66|324.41|324.76|324.61|324.76|324.61|324.51|324.36|200
1647580800000|2022-03-18 05:20:00|324.81|324.66|325.71|325.51|325.76|325.56|324.81|324.66|280
1647581100000|2022-03-18 05:25:00|325.76|325.61|325.81|325.61|326.11|325.96|325.61|325.46|277
1647581400000|2022-03-18 05:30:00|325.76|325.66|325.56|325.41|325.91|325.71|325.56|325.36|87
1647581700000|2022-03-18 05:35:00|325.61|325.46|325.41|325.21|325.66|325.51|325.36|325.21|98
1647582000000|2022-03-18 05:40:00|325.46|325.26|325.51|325.36|325.51|325.36|325.26|325.11|107
1647582300000|2022-03-18 05:45:00|325.56|325.41|325.76|325.56|325.76|325.61|325.51|325.31|126
1647582600000|2022-03-18 05:50:00|325.81|325.61|325.81|325.66|325.81|325.66|325.66|325.51|89
1647582900000|2022-03-18 05:55:00|325.76|325.61|325.81|325.66|325.96|325.76|325.66|325.51|131
1647583200000|2022-03-18 06:00:00|325.76|325.61|325.66|325.46|326.01|325.81|325.61|325.46|164
1647583500000|2022-03-18 06:05:00|325.61|325.41|325.86|325.66|325.91|325.76|325.61|325.41|128
1647583800000|2022-03-18 06:10:00|325.81|325.61|326.01|325.81|326.16|325.96|325.81|325.61|103
1647584100000|2022-03-18 06:15:00|325.91|325.66|326.01|325.86|326.06|325.91|325.71|325.51|108
1647584400000|2022-03-18 06:20:00|326.06|325.91|326.16|326.01|326.21|326.06|326.01|325.81|166
1647584700000|2022-03-18 06:25:00|326.11|325.96|326.11|325.96|326.21|326.06|326.06|325.91|113
1647585000000|2022-03-18 06:30:00|326.16|325.91|326.11|325.96|326.26|326.11|326.11|325.91|121
1647585300000|2022-03-18 06:35:00|326.06|325.91|326.01|325.81|326.26|326.06|325.91|325.76|124
1647585600000|2022-03-18 06:40:00|326.06|325.86|326.01|325.86|326.16|325.96|325.91|325.76|95
1647585900000|2022-03-18 06:45:00|326.06|325.91|326.06|325.91|326.16|326.01|326.06|325.91|104
1647586200000|2022-03-18 06:50:00|326.01|325.86|326.11|325.91|326.11|325.91|325.86|325.71|79
1647586500000|2022-03-18 06:55:00|326.16|325.96|326.21|326.06|326.26|326.11|326.11|325.91|122
1647586800000|2022-03-18 07:00:00|326.16|326.01|326.31|326.16|326.31|326.16|326.11|325.96|188
1647587100000|2022-03-18 07:05:00|326.26|326.11|326.26|326.11|326.36|326.21|326.16|326.01|199
1647587400000|2022-03-18 07:10:00|326.21|326.06|325.91|325.76|326.31|326.16|325.91|325.71|248
1647587700000|2022-03-18 07:15:00|325.96|325.71|326.16|326.01|326.31|326.16|325.96|325.71|160
1647588000000|2022-03-18 07:20:00|326.21|326.06|326.21|326.06|326.36|326.21|326.11|325.91|104
1647588300000|2022-03-18 07:25:00|326.26|326.11|326.26|326.06|326.41|326.26|326.16|325.96|153
1647588600000|2022-03-18 07:30:00|326.31|326.11|326.31|326.11|326.46|326.31|326.31|326.11|220
1647588900000|2022-03-18 07:35:00|326.26|326.06|326.41|326.26|326.46|326.31|326.16|326.01|145
1647589200000|2022-03-18 07:40:00|326.46|326.31|326.66|326.51|326.71|326.56|326.36|326.21|228
1647589500000|2022-03-18 07:45:00|326.71|326.56|326.71|326.51|326.86|326.66|326.66|326.46|158
1647589800000|2022-03-18 07:50:00|326.76|326.56|326.76|326.61|326.91|326.71|326.66|326.51|195
1647590100000|2022-03-18 07:55:00|326.81|326.66|327.01|326.81|327.01|326.86|326.71|326.56|285
1647590400000|2022-03-18 08:00:00|326.96|326.86|326.26|326.06|327.11|326.96|326.01|325.81|623
1647590700000|2022-03-18 08:05:00|326.31|326.11|326.11|325.91|326.36|326.16|326.06|325.86|291
1647591000000|2022-03-18 08:10:00|326.16|325.96|326.36|326.16|326.41|326.21|325.96|325.76|386
1647591300000|2022-03-18 08:15:00|326.31|326.11|326.21|326.01|326.46|326.31|326.06|325.86|249
1647591600000|2022-03-18 08:20:00|326.16|325.96|326.16|326.01|326.36|326.16|326.06|325.91|176
1647591900000|2022-03-18 08:25:00|326.21|326.06|326.11|325.96|326.46|326.26|326.06|325.91|238
1647592200000|2022-03-18 08:30:00|326.16|326.01|325.91|325.71|326.16|326.01|325.76|325.61|225
1647592500000|2022-03-18 08:35:00|325.81|325.66|325.86|325.66|325.96|325.76|325.66|325.51|205
1647592800000|2022-03-18 08:40:00|325.81|325.71|326.01|325.86|326.06|325.86|325.66|325.51|294
1647593100000|2022-03-18 08:45:00|325.96|325.81|325.66|325.51|326.01|325.81|325.56|325.36|376
1647593400000|2022-03-18 08:50:00|325.71|325.61|326.11|325.96|326.21|326.06|325.71|325.61|388
1647593700000|2022-03-18 08:55:00|326.16|326.01|326.76|326.61|326.86|326.71|325.96|325.81|1079
1647594000000|2022-03-18 09:00:00|326.71|326.51|325.71|325.51|326.91|326.71|325.56|325.36|2371
1647594300000|2022-03-18 09:05:00|325.51|325.46|324.71|324.51|325.51|325.46|324.41|324.21|1159
1647594600000|2022-03-18 09:10:00|324.66|324.46|324.46|324.26|324.66|324.46|324.16|324.01|460
1647594900000|2022-03-18 09:15:00|324.41|324.31|324.01|323.86|324.46|324.31|324.01|323.86|157
1647595200000|2022-03-18 09:20:00|324.66|324.06|324.66|324.06|324.76|324.16|324.56|323.96|0
1647595500000|2022-03-18 09:25:00|324.56|323.96|324.66|324.06|324.76|324.16|324.46|323.86|7
1647595800000|2022-03-18 09:30:00|324.76|324.16|324.76|324.16|325.16|324.56|324.56|323.96|0
1647596100000|2022-03-18 09:35:00|324.66|324.06|324.56|323.96|324.66|324.06|324.56|323.96|0
1647596400000|2022-03-18 09:40:00|324.66|324.06|324.66|324.06|324.76|324.16|324.66|324.06|0
1647596700000|2022-03-18 09:45:00|324.76|324.16|324.66|324.06|324.76|324.16|324.66|324.06|0
1647597000000|2022-03-18 09:50:00|324.56|324.21|325.06|324.91|325.31|325.06|324.41|324.16|221
1647597300000|2022-03-18 09:55:00|325.11|324.96|324.96|324.76|325.26|325.01|324.96|324.76|29
1647597600000|2022-03-18 10:00:00|325.01|324.81|325.06|324.86|325.11|324.86|324.86|324.71|29
1647597900000|2022-03-18 10:05:00|325.11|324.91|325.21|324.86|325.21|324.91|325.01|324.71|5
1647598200000|2022-03-18 10:10:00|325.26|324.91|325.11|324.91|325.31|325.01|325.06|324.86|5
1647598500000|2022-03-18 10:15:00|325.06|324.86|324.81|324.41|325.06|324.86|324.81|324.41|13
1647598800000|2022-03-18 10:20:00||324.46||324.56||324.56||324.46|0
1647599100000|2022-03-18 10:25:00|324.86|324.71|325.01|324.81|325.01|324.81|324.86|324.66|9
1647599400000|2022-03-18 10:30:00||324.86||324.61||324.86||324.61|2
1647599700000|2022-03-18 10:35:00|324.96|324.66|325.06|324.76|325.06|324.76|324.96|324.66|1
1647600000000|2022-03-18 10:40:00|325.11|324.81|325.06|324.66|325.16|324.91|325.06|324.66|14
1647600300000|2022-03-18 10:45:00||324.61||324.61||324.61||324.61|0
1647600600000|2022-03-18 10:50:00|325.01|324.56|324.96|324.46|325.01|324.56|324.96|324.41|2
1647600900000|2022-03-18 10:55:00||324.51||324.56||324.56||324.51|0
1647601200000|2022-03-18 11:00:00|324.91|324.46|324.76|324.41|324.91|324.51|324.76|324.41|5
1647601500000|2022-03-18 11:05:00|324.71|324.36|324.66|324.16|324.71|324.36|324.66|324.16|8
1647601800000|2022-03-18 11:10:00|324.61|324.11|324.16|323.91|324.61|324.11|324.06|323.91|25
1647602100000|2022-03-18 11:15:00|324.21|323.96|324.36|324.11|324.36|324.11|324.21|323.96|1
1647602400000|2022-03-18 11:20:00|324.31|324.06|324.31|324.06|324.31|324.06|324.31|324.06|1
1647602700000|2022-03-18 11:25:00|324.26|324.01|324.26|323.81|324.26|324.01|324.26|323.81|18
1647603000000|2022-03-18 11:30:00|324.31|323.86|324.31|324.11|324.31|324.11|324.31|323.86|7
1647603300000|2022-03-18 11:35:00|324.26|324.01|324.36|324.01|324.36|324.06|324.26|323.96|11
1647603600000|2022-03-18 11:40:00|324.41|324.11|324.41|324.16|324.41|324.21|324.41|324.11|23
1647603900000|2022-03-18 11:45:00|324.46|324.11|324.46|324.21|324.46|324.21|324.46|324.11|6
1647604200000|2022-03-18 11:50:00|324.41|324.11|324.36|324.11|324.41|324.11|324.26|324.11|2
1647604500000|2022-03-18 11:55:00||324.01||323.91||324.01||323.91|7
1647604800000|2022-03-18 12:00:00|324.01|323.51|324.21|323.76|324.21|323.76|323.91|323.51|59
1647605100000|2022-03-18 12:05:00|324.16|323.81|324.36|324.11|324.36|324.11|324.16|323.81|1
1647605400000|2022-03-18 12:10:00|324.31|324.06|324.36|324.06|324.36|324.06|324.31|324.01|1
1647605700000|2022-03-18 12:15:00|324.31|324.01|324.36|324.11|324.41|324.16|324.26|323.91|32
1647606000000|2022-03-18 12:20:00|324.41|324.26|324.66|324.36|324.71|324.46|324.41|324.16|71
1647606300000|2022-03-18 12:25:00|324.71||324.76||324.76||324.71||6
1647606600000|2022-03-18 12:30:00|324.71||324.71||324.71||324.71||0
1647606900000|2022-03-18 12:35:00|324.66|324.41|324.76|324.41|324.76|324.41|324.61|324.41|1
1647607200000|2022-03-18 12:40:00|324.81|324.46|324.81|324.46|324.81|324.46|324.81|324.46|2
1647607500000|2022-03-18 12:45:00|324.76||324.71||324.76||324.71||0
1647607800000|2022-03-18 12:50:00|324.66|324.41|324.46|324.01|324.66|324.41|324.26|323.96|8
1647608100000|2022-03-18 12:55:00|324.56|324.06|324.61|324.11|324.61|324.11|324.56|324.06|4
1647608400000|2022-03-18 13:00:00|324.41|324.16|324.61|324.16|324.61|324.16|324.41|324.16|4
1647608700000|2022-03-18 13:05:00|324.46|324.21|324.41|324.16|324.56|324.21|324.26|324.11|32
1647609000000|2022-03-18 13:10:00|324.46|324.21|324.36|324.11|324.46|324.21|324.36|324.11|9
1647609300000|2022-03-18 13:15:00|324.41|324.16|324.46|324.16|324.46|324.31|324.41|324.16|8
1647609600000|2022-03-18 13:20:00|324.41|324.31|324.51|324.16|324.51|324.31|324.31|324.11|53
1647609900000|2022-03-18 13:25:00|324.56|324.21|325.06|324.66|325.06|324.66|324.56|324.21|14
1647610200000|2022-03-18 13:30:00|325.26|325.01|325.56|325.16|326.01|325.71|325.11|324.81|169
1647610500000|2022-03-18 13:35:00|325.61|325.21|326.56|326.26|326.71|326.41|325.61|325.21|99
1647610800000|2022-03-18 13:40:00|326.61|326.16|326.86|326.46|326.91|326.46|326.21|325.96|44
1647611100000|2022-03-18 13:45:00|326.76|326.66|328.06|327.71|328.06|327.71|326.76|326.66|99
1647611400000|2022-03-18 13:50:00|328.11|328.01|327.51|327.16|328.31|328.11|327.51|327.06|72
1647611700000|2022-03-18 13:55:00|327.46|327.21|329.46|328.81|329.46|329.16|327.36|327.21|468
1647612000000|2022-03-18 14:00:00|329.41|328.86|329.56|329.21|329.66|329.31|329.21|328.86|115
1647612300000|2022-03-18 14:05:00|329.71|329.26|330.01|329.81|330.01|329.81|329.71|329.26|93
1647612600000|2022-03-18 14:10:00|330.11|329.86|329.51|329.11|330.21|330.06|329.51|329.11|142
1647612900000|2022-03-18 14:15:00|329.46|329.06|329.31|328.61|329.46|329.06|329.31|328.61|23
1647613200000|2022-03-18 14:20:00|329.26|328.56|328.76|328.26|329.26|328.56|328.66|328.01|40
1647613500000|2022-03-18 14:25:00|328.31|328.21|328.51|327.96|328.51|328.21|328.26|327.91|31
1647613800000|2022-03-18 14:30:00|328.06|327.91|327.66|327.21|328.06|327.96|327.66|327.21|43
1647614100000|2022-03-18 14:35:00|327.31|327.26|327.31|326.86|327.31|327.26|327.31|326.86|28
1647614400000|2022-03-18 14:40:00|326.96|326.71|327.66|327.31|327.66|327.31|326.96|326.51|55
1647614700000|2022-03-18 14:45:00|327.71|327.46|328.06|327.31|328.06|327.71|327.61|327.31|53
1647615000000|2022-03-18 14:50:00|328.01|327.26|328.06|327.71|328.06|327.71|327.71|327.11|47
1647615300000|2022-03-18 14:55:00|328.01|327.66|328.26|327.91|328.31|328.11|328.01|327.61|55
1647615600000|2022-03-18 15:00:00|328.46||328.46||328.46||328.46||17
1647615900000|2022-03-18 15:05:00|328.41|327.86|328.41|327.86|328.41|327.96|328.41|327.86|9
1647616200000|2022-03-18 15:10:00|328.16|327.76|328.36|328.11|328.51|328.26|327.96|327.76|49
1647616500000|2022-03-18 15:15:00|328.31|328.01|327.91|327.61|328.31|328.01|327.86|327.51|36
1647616800000|2022-03-18 15:20:00|327.86|327.51|327.66|327.16|327.86|327.51|327.66|327.16|13
1647617100000|2022-03-18 15:25:00|327.61|327.11|327.36|327.11|327.61|327.31|327.36|326.91|24
1647617400000|2022-03-18 15:30:00|327.41|327.06|328.06|327.76|328.06|327.76|327.41|327.06|27
1647617700000|2022-03-18 15:35:00|328.01|327.81|328.56|328.01|328.61|328.36|327.91|327.66|54
1647618000000|2022-03-18 15:40:00|328.51|327.76|328.06|327.71|328.51|327.86|327.81|327.56|24
1647618300000|2022-03-18 15:45:00|328.01|327.61|328.01|327.61|328.01|327.76|328.01|327.56|12
1647618600000|2022-03-18 15:50:00|328.11|327.76|328.06|327.76|328.51|328.11|327.96|327.76|29
1647618900000|2022-03-18 15:55:00|328.11|327.91|328.46|328.06|328.46|328.16|328.11|327.76|23
1647619200000|2022-03-18 16:00:00||328.01||328.06||328.06||327.96|1
1647619500000|2022-03-18 16:05:00|328.56|328.01|328.61|328.06|328.61|328.06|328.56|328.01|1
1647619800000|2022-03-18 16:10:00|328.71|328.11|328.81|328.46|328.81|328.46|328.71|328.11|2
1647620100000|2022-03-18 16:15:00|328.86|328.51|329.56|329.11|329.56|329.11|328.86|328.51|24
1647620400000|2022-03-18 16:20:00|329.61|329.16|329.91|329.56|329.91|329.56|329.61|329.16|45
1647620700000|2022-03-18 16:25:00|329.96|329.76|330.01|329.66|330.11|329.86|329.71|329.56|99
1647621000000|2022-03-18 16:30:00|329.96|329.61|329.86|329.41|329.96|329.61|329.86|329.41|3
1647621300000|2022-03-18 16:35:00|329.96|329.46|330.21|329.81|330.21|329.81|329.96|329.46|10
1647621600000|2022-03-18 16:40:00|330.26||330.21||330.26||330.21||2
1647621900000|2022-03-18 16:45:00|330.16|329.71|329.96|329.56|330.16|329.76|329.66|329.41|41
1647622200000|2022-03-18 16:50:00|330.01|329.61|330.01|329.71|330.11|329.81|329.91|329.61|20
1647622500000|2022-03-18 16:55:00|330.06|329.81|330.36|330.01|330.41|330.11|329.91|329.81|20
1647622800000|2022-03-18 17:00:00||330.06||329.86||330.06||329.86|2
1647623100000|2022-03-18 17:05:00|330.11|329.81|330.36|329.81|330.36|329.81|330.11|329.81|2
1647623400000|2022-03-18 17:10:00|330.11||330.41||330.41||330.11||3
1647623700000|2022-03-18 17:15:00|330.46||330.51||330.56||330.46||33
1647624000000|2022-03-18 17:20:00|330.56||330.51||330.56||330.51||9
1647624300000|2022-03-18 17:25:00||329.86||329.96||329.96||329.86|2
1647624600000|2022-03-18 17:30:00||330.01||330.01||330.01||330.01|0
1647624900000|2022-03-18 17:35:00||330.06||330.01||330.06||330.01|0
1647625200000|2022-03-18 17:40:00|330.26|330.21|330.26|330.01|330.26|330.21|330.26|330.01|2
1647625500000|2022-03-18 17:45:00|330.31|329.96|330.51|330.21|330.51|330.31|330.11|329.91|18
1647625800000|2022-03-18 17:50:00||330.36||330.16||330.36||330.16|8
1647626100000|2022-03-18 17:55:00|330.56|330.11|330.56|330.01|330.56|330.11|330.56|330.01|4
1647626400000|2022-03-18 18:00:00|330.51|329.96|330.41|329.96|330.51|329.96|330.16|329.96|26
1647626700000|2022-03-18 18:05:00|330.31|329.91|330.31|329.91|330.31|329.91|330.31|329.91|39
1647627000000|2022-03-18 18:10:00|330.26|329.86|330.26|329.86|330.26|329.86|330.11|329.86|16
1647627300000|2022-03-18 18:15:00|330.41||330.46||330.46||330.41||3
1647627600000|2022-03-18 18:20:00|330.01|329.91|330.01|329.76|330.31|329.91|329.91|329.76|25
1647627900000|2022-03-18 18:25:00|330.06|329.71|330.06|329.66|330.06|329.71|330.06|329.66|5
1647628200000|2022-03-18 18:30:00|329.76|329.61|329.91|329.41|329.96|329.61|329.71|329.41|18
1647628500000|2022-03-18 18:35:00|330.01|329.46|330.11|329.61|330.11|329.61|330.01|329.46|0
1647628800000|2022-03-18 18:40:00|329.71|329.56|330.01|329.51|330.01|329.56|329.71|329.51|17
1647629100000|2022-03-18 18:45:00|330.11|329.56|330.11|329.56|330.11|329.56|330.11|329.56|0
1647629400000|2022-03-18 18:50:00|330.16|329.61|330.16|329.71|330.16|329.71|330.16|329.61|0
1647629700000|2022-03-18 18:55:00|330.01||330.01||330.01||329.91||0
1647630000000|2022-03-18 19:00:00|330.11|329.76|330.11|329.76|330.11|329.76|330.11|329.76|1
1647630300000|2022-03-18 19:05:00|330.16|329.81|330.21|329.91|330.21|329.91|330.16|329.81|6
1647630600000|2022-03-18 19:10:00|330.26|329.96|330.36|330.06|330.41|330.06|330.26|329.96|7
1647630900000|2022-03-18 19:15:00|330.31|329.96|330.31|329.96|330.31|330.01|330.16|329.96|15
1647631200000|2022-03-18 19:20:00|330.36||330.41||330.41||330.36||1
1647631500000|2022-03-18 19:25:00|330.46|330.01|330.61|330.31|330.61|330.36|330.46|330.01|9
1647631800000|2022-03-18 19:30:00|330.66||330.71||330.71||330.66||3
1647632100000|2022-03-18 19:35:00|330.66|330.21|330.66|330.21|330.66|330.21|330.66|330.16|1
1647632400000|2022-03-18 19:40:00|330.71|330.26|330.81|330.56|330.81|330.66|330.66|330.26|15
1647632700000|2022-03-18 19:45:00|330.76|330.61|330.51|330.21|330.86|330.61|330.31|330.11|50
1647633000000|2022-03-18 19:50:00|330.56|330.16|330.71|330.56|330.71|330.56|330.56|330.16|8
1647633300000|2022-03-18 19:55:00|330.76|330.51|331.16|330.66|331.16|330.81|330.76|330.51|34
1647633600000|2022-03-18 20:00:00|331.11||331.21||331.21||331.06||2
1647633900000|2022-03-18 20:05:00|331.16||331.21||331.21||331.16||4
1647634200000|2022-03-18 20:10:00|331.31||331.31||331.31||331.31||9
1647634500000|2022-03-18 20:15:00|331.36||331.36||331.36||331.36||1
1647634800000|2022-03-18 20:20:00|331.41||331.41||331.41||331.41||0
1647635400000|2022-03-18 20:30:00|331.36||331.36||331.36||331.36||3
1647635700000|2022-03-18 20:35:00|331.41|330.71|331.36|331.01|331.51|331.16|331.16|330.71|44
1647636000000|2022-03-18 20:40:00|331.31|330.96|331.61|331.06|331.66|331.11|331.26|330.96|12
1647636300000|2022-03-18 20:45:00|331.56|331.11|331.66|331.11|331.66|331.11|331.51|331.11|0
1647636600000|2022-03-18 20:50:00|331.61||331.66||331.66||331.61||0
1647636900000|2022-03-18 20:55:00|331.71|331.16|332.21|331.26|332.26|331.26|331.26|331.11|28
1647813600000|2022-03-20 22:00:00|331.76|331.16|331.66|331.06|331.76|331.16|331.36|330.76|0
1647813900000|2022-03-20 22:05:00|331.56|330.96|331.66|331.06|331.66|331.06|331.56|330.96|0
1647814200000|2022-03-20 22:10:00|331.76|331.16|331.86|331.26|331.96|331.36|331.76|331.16|0
1647814500000|2022-03-20 22:15:00|331.96|331.36|331.56|330.96|331.96|331.36|331.56|330.96|0
1647814800000|2022-03-20 22:20:00|331.66|331.06|331.56|330.96|331.66|331.06|331.46|330.86|0
1647815100000|2022-03-20 22:25:00|331.66|331.06|331.56|330.96|331.66|331.06|331.56|330.96|0
1647815400000|2022-03-20 22:30:00|331.66|331.06|331.46|330.86|331.66|331.06|331.46|330.86|0
1647815700000|2022-03-20 22:35:00|331.56|330.96|331.46|330.86|331.56|330.96|331.46|330.86|0
1647816000000|2022-03-20 22:40:00|331.56|330.96|331.56|330.96|331.56|330.96|331.36|330.76|0
1647816300000|2022-03-20 22:45:00|331.66|331.06|331.56|330.96|331.76|331.16|331.56|330.96|0
1647816600000|2022-03-20 22:50:00|331.46|330.86|331.56|330.96|331.56|330.96|331.46|330.86|0
1647816900000|2022-03-20 22:55:00|331.46|330.86|331.56|330.96|331.56|330.96|331.46|330.86|0
1647817200000|2022-03-20 23:00:00|331.46|330.86|331.46|330.86|331.56|330.96|331.46|330.86|0
1647817500000|2022-03-20 23:05:00|331.36|330.76|331.46|330.86|331.56|330.96|331.36|330.76|0
1647817800000|2022-03-20 23:10:00|331.36|330.76|331.36|330.76|331.46|330.86|331.36|330.76|0
1647818100000|2022-03-20 23:15:00|331.46|330.86|331.46|330.86|331.46|330.86|331.36|330.76|0
1647818400000|2022-03-20 23:20:00|331.36|330.76|331.46|330.86|331.46|330.86|331.36|330.76|0
1647818700000|2022-03-20 23:25:00|331.36|330.76|331.46|330.86|331.66|331.06|331.36|330.76|0
1647819000000|2022-03-20 23:30:00|331.56|330.96|331.36|330.76|331.56|330.96|331.26|330.66|0
1647819300000|2022-03-20 23:35:00|331.26|330.66|331.06|330.46|331.36|330.76|331.06|330.46|0
1647819600000|2022-03-20 23:40:00|331.16|330.56|331.06|330.46|331.16|330.56|331.06|330.46|0
1647819900000|2022-03-20 23:45:00|330.96|330.36|331.06|330.46|331.06|330.46|330.96|330.36|0
1647820200000|2022-03-20 23:50:00|330.96|330.36|331.06|330.46|331.06|330.46|330.96|330.36|0
1647820500000|2022-03-20 23:55:00|330.96|330.36|330.96|330.36|330.96|330.36|330.86|330.26|0
1647820800000|2022-03-21 00:00:00|330.86|330.26|330.96|330.36|331.06|330.46|330.86|330.26|0
1647821100000|2022-03-21 00:05:00|330.86|330.26|330.86|330.26|330.96|330.36|330.86|330.26|0
1647821400000|2022-03-21 00:10:00|330.76|330.16|330.76|330.16|330.86|330.26|330.76|330.16|0
1647821700000|2022-03-21 00:15:00|330.66|330.06|330.66|330.06|330.76|330.16|330.56|329.96|0
1647822000000|2022-03-21 00:20:00|330.56|329.96|330.66|330.06|330.66|330.06|330.46|329.86|0
1647822300000|2022-03-21 00:25:00|330.56|329.96|330.16|329.56|330.66|330.06|330.06|329.46|0
1647822600000|2022-03-21 00:30:00|329.76|329.41|330.51|330.31|330.66|330.46|329.26|329.11|750
1647822900000|2022-03-21 00:35:00|330.66|330.36|330.66|330.41|330.86|330.71|330.31|330.16|441
1647823200000|2022-03-21 00:40:00|330.61|330.36|330.81|330.61|330.91|330.71|330.11|329.91|298
1647823500000|2022-03-21 00:45:00|330.76|330.66|330.46|330.31|330.76|330.66|330.26|330.11|177
1647823800000|2022-03-21 00:50:00|330.56|330.36|331.26|331.06|331.41|331.21|330.51|330.31|213
1647824100000|2022-03-21 00:55:00|331.31|331.11|331.71|331.46|331.81|331.66|331.26|331.06|256
1647824400000|2022-03-21 01:00:00|331.41|331.16|331.31|331.06|331.51|331.31|330.16|329.91|948
1647824700000|2022-03-21 01:05:00|331.26|330.96|331.81|331.66|331.96|331.76|331.11|330.96|487
1647825000000|2022-03-21 01:10:00|331.86|331.71|331.41|331.21|331.91|331.71|331.36|331.21|398
1647825300000|2022-03-21 01:15:00|331.36|331.26|331.06|330.91|331.51|331.36|331.06|330.91|373
1647825600000|2022-03-21 01:20:00|331.11|330.86|330.86|330.66|331.16|331.01|330.71|330.51|274
1647825900000|2022-03-21 01:25:00|330.81|330.61|330.96|330.76|331.21|331.01|330.61|330.46|220
1647826200000|2022-03-21 01:30:00|330.91|330.66|330.36|330.16|330.91|330.66|330.31|330.11|373
1647826500000|2022-03-21 01:35:00|330.41|330.21|329.91|329.71|330.56|330.36|329.86|329.71|323
1647826800000|2022-03-21 01:40:00|329.86|329.76|329.81|329.61|330.01|329.86|329.51|329.36|279
1647827100000|2022-03-21 01:45:00|329.86|329.66|329.96|329.81|330.06|329.86|329.66|329.46|207
1647827400000|2022-03-21 01:50:00|330.01|329.76|329.61|329.41|330.06|329.91|329.51|329.36|177
1647827700000|2022-03-21 01:55:00|329.56|329.36|329.81|329.61|329.86|329.66|329.51|329.36|190
1647828000000|2022-03-21 02:00:00|329.76|329.66|329.56|329.36|329.91|329.71|329.51|329.31|155
1647828300000|2022-03-21 02:05:00|329.51|329.31|329.76|329.56|329.86|329.66|329.51|329.31|124
1647828600000|2022-03-21 02:10:00|329.71|329.61|329.76|329.61|329.91|329.76|329.66|329.51|116
1647828900000|2022-03-21 02:15:00|329.71|329.56|329.26|329.06|329.81|329.66|329.11|328.96|286
1647829200000|2022-03-21 02:20:00|329.31|329.11|328.96|328.76|329.36|329.16|328.76|328.61|273
1647829500000|2022-03-21 02:25:00|328.91|328.81|329.26|329.06|329.31|329.06|328.76|328.61|183
1647829800000|2022-03-21 02:30:00|329.21|329.01|329.51|329.31|329.51|329.31|329.11|328.96|117
1647830100000|2022-03-21 02:35:00|329.46|329.36|329.71|329.51|329.81|329.66|329.46|329.36|124
1647830400000|2022-03-21 02:40:00|329.66|329.56|329.86|329.71|329.91|329.71|329.61|329.46|100
1647830700000|2022-03-21 02:45:00|329.81|329.66|329.96|329.76|330.21|330.06|329.81|329.66|234
1647831000000|2022-03-21 02:50:00|330.01|329.81|330.31|330.06|330.31|330.11|329.96|329.76|64
1647831300000|2022-03-21 02:55:00|330.26|330.01|330.31|330.11|330.51|330.31|330.16|330.01|153
1647831600000|2022-03-21 03:00:00|330.26|330.06|330.21|330.06|330.31|330.11|330.01|329.86|128
1647831900000|2022-03-21 03:05:00|330.26|329.96|330.16|330.01|330.26|330.11|330.01|329.86|104
1647832200000|2022-03-21 03:10:00|330.11|329.96|329.91|329.76|330.16|330.01|329.86|329.71|80
1647832500000|2022-03-21 03:15:00|329.96|329.81|329.96|329.81|330.01|329.86|329.91|329.76|75
1647832800000|2022-03-21 03:20:00|329.91|329.76|330.01|329.81|330.01|329.86|329.81|329.61|76
1647833100000|2022-03-21 03:25:00|330.06|329.86|330.26|330.11|330.31|330.11|330.01|329.86|172
1647833400000|2022-03-21 03:30:00|330.31|330.16|329.86|329.71|330.31|330.16|329.81|329.66|197
1647833700000|2022-03-21 03:35:00|329.91|329.76|329.86|329.71|329.91|329.76|329.81|329.66|66
1647834000000|2022-03-21 03:40:00|329.91|329.76|329.81|329.66|330.01|329.86|329.81|329.66|74
1647834300000|2022-03-21 03:45:00|329.86|329.61|329.71|329.56|329.86|329.66|329.61|329.46|110
1647834600000|2022-03-21 03:50:00|329.76|329.61|329.76|329.61|329.81|329.66|329.66|329.51|85
1647834900000|2022-03-21 03:55:00|329.71|329.56|329.66|329.46|329.81|329.66|329.66|329.46|69
1647835200000|2022-03-21 04:00:00|329.61|329.51|329.66|329.51|329.76|329.61|329.56|329.41|64
1647835500000|2022-03-21 04:05:00|329.71|329.46|329.71|329.56|329.76|329.61|329.66|329.46|43
1647835800000|2022-03-21 04:10:00|329.66|329.51|329.56|329.41|329.66|329.51|329.56|329.41|33
1647836100000|2022-03-21 04:15:00|329.61|329.46|329.61|329.46|329.76|329.56|329.51|329.36|77
1647836400000|2022-03-21 04:20:00|329.66|329.51|329.76|329.56|329.76|329.61|329.66|329.46|47
1647836700000|2022-03-21 04:25:00|329.71|329.61|329.81|329.66|329.86|329.66|329.71|329.56|38
1647837000000|2022-03-21 04:30:00|329.76|329.61|329.81|329.61|329.81|329.66|329.76|329.61|60
1647837300000|2022-03-21 04:35:00|329.86|329.66|329.86|329.71|329.91|329.76|329.81|329.61|51
1647837600000|2022-03-21 04:40:00|329.91|329.76|329.81|329.66|329.96|329.81|329.81|329.66|41
1647837900000|2022-03-21 04:45:00|329.86|329.71|329.86|329.71|329.86|329.71|329.81|329.66|36
1647838200000|2022-03-21 04:50:00|329.76|329.61|329.81|329.66|329.81|329.66|329.71|329.56|42
1647838500000|2022-03-21 04:55:00||329.61||329.66||329.66||329.61|28
1647838800000|2022-03-21 05:00:00|329.76|329.61|329.31|329.16|329.81|329.66|329.31|329.11|197
1647839100000|2022-03-21 05:05:00|329.26|329.11|329.16|329.01|329.51|329.36|329.16|328.96|182
1647839400000|2022-03-21 05:10:00|329.11|328.96|329.06|328.86|329.26|329.11|329.01|328.86|146
1647839700000|2022-03-21 05:15:00|329.01|328.81|329.01|328.86|329.06|328.86|328.86|328.71|131
1647840000000|2022-03-21 05:20:00|329.06|328.91|329.21|329.06|329.31|329.16|329.01|328.86|186
1647840300000|2022-03-21 05:25:00|329.26|329.11|329.56|329.41|329.66|329.51|329.21|329.11|176
1647840600000|2022-03-21 05:30:00|329.51|329.36|329.16|329.01|329.56|329.36|329.06|328.86|140
1647840900000|2022-03-21 05:35:00|329.21|329.06|329.31|329.16|329.46|329.26|329.11|328.91|150
1647841200000|2022-03-21 05:40:00|329.36|329.21|329.41|329.26|329.51|329.36|329.31|329.16|70
1647841500000|2022-03-21 05:45:00|329.46|329.31|329.26|329.06|329.51|329.36|329.11|328.96|179
1647841800000|2022-03-21 05:50:00|329.31|329.11|329.41|329.26|329.51|329.31|329.21|329.06|129
1647842100000|2022-03-21 05:55:00|329.36|329.21|329.61|329.36|329.61|329.46|329.36|329.21|69
1647842400000|2022-03-21 06:00:00|329.66|329.41|329.56|329.36|329.66|329.46|329.51|329.31|82
1647842700000|2022-03-21 06:05:00|329.61|329.41|329.56|329.41|329.66|329.51|329.46|329.31|125
1647843000000|2022-03-21 06:10:00|329.61|329.46|329.81|329.61|329.81|329.61|329.56|329.36|70
1647843300000|2022-03-21 06:15:00|329.86|329.66|329.91|329.76|330.01|329.81|329.76|329.61|139
1647843600000|2022-03-21 06:20:00|329.96|329.81|329.91|329.71|330.01|329.81|329.71|329.56|117
1647843900000|2022-03-21 06:25:00|329.86|329.66|329.91|329.71|330.06|329.91|329.81|329.66|159
1647844200000|2022-03-21 06:30:00|329.86|329.76|329.91|329.76|330.01|329.86|329.81|329.66|99
1647844500000|2022-03-21 06:35:00|329.96|329.81|330.01|329.81|330.16|330.01|329.91|329.81|149
1647844800000|2022-03-21 06:40:00|329.96|329.76|329.96|329.81|330.06|329.91|329.86|329.71|131
1647845100000|2022-03-21 06:45:00|329.91|329.76|329.76|329.51|329.96|329.81|329.76|329.51|106
1647845400000|2022-03-21 06:50:00|329.71|329.56|329.81|329.66|329.86|329.66|329.61|329.46|129
1647845700000|2022-03-21 06:55:00|329.86|329.71|329.81|329.61|329.86|329.71|329.71|329.56|104
1647846000000|2022-03-21 07:00:00|329.76|329.66|329.76|329.56|329.91|329.76|329.66|329.51|165
1647846300000|2022-03-21 07:05:00|329.71|329.61|329.81|329.66|329.91|329.76|329.66|329.51|163
1647846600000|2022-03-21 07:10:00|329.86|329.71|330.21|330.01|330.21|330.06|329.86|329.66|176
1647846900000|2022-03-21 07:15:00|330.16|330.06|330.26|330.11|330.36|330.21|330.11|329.96|194
1647847200000|2022-03-21 07:20:00|330.31|330.16|330.06|329.91|330.36|330.21|329.96|329.81|176
1647847500000|2022-03-21 07:25:00|330.11|329.96|330.11|329.96|330.31|330.16|330.11|329.96|151
1647847800000|2022-03-21 07:30:00|330.06|329.91|330.06|329.91|330.06|329.91|329.86|329.71|140
1647848100000|2022-03-21 07:35:00|330.11|329.96|330.26|330.11|330.31|330.16|330.01|329.86|133
1647848400000|2022-03-21 07:40:00|330.21|330.06|330.46|330.26|330.56|330.36|330.21|330.06|147
1647848700000|2022-03-21 07:45:00|330.51|330.31|330.66|330.46|330.81|330.66|330.51|330.26|172
1647849000000|2022-03-21 07:50:00|330.61|330.51|330.51|330.36|330.66|330.51|330.46|330.26|178
1647849300000|2022-03-21 07:55:00|330.56|330.31|330.56|330.41|330.66|330.51|330.46|330.26|169
1647849600000|2022-03-21 08:00:00|330.51|330.36|330.86|330.71|330.91|330.76|330.51|330.31|269
1647849900000|2022-03-21 08:05:00|330.81|330.66|330.76|330.61|330.86|330.71|330.56|330.41|235
1647850200000|2022-03-21 08:10:00|330.81|330.66|331.01|330.86|331.06|330.86|330.76|330.56|284
1647850500000|2022-03-21 08:15:00|331.06|330.91|331.01|330.81|331.06|330.91|330.96|330.81|146
1647850800000|2022-03-21 08:20:00|330.96|330.86|331.21|331.01|331.26|331.11|330.96|330.81|193
1647851100000|2022-03-21 08:25:00|331.16|331.06|331.21|331.06|331.26|331.11|331.16|330.96|196
1647851400000|2022-03-21 08:30:00|331.26|331.11|331.56|331.31|331.66|331.51|331.21|331.06|462
1647851700000|2022-03-21 08:35:00|331.51|331.36|331.66|331.46|331.71|331.56|331.51|331.26|260
1647852000000|2022-03-21 08:40:00|331.71|331.51|331.56|331.36|331.76|331.61|331.51|331.36|161
1647852300000|2022-03-21 08:45:00|331.51|331.31|331.46|331.26|331.81|331.61|331.41|331.21|299
1647852600000|2022-03-21 08:50:00|331.41|331.21|331.31|331.16|331.51|331.26|331.26|331.11|207
1647852900000|2022-03-21 08:55:00|331.36|331.11|331.81|331.66|331.86|331.71|331.31|331.11|502
1647853200000|2022-03-21 09:00:00|331.76|331.61|331.66|331.51|331.86|331.66|331.46|331.31|487
1647853500000|2022-03-21 09:05:00|331.81|331.61|331.86|331.71|331.96|331.76|331.51|331.36|468
1647853800000|2022-03-21 09:10:00|331.91|331.76|331.96|331.81|332.01|331.86|331.81|331.66|227
1647854100000|2022-03-21 09:15:00|332.01|331.86|332.21|332.01|332.21|332.06|331.96|331.81|156
1647854400000|2022-03-21 09:20:00|332.41|331.81|332.51|331.91|332.61|332.01|332.41|331.81|0
1647854700000|2022-03-21 09:25:00|332.41|331.81|332.41|331.81|332.51|331.91|332.31|331.71|3
1647855000000|2022-03-21 09:30:00|332.31|331.71|332.51|331.91|332.51|331.91|332.31|331.71|0
1647855300000|2022-03-21 09:35:00|332.61|332.01|332.31|331.71|332.61|332.01|332.31|331.71|0
1647855600000|2022-03-21 09:40:00|332.41|331.81|332.31|331.71|332.41|331.81|332.31|331.71|0
1647855900000|2022-03-21 09:45:00|332.41|331.81|332.31|331.71|332.41|331.81|332.21|331.61|0
1647856200000|2022-03-21 09:50:00|332.21|332.01|331.96|331.76|332.21|332.01|331.96|331.76|50
1647856500000|2022-03-21 09:55:00|331.91|331.71|331.96|331.71|332.11|331.91|331.81|331.66|19
1647856800000|2022-03-21 10:00:00|332.06|331.76|332.06|331.81|332.11|331.91|332.06|331.76|14
1647857400000|2022-03-21 10:10:00|331.96|331.86|332.06|331.81|332.06|331.86|331.96|331.81|9
1647857700000|2022-03-21 10:15:00|332.11|331.86|331.86|331.61|332.11|331.86|331.76|331.56|42
1647858000000|2022-03-21 10:20:00||331.56||331.51||331.56||331.51|3
1647858300000|2022-03-21 10:25:00|331.81|331.46|331.81|331.46|331.81|331.46|331.81|331.46|6
1647858600000|2022-03-21 10:30:00|331.76|331.51|331.91|331.71|331.96|331.71|331.76|331.51|42
1647858900000|2022-03-21 10:35:00|331.86|331.61|331.86|331.66|331.86|331.66|331.86|331.61|5
1647859200000|2022-03-21 10:40:00|331.91|331.61|331.91|331.76|331.91|331.76|331.91|331.61|15
1647859500000|2022-03-21 10:45:00|331.96|331.81|331.91|331.66|332.01|331.81|331.86|331.66|16
1647859800000|2022-03-21 10:50:00|331.86|331.71|331.76|331.56|331.91|331.71|331.71|331.51|22
1647860100000|2022-03-21 10:55:00|331.71|331.61|331.81|331.56|331.91|331.66|331.71|331.56|21
1647860400000|2022-03-21 11:00:00|331.86|331.61|331.81|331.51|331.86|331.61|331.71|331.51|7
1647860700000|2022-03-21 11:05:00|331.86|331.56|332.01|331.61|332.01|331.61|331.86|331.56|5
1647861300000|2022-03-21 11:15:00|332.06|331.66|332.16|331.76|332.16|331.76|332.06|331.66|3
1647861600000|2022-03-21 11:20:00|332.21|331.81|332.36|332.01|332.41|332.21|332.21|331.81|14
1647861900000|2022-03-21 11:25:00|332.41||332.41||332.41||332.41||0
1647862200000|2022-03-21 11:30:00|332.31|332.06|332.56|332.21|332.56|332.21|332.31|332.06|4
1647862500000|2022-03-21 11:35:00|332.51|332.26|332.51|332.26|332.51|332.26|332.51|332.21|7
1647862800000|2022-03-21 11:40:00|332.46|332.21|332.31|332.11|332.46|332.21|332.26|332.11|32
1647863100000|2022-03-21 11:45:00|332.26|332.06|332.21|331.96|332.26|332.11|332.11|331.91|9
1647863400000|2022-03-21 11:50:00|332.26|332.01|332.31|332.11|332.31|332.11|332.21|331.96|7
1647863700000|2022-03-21 11:55:00|332.26|332.06|332.31|332.06|332.31|332.06|332.21|332.06|2
1647864000000|2022-03-21 12:00:00|332.36|331.96|332.11|331.86|332.36|332.01|332.06|331.81|31
1647864300000|2022-03-21 12:05:00|332.16|331.91|332.11|331.91|332.16|332.01|332.11|331.91|22
1647864600000|2022-03-21 12:10:00|332.16|331.96|332.26|332.01|332.26|332.06|332.16|331.96|8
1647864900000|2022-03-21 12:15:00|332.21|331.96|332.21|331.96|332.21|332.01|332.11|331.96|15
1647865200000|2022-03-21 12:20:00|332.26||332.26||332.26||332.26||0
1647865800000|2022-03-21 12:30:00|332.21||332.26||332.26||332.21||4
1647866100000|2022-03-21 12:35:00|332.21|332.01|332.21|332.01|332.26|332.01|332.11|332.01|16
1647866400000|2022-03-21 12:40:00|332.16|332.06|332.36|332.11|332.36|332.11|332.16|332.06|14
1647866700000|2022-03-21 12:45:00|332.41|332.16|332.41|332.21|332.41|332.26|332.31|332.16|23
1647867000000|2022-03-21 12:50:00|332.46|332.26|332.71|332.51|332.71|332.51|332.41|332.26|19
1647867300000|2022-03-21 12:55:00|332.76|332.56|332.91|332.76|332.91|332.76|332.66|332.51|60
1647867600000|2022-03-21 13:00:00|332.86|332.71|333.01|332.76|333.01|332.81|332.81|332.66|58
1647867900000|2022-03-21 13:05:00|332.96|332.81|333.11|332.96|333.26|333.06|332.96|332.81|29
1647868200000|2022-03-21 13:10:00|333.06|332.91|333.11|332.86|333.11|332.91|332.91|332.76|26
1647868500000|2022-03-21 13:15:00|333.06|332.91|333.16|332.96|333.26|332.96|333.06|332.91|19
1647868800000|2022-03-21 13:20:00|333.21|333.06|333.26|333.06|333.36|333.06|333.16|333.06|16
1647869100000|2022-03-21 13:25:00|333.36|333.11|332.51|332.31|333.36|333.11|332.51|332.31|77
1647869400000|2022-03-21 13:30:00|332.56|332.36|332.61|332.26|332.66|332.36|331.76|331.51|338
1647869700000|2022-03-21 13:35:00|332.56|332.31|332.51|332.36|332.86|332.46|332.21|332.01|179
1647870000000|2022-03-21 13:40:00|332.56|332.41|331.91|331.66|332.66|332.46|331.86|331.66|153
1647870300000|2022-03-21 13:45:00|331.96|331.61|330.86|330.46|331.96|331.61|330.81|330.46|258
1647870600000|2022-03-21 13:50:00|330.81|330.41|329.81|329.56|330.86|330.56|329.76|329.56|118
1647870900000|2022-03-21 13:55:00|329.76|329.61|330.26|330.06|330.61|330.26|329.76|329.61|103
1647871200000|2022-03-21 14:00:00|330.31|330.01|330.51|330.01|330.56|330.06|330.11|329.86|70
1647871500000|2022-03-21 14:05:00|330.41|329.96|329.96|329.56|330.41|329.96|329.66|329.36|87
1647871800000|2022-03-21 14:10:00|330.01|329.66|329.86|329.61|330.21|329.86|329.61|329.41|97
1647872100000|2022-03-21 14:15:00|329.91|329.51|329.61|329.26|329.91|329.51|329.46|329.26|79
1647872400000|2022-03-21 14:20:00|329.51|329.21|329.06|328.71|329.51|329.21|328.81|328.61|70
1647872700000|2022-03-21 14:25:00|329.01|328.66|328.61|328.41|329.06|328.86|328.56|328.36|93
1647873000000|2022-03-21 14:30:00|328.56|328.31|328.31|328.11|328.56|328.36|328.21|327.96|162
1647873300000|2022-03-21 14:35:00|328.26|328.01|328.46|328.26|328.66|328.36|328.16|327.91|142
1647873600000|2022-03-21 14:40:00|328.51|328.21|328.21|327.86|328.51|328.36|327.96|327.76|160
1647873900000|2022-03-21 14:45:00|328.26|327.91|328.81|328.46|328.96|328.76|328.26|327.91|59
1647874200000|2022-03-21 14:50:00|328.86|328.41|328.91|328.41|328.96|328.41|328.86|328.41|27
1647874500000|2022-03-21 14:55:00|328.96|328.46|329.31|328.81|329.31|328.81|328.96|328.46|23
1647874800000|2022-03-21 15:00:00|329.36|328.86|329.16|328.91|329.61|329.46|329.16|328.86|25
1647875100000|2022-03-21 15:05:00|329.06|328.86|328.81|328.46|329.11|328.86|328.81|328.46|27
1647875400000|2022-03-21 15:10:00|328.91|328.66|329.01|328.66|329.01|328.76|328.81|328.56|99
1647875700000|2022-03-21 15:15:00|329.11|328.71|329.86|329.41|329.96|329.66|329.11|328.71|16
1647876000000|2022-03-21 15:20:00|329.81|329.56|329.81|329.26|329.81|329.56|329.81|329.26|14
1647876300000|2022-03-21 15:25:00|329.86|329.51|330.21|329.86|330.26|329.96|329.86|329.51|16
1647876600000|2022-03-21 15:30:00|330.06|329.81|329.96|329.41|330.06|329.81|329.96|329.41|9
1647876900000|2022-03-21 15:35:00|329.91|329.46|330.06|329.56|330.06|329.71|329.46|329.21|16
1647877200000|2022-03-21 15:40:00|330.41|329.96|330.16|329.66|330.46|330.31|330.16|329.66|34
1647877500000|2022-03-21 15:45:00|330.11|329.61|330.11|329.51|330.11|329.61|330.11|329.51|4
1647877800000|2022-03-21 15:50:00|330.01|329.46|329.96|329.46|330.01|329.46|329.96|329.46|8
1647878100000|2022-03-21 15:55:00|329.91|329.56|330.06|329.71|330.16|329.71|329.91|329.56|22
1647878400000|2022-03-21 16:00:00|330.16|329.51|329.71|329.41|330.16|329.51|329.71|329.41|15
1647878700000|2022-03-21 16:05:00|329.66|329.31|329.91|329.51|329.91|329.56|329.36|329.16|26
1647879000000|2022-03-21 16:10:00|329.61|329.46|329.81|329.26|329.86|329.46|329.61|329.21|41
1647879300000|2022-03-21 16:15:00|329.76||329.76||329.76||329.76||11
1647879600000|2022-03-21 16:20:00|329.81|329.31|330.01|329.36|330.01|329.36|329.81|329.31|16
1647879900000|2022-03-21 16:25:00|329.96|329.41|329.76|329.41|329.96|329.41|329.66|329.41|25
1647880200000|2022-03-21 16:30:00|329.81|329.66|328.86|328.41|329.81|329.66|328.71|328.41|38
1647880500000|2022-03-21 16:35:00|328.81|328.36|328.76|328.31|328.81|328.66|328.41|328.11|46
1647880800000|2022-03-21 16:40:00|328.81|328.36|329.51|329.01|329.56|329.31|328.81|328.36|36
1647881100000|2022-03-21 16:45:00|329.46|329.16|329.41|328.86|329.46|329.16|328.96|328.76|19
1647881400000|2022-03-21 16:50:00|329.36|328.81|328.41|328.26|329.36|328.81|328.36|328.16|12
1647881700000|2022-03-21 16:55:00|328.46|328.31|328.31|328.01|328.81|328.36|328.31|328.01|22
1647882000000|2022-03-21 17:00:00|328.26|327.96|328.31|327.86|328.31|327.96|328.01|327.86|9
1647882300000|2022-03-21 17:05:00|328.26|327.81|328.16|327.81|328.26|327.81|328.11|327.81|5
1647882600000|2022-03-21 17:10:00|328.11|327.76|327.71|327.51|328.11|327.76|327.71|327.51|25
1647882900000|2022-03-21 17:15:00|327.76|327.61|327.31|327.06|327.76|327.61|327.31|327.06|30
1647883200000|2022-03-21 17:20:00|327.41|327.11|327.56|327.31|327.71|327.36|327.26|327.06|29
1647883500000|2022-03-21 17:25:00|327.51|327.36|327.56|327.26|327.96|327.56|327.46|327.26|24
1647883800000|2022-03-21 17:30:00|327.51|327.41|328.01|327.66|328.16|327.71|327.51|327.41|21
1647884100000|2022-03-21 17:35:00|327.96|327.61|328.11|327.66|328.11|327.66|327.71|327.51|15
1647884400000|2022-03-21 17:40:00|328.06|327.56|327.76|327.26|328.06|327.56|327.56|327.26|4
1647884700000|2022-03-21 17:45:00|327.81|327.31|327.96|327.61|327.96|327.66|327.76|327.31|6
1647885000000|2022-03-21 17:50:00|327.91|327.56|328.06|327.66|328.06|327.66|327.86|327.56|11
1647885300000|2022-03-21 17:55:00|328.01|327.61|328.11|327.81|328.11|327.91|327.76|327.51|17
1647885600000|2022-03-21 18:00:00|328.16|327.76|328.06|327.66|328.21|327.91|328.06|327.66|4
1647885900000|2022-03-21 18:05:00|327.91|327.61|328.06|327.61|328.06|327.61|327.66|327.41|32
1647886200000|2022-03-21 18:10:00|328.01|327.66|327.76|327.51|328.11|327.81|327.71|327.51|31
1647886500000|2022-03-21 18:15:00|327.81|327.66|327.91|327.41|327.91|327.71|327.56|327.36|38
1647886800000|2022-03-21 18:20:00|327.96|327.46|328.36|328.11|328.61|328.16|327.96|327.46|36
1647887100000|2022-03-21 18:25:00|328.46|328.26|328.66|328.36|328.76|328.56|328.36|328.16|22
1647887400000|2022-03-21 18:30:00|328.61|328.31|328.56|328.16|328.66|328.31|328.56|328.16|18
1647887700000|2022-03-21 18:35:00|328.51|328.01|328.56|328.26|328.56|328.26|328.16|327.86|29
1647888000000|2022-03-21 18:40:00|328.51|328.21|328.51|328.21|328.71|328.26|328.26|328.01|24
1647888300000|2022-03-21 18:45:00|328.56|328.16|328.36|328.16|328.71|328.16|328.36|328.16|15
1647888600000|2022-03-21 18:50:00|328.41|328.21|328.36|328.11|328.51|328.26|328.26|328.11|19
1647888900000|2022-03-21 18:55:00|328.31|328.06|328.16|327.46|328.31|328.06|328.16|327.46|9
1647889200000|2022-03-21 19:00:00|328.06|327.51|327.71|327.36|328.06|327.51|327.61|327.36|7
1647889500000|2022-03-21 19:05:00|327.66|327.41|327.81|327.46|327.81|327.46|327.61|327.41|8
1647889800000|2022-03-21 19:10:00|327.76|327.51|328.16|327.81|328.16|327.81|327.76|327.51|19
1647890100000|2022-03-21 19:15:00|328.11|328.16|327.86|327.66|328.46|328.16|327.86|327.66|45
1647890400000|2022-03-21 19:20:00|327.91|327.76|328.21|327.81|328.21|327.81|327.91|327.76|21
1647890700000|2022-03-21 19:25:00|328.16|328.11|328.41|328.11|328.41|328.11|328.06|328.01|18
1647891000000|2022-03-21 19:30:00|328.46|328.31|328.31|327.96|328.51|328.31|328.26|327.96|9
1647891300000|2022-03-21 19:35:00|328.26|327.91|328.26|327.96|328.51|328.31|328.11|327.91|40
1647891600000|2022-03-21 19:40:00|328.21|327.91|328.11|327.81|328.26|327.91|328.11|327.81|4
1647891900000|2022-03-21 19:45:00|328.06|327.76|327.91|327.71|328.16|327.91|327.86|327.61|34
1647892200000|2022-03-21 19:50:00|328.01|327.76|328.41|327.81|328.41|327.81|328.01|327.76|12
1647892500000|2022-03-21 19:55:00|328.61|328.11|328.86|328.31|328.91|328.31|328.61|328.11|17
1647892800000|2022-03-21 20:00:00|328.81||328.61||328.81||328.56||7
1647893700000|2022-03-21 20:15:00|328.46|328.36|328.61|328.36|328.61|328.36|328.46|328.36|2
1647894000000|2022-03-21 20:20:00|328.66|328.31|328.66|328.36|328.66|328.36|328.46|328.31|11
1647894300000|2022-03-21 20:25:00|||||||||1
1647894900000|2022-03-21 20:35:00|||||||||1
1647895200000|2022-03-21 20:40:00|328.71||328.66||328.71||328.66||15
1647895500000|2022-03-21 20:45:00|328.71||328.71||328.71||328.71||4
1647896100000|2022-03-21 20:55:00|328.66|328.31|328.71|328.36|328.76|328.36|328.66|328.31|10
1647896400000|2022-03-21 21:00:00|328.76|328.16|328.91|328.06|328.96|328.16|328.76|328.01|0
1647896700000|2022-03-21 21:05:00||327.96||328.01||328.01||327.96|0
1647897000000|2022-03-21 21:10:00|328.81|328.21|328.81|328.21|328.81|328.21|328.81|328.21|1
1647897300000|2022-03-21 21:15:00|328.71|328.11|328.71|328.11|328.71|328.11|328.71|328.11|0
1647898500000|2022-03-21 21:35:00|328.61|328.01|328.71|328.11|328.71|328.11|328.61|328.01|0
1647900000000|2022-03-21 22:00:00|328.61|328.01|328.51|327.91|328.71|328.11|328.51|327.91|0
1647900300000|2022-03-21 22:05:00|328.61|328.01|328.51|327.91|328.61|328.01|328.51|327.91|0
1647900600000|2022-03-21 22:10:00|328.61|328.01|328.51|327.91|328.61|328.01|328.51|327.91|0
1647901200000|2022-03-21 22:20:00|328.41|327.81|328.41|327.81|328.51|327.91|328.41|327.81|0
1647901500000|2022-03-21 22:25:00|328.51|327.91|328.41|327.81|328.51|327.91|328.41|327.81|0
1647901800000|2022-03-21 22:30:00|328.31|327.71|328.41|327.81|328.41|327.81|328.31|327.71|0
1647902400000|2022-03-21 22:40:00|328.51|327.91|328.51|327.91|328.51|327.91|328.41|327.81|0
1647902700000|2022-03-21 22:45:00|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647903000000|2022-03-21 22:50:00|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647903300000|2022-03-21 22:55:00|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647903900000|2022-03-21 23:05:00|328.31|327.71|328.41|327.81|328.41|327.81|328.31|327.71|0
1647904200000|2022-03-21 23:10:00|328.31|327.71|328.41|327.81|328.41|327.81|328.21|327.61|0
1647904500000|2022-03-21 23:15:00|328.51|327.91|328.51|327.91|328.51|327.91|328.41|327.81|0
1647904800000|2022-03-21 23:20:00|328.41|327.81|328.51|327.91|328.51|327.91|328.41|327.81|0
1647905100000|2022-03-21 23:25:00|328.41|327.81|328.51|327.91|328.51|327.91|328.41|327.81|0
1647905400000|2022-03-21 23:30:00|328.41|327.81|328.51|327.91|328.51|327.91|328.41|327.81|0
1647905700000|2022-03-21 23:35:00|328.41|327.81|328.61|328.01|328.61|328.01|328.41|327.81|0
1647906000000|2022-03-21 23:40:00|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647906300000|2022-03-21 23:45:00|328.61|328.01|328.51|327.91|328.61|328.01|328.51|327.91|0
1647906600000|2022-03-21 23:50:00|328.61|328.01|328.51|327.91|328.61|328.01|328.51|327.91|0
1647906900000|2022-03-21 23:55:00|328.41|327.81|328.41|327.81|328.51|327.91|328.41|327.81|0
1647907200000|2022-03-22 00:00:00|328.31|327.71|328.31|327.71|328.31|327.71|328.21|327.61|0
1647907500000|2022-03-22 00:05:00|328.21|327.61|328.31|327.71|328.31|327.71|328.21|327.61|0
1647907800000|2022-03-22 00:10:00|328.21|327.61|328.21|327.61|328.31|327.71|328.21|327.61|0
1647908100000|2022-03-22 00:15:00|328.31|327.71|328.31|327.71|328.31|327.71|328.21|327.61|0
1647908400000|2022-03-22 00:20:00|328.21|327.61|328.31|327.71|328.41|327.81|328.21|327.61|0
1647908700000|2022-03-22 00:25:00|328.41|327.81|328.31|327.71|328.41|327.81|328.31|327.71|0
1647909000000|2022-03-22 00:30:00|328.96|328.61|328.76|328.56|329.26|329.06|328.16|327.91|775
1647909300000|2022-03-22 00:35:00|328.71|328.51|329.71|329.51|329.86|329.71|328.66|328.46|595
1647909600000|2022-03-22 00:40:00|329.76|329.56|329.21|329.01|329.76|329.61|328.91|328.71|403
1647909900000|2022-03-22 00:45:00|329.46|329.21|329.01|328.81|329.51|329.36|328.71|328.56|466
1647910200000|2022-03-22 00:50:00|328.96|328.86|329.01|328.81|329.16|328.96|328.66|328.46|417
1647910500000|2022-03-22 00:55:00|328.96|328.66|328.71|328.56|329.01|328.86|328.51|328.36|500
1647910800000|2022-03-22 01:00:00|328.76|328.16|327.91|327.71|328.76|328.26|327.16|326.96|1144
1647911100000|2022-03-22 01:05:00|327.96|327.76|327.86|327.66|328.21|327.96|327.51|327.36|614
1647911400000|2022-03-22 01:10:00|327.81|327.71|328.66|328.46|328.66|328.51|327.61|327.41|371
1647911700000|2022-03-22 01:15:00|328.61|328.51|328.76|328.56|328.76|328.61|328.31|328.11|298
1647912000000|2022-03-22 01:20:00|328.81|328.61|328.81|328.61|329.11|328.96|328.56|328.41|362
1647912300000|2022-03-22 01:25:00|328.86|328.66|328.51|328.31|329.16|329.01|328.51|328.31|314
1647912600000|2022-03-22 01:30:00|328.46|328.41|328.61|328.46|328.86|328.71|328.46|328.31|445
1647912900000|2022-03-22 01:35:00|328.56|328.41|328.56|328.41|328.86|328.66|328.41|328.26|355
1647913200000|2022-03-22 01:40:00|328.51|328.36|328.26|328.06|328.71|328.56|328.21|328.06|313
1647913500000|2022-03-22 01:45:00|328.21|328.11|328.46|328.21|328.61|328.41|328.16|328.01|246
1647913800000|2022-03-22 01:50:00|328.51|328.26|328.56|328.36|328.71|328.56|328.46|328.26|158
1647914100000|2022-03-22 01:55:00|328.51|328.31|328.56|328.36|328.61|328.46|328.41|328.21|103
1647914400000|2022-03-22 02:00:00|328.51|328.26|328.41|328.21|328.56|328.41|328.21|328.06|244
1647914700000|2022-03-22 02:05:00|328.36|328.16|328.21|328.06|328.36|328.16|328.01|327.86|151
1647915000000|2022-03-22 02:10:00|328.31|328.11|327.86|327.71|328.31|328.11|327.81|327.61|159
1647915300000|2022-03-22 02:15:00|327.91|327.76|327.66|327.51|327.91|327.76|327.66|327.51|151
1647915600000|2022-03-22 02:20:00|327.71|327.56|327.41|327.26|327.76|327.56|327.41|327.21|238
1647915900000|2022-03-22 02:25:00|327.51|327.31|327.41|327.26|327.61|327.46|327.41|327.26|199
1647916200000|2022-03-22 02:30:00|327.36|327.21|327.51|327.36|327.56|327.36|327.31|327.11|275
1647916500000|2022-03-22 02:35:00|327.56|327.41|327.96|327.81|328.01|327.86|327.56|327.41|243
1647916800000|2022-03-22 02:40:00|328.06|327.86|328.06|327.86|328.16|328.01|328.01|327.86|145
1647917100000|2022-03-22 02:45:00|328.01|327.91|328.11|327.96|328.26|328.11|328.01|327.81|165
1647917400000|2022-03-22 02:50:00|328.16|328.01|328.26|328.06|328.36|328.21|328.11|327.96|147
1647917700000|2022-03-22 02:55:00|328.21|328.11|328.21|328.06|328.26|328.11|328.21|328.01|61
1647918000000|2022-03-22 03:00:00|328.16|328.01|327.81|327.66|328.16|328.01|327.76|327.61|128
1647918300000|2022-03-22 03:05:00|327.76|327.61|328.01|327.86|328.06|327.91|327.76|327.61|82
1647918600000|2022-03-22 03:10:00|328.06|327.91|327.96|327.76|328.16|328.01|327.91|327.71|114
1647918900000|2022-03-22 03:15:00|327.91|327.66|328.01|327.86|328.06|327.86|327.76|327.56|160
1647919200000|2022-03-22 03:20:00|328.06|327.91|327.76|327.56|328.11|327.91|327.71|327.56|118
1647919500000|2022-03-22 03:25:00|327.71|327.51|327.76|327.56|327.81|327.66|327.51|327.36|223
1647919800000|2022-03-22 03:30:00|327.71|327.61|327.51|327.36|327.81|327.61|327.46|327.31|106
1647920100000|2022-03-22 03:35:00|327.56|327.41|327.76|327.56|327.76|327.61|327.51|327.36|165
1647920400000|2022-03-22 03:40:00|327.71|327.61|327.66|327.51|327.86|327.71|327.56|327.41|121
1647920700000|2022-03-22 03:45:00|327.61|327.46|327.46|327.31|327.66|327.51|327.46|327.31|104
1647921000000|2022-03-22 03:50:00|327.56|327.36|327.56|327.41|327.71|327.56|327.46|327.31|144
1647921300000|2022-03-22 03:55:00|327.51|327.36|327.46|327.26|327.61|327.46|327.36|327.21|153
1647921600000|2022-03-22 04:00:00|327.51|327.31|327.71|327.51|327.86|327.71|327.36|327.21|119
1647921900000|2022-03-22 04:05:00|327.66|327.46|327.76|327.56|327.76|327.61|327.51|327.36|73
1647922200000|2022-03-22 04:10:00|327.71|327.61|327.81|327.66|327.91|327.76|327.71|327.56|87
1647922500000|2022-03-22 04:15:00|327.86|327.71|327.91|327.71|327.96|327.81|327.81|327.66|65
1647922800000|2022-03-22 04:20:00|327.86|327.76|327.61|327.46|327.91|327.76|327.61|327.46|64
1647923100000|2022-03-22 04:25:00|327.56|327.41|327.71|327.56|327.81|327.66|327.56|327.41|45
1647923400000|2022-03-22 04:30:00|327.76|327.61|327.76|327.61|327.86|327.66|327.71|327.61|58
1647923700000|2022-03-22 04:35:00|327.81|327.66|327.76|327.56|327.91|327.76|327.71|327.56|73
1647924000000|2022-03-22 04:40:00|327.81|327.61|327.76|327.61|327.81|327.66|327.66|327.51|86
1647924300000|2022-03-22 04:45:00|327.71|327.56|327.66|327.46|327.81|327.66|327.66|327.46|69
1647924600000|2022-03-22 04:50:00|327.61|327.51|327.61|327.46|327.66|327.51|327.61|327.46|26
1647924900000|2022-03-22 04:55:00|327.56|327.41|327.61|327.41|327.66|327.51|327.56|327.41|88
1647925200000|2022-03-22 05:00:00|327.51|327.31|327.21|327.06|327.56|327.41|327.21|327.06|334
1647925500000|2022-03-22 05:05:00|327.16|327.01|327.16|327.01|327.36|327.21|327.11|326.96|153
1647925800000|2022-03-22 05:10:00|327.11|326.96|327.06|326.91|327.16|327.01|327.06|326.91|139
1647926100000|2022-03-22 05:15:00|327.01|326.86|327.31|327.16|327.36|327.21|327.01|326.86|115
1647926400000|2022-03-22 05:20:00|327.36|327.21|327.36|327.21|327.46|327.26|327.31|327.16|127
1647926700000|2022-03-22 05:25:00|327.41|327.16|327.51|327.31|327.51|327.36|327.31|327.16|132
1647927000000|2022-03-22 05:30:00|327.56|327.36|327.56|327.41|327.71|327.56|327.31|327.16|203
1647927300000|2022-03-22 05:35:00|327.61|327.46|327.76|327.56|327.96|327.76|327.61|327.41|282
1647927600000|2022-03-22 05:40:00|327.71|327.51|327.86|327.71|327.86|327.71|327.71|327.51|152
1647927900000|2022-03-22 05:45:00|327.76|327.61|327.76|327.61|327.96|327.81|327.56|327.41|205
1647928200000|2022-03-22 05:50:00|327.81|327.66|327.86|327.66|327.91|327.76|327.66|327.51|211
1647928500000|2022-03-22 05:55:00|327.81|327.61|327.86|327.71|328.01|327.86|327.76|327.61|174
1647928800000|2022-03-22 06:00:00|327.91|327.76|328.01|327.86|328.01|327.86|327.66|327.46|172
1647929100000|2022-03-22 06:05:00|327.96|327.81|328.31|328.16|328.36|328.21|327.86|327.71|280
1647929400000|2022-03-22 06:10:00|328.26|328.11|328.16|328.01|328.31|328.16|328.06|327.86|145
1647929700000|2022-03-22 06:15:00|328.11|327.96|328.26|328.06|328.36|328.21|328.06|327.86|202
1647930000000|2022-03-22 06:20:00|328.21|328.11|328.31|328.16|328.36|328.21|328.21|328.06|160
1647930300000|2022-03-22 06:25:00|328.36|328.21|328.36|328.21|328.41|328.26|328.26|328.11|143
1647930600000|2022-03-22 06:30:00|328.41|328.16|328.36|328.21|328.41|328.26|328.31|328.16|91
1647930900000|2022-03-22 06:35:00|328.31|328.16|328.46|328.31|328.46|328.31|328.31|328.16|131
1647931200000|2022-03-22 06:40:00|328.51|328.36|328.41|328.26|328.56|328.41|328.31|328.16|129
1647931500000|2022-03-22 06:45:00|328.46|328.31|328.36|328.21|328.46|328.31|328.26|328.11|113
1647931800000|2022-03-22 06:50:00|328.31|328.16|328.41|328.26|328.46|328.31|328.31|328.16|149
1647932100000|2022-03-22 06:55:00|328.46|328.31|328.51|328.36|328.56|328.36|328.41|328.26|104
1647932400000|2022-03-22 07:00:00|328.56|328.31|328.56|328.36|328.71|328.56|328.36|328.21|354
1647932700000|2022-03-22 07:05:00|328.51|328.41|328.36|328.21|328.56|328.41|328.21|328.06|154
1647933000000|2022-03-22 07:10:00|328.41|328.26|328.51|328.36|328.56|328.36|328.41|328.26|121
1647933300000|2022-03-22 07:15:00|328.56|328.41|328.41|328.26|328.61|328.46|328.41|328.26|179
1647933600000|2022-03-22 07:20:00|328.46|328.31|328.51|328.36|328.51|328.36|328.31|328.16|271
1647933900000|2022-03-22 07:25:00|328.56|328.41|329.06|328.86|329.11|328.91|328.56|328.41|410
1647934200000|2022-03-22 07:30:00|329.11|328.91|329.01|328.86|329.21|329.01|328.81|328.66|235
1647934500000|2022-03-22 07:35:00|328.96|328.76|328.91|328.76|328.96|328.76|328.81|328.66|136
1647934800000|2022-03-22 07:40:00|328.96|328.81|329.01|328.86|329.06|328.91|328.86|328.66|221
1647935100000|2022-03-22 07:45:00|328.96|328.76|328.91|328.76|329.16|329.01|328.86|328.71|192
1647935400000|2022-03-22 07:50:00|328.96|328.81|329.26|329.11|329.26|329.11|328.91|328.76|139
1647935700000|2022-03-22 07:55:00|329.31|329.16|329.26|329.11|329.36|329.21|329.21|329.06|184
1647936000000|2022-03-22 08:00:00|329.31|329.16|329.41|329.26|329.46|329.31|329.11|328.91|237
1647936300000|2022-03-22 08:05:00|329.36|329.21|329.36|329.21|329.41|329.21|329.11|328.96|149
1647936600000|2022-03-22 08:10:00|329.31|329.16|329.56|329.41|329.71|329.51|329.26|329.11|293
1647936900000|2022-03-22 08:15:00|329.61|329.46|329.71|329.56|329.81|329.66|329.51|329.36|253
1647937200000|2022-03-22 08:20:00|329.76|329.61|329.96|329.81|329.96|329.81|329.76|329.56|247
1647937500000|2022-03-22 08:25:00|329.91|329.76|329.96|329.81|329.96|329.81|329.86|329.71|166
1647937800000|2022-03-22 08:30:00|329.91|329.76|329.91|329.76|330.01|329.81|329.91|329.76|271
1647938100000|2022-03-22 08:35:00|329.86|329.71|329.86|329.71|329.96|329.76|329.76|329.61|226
1647938400000|2022-03-22 08:40:00|329.81|329.66|330.01|329.81|330.01|329.81|329.71|329.51|382
1647938700000|2022-03-22 08:45:00|329.96|329.76|330.16|329.96|330.26|330.06|329.86|329.71|319
1647939000000|2022-03-22 08:50:00|330.11|329.91|330.01|329.86|330.11|329.96|329.91|329.76|332
1647939300000|2022-03-22 08:55:00|330.06|329.81|330.16|330.01|330.31|330.11|329.86|329.71|745
1647939600000|2022-03-22 09:00:00|330.21|329.96|330.26|330.06|330.31|330.16|330.01|329.86|772
1647939900000|2022-03-22 09:05:00|330.36|330.16|330.61|330.41|330.61|330.46|330.16|329.96|417
1647940200000|2022-03-22 09:10:00|330.56|330.36|330.56|330.36|330.61|330.46|330.46|330.26|102
1647940500000|2022-03-22 09:15:00|330.61|330.41|330.46|330.26|330.71|330.56|330.41|330.26|135
1647940800000|2022-03-22 09:20:00|330.81|330.21|330.61|330.01|330.81|330.21|330.61|330.01|0
1647941100000|2022-03-22 09:25:00|330.51|329.91|330.51|329.91|330.61|330.01|330.51|329.91|24
1647941400000|2022-03-22 09:30:00|330.41|329.81|330.51|329.91|330.51|329.91|330.41|329.81|0
1647941700000|2022-03-22 09:35:00|330.41|329.81|330.51|329.91|330.51|329.91|330.41|329.81|0
1647942000000|2022-03-22 09:40:00|330.41|329.81|330.51|329.91|330.61|330.01|330.41|329.81|0
1647942600000|2022-03-22 09:50:00|330.56|330.31|330.51|330.26|330.71|330.41|330.46|330.21|25
1647942900000|2022-03-22 09:55:00|330.56|330.36|330.51|330.36|330.56|330.36|330.46|330.26|7
1647943200000|2022-03-22 10:00:00|330.46|330.31|329.76|329.61|330.46|330.31|329.76|329.51|145
1647943500000|2022-03-22 10:05:00|329.81|329.66|329.46|329.26|329.81|329.66|329.36|329.16|150
1647943800000|2022-03-22 10:10:00|329.41|329.16|329.26|329.06|329.51|329.26|329.21|329.06|138
1647944100000|2022-03-22 10:15:00|329.21|329.01|329.31|329.16|329.41|329.26|329.21|328.96|53
1647944400000|2022-03-22 10:20:00|329.36||329.31||329.36||329.31||85
1647944700000|2022-03-22 10:25:00|329.36|329.26|329.86|329.66|329.86|329.66|329.31|329.26|66
1647945000000|2022-03-22 10:30:00|329.91|329.71|330.21|329.96|330.31|330.06|329.91|329.71|24
1647945300000|2022-03-22 10:35:00|330.26||330.21||330.26||330.11||2
1647945600000|2022-03-22 10:40:00|330.26|330.01|330.31|330.06|330.31|330.06|330.26|330.01|2
1647945900000|2022-03-22 10:45:00|330.41|330.11|330.31|330.06|330.41|330.21|330.31|330.06|2
1647946200000|2022-03-22 10:50:00|330.26|330.11|330.36|330.06|330.36|330.16|330.16|330.01|1
1647946500000|2022-03-22 10:55:00|330.41||330.41||330.41||330.41||0
1647946800000|2022-03-22 11:00:00|330.36||330.31||330.41||330.31||0
1647947100000|2022-03-22 11:05:00|330.26|330.01|330.26|329.91|330.31|330.01|330.26|329.91|1
1647947700000|2022-03-22 11:15:00|330.31|330.06|330.21|329.91|330.31|330.16|330.21|329.91|20
1647948000000|2022-03-22 11:20:00|330.16||330.11||330.16||330.11||0
1647948300000|2022-03-22 11:25:00|330.06|329.86|330.21|329.91|330.21|329.91|330.06|329.86|11
1647948600000|2022-03-22 11:30:00|330.31|329.96|330.26|329.96|330.31|330.01|330.26|329.96|2
1647948900000|2022-03-22 11:35:00|330.21|329.91|330.06|329.76|330.21|329.91|330.01|329.76|6
1647949200000|2022-03-22 11:40:00|330.11|329.81|330.26|329.81|330.26|329.81|330.11|329.81|4
1647949500000|2022-03-22 11:45:00|330.21|329.86|330.26|330.11|330.31|330.11|330.16|329.86|38
1647949800000|2022-03-22 11:50:00|330.31|330.16|330.46|330.26|330.46|330.26|330.26|330.06|45
1647950100000|2022-03-22 11:55:00|330.41|330.21|330.26|329.96|330.41|330.21|330.26|329.96|18
1647950400000|2022-03-22 12:00:00|330.36|330.01|330.31|330.06|330.36|330.06|330.26|330.01|2
1647950700000|2022-03-22 12:05:00|330.16|330.01|330.16|329.86|330.16|330.01|330.01|329.76|29
1647951000000|2022-03-22 12:10:00|330.21|329.91|329.96|329.81|330.21|329.91|329.96|329.76|18
1647951300000|2022-03-22 12:15:00|329.91|329.76|329.71|329.41|329.96|329.81|329.71|329.36|97
1647951600000|2022-03-22 12:20:00|329.76|329.61|329.96|329.61|329.96|329.61|329.76|329.51|40
1647951900000|2022-03-22 12:25:00|329.91|329.71|330.06|329.66|330.06|329.71|329.91|329.56|19
1647952200000|2022-03-22 12:30:00|330.11|329.71|330.11|329.76|330.16|329.76|330.11|329.71|5
1647952500000|2022-03-22 12:35:00|330.16|329.91|330.06|329.86|330.21|329.91|329.86|329.71|28
1647952800000|2022-03-22 12:40:00|330.11|329.91|330.11|329.91|330.11|329.91|330.06|329.81|17
1647953100000|2022-03-22 12:45:00|330.01|329.86|330.06|329.86|330.06|329.86|330.01|329.81|6
1647953400000|2022-03-22 12:50:00||329.91||329.86||329.91||329.81|1
1647953700000|2022-03-22 12:55:00|330.11|329.91|330.21|330.01|330.21|330.01|330.11|329.91|6
1647954000000|2022-03-22 13:00:00|330.26|330.06|330.31|330.11|330.36|330.11|330.26|330.06|8
1647954300000|2022-03-22 13:05:00||330.06||330.06||330.06||330.06|1
1647954600000|2022-03-22 13:10:00|330.36|330.11|330.41|330.11|330.46|330.11|330.36|330.11|5
1647954900000|2022-03-22 13:15:00|330.36|330.06|330.36|330.01|330.36|330.06|330.36|329.96|14
1647955200000|2022-03-22 13:20:00||329.96||329.96||329.96||329.96|2
1647955800000|2022-03-22 13:30:00|330.41|330.01|330.21|329.91|331.16|330.96|330.21|329.66|164
1647956100000|2022-03-22 13:35:00|330.01|329.96|331.06|330.71|331.06|330.86|329.91|329.71|186
1647956400000|2022-03-22 13:40:00|331.01|330.86|330.61|330.01|331.01|330.86|330.31|329.96|37
1647956700000|2022-03-22 13:45:00|330.46|329.91|330.06|329.66|330.46|329.91|329.56|329.16|82
1647957000000|2022-03-22 13:50:00|329.96|329.61|330.66|330.36|330.66|330.51|329.86|329.36|77
1647957300000|2022-03-22 13:55:00|330.71|330.46|331.06|330.81|331.06|330.81|330.71|330.41|64
1647957600000|2022-03-22 14:00:00|331.11|330.91|331.36|331.11|331.51|331.31|331.11|330.81|64
1647957900000|2022-03-22 14:05:00|331.41|331.21|331.26|330.81|331.46|331.31|331.26|330.81|51
1647958200000|2022-03-22 14:10:00|331.21|330.96|331.56|331.21|331.56|331.36|331.21|330.96|78
1647958500000|2022-03-22 14:15:00|331.51|331.26|331.76|331.51|331.76|331.61|331.46|331.11|71
1647958800000|2022-03-22 14:20:00|331.81|331.61|332.36|332.11|332.36|332.21|331.81|331.51|200
1647959100000|2022-03-22 14:25:00|332.31|332.01|332.26|331.81|332.31|332.01|332.16|331.81|15
1647959400000|2022-03-22 14:30:00|331.86|331.76|332.16|331.96|332.21|332.06|331.86|331.71|107
1647959700000|2022-03-22 14:35:00|332.11|332.01|331.96|331.71|332.11|332.01|331.96|331.71|41
1647960000000|2022-03-22 14:40:00|332.01|331.76|332.01|331.61|332.01|331.81|331.71|331.46|56
1647960300000|2022-03-22 14:45:00|331.86|331.56|332.16|331.91|332.16|332.01|331.71|331.51|44
1647960600000|2022-03-22 14:50:00|331.96|331.81|332.46|332.16|332.51|332.31|331.96|331.76|60
1647960900000|2022-03-22 14:55:00|332.51|332.21|332.51|332.21|332.56|332.36|332.51|332.06|32
1647961200000|2022-03-22 15:00:00|332.46|332.16|332.36|332.01|332.46|332.16|332.01|331.81|41
1647961500000|2022-03-22 15:05:00|332.31|332.06|332.56|332.36|332.56|332.36|332.21|332.06|83
1647961800000|2022-03-22 15:10:00|332.61|332.41|332.66|332.31|332.91|332.61|332.61|332.31|106
1647962100000|2022-03-22 15:15:00|332.41|332.21|332.66|332.36|332.66|332.46|332.41|332.11|59
1647962400000|2022-03-22 15:20:00|332.76|332.56|332.76|332.41|332.76|332.56|332.76|332.41|40
1647962700000|2022-03-22 15:25:00||332.46||332.41||332.46||332.36|17
1647963000000|2022-03-22 15:30:00|332.66|332.36|332.26|331.96|332.66|332.36|332.16|331.96|29
1647963300000|2022-03-22 15:35:00|332.31|332.01|332.61|332.21|332.61|332.21|332.31|332.01|11
1647963600000|2022-03-22 15:40:00|332.71|332.26|332.46|332.16|332.71|332.36|332.46|332.16|27
1647963900000|2022-03-22 15:45:00||332.11||332.11||332.11||332.11|13
1647964200000|2022-03-22 15:50:00|332.56|332.16|332.56|332.31|332.56|332.31|332.46|332.16|5
1647964500000|2022-03-22 15:55:00|332.51|332.26|332.46|332.21|332.51|332.26|332.36|332.21|16
1647964800000|2022-03-22 16:00:00|332.41|332.26|332.26|331.96|332.41|332.26|332.26|331.96|9
1647965100000|2022-03-22 16:05:00|332.31|332.01|332.56|332.06|332.56|332.06|332.31|332.01|9
1647965400000|2022-03-22 16:10:00|332.61||332.56||332.61||332.56||5
1647965700000|2022-03-22 16:15:00|332.51||332.51||332.51||332.51||5
1647966000000|2022-03-22 16:20:00|332.46|332.01|331.51|331.31|332.46|332.01|331.51|331.26|37
1647966300000|2022-03-22 16:25:00|331.46|331.26|331.11|330.81|331.46|331.31|330.96|330.71|121
1647966600000|2022-03-22 16:30:00|331.06|330.71|331.26|330.76|331.26|330.76|331.01|330.71|27
1647966900000|2022-03-22 16:35:00|331.41|331.01|331.86|331.56|331.86|331.61|331.41|331.01|51
1647967200000|2022-03-22 16:40:00|331.96|331.61|331.91|331.56|331.96|331.61|331.91|331.56|8
1647967500000|2022-03-22 16:45:00|331.76|331.61|332.01|331.81|332.01|331.86|331.76|331.61|45
1647967800000|2022-03-22 16:50:00|332.11|331.86|332.11|331.96|332.16|331.96|332.11|331.86|26
1647968100000|2022-03-22 16:55:00|332.16|331.91|332.06|331.91|332.16|331.91|332.01|331.81|26
1647968400000|2022-03-22 17:00:00|332.01|331.86|332.36|332.06|332.36|332.06|331.91|331.76|29
1647968700000|2022-03-22 17:05:00|332.41||332.46||332.46||332.36||5
1647969000000|2022-03-22 17:10:00|332.51|332.31|332.76|332.46|332.81|332.56|332.51|332.31|18
1647969300000|2022-03-22 17:15:00|332.81|332.51|332.81|332.31|332.81|332.51|332.81|332.31|6
1647969600000|2022-03-22 17:20:00|332.76|332.11|332.56|332.11|332.76|332.11|332.56|332.11|8
1647969900000|2022-03-22 17:25:00|332.36|332.06|332.66|332.11|332.66|332.11|332.36|332.06|10
1647970200000|2022-03-22 17:30:00|332.71|332.41|332.86|332.51|332.91|332.66|332.51|332.41|28
1647970500000|2022-03-22 17:35:00|332.91|332.81|333.11|332.76|333.11|332.86|332.86|332.76|31
1647970800000|2022-03-22 17:40:00||332.66||332.51||332.66||332.51|7
1647971100000|2022-03-22 17:45:00||332.56||332.76||332.76||332.56|8
1647971400000|2022-03-22 17:50:00|333.16||333.16||333.16||333.16||8
1647971700000|2022-03-22 17:55:00|333.21|332.81|333.21|332.96|333.21|332.96|333.21|332.81|14
1647972000000|2022-03-22 18:00:00|333.16|333.06|333.16|332.76|333.16|333.06|333.16|332.71|23
1647972300000|2022-03-22 18:05:00|333.11|332.86|333.21|333.01|333.21|333.01|333.06|332.81|24
1647972600000|2022-03-22 18:10:00|333.26|333.06|333.41|333.16|333.46|333.31|333.26|332.91|50
1647972900000|2022-03-22 18:15:00|333.26|333.11|333.61|333.41|333.61|333.41|333.26|333.01|68
1647973200000|2022-03-22 18:20:00|333.56|333.46|333.56|333.31|333.66|333.46|333.51|333.21|54
1647973500000|2022-03-22 18:25:00|333.51|333.26|333.41|332.91|333.51|333.41|333.41|332.91|15
1647973800000|2022-03-22 18:30:00|333.36|333.26|333.51|333.01|333.51|333.26|333.11|332.66|24
1647974100000|2022-03-22 18:35:00|||||||||5
1647974400000|2022-03-22 18:40:00|333.46||333.46||333.46||333.46||8
1647974700000|2022-03-22 18:45:00||333.06||333.16||333.16||333.06|10
1647975000000|2022-03-22 18:50:00|333.51||333.56||333.56||333.51||8
1647975300000|2022-03-22 18:55:00|333.61|333.36|333.76|333.36|333.76|333.36|333.61|333.36|26
1647975600000|2022-03-22 19:00:00|333.71|333.61|333.56|333.31|333.71|333.61|333.56|333.31|15
1647975900000|2022-03-22 19:05:00|333.51|333.26|333.36|333.21|333.51|333.26|333.11|332.91|27
1647976200000|2022-03-22 19:10:00|333.31|333.16|333.31|333.06|333.31|333.21|333.31|332.91|24
1647976500000|2022-03-22 19:15:00|333.36||333.46||333.46||333.36||14
1647976800000|2022-03-22 19:20:00|333.41|333.21|333.36|332.76|333.41|333.21|333.36|332.76|19
1647977100000|2022-03-22 19:25:00||332.81||332.76||332.81||332.76|8
1647977400000|2022-03-22 19:30:00|333.31|333.06|333.36|333.16|333.36|333.21|333.26|332.76|28
1647977700000|2022-03-22 19:35:00|333.31|333.11|333.46|333.16|333.51|333.26|333.31|333.06|20
1647978000000|2022-03-22 19:40:00|333.41|333.11|333.51|333.06|333.51|333.11|333.31|333.06|28
1647978300000|2022-03-22 19:45:00|333.61|333.41|333.86|333.46|333.86|333.46|333.61|333.41|16
1647978600000|2022-03-22 19:50:00||333.41||333.41||333.41||333.41|8
1647978900000|2022-03-22 19:55:00|333.56|333.11|333.26|332.96|333.56|333.11|332.86|332.66|69
1647979200000|2022-03-22 20:00:00|333.16|332.91|333.26|332.91|333.26|332.91|333.11|332.91|4
1647979500000|2022-03-22 20:05:00|333.16|332.86|333.21|332.91|333.21|332.91|333.11|332.86|2
1647979800000|2022-03-22 20:10:00|333.11||333.11||333.11||333.11||1
1647980100000|2022-03-22 20:15:00|333.16|332.86|333.16|332.86|333.16|332.86|333.16|332.86|3
1647980400000|2022-03-22 20:20:00|333.01|332.81|333.01|332.81|333.01|332.81|333.01|332.76|4
1647980700000|2022-03-22 20:25:00||332.76||332.76||332.76||332.76|1
1647981000000|2022-03-22 20:30:00|333.11|332.81|332.96|332.71|333.11|332.81|332.96|332.71|5
1647981300000|2022-03-22 20:35:00|333.01||333.01||333.01||333.01||0
1647981600000|2022-03-22 20:40:00|332.91|332.66|333.16|332.66|333.16|332.66|332.91|332.66|1
1647981900000|2022-03-22 20:45:00|333.01|332.71|333.16|332.76|333.16|332.76|333.01|332.71|1
1647982200000|2022-03-22 20:50:00|333.01|332.81|333.11|332.76|333.11|332.81|332.91|332.76|1
1647982500000|2022-03-22 20:55:00||332.66||332.61||332.71||332.61|12
1647982800000|2022-03-22 21:00:00|333.16|332.56|333.26|332.56|333.26|332.56|333.16|332.56|0
1647983400000|2022-03-22 21:10:00|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|1
1647984000000|2022-03-22 21:20:00|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1647984300000|2022-03-22 21:25:00|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647986400000|2022-03-22 22:00:00|333.11|332.51|333.11|332.51|333.21|332.61|332.91|332.31|0
1647986700000|2022-03-22 22:05:00|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1647987000000|2022-03-22 22:10:00|333.11|332.51|333.11|332.51|333.11|332.51|333.01|332.41|0
1647987300000|2022-03-22 22:15:00|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647987600000|2022-03-22 22:20:00|333.31|332.71|333.41|332.81|333.41|332.81|333.21|332.61|0
1647987900000|2022-03-22 22:25:00|333.31|332.71|333.41|332.81|333.41|332.81|333.31|332.71|0
1647988200000|2022-03-22 22:30:00|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647988500000|2022-03-22 22:35:00|333.41|332.81|333.51|332.91|333.51|332.91|333.41|332.81|0
1647988800000|2022-03-22 22:40:00|333.41|332.81|333.71|333.11|333.71|333.11|333.41|332.81|0
1647989100000|2022-03-22 22:45:00|333.61|333.01|333.51|332.91|333.71|333.11|333.51|332.91|0
1647989400000|2022-03-22 22:50:00|333.61|333.01|333.51|332.91|333.61|333.01|333.51|332.91|0
1647990300000|2022-03-22 23:05:00|333.61|333.01|333.51|332.91|333.61|333.01|333.51|332.91|0
1647990900000|2022-03-22 23:15:00|333.41|332.81|333.41|332.81|333.51|332.91|333.41|332.81|0
1647991500000|2022-03-22 23:25:00|333.51|332.91|333.41|332.81|333.51|332.91|333.41|332.81|0
1647991800000|2022-03-22 23:30:00|333.31|332.71|333.31|332.71|333.31|332.71|333.21|332.61|0
1647992100000|2022-03-22 23:35:00|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1647992400000|2022-03-22 23:40:00|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1647992700000|2022-03-22 23:45:00|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1647993000000|2022-03-22 23:50:00|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1647993300000|2022-03-22 23:55:00|333.41|332.81|333.41|332.81|333.41|332.81|333.31|332.71|0
1647993600000|2022-03-23 00:00:00|333.31|332.71|333.31|332.71|333.61|333.01|333.31|332.71|0
1647993900000|2022-03-23 00:05:00|333.21|332.61|333.21|332.61|333.31|332.71|333.21|332.61|0
1647994200000|2022-03-23 00:10:00|333.31|332.71|333.21|332.61|333.31|332.71|333.11|332.51|0
1647994500000|2022-03-23 00:15:00|333.11|332.51|333.11|332.51|333.21|332.61|333.11|332.51|0
1647994800000|2022-03-23 00:20:00|333.01|332.41|333.11|332.51|333.21|332.61|333.01|332.41|0
1647995100000|2022-03-23 00:25:00|333.21|332.61|333.11|332.51|333.21|332.61|333.11|332.51|0
1647995400000|2022-03-23 00:30:00|333.06|332.66|332.56|332.36|333.66|332.76|331.86|331.71|815
1647995700000|2022-03-23 00:35:00|332.51|332.41|332.31|332.06|333.31|333.06|332.31|332.06|427
1647996000000|2022-03-23 00:40:00|332.41|332.21|332.36|332.21|332.51|332.36|332.26|332.06|353
1647996300000|2022-03-23 00:45:00|332.31|332.11|332.41|332.26|332.51|332.36|332.21|332.06|275
1647996600000|2022-03-23 00:50:00|332.46|332.31|332.26|332.11|332.46|332.31|332.16|332.01|217
1647996900000|2022-03-23 00:55:00|332.21|332.06|332.76|332.56|332.81|332.61|332.01|331.86|346
1647997200000|2022-03-23 01:00:00|332.61|332.61|332.61|332.41|333.46|333.31|332.06|331.86|823
1647997500000|2022-03-23 01:05:00|332.66|332.51|333.31|333.16|333.36|333.16|332.66|332.46|346
1647997800000|2022-03-23 01:10:00|333.26|333.11|332.71|332.51|333.26|333.11|332.56|332.36|353
1647998100000|2022-03-23 01:15:00|332.76|332.56|333.16|332.96|333.21|333.01|332.51|332.31|280
1647998400000|2022-03-23 01:20:00|333.21|333.01|332.71|332.51|333.31|333.11|332.71|332.46|320
1647998700000|2022-03-23 01:25:00|332.66|332.46|332.66|332.46|332.71|332.56|332.51|332.36|140
1647999000000|2022-03-23 01:30:00|332.61|332.36|332.76|332.61|332.86|332.71|332.31|332.11|348
1647999300000|2022-03-23 01:35:00|332.81|332.66|332.71|332.51|332.91|332.76|332.56|332.36|209
1647999600000|2022-03-23 01:40:00|332.66|332.46|332.76|332.56|332.86|332.71|332.61|332.46|122
1647999900000|2022-03-23 01:45:00|332.71|332.61|332.76|332.61|332.86|332.66|332.61|332.46|73
1648000200000|2022-03-23 01:50:00|332.81|332.66|333.41|333.26|333.46|333.31|332.81|332.61|215
1648000500000|2022-03-23 01:55:00|333.46|333.31|333.56|333.41|333.66|333.46|333.41|333.21|145
1648000800000|2022-03-23 02:00:00|333.51|333.31|333.21|333.01|333.51|333.31|333.11|332.96|177
1648001100000|2022-03-23 02:05:00|333.26|333.06|332.76|332.56|333.26|333.11|332.71|332.56|239
1648001400000|2022-03-23 02:10:00|332.81|332.61|332.81|332.66|332.96|332.81|332.76|332.61|95
1648001700000|2022-03-23 02:15:00|332.86|332.71|333.31|333.11|333.36|333.16|332.81|332.71|144
1648002000000|2022-03-23 02:20:00|333.26|333.16|333.26|333.11|333.41|333.26|333.11|332.96|129
1648002300000|2022-03-23 02:25:00|333.31|333.16|333.21|333.06|333.41|333.26|333.21|333.06|92
1648002600000|2022-03-23 02:30:00|333.26|333.11|333.26|333.06|333.41|333.21|333.21|333.06|84
1648002900000|2022-03-23 02:35:00|333.31|333.11|333.21|333.01|333.36|333.21|333.16|333.01|151
1648003200000|2022-03-23 02:40:00|333.26|333.06|333.31|333.16|333.41|333.26|333.26|333.01|107
1648003500000|2022-03-23 02:45:00|333.36|333.21|333.11|332.96|333.41|333.21|333.11|332.96|79
1648003800000|2022-03-23 02:50:00|333.16|333.01|333.21|333.01|333.36|333.16|333.11|332.96|100
1648004100000|2022-03-23 02:55:00|333.16|333.06|333.31|333.16|333.41|333.21|333.16|333.06|56
1648004400000|2022-03-23 03:00:00|333.36|333.21|333.16|333.01|333.46|333.31|333.11|332.96|64
1648004700000|2022-03-23 03:05:00|333.21|333.06|333.21|333.01|333.31|333.11|333.16|333.01|78
1648005000000|2022-03-23 03:10:00|333.16|332.96|333.06|332.91|333.16|333.01|333.01|332.81|91
1648005300000|2022-03-23 03:15:00|333.11|332.96|333.11|332.96|333.21|333.06|333.01|332.81|118
1648005600000|2022-03-23 03:20:00|333.06|332.91|333.11|332.96|333.11|332.96|332.96|332.81|89
1648005900000|2022-03-23 03:25:00|333.16|332.91|333.31|333.16|333.31|333.16|333.11|332.91|235
1648006200000|2022-03-23 03:30:00|333.36|333.21|333.21|333.06|333.41|333.21|333.11|332.96|173
1648006500000|2022-03-23 03:35:00|333.16|333.01|333.06|332.91|333.26|333.11|333.06|332.91|101
1648006800000|2022-03-23 03:40:00|333.01|332.86|333.36|333.16|333.36|333.16|333.01|332.86|90
1648007100000|2022-03-23 03:45:00|333.31|333.21|333.36|333.21|333.36|333.21|333.31|333.11|77
1648007400000|2022-03-23 03:50:00|333.31|333.16|333.46|333.26|333.46|333.26|333.26|333.11|100
1648007700000|2022-03-23 03:55:00|333.51|333.31|333.36|333.16|333.61|333.46|333.36|333.16|93
1648008000000|2022-03-23 04:00:00|333.41|333.21|333.46|333.31|333.46|333.31|333.41|333.21|44
1648008300000|2022-03-23 04:05:00|333.41|333.26|333.46|333.26|333.51|333.36|333.31|333.16|42
1648008600000|2022-03-23 04:10:00|333.51|333.31|333.51|333.36|333.56|333.36|333.46|333.31|18
1648008900000|2022-03-23 04:15:00|333.56|333.31|333.51|333.36|333.66|333.46|333.51|333.31|62
1648009200000|2022-03-23 04:20:00|333.61|333.41|333.51|333.36|333.61|333.46|333.51|333.36|33
1648009500000|2022-03-23 04:25:00|333.56|333.41|333.61|333.46|333.61|333.46|333.51|333.36|24
1648009800000|2022-03-23 04:30:00|333.56|333.41|333.61|333.41|333.61|333.46|333.56|333.41|27
1648010100000|2022-03-23 04:35:00|333.56|333.46|333.51|333.36|333.61|333.46|333.51|333.36|35
1648010400000|2022-03-23 04:40:00|333.46|333.31|333.46|333.31|333.46|333.31|333.41|333.21|31
1648010700000|2022-03-23 04:45:00|333.51|333.36|333.46|333.31|333.51|333.36|333.46|333.26|23
1648011000000|2022-03-23 04:50:00|333.41|333.26|333.41|333.26|333.41|333.26|333.41|333.26|15
1648011300000|2022-03-23 04:55:00|333.46|333.31|333.41|333.26|333.46|333.31|333.41|333.26|37
1648011600000|2022-03-23 05:00:00|333.36|333.21|333.06|332.91|333.36|333.21|333.06|332.91|166
1648011900000|2022-03-23 05:05:00|333.01|332.86|332.91|332.76|333.01|332.86|332.71|332.56|149
1648012200000|2022-03-23 05:10:00|332.96|332.81|333.01|332.81|333.06|332.91|332.86|332.71|102
1648012500000|2022-03-23 05:15:00|333.06|332.86|333.16|332.96|333.16|333.01|332.96|332.81|79
1648012800000|2022-03-23 05:20:00|333.11|333.01|333.16|333.01|333.16|333.01|333.11|332.96|70
1648013100000|2022-03-23 05:25:00|333.11|332.96|333.21|333.06|333.26|333.06|333.11|332.96|163
1648013400000|2022-03-23 05:30:00|333.16|333.01|333.41|333.21|333.46|333.26|333.16|333.01|194
1648013700000|2022-03-23 05:35:00|333.36|333.26|333.01|332.86|333.41|333.26|333.01|332.86|80
1648014000000|2022-03-23 05:40:00|333.11|332.81|333.11|332.96|333.26|333.06|333.06|332.81|106
1648014300000|2022-03-23 05:45:00|333.16|332.91|333.06|332.91|333.16|333.01|333.06|332.91|71
1648014600000|2022-03-23 05:50:00|333.01|332.86|332.81|332.66|333.01|332.86|332.81|332.66|108
1648014900000|2022-03-23 05:55:00|332.86|332.71|332.71|332.56|332.86|332.71|332.71|332.56|58
1648015200000|2022-03-23 06:00:00|332.81|332.61|332.71|332.51|332.86|332.71|332.66|332.51|96
1648015500000|2022-03-23 06:05:00|332.66|332.56|332.81|332.66|332.86|332.66|332.66|332.51|62
1648015800000|2022-03-23 06:10:00|332.86|332.71|332.91|332.76|332.96|332.81|332.76|332.61|82
1648016100000|2022-03-23 06:15:00|332.96|332.81|333.01|332.86|333.06|332.91|332.91|332.71|79
1648016400000|2022-03-23 06:20:00|333.06|332.91|333.06|332.91|333.11|332.96|333.01|332.86|69
1648016700000|2022-03-23 06:25:00|333.01|332.86|333.01|332.86|333.11|332.96|333.01|332.86|83
1648017000000|2022-03-23 06:30:00|332.96|332.81|332.81|332.61|332.96|332.81|332.76|332.61|91
1648017300000|2022-03-23 06:35:00|332.76|332.66|332.76|332.56|332.81|332.66|332.66|332.51|68
1648017600000|2022-03-23 06:40:00|332.71|332.61|332.56|332.41|332.76|332.61|332.51|332.36|79
1648017900000|2022-03-23 06:45:00|332.61|332.46|332.51|332.36|332.66|332.51|332.41|332.26|97
1648018200000|2022-03-23 06:50:00|332.46|332.31|332.51|332.36|332.56|332.41|332.46|332.31|92
1648018500000|2022-03-23 06:55:00|332.56|332.41|332.51|332.36|332.56|332.41|332.51|332.36|83
1648018800000|2022-03-23 07:00:00|332.56|332.41|332.61|332.46|332.66|332.51|332.51|332.31|177
1648019100000|2022-03-23 07:05:00|332.56|332.36|332.81|332.61|332.81|332.61|332.51|332.36|172
1648019400000|2022-03-23 07:10:00|332.76|332.66|332.86|332.71|332.86|332.71|332.76|332.61|251
1648019700000|2022-03-23 07:15:00|332.91|332.76|332.76|332.61|332.96|332.81|332.76|332.56|218
1648020000000|2022-03-23 07:20:00|332.81|332.66|332.76|332.61|332.81|332.66|332.66|332.51|118
1648020300000|2022-03-23 07:25:00|332.81|332.66|332.81|332.66|332.96|332.81|332.81|332.66|102
1648020600000|2022-03-23 07:30:00|332.76|332.61|332.61|332.46|332.76|332.61|332.51|332.36|106
1648020900000|2022-03-23 07:35:00|332.56|332.36|332.51|332.36|332.56|332.41|332.31|332.16|120
1648021200000|2022-03-23 07:40:00|332.46|332.31|332.41|332.21|332.51|332.36|332.36|332.21|116
1648021500000|2022-03-23 07:45:00|332.36|332.26|332.46|332.31|332.51|332.36|332.26|332.11|90
1648021800000|2022-03-23 07:50:00|332.51|332.26|332.51|332.36|332.56|332.41|332.41|332.21|125
1648022100000|2022-03-23 07:55:00|332.56|332.41|332.41|332.21|332.56|332.41|332.31|332.16|139
1648022400000|2022-03-23 08:00:00|332.51|332.26|332.51|332.36|332.56|332.41|332.26|332.06|117
1648022700000|2022-03-23 08:05:00|332.46|332.31|332.56|332.41|332.76|332.61|332.26|332.11|169
1648023000000|2022-03-23 08:10:00|332.61|332.36|332.46|332.31|332.66|332.46|332.31|332.16|152
1648023300000|2022-03-23 08:15:00|332.41|332.21|332.46|332.26|332.51|332.36|332.36|332.16|120
1648023600000|2022-03-23 08:20:00|332.41|332.31|332.46|332.31|332.51|332.36|332.31|332.16|106
1648023900000|2022-03-23 08:25:00|332.41|332.26|332.56|332.41|332.56|332.41|332.41|332.26|154
1648024200000|2022-03-23 08:30:00|332.51|332.36|332.76|332.61|332.76|332.61|332.51|332.36|189
1648024500000|2022-03-23 08:35:00|332.81|332.66|332.76|332.61|332.91|332.76|332.66|332.46|142
1648024800000|2022-03-23 08:40:00|332.81|332.66|332.86|332.71|332.86|332.71|332.61|332.41|211
1648025100000|2022-03-23 08:45:00|332.91|332.76|332.81|332.66|332.96|332.81|332.76|332.56|329
1648025400000|2022-03-23 08:50:00|332.86|332.71|332.91|332.71|332.96|332.81|332.81|332.66|212
1648025700000|2022-03-23 08:55:00|332.86|332.76|333.16|333.01|333.21|333.01|332.86|332.76|610
1648026000000|2022-03-23 09:00:00|333.11|332.91|332.81|332.61|333.16|332.96|332.51|332.36|637
1648026300000|2022-03-23 09:05:00|332.86|332.56|332.86|332.71|332.91|332.71|332.71|332.51|110
1648026600000|2022-03-23 09:10:00|332.81|332.61|332.86|332.71|332.86|332.71|332.76|332.61|86
1648026900000|2022-03-23 09:15:00|332.81|332.61|332.66|332.46|332.81|332.66|332.66|332.41|172
1648027200000|2022-03-23 09:20:00|332.91|332.31|332.81|332.21|333.01|332.41|332.81|332.21|0
1648027500000|2022-03-23 09:25:00|332.71|332.11|332.71|332.11|332.81|332.21|332.71|332.11|7
1648027800000|2022-03-23 09:30:00|332.61|332.01|332.61|332.01|332.71|332.11|332.41|331.81|0
1648028100000|2022-03-23 09:35:00|332.51|331.91|332.31|331.71|332.61|332.01|332.21|331.61|0
1648028400000|2022-03-23 09:40:00|332.41|331.81|332.21|331.61|332.41|331.81|332.21|331.61|0
1648028700000|2022-03-23 09:45:00|332.31|331.71|332.11|331.51|332.31|331.71|332.01|331.41|0
1648029000000|2022-03-23 09:50:00|331.91|331.56|331.41|331.11|331.91|331.56|331.26|331.06|140
1648029300000|2022-03-23 09:55:00|331.36|331.16|331.31|331.06|331.41|331.21|331.31|331.06|9
1648029600000|2022-03-23 10:00:00|331.41|331.16|331.51|331.31|331.56|331.36|331.41|331.06|224
1648029900000|2022-03-23 10:05:00|331.46|331.26|331.41|331.26|331.46|331.36|331.36|331.16|13
1648030200000|2022-03-23 10:10:00|331.46|331.31|331.56|331.36|331.56|331.36|331.41|331.21|52
1648030500000|2022-03-23 10:15:00|331.51|331.31|331.46|331.31|331.56|331.36|331.46|331.26|12
1648030800000|2022-03-23 10:20:00|331.41|331.26|331.46|331.26|331.51|331.36|331.41|331.21|19
1648031100000|2022-03-23 10:25:00|331.41|331.21|331.36|331.16|331.41|331.31|331.36|331.16|15
1648031400000|2022-03-23 10:30:00|331.41|331.21|331.41|331.21|331.46|331.26|331.41|331.16|14
1648031700000|2022-03-23 10:35:00|331.46|331.26|331.56|331.31|331.56|331.31|331.46|331.26|6
1648032000000|2022-03-23 10:40:00|331.51|331.21|331.46|331.21|331.51|331.21|331.36|331.16|3
1648032300000|2022-03-23 10:45:00|331.31|331.16|331.56|331.36|331.56|331.36|331.31|331.16|5
1648032600000|2022-03-23 10:50:00|331.66|331.41|331.76|331.41|331.76|331.41|331.66|331.41|1
1648032900000|2022-03-23 10:55:00|331.81|331.66|331.66|331.46|331.86|331.66|331.61|331.36|26
1648033200000|2022-03-23 11:00:00|331.76||331.76||331.76||331.66||57
1648033500000|2022-03-23 11:05:00|331.71|331.41|331.51|331.16|331.71|331.41|331.51|331.16|24
1648033800000|2022-03-23 11:10:00|331.56|331.21|331.56|331.21|331.56|331.21|331.56|331.21|0
1648034400000|2022-03-23 11:20:00|331.51|331.11|331.26|331.06|331.51|331.11|331.06|330.86|42
1648034700000|2022-03-23 11:25:00|331.21|331.01|331.21|331.01|331.31|331.11|331.21|330.96|8
1648035000000|2022-03-23 11:30:00|331.16|331.06|331.26|331.06|331.26|331.06|331.16|331.06|6
1648035300000|2022-03-23 11:35:00|331.31|331.11|331.36|331.11|331.41|331.11|331.26|331.11|15
1648035600000|2022-03-23 11:40:00|331.31|331.06|331.06|330.66|331.31|331.06|331.06|330.66|8
1648035900000|2022-03-23 11:45:00|331.01|330.71|331.01|330.66|331.01|330.71|330.86|330.66|5
1648036200000|2022-03-23 11:50:00|330.96|330.46|331.01|330.51|331.01|330.51|330.96|330.46|10
1648036500000|2022-03-23 11:55:00|331.06|330.56|331.06|330.71|331.16|330.71|331.06|330.56|1
1648037100000|2022-03-23 12:05:00|331.16|330.61|330.81|330.51|331.21|330.61|330.81|330.51|50
1648037400000|2022-03-23 12:10:00|330.91|330.56|330.96|330.66|330.96|330.71|330.81|330.56|68
1648037700000|2022-03-23 12:15:00|330.91|330.61|330.91|330.61|330.91|330.61|330.76|330.61|5
1648038000000|2022-03-23 12:20:00|330.96|330.66|330.81|330.56|330.96|330.66|330.81|330.56|7
1648038300000|2022-03-23 12:25:00|330.76|330.51|330.76|330.46|330.76|330.51|330.76|330.41|11
1648038600000|2022-03-23 12:30:00|330.81|330.41|330.66|330.31|330.81|330.41|330.66|330.31|7
1648038900000|2022-03-23 12:35:00|330.61|330.16|330.46|330.11|330.61|330.26|330.41|330.11|32
1648039200000|2022-03-23 12:40:00|330.41|330.16|330.66|330.26|330.66|330.26|330.41|330.16|2
1648039500000|2022-03-23 12:45:00|330.71|330.31|330.71|330.36|330.71|330.36|330.71|330.31|2
1648039800000|2022-03-23 12:50:00|330.66|330.26|330.66|330.21|330.66|330.26|330.66|330.21|6
1648040100000|2022-03-23 12:55:00|330.61|330.16|330.51|330.16|330.61|330.16|330.51|330.16|3
1648040400000|2022-03-23 13:00:00|330.46|330.11|330.46|330.11|330.46|330.11|330.46|330.11|4
1648041000000|2022-03-23 13:10:00|330.41|330.01|330.41|330.01|330.41|330.01|330.41|330.01|4
1648041300000|2022-03-23 13:15:00|330.36||330.36||330.36||330.36||0
1648041600000|2022-03-23 13:20:00|330.41|330.26|330.61|330.31|330.61|330.46|330.41|330.26|22
1648041900000|2022-03-23 13:25:00|330.66|330.36|330.61|330.16|330.66|330.51|330.61|330.16|15
1648042200000|2022-03-23 13:30:00|330.56|330.21|330.26|329.96|331.11|330.81|330.26|329.96|138
1648042500000|2022-03-23 13:35:00|329.96|329.61|330.26|329.91|330.56|330.11|329.96|329.61|96
1648042800000|2022-03-23 13:40:00|330.21|329.86|331.91|331.56|331.91|331.71|329.96|329.76|298
1648043100000|2022-03-23 13:45:00|331.86|331.46|330.31|330.01|331.86|331.46|330.31|330.01|86
1648043400000|2022-03-23 13:50:00|330.26|329.96|330.11|329.91|330.51|330.11|329.91|329.76|222
1648043700000|2022-03-23 13:55:00|330.21|329.86|330.56|329.96|330.66|330.46|330.11|329.86|156
1648044000000|2022-03-23 14:00:00|330.06|329.76|330.36|329.91|330.36|329.91|330.06|329.76|29
1648044300000|2022-03-23 14:05:00|330.41|329.96|331.06|330.76|331.06|330.81|330.41|329.96|88
1648044600000|2022-03-23 14:10:00|330.96|330.81|331.16|330.81|331.21|330.86|330.91|330.56|124
1648044900000|2022-03-23 14:15:00|331.21|330.86|331.76|331.51|331.76|331.51|331.21|330.86|49
1648045200000|2022-03-23 14:20:00|331.81|331.46|331.66|331.16|331.81|331.46|331.66|331.11|48
1648045500000|2022-03-23 14:25:00|331.61|331.21|331.56|331.16|331.61|331.31|331.56|331.11|20
1648045800000|2022-03-23 14:30:00|331.61|331.11|331.91|331.71|331.96|331.71|331.61|331.11|55
1648046100000|2022-03-23 14:35:00|331.61|331.66|331.66|331.41|331.71|331.66|331.56|331.31|44
1648046400000|2022-03-23 14:40:00|331.46|331.36|331.56|331.16|331.56|331.36|331.31|331.06|160
1648046700000|2022-03-23 14:45:00|331.51|331.21|331.46|331.06|331.51|331.21|331.26|330.96|24
1648047000000|2022-03-23 14:50:00|331.41|331.11|331.56|331.31|331.56|331.41|331.41|331.06|63
1648047300000|2022-03-23 14:55:00|331.61|331.36|331.91|331.66|332.01|331.81|331.56|331.36|43
1648047600000|2022-03-23 15:00:00|332.06|331.81|332.51|332.36|332.56|332.36|332.06|331.81|101
1648047900000|2022-03-23 15:05:00|332.56|332.41|332.71|332.26|332.81|332.61|332.36|332.21|40
1648048200000|2022-03-23 15:10:00|332.66|332.21|332.81|332.56|332.86|332.66|332.26|331.96|38
1648048500000|2022-03-23 15:15:00|332.76|332.51|332.76|332.36|332.91|332.66|332.71|332.31|20
1648048800000|2022-03-23 15:20:00|332.86|332.41|333.46|333.26|333.46|333.26|332.86|332.41|49
1648049100000|2022-03-23 15:25:00|333.51|333.31|333.46|333.16|333.61|333.31|333.46|333.06|46
1648049400000|2022-03-23 15:30:00|333.51|333.11|333.66|333.36|333.66|333.46|333.51|333.06|19
1648049700000|2022-03-23 15:35:00|333.71|333.41|333.76|333.41|333.76|333.56|333.46|333.31|29
1648050000000|2022-03-23 15:40:00|333.71|333.46|333.61|333.46|333.71|333.51|333.56|333.36|34
1648050300000|2022-03-23 15:45:00|333.71|333.36|333.46|333.16|333.71|333.46|333.36|333.11|132
1648050600000|2022-03-23 15:50:00|333.51|333.46|333.61|333.41|333.71|333.51|333.51|333.31|136
1648050900000|2022-03-23 15:55:00|333.66|333.46|333.86|333.61|333.91|333.76|333.56|333.36|162
1648051200000|2022-03-23 16:00:00|333.91|333.51|334.11|333.76|334.11|333.86|333.91|333.46|23
1648051500000|2022-03-23 16:05:00|334.06|333.71|333.41|333.06|334.06|333.71|333.26|332.96|24
1648051800000|2022-03-23 16:10:00|333.36|333.11|332.96|332.66|333.36|333.11|332.76|332.26|30
1648052100000|2022-03-23 16:15:00|333.01|332.81|333.66|333.36|333.71|333.46|333.01|332.81|32
1648052400000|2022-03-23 16:20:00|333.71|333.46|333.61|333.21|333.81|333.46|333.56|333.21|33
1648052700000|2022-03-23 16:25:00|333.66|333.26|334.26|333.96|334.26|333.96|333.66|333.26|112
1648053000000|2022-03-23 16:30:00|334.21|333.91|333.71|333.41|334.21|333.91|333.61|333.31|61
1648053300000|2022-03-23 16:35:00|333.66|333.36|333.76|333.51|333.96|333.71|333.56|333.11|34
1648053600000|2022-03-23 16:40:00|333.71|333.46|333.31|332.91|333.71|333.46|333.31|332.86|3
1648053900000|2022-03-23 16:45:00|333.26|332.81|333.26|332.81|333.26|332.81|333.16|332.61|1
1648054200000|2022-03-23 16:50:00|333.31|332.86|333.56|333.06|333.56|333.16|333.31|332.86|30
1648054500000|2022-03-23 16:55:00|333.51|333.11|333.51|333.11|333.51|333.11|333.51|333.11|4
1648054800000|2022-03-23 17:00:00|333.46|333.16|333.46|332.81|333.46|333.16|333.46|332.81|3
1648055100000|2022-03-23 17:05:00|333.36|332.76|333.46|333.11|333.51|333.11|333.31|332.71|1
1648055400000|2022-03-23 17:10:00|333.36|333.16|333.86|333.56|333.91|333.71|333.36|333.16|39
1648055700000|2022-03-23 17:15:00|333.91|333.61|333.31|332.91|334.01|333.71|333.06|332.86|19
1648056000000|2022-03-23 17:20:00|333.26|333.06|332.76|332.41|333.36|333.16|332.66|332.36|17
1648056300000|2022-03-23 17:25:00|332.71|332.36|332.36|332.01|332.71|332.36|332.36|332.01|4
1648056600000|2022-03-23 17:30:00|332.31|331.96|332.76|332.36|332.76|332.36|332.31|331.91|0
1648056900000|2022-03-23 17:35:00|332.46|332.21|332.56|332.26|332.76|332.26|332.46|332.21|2
1648057200000|2022-03-23 17:40:00|332.46|332.16|332.16|331.51|332.46|332.16|332.16|331.51|51
1648057500000|2022-03-23 17:45:00|332.11|331.36|331.76|331.46|332.11|331.56|331.66|331.36|10
1648057800000|2022-03-23 17:50:00|331.71|331.36|332.31|331.91|332.31|332.01|331.71|331.36|31
1648058100000|2022-03-23 17:55:00|332.36|332.06|332.26|332.01|332.46|332.26|332.21|331.91|10
1648058400000|2022-03-23 18:00:00|332.31|331.96|332.41|331.96|332.41|331.96|332.26|331.91|3
1648058700000|2022-03-23 18:05:00|332.36|331.91|331.61|331.36|332.36|331.91|331.61|331.36|15
1648059000000|2022-03-23 18:10:00|331.66|331.41|331.71|331.36|331.71|331.41|331.56|331.31|3
1648059300000|2022-03-23 18:15:00|331.66|331.31|332.06|331.76|332.06|331.81|331.46|331.16|16
1648059600000|2022-03-23 18:20:00|332.11|331.66|331.71|331.41|332.16|331.86|331.61|331.36|12
1648059900000|2022-03-23 18:25:00|331.76|331.46|332.16|331.66|332.16|331.66|331.76|331.41|6
1648060200000|2022-03-23 18:30:00|332.11|331.86|331.86|331.46|332.16|331.91|331.86|331.46|3
1648060500000|2022-03-23 18:35:00|331.81|331.51|332.06|331.61|332.06|331.61|331.81|331.41|1
1648060800000|2022-03-23 18:40:00|332.16|331.81|332.16|331.86|332.16|331.96|332.16|331.71|9
1648061100000|2022-03-23 18:45:00|332.21|331.91|332.66|332.36|332.66|332.46|332.21|331.91|14
1648061400000|2022-03-23 18:50:00|332.71|332.31|332.71|332.16|332.71|332.41|332.71|332.16|3
1648061700000|2022-03-23 18:55:00|332.66|332.11|332.16|331.76|332.66|332.11|332.16|331.76|4
1648062000000|2022-03-23 19:00:00|332.01|331.71|332.36|331.96|332.41|332.11|331.96|331.66|3
1648062300000|2022-03-23 19:05:00|332.26|331.91|331.96|331.61|332.26|331.91|331.76|331.61|6
1648062600000|2022-03-23 19:10:00|332.01|331.56|332.01|331.56|332.01|331.56|332.01|331.56|0
1648062900000|2022-03-23 19:15:00|331.71|331.61|332.06|331.61|332.06|331.86|331.71|331.61|14
1648063200000|2022-03-23 19:20:00|332.16|331.56|332.21|331.76|332.21|331.76|332.16|331.56|4
1648063500000|2022-03-23 19:25:00|332.26|331.81|332.36|331.96|332.36|331.96|332.26|331.81|2
1648063800000|2022-03-23 19:30:00|332.41|332.01|332.46|331.96|332.66|332.36|332.26|331.96|11
1648064400000|2022-03-23 19:40:00|332.41|331.76|332.16|331.51|332.41|331.76|331.86|331.46|15
1648064700000|2022-03-23 19:45:00|332.21|332.11|332.21|331.76|332.76|332.21|332.21|331.76|20
1648065000000|2022-03-23 19:50:00|332.16|331.66|332.01|331.46|332.16|331.71|331.61|331.31|77
1648065300000|2022-03-23 19:55:00|331.81|331.36|331.76|331.41|331.91|331.66|331.56|331.26|30
1648065600000|2022-03-23 20:00:00|331.66|331.46|331.66|331.41|331.66|331.46|331.66|331.41|0
1648065900000|2022-03-23 20:05:00|331.61|331.36|331.81|331.51|331.81|331.51|331.61|331.31|9
1648066200000|2022-03-23 20:10:00||331.61||331.51||331.61||331.51|13
1648066800000|2022-03-23 20:20:00|331.86|331.56|331.86|331.56|331.86|331.56|331.86|331.56|72
1648067400000|2022-03-23 20:30:00|331.96||331.96||331.96||331.96||5
1648068000000|2022-03-23 20:40:00|331.91|331.61|331.81|331.56|332.31|331.81|331.81|331.56|20
1648068300000|2022-03-23 20:45:00|331.66|331.51|331.86|331.31|332.06|331.66|331.56|331.16|18
1648068600000|2022-03-23 20:50:00||331.36||331.31||331.36||331.31|0
1648068900000|2022-03-23 20:55:00||331.36||331.16||331.41||331.11|12
1648069200000|2022-03-23 21:00:00|331.96|330.96|332.36|330.91|332.36|330.96|331.96|330.86|0
1648069500000|2022-03-23 21:05:00|331.96||331.96||331.96||331.96||0
1648069800000|2022-03-23 21:10:00|331.71|331.11|331.71|331.11|331.71|331.11|331.71|331.11|1
1648071000000|2022-03-23 21:30:00|331.81|331.21|331.71|331.11|331.81|331.21|331.71|331.11|0
1648071300000|2022-03-23 21:35:00|331.81|331.21|331.71|331.11|331.81|331.21|331.71|331.11|0
1648071600000|2022-03-23 21:40:00|331.81|331.21|331.81|331.21|331.81|331.21|331.71|331.11|0
1648071900000|2022-03-23 21:45:00|331.71|331.11|331.71|331.11|331.81|331.21|331.71|331.11|0
1648072200000|2022-03-23 21:50:00|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648072800000|2022-03-23 22:00:00|331.91|331.31|331.71|331.11|331.91|331.31|331.71|331.11|0
1648073100000|2022-03-23 22:05:00|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648073400000|2022-03-23 22:10:00|331.91|331.31|331.81|331.21|331.91|331.31|331.81|331.21|0
1648073700000|2022-03-23 22:15:00|331.91|331.31|331.91|331.31|331.91|331.31|331.81|331.21|0
1648074000000|2022-03-23 22:20:00|331.81|331.21|331.91|331.31|331.91|331.31|331.81|331.21|0
1648074600000|2022-03-23 22:30:00|332.01|331.41|332.01|331.41|332.01|331.41|331.91|331.31|0
1648074900000|2022-03-23 22:35:00|331.91|331.31|332.01|331.41|332.01|331.41|331.91|331.31|0
1648075200000|2022-03-23 22:40:00|331.91|331.31|331.91|331.31|331.91|331.31|331.91|331.31|0
1648076100000|2022-03-23 22:55:00|332.01|331.41|332.01|331.41|332.01|331.41|332.01|331.41|0
1648076400000|2022-03-23 23:00:00|331.91|331.31|332.01|331.41|332.11|331.51|331.91|331.31|0
1648076700000|2022-03-23 23:05:00|332.11|331.51|332.11|331.51|332.11|331.51|332.01|331.41|0
1648077300000|2022-03-23 23:15:00|332.21|331.61|332.11|331.51|332.21|331.61|332.11|331.51|0
1648078200000|2022-03-23 23:30:00|332.21|331.61|332.21|331.61|332.21|331.61|332.11|331.51|0
1648078500000|2022-03-23 23:35:00|332.11|331.51|332.21|331.61|332.21|331.61|332.11|331.51|0
1648078800000|2022-03-23 23:40:00|332.11|331.51|332.11|331.51|332.21|331.61|332.11|331.51|0
1648079100000|2022-03-23 23:45:00|332.21|331.61|332.11|331.51|332.21|331.61|332.01|331.41|0
1648079400000|2022-03-23 23:50:00|332.01|331.41|332.01|331.41|332.11|331.51|332.01|331.41|0
1648079700000|2022-03-23 23:55:00|332.11|331.51|332.11|331.51|332.11|331.51|332.11|331.51|0
1648080000000|2022-03-24 00:00:00|332.21|331.61|332.31|331.71|332.31|331.71|332.21|331.61|0
1648080300000|2022-03-24 00:05:00|332.21|331.61|332.41|331.81|332.41|331.81|332.21|331.61|0
1648080900000|2022-03-24 00:15:00|332.51|331.91|332.41|331.81|332.51|331.91|332.31|331.71|0
1648081200000|2022-03-24 00:20:00|332.31|331.71|332.31|331.71|332.31|331.71|332.21|331.61|0
1648081500000|2022-03-24 00:25:00|332.41|331.81|332.21|331.61|332.41|331.81|332.21|331.61|0
1648081800000|2022-03-24 00:30:00|331.91|331.66|331.31|331.16|332.56|332.31|331.06|330.91|659
1648082100000|2022-03-24 00:35:00|331.26|331.11|331.76|331.61|331.81|331.61|331.16|330.96|347
1648082400000|2022-03-24 00:40:00|331.71|331.51|332.26|332.06|332.26|332.11|331.66|331.51|333
1648082700000|2022-03-24 00:45:00|332.21|332.01|332.41|332.26|332.56|332.36|331.96|331.81|317
1648083000000|2022-03-24 00:50:00|332.36|332.21|332.76|332.61|332.81|332.66|332.36|332.21|626
1648083300000|2022-03-24 00:55:00|332.71|332.56|332.71|332.51|332.91|332.76|332.51|332.31|372
1648083600000|2022-03-24 01:00:00|332.66|332.46|332.71|332.51|333.31|333.16|332.61|332.36|773
1648083900000|2022-03-24 01:05:00|332.66|332.46|333.21|333.06|333.41|333.26|332.66|332.46|375
1648084200000|2022-03-24 01:10:00|333.16|332.96|333.11|332.91|333.41|333.26|333.01|332.86|400
1648084500000|2022-03-24 01:15:00|333.06|332.86|333.71|333.51|333.91|333.71|333.01|332.81|533
1648084800000|2022-03-24 01:20:00|333.66|333.56|333.36|333.16|333.86|333.71|333.26|333.11|347
1648085100000|2022-03-24 01:25:00|333.46|333.21|333.46|333.26|333.56|333.41|333.21|333.06|355
1648085400000|2022-03-24 01:30:00|333.56|333.31|333.71|333.51|333.91|333.76|333.56|333.31|389
1648085700000|2022-03-24 01:35:00|333.66|333.56|334.76|334.56|334.86|334.71|333.66|333.56|315
1648086000000|2022-03-24 01:40:00|334.81|334.61|335.01|334.81|335.06|334.91|334.66|334.51|235
1648086300000|2022-03-24 01:45:00|335.06|334.86|334.26|334.06|335.06|334.91|334.26|334.01|168
1648086600000|2022-03-24 01:50:00|334.31|334.11|334.66|334.46|334.86|334.71|334.31|334.11|203
1648086900000|2022-03-24 01:55:00|334.61|334.51|334.76|334.61|334.91|334.76|334.61|334.41|245
1648087200000|2022-03-24 02:00:00|334.71|334.56|334.51|334.31|334.71|334.56|334.31|334.16|195
1648087500000|2022-03-24 02:05:00|334.46|334.26|334.51|334.31|334.81|334.61|334.41|334.26|188
1648087800000|2022-03-24 02:10:00|334.56|334.36|334.56|334.41|334.76|334.61|334.51|334.36|150
1648088100000|2022-03-24 02:15:00|334.51|334.36|334.56|334.41|334.66|334.46|334.46|334.26|147
1648088400000|2022-03-24 02:20:00|334.61|334.46|334.46|334.31|334.71|334.56|334.31|334.16|173
1648088700000|2022-03-24 02:25:00|334.51|334.36|334.31|334.16|334.66|334.46|334.26|334.11|156
1648089000000|2022-03-24 02:30:00|334.36|334.21|334.71|334.51|334.71|334.56|334.36|334.16|159
1648089300000|2022-03-24 02:35:00|334.76|334.56|335.01|334.86|335.06|334.91|334.61|334.46|185
1648089600000|2022-03-24 02:40:00|335.11|334.91|334.91|334.76|335.11|334.96|334.86|334.71|198
1648089900000|2022-03-24 02:45:00|334.96|334.81|335.01|334.81|335.21|335.06|334.91|334.76|139
1648090200000|2022-03-24 02:50:00|334.96|334.86|335.01|334.86|335.16|335.01|334.91|334.76|158
1648090500000|2022-03-24 02:55:00|335.06|334.91|335.26|335.06|335.31|335.16|335.06|334.91|146
1648090800000|2022-03-24 03:00:00|335.21|335.11|335.16|334.96|335.31|335.16|335.11|334.96|98
1648091100000|2022-03-24 03:05:00|335.11|334.91|335.11|334.91|335.21|335.06|335.01|334.86|127
1648091400000|2022-03-24 03:10:00|335.16|334.96|335.96|335.81|335.96|335.81|335.16|334.96|408
1648091700000|2022-03-24 03:15:00|335.91|335.76|335.56|335.41|336.01|335.86|335.56|335.41|221
1648092000000|2022-03-24 03:20:00|335.51|335.36|335.16|335.01|335.51|335.36|335.16|335.01|145
1648092300000|2022-03-24 03:25:00|335.21|334.96|335.41|335.21|335.51|335.36|335.06|334.86|184
1648092600000|2022-03-24 03:30:00|335.46|335.26|335.61|335.41|335.66|335.51|335.46|335.21|134
1648092900000|2022-03-24 03:35:00|335.56|335.46|335.41|335.21|335.56|335.46|335.36|335.16|110
1648093200000|2022-03-24 03:40:00|335.46|335.26|335.26|335.11|335.51|335.31|335.26|335.11|76
1648093500000|2022-03-24 03:45:00|335.31|335.06|335.66|335.46|335.71|335.56|335.26|335.06|195
1648093800000|2022-03-24 03:50:00|335.61|335.51|335.81|335.66|335.81|335.66|335.61|335.46|119
1648094100000|2022-03-24 03:55:00|335.76|335.61|335.96|335.76|336.01|335.86|335.66|335.46|130
1648094400000|2022-03-24 04:00:00|336.01|335.81|336.01|335.86|336.11|335.91|335.81|335.66|110
1648094700000|2022-03-24 04:05:00|336.06|335.81|335.81|335.61|336.06|335.86|335.76|335.61|105
1648095000000|2022-03-24 04:10:00|335.86|335.66|335.81|335.66|335.91|335.71|335.81|335.66|48
1648095300000|2022-03-24 04:15:00|335.86|335.71|335.71|335.46|335.91|335.76|335.66|335.46|102
1648095600000|2022-03-24 04:20:00|335.66|335.51|335.61|335.41|335.71|335.56|335.61|335.41|94
1648095900000|2022-03-24 04:25:00|335.56|335.36|335.56|335.41|335.71|335.56|335.56|335.36|87
1648096200000|2022-03-24 04:30:00|335.61|335.46|335.66|335.51|335.71|335.56|335.51|335.36|94
1648096500000|2022-03-24 04:35:00|335.71|335.56|335.71|335.51|335.76|335.61|335.71|335.51|103
1648096800000|2022-03-24 04:40:00|335.66|335.56|335.61|335.46|335.71|335.56|335.56|335.41|48
1648097100000|2022-03-24 04:45:00|335.66|335.51|335.66|335.51|335.76|335.61|335.61|335.46|89
1648097400000|2022-03-24 04:50:00|335.61|335.46|335.61|335.41|335.71|335.51|335.56|335.41|91
1648097700000|2022-03-24 04:55:00|335.66|335.46|335.66|335.51|335.71|335.56|335.56|335.41|72
1648098000000|2022-03-24 05:00:00|335.71|335.56|336.51|336.36|336.51|336.36|335.71|335.56|299
1648098300000|2022-03-24 05:05:00|336.46|336.31|336.36|336.16|336.56|336.41|336.21|336.06|204
1648098600000|2022-03-24 05:10:00|336.31|336.21|336.36|336.21|336.41|336.26|336.21|336.06|118
1648098900000|2022-03-24 05:15:00|336.31|336.16|336.41|336.21|336.41|336.21|336.21|336.01|212
1648099200000|2022-03-24 05:20:00|336.36|336.26|336.46|336.31|336.56|336.36|336.31|336.11|154
1648099500000|2022-03-24 05:25:00|336.41|336.26|336.76|336.61|336.76|336.61|336.41|336.26|260
1648099800000|2022-03-24 05:30:00|336.81|336.66|336.61|336.41|336.91|336.76|336.56|336.36|286
1648100100000|2022-03-24 05:35:00|336.56|336.46|337.01|336.86|337.06|336.91|336.56|336.46|228
1648100400000|2022-03-24 05:40:00|337.06|336.91|336.96|336.76|337.06|336.91|336.81|336.66|167
1648100700000|2022-03-24 05:45:00|336.91|336.81|337.06|336.91|337.16|336.96|336.86|336.71|206
1648101000000|2022-03-24 05:50:00|337.01|336.86|336.91|336.76|337.06|336.86|336.91|336.71|109
1648101300000|2022-03-24 05:55:00|336.96|336.81|336.91|336.76|337.06|336.86|336.76|336.61|167
1648101600000|2022-03-24 06:00:00|336.96|336.81|336.91|336.76|336.96|336.81|336.76|336.56|169
1648101900000|2022-03-24 06:05:00|336.86|336.66|336.66|336.51|336.86|336.71|336.61|336.46|240
1648102200000|2022-03-24 06:10:00|336.61|336.46|336.66|336.51|336.71|336.56|336.56|336.41|132
1648102500000|2022-03-24 06:15:00|336.61|336.46|336.61|336.46|336.61|336.46|336.46|336.31|165
1648102800000|2022-03-24 06:20:00|336.66|336.41|336.71|336.51|336.71|336.51|336.56|336.41|148
1648103100000|2022-03-24 06:25:00|336.76|336.56|336.71|336.56|336.81|336.61|336.66|336.46|132
1648103400000|2022-03-24 06:30:00|336.76|336.61|336.66|336.51|336.81|336.66|336.66|336.51|172
1648103700000|2022-03-24 06:35:00|336.61|336.46|336.61|336.46|336.71|336.56|336.61|336.41|165
1648104000000|2022-03-24 06:40:00|336.66|336.51|336.76|336.61|336.86|336.66|336.66|336.51|131
1648104300000|2022-03-24 06:45:00|336.81|336.66|336.91|336.76|336.91|336.76|336.81|336.61|133
1648104600000|2022-03-24 06:50:00|336.86|336.71|336.66|336.51|336.86|336.71|336.56|336.36|189
1648104900000|2022-03-24 06:55:00|336.61|336.46|336.56|336.41|336.61|336.51|336.46|336.31|113
1648105200000|2022-03-24 07:00:00|336.61|336.46|336.86|336.71|337.06|336.86|336.61|336.46|375
1648105500000|2022-03-24 07:05:00|336.81|336.66|336.51|336.36|336.81|336.66|336.46|336.26|175
1648105800000|2022-03-24 07:10:00|336.46|336.31|336.66|336.51|336.66|336.51|336.46|336.26|109
1648106100000|2022-03-24 07:15:00|336.71|336.41|336.61|336.46|336.71|336.46|336.41|336.26|155
1648106400000|2022-03-24 07:20:00|336.56|336.41|336.51|336.36|336.76|336.61|336.51|336.36|160
1648106700000|2022-03-24 07:25:00|336.46|336.31|336.81|336.66|336.91|336.76|336.41|336.26|260
1648107000000|2022-03-24 07:30:00|336.86|336.71|336.91|336.76|337.01|336.81|336.81|336.66|158
1648107300000|2022-03-24 07:35:00|336.86|336.71|336.91|336.76|336.96|336.81|336.86|336.71|146
1648107600000|2022-03-24 07:40:00|336.86|336.71|337.01|336.86|337.11|336.96|336.86|336.66|270
1648107900000|2022-03-24 07:45:00|336.96|336.76|337.01|336.86|337.06|336.91|336.81|336.66|169
1648108200000|2022-03-24 07:50:00|337.06|336.81|336.81|336.66|337.06|336.91|336.76|336.61|158
1648108500000|2022-03-24 07:55:00|336.76|336.61|336.51|336.36|336.76|336.66|336.51|336.36|154
1648108800000|2022-03-24 08:00:00|336.61|336.46|336.71|336.51|336.76|336.61|336.51|336.31|286
1648109100000|2022-03-24 08:05:00|336.66|336.56|336.71|336.51|337.11|336.96|336.66|336.51|224
1648109400000|2022-03-24 08:10:00|336.76|336.56|336.46|336.26|336.86|336.66|336.41|336.21|291
1648109700000|2022-03-24 08:15:00|336.41|336.31|336.36|336.21|336.56|336.41|336.36|336.21|163
1648110000000|2022-03-24 08:20:00|336.31|336.16|336.41|336.26|336.46|336.31|336.26|336.06|181
1648110300000|2022-03-24 08:25:00|336.46|336.31|336.46|336.26|336.56|336.41|336.41|336.26|201
1648110600000|2022-03-24 08:30:00|336.51|336.31|336.96|336.81|337.01|336.86|336.51|336.31|242
1648110900000|2022-03-24 08:35:00|336.91|336.76|337.01|336.86|337.06|336.91|336.81|336.66|237
1648111200000|2022-03-24 08:40:00|336.96|336.81|337.16|337.01|337.31|337.16|336.96|336.81|284
1648111500000|2022-03-24 08:45:00|337.21|336.96|337.01|336.86|337.21|337.01|336.96|336.81|189
1648111800000|2022-03-24 08:50:00|337.06|336.91|336.91|336.76|337.06|336.91|336.81|336.66|227
1648112100000|2022-03-24 08:55:00|336.96|336.81|336.76|336.61|336.96|336.81|336.61|336.46|430
1648112400000|2022-03-24 09:00:00|336.81|336.56|336.56|336.36|336.96|336.81|336.51|336.36|780
1648112700000|2022-03-24 09:05:00|336.61|336.41|336.86|336.71|337.06|336.91|336.56|336.41|229
1648113000000|2022-03-24 09:10:00|336.76|336.61|336.86|336.71|336.96|336.81|336.71|336.56|89
1648113300000|2022-03-24 09:15:00|336.91|336.76|336.86|336.71|337.01|336.86|336.86|336.71|131
1648113600000|2022-03-24 09:20:00|337.21|336.61|337.01|336.41|337.31|336.71|337.01|336.41|0
1648113900000|2022-03-24 09:25:00|336.91|336.31|336.81|336.21|337.01|336.41|336.81|336.21|10
1648114200000|2022-03-24 09:30:00|336.91|336.31|337.01|336.41|337.01|336.41|336.81|336.21|0
1648114500000|2022-03-24 09:35:00|336.91|336.31|337.01|336.41|337.01|336.41|336.91|336.31|0
1648114800000|2022-03-24 09:40:00|336.91|336.31|336.91|336.31|336.91|336.31|336.91|336.31|0
1648115100000|2022-03-24 09:45:00|336.81|336.21|336.81|336.21|336.91|336.31|336.81|336.21|0
1648115400000|2022-03-24 09:50:00|336.91|336.31|336.91|336.71|337.01|336.86|336.81|336.21|145
1648115700000|2022-03-24 09:55:00|336.81|336.76|336.86|336.66|336.91|336.76|336.81|336.66|17
1648116000000|2022-03-24 10:00:00|336.81|336.61|336.61|336.46|336.81|336.66|336.61|336.46|80
1648116300000|2022-03-24 10:05:00|336.66|336.41|336.36|336.16|336.71|336.46|336.31|336.16|71
1648116600000|2022-03-24 10:10:00|336.31|336.11|336.31|336.11|336.51|336.31|336.26|336.06|42
1648116900000|2022-03-24 10:15:00|336.26|336.06|336.36|336.16|336.36|336.16|336.21|336.01|3
1648117200000|2022-03-24 10:20:00|336.41|336.21|336.66|336.41|336.66|336.41|336.36|336.21|32
1648117500000|2022-03-24 10:25:00|336.61|336.46|336.66|336.46|336.76|336.56|336.61|336.46|4
1648117800000|2022-03-24 10:30:00|336.61|336.51|336.71|336.46|336.76|336.51|336.61|336.41|19
1648118100000|2022-03-24 10:35:00|336.66|336.51|336.76|336.51|336.76|336.56|336.66|336.41|11
1648118400000|2022-03-24 10:40:00||336.61||336.51||336.61||336.51|4
1648118700000|2022-03-24 10:45:00|336.71||336.71||336.76||336.71||0
1648119000000|2022-03-24 10:50:00|336.76||336.86||336.86||336.76||6
1648119600000|2022-03-24 11:00:00|336.91|336.56|337.01|336.76|337.01|336.76|336.91|336.56|6
1648119900000|2022-03-24 11:05:00|337.06|336.81|337.41|336.91|337.46|336.91|337.01|336.81|10
1648120200000|2022-03-24 11:10:00|337.36|336.96|337.26|337.01|337.36|337.01|337.26|336.96|2
1648120500000|2022-03-24 11:15:00|337.31||337.26||337.31||337.26||0
1648120800000|2022-03-24 11:20:00|337.21|337.11|337.31|337.01|337.31|337.11|337.16|337.01|2
1648121100000|2022-03-24 11:25:00|337.26|337.06|337.31|337.06|337.31|337.06|337.26|337.06|0
1648121400000|2022-03-24 11:30:00|337.36|337.11|337.41|337.26|337.46|337.31|337.31|337.11|32
1648121700000|2022-03-24 11:35:00|337.36|337.21|337.41|337.21|337.41|337.21|337.36|337.16|9
1648122000000|2022-03-24 11:40:00|337.36|337.16|337.06|336.86|337.36|337.16|337.01|336.41|90
1648122300000|2022-03-24 11:45:00|337.16|336.81|337.11|336.86|337.26|336.96|337.11|336.66|6
1648122600000|2022-03-24 11:50:00|337.06|336.81|336.86|336.66|337.06|336.81|336.81|336.56|41
1648122900000|2022-03-24 11:55:00|336.91|336.71|337.06|336.71|337.06|336.76|336.91|336.71|0
1648123200000|2022-03-24 12:00:00|337.01|336.76|337.36|337.06|337.36|337.06|337.01|336.76|21
1648123500000|2022-03-24 12:05:00|337.41|337.21|337.16|336.86|337.41|337.26|337.16|336.86|71
1648123800000|2022-03-24 12:10:00|337.11|336.76|337.01|336.76|337.11|336.76|337.01|336.61|1
1648124100000|2022-03-24 12:15:00|336.96|336.66|336.76|336.56|336.96|336.76|336.76|336.56|96
1648124400000|2022-03-24 12:20:00|336.81|336.51|336.56|336.36|336.81|336.61|336.56|336.36|112
1648124700000|2022-03-24 12:25:00|336.61|336.41|336.56|336.26|336.61|336.41|336.46|336.26|16
1648125000000|2022-03-24 12:30:00|336.51|336.21|336.56|336.26|336.56|336.26|336.51|336.21|11
1648125300000|2022-03-24 12:35:00|336.51|336.21|336.46|336.11|336.51|336.21|336.36|336.11|22
1648125600000|2022-03-24 12:40:00|336.51|336.16|336.51|336.31|336.56|336.36|336.51|336.16|7
1648125900000|2022-03-24 12:45:00||336.26||336.21||336.26||336.16|0
1648126200000|2022-03-24 12:50:00|336.56|336.26|336.71|336.26|336.71|336.26|336.56|336.26|6
1648126800000|2022-03-24 13:00:00||336.31||336.31||336.31||336.31|0
1648127100000|2022-03-24 13:05:00|||||||||1
1648127700000|2022-03-24 13:15:00|336.66|336.46|336.66|336.41|336.66|336.46|336.66|336.36|2
1648128000000|2022-03-24 13:20:00|336.71|336.46|336.71|336.51|336.76|336.51|336.71|336.46|6
1648128300000|2022-03-24 13:25:00|336.76|336.61|336.41|336.16|336.76|336.61|336.41|336.16|66
1648128600000|2022-03-24 13:30:00|336.46|336.21|334.91|334.76|336.51|336.21|334.91|334.71|299
1648128900000|2022-03-24 13:35:00|335.01|334.71|335.01|334.61|335.21|334.86|334.41|334.16|134
1648129200000|2022-03-24 13:40:00|334.96|334.66|335.61|335.16|335.71|335.16|334.91|334.66|30
1648129500000|2022-03-24 13:45:00|335.26|334.86|334.31|334.01|335.26|334.86|334.31|334.01|146
1648129800000|2022-03-24 13:50:00|334.01|333.96|334.76|334.26|334.81|334.26|333.96|333.66|129
1648130100000|2022-03-24 13:55:00|334.56|334.36|334.21|334.01|334.91|334.51|334.21|333.96|126
1648130400000|2022-03-24 14:00:00|334.26|333.96|334.91|334.56|335.11|334.56|334.21|333.96|198
1648130700000|2022-03-24 14:05:00|334.96|334.76|334.26|334.01|335.21|334.81|334.11|333.91|123
1648131000000|2022-03-24 14:10:00|334.31|333.96|333.76|333.26|334.41|333.96|333.51|333.26|204
1648131300000|2022-03-24 14:15:00|333.71|333.31|333.06|332.86|333.71|333.41|332.71|332.56|145
1648131600000|2022-03-24 14:20:00|333.11|332.91|333.06|332.86|333.56|333.31|332.76|332.56|146
1648131900000|2022-03-24 14:25:00|333.01|332.91|333.11|332.86|333.26|333.01|332.71|332.51|91
1648132200000|2022-03-24 14:30:00|333.06|332.81|333.86|333.61|334.06|333.86|332.91|332.61|90
1648132500000|2022-03-24 14:35:00|333.76|333.66|333.46|333.06|333.96|333.66|333.31|332.96|30
1648132800000|2022-03-24 14:40:00|333.41|333.11|333.61|333.31|333.81|333.56|333.26|332.96|48
1648133100000|2022-03-24 14:45:00|333.66|333.71|334.21|333.81|334.21|333.81|333.66|333.61|26
1648133400000|2022-03-24 14:50:00|334.16|333.76|334.21|333.96|334.31|333.96|333.81|333.66|64
1648133700000|2022-03-24 14:55:00|334.11|333.91|334.11|333.86|334.26|334.06|333.86|333.61|85
1648134000000|2022-03-24 15:00:00|334.16|333.81|334.61|334.21|335.06|334.81|334.11|333.81|45
1648134300000|2022-03-24 15:05:00|334.66|334.26|334.51|334.16|334.81|334.36|334.36|334.06|21
1648134600000|2022-03-24 15:10:00|334.56|334.21|335.11|334.51|335.11|334.51|334.56|334.21|15
1648134900000|2022-03-24 15:15:00|335.16|334.56|335.46|335.06|335.51|335.06|335.11|334.56|32
1648135200000|2022-03-24 15:20:00|335.41|335.21|335.61|335.41|335.71|335.46|335.41|335.21|66
1648135500000|2022-03-24 15:25:00|335.56|335.46|335.96|335.66|336.16|335.91|335.56|335.46|57
1648135800000|2022-03-24 15:30:00|335.91|335.71|335.76|335.46|336.01|335.71|335.66|335.46|34
1648136100000|2022-03-24 15:35:00|335.56|335.31|335.81|335.56|335.81|335.56|335.51|335.31|18
1648136400000|2022-03-24 15:40:00|335.76|335.61|335.91|335.71|335.96|335.71|335.76|335.61|32
1648136700000|2022-03-24 15:45:00|335.86|335.66|335.76|335.51|335.96|335.76|335.66|335.51|38
1648137000000|2022-03-24 15:50:00|335.71|335.46|335.51|335.31|335.76|335.56|335.41|335.26|217
1648137300000|2022-03-24 15:55:00|335.56|335.26|335.36|335.11|335.56|335.31|335.26|335.11|31
1648137600000|2022-03-24 16:00:00|335.31|335.06|334.66|334.46|335.36|335.11|334.66|334.46|36
1648137900000|2022-03-24 16:05:00|334.61|334.36|334.81|334.56|334.91|334.66|334.41|334.21|32
1648138200000|2022-03-24 16:10:00|334.86|334.61|335.26|335.01|335.31|335.16|334.81|334.61|43
1648138500000|2022-03-24 16:15:00|335.21|334.96|335.56|335.31|335.56|335.31|335.16|334.96|23
1648138800000|2022-03-24 16:20:00|335.61|335.36|335.46|335.21|335.86|335.71|335.46|335.21|30
1648139100000|2022-03-24 16:25:00|335.36|335.16|335.31|335.01|335.71|335.41|335.01|334.81|76
1648139400000|2022-03-24 16:30:00|335.36|335.06|335.06|334.56|335.36|335.06|335.01|334.56|48
1648139700000|2022-03-24 16:35:00|335.01|334.61|335.21|334.56|335.21|334.61|334.61|334.46|17
1648140000000|2022-03-24 16:40:00|||||||||12
1648140300000|2022-03-24 16:45:00|335.26||335.36||335.36||335.26||16
1648140600000|2022-03-24 16:50:00|335.41|334.91|335.41|335.21|335.41|335.21|335.26|334.91|24
1648140900000|2022-03-24 16:55:00|335.46|335.26|335.51|335.31|335.61|335.41|335.41|335.21|48
1648141200000|2022-03-24 17:00:00|335.46|335.21|335.51|335.16|335.76|335.46|335.36|335.01|40
1648141500000|2022-03-24 17:05:00|335.46|335.26|335.21|334.96|335.51|335.31|335.21|334.91|34
1648141800000|2022-03-24 17:10:00|335.31|334.91|335.41|334.86|335.41|335.06|335.31|334.81|54
1648142100000|2022-03-24 17:15:00|335.36|334.91|335.46|335.26|335.46|335.26|335.36|334.91|14
1648142400000|2022-03-24 17:20:00|335.51|335.21|335.51|335.21|335.56|335.36|335.36|335.06|18
1648142700000|2022-03-24 17:25:00|335.46|335.26|335.46|335.26|335.61|335.36|335.31|335.16|23
1648143000000|2022-03-24 17:30:00|335.51|335.31|335.41|335.16|335.71|335.46|335.31|335.11|41
1648143300000|2022-03-24 17:35:00|335.46|335.21|335.46|335.21|335.46|335.26|335.31|335.11|21
1648143600000|2022-03-24 17:40:00|335.41|335.31|335.71|335.46|335.76|335.46|335.41|335.31|17
1648143900000|2022-03-24 17:45:00|335.66|335.56|335.51|335.31|335.81|335.56|335.41|335.26|78
1648144200000|2022-03-24 17:50:00|335.46|335.21|335.21|335.01|335.46|335.26|335.16|334.96|31
1648144500000|2022-03-24 17:55:00|335.16|334.96|335.36|335.11|335.61|335.36|335.01|334.86|33
1648144800000|2022-03-24 18:00:00|335.31|335.16|335.66|335.41|335.71|335.46|335.26|335.16|27
1648145100000|2022-03-24 18:05:00|335.61|335.46|335.26|335.01|335.71|335.51|335.11|334.96|121
1648145400000|2022-03-24 18:10:00|335.21|334.96|335.31|334.96|335.36|334.96|334.96|334.76|23
1648145700000|2022-03-24 18:15:00|335.26|335.06|335.31|335.06|335.51|335.16|335.16|334.96|24
1648146000000|2022-03-24 18:20:00|335.26|335.01|335.26|335.01|335.31|335.11|335.06|334.91|31
1648146300000|2022-03-24 18:25:00|335.21|335.06|335.26|335.06|335.36|335.11|335.11|334.96|30
1648146600000|2022-03-24 18:30:00|335.21|335.16|334.96|334.76|335.31|335.16|334.91|334.76|42
1648146900000|2022-03-24 18:35:00|334.86|334.81|335.11|334.91|335.11|334.91|334.81|334.66|20
1648147200000|2022-03-24 18:40:00|335.01|334.86|335.11|334.91|335.16|334.91|334.96|334.81|26
1648147500000|2022-03-24 18:45:00|335.06|334.81|335.06|334.76|335.06|334.86|334.86|334.71|15
1648147800000|2022-03-24 18:50:00|335.01|334.71|335.11|334.91|335.36|335.11|334.91|334.71|18
1648148100000|2022-03-24 18:55:00|335.16|334.86|335.26|335.01|335.31|335.06|335.06|334.86|17
1648148400000|2022-03-24 19:00:00|335.16|334.96|334.91|334.71|335.26|335.06|334.86|334.66|24
1648148700000|2022-03-24 19:05:00|334.86|334.76|335.41|335.11|335.41|335.16|334.86|334.76|16
1648149000000|2022-03-24 19:10:00|335.31|335.16|335.31|335.11|335.41|335.16|335.26|335.11|10
1648149300000|2022-03-24 19:15:00|335.21|335.06|335.41|335.11|335.41|335.16|335.21|335.06|13
1648149600000|2022-03-24 19:20:00|335.56|335.26|335.76|335.26|335.76|335.26|335.56|335.26|10
1648149900000|2022-03-24 19:25:00|335.81|335.31|335.76|335.56|335.96|335.66|335.76|335.31|29
1648150200000|2022-03-24 19:30:00|335.71|335.51|335.66|335.46|335.81|335.56|335.56|335.41|22
1648150500000|2022-03-24 19:35:00|335.61|335.51|335.81|335.66|335.86|335.66|335.61|335.46|58
1648150800000|2022-03-24 19:40:00|335.86|335.61|335.76|335.46|335.86|335.66|335.66|335.31|14
1648151100000|2022-03-24 19:45:00|335.81|335.51|335.81|335.56|335.91|335.71|335.71|335.51|38
1648151400000|2022-03-24 19:50:00|335.76|335.51|335.71|335.41|335.76|335.51|335.71|335.36|23
1648151700000|2022-03-24 19:55:00|335.41|335.31|335.31|334.91|335.41|335.31|334.86|334.66|127
1648152000000|2022-03-24 20:00:00|335.36|334.96|335.71|335.36|335.71|335.46|335.36|334.96|5
1648152300000|2022-03-24 20:05:00|335.66|335.31|335.66|335.31|335.66|335.31|335.66|335.31|1
1648152600000|2022-03-24 20:10:00|335.61|335.26|335.61|335.31|335.61|335.51|335.61|335.21|14
1648153200000|2022-03-24 20:20:00|335.66||335.66||335.66||335.66||0
1648153500000|2022-03-24 20:25:00|335.61||335.61||335.61||335.61||0
1648154400000|2022-03-24 20:40:00|335.66|335.36|335.66|335.31|335.81|335.51|335.66|335.31|4
1648154700000|2022-03-24 20:45:00|335.61|335.26|335.61|335.21|335.66|335.26|335.56|335.16|0
1648155000000|2022-03-24 20:50:00|335.56|335.26|335.66|335.46|335.66|335.46|335.56|335.16|2
1648155300000|2022-03-24 20:55:00|335.71|335.51|335.46|335.11|335.81|335.56|335.41|335.01|91
1648155600000|2022-03-24 21:00:00|335.76|334.91|335.76|335.01|335.76|335.01|335.76|334.81|0
1648155900000|2022-03-24 21:05:00||334.81||334.46||334.81||334.46|0
1648156200000|2022-03-24 21:10:00|335.41|334.81|335.41|334.81|335.41|334.81|335.41|334.81|0
1648159200000|2022-03-24 22:00:00|335.31|334.71|335.41|334.81|335.51|334.91|335.31|334.71|0
1648159500000|2022-03-24 22:05:00|335.31|334.71|335.31|334.71|335.41|334.81|335.31|334.71|0
1648159800000|2022-03-24 22:10:00|335.21|334.61|335.21|334.61|335.31|334.71|335.21|334.61|0
1648160100000|2022-03-24 22:15:00|335.31|334.71|335.21|334.61|335.31|334.71|335.21|334.61|0
1648160400000|2022-03-24 22:20:00|335.31|334.71|335.21|334.61|335.31|334.71|335.21|334.61|0
1648160700000|2022-03-24 22:25:00|335.31|334.71|335.21|334.61|335.31|334.71|335.21|334.61|0
1648161300000|2022-03-24 22:35:00|335.11|334.51|335.11|334.51|335.21|334.61|335.11|334.51|0
1648161900000|2022-03-24 22:45:00|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648162500000|2022-03-24 22:55:00|335.11|334.51|335.11|334.51|335.21|334.61|335.11|334.51|0
1648163400000|2022-03-24 23:10:00|335.01|334.41|335.01|334.41|335.01|334.41|335.01|334.41|0
1648163700000|2022-03-24 23:15:00|335.11|334.51|335.11|334.51|335.11|334.51|335.01|334.41|0
1648164000000|2022-03-24 23:20:00|335.21|334.61|335.21|334.61|335.21|334.61|335.11|334.51|0
1648164300000|2022-03-24 23:25:00|335.11|334.51|335.11|334.51|335.21|334.61|335.11|334.51|0
1648164600000|2022-03-24 23:30:00|335.21|334.61|335.11|334.51|335.21|334.61|335.11|334.51|0
1648164900000|2022-03-24 23:35:00|335.01|334.41|335.11|334.51|335.11|334.51|335.01|334.41|0
1648165200000|2022-03-24 23:40:00|335.01|334.41|335.11|334.51|335.11|334.51|335.01|334.41|0
1648166100000|2022-03-24 23:55:00|335.01|334.41|335.11|334.51|335.11|334.51|335.01|334.41|0
1648166400000|2022-03-25 00:00:00|335.01|334.41|334.91|334.31|335.01|334.41|334.91|334.31|0
1648166700000|2022-03-25 00:05:00|334.81|334.21|334.91|334.31|335.01|334.41|334.81|334.21|0
1648167000000|2022-03-25 00:10:00|334.81|334.21|334.81|334.21|334.91|334.31|334.81|334.21|0
1648167300000|2022-03-25 00:15:00|334.86|334.26|334.86|334.26|334.86|334.26|334.66|334.06|0
1648167600000|2022-03-25 00:20:00|334.76|334.16|334.76|334.16|334.86|334.26|334.76|334.16|0
1648167900000|2022-03-25 00:25:00|334.86|334.26|334.86|334.26|334.86|334.26|334.76|334.16|0
1648168200000|2022-03-25 00:30:00|335.26|334.91|335.86|335.66|335.91|335.71|335.21|334.91|1037
1648168500000|2022-03-25 00:35:00|335.81|335.61|335.71|335.56|335.86|335.71|335.56|335.41|229
1648168800000|2022-03-25 00:40:00|335.76|335.46|335.41|335.26|335.76|335.46|335.21|335.06|346
1648169100000|2022-03-25 00:45:00|335.46|335.21|335.36|335.21|335.46|335.26|335.36|335.16|128
1648169400000|2022-03-25 00:50:00|335.41|335.26|335.56|335.41|335.61|335.46|335.41|335.21|188
1648169700000|2022-03-25 00:55:00|335.51|335.36|334.96|334.76|335.51|335.41|334.91|334.76|206
1648170000000|2022-03-25 01:00:00|334.41|334.26|335.31|335.11|335.36|335.16|334.31|334.11|892
1648170300000|2022-03-25 01:05:00|335.36|335.16|335.86|335.61|335.86|335.61|335.11|334.96|408
1648170600000|2022-03-25 01:10:00|335.91|335.66|335.66|335.41|336.11|335.86|335.66|335.41|362
1648170900000|2022-03-25 01:15:00|335.71|335.46|335.71|335.51|336.01|335.81|335.66|335.46|116
1648171200000|2022-03-25 01:20:00|335.66|335.56|335.36|335.21|335.86|335.61|335.36|335.16|274
1648171500000|2022-03-25 01:25:00|335.41|335.26|335.96|335.76|335.96|335.81|335.41|335.26|190
1648171800000|2022-03-25 01:30:00|335.91|335.71|335.86|335.71|336.06|335.91|335.81|335.61|356
1648172100000|2022-03-25 01:35:00|335.91|335.76|336.01|335.86|336.06|335.91|335.76|335.61|309
1648172400000|2022-03-25 01:40:00|336.06|335.91|336.21|336.06|336.21|336.06|335.81|335.66|272
1648172700000|2022-03-25 01:45:00|336.16|336.01|336.41|336.26|336.41|336.26|336.11|335.91|194
1648173000000|2022-03-25 01:50:00|336.51|336.31|337.01|336.86|337.21|337.06|336.41|336.26|491
1648173300000|2022-03-25 01:55:00|337.06|336.91|336.41|336.26|337.21|337.06|336.31|336.11|915
1648173600000|2022-03-25 02:00:00|336.46|336.31|336.41|336.21|336.61|336.46|336.26|336.11|362
1648173900000|2022-03-25 02:05:00|336.36|336.26|336.56|336.41|336.61|336.41|336.26|336.06|479
1648174200000|2022-03-25 02:10:00|336.51|336.36|336.61|336.46|336.66|336.46|336.26|336.06|744
1648174500000|2022-03-25 02:15:00|336.56|336.41|336.91|336.76|336.91|336.76|336.51|336.36|167
1648174800000|2022-03-25 02:20:00|336.86|336.71|336.51|336.36|336.91|336.71|336.51|336.36|214
1648175100000|2022-03-25 02:25:00|336.46|336.31|336.46|336.26|336.56|336.41|336.31|336.16|218
1648175400000|2022-03-25 02:30:00|336.51|336.31|336.16|335.96|336.61|336.41|336.06|335.86|3383
1648175700000|2022-03-25 02:35:00|336.11|336.01|336.21|336.01|336.21|336.06|335.81|335.61|197
1648176000000|2022-03-25 02:40:00|336.16|335.96|335.81|335.56|336.16|336.01|335.56|335.41|428
1648176300000|2022-03-25 02:45:00|335.76|335.51|335.86|335.66|336.01|335.76|335.66|335.46|98
1648176600000|2022-03-25 02:50:00|335.81|335.71|335.91|335.76|336.01|335.81|335.81|335.66|261
1648176900000|2022-03-25 02:55:00|335.96|335.81|336.21|336.01|336.36|336.11|335.91|335.81|135
1648177200000|2022-03-25 03:00:00|336.26|335.96|336.11|335.91|336.26|336.11|336.06|335.91|127
1648177500000|2022-03-25 03:05:00|336.21|335.96|336.56|336.41|336.71|336.51|336.21|335.96|160
1648177800000|2022-03-25 03:10:00|336.61|336.36|336.56|336.36|336.66|336.46|336.36|336.16|145
1648178100000|2022-03-25 03:15:00|336.51|336.31|336.36|336.16|336.66|336.51|336.36|336.16|191
1648178400000|2022-03-25 03:20:00|336.31|336.21|335.81|335.61|336.36|336.21|335.81|335.61|148
1648178700000|2022-03-25 03:25:00|335.76|335.56|335.46|335.26|335.81|335.61|335.36|335.16|302
1648179000000|2022-03-25 03:30:00|335.51|335.31|335.66|335.51|335.66|335.51|335.46|335.26|200
1648179300000|2022-03-25 03:35:00|335.61|335.41|335.51|335.36|335.71|335.51|335.41|335.26|234
1648179600000|2022-03-25 03:40:00|335.46|335.31|335.41|335.26|335.51|335.36|335.36|335.21|136
1648179900000|2022-03-25 03:45:00|335.46|335.31|335.46|335.31|335.46|335.31|335.36|335.21|162
1648180200000|2022-03-25 03:50:00|335.41|335.21|335.26|335.11|335.41|335.26|335.26|335.11|264
1648180500000|2022-03-25 03:55:00|335.31|335.16|335.61|335.46|335.66|335.51|335.26|335.11|167
1648180800000|2022-03-25 04:00:00|335.66|335.41|336.01|335.81|336.01|335.86|335.66|335.41|69
1648181100000|2022-03-25 04:05:00|336.06|335.86|336.01|335.76|336.06|335.91|335.86|335.66|2534
1648181400000|2022-03-25 04:10:00|336.06|335.81|336.01|335.81|336.21|336.01|336.01|335.81|61
1648181700000|2022-03-25 04:15:00|335.96|335.86|335.96|335.81|336.06|335.91|335.96|335.76|51
1648182000000|2022-03-25 04:20:00|335.91|335.76|335.86|335.66|335.91|335.76|335.71|335.51|58
1648182300000|2022-03-25 04:25:00|335.91|335.71|336.01|335.81|336.01|335.86|335.76|335.56|121
1648182600000|2022-03-25 04:30:00|335.96|335.76|335.91|335.76|336.01|335.86|335.91|335.76|66
1648182900000|2022-03-25 04:35:00|335.96|335.81|335.96|335.81|336.01|335.86|335.96|335.81|38
1648183200000|2022-03-25 04:40:00|336.01|335.86|335.96|335.81|336.06|335.91|335.96|335.81|46
1648183500000|2022-03-25 04:45:00|336.01|335.76|336.01|335.86|336.06|335.91|335.86|335.66|1084
1648183800000|2022-03-25 04:50:00|336.06|335.91|336.11|335.96|336.16|335.96|336.06|335.86|34
1648184100000|2022-03-25 04:55:00|336.06|335.91|336.36|336.11|336.46|336.31|336.06|335.91|139
1648184400000|2022-03-25 05:00:00|336.31|336.06|336.01|335.81|336.31|336.11|335.86|335.71|293
1648184700000|2022-03-25 05:05:00|336.06|335.86|336.16|335.96|336.16|336.01|336.01|335.81|78
1648185000000|2022-03-25 05:10:00|336.11|336.01|335.96|335.76|336.31|336.11|335.91|335.71|134
1648185300000|2022-03-25 05:15:00|335.91|335.81|336.06|335.86|336.16|335.96|335.81|335.66|136
1648185600000|2022-03-25 05:20:00|336.11|335.91|336.01|335.86|336.16|336.01|335.91|335.76|150
1648185900000|2022-03-25 05:25:00|336.06|335.91|336.16|336.01|336.26|336.06|336.01|335.91|168
1648186200000|2022-03-25 05:30:00|336.21|336.06|336.31|336.16|336.36|336.21|336.11|335.96|136
1648186500000|2022-03-25 05:35:00|336.36|336.11|336.46|336.31|336.46|336.31|336.31|336.11|114
1648186800000|2022-03-25 05:40:00|336.41|336.26|336.41|336.26|336.46|336.31|336.36|336.21|272
1648187100000|2022-03-25 05:45:00|336.36|336.21|336.26|336.11|336.51|336.31|336.26|336.11|169
1648187400000|2022-03-25 05:50:00|336.21|336.01|336.21|336.01|336.21|336.01|336.11|335.96|111
1648187700000|2022-03-25 05:55:00|336.16|336.06|335.96|335.81|336.26|336.11|335.96|335.76|180
1648188000000|2022-03-25 06:00:00|335.91|335.76|335.86|335.71|336.06|335.86|335.76|335.61|219
1648188300000|2022-03-25 06:05:00|335.91|335.76|336.06|335.86|336.06|335.86|335.81|335.66|124
1648188600000|2022-03-25 06:10:00|336.11|335.91|336.16|335.96|336.16|336.01|336.06|335.91|186
1648188900000|2022-03-25 06:15:00|336.11|336.01|336.21|336.06|336.26|336.06|336.11|335.96|234
1648189200000|2022-03-25 06:20:00|336.26|336.11|336.06|335.91|336.26|336.11|336.01|335.86|238
1648189500000|2022-03-25 06:25:00|336.11|335.96|336.16|336.01|336.16|336.01|336.06|335.91|177
1648189800000|2022-03-25 06:30:00|336.21|336.06|336.21|336.06|336.26|336.11|336.11|335.96|144
1648190100000|2022-03-25 06:35:00|336.26|336.11|336.11|335.91|336.26|336.11|336.06|335.91|127
1648190400000|2022-03-25 06:40:00|336.16|335.96|336.16|335.96|336.26|336.06|336.16|335.96|108
1648190700000|2022-03-25 06:45:00|336.11|336.01|336.01|335.81|336.11|336.01|335.76|335.61|212
1648191000000|2022-03-25 06:50:00|335.96|335.86|336.21|336.01|336.26|336.11|335.91|335.76|173
1648191300000|2022-03-25 06:55:00|336.16|335.96|336.31|336.16|336.36|336.21|336.11|335.96|173
1648191600000|2022-03-25 07:00:00|336.36|336.21|336.51|336.31|336.51|336.36|336.26|336.11|217
1648191900000|2022-03-25 07:05:00|336.46|336.26|336.31|336.16|336.56|336.41|336.26|336.11|172
1648192200000|2022-03-25 07:10:00|336.36|336.11|336.46|336.26|336.46|336.31|336.26|336.11|130
1648192500000|2022-03-25 07:15:00|336.41|336.31|336.01|335.86|336.56|336.41|336.01|335.86|176
1648192800000|2022-03-25 07:20:00|336.06|335.81|335.76|335.56|336.06|335.81|335.61|335.46|229
1648193100000|2022-03-25 07:25:00|335.66|335.61|335.76|335.61|335.86|335.71|335.56|335.41|316
1648193400000|2022-03-25 07:30:00|335.81|335.66|335.71|335.51|335.91|335.71|335.56|335.41|177
1648193700000|2022-03-25 07:35:00|335.66|335.56|335.31|335.11|335.76|335.56|335.26|335.06|247
1648194000000|2022-03-25 07:40:00|335.36|335.16|335.36|335.21|335.61|335.46|335.31|335.16|218
1648194300000|2022-03-25 07:45:00|335.41|335.26|335.36|335.21|335.46|335.31|335.31|335.16|2458
1648194600000|2022-03-25 07:50:00|335.31|335.16|335.26|335.11|335.46|335.26|335.26|335.11|96
1648194900000|2022-03-25 07:55:00|335.31|335.16|335.41|335.26|335.46|335.26|335.26|335.11|144
1648195200000|2022-03-25 08:00:00|335.46|335.21|335.51|335.31|335.81|335.61|335.41|335.21|306
1648195500000|2022-03-25 08:05:00|335.46|335.36|335.16|334.96|335.51|335.36|335.06|334.91|260
1648195800000|2022-03-25 08:10:00|335.21|335.01|334.56|334.36|335.21|335.01|334.51|334.31|957
1648196100000|2022-03-25 08:15:00|334.61|334.31|334.46|334.26|334.66|334.51|334.41|334.21|164
1648196400000|2022-03-25 08:20:00|334.41|334.21|334.51|334.26|334.71|334.56|334.36|334.21|160
1648196700000|2022-03-25 08:25:00|334.46|334.21|334.21|334.01|334.51|334.31|334.21|334.01|184
1648197000000|2022-03-25 08:30:00|334.16|334.06|334.11|333.91|334.41|334.21|334.06|333.91|387
1648197300000|2022-03-25 08:35:00|334.06|333.86|334.31|334.06|334.31|334.11|333.91|333.76|287
1648197600000|2022-03-25 08:40:00|334.36|334.11|334.61|334.41|334.71|334.56|334.26|334.11|172
1648197900000|2022-03-25 08:45:00|334.56|334.36|334.56|334.36|334.81|334.66|334.41|334.26|206
1648198200000|2022-03-25 08:50:00|334.61|334.41|334.91|334.76|334.91|334.76|334.61|334.41|434
1648198500000|2022-03-25 08:55:00|334.86|334.71|334.61|334.31|334.96|334.81|334.26|334.11|546
1648198800000|2022-03-25 09:00:00|334.56|334.26|334.01|333.81|334.56|334.31|333.76|333.56|969
1648199100000|2022-03-25 09:05:00|333.96|333.76|334.46|334.21|334.51|334.36|333.96|333.76|336
1648199400000|2022-03-25 09:10:00|334.41|334.26|334.81|334.61|334.81|334.66|334.36|334.21|157
1648199700000|2022-03-25 09:15:00|334.86|334.66|335.11|334.86|335.11|334.96|334.81|334.61|173
1648200000000|2022-03-25 09:20:00|335.21|334.61|335.21|334.61|335.31|334.71|335.21|334.61|0
1648200300000|2022-03-25 09:25:00|335.11|334.51|335.11|334.51|335.21|334.61|335.11|334.51|88
1648200600000|2022-03-25 09:30:00|335.21|334.61|335.01|334.41|335.21|334.61|335.01|334.41|0
1648200900000|2022-03-25 09:35:00|335.11|334.51|335.21|334.61|335.31|334.71|335.01|334.41|0
1648201200000|2022-03-25 09:40:00|335.31|334.71|335.41|334.81|335.41|334.81|335.21|334.61|0
1648201500000|2022-03-25 09:45:00|335.31|334.71|335.51|334.91|335.61|335.01|335.31|334.71|0
1648201800000|2022-03-25 09:50:00|335.11|334.96|335.36|335.06|335.51|335.26|335.11|334.91|101
1648202100000|2022-03-25 09:55:00|335.41|335.11|335.41|335.16|335.41|335.16|335.41|335.11|0
1648202400000|2022-03-25 10:00:00|335.36|335.26|335.31|335.06|335.51|335.26|335.31|335.06|7
1648202700000|2022-03-25 10:05:00|335.26|335.01|335.26|335.01|335.31|335.06|335.21|334.96|25
1648203000000|2022-03-25 10:10:00|335.31|335.06|335.26|335.06|335.36|335.06|335.26|335.06|3
1648203300000|2022-03-25 10:15:00|335.36|335.11|335.31|335.16|335.41|335.16|335.31|335.11|38
1648203600000|2022-03-25 10:20:00|335.41|335.21|335.41|335.16|335.41|335.21|335.36|335.16|21
1648203900000|2022-03-25 10:25:00|335.46||335.46||335.46||335.41||0
1648204200000|2022-03-25 10:30:00|335.41||335.41||335.41||335.41||0
1648204500000|2022-03-25 10:35:00|335.36|335.11|335.46|335.26|335.46|335.31|335.31|335.11|275
1648204800000|2022-03-25 10:40:00|335.41|335.21|335.46|335.26|335.46|335.26|335.41|335.21|6
1648205100000|2022-03-25 10:45:00|335.51|335.21|335.41|335.21|335.51|335.21|335.41|335.21|10
1648205400000|2022-03-25 10:50:00|335.46|335.26|335.46|335.26|335.51|335.31|335.41|335.16|41
1648205700000|2022-03-25 10:55:00|335.51|335.31|335.61|335.41|335.96|335.71|335.51|335.31|65
1648206000000|2022-03-25 11:00:00|335.66|335.36|335.71|335.46|335.71|335.51|335.56|335.36|0
1648206300000|2022-03-25 11:05:00|335.61|335.41|335.56|335.36|335.71|335.41|335.56|335.36|8
1648206600000|2022-03-25 11:10:00|335.61|335.41|335.51|335.31|335.66|335.46|335.51|335.26|5
1648206900000|2022-03-25 11:15:00|335.56|335.26|335.56|335.31|335.56|335.31|335.46|335.21|5
1648207200000|2022-03-25 11:20:00|335.51|335.36|335.71|335.41|335.71|335.41|335.51|335.36|23
1648207500000|2022-03-25 11:25:00|335.76|335.46|336.01|335.81|336.16|335.91|335.76|335.46|16
1648207800000|2022-03-25 11:30:00|335.96|335.76|336.01|335.76|336.06|335.81|335.96|335.71|8
1648208100000|2022-03-25 11:35:00|335.96|335.81|335.91|335.66|335.96|335.86|335.91|335.66|7
1648208400000|2022-03-25 11:40:00|335.86|335.76|335.81|335.61|335.91|335.76|335.76|335.56|23
1648208700000|2022-03-25 11:45:00|335.76|335.56|335.96|335.76|335.96|335.76|335.71|335.56|26
1648209000000|2022-03-25 11:50:00|335.91|335.71|335.96|335.71|335.96|335.71|335.86|335.71|8
1648209300000|2022-03-25 11:55:00|336.01|335.66|335.81|335.56|336.06|335.66|335.81|335.56|56
1648209600000|2022-03-25 12:00:00|335.71|335.61|335.46|335.16|335.76|335.61|335.41|335.16|72
1648209900000|2022-03-25 12:05:00|335.41|335.31|335.56|335.36|335.61|335.46|335.26|335.06|142
1648210200000|2022-03-25 12:10:00|335.51|335.31|335.61|335.26|335.61|335.31|335.41|335.26|3
1648210500000|2022-03-25 12:15:00|335.66|335.31|335.76|335.56|335.76|335.56|335.66|335.31|8
1648210800000|2022-03-25 12:20:00|335.81|335.61|335.86|335.61|335.86|335.61|335.76|335.51|8
1648211100000|2022-03-25 12:25:00|335.81|335.56|335.76|335.46|335.81|335.56|335.76|335.46|1
1648211400000|2022-03-25 12:30:00|335.71|335.56|335.61|335.41|335.71|335.56|335.51|335.31|63
1648211700000|2022-03-25 12:35:00|335.56|335.36|335.56|335.26|335.61|335.36|335.46|335.26|7
1648212000000|2022-03-25 12:40:00|335.51|335.21|335.41|335.21|335.51|335.21|335.41|335.21|7
1648212300000|2022-03-25 12:45:00|335.46|335.26|335.41|335.26|335.46|335.26|335.36|335.16|34
1648212600000|2022-03-25 12:50:00|335.46|335.21|335.31|335.06|335.46|335.21|335.31|335.01|34
1648212900000|2022-03-25 12:55:00|335.26|335.11|335.31|335.11|335.36|335.16|335.26|335.06|221
1648213200000|2022-03-25 13:00:00|335.26|335.06|335.21|335.01|335.26|335.11|335.06|334.86|32
1648213500000|2022-03-25 13:05:00|335.16|334.96|335.21|334.96|335.31|335.11|335.11|334.91|28
1648213800000|2022-03-25 13:10:00|335.16|335.01|335.01|334.86|335.21|335.01|335.01|334.86|49
1648214100000|2022-03-25 13:15:00|335.06|334.91|335.06|334.86|335.11|334.91|335.01|334.76|55
1648214400000|2022-03-25 13:20:00|335.01|334.81|335.01|334.81|335.06|334.86|334.81|334.66|30
1648214700000|2022-03-25 13:25:00|334.96|334.76|335.21|335.01|335.21|335.01|334.86|334.61|199
1648215000000|2022-03-25 13:30:00|335.16|334.91|334.96|334.66|335.56|335.36|334.86|334.51|151
1648215300000|2022-03-25 13:35:00|334.91|334.61|334.61|334.31|335.06|334.81|334.61|334.31|115
1648215600000|2022-03-25 13:40:00|334.56|334.21|334.31|334.11|334.66|334.41|334.16|333.96|182
1648215900000|2022-03-25 13:45:00|334.26|334.16|334.96|334.61|335.06|334.86|334.26|334.06|147
1648216200000|2022-03-25 13:50:00|334.91|334.66|334.91|334.66|335.06|334.76|334.61|334.36|96
1648216500000|2022-03-25 13:55:00|334.86|334.71|334.26|333.96|334.86|334.71|334.06|333.86|332
1648216800000|2022-03-25 14:00:00|334.21|333.91|333.51|333.31|334.26|334.01|333.51|333.31|158
1648217100000|2022-03-25 14:05:00|333.56|333.36|333.51|333.31|333.56|333.41|333.21|333.01|161
1648217400000|2022-03-25 14:10:00|333.46|333.36|333.46|333.16|333.86|333.71|333.36|333.11|163
1648217700000|2022-03-25 14:15:00|333.51|333.21|333.51|333.21|333.66|333.36|333.21|333.06|47
1648218000000|2022-03-25 14:20:00|333.46|333.31|333.71|333.51|333.81|333.51|333.41|333.26|47
1648218300000|2022-03-25 14:25:00|333.76|333.56|333.31|333.16|333.76|333.56|333.31|333.11|25
1648218600000|2022-03-25 14:30:00|333.36|333.21|333.76|333.51|333.86|333.51|333.36|333.21|79
1648218900000|2022-03-25 14:35:00|333.91|333.66|333.91|333.71|334.01|333.81|333.81|333.61|93
1648219200000|2022-03-25 14:40:00|333.86|333.66|333.76|333.61|334.06|333.76|333.66|333.51|37
1648219500000|2022-03-25 14:45:00|333.81|333.56|333.71|333.46|333.96|333.66|333.61|333.46|48
1648219800000|2022-03-25 14:50:00|333.76|333.51|333.56|333.31|333.96|333.76|333.51|333.31|57
1648220100000|2022-03-25 14:55:00|333.61|333.26|333.56|333.26|333.61|333.36|333.31|333.16|492
1648220400000|2022-03-25 15:00:00|333.61|333.31|333.26|333.06|333.66|333.31|333.16|332.96|45
1648220700000|2022-03-25 15:05:00|333.21|333.01|332.51|332.31|333.31|333.06|332.51|332.26|102
1648221000000|2022-03-25 15:10:00|332.56|332.36|332.51|332.11|332.61|332.36|332.41|332.11|28
1648221300000|2022-03-25 15:15:00|332.46|332.26|332.21|331.96|332.51|332.31|332.21|331.96|50
1648221600000|2022-03-25 15:20:00|332.16|332.01|331.96|331.76|332.31|332.01|331.91|331.76|33
1648221900000|2022-03-25 15:25:00|332.01|331.66|332.36|332.06|332.36|332.06|331.56|331.36|68
1648222200000|2022-03-25 15:30:00|332.31|331.96|332.11|331.76|332.36|331.96|331.76|331.51|148
1648222500000|2022-03-25 15:35:00|332.06|331.81|331.96|331.71|332.21|331.86|331.91|331.66|13
1648222800000|2022-03-25 15:40:00|332.01|331.66|332.81|332.51|332.81|332.51|332.01|331.66|38
1648223100000|2022-03-25 15:45:00|332.91|332.36|332.51|332.21|332.91|332.36|332.41|332.16|15
1648223400000|2022-03-25 15:50:00|332.46|332.16|332.56|332.26|332.66|332.41|332.36|332.16|41
1648223700000|2022-03-25 15:55:00|332.36|332.21|332.11|331.66|332.36|332.21|331.96|331.61|22
1648224000000|2022-03-25 16:00:00|332.06|331.71|332.01|331.81|332.11|331.86|331.96|331.71|157
1648224300000|2022-03-25 16:05:00|332.06|331.86|332.56|332.31|332.71|332.51|332.06|331.86|32
1648224600000|2022-03-25 16:10:00|332.51|332.36|332.81|332.61|332.96|332.76|332.51|332.36|25
1648224900000|2022-03-25 16:15:00|332.76|332.66|332.71|332.36|332.76|332.66|332.61|332.31|21
1648225200000|2022-03-25 16:20:00|332.66|332.31|332.36|332.16|332.66|332.36|332.21|332.01|95
1648225500000|2022-03-25 16:25:00|332.41|332.21|332.56|332.31|332.61|332.41|332.31|332.01|150
1648225800000|2022-03-25 16:30:00|332.61|332.36|332.46|332.16|332.61|332.36|332.21|332.01|9
1648226100000|2022-03-25 16:35:00|332.41|332.31|332.31|331.91|332.61|332.41|332.21|331.91|31
1648226400000|2022-03-25 16:40:00|332.26|332.06|332.21|331.96|332.26|332.06|332.06|331.86|12
1648226700000|2022-03-25 16:45:00|332.26|332.11|332.56|332.36|332.91|332.71|332.26|332.11|41
1648227000000|2022-03-25 16:50:00|332.51|332.26|332.61|332.16|333.11|332.76|332.31|332.11|40
1648227300000|2022-03-25 16:55:00|332.71|332.21|332.76|332.26|332.81|332.26|332.71|332.21|2
1648227600000|2022-03-25 17:00:00|333.06|332.31|333.01|332.76|333.06|332.86|333.01|332.31|11
1648227900000|2022-03-25 17:05:00|332.96|332.71|332.86|332.61|333.01|332.71|332.76|332.56|10
1648228200000|2022-03-25 17:10:00|332.81|332.56|332.41|331.96|332.81|332.56|332.41|331.96|49
1648228500000|2022-03-25 17:15:00|332.51|331.91|333.21|332.91|333.21|332.91|332.36|331.91|60
1648228800000|2022-03-25 17:20:00|333.16|332.81|332.76|332.41|333.16|332.81|332.66|332.41|25
1648229100000|2022-03-25 17:25:00|332.71|332.36|332.61|332.36|332.71|332.41|332.51|332.31|6
1648229400000|2022-03-25 17:30:00|332.66|332.41|332.86|332.61|332.91|332.61|332.66|332.41|5
1648229700000|2022-03-25 17:35:00|332.81|332.56|332.76|332.51|332.86|332.56|332.71|332.51|9
1648230000000|2022-03-25 17:40:00|332.71|332.46|333.06|332.71|333.06|332.71|332.61|332.41|12
1648230300000|2022-03-25 17:45:00|333.16|332.81|333.11|332.91|333.16|332.91|333.06|332.81|6
1648230600000|2022-03-25 17:50:00|333.16|332.86|333.16|332.91|333.16|332.91|333.01|332.86|9
1648230900000|2022-03-25 17:55:00|333.11|332.96|333.56|333.26|333.56|333.26|333.06|332.96|15
1648231200000|2022-03-25 18:00:00|333.51|333.21|333.56|333.26|333.56|333.26|333.46|333.21|19
1648231500000|2022-03-25 18:05:00|333.51||333.56||333.56||333.51||4
1648231800000|2022-03-25 18:10:00|333.51||333.46||333.51||333.41||3
1648232100000|2022-03-25 18:15:00|333.51|333.31|333.56|333.36|333.71|333.56|333.51|333.31|30
1648232400000|2022-03-25 18:20:00|333.51|333.31|333.61|333.36|333.61|333.36|333.46|333.31|22
1648232700000|2022-03-25 18:25:00|333.56|333.31|333.66|333.31|333.66|333.31|333.51|333.31|15
1648233000000|2022-03-25 18:30:00|333.71|333.36|333.71|333.36|333.76|333.36|333.56|333.36|4
1648233300000|2022-03-25 18:35:00|333.66|333.31|333.41|333.16|333.66|333.31|333.31|333.16|37
1648233600000|2022-03-25 18:40:00|333.46|333.11|333.46|333.26|333.46|333.31|333.21|333.06|6
1648233900000|2022-03-25 18:45:00|333.51|333.21|333.51|333.21|333.56|333.21|333.51|333.21|3
1648234200000|2022-03-25 18:50:00|333.46|333.26|333.51|333.26|333.51|333.26|333.36|333.26|7
1648234500000|2022-03-25 18:55:00|333.46|333.21|333.36|333.06|333.46|333.21|333.21|333.01|17
1648234800000|2022-03-25 19:00:00|333.31|333.01|332.91|332.71|333.31|333.06|332.81|332.61|17
1648235100000|2022-03-25 19:05:00|332.86|332.66|332.71|332.36|332.96|332.66|332.61|332.36|11
1648235400000|2022-03-25 19:10:00|332.66|332.41|332.91|332.51|332.91|332.51|332.56|332.36|6
1648235700000|2022-03-25 19:15:00|332.86|332.56|332.61|332.31|332.91|332.56|332.51|332.31|9
1648236000000|2022-03-25 19:20:00|332.51|332.26|332.31|332.06|332.51|332.26|332.21|332.01|15
1648236300000|2022-03-25 19:25:00|332.26|331.96|332.26|331.96|332.26|331.96|332.11|331.91|10
1648236600000|2022-03-25 19:30:00|332.21|332.01|332.21|331.96|332.36|332.06|332.16|331.91|11
1648236900000|2022-03-25 19:35:00|332.26|332.01|332.56|332.21|332.56|332.21|332.21|332.01|15
1648237200000|2022-03-25 19:40:00|332.71|332.31|332.71|332.41|332.96|332.61|332.61|332.31|16
1648237500000|2022-03-25 19:45:00|332.81|332.46|332.71|332.46|332.81|332.56|332.41|332.21|237
1648237800000|2022-03-25 19:50:00|332.76|332.41|332.76|332.51|332.86|332.61|332.61|332.36|27
1648238100000|2022-03-25 19:55:00|332.81|332.56|333.01|332.81|333.16|332.81|332.76|332.56|28
1648238400000|2022-03-25 20:00:00|333.06|332.76|332.91|332.61|333.11|332.76|332.81|332.61|8
1648238700000|2022-03-25 20:05:00|332.96|332.91|333.21|332.91|333.21|332.91|332.96|332.91|20
1648239000000|2022-03-25 20:10:00|333.26||333.26||333.26||333.26||1
1648239600000|2022-03-25 20:20:00|333.01|332.76|333.31|333.01|333.31|333.01|333.01|332.76|14
1648239900000|2022-03-25 20:25:00|333.11|332.96|333.06|332.81|333.11|332.96|333.01|332.81|11
1648240200000|2022-03-25 20:30:00|333.11||333.11||333.11||333.11||0
1648240800000|2022-03-25 20:40:00|333.16|332.86|333.11|332.66|333.46|332.96|333.01|332.66|19
1648241100000|2022-03-25 20:45:00|333.21||333.41||333.41||333.21||6
1648241400000|2022-03-25 20:50:00|333.46|332.71|333.46|332.86|333.46|332.86|333.46|332.71|1
1648241700000|2022-03-25 20:55:00|333.61|332.66|333.41|332.66|333.61|332.76|332.86|332.61|64
1648418400000|2022-03-27 22:00:00|332.66|332.06|332.86|332.26|332.96|332.36|332.66|332.06|0
1648418700000|2022-03-27 22:05:00|332.76|332.16|332.86|332.26|332.86|332.26|332.76|332.16|0
1648419000000|2022-03-27 22:10:00|332.76|332.16|332.76|332.16|332.86|332.26|332.76|332.16|0
1648419300000|2022-03-27 22:15:00|333.21|332.61|333.21|332.61|333.31|332.71|333.21|332.61|0
1648419600000|2022-03-27 22:20:00|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1648420200000|2022-03-27 22:30:00|333.01|332.41|333.01|332.41|333.11|332.51|333.01|332.41|0
1648420500000|2022-03-27 22:35:00|333.11|332.51|333.01|332.41|333.11|332.51|333.01|332.41|0
1648420800000|2022-03-27 22:40:00|332.91|332.31|332.91|332.31|333.01|332.41|332.91|332.31|0
1648421100000|2022-03-27 22:45:00|333.01|332.41|333.01|332.41|333.01|332.41|332.81|332.21|0
1648421400000|2022-03-27 22:50:00|332.91|332.31|332.91|332.31|332.91|332.31|332.71|332.11|0
1648421700000|2022-03-27 22:55:00|332.81|332.21|332.91|332.31|332.91|332.31|332.81|332.21|0
1648422000000|2022-03-27 23:00:00|333.01|332.41|332.91|332.31|333.01|332.41|332.91|332.31|0
1648422300000|2022-03-27 23:05:00|333.01|332.41|332.91|332.31|333.01|332.41|332.91|332.31|0
1648422600000|2022-03-27 23:10:00|332.81|332.21|332.91|332.31|332.91|332.31|332.81|332.21|0
1648422900000|2022-03-27 23:15:00|333.01|332.41|333.01|332.41|333.11|332.51|332.91|332.31|0
1648423200000|2022-03-27 23:20:00|333.11|332.51|333.01|332.41|333.11|332.51|333.01|332.41|0
1648423800000|2022-03-27 23:30:00|332.56|331.96|332.46|331.86|332.56|331.96|332.36|331.76|0
1648424100000|2022-03-27 23:35:00|332.36|331.76|332.46|331.86|332.46|331.86|332.36|331.76|0
1648424400000|2022-03-27 23:40:00|332.36|331.76|333.06|332.46|333.06|332.46|332.36|331.76|0
1648425300000|2022-03-27 23:55:00|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1648425600000|2022-03-28 00:00:00|333.21|332.61|333.21|332.61|333.31|332.71|333.21|332.61|0
1648425900000|2022-03-28 00:05:00|333.31|332.71|333.21|332.61|333.31|332.71|333.21|332.61|0
1648426200000|2022-03-28 00:10:00|333.31|332.71|333.21|332.61|333.31|332.71|333.21|332.61|0
1648426500000|2022-03-28 00:15:00|333.31|332.71|333.31|332.71|333.31|332.71|333.21|332.61|0
1648426800000|2022-03-28 00:20:00|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1648427100000|2022-03-28 00:25:00|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1648427400000|2022-03-28 00:30:00|333.06|332.66|332.91|332.71|333.46|333.06|332.51|332.06|2712
1648427700000|2022-03-28 00:35:00|332.86|332.66|332.76|332.51|333.06|332.91|332.66|332.46|161
1648428000000|2022-03-28 00:40:00|332.71|332.56|332.76|332.61|332.81|332.61|332.56|332.36|324
1648428300000|2022-03-28 00:45:00|332.71|332.56|332.66|332.41|332.76|332.61|332.46|332.31|170
1648428600000|2022-03-28 00:50:00|332.61|332.46|332.46|332.31|332.71|332.56|332.46|332.31|113
1648428900000|2022-03-28 00:55:00|332.41|332.26|332.51|332.26|332.61|332.41|332.31|332.16|3888
1648429200000|2022-03-28 01:00:00|332.36|332.16|332.46|332.31|332.71|332.51|331.86|331.66|1032
1648429500000|2022-03-28 01:05:00|332.36|332.26|332.86|332.66|332.86|332.66|332.16|331.91|818
1648429800000|2022-03-28 01:10:00|332.81|332.61|332.61|332.36|333.06|332.86|332.16|331.96|1016
1648430100000|2022-03-28 01:15:00|332.51|332.31|332.81|332.61|332.86|332.71|332.26|332.06|1027
1648430400000|2022-03-28 01:20:00|332.71|332.56|332.86|332.66|332.86|332.66|332.31|332.11|709
1648430700000|2022-03-28 01:25:00|332.91|332.71|332.76|332.61|333.06|332.91|332.61|332.41|318
1648431000000|2022-03-28 01:30:00|332.71|332.56|332.81|332.61|332.86|332.66|332.51|332.36|479
1648431300000|2022-03-28 01:35:00|332.86|332.66|333.01|332.81|333.01|332.86|332.76|332.56|904
1648431600000|2022-03-28 01:40:00|332.96|332.76|332.96|332.76|333.01|332.81|332.71|332.56|588
1648431900000|2022-03-28 01:45:00|333.01|332.81|332.91|332.66|333.06|332.81|332.81|332.66|447
1648432200000|2022-03-28 01:50:00|332.86|332.56|332.86|332.66|332.96|332.76|332.71|332.56|511
1648432500000|2022-03-28 01:55:00|332.91|332.71|332.51|332.36|332.91|332.71|332.51|332.31|380
1648432800000|2022-03-28 02:00:00|332.56|332.41|332.86|332.71|333.01|332.86|332.56|332.36|306
1648433100000|2022-03-28 02:05:00|332.91|332.76|333.36|333.21|333.36|333.21|332.71|332.56|235
1648433400000|2022-03-28 02:10:00|333.26|333.16|333.11|332.96|333.36|333.21|333.01|332.86|371
1648433700000|2022-03-28 02:15:00|333.16|333.01|333.31|333.16|333.31|333.16|333.01|332.86|730
1648434000000|2022-03-28 02:20:00|333.26|333.11|333.32|333.17|333.37|333.17|333.21|333.01|106
1648434300000|2022-03-28 02:25:00|333.27|333.12|333.32|333.17|333.37|333.22|333.27|333.07|115
1648434600000|2022-03-28 02:30:00|333.27|333.12|333.17|333.02|333.32|333.17|333.17|332.97|120
1648434900000|2022-03-28 02:35:00|333.22|333.07|333.22|333.07|333.27|333.07|333.02|332.87|135
1648435200000|2022-03-28 02:40:00|333.27|333.12|333.57|333.42|333.57|333.42|333.12|332.97|183
1648435500000|2022-03-28 02:45:00|333.52|333.37|333.52|333.37|333.67|333.52|333.52|333.37|226
1648435800000|2022-03-28 02:50:00|333.57|333.42|333.57|333.42|333.77|333.57|333.47|333.32|160
1648436100000|2022-03-28 02:55:00|333.52|333.37|333.42|333.27|333.57|333.42|333.42|333.27|105
1648436400000|2022-03-28 03:00:00|333.47|333.32|333.37|333.22|333.52|333.32|333.37|333.17|141
1648436700000|2022-03-28 03:05:00|333.42|333.27|333.37|333.22|333.57|333.37|333.37|333.22|151
1648437000000|2022-03-28 03:10:00|333.32|333.17|333.47|333.32|333.52|333.37|333.22|333.07|136
1648437300000|2022-03-28 03:15:00|333.42|333.27|333.47|333.27|333.47|333.32|333.37|333.22|165
1648437600000|2022-03-28 03:20:00|333.52|333.32|333.57|333.42|333.57|333.42|333.37|333.17|194
1648437900000|2022-03-28 03:25:00|333.62|333.47|333.82|333.62|333.82|333.62|333.57|333.42|467
1648438200000|2022-03-28 03:30:00|333.77|333.67|333.87|333.72|333.87|333.72|333.72|333.57|185
1648438500000|2022-03-28 03:35:00|333.82|333.67|333.87|333.67|333.92|333.77|333.82|333.62|305
1648438800000|2022-03-28 03:40:00|333.82|333.72|333.92|333.72|333.97|333.77|333.72|333.57|170
1648439100000|2022-03-28 03:45:00|333.87|333.77|333.92|333.72|333.92|333.77|333.77|333.62|129
1648439400000|2022-03-28 03:50:00|333.87|333.77|333.62|333.47|333.92|333.77|333.62|333.47|151
1648439700000|2022-03-28 03:55:00|333.67|333.52|333.67|333.47|333.77|333.57|333.57|333.42|615
1648440000000|2022-03-28 04:00:00|333.62|333.42|333.57|333.37|333.62|333.47|333.37|333.22|144
1648440300000|2022-03-28 04:05:00|333.52|333.32|333.42|333.27|333.52|333.32|333.37|333.22|98
1648440600000|2022-03-28 04:10:00|333.47|333.32|333.47|333.32|333.52|333.37|333.42|333.22|86
1648440900000|2022-03-28 04:15:00|333.52|333.37|333.67|333.52|333.67|333.52|333.47|333.37|202
1648441200000|2022-03-28 04:20:00|333.72|333.57|333.77|333.62|333.77|333.62|333.67|333.47|264
1648441500000|2022-03-28 04:25:00|333.72|333.52|333.72|333.57|333.77|333.62|333.62|333.47|104
1648441800000|2022-03-28 04:30:00|333.67|333.52|333.87|333.67|333.87|333.72|333.67|333.52|333
1648442100000|2022-03-28 04:35:00|333.82|333.72|333.92|333.77|333.97|333.82|333.82|333.67|150
1648442400000|2022-03-28 04:40:00|333.87|333.72|333.82|333.67|333.97|333.82|333.82|333.67|245
1648442700000|2022-03-28 04:45:00|333.87|333.62|333.72|333.52|333.87|333.62|333.62|333.47|108
1648443000000|2022-03-28 04:50:00|333.77|333.57|333.62|333.47|333.77|333.62|333.62|333.47|81
1648443300000|2022-03-28 04:55:00|333.67|333.42|333.57|333.37|333.67|333.42|333.52|333.32|78
1648443600000|2022-03-28 05:00:00|333.52|333.32|333.37|333.22|333.57|333.37|333.32|333.17|170
1648443900000|2022-03-28 05:05:00|333.32|333.17|333.22|333.07|333.42|333.22|333.22|333.07|189
1648444200000|2022-03-28 05:10:00|333.27|333.12|333.27|333.07|333.42|333.22|333.12|332.97|156
1648444500000|2022-03-28 05:15:00|333.22|333.02|333.42|333.22|333.52|333.37|333.22|333.02|114
1648444800000|2022-03-28 05:20:00|333.47|333.27|333.57|333.42|333.57|333.42|333.47|333.27|71
1648445100000|2022-03-28 05:25:00|333.62|333.47|333.57|333.42|333.62|333.47|333.52|333.37|195
1648445400000|2022-03-28 05:30:00|333.52|333.32|333.37|333.22|333.52|333.32|333.37|333.22|104
1648445700000|2022-03-28 05:35:00|333.32|333.17|333.32|333.17|333.37|333.22|333.17|333.02|168
1648446000000|2022-03-28 05:40:00|333.37|333.22|333.22|333.07|333.42|333.22|333.17|333.02|212
1648446300000|2022-03-28 05:45:00|333.27|333.12|333.27|333.07|333.27|333.12|333.07|332.92|178
1648446600000|2022-03-28 05:50:00|333.32|333.12|333.37|333.22|333.42|333.22|333.32|333.12|145
1648446900000|2022-03-28 05:55:00|333.42|333.27|333.47|333.32|333.57|333.42|333.42|333.22|4378
1648447200000|2022-03-28 06:00:00|333.42|333.27|333.37|333.22|333.47|333.32|333.37|333.22|114
1648447500000|2022-03-28 06:05:00|333.32|333.17|333.17|332.97|333.32|333.17|333.12|332.97|124
1648447800000|2022-03-28 06:10:00|333.12|332.92|333.17|332.97|333.17|333.02|332.92|332.77|106
1648448100000|2022-03-28 06:15:00|333.12|332.92|333.27|333.12|333.27|333.12|333.12|332.92|109
1648448400000|2022-03-28 06:20:00|333.32|333.17|333.42|333.27|333.47|333.27|333.27|333.07|192
1648448700000|2022-03-28 06:25:00|333.37|333.22|333.37|333.22|333.42|333.22|333.22|333.07|103
1648449000000|2022-03-28 06:30:00|333.27|333.12|333.37|333.22|333.47|333.27|333.27|333.12|153
1648449300000|2022-03-28 06:35:00|333.42|333.12|333.47|333.27|333.47|333.32|333.32|333.12|219
1648449600000|2022-03-28 06:40:00|333.42|333.22|333.27|333.12|333.47|333.22|333.27|333.12|75
1648449900000|2022-03-28 06:45:00|333.32|333.17|333.37|333.22|333.37|333.22|333.27|333.12|226
1648450200000|2022-03-28 06:50:00|333.32|333.12|333.52|333.37|333.52|333.37|333.17|333.02|111
1648450500000|2022-03-28 06:55:00|333.57|333.42|333.47|333.32|333.62|333.42|333.47|333.32|131
1648450800000|2022-03-28 07:00:00|333.42|333.27|333.92|333.72|333.97|333.77|333.42|333.27|237
1648451100000|2022-03-28 07:05:00|333.97|333.77|334.22|334.02|334.37|334.22|333.97|333.72|337
1648451400000|2022-03-28 07:10:00|334.17|333.92|334.12|333.92|334.17|333.97|333.97|333.77|329
1648451700000|2022-03-28 07:15:00|334.07|333.97|333.97|333.82|334.22|334.02|333.92|333.77|184
1648452000000|2022-03-28 07:20:00|333.92|333.77|334.02|333.82|334.02|333.82|333.82|333.62|189
1648452300000|2022-03-28 07:25:00|334.07|333.87|334.27|334.12|334.37|334.17|334.02|333.87|176
1648452600000|2022-03-28 07:30:00|334.32|334.07|334.47|334.27|334.57|334.42|334.32|334.07|190
1648452900000|2022-03-28 07:35:00|334.52|334.32|334.32|334.12|334.52|334.32|334.27|334.12|457
1648453200000|2022-03-28 07:40:00|334.27|334.07|334.42|334.22|334.42|334.22|334.22|334.02|249
1648453500000|2022-03-28 07:45:00|334.37|334.27|334.17|334.02|334.37|334.27|334.12|333.92|100
1648453800000|2022-03-28 07:50:00|334.22|333.92|334.12|333.92|334.22|334.02|333.97|333.82|281
1648454100000|2022-03-28 07:55:00|334.07|333.87|333.97|333.77|334.12|333.92|333.97|333.77|225
1648454400000|2022-03-28 08:00:00|333.92|333.72|333.82|333.62|333.92|333.72|333.72|333.52|201
1648454700000|2022-03-28 08:05:00|333.87|333.67|333.02|332.87|333.92|333.77|332.87|332.72|1023
1648455000000|2022-03-28 08:10:00|333.07|332.92|332.87|332.72|333.12|332.92|332.77|332.62|567
1648455300000|2022-03-28 08:15:00|332.92|332.77|332.87|332.72|333.17|333.02|332.82|332.67|1116
1648455600000|2022-03-28 08:20:00|332.77|332.62|332.02|331.82|332.77|332.62|331.87|331.62|4327
1648455900000|2022-03-28 08:25:00|331.97|331.77|331.77|331.62|331.97|331.77|331.72|331.52|449
1648456200000|2022-03-28 08:30:00|331.82|331.57|331.87|331.72|331.97|331.82|331.77|331.57|474
1648456500000|2022-03-28 08:35:00|331.92|331.77|331.72|331.57|331.97|331.82|331.67|331.42|2901
1648456800000|2022-03-28 08:40:00|331.77|331.62|331.02|330.77|331.87|331.62|330.92|330.67|1247
1648457100000|2022-03-28 08:45:00|330.97|330.82|330.12|329.92|330.97|330.87|330.12|329.92|1321
1648457400000|2022-03-28 08:50:00|330.17|329.97|330.52|330.32|330.57|330.42|329.92|329.77|655
1648457700000|2022-03-28 08:55:00|330.57|330.37|330.32|330.17|330.72|330.52|330.22|330.07|753
1648458000000|2022-03-28 09:00:00|330.27|330.12|329.97|329.77|330.57|330.37|329.92|329.72|1137
1648458300000|2022-03-28 09:05:00|330.02|329.82|330.47|330.27|330.67|330.52|330.02|329.82|806
1648458600000|2022-03-28 09:10:00|330.42|330.22|330.37|330.17|330.47|330.32|330.37|330.17|122
1648458900000|2022-03-28 09:15:00|330.32|330.12|330.47|330.22|330.57|330.32|330.22|330.02|250
1648459200000|2022-03-28 09:20:00|330.57|329.87|330.67|330.07|330.67|330.07|330.47|329.87|1
1648459500000|2022-03-28 09:25:00|330.77|330.17|330.77|330.17|330.77|330.17|330.77|330.17|4
1648459800000|2022-03-28 09:30:00|330.67|330.07|330.87|330.27|330.87|330.27|330.67|330.07|0
1648460100000|2022-03-28 09:35:00|330.97|330.37|330.97|330.37|331.07|330.47|330.97|330.37|0
1648460400000|2022-03-28 09:40:00|331.07|330.47|330.97|330.37|331.07|330.47|330.97|330.37|0
1648460700000|2022-03-28 09:45:00|331.07|330.47|330.87|330.27|331.07|330.47|330.87|330.27|0
1648461000000|2022-03-28 09:50:00|330.62|330.32|330.57|330.42|330.72|330.42|330.52|330.32|791
1648461300000|2022-03-28 09:55:00|330.62|330.47|330.62|330.37|330.67|330.47|330.57|330.37|31
1648461600000|2022-03-28 10:00:00|330.57|330.52|330.92|330.67|330.92|330.67|330.57|330.42|49
1648461900000|2022-03-28 10:05:00|330.97|330.72|331.02|330.77|331.02|330.77|330.92|330.72|21
1648462200000|2022-03-28 10:10:00|330.97||331.02||331.02||330.97||1
1648462500000|2022-03-28 10:15:00|330.97|330.82|330.57|330.37|330.97|330.82|330.57|330.37|62
1648462800000|2022-03-28 10:20:00|330.62|330.32|330.62|330.32|330.62|330.32|330.37|330.17|39
1648463100000|2022-03-28 10:25:00|330.57|330.27|330.57|330.02|330.57|330.27|330.57|329.97|9
1648463400000|2022-03-28 10:30:00|330.52|330.07|330.47|330.02|330.52|330.07|330.47|330.02|0
1648463700000|2022-03-28 10:35:00|330.52|330.07|330.52|330.32|330.52|330.32|330.42|330.07|8
1648464000000|2022-03-28 10:40:00|330.57|330.37|330.62|330.42|330.72|330.42|330.57|330.37|3
1648464300000|2022-03-28 10:45:00|330.57|330.37|330.67|330.42|330.72|330.42|330.57|330.37|12
1648464600000|2022-03-28 10:50:00|330.47|330.37|330.52|330.27|330.57|330.42|330.47|330.22|45
1648464900000|2022-03-28 10:55:00|330.57|330.22|330.57|330.27|330.62|330.27|330.57|330.17|1
1648465200000|2022-03-28 11:00:00|330.62|330.32|330.82|330.52|330.92|330.57|330.62|330.32|5
1648465500000|2022-03-28 11:05:00|330.87|330.57|330.87|330.57|330.92|330.57|330.87|330.57|0
1648465800000|2022-03-28 11:10:00|330.92|330.62|330.77|330.52|331.02|330.72|330.77|330.52|6
1648466100000|2022-03-28 11:15:00|330.82|330.57|330.97|330.67|330.97|330.67|330.82|330.57|0
1648466400000|2022-03-28 11:20:00|331.02|330.62|330.87|330.57|331.02|330.62|330.87|330.57|0
1648466700000|2022-03-28 11:25:00|330.82|330.62|330.92|330.62|330.92|330.62|330.82|330.62|0
1648467000000|2022-03-28 11:30:00|330.97|330.67|331.22|330.97|331.27|331.07|330.97|330.67|39
1648467300000|2022-03-28 11:35:00|331.27|331.02|331.12|330.97|331.37|331.17|331.12|330.97|22
1648467600000|2022-03-28 11:40:00|331.07|330.92|331.12|330.82|331.12|330.92|331.07|330.82|7
1648467900000|2022-03-28 11:45:00|331.17|330.87|331.17|330.87|331.17|330.87|331.17|330.87|0
1648468200000|2022-03-28 11:50:00|331.22|330.92|331.27|330.97|331.27|330.97|331.22|330.92|0
1648468500000|2022-03-28 11:55:00|331.32|330.92|331.37|331.17|331.42|331.27|331.32|330.92|35
1648468800000|2022-03-28 12:00:00|331.32|331.07|331.27|331.02|331.32|331.12|331.27|330.97|14
1648469100000|2022-03-28 12:05:00|331.32|331.12|331.32|331.12|331.32|331.17|331.32|331.07|25
1648469400000|2022-03-28 12:10:00|331.27|331.07|331.27|330.97|331.27|331.07|331.27|330.97|8
1648469700000|2022-03-28 12:15:00|331.22|330.87|331.22|330.72|331.22|330.87|331.22|330.72|15
1648470000000|2022-03-28 12:20:00|331.17|330.67|330.82|330.52|331.17|330.67|330.77|330.52|5
1648470300000|2022-03-28 12:25:00|330.77|330.47|330.47|330.27|330.87|330.67|330.37|330.17|86
1648470600000|2022-03-28 12:30:00|330.52|330.32|330.47|330.27|330.52|330.32|330.22|330.02|17
1648470900000|2022-03-28 12:35:00|330.57|330.32|330.37|330.17|330.62|330.47|330.37|330.17|64
1648471200000|2022-03-28 12:40:00|330.32|330.12|330.02|329.77|330.32|330.12|329.97|329.77|3
1648471500000|2022-03-28 12:45:00|329.97|329.67|329.82|329.62|330.02|329.67|329.77|329.62|110
1648471800000|2022-03-28 12:50:00|329.77|329.67|329.87|329.67|330.02|329.82|329.77|329.62|48
1648472100000|2022-03-28 12:55:00|329.92|329.62|329.92|329.62|329.97|329.72|329.87|329.62|69
1648472400000|2022-03-28 13:00:00|329.87|329.52|329.92|329.67|329.97|329.77|329.82|329.52|41
1648472700000|2022-03-28 13:05:00|329.87|329.62|329.87|329.62|330.07|329.82|329.82|329.62|408
1648473000000|2022-03-28 13:10:00|329.82|329.67|329.82|329.67|329.82|329.67|329.52|329.27|29
1648473300000|2022-03-28 13:15:00|329.92|329.72|330.42|330.22|330.47|330.32|329.87|329.72|185
1648473600000|2022-03-28 13:20:00|330.37|330.17|330.77|330.57|330.77|330.57|330.37|330.17|50
1648473900000|2022-03-28 13:25:00|330.72|330.62|330.92|330.67|330.92|330.72|330.42|330.22|122
1648474200000|2022-03-28 13:30:00|330.87|330.62|333.17|332.97|333.22|332.97|330.87|330.57|504
1648474500000|2022-03-28 13:35:00|333.12|332.92|332.52|332.17|333.22|332.92|332.22|332.02|95
1648474800000|2022-03-28 13:40:00|332.47|332.22|333.07|332.72|333.07|332.82|332.32|332.07|185
1648475100000|2022-03-28 13:45:00|333.22|332.87|332.52|332.32|333.22|332.97|332.47|332.17|141
1648475400000|2022-03-28 13:50:00|332.57|332.37|332.62|332.37|332.77|332.62|332.17|331.97|99
1648475700000|2022-03-28 13:55:00|332.67|332.42|332.52|332.17|332.97|332.77|332.52|332.17|38
1648476000000|2022-03-28 14:00:00|332.47|332.22|331.42|331.17|332.47|332.22|331.22|330.97|44
1648476300000|2022-03-28 14:05:00|331.37|331.22|331.47|331.17|331.62|331.37|331.17|331.02|32
1648476600000|2022-03-28 14:10:00|331.52|331.22|331.57|331.27|331.67|331.42|331.47|331.17|125
1648476900000|2022-03-28 14:15:00|331.52|331.37|330.97|330.72|331.57|331.37|330.87|330.72|23
1648477200000|2022-03-28 14:20:00|330.92|330.62|331.17|330.92|331.17|330.92|330.72|330.47|6
1648477500000|2022-03-28 14:25:00|331.12|330.87|331.17|330.87|331.17|330.92|330.82|330.52|17
1648477800000|2022-03-28 14:30:00|331.22|330.92|331.12|330.77|331.27|330.92|331.12|330.77|5
1648478100000|2022-03-28 14:35:00|331.17|330.82|331.12|330.82|331.22|331.02|331.12|330.77|68
1648478400000|2022-03-28 14:40:00|331.17|330.87|331.12|330.82|331.17|330.87|331.07|330.82|3
1648478700000|2022-03-28 14:45:00|331.17|330.87|331.72|331.52|331.87|331.62|331.17|330.87|91
1648479000000|2022-03-28 14:50:00|331.77|331.47|331.82|331.47|331.82|331.52|331.57|331.32|226
1648479300000|2022-03-28 14:55:00|331.77|331.42|332.02|331.67|332.02|331.72|331.77|331.42|5
1648479600000|2022-03-28 15:00:00|332.07|331.72|331.62|331.37|332.07|331.82|331.42|330.97|108
1648479900000|2022-03-28 15:05:00|331.57|331.32|331.97|331.57|331.97|331.62|331.57|331.27|108
1648480200000|2022-03-28 15:10:00|331.92|331.62|332.12|331.87|332.22|331.97|331.87|331.62|23
1648480500000|2022-03-28 15:15:00|332.07|331.77|331.97|331.62|332.12|331.77|331.92|331.62|225
1648480800000|2022-03-28 15:20:00|331.92|331.67|331.77|331.57|331.97|331.82|331.72|331.52|29
1648481100000|2022-03-28 15:25:00|331.72|331.52|331.62|331.32|331.72|331.52|331.32|331.07|48
1648481400000|2022-03-28 15:30:00|331.67|331.42|331.37|330.92|331.82|331.57|331.37|330.92|70
1648481700000|2022-03-28 15:35:00|331.32|330.82|331.12|330.92|331.32|330.92|330.87|330.62|12
1648482000000|2022-03-28 15:40:00|331.17|330.97|331.62|331.32|331.67|331.37|331.17|330.92|19
1648482300000|2022-03-28 15:45:00|331.57|331.22|331.42|331.07|331.57|331.22|331.42|331.07|16
1648482600000|2022-03-28 15:50:00|331.47|331.12|331.57|331.22|331.57|331.22|331.47|331.12|33
1648482900000|2022-03-28 15:55:00|331.52|331.17|331.22|330.97|331.52|331.17|331.22|330.97|11
1648483200000|2022-03-28 16:00:00|331.27|331.12|331.47|331.22|331.57|331.32|331.27|331.12|89
1648483500000|2022-03-28 16:05:00|331.52|331.52|331.87|331.62|332.02|331.77|331.52|331.47|724
1648483800000|2022-03-28 16:10:00|331.72|331.57|331.67|331.32|331.82|331.57|331.42|331.27|19
1648484100000|2022-03-28 16:15:00|331.72|331.37|331.32|331.02|331.92|331.62|331.27|331.02|31
1648484400000|2022-03-28 16:20:00|331.37|331.07|331.72|331.42|331.77|331.42|331.32|331.07|16
1648484700000|2022-03-28 16:25:00|331.77|331.47|331.67|331.42|331.77|331.57|331.67|331.42|63
1648485000000|2022-03-28 16:30:00|331.72|331.47|331.87|331.57|331.87|331.62|331.72|331.47|6
1648485300000|2022-03-28 16:35:00|331.92||331.87||331.92||331.87||9
1648485600000|2022-03-28 16:40:00|331.92|331.62|331.82|331.57|331.92|331.72|331.82|331.57|21
1648485900000|2022-03-28 16:45:00|331.67|331.47|331.62|331.27|331.67|331.47|331.62|331.27|18
1648486200000|2022-03-28 16:50:00|331.67|331.32|331.77|331.47|331.82|331.47|331.62|331.32|5
1648486500000|2022-03-28 16:55:00|331.82|331.52|332.07|331.82|332.07|331.82|331.82|331.52|127
1648486800000|2022-03-28 17:00:00|332.22|331.87|332.42|332.07|332.52|332.17|332.22|331.87|4
1648487100000|2022-03-28 17:05:00|332.47|332.12|332.42|332.12|332.47|332.32|332.42|332.07|4
1648487400000|2022-03-28 17:10:00|332.37|332.07|332.32|331.82|332.37|332.07|332.32|331.77|26
1648487700000|2022-03-28 17:15:00|332.27|331.77|332.02|331.47|332.27|331.77|332.02|331.27|81
1648488000000|2022-03-28 17:20:00|331.97|331.52|332.37|332.02|332.37|332.02|331.97|331.52|10
1648488300000|2022-03-28 17:25:00|332.42|332.07|332.77|332.47|332.77|332.52|332.42|332.07|21
1648488600000|2022-03-28 17:30:00||332.52||332.57||332.62||332.47|11
1648488900000|2022-03-28 17:35:00|332.82|332.62|332.92|332.62|332.97|332.82|332.82|332.57|24
1648489200000|2022-03-28 17:40:00|332.77|332.67|332.77|332.52|332.77|332.72|332.77|332.47|12
1648489500000|2022-03-28 17:45:00|||||||||2
1648489800000|2022-03-28 17:50:00||332.57||332.52||332.57||332.52|22
1648490100000|2022-03-28 17:55:00|332.72|332.47|332.77|332.47|332.77|332.47|332.72|332.47|12
1648490400000|2022-03-28 18:00:00|332.72|332.57|332.92|332.67|332.92|332.67|332.72|332.57|23
1648490700000|2022-03-28 18:05:00|332.97|332.62|333.12|332.82|333.12|332.87|332.97|332.57|12
1648491000000|2022-03-28 18:10:00|333.22|332.87|333.02|332.77|333.22|332.92|333.02|332.67|15
1648491300000|2022-03-28 18:15:00||332.72||332.72||332.82||332.72|6
1648491600000|2022-03-28 18:20:00|333.07|332.77|333.17|332.87|333.17|332.92|332.97|332.67|40
1648491900000|2022-03-28 18:25:00|333.22|332.92|333.32|332.97|333.32|333.02|333.22|332.92|8
1648492200000|2022-03-28 18:30:00|333.37|333.07|333.37|333.12|333.37|333.12|333.37|333.07|6
1648492500000|2022-03-28 18:35:00|||||||||4
1648492800000|2022-03-28 18:40:00|333.42|333.17|333.57|333.32|333.57|333.32|333.42|333.17|19
1648493100000|2022-03-28 18:45:00|333.62|333.37|333.62|333.37|333.62|333.37|333.62|333.37|11
1648493400000|2022-03-28 18:50:00|333.67|333.42|333.82|333.52|333.82|333.52|333.67|333.42|13
1648493700000|2022-03-28 18:55:00|333.87|333.57|333.92|333.67|333.92|333.77|333.82|333.57|10
1648494000000|2022-03-28 19:00:00|||||||||4
1648494300000|2022-03-28 19:05:00||333.72||333.77||333.77||333.72|10
1648494600000|2022-03-28 19:10:00||333.72||333.72||333.72||333.72|4
1648494900000|2022-03-28 19:15:00|334.02|333.87|334.02|333.82|334.02|333.87|334.02|333.82|16
1648495200000|2022-03-28 19:20:00|334.07|333.87|334.22|333.97|334.22|333.97|334.07|333.87|32
1648495500000|2022-03-28 19:25:00|334.27|334.02|334.27|334.02|334.27|334.12|334.27|334.02|25
1648495800000|2022-03-28 19:30:00|334.32|334.07|334.42|334.22|334.42|334.22|334.32|334.07|62
1648496100000|2022-03-28 19:35:00|334.37|334.17|334.17|333.82|334.37|334.17|334.17|333.77|32
1648496400000|2022-03-28 19:40:00|334.12|333.77|334.12|333.87|334.12|333.97|334.07|333.77|29
1648496700000|2022-03-28 19:45:00|334.17|333.92|334.17|333.97|334.17|333.97|334.17|333.92|12
1648497000000|2022-03-28 19:50:00|334.12|333.92|334.27|334.12|334.27|334.12|334.12|333.77|24
1648497300000|2022-03-28 19:55:00|334.22|334.07|334.32|334.17|334.42|334.27|334.17|334.02|29
1648497600000|2022-03-28 20:00:00|334.27|334.12|334.32|334.02|334.32|334.12|334.17|333.97|142
1648497900000|2022-03-28 20:05:00|334.37|334.17|334.27|334.02|334.37|334.17|334.22|334.02|16
1648498200000|2022-03-28 20:10:00|334.17|333.97|334.07|333.87|334.17|333.97|334.07|333.87|5
1648498500000|2022-03-28 20:15:00|||||||||2
1648498800000|2022-03-28 20:20:00|334.02|333.82|333.87|333.72|334.02|333.82|333.87|333.67|16
1648499100000|2022-03-28 20:25:00|333.82|333.67|333.97|333.77|333.97|333.82|333.82|333.67|7
1648499400000|2022-03-28 20:30:00|334.02||333.92||334.02||333.92||1
1648499700000|2022-03-28 20:35:00|334.02|333.82|334.02|333.82|334.02|333.82|334.02|333.82|1
1648500000000|2022-03-28 20:40:00|333.97|333.77|334.17|333.82|334.17|334.02|333.97|333.77|4
1648500300000|2022-03-28 20:45:00|334.02|333.77|333.57|333.42|334.02|333.77|333.57|333.42|27
1648500600000|2022-03-28 20:50:00||333.37||333.42||333.42||333.37|3
1648500900000|2022-03-28 20:55:00||333.37||333.27||333.42||333.27|25
1648501200000|2022-03-28 21:00:00|333.92|332.92|334.37|332.87|334.42|332.92|333.92|332.82|109
1648501500000|2022-03-28 21:05:00|334.42|332.97|334.37|332.87|334.47|332.97|334.37|332.87|0
1648501800000|2022-03-28 21:10:00|333.97|332.82|333.87|333.27|333.97|333.37|333.87|332.67|0
1648502100000|2022-03-28 21:15:00|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648502400000|2022-03-28 21:20:00|333.87|333.27|333.97|333.37|333.97|333.37|333.87|333.27|0
1648503000000|2022-03-28 21:30:00|333.87|333.27|333.97|333.37|333.97|333.37|333.87|333.27|0
1648503300000|2022-03-28 21:35:00|333.87|333.27|333.97|333.37|333.97|333.37|333.87|333.27|0
1648503600000|2022-03-28 21:40:00|333.87|333.27|333.87|333.27|333.97|333.37|333.87|333.27|0
1648503900000|2022-03-28 21:45:00|333.97|333.37|333.87|333.27|333.97|333.37|333.87|333.27|0
1648504200000|2022-03-28 21:50:00|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648504500000|2022-03-28 21:55:00|333.87|333.27|333.97|333.37|333.97|333.37|333.87|333.27|0
1648504800000|2022-03-28 22:00:00|333.87|333.27|333.77|333.17|333.97|333.37|333.77|333.17|0
1648505400000|2022-03-28 22:10:00|333.67|333.07|333.77|333.17|333.77|333.17|333.67|333.07|0
1648506600000|2022-03-28 22:30:00|333.87|333.27|333.87|333.27|333.97|333.37|333.87|333.27|0
1648507200000|2022-03-28 22:40:00|333.77|333.17|333.77|333.17|333.87|333.27|333.77|333.17|0
1648507500000|2022-03-28 22:45:00|333.87|333.27|333.87|333.27|333.87|333.27|333.77|333.17|0
1648507800000|2022-03-28 22:50:00|333.77|333.17|333.77|333.17|333.87|333.27|333.77|333.17|0
1648508100000|2022-03-28 22:55:00|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648508400000|2022-03-28 23:00:00|333.97|333.37|333.87|333.27|333.97|333.37|333.87|333.27|0
1648508700000|2022-03-28 23:05:00|333.97|333.37|333.87|333.27|333.97|333.37|333.87|333.27|0
1648509000000|2022-03-28 23:10:00|333.97|333.37|333.87|333.27|333.97|333.37|333.87|333.27|0
1648509300000|2022-03-28 23:15:00|333.97|333.37|333.87|333.27|333.97|333.37|333.87|333.27|0
1648509600000|2022-03-28 23:20:00|333.88|333.28|333.88|333.28|333.88|333.28|333.78|333.18|0
1648509900000|2022-03-28 23:25:00|333.98|333.38|333.98|333.38|333.98|333.38|333.98|333.38|0
1648510200000|2022-03-28 23:30:00|333.88|333.28|333.98|333.38|333.98|333.38|333.88|333.28|0
1648510800000|2022-03-28 23:40:00|334.08|333.48|334.08|333.48|334.08|333.48|333.98|333.38|0
1648511100000|2022-03-28 23:45:00|333.98|333.38|333.98|333.38|334.08|333.48|333.98|333.38|0
1648511400000|2022-03-28 23:50:00|333.88|333.28|333.88|333.28|333.88|333.28|333.88|333.28|0
1648511700000|2022-03-28 23:55:00|333.78|333.18|333.78|333.18|333.88|333.28|333.78|333.18|0
1648512000000|2022-03-29 00:00:00|333.88|333.28|333.78|333.18|333.88|333.28|333.78|333.18|0
1648512300000|2022-03-29 00:05:00|333.68|333.08|333.78|333.18|333.78|333.18|333.68|333.08|0
1648512600000|2022-03-29 00:10:00|333.68|333.08|333.78|333.18|333.78|333.18|333.68|333.08|0
1648512900000|2022-03-29 00:15:00|333.68|333.08|333.68|333.08|333.78|333.18|333.68|333.08|0
1648513200000|2022-03-29 00:20:00|333.78|333.18|334.08|333.48|334.08|333.48|333.78|333.18|0
1648513500000|2022-03-29 00:25:00|334.18|333.58|334.28|333.68|334.28|333.68|334.18|333.58|0
1648513800000|2022-03-29 00:30:00|334.23|333.58|334.38|334.18|334.43|334.18|333.83|333.48|589
1648514100000|2022-03-29 00:35:00|334.43|334.23|334.63|334.38|334.68|334.53|334.13|333.93|405
1648514400000|2022-03-29 00:40:00|334.68|334.43|334.53|334.38|334.78|334.58|334.43|334.23|139
1648514700000|2022-03-29 00:45:00|334.58|334.33|334.23|334.08|334.58|334.38|334.23|334.08|745
1648515000000|2022-03-29 00:50:00|334.28|334.13|334.18|334.03|334.28|334.13|334.08|333.93|118
1648515300000|2022-03-29 00:55:00|334.13|333.93|334.58|334.43|334.83|334.68|334.13|333.93|737
1648515600000|2022-03-29 01:00:00|334.63|334.48|335.58|335.38|335.68|335.53|334.63|334.48|1018
1648515900000|2022-03-29 01:05:00|335.63|335.43|336.53|336.33|336.78|336.63|335.58|335.38|5285
1648516200000|2022-03-29 01:10:00|336.43|336.28|336.13|335.98|336.53|336.38|336.13|335.98|482
1648516500000|2022-03-29 01:15:00|336.08|335.93|336.28|336.08|336.43|336.23|335.98|335.83|876
1648516800000|2022-03-29 01:20:00|336.23|336.03|335.23|335.03|336.38|336.18|335.23|335.03|451
1648517100000|2022-03-29 01:25:00|335.18|335.08|335.23|335.08|335.78|335.53|335.03|334.83|427
1648517400000|2022-03-29 01:30:00|335.18|334.98|335.23|335.03|335.38|335.23|335.03|334.88|401
1648517700000|2022-03-29 01:35:00|335.28|335.08|335.43|335.28|335.43|335.28|334.98|334.78|234
1648518000000|2022-03-29 01:40:00|335.38|335.23|335.18|335.03|335.38|335.23|334.98|334.83|320
1648518300000|2022-03-29 01:45:00|335.13|334.98|334.93|334.73|335.18|335.03|334.93|334.73|179
1648518600000|2022-03-29 01:50:00|334.98|334.78|334.93|334.73|335.13|334.98|334.88|334.68|180
1648518900000|2022-03-29 01:55:00|334.88|334.68|335.03|334.88|335.13|334.98|334.78|334.58|208
1648519200000|2022-03-29 02:00:00|335.08|334.83|335.03|334.83|335.13|334.98|334.78|334.58|2782
1648519500000|2022-03-29 02:05:00|335.08|334.88|334.78|334.58|335.08|334.93|334.73|334.58|214
1648519800000|2022-03-29 02:10:00|334.73|334.53|334.78|334.58|334.83|334.68|334.68|334.53|145
1648520100000|2022-03-29 02:15:00|334.73|334.53|334.63|334.43|334.78|334.53|334.53|334.38|133
1648520400000|2022-03-29 02:20:00|334.58|334.38|334.58|334.38|334.68|334.53|334.53|334.38|744
1648520700000|2022-03-29 02:25:00|334.53|334.43|334.58|334.43|334.63|334.48|334.53|334.33|2636
1648521000000|2022-03-29 02:30:00|334.63|334.38|334.63|334.48|334.78|334.63|334.63|334.38|759
1648521300000|2022-03-29 02:35:00|334.58|334.43|334.68|334.48|334.73|334.58|334.48|334.33|702
1648521600000|2022-03-29 02:40:00|334.63|334.53|334.58|334.43|334.73|334.58|334.58|334.43|226
1648521900000|2022-03-29 02:45:00|334.63|334.48|334.83|334.68|334.83|334.68|334.58|334.48|109
1648522200000|2022-03-29 02:50:00|334.88|334.73|335.03|334.88|335.08|334.93|334.83|334.63|246
1648522500000|2022-03-29 02:55:00|334.98|334.83|335.13|334.98|335.13|334.98|334.93|334.78|287
1648522800000|2022-03-29 03:00:00|335.08|334.93|335.18|335.03|335.23|335.08|334.98|334.83|231
1648523100000|2022-03-29 03:05:00|335.23|335.08|335.53|335.38|335.63|335.43|335.23|335.08|231
1648523400000|2022-03-29 03:10:00|335.48|335.33|335.13|334.98|335.53|335.33|335.08|334.93|328
1648523700000|2022-03-29 03:15:00|335.08|334.93|334.88|334.68|335.13|334.93|334.88|334.68|255
1648524000000|2022-03-29 03:20:00|334.83|334.73|334.38|334.18|334.83|334.73|334.28|334.13|360
1648524300000|2022-03-29 03:25:00|334.33|334.23|333.88|333.73|334.33|334.23|333.88|333.73|298
1648524600000|2022-03-29 03:30:00|333.93|333.78|334.03|333.88|334.13|333.93|333.88|333.73|428
1648524900000|2022-03-29 03:35:00|334.08|333.93|333.83|333.63|334.08|333.93|333.83|333.63|469
1648525200000|2022-03-29 03:40:00|333.78|333.58|333.53|333.38|333.78|333.63|333.53|333.38|433
1648525500000|2022-03-29 03:45:00|333.58|333.43|333.38|333.23|333.58|333.43|333.38|333.23|379
1648525800000|2022-03-29 03:50:00|333.43|333.18|333.13|332.93|333.43|333.23|333.08|332.93|394
1648526100000|2022-03-29 03:55:00|333.08|332.98|333.18|332.98|333.28|333.13|332.98|332.83|372
1648526400000|2022-03-29 04:00:00|333.23|333.03|333.63|333.43|333.68|333.53|333.23|333.03|264
1648526700000|2022-03-29 04:05:00|333.58|333.48|333.78|333.58|333.88|333.63|333.48|333.33|255
1648527000000|2022-03-29 04:10:00|333.73|333.68|333.58|333.43|333.88|333.68|333.58|333.43|244
1648527300000|2022-03-29 04:15:00|333.63|333.38|333.83|333.68|333.93|333.73|333.58|333.38|227
1648527600000|2022-03-29 04:20:00|333.78|333.63|333.73|333.53|333.88|333.68|333.68|333.53|184
1648527900000|2022-03-29 04:25:00|333.68|333.48|333.68|333.48|333.73|333.58|333.53|333.33|200
1648528200000|2022-03-29 04:30:00|333.63|333.53|333.68|333.53|333.73|333.58|333.63|333.43|189
1648528500000|2022-03-29 04:35:00|333.73|333.48|333.68|333.53|333.73|333.58|333.68|333.48|177
1648528800000|2022-03-29 04:40:00|333.73|333.58|333.78|333.63|333.83|333.68|333.68|333.58|217
1648529100000|2022-03-29 04:45:00|333.73|333.58|333.73|333.53|333.78|333.63|333.68|333.53|174
1648529400000|2022-03-29 04:50:00|333.78|333.58|333.78|333.63|333.78|333.63|333.73|333.53|991
1648529700000|2022-03-29 04:55:00|333.83|333.58|333.73|333.58|333.83|333.63|333.73|333.58|1815
1648530000000|2022-03-29 05:00:00|333.78|333.53|333.83|333.63|334.03|333.83|333.43|333.23|742
1648530300000|2022-03-29 05:05:00|333.78|333.68|333.53|333.33|333.88|333.73|333.53|333.33|261
1648530600000|2022-03-29 05:10:00|333.43|333.38|333.38|333.18|333.43|333.38|333.33|333.18|205
1648530900000|2022-03-29 05:15:00|333.33|333.13|333.28|333.13|333.38|333.23|333.08|332.93|523
1648531200000|2022-03-29 05:20:00|333.23|333.08|333.43|333.23|333.43|333.23|333.18|332.98|287
1648531500000|2022-03-29 05:25:00|333.48|333.28|333.43|333.28|333.58|333.43|333.43|333.23|262
1648531800000|2022-03-29 05:30:00|333.48|333.33|333.78|333.63|333.78|333.63|333.33|333.13|472
1648532100000|2022-03-29 05:35:00|333.73|333.58|333.23|333.03|333.73|333.58|333.23|333.03|264
1648532400000|2022-03-29 05:40:00|333.18|333.08|333.33|333.18|333.38|333.18|333.18|333.03|287
1648532700000|2022-03-29 05:45:00|333.38|333.23|333.53|333.38|333.58|333.38|333.28|333.13|339
1648533000000|2022-03-29 05:50:00|333.58|333.43|333.68|333.53|333.78|333.58|333.53|333.43|376
1648533300000|2022-03-29 05:55:00|333.73|333.58|333.78|333.63|333.78|333.63|333.43|333.28|389
1648533600000|2022-03-29 06:00:00|333.73|333.58|333.63|333.43|333.78|333.63|333.43|333.23|531
1648533900000|2022-03-29 06:05:00|333.53|333.48|333.53|333.38|333.73|333.53|333.53|333.33|345
1648534200000|2022-03-29 06:10:00|333.58|333.43|333.63|333.48|333.78|333.63|333.53|333.38|344
1648534500000|2022-03-29 06:15:00|333.58|333.38|333.53|333.38|333.58|333.43|333.43|333.23|283
1648534800000|2022-03-29 06:20:00|333.58|333.43|333.38|333.18|333.63|333.43|333.28|333.08|345
1648535100000|2022-03-29 06:25:00|333.43|333.23|333.13|332.98|333.43|333.28|333.13|332.93|283
1648535400000|2022-03-29 06:30:00|333.18|332.93|333.03|332.88|333.28|333.13|333.03|332.88|255
1648535700000|2022-03-29 06:35:00|332.98|332.83|332.83|332.68|333.03|332.88|332.83|332.68|1812
1648536000000|2022-03-29 06:40:00|332.88|332.73|332.73|332.58|332.88|332.73|332.73|332.53|267
1648536300000|2022-03-29 06:45:00|332.68|332.53|332.73|332.58|332.78|332.63|332.63|332.48|267
1648536600000|2022-03-29 06:50:00|332.68|332.53|332.93|332.73|332.93|332.78|332.63|332.43|269
1648536900000|2022-03-29 06:55:00|332.88|332.78|333.28|333.13|333.43|333.28|332.88|332.78|481
1648537200000|2022-03-29 07:00:00|333.33|333.18|333.38|333.23|333.43|333.28|333.28|333.13|502
1648537500000|2022-03-29 07:05:00|333.43|333.28|333.23|333.08|333.43|333.28|333.13|332.98|352
1648537800000|2022-03-29 07:10:00|333.18|333.03|333.23|333.08|333.33|333.18|333.03|332.88|1985
1648538100000|2022-03-29 07:15:00|333.28|333.13|333.33|333.18|333.48|333.33|333.23|333.08|339
1648538400000|2022-03-29 07:20:00|333.38|333.23|333.83|333.68|333.98|333.83|333.38|333.23|448
1648538700000|2022-03-29 07:25:00|333.93|333.73|333.93|333.78|334.08|333.88|333.88|333.73|400
1648539000000|2022-03-29 07:30:00|333.98|333.83|334.08|333.93|334.28|334.13|333.93|333.78|556
1648539300000|2022-03-29 07:35:00|334.13|333.98|334.23|334.08|334.38|334.23|334.08|333.93|501
1648539600000|2022-03-29 07:40:00|334.28|334.13|334.08|333.93|334.28|334.13|334.08|333.93|360
1648539900000|2022-03-29 07:45:00|334.03|333.88|334.08|333.93|334.18|334.03|333.98|333.78|429
1648540200000|2022-03-29 07:50:00|334.03|333.88|334.03|333.88|334.08|333.93|333.93|333.78|465
1648540500000|2022-03-29 07:55:00|333.93|333.78|334.13|333.98|334.23|334.08|333.93|333.73|448
1648540800000|2022-03-29 08:00:00|334.08|333.93|334.63|334.48|334.63|334.48|334.03|333.88|611
1648541100000|2022-03-29 08:05:00|334.58|334.43|334.83|334.68|334.88|334.73|334.48|334.28|605
1648541400000|2022-03-29 08:10:00|334.88|334.73|335.18|335.03|335.23|335.03|334.83|334.68|363
1648541700000|2022-03-29 08:15:00|335.13|334.98|335.28|335.13|335.33|335.18|335.08|334.93|557
1648542000000|2022-03-29 08:20:00|335.33|335.18|335.33|335.18|335.38|335.23|335.28|335.08|990
1648542300000|2022-03-29 08:25:00|335.28|335.13|335.18|335.03|335.33|335.18|335.18|334.98|580
1648542600000|2022-03-29 08:30:00|335.23|335.08|335.13|334.93|335.23|335.08|335.13|334.93|442
1648542900000|2022-03-29 08:35:00|335.08|334.98|335.23|335.08|335.23|335.08|335.08|334.93|313
1648543200000|2022-03-29 08:40:00|335.28|335.13|335.38|335.18|335.43|335.23|335.23|335.08|3329
1648543500000|2022-03-29 08:45:00|335.43|335.23|335.38|335.23|335.53|335.38|335.38|335.23|377
1648543800000|2022-03-29 08:50:00|335.43|335.28|335.48|335.33|335.48|335.33|335.33|335.18|447
1648544100000|2022-03-29 08:55:00|335.43|335.28|335.88|335.68|335.88|335.68|335.38|335.23|1200
1648544400000|2022-03-29 09:00:00|335.93|335.73|336.28|336.03|336.28|336.03|335.38|335.23|1312
1648544700000|2022-03-29 09:05:00|336.23|335.98|336.43|336.23|336.73|336.58|335.98|335.78|608
1648545000000|2022-03-29 09:10:00|336.48|336.28|336.33|336.13|336.68|336.53|336.23|336.08|1677
1648545300000|2022-03-29 09:15:00|336.28|336.08|336.13|335.93|336.33|336.13|336.13|335.93|349
1648545600000|2022-03-29 09:20:00|336.48|335.88|336.48|335.88|336.48|335.88|336.38|335.78|1
1648545900000|2022-03-29 09:25:00|336.58|335.98|336.28|335.68|336.58|335.98|336.28|335.68|7
1648546200000|2022-03-29 09:30:00|336.38|335.78|336.48|335.88|336.48|335.88|336.28|335.68|0
1648546500000|2022-03-29 09:35:00|336.58|335.98|336.78|336.18|336.78|336.18|336.48|335.88|0
1648546800000|2022-03-29 09:40:00|336.88|336.28|336.68|336.08|336.98|336.38|336.68|336.08|0
1648547100000|2022-03-29 09:45:00|336.78|336.18|336.78|336.18|336.88|336.28|336.68|336.08|0
1648547400000|2022-03-29 09:50:00|336.88|336.28|336.38|336.18|336.88|336.33|336.23|336.03|71
1648547700000|2022-03-29 09:55:00|336.33|336.23|336.63|336.28|336.63|336.38|336.33|336.13|30
1648548000000|2022-03-29 10:00:00|336.58|336.23|336.48|336.23|336.58|336.28|336.28|336.13|27
1648548300000|2022-03-29 10:05:00|336.43|336.18|336.43|336.13|336.43|336.18|336.28|336.08|43
1648548600000|2022-03-29 10:10:00|336.38|336.18|336.38|336.18|336.43|336.18|336.33|336.13|17
1648548900000|2022-03-29 10:15:00|336.33|336.13|336.38|336.13|336.43|336.13|336.33|336.13|9
1648549200000|2022-03-29 10:20:00|336.43|336.18|336.38|336.13|336.58|336.33|336.28|336.13|67
1648549500000|2022-03-29 10:25:00|336.43|336.18|336.48|336.28|336.53|336.28|336.43|336.18|29
1648549800000|2022-03-29 10:30:00|336.43|336.23|336.38|336.13|336.43|336.23|336.38|336.13|11
1648550100000|2022-03-29 10:35:00|336.33|336.18|336.43|336.18|336.43|336.18|336.33|336.13|5
1648550400000|2022-03-29 10:40:00|336.48||336.48||336.48||336.48||0
1648550700000|2022-03-29 10:45:00|336.53|336.23|336.58|336.43|336.68|336.48|336.53|336.23|378
1648551000000|2022-03-29 10:50:00|336.53|336.38|336.53|336.38|336.53|336.38|336.53|336.33|136
1648551300000|2022-03-29 10:55:00|336.48|336.33|336.43|336.28|336.48|336.38|336.43|336.23|95
1648551600000|2022-03-29 11:00:00|336.38|336.23|336.53|336.33|336.53|336.38|336.38|336.23|48
1648551900000|2022-03-29 11:05:00|336.58|336.38|336.58|336.38|336.63|336.38|336.58|336.38|2
1648552200000|2022-03-29 11:10:00|336.63||336.63||336.63||336.63||1
1648552500000|2022-03-29 11:15:00|336.58|336.33|336.58|336.33|336.58|336.33|336.58|336.33|109
1648552800000|2022-03-29 11:20:00|336.53|336.28|336.43|336.23|336.53|336.28|336.43|336.23|443
1648553100000|2022-03-29 11:25:00|336.38|336.18|336.38|336.08|336.38|336.23|336.38|336.08|10
1648553400000|2022-03-29 11:30:00|336.33|336.03|336.03|335.88|336.33|336.03|335.98|335.83|17
1648553700000|2022-03-29 11:35:00|336.08|335.83|336.13|335.88|336.13|335.93|336.08|335.83|10
1648554000000|2022-03-29 11:40:00|336.08|335.93|336.63|336.13|336.68|336.18|336.08|335.93|47
1648554300000|2022-03-29 11:45:00|336.68|336.23|337.23|336.93|337.23|336.93|336.63|336.23|28
1648554600000|2022-03-29 11:50:00|337.28|337.03|337.58|337.18|337.58|337.18|337.18|337.03|54
1648554900000|2022-03-29 11:55:00|337.53|337.23|337.23|337.03|337.53|337.23|337.23|336.93|17
1648555200000|2022-03-29 12:00:00|337.18|337.08|337.53|337.23|337.53|337.38|337.18|337.08|18
1648555500000|2022-03-29 12:05:00|337.38|337.28|337.43|337.23|337.53|337.28|337.38|337.18|5
1648555800000|2022-03-29 12:10:00|337.53|337.33|337.43|337.23|337.53|337.33|337.43|337.23|81
1648556100000|2022-03-29 12:15:00|337.38|337.18|337.48|337.13|337.48|337.18|337.38|337.08|14
1648556400000|2022-03-29 12:20:00|337.53|337.23|337.73|337.53|337.73|337.53|337.53|337.23|54
1648556700000|2022-03-29 12:25:00|337.78|337.63|337.83|337.63|337.88|337.68|337.78|337.58|35
1648557000000|2022-03-29 12:30:00|337.78|337.58|337.58|337.38|337.78|337.58|337.48|337.33|126
1648557300000|2022-03-29 12:35:00|337.53|337.33|337.48|337.33|337.53|337.38|337.43|337.23|73
1648557600000|2022-03-29 12:40:00|337.53|337.38|337.53|337.23|337.58|337.38|337.38|336.98|48
1648557900000|2022-03-29 12:45:00|337.48|337.28|337.48|337.28|337.53|337.33|337.28|337.13|102
1648558200000|2022-03-29 12:50:00|337.43|337.33|337.43|337.28|337.48|337.33|337.33|337.13|58
1648558500000|2022-03-29 12:55:00|337.48|337.33|337.33|337.18|337.53|337.33|337.33|337.18|85
1648558800000|2022-03-29 13:00:00|337.38|337.13|337.43|337.18|337.43|337.23|337.18|337.03|71
1648559100000|2022-03-29 13:05:00|337.48|337.23|337.48|337.28|337.53|337.28|337.43|337.23|63
1648559400000|2022-03-29 13:10:00|337.43|337.23|337.38|337.23|337.48|337.28|337.33|337.18|98
1648559700000|2022-03-29 13:15:00|337.43|337.18|337.38|337.23|337.43|337.23|337.33|337.18|76
1648560000000|2022-03-29 13:20:00|337.43|337.18|337.68|337.43|337.73|337.43|337.43|337.18|52
1648560300000|2022-03-29 13:25:00|337.73||337.73||337.78||337.68||10
1648560600000|2022-03-29 13:30:00|337.78|337.58|339.43|339.18|339.63|339.28|337.78|337.58|431
1648560900000|2022-03-29 13:35:00|339.53|339.28|339.03|338.78|339.53|339.28|338.83|338.58|247
1648561200000|2022-03-29 13:40:00|338.98|338.88|338.88|338.58|339.38|339.18|338.58|338.33|253
1648561500000|2022-03-29 13:45:00|338.93|338.63|338.98|338.43|339.33|339.13|338.88|338.43|96
1648561800000|2022-03-29 13:50:00|338.93|338.18|339.08|338.68|339.23|338.93|338.43|338.18|127
1648562100000|2022-03-29 13:55:00|339.03|338.78|339.53|339.13|339.73|339.48|339.03|338.78|75
1648562400000|2022-03-29 14:00:00|339.48|338.98|339.28|338.78|339.48|339.18|339.18|338.63|57
1648562700000|2022-03-29 14:05:00|339.23|338.53|338.43|338.28|339.28|338.58|338.38|338.08|186
1648563000000|2022-03-29 14:10:00|338.48|338.33|337.73|337.48|338.98|338.58|337.38|337.23|121
1648563300000|2022-03-29 14:15:00|337.68|337.43|338.18|337.83|338.23|337.93|337.68|337.43|31
1648563600000|2022-03-29 14:20:00|338.28|337.78|338.48|338.03|338.48|338.23|338.08|337.78|52
1648563900000|2022-03-29 14:25:00|338.43|338.08|338.78|338.23|338.83|338.23|338.38|338.08|18
1648564200000|2022-03-29 14:30:00|338.83|338.28|338.78|338.33|338.83|338.58|338.58|338.28|26
1648564500000|2022-03-29 14:35:00|338.83|338.28|338.58|338.13|338.83|338.28|338.58|338.08|32
1648564800000|2022-03-29 14:40:00|338.63||338.63||338.73||338.63||18
1648565100000|2022-03-29 14:45:00|338.68|338.18|338.78|338.38|338.88|338.68|338.68|338.18|22
1648565400000|2022-03-29 14:50:00|338.93|338.43|339.53|339.08|339.53|339.18|338.83|338.43|161
1648565700000|2022-03-29 14:55:00|339.63|339.13|339.68|339.43|340.23|339.93|339.53|339.13|100
1648566000000|2022-03-29 15:00:00|339.73|339.48|339.83|339.43|339.98|339.63|339.73|339.38|37
1648566300000|2022-03-29 15:05:00|339.68|339.38|339.53|339.28|339.68|339.38|339.53|339.08|25
1648566600000|2022-03-29 15:10:00|339.48|339.13|339.58|339.13|339.83|339.63|339.48|339.13|154
1648566900000|2022-03-29 15:15:00|339.53|339.18|339.68|339.43|339.68|339.53|339.53|339.18|473
1648567200000|2022-03-29 15:20:00|339.63|339.53|339.28|338.88|339.63|339.53|339.28|338.88|20
1648567500000|2022-03-29 15:25:00|339.33|338.93|340.28|339.93|340.28|340.03|339.33|338.93|90
1648567800000|2022-03-29 15:30:00|340.23|340.03|340.28|339.98|340.28|340.03|340.13|339.98|16
1648568100000|2022-03-29 15:35:00|340.38|340.03|340.23|339.98|340.38|340.03|340.08|339.88|24
1648568400000|2022-03-29 15:40:00|340.18|339.93|340.28|339.93|340.38|339.93|340.18|339.78|38
1648568700000|2022-03-29 15:45:00|340.33|340.03|340.58|340.18|340.58|340.18|340.28|340.03|19
1648569000000|2022-03-29 15:50:00|340.48|340.23|340.48|340.23|340.53|340.38|340.38|340.18|45
1648569300000|2022-03-29 15:55:00|340.43|340.18|340.23|339.93|340.43|340.18|340.23|339.93|31
1648569600000|2022-03-29 16:00:00|340.18|339.88|340.18|339.83|340.18|339.93|340.03|339.63|28
1648569900000|2022-03-29 16:05:00|340.13|339.98|340.23|339.88|340.23|339.98|340.03|339.88|27
1648570200000|2022-03-29 16:10:00|340.18|339.83|340.08|339.78|340.18|339.83|339.98|339.73|20
1648570500000|2022-03-29 16:15:00|340.13|339.83|340.18|339.83|340.18|339.83|340.08|339.83|14
1648570800000|2022-03-29 16:20:00|340.13|339.78|339.98|339.68|340.13|339.78|339.98|339.68|16
1648571100000|2022-03-29 16:25:00|339.93|339.63|339.73|339.43|339.93|339.63|339.73|339.43|6
1648571400000|2022-03-29 16:30:00|339.68|339.38|339.53|339.18|339.68|339.38|339.38|339.13|38
1648571700000|2022-03-29 16:35:00|339.58||339.58||339.58||339.58||5
1648572000000|2022-03-29 16:40:00|339.63|339.23|339.98|339.28|339.98|339.28|339.63|339.23|9
1648572300000|2022-03-29 16:45:00|339.93|339.33|339.98|339.53|339.98|339.53|339.93|339.33|6
1648572600000|2022-03-29 16:50:00|340.03|339.58|339.88|339.43|340.03|339.58|339.88|339.43|12
1648572900000|2022-03-29 16:55:00|||||||||2
1648573200000|2022-03-29 17:00:00|339.83|339.33|339.68|339.33|339.83|339.53|339.63|339.33|16
1648573500000|2022-03-29 17:05:00|339.73|339.43|339.78|339.63|339.83|339.63|339.73|339.43|31
1648573800000|2022-03-29 17:10:00|339.83|339.68|340.33|340.03|340.33|340.13|339.83|339.63|63
1648574100000|2022-03-29 17:15:00|340.48|340.23|340.53|340.28|340.53|340.33|340.48|340.23|43
1648574400000|2022-03-29 17:20:00|340.48|340.23|340.48|340.23|340.48|340.23|340.48|340.23|25
1648574700000|2022-03-29 17:25:00|340.53||340.48||340.53||340.48||67
1648575000000|2022-03-29 17:30:00|340.53|340.18|340.53|340.18|340.53|340.18|340.53|340.18|11
1648575300000|2022-03-29 17:35:00|340.58|340.28|340.73|340.48|340.73|340.48|340.53|340.28|171
1648575600000|2022-03-29 17:40:00|340.78||340.88||340.88||340.78||14
1648575900000|2022-03-29 17:45:00|340.93|340.53|341.38|341.08|341.38|341.23|340.93|340.53|46
1648576200000|2022-03-29 17:50:00|341.33|341.03|341.18|340.98|341.33|341.03|341.18|340.98|8
1648576500000|2022-03-29 17:55:00|341.13|340.93|341.18|340.88|341.18|340.93|341.08|340.88|26
1648576800000|2022-03-29 18:00:00|341.23|340.93|341.33|341.03|341.53|341.03|341.23|340.93|21
1648577100000|2022-03-29 18:05:00|341.43|341.13|341.33|341.08|341.43|341.13|341.23|341.03|45
1648577400000|2022-03-29 18:10:00|341.38||341.58||341.58||341.38||8
1648577700000|2022-03-29 18:15:00|341.53||341.53||341.53||341.53||5
1648578000000|2022-03-29 18:20:00|341.58||341.63||341.63||341.58||6
1648578300000|2022-03-29 18:25:00|341.58|341.13|340.93|340.63|341.58|341.13|340.78|340.58|215
1648578600000|2022-03-29 18:30:00|340.98||341.08||341.13||340.98||183
1648578900000|2022-03-29 18:35:00|341.13||341.18||341.18||341.13||4
1648579200000|2022-03-29 18:40:00|341.23||341.33||341.33||341.23||4
1648579500000|2022-03-29 18:45:00|341.38|340.68|341.48|340.73|341.48|340.73|341.38|340.68|5
1648579800000|2022-03-29 18:50:00|341.53|340.78|341.58|340.88|341.58|340.88|341.53|340.78|4
1648580100000|2022-03-29 18:55:00|341.63||341.43||341.63||341.43||4
1648580400000|2022-03-29 19:00:00|341.48|340.93|341.58|340.93|341.58|340.93|341.48|340.93|6
1648580700000|2022-03-29 19:05:00|341.63||341.73||341.73||341.63||17
1648581000000|2022-03-29 19:10:00|341.78||341.88||341.93||341.78||166
1648581300000|2022-03-29 19:15:00|341.83|340.98|341.83|341.48|341.88|341.48|341.83|340.98|19
1648581600000|2022-03-29 19:20:00|341.93||341.98||341.98||341.93||16
1648581900000|2022-03-29 19:25:00|341.93|341.63|342.03|341.63|342.03|341.63|341.93|341.63|21
1648582200000|2022-03-29 19:30:00|342.08|341.73|342.33|341.83|342.33|342.18|342.08|341.73|35
1648582500000|2022-03-29 19:35:00|342.13|341.88|342.28|341.88|342.48|341.88|342.13|341.88|59
1648582800000|2022-03-29 19:40:00|342.33|341.93|342.33|341.98|342.38|341.98|342.33|341.93|13
1648583100000|2022-03-29 19:45:00|342.43|342.03|342.13|341.88|342.43|342.28|342.13|341.88|49
1648583400000|2022-03-29 19:50:00|342.08|341.83|341.78|341.48|342.08|341.83|341.68|341.43|42
1648583700000|2022-03-29 19:55:00|341.73|341.63|342.23|341.73|342.23|341.73|341.68|341.63|137
1648584000000|2022-03-29 20:00:00|342.08|341.68|342.18|341.93|342.18|341.93|341.93|341.63|22
1648584300000|2022-03-29 20:05:00|342.13|341.88|342.03|341.78|342.13|341.88|341.98|341.78|21
1648584600000|2022-03-29 20:10:00|341.88|341.73|341.93|341.63|341.93|341.73|341.83|341.58|4
1648585200000|2022-03-29 20:20:00|341.83|341.68|341.98|341.73|341.98|341.73|341.83|341.68|35
1648585500000|2022-03-29 20:25:00|342.03||342.03||342.03||341.88||4
1648585800000|2022-03-29 20:30:00|341.98|341.68|341.83|341.63|341.98|341.68|341.83|341.63|4
1648586100000|2022-03-29 20:35:00|341.78|341.58|341.78|341.58|341.78|341.58|341.78|341.58|1
1648586400000|2022-03-29 20:40:00|341.73|341.63|342.28|341.93|342.38|341.93|341.73|341.63|30
1648586700000|2022-03-29 20:45:00|342.23|341.88|342.38|342.03|342.38|342.03|342.03|341.73|20
1648587000000|2022-03-29 20:50:00|342.33|341.98|342.33|341.88|342.33|341.98|342.33|341.83|1
1648587300000|2022-03-29 20:55:00|342.28|341.78|342.33|341.93|342.38|341.98|342.28|341.53|30
1648587600000|2022-03-29 21:00:00|342.38|341.58|342.38|341.58|342.38|341.58|342.38|341.58|0
1648587900000|2022-03-29 21:05:00|342.33|341.93|342.38|341.98|342.38|341.98|342.33|341.93|13
1648588200000|2022-03-29 21:10:00|342.33|341.93|342.48|341.88|342.48|341.93|342.33|341.88|2
1648588500000|2022-03-29 21:15:00|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648588800000|2022-03-29 21:20:00|342.48|341.88|342.38|341.78|342.48|341.88|342.38|341.78|0
1648589100000|2022-03-29 21:25:00|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648590300000|2022-03-29 21:45:00|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648590600000|2022-03-29 21:50:00|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648591200000|2022-03-29 22:00:00|342.38|341.78|342.38|341.78|342.48|341.88|342.38|341.78|0
1648591500000|2022-03-29 22:05:00|342.28|341.68|342.28|341.68|342.38|341.78|342.18|341.58|0
1648591800000|2022-03-29 22:10:00|342.18|341.58|342.28|341.68|342.28|341.68|342.18|341.58|0
1648592100000|2022-03-29 22:15:00|342.18|341.58|342.28|341.68|342.28|341.68|342.18|341.58|0
1648592400000|2022-03-29 22:20:00|342.18|341.58|342.28|341.68|342.38|341.78|342.18|341.58|0
1648592700000|2022-03-29 22:25:00|342.38|341.78|342.38|341.78|342.38|341.78|342.28|341.68|0
1648593000000|2022-03-29 22:30:00|342.48|341.88|342.38|341.78|342.48|341.88|342.38|341.78|0
1648593300000|2022-03-29 22:35:00|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648594200000|2022-03-29 22:50:00|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648594500000|2022-03-29 22:55:00|342.48|341.88|342.38|341.78|342.48|341.88|342.38|341.78|0
1648594800000|2022-03-29 23:00:00|342.48|341.88|342.38|341.78|342.48|341.88|342.38|341.78|0
1648595100000|2022-03-29 23:05:00|342.48|341.88|342.48|341.88|342.48|341.88|342.38|341.78|0
1648595400000|2022-03-29 23:10:00|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648595700000|2022-03-29 23:15:00|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648596000000|2022-03-29 23:20:00|342.58|341.98|342.58|341.98|342.68|342.08|342.58|341.98|0
1648596300000|2022-03-29 23:25:00|342.68|342.08|342.58|341.98|342.68|342.08|342.58|341.98|0
1648596600000|2022-03-29 23:30:00|342.28|341.68|342.28|341.68|342.28|341.68|342.18|341.58|0
1648596900000|2022-03-29 23:35:00|342.18|341.58|342.28|341.68|342.28|341.68|342.18|341.58|0
1648597200000|2022-03-29 23:40:00|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648597800000|2022-03-29 23:50:00|342.28|341.68|342.38|341.78|342.38|341.78|342.28|341.68|0
1648598400000|2022-03-30 00:00:00|342.28|341.68|342.18|341.58|342.28|341.68|342.18|341.58|0
1648598700000|2022-03-30 00:05:00|342.08|341.48|342.18|341.58|342.18|341.58|342.08|341.48|0
1648599000000|2022-03-30 00:10:00|342.08|341.48|342.18|341.58|342.18|341.58|342.08|341.48|0
1648599300000|2022-03-30 00:15:00|342.08|341.48|342.18|341.58|342.18|341.58|342.08|341.48|0
1648599600000|2022-03-30 00:20:00|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648599900000|2022-03-30 00:25:00|342.38|341.78|342.38|341.78|342.48|341.88|342.38|341.78|0
1648600200000|2022-03-30 00:30:00|341.88|341.53|341.13|340.98|342.08|341.93|341.13|340.98|643
1648600500000|2022-03-30 00:35:00|341.18|341.03|341.68|341.48|341.68|341.53|340.98|340.83|504
1648600800000|2022-03-30 00:40:00|341.63|341.38|341.93|341.73|341.98|341.78|341.38|341.23|352
1648601100000|2022-03-30 00:45:00|341.83|341.68|341.88|341.68|342.18|341.98|341.83|341.63|437
1648601400000|2022-03-30 00:50:00|341.93|341.73|341.88|341.73|341.93|341.78|341.73|341.58|719
1648601700000|2022-03-30 00:55:00|341.83|341.68|341.73|341.58|341.83|341.68|341.23|341.08|496
1648602000000|2022-03-30 01:00:00|341.58|341.38|342.23|341.98|342.28|342.13|340.98|340.83|1394
1648602300000|2022-03-30 01:05:00|342.28|342.03|342.03|341.83|342.33|342.13|341.68|341.53|623
1648602600000|2022-03-30 01:10:00|342.13|341.88|341.03|340.83|342.23|341.98|341.03|340.83|940
1648602900000|2022-03-30 01:15:00|340.98|340.78|340.63|340.43|340.98|340.78|340.13|339.98|819
1648603200000|2022-03-30 01:20:00|340.58|340.38|340.68|340.53|341.03|340.88|340.53|340.38|322
1648603500000|2022-03-30 01:25:00|340.63|340.48|340.68|340.48|341.18|341.03|340.63|340.48|459
1648603800000|2022-03-30 01:30:00|340.63|340.53|340.88|340.73|341.28|341.13|340.63|340.53|670
1648604100000|2022-03-30 01:35:00|340.93|340.78|341.13|340.98|341.13|340.98|340.68|340.53|193
1648604400000|2022-03-30 01:40:00|341.18|341.03|341.18|341.03|341.33|341.18|340.98|340.83|280
1648604700000|2022-03-30 01:45:00|341.23|341.08|340.88|340.73|341.33|341.18|340.83|340.68|153
1648605000000|2022-03-30 01:50:00|340.93|340.78|340.63|340.48|340.98|340.83|340.63|340.48|440
1648605300000|2022-03-30 01:55:00|340.58|340.43|340.63|340.43|340.68|340.48|340.48|340.33|167
1648605600000|2022-03-30 02:00:00|340.58|340.48|340.68|340.48|340.78|340.63|340.53|340.33|153
1648605900000|2022-03-30 02:05:00|340.73|340.53|340.78|340.63|340.93|340.78|340.63|340.48|127
1648606200000|2022-03-30 02:10:00|340.83|340.68|340.98|340.78|341.08|340.88|340.78|340.58|363
1648606500000|2022-03-30 02:15:00|341.03|340.83|341.08|340.88|341.08|340.93|340.88|340.73|100
1648606800000|2022-03-30 02:20:00|341.03|340.83|340.93|340.78|341.13|340.98|340.93|340.78|137
1648607100000|2022-03-30 02:25:00|340.98|340.83|340.88|340.68|341.03|340.88|340.68|340.53|301
1648607400000|2022-03-30 02:30:00|340.83|340.63|340.43|340.23|340.88|340.63|340.33|340.18|159
1648607700000|2022-03-30 02:35:00|340.38|340.28|340.4|340.25|340.45|340.3|340.25|340.1|91
1648608000000|2022-03-30 02:40:00|340.35|340.2|340.4|340.25|340.5|340.35|340.3|340.15|89
1648608300000|2022-03-30 02:45:00|340.35|340.2|340.25|340.1|340.35|340.2|340.2|340.05|92
1648608600000|2022-03-30 02:50:00|340.3|340.15|340.25|340.1|340.4|340.2|340.25|340.1|75
1648608900000|2022-03-30 02:55:00|340.3|340.15|339.95|339.8|340.3|340.15|339.9|339.75|151
1648609200000|2022-03-30 03:00:00|339.9|339.75|340.1|339.95|340.15|339.95|339.85|339.65|143
1648609500000|2022-03-30 03:05:00|340.15|340|340.15|340|340.2|340.05|340|339.8|139
1648609800000|2022-03-30 03:10:00|340.2|340.05|340.05|339.85|340.3|340.1|339.95|339.8|102
1648610100000|2022-03-30 03:15:00|340.1|339.9|340.1|339.9|340.2|340.05|340.05|339.85|62
1648610400000|2022-03-30 03:20:00|340.15|339.95|340.15|340|340.2|340.05|340.05|339.85|59
1648610700000|2022-03-30 03:25:00|340.25|340.05|340.2|340.05|340.3|340.15|340.15|340|117
1648611000000|2022-03-30 03:30:00|340.15|340|340.3|340.1|340.3|340.15|340.15|340|151
1648611300000|2022-03-30 03:35:00|340.25|340.15|340.15|340|340.3|340.15|340.15|340|93
1648611600000|2022-03-30 03:40:00|340.2|340.05|340.2|340.05|340.3|340.15|340.2|340|133
1648611900000|2022-03-30 03:45:00|340.25|340|340.25|340.05|340.25|340.1|340.2|340|142
1648612200000|2022-03-30 03:50:00|340.2|340|340.05|339.9|340.25|340|340.05|339.85|48
1648612500000|2022-03-30 03:55:00|340|339.85|340.1|339.95|340.1|339.95|339.9|339.75|79
1648612800000|2022-03-30 04:00:00|340.05|339.9|340.15|339.95|340.15|340|339.95|339.8|62
1648613100000|2022-03-30 04:05:00|340.1|339.9|340.25|340.05|340.3|340.15|340.05|339.9|90
1648613400000|2022-03-30 04:10:00|340.2|340.1|340.1|339.9|340.25|340.1|340.05|339.9|46
1648613700000|2022-03-30 04:15:00|340.15|339.95|340.05|339.85|340.15|339.95|339.95|339.8|100
1648614000000|2022-03-30 04:20:00|340.1|339.9|340.05|339.85|340.1|339.95|340|339.8|78
1648614300000|2022-03-30 04:25:00|340|339.9|339.95|339.75|340.05|339.9|339.9|339.75|78
1648614600000|2022-03-30 04:30:00|339.9|339.8|339.8|339.65|339.95|339.8|339.75|339.6|240
1648614900000|2022-03-30 04:35:00|339.75|339.6|339.65|339.5|339.8|339.65|339.6|339.45|664
1648615200000|2022-03-30 04:40:00|339.6|339.45|339.6|339.4|339.65|339.5|339.55|339.35|104
1648615500000|2022-03-30 04:45:00|339.65|339.45|339.85|339.65|339.85|339.7|339.65|339.45|180
1648615800000|2022-03-30 04:50:00|339.8|339.6|339.7|339.55|339.8|339.65|339.7|339.55|58
1648616100000|2022-03-30 04:55:00|339.75|339.6|339.75|339.6|339.8|339.65|339.65|339.5|67
1648616400000|2022-03-30 05:00:00|339.85|339.65|339.8|339.65|339.9|339.75|339.65|339.5|179
1648616700000|2022-03-30 05:05:00|339.75|339.6|339.95|339.75|340|339.8|339.75|339.55|117
1648617000000|2022-03-30 05:10:00|339.9|339.7|339.65|339.5|339.9|339.7|339.65|339.45|83
1648617300000|2022-03-30 05:15:00|339.7|339.55|339.65|339.5|339.75|339.6|339.6|339.45|68
1648617600000|2022-03-30 05:20:00|339.6|339.45|339.75|339.55|339.75|339.6|339.55|339.4|104
1648617900000|2022-03-30 05:25:00|339.7|339.6|339.75|339.6|339.85|339.7|339.65|339.5|83
1648618200000|2022-03-30 05:30:00|339.7|339.55|339.8|339.65|339.85|339.65|339.7|339.55|97
1648618500000|2022-03-30 05:35:00|339.75|339.6|339.9|339.75|340|339.85|339.75|339.6|138
1648618800000|2022-03-30 05:40:00|339.95|339.8|340.35|340.2|340.35|340.2|339.9|339.75|170
1648619100000|2022-03-30 05:45:00|340.4|340.15|340.25|340.05|340.4|340.2|340.15|339.95|664
1648619400000|2022-03-30 05:50:00|340.2|340.1|340.25|340.05|340.25|340.1|340|339.85|102
1648619700000|2022-03-30 05:55:00|340.2|340.1|340.3|340.15|340.3|340.15|340.1|339.95|96
1648620000000|2022-03-30 06:00:00|340.35|340.2|340.2|340.05|340.35|340.2|340.1|339.95|178
1648620300000|2022-03-30 06:05:00|340.25|340.1|340.2|340|340.35|340.15|340.05|339.9|103
1648620600000|2022-03-30 06:10:00|340.25|340.05|340.3|340.1|340.3|340.15|340.2|340|68
1648620900000|2022-03-30 06:15:00|340.25|340.15|340.4|340.25|340.4|340.25|340.2|340.05|67
1648621200000|2022-03-30 06:20:00|340.45|340.3|340.3|340.15|340.5|340.35|340.25|340.1|83
1648621500000|2022-03-30 06:25:00|340.35|340.2|340.3|340.15|340.4|340.25|340.25|340.1|98
1648621800000|2022-03-30 06:30:00|340.35|340.2|340.25|340.1|340.4|340.2|340.25|340.1|54
1648622100000|2022-03-30 06:35:00|340.3|340.15|340.2|340.05|340.35|340.2|340.2|340.05|71
1648622400000|2022-03-30 06:40:00|340.15|340|340.1|339.95|340.25|340.1|340.1|339.95|592
1648622700000|2022-03-30 06:45:00|340.05|339.9|340.1|339.95|340.1|339.95|340|339.8|81
1648623000000|2022-03-30 06:50:00|340.05|339.9|340.1|339.9|340.2|340.05|340|339.85|90
1648623300000|2022-03-30 06:55:00|340.15|339.95|340.2|340.05|340.25|340.1|340.05|339.9|116
1648623600000|2022-03-30 07:00:00|340.15|340|340.15|340|340.25|340.1|340.1|339.9|204
1648623900000|2022-03-30 07:05:00|340.2|340.05|340.1|339.95|340.25|340.1|339.9|339.75|244
1648624200000|2022-03-30 07:10:00|340.15|340|340.25|340.05|340.25|340.1|340.1|339.95|162
1648624500000|2022-03-30 07:15:00|340.2|340|339.75|339.55|340.2|340.05|339.7|339.5|291
1648624800000|2022-03-30 07:20:00|339.7|339.5|339.9|339.75|339.9|339.75|339.6|339.45|248
1648625100000|2022-03-30 07:25:00|339.95|339.8|339.7|339.55|339.95|339.8|339.7|339.55|228
1648625400000|2022-03-30 07:30:00|339.65|339.5|340|339.8|340|339.85|339.6|339.45|143
1648625700000|2022-03-30 07:35:00|339.95|339.85|340.05|339.9|340.2|340|339.95|339.75|154
1648626000000|2022-03-30 07:40:00|340.1|339.95|340.3|340.15|340.3|340.15|340.1|339.95|113
1648626300000|2022-03-30 07:45:00|340.35|340.2|340.1|339.95|340.35|340.2|340.1|339.95|240
1648626600000|2022-03-30 07:50:00|340.05|339.9|340.25|340.1|340.25|340.1|340|339.85|104
1648626900000|2022-03-30 07:55:00|340.3|340.05|340.2|340.05|340.3|340.05|340.15|339.95|64
1648627200000|2022-03-30 08:00:00|340.15|340|339.6|339.45|340.2|340.05|339.45|339.3|195
1648627500000|2022-03-30 08:05:00|339.65|339.4|339.6|339.45|339.65|339.5|339.4|339.25|539
1648627800000|2022-03-30 08:10:00|339.55|339.4|339.45|339.25|339.6|339.45|339.35|339.2|152
1648628100000|2022-03-30 08:15:00|339.4|339.2|339.45|339.3|339.5|339.35|339.35|339.2|102
1648628400000|2022-03-30 08:20:00|339.4|339.25|339.55|339.35|339.55|339.4|339.35|339.2|126
1648628700000|2022-03-30 08:25:00|339.5|339.4|339.45|339.3|339.55|339.4|339.35|339.2|87
1648629000000|2022-03-30 08:30:00|339.5|339.35|339.7|339.55|339.75|339.6|339.5|339.35|236
1648629300000|2022-03-30 08:35:00|339.75|339.6|339.75|339.6|339.95|339.8|339.75|339.6|166
1648629600000|2022-03-30 08:40:00|339.7|339.55|339.55|339.4|339.7|339.55|339.5|339.35|136
1648629900000|2022-03-30 08:45:00|339.6|339.45|339.5|339.35|339.7|339.5|339.5|339.35|173
1648630200000|2022-03-30 08:50:00|339.45|339.3|339.1|338.95|339.55|339.4|339.05|338.85|348
1648630500000|2022-03-30 08:55:00|339.15|339|339.4|339.15|339.6|339.45|339|338.85|631
1648630800000|2022-03-30 09:00:00|339.45|339.2|339.7|339.5|339.9|339.7|339.2|339.05|1074
1648631100000|2022-03-30 09:05:00|340|339.75|339.85|339.65|340.1|339.8|339.5|339.3|387
1648631400000|2022-03-30 09:10:00|339.8|339.6|339.9|339.65|339.9|339.65|339.65|339.5|158
1648631700000|2022-03-30 09:15:00|339.85|339.7|340|339.8|340.45|340.2|339.8|339.55|302
1648632000000|2022-03-30 09:20:00|340.2|339.6|340.4|339.8|340.4|339.8|340.2|339.6|0
1648632300000|2022-03-30 09:25:00|340.3|339.7|340.3|339.7|340.4|339.8|340.2|339.6|9
1648632600000|2022-03-30 09:30:00|340.2|339.6|340.3|339.7|340.3|339.7|340.2|339.6|0
1648632900000|2022-03-30 09:35:00|340.2|339.6|340.2|339.6|340.2|339.6|340.1|339.5|0
1648633200000|2022-03-30 09:40:00|340.3|339.7|340.3|339.7|340.3|339.7|340.2|339.6|0
1648633500000|2022-03-30 09:45:00|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|0
1648633800000|2022-03-30 09:50:00|340.05|339.8|340.2|339.9|340.25|340|340|339.8|12
1648634100000|2022-03-30 09:55:00|340.15|339.85|340.35|340|340.35|340|340.15|339.8|7
1648634400000|2022-03-30 10:00:00|340.45|339.95|340.25|339.7|340.45|339.95|339.9|339.45|15
1648634700000|2022-03-30 10:05:00|340.35|339.75|340.1|339.7|340.4|339.95|340.1|339.7|3
1648635000000|2022-03-30 10:10:00||339.65||339.65||339.65||339.65|3
1648635300000|2022-03-30 10:15:00|340.05|339.55|339.95|339.55|340.05|339.55|339.95|339.55|3
1648635600000|2022-03-30 10:20:00|340|339.6|339.95|339.65|340|339.75|339.95|339.6|1
1648635900000|2022-03-30 10:25:00|340|339.7|340|339.7|340|339.7|340|339.7|1
1648636500000|2022-03-30 10:35:00|339.95||340||340||339.85||2
1648636800000|2022-03-30 10:40:00|339.95|339.75|340.1|339.9|340.1|339.9|339.95|339.75|3
1648637100000|2022-03-30 10:45:00|340.15|339.95|340.3|340|340.3|340.05|340.15|339.9|7
1648637400000|2022-03-30 10:50:00||340.05||340.05||340.1||340.05|0
1648638000000|2022-03-30 11:00:00|340.35|340.1|340.65|340.3|340.65|340.35|340.35|340.1|2
1648638300000|2022-03-30 11:05:00|340.6|340.45|340.4|340.1|340.6|340.45|340.4|340.1|7
1648638600000|2022-03-30 11:10:00||340.05||340.05||340.05||340.05|10
1648638900000|2022-03-30 11:15:00||340||340||340.05||339.95|1
1648639200000|2022-03-30 11:20:00|340.05|339.95|340.4|339.9|340.4|339.95|340.05|339.75|55
1648639800000|2022-03-30 11:30:00|340.45|339.95|340.5|339.95|340.5|339.95|340.45|339.95|0
1648640100000|2022-03-30 11:35:00|340.55|339.9|340|339.85|340.55|339.9|340|339.75|146
1648640400000|2022-03-30 11:40:00||339.8||339.8||339.85||339.8|10
1648640700000|2022-03-30 11:45:00|339.95|339.75|339.95|339.75|340|339.85|339.95|339.65|7
1648641000000|2022-03-30 11:50:00|340|339.8|339.95|339.8|340|339.8|339.95|339.75|20
1648641300000|2022-03-30 11:55:00|339.9|339.75|339.95|339.7|339.95|339.8|339.85|339.65|19
1648641600000|2022-03-30 12:00:00|340|339.8|340.15|339.9|340.25|340.05|339.95|339.7|49
1648641900000|2022-03-30 12:05:00|340.05|339.85|340.15|339.85|340.15|339.85|340.05|339.75|6
1648642200000|2022-03-30 12:10:00|340.1|339.75|340.15|339.8|340.15|339.95|339.95|339.7|49
1648642500000|2022-03-30 12:15:00|340.1|339.75|340.1|339.85|340.1|339.85|340.1|339.75|3
1648642800000|2022-03-30 12:20:00|340.05|339.75|339.95|339.75|340.05|339.85|339.9|339.65|47
1648643100000|2022-03-30 12:25:00|340|339.7|340|339.8|340.1|339.8|340|339.7|6
1648643400000|2022-03-30 12:30:00|340.05|339.85|340.2|339.85|340.25|339.85|340|339.85|7
1648643700000|2022-03-30 12:35:00|340.15|339.9|340.35|339.9|340.35|340.05|340|339.9|53
1648644000000|2022-03-30 12:40:00|340.5|339.95|340.5|340.1|340.5|340.1|340.15|339.95|30
1648644300000|2022-03-30 12:45:00|340.45|340|340.4|339.85|340.45|340|340.4|339.85|11
1648644600000|2022-03-30 12:50:00|||||||||10
1648644900000|2022-03-30 12:55:00||339.9||339.9||339.9||339.9|6
1648645200000|2022-03-30 13:00:00||339.85||339.75||339.85||339.75|7
1648645500000|2022-03-30 13:05:00|340.35|339.7|340.3|339.7|340.35|339.7|340.3|339.7|9
1648645800000|2022-03-30 13:10:00|340.25||340.2||340.25||340.2||0
1648646100000|2022-03-30 13:15:00|340.15||340.15||340.15||340.15||0
1648646400000|2022-03-30 13:20:00|340.2|339.75|340.25|339.9|340.25|339.9|340.2|339.75|15
1648646700000|2022-03-30 13:25:00|340.35|339.95|340.45|340.1|340.45|340.25|340.35|339.95|58
1648647000000|2022-03-30 13:30:00|340.5|340.15|340.8|340.45|340.8|340.65|340.45|340.15|109
1648647300000|2022-03-30 13:35:00|340.85|340.5|340.45|340.1|340.95|340.8|340.2|340|157
1648647600000|2022-03-30 13:40:00|340.5|340.15|340.65|340.25|340.65|340.25|340.5|340.15|6
1648647900000|2022-03-30 13:45:00|340.5|340.2|340.3|339.85|340.5|340.25|340|339.7|64
1648648200000|2022-03-30 13:50:00|340.35|340|339.5|339.25|340.35|340|339.45|339.25|59
1648648500000|2022-03-30 13:55:00|339.55|339.2|340.15|339.75|340.15|339.75|339.55|339.15|51
1648648800000|2022-03-30 14:00:00|340.05|339.85|339.85|339.45|340.15|339.9|339.75|339.45|24
1648649100000|2022-03-30 14:05:00|340|339.6|339.5|339.05|340|339.8|339.5|338.95|34
1648649400000|2022-03-30 14:10:00|339.55|339.15|340|339.7|340|339.7|339.2|338.95|52
1648649700000|2022-03-30 14:15:00|340.05|339.75|339.95|339.3|340.05|339.8|339.95|339.3|22
1648650000000|2022-03-30 14:20:00|340.15|339.35|340.8|340.45|340.85|340.7|340.1|339.35|118
1648650300000|2022-03-30 14:25:00|340.85|340.5|340.85|340.5|340.95|340.7|340.85|340.5|34
1648650600000|2022-03-30 14:30:00|340.8|340.45|340.5|340.2|340.8|340.45|340.3|340.1|40
1648650900000|2022-03-30 14:35:00|340.7|340.3|341.25|341.05|341.3|341.15|340.55|340.2|154
1648651200000|2022-03-30 14:40:00|341.2|341|341.25|340.8|341.3|341.15|341.1|340.8|55
1648651500000|2022-03-30 14:45:00|341.2|340.75|341.25|340.95|341.25|341|341.15|340.55|58
1648651800000|2022-03-30 14:50:00|341.45|341.2|341.25|340.75|341.75|341.55|341.25|340.75|104
1648652100000|2022-03-30 14:55:00|340.9|340.7|340.65|340.25|340.9|340.7|340.65|340.25|22
1648652400000|2022-03-30 15:00:00|340.7|340.55|340.95|340.4|341.05|340.7|340.7|340.35|38
1648652700000|2022-03-30 15:05:00|340.3|340.35|340.2|339.85|340.35|340.35|340.2|339.85|40
1648653000000|2022-03-30 15:10:00|340.15|339.9|340.1|339.6|340.15|339.9|340|339.6|24
1648653300000|2022-03-30 15:15:00|340.05|339.65|340.25|339.7|340.25|339.7|340.05|339.65|21
1648653600000|2022-03-30 15:20:00|340.2|339.75|340.2|339.7|340.2|339.8|340.2|339.65|10
1648653900000|2022-03-30 15:25:00|339.7|339.65|339.7|339.25|339.8|339.65|339.5|339.25|69
1648654200000|2022-03-30 15:30:00|339.75|339.3|340.15|339.8|340.15|339.8|339.75|339.25|32
1648654500000|2022-03-30 15:35:00|340.2|339.85|340.55|340.15|340.55|340.2|340.15|339.85|33
1648654800000|2022-03-30 15:40:00|340.5|340|340.15|339.9|340.5|340.2|340.15|339.75|28
1648655100000|2022-03-30 15:45:00|340.2|339.8|340.2|339.6|340.25|340.05|340.2|339.55|20
1648655400000|2022-03-30 15:50:00||339.65||339.7||339.75||339.65|3
1648655700000|2022-03-30 15:55:00||339.65||339.75||339.8||339.6|3
1648656000000|2022-03-30 16:00:00|340.25|339.8|340.35|339.9|340.35|340.15|340.25|339.8|7
1648656300000|2022-03-30 16:05:00|340.25|340.1|340.25|339.65|340.25|340.1|340.25|339.65|29
1648656600000|2022-03-30 16:10:00|340.2|339.7|340.2|339.6|340.2|339.75|340.2|339.6|3
1648656900000|2022-03-30 16:15:00|||||||||2
1648657200000|2022-03-30 16:20:00||339.55||339.55||339.55||339.55|2
1648657500000|2022-03-30 16:25:00|339.85|339.6|339.85|339.55|339.85|339.6|339.85|339.55|2
1648657800000|2022-03-30 16:30:00||339.5||339.5||339.5||339.45|2
1648658100000|2022-03-30 16:35:00|339.9|339.55|339.95|339.55|339.95|339.55|339.9|339.55|4
1648658400000|2022-03-30 16:40:00|340|339.5|340|339.5|340|339.5|340|339.5|1
1648658700000|2022-03-30 16:45:00||339.7||339.6||339.7||339.55|3
1648659000000|2022-03-30 16:50:00|339.95|339.55|339.9|339.5|339.95|339.55|339.9|339.5|2
1648659300000|2022-03-30 16:55:00||339.45||339.45||339.45||339.45|2
1648659600000|2022-03-30 17:00:00|339.85|339.4|339.85|339.2|339.85|339.4|339.85|339.2|5
1648659900000|2022-03-30 17:05:00||339.15||339.1||339.15||339.1|2
1648660200000|2022-03-30 17:10:00|339.8|339.05|339.8|339.05|339.8|339.05|339.8|339.05|3
1648660500000|2022-03-30 17:15:00|339.75|339|339.7|338.95|339.8|339.65|339.7|338.85|47
1648660800000|2022-03-30 17:20:00|339.65||339.55||339.65||339.55||2
1648661100000|2022-03-30 17:25:00||338.9||338.9||338.9||338.9|1
1648661700000|2022-03-30 17:35:00|339.5|338.85|338.9|338.55|339.5|338.85|338.9|338.55|66
1648662000000|2022-03-30 17:40:00|338.75|338.5|338.5|338.3|338.75|338.55|338.5|338.3|52
1648662300000|2022-03-30 17:45:00|338.55|338.25|338.55|338.25|338.55|338.25|338.55|338.2|36
1648662600000|2022-03-30 17:50:00|338.6|338.3|338.6|338.35|338.65|338.4|338.6|338.3|7
1648662900000|2022-03-30 17:55:00|338.4|338.4|338.4|338.05|338.4|338.4|338.3|338.05|14
1648663200000|2022-03-30 18:00:00|338.45|338.1|338.65|338.1|338.7|338.1|338.45|338.1|2
1648663500000|2022-03-30 18:05:00||338.15||338.15||338.15||338.15|1
1648663800000|2022-03-30 18:10:00|338.6||338.6||338.6||338.6||4
1648664100000|2022-03-30 18:15:00|338.3|338.2|338.3|337.9|338.3|338.2|338.25|337.85|35
1648664400000|2022-03-30 18:20:00|338.25|337.95|338.05|337.7|338.25|337.95|338|337.7|19
1648664700000|2022-03-30 18:25:00|338.15||338.15||338.15||338.15||3
1648665000000|2022-03-30 18:30:00|||||||||2
1648665300000|2022-03-30 18:35:00|338.1|338|338.35|338|338.35|338|338.05|338|14
1648665600000|2022-03-30 18:40:00|338.3|337.85|338.3|337.8|338.3|337.85|338.3|337.75|15
1648665900000|2022-03-30 18:45:00|338.25|337.75|338.25|337.6|338.25|337.9|338.25|337.6|9
1648666200000|2022-03-30 18:50:00||337.65||337.65||337.65||337.6|2
1648666500000|2022-03-30 18:55:00|338.2|337.7|338.2|337.5|338.2|337.7|338.2|337.5|2
1648666800000|2022-03-30 19:00:00||337.45||337.5||337.75||337.45|5
1648667100000|2022-03-30 19:05:00|338.15|337.45|338.1|337.45|338.15|337.45|338.1|337.45|2
1648667400000|2022-03-30 19:10:00||337.35||337.35||337.35||337.35|3
1648667700000|2022-03-30 19:15:00|338.05|337.3|337.5|337.15|338.05|337.4|337.5|337.15|15
1648668000000|2022-03-30 19:20:00|337.7|337.1|337.4|336.95|337.7|337.1|337.4|336.95|19
1648668300000|2022-03-30 19:25:00|||||||||5
1648668600000|2022-03-30 19:30:00|337.45|337|337.8|337.15|337.85|337.15|337.45|337|8
1648668900000|2022-03-30 19:35:00||337.2||337.25||337.25||337.2|3
1648669200000|2022-03-30 19:40:00|337.75|337.05|337.7|337.1|337.75|337.1|337.7|337.05|6
1648669500000|2022-03-30 19:45:00|337.5|337.05|338|337.4|338|337.4|337.5|337.05|12
1648669800000|2022-03-30 19:50:00|337.95|337.25|337.8|337.1|337.95|337.25|337.8|337|3
1648670100000|2022-03-30 19:55:00|337.75|337.5|338.2|337.75|338.2|337.95|337.6|337.25|61
1648670400000|2022-03-30 20:00:00|338.25|337.95|338.05|337.65|338.25|338|338.05|337.6|17
1648670700000|2022-03-30 20:05:00|338.1|337.7|338.25|337.8|338.25|337.8|338.1|337.7|9
1648671000000|2022-03-30 20:10:00|338.3|337.95|338.4|338|338.4|338|338.25|337.95|7
1648671300000|2022-03-30 20:15:00|||||||||1
1648671600000|2022-03-30 20:20:00|338.35|338.05|338.35|338.05|338.35|338.05|338.35|338.05|0
1648671900000|2022-03-30 20:25:00|338.4||338.4||338.4||338.4||1
1648672200000|2022-03-30 20:30:00|338.3|338.1|338.45|338.1|338.45|338.1|338.3|338.1|2
1648672800000|2022-03-30 20:40:00|338.5|338.15|338.5|338.1|338.5|338.15|338.5|338.1|3
1648673100000|2022-03-30 20:45:00|338.45|338.05|338.1|337.95|338.45|338.05|338.1|337.95|12
1648673400000|2022-03-30 20:50:00|338.15|337.75|338.1|337.75|338.15|337.85|338.05|337.3|22
1648673700000|2022-03-30 20:55:00|338.05|337.55|338|337.45|338.05|337.55|338|337.45|13
1648674000000|2022-03-30 21:00:00|338.35|337.3|338.35|337.45|338.45|337.45|338.35|337.25|0
1648674300000|2022-03-30 21:05:00|338.3||338.35||338.35||338.3||0
1648674600000|2022-03-30 21:10:00|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|0
1648674900000|2022-03-30 21:15:00|||||||||1
1648677600000|2022-03-30 22:00:00|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|0
1648677900000|2022-03-30 22:05:00|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|0
1648678800000|2022-03-30 22:20:00|338.3|337.7|338.3|337.7|338.3|337.7|338.2|337.6|0
1648679100000|2022-03-30 22:25:00|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|0
1648679400000|2022-03-30 22:30:00|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|0
1648679700000|2022-03-30 22:35:00|338.1|337.5|338.1|337.5|338.2|337.6|338.1|337.5|0
1648680000000|2022-03-30 22:40:00|338.2|337.6|338.11|337.51|338.21|337.61|338.11|337.51|0
1648682700000|2022-03-30 23:25:00|338.01|337.41|338.01|337.41|338.01|337.41|338.01|337.41|0
1648683900000|2022-03-30 23:45:00|337.91|337.31|338.01|337.41|338.01|337.41|337.91|337.31|0
1648685400000|2022-03-31 00:10:00|338.11|337.51|338.31|337.71|338.41|337.81|338.11|337.51|0
1648685700000|2022-03-31 00:15:00|338.41|337.81|338.21|337.61|338.41|337.81|338.11|337.51|0
1648686000000|2022-03-31 00:20:00|338.31|337.71|338.21|337.61|338.31|337.71|338.21|337.61|0
1648686300000|2022-03-31 00:25:00|338.31|337.71|338.31|337.71|338.31|337.71|338.21|337.61|0
1648686600000|2022-03-31 00:30:00|338.36|338.06|338.71|338.46|338.71|338.46|337.61|337.46|477
1648686900000|2022-03-31 00:35:00|338.66|338.51|338.71|338.46|338.76|338.56|338.36|338.16|263
1648687200000|2022-03-31 00:40:00|338.66|338.51|339.16|338.96|339.26|339.11|338.66|338.51|337
1648687500000|2022-03-31 00:45:00|339.11|339.01|339.06|338.86|339.16|339.01|338.86|338.71|165
1648687800000|2022-03-31 00:50:00|339.01|338.91|338.96|338.76|339.06|338.91|338.76|338.56|226
1648688100000|2022-03-31 00:55:00|338.91|338.81|339.16|339.01|339.16|339.01|338.66|338.51|201
1648688400000|2022-03-31 01:00:00|339.31|339.11|338.76|338.61|339.66|339.46|338.66|338.51|792
1648688700000|2022-03-31 01:05:00|338.71|338.56|338.51|338.31|339.16|338.96|338.31|338.16|370
1648689000000|2022-03-31 01:10:00|338.46|338.36|338.71|338.51|338.76|338.51|338.41|338.26|303
1648689300000|2022-03-31 01:15:00|338.66|338.56|338.91|338.71|338.96|338.71|338.36|338.21|210
1648689600000|2022-03-31 01:20:00|338.86|338.66|338.56|338.41|338.91|338.66|338.51|338.36|233
1648689900000|2022-03-31 01:25:00|338.61|338.46|338.86|338.66|338.86|338.66|338.46|338.31|160
1648690200000|2022-03-31 01:30:00|338.81|338.61|338.81|338.61|338.91|338.71|338.41|338.21|234
1648690500000|2022-03-31 01:35:00|338.76|338.66|338.56|338.36|338.76|338.66|338.36|338.21|145
1648690800000|2022-03-31 01:40:00|338.51|338.41|339.01|338.76|339.11|338.91|338.51|338.41|206
1648691100000|2022-03-31 01:45:00|338.96|338.81|338.91|338.76|339.16|338.96|338.81|338.66|89
1648691400000|2022-03-31 01:50:00|338.96|338.71|338.96|338.76|339.11|338.91|338.81|338.61|105
1648691700000|2022-03-31 01:55:00|338.91|338.71|338.71|338.51|339.01|338.81|338.66|338.51|176
1648692000000|2022-03-31 02:00:00|338.66|338.46|338.51|338.31|338.71|338.51|338.41|338.26|143
1648692300000|2022-03-31 02:05:00|338.46|338.26|338.26|338.11|338.46|338.26|338.26|338.11|111
1648692600000|2022-03-31 02:10:00|338.36|338.16|337.96|337.81|338.36|338.21|337.96|337.76|173
1648692900000|2022-03-31 02:15:00|338.01|337.86|338.26|338.06|338.26|338.11|337.91|337.76|105
1648693200000|2022-03-31 02:20:00|338.21|338.11|338.06|337.91|338.26|338.11|338.06|337.86|75
1648693500000|2022-03-31 02:25:00|338.11|337.96|338.06|337.91|338.11|337.96|337.91|337.76|95
1648693800000|2022-03-31 02:30:00|338.01|337.86|338.26|338.11|338.26|338.11|337.96|337.81|119
1648694100000|2022-03-31 02:35:00|338.21|338.06|338.31|338.11|338.36|338.16|338.16|338.01|110
1648694400000|2022-03-31 02:40:00|338.21|338.06|337.91|337.76|338.21|338.06|337.91|337.71|116
1648694700000|2022-03-31 02:45:00|337.96|337.71|337.86|337.66|337.96|337.71|337.71|337.56|86
1648695000000|2022-03-31 02:50:00|337.81|337.61|337.61|337.46|337.81|337.61|337.61|337.46|74
1648695300000|2022-03-31 02:55:00|337.56|337.41|337.71|337.56|337.76|337.56|337.56|337.36|141
1648695600000|2022-03-31 03:00:00|337.66|337.46|337.81|337.61|337.81|337.66|337.56|337.41|112
1648695900000|2022-03-31 03:05:00|337.76|337.66|337.96|337.81|338.16|338.01|337.76|337.61|98
1648696200000|2022-03-31 03:10:00|337.91|337.76|337.91|337.71|338.16|337.96|337.76|337.61|119
1648696500000|2022-03-31 03:15:00|337.86|337.66|338.36|338.21|338.36|338.21|337.76|337.61|158
1648696800000|2022-03-31 03:20:00|338.41|338.16|338.26|338.11|338.51|338.36|338.21|338.06|140
1648697100000|2022-03-31 03:25:00|338.21|338.06|338.11|337.91|338.21|338.06|337.96|337.76|99
1648697400000|2022-03-31 03:30:00|338.06|337.86|337.96|337.81|338.21|338.01|337.91|337.76|68
1648697700000|2022-03-31 03:35:00|337.91|337.76|337.86|337.66|337.96|337.76|337.71|337.56|121
1648698000000|2022-03-31 03:40:00|337.81|337.71|337.86|337.66|337.86|337.71|337.66|337.51|81
1648698300000|2022-03-31 03:45:00|337.81|337.61|337.66|337.51|337.81|337.61|337.61|337.46|82
1648698600000|2022-03-31 03:50:00|337.61|337.46|337.66|337.51|337.81|337.61|337.61|337.46|70
1648698900000|2022-03-31 03:55:00|337.61|337.46|337.71|337.51|337.81|337.56|337.61|337.46|77
1648699200000|2022-03-31 04:00:00|337.76|337.56|338.01|337.81|338.16|338.01|337.71|337.56|100
1648699500000|2022-03-31 04:05:00|337.96|337.76|338.16|337.96|338.16|338.01|337.91|337.76|54
1648699800000|2022-03-31 04:10:00|338.11|337.91|338.16|338.01|338.21|338.06|338.06|337.91|22
1648700100000|2022-03-31 04:15:00|338.21|338.06|338.41|338.26|338.41|338.26|338.21|338.01|82
1648700400000|2022-03-31 04:20:00|338.36|338.16|338.46|338.31|338.51|338.36|338.26|338.11|88
1648700700000|2022-03-31 04:25:00|338.41|338.26|338.51|338.31|338.51|338.36|338.31|338.11|44
1648701000000|2022-03-31 04:30:00|338.46|338.26|338.61|338.41|338.61|338.46|338.41|338.26|114
1648701300000|2022-03-31 04:35:00|338.56|338.46|338.66|338.51|338.66|338.51|338.51|338.36|138
1648701600000|2022-03-31 04:40:00|338.61|338.46|338.66|338.51|338.76|338.61|338.56|338.41|205
1648701900000|2022-03-31 04:45:00|338.61|338.46|338.71|338.56|338.76|338.61|338.56|338.41|140
1648702200000|2022-03-31 04:50:00|338.76|338.61|338.76|338.61|338.81|338.66|338.71|338.56|82
1648702500000|2022-03-31 04:55:00|338.71|338.56|338.81|338.61|338.86|338.71|338.66|338.51|131
1648702800000|2022-03-31 05:00:00|338.76|338.56|338.51|338.36|338.76|338.56|338.31|338.11|341
1648703100000|2022-03-31 05:05:00|338.56|338.41|337.96|337.76|338.61|338.46|337.86|337.71|211
1648703400000|2022-03-31 05:10:00|338.01|337.81|338.06|337.86|338.11|337.91|337.81|337.66|128
1648703700000|2022-03-31 05:15:00|338.11|337.91|337.61|337.46|338.11|337.96|337.61|337.46|101
1648704000000|2022-03-31 05:20:00|337.56|337.41|337.21|337.01|337.71|337.56|337.11|336.96|248
1648704300000|2022-03-31 05:25:00|337.16|337.06|337.21|337.01|337.36|337.21|337.01|336.86|131
1648704600000|2022-03-31 05:30:00|337.26|337.06|337.26|337.06|337.41|337.26|337.16|337.01|151
1648704900000|2022-03-31 05:35:00|337.21|337.11|337.26|337.11|337.36|337.21|337.06|336.91|136
1648705200000|2022-03-31 05:40:00|337.21|337.06|337.51|337.31|337.66|337.51|337.21|337.06|120
1648705500000|2022-03-31 05:45:00|337.46|337.36|337.46|337.31|337.66|337.51|337.31|337.16|127
1648705800000|2022-03-31 05:50:00|337.51|337.36|337.31|337.11|337.56|337.36|337.06|336.91|138
1648706100000|2022-03-31 05:55:00|337.26|337.16|337.36|337.16|337.46|337.26|337.16|337.01|136
1648706400000|2022-03-31 06:00:00|337.31|337.21|337.11|336.96|337.51|337.36|337.11|336.96|181
1648706700000|2022-03-31 06:05:00|337.06|336.91|337.01|336.86|337.21|337.01|337.01|336.86|228
1648707000000|2022-03-31 06:10:00|337.06|336.91|336.96|336.76|337.11|336.96|336.91|336.71|206
1648707300000|2022-03-31 06:15:00|336.91|336.81|337.06|336.91|337.11|336.96|336.91|336.71|142
1648707600000|2022-03-31 06:20:00|337.11|336.96|337.26|337.06|337.26|337.11|337.06|336.91|126
1648707900000|2022-03-31 06:25:00|337.21|337.11|337.26|337.11|337.26|337.11|337.11|336.91|69
1648708200000|2022-03-31 06:30:00|337.21|337.06|337.11|336.91|337.36|337.16|337.11|336.91|86
1648708500000|2022-03-31 06:35:00|337.16|336.96|337.01|336.86|337.31|337.16|337.01|336.86|134
1648708800000|2022-03-31 06:40:00|337.06|336.81|337.11|336.96|337.16|337.01|336.96|336.81|163
1648709100000|2022-03-31 06:45:00|337.16|337.01|337.06|336.91|337.16|337.01|336.96|336.81|142
1648709400000|2022-03-31 06:50:00|337.11|336.81|337.21|337.06|337.26|337.11|336.96|336.81|111
1648709700000|2022-03-31 06:55:00|337.16|337.01|337.36|337.21|337.41|337.21|337.16|337.01|178
1648710000000|2022-03-31 07:00:00|337.41|337.26|337.76|337.56|337.81|337.66|337.41|337.26|343
1648710300000|2022-03-31 07:05:00|337.66|337.61|337.41|337.26|337.66|337.61|337.41|337.21|121
1648710600000|2022-03-31 07:10:00|337.46|337.21|337.91|337.76|337.96|337.81|337.46|337.21|482
1648710900000|2022-03-31 07:15:00|338.01|337.81|337.96|337.76|338.06|337.91|337.61|337.46|249
1648711200000|2022-03-31 07:20:00|337.91|337.81|337.86|337.66|337.96|337.81|337.81|337.61|107
1648711500000|2022-03-31 07:25:00|337.81|337.71|337.91|337.76|337.96|337.81|337.76|337.61|123
1648711800000|2022-03-31 07:30:00|337.86|337.71|337.86|337.71|338.16|338.01|337.81|337.66|202
1648712100000|2022-03-31 07:35:00|337.91|337.76|338.11|337.91|338.21|338.06|337.91|337.76|236
1648712400000|2022-03-31 07:40:00|338.16|337.96|337.96|337.81|338.36|338.16|337.91|337.76|177
1648712700000|2022-03-31 07:45:00|337.91|337.76|337.86|337.71|338.06|337.91|337.86|337.71|109
1648713000000|2022-03-31 07:50:00|337.91|337.76|337.66|337.46|337.91|337.76|337.66|337.46|88
1648713300000|2022-03-31 07:55:00|337.71|337.51|337.66|337.51|337.71|337.56|337.56|337.41|141
1648713600000|2022-03-31 08:00:00|337.61|337.46|337.56|337.41|337.71|337.51|337.46|337.31|113
1648713900000|2022-03-31 08:05:00|337.51|337.36|337.56|337.36|337.71|337.56|337.51|337.36|137
1648714200000|2022-03-31 08:10:00|337.51|337.41|337.36|337.16|337.56|337.41|337.26|337.06|240
1648714500000|2022-03-31 08:15:00|337.46|337.21|337.41|337.26|337.46|337.31|337.21|337.06|105
1648714800000|2022-03-31 08:20:00|337.46|337.31|337.46|337.31|337.56|337.41|337.36|337.21|118
1648715100000|2022-03-31 08:25:00|337.41|337.26|337.21|337.06|337.46|337.31|337.16|337.01|202
1648715400000|2022-03-31 08:30:00|337.26|337.11|337.16|337.01|337.31|337.16|337.06|336.91|127
1648715700000|2022-03-31 08:35:00|337.21|337.06|337.16|336.96|337.31|337.16|337.06|336.91|158
1648716000000|2022-03-31 08:40:00|337.11|336.91|337.01|336.86|337.16|337.01|337.01|336.86|176
1648716300000|2022-03-31 08:45:00|336.96|336.81|336.96|336.81|337.06|336.91|336.81|336.66|350
1648716600000|2022-03-31 08:50:00|337.01|336.86|337.06|336.91|337.11|336.96|336.76|336.61|347
1648716900000|2022-03-31 08:55:00|337.01|336.86|336.81|336.66|337.16|337.01|336.81|336.66|474
1648717200000|2022-03-31 09:00:00|336.86|336.71|336.36|336.16|336.86|336.71|336.01|335.86|1619
1648717500000|2022-03-31 09:05:00|336.41|336.26|336.36|336.21|336.46|336.31|336.06|335.91|849
1648717800000|2022-03-31 09:10:00|336.41|336.26|336.51|336.36|336.56|336.41|336.31|336.16|258
1648718100000|2022-03-31 09:15:00|336.46|336.31|336.46|336.31|336.56|336.41|336.31|336.16|127
1648718400000|2022-03-31 09:20:00|336.71|336.11|336.71|336.11|336.81|336.21|336.71|336.11|0
1648718700000|2022-03-31 09:25:00|336.81|336.21|336.71|336.11|336.81|336.21|336.61|336.01|64
1648719000000|2022-03-31 09:30:00|336.81|336.21|336.71|336.11|336.81|336.21|336.71|336.11|0
1648719300000|2022-03-31 09:35:00|336.81|336.21|336.71|336.11|336.81|336.21|336.61|336.01|0
1648719600000|2022-03-31 09:40:00|336.81|336.21|336.81|336.21|336.81|336.21|336.71|336.11|0
1648719900000|2022-03-31 09:45:00|336.71|336.11|336.71|336.11|336.71|336.11|336.61|336.01|0
1648720200000|2022-03-31 09:50:00|336.46|336.21|336.61|336.46|336.81|336.61|336.46|336.21|101
1648720500000|2022-03-31 09:55:00|336.56|336.36|336.71|336.51|336.81|336.61|336.56|336.36|117
1648720800000|2022-03-31 10:00:00|336.76|336.56|336.91|336.66|336.91|336.76|336.66|336.51|113
1648721100000|2022-03-31 10:05:00|336.96|336.71|336.86|336.71|336.96|336.81|336.81|336.56|123
1648721400000|2022-03-31 10:10:00|336.81|336.66|336.91|336.76|336.96|336.81|336.81|336.61|106
1648721700000|2022-03-31 10:15:00|336.86|336.71|336.86|336.66|337.06|336.91|336.81|336.66|111
1648722000000|2022-03-31 10:20:00|336.81|336.61|337.01|336.81|337.01|336.86|336.76|336.56|87
1648722300000|2022-03-31 10:25:00|337.06|336.86|337.16|336.91|337.16|336.91|337.01|336.81|85
1648722600000|2022-03-31 10:30:00|337.01|336.86|336.96|336.61|337.01|336.86|336.96|336.61|21
1648722900000|2022-03-31 10:35:00|336.91|336.66|336.76|336.51|336.96|336.66|336.76|336.51|9
1648723200000|2022-03-31 10:40:00|336.86|336.56|336.86|336.56|336.86|336.61|336.86|336.56|7
1648723500000|2022-03-31 10:45:00|336.81|336.51|336.81|336.51|336.81|336.51|336.81|336.51|0
1648723800000|2022-03-31 10:50:00|336.76|336.56|336.76|336.51|336.76|336.56|336.76|336.51|1
1648724100000|2022-03-31 10:55:00|336.71|336.46|336.71|336.46|336.81|336.51|336.66|336.31|73
1648724400000|2022-03-31 11:00:00|336.66|336.51|336.81|336.56|336.81|336.66|336.61|336.51|53
1648724700000|2022-03-31 11:05:00|336.76|336.51|336.76|336.51|336.76|336.51|336.66|336.41|10
1648725000000|2022-03-31 11:10:00|336.71|336.46|336.56|336.31|336.71|336.46|336.56|336.31|6
1648725300000|2022-03-31 11:15:00|336.51|336.36|336.51|336.31|336.56|336.36|336.46|336.31|9
1648725600000|2022-03-31 11:20:00|336.46|336.26|336.36|336.16|336.46|336.26|336.36|336.16|2
1648725900000|2022-03-31 11:25:00|336.31|336.11|336.31|336.06|336.36|336.16|336.26|335.96|17
1648726200000|2022-03-31 11:30:00|336.36|336.11|336.41|336.21|336.46|336.21|336.31|336.11|3
1648726500000|2022-03-31 11:35:00|336.36|336.16|336.46|336.21|336.46|336.21|336.26|336.11|5
1648726800000|2022-03-31 11:40:00|336.51|336.26|336.56|336.31|336.56|336.31|336.36|336.26|9
1648727100000|2022-03-31 11:45:00|336.61|336.36|336.61|336.41|336.61|336.41|336.56|336.36|4
1648727400000|2022-03-31 11:50:00|336.56|336.36|336.56|336.31|336.56|336.36|336.56|336.31|2
1648727700000|2022-03-31 11:55:00|336.51|336.26|336.51|336.31|336.61|336.41|336.46|336.21|7
1648728000000|2022-03-31 12:00:00|336.46|336.36|336.46|336.21|336.61|336.46|336.36|336.21|26
1648728300000|2022-03-31 12:05:00|336.41|336.26|336.36|336.06|336.46|336.26|336.21|336.06|11
1648728600000|2022-03-31 12:10:00|336.31|336.11|336.31|336.11|336.36|336.11|336.26|336.11|15
1648728900000|2022-03-31 12:15:00|336.26|336.06|335.96|335.76|336.26|336.06|335.96|335.76|27
1648729200000|2022-03-31 12:20:00|336.01|335.96|336.16|335.91|336.16|335.96|335.96|335.86|42
1648729500000|2022-03-31 12:25:00|336.11|335.86|336.26|335.86|336.26|335.86|336.01|335.86|6
1648729800000|2022-03-31 12:30:00|336.31|335.91|336.21|335.86|336.51|336.06|336.21|335.81|41
1648730100000|2022-03-31 12:35:00|336.16|335.81|336.06|335.91|336.16|335.91|335.96|335.61|35
1648730400000|2022-03-31 12:40:00|336.11|335.96|336.06|335.81|336.16|335.96|336.01|335.81|47
1648730700000|2022-03-31 12:45:00|336.01|335.71|335.91|335.71|336.01|335.76|335.86|335.71|4
1648731000000|2022-03-31 12:50:00|335.96|335.76|336.11|335.91|336.16|336.01|335.91|335.76|62
1648731300000|2022-03-31 12:55:00|336.06|335.86|336.11|335.86|336.11|335.91|336.01|335.81|5
1648731600000|2022-03-31 13:00:00|336.06|335.81|336.16|335.86|336.21|335.91|335.96|335.76|31
1648731900000|2022-03-31 13:05:00|336.21|335.91|336.06|335.81|336.21|336.01|336.06|335.76|14
1648732200000|2022-03-31 13:10:00|336.01|335.76|335.81|335.41|336.01|335.76|335.51|335.31|35
1648732500000|2022-03-31 13:15:00|335.91|335.46|335.61|335.31|335.91|335.56|335.56|335.21|37
1648732800000|2022-03-31 13:20:00|335.56|335.41|335.96|335.71|335.96|335.71|335.56|335.31|20
1648733100000|2022-03-31 13:25:00|336.01|335.66|336.01|335.66|336.01|335.71|336.01|335.66|1
1648733400000|2022-03-31 13:30:00|335.96|335.51|335.36|334.91|335.96|335.51|335.31|334.91|47
1648733700000|2022-03-31 13:35:00|335.31|334.86|335.31|334.76|335.31|334.86|335.31|334.56|22
1648734000000|2022-03-31 13:40:00|334.86|334.81|334.66|334.36|334.86|334.81|334.16|333.91|170
1648734300000|2022-03-31 13:45:00|334.61|334.41|334.11|333.81|335.16|334.61|333.76|333.61|214
1648734600000|2022-03-31 13:50:00|334.21|333.76|334.26|333.86|334.41|334.16|333.91|333.76|152
1648734900000|2022-03-31 13:55:00|334.21|334.01|333.56|333.26|334.21|334.01|333.56|333.26|192
1648735200000|2022-03-31 14:00:00|333.36|333.21|332.86|332.56|333.36|333.26|332.76|332.51|258
1648735500000|2022-03-31 14:05:00|332.91|332.66|332.96|332.61|332.96|332.66|332.81|332.56|45
1648735800000|2022-03-31 14:10:00|333.01|332.76|333.56|332.96|333.56|333.01|333.01|332.76|121
1648736100000|2022-03-31 14:15:00|333.61|333.06|333.71|333.41|333.71|333.41|333.51|333.06|31
1648736400000|2022-03-31 14:20:00|333.66|333.36|333.31|333.01|333.71|333.36|333.31|333.01|23
1648736700000|2022-03-31 14:25:00|333.06|332.91|333.26|332.96|333.26|332.96|333.06|332.86|22
1648737000000|2022-03-31 14:30:00|333.31|333.16|333.16|332.91|333.36|333.16|333.06|332.81|36
1648737300000|2022-03-31 14:35:00|333.26|332.96|333.21|332.91|333.31|333.11|333.01|332.81|48
1648737600000|2022-03-31 14:40:00|333.16|332.96|333.21|332.86|333.21|332.96|332.86|332.66|18
1648737900000|2022-03-31 14:45:00|333.26|332.91|333.71|333.21|333.71|333.36|333.26|332.91|17
1648738200000|2022-03-31 14:50:00|333.66|333.31|333.56|333.31|333.66|333.36|333.46|333.06|30
1648738500000|2022-03-31 14:55:00|333.61|333.36|334.21|333.61|334.21|333.76|333.61|333.36|32
1648738800000|2022-03-31 15:00:00|334.16|334.06|334.11|333.51|334.16|334.06|334.11|333.51|14
1648739100000|2022-03-31 15:05:00|334.06|333.56|334.01|333.66|334.06|333.76|333.86|333.41|16
1648739400000|2022-03-31 15:10:00||333.61||333.71||333.71||333.56|6
1648739700000|2022-03-31 15:15:00|333.96|333.61|333.96|333.46|333.96|333.61|333.96|333.41|9
1648740000000|2022-03-31 15:20:00|||||||||6
1648740300000|2022-03-31 15:25:00|333.76|333.31|333.86|333.46|333.86|333.61|333.56|333.31|20
1648740600000|2022-03-31 15:30:00|333.81|333.41|333.81|333.31|333.81|333.46|333.81|333.31|4
1648740900000|2022-03-31 15:35:00|333.76|333.26|333.76|333.16|333.76|333.36|333.76|333.16|20
1648741200000|2022-03-31 15:40:00|333.71|333.31|333.71|333.31|333.71|333.31|333.71|333.31|5
1648741500000|2022-03-31 15:45:00|333.66|333.21|333.71|333.41|333.71|333.41|333.61|333.16|21
1648741800000|2022-03-31 15:50:00|333.66|333.31|333.66|333.41|333.66|333.41|333.66|333.31|11
1648742100000|2022-03-31 15:55:00|333.76|333.46|333.86|333.61|333.86|333.61|333.76|333.46|11
1648742400000|2022-03-31 16:00:00|333.91|333.76|333.91|333.61|334.06|333.86|333.81|333.41|19
1648742700000|2022-03-31 16:05:00|334.01|333.51|334.06|333.61|334.06|333.81|334.01|333.41|37
1648743000000|2022-03-31 16:10:00|333.96|333.56|333.86|333.41|333.96|333.56|333.86|333.41|3
1648743300000|2022-03-31 16:15:00|333.91|333.36|333.81|333.41|333.91|333.41|333.66|333.36|10
1648743600000|2022-03-31 16:20:00|333.71|333.31|333.61|333.21|333.71|333.41|333.41|333.21|13
1648743900000|2022-03-31 16:25:00|333.56||333.56||333.56||333.56||2
1648744200000|2022-03-31 16:30:00|333.46|333.16|333.56|333.26|333.61|333.36|333.46|333.16|12
1648744500000|2022-03-31 16:35:00|333.46|333.21|333.86|333.51|333.91|333.76|333.36|333.21|45
1648744800000|2022-03-31 16:40:00|333.81|333.46|333.76|333.41|333.81|333.46|333.76|333.41|4
1648745100000|2022-03-31 16:45:00||333.31||333.26||333.31||333.26|4
1648745400000|2022-03-31 16:50:00||333.21||333.21||333.21||333.21|6
1648745700000|2022-03-31 16:55:00|333.71|333.26|333.61|333.36|333.71|333.46|333.61|333.26|16
1648746000000|2022-03-31 17:00:00|333.56|333.46|333.71|333.46|333.76|333.46|333.56|333.46|10
1648746300000|2022-03-31 17:05:00|333.76|333.36|333.76|333.26|333.76|333.36|333.76|333.26|8
1648746600000|2022-03-31 17:10:00|333.71|333.36|333.71|333.11|333.71|333.36|333.61|333.11|24
1648746900000|2022-03-31 17:15:00|333.76|333.16|333.81|333.46|333.91|333.46|333.71|333.16|26
1648747200000|2022-03-31 17:20:00|333.86||333.76||333.86||333.76||3
1648747500000|2022-03-31 17:25:00|333.81||333.86||333.86||333.81||6
1648747800000|2022-03-31 17:30:00||333.41||333.41||333.41||333.41|2
1648748100000|2022-03-31 17:35:00|333.81|333.36|333.81|333.36|333.81|333.36|333.81|333.36|5
1648748400000|2022-03-31 17:40:00|333.46|333.31|333.66|333.31|333.66|333.31|333.46|333.31|38
1648748700000|2022-03-31 17:45:00|||||||||3
1648749000000|2022-03-31 17:50:00|333.71|333.36|333.86|333.36|333.86|333.36|333.71|333.36|3
1648749300000|2022-03-31 17:55:00|333.81|333.31|333.81|333.31|333.81|333.31|333.81|333.31|2
1648749600000|2022-03-31 18:00:00|333.36|333.26|333.31|332.96|333.36|333.26|333.31|332.96|12
1648749900000|2022-03-31 18:05:00||332.91||332.86||333.01||332.86|5
1648750200000|2022-03-31 18:10:00|333.36|332.81|333.26|333.06|333.41|333.21|333.21|332.81|35
1648750500000|2022-03-31 18:15:00|333.31|333.16|333.36|332.96|333.41|333.26|333.31|332.96|19
1648750800000|2022-03-31 18:20:00|333.51|333.11|333.51|333.21|333.51|333.26|333.46|333.11|10
1648751100000|2022-03-31 18:25:00|333.41|333.31|333.51|333.01|333.51|333.31|333.36|333.01|10
1648751400000|2022-03-31 18:30:00|333.31|333.21|333.41|333.06|333.41|333.21|333.31|333.06|3
1648751700000|2022-03-31 18:35:00||333.01||332.96||333.01||332.96|2
1648752000000|2022-03-31 18:40:00|333.36|333.01|333.36|332.86|333.36|333.01|333.36|332.86|3
1648752300000|2022-03-31 18:45:00|333.06|332.91|333.76|333.36|333.81|333.46|333.06|332.91|45
1648752600000|2022-03-31 18:50:00|333.71|333.31|333.71|333.21|333.71|333.31|333.71|333.21|3
1648752900000|2022-03-31 18:55:00|333.76|333.56|334.11|333.81|334.11|333.86|333.76|333.21|57
1648753200000|2022-03-31 19:00:00|334.16|333.96|334.56|334.11|334.56|334.31|334.16|333.91|24
1648753500000|2022-03-31 19:05:00|334.31|334.06|334.31|333.96|334.31|334.06|334.06|333.86|15
1648753800000|2022-03-31 19:10:00|334.11|333.91|334.11|333.81|334.11|333.91|333.96|333.76|3
1648754100000|2022-03-31 19:15:00|334.06|333.76|334.06|333.61|334.06|333.76|334.06|333.61|2
1648754400000|2022-03-31 19:20:00|334.01|333.56|333.56|333.21|334.01|333.56|333.46|333.21|14
1648754700000|2022-03-31 19:25:00|333.51|333.11|333.51|333.06|333.51|333.16|333.51|333.06|3
1648755000000|2022-03-31 19:30:00|333.46|333.01|333.31|332.96|333.46|333.31|333.16|332.86|17
1648755300000|2022-03-31 19:35:00|333.26|332.91|333.56|333.11|333.56|333.26|333.26|332.91|5
1648755600000|2022-03-31 19:40:00|333.51|333.01|333.16|332.61|333.51|333.01|333.16|332.61|11
1648755900000|2022-03-31 19:45:00|333.31|332.66|333.41|332.96|333.41|333.06|333.21|332.66|24
1648756200000|2022-03-31 19:50:00|333.16|332.91|333.01|332.36|333.26|333.01|333.01|332.36|35
1648756500000|2022-03-31 19:55:00|332.96|332.31|332.66|332.26|332.96|332.56|332.36|332.16|73
1648756800000|2022-03-31 20:00:00|332.76|332.56|333.36|333.06|333.51|333.26|332.76|332.56|53
1648757100000|2022-03-31 20:05:00|333.46|333.11|333.26|332.91|333.46|333.11|333.16|332.86|40
1648757400000|2022-03-31 20:10:00|333.31|332.96|333.71|333.31|333.71|333.41|333.31|332.96|8
1648758000000|2022-03-31 20:20:00|333.66|333.46|333.66|333.06|333.66|333.46|333.66|333.06|4
1648758300000|2022-03-31 20:25:00|333.61||333.61||333.61||333.61||1
1648758600000|2022-03-31 20:30:00||333.16||333.16||333.16||333.16|0
1648759200000|2022-03-31 20:40:00|333.56|333.21|333.36|332.96|333.56|333.26|333.31|332.91|12
1648759500000|2022-03-31 20:45:00|333.26|333.21|333.66|333.46|333.66|333.46|333.26|333.11|8
1648759800000|2022-03-31 20:50:00|333.71|333.41|333.71|333.11|333.71|333.41|333.66|333.11|2
1648760100000|2022-03-31 20:55:00|333.76|333.06|333.76|332.91|333.86|333.31|333.71|332.86|24
1648760400000|2022-03-31 21:00:00|333.81|332.66|333.91|332.26|333.91|332.66|333.81|332.26|0
1648761000000|2022-03-31 21:10:00|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|1
1648761600000|2022-03-31 21:20:00|333.31|332.71|333.31|332.71|333.41|332.81|333.31|332.71|0
1648761900000|2022-03-31 21:25:00|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1648762200000|2022-03-31 21:30:00|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1648762500000|2022-03-31 21:35:00|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1648762800000|2022-03-31 21:40:00|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648763100000|2022-03-31 21:45:00|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1648763700000|2022-03-31 21:55:00|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1648764000000|2022-03-31 22:00:00|333.41|332.81|333.51|332.91|333.61|333.01|333.31|332.71|0
1648764300000|2022-03-31 22:05:00|333.61|333.01|333.71|333.11|333.71|333.11|333.51|332.91|0
1648764600000|2022-03-31 22:10:00|333.61|333.01|333.61|333.01|333.71|333.11|333.51|332.91|0
1648764900000|2022-03-31 22:15:00|333.51|332.91|333.51|332.91|333.61|333.01|333.41|332.81|0
1648765200000|2022-03-31 22:20:00|333.41|332.81|333.41|332.81|333.51|332.91|333.41|332.81|0
1648765500000|2022-03-31 22:25:00|333.51|332.91|333.41|332.81|333.51|332.91|333.41|332.81|0
1648765800000|2022-03-31 22:30:00|333.51|332.91|333.61|333.01|333.61|333.01|333.41|332.81|0
1648766700000|2022-03-31 22:45:00|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1648767000000|2022-03-31 22:50:00|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1648767600000|2022-03-31 23:00:00|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1648767900000|2022-03-31 23:05:00|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1648768200000|2022-03-31 23:10:00|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648768500000|2022-03-31 23:15:00|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1648768800000|2022-03-31 23:20:00|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1648769100000|2022-03-31 23:25:00|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1648769400000|2022-03-31 23:30:00|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1648770000000|2022-03-31 23:40:00|333.81|333.21|333.81|333.21|333.81|333.21|333.71|333.11|0
1648770300000|2022-03-31 23:45:00|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1648770600000|2022-03-31 23:50:00|333.71|333.11|333.71|333.11|333.71|333.11|333.61|333.01|0
1648771200000|2022-04-01 00:00:00|333.81|333.21|333.61|333.01|333.81|333.21|333.51|332.91|0
1648771500000|2022-04-01 00:05:00|333.51|332.91|333.61|333.01|333.71|333.11|333.51|332.91|0
1648771800000|2022-04-01 00:10:00|333.51|332.91|333.71|333.11|333.71|333.11|333.51|332.91|0
1648772100000|2022-04-01 00:15:00|333.61|333.01|333.51|332.91|333.71|333.11|333.51|332.91|0
1648772400000|2022-04-01 00:20:00|333.61|333.01|333.61|333.01|333.61|333.01|333.51|332.91|0
1648772700000|2022-04-01 00:25:00|333.51|332.91|333.51|332.91|333.61|333.01|333.51|332.91|0
1648773000000|2022-04-01 00:30:00|332.91|332.36|332.76|332.56|333.66|333.26|332.66|332.21|673
1648773300000|2022-04-01 00:35:00|332.71|332.61|332.81|332.66|333.06|332.86|332.61|332.41|475
1648773600000|2022-04-01 00:40:00|332.76|332.61|332.56|332.41|332.76|332.61|332.21|332.06|314
1648773900000|2022-04-01 00:45:00|332.46|332.36|332.91|332.76|332.91|332.76|332.26|332.06|207
1648774200000|2022-04-01 00:50:00|332.96|332.91|332.81|332.61|333.11|332.96|332.71|332.51|390
1648774500000|2022-04-01 00:55:00|332.76|332.66|333.06|332.91|333.06|332.91|332.41|332.26|248
1648774800000|2022-04-01 01:00:00|333.11|332.81|333.36|333.16|333.76|333.51|332.76|332.61|640
1648775100000|2022-04-01 01:05:00|333.31|333.11|333.21|332.91|333.61|333.41|333.11|332.86|272
1648775400000|2022-04-01 01:10:00|333.16|332.96|332.81|332.61|333.26|333.06|332.76|332.56|513
1648775700000|2022-04-01 01:15:00|332.76|332.56|332.81|332.66|332.86|332.66|332.51|332.31|404
1648776000000|2022-04-01 01:20:00|332.76|332.61|332.66|332.46|332.81|332.66|332.26|332.06|340
1648776300000|2022-04-01 01:25:00|332.71|332.51|332.41|332.21|332.81|332.66|331.86|331.66|455
1648776600000|2022-04-01 01:30:00|332.36|332.26|332.81|332.61|332.86|332.66|332.06|331.91|334
1648776900000|2022-04-01 01:35:00|332.76|332.66|332.66|332.51|332.81|332.66|332.51|332.31|217
1648777200000|2022-04-01 01:40:00|332.61|332.46|332.21|332.01|332.61|332.46|332.06|331.91|403
1648777500000|2022-04-01 01:45:00|332.16|331.91|332.36|332.16|332.41|332.21|332.06|331.91|149
1648777800000|2022-04-01 01:50:00|332.41|332.21|332.51|332.31|332.76|332.56|332.36|332.16|132
1648778100000|2022-04-01 01:55:00|332.46|332.26|332.31|332.11|332.46|332.26|332.01|331.81|101
1648778400000|2022-04-01 02:00:00|332.26|332.01|332.66|332.51|332.71|332.56|332.16|332.01|143
1648778700000|2022-04-01 02:05:00|332.61|332.46|332.76|332.56|332.81|332.61|332.41|332.26|163
1648779000000|2022-04-01 02:10:00|332.71|332.51|332.46|332.26|332.71|332.56|332.31|332.16|66
1648779300000|2022-04-01 02:15:00|332.41|332.21|332.76|332.51|332.76|332.51|332.36|332.21|56
1648779600000|2022-04-01 02:20:00|332.81|332.56|332.61|332.46|332.81|332.61|332.51|332.36|80
1648779900000|2022-04-01 02:25:00|332.56|332.41|332.31|332.16|332.66|332.46|332.31|332.11|50
1648780200000|2022-04-01 02:30:00|332.41|332.21|332.66|332.46|332.66|332.51|332.36|332.16|70
1648780500000|2022-04-01 02:35:00|332.61|332.41|333.06|332.86|333.11|332.91|332.61|332.41|105
1648780800000|2022-04-01 02:40:00|333.01|332.91|333.31|333.11|333.41|333.21|333.01|332.76|114
1648781100000|2022-04-01 02:45:00|333.26|333.06|333.41|333.26|333.61|333.41|333.26|333.06|55
1648781400000|2022-04-01 02:50:00|333.36|333.21|333.16|332.96|333.51|333.31|333.06|332.91|80
1648781700000|2022-04-01 02:55:00|333.21|333.01|333.21|333.01|333.36|333.16|333.11|332.96|52
1648782000000|2022-04-01 03:00:00|333.26|333.06|333.46|333.26|333.46|333.31|333.26|333.06|87
1648782300000|2022-04-01 03:05:00|333.41|333.31|333.41|333.26|333.46|333.31|333.26|333.11|45
1648782600000|2022-04-01 03:10:00|333.36|333.21|333.61|333.46|333.66|333.46|333.31|333.16|105
1648782900000|2022-04-01 03:15:00|333.56|333.41|333.66|333.46|333.81|333.61|333.56|333.36|139
1648783200000|2022-04-01 03:20:00|333.61|333.41|333.51|333.31|333.66|333.46|333.51|333.31|91
1648783500000|2022-04-01 03:25:00|333.46|333.36|333.46|333.31|333.51|333.36|333.41|333.26|40
1648783800000|2022-04-01 03:30:00|333.51|333.36|333.31|333.06|333.51|333.36|333.26|333.06|54
1648784100000|2022-04-01 03:35:00|333.26|333.11|333.21|333.01|333.26|333.11|333.11|332.91|61
1648784400000|2022-04-01 03:40:00|333.16|333.06|333.31|333.11|333.31|333.11|333.11|332.96|59
1648784700000|2022-04-01 03:45:00|333.26|333.06|333.41|333.26|333.41|333.26|333.21|333.06|52
1648785000000|2022-04-01 03:50:00|333.46|333.21|333.66|333.46|333.71|333.51|333.36|333.21|87
1648785300000|2022-04-01 03:55:00|333.61|333.51|333.81|333.61|333.81|333.61|333.56|333.41|89
1648785600000|2022-04-01 04:00:00|333.76|333.56|333.76|333.56|333.86|333.66|333.71|333.56|58
1648785900000|2022-04-01 04:05:00|333.71|333.61|333.86|333.66|333.86|333.71|333.71|333.61|37
1648786200000|2022-04-01 04:10:00|333.81|333.71|333.76|333.61|333.86|333.71|333.76|333.56|30
1648786500000|2022-04-01 04:15:00|333.71|333.56|333.81|333.61|333.81|333.66|333.71|333.56|36
1648786800000|2022-04-01 04:20:00|333.76|333.56|333.81|333.66|333.81|333.66|333.76|333.56|35
1648787100000|2022-04-01 04:25:00|333.76|333.61|333.76|333.61|333.81|333.61|333.71|333.56|44
1648787400000|2022-04-01 04:30:00|333.71|333.56|333.71|333.56|333.76|333.61|333.66|333.51|35
1648787700000|2022-04-01 04:35:00|333.76|333.61|333.66|333.51|333.76|333.61|333.61|333.41|48
1648788000000|2022-04-01 04:40:00|333.61|333.46|333.61|333.46|333.66|333.51|333.51|333.36|92
1648788300000|2022-04-01 04:45:00|333.56|333.41|333.66|333.51|333.71|333.56|333.51|333.36|63
1648788600000|2022-04-01 04:50:00|333.71|333.56|333.61|333.46|333.76|333.56|333.56|333.41|26
1648788900000|2022-04-01 04:55:00|333.66|333.51|333.66|333.51|333.71|333.51|333.66|333.51|67
1648789200000|2022-04-01 05:00:00|333.71|333.46|333.81|333.66|333.86|333.71|333.51|333.36|241
1648789500000|2022-04-01 05:05:00|333.86|333.71|333.96|333.81|334.01|333.81|333.81|333.66|95
1648789800000|2022-04-01 05:10:00|334.01|333.86|334.26|334.06|334.26|334.11|333.96|333.81|107
1648790100000|2022-04-01 05:15:00|334.21|334.11|334.41|334.21|334.41|334.26|334.21|334.11|100
1648790400000|2022-04-01 05:20:00|334.36|334.26|334.36|334.21|334.41|334.26|334.31|334.16|77
1648790700000|2022-04-01 05:25:00|334.41|334.16|334.31|334.11|334.46|334.31|334.31|334.11|87
1648791000000|2022-04-01 05:30:00|334.36|334.16|334.46|334.31|334.46|334.31|334.36|334.16|59
1648791300000|2022-04-01 05:35:00|334.51|334.36|334.66|334.41|334.66|334.51|334.51|334.31|127
1648791600000|2022-04-01 05:40:00|334.61|334.46|334.56|334.36|334.71|334.56|334.56|334.36|117
1648791900000|2022-04-01 05:45:00|334.51|334.31|334.56|334.36|334.56|334.41|334.46|334.26|65
1648792200000|2022-04-01 05:50:00|334.51|334.31|334.41|334.26|334.61|334.46|334.36|334.21|61
1648792500000|2022-04-01 05:55:00|334.46|334.31|334.66|334.46|334.76|334.61|334.41|334.26|88
1648792800000|2022-04-01 06:00:00|334.61|334.41|334.51|334.36|334.66|334.46|334.31|334.16|152
1648793100000|2022-04-01 06:05:00|334.46|334.31|334.46|334.26|334.56|334.41|334.31|334.16|86
1648793400000|2022-04-01 06:10:00|334.41|334.31|334.46|334.31|334.56|334.41|334.36|334.21|57
1648793700000|2022-04-01 06:15:00|334.41|334.26|334.61|334.41|334.61|334.46|334.41|334.26|72
1648794000000|2022-04-01 06:20:00|334.66|334.46|334.91|334.76|334.96|334.76|334.66|334.41|91
1648794300000|2022-04-01 06:25:00|334.86|334.71|335.11|334.96|335.16|334.96|334.81|334.66|165
1648794600000|2022-04-01 06:30:00|335.16|335.01|335.11|334.96|335.26|335.11|335.06|334.91|90
1648794900000|2022-04-01 06:35:00|335.06|334.91|334.96|334.81|335.11|334.96|334.91|334.76|69
1648795200000|2022-04-01 06:40:00|334.91|334.76|334.91|334.76|335.01|334.86|334.86|334.66|50
1648795500000|2022-04-01 06:45:00|334.96|334.81|335.01|334.81|335.01|334.86|334.91|334.71|34
1648795800000|2022-04-01 06:50:00|334.96|334.76|334.91|334.71|335.06|334.81|334.76|334.61|90
1648796100000|2022-04-01 06:55:00|334.96|334.76|335.21|334.96|335.21|335.01|334.91|334.76|87
1648796400000|2022-04-01 07:00:00|335.16|334.91|335.06|334.86|335.21|334.96|334.86|334.71|103
1648796700000|2022-04-01 07:05:00|335.11|334.91|335.06|334.86|335.16|335.01|334.96|334.76|84
1648797000000|2022-04-01 07:10:00|335.01|334.91|334.96|334.76|335.31|335.11|334.96|334.76|132
1648797300000|2022-04-01 07:15:00|334.91|334.81|335.16|334.96|335.26|335.01|334.86|334.66|69
1648797600000|2022-04-01 07:20:00|335.11|335.01|335.36|335.16|335.51|335.31|335.11|334.96|130
1648797900000|2022-04-01 07:25:00|335.31|335.11|335.41|335.26|335.56|335.36|335.31|335.11|132
1648798200000|2022-04-01 07:30:00|335.46|335.21|335.46|335.26|335.46|335.31|335.31|335.16|124
1648798500000|2022-04-01 07:35:00|335.41|335.31|335.46|335.26|335.51|335.36|335.36|335.21|193
1648798800000|2022-04-01 07:40:00|335.41|335.31|335.36|335.21|335.51|335.36|335.36|335.21|97
1648799100000|2022-04-01 07:45:00|335.41|335.26|335.31|335.11|335.46|335.31|335.26|335.11|121
1648799400000|2022-04-01 07:50:00|335.26|335.16|335.31|335.11|335.46|335.26|335.26|335.11|111
1648799700000|2022-04-01 07:55:00|335.36|335.16|335.31|335.16|335.41|335.26|335.26|335.11|98
1648800000000|2022-04-01 08:00:00|335.26|335.11|335.36|335.16|335.36|335.16|335.01|334.86|170
1648800300000|2022-04-01 08:05:00|335.31|335.21|335.11|334.91|335.41|335.26|335.11|334.91|118
1648800600000|2022-04-01 08:10:00|335.16|334.96|335.16|334.96|335.31|335.16|335.01|334.86|123
1648800900000|2022-04-01 08:15:00|335.11|335.01|335.11|334.96|335.31|335.16|335.11|334.91|65
1648801200000|2022-04-01 08:20:00|335.16|334.91|335.31|335.16|335.41|335.21|335.11|334.91|102
1648801500000|2022-04-01 08:25:00|335.26|335.11|335.16|334.96|335.36|335.21|335.06|334.91|142
1648801800000|2022-04-01 08:30:00|335.11|335.01|335.21|335.06|335.31|335.16|335.11|334.96|131
1648802100000|2022-04-01 08:35:00|335.31|335.01|335.21|335.06|335.36|335.21|335.21|335.01|86
1648802400000|2022-04-01 08:40:00|335.16|335.01|335.26|335.11|335.31|335.16|335.11|334.96|109
1648802700000|2022-04-01 08:45:00|335.21|335.06|335.46|335.31|335.56|335.36|335.11|334.91|168
1648803000000|2022-04-01 08:50:00|335.41|335.26|335.21|335.06|335.46|335.31|335.06|334.91|270
1648803300000|2022-04-01 08:55:00|335.26|335.11|334.91|334.71|335.36|335.21|334.86|334.66|412
1648803600000|2022-04-01 09:00:00|334.86|334.76|335.01|334.81|335.06|334.86|334.66|334.51|450
1648803900000|2022-04-01 09:05:00|334.91|334.71|335.16|334.91|335.26|335.06|334.61|334.46|474
1648804200000|2022-04-01 09:10:00|335.21|334.96|335.36|335.21|335.46|335.26|335.21|334.96|232
1648804500000|2022-04-01 09:15:00|335.31|335.11|334.81|334.56|335.36|335.16|334.81|334.56|72
1648804800000|2022-04-01 09:20:00|335.31|334.71|335.51|334.91|335.71|335.11|335.21|334.61|0
1648805100000|2022-04-01 09:25:00|335.61|335.01|335.61|335.01|335.61|335.01|335.51|334.91|4
1648805400000|2022-04-01 09:30:00|335.71|335.11|335.81|335.21|335.91|335.31|335.61|335.01|0
1648805700000|2022-04-01 09:35:00|335.71|335.11|335.71|335.11|335.81|335.21|335.61|335.01|0
1648806000000|2022-04-01 09:40:00|335.61|335.01|335.61|335.01|335.71|335.11|335.51|334.91|0
1648806300000|2022-04-01 09:45:00|335.71|335.11|335.61|335.01|335.71|335.11|335.51|334.91|0
1648806600000|2022-04-01 09:50:00|335.91|335.56|336.21|336.01|336.36|336.11|335.86|335.56|75
1648806900000|2022-04-01 09:55:00|336.16|335.96|336.06|335.81|336.16|335.96|336.06|335.71|10
1648807200000|2022-04-01 10:00:00|336.16|335.86|336.31|335.96|336.36|336.16|336.06|335.86|17
1648807500000|2022-04-01 10:05:00|336.26|336.16|336.76|336.51|336.76|336.56|336.26|336.01|77
1648807800000|2022-04-01 10:10:00|336.71|336.46|336.61|336.36|336.76|336.56|336.51|336.21|95
1648808100000|2022-04-01 10:15:00|336.56|336.41|336.61|336.36|336.66|336.46|336.56|336.31|31
1648808400000|2022-04-01 10:20:00|336.66|336.51|336.66|336.36|336.71|336.56|336.66|336.36|16
1648808700000|2022-04-01 10:25:00|336.76|336.41|336.76|336.56|336.81|336.61|336.71|336.41|25
1648809000000|2022-04-01 10:30:00|336.71|336.51|336.61|336.36|336.76|336.51|336.56|336.36|31
1648809300000|2022-04-01 10:35:00|||||||||6
1648809600000|2022-04-01 10:40:00|336.56|336.41|336.61|336.41|336.66|336.46|336.51|336.31|40
1648809900000|2022-04-01 10:45:00|336.56|336.36|336.56|336.31|336.56|336.36|336.51|336.31|13
1648810200000|2022-04-01 10:50:00||336.36||336.36||336.36||336.36|0
1648810500000|2022-04-01 10:55:00|336.51|336.31|336.71|336.46|336.71|336.46|336.51|336.31|25
1648810800000|2022-04-01 11:00:00|336.81|336.56|336.76|336.51|336.81|336.61|336.76|336.51|7
1648811100000|2022-04-01 11:05:00|336.71|336.56|336.56|336.31|336.76|336.56|336.56|336.31|10
1648811400000|2022-04-01 11:10:00|336.51||336.51||336.51||336.51||0
1648811700000|2022-04-01 11:15:00|336.56|336.36|336.61|336.36|336.61|336.36|336.56|336.36|6
1648812000000|2022-04-01 11:20:00||336.31||336.31||336.31||336.31|0
1648812300000|2022-04-01 11:25:00|336.56|336.36|336.56|336.26|336.56|336.36|336.46|336.26|5
1648812600000|2022-04-01 11:30:00|336.51|336.21|336.51|336.21|336.51|336.21|336.51|336.21|8
1648812900000|2022-04-01 11:35:00|336.31|336.16|336.31|335.91|336.31|336.16|336.31|335.91|16
1648813200000|2022-04-01 11:40:00|336.26|335.96|336.06|335.66|336.26|335.96|336.06|335.66|15
1648813500000|2022-04-01 11:45:00|336.01|335.61|335.81|335.61|336.01|335.71|335.76|335.51|28
1648813800000|2022-04-01 11:50:00|335.76|335.51|335.76|335.56|336.01|335.81|335.76|335.51|65
1648814100000|2022-04-01 11:55:00|335.66|335.61|335.71|335.46|335.81|335.61|335.66|335.46|56
1648814400000|2022-04-01 12:00:00|335.56|335.41|335.51|335.26|335.61|335.41|335.36|335.21|53
1648814700000|2022-04-01 12:05:00|335.56|335.21|335.61|335.36|335.66|335.46|335.56|335.21|43
1648815000000|2022-04-01 12:10:00|335.51|335.41|335.31|334.96|335.61|335.41|335.31|334.96|88
1648815300000|2022-04-01 12:15:00|335.06|334.91|335.46|335.21|335.46|335.26|335.06|334.81|46
1648815600000|2022-04-01 12:20:00|335.51||335.51||335.51||335.51||3
1648815900000|2022-04-01 12:25:00|335.46|335.16|335.11|334.61|335.46|335.21|334.86|334.56|10
1648816200000|2022-04-01 12:30:00|335.06|334.66|334.71|334.31|335.06|334.66|334.71|334.31|5
1648816500000|2022-04-01 12:35:00|334.66|334.36|334.66|334.51|334.71|334.51|334.66|334.31|34
1648816800000|2022-04-01 12:40:00|334.71|334.41|334.81|334.36|334.86|334.71|334.66|334.36|71
1648817100000|2022-04-01 12:45:00|334.71||334.71||334.71||334.71||0
1648817400000|2022-04-01 12:50:00|334.66|334.31|334.66|334.36|334.66|334.36|334.66|334.26|3
1648817700000|2022-04-01 12:55:00|334.56|334.41|334.81|334.51|334.81|334.66|334.56|334.41|32
1648818000000|2022-04-01 13:00:00|334.76|334.46|334.76|334.36|334.76|334.46|334.76|334.36|3
1648818300000|2022-04-01 13:05:00|||||||||1
1648818600000|2022-04-01 13:10:00||334.41||334.41||334.41||334.41|5
1648818900000|2022-04-01 13:15:00|334.81|334.66|334.81|334.66|334.86|334.71|334.76|334.51|121
1648819200000|2022-04-01 13:20:00|334.86|334.71|334.96|334.76|334.96|334.76|334.81|334.51|284
1648819500000|2022-04-01 13:25:00|335.01|334.81|334.66|334.41|335.11|334.81|334.66|334.41|44
1648819800000|2022-04-01 13:30:00|334.71|334.31|334.56|334.26|334.76|334.46|334.41|334.16|189
1648820100000|2022-04-01 13:35:00|334.46|334.16|334.11|333.86|334.61|334.16|334.11|333.86|98
1648820400000|2022-04-01 13:40:00|334.01|333.76|333.46|333.26|334.11|333.81|333.41|333.26|217
1648820700000|2022-04-01 13:45:00|333.41|333.31|333.76|333.36|333.91|333.36|333.41|333.16|71
1648821000000|2022-04-01 13:50:00|333.71|333.31|333.06|332.86|333.71|333.31|332.76|332.56|167
1648821300000|2022-04-01 13:55:00|333.11|332.91|334.56|333.91|334.56|333.91|333.11|332.91|210
1648821600000|2022-04-01 14:00:00|334.51|333.86|334.51|334.06|334.56|334.06|334.06|333.46|105
1648821900000|2022-04-01 14:05:00|334.56|334.41|335.01|334.76|335.01|334.81|334.51|334.41|213
1648822200000|2022-04-01 14:10:00|335.06|334.86|335.56|335.36|335.71|335.46|335.06|334.76|131
1648822500000|2022-04-01 14:15:00|335.61|335.41|335.16|334.81|335.61|335.46|335.16|334.81|101
1648822800000|2022-04-01 14:20:00|335.11|334.76|334.71|334.41|335.11|334.81|334.46|334.16|53
1648823100000|2022-04-01 14:25:00|334.76|334.36|334.61|334.31|334.86|334.61|334.41|334.21|75
1648823400000|2022-04-01 14:30:00|334.86|334.51|335.06|334.81|335.21|334.96|334.81|334.51|120
1648823700000|2022-04-01 14:35:00|335.26|334.96|334.56|334.26|335.26|334.96|334.56|334.26|79
1648824000000|2022-04-01 14:40:00|334.51|334.21|334.86|334.56|334.96|334.56|334.01|333.81|120
1648824300000|2022-04-01 14:45:00|334.96|335.01|335.11|334.91|335.41|335.21|334.86|334.91|48
1648824600000|2022-04-01 14:50:00|335.21|334.96|335.16|334.91|335.46|335.21|335.11|334.91|70
1648824900000|2022-04-01 14:55:00|335.06|334.86|334.91|334.61|335.16|334.91|334.76|334.56|139
1648825200000|2022-04-01 15:00:00|334.86|334.71|334.71|334.31|334.96|334.76|334.56|334.31|79
1648825500000|2022-04-01 15:05:00|334.66|334.36|334.71|334.16|334.76|334.56|334.26|334.11|56
1648825800000|2022-04-01 15:10:00|334.91|334.21|334.96|334.46|335.06|334.66|334.91|334.21|41
1648826100000|2022-04-01 15:15:00|334.81|334.41|334.71|334.41|334.81|334.71|334.56|334.41|23
1648826400000|2022-04-01 15:20:00|334.81|334.36|334.71|334.21|334.81|334.41|334.71|334.21|28
1648826700000|2022-04-01 15:25:00|334.66|334.41|333.81|333.61|334.66|334.41|333.81|333.56|81
1648827000000|2022-04-01 15:30:00|333.86|333.66|334.01|333.51|334.06|333.71|333.86|333.51|13
1648827300000|2022-04-01 15:35:00|333.61|333.36|333.81|333.26|333.81|333.36|333.56|333.21|12
1648827600000|2022-04-01 15:40:00|333.76|333.31|333.41|333.11|333.76|333.36|333.41|333.11|19
1648827900000|2022-04-01 15:45:00|333.46|333.16|333.81|333.36|333.81|333.46|333.41|333.16|7
1648828200000|2022-04-01 15:50:00|333.96|333.41|334.01|333.46|334.01|333.46|333.96|333.41|18
1648828500000|2022-04-01 15:55:00|333.96|333.86|333.66|333.26|333.96|333.86|333.66|333.26|11
1648828800000|2022-04-01 16:00:00||333.11||333.11||333.11||333.11|6
1648829100000|2022-04-01 16:05:00|333.61|333.06|333.61|333.01|333.61|333.06|333.61|333.01|4
1648829400000|2022-04-01 16:10:00|333.56|333.06|333.56|333.16|333.56|333.16|333.56|333.06|1
1648829700000|2022-04-01 16:15:00|333.51|333.11|333.51|333.06|333.51|333.11|333.51|333.06|3
1648830300000|2022-04-01 16:25:00||333.11||333.11||333.16||333.11|17
1648830600000|2022-04-01 16:30:00|333.11|333.06|333.16|332.56|333.21|333.06|333.11|332.56|41
1648830900000|2022-04-01 16:35:00|333.11|332.66|333.26|332.81|333.36|333.06|333.06|332.56|31
1648831200000|2022-04-01 16:40:00|333.31||333.51||333.51||333.31||6
1648831500000|2022-04-01 16:45:00||332.86||332.91||332.91||332.86|0
1648831800000|2022-04-01 16:50:00|333.36||333.36||333.36||333.36||0
1648832100000|2022-04-01 16:55:00|333.46|332.71|333.21|332.76|333.51|332.76|333.06|332.71|6
1648832400000|2022-04-01 17:00:00||332.71||332.71||332.71||332.71|0
1648832700000|2022-04-01 17:05:00|333.16|332.76|333.16|332.66|333.16|332.81|333.16|332.66|0
1648833000000|2022-04-01 17:10:00|333.11|332.61|333.11|332.26|333.11|332.86|333.11|332.26|32
1648833300000|2022-04-01 17:15:00|333.06|332.21|333.01|332.06|333.06|332.21|333.01|332.01|43
1648833600000|2022-04-01 17:20:00|332.96||332.91||332.96||332.91||0
1648833900000|2022-04-01 17:25:00|332.86||332.86||332.86||332.86||0
1648834200000|2022-04-01 17:30:00|332.81||332.76||332.81||332.76||0
1648834500000|2022-04-01 17:35:00|332.71|332.56|333.41|333.11|333.41|333.11|332.66|332.51|21
1648834800000|2022-04-01 17:40:00|333.36|333.06|333.51|333.01|333.51|333.21|333.31|332.96|5
1648835400000|2022-04-01 17:50:00|333.46|332.96|333.46|332.96|333.51|333.36|333.46|332.96|2
1648835700000|2022-04-01 17:55:00|333.51|333.06|333.51|333.11|333.51|333.11|333.46|333.06|5
1648836000000|2022-04-01 18:00:00|333.46|333.31|333.91|333.61|333.91|333.76|333.46|333.31|15
1648836300000|2022-04-01 18:05:00|333.86|333.76|334.01|333.56|334.01|333.76|333.86|333.56|8
1648836600000|2022-04-01 18:10:00|333.96|333.46|334.01|333.51|334.01|333.56|333.66|333.46|6
1648836900000|2022-04-01 18:15:00|334.06||334.11||334.11||334.06||2
1648837200000|2022-04-01 18:20:00|334.06|333.96|334.31|333.86|334.31|333.96|334.06|333.86|4
1648837500000|2022-04-01 18:25:00|334.26|333.76|334.36|333.81|334.36|333.81|334.26|333.76|0
1648837800000|2022-04-01 18:30:00|334.41||334.51||334.51||334.41||3
1648838100000|2022-04-01 18:35:00|334.46|333.86|334.41|334.01|334.46|334.26|334.41|333.86|6
1648838400000|2022-04-01 18:40:00|334.46||334.46||334.51||334.36||5
1648838700000|2022-04-01 18:45:00|334.51|333.91|334.41|333.91|334.51|333.91|334.41|333.91|0
1648839000000|2022-04-01 18:50:00|334.36|333.81|334.31|333.81|334.36|333.81|334.31|333.81|0
1648839300000|2022-04-01 18:55:00|334.26|333.76|334.26|333.76|334.26|333.76|334.26|333.76|0
1648839600000|2022-04-01 19:00:00|334.21||334.41||334.41||334.21||6
1648839900000|2022-04-01 19:05:00|334.51|334.11|334.56|334.01|334.71|334.36|334.51|334.01|40
1648840200000|2022-04-01 19:10:00|334.51|333.96|334.46|333.91|334.51|333.96|334.46|333.86|0
1648840500000|2022-04-01 19:15:00|334.41|333.86|334.31|333.71|334.41|333.86|334.31|333.71|0
1648840800000|2022-04-01 19:20:00|334.26|333.66|334.16|333.61|334.26|333.66|334.16|333.61|0
1648841100000|2022-04-01 19:25:00||333.66||333.66||333.66||333.66|1
1648841400000|2022-04-01 19:30:00|334.11|333.61|334.11|333.51|334.11|333.76|334.11|333.51|3
1648841700000|2022-04-01 19:35:00|334.06|333.76|334.01|333.51|334.06|333.76|334.01|333.51|2
1648842000000|2022-04-01 19:40:00||333.71||333.51||333.76||333.51|4
1648842300000|2022-04-01 19:45:00|333.96|333.56|334.21|333.56|334.21|333.56|333.91|333.56|13
1648842600000|2022-04-01 19:50:00|334.26|333.61|334.66|333.71|334.66|333.71|334.26|333.61|6
1648842900000|2022-04-01 19:55:00|334.61|334.36|335.06|334.76|335.11|334.81|334.61|334.36|32
1648843200000|2022-04-01 20:00:00|335.01|334.61|335.06|334.71|335.11|334.81|335.01|334.31|11
1648843500000|2022-04-01 20:05:00|335.01|334.61|335.01|334.46|335.01|334.61|335.01|334.46|0
1648843800000|2022-04-01 20:10:00||334.51||334.36||334.51||334.36|1
1648844700000|2022-04-01 20:25:00|335.06||335.06||335.06||335.06||3
1648845000000|2022-04-01 20:30:00|335.11|334.41|335.11|334.41|335.11|334.41|335.11|334.41|4
1648845300000|2022-04-01 20:35:00|335.06|334.46|335.06|334.46|335.06|334.46|335.06|334.46|1
1648845600000|2022-04-01 20:40:00|335.01|334.41|334.91|334.36|335.01|334.66|334.61|334.31|15
1648845900000|2022-04-01 20:45:00|334.96|334.66|335.06|334.46|335.06|334.71|334.96|334.46|6
1648846200000|2022-04-01 20:50:00|335.01||335.11||335.16||335.01||0
1648846500000|2022-04-01 20:55:00|335.16|334.36|335.21|334.41|335.21|334.41|335.16|334.36|13
1649023200000|2022-04-03 22:00:00|335.11|334.51|334.91|334.31|335.11|334.51|334.91|334.31|0
1649023500000|2022-04-03 22:05:00|335.01|334.41|335.01|334.41|335.01|334.41|334.91|334.31|0
1649023800000|2022-04-03 22:10:00|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649024100000|2022-04-03 22:15:00|335.01|334.41|334.81|334.21|335.01|334.41|334.81|334.21|0
1649024400000|2022-04-03 22:20:00|334.91|334.31|334.91|334.31|334.91|334.31|334.81|334.21|0
1649024700000|2022-04-03 22:25:00|334.81|334.21|334.81|334.21|334.91|334.31|334.81|334.21|0
1649025000000|2022-04-03 22:30:00|334.71|334.11|334.81|334.21|334.81|334.21|334.71|334.11|0
1649025300000|2022-04-03 22:35:00|334.71|334.11|334.71|334.11|334.71|334.11|334.71|334.11|0
1649025600000|2022-04-03 22:40:00|334.81|334.21|334.81|334.21|334.81|334.21|334.71|334.11|0
1649025900000|2022-04-03 22:45:00|334.91|334.31|334.81|334.21|334.91|334.31|334.81|334.21|0
1649026200000|2022-04-03 22:50:00|334.91|334.31|334.71|334.11|334.91|334.31|334.71|334.11|0
1649026500000|2022-04-03 22:55:00|334.61|334.01|334.61|334.01|334.61|334.01|334.61|334.01|0
1649027700000|2022-04-03 23:15:00|334.71|334.11|334.61|334.01|334.71|334.11|334.61|334.01|0
1649028000000|2022-04-03 23:20:00|334.51|333.91|334.61|334.01|334.61|334.01|334.51|333.91|0
1649028300000|2022-04-03 23:25:00|334.51|333.91|334.51|333.91|334.61|334.01|334.51|333.91|0
1649028600000|2022-04-03 23:30:00|334.61|334.01|334.41|333.81|334.61|334.01|334.41|333.81|0
1649028900000|2022-04-03 23:35:00|334.51|333.91|334.51|333.91|334.51|333.91|334.41|333.81|0
1649029200000|2022-04-03 23:40:00|334.41|333.81|334.41|333.81|334.41|333.81|334.41|333.81|0
1649029500000|2022-04-03 23:45:00|334.31|333.71|334.11|333.51|334.41|333.81|334.11|333.51|0
1649029800000|2022-04-03 23:50:00|334.21|333.61|334.21|333.61|334.21|333.61|334.11|333.51|0
1649030400000|2022-04-04 00:00:00|334.31|333.71|334.21|333.61|334.31|333.71|334.21|333.61|0
1649030700000|2022-04-04 00:05:00|334.11|333.51|334.21|333.61|334.21|333.61|334.11|333.51|0
1649031300000|2022-04-04 00:15:00|334.11|333.51|334.11|333.51|334.11|333.51|334.01|333.41|0
1649031600000|2022-04-04 00:20:00|334.01|333.41|334.11|333.51|334.11|333.51|334.01|333.41|0
1649031900000|2022-04-04 00:25:00|334.21|333.61|334.21|333.61|334.21|333.61|334.21|333.61|0
1649032200000|2022-04-04 00:30:00|333.46|332.96|334.56|334.31|334.66|334.46|333.41|332.96|213
1649032500000|2022-04-04 00:35:00|334.51|334.26|334.76|334.56|335.11|334.86|334.01|333.76|466
1649032800000|2022-04-04 00:40:00|334.66|334.41|334.51|334.26|334.91|334.76|334.26|334.06|247
1649033100000|2022-04-04 00:45:00|334.46|334.06|334.41|334.16|335.01|334.61|334.01|333.86|221
1649033400000|2022-04-04 00:50:00|334.36|334.26|334.16|333.96|334.61|334.31|334.01|333.86|104
1649033700000|2022-04-04 00:55:00|334.11|333.91|334.26|334.11|334.41|334.21|333.96|333.81|160
1649034000000|2022-04-04 01:00:00|334.31|334.16|335.01|334.76|335.21|335.01|334.11|333.91|533
1649034300000|2022-04-04 01:05:00|334.96|334.71|334.76|334.51|335.11|334.96|334.61|334.41|358
1649034600000|2022-04-04 01:10:00|334.71|334.56|335.16|334.96|335.21|335.06|334.56|334.36|246
1649034900000|2022-04-04 01:15:00|335.21|335.01|335.01|334.86|335.26|335.11|334.86|334.71|301
1649035200000|2022-04-04 01:20:00|334.96|334.81|334.81|334.66|335.11|334.91|334.61|334.46|184
1649035500000|2022-04-04 01:25:00|334.76|334.61|334.46|334.26|334.76|334.61|334.36|334.16|134
1649035800000|2022-04-04 01:30:00|334.41|334.16|334.26|334.06|334.46|334.31|334.16|334.01|223
1649036100000|2022-04-04 01:35:00|334.36|334.11|334.31|334.11|334.51|334.36|334.26|334.06|143
1649036400000|2022-04-04 01:40:00|334.26|334.16|334.36|334.21|334.36|334.21|334.06|333.91|133
1649036700000|2022-04-04 01:45:00|334.41|334.26|334.41|334.21|334.46|334.31|334.26|334.06|67
1649037000000|2022-04-04 01:50:00|334.46|334.26|334.46|334.31|334.66|334.46|334.46|334.21|92
1649037300000|2022-04-04 01:55:00|334.41|334.26|334.56|334.41|334.66|334.46|334.36|334.21|74
1649037600000|2022-04-04 02:00:00|334.61|334.46|334.41|334.26|334.71|334.56|334.36|334.21|96
1649037900000|2022-04-04 02:05:00|334.36|334.21|334.52|334.37|334.67|334.47|334.36|334.21|90
1649038200000|2022-04-04 02:10:00|334.57|334.42|334.52|334.37|334.67|334.52|334.52|334.37|87
1649038500000|2022-04-04 02:15:00|334.47|334.32|334.02|333.87|334.47|334.32|334.02|333.82|157
1649038800000|2022-04-04 02:20:00|333.92|333.82|334.32|334.17|334.42|334.22|333.87|333.67|111
1649039100000|2022-04-04 02:25:00|334.37|334.22|334.57|334.32|334.57|334.32|334.37|334.17|37
1649039400000|2022-04-04 02:30:00|334.62|334.37|334.37|334.17|334.62|334.42|334.37|334.17|37
1649039700000|2022-04-04 02:35:00|334.32|334.22|334.42|334.22|334.52|334.32|334.32|334.17|40
1649040000000|2022-04-04 02:40:00|334.37|334.17|334.47|334.27|334.47|334.27|334.32|334.17|29
1649040300000|2022-04-04 02:45:00|334.52|334.32|334.27|334.12|334.52|334.32|334.27|334.07|26
1649040600000|2022-04-04 02:50:00|334.32|334.17|334.47|334.32|334.47|334.32|334.32|334.17|28
1649040900000|2022-04-04 02:55:00|334.52|334.27|334.47|334.27|334.52|334.37|334.37|334.22|52
1649041200000|2022-04-04 03:00:00|334.42|334.32|334.42|334.22|334.52|334.32|334.32|334.17|62
1649041500000|2022-04-04 03:05:00|334.37|334.17|334.52|334.37|334.52|334.37|334.32|334.17|36
1649041800000|2022-04-04 03:10:00|334.57|334.32|334.47|334.32|334.67|334.52|334.42|334.27|93
1649042100000|2022-04-04 03:15:00|334.52|334.37|334.52|334.37|334.52|334.37|334.42|334.22|159
1649042400000|2022-04-04 03:20:00|334.47|334.32|334.52|334.32|334.52|334.32|334.47|334.32|37
1649042700000|2022-04-04 03:25:00|334.57|334.37|334.72|334.52|334.77|334.62|334.52|334.37|48
1649043000000|2022-04-04 03:30:00|334.67|334.47|334.67|334.47|334.67|334.52|334.52|334.32|141
1649043300000|2022-04-04 03:35:00|334.72|334.52|334.97|334.77|334.97|334.82|334.72|334.52|91
1649043600000|2022-04-04 03:40:00|334.92|334.82|334.92|334.72|334.97|334.82|334.82|334.67|96
1649043900000|2022-04-04 03:45:00|334.87|334.77|334.82|334.67|334.97|334.82|334.82|334.62|94
1649044200000|2022-04-04 03:50:00|334.87|334.62|335.02|334.87|335.07|334.87|334.77|334.62|125
1649044500000|2022-04-04 03:55:00|334.97|334.82|334.92|334.72|335.07|334.92|334.87|334.72|73
1649044800000|2022-04-04 04:00:00|334.87|334.67|335.12|334.97|335.12|334.97|334.82|334.67|55
1649045100000|2022-04-04 04:05:00|335.07|334.92|335.17|334.97|335.32|335.12|335.07|334.92|92
1649045400000|2022-04-04 04:10:00|335.12|335.02|335.22|335.07|335.27|335.12|335.02|334.87|126
1649045700000|2022-04-04 04:15:00|335.27|335.12|335.32|335.17|335.37|335.22|335.17|335.02|89
1649046000000|2022-04-04 04:20:00|335.37|335.22|335.32|335.17|335.47|335.27|335.22|335.02|129
1649046300000|2022-04-04 04:25:00|335.37|335.12|335.27|335.07|335.37|335.22|335.27|335.07|44
1649046600000|2022-04-04 04:30:00|335.32|335.12|335.17|334.97|335.32|335.17|335.12|334.97|57
1649046900000|2022-04-04 04:35:00|335.22|335.02|335.37|335.17|335.37|335.22|335.17|334.97|60
1649047200000|2022-04-04 04:40:00|335.32|335.22|335.27|335.12|335.32|335.22|335.22|335.07|41
1649047500000|2022-04-04 04:45:00|335.22|335.07|335.27|335.07|335.27|335.12|335.22|335.07|15
1649047800000|2022-04-04 04:50:00|335.22|335.02|335.22|335.02|335.27|335.07|335.12|334.97|47
1649048100000|2022-04-04 04:55:00|335.17|335.07|335.22|335.07|335.27|335.12|335.17|335.02|29
1649048400000|2022-04-04 05:00:00|335.27|335.12|335.02|334.87|335.37|335.22|334.97|334.82|167
1649048700000|2022-04-04 05:05:00|335.07|334.92|335.12|334.92|335.17|334.97|335.02|334.87|74
1649049000000|2022-04-04 05:10:00|335.17|334.97|335.12|334.87|335.17|334.97|335.07|334.87|28
1649049300000|2022-04-04 05:15:00|335.02|334.82|335.02|334.82|335.07|334.87|334.97|334.77|38
1649049600000|2022-04-04 05:20:00|335.07|334.87|334.82|334.62|335.07|334.92|334.82|334.62|24
1649049900000|2022-04-04 05:25:00|334.77|334.67|334.97|334.77|335.02|334.82|334.77|334.57|40
1649050200000|2022-04-04 05:30:00|335.02|334.82|334.92|334.77|335.17|335.02|334.92|334.72|50
1649050500000|2022-04-04 05:35:00|334.87|334.72|335.07|334.87|335.12|334.97|334.87|334.72|45
1649050800000|2022-04-04 05:40:00|335.12|334.92|335.17|334.97|335.17|335.02|335.12|334.92|15
1649051100000|2022-04-04 05:45:00|335.22|335.02|335.12|334.97|335.27|335.12|335.12|334.97|69
1649051400000|2022-04-04 05:50:00|335.22|335.02|335.12|334.92|335.27|335.12|335.12|334.92|75
1649051700000|2022-04-04 05:55:00|335.07|334.97|334.92|334.77|335.12|334.97|334.92|334.72|107
1649052000000|2022-04-04 06:00:00|334.97|334.82|335.12|334.97|335.17|335.02|334.97|334.82|88
1649052300000|2022-04-04 06:05:00|335.07|334.92|335.27|335.02|335.27|335.02|334.97|334.82|66
1649052600000|2022-04-04 06:10:00|335.22|335.07|335.22|335.02|335.32|335.07|335.12|334.92|67
1649052900000|2022-04-04 06:15:00|335.17|334.97|335.07|334.92|335.17|334.97|335.07|334.92|24
1649053200000|2022-04-04 06:20:00|335.12|334.87|335.17|334.97|335.17|335.02|335.02|334.87|35
1649053500000|2022-04-04 06:25:00|335.12|335.02|335.12|334.97|335.17|335.02|335.12|334.97|41
1649053800000|2022-04-04 06:30:00|335.17|335.02|335.27|335.12|335.32|335.12|335.17|335.02|70
1649054100000|2022-04-04 06:35:00|335.32|335.17|335.37|335.17|335.37|335.22|335.32|335.12|37
1649054400000|2022-04-04 06:40:00|335.32|335.12|335.22|335.07|335.32|335.17|335.22|335.02|41
1649054700000|2022-04-04 06:45:00|335.27|335.12|335.32|335.17|335.32|335.17|335.27|335.12|33
1649055000000|2022-04-04 06:50:00|335.27|335.12|335.22|335.07|335.32|335.12|335.22|335.07|54
1649055300000|2022-04-04 06:55:00|335.27|335.12|335.32|335.17|335.32|335.17|335.27|335.12|51
1649055600000|2022-04-04 07:00:00|335.37|335.22|335.62|335.47|335.62|335.47|335.27|335.12|302
1649055900000|2022-04-04 07:05:00|335.57|335.42|335.17|335.02|335.57|335.42|335.02|334.82|262
1649056200000|2022-04-04 07:10:00|335.22|334.92|334.82|334.67|335.22|335.02|334.82|334.62|168
1649056500000|2022-04-04 07:15:00|334.77|334.62|335.02|334.82|335.12|334.92|334.67|334.52|137
1649056800000|2022-04-04 07:20:00|334.97|334.77|334.87|334.72|335.07|334.87|334.77|334.62|130
1649057100000|2022-04-04 07:25:00|334.82|334.67|334.87|334.72|334.92|334.72|334.77|334.62|89
1649057400000|2022-04-04 07:30:00|334.92|334.77|335.02|334.87|335.12|334.92|334.87|334.72|89
1649057700000|2022-04-04 07:35:00|335.07|334.82|335.02|334.87|335.07|334.92|334.97|334.82|105
1649058000000|2022-04-04 07:40:00|335.07|334.92|335.02|334.87|335.12|334.97|334.97|334.82|116
1649058300000|2022-04-04 07:45:00|335.07|334.92|335.17|335.02|335.22|335.07|335.07|334.92|138
1649058600000|2022-04-04 07:50:00|335.12|334.97|335.07|334.92|335.17|335.02|335.07|334.92|103
1649058900000|2022-04-04 07:55:00|335.02|334.87|335.02|334.82|335.02|334.87|334.92|334.77|151
1649059200000|2022-04-04 08:00:00|335.07|334.87|334.67|334.52|335.17|334.97|334.62|334.47|237
1649059500000|2022-04-04 08:05:00|334.72|334.57|334.82|334.67|335.02|334.87|334.72|334.57|191
1649059800000|2022-04-04 08:10:00|334.77|334.62|334.77|334.57|334.87|334.72|334.72|334.57|111
1649060100000|2022-04-04 08:15:00|334.72|334.62|334.92|334.77|334.92|334.77|334.72|334.57|91
1649060400000|2022-04-04 08:20:00|334.87|334.67|334.92|334.72|335.02|334.87|334.82|334.62|127
1649060700000|2022-04-04 08:25:00|334.87|334.77|335.12|334.87|335.12|334.87|334.87|334.72|67
1649061000000|2022-04-04 08:30:00|335.07|334.92|335.27|335.07|335.32|335.17|335.07|334.92|138
1649061300000|2022-04-04 08:35:00|335.22|335.12|335.22|335.02|335.42|335.22|335.12|334.92|130
1649061600000|2022-04-04 08:40:00|335.17|334.97|335.37|335.17|335.37|335.22|335.12|334.92|126
1649061900000|2022-04-04 08:45:00|335.42|335.22|335.57|335.32|335.62|335.37|335.37|335.22|155
1649062200000|2022-04-04 08:50:00|335.62|335.37|335.57|335.42|335.67|335.47|335.57|335.37|167
1649062500000|2022-04-04 08:55:00|335.62|335.47|336.12|335.92|336.12|335.97|335.62|335.42|475
1649062800000|2022-04-04 09:00:00|336.07|335.82|335.82|335.62|336.07|335.82|335.77|335.62|596
1649063100000|2022-04-04 09:05:00|335.87|335.52|335.97|335.82|336.07|335.87|335.72|335.52|292
1649063400000|2022-04-04 09:10:00|336.02|335.87|336.12|335.92|336.17|336.02|335.97|335.82|107
1649063700000|2022-04-04 09:15:00|336.17|335.97|336.37|336.12|336.37|336.12|336.02|335.82|69
1649064000000|2022-04-04 09:20:00|336.42|335.82|336.52|335.92|336.52|335.92|336.32|335.72|0
1649064300000|2022-04-04 09:25:00|336.42|335.82|336.42|335.82|336.52|335.92|336.42|335.82|8
1649064600000|2022-04-04 09:30:00|336.32|335.72|336.32|335.72|336.32|335.72|336.22|335.62|0
1649064900000|2022-04-04 09:35:00|336.42|335.82|336.42|335.82|336.52|335.92|336.42|335.82|0
1649065200000|2022-04-04 09:40:00|336.52|335.92|336.42|335.82|336.52|335.92|336.42|335.82|0
1649065800000|2022-04-04 09:50:00|336.37|336.12|335.97|335.77|336.57|336.32|335.97|335.72|59
1649066100000|2022-04-04 09:55:00|336.02|335.82|335.97|335.77|336.12|335.87|335.92|335.72|44
1649066400000|2022-04-04 10:00:00|335.92|335.72|335.87|335.62|335.92|335.72|335.87|335.57|15
1649066700000|2022-04-04 10:05:00||335.57||335.52||335.62||335.52|13
1649067000000|2022-04-04 10:10:00|335.72|335.57|335.72|335.47|335.72|335.57|335.72|335.47|17
1649067300000|2022-04-04 10:15:00|335.77|335.52|335.72|335.57|335.87|335.72|335.72|335.42|47
1649067600000|2022-04-04 10:20:00|335.67|335.52|335.67|335.47|335.67|335.52|335.62|335.42|23
1649067900000|2022-04-04 10:25:00||335.42||335.22||335.42||335.22|14
1649068200000|2022-04-04 10:30:00|335.62|335.17|335.37|335.12|335.62|335.17|335.37|335.12|12
1649068500000|2022-04-04 10:35:00||335.07||334.97||335.12||334.97|18
1649068800000|2022-04-04 10:40:00||335.02||334.97||335.02||334.92|12
1649069100000|2022-04-04 10:45:00|335.32|335.02|335.32|334.97|335.32|335.02|335.32|334.97|11
1649069400000|2022-04-04 10:50:00|335.12|334.82|335.17|334.87|335.17|335.02|335.07|334.82|54
1649069700000|2022-04-04 10:55:00||334.92||334.82||334.92||334.72|13
1649070000000|2022-04-04 11:00:00|335.12|334.77|335.07|334.92|335.12|334.92|334.87|334.62|39
1649070300000|2022-04-04 11:05:00|335.12|334.97|335.27|335.07|335.27|335.07|335.12|334.97|11
1649070600000|2022-04-04 11:10:00|335.17|335.02|335.02|334.82|335.17|335.12|335.02|334.77|58
1649070900000|2022-04-04 11:15:00|335.12|334.87|335.17|334.87|335.27|335.07|335.07|334.82|100
1649071200000|2022-04-04 11:20:00|335.07|334.82|335.07|334.82|335.17|334.97|334.92|334.72|104
1649071500000|2022-04-04 11:25:00|334.97|334.87|334.97|334.67|335.12|334.97|334.97|334.67|47
1649071800000|2022-04-04 11:30:00|334.92|334.72|335.02|334.82|335.07|334.92|334.92|334.67|50
1649072100000|2022-04-04 11:35:00|334.97|334.72|334.92|334.72|334.97|334.77|334.92|334.67|3
1649072400000|2022-04-04 11:40:00|334.97|334.77|334.97|334.77|334.97|334.82|334.97|334.62|27
1649072700000|2022-04-04 11:45:00|334.92|334.72|334.97|334.72|334.97|334.77|334.92|334.67|11
1649073000000|2022-04-04 11:50:00||334.67||334.57||334.72||334.52|20
1649073300000|2022-04-04 11:55:00||334.62||334.72||334.77||334.62|17
1649073600000|2022-04-04 12:00:00|334.92|334.77|334.77|334.57|334.92|334.77|334.77|334.57|35
1649073900000|2022-04-04 12:05:00|334.87|334.62|334.87|334.67|334.97|334.82|334.77|334.57|73
1649074200000|2022-04-04 12:10:00|334.92|334.72|334.87|334.72|334.92|334.72|334.87|334.67|25
1649074500000|2022-04-04 12:15:00|334.92|334.77|334.92|334.72|334.97|334.77|334.87|334.67|58
1649074800000|2022-04-04 12:20:00|334.87|334.77|334.97|334.77|335.02|334.82|334.87|334.72|15
1649075100000|2022-04-04 12:25:00|334.92|334.82|335.07|334.82|335.07|334.92|334.92|334.77|29
1649075400000|2022-04-04 12:30:00|335.12|334.77|335.22|334.97|335.22|335.02|335.07|334.77|43
1649075700000|2022-04-04 12:35:00|335.17|334.87|335.12|334.82|335.17|334.87|335.12|334.77|15
1649076000000|2022-04-04 12:40:00|334.97|334.77|334.87|334.62|334.97|334.77|334.87|334.62|14
1649076300000|2022-04-04 12:45:00|334.82|334.57|334.62|334.37|334.82|334.62|334.57|334.37|46
1649076600000|2022-04-04 12:50:00|334.67|334.42|334.97|334.82|334.97|334.82|334.67|334.42|37
1649076900000|2022-04-04 12:55:00|335.02|334.77|334.82|334.62|335.02|334.82|334.72|334.52|105
1649077200000|2022-04-04 13:00:00|334.77|334.67|334.82|334.62|334.87|334.67|334.77|334.57|51
1649077800000|2022-04-04 13:10:00|334.87|334.72|334.92|334.72|334.97|334.72|334.87|334.72|42
1649078100000|2022-04-04 13:15:00|335.02|334.77|334.97|334.82|335.02|334.87|334.97|334.77|22
1649078400000|2022-04-04 13:20:00|335.02|334.77|335.32|335.17|335.32|335.17|334.97|334.77|85
1649078700000|2022-04-04 13:25:00|335.27|335.12|335.27|335.02|335.32|335.12|335.22|334.92|46
1649079000000|2022-04-04 13:30:00|335.22|335.07|335.62|335.37|335.87|335.67|335.22|335.02|288
1649079300000|2022-04-04 13:35:00|335.67|335.47|336.62|336.32|336.77|336.52|335.62|335.47|174
1649079600000|2022-04-04 13:40:00|336.67|336.52|337.32|337.02|338.27|337.72|336.67|336.32|246
1649079900000|2022-04-04 13:45:00|337.52|337.17|337.72|337.32|337.82|337.67|337.32|337.07|168
1649080200000|2022-04-04 13:50:00|337.77|337.37|337.67|337.42|337.87|337.52|337.52|337.32|65
1649080500000|2022-04-04 13:55:00|337.77|337.52|338.37|338.17|338.42|338.17|337.77|337.52|67
1649080800000|2022-04-04 14:00:00|338.42|338.22|338.52|338.17|338.52|338.37|338.22|337.87|63
1649081100000|2022-04-04 14:05:00|338.57|338.22|338.57|338.37|338.77|338.52|338.42|338.22|50
1649081400000|2022-04-04 14:10:00|338.67|338.42|339.07|338.87|339.17|338.97|338.67|338.37|121
1649081700000|2022-04-04 14:15:00|339.02|338.82|339.32|339.02|339.32|339.17|338.87|338.62|145
1649082000000|2022-04-04 14:20:00|339.37|339.17|339.52|339.17|339.62|339.37|339.27|338.97|74
1649082300000|2022-04-04 14:25:00|339.47|339.37|339.77|339.57|339.77|339.62|339.47|339.17|49
1649082600000|2022-04-04 14:30:00|339.72|339.62|339.57|339.42|339.72|339.62|339.47|339.27|131
1649082900000|2022-04-04 14:35:00|339.62|339.37|340.27|339.72|340.37|340.02|339.32|339.12|190
1649083200000|2022-04-04 14:40:00|340.22|339.77|340.27|339.97|340.27|340.07|339.87|339.67|94
1649083500000|2022-04-04 14:45:00|340.22|340.02|340.57|340.22|340.67|340.42|340.12|339.92|98
1649083800000|2022-04-04 14:50:00|340.52|340.27|340.72|340.47|340.77|340.62|340.52|340.22|61
1649084100000|2022-04-04 14:55:00|340.67|340.37|340.62|340.37|340.72|340.52|340.32|340.07|66
1649084400000|2022-04-04 15:00:00|340.67|340.42|341.22|341.07|341.22|341.07|340.67|340.42|159
1649084700000|2022-04-04 15:05:00|341.17|341.02|341.22|341.02|341.37|341.22|341.07|340.82|101
1649085000000|2022-04-04 15:10:00|341.27|341.07|340.97|340.72|341.27|341.07|340.97|340.62|45
1649085300000|2022-04-04 15:15:00|340.92|340.77|340.97|340.77|340.97|340.82|340.77|340.57|44
1649085600000|2022-04-04 15:20:00|340.92|340.82|340.72|340.52|340.97|340.82|340.72|340.52|35
1649085900000|2022-04-04 15:25:00|340.77|340.62|341.02|340.72|341.07|340.72|340.77|340.62|33
1649086200000|2022-04-04 15:30:00|341.07|340.87|341.07|340.72|341.17|340.87|341.07|340.72|27
1649086500000|2022-04-04 15:35:00|341.02|340.67|341.17|340.97|341.17|340.97|341.02|340.62|49
1649086800000|2022-04-04 15:40:00|341.27|341.02|341.22|340.82|341.32|341.17|341.22|340.82|22
1649087100000|2022-04-04 15:45:00|341.17|341.07|341.47|341.12|341.52|341.37|341.17|340.92|54
1649087400000|2022-04-04 15:50:00|341.42|341.07|341.42|341.07|341.42|341.07|341.42|341.07|8
1649087700000|2022-04-04 15:55:00|341.47|341.12|341.52|341.17|341.52|341.17|341.47|341.12|7
1649088000000|2022-04-04 16:00:00|341.47|341.37|341.57|341.32|341.57|341.37|341.47|341.22|36
1649088300000|2022-04-04 16:05:00|341.52|341.27|341.67|341.37|341.67|341.52|341.47|341.12|73
1649088600000|2022-04-04 16:10:00||341.32||341.22||341.32||341.22|8
1649088900000|2022-04-04 16:15:00|341.77|341.27|341.77|341.47|341.82|341.67|341.77|341.27|45
1649089200000|2022-04-04 16:20:00|341.72||341.72||341.72||341.72||15
1649089500000|2022-04-04 16:25:00|341.77|341.37|341.77|341.42|341.77|341.57|341.77|341.37|28
1649089800000|2022-04-04 16:30:00|341.82|341.67|341.82|341.57|341.87|341.67|341.82|341.57|48
1649090100000|2022-04-04 16:35:00|341.77|341.62|341.87|341.47|341.92|341.77|341.77|341.47|68
1649090400000|2022-04-04 16:40:00|341.82|341.42|341.62|341.22|341.82|341.42|341.62|341.22|5
1649090700000|2022-04-04 16:45:00|341.57|341.17|341.47|341.17|341.57|341.17|341.27|341.12|8
1649091000000|2022-04-04 16:50:00|341.52|341.22|341.67|341.27|341.67|341.27|341.52|341.22|6
1649091300000|2022-04-04 16:55:00|341.72|341.17|341.42|341.17|341.72|341.17|341.42|341.17|23
1649091600000|2022-04-04 17:00:00|341.32|341.12|340.92|340.77|341.32|341.12|340.87|340.67|84
1649091900000|2022-04-04 17:05:00|340.97|340.72|341.12|340.77|341.12|340.87|340.92|340.72|37
1649092200000|2022-04-04 17:10:00|341.17||341.17||341.22||341.17||2
1649092500000|2022-04-04 17:15:00|341.22|340.82|341.32|340.82|341.32|340.82|341.17|340.82|2
1649092800000|2022-04-04 17:20:00|341.37||341.37||341.37||341.37||3
1649093100000|2022-04-04 17:25:00|341.17|340.87|341.37|341.02|341.37|341.17|341.17|340.87|10
1649093400000|2022-04-04 17:30:00|336.22|335.62|336.32|335.72|336.32|335.72|336.22|335.62|0
1649093700000|2022-04-04 17:35:00|336.22|335.62|336.22|335.62|336.32|335.72|336.22|335.62|0
1649094000000|2022-04-04 17:40:00|336.32|335.72|336.32|335.72|336.32|335.72|336.22|335.62|0
1649094300000|2022-04-04 17:45:00|341.42|341.02|341.57|341.02|341.57|341.02|341.42|341.02|3
1649094600000|2022-04-04 17:50:00||341.07||341.07||341.07||341.07|2
1649094900000|2022-04-04 17:55:00|341.62|341.12|341.72|341.17|341.72|341.17|341.62|341.12|5
1649095200000|2022-04-04 18:00:00|341.67||341.57||341.67||341.57||3
1649095500000|2022-04-04 18:05:00|341.42|341.32|341.12|340.82|341.42|341.32|341.12|340.82|18
1649095800000|2022-04-04 18:10:00|341.07|340.77|341.17|340.77|341.17|340.77|340.92|340.67|14
1649096100000|2022-04-04 18:15:00|341.22|340.82|341.42|340.82|341.42|340.82|341.22|340.82|3
1649096400000|2022-04-04 18:20:00|341.47|340.87|341.47|340.87|341.47|340.92|341.22|340.87|6
1649096700000|2022-04-04 18:25:00|341.57|340.92|341.77|341.37|341.77|341.37|341.57|340.92|6
1649097000000|2022-04-04 18:30:00|341.82||341.82||341.82||341.82||5
1649097300000|2022-04-04 18:35:00|341.77||341.77||341.77||341.77||5
1649097600000|2022-04-04 18:40:00|341.82|341.52|341.77|341.52|341.82|341.62|341.72|341.47|7
1649097900000|2022-04-04 18:45:00|341.82|341.47|341.82|341.62|341.82|341.62|341.82|341.47|5
1649098200000|2022-04-04 18:50:00||341.57||341.47||341.57||341.47|4
1649098500000|2022-04-04 18:55:00||341.52||341.52||341.52||341.52|2
1649098800000|2022-04-04 19:00:00||341.57||341.32||341.62||341.32|10
1649099100000|2022-04-04 19:05:00|341.77|341.52|341.77|341.47|341.77|341.57|341.77|341.47|4
1649099400000|2022-04-04 19:10:00|341.57|341.52|341.57|341.27|341.57|341.52|341.57|341.27|20
1649099700000|2022-04-04 19:15:00|||||||||1
1649100000000|2022-04-04 19:20:00|341.72||341.72||341.72||341.57||5
1649100300000|2022-04-04 19:25:00|||||||||4
1649100600000|2022-04-04 19:30:00|||||||||5
1649100900000|2022-04-04 19:35:00|341.77||341.77||341.77||341.77||4
1649101200000|2022-04-04 19:40:00|341.72|341.32|341.77|341.32|341.77|341.32|341.72|341.32|5
1649101500000|2022-04-04 19:45:00|341.82|341.57|341.67|341.47|341.87|341.57|341.62|341.32|7
1649101800000|2022-04-04 19:50:00|341.77|341.42|341.52|341.27|341.77|341.47|341.42|341.22|56
1649102100000|2022-04-04 19:55:00|341.42|341.22|341.72|341.37|341.72|341.37|341.12|340.87|58
1649102400000|2022-04-04 20:00:00|341.62|341.32|341.72|341.32|341.72|341.57|341.62|341.32|28
1649102700000|2022-04-04 20:05:00|341.62|341.52|341.72|341.42|341.72|341.52|341.62|341.37|2
1649103000000|2022-04-04 20:10:00|341.57|341.37|341.72|341.42|341.72|341.42|341.57|341.37|2
1649103300000|2022-04-04 20:15:00|||||||||1
1649103600000|2022-04-04 20:20:00|341.57|341.37|341.72|341.37|341.72|341.37|341.57|341.37|1
1649103900000|2022-04-04 20:25:00|341.62|341.42|341.72|341.37|341.72|341.42|341.62|341.37|3
1649104200000|2022-04-04 20:30:00|341.62||341.62||341.62||341.62||0
1649104500000|2022-04-04 20:35:00|||||||||3
1649104800000|2022-04-04 20:40:00|341.52|341.22|341.62|341.22|341.62|341.22|341.52|341.22|7
1649105100000|2022-04-04 20:45:00|341.47||341.52||341.62||341.42||2
1649105400000|2022-04-04 20:50:00|341.47||341.52||341.52||341.42||3
1649105700000|2022-04-04 20:55:00|341.57|341.27|341.87|341.27|341.87|341.27|341.57|341.27|17
1649106000000|2022-04-04 21:00:00|341.82|340.87|341.82|340.92|341.87|340.92|341.82|340.87|0
1649106600000|2022-04-04 21:10:00|341.72|341.12|341.72|341.12|341.72|341.12|341.72|341.12|1
1649106900000|2022-04-04 21:15:00|341.62|341.02|341.72|341.12|341.72|341.12|341.62|341.02|1
1649107200000|2022-04-04 21:20:00|341.62|341.02|341.72|341.12|341.72|341.12|341.62|341.02|0
1649108400000|2022-04-04 21:40:00|341.62|341.02|341.72|341.12|341.72|341.12|341.62|341.02|0
1649109600000|2022-04-04 22:00:00|341.62|341.02|341.62|341.02|341.72|341.12|341.62|341.02|0
1649109900000|2022-04-04 22:05:00|341.72|341.12|341.62|341.02|341.72|341.12|341.62|341.02|0
1649111700000|2022-04-04 22:35:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649112000000|2022-04-04 22:40:00|341.62|341.02|341.52|340.92|341.62|341.02|341.52|340.92|0
1649112300000|2022-04-04 22:45:00|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649112600000|2022-04-04 22:50:00|341.52|340.92|341.62|341.02|341.62|341.02|341.52|340.92|0
1649113500000|2022-04-04 23:05:00|341.52|340.92|341.62|341.02|341.62|341.02|341.52|340.92|0
1649113800000|2022-04-04 23:10:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649114100000|2022-04-04 23:15:00|341.62|341.02|341.62|341.02|341.62|341.02|341.52|340.92|0
1649114400000|2022-04-04 23:20:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649114700000|2022-04-04 23:25:00|341.62|341.02|341.62|341.02|341.62|341.02|341.52|340.92|0
1649115900000|2022-04-04 23:45:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649116800000|2022-04-05 00:00:00|336.52|335.92|336.52|335.92|336.62|336.02|336.52|335.92|0
1649117100000|2022-04-05 00:05:00|336.62|336.02|336.52|335.92|336.62|336.02|336.52|335.92|0
1649117400000|2022-04-05 00:10:00|336.62|336.02|336.62|336.02|336.62|336.02|336.52|335.92|0
1649117700000|2022-04-05 00:15:00|341.32|340.72|341.42|340.82|341.42|340.82|341.32|340.72|0
1649118000000|2022-04-05 00:20:00|341.22|340.62|341.22|340.62|341.32|340.72|341.22|340.62|0
1649118300000|2022-04-05 00:25:00|341.12|340.52|341.22|340.62|341.22|340.62|341.12|340.52|0
1649118600000|2022-04-05 00:30:00|340.67|340.52|340.42|340.17|341.12|340.87|339.87|339.67|449
1649118900000|2022-04-05 00:35:00|340.37|340.22|340.82|340.62|340.87|340.67|340.07|339.87|299
1649119200000|2022-04-05 00:40:00|340.77|340.57|340.97|340.77|341.32|341.17|340.72|340.52|350
1649119500000|2022-04-05 00:45:00|341.07|340.72|340.87|340.72|341.07|340.82|340.72|340.52|320
1649119800000|2022-04-05 00:50:00|340.82|340.67|341.12|340.92|341.17|340.97|340.72|340.57|157
1649120100000|2022-04-05 00:55:00|341.07|340.87|340.92|340.72|341.17|340.97|340.77|340.57|199
1649120400000|2022-04-05 01:00:00|340.87|340.67|341.17|340.97|341.72|341.57|340.87|340.67|647
1649120700000|2022-04-05 01:05:00|341.12|340.92|341.47|341.27|341.52|341.32|340.82|340.62|382
1649121000000|2022-04-05 01:10:00|341.42|341.22|341.22|341.02|341.47|341.27|341.12|340.97|554
1649121300000|2022-04-05 01:15:00|341.17|341.07|341.57|341.37|341.57|341.37|341.17|340.97|170
1649121600000|2022-04-05 01:20:00|341.52|341.42|342.02|341.87|342.12|341.97|341.52|341.37|451
1649121900000|2022-04-05 01:25:00|342.07|341.82|342.02|341.87|342.17|342.02|342.02|341.82|296
1649122200000|2022-04-05 01:30:00|342.07|341.92|342.52|342.32|342.57|342.42|342.02|341.87|423
1649122500000|2022-04-05 01:35:00|342.47|342.27|342.57|342.42|342.77|342.62|342.42|342.22|270
1649122800000|2022-04-05 01:40:00|342.52|342.37|341.92|341.77|342.57|342.42|341.92|341.77|299
1649123100000|2022-04-05 01:45:00|342.02|341.82|341.82|341.67|342.12|341.97|341.72|341.57|188
1649123400000|2022-04-05 01:50:00|341.87|341.72|342.02|341.87|342.12|341.97|341.87|341.67|142
1649123700000|2022-04-05 01:55:00|341.97|341.82|342.17|341.97|342.17|342.02|341.92|341.77|114
1649124000000|2022-04-05 02:00:00|342.12|341.92|341.67|341.52|342.12|341.97|341.62|341.42|149
1649124300000|2022-04-05 02:05:00|341.62|341.47|341.47|341.27|341.67|341.52|341.42|341.27|130
1649124600000|2022-04-05 02:10:00|341.42|341.22|341.37|341.22|341.47|341.27|341.27|341.12|115
1649124900000|2022-04-05 02:15:00|341.47|341.27|341.57|341.37|341.57|341.42|341.47|341.27|38
1649125200000|2022-04-05 02:20:00|341.62|341.42|341.47|341.32|341.62|341.47|341.42|341.27|66
1649125500000|2022-04-05 02:25:00|341.42|341.27|341.42|341.27|341.52|341.37|341.37|341.22|69
1649125800000|2022-04-05 02:30:00|341.37|341.22|341.42|341.22|341.47|341.32|341.32|341.17|77
1649126100000|2022-04-05 02:35:00|341.37|341.27|341.47|341.32|341.47|341.32|341.37|341.17|73
1649126400000|2022-04-05 02:40:00|341.52|341.37|341.27|341.12|341.52|341.37|341.27|341.12|76
1649126700000|2022-04-05 02:45:00|341.32|341.17|341.32|341.12|341.37|341.22|341.17|341.02|126
1649127000000|2022-04-05 02:50:00|341.27|341.17|341.27|341.12|341.27|341.17|341.27|341.07|33
1649127300000|2022-04-05 02:55:00|341.22|341.07|341.27|341.07|341.37|341.22|341.22|341.07|58
1649127600000|2022-04-05 03:00:00|341.22|341.12|341.47|341.27|341.47|341.27|341.22|341.12|69
1649127900000|2022-04-05 03:05:00|341.42|341.32|341.67|341.52|341.67|341.52|341.42|341.22|126
1649128200000|2022-04-05 03:10:00|341.62|341.47|341.57|341.42|341.67|341.52|341.42|341.27|203
1649128500000|2022-04-05 03:15:00|341.62|341.47|341.67|341.52|341.67|341.52|341.57|341.42|97
1649128800000|2022-04-05 03:20:00|341.62|341.47|341.47|341.27|341.62|341.47|341.42|341.27|125
1649129100000|2022-04-05 03:25:00|341.42|341.32|341.27|341.12|341.42|341.32|341.17|341.02|157
1649129400000|2022-04-05 03:30:00|341.22|341.07|341.21|341.01|341.27|341.12|341.07|340.87|147
1649129700000|2022-04-05 03:35:00|341.26|341.06|341.21|341.06|341.31|341.16|341.16|341.01|84
1649130000000|2022-04-05 03:40:00|341.16|341.01|341.36|341.21|341.36|341.21|341.16|340.96|98
1649130300000|2022-04-05 03:45:00|341.31|341.16|341.36|341.21|341.36|341.21|341.21|341.06|82
1649130600000|2022-04-05 03:50:00|341.41|341.16|341.21|341.06|341.41|341.21|341.21|341.06|132
1649130900000|2022-04-05 03:55:00|341.26|341.11|341.31|341.16|341.36|341.21|341.21|341.06|122
1649131200000|2022-04-05 04:00:00|341.26|341.11|341.36|341.16|341.36|341.16|341.21|341.06|53
1649131500000|2022-04-05 04:05:00|341.41|341.21|341.36|341.16|341.41|341.26|341.36|341.16|40
1649131800000|2022-04-05 04:10:00|341.31|341.21|341.26|341.11|341.31|341.21|341.21|341.06|38
1649132100000|2022-04-05 04:15:00|341.21|341.06|341.26|341.11|341.26|341.11|341.21|341.06|19
1649132400000|2022-04-05 04:20:00|341.21|341.06|341.31|341.16|341.36|341.21|341.21|341.06|50
1649132700000|2022-04-05 04:25:00|341.36|341.11|341.36|341.16|341.36|341.21|341.36|341.11|29
1649133000000|2022-04-05 04:30:00|341.31|341.21|341.31|341.16|341.36|341.21|341.31|341.16|58
1649133300000|2022-04-05 04:35:00|341.36|341.21|341.46|341.31|341.51|341.36|341.31|341.16|82
1649133600000|2022-04-05 04:40:00|341.41|341.26|341.41|341.26|341.46|341.31|341.41|341.26|34
1649133900000|2022-04-05 04:45:00|341.36|341.21|341.56|341.36|341.56|341.41|341.36|341.21|46
1649134200000|2022-04-05 04:50:00|341.61|341.41|341.71|341.51|341.71|341.56|341.61|341.41|93
1649134500000|2022-04-05 04:55:00|341.66|341.56|341.66|341.46|341.71|341.56|341.66|341.46|41
1649134800000|2022-04-05 05:00:00|341.61|341.41|341.56|341.36|341.61|341.46|341.46|341.21|164
1649135100000|2022-04-05 05:05:00|341.61|341.41|341.56|341.36|341.66|341.46|341.56|341.36|165
1649135400000|2022-04-05 05:10:00|341.51|341.41|341.81|341.66|341.81|341.66|341.51|341.36|174
1649135700000|2022-04-05 05:15:00|341.76|341.61|341.81|341.66|341.96|341.81|341.76|341.61|192
1649136000000|2022-04-05 05:20:00|341.91|341.71|341.91|341.71|342.11|341.96|341.86|341.71|194
1649136300000|2022-04-05 05:25:00|341.96|341.76|342.01|341.81|342.11|341.96|341.96|341.76|71
1649136600000|2022-04-05 05:30:00|341.96|341.86|341.96|341.81|342.01|341.86|341.96|341.81|28
1649136900000|2022-04-05 05:35:00|342.01|341.86|341.91|341.76|342.06|341.86|341.86|341.71|108
1649137200000|2022-04-05 05:40:00|341.86|341.71|341.86|341.71|341.91|341.76|341.86|341.71|24
1649137500000|2022-04-05 05:45:00|341.91|341.76|341.81|341.66|341.91|341.76|341.81|341.66|81
1649137800000|2022-04-05 05:50:00|341.76|341.61|341.81|341.66|341.91|341.76|341.76|341.61|56
1649138100000|2022-04-05 05:55:00|341.91|341.71|342.01|341.86|342.06|341.86|341.91|341.71|25
1649138400000|2022-04-05 06:00:00|342.11|341.91|342.11|341.96|342.11|341.96|342.01|341.86|66
1649138700000|2022-04-05 06:05:00|342.06|341.91|342.06|341.91|342.11|341.96|342.06|341.91|47
1649139000000|2022-04-05 06:10:00|342.01|341.86|342.01|341.81|342.01|341.86|341.96|341.81|59
1649139300000|2022-04-05 06:15:00|341.96|341.86|341.91|341.71|341.96|341.86|341.86|341.71|43
1649139600000|2022-04-05 06:20:00|341.86|341.66|341.71|341.56|341.86|341.66|341.66|341.51|121
1649139900000|2022-04-05 06:25:00|341.76|341.61|341.76|341.61|341.81|341.61|341.71|341.56|38
1649140200000|2022-04-05 06:30:00|341.81|341.66|341.81|341.66|341.86|341.71|341.81|341.66|27
1649140500000|2022-04-05 06:35:00|341.86|341.71|341.81|341.61|341.91|341.76|341.81|341.61|98
1649140800000|2022-04-05 06:40:00|341.76|341.66|341.71|341.56|341.81|341.66|341.71|341.56|28
1649141100000|2022-04-05 06:45:00|341.66|341.51|341.76|341.61|341.76|341.61|341.66|341.46|88
1649141400000|2022-04-05 06:50:00|341.71|341.56|341.81|341.66|341.86|341.66|341.71|341.56|65
1649141700000|2022-04-05 06:55:00|341.76|341.61|341.86|341.71|341.91|341.71|341.76|341.61|135
1649142000000|2022-04-05 07:00:00|341.91|341.76|342.16|342.01|342.61|342.41|341.91|341.76|484
1649142300000|2022-04-05 07:05:00|342.11|341.96|341.76|341.61|342.21|342.01|341.71|341.56|334
1649142600000|2022-04-05 07:10:00|341.86|341.66|341.76|341.61|341.86|341.66|341.51|341.36|174
1649142900000|2022-04-05 07:15:00|341.71|341.56|341.91|341.76|341.96|341.81|341.66|341.51|128
1649143200000|2022-04-05 07:20:00|341.96|341.81|341.91|341.76|341.96|341.81|341.81|341.61|107
1649143500000|2022-04-05 07:25:00|341.86|341.71|342.06|341.91|342.16|342.01|341.86|341.71|132
1649143800000|2022-04-05 07:30:00|342.11|341.96|342.16|342.01|342.21|342.06|342.06|341.86|124
1649144100000|2022-04-05 07:35:00|342.21|342.06|342.31|342.16|342.36|342.21|342.16|342.01|157
1649144400000|2022-04-05 07:40:00|342.36|342.21|342.46|342.31|342.46|342.31|342.31|342.11|205
1649144700000|2022-04-05 07:45:00|342.41|342.21|342.56|342.41|342.61|342.46|342.36|342.16|127
1649145000000|2022-04-05 07:50:00|342.51|342.36|342.56|342.41|342.56|342.41|342.46|342.31|88
1649145300000|2022-04-05 07:55:00|342.61|342.36|342.36|342.21|342.61|342.36|342.36|342.16|230
1649145600000|2022-04-05 08:00:00|342.41|342.26|342.61|342.41|342.61|342.46|342.41|342.26|166
1649145900000|2022-04-05 08:05:00|342.56|342.46|342.46|342.31|342.56|342.46|342.46|342.31|205
1649146200000|2022-04-05 08:10:00|342.41|342.26|342.56|342.36|342.61|342.46|342.41|342.26|226
1649146500000|2022-04-05 08:15:00|342.61|342.41|342.61|342.41|342.66|342.46|342.46|342.31|223
1649146800000|2022-04-05 08:20:00|342.51|342.36|342.56|342.41|342.61|342.46|342.51|342.36|98
1649147100000|2022-04-05 08:25:00|342.61|342.46|342.56|342.41|342.66|342.46|342.56|342.36|111
1649147400000|2022-04-05 08:30:00|342.61|342.36|342.61|342.41|342.61|342.46|342.61|342.36|137
1649147700000|2022-04-05 08:35:00|342.66|342.46|342.71|342.56|342.71|342.56|342.61|342.41|203
1649148000000|2022-04-05 08:40:00|342.76|342.61|342.81|342.61|342.96|342.76|342.71|342.56|251
1649148300000|2022-04-05 08:45:00|342.86|342.66|342.96|342.81|343.01|342.86|342.81|342.66|140
1649148600000|2022-04-05 08:50:00|343.01|342.86|343.01|342.86|343.11|342.96|342.91|342.76|265
1649148900000|2022-04-05 08:55:00|343.06|342.81|343.21|343.01|343.21|343.06|342.91|342.76|614
1649149200000|2022-04-05 09:00:00|343.16|342.96|342.76|342.56|343.21|343.01|342.71|342.51|446
1649149500000|2022-04-05 09:05:00|342.81|342.66|343.06|342.91|343.11|342.96|342.76|342.56|233
1649149800000|2022-04-05 09:10:00|343.01|342.86|342.86|342.66|343.06|342.91|342.81|342.66|147
1649150100000|2022-04-05 09:15:00|342.81|342.61|342.81|342.66|342.91|342.71|342.76|342.61|57
1649150400000|2022-04-05 09:20:00|343.06|342.46|342.96|342.36|343.16|342.56|342.96|342.36|0
1649150700000|2022-04-05 09:25:00|342.86|342.26|342.86|342.26|342.86|342.26|342.76|342.16|24
1649151000000|2022-04-05 09:30:00|342.96|342.36|342.86|342.26|342.96|342.36|342.86|342.26|0
1649151300000|2022-04-05 09:35:00|342.96|342.36|342.66|342.06|342.96|342.36|342.66|342.06|0
1649151600000|2022-04-05 09:40:00|342.56|341.96|342.66|342.06|342.66|342.06|342.56|341.96|0
1649151900000|2022-04-05 09:45:00|342.56|341.96|342.46|341.86|342.56|341.96|342.46|341.86|0
1649152200000|2022-04-05 09:50:00|342.56|342.26|342.56|342.26|342.61|342.26|342.31|342.11|7
1649152500000|2022-04-05 09:55:00|342.51|342.21|342.51|342.26|342.51|342.26|342.31|342.06|45
1649152800000|2022-04-05 10:00:00|342.46|342.21|342.31|342.16|342.51|342.26|342.31|342.11|44
1649153100000|2022-04-05 10:05:00|342.36|342.21|342.36|342.16|342.41|342.21|342.31|342.06|66
1649153400000|2022-04-05 10:10:00|||||||||4
1649153700000|2022-04-05 10:15:00|342.31||342.36||342.36||342.31||1
1649154000000|2022-04-05 10:20:00|342.41|342.06|342.36|342.16|342.41|342.16|342.31|342.06|37
1649154300000|2022-04-05 10:25:00|342.31|342.11|342.36|342.06|342.36|342.16|342.16|342.01|86
1649154600000|2022-04-05 10:30:00|335.56|334.96|335.36|334.76|335.56|334.96|335.26|334.66|0
1649154900000|2022-04-05 10:35:00|335.26|334.66|335.36|334.76|335.36|334.76|335.26|334.66|0
1649155200000|2022-04-05 10:40:00|335.26|334.66|335.56|334.96|335.56|334.96|335.26|334.66|0
1649155500000|2022-04-05 10:45:00|342.21|342.11|342.26|341.96|342.31|342.16|342.21|341.96|33
1649155800000|2022-04-05 10:50:00|342.36|342.01|342.36|342.06|342.36|342.06|342.26|342.01|14
1649156100000|2022-04-05 10:55:00|342.41|342.11|342.41|342.11|342.41|342.11|342.41|342.11|0
1649156400000|2022-04-05 11:00:00|342.31|342.16|342.31|342.01|342.41|342.21|342.06|341.91|50
1649156700000|2022-04-05 11:05:00|342.26|341.96|342.16|341.96|342.26|342.01|342.06|341.91|9
1649157000000|2022-04-05 11:10:00|342.11|341.91|342.11|341.81|342.11|341.91|342.11|341.81|10
1649157300000|2022-04-05 11:15:00|342.06||342.06||342.06||342.06||0
1649157600000|2022-04-05 11:20:00|342.16|341.86|342.21|342.01|342.26|342.06|342.16|341.86|11
1649157900000|2022-04-05 11:25:00|342.16|342.06|342.26|342.06|342.26|342.06|342.16|342.06|13
1649158200000|2022-04-05 11:30:00|342.31|342.11|342.26|342.06|342.31|342.11|342.26|342.01|8
1649158500000|2022-04-05 11:35:00|342.31|342.11|342.31|342.11|342.31|342.11|342.21|342.06|6
1649159100000|2022-04-05 11:45:00|342.26|342.06|342.31|342.06|342.31|342.06|342.26|342.06|1
1649159400000|2022-04-05 11:50:00|342.26||342.26||342.26||342.26||0
1649159700000|2022-04-05 11:55:00|342.21|342.01|342.11|341.76|342.21|342.01|342.11|341.71|25
1649160000000|2022-04-05 12:00:00|342.06|341.71|341.96|341.41|342.06|341.71|341.96|341.41|108
1649160300000|2022-04-05 12:05:00|341.91|341.36|341.81|341.11|341.91|341.36|341.81|341.01|79
1649160600000|2022-04-05 12:10:00|341.76|341.16|341.76|341.46|341.76|341.46|341.76|341.16|17
1649160900000|2022-04-05 12:15:00||341.31||341.31||341.31||341.31|0
1649161200000|2022-04-05 12:20:00|341.71|341.36|341.66|341.21|341.71|341.36|341.66|341.21|4
1649161500000|2022-04-05 12:25:00|341.61|341.26|341.96|341.61|342.11|341.61|341.51|341.16|47
1649161800000|2022-04-05 12:30:00|342.01|341.66|342.06|341.66|342.06|341.66|342.01|341.66|5
1649162100000|2022-04-05 12:35:00|342.11|341.71|342.01|341.76|342.16|341.76|342.01|341.71|4
1649162400000|2022-04-05 12:40:00||341.71||341.66||341.71||341.66|5
1649162700000|2022-04-05 12:45:00|341.96|341.56|341.56|341.31|341.96|341.56|341.46|341.26|38
1649163000000|2022-04-05 12:50:00|341.51|341.26|341.51|341.16|341.51|341.26|341.51|341.16|14
1649163300000|2022-04-05 12:55:00|341.46|341.21|341.31|340.96|341.46|341.21|341.31|340.96|13
1649163600000|2022-04-05 13:00:00|341.26|341.01|341.71|341.51|341.81|341.51|341.26|341.01|28
1649163900000|2022-04-05 13:05:00|341.66|341.46|341.66|341.46|341.71|341.46|341.46|341.26|31
1649164200000|2022-04-05 13:10:00|341.71|341.51|341.61|341.36|341.71|341.51|341.61|341.36|14
1649164500000|2022-04-05 13:15:00||341.26||341.26||341.26||341.26|1
1649164800000|2022-04-05 13:20:00|341.51|341.31|341.46|341.31|341.51|341.31|341.46|341.26|29
1649165100000|2022-04-05 13:25:00|341.51|341.21|341.36|341.06|341.51|341.31|341.36|341.06|38
1649165400000|2022-04-05 13:30:00|341.31|341.01|340.86|340.61|341.31|341.01|340.66|340.46|254
1649165700000|2022-04-05 13:35:00|340.91|340.86|341.66|341.31|341.66|341.31|340.91|340.56|78
1649166000000|2022-04-05 13:40:00|341.71|341.36|341.36|341.01|341.86|341.36|341.26|340.96|70
1649166300000|2022-04-05 13:45:00|341.26|341.06|341.06|340.81|341.31|341.06|341.06|340.06|183
1649166600000|2022-04-05 13:50:00|341.11|340.91|341.11|340.81|341.31|341.06|341.06|340.81|57
1649166900000|2022-04-05 13:55:00|341.16|340.86|341.31|341.06|341.31|341.06|341.16|340.86|19
1649167200000|2022-04-05 14:00:00|341.36|341.26|341.76|341.26|341.86|341.41|341.36|341.26|70
1649167500000|2022-04-05 14:05:00|341.71|341.21|340.06|339.66|341.71|341.21|339.71|339.56|96
1649167800000|2022-04-05 14:10:00|340.16|339.71|339.96|339.61|340.36|340.06|339.96|339.61|88
1649168100000|2022-04-05 14:15:00|339.91|339.56|339.26|339.06|339.91|339.56|339.26|339.01|74
1649168400000|2022-04-05 14:20:00|339.21|339.01|339.71|339.41|339.76|339.51|339.11|338.96|54
1649168700000|2022-04-05 14:25:00|339.76|339.46|339.51|339.06|339.86|339.51|339.31|338.91|47
1649169000000|2022-04-05 14:30:00|339.46|339.36|339.56|339.06|339.81|339.36|339.46|339.06|11
1649169300000|2022-04-05 14:35:00|339.51|339.31|339.46|338.91|339.66|339.31|339.46|338.91|13
1649169600000|2022-04-05 14:40:00|339.31|338.96|339.31|338.86|339.31|338.96|338.96|338.66|93
1649169900000|2022-04-05 14:45:00|339.46|338.91|339.11|338.81|339.61|339.26|339.01|338.81|86
1649170200000|2022-04-05 14:50:00|339.16|338.86|339.56|339.26|339.61|339.26|339.16|338.86|27
1649170500000|2022-04-05 14:55:00|339.46|339.31|339.51|339.16|339.51|339.31|339.46|339.06|16
1649170800000|2022-04-05 15:00:00|339.66|339.21|339.81|339.56|340.06|339.71|339.56|339.21|121
1649171100000|2022-04-05 15:05:00|339.71|339.51|339.86|339.36|339.91|339.51|339.71|339.36|11
1649171400000|2022-04-05 15:10:00|339.81|339.31|339.66|339.36|339.81|339.51|339.51|339.16|19
1649171700000|2022-04-05 15:15:00|339.61|339.31|339.16|338.86|339.61|339.41|339.06|338.86|25
1649172000000|2022-04-05 15:20:00|339.21|338.91|339.26|338.96|339.46|339.26|339.16|338.91|27
1649172300000|2022-04-05 15:25:00|339.21|339.11|339.41|339.16|339.41|339.21|339.16|338.91|69
1649172600000|2022-04-05 15:30:00|339.31|339.06|339.76|339.31|339.76|339.31|339.31|339.06|21
1649172900000|2022-04-05 15:35:00|339.71|339.21|338.96|338.66|339.71|339.21|338.76|338.61|59
1649173200000|2022-04-05 15:40:00|338.91|338.61|338.81|338.51|338.96|338.66|338.61|338.46|90
1649173500000|2022-04-05 15:45:00|338.76|338.46|338.86|338.56|338.86|338.56|338.76|338.46|9
1649173800000|2022-04-05 15:50:00|338.91|338.61|338.86|338.56|339.36|338.91|338.86|338.56|9
1649174100000|2022-04-05 15:55:00|338.91|338.61|338.96|338.56|339.01|338.61|338.71|338.56|3
1649174400000|2022-04-05 16:00:00|338.51|338.51|338.71|338.26|338.71|338.51|338.46|338.26|14
1649174700000|2022-04-05 16:05:00|338.66|338.31|338.81|338.31|338.81|338.31|338.56|338.31|4
1649175000000|2022-04-05 16:10:00|338.76||338.66||338.81||338.61||12
1649175300000|2022-04-05 16:15:00|338.61|338.26|337.96|337.71|338.61|338.26|337.91|337.71|68
1649175600000|2022-04-05 16:20:00|338.01|337.66|337.71|337.56|338.01|337.66|337.71|337.51|38
1649175900000|2022-04-05 16:25:00|337.76|337.51|337.76|337.46|337.76|337.56|337.61|337.41|45
1649176200000|2022-04-05 16:30:00|||||||||8
1649176500000|2022-04-05 16:35:00|337.86|337.51|338.01|337.56|338.01|337.56|337.76|337.51|15
1649176800000|2022-04-05 16:40:00|338.11|337.61|338.06|337.76|338.11|337.76|338.06|337.61|1
1649177100000|2022-04-05 16:45:00|333.46|332.86|333.56|332.96|333.56|332.96|333.36|332.76|0
1649177400000|2022-04-05 16:50:00|333.46|332.86|333.66|333.06|333.76|333.16|333.46|332.86|0
1649177700000|2022-04-05 16:55:00|333.76|333.16|333.76|333.16|333.76|333.16|333.66|333.06|0
1649178000000|2022-04-05 17:00:00|338.41|338.01|338.46|338.11|338.46|338.11|338.41|338.01|0
1649178300000|2022-04-05 17:05:00|338.41|338.21|338.86|338.61|338.91|338.61|338.41|338.21|10
1649178600000|2022-04-05 17:10:00|338.91|338.71|338.86|338.46|339.11|338.81|338.86|338.41|28
1649178900000|2022-04-05 17:15:00|334.06|333.46|334.16|333.56|334.16|333.56|334.06|333.46|0
1649179200000|2022-04-05 17:20:00|334.26|333.66|334.16|333.56|334.26|333.66|334.16|333.56|0
1649179500000|2022-04-05 17:25:00|334.06|333.46|334.06|333.46|334.16|333.56|333.96|333.36|0
1649179800000|2022-04-05 17:30:00|333.96|333.36|333.86|333.26|334.06|333.46|333.86|333.26|0
1649180100000|2022-04-05 17:35:00|333.76|333.16|333.76|333.16|333.86|333.26|333.76|333.16|0
1649180400000|2022-04-05 17:40:00|333.66|333.06|333.56|332.96|333.76|333.16|333.56|332.96|0
1649180700000|2022-04-05 17:45:00||337.56||337.41||337.56||337.41|13
1649181000000|2022-04-05 17:50:00||337.36||337.46||337.46||337.36|12
1649181300000|2022-04-05 17:55:00||337.51||337.51||337.51||337.51|7
1649181600000|2022-04-05 18:00:00|337.61|337.46|338.01|337.51|338.01|337.66|337.61|337.46|15
1649181900000|2022-04-05 18:05:00|337.96|337.46|337.71|337.41|337.96|337.46|337.71|337.41|3
1649182200000|2022-04-05 18:10:00|337.81|337.46|337.81|337.46|337.81|337.46|337.81|337.46|6
1649182500000|2022-04-05 18:15:00|337.86|337.71|338.21|337.91|338.21|338.01|337.81|337.71|34
1649182800000|2022-04-05 18:20:00|338.31|338.06|338.41|337.96|338.41|338.06|338.31|337.96|6
1649183100000|2022-04-05 18:25:00|338.31|337.91|338.16|337.86|338.31|338.21|338.11|337.86|18
1649183400000|2022-04-05 18:30:00|338.21|337.91|338.21|338.01|338.31|338.11|338.11|337.91|42
1649183700000|2022-04-05 18:35:00|338.26|338.11|338.16|337.86|338.71|338.51|338.01|337.86|78
1649184000000|2022-04-05 18:40:00|338.21|337.91|338.71|338.36|338.71|338.46|338.11|337.86|20
1649184300000|2022-04-05 18:45:00|333.56|332.96|333.66|333.06|333.76|333.16|333.56|332.96|0
1649184600000|2022-04-05 18:50:00|333.76|333.16|333.66|333.06|333.76|333.16|333.66|333.06|0
1649184900000|2022-04-05 18:55:00|333.76|333.16|333.46|332.86|333.76|333.16|333.46|332.86|0
1649185200000|2022-04-05 19:00:00|338.56|337.96|338.56|337.86|338.56|337.96|338.56|337.86|1
1649185500000|2022-04-05 19:05:00|338.51|337.71|338.51|337.61|338.51|337.71|338.51|337.61|2
1649185800000|2022-04-05 19:10:00|338.46|337.56|338.01|337.51|338.46|337.71|338.01|337.51|3
1649186100000|2022-04-05 19:15:00|337.96|337.46|337.51|337.21|337.96|337.46|337.46|337.21|29
1649186400000|2022-04-05 19:20:00|337.66|337.16|337.66|337.31|337.66|337.31|337.66|337.16|9
1649186700000|2022-04-05 19:25:00|337.76|337.26|337.56|337.21|337.81|337.41|337.56|337.21|4
1649187000000|2022-04-05 19:30:00|337.51|337.16|337.26|336.96|337.51|337.16|337.26|336.96|21
1649187300000|2022-04-05 19:35:00|337.01|336.71|337.21|336.76|337.26|336.91|336.96|336.71|74
1649187600000|2022-04-05 19:40:00|337.16|336.91|337.21|336.86|337.21|336.96|337.11|336.86|12
1649187900000|2022-04-05 19:45:00|337.16|336.81|337.16|336.61|337.16|336.81|337.16|336.61|6
1649188200000|2022-04-05 19:50:00|337.31|336.66|337.86|337.46|337.86|337.66|337.26|336.66|20
1649188500000|2022-04-05 19:55:00|337.96|337.71|337.36|337.01|337.96|337.71|337.11|336.96|212
1649188800000|2022-04-05 20:00:00||337.16||337.01||337.16||337.01|4
1649189100000|2022-04-05 20:05:00|337.46|337.06|337.51|337.31|337.51|337.31|337.41|337.06|3
1649189400000|2022-04-05 20:10:00|337.56|337.36|337.56|337.36|337.56|337.36|337.56|337.36|0
1649189700000|2022-04-05 20:15:00||337.31||337.21||337.31||337.21|10
1649190000000|2022-04-05 20:20:00|337.51|337.31|337.51|337.21|337.51|337.36|337.51|337.21|1
1649190300000|2022-04-05 20:25:00|337.56|337.41|337.61|337.31|337.61|337.41|337.56|337.31|8
1649190600000|2022-04-05 20:30:00|337.66|337.36|337.71|337.41|337.76|337.56|337.66|337.36|5
1649190900000|2022-04-05 20:35:00|337.76|337.46|337.76|337.46|337.76|337.46|337.76|337.46|0
1649191200000|2022-04-05 20:40:00||337.56||337.46||337.61||337.41|9
1649191500000|2022-04-05 20:45:00|337.56|337.56|337.56|337.16|337.56|337.56|337.41|337.16|11
1649191800000|2022-04-05 20:50:00|||||||||1
1649192100000|2022-04-05 20:55:00|337.51|337.01|337.51|337.21|337.56|337.26|337.36|336.96|12
1649192400000|2022-04-05 21:00:00|337.91|336.96|337.86|336.91|337.91|336.96|337.86|336.91|0
1649192700000|2022-04-05 21:05:00||336.96||336.96||337.01||336.96|0
1649193000000|2022-04-05 21:10:00|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|2
1649193300000|2022-04-05 21:15:00|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649193600000|2022-04-05 21:20:00|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649194200000|2022-04-05 21:30:00|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649196000000|2022-04-05 22:00:00|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649196300000|2022-04-05 22:05:00|337.56|336.96|337.56|336.96|337.66|337.06|337.56|336.96|0
1649197200000|2022-04-05 22:20:00|337.46|336.86|337.46|336.86|337.46|336.86|337.46|336.86|0
1649197500000|2022-04-05 22:25:00|337.56|336.96|337.56|336.96|337.56|336.96|337.56|336.96|0
1649197800000|2022-04-05 22:30:00|337.66|337.06|337.66|337.06|337.66|337.06|337.56|336.96|0
1649198400000|2022-04-05 22:40:00|337.76|337.16|337.66|337.06|337.76|337.16|337.66|337.06|0
1649198700000|2022-04-05 22:45:00|337.76|337.16|337.76|337.16|337.76|337.16|337.66|337.06|0
1649199900000|2022-04-05 23:05:00|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649202000000|2022-04-05 23:40:00|337.76|337.16|337.86|337.26|337.86|337.26|337.76|337.16|0
1649202300000|2022-04-05 23:45:00|337.76|337.16|337.76|337.16|337.86|337.26|337.76|337.16|0
1649202900000|2022-04-05 23:55:00|337.66|337.06|337.66|337.06|337.76|337.16|337.66|337.06|0
1649203200000|2022-04-06 00:00:00|337.56|336.96|337.56|336.96|337.66|337.06|337.56|336.96|0
1649203500000|2022-04-06 00:05:00|333.16|332.56|333.26|332.66|333.26|332.66|333.16|332.56|0
1649203800000|2022-04-06 00:10:00|333.36|332.76|333.26|332.66|333.36|332.76|333.26|332.66|0
1649204100000|2022-04-06 00:15:00|333.36|332.76|333.26|332.66|333.36|332.76|333.16|332.56|0
1649204400000|2022-04-06 00:20:00|333.16|332.56|333.16|332.56|333.26|332.66|333.16|332.56|0
1649204700000|2022-04-06 00:25:00|333.06|332.46|333.06|332.46|333.06|332.46|333.06|332.46|0
1649205000000|2022-04-06 00:30:00|337.76|337.31|337.76|337.56|337.96|337.76|336.81|336.61|428
1649205300000|2022-04-06 00:35:00|337.71|337.51|337.81|337.56|337.81|337.56|337.21|337.01|329
1649205600000|2022-04-06 00:40:00|337.76|337.36|337.46|337.31|337.76|337.41|337.31|337.16|172
1649205900000|2022-04-06 00:45:00|337.41|337.21|337.21|337.01|337.41|337.21|337.11|336.91|146
1649206200000|2022-04-06 00:50:00|337.16|336.96|336.86|336.66|337.16|336.96|336.51|336.36|300
1649206500000|2022-04-06 00:55:00|336.81|336.71|336.16|335.96|337.11|336.91|336.06|335.91|391
1649206800000|2022-04-06 01:00:00|336.31|336.06|336.81|336.66|337.66|337.46|336.31|336.06|966
1649207100000|2022-04-06 01:05:00|336.86|336.71|337.96|337.76|338.06|337.86|336.81|336.61|402
1649207400000|2022-04-06 01:10:00|337.91|337.66|337.96|337.76|338.36|338.11|337.71|337.46|313
1649207700000|2022-04-06 01:15:00|337.86|337.81|338.16|337.91|338.36|338.16|337.86|337.61|264
1649208000000|2022-04-06 01:20:00|338.11|337.86|338.01|337.86|338.21|338.06|337.86|337.66|268
1649208300000|2022-04-06 01:25:00|338.11|337.91|337.01|336.81|338.11|337.91|337.01|336.81|308
1649208600000|2022-04-06 01:30:00|337.06|336.76|336.76|336.56|337.31|337.11|336.71|336.56|465
1649208900000|2022-04-06 01:35:00|336.81|336.61|336.46|336.31|336.91|336.76|336.31|336.11|389
1649209200000|2022-04-06 01:40:00|336.41|336.26|336.91|336.71|336.91|336.71|336.26|336.11|272
1649209500000|2022-04-06 01:45:00|336.86|336.66|336.66|336.46|336.96|336.81|336.46|336.26|242
1649209800000|2022-04-06 01:50:00|336.61|336.41|336.91|336.76|336.96|336.81|336.51|336.31|145
1649210100000|2022-04-06 01:55:00|336.86|336.71|336.51|336.36|336.96|336.81|336.46|336.26|117
1649210400000|2022-04-06 02:00:00|336.56|336.31|336.41|336.21|336.66|336.51|336.41|336.21|155
1649210700000|2022-04-06 02:05:00|336.36|336.26|336.46|336.31|336.46|336.31|336.16|336.01|153
1649211000000|2022-04-06 02:10:00|336.41|336.26|336.31|336.11|336.51|336.36|336.26|336.06|114
1649211300000|2022-04-06 02:15:00|336.26|336.16|336.11|335.91|336.41|336.16|336.01|335.86|84
1649211600000|2022-04-06 02:20:00|336.16|335.96|336.31|336.16|336.36|336.16|336.16|335.91|68
1649211900000|2022-04-06 02:25:00|336.36|336.21|336.66|336.46|336.71|336.51|336.36|336.21|111
1649212200000|2022-04-06 02:30:00|336.61|336.51|336.61|336.46|336.71|336.56|336.51|336.36|83
1649212500000|2022-04-06 02:35:00|336.66|336.51|336.56|336.41|336.71|336.51|336.51|336.31|175
1649212800000|2022-04-06 02:40:00|336.61|336.46|336.51|336.31|336.66|336.51|336.46|336.31|64
1649213100000|2022-04-06 02:45:00|336.46|336.26|336.66|336.51|336.71|336.51|336.41|336.26|57
1649213400000|2022-04-06 02:50:00|336.56|336.41|336.66|336.51|336.66|336.51|336.51|336.36|87
1649213700000|2022-04-06 02:55:00|336.61|336.46|336.51|336.36|336.61|336.46|336.51|336.36|45
1649214000000|2022-04-06 03:00:00|336.56|336.31|336.26|336.11|336.56|336.41|336.26|336.11|113
1649214300000|2022-04-06 03:05:00|336.31|336.06|336.56|336.36|336.56|336.41|336.21|336.01|129
1649214600000|2022-04-06 03:10:00|336.61|336.41|336.76|336.56|336.86|336.66|336.56|336.41|90
1649214900000|2022-04-06 03:15:00|336.71|336.51|336.61|336.46|336.76|336.51|336.61|336.46|69
1649215200000|2022-04-06 03:20:00|336.56|336.41|337.21|337.06|337.21|337.06|336.51|336.36|365
1649215500000|2022-04-06 03:25:00|337.16|337.01|336.96|336.81|337.21|337.06|336.96|336.76|116
1649215800000|2022-04-06 03:30:00|336.91|336.76|336.91|336.71|337.01|336.81|336.76|336.61|88
1649216100000|2022-04-06 03:35:00|336.86|336.76|336.76|336.61|336.96|336.76|336.71|336.56|73
1649216400000|2022-04-06 03:40:00|336.71|336.56|336.66|336.46|336.76|336.56|336.46|336.31|145
1649216700000|2022-04-06 03:45:00|336.56|336.36|336.61|336.46|336.66|336.51|336.51|336.36|78
1649217000000|2022-04-06 03:50:00|336.66|336.51|336.81|336.61|336.86|336.66|336.66|336.51|64
1649217300000|2022-04-06 03:55:00|336.76|336.56|336.81|336.61|336.81|336.66|336.71|336.56|86
1649217600000|2022-04-06 04:00:00|336.86|336.66|336.86|336.66|336.86|336.71|336.76|336.61|40
1649217900000|2022-04-06 04:05:00|336.81|336.71|337.41|337.26|337.46|337.31|336.81|336.66|103
1649218200000|2022-04-06 04:10:00|337.36|337.21|337.26|337.06|337.41|337.26|337.21|337.01|109
1649218500000|2022-04-06 04:15:00|337.21|337.11|337.11|336.96|337.31|337.16|337.11|336.96|65
1649218800000|2022-04-06 04:20:00|337.16|337.01|337.16|336.96|337.16|337.01|337.11|336.96|43
1649219100000|2022-04-06 04:25:00|337.11|337.01|337.16|337.01|337.21|337.01|337.11|337.01|46
1649219400000|2022-04-06 04:30:00|337.11|336.96|337.11|336.96|337.16|337.01|337.11|336.96|95
1649219700000|2022-04-06 04:35:00|337.06|336.91|337.06|336.86|337.11|336.96|336.96|336.81|113
1649220000000|2022-04-06 04:40:00|337.01|336.91|337.11|336.96|337.16|337.01|337.01|336.86|115
1649220300000|2022-04-06 04:45:00|337.06|336.91|337.16|336.96|337.16|337.01|337.06|336.91|54
1649220600000|2022-04-06 04:50:00|337.11|336.91|337.06|336.91|337.11|336.96|336.96|336.81|74
1649220900000|2022-04-06 04:55:00|337.01|336.86|337.11|336.96|337.11|336.96|337.01|336.81|58
1649221200000|2022-04-06 05:00:00|337.16|337.01|337.26|337.11|337.31|337.16|337.06|336.91|173
1649221500000|2022-04-06 05:05:00|337.21|337.06|337.21|337.06|337.26|337.06|337.11|336.96|119
1649221800000|2022-04-06 05:10:00|337.16|337.01|337.21|337.06|337.26|337.06|337.16|337.01|78
1649222100000|2022-04-06 05:15:00|337.26|337.11|337.51|337.36|337.56|337.36|337.21|337.11|98
1649222400000|2022-04-06 05:20:00|337.56|337.41|337.41|337.26|337.61|337.41|337.41|337.26|149
1649222700000|2022-04-06 05:25:00|337.36|337.21|337.31|337.16|337.46|337.31|337.26|337.11|115
1649223000000|2022-04-06 05:30:00|337.36|337.21|337.31|337.16|337.46|337.31|337.26|337.11|82
1649223300000|2022-04-06 05:35:00|337.36|337.21|337.41|337.26|337.46|337.31|337.31|337.11|103
1649223600000|2022-04-06 05:40:00|337.36|337.21|337.36|337.21|337.46|337.26|337.36|337.16|55
1649223900000|2022-04-06 05:45:00|337.41|337.26|337.31|337.16|337.41|337.26|337.31|337.16|57
1649224200000|2022-04-06 05:50:00|337.26|337.11|337.21|337.01|337.31|337.16|337.11|336.96|92
1649224500000|2022-04-06 05:55:00|337.16|337.06|337.26|337.11|337.31|337.16|337.11|336.96|104
1649224800000|2022-04-06 06:00:00|337.21|337.06|337.21|337.06|337.31|337.16|337.16|337.01|137
1649225100000|2022-04-06 06:05:00|337.16|337.01|337.11|336.96|337.21|337.06|336.96|336.81|140
1649225400000|2022-04-06 06:10:00|337.16|337.01|337.26|337.11|337.31|337.11|337.16|337.01|82
1649225700000|2022-04-06 06:15:00|337.21|337.06|337.26|337.06|337.36|337.16|337.21|337.06|97
1649226000000|2022-04-06 06:20:00|337.21|337.11|337.16|337.01|337.31|337.11|337.11|336.96|147
1649226300000|2022-04-06 06:25:00|337.21|337.06|337.26|337.11|337.31|337.16|337.21|337.06|42
1649226600000|2022-04-06 06:30:00|337.31|337.06|337.26|337.11|337.31|337.11|337.16|337.01|108
1649226900000|2022-04-06 06:35:00|337.31|337.16|337.31|337.16|337.36|337.21|337.31|337.11|88
1649227200000|2022-04-06 06:40:00|337.36|337.11|337.31|337.16|337.36|337.21|337.26|337.11|83
1649227500000|2022-04-06 06:45:00|337.26|337.11|337.26|337.11|337.26|337.11|337.21|337.06|69
1649227800000|2022-04-06 06:50:00|337.21|337.06|337.16|337.01|337.26|337.11|337.16|337.01|121
1649228100000|2022-04-06 06:55:00|337.21|337.06|337.36|337.21|337.41|337.26|337.16|337.06|119
1649228400000|2022-04-06 07:00:00|337.41|337.26|337.26|337.11|337.51|337.36|337.26|337.11|264
1649228700000|2022-04-06 07:05:00|337.31|337.06|337.11|336.96|337.31|337.06|336.96|336.81|211
1649229000000|2022-04-06 07:10:00|337.16|336.91|337.31|337.16|337.51|337.36|337.01|336.86|197
1649229300000|2022-04-06 07:15:00|337.36|337.11|337.16|337.01|337.36|337.11|337.11|336.91|127
1649229600000|2022-04-06 07:20:00|337.11|336.91|337.06|336.91|337.16|336.96|337.01|336.86|99
1649229900000|2022-04-06 07:25:00|337.11|336.96|337.16|337.01|337.26|337.11|337.06|336.96|161
1649230200000|2022-04-06 07:30:00|337.11|336.96|336.56|336.41|337.16|337.01|336.56|336.41|214
1649230500000|2022-04-06 07:35:00|336.61|336.46|336.56|336.41|336.71|336.56|336.56|336.41|155
1649230800000|2022-04-06 07:40:00|336.61|336.36|336.56|336.41|336.61|336.46|336.36|336.21|163
1649231100000|2022-04-06 07:45:00|336.51|336.36|336.61|336.41|336.61|336.46|336.31|336.16|135
1649231400000|2022-04-06 07:50:00|336.56|336.46|336.41|336.26|336.61|336.46|336.36|336.21|100
1649231700000|2022-04-06 07:55:00|336.36|336.21|336.31|336.16|336.41|336.26|336.16|336.01|162
1649232000000|2022-04-06 08:00:00|336.26|336.11|336.56|336.41|336.66|336.51|336.21|336.06|206
1649232300000|2022-04-06 08:05:00|336.61|336.46|336.66|336.46|336.76|336.56|336.56|336.41|142
1649232600000|2022-04-06 08:10:00|336.61|336.51|336.56|336.36|336.71|336.56|336.51|336.31|140
1649232900000|2022-04-06 08:15:00|336.51|336.31|336.31|336.11|336.61|336.36|336.16|336.01|139
1649233200000|2022-04-06 08:20:00|336.26|336.16|336.16|336.01|336.36|336.16|336.11|335.96|142
1649233500000|2022-04-06 08:25:00|336.21|336.06|336.26|336.11|336.46|336.26|336.21|336.01|145
1649233800000|2022-04-06 08:30:00|336.21|336.06|336.21|336.06|336.41|336.26|336.16|336.01|153
1649234100000|2022-04-06 08:35:00|336.26|336.11|336.31|336.16|336.31|336.16|336.11|335.96|211
1649234400000|2022-04-06 08:40:00|336.26|336.11|336.31|336.16|336.36|336.21|336.21|336.06|202
1649234700000|2022-04-06 08:45:00|336.26|336.11|336.51|336.31|336.56|336.41|336.26|336.11|391
1649235000000|2022-04-06 08:50:00|336.56|336.36|336.36|336.21|336.61|336.46|336.31|336.16|346
1649235300000|2022-04-06 08:55:00|336.31|336.16|336.21|336.01|336.51|336.31|336.16|336.01|566
1649235600000|2022-04-06 09:00:00|336.26|336.06|336.11|335.91|336.51|336.36|336.06|335.86|477
1649235900000|2022-04-06 09:05:00|336.06|335.86|336.26|336.11|336.26|336.11|335.81|335.66|300
1649236200000|2022-04-06 09:10:00|336.31|336.16|336.26|336.01|336.46|336.31|336.21|336.01|198
1649236500000|2022-04-06 09:15:00|336.21|336.11|336.26|336.11|336.31|336.16|336.06|335.91|86
1649236800000|2022-04-06 09:20:00|336.36|335.76|336.36|335.76|336.36|335.76|336.26|335.66|3
1649237100000|2022-04-06 09:25:00|336.46|335.86|336.26|335.66|336.46|335.86|336.26|335.66|7
1649237400000|2022-04-06 09:30:00|331.36|330.76|331.26|330.66|331.36|330.76|331.26|330.66|0
1649237700000|2022-04-06 09:35:00|331.16|330.56|331.16|330.56|331.36|330.76|331.16|330.56|0
1649238000000|2022-04-06 09:40:00|331.26|330.66|331.16|330.56|331.26|330.66|330.96|330.36|0
1649238300000|2022-04-06 09:45:00|336.06|335.46|336.06|335.46|336.16|335.56|335.96|335.36|0
1649238600000|2022-04-06 09:50:00|335.96|335.36|336.06|335.71|336.06|335.76|335.76|335.36|23
1649238900000|2022-04-06 09:55:00|336.01|335.86|336.11|335.91|336.26|335.91|336.01|335.76|11
1649239200000|2022-04-06 10:00:00|336.06|335.86|335.96|335.71|336.06|335.86|335.81|335.51|98
1649239500000|2022-04-06 10:05:00|336.01|335.76|336.06|335.76|336.06|335.86|336.01|335.76|12
1649239800000|2022-04-06 10:10:00|336.01|335.71|335.61|335.41|336.01|335.71|335.56|335.41|17
1649240100000|2022-04-06 10:15:00|331.06|330.46|330.86|330.26|331.06|330.46|330.86|330.26|0
1649240400000|2022-04-06 10:20:00|330.96|330.36|331.06|330.46|331.06|330.46|330.76|330.16|0
1649240700000|2022-04-06 10:25:00|330.96|330.36|331.16|330.56|331.16|330.56|330.96|330.36|0
1649241000000|2022-04-06 10:30:00|335.71|335.36|335.76|335.56|335.76|335.56|335.51|335.36|8
1649241300000|2022-04-06 10:35:00|335.81|335.61|335.76|335.56|335.81|335.61|335.76|335.46|7
1649241600000|2022-04-06 10:40:00|335.71|335.51|335.96|335.71|335.96|335.76|335.71|335.46|4
1649241900000|2022-04-06 10:45:00|330.86|330.26|330.86|330.26|330.96|330.36|330.86|330.26|0
1649242200000|2022-04-06 10:50:00|330.76|330.16|330.86|330.26|330.86|330.26|330.66|330.06|0
1649242500000|2022-04-06 10:55:00|330.76|330.16|330.76|330.16|330.86|330.26|330.76|330.16|0
1649242800000|2022-04-06 11:00:00|330.86|330.26|330.76|330.16|330.86|330.26|330.76|330.16|0
1649243100000|2022-04-06 11:05:00|330.66|330.06|330.46|329.86|330.66|330.06|330.46|329.86|0
1649243400000|2022-04-06 11:10:00|330.56|329.96|330.36|329.76|330.56|329.96|330.36|329.76|0
1649243700000|2022-04-06 11:15:00|335.21|334.86|335.16|334.86|335.21|334.96|334.96|334.81|12
1649244000000|2022-04-06 11:20:00|335.21|334.81|335.16|334.66|335.26|334.81|335.16|334.66|7
1649244300000|2022-04-06 11:25:00|335.11|334.71|335.11|334.91|335.11|334.96|334.96|334.71|30
1649244600000|2022-04-06 11:30:00|335.06|334.96|335.21|334.96|335.21|335.01|334.96|334.76|11
1649244900000|2022-04-06 11:35:00|335.26|335.01|335.21|335.01|335.26|335.01|335.21|334.91|1
1649245200000|2022-04-06 11:40:00|335.11|334.91|335.06|334.81|335.11|334.96|335.01|334.81|13
1649245500000|2022-04-06 11:45:00|330.16|329.56|330.16|329.56|330.26|329.66|330.06|329.46|0
1649245800000|2022-04-06 11:50:00|330.06|329.46|329.96|329.36|330.16|329.56|329.96|329.36|0
1649246100000|2022-04-06 11:55:00|330.06|329.46|329.96|329.36|330.06|329.46|329.86|329.26|0
1649246400000|2022-04-06 12:00:00|329.86|329.26|329.86|329.26|329.96|329.36|329.76|329.16|0
1649246700000|2022-04-06 12:05:00|329.76|329.16|329.96|329.36|329.96|329.36|329.76|329.16|0
1649247000000|2022-04-06 12:10:00|329.86|329.26|330.06|329.46|330.16|329.56|329.86|329.26|0
1649247300000|2022-04-06 12:15:00|334.86|334.66|335.11|334.86|335.11|334.86|334.86|334.66|11
1649247600000|2022-04-06 12:20:00|335.16|334.91|335.21|334.91|335.21|334.96|335.11|334.91|21
1649247900000|2022-04-06 12:25:00|335.16|334.86|335.06|334.86|335.16|334.86|334.96|334.71|43
1649248200000|2022-04-06 12:30:00|335.01|334.81|334.81|334.56|335.01|334.81|334.81|334.56|22
1649248500000|2022-04-06 12:35:00|334.71|334.51|334.76|334.51|334.76|334.56|334.66|334.51|46
1649248800000|2022-04-06 12:40:00|334.71|334.41|334.46|334.31|334.71|334.46|334.46|334.31|24
1649249100000|2022-04-06 12:45:00|334.51|334.36|334.46|334.21|334.61|334.36|334.46|334.21|38
1649249400000|2022-04-06 12:50:00|334.41|334.26|334.41|334.21|334.51|334.26|334.31|334.11|65
1649249700000|2022-04-06 12:55:00|334.36|334.16|334.51|334.31|334.56|334.36|334.36|334.16|28
1649250000000|2022-04-06 13:00:00|334.46|334.26|334.51|334.21|334.56|334.36|334.46|334.21|62
1649250300000|2022-04-06 13:05:00|334.46|334.26|334.31|334.06|334.46|334.31|334.31|334.06|110
1649250600000|2022-04-06 13:10:00|334.36|334.11|334.51|334.26|334.51|334.26|334.36|334.11|35
1649250900000|2022-04-06 13:15:00|334.56|334.31|334.81|334.66|334.81|334.66|334.56|334.31|20
1649251200000|2022-04-06 13:20:00|334.76|334.61|334.66|334.46|334.81|334.66|334.66|334.46|44
1649251500000|2022-04-06 13:25:00|334.61|334.41|334.51|334.26|334.61|334.41|334.36|334.16|93
1649251800000|2022-04-06 13:30:00|334.46|334.31|333.11|332.86|334.76|334.61|332.91|332.66|470
1649252100000|2022-04-06 13:35:00|333.06|332.91|332.81|332.61|333.06|332.91|332.51|332.31|231
1649252400000|2022-04-06 13:40:00|332.76|332.56|332.66|332.31|333.16|332.86|332.51|332.31|112
1649252700000|2022-04-06 13:45:00|332.61|332.36|332.61|332.26|332.86|332.61|332.51|332.21|31
1649253000000|2022-04-06 13:50:00|332.56|332.31|332.56|332.31|332.81|332.66|332.31|332.16|43
1649253300000|2022-04-06 13:55:00|332.51|332.26|332.31|332.06|332.71|332.51|332.21|332.06|30
1649253600000|2022-04-06 14:00:00|332.21|332.01|331.21|330.96|332.36|332.06|331.21|330.96|277
1649253900000|2022-04-06 14:05:00|331.26|331.01|331.81|331.56|331.91|331.66|331.26|331.01|148
1649254200000|2022-04-06 14:10:00|331.71|331.46|332.26|331.81|332.26|331.81|331.66|331.31|24
1649254500000|2022-04-06 14:15:00|332.21|331.91|332.76|332.46|332.81|332.51|332.11|331.91|27
1649254800000|2022-04-06 14:20:00|332.71|332.51|333.16|332.86|333.16|332.86|332.61|332.31|34
1649255100000|2022-04-06 14:25:00|333.11|332.81|332.51|332.11|333.11|332.91|332.51|332.11|33
1649255400000|2022-04-06 14:30:00|328.86|328.26|328.76|328.16|329.06|328.46|328.66|328.06|0
1649255700000|2022-04-06 14:35:00|328.86|328.26|328.96|328.36|329.06|328.46|328.86|328.26|0
1649256000000|2022-04-06 14:40:00|329.06|328.46|329.36|328.76|329.36|328.76|328.96|328.36|0
1649256300000|2022-04-06 14:45:00|333.16|332.86|333.16|332.81|333.61|333.26|333.11|332.76|58
1649256600000|2022-04-06 14:50:00|333.11|332.91|332.81|332.46|333.11|332.91|332.51|332.16|40
1649256900000|2022-04-06 14:55:00|332.76|332.26|332.61|332.26|332.91|332.26|332.51|332.26|19
1649257200000|2022-04-06 15:00:00|328.96|328.36|329.16|328.56|329.16|328.56|328.86|328.26|0
1649257500000|2022-04-06 15:05:00|329.06|328.46|328.96|328.36|329.16|328.56|328.86|328.26|0
1649257800000|2022-04-06 15:10:00|328.86|328.26|328.96|328.36|328.96|328.36|328.86|328.26|0
1649258100000|2022-04-06 15:15:00|332.16|331.91|332.11|331.71|332.21|332.01|332.06|331.66|32
1649258400000|2022-04-06 15:20:00|332.01|331.76|332.21|331.76|332.26|331.81|331.96|331.56|33
1649258700000|2022-04-06 15:25:00|332.16|331.71|331.86|331.66|332.16|331.81|331.51|331.26|198
1649259000000|2022-04-06 15:30:00|331.81|331.71|332.01|331.61|332.16|331.96|331.71|331.51|52
1649259300000|2022-04-06 15:35:00||331.56||331.61||331.61||331.56|2
1649259600000|2022-04-06 15:40:00|332.06|331.71|332.06|331.86|332.36|331.91|332.06|331.71|28
1649259900000|2022-04-06 15:45:00|329.06|328.46|329.16|328.56|329.26|328.66|328.86|328.26|0
1649260200000|2022-04-06 15:50:00|329.26|328.66|329.26|328.66|329.36|328.76|329.16|328.56|0
1649260500000|2022-04-06 15:55:00|329.36|328.76|329.16|328.56|329.36|328.76|329.16|328.56|0
1649260800000|2022-04-06 16:00:00|332.56|332.31|332.66|332.26|332.71|332.31|332.56|332.26|8
1649261100000|2022-04-06 16:05:00|332.61|332.41|332.61|332.26|332.66|332.41|332.56|332.26|22
1649261400000|2022-04-06 16:10:00|332.56|332.21|332.56|331.96|332.56|332.21|332.56|331.96|3
1649261700000|2022-04-06 16:15:00|328.86|328.26|328.76|328.16|328.86|328.26|328.76|328.16|0
1649262000000|2022-04-06 16:20:00|328.66|328.06|328.76|328.16|328.86|328.26|328.66|328.06|0
1649262300000|2022-04-06 16:25:00|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649262600000|2022-04-06 16:30:00|328.96|328.36|328.86|328.26|328.96|328.36|328.86|328.26|0
1649263500000|2022-04-06 16:45:00|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1649264100000|2022-04-06 16:55:00|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649264400000|2022-04-06 17:00:00|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1649264700000|2022-04-06 17:05:00|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649265000000|2022-04-06 17:10:00|328.96|328.36|328.96|328.36|328.96|328.36|328.86|328.26|0
1649265300000|2022-04-06 17:15:00|329.06|328.46|329.06|328.46|329.16|328.56|328.96|328.36|0
1649265600000|2022-04-06 17:20:00|329.16|328.56|329.36|328.76|329.36|328.76|329.16|328.56|0
1649265900000|2022-04-06 17:25:00|329.26|328.66|329.26|328.66|329.36|328.76|329.26|328.66|0
1649266200000|2022-04-06 17:30:00|329.36|328.76|329.46|328.86|329.46|328.86|329.26|328.66|0
1649266500000|2022-04-06 17:35:00|329.36|328.76|329.46|328.86|329.46|328.86|329.26|328.66|0
1649266800000|2022-04-06 17:40:00|329.36|328.76|329.76|329.16|329.86|329.26|329.36|328.76|0
1649267100000|2022-04-06 17:45:00|329.66|329.06|329.76|329.16|329.76|329.16|329.46|328.86|0
1649267400000|2022-04-06 17:50:00|329.86|329.26|329.76|329.16|329.86|329.26|329.66|329.06|0
1649267700000|2022-04-06 17:55:00|329.66|329.06|329.46|328.86|329.76|329.16|329.46|328.86|0
1649268000000|2022-04-06 18:00:00|329.36|328.76|329.96|329.36|330.56|329.96|329.26|328.66|0
1649268300000|2022-04-06 18:05:00|329.86|329.26|328.86|328.26|329.96|329.36|328.76|328.16|0
1649268600000|2022-04-06 18:10:00|328.76|328.16|328.46|327.86|328.86|328.26|328.36|327.76|0
1649268900000|2022-04-06 18:15:00|328.36|327.76|328.16|327.56|328.36|327.76|328.06|327.46|0
1649269200000|2022-04-06 18:20:00|328.26|327.66|328.46|327.86|328.66|328.06|328.16|327.56|0
1649269500000|2022-04-06 18:25:00|328.56|327.96|328.56|327.96|328.86|328.26|328.36|327.76|0
1649269800000|2022-04-06 18:30:00|328.66|328.06|329.66|329.06|329.96|329.36|328.56|327.96|0
1649270100000|2022-04-06 18:35:00|329.76|329.16|329.36|328.76|329.96|329.36|329.06|328.46|0
1649270400000|2022-04-06 18:40:00|329.26|328.66|329.46|328.86|329.56|328.96|329.06|328.46|0
1649270700000|2022-04-06 18:45:00|329.56|328.96|329.36|328.76|329.76|329.16|329.26|328.66|0
1649271000000|2022-04-06 18:50:00|329.46|328.86|329.86|329.26|329.86|329.26|329.36|328.76|0
1649271300000|2022-04-06 18:55:00|329.96|329.36|330.26|329.66|330.26|329.66|329.86|329.26|0
1649271600000|2022-04-06 19:00:00|330.36|329.76|330.56|329.96|330.66|330.06|330.36|329.76|0
1649271900000|2022-04-06 19:05:00|330.66|330.06|330.06|329.46|330.66|330.06|329.86|329.26|0
1649272200000|2022-04-06 19:10:00|330.16|329.56|330.06|329.46|330.26|329.66|329.86|329.26|0
1649272500000|2022-04-06 19:15:00|329.96|329.36|329.76|329.16|330.26|329.66|329.66|329.06|0
1649272800000|2022-04-06 19:20:00|329.66|329.06|329.36|328.76|329.76|329.16|329.36|328.76|0
1649273100000|2022-04-06 19:25:00|329.46|328.86|329.16|328.56|329.46|328.86|329.06|328.46|0
1649273400000|2022-04-06 19:30:00|332.86|332.41|332.51|332.26|332.86|332.66|332.31|332.11|25
1649273700000|2022-04-06 19:35:00|332.56|332.31|333.16|332.96|333.21|333.01|332.56|332.26|21
1649274000000|2022-04-06 19:40:00|333.26|333.01|333.46|333.16|333.51|333.16|332.86|332.61|41
1649274300000|2022-04-06 19:45:00|333.41|333.06|334.01|333.66|334.06|333.91|333.26|333.01|83
1649274600000|2022-04-06 19:50:00|333.91|333.71|333.36|333.11|334.16|333.96|333.26|333.06|59
1649274900000|2022-04-06 19:55:00|333.31|333.16|333.66|333.51|333.91|333.51|333.16|332.91|83
1649275200000|2022-04-06 20:00:00|329.46|328.86|329.56|328.96|329.56|328.96|329.36|328.76|0
1649275500000|2022-04-06 20:05:00|329.66|329.06|329.66|329.06|329.66|329.06|329.66|329.06|0
1649275800000|2022-04-06 20:10:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649276100000|2022-04-06 20:15:00|329.36|328.76|329.46|328.86|329.56|328.96|329.36|328.76|0
1649276400000|2022-04-06 20:20:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649276700000|2022-04-06 20:25:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649277000000|2022-04-06 20:30:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649277300000|2022-04-06 20:35:00|329.56|328.96|329.36|328.76|329.56|328.96|329.36|328.76|0
1649277600000|2022-04-06 20:40:00|329.46|328.86|329.36|328.76|329.46|328.86|329.36|328.76|0
1649277900000|2022-04-06 20:45:00|333.96|333.46|333.91|333.71|333.96|333.76|333.91|333.46|12
1649278200000|2022-04-06 20:50:00|333.86|333.66|333.86|333.61|333.86|333.66|333.86|333.61|2
1649278500000|2022-04-06 20:55:00|333.81|333.56|333.81|333.46|333.91|333.66|333.66|333.16|21
1649278800000|2022-04-06 21:00:00|329.26|328.66|329.36|328.76|329.36|328.76|329.26|328.66|0
1649282400000|2022-04-06 22:00:00|333.46|332.86|333.56|332.96|333.56|332.96|333.36|332.76|0
1649282700000|2022-04-06 22:05:00|333.66|333.06|333.66|333.06|333.66|333.06|333.56|332.96|0
1649283000000|2022-04-06 22:10:00|333.56|332.96|333.66|333.06|333.66|333.06|333.56|332.96|0
1649283300000|2022-04-06 22:15:00|329.66|329.06|329.56|328.96|329.66|329.06|329.56|328.96|0
1649284200000|2022-04-06 22:30:00|329.66|329.06|329.66|329.06|329.66|329.06|329.66|329.06|0
1649284800000|2022-04-06 22:40:00|329.56|328.96|329.66|329.06|329.66|329.06|329.56|328.96|0
1649285400000|2022-04-06 22:50:00|329.56|328.96|329.56|328.96|329.66|329.06|329.46|328.86|0
1649286000000|2022-04-06 23:00:00|329.66|329.06|329.46|328.86|329.66|329.06|329.46|328.86|0
1649286600000|2022-04-06 23:10:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649287200000|2022-04-06 23:20:00|329.56|328.96|329.56|328.96|329.56|328.96|329.46|328.86|0
1649287500000|2022-04-06 23:25:00|329.46|328.86|329.46|328.86|329.56|328.96|329.46|328.86|0
1649287800000|2022-04-06 23:30:00|329.56|328.96|329.36|328.76|329.56|328.96|329.26|328.66|0
1649288100000|2022-04-06 23:35:00|329.26|328.66|329.06|328.46|329.36|328.76|329.06|328.46|0
1649288400000|2022-04-06 23:40:00|329.16|328.56|329.06|328.46|329.16|328.56|329.06|328.46|0
1649289000000|2022-04-06 23:50:00|328.96|328.36|328.86|328.26|329.06|328.46|328.86|328.26|0
1649289300000|2022-04-06 23:55:00|328.76|328.16|328.76|328.16|328.86|328.26|328.66|328.06|0
1649289600000|2022-04-07 00:00:00|328.66|328.06|328.86|328.26|328.86|328.26|328.56|327.96|0
1649289900000|2022-04-07 00:05:00|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1649290200000|2022-04-07 00:10:00|328.86|328.26|328.76|328.16|328.86|328.26|328.76|328.16|0
1649290500000|2022-04-07 00:15:00|328.86|328.26|328.66|328.06|328.86|328.26|328.66|328.06|0
1649290800000|2022-04-07 00:20:00|328.76|328.16|328.76|328.16|328.76|328.16|328.66|328.06|0
1649291100000|2022-04-07 00:25:00|328.66|328.06|328.76|328.16|328.76|328.16|328.66|328.06|0
1649291400000|2022-04-07 00:30:00|332.71|332.06|332.31|332.11|332.71|332.51|331.81|331.61|578
1649291700000|2022-04-07 00:35:00|332.26|332.06|332.11|331.91|332.46|332.26|332.01|331.86|303
1649292000000|2022-04-07 00:40:00|332.06|331.96|332.56|332.36|332.56|332.41|331.96|331.81|286
1649292300000|2022-04-07 00:45:00|332.51|332.31|331.86|331.71|332.51|332.31|331.81|331.61|255
1649292600000|2022-04-07 00:50:00|331.81|331.66|332.11|331.96|332.11|331.96|331.61|331.46|346
1649292900000|2022-04-07 00:55:00|332.06|331.91|331.36|331.21|332.26|332.11|331.36|331.16|312
1649293200000|2022-04-07 01:00:00|331.41|331.26|332.16|331.96|332.76|332.46|331.31|331.11|895
1649293500000|2022-04-07 01:05:00|332.21|332.01|332.71|332.51|332.71|332.56|331.96|331.81|265
1649293800000|2022-04-07 01:10:00|332.66|332.46|332.46|332.26|332.71|332.56|332.36|332.21|325
1649294100000|2022-04-07 01:15:00|332.41|332.21|332.26|332.11|332.96|332.76|332.21|332.01|394
1649294400000|2022-04-07 01:20:00|332.21|332.06|331.76|331.61|332.26|332.11|331.76|331.56|299
1649294700000|2022-04-07 01:25:00|331.71|331.56|331.56|331.41|331.81|331.61|331.41|331.26|461
1649295000000|2022-04-07 01:30:00|331.66|331.46|332.16|331.96|332.21|332.01|331.66|331.46|316
1649295300000|2022-04-07 01:35:00|332.11|331.91|332.16|331.96|332.46|332.31|332.01|331.86|372
1649295600000|2022-04-07 01:40:00|332.11|331.91|332.16|332.01|332.16|332.01|331.96|331.81|198
1649295900000|2022-04-07 01:45:00|332.21|332.06|332.21|332.01|332.41|332.26|332.16|332.01|148
1649296200000|2022-04-07 01:50:00|332.26|332.06|332.46|332.26|332.56|332.36|332.21|332.06|167
1649296500000|2022-04-07 01:55:00|332.51|332.31|332.06|331.91|332.51|332.36|332.01|331.86|140
1649296800000|2022-04-07 02:00:00|332.11|331.96|332.41|332.26|332.51|332.31|332.06|331.91|226
1649297100000|2022-04-07 02:05:00|332.46|332.31|332.11|331.91|332.46|332.31|332.06|331.91|148
1649297400000|2022-04-07 02:10:00|332.06|331.96|332.01|331.86|332.11|331.96|331.96|331.76|162
1649297700000|2022-04-07 02:15:00|331.96|331.81|331.91|331.76|331.96|331.81|331.81|331.61|137
1649298000000|2022-04-07 02:20:00|331.96|331.81|331.76|331.61|332.06|331.91|331.76|331.61|141
1649298300000|2022-04-07 02:25:00|331.81|331.66|331.81|331.66|331.91|331.76|331.76|331.61|90
1649298600000|2022-04-07 02:30:00|331.86|331.71|331.96|331.81|332.11|331.96|331.86|331.71|147
1649298900000|2022-04-07 02:35:00|331.91|331.76|332.11|331.91|332.11|331.91|331.86|331.66|163
1649299200000|2022-04-07 02:40:00|332.06|331.86|332.06|331.86|332.11|331.96|331.96|331.76|170
1649299500000|2022-04-07 02:45:00|332.01|331.81|331.86|331.71|332.01|331.86|331.86|331.71|118
1649299800000|2022-04-07 02:50:00|331.81|331.66|331.96|331.76|332.11|331.96|331.81|331.66|118
1649300100000|2022-04-07 02:55:00|331.91|331.71|332.01|331.86|332.11|331.96|331.81|331.66|132
1649300400000|2022-04-07 03:00:00|332.06|331.91|332.21|332.01|332.26|332.11|332.06|331.91|157
1649300700000|2022-04-07 03:05:00|332.16|331.96|332.06|331.91|332.21|332.01|332.01|331.86|102
1649301000000|2022-04-07 03:10:00|332.01|331.86|332.11|331.96|332.16|332.01|332.01|331.86|157
1649301300000|2022-04-07 03:15:00|332.16|332.01|332.06|331.91|332.26|332.06|331.96|331.81|153
1649301600000|2022-04-07 03:20:00|332.01|331.86|331.91|331.71|332.11|331.96|331.91|331.71|128
1649301900000|2022-04-07 03:25:00|331.86|331.76|331.76|331.61|331.91|331.76|331.66|331.51|145
1649302200000|2022-04-07 03:30:00|331.81|331.66|331.76|331.56|331.91|331.71|331.71|331.51|196
1649302500000|2022-04-07 03:35:00|331.71|331.61|331.86|331.66|331.91|331.76|331.71|331.51|294
1649302800000|2022-04-07 03:40:00|331.81|331.71|331.86|331.66|331.96|331.81|331.81|331.66|130
1649303100000|2022-04-07 03:45:00|331.81|331.61|332.01|331.81|332.16|332.01|331.81|331.61|194
1649303400000|2022-04-07 03:50:00|331.96|331.86|331.96|331.81|332.01|331.86|331.81|331.61|148
1649303700000|2022-04-07 03:55:00|331.91|331.76|331.66|331.46|331.91|331.76|331.66|331.46|123
1649304000000|2022-04-07 04:00:00|331.61|331.41|331.51|331.36|331.66|331.51|331.51|331.31|105
1649304300000|2022-04-07 04:05:00|331.56|331.41|331.56|331.41|331.66|331.46|331.51|331.36|69
1649304600000|2022-04-07 04:10:00|331.61|331.46|331.56|331.36|331.66|331.46|331.51|331.36|77
1649304900000|2022-04-07 04:15:00|331.51|331.31|331.61|331.41|331.66|331.46|331.46|331.31|51
1649305200000|2022-04-07 04:20:00|331.56|331.46|331.51|331.31|331.66|331.46|331.46|331.31|54
1649305500000|2022-04-07 04:25:00|331.46|331.36|331.51|331.36|331.56|331.41|331.46|331.31|66
1649305800000|2022-04-07 04:30:00|331.56|331.41|331.71|331.56|331.76|331.61|331.56|331.41|91
1649306100000|2022-04-07 04:35:00|331.66|331.51|331.76|331.56|331.76|331.61|331.66|331.51|52
1649306400000|2022-04-07 04:40:00|331.71|331.51|331.71|331.51|331.71|331.56|331.61|331.46|56
1649306700000|2022-04-07 04:45:00|331.66|331.46|331.66|331.51|331.71|331.51|331.61|331.46|50
1649307000000|2022-04-07 04:50:00|331.61|331.46|331.61|331.46|331.66|331.51|331.56|331.41|68
1649307300000|2022-04-07 04:55:00|331.66|331.51|331.81|331.66|331.81|331.66|331.61|331.46|104
1649307600000|2022-04-07 05:00:00|331.86|331.71|332.21|332.01|332.46|332.26|331.86|331.66|443
1649307900000|2022-04-07 05:05:00|332.16|331.96|332.11|331.91|332.16|332.01|331.86|331.66|141
1649308200000|2022-04-07 05:10:00|332.06|331.86|332.01|331.81|332.11|331.96|331.86|331.66|98
1649308500000|2022-04-07 05:15:00|331.96|331.76|331.86|331.66|332.01|331.81|331.81|331.66|90
1649308800000|2022-04-07 05:20:00|331.81|331.71|331.86|331.66|331.86|331.71|331.71|331.56|85
1649309100000|2022-04-07 05:25:00|331.81|331.61|331.81|331.61|331.86|331.71|331.71|331.56|109
1649309400000|2022-04-07 05:30:00|331.76|331.56|331.76|331.56|331.91|331.71|331.71|331.51|92
1649309700000|2022-04-07 05:35:00|331.71|331.61|331.96|331.76|332.01|331.76|331.71|331.61|83
1649310000000|2022-04-07 05:40:00|331.91|331.81|331.91|331.76|332.01|331.81|331.86|331.71|52
1649310300000|2022-04-07 05:45:00|331.96|331.81|331.96|331.81|332.01|331.86|331.91|331.81|49
1649310600000|2022-04-07 05:50:00|331.91|331.76|332.01|331.81|332.01|331.86|331.86|331.71|54
1649310900000|2022-04-07 05:55:00|331.96|331.76|331.91|331.71|331.96|331.81|331.86|331.66|78
1649311200000|2022-04-07 06:00:00|331.86|331.76|331.81|331.66|331.91|331.76|331.71|331.56|96
1649311500000|2022-04-07 06:05:00|331.86|331.61|332.16|331.96|332.26|332.06|331.76|331.61|190
1649311800000|2022-04-07 06:10:00|332.11|331.91|332.11|331.96|332.31|332.11|332.06|331.91|63
1649312100000|2022-04-07 06:15:00|332.06|331.91|332.26|332.11|332.36|332.16|332.01|331.86|76
1649312400000|2022-04-07 06:20:00|332.31|332.16|332.46|332.26|332.51|332.36|332.26|332.06|83
1649312700000|2022-04-07 06:25:00|332.51|332.31|332.76|332.56|332.81|332.66|332.46|332.31|108
1649313000000|2022-04-07 06:30:00|332.81|332.61|332.61|332.46|332.91|332.76|332.61|332.41|86
1649313300000|2022-04-07 06:35:00|332.66|332.51|332.96|332.76|332.96|332.76|332.66|332.51|85
1649313600000|2022-04-07 06:40:00|332.91|332.81|333.16|333.01|333.21|333.01|332.91|332.81|144
1649313900000|2022-04-07 06:45:00|333.11|332.96|333.06|332.91|333.16|332.96|332.91|332.71|57
1649314200000|2022-04-07 06:50:00|333.11|332.86|333.16|333.01|333.31|333.16|333.06|332.86|187
1649314500000|2022-04-07 06:55:00|333.06|332.96|333.26|333.11|333.51|333.36|333.06|332.91|348
1649314800000|2022-04-07 07:00:00|333.31|333.16|333.51|333.31|333.56|333.36|333.21|333.06|486
1649315100000|2022-04-07 07:05:00|333.46|333.36|333.36|333.21|333.61|333.41|333.31|333.16|266
1649315400000|2022-04-07 07:10:00|333.41|333.26|333.56|333.36|333.61|333.46|333.41|333.26|261
1649315700000|2022-04-07 07:15:00|333.61|333.41|333.51|333.36|333.76|333.61|333.41|333.26|204
1649316000000|2022-04-07 07:20:00|333.56|333.41|333.36|333.16|333.56|333.41|333.21|333.01|189
1649316300000|2022-04-07 07:25:00|333.31|333.21|333.26|333.11|333.41|333.21|333.21|333.06|114
1649316600000|2022-04-07 07:30:00|333.21|333.06|333.31|333.16|333.36|333.21|333.11|332.96|161
1649316900000|2022-04-07 07:35:00|333.26|333.11|333.46|333.31|333.46|333.31|333.26|333.06|287
1649317200000|2022-04-07 07:40:00|333.51|333.36|333.26|333.11|333.56|333.36|333.11|332.96|204
1649317500000|2022-04-07 07:45:00|333.31|333.01|333.36|333.16|333.41|333.21|333.16|333.01|84
1649317800000|2022-04-07 07:50:00|333.41|333.21|333.41|333.26|333.61|333.41|333.36|333.21|144
1649318100000|2022-04-07 07:55:00|333.36|333.21|333.31|333.16|333.41|333.21|333.11|332.96|179
1649318400000|2022-04-07 08:00:00|333.26|333.11|333.21|333.06|333.31|333.11|333.06|332.86|335
1649318700000|2022-04-07 08:05:00|333.26|332.96|333.51|333.36|333.56|333.36|332.91|332.76|299
1649319000000|2022-04-07 08:10:00|333.46|333.31|333.11|332.96|333.51|333.36|333.06|332.91|246
1649319300000|2022-04-07 08:15:00|333.16|332.91|333.01|332.81|333.21|333.01|332.91|332.76|167
1649319600000|2022-04-07 08:20:00|333.06|332.86|333.16|332.96|333.31|333.11|333.06|332.86|116
1649319900000|2022-04-07 08:25:00|333.11|333.01|333.11|332.96|333.21|333.06|333.01|332.86|104
1649320200000|2022-04-07 08:30:00|333.06|332.91|333.06|332.86|333.06|332.91|332.81|332.66|254
1649320500000|2022-04-07 08:35:00|333.01|332.91|332.76|332.61|333.06|332.91|332.66|332.51|157
1649320800000|2022-04-07 08:40:00|332.71|332.56|332.96|332.76|332.96|332.81|332.71|332.56|169
1649321100000|2022-04-07 08:45:00|332.91|332.81|332.91|332.71|333.01|332.86|332.81|332.66|144
1649321400000|2022-04-07 08:50:00|332.86|332.76|333.01|332.81|333.01|332.86|332.81|332.66|274
1649321700000|2022-04-07 08:55:00|332.96|332.76|332.86|332.66|333.01|332.81|332.76|332.61|409
1649322000000|2022-04-07 09:00:00|332.18|331.98|332.23|332.03|332.38|332.18|331.98|331.78|799
1649322300000|2022-04-07 09:05:00|332.18|331.98|331.68|331.53|332.18|331.98|331.68|331.53|370
1649322600000|2022-04-07 09:10:00|331.63|331.48|331.63|331.43|331.68|331.53|331.53|331.33|161
1649322900000|2022-04-07 09:15:00|331.68|331.48|331.63|331.48|331.83|331.63|331.53|331.33|148
1649323200000|2022-04-07 09:20:00|331.88|331.28|331.98|331.38|332.08|331.48|331.88|331.28|0
1649323500000|2022-04-07 09:25:00|331.88|331.28|331.98|331.38|331.98|331.38|331.88|331.28|8
1649323800000|2022-04-07 09:30:00|332.08|331.48|331.98|331.38|332.08|331.48|331.98|331.38|0
1649324100000|2022-04-07 09:35:00|332.08|331.48|332.18|331.58|332.18|331.58|331.98|331.38|0
1649324400000|2022-04-07 09:40:00|332.08|331.48|332.18|331.58|332.28|331.68|332.08|331.48|0
1649324700000|2022-04-07 09:45:00|332.08|331.48|332.08|331.48|332.18|331.58|332.08|331.48|0
1649325000000|2022-04-07 09:50:00|331.98|331.78|331.98|331.73|332.13|331.83|331.78|331.58|29
1649325300000|2022-04-07 09:55:00|331.93|331.78|332.08|331.88|332.18|331.93|331.93|331.78|13
1649325600000|2022-04-07 10:00:00|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649326200000|2022-04-07 10:10:00|329.68|329.08|329.78|329.18|329.78|329.18|329.68|329.08|0
1649326500000|2022-04-07 10:15:00|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649326800000|2022-04-07 10:20:00|329.88|329.28|329.88|329.28|329.88|329.28|329.78|329.18|0
1649327100000|2022-04-07 10:25:00|329.78|329.18|329.78|329.18|329.88|329.28|329.78|329.18|0
1649327400000|2022-04-07 10:30:00|329.88|329.28|329.78|329.18|329.88|329.28|329.68|329.08|0
1649327700000|2022-04-07 10:35:00|329.68|329.08|329.88|329.28|329.88|329.28|329.68|329.08|0
1649328000000|2022-04-07 10:40:00|329.78|329.18|329.68|329.08|329.88|329.28|329.68|329.08|0
1649328300000|2022-04-07 10:45:00|329.78|329.18|329.78|329.18|329.88|329.28|329.68|329.08|0
1649328600000|2022-04-07 10:50:00|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649328900000|2022-04-07 10:55:00|329.68|329.08|329.68|329.08|329.78|329.18|329.68|329.08|0
1649329200000|2022-04-07 11:00:00|329.78|329.18|329.58|328.98|329.78|329.18|329.48|328.88|0
1649329500000|2022-04-07 11:05:00|329.68|329.08|329.78|329.18|330.58|329.98|329.48|328.88|0
1649329800000|2022-04-07 11:10:00|329.88|329.28|330.08|329.48|330.18|329.58|329.68|329.08|0
1649330100000|2022-04-07 11:15:00|329.98|329.38|329.88|329.28|329.98|329.38|329.78|329.18|0
1649330400000|2022-04-07 11:20:00|329.78|329.18|329.68|329.08|329.88|329.28|329.68|329.08|0
1649330700000|2022-04-07 11:25:00|329.58|328.98|329.58|328.98|329.68|329.08|329.48|328.88|0
1649331000000|2022-04-07 11:30:00|329.68|329.08|329.48|328.88|329.68|329.08|329.38|328.78|0
1649331300000|2022-04-07 11:35:00|329.38|328.78|329.48|328.88|329.58|328.98|329.38|328.78|0
1649331600000|2022-04-07 11:40:00|329.38|328.78|329.58|328.98|329.58|328.98|329.38|328.78|0
1649331900000|2022-04-07 11:45:00|332.03|331.88|331.93|331.73|332.03|331.93|331.83|331.68|27
1649332200000|2022-04-07 11:50:00|331.88|331.68|331.98|331.73|331.98|331.73|331.83|331.63|9
1649332500000|2022-04-07 11:55:00|332.08|331.78|332.03|331.83|332.08|331.88|331.98|331.73|23
1649332800000|2022-04-07 12:00:00|329.68|329.08|329.28|328.68|329.68|329.08|329.28|328.68|0
1649333100000|2022-04-07 12:05:00|329.38|328.78|329.38|328.78|329.38|328.78|329.18|328.58|0
1649333400000|2022-04-07 12:10:00|329.28|328.68|329.18|328.58|329.38|328.78|329.18|328.58|0
1649333700000|2022-04-07 12:15:00|329.08|328.48|329.28|328.68|329.28|328.68|329.08|328.48|0
1649334000000|2022-04-07 12:20:00|329.38|328.78|329.18|328.58|329.38|328.78|329.18|328.58|0
1649334300000|2022-04-07 12:25:00|329.08|328.48|329.18|328.58|329.28|328.68|329.08|328.48|0
1649334600000|2022-04-07 12:30:00|331.78|331.63|331.78|331.53|331.78|331.63|331.78|331.33|14
1649334900000|2022-04-07 12:35:00|331.93|331.68|331.98|331.78|331.98|331.78|331.93|331.58|29
1649335200000|2022-04-07 12:40:00|331.93|331.73|331.93|331.48|331.93|331.73|331.93|331.48|3
1649335500000|2022-04-07 12:45:00|329.38|328.78|329.18|328.58|329.38|328.78|329.08|328.48|0
1649335800000|2022-04-07 12:50:00|329.08|328.48|328.78|328.18|329.18|328.58|328.68|328.08|0
1649336100000|2022-04-07 12:55:00|328.68|328.08|328.78|328.18|328.88|328.28|328.68|328.08|0
1649336400000|2022-04-07 13:00:00||331.43||331.28||331.48||331.23|4
1649336700000|2022-04-07 13:05:00|331.73|331.23|331.48|331.23|331.73|331.33|331.28|331.03|36
1649337000000|2022-04-07 13:10:00|331.43|331.18|331.38|331.13|331.43|331.18|331.38|331.13|3
1649337300000|2022-04-07 13:15:00|328.48|327.88|328.78|328.18|328.78|328.18|328.48|327.88|0
1649337600000|2022-04-07 13:20:00|328.68|328.08|328.68|328.08|328.78|328.18|328.68|328.08|0
1649337900000|2022-04-07 13:25:00|328.58|327.98|328.68|328.08|328.78|328.18|328.58|327.98|0
1649338200000|2022-04-07 13:30:00|331.78|331.43|332.78|332.53|332.78|332.53|331.68|331.38|392
1649338500000|2022-04-07 13:35:00|332.73|332.48|332.88|332.58|333.08|332.88|331.98|331.73|271
1649338800000|2022-04-07 13:40:00|332.98|332.63|331.53|331.33|332.98|332.68|331.48|331.28|105
1649339100000|2022-04-07 13:45:00|331.48|331.28|330.98|330.73|331.78|331.48|330.88|330.68|164
1649339400000|2022-04-07 13:50:00|330.88|330.68|331.43|331.18|331.63|331.18|330.88|330.68|44
1649339700000|2022-04-07 13:55:00|331.38|331.03|331.63|331.28|331.63|331.28|330.98|330.78|73
1649340000000|2022-04-07 14:00:00|331.58|331.23|331.58|331.03|331.93|331.73|331.13|330.88|55
1649340300000|2022-04-07 14:05:00|331.53|330.98|330.98|330.73|331.53|331.08|330.88|330.58|36
1649340600000|2022-04-07 14:10:00|331.08|330.68|331.43|331.13|331.43|331.23|330.78|330.63|50
1649340900000|2022-04-07 14:15:00|331.38|331.08|330.78|330.48|331.38|331.08|330.58|330.38|56
1649341200000|2022-04-07 14:20:00|330.73|330.33|330.73|330.33|330.73|330.38|330.28|330.08|48
1649341500000|2022-04-07 14:25:00|330.78|330.38|330.48|330.18|331.08|330.73|330.33|330.13|50
1649341800000|2022-04-07 14:30:00|330.58|330.23|330.88|330.53|330.93|330.73|330.38|330.18|48
1649342100000|2022-04-07 14:35:00|330.93|330.58|330.23|329.93|331.13|330.68|330.13|329.93|55
1649342400000|2022-04-07 14:40:00|330.08|329.78|329.88|329.58|330.08|329.78|329.68|329.48|38
1649342700000|2022-04-07 14:45:00|327.58|326.98|327.28|326.68|327.58|326.98|327.28|326.68|0
1649343000000|2022-04-07 14:50:00|327.38|326.78|327.68|327.08|327.68|327.08|327.28|326.68|0
1649343300000|2022-04-07 14:55:00|327.58|326.98|327.68|327.08|327.78|327.18|327.58|326.98|0
1649343600000|2022-04-07 15:00:00|327.78|327.18|327.78|327.18|327.98|327.38|327.68|327.08|0
1649343900000|2022-04-07 15:05:00|327.68|327.08|327.58|326.98|327.78|327.18|327.58|326.98|0
1649344200000|2022-04-07 15:10:00|327.48|326.88|327.48|326.88|327.58|326.98|327.38|326.78|0
1649344500000|2022-04-07 15:15:00|329.93|329.43|329.78|329.48|329.93|329.53|329.58|329.38|26
1649344800000|2022-04-07 15:20:00|329.83|329.53|329.78|329.48|329.93|329.78|329.63|329.43|24
1649345100000|2022-04-07 15:25:00|329.68|329.43|328.98|328.73|329.88|329.63|328.93|328.73|76
1649345400000|2022-04-07 15:30:00|327.08|326.48|326.88|326.28|327.08|326.48|326.68|326.08|0
1649345700000|2022-04-07 15:35:00|326.98|326.38|327.08|326.48|327.28|326.68|326.88|326.28|0
1649346000000|2022-04-07 15:40:00|327.18|326.58|326.98|326.38|327.28|326.68|326.98|326.38|0
1649346300000|2022-04-07 15:45:00|327.08|326.48|327.08|326.48|327.28|326.68|326.98|326.38|0
1649346600000|2022-04-07 15:50:00|327.18|326.58|326.78|326.18|327.18|326.58|326.78|326.18|0
1649346900000|2022-04-07 15:55:00|326.88|326.28|326.98|326.38|327.08|326.48|326.78|326.18|0
1649347200000|2022-04-07 16:00:00|329.08|328.78|329.33|328.78|329.33|328.78|329.08|328.78|16
1649347500000|2022-04-07 16:05:00|329.28|328.83|329.23|328.93|329.33|329.18|329.08|328.83|62
1649347800000|2022-04-07 16:10:00|329.28|329.03|329.23|328.98|329.53|329.28|329.13|328.93|38
1649348100000|2022-04-07 16:15:00|329.28||329.28||329.33||329.18||8
1649348400000|2022-04-07 16:20:00|329.23|328.83|329.13|328.83|329.48|328.83|329.08|328.83|18
1649348700000|2022-04-07 16:25:00|329.08|328.88|329.23|329.03|329.38|329.13|329.08|328.88|17
1649349000000|2022-04-07 16:30:00|329.13|328.98|329.03|328.68|329.23|328.98|328.73|328.33|158
1649349300000|2022-04-07 16:35:00|329.08|328.73|328.83|328.63|329.08|328.73|328.78|328.63|16
1649349600000|2022-04-07 16:40:00|328.88|328.58|328.98|328.63|329.18|328.63|328.88|328.58|14
1649349900000|2022-04-07 16:45:00|328.93|328.58|328.68|328.38|329.08|328.58|328.58|328.38|22
1649350200000|2022-04-07 16:50:00|328.63|328.43|328.93|328.43|328.98|328.43|328.63|328.43|7
1649350500000|2022-04-07 16:55:00|328.88||328.93||328.98||328.73||5
1649350800000|2022-04-07 17:00:00|328.88|328.73|329.53|329.23|329.53|329.23|328.83|328.73|21
1649351100000|2022-04-07 17:05:00|329.48|329.13|329.48|329.23|329.48|329.23|329.43|329.03|12
1649351400000|2022-04-07 17:10:00|329.43|329.18|329.93|329.48|329.93|329.68|329.43|329.18|26
1649351700000|2022-04-07 17:15:00|330.08|329.53|330.13|329.83|330.13|329.88|330.08|329.48|6
1649352000000|2022-04-07 17:20:00|330.23|329.88|330.08|329.68|330.28|330.03|330.08|329.68|2
1649352300000|2022-04-07 17:25:00|330.13|329.73|330.53|330.23|330.53|330.33|330.13|329.73|33
1649352600000|2022-04-07 17:30:00|330.43|330.28|330.73|330.33|330.73|330.48|330.43|330.23|19
1649352900000|2022-04-07 17:35:00|330.68|330.28|330.68|330.18|330.68|330.43|330.68|330.18|1
1649353200000|2022-04-07 17:40:00||330.23||330.18||330.28||330.18|2
1649353500000|2022-04-07 17:45:00|330.63|330.13|330.43|330.08|330.68|330.38|330.33|329.93|7
1649353800000|2022-04-07 17:50:00|330.38|330.03|330.38|330.03|330.43|330.23|330.38|329.88|3
1649354100000|2022-04-07 17:55:00|330.58|329.98|331.08|330.73|331.08|330.88|330.58|329.98|11
1649354400000|2022-04-07 18:00:00|331.13|330.68|331.08|330.63|331.23|331.03|331.08|330.63|9
1649354700000|2022-04-07 18:05:00|331.03|330.68|331.18|330.93|331.18|330.93|330.93|330.48|9
1649355000000|2022-04-07 18:10:00|331.03|330.68|330.93|330.53|331.03|330.83|330.83|330.38|24
1649355300000|2022-04-07 18:15:00|328.58|327.98|328.28|327.68|328.58|327.98|328.28|327.68|0
1649355600000|2022-04-07 18:20:00|328.38|327.78|328.48|327.88|328.48|327.88|328.38|327.78|0
1649355900000|2022-04-07 18:25:00|328.58|327.98|328.58|327.98|328.98|328.38|328.48|327.88|0
1649356200000|2022-04-07 18:30:00|328.48|327.88|328.48|327.88|328.58|327.98|328.38|327.78|0
1649356500000|2022-04-07 18:35:00|328.38|327.78|328.58|327.98|328.58|327.98|328.38|327.78|0
1649356800000|2022-04-07 18:40:00|328.48|327.88|328.68|328.08|328.68|328.08|328.48|327.88|0
1649357100000|2022-04-07 18:45:00|328.58|327.98|328.78|328.18|328.88|328.28|328.58|327.98|0
1649357400000|2022-04-07 18:50:00|328.68|328.08|329.18|328.58|329.18|328.58|328.68|328.08|0
1649357700000|2022-04-07 18:55:00|329.28|328.68|329.48|328.88|329.48|328.88|329.18|328.58|0
1649358000000|2022-04-07 19:00:00|331.53|331.28|331.93|331.58|331.93|331.73|331.53|331.23|16
1649358300000|2022-04-07 19:05:00|331.88|331.53|331.88|331.58|331.88|331.68|331.88|331.43|4
1649358600000|2022-04-07 19:10:00||331.53||331.58||331.68||331.48|7
1649358900000|2022-04-07 19:15:00|329.78|329.18|329.68|329.08|329.88|329.28|329.68|329.08|0
1649359200000|2022-04-07 19:20:00|329.58|328.98|329.38|328.78|329.68|329.08|329.28|328.68|0
1649359500000|2022-04-07 19:25:00|329.48|328.88|329.28|328.68|329.48|328.88|329.28|328.68|0
1649359800000|2022-04-07 19:30:00|331.63|331.18|331.73|331.38|331.78|331.53|331.58|331.18|17
1649360100000|2022-04-07 19:35:00||331.33||331.48||331.53||331.33|5
1649360400000|2022-04-07 19:40:00|331.83|331.53|331.68|331.28|331.83|331.58|331.68|331.28|46
1649360700000|2022-04-07 19:45:00|329.68|329.08|329.48|328.88|329.68|329.08|329.38|328.78|0
1649361000000|2022-04-07 19:50:00|329.38|328.78|329.18|328.58|329.58|328.98|329.08|328.48|0
1649361300000|2022-04-07 19:55:00|329.08|328.48|329.08|328.48|329.18|328.58|328.88|328.28|0
1649361600000|2022-04-07 20:00:00|328.98|328.38|328.98|328.38|329.08|328.48|328.88|328.28|0
1649361900000|2022-04-07 20:05:00|328.88|328.28|328.98|328.38|329.08|328.48|328.88|328.28|0
1649362200000|2022-04-07 20:10:00|329.08|328.48|328.98|328.38|329.08|328.48|328.98|328.38|0
1649362500000|2022-04-07 20:15:00|329.08|328.48|328.98|328.38|329.08|328.48|328.88|328.28|0
1649362800000|2022-04-07 20:20:00|328.88|328.28|328.78|328.18|328.98|328.38|328.78|328.18|0
1649363100000|2022-04-07 20:25:00|328.68|328.08|328.78|328.18|328.78|328.18|328.68|328.08|0
1649363400000|2022-04-07 20:30:00|328.68|328.08|328.78|328.18|328.78|328.18|328.68|328.08|0
1649363700000|2022-04-07 20:35:00|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649364000000|2022-04-07 20:40:00|328.78|328.18|328.78|328.18|328.88|328.28|328.78|328.18|0
1649364300000|2022-04-07 20:45:00|328.88|328.28|328.88|328.28|328.88|328.28|328.78|328.18|0
1649364600000|2022-04-07 20:50:00|328.98|328.38|328.98|328.38|328.98|328.38|328.88|328.28|0
1649364900000|2022-04-07 20:55:00|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649366100000|2022-04-07 21:15:00|328.78|328.18|328.78|328.18|328.88|328.28|328.78|328.18|0
1649366400000|2022-04-07 21:20:00|328.88|328.28|328.88|328.28|328.88|328.28|328.78|328.18|0
1649366700000|2022-04-07 21:25:00|328.78|328.18|328.88|328.28|328.88|328.28|328.78|328.18|0
1649367900000|2022-04-07 21:45:00|328.98|328.38|328.98|328.38|328.98|328.38|328.98|328.38|0
1649368800000|2022-04-07 22:00:00|329.08|328.48|329.08|328.48|329.08|328.48|328.98|328.38|0
1649369100000|2022-04-07 22:05:00|328.98|328.38|329.08|328.48|329.08|328.48|328.98|328.38|0
1649369400000|2022-04-07 22:10:00|329.18|328.58|329.18|328.58|329.18|328.58|329.08|328.48|0
1649369700000|2022-04-07 22:15:00|329.08|328.48|329.08|328.48|329.08|328.48|329.08|328.48|0
1649370000000|2022-04-07 22:20:00|329.18|328.58|329.08|328.48|329.18|328.58|329.08|328.48|0
1649373000000|2022-04-07 23:10:00|331.28|330.68|331.38|330.78|331.38|330.78|331.18|330.58|0
1649373300000|2022-04-07 23:15:00|331.28|330.68|331.28|330.68|331.38|330.78|331.28|330.68|0
1649373900000|2022-04-07 23:25:00|331.38|330.78|331.38|330.78|331.38|330.78|331.28|330.68|0
1649374200000|2022-04-07 23:30:00|331.28|330.68|331.38|330.78|331.38|330.78|331.28|330.68|0
1649374500000|2022-04-07 23:35:00|331.28|330.68|331.38|330.78|331.38|330.78|331.28|330.68|0
1649374800000|2022-04-07 23:40:00|331.48|330.88|331.48|330.88|331.48|330.88|331.38|330.78|0
1649375100000|2022-04-07 23:45:00|331.38|330.78|331.48|330.88|331.48|330.88|331.38|330.78|0
1649375400000|2022-04-07 23:50:00|331.58|330.98|331.58|330.98|331.58|330.98|331.48|330.88|0
1649375700000|2022-04-07 23:55:00|331.68|331.08|331.58|330.98|331.68|331.08|331.58|330.98|0
1649376000000|2022-04-08 00:00:00|331.48|330.88|331.58|330.98|331.58|330.98|331.38|330.78|0
1649376300000|2022-04-08 00:05:00|331.48|330.88|331.58|330.98|331.58|330.98|331.48|330.88|0
1649376600000|2022-04-08 00:10:00|331.48|330.88|331.48|330.88|331.58|330.98|331.48|330.88|0
1649376900000|2022-04-08 00:15:00|331.38|330.78|331.28|330.68|331.38|330.78|331.28|330.68|0
1649377200000|2022-04-08 00:20:00|331.18|330.58|331.18|330.58|331.38|330.78|331.18|330.58|0
1649377500000|2022-04-08 00:25:00|331.08|330.48|330.88|330.28|331.08|330.48|330.88|330.28|0
1649377800000|2022-04-08 00:30:00|329.73|329.48|330.43|330.18|330.58|330.38|329.68|329.33|878
1649378100000|2022-04-08 00:35:00|330.38|330.23|330.68|330.48|330.73|330.53|330.33|330.13|173
1649378400000|2022-04-08 00:40:00|330.63|330.53|330.08|329.88|330.78|330.58|330.03|329.88|150
1649378700000|2022-04-08 00:45:00|330.18|329.93|330.28|330.08|330.33|330.13|329.93|329.68|134
1649379000000|2022-04-08 00:50:00|330.13|330.13|330.23|330.03|330.28|330.13|330.03|329.83|109
1649379300000|2022-04-08 00:55:00|330.18|329.98|329.98|329.78|330.18|329.98|329.93|329.73|70
1649379600000|2022-04-08 01:00:00|330.03|329.83|329.78|329.53|330.33|330.18|329.53|329.38|380
1649379900000|2022-04-08 01:05:00|329.73|329.48|329.93|329.73|330.28|330.13|329.63|329.43|276
1649380200000|2022-04-08 01:10:00|329.88|329.78|329.48|329.33|330.03|329.88|329.38|329.23|237
1649380500000|2022-04-08 01:15:00|329.53|329.43|329.23|329.03|329.78|329.63|329.18|329.03|194
1649380800000|2022-04-08 01:20:00|329.18|328.98|329.18|329.03|329.23|329.08|328.98|328.78|184
1649381100000|2022-04-08 01:25:00|329.23|329.08|329.23|329.08|329.48|329.28|329.23|329.03|146
1649381400000|2022-04-08 01:30:00|329.28|329.13|329.18|328.98|329.58|329.38|329.18|328.98|251
1649381700000|2022-04-08 01:35:00|329.13|329.03|328.78|328.63|329.18|329.03|328.53|328.38|260
1649382000000|2022-04-08 01:40:00|328.73|328.58|329.28|329.08|329.28|329.08|328.63|328.43|179
1649382300000|2022-04-08 01:45:00|329.23|329.03|329.43|329.18|329.43|329.23|329.08|328.88|118
1649382600000|2022-04-08 01:50:00|329.38|329.23|329.08|328.88|329.43|329.23|329.08|328.88|101
1649382900000|2022-04-08 01:55:00|329.13|328.93|328.93|328.73|329.18|328.98|328.88|328.73|147
1649383200000|2022-04-08 02:00:00|328.88|328.78|329.03|328.83|329.08|328.88|328.78|328.63|194
1649383500000|2022-04-08 02:05:00|328.98|328.78|328.78|328.63|329.03|328.83|328.78|328.58|84
1649383800000|2022-04-08 02:10:00|328.83|328.68|328.68|328.53|328.88|328.73|328.68|328.53|115
1649384100000|2022-04-08 02:15:00|328.63|328.48|328.78|328.63|328.83|328.68|328.63|328.43|164
1649384400000|2022-04-08 02:20:00|328.83|328.68|328.88|328.68|329.03|328.83|328.78|328.63|84
1649384700000|2022-04-08 02:25:00|328.83|328.73|329.03|328.83|329.03|328.83|328.73|328.58|82
1649385000000|2022-04-08 02:30:00|328.98|328.78|328.78|328.58|328.98|328.83|328.73|328.58|138
1649385300000|2022-04-08 02:35:00|328.73|328.53|328.53|328.33|328.78|328.53|328.53|328.33|130
1649385600000|2022-04-08 02:40:00|328.58|328.38|328.58|328.43|328.63|328.43|328.48|328.33|117
1649385900000|2022-04-08 02:45:00|328.63|328.38|328.58|328.43|328.73|328.53|328.48|328.33|115
1649386200000|2022-04-08 02:50:00|328.63|328.38|328.58|328.43|328.68|328.48|328.53|328.38|62
1649386500000|2022-04-08 02:55:00|328.63|328.48|328.48|328.28|328.78|328.63|328.48|328.28|106
1649386800000|2022-04-08 03:00:00|328.43|328.23|328.18|327.98|328.43|328.23|328.18|327.98|198
1649387100000|2022-04-08 03:05:00|328.13|328.03|328.18|327.98|328.28|328.08|328.13|327.93|136
1649387400000|2022-04-08 03:10:00|328.13|328.03|328.08|327.93|328.33|328.18|328.08|327.93|121
1649387700000|2022-04-08 03:15:00|327.98|327.83|327.93|327.78|328.03|327.88|327.68|327.53|324
1649388000000|2022-04-08 03:20:00|327.98|327.83|327.83|327.68|328.03|327.88|327.83|327.68|119
1649388300000|2022-04-08 03:25:00|327.88|327.73|327.68|327.48|327.93|327.73|327.63|327.43|122
1649388600000|2022-04-08 03:30:00|327.63|327.43|327.48|327.33|327.73|327.43|327.43|327.23|143
1649388900000|2022-04-08 03:35:00|327.43|327.28|327.48|327.28|327.68|327.48|327.43|327.23|88
1649389200000|2022-04-08 03:40:00|327.43|327.33|327.43|327.23|327.53|327.33|327.38|327.23|95
1649389500000|2022-04-08 03:45:00|327.48|327.28|327.33|327.18|327.53|327.38|327.28|327.13|106
1649389800000|2022-04-08 03:50:00|327.28|327.13|327.53|327.33|327.58|327.43|327.28|327.13|114
1649390100000|2022-04-08 03:55:00|327.58|327.38|327.58|327.38|327.68|327.48|327.48|327.33|75
1649390400000|2022-04-08 04:00:00|327.53|327.33|327.28|327.08|327.53|327.33|327.28|327.03|65
1649390700000|2022-04-08 04:05:00|327.33|327.13|327.38|327.23|327.43|327.23|327.23|327.08|51
1649391000000|2022-04-08 04:10:00|327.33|327.18|327.48|327.33|327.63|327.38|327.33|327.18|62
1649391300000|2022-04-08 04:15:00|327.43|327.28|327.63|327.43|327.63|327.43|327.38|327.23|62
1649391600000|2022-04-08 04:20:00|327.58|327.38|327.68|327.53|327.68|327.53|327.53|327.38|59
1649391900000|2022-04-08 04:25:00|327.63|327.48|327.73|327.58|327.83|327.63|327.63|327.43|56
1649392200000|2022-04-08 04:30:00|327.78|327.53|327.78|327.58|327.78|327.63|327.78|327.53|41
1649392500000|2022-04-08 04:35:00|327.73|327.63|327.88|327.68|327.88|327.73|327.73|327.58|59
1649392800000|2022-04-08 04:40:00|327.83|327.73|327.83|327.63|327.88|327.73|327.83|327.63|19
1649393100000|2022-04-08 04:45:00|327.78|327.58|327.73|327.58|327.83|327.58|327.73|327.58|34
1649393400000|2022-04-08 04:50:00|327.68|327.53|327.63|327.48|327.73|327.53|327.63|327.48|72
1649393700000|2022-04-08 04:55:00|327.68|327.53|327.73|327.58|327.83|327.68|327.68|327.48|73
1649394000000|2022-04-08 05:00:00|327.78|327.53|328.03|327.88|328.18|327.98|327.73|327.53|255
1649394300000|2022-04-08 05:05:00|328.08|327.83|328.08|327.88|328.13|327.98|327.93|327.73|107
1649394600000|2022-04-08 05:10:00|328.03|327.93|328.13|327.98|328.23|328.03|327.98|327.83|99
1649394900000|2022-04-08 05:15:00|328.08|327.93|328.48|328.28|328.53|328.38|328.08|327.93|176
1649395200000|2022-04-08 05:20:00|328.43|328.33|328.33|328.18|328.53|328.38|328.23|328.03|214
1649395500000|2022-04-08 05:25:00|328.28|328.13|328.18|327.98|328.38|328.18|328.18|327.98|115
1649395800000|2022-04-08 05:30:00|328.13|328.03|328.13|327.98|328.33|328.13|328.13|327.98|63
1649396100000|2022-04-08 05:35:00|328.18|327.93|328.23|328.08|328.23|328.08|328.03|327.83|96
1649396400000|2022-04-08 05:40:00|328.18|328.03|328.23|328.08|328.28|328.13|328.13|327.98|83
1649396700000|2022-04-08 05:45:00|328.18|328.03|328.18|328.03|328.28|328.13|328.13|327.98|84
1649397000000|2022-04-08 05:50:00|328.13|327.98|328.13|327.98|328.33|328.18|328.13|327.93|112
1649397300000|2022-04-08 05:55:00|328.18|328.03|328.28|328.08|328.43|328.23|328.18|327.98|97
1649397600000|2022-04-08 06:00:00|328.33|328.13|328.13|327.93|328.48|328.23|328.08|327.93|107
1649397900000|2022-04-08 06:05:00|328.18|327.98|328.38|328.18|328.38|328.18|328.18|327.98|55
1649398200000|2022-04-08 06:10:00|328.33|328.13|328.23|328.03|328.33|328.13|328.23|328.03|70
1649398500000|2022-04-08 06:15:00|328.33|328.08|328.38|328.18|328.43|328.28|328.23|328.03|76
1649398800000|2022-04-08 06:20:00|328.43|328.23|328.88|328.73|328.93|328.78|328.43|328.18|164
1649399100000|2022-04-08 06:25:00|328.83|328.68|328.73|328.58|328.93|328.78|328.73|328.58|148
1649399400000|2022-04-08 06:30:00|328.78|328.63|328.78|328.63|328.83|328.63|328.58|328.43|172
1649399700000|2022-04-08 06:35:00|328.83|328.58|328.63|328.48|328.83|328.63|328.63|328.48|145
1649400000000|2022-04-08 06:40:00|328.68|328.53|328.58|328.43|328.68|328.53|328.48|328.28|154
1649400300000|2022-04-08 06:45:00|328.53|328.38|328.48|328.28|328.53|328.38|328.38|328.23|229
1649400600000|2022-04-08 06:50:00|328.43|328.33|328.63|328.48|328.73|328.58|328.43|328.28|138
1649400900000|2022-04-08 06:55:00|328.68|328.53|328.43|328.28|328.68|328.53|328.43|328.28|221
1649401200000|2022-04-08 07:00:00|328.38|328.23|328.43|328.28|328.58|328.43|328.33|328.18|212
1649401500000|2022-04-08 07:05:00|328.38|328.18|328.48|328.28|328.53|328.38|328.38|328.18|199
1649401800000|2022-04-08 07:10:00|328.43|328.33|328.63|328.48|328.78|328.63|328.43|328.33|247
1649402100000|2022-04-08 07:15:00|328.58|328.43|328.78|328.63|328.78|328.63|328.48|328.33|204
1649402400000|2022-04-08 07:20:00|328.83|328.68|329.03|328.88|329.13|328.98|328.83|328.63|185
1649402700000|2022-04-08 07:25:00|329.08|328.93|329.03|328.88|329.13|328.93|328.93|328.78|96
1649403000000|2022-04-08 07:30:00|328.98|328.83|328.93|328.78|329.03|328.88|328.83|328.68|141
1649403300000|2022-04-08 07:35:00|328.98|328.83|329.38|329.18|329.38|329.23|328.93|328.83|186
1649403600000|2022-04-08 07:40:00|329.33|329.13|329.23|329.08|329.33|329.18|329.13|328.98|145
1649403900000|2022-04-08 07:45:00|329.18|329.03|329.18|328.98|329.28|329.08|329.13|328.93|103
1649404200000|2022-04-08 07:50:00|329.13|328.93|329.28|329.13|329.38|329.18|329.03|328.88|107
1649404500000|2022-04-08 07:55:00|329.23|329.08|329.38|329.18|329.38|329.18|329.13|328.98|100
1649404800000|2022-04-08 08:00:00|329.33|329.13|329.48|329.28|329.48|329.28|329.23|329.08|118
1649405100000|2022-04-08 08:05:00|329.53|329.33|329.53|329.33|329.58|329.38|329.43|329.28|102
1649405400000|2022-04-08 08:10:00|329.48|329.28|329.48|329.28|329.53|329.38|329.38|329.18|102
1649405700000|2022-04-08 08:15:00|329.53|329.33|329.53|329.33|329.68|329.48|329.43|329.28|68
1649406000000|2022-04-08 08:20:00|329.48|329.38|329.73|329.53|329.73|329.58|329.48|329.38|70
1649406300000|2022-04-08 08:25:00|329.83|329.58|329.83|329.63|329.88|329.73|329.73|329.58|133
1649406600000|2022-04-08 08:30:00|329.78|329.68|329.48|329.28|329.83|329.68|329.48|329.28|78
1649406900000|2022-04-08 08:35:00|329.53|329.33|329.53|329.33|329.53|329.38|329.38|329.23|76
1649407200000|2022-04-08 08:40:00|329.48|329.28|329.28|329.13|329.53|329.33|329.28|329.13|53
1649407500000|2022-04-08 08:45:00|329.23|329.08|329.23|329.03|329.28|329.08|329.13|328.98|112
1649407800000|2022-04-08 08:50:00|329.18|329.08|329.38|329.23|329.43|329.28|329.18|329.03|185
1649408100000|2022-04-08 08:55:00|329.33|329.18|329.43|329.23|329.48|329.33|329.28|329.13|194
1649408400000|2022-04-08 09:00:00|329.38|329.18|329.43|329.23|329.43|329.28|329.18|328.98|351
1649408700000|2022-04-08 09:05:00|329.53|329.33|329.43|329.23|329.53|329.33|329.18|329.03|239
1649409000000|2022-04-08 09:10:00|329.48|329.28|329.48|329.28|329.53|329.33|329.33|329.18|73
1649409300000|2022-04-08 09:15:00|329.43|329.23|329.18|328.93|329.48|329.33|329.13|328.93|94
1649409600000|2022-04-08 09:20:00|329.48|328.88|329.38|328.78|329.48|328.88|329.38|328.78|0
1649409900000|2022-04-08 09:25:00|329.18|328.58|328.78|328.18|329.18|328.58|328.78|328.18|9
1649410200000|2022-04-08 09:30:00|328.88|328.28|328.78|328.18|328.88|328.28|328.78|328.18|0
1649410500000|2022-04-08 09:35:00|328.68|328.08|328.88|328.28|328.88|328.28|328.68|328.08|0
1649410800000|2022-04-08 09:40:00|328.78|328.18|328.78|328.18|328.88|328.28|328.78|328.18|0
1649411100000|2022-04-08 09:45:00|328.88|328.28|328.98|328.38|328.98|328.38|328.78|328.18|0
1649411400000|2022-04-08 09:50:00|329.33|328.98|329.48|329.23|329.53|329.33|329.18|328.98|23
1649411700000|2022-04-08 09:55:00|329.43|329.28|329.43|329.23|329.58|329.38|329.38|329.23|7
1649412000000|2022-04-08 10:00:00|329.38|329.18|329.53|329.23|329.58|329.33|329.28|329.08|7
1649412300000|2022-04-08 10:05:00|329.48|329.18|329.58|329.33|329.58|329.33|329.38|329.13|12
1649412600000|2022-04-08 10:10:00|329.53|329.28|329.28|329.08|329.58|329.28|329.23|329.08|10
1649412900000|2022-04-08 10:15:00|329.33|328.93|329.13|328.93|329.43|328.98|329.13|328.93|11
1649413200000|2022-04-08 10:20:00|329.08|328.88|328.78|328.48|329.18|328.88|328.58|328.38|90
1649413500000|2022-04-08 10:25:00|328.73|328.43|328.68|328.48|328.83|328.48|328.63|328.43|0
1649413800000|2022-04-08 10:30:00|328.73|328.53|328.93|328.63|328.93|328.73|328.68|328.43|25
1649414100000|2022-04-08 10:35:00|328.88|328.68|329.18|328.88|329.18|328.93|328.83|328.68|10
1649414400000|2022-04-08 10:40:00|329.13|328.93|329.18|328.93|329.23|329.03|329.13|328.93|5
1649414700000|2022-04-08 10:45:00|329.13|328.88|329.28|329.08|329.28|329.08|329.03|328.78|4
1649415000000|2022-04-08 10:50:00|329.33||329.38||329.38||329.33||8
1649415300000|2022-04-08 10:55:00|329.43|329.13|329.48|329.23|329.48|329.23|329.43|329.13|1
1649415600000|2022-04-08 11:00:00|329.58||329.53||329.58||329.53||13
1649415900000|2022-04-08 11:05:00|329.58|329.28|329.53|329.33|329.58|329.38|329.53|329.28|6
1649416200000|2022-04-08 11:10:00|329.58|329.28|329.58|329.28|329.58|329.28|329.58|329.28|3
1649416500000|2022-04-08 11:15:00|329.53|329.33|329.48|329.23|329.53|329.33|329.48|329.23|4
1649416800000|2022-04-08 11:20:00|329.53|329.28|329.58|329.23|329.58|329.33|329.53|329.23|2
1649417100000|2022-04-08 11:25:00||329.28||329.33||329.33||329.28|0
1649417400000|2022-04-08 11:30:00|329.88|329.28|329.98|329.38|329.98|329.38|329.88|329.28|0
1649417700000|2022-04-08 11:35:00|330.08|329.48|330.08|329.48|330.08|329.48|329.98|329.38|0
1649418000000|2022-04-08 11:40:00|329.98|329.38|330.08|329.48|330.08|329.48|329.98|329.38|0
1649418300000|2022-04-08 11:45:00|329.78|329.38|329.73|329.28|329.78|329.38|329.73|329.28|14
1649418600000|2022-04-08 11:50:00|329.48|329.23|329.23|329.03|329.48|329.28|329.18|328.98|66
1649418900000|2022-04-08 11:55:00|329.28|329.08|329.23|328.93|329.33|329.13|329.03|328.83|61
1649419200000|2022-04-08 12:00:00|329.18|328.78|329.08|328.83|329.18|329.03|328.88|328.68|114
1649419500000|2022-04-08 12:05:00|328.93|328.78|329.03|328.78|329.03|328.83|328.83|328.58|97
1649419800000|2022-04-08 12:10:00|329.08|328.83|329.13|328.88|329.18|329.03|329.08|328.83|43
1649420100000|2022-04-08 12:15:00|329.28|328.93|329.08|328.88|329.33|329.08|328.98|328.78|30
1649420400000|2022-04-08 12:20:00|329.13|328.93|329.43|329.18|329.43|329.18|329.13|328.93|25
1649420700000|2022-04-08 12:25:00|329.48|329.23|329.13|328.88|329.48|329.23|329.13|328.88|18
1649421000000|2022-04-08 12:30:00|329.08|328.78|329.08|328.53|329.08|328.83|329.08|328.53|46
1649421300000|2022-04-08 12:35:00|328.88|328.58|328.63|328.33|328.93|328.78|328.53|328.33|44
1649421600000|2022-04-08 12:40:00|328.58|328.28|328.88|328.63|328.93|328.78|328.43|328.08|48
1649421900000|2022-04-08 12:45:00|328.93|328.68|328.83|328.58|328.93|328.73|328.63|328.43|15
1649422200000|2022-04-08 12:50:00|328.78|328.53|328.78|328.48|328.78|328.58|328.68|328.48|10
1649422500000|2022-04-08 12:55:00|328.83|328.58|328.93|328.63|328.98|328.78|328.83|328.58|29
1649422800000|2022-04-08 13:00:00|328.88|328.58|328.83|328.48|328.93|328.63|328.83|328.43|41
1649423100000|2022-04-08 13:05:00|328.78|328.38|328.38|328.13|328.78|328.48|328.33|328.13|27
1649423400000|2022-04-08 13:10:00|328.33|328.08|328.53|328.28|328.73|328.43|328.23|328.08|68
1649423700000|2022-04-08 13:15:00|328.63|328.33|328.43|328.13|328.68|328.38|328.33|328.08|28
1649424000000|2022-04-08 13:20:00|328.33|328.08|328.48|328.18|328.48|328.23|328.23|327.98|24
1649424300000|2022-04-08 13:25:00|328.38|328.13|328.48|328.33|328.48|328.33|328.38|328.08|10
1649424600000|2022-04-08 13:30:00|328.53|328.28|328.08|327.78|328.88|328.53|327.83|327.53|70
1649424900000|2022-04-08 13:35:00|328.13|327.83|327.93|327.63|328.28|328.08|327.83|327.53|58
1649425200000|2022-04-08 13:40:00|327.88|327.58|328.28|328.13|328.43|328.13|327.63|327.33|54
1649425500000|2022-04-08 13:45:00|328.33|328.18|328.68|328.38|328.93|328.68|328.28|328.13|167
1649425800000|2022-04-08 13:50:00|328.53|328.28|328.28|327.98|328.73|328.43|328.03|327.73|53
1649426100000|2022-04-08 13:55:00|328.23|328.03|328.03|327.78|328.38|328.03|327.68|327.43|34
1649426400000|2022-04-08 14:00:00|327.98|327.63|328.08|327.63|328.08|327.68|327.68|327.48|51
1649426700000|2022-04-08 14:05:00|328.03|327.68|328.18|327.83|328.28|327.83|327.63|327.43|40
1649427000000|2022-04-08 14:10:00|328.13|327.63|328.03|327.53|328.18|327.73|327.83|327.53|43
1649427300000|2022-04-08 14:15:00|327.93|327.48|328.03|327.48|328.03|327.48|327.93|327.38|12
1649427600000|2022-04-08 14:20:00|327.98|327.53|328.33|328.13|328.33|328.18|327.83|327.53|30
1649427900000|2022-04-08 14:25:00|328.38|328.08|328.68|328.43|328.73|328.48|328.28|328.08|16
1649428200000|2022-04-08 14:30:00|328.73|328.48|328.63|328.38|329.03|328.68|328.58|328.33|12
1649428500000|2022-04-08 14:35:00|328.68|328.43|328.83|328.58|328.83|328.58|328.53|328.28|10
1649428800000|2022-04-08 14:40:00|328.88|328.53|328.48|328.23|328.93|328.73|328.48|328.23|23
1649429100000|2022-04-08 14:45:00|328.43|328.18|328.28|327.83|328.68|328.43|328.28|327.83|47
1649429400000|2022-04-08 14:50:00|328.43|327.88|328.98|328.63|329.13|328.93|328.43|327.88|36
1649429700000|2022-04-08 14:55:00|328.93|328.58|329.38|328.93|329.43|329.18|328.93|328.58|70
1649430000000|2022-04-08 15:00:00|329.33|328.88|329.18|328.98|329.43|329.18|329.03|328.78|24
1649430300000|2022-04-08 15:05:00|329.23|329.03|329.13|328.88|329.33|329.03|329.03|328.78|17
1649430600000|2022-04-08 15:10:00|329.18|328.93|329.43|329.18|329.63|329.33|329.13|328.93|21
1649430900000|2022-04-08 15:15:00|329.48|329.13|329.03|328.73|329.48|329.13|328.98|328.73|5
1649431200000|2022-04-08 15:20:00|328.98|328.68|328.98|328.73|329.03|328.73|328.63|328.38|24
1649431500000|2022-04-08 15:25:00|329.08|328.68|328.53|328.23|329.08|328.78|328.43|328.23|52
1649431800000|2022-04-08 15:30:00|328.58|328.48|329.13|328.73|329.23|328.73|328.58|328.48|13
1649432100000|2022-04-08 15:35:00|329.08|328.68|328.63|328.18|329.08|328.68|328.38|328.18|21
1649432400000|2022-04-08 15:40:00|328.58|328.48|328.53|328.28|328.88|328.58|328.38|328.28|15
1649432700000|2022-04-08 15:45:00|328.48|328.23|328.73|328.38|329.03|328.83|328.43|328.23|15
1649433000000|2022-04-08 15:50:00|328.78|328.43|328.98|328.53|328.98|328.68|328.78|328.43|0
1649433300000|2022-04-08 15:55:00|328.88|328.48|328.78|328.38|328.88|328.48|328.73|328.33|4
1649433600000|2022-04-08 16:00:00|328.83|328.43|328.88|328.43|328.88|328.48|328.83|328.43|0
1649433900000|2022-04-08 16:05:00|328.83|328.48|328.83|328.48|328.83|328.48|328.78|328.38|3
1649434200000|2022-04-08 16:10:00|328.98|328.53|328.98|328.63|329.13|328.93|328.93|328.53|17
1649434500000|2022-04-08 16:15:00|329.03|328.73|329.48|329.23|329.53|329.33|329.03|328.73|7
1649434800000|2022-04-08 16:20:00|329.53|329.18|329.53|329.18|329.63|329.18|329.53|329.18|2
1649435100000|2022-04-08 16:25:00|329.58|329.23|329.83|329.33|329.83|329.33|329.58|329.23|8
1649435400000|2022-04-08 16:30:00|329.78|329.28|329.63|329.18|329.83|329.28|329.63|329.18|2
1649435700000|2022-04-08 16:35:00||329.23||329.28||329.28||329.23|0
1649436000000|2022-04-08 16:40:00|329.68|329.33|329.68|329.33|329.83|329.48|329.68|329.33|1
1649436300000|2022-04-08 16:45:00|329.73|329.28|329.68|329.28|329.73|329.38|329.68|329.28|1
1649436600000|2022-04-08 16:50:00|329.63|329.23|329.78|329.33|329.78|329.33|329.63|329.23|7
1649436900000|2022-04-08 16:55:00|329.73|329.38|330.03|329.68|330.03|329.78|329.68|329.38|21
1649437200000|2022-04-08 17:00:00|329.78|329.18|329.88|329.28|329.88|329.28|329.78|329.18|0
1649437500000|2022-04-08 17:05:00|329.78|329.18|329.78|329.18|329.78|329.18|329.68|329.08|0
1649437800000|2022-04-08 17:10:00|329.68|329.08|329.58|328.98|329.78|329.18|329.58|328.98|0
1649438100000|2022-04-08 17:15:00|329.03|328.78|329.08|328.68|329.18|328.78|328.88|328.63|21
1649438400000|2022-04-08 17:20:00|329.03|328.63|328.88|328.63|329.08|328.63|328.88|328.63|0
1649438700000|2022-04-08 17:25:00|328.83|328.58|328.73|328.48|328.83|328.58|328.73|328.48|0
1649439000000|2022-04-08 17:30:00|328.68|328.43|328.63|328.43|328.78|328.43|328.63|328.43|1
1649439300000|2022-04-08 17:35:00|328.68||328.68||328.78||328.68||0
1649439600000|2022-04-08 17:40:00|328.63|328.28|328.53|328.28|328.68|328.28|328.48|328.28|15
1649439900000|2022-04-08 17:45:00|328.48|328.33|328.43|328.18|328.68|328.38|328.38|328.18|13
1649440200000|2022-04-08 17:50:00|328.38|328.13|328.43|328.18|328.58|328.18|328.33|328.13|7
1649440500000|2022-04-08 17:55:00|328.38|328.13|328.43|328.13|328.53|328.18|328.28|328.13|1
1649440800000|2022-04-08 18:00:00|328.38|328.03|328.33|328.03|328.58|328.28|328.23|327.98|4
1649441100000|2022-04-08 18:05:00|328.28|328.18|328.63|328.23|328.63|328.23|328.18|328.18|3
1649441400000|2022-04-08 18:10:00|328.58|328.48|328.73|328.53|328.73|328.53|328.53|328.38|6
1649441700000|2022-04-08 18:15:00|328.88|328.63|328.83|328.53|328.88|328.63|328.83|328.43|6
1649442000000|2022-04-08 18:20:00|328.88|328.58|328.68|328.43|328.93|328.63|328.48|328.33|12
1649442300000|2022-04-08 18:25:00|328.63|328.48|328.38|327.88|328.63|328.48|328.13|327.83|18
1649442600000|2022-04-08 18:30:00|328.18|327.93|328.58|328.13|328.68|328.48|328.08|327.88|61
1649442900000|2022-04-08 18:35:00|328.68|328.08|328.93|328.48|328.93|328.68|328.68|328.08|20
1649443200000|2022-04-08 18:40:00|328.88|328.53|328.88|328.48|328.88|328.63|328.88|328.43|0
1649443500000|2022-04-08 18:45:00|328.98|328.43|329.03|328.78|329.03|328.83|328.98|328.43|1
1649443800000|2022-04-08 18:50:00|329.08|328.73|329.58|329.23|329.58|329.38|329.08|328.73|21
1649444100000|2022-04-08 18:55:00||329.18||329.18||329.18||329.03|1
1649444400000|2022-04-08 19:00:00||329.13||329.13||329.18||329.08|0
1649444700000|2022-04-08 19:05:00|329.53|329.18|329.53|329.18|329.53|329.33|329.53|329.08|3
1649445000000|2022-04-08 19:10:00|329.48|329.13|329.73|329.43|329.93|329.73|329.48|329.13|29
1649445300000|2022-04-08 19:15:00|329.78|329.38|329.73|329.48|329.98|329.73|329.73|329.33|5
1649445600000|2022-04-08 19:20:00|329.68|329.43|329.68|329.38|329.83|329.58|329.63|329.28|13
1649445900000|2022-04-08 19:25:00|329.63||329.78||329.78||329.63||0
1649446200000|2022-04-08 19:30:00|329.83|329.33|329.23|328.98|329.83|329.33|329.23|328.98|19
1649446500000|2022-04-08 19:35:00|329.18|328.88|329.08|328.78|329.18|328.93|329.03|328.78|3
1649446800000|2022-04-08 19:40:00|329.03|328.73|329.23|328.88|329.28|328.88|329.03|328.73|0
1649447100000|2022-04-08 19:45:00|329.08|328.48|328.78|328.18|329.28|328.68|328.78|328.18|0
1649447400000|2022-04-08 19:50:00|328.88|328.28|328.58|327.98|328.88|328.28|328.58|327.98|0
1649447700000|2022-04-08 19:55:00|328.68|328.08|328.88|328.28|328.88|328.28|328.38|327.78|0
1649448000000|2022-04-08 20:00:00|328.98|328.38|328.88|328.28|329.08|328.48|328.78|328.18|0
1649448300000|2022-04-08 20:05:00|328.78|328.18|328.88|328.28|328.88|328.28|328.78|328.18|0
1649448600000|2022-04-08 20:10:00|328.78|328.18|328.68|328.08|328.88|328.28|328.68|328.08|0
1649449500000|2022-04-08 20:25:00||328.68||328.73||328.73||328.68|0
1649449800000|2022-04-08 20:30:00||328.68||328.68||328.68||328.68|0
1649450400000|2022-04-08 20:40:00|328.93|328.73|328.98|328.58|329.03|328.73|328.93|328.58|6
1649450700000|2022-04-08 20:45:00|328.93|328.73|328.98|328.58|329.03|328.88|328.93|328.58|23
1649451000000|2022-04-08 20:50:00|||||||||2
1649451300000|2022-04-08 20:55:00|329.18|328.43|328.98|328.28|329.58|328.48|328.88|328.28|5
1649023200000|2022-04-03 22:00:00|335.11|334.51|334.91|334.31|335.11|334.51|334.91|334.31|0
1649023500000|2022-04-03 22:05:00|335.01|334.41|335.01|334.41|335.01|334.41|334.91|334.31|0
1649023800000|2022-04-03 22:10:00|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649024100000|2022-04-03 22:15:00|335.01|334.41|334.81|334.21|335.01|334.41|334.81|334.21|0
1649024400000|2022-04-03 22:20:00|334.91|334.31|334.91|334.31|334.91|334.31|334.81|334.21|0
1649024700000|2022-04-03 22:25:00|334.81|334.21|334.81|334.21|334.91|334.31|334.81|334.21|0
1649025000000|2022-04-03 22:30:00|334.71|334.11|334.81|334.21|334.81|334.21|334.71|334.11|0
1649025300000|2022-04-03 22:35:00|334.71|334.11|334.71|334.11|334.71|334.11|334.71|334.11|0
1649025600000|2022-04-03 22:40:00|334.81|334.21|334.81|334.21|334.81|334.21|334.71|334.11|0
1649025900000|2022-04-03 22:45:00|334.91|334.31|334.81|334.21|334.91|334.31|334.81|334.21|0
1649026200000|2022-04-03 22:50:00|334.91|334.31|334.71|334.11|334.91|334.31|334.71|334.11|0
1649026500000|2022-04-03 22:55:00|334.61|334.01|334.61|334.01|334.61|334.01|334.61|334.01|0
1649027700000|2022-04-03 23:15:00|334.71|334.11|334.61|334.01|334.71|334.11|334.61|334.01|0
1649028000000|2022-04-03 23:20:00|334.51|333.91|334.61|334.01|334.61|334.01|334.51|333.91|0
1649028300000|2022-04-03 23:25:00|334.51|333.91|334.51|333.91|334.61|334.01|334.51|333.91|0
1649028600000|2022-04-03 23:30:00|334.61|334.01|334.41|333.81|334.61|334.01|334.41|333.81|0
1649028900000|2022-04-03 23:35:00|334.51|333.91|334.51|333.91|334.51|333.91|334.41|333.81|0
1649029200000|2022-04-03 23:40:00|334.41|333.81|334.41|333.81|334.41|333.81|334.41|333.81|0
1649029500000|2022-04-03 23:45:00|334.31|333.71|334.11|333.51|334.41|333.81|334.11|333.51|0
1649029800000|2022-04-03 23:50:00|334.21|333.61|334.21|333.61|334.21|333.61|334.11|333.51|0
1649030400000|2022-04-04 00:00:00|334.31|333.71|334.21|333.61|334.31|333.71|334.21|333.61|0
1649030700000|2022-04-04 00:05:00|334.11|333.51|334.21|333.61|334.21|333.61|334.11|333.51|0
1649031300000|2022-04-04 00:15:00|334.11|333.51|334.11|333.51|334.11|333.51|334.01|333.41|0
1649031600000|2022-04-04 00:20:00|334.01|333.41|334.11|333.51|334.11|333.51|334.01|333.41|0
1649031900000|2022-04-04 00:25:00|334.21|333.61|334.21|333.61|334.21|333.61|334.21|333.61|0
1649032200000|2022-04-04 00:30:00|333.46|332.96|334.56|334.31|334.66|334.46|333.41|332.96|213
1649032500000|2022-04-04 00:35:00|334.51|334.26|334.76|334.56|335.11|334.86|334.01|333.76|466
1649032800000|2022-04-04 00:40:00|334.66|334.41|334.51|334.26|334.91|334.76|334.26|334.06|247
1649033100000|2022-04-04 00:45:00|334.46|334.06|334.41|334.16|335.01|334.61|334.01|333.86|221
1649033400000|2022-04-04 00:50:00|334.36|334.26|334.16|333.96|334.61|334.31|334.01|333.86|104
1649033700000|2022-04-04 00:55:00|334.11|333.91|334.26|334.11|334.41|334.21|333.96|333.81|160
1649034000000|2022-04-04 01:00:00|334.31|334.16|335.01|334.76|335.21|335.01|334.11|333.91|533
1649034300000|2022-04-04 01:05:00|334.96|334.71|334.76|334.51|335.11|334.96|334.61|334.41|358
1649034600000|2022-04-04 01:10:00|334.71|334.56|335.16|334.96|335.21|335.06|334.56|334.36|246
1649034900000|2022-04-04 01:15:00|335.21|335.01|335.01|334.86|335.26|335.11|334.86|334.71|301
1649035200000|2022-04-04 01:20:00|334.96|334.81|334.81|334.66|335.11|334.91|334.61|334.46|184
1649035500000|2022-04-04 01:25:00|334.76|334.61|334.46|334.26|334.76|334.61|334.36|334.16|134
1649035800000|2022-04-04 01:30:00|334.41|334.16|334.26|334.06|334.46|334.31|334.16|334.01|223
1649036100000|2022-04-04 01:35:00|334.36|334.11|334.31|334.11|334.51|334.36|334.26|334.06|143
1649036400000|2022-04-04 01:40:00|334.26|334.16|334.36|334.21|334.36|334.21|334.06|333.91|133
1649036700000|2022-04-04 01:45:00|334.41|334.26|334.41|334.21|334.46|334.31|334.26|334.06|67
1649037000000|2022-04-04 01:50:00|334.46|334.26|334.46|334.31|334.66|334.46|334.46|334.21|92
1649037300000|2022-04-04 01:55:00|334.41|334.26|334.56|334.41|334.66|334.46|334.36|334.21|74
1649037600000|2022-04-04 02:00:00|334.61|334.46|334.41|334.26|334.71|334.56|334.36|334.21|96
1649037900000|2022-04-04 02:05:00|334.36|334.21|334.52|334.37|334.67|334.47|334.36|334.21|90
1649038200000|2022-04-04 02:10:00|334.57|334.42|334.52|334.37|334.67|334.52|334.52|334.37|87
1649038500000|2022-04-04 02:15:00|334.47|334.32|334.02|333.87|334.47|334.32|334.02|333.82|157
1649038800000|2022-04-04 02:20:00|333.92|333.82|334.32|334.17|334.42|334.22|333.87|333.67|111
1649039100000|2022-04-04 02:25:00|334.37|334.22|334.57|334.32|334.57|334.32|334.37|334.17|37
1649039400000|2022-04-04 02:30:00|334.62|334.37|334.37|334.17|334.62|334.42|334.37|334.17|37
1649039700000|2022-04-04 02:35:00|334.32|334.22|334.42|334.22|334.52|334.32|334.32|334.17|40
1649040000000|2022-04-04 02:40:00|334.37|334.17|334.47|334.27|334.47|334.27|334.32|334.17|29
1649040300000|2022-04-04 02:45:00|334.52|334.32|334.27|334.12|334.52|334.32|334.27|334.07|26
1649040600000|2022-04-04 02:50:00|334.32|334.17|334.47|334.32|334.47|334.32|334.32|334.17|28
1649040900000|2022-04-04 02:55:00|334.52|334.27|334.47|334.27|334.52|334.37|334.37|334.22|52
1649041200000|2022-04-04 03:00:00|334.42|334.32|334.42|334.22|334.52|334.32|334.32|334.17|62
1649041500000|2022-04-04 03:05:00|334.37|334.17|334.52|334.37|334.52|334.37|334.32|334.17|36
1649041800000|2022-04-04 03:10:00|334.57|334.32|334.47|334.32|334.67|334.52|334.42|334.27|93
1649042100000|2022-04-04 03:15:00|334.52|334.37|334.52|334.37|334.52|334.37|334.42|334.22|159
1649042400000|2022-04-04 03:20:00|334.47|334.32|334.52|334.32|334.52|334.32|334.47|334.32|37
1649042700000|2022-04-04 03:25:00|334.57|334.37|334.72|334.52|334.77|334.62|334.52|334.37|48
1649043000000|2022-04-04 03:30:00|334.67|334.47|334.67|334.47|334.67|334.52|334.52|334.32|141
1649043300000|2022-04-04 03:35:00|334.72|334.52|334.97|334.77|334.97|334.82|334.72|334.52|91
1649043600000|2022-04-04 03:40:00|334.92|334.82|334.92|334.72|334.97|334.82|334.82|334.67|96
1649043900000|2022-04-04 03:45:00|334.87|334.77|334.82|334.67|334.97|334.82|334.82|334.62|94
1649044200000|2022-04-04 03:50:00|334.87|334.62|335.02|334.87|335.07|334.87|334.77|334.62|125
1649044500000|2022-04-04 03:55:00|334.97|334.82|334.92|334.72|335.07|334.92|334.87|334.72|73
1649044800000|2022-04-04 04:00:00|334.87|334.67|335.12|334.97|335.12|334.97|334.82|334.67|55
1649045100000|2022-04-04 04:05:00|335.07|334.92|335.17|334.97|335.32|335.12|335.07|334.92|92
1649045400000|2022-04-04 04:10:00|335.12|335.02|335.22|335.07|335.27|335.12|335.02|334.87|126
1649045700000|2022-04-04 04:15:00|335.27|335.12|335.32|335.17|335.37|335.22|335.17|335.02|89
1649046000000|2022-04-04 04:20:00|335.37|335.22|335.32|335.17|335.47|335.27|335.22|335.02|129
1649046300000|2022-04-04 04:25:00|335.37|335.12|335.27|335.07|335.37|335.22|335.27|335.07|44
1649046600000|2022-04-04 04:30:00|335.32|335.12|335.17|334.97|335.32|335.17|335.12|334.97|57
1649046900000|2022-04-04 04:35:00|335.22|335.02|335.37|335.17|335.37|335.22|335.17|334.97|60
1649047200000|2022-04-04 04:40:00|335.32|335.22|335.27|335.12|335.32|335.22|335.22|335.07|41
1649047500000|2022-04-04 04:45:00|335.22|335.07|335.27|335.07|335.27|335.12|335.22|335.07|15
1649047800000|2022-04-04 04:50:00|335.22|335.02|335.22|335.02|335.27|335.07|335.12|334.97|47
1649048100000|2022-04-04 04:55:00|335.17|335.07|335.22|335.07|335.27|335.12|335.17|335.02|29
1649048400000|2022-04-04 05:00:00|335.27|335.12|335.02|334.87|335.37|335.22|334.97|334.82|167
1649048700000|2022-04-04 05:05:00|335.07|334.92|335.12|334.92|335.17|334.97|335.02|334.87|74
1649049000000|2022-04-04 05:10:00|335.17|334.97|335.12|334.87|335.17|334.97|335.07|334.87|28
1649049300000|2022-04-04 05:15:00|335.02|334.82|335.02|334.82|335.07|334.87|334.97|334.77|38
1649049600000|2022-04-04 05:20:00|335.07|334.87|334.82|334.62|335.07|334.92|334.82|334.62|24
1649049900000|2022-04-04 05:25:00|334.77|334.67|334.97|334.77|335.02|334.82|334.77|334.57|40
1649050200000|2022-04-04 05:30:00|335.02|334.82|334.92|334.77|335.17|335.02|334.92|334.72|50
1649050500000|2022-04-04 05:35:00|334.87|334.72|335.07|334.87|335.12|334.97|334.87|334.72|45
1649050800000|2022-04-04 05:40:00|335.12|334.92|335.17|334.97|335.17|335.02|335.12|334.92|15
1649051100000|2022-04-04 05:45:00|335.22|335.02|335.12|334.97|335.27|335.12|335.12|334.97|69
1649051400000|2022-04-04 05:50:00|335.22|335.02|335.12|334.92|335.27|335.12|335.12|334.92|75
1649051700000|2022-04-04 05:55:00|335.07|334.97|334.92|334.77|335.12|334.97|334.92|334.72|107
1649052000000|2022-04-04 06:00:00|334.97|334.82|335.12|334.97|335.17|335.02|334.97|334.82|88
1649052300000|2022-04-04 06:05:00|335.07|334.92|335.27|335.02|335.27|335.02|334.97|334.82|66
1649052600000|2022-04-04 06:10:00|335.22|335.07|335.22|335.02|335.32|335.07|335.12|334.92|67
1649052900000|2022-04-04 06:15:00|335.17|334.97|335.07|334.92|335.17|334.97|335.07|334.92|24
1649053200000|2022-04-04 06:20:00|335.12|334.87|335.17|334.97|335.17|335.02|335.02|334.87|35
1649053500000|2022-04-04 06:25:00|335.12|335.02|335.12|334.97|335.17|335.02|335.12|334.97|41
1649053800000|2022-04-04 06:30:00|335.17|335.02|335.27|335.12|335.32|335.12|335.17|335.02|70
1649054100000|2022-04-04 06:35:00|335.32|335.17|335.37|335.17|335.37|335.22|335.32|335.12|37
1649054400000|2022-04-04 06:40:00|335.32|335.12|335.22|335.07|335.32|335.17|335.22|335.02|41
1649054700000|2022-04-04 06:45:00|335.27|335.12|335.32|335.17|335.32|335.17|335.27|335.12|33
1649055000000|2022-04-04 06:50:00|335.27|335.12|335.22|335.07|335.32|335.12|335.22|335.07|54
1649055300000|2022-04-04 06:55:00|335.27|335.12|335.32|335.17|335.32|335.17|335.27|335.12|51
1649055600000|2022-04-04 07:00:00|335.37|335.22|335.62|335.47|335.62|335.47|335.27|335.12|302
1649055900000|2022-04-04 07:05:00|335.57|335.42|335.17|335.02|335.57|335.42|335.02|334.82|262
1649056200000|2022-04-04 07:10:00|335.22|334.92|334.82|334.67|335.22|335.02|334.82|334.62|168
1649056500000|2022-04-04 07:15:00|334.77|334.62|335.02|334.82|335.12|334.92|334.67|334.52|137
1649056800000|2022-04-04 07:20:00|334.97|334.77|334.87|334.72|335.07|334.87|334.77|334.62|130
1649057100000|2022-04-04 07:25:00|334.82|334.67|334.87|334.72|334.92|334.72|334.77|334.62|89
1649057400000|2022-04-04 07:30:00|334.92|334.77|335.02|334.87|335.12|334.92|334.87|334.72|89
1649057700000|2022-04-04 07:35:00|335.07|334.82|335.02|334.87|335.07|334.92|334.97|334.82|105
1649058000000|2022-04-04 07:40:00|335.07|334.92|335.02|334.87|335.12|334.97|334.97|334.82|116
1649058300000|2022-04-04 07:45:00|335.07|334.92|335.17|335.02|335.22|335.07|335.07|334.92|138
1649058600000|2022-04-04 07:50:00|335.12|334.97|335.07|334.92|335.17|335.02|335.07|334.92|103
1649058900000|2022-04-04 07:55:00|335.02|334.87|335.02|334.82|335.02|334.87|334.92|334.77|151
1649059200000|2022-04-04 08:00:00|335.07|334.87|334.67|334.52|335.17|334.97|334.62|334.47|237
1649059500000|2022-04-04 08:05:00|334.72|334.57|334.82|334.67|335.02|334.87|334.72|334.57|191
1649059800000|2022-04-04 08:10:00|334.77|334.62|334.77|334.57|334.87|334.72|334.72|334.57|111
1649060100000|2022-04-04 08:15:00|334.72|334.62|334.92|334.77|334.92|334.77|334.72|334.57|91
1649060400000|2022-04-04 08:20:00|334.87|334.67|334.92|334.72|335.02|334.87|334.82|334.62|127
1649060700000|2022-04-04 08:25:00|334.87|334.77|335.12|334.87|335.12|334.87|334.87|334.72|67
1649061000000|2022-04-04 08:30:00|335.07|334.92|335.27|335.07|335.32|335.17|335.07|334.92|138
1649061300000|2022-04-04 08:35:00|335.22|335.12|335.22|335.02|335.42|335.22|335.12|334.92|130
1649061600000|2022-04-04 08:40:00|335.17|334.97|335.37|335.17|335.37|335.22|335.12|334.92|126
1649061900000|2022-04-04 08:45:00|335.42|335.22|335.57|335.32|335.62|335.37|335.37|335.22|155
1649062200000|2022-04-04 08:50:00|335.62|335.37|335.57|335.42|335.67|335.47|335.57|335.37|167
1649062500000|2022-04-04 08:55:00|335.62|335.47|336.12|335.92|336.12|335.97|335.62|335.42|475
1649062800000|2022-04-04 09:00:00|336.07|335.82|335.82|335.62|336.07|335.82|335.77|335.62|596
1649063100000|2022-04-04 09:05:00|335.87|335.52|335.97|335.82|336.07|335.87|335.72|335.52|292
1649063400000|2022-04-04 09:10:00|336.02|335.87|336.12|335.92|336.17|336.02|335.97|335.82|107
1649063700000|2022-04-04 09:15:00|336.17|335.97|336.37|336.12|336.37|336.12|336.02|335.82|69
1649064000000|2022-04-04 09:20:00|336.42|335.82|336.52|335.92|336.52|335.92|336.32|335.72|0
1649064300000|2022-04-04 09:25:00|336.42|335.82|336.42|335.82|336.52|335.92|336.42|335.82|8
1649064600000|2022-04-04 09:30:00|336.32|335.72|336.32|335.72|336.32|335.72|336.22|335.62|0
1649064900000|2022-04-04 09:35:00|336.42|335.82|336.42|335.82|336.52|335.92|336.42|335.82|0
1649065200000|2022-04-04 09:40:00|336.52|335.92|336.42|335.82|336.52|335.92|336.42|335.82|0
1649065800000|2022-04-04 09:50:00|336.37|336.12|335.97|335.77|336.57|336.32|335.97|335.72|59
1649066100000|2022-04-04 09:55:00|336.02|335.82|335.97|335.77|336.12|335.87|335.92|335.72|44
1649066400000|2022-04-04 10:00:00|335.92|335.72|335.87|335.62|335.92|335.72|335.87|335.57|15
1649066700000|2022-04-04 10:05:00||335.57||335.52||335.62||335.52|13
1649067000000|2022-04-04 10:10:00|335.72|335.57|335.72|335.47|335.72|335.57|335.72|335.47|17
1649067300000|2022-04-04 10:15:00|335.77|335.52|335.72|335.57|335.87|335.72|335.72|335.42|47
1649067600000|2022-04-04 10:20:00|335.67|335.52|335.67|335.47|335.67|335.52|335.62|335.42|23
1649067900000|2022-04-04 10:25:00||335.42||335.22||335.42||335.22|14
1649068200000|2022-04-04 10:30:00|335.62|335.17|335.37|335.12|335.62|335.17|335.37|335.12|12
1649068500000|2022-04-04 10:35:00||335.07||334.97||335.12||334.97|18
1649068800000|2022-04-04 10:40:00||335.02||334.97||335.02||334.92|12
1649069100000|2022-04-04 10:45:00|335.32|335.02|335.32|334.97|335.32|335.02|335.32|334.97|11
1649069400000|2022-04-04 10:50:00|335.12|334.82|335.17|334.87|335.17|335.02|335.07|334.82|54
1649069700000|2022-04-04 10:55:00||334.92||334.82||334.92||334.72|13
1649070000000|2022-04-04 11:00:00|335.12|334.77|335.07|334.92|335.12|334.92|334.87|334.62|39
1649070300000|2022-04-04 11:05:00|335.12|334.97|335.27|335.07|335.27|335.07|335.12|334.97|11
1649070600000|2022-04-04 11:10:00|335.17|335.02|335.02|334.82|335.17|335.12|335.02|334.77|58
1649070900000|2022-04-04 11:15:00|335.12|334.87|335.17|334.87|335.27|335.07|335.07|334.82|100
1649071200000|2022-04-04 11:20:00|335.07|334.82|335.07|334.82|335.17|334.97|334.92|334.72|104
1649071500000|2022-04-04 11:25:00|334.97|334.87|334.97|334.67|335.12|334.97|334.97|334.67|47
1649071800000|2022-04-04 11:30:00|334.92|334.72|335.02|334.82|335.07|334.92|334.92|334.67|50
1649072100000|2022-04-04 11:35:00|334.97|334.72|334.92|334.72|334.97|334.77|334.92|334.67|3
1649072400000|2022-04-04 11:40:00|334.97|334.77|334.97|334.77|334.97|334.82|334.97|334.62|27
1649072700000|2022-04-04 11:45:00|334.92|334.72|334.97|334.72|334.97|334.77|334.92|334.67|11
1649073000000|2022-04-04 11:50:00||334.67||334.57||334.72||334.52|20
1649073300000|2022-04-04 11:55:00||334.62||334.72||334.77||334.62|17
1649073600000|2022-04-04 12:00:00|334.92|334.77|334.77|334.57|334.92|334.77|334.77|334.57|35
1649073900000|2022-04-04 12:05:00|334.87|334.62|334.87|334.67|334.97|334.82|334.77|334.57|73
1649074200000|2022-04-04 12:10:00|334.92|334.72|334.87|334.72|334.92|334.72|334.87|334.67|25
1649074500000|2022-04-04 12:15:00|334.92|334.77|334.92|334.72|334.97|334.77|334.87|334.67|58
1649074800000|2022-04-04 12:20:00|334.87|334.77|334.97|334.77|335.02|334.82|334.87|334.72|15
1649075100000|2022-04-04 12:25:00|334.92|334.82|335.07|334.82|335.07|334.92|334.92|334.77|29
1649075400000|2022-04-04 12:30:00|335.12|334.77|335.22|334.97|335.22|335.02|335.07|334.77|43
1649075700000|2022-04-04 12:35:00|335.17|334.87|335.12|334.82|335.17|334.87|335.12|334.77|15
1649076000000|2022-04-04 12:40:00|334.97|334.77|334.87|334.62|334.97|334.77|334.87|334.62|14
1649076300000|2022-04-04 12:45:00|334.82|334.57|334.62|334.37|334.82|334.62|334.57|334.37|46
1649076600000|2022-04-04 12:50:00|334.67|334.42|334.97|334.82|334.97|334.82|334.67|334.42|37
1649076900000|2022-04-04 12:55:00|335.02|334.77|334.82|334.62|335.02|334.82|334.72|334.52|105
1649077200000|2022-04-04 13:00:00|334.77|334.67|334.82|334.62|334.87|334.67|334.77|334.57|51
1649077800000|2022-04-04 13:10:00|334.87|334.72|334.92|334.72|334.97|334.72|334.87|334.72|42
1649078100000|2022-04-04 13:15:00|335.02|334.77|334.97|334.82|335.02|334.87|334.97|334.77|22
1649078400000|2022-04-04 13:20:00|335.02|334.77|335.32|335.17|335.32|335.17|334.97|334.77|85
1649078700000|2022-04-04 13:25:00|335.27|335.12|335.27|335.02|335.32|335.12|335.22|334.92|46
1649079000000|2022-04-04 13:30:00|335.22|335.07|335.62|335.37|335.87|335.67|335.22|335.02|288
1649079300000|2022-04-04 13:35:00|335.67|335.47|336.62|336.32|336.77|336.52|335.62|335.47|174
1649079600000|2022-04-04 13:40:00|336.67|336.52|337.32|337.02|338.27|337.72|336.67|336.32|246
1649079900000|2022-04-04 13:45:00|337.52|337.17|337.72|337.32|337.82|337.67|337.32|337.07|168
1649080200000|2022-04-04 13:50:00|337.77|337.37|337.67|337.42|337.87|337.52|337.52|337.32|65
1649080500000|2022-04-04 13:55:00|337.77|337.52|338.37|338.17|338.42|338.17|337.77|337.52|67
1649080800000|2022-04-04 14:00:00|338.42|338.22|338.52|338.17|338.52|338.37|338.22|337.87|63
1649081100000|2022-04-04 14:05:00|338.57|338.22|338.57|338.37|338.77|338.52|338.42|338.22|50
1649081400000|2022-04-04 14:10:00|338.67|338.42|339.07|338.87|339.17|338.97|338.67|338.37|121
1649081700000|2022-04-04 14:15:00|339.02|338.82|339.32|339.02|339.32|339.17|338.87|338.62|145
1649082000000|2022-04-04 14:20:00|339.37|339.17|339.52|339.17|339.62|339.37|339.27|338.97|74
1649082300000|2022-04-04 14:25:00|339.47|339.37|339.77|339.57|339.77|339.62|339.47|339.17|49
1649082600000|2022-04-04 14:30:00|339.72|339.62|339.57|339.42|339.72|339.62|339.47|339.27|131
1649082900000|2022-04-04 14:35:00|339.62|339.37|340.27|339.72|340.37|340.02|339.32|339.12|190
1649083200000|2022-04-04 14:40:00|340.22|339.77|340.27|339.97|340.27|340.07|339.87|339.67|94
1649083500000|2022-04-04 14:45:00|340.22|340.02|340.57|340.22|340.67|340.42|340.12|339.92|98
1649083800000|2022-04-04 14:50:00|340.52|340.27|340.72|340.47|340.77|340.62|340.52|340.22|61
1649084100000|2022-04-04 14:55:00|340.67|340.37|340.62|340.37|340.72|340.52|340.32|340.07|66
1649084400000|2022-04-04 15:00:00|340.67|340.42|341.22|341.07|341.22|341.07|340.67|340.42|159
1649084700000|2022-04-04 15:05:00|341.17|341.02|341.22|341.02|341.37|341.22|341.07|340.82|101
1649085000000|2022-04-04 15:10:00|341.27|341.07|340.97|340.72|341.27|341.07|340.97|340.62|45
1649085300000|2022-04-04 15:15:00|340.92|340.77|340.97|340.77|340.97|340.82|340.77|340.57|44
1649085600000|2022-04-04 15:20:00|340.92|340.82|340.72|340.52|340.97|340.82|340.72|340.52|35
1649085900000|2022-04-04 15:25:00|340.77|340.62|341.02|340.72|341.07|340.72|340.77|340.62|33
1649086200000|2022-04-04 15:30:00|341.07|340.87|341.07|340.72|341.17|340.87|341.07|340.72|27
1649086500000|2022-04-04 15:35:00|341.02|340.67|341.17|340.97|341.17|340.97|341.02|340.62|49
1649086800000|2022-04-04 15:40:00|341.27|341.02|341.22|340.82|341.32|341.17|341.22|340.82|22
1649087100000|2022-04-04 15:45:00|341.17|341.07|341.47|341.12|341.52|341.37|341.17|340.92|54
1649087400000|2022-04-04 15:50:00|341.42|341.07|341.42|341.07|341.42|341.07|341.42|341.07|8
1649087700000|2022-04-04 15:55:00|341.47|341.12|341.52|341.17|341.52|341.17|341.47|341.12|7
1649088000000|2022-04-04 16:00:00|341.47|341.37|341.57|341.32|341.57|341.37|341.47|341.22|36
1649088300000|2022-04-04 16:05:00|341.52|341.27|341.67|341.37|341.67|341.52|341.47|341.12|73
1649088600000|2022-04-04 16:10:00||341.32||341.22||341.32||341.22|8
1649088900000|2022-04-04 16:15:00|341.77|341.27|341.77|341.47|341.82|341.67|341.77|341.27|45
1649089200000|2022-04-04 16:20:00|341.72||341.72||341.72||341.72||15
1649089500000|2022-04-04 16:25:00|341.77|341.37|341.77|341.42|341.77|341.57|341.77|341.37|28
1649089800000|2022-04-04 16:30:00|341.82|341.67|341.82|341.57|341.87|341.67|341.82|341.57|48
1649090100000|2022-04-04 16:35:00|341.77|341.62|341.87|341.47|341.92|341.77|341.77|341.47|68
1649090400000|2022-04-04 16:40:00|341.82|341.42|341.62|341.22|341.82|341.42|341.62|341.22|5
1649090700000|2022-04-04 16:45:00|341.57|341.17|341.47|341.17|341.57|341.17|341.27|341.12|8
1649091000000|2022-04-04 16:50:00|341.52|341.22|341.67|341.27|341.67|341.27|341.52|341.22|6
1649091300000|2022-04-04 16:55:00|341.72|341.17|341.42|341.17|341.72|341.17|341.42|341.17|23
1649091600000|2022-04-04 17:00:00|341.32|341.12|340.92|340.77|341.32|341.12|340.87|340.67|84
1649091900000|2022-04-04 17:05:00|340.97|340.72|341.12|340.77|341.12|340.87|340.92|340.72|37
1649092200000|2022-04-04 17:10:00|341.17||341.17||341.22||341.17||2
1649092500000|2022-04-04 17:15:00|341.22|340.82|341.32|340.82|341.32|340.82|341.17|340.82|2
1649092800000|2022-04-04 17:20:00|341.37||341.37||341.37||341.37||3
1649093100000|2022-04-04 17:25:00|341.17|340.87|341.37|341.02|341.37|341.17|341.17|340.87|10
1649093400000|2022-04-04 17:30:00|336.22|335.62|336.32|335.72|336.32|335.72|336.22|335.62|0
1649093700000|2022-04-04 17:35:00|336.22|335.62|336.22|335.62|336.32|335.72|336.22|335.62|0
1649094000000|2022-04-04 17:40:00|336.32|335.72|336.32|335.72|336.32|335.72|336.22|335.62|0
1649094300000|2022-04-04 17:45:00|341.42|341.02|341.57|341.02|341.57|341.02|341.42|341.02|3
1649094600000|2022-04-04 17:50:00||341.07||341.07||341.07||341.07|2
1649094900000|2022-04-04 17:55:00|341.62|341.12|341.72|341.17|341.72|341.17|341.62|341.12|5
1649095200000|2022-04-04 18:00:00|341.67||341.57||341.67||341.57||3
1649095500000|2022-04-04 18:05:00|341.42|341.32|341.12|340.82|341.42|341.32|341.12|340.82|18
1649095800000|2022-04-04 18:10:00|341.07|340.77|341.17|340.77|341.17|340.77|340.92|340.67|14
1649096100000|2022-04-04 18:15:00|341.22|340.82|341.42|340.82|341.42|340.82|341.22|340.82|3
1649096400000|2022-04-04 18:20:00|341.47|340.87|341.47|340.87|341.47|340.92|341.22|340.87|6
1649096700000|2022-04-04 18:25:00|341.57|340.92|341.77|341.37|341.77|341.37|341.57|340.92|6
1649097000000|2022-04-04 18:30:00|341.82||341.82||341.82||341.82||5
1649097300000|2022-04-04 18:35:00|341.77||341.77||341.77||341.77||5
1649097600000|2022-04-04 18:40:00|341.82|341.52|341.77|341.52|341.82|341.62|341.72|341.47|7
1649097900000|2022-04-04 18:45:00|341.82|341.47|341.82|341.62|341.82|341.62|341.82|341.47|5
1649098200000|2022-04-04 18:50:00||341.57||341.47||341.57||341.47|4
1649098500000|2022-04-04 18:55:00||341.52||341.52||341.52||341.52|2
1649098800000|2022-04-04 19:00:00||341.57||341.32||341.62||341.32|10
1649099100000|2022-04-04 19:05:00|341.77|341.52|341.77|341.47|341.77|341.57|341.77|341.47|4
1649099400000|2022-04-04 19:10:00|341.57|341.52|341.57|341.27|341.57|341.52|341.57|341.27|20
1649099700000|2022-04-04 19:15:00|||||||||1
1649100000000|2022-04-04 19:20:00|341.72||341.72||341.72||341.57||5
1649100300000|2022-04-04 19:25:00|||||||||4
1649100600000|2022-04-04 19:30:00|||||||||5
1649100900000|2022-04-04 19:35:00|341.77||341.77||341.77||341.77||4
1649101200000|2022-04-04 19:40:00|341.72|341.32|341.77|341.32|341.77|341.32|341.72|341.32|5
1649101500000|2022-04-04 19:45:00|341.82|341.57|341.67|341.47|341.87|341.57|341.62|341.32|7
1649101800000|2022-04-04 19:50:00|341.77|341.42|341.52|341.27|341.77|341.47|341.42|341.22|56
1649102100000|2022-04-04 19:55:00|341.42|341.22|341.72|341.37|341.72|341.37|341.12|340.87|58
1649102400000|2022-04-04 20:00:00|341.62|341.32|341.72|341.32|341.72|341.57|341.62|341.32|28
1649102700000|2022-04-04 20:05:00|341.62|341.52|341.72|341.42|341.72|341.52|341.62|341.37|2
1649103000000|2022-04-04 20:10:00|341.57|341.37|341.72|341.42|341.72|341.42|341.57|341.37|2
1649103300000|2022-04-04 20:15:00|||||||||1
1649103600000|2022-04-04 20:20:00|341.57|341.37|341.72|341.37|341.72|341.37|341.57|341.37|1
1649103900000|2022-04-04 20:25:00|341.62|341.42|341.72|341.37|341.72|341.42|341.62|341.37|3
1649104200000|2022-04-04 20:30:00|341.62||341.62||341.62||341.62||0
1649104500000|2022-04-04 20:35:00|||||||||3
1649104800000|2022-04-04 20:40:00|341.52|341.22|341.62|341.22|341.62|341.22|341.52|341.22|7
1649105100000|2022-04-04 20:45:00|341.47||341.52||341.62||341.42||2
1649105400000|2022-04-04 20:50:00|341.47||341.52||341.52||341.42||3
1649105700000|2022-04-04 20:55:00|341.57|341.27|341.87|341.27|341.87|341.27|341.57|341.27|17
1649106000000|2022-04-04 21:00:00|341.82|340.87|341.82|340.92|341.87|340.92|341.82|340.87|0
1649106600000|2022-04-04 21:10:00|341.72|341.12|341.72|341.12|341.72|341.12|341.72|341.12|1
1649106900000|2022-04-04 21:15:00|341.62|341.02|341.72|341.12|341.72|341.12|341.62|341.02|1
1649107200000|2022-04-04 21:20:00|341.62|341.02|341.72|341.12|341.72|341.12|341.62|341.02|0
1649108400000|2022-04-04 21:40:00|341.62|341.02|341.72|341.12|341.72|341.12|341.62|341.02|0
1649109600000|2022-04-04 22:00:00|341.62|341.02|341.62|341.02|341.72|341.12|341.62|341.02|0
1649109900000|2022-04-04 22:05:00|341.72|341.12|341.62|341.02|341.72|341.12|341.62|341.02|0
1649111700000|2022-04-04 22:35:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649112000000|2022-04-04 22:40:00|341.62|341.02|341.52|340.92|341.62|341.02|341.52|340.92|0
1649112300000|2022-04-04 22:45:00|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649112600000|2022-04-04 22:50:00|341.52|340.92|341.62|341.02|341.62|341.02|341.52|340.92|0
1649113500000|2022-04-04 23:05:00|341.52|340.92|341.62|341.02|341.62|341.02|341.52|340.92|0
1649113800000|2022-04-04 23:10:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649114100000|2022-04-04 23:15:00|341.62|341.02|341.62|341.02|341.62|341.02|341.52|340.92|0
1649114400000|2022-04-04 23:20:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649114700000|2022-04-04 23:25:00|341.62|341.02|341.62|341.02|341.62|341.02|341.52|340.92|0
1649115900000|2022-04-04 23:45:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649116800000|2022-04-05 00:00:00|336.52|335.92|336.52|335.92|336.62|336.02|336.52|335.92|0
1649117100000|2022-04-05 00:05:00|336.62|336.02|336.52|335.92|336.62|336.02|336.52|335.92|0
1649117400000|2022-04-05 00:10:00|336.62|336.02|336.62|336.02|336.62|336.02|336.52|335.92|0
1649117700000|2022-04-05 00:15:00|341.32|340.72|341.42|340.82|341.42|340.82|341.32|340.72|0
1649118000000|2022-04-05 00:20:00|341.22|340.62|341.22|340.62|341.32|340.72|341.22|340.62|0
1649118300000|2022-04-05 00:25:00|341.12|340.52|341.22|340.62|341.22|340.62|341.12|340.52|0
1649118600000|2022-04-05 00:30:00|340.67|340.52|340.42|340.17|341.12|340.87|339.87|339.67|449
1649118900000|2022-04-05 00:35:00|340.37|340.22|340.82|340.62|340.87|340.67|340.07|339.87|299
1649119200000|2022-04-05 00:40:00|340.77|340.57|340.97|340.77|341.32|341.17|340.72|340.52|350
1649119500000|2022-04-05 00:45:00|341.07|340.72|340.87|340.72|341.07|340.82|340.72|340.52|320
1649119800000|2022-04-05 00:50:00|340.82|340.67|341.12|340.92|341.17|340.97|340.72|340.57|157
1649120100000|2022-04-05 00:55:00|341.07|340.87|340.92|340.72|341.17|340.97|340.77|340.57|199
1649120400000|2022-04-05 01:00:00|340.87|340.67|341.17|340.97|341.72|341.57|340.87|340.67|647
1649120700000|2022-04-05 01:05:00|341.12|340.92|341.47|341.27|341.52|341.32|340.82|340.62|382
1649121000000|2022-04-05 01:10:00|341.42|341.22|341.22|341.02|341.47|341.27|341.12|340.97|554
1649121300000|2022-04-05 01:15:00|341.17|341.07|341.57|341.37|341.57|341.37|341.17|340.97|170
1649121600000|2022-04-05 01:20:00|341.52|341.42|342.02|341.87|342.12|341.97|341.52|341.37|451
1649121900000|2022-04-05 01:25:00|342.07|341.82|342.02|341.87|342.17|342.02|342.02|341.82|296
1649122200000|2022-04-05 01:30:00|342.07|341.92|342.52|342.32|342.57|342.42|342.02|341.87|423
1649122500000|2022-04-05 01:35:00|342.47|342.27|342.57|342.42|342.77|342.62|342.42|342.22|270
1649122800000|2022-04-05 01:40:00|342.52|342.37|341.92|341.77|342.57|342.42|341.92|341.77|299
1649123100000|2022-04-05 01:45:00|342.02|341.82|341.82|341.67|342.12|341.97|341.72|341.57|188
1649123400000|2022-04-05 01:50:00|341.87|341.72|342.02|341.87|342.12|341.97|341.87|341.67|142
1649123700000|2022-04-05 01:55:00|341.97|341.82|342.17|341.97|342.17|342.02|341.92|341.77|114
1649124000000|2022-04-05 02:00:00|342.12|341.92|341.67|341.52|342.12|341.97|341.62|341.42|149
1649124300000|2022-04-05 02:05:00|341.62|341.47|341.47|341.27|341.67|341.52|341.42|341.27|130
1649124600000|2022-04-05 02:10:00|341.42|341.22|341.37|341.22|341.47|341.27|341.27|341.12|115
1649124900000|2022-04-05 02:15:00|341.47|341.27|341.57|341.37|341.57|341.42|341.47|341.27|38
1649125200000|2022-04-05 02:20:00|341.62|341.42|341.47|341.32|341.62|341.47|341.42|341.27|66
1649125500000|2022-04-05 02:25:00|341.42|341.27|341.42|341.27|341.52|341.37|341.37|341.22|69
1649125800000|2022-04-05 02:30:00|341.37|341.22|341.42|341.22|341.47|341.32|341.32|341.17|77
1649126100000|2022-04-05 02:35:00|341.37|341.27|341.47|341.32|341.47|341.32|341.37|341.17|73
1649126400000|2022-04-05 02:40:00|341.52|341.37|341.27|341.12|341.52|341.37|341.27|341.12|76
1649126700000|2022-04-05 02:45:00|341.32|341.17|341.32|341.12|341.37|341.22|341.17|341.02|126
1649127000000|2022-04-05 02:50:00|341.27|341.17|341.27|341.12|341.27|341.17|341.27|341.07|33
1649127300000|2022-04-05 02:55:00|341.22|341.07|341.27|341.07|341.37|341.22|341.22|341.07|58
1649127600000|2022-04-05 03:00:00|341.22|341.12|341.47|341.27|341.47|341.27|341.22|341.12|69
1649127900000|2022-04-05 03:05:00|341.42|341.32|341.67|341.52|341.67|341.52|341.42|341.22|126
1649128200000|2022-04-05 03:10:00|341.62|341.47|341.57|341.42|341.67|341.52|341.42|341.27|203
1649128500000|2022-04-05 03:15:00|341.62|341.47|341.67|341.52|341.67|341.52|341.57|341.42|97
1649128800000|2022-04-05 03:20:00|341.62|341.47|341.47|341.27|341.62|341.47|341.42|341.27|125
1649129100000|2022-04-05 03:25:00|341.42|341.32|341.27|341.12|341.42|341.32|341.17|341.02|157
1649129400000|2022-04-05 03:30:00|341.22|341.07|341.21|341.01|341.27|341.12|341.07|340.87|147
1649129700000|2022-04-05 03:35:00|341.26|341.06|341.21|341.06|341.31|341.16|341.16|341.01|84
1649130000000|2022-04-05 03:40:00|341.16|341.01|341.36|341.21|341.36|341.21|341.16|340.96|98
1649130300000|2022-04-05 03:45:00|341.31|341.16|341.36|341.21|341.36|341.21|341.21|341.06|82
1649130600000|2022-04-05 03:50:00|341.41|341.16|341.21|341.06|341.41|341.21|341.21|341.06|132
1649130900000|2022-04-05 03:55:00|341.26|341.11|341.31|341.16|341.36|341.21|341.21|341.06|122
1649131200000|2022-04-05 04:00:00|341.26|341.11|341.36|341.16|341.36|341.16|341.21|341.06|53
1649131500000|2022-04-05 04:05:00|341.41|341.21|341.36|341.16|341.41|341.26|341.36|341.16|40
1649131800000|2022-04-05 04:10:00|341.31|341.21|341.26|341.11|341.31|341.21|341.21|341.06|38
1649132100000|2022-04-05 04:15:00|341.21|341.06|341.26|341.11|341.26|341.11|341.21|341.06|19
1649132400000|2022-04-05 04:20:00|341.21|341.06|341.31|341.16|341.36|341.21|341.21|341.06|50
1649132700000|2022-04-05 04:25:00|341.36|341.11|341.36|341.16|341.36|341.21|341.36|341.11|29
1649133000000|2022-04-05 04:30:00|341.31|341.21|341.31|341.16|341.36|341.21|341.31|341.16|58
1649133300000|2022-04-05 04:35:00|341.36|341.21|341.46|341.31|341.51|341.36|341.31|341.16|82
1649133600000|2022-04-05 04:40:00|341.41|341.26|341.41|341.26|341.46|341.31|341.41|341.26|34
1649133900000|2022-04-05 04:45:00|341.36|341.21|341.56|341.36|341.56|341.41|341.36|341.21|46
1649134200000|2022-04-05 04:50:00|341.61|341.41|341.71|341.51|341.71|341.56|341.61|341.41|93
1649134500000|2022-04-05 04:55:00|341.66|341.56|341.66|341.46|341.71|341.56|341.66|341.46|41
1649134800000|2022-04-05 05:00:00|341.61|341.41|341.56|341.36|341.61|341.46|341.46|341.21|164
1649135100000|2022-04-05 05:05:00|341.61|341.41|341.56|341.36|341.66|341.46|341.56|341.36|165
1649135400000|2022-04-05 05:10:00|341.51|341.41|341.81|341.66|341.81|341.66|341.51|341.36|174
1649135700000|2022-04-05 05:15:00|341.76|341.61|341.81|341.66|341.96|341.81|341.76|341.61|192
1649136000000|2022-04-05 05:20:00|341.91|341.71|341.91|341.71|342.11|341.96|341.86|341.71|194
1649136300000|2022-04-05 05:25:00|341.96|341.76|342.01|341.81|342.11|341.96|341.96|341.76|71
1649136600000|2022-04-05 05:30:00|341.96|341.86|341.96|341.81|342.01|341.86|341.96|341.81|28
1649136900000|2022-04-05 05:35:00|342.01|341.86|341.91|341.76|342.06|341.86|341.86|341.71|108
1649137200000|2022-04-05 05:40:00|341.86|341.71|341.86|341.71|341.91|341.76|341.86|341.71|24
1649137500000|2022-04-05 05:45:00|341.91|341.76|341.81|341.66|341.91|341.76|341.81|341.66|81
1649137800000|2022-04-05 05:50:00|341.76|341.61|341.81|341.66|341.91|341.76|341.76|341.61|56
1649138100000|2022-04-05 05:55:00|341.91|341.71|342.01|341.86|342.06|341.86|341.91|341.71|25
1649138400000|2022-04-05 06:00:00|342.11|341.91|342.11|341.96|342.11|341.96|342.01|341.86|66
1649138700000|2022-04-05 06:05:00|342.06|341.91|342.06|341.91|342.11|341.96|342.06|341.91|47
1649139000000|2022-04-05 06:10:00|342.01|341.86|342.01|341.81|342.01|341.86|341.96|341.81|59
1649139300000|2022-04-05 06:15:00|341.96|341.86|341.91|341.71|341.96|341.86|341.86|341.71|43
1649139600000|2022-04-05 06:20:00|341.86|341.66|341.71|341.56|341.86|341.66|341.66|341.51|121
1649139900000|2022-04-05 06:25:00|341.76|341.61|341.76|341.61|341.81|341.61|341.71|341.56|38
1649140200000|2022-04-05 06:30:00|341.81|341.66|341.81|341.66|341.86|341.71|341.81|341.66|27
1649140500000|2022-04-05 06:35:00|341.86|341.71|341.81|341.61|341.91|341.76|341.81|341.61|98
1649140800000|2022-04-05 06:40:00|341.76|341.66|341.71|341.56|341.81|341.66|341.71|341.56|28
1649141100000|2022-04-05 06:45:00|341.66|341.51|341.76|341.61|341.76|341.61|341.66|341.46|88
1649141400000|2022-04-05 06:50:00|341.71|341.56|341.81|341.66|341.86|341.66|341.71|341.56|65
1649141700000|2022-04-05 06:55:00|341.76|341.61|341.86|341.71|341.91|341.71|341.76|341.61|135
1649142000000|2022-04-05 07:00:00|341.91|341.76|342.16|342.01|342.61|342.41|341.91|341.76|484
1649142300000|2022-04-05 07:05:00|342.11|341.96|341.76|341.61|342.21|342.01|341.71|341.56|334
1649142600000|2022-04-05 07:10:00|341.86|341.66|341.76|341.61|341.86|341.66|341.51|341.36|174
1649142900000|2022-04-05 07:15:00|341.71|341.56|341.91|341.76|341.96|341.81|341.66|341.51|128
1649143200000|2022-04-05 07:20:00|341.96|341.81|341.91|341.76|341.96|341.81|341.81|341.61|107
1649143500000|2022-04-05 07:25:00|341.86|341.71|342.06|341.91|342.16|342.01|341.86|341.71|132
1649143800000|2022-04-05 07:30:00|342.11|341.96|342.16|342.01|342.21|342.06|342.06|341.86|124
1649144100000|2022-04-05 07:35:00|342.21|342.06|342.31|342.16|342.36|342.21|342.16|342.01|157
1649144400000|2022-04-05 07:40:00|342.36|342.21|342.46|342.31|342.46|342.31|342.31|342.11|205
1649144700000|2022-04-05 07:45:00|342.41|342.21|342.56|342.41|342.61|342.46|342.36|342.16|127
1649145000000|2022-04-05 07:50:00|342.51|342.36|342.56|342.41|342.56|342.41|342.46|342.31|88
1649145300000|2022-04-05 07:55:00|342.61|342.36|342.36|342.21|342.61|342.36|342.36|342.16|230
1649145600000|2022-04-05 08:00:00|342.41|342.26|342.61|342.41|342.61|342.46|342.41|342.26|166
1649145900000|2022-04-05 08:05:00|342.56|342.46|342.46|342.31|342.56|342.46|342.46|342.31|205
1649146200000|2022-04-05 08:10:00|342.41|342.26|342.56|342.36|342.61|342.46|342.41|342.26|226
1649146500000|2022-04-05 08:15:00|342.61|342.41|342.61|342.41|342.66|342.46|342.46|342.31|223
1649146800000|2022-04-05 08:20:00|342.51|342.36|342.56|342.41|342.61|342.46|342.51|342.36|98
1649147100000|2022-04-05 08:25:00|342.61|342.46|342.56|342.41|342.66|342.46|342.56|342.36|111
1649147400000|2022-04-05 08:30:00|342.61|342.36|342.61|342.41|342.61|342.46|342.61|342.36|137
1649147700000|2022-04-05 08:35:00|342.66|342.46|342.71|342.56|342.71|342.56|342.61|342.41|203
1649148000000|2022-04-05 08:40:00|342.76|342.61|342.81|342.61|342.96|342.76|342.71|342.56|251
1649148300000|2022-04-05 08:45:00|342.86|342.66|342.96|342.81|343.01|342.86|342.81|342.66|140
1649148600000|2022-04-05 08:50:00|343.01|342.86|343.01|342.86|343.11|342.96|342.91|342.76|265
1649148900000|2022-04-05 08:55:00|343.06|342.81|343.21|343.01|343.21|343.06|342.91|342.76|614
1649149200000|2022-04-05 09:00:00|343.16|342.96|342.76|342.56|343.21|343.01|342.71|342.51|446
1649149500000|2022-04-05 09:05:00|342.81|342.66|343.06|342.91|343.11|342.96|342.76|342.56|233
1649149800000|2022-04-05 09:10:00|343.01|342.86|342.86|342.66|343.06|342.91|342.81|342.66|147
1649150100000|2022-04-05 09:15:00|342.81|342.61|342.81|342.66|342.91|342.71|342.76|342.61|57
1649150400000|2022-04-05 09:20:00|343.06|342.46|342.96|342.36|343.16|342.56|342.96|342.36|0
1649150700000|2022-04-05 09:25:00|342.86|342.26|342.86|342.26|342.86|342.26|342.76|342.16|24
1649151000000|2022-04-05 09:30:00|342.96|342.36|342.86|342.26|342.96|342.36|342.86|342.26|0
1649151300000|2022-04-05 09:35:00|342.96|342.36|342.66|342.06|342.96|342.36|342.66|342.06|0
1649151600000|2022-04-05 09:40:00|342.56|341.96|342.66|342.06|342.66|342.06|342.56|341.96|0
1649151900000|2022-04-05 09:45:00|342.56|341.96|342.46|341.86|342.56|341.96|342.46|341.86|0
1649152200000|2022-04-05 09:50:00|342.56|342.26|342.56|342.26|342.61|342.26|342.31|342.11|7
1649152500000|2022-04-05 09:55:00|342.51|342.21|342.51|342.26|342.51|342.26|342.31|342.06|45
1649152800000|2022-04-05 10:00:00|342.46|342.21|342.31|342.16|342.51|342.26|342.31|342.11|44
1649153100000|2022-04-05 10:05:00|342.36|342.21|342.36|342.16|342.41|342.21|342.31|342.06|66
1649153400000|2022-04-05 10:10:00|||||||||4
1649153700000|2022-04-05 10:15:00|342.31||342.36||342.36||342.31||1
1649154000000|2022-04-05 10:20:00|342.41|342.06|342.36|342.16|342.41|342.16|342.31|342.06|37
1649154300000|2022-04-05 10:25:00|342.31|342.11|342.36|342.06|342.36|342.16|342.16|342.01|86
1649154600000|2022-04-05 10:30:00|335.56|334.96|335.36|334.76|335.56|334.96|335.26|334.66|0
1649154900000|2022-04-05 10:35:00|335.26|334.66|335.36|334.76|335.36|334.76|335.26|334.66|0
1649155200000|2022-04-05 10:40:00|335.26|334.66|335.56|334.96|335.56|334.96|335.26|334.66|0
1649155500000|2022-04-05 10:45:00|342.21|342.11|342.26|341.96|342.31|342.16|342.21|341.96|33
1649155800000|2022-04-05 10:50:00|342.36|342.01|342.36|342.06|342.36|342.06|342.26|342.01|14
1649156100000|2022-04-05 10:55:00|342.41|342.11|342.41|342.11|342.41|342.11|342.41|342.11|0
1649156400000|2022-04-05 11:00:00|342.31|342.16|342.31|342.01|342.41|342.21|342.06|341.91|50
1649156700000|2022-04-05 11:05:00|342.26|341.96|342.16|341.96|342.26|342.01|342.06|341.91|9
1649157000000|2022-04-05 11:10:00|342.11|341.91|342.11|341.81|342.11|341.91|342.11|341.81|10
1649157300000|2022-04-05 11:15:00|342.06||342.06||342.06||342.06||0
1649157600000|2022-04-05 11:20:00|342.16|341.86|342.21|342.01|342.26|342.06|342.16|341.86|11
1649157900000|2022-04-05 11:25:00|342.16|342.06|342.26|342.06|342.26|342.06|342.16|342.06|13
1649158200000|2022-04-05 11:30:00|342.31|342.11|342.26|342.06|342.31|342.11|342.26|342.01|8
1649158500000|2022-04-05 11:35:00|342.31|342.11|342.31|342.11|342.31|342.11|342.21|342.06|6
1649159100000|2022-04-05 11:45:00|342.26|342.06|342.31|342.06|342.31|342.06|342.26|342.06|1
1649159400000|2022-04-05 11:50:00|342.26||342.26||342.26||342.26||0
1649159700000|2022-04-05 11:55:00|342.21|342.01|342.11|341.76|342.21|342.01|342.11|341.71|25
1649160000000|2022-04-05 12:00:00|342.06|341.71|341.96|341.41|342.06|341.71|341.96|341.41|108
1649160300000|2022-04-05 12:05:00|341.91|341.36|341.81|341.11|341.91|341.36|341.81|341.01|79
1649160600000|2022-04-05 12:10:00|341.76|341.16|341.76|341.46|341.76|341.46|341.76|341.16|17
1649160900000|2022-04-05 12:15:00||341.31||341.31||341.31||341.31|0
1649161200000|2022-04-05 12:20:00|341.71|341.36|341.66|341.21|341.71|341.36|341.66|341.21|4
1649161500000|2022-04-05 12:25:00|341.61|341.26|341.96|341.61|342.11|341.61|341.51|341.16|47
1649161800000|2022-04-05 12:30:00|342.01|341.66|342.06|341.66|342.06|341.66|342.01|341.66|5
1649162100000|2022-04-05 12:35:00|342.11|341.71|342.01|341.76|342.16|341.76|342.01|341.71|4
1649162400000|2022-04-05 12:40:00||341.71||341.66||341.71||341.66|5
1649162700000|2022-04-05 12:45:00|341.96|341.56|341.56|341.31|341.96|341.56|341.46|341.26|38
1649163000000|2022-04-05 12:50:00|341.51|341.26|341.51|341.16|341.51|341.26|341.51|341.16|14
1649163300000|2022-04-05 12:55:00|341.46|341.21|341.31|340.96|341.46|341.21|341.31|340.96|13
1649163600000|2022-04-05 13:00:00|341.26|341.01|341.71|341.51|341.81|341.51|341.26|341.01|28
1649163900000|2022-04-05 13:05:00|341.66|341.46|341.66|341.46|341.71|341.46|341.46|341.26|31
1649164200000|2022-04-05 13:10:00|341.71|341.51|341.61|341.36|341.71|341.51|341.61|341.36|14
1649164500000|2022-04-05 13:15:00||341.26||341.26||341.26||341.26|1
1649164800000|2022-04-05 13:20:00|341.51|341.31|341.46|341.31|341.51|341.31|341.46|341.26|29
1649165100000|2022-04-05 13:25:00|341.51|341.21|341.36|341.06|341.51|341.31|341.36|341.06|38
1649165400000|2022-04-05 13:30:00|341.31|341.01|340.86|340.61|341.31|341.01|340.66|340.46|254
1649165700000|2022-04-05 13:35:00|340.91|340.86|341.66|341.31|341.66|341.31|340.91|340.56|78
1649166000000|2022-04-05 13:40:00|341.71|341.36|341.36|341.01|341.86|341.36|341.26|340.96|70
1649166300000|2022-04-05 13:45:00|341.26|341.06|341.06|340.81|341.31|341.06|341.06|340.06|183
1649166600000|2022-04-05 13:50:00|341.11|340.91|341.11|340.81|341.31|341.06|341.06|340.81|57
1649166900000|2022-04-05 13:55:00|341.16|340.86|341.31|341.06|341.31|341.06|341.16|340.86|19
1649167200000|2022-04-05 14:00:00|341.36|341.26|341.76|341.26|341.86|341.41|341.36|341.26|70
1649167500000|2022-04-05 14:05:00|341.71|341.21|340.06|339.66|341.71|341.21|339.71|339.56|96
1649167800000|2022-04-05 14:10:00|340.16|339.71|339.96|339.61|340.36|340.06|339.96|339.61|88
1649168100000|2022-04-05 14:15:00|339.91|339.56|339.26|339.06|339.91|339.56|339.26|339.01|74
1649168400000|2022-04-05 14:20:00|339.21|339.01|339.71|339.41|339.76|339.51|339.11|338.96|54
1649168700000|2022-04-05 14:25:00|339.76|339.46|339.51|339.06|339.86|339.51|339.31|338.91|47
1649169000000|2022-04-05 14:30:00|339.46|339.36|339.56|339.06|339.81|339.36|339.46|339.06|11
1649169300000|2022-04-05 14:35:00|339.51|339.31|339.46|338.91|339.66|339.31|339.46|338.91|13
1649169600000|2022-04-05 14:40:00|339.31|338.96|339.31|338.86|339.31|338.96|338.96|338.66|93
1649169900000|2022-04-05 14:45:00|339.46|338.91|339.11|338.81|339.61|339.26|339.01|338.81|86
1649170200000|2022-04-05 14:50:00|339.16|338.86|339.56|339.26|339.61|339.26|339.16|338.86|27
1649170500000|2022-04-05 14:55:00|339.46|339.31|339.51|339.16|339.51|339.31|339.46|339.06|16
1649170800000|2022-04-05 15:00:00|339.66|339.21|339.81|339.56|340.06|339.71|339.56|339.21|121
1649171100000|2022-04-05 15:05:00|339.71|339.51|339.86|339.36|339.91|339.51|339.71|339.36|11
1649171400000|2022-04-05 15:10:00|339.81|339.31|339.66|339.36|339.81|339.51|339.51|339.16|19
1649171700000|2022-04-05 15:15:00|339.61|339.31|339.16|338.86|339.61|339.41|339.06|338.86|25
1649172000000|2022-04-05 15:20:00|339.21|338.91|339.26|338.96|339.46|339.26|339.16|338.91|27
1649172300000|2022-04-05 15:25:00|339.21|339.11|339.41|339.16|339.41|339.21|339.16|338.91|69
1649172600000|2022-04-05 15:30:00|339.31|339.06|339.76|339.31|339.76|339.31|339.31|339.06|21
1649172900000|2022-04-05 15:35:00|339.71|339.21|338.96|338.66|339.71|339.21|338.76|338.61|59
1649173200000|2022-04-05 15:40:00|338.91|338.61|338.81|338.51|338.96|338.66|338.61|338.46|90
1649173500000|2022-04-05 15:45:00|338.76|338.46|338.86|338.56|338.86|338.56|338.76|338.46|9
1649173800000|2022-04-05 15:50:00|338.91|338.61|338.86|338.56|339.36|338.91|338.86|338.56|9
1649174100000|2022-04-05 15:55:00|338.91|338.61|338.96|338.56|339.01|338.61|338.71|338.56|3
1649174400000|2022-04-05 16:00:00|338.51|338.51|338.71|338.26|338.71|338.51|338.46|338.26|14
1649174700000|2022-04-05 16:05:00|338.66|338.31|338.81|338.31|338.81|338.31|338.56|338.31|4
1649175000000|2022-04-05 16:10:00|338.76||338.66||338.81||338.61||12
1649175300000|2022-04-05 16:15:00|338.61|338.26|337.96|337.71|338.61|338.26|337.91|337.71|68
1649175600000|2022-04-05 16:20:00|338.01|337.66|337.71|337.56|338.01|337.66|337.71|337.51|38
1649175900000|2022-04-05 16:25:00|337.76|337.51|337.76|337.46|337.76|337.56|337.61|337.41|45
1649176200000|2022-04-05 16:30:00|||||||||8
1649176500000|2022-04-05 16:35:00|337.86|337.51|338.01|337.56|338.01|337.56|337.76|337.51|15
1649176800000|2022-04-05 16:40:00|338.11|337.61|338.06|337.76|338.11|337.76|338.06|337.61|1
1649177100000|2022-04-05 16:45:00|333.46|332.86|333.56|332.96|333.56|332.96|333.36|332.76|0
1649177400000|2022-04-05 16:50:00|333.46|332.86|333.66|333.06|333.76|333.16|333.46|332.86|0
1649177700000|2022-04-05 16:55:00|333.76|333.16|333.76|333.16|333.76|333.16|333.66|333.06|0
1649178000000|2022-04-05 17:00:00|338.41|338.01|338.46|338.11|338.46|338.11|338.41|338.01|0
1649178300000|2022-04-05 17:05:00|338.41|338.21|338.86|338.61|338.91|338.61|338.41|338.21|10
1649178600000|2022-04-05 17:10:00|338.91|338.71|338.86|338.46|339.11|338.81|338.86|338.41|28
1649178900000|2022-04-05 17:15:00|334.06|333.46|334.16|333.56|334.16|333.56|334.06|333.46|0
1649179200000|2022-04-05 17:20:00|334.26|333.66|334.16|333.56|334.26|333.66|334.16|333.56|0
1649179500000|2022-04-05 17:25:00|334.06|333.46|334.06|333.46|334.16|333.56|333.96|333.36|0
1649179800000|2022-04-05 17:30:00|333.96|333.36|333.86|333.26|334.06|333.46|333.86|333.26|0
1649180100000|2022-04-05 17:35:00|333.76|333.16|333.76|333.16|333.86|333.26|333.76|333.16|0
1649180400000|2022-04-05 17:40:00|333.66|333.06|333.56|332.96|333.76|333.16|333.56|332.96|0
1649180700000|2022-04-05 17:45:00||337.56||337.41||337.56||337.41|13
1649181000000|2022-04-05 17:50:00||337.36||337.46||337.46||337.36|12
1649181300000|2022-04-05 17:55:00||337.51||337.51||337.51||337.51|7
1649181600000|2022-04-05 18:00:00|337.61|337.46|338.01|337.51|338.01|337.66|337.61|337.46|15
1649181900000|2022-04-05 18:05:00|337.96|337.46|337.71|337.41|337.96|337.46|337.71|337.41|3
1649182200000|2022-04-05 18:10:00|337.81|337.46|337.81|337.46|337.81|337.46|337.81|337.46|6
1649182500000|2022-04-05 18:15:00|337.86|337.71|338.21|337.91|338.21|338.01|337.81|337.71|34
1649182800000|2022-04-05 18:20:00|338.31|338.06|338.41|337.96|338.41|338.06|338.31|337.96|6
1649183100000|2022-04-05 18:25:00|338.31|337.91|338.16|337.86|338.31|338.21|338.11|337.86|18
1649183400000|2022-04-05 18:30:00|338.21|337.91|338.21|338.01|338.31|338.11|338.11|337.91|42
1649183700000|2022-04-05 18:35:00|338.26|338.11|338.16|337.86|338.71|338.51|338.01|337.86|78
1649184000000|2022-04-05 18:40:00|338.21|337.91|338.71|338.36|338.71|338.46|338.11|337.86|20
1649184300000|2022-04-05 18:45:00|333.56|332.96|333.66|333.06|333.76|333.16|333.56|332.96|0
1649184600000|2022-04-05 18:50:00|333.76|333.16|333.66|333.06|333.76|333.16|333.66|333.06|0
1649184900000|2022-04-05 18:55:00|333.76|333.16|333.46|332.86|333.76|333.16|333.46|332.86|0
1649185200000|2022-04-05 19:00:00|338.56|337.96|338.56|337.86|338.56|337.96|338.56|337.86|1
1649185500000|2022-04-05 19:05:00|338.51|337.71|338.51|337.61|338.51|337.71|338.51|337.61|2
1649185800000|2022-04-05 19:10:00|338.46|337.56|338.01|337.51|338.46|337.71|338.01|337.51|3
1649186100000|2022-04-05 19:15:00|337.96|337.46|337.51|337.21|337.96|337.46|337.46|337.21|29
1649186400000|2022-04-05 19:20:00|337.66|337.16|337.66|337.31|337.66|337.31|337.66|337.16|9
1649186700000|2022-04-05 19:25:00|337.76|337.26|337.56|337.21|337.81|337.41|337.56|337.21|4
1649187000000|2022-04-05 19:30:00|337.51|337.16|337.26|336.96|337.51|337.16|337.26|336.96|21
1649187300000|2022-04-05 19:35:00|337.01|336.71|337.21|336.76|337.26|336.91|336.96|336.71|74
1649187600000|2022-04-05 19:40:00|337.16|336.91|337.21|336.86|337.21|336.96|337.11|336.86|12
1649187900000|2022-04-05 19:45:00|337.16|336.81|337.16|336.61|337.16|336.81|337.16|336.61|6
1649188200000|2022-04-05 19:50:00|337.31|336.66|337.86|337.46|337.86|337.66|337.26|336.66|20
1649188500000|2022-04-05 19:55:00|337.96|337.71|337.36|337.01|337.96|337.71|337.11|336.96|212
1649188800000|2022-04-05 20:00:00||337.16||337.01||337.16||337.01|4
1649189100000|2022-04-05 20:05:00|337.46|337.06|337.51|337.31|337.51|337.31|337.41|337.06|3
1649189400000|2022-04-05 20:10:00|337.56|337.36|337.56|337.36|337.56|337.36|337.56|337.36|0
1649189700000|2022-04-05 20:15:00||337.31||337.21||337.31||337.21|10
1649190000000|2022-04-05 20:20:00|337.51|337.31|337.51|337.21|337.51|337.36|337.51|337.21|1
1649190300000|2022-04-05 20:25:00|337.56|337.41|337.61|337.31|337.61|337.41|337.56|337.31|8
1649190600000|2022-04-05 20:30:00|337.66|337.36|337.71|337.41|337.76|337.56|337.66|337.36|5
1649190900000|2022-04-05 20:35:00|337.76|337.46|337.76|337.46|337.76|337.46|337.76|337.46|0
1649191200000|2022-04-05 20:40:00||337.56||337.46||337.61||337.41|9
1649191500000|2022-04-05 20:45:00|337.56|337.56|337.56|337.16|337.56|337.56|337.41|337.16|11
1649191800000|2022-04-05 20:50:00|||||||||1
1649192100000|2022-04-05 20:55:00|337.51|337.01|337.51|337.21|337.56|337.26|337.36|336.96|12
1649192400000|2022-04-05 21:00:00|337.91|336.96|337.86|336.91|337.91|336.96|337.86|336.91|0
1649192700000|2022-04-05 21:05:00||336.96||336.96||337.01||336.96|0
1649193000000|2022-04-05 21:10:00|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|2
1649193300000|2022-04-05 21:15:00|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649193600000|2022-04-05 21:20:00|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649194200000|2022-04-05 21:30:00|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649196000000|2022-04-05 22:00:00|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649196300000|2022-04-05 22:05:00|337.56|336.96|337.56|336.96|337.66|337.06|337.56|336.96|0
1649197200000|2022-04-05 22:20:00|337.46|336.86|337.46|336.86|337.46|336.86|337.46|336.86|0
1649197500000|2022-04-05 22:25:00|337.56|336.96|337.56|336.96|337.56|336.96|337.56|336.96|0
1649197800000|2022-04-05 22:30:00|337.66|337.06|337.66|337.06|337.66|337.06|337.56|336.96|0
1649198400000|2022-04-05 22:40:00|337.76|337.16|337.66|337.06|337.76|337.16|337.66|337.06|0
1649198700000|2022-04-05 22:45:00|337.76|337.16|337.76|337.16|337.76|337.16|337.66|337.06|0
1649199900000|2022-04-05 23:05:00|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649202000000|2022-04-05 23:40:00|337.76|337.16|337.86|337.26|337.86|337.26|337.76|337.16|0
1649202300000|2022-04-05 23:45:00|337.76|337.16|337.76|337.16|337.86|337.26|337.76|337.16|0
1649202900000|2022-04-05 23:55:00|337.66|337.06|337.66|337.06|337.76|337.16|337.66|337.06|0
1649203200000|2022-04-06 00:00:00|337.56|336.96|337.56|336.96|337.66|337.06|337.56|336.96|0
1649203500000|2022-04-06 00:05:00|333.16|332.56|333.26|332.66|333.26|332.66|333.16|332.56|0
1649203800000|2022-04-06 00:10:00|333.36|332.76|333.26|332.66|333.36|332.76|333.26|332.66|0
1649204100000|2022-04-06 00:15:00|333.36|332.76|333.26|332.66|333.36|332.76|333.16|332.56|0
1649204400000|2022-04-06 00:20:00|333.16|332.56|333.16|332.56|333.26|332.66|333.16|332.56|0
1649204700000|2022-04-06 00:25:00|333.06|332.46|333.06|332.46|333.06|332.46|333.06|332.46|0
1649205000000|2022-04-06 00:30:00|337.76|337.31|337.76|337.56|337.96|337.76|336.81|336.61|428
1649205300000|2022-04-06 00:35:00|337.71|337.51|337.81|337.56|337.81|337.56|337.21|337.01|329
1649205600000|2022-04-06 00:40:00|337.76|337.36|337.46|337.31|337.76|337.41|337.31|337.16|172
1649205900000|2022-04-06 00:45:00|337.41|337.21|337.21|337.01|337.41|337.21|337.11|336.91|146
1649206200000|2022-04-06 00:50:00|337.16|336.96|336.86|336.66|337.16|336.96|336.51|336.36|300
1649206500000|2022-04-06 00:55:00|336.81|336.71|336.16|335.96|337.11|336.91|336.06|335.91|391
1649206800000|2022-04-06 01:00:00|336.31|336.06|336.81|336.66|337.66|337.46|336.31|336.06|966
1649207100000|2022-04-06 01:05:00|336.86|336.71|337.96|337.76|338.06|337.86|336.81|336.61|402
1649207400000|2022-04-06 01:10:00|337.91|337.66|337.96|337.76|338.36|338.11|337.71|337.46|313
1649207700000|2022-04-06 01:15:00|337.86|337.81|338.16|337.91|338.36|338.16|337.86|337.61|264
1649208000000|2022-04-06 01:20:00|338.11|337.86|338.01|337.86|338.21|338.06|337.86|337.66|268
1649208300000|2022-04-06 01:25:00|338.11|337.91|337.01|336.81|338.11|337.91|337.01|336.81|308
1649208600000|2022-04-06 01:30:00|337.06|336.76|336.76|336.56|337.31|337.11|336.71|336.56|465
1649208900000|2022-04-06 01:35:00|336.81|336.61|336.46|336.31|336.91|336.76|336.31|336.11|389
1649209200000|2022-04-06 01:40:00|336.41|336.26|336.91|336.71|336.91|336.71|336.26|336.11|272
1649209500000|2022-04-06 01:45:00|336.86|336.66|336.66|336.46|336.96|336.81|336.46|336.26|242
1649209800000|2022-04-06 01:50:00|336.61|336.41|336.91|336.76|336.96|336.81|336.51|336.31|145
1649210100000|2022-04-06 01:55:00|336.86|336.71|336.51|336.36|336.96|336.81|336.46|336.26|117
1649210400000|2022-04-06 02:00:00|336.56|336.31|336.41|336.21|336.66|336.51|336.41|336.21|155
1649210700000|2022-04-06 02:05:00|336.36|336.26|336.46|336.31|336.46|336.31|336.16|336.01|153
1649211000000|2022-04-06 02:10:00|336.41|336.26|336.31|336.11|336.51|336.36|336.26|336.06|114
1649211300000|2022-04-06 02:15:00|336.26|336.16|336.11|335.91|336.41|336.16|336.01|335.86|84
1649211600000|2022-04-06 02:20:00|336.16|335.96|336.31|336.16|336.36|336.16|336.16|335.91|68
1649211900000|2022-04-06 02:25:00|336.36|336.21|336.66|336.46|336.71|336.51|336.36|336.21|111
1649212200000|2022-04-06 02:30:00|336.61|336.51|336.61|336.46|336.71|336.56|336.51|336.36|83
1649212500000|2022-04-06 02:35:00|336.66|336.51|336.56|336.41|336.71|336.51|336.51|336.31|175
1649212800000|2022-04-06 02:40:00|336.61|336.46|336.51|336.31|336.66|336.51|336.46|336.31|64
1649213100000|2022-04-06 02:45:00|336.46|336.26|336.66|336.51|336.71|336.51|336.41|336.26|57
1649213400000|2022-04-06 02:50:00|336.56|336.41|336.66|336.51|336.66|336.51|336.51|336.36|87
1649213700000|2022-04-06 02:55:00|336.61|336.46|336.51|336.36|336.61|336.46|336.51|336.36|45
1649214000000|2022-04-06 03:00:00|336.56|336.31|336.26|336.11|336.56|336.41|336.26|336.11|113
1649214300000|2022-04-06 03:05:00|336.31|336.06|336.56|336.36|336.56|336.41|336.21|336.01|129
1649214600000|2022-04-06 03:10:00|336.61|336.41|336.76|336.56|336.86|336.66|336.56|336.41|90
1649214900000|2022-04-06 03:15:00|336.71|336.51|336.61|336.46|336.76|336.51|336.61|336.46|69
1649215200000|2022-04-06 03:20:00|336.56|336.41|337.21|337.06|337.21|337.06|336.51|336.36|365
1649215500000|2022-04-06 03:25:00|337.16|337.01|336.96|336.81|337.21|337.06|336.96|336.76|116
1649215800000|2022-04-06 03:30:00|336.91|336.76|336.91|336.71|337.01|336.81|336.76|336.61|88
1649216100000|2022-04-06 03:35:00|336.86|336.76|336.76|336.61|336.96|336.76|336.71|336.56|73
1649216400000|2022-04-06 03:40:00|336.71|336.56|336.66|336.46|336.76|336.56|336.46|336.31|145
1649216700000|2022-04-06 03:45:00|336.56|336.36|336.61|336.46|336.66|336.51|336.51|336.36|78
1649217000000|2022-04-06 03:50:00|336.66|336.51|336.81|336.61|336.86|336.66|336.66|336.51|64
1649217300000|2022-04-06 03:55:00|336.76|336.56|336.81|336.61|336.81|336.66|336.71|336.56|86
1649217600000|2022-04-06 04:00:00|336.86|336.66|336.86|336.66|336.86|336.71|336.76|336.61|40
1649217900000|2022-04-06 04:05:00|336.81|336.71|337.41|337.26|337.46|337.31|336.81|336.66|103
1649218200000|2022-04-06 04:10:00|337.36|337.21|337.26|337.06|337.41|337.26|337.21|337.01|109
1649218500000|2022-04-06 04:15:00|337.21|337.11|337.11|336.96|337.31|337.16|337.11|336.96|65
1649218800000|2022-04-06 04:20:00|337.16|337.01|337.16|336.96|337.16|337.01|337.11|336.96|43
1649219100000|2022-04-06 04:25:00|337.11|337.01|337.16|337.01|337.21|337.01|337.11|337.01|46
1649219400000|2022-04-06 04:30:00|337.11|336.96|337.11|336.96|337.16|337.01|337.11|336.96|95
1649219700000|2022-04-06 04:35:00|337.06|336.91|337.06|336.86|337.11|336.96|336.96|336.81|113
1649220000000|2022-04-06 04:40:00|337.01|336.91|337.11|336.96|337.16|337.01|337.01|336.86|115
1649220300000|2022-04-06 04:45:00|337.06|336.91|337.16|336.96|337.16|337.01|337.06|336.91|54
1649220600000|2022-04-06 04:50:00|337.11|336.91|337.06|336.91|337.11|336.96|336.96|336.81|74
1649220900000|2022-04-06 04:55:00|337.01|336.86|337.11|336.96|337.11|336.96|337.01|336.81|58
1649221200000|2022-04-06 05:00:00|337.16|337.01|337.26|337.11|337.31|337.16|337.06|336.91|173
1649221500000|2022-04-06 05:05:00|337.21|337.06|337.21|337.06|337.26|337.06|337.11|336.96|119
1649221800000|2022-04-06 05:10:00|337.16|337.01|337.21|337.06|337.26|337.06|337.16|337.01|78
1649222100000|2022-04-06 05:15:00|337.26|337.11|337.51|337.36|337.56|337.36|337.21|337.11|98
1649222400000|2022-04-06 05:20:00|337.56|337.41|337.41|337.26|337.61|337.41|337.41|337.26|149
1649222700000|2022-04-06 05:25:00|337.36|337.21|337.31|337.16|337.46|337.31|337.26|337.11|115
1649223000000|2022-04-06 05:30:00|337.36|337.21|337.31|337.16|337.46|337.31|337.26|337.11|82
1649223300000|2022-04-06 05:35:00|337.36|337.21|337.41|337.26|337.46|337.31|337.31|337.11|103
1649223600000|2022-04-06 05:40:00|337.36|337.21|337.36|337.21|337.46|337.26|337.36|337.16|55
1649223900000|2022-04-06 05:45:00|337.41|337.26|337.31|337.16|337.41|337.26|337.31|337.16|57
1649224200000|2022-04-06 05:50:00|337.26|337.11|337.21|337.01|337.31|337.16|337.11|336.96|92
1649224500000|2022-04-06 05:55:00|337.16|337.06|337.26|337.11|337.31|337.16|337.11|336.96|104
1649224800000|2022-04-06 06:00:00|337.21|337.06|337.21|337.06|337.31|337.16|337.16|337.01|137
1649225100000|2022-04-06 06:05:00|337.16|337.01|337.11|336.96|337.21|337.06|336.96|336.81|140
1649225400000|2022-04-06 06:10:00|337.16|337.01|337.26|337.11|337.31|337.11|337.16|337.01|82
1649225700000|2022-04-06 06:15:00|337.21|337.06|337.26|337.06|337.36|337.16|337.21|337.06|97
1649226000000|2022-04-06 06:20:00|337.21|337.11|337.16|337.01|337.31|337.11|337.11|336.96|147
1649226300000|2022-04-06 06:25:00|337.21|337.06|337.26|337.11|337.31|337.16|337.21|337.06|42
1649226600000|2022-04-06 06:30:00|337.31|337.06|337.26|337.11|337.31|337.11|337.16|337.01|108
1649226900000|2022-04-06 06:35:00|337.31|337.16|337.31|337.16|337.36|337.21|337.31|337.11|88
1649227200000|2022-04-06 06:40:00|337.36|337.11|337.31|337.16|337.36|337.21|337.26|337.11|83
1649227500000|2022-04-06 06:45:00|337.26|337.11|337.26|337.11|337.26|337.11|337.21|337.06|69
1649227800000|2022-04-06 06:50:00|337.21|337.06|337.16|337.01|337.26|337.11|337.16|337.01|121
1649228100000|2022-04-06 06:55:00|337.21|337.06|337.36|337.21|337.41|337.26|337.16|337.06|119
1649228400000|2022-04-06 07:00:00|337.41|337.26|337.26|337.11|337.51|337.36|337.26|337.11|264
1649228700000|2022-04-06 07:05:00|337.31|337.06|337.11|336.96|337.31|337.06|336.96|336.81|211
1649229000000|2022-04-06 07:10:00|337.16|336.91|337.31|337.16|337.51|337.36|337.01|336.86|197
1649229300000|2022-04-06 07:15:00|337.36|337.11|337.16|337.01|337.36|337.11|337.11|336.91|127
1649229600000|2022-04-06 07:20:00|337.11|336.91|337.06|336.91|337.16|336.96|337.01|336.86|99
1649229900000|2022-04-06 07:25:00|337.11|336.96|337.16|337.01|337.26|337.11|337.06|336.96|161
1649230200000|2022-04-06 07:30:00|337.11|336.96|336.56|336.41|337.16|337.01|336.56|336.41|214
1649230500000|2022-04-06 07:35:00|336.61|336.46|336.56|336.41|336.71|336.56|336.56|336.41|155
1649230800000|2022-04-06 07:40:00|336.61|336.36|336.56|336.41|336.61|336.46|336.36|336.21|163
1649231100000|2022-04-06 07:45:00|336.51|336.36|336.61|336.41|336.61|336.46|336.31|336.16|135
1649231400000|2022-04-06 07:50:00|336.56|336.46|336.41|336.26|336.61|336.46|336.36|336.21|100
1649231700000|2022-04-06 07:55:00|336.36|336.21|336.31|336.16|336.41|336.26|336.16|336.01|162
1649232000000|2022-04-06 08:00:00|336.26|336.11|336.56|336.41|336.66|336.51|336.21|336.06|206
1649232300000|2022-04-06 08:05:00|336.61|336.46|336.66|336.46|336.76|336.56|336.56|336.41|142
1649232600000|2022-04-06 08:10:00|336.61|336.51|336.56|336.36|336.71|336.56|336.51|336.31|140
1649232900000|2022-04-06 08:15:00|336.51|336.31|336.31|336.11|336.61|336.36|336.16|336.01|139
1649233200000|2022-04-06 08:20:00|336.26|336.16|336.16|336.01|336.36|336.16|336.11|335.96|142
1649233500000|2022-04-06 08:25:00|336.21|336.06|336.26|336.11|336.46|336.26|336.21|336.01|145
1649233800000|2022-04-06 08:30:00|336.21|336.06|336.21|336.06|336.41|336.26|336.16|336.01|153
1649234100000|2022-04-06 08:35:00|336.26|336.11|336.31|336.16|336.31|336.16|336.11|335.96|211
1649234400000|2022-04-06 08:40:00|336.26|336.11|336.31|336.16|336.36|336.21|336.21|336.06|202
1649234700000|2022-04-06 08:45:00|336.26|336.11|336.51|336.31|336.56|336.41|336.26|336.11|391
1649235000000|2022-04-06 08:50:00|336.56|336.36|336.36|336.21|336.61|336.46|336.31|336.16|346
1649235300000|2022-04-06 08:55:00|336.31|336.16|336.21|336.01|336.51|336.31|336.16|336.01|566
1649235600000|2022-04-06 09:00:00|336.26|336.06|336.11|335.91|336.51|336.36|336.06|335.86|477
1649235900000|2022-04-06 09:05:00|336.06|335.86|336.26|336.11|336.26|336.11|335.81|335.66|300
1649236200000|2022-04-06 09:10:00|336.31|336.16|336.26|336.01|336.46|336.31|336.21|336.01|198
1649236500000|2022-04-06 09:15:00|336.21|336.11|336.26|336.11|336.31|336.16|336.06|335.91|86
1649236800000|2022-04-06 09:20:00|336.36|335.76|336.36|335.76|336.36|335.76|336.26|335.66|3
1649237100000|2022-04-06 09:25:00|336.46|335.86|336.26|335.66|336.46|335.86|336.26|335.66|7
1649237400000|2022-04-06 09:30:00|331.36|330.76|331.26|330.66|331.36|330.76|331.26|330.66|0
1649237700000|2022-04-06 09:35:00|331.16|330.56|331.16|330.56|331.36|330.76|331.16|330.56|0
1649238000000|2022-04-06 09:40:00|331.26|330.66|331.16|330.56|331.26|330.66|330.96|330.36|0
1649238300000|2022-04-06 09:45:00|336.06|335.46|336.06|335.46|336.16|335.56|335.96|335.36|0
1649238600000|2022-04-06 09:50:00|335.96|335.36|336.06|335.71|336.06|335.76|335.76|335.36|23
1649238900000|2022-04-06 09:55:00|336.01|335.86|336.11|335.91|336.26|335.91|336.01|335.76|11
1649239200000|2022-04-06 10:00:00|336.06|335.86|335.96|335.71|336.06|335.86|335.81|335.51|98
1649239500000|2022-04-06 10:05:00|336.01|335.76|336.06|335.76|336.06|335.86|336.01|335.76|12
1649239800000|2022-04-06 10:10:00|336.01|335.71|335.61|335.41|336.01|335.71|335.56|335.41|17
1649240100000|2022-04-06 10:15:00|331.06|330.46|330.86|330.26|331.06|330.46|330.86|330.26|0
1649240400000|2022-04-06 10:20:00|330.96|330.36|331.06|330.46|331.06|330.46|330.76|330.16|0
1649240700000|2022-04-06 10:25:00|330.96|330.36|331.16|330.56|331.16|330.56|330.96|330.36|0
1649241000000|2022-04-06 10:30:00|335.71|335.36|335.76|335.56|335.76|335.56|335.51|335.36|8
1649241300000|2022-04-06 10:35:00|335.81|335.61|335.76|335.56|335.81|335.61|335.76|335.46|7
1649241600000|2022-04-06 10:40:00|335.71|335.51|335.96|335.71|335.96|335.76|335.71|335.46|4
1649241900000|2022-04-06 10:45:00|330.86|330.26|330.86|330.26|330.96|330.36|330.86|330.26|0
1649242200000|2022-04-06 10:50:00|330.76|330.16|330.86|330.26|330.86|330.26|330.66|330.06|0
1649242500000|2022-04-06 10:55:00|330.76|330.16|330.76|330.16|330.86|330.26|330.76|330.16|0
1649242800000|2022-04-06 11:00:00|330.86|330.26|330.76|330.16|330.86|330.26|330.76|330.16|0
1649243100000|2022-04-06 11:05:00|330.66|330.06|330.46|329.86|330.66|330.06|330.46|329.86|0
1649243400000|2022-04-06 11:10:00|330.56|329.96|330.36|329.76|330.56|329.96|330.36|329.76|0
1649243700000|2022-04-06 11:15:00|335.21|334.86|335.16|334.86|335.21|334.96|334.96|334.81|12
1649244000000|2022-04-06 11:20:00|335.21|334.81|335.16|334.66|335.26|334.81|335.16|334.66|7
1649244300000|2022-04-06 11:25:00|335.11|334.71|335.11|334.91|335.11|334.96|334.96|334.71|30
1649244600000|2022-04-06 11:30:00|335.06|334.96|335.21|334.96|335.21|335.01|334.96|334.76|11
1649244900000|2022-04-06 11:35:00|335.26|335.01|335.21|335.01|335.26|335.01|335.21|334.91|1
1649245200000|2022-04-06 11:40:00|335.11|334.91|335.06|334.81|335.11|334.96|335.01|334.81|13
1649245500000|2022-04-06 11:45:00|330.16|329.56|330.16|329.56|330.26|329.66|330.06|329.46|0
1649245800000|2022-04-06 11:50:00|330.06|329.46|329.96|329.36|330.16|329.56|329.96|329.36|0
1649246100000|2022-04-06 11:55:00|330.06|329.46|329.96|329.36|330.06|329.46|329.86|329.26|0
1649246400000|2022-04-06 12:00:00|329.86|329.26|329.86|329.26|329.96|329.36|329.76|329.16|0
1649246700000|2022-04-06 12:05:00|329.76|329.16|329.96|329.36|329.96|329.36|329.76|329.16|0
1649247000000|2022-04-06 12:10:00|329.86|329.26|330.06|329.46|330.16|329.56|329.86|329.26|0
1649247300000|2022-04-06 12:15:00|334.86|334.66|335.11|334.86|335.11|334.86|334.86|334.66|11
1649247600000|2022-04-06 12:20:00|335.16|334.91|335.21|334.91|335.21|334.96|335.11|334.91|21
1649247900000|2022-04-06 12:25:00|335.16|334.86|335.06|334.86|335.16|334.86|334.96|334.71|43
1649248200000|2022-04-06 12:30:00|335.01|334.81|334.81|334.56|335.01|334.81|334.81|334.56|22
1649248500000|2022-04-06 12:35:00|334.71|334.51|334.76|334.51|334.76|334.56|334.66|334.51|46
1649248800000|2022-04-06 12:40:00|334.71|334.41|334.46|334.31|334.71|334.46|334.46|334.31|24
1649249100000|2022-04-06 12:45:00|334.51|334.36|334.46|334.21|334.61|334.36|334.46|334.21|38
1649249400000|2022-04-06 12:50:00|334.41|334.26|334.41|334.21|334.51|334.26|334.31|334.11|65
1649249700000|2022-04-06 12:55:00|334.36|334.16|334.51|334.31|334.56|334.36|334.36|334.16|28
1649250000000|2022-04-06 13:00:00|334.46|334.26|334.51|334.21|334.56|334.36|334.46|334.21|62
1649250300000|2022-04-06 13:05:00|334.46|334.26|334.31|334.06|334.46|334.31|334.31|334.06|110
1649250600000|2022-04-06 13:10:00|334.36|334.11|334.51|334.26|334.51|334.26|334.36|334.11|35
1649250900000|2022-04-06 13:15:00|334.56|334.31|334.81|334.66|334.81|334.66|334.56|334.31|20
1649251200000|2022-04-06 13:20:00|334.76|334.61|334.66|334.46|334.81|334.66|334.66|334.46|44
1649251500000|2022-04-06 13:25:00|334.61|334.41|334.51|334.26|334.61|334.41|334.36|334.16|93
1649251800000|2022-04-06 13:30:00|334.46|334.31|333.11|332.86|334.76|334.61|332.91|332.66|470
1649252100000|2022-04-06 13:35:00|333.06|332.91|332.81|332.61|333.06|332.91|332.51|332.31|231
1649252400000|2022-04-06 13:40:00|332.76|332.56|332.66|332.31|333.16|332.86|332.51|332.31|112
1649252700000|2022-04-06 13:45:00|332.61|332.36|332.61|332.26|332.86|332.61|332.51|332.21|31
1649253000000|2022-04-06 13:50:00|332.56|332.31|332.56|332.31|332.81|332.66|332.31|332.16|43
1649253300000|2022-04-06 13:55:00|332.51|332.26|332.31|332.06|332.71|332.51|332.21|332.06|30
1649253600000|2022-04-06 14:00:00|332.21|332.01|331.21|330.96|332.36|332.06|331.21|330.96|277
1649253900000|2022-04-06 14:05:00|331.26|331.01|331.81|331.56|331.91|331.66|331.26|331.01|148
1649254200000|2022-04-06 14:10:00|331.71|331.46|332.26|331.81|332.26|331.81|331.66|331.31|24
1649254500000|2022-04-06 14:15:00|332.21|331.91|332.76|332.46|332.81|332.51|332.11|331.91|27
1649254800000|2022-04-06 14:20:00|332.71|332.51|333.16|332.86|333.16|332.86|332.61|332.31|34
1649255100000|2022-04-06 14:25:00|333.11|332.81|332.51|332.11|333.11|332.91|332.51|332.11|33
1649255400000|2022-04-06 14:30:00|328.86|328.26|328.76|328.16|329.06|328.46|328.66|328.06|0
1649255700000|2022-04-06 14:35:00|328.86|328.26|328.96|328.36|329.06|328.46|328.86|328.26|0
1649256000000|2022-04-06 14:40:00|329.06|328.46|329.36|328.76|329.36|328.76|328.96|328.36|0
1649256300000|2022-04-06 14:45:00|333.16|332.86|333.16|332.81|333.61|333.26|333.11|332.76|58
1649256600000|2022-04-06 14:50:00|333.11|332.91|332.81|332.46|333.11|332.91|332.51|332.16|40
1649256900000|2022-04-06 14:55:00|332.76|332.26|332.61|332.26|332.91|332.26|332.51|332.26|19
1649257200000|2022-04-06 15:00:00|328.96|328.36|329.16|328.56|329.16|328.56|328.86|328.26|0
1649257500000|2022-04-06 15:05:00|329.06|328.46|328.96|328.36|329.16|328.56|328.86|328.26|0
1649257800000|2022-04-06 15:10:00|328.86|328.26|328.96|328.36|328.96|328.36|328.86|328.26|0
1649258100000|2022-04-06 15:15:00|332.16|331.91|332.11|331.71|332.21|332.01|332.06|331.66|32
1649258400000|2022-04-06 15:20:00|332.01|331.76|332.21|331.76|332.26|331.81|331.96|331.56|33
1649258700000|2022-04-06 15:25:00|332.16|331.71|331.86|331.66|332.16|331.81|331.51|331.26|198
1649259000000|2022-04-06 15:30:00|331.81|331.71|332.01|331.61|332.16|331.96|331.71|331.51|52
1649259300000|2022-04-06 15:35:00||331.56||331.61||331.61||331.56|2
1649259600000|2022-04-06 15:40:00|332.06|331.71|332.06|331.86|332.36|331.91|332.06|331.71|28
1649259900000|2022-04-06 15:45:00|329.06|328.46|329.16|328.56|329.26|328.66|328.86|328.26|0
1649260200000|2022-04-06 15:50:00|329.26|328.66|329.26|328.66|329.36|328.76|329.16|328.56|0
1649260500000|2022-04-06 15:55:00|329.36|328.76|329.16|328.56|329.36|328.76|329.16|328.56|0
1649260800000|2022-04-06 16:00:00|332.56|332.31|332.66|332.26|332.71|332.31|332.56|332.26|8
1649261100000|2022-04-06 16:05:00|332.61|332.41|332.61|332.26|332.66|332.41|332.56|332.26|22
1649261400000|2022-04-06 16:10:00|332.56|332.21|332.56|331.96|332.56|332.21|332.56|331.96|3
1649261700000|2022-04-06 16:15:00|328.86|328.26|328.76|328.16|328.86|328.26|328.76|328.16|0
1649262000000|2022-04-06 16:20:00|328.66|328.06|328.76|328.16|328.86|328.26|328.66|328.06|0
1649262300000|2022-04-06 16:25:00|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649262600000|2022-04-06 16:30:00|328.96|328.36|328.86|328.26|328.96|328.36|328.86|328.26|0
1649263500000|2022-04-06 16:45:00|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1649264100000|2022-04-06 16:55:00|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649264400000|2022-04-06 17:00:00|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1649264700000|2022-04-06 17:05:00|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649265000000|2022-04-06 17:10:00|328.96|328.36|328.96|328.36|328.96|328.36|328.86|328.26|0
1649265300000|2022-04-06 17:15:00|329.06|328.46|329.06|328.46|329.16|328.56|328.96|328.36|0
1649265600000|2022-04-06 17:20:00|329.16|328.56|329.36|328.76|329.36|328.76|329.16|328.56|0
1649265900000|2022-04-06 17:25:00|329.26|328.66|329.26|328.66|329.36|328.76|329.26|328.66|0
1649266200000|2022-04-06 17:30:00|329.36|328.76|329.46|328.86|329.46|328.86|329.26|328.66|0
1649266500000|2022-04-06 17:35:00|329.36|328.76|329.46|328.86|329.46|328.86|329.26|328.66|0
1649266800000|2022-04-06 17:40:00|329.36|328.76|329.76|329.16|329.86|329.26|329.36|328.76|0
1649267100000|2022-04-06 17:45:00|329.66|329.06|329.76|329.16|329.76|329.16|329.46|328.86|0
1649267400000|2022-04-06 17:50:00|329.86|329.26|329.76|329.16|329.86|329.26|329.66|329.06|0
1649267700000|2022-04-06 17:55:00|329.66|329.06|329.46|328.86|329.76|329.16|329.46|328.86|0
1649268000000|2022-04-06 18:00:00|329.36|328.76|329.96|329.36|330.56|329.96|329.26|328.66|0
1649268300000|2022-04-06 18:05:00|329.86|329.26|328.86|328.26|329.96|329.36|328.76|328.16|0
1649268600000|2022-04-06 18:10:00|328.76|328.16|328.46|327.86|328.86|328.26|328.36|327.76|0
1649268900000|2022-04-06 18:15:00|328.36|327.76|328.16|327.56|328.36|327.76|328.06|327.46|0
1649269200000|2022-04-06 18:20:00|328.26|327.66|328.46|327.86|328.66|328.06|328.16|327.56|0
1649269500000|2022-04-06 18:25:00|328.56|327.96|328.56|327.96|328.86|328.26|328.36|327.76|0
1649269800000|2022-04-06 18:30:00|328.66|328.06|329.66|329.06|329.96|329.36|328.56|327.96|0
1649270100000|2022-04-06 18:35:00|329.76|329.16|329.36|328.76|329.96|329.36|329.06|328.46|0
1649270400000|2022-04-06 18:40:00|329.26|328.66|329.46|328.86|329.56|328.96|329.06|328.46|0
1649270700000|2022-04-06 18:45:00|329.56|328.96|329.36|328.76|329.76|329.16|329.26|328.66|0
1649271000000|2022-04-06 18:50:00|329.46|328.86|329.86|329.26|329.86|329.26|329.36|328.76|0
1649271300000|2022-04-06 18:55:00|329.96|329.36|330.26|329.66|330.26|329.66|329.86|329.26|0
1649271600000|2022-04-06 19:00:00|330.36|329.76|330.56|329.96|330.66|330.06|330.36|329.76|0
1649271900000|2022-04-06 19:05:00|330.66|330.06|330.06|329.46|330.66|330.06|329.86|329.26|0
1649272200000|2022-04-06 19:10:00|330.16|329.56|330.06|329.46|330.26|329.66|329.86|329.26|0
1649272500000|2022-04-06 19:15:00|329.96|329.36|329.76|329.16|330.26|329.66|329.66|329.06|0
1649272800000|2022-04-06 19:20:00|329.66|329.06|329.36|328.76|329.76|329.16|329.36|328.76|0
1649273100000|2022-04-06 19:25:00|329.46|328.86|329.16|328.56|329.46|328.86|329.06|328.46|0
1649273400000|2022-04-06 19:30:00|332.86|332.41|332.51|332.26|332.86|332.66|332.31|332.11|25
1649273700000|2022-04-06 19:35:00|332.56|332.31|333.16|332.96|333.21|333.01|332.56|332.26|21
1649274000000|2022-04-06 19:40:00|333.26|333.01|333.46|333.16|333.51|333.16|332.86|332.61|41
1649274300000|2022-04-06 19:45:00|333.41|333.06|334.01|333.66|334.06|333.91|333.26|333.01|83
1649274600000|2022-04-06 19:50:00|333.91|333.71|333.36|333.11|334.16|333.96|333.26|333.06|59
1649274900000|2022-04-06 19:55:00|333.31|333.16|333.66|333.51|333.91|333.51|333.16|332.91|83
1649275200000|2022-04-06 20:00:00|329.46|328.86|329.56|328.96|329.56|328.96|329.36|328.76|0
1649275500000|2022-04-06 20:05:00|329.66|329.06|329.66|329.06|329.66|329.06|329.66|329.06|0
1649275800000|2022-04-06 20:10:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649276100000|2022-04-06 20:15:00|329.36|328.76|329.46|328.86|329.56|328.96|329.36|328.76|0
1649276400000|2022-04-06 20:20:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649276700000|2022-04-06 20:25:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649277000000|2022-04-06 20:30:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649277300000|2022-04-06 20:35:00|329.56|328.96|329.36|328.76|329.56|328.96|329.36|328.76|0
1649277600000|2022-04-06 20:40:00|329.46|328.86|329.36|328.76|329.46|328.86|329.36|328.76|0
1649277900000|2022-04-06 20:45:00|333.96|333.46|333.91|333.71|333.96|333.76|333.91|333.46|12
1649278200000|2022-04-06 20:50:00|333.86|333.66|333.86|333.61|333.86|333.66|333.86|333.61|2
1649278500000|2022-04-06 20:55:00|333.81|333.56|333.81|333.46|333.91|333.66|333.66|333.16|21
1649278800000|2022-04-06 21:00:00|329.26|328.66|329.36|328.76|329.36|328.76|329.26|328.66|0
1649282400000|2022-04-06 22:00:00|333.46|332.86|333.56|332.96|333.56|332.96|333.36|332.76|0
1649282700000|2022-04-06 22:05:00|333.66|333.06|333.66|333.06|333.66|333.06|333.56|332.96|0
1649283000000|2022-04-06 22:10:00|333.56|332.96|333.66|333.06|333.66|333.06|333.56|332.96|0
1649283300000|2022-04-06 22:15:00|329.66|329.06|329.56|328.96|329.66|329.06|329.56|328.96|0
1649284200000|2022-04-06 22:30:00|329.66|329.06|329.66|329.06|329.66|329.06|329.66|329.06|0
1649284800000|2022-04-06 22:40:00|329.56|328.96|329.66|329.06|329.66|329.06|329.56|328.96|0
1649285400000|2022-04-06 22:50:00|329.56|328.96|329.56|328.96|329.66|329.06|329.46|328.86|0
1649286000000|2022-04-06 23:00:00|329.66|329.06|329.46|328.86|329.66|329.06|329.46|328.86|0
1649286600000|2022-04-06 23:10:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649287200000|2022-04-06 23:20:00|329.56|328.96|329.56|328.96|329.56|328.96|329.46|328.86|0
1649287500000|2022-04-06 23:25:00|329.46|328.86|329.46|328.86|329.56|328.96|329.46|328.86|0
1649287800000|2022-04-06 23:30:00|329.56|328.96|329.36|328.76|329.56|328.96|329.26|328.66|0
1649288100000|2022-04-06 23:35:00|329.26|328.66|329.06|328.46|329.36|328.76|329.06|328.46|0
1649288400000|2022-04-06 23:40:00|329.16|328.56|329.06|328.46|329.16|328.56|329.06|328.46|0
1649289000000|2022-04-06 23:50:00|328.96|328.36|328.86|328.26|329.06|328.46|328.86|328.26|0
1649289300000|2022-04-06 23:55:00|328.76|328.16|328.76|328.16|328.86|328.26|328.66|328.06|0
1649289600000|2022-04-07 00:00:00|328.66|328.06|328.86|328.26|328.86|328.26|328.56|327.96|0
1649289900000|2022-04-07 00:05:00|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1649290200000|2022-04-07 00:10:00|328.86|328.26|328.76|328.16|328.86|328.26|328.76|328.16|0
1649290500000|2022-04-07 00:15:00|328.86|328.26|328.66|328.06|328.86|328.26|328.66|328.06|0
1649290800000|2022-04-07 00:20:00|328.76|328.16|328.76|328.16|328.76|328.16|328.66|328.06|0
1649291100000|2022-04-07 00:25:00|328.66|328.06|328.76|328.16|328.76|328.16|328.66|328.06|0
1649291400000|2022-04-07 00:30:00|332.71|332.06|332.31|332.11|332.71|332.51|331.81|331.61|578
1649291700000|2022-04-07 00:35:00|332.26|332.06|332.11|331.91|332.46|332.26|332.01|331.86|303
1649292000000|2022-04-07 00:40:00|332.06|331.96|332.56|332.36|332.56|332.41|331.96|331.81|286
1649292300000|2022-04-07 00:45:00|332.51|332.31|331.86|331.71|332.51|332.31|331.81|331.61|255
1649292600000|2022-04-07 00:50:00|331.81|331.66|332.11|331.96|332.11|331.96|331.61|331.46|346
1649292900000|2022-04-07 00:55:00|332.06|331.91|331.36|331.21|332.26|332.11|331.36|331.16|312
1649293200000|2022-04-07 01:00:00|331.41|331.26|332.16|331.96|332.76|332.46|331.31|331.11|895
1649293500000|2022-04-07 01:05:00|332.21|332.01|332.71|332.51|332.71|332.56|331.96|331.81|265
1649293800000|2022-04-07 01:10:00|332.66|332.46|332.46|332.26|332.71|332.56|332.36|332.21|325
1649294100000|2022-04-07 01:15:00|332.41|332.21|332.26|332.11|332.96|332.76|332.21|332.01|394
1649294400000|2022-04-07 01:20:00|332.21|332.06|331.76|331.61|332.26|332.11|331.76|331.56|299
1649294700000|2022-04-07 01:25:00|331.71|331.56|331.56|331.41|331.81|331.61|331.41|331.26|461
1649295000000|2022-04-07 01:30:00|331.66|331.46|332.16|331.96|332.21|332.01|331.66|331.46|316
1649295300000|2022-04-07 01:35:00|332.11|331.91|332.16|331.96|332.46|332.31|332.01|331.86|372
1649295600000|2022-04-07 01:40:00|332.11|331.91|332.16|332.01|332.16|332.01|331.96|331.81|198
1649295900000|2022-04-07 01:45:00|332.21|332.06|332.21|332.01|332.41|332.26|332.16|332.01|148
1649296200000|2022-04-07 01:50:00|332.26|332.06|332.46|332.26|332.56|332.36|332.21|332.06|167
1649296500000|2022-04-07 01:55:00|332.51|332.31|332.06|331.91|332.51|332.36|332.01|331.86|140
1649296800000|2022-04-07 02:00:00|332.11|331.96|332.41|332.26|332.51|332.31|332.06|331.91|226
1649297100000|2022-04-07 02:05:00|332.46|332.31|332.11|331.91|332.46|332.31|332.06|331.91|148
1649297400000|2022-04-07 02:10:00|332.06|331.96|332.01|331.86|332.11|331.96|331.96|331.76|162
1649297700000|2022-04-07 02:15:00|331.96|331.81|331.91|331.76|331.96|331.81|331.81|331.61|137
1649298000000|2022-04-07 02:20:00|331.96|331.81|331.76|331.61|332.06|331.91|331.76|331.61|141
1649298300000|2022-04-07 02:25:00|331.81|331.66|331.81|331.66|331.91|331.76|331.76|331.61|90
1649298600000|2022-04-07 02:30:00|331.86|331.71|331.96|331.81|332.11|331.96|331.86|331.71|147
1649298900000|2022-04-07 02:35:00|331.91|331.76|332.11|331.91|332.11|331.91|331.86|331.66|163
1649299200000|2022-04-07 02:40:00|332.06|331.86|332.06|331.86|332.11|331.96|331.96|331.76|170
1649299500000|2022-04-07 02:45:00|332.01|331.81|331.86|331.71|332.01|331.86|331.86|331.71|118
1649299800000|2022-04-07 02:50:00|331.81|331.66|331.96|331.76|332.11|331.96|331.81|331.66|118
1649300100000|2022-04-07 02:55:00|331.91|331.71|332.01|331.86|332.11|331.96|331.81|331.66|132
1649300400000|2022-04-07 03:00:00|332.06|331.91|332.21|332.01|332.26|332.11|332.06|331.91|157
1649300700000|2022-04-07 03:05:00|332.16|331.96|332.06|331.91|332.21|332.01|332.01|331.86|102
1649301000000|2022-04-07 03:10:00|332.01|331.86|332.11|331.96|332.16|332.01|332.01|331.86|157
1649301300000|2022-04-07 03:15:00|332.16|332.01|332.06|331.91|332.26|332.06|331.96|331.81|153
1649301600000|2022-04-07 03:20:00|332.01|331.86|331.91|331.71|332.11|331.96|331.91|331.71|128
1649301900000|2022-04-07 03:25:00|331.86|331.76|331.76|331.61|331.91|331.76|331.66|331.51|145
1649302200000|2022-04-07 03:30:00|331.81|331.66|331.76|331.56|331.91|331.71|331.71|331.51|196
1649302500000|2022-04-07 03:35:00|331.71|331.61|331.86|331.66|331.91|331.76|331.71|331.51|294
1649302800000|2022-04-07 03:40:00|331.81|331.71|331.86|331.66|331.96|331.81|331.81|331.66|130
1649303100000|2022-04-07 03:45:00|331.81|331.61|332.01|331.81|332.16|332.01|331.81|331.61|194
1649303400000|2022-04-07 03:50:00|331.96|331.86|331.96|331.81|332.01|331.86|331.81|331.61|148
1649303700000|2022-04-07 03:55:00|331.91|331.76|331.66|331.46|331.91|331.76|331.66|331.46|123
1649304000000|2022-04-07 04:00:00|331.61|331.41|331.51|331.36|331.66|331.51|331.51|331.31|105
1649304300000|2022-04-07 04:05:00|331.56|331.41|331.56|331.41|331.66|331.46|331.51|331.36|69
1649304600000|2022-04-07 04:10:00|331.61|331.46|331.56|331.36|331.66|331.46|331.51|331.36|77
1649304900000|2022-04-07 04:15:00|331.51|331.31|331.61|331.41|331.66|331.46|331.46|331.31|51
1649305200000|2022-04-07 04:20:00|331.56|331.46|331.51|331.31|331.66|331.46|331.46|331.31|54
1649305500000|2022-04-07 04:25:00|331.46|331.36|331.51|331.36|331.56|331.41|331.46|331.31|66
1649305800000|2022-04-07 04:30:00|331.56|331.41|331.71|331.56|331.76|331.61|331.56|331.41|91
1649306100000|2022-04-07 04:35:00|331.66|331.51|331.76|331.56|331.76|331.61|331.66|331.51|52
1649306400000|2022-04-07 04:40:00|331.71|331.51|331.71|331.51|331.71|331.56|331.61|331.46|56
1649306700000|2022-04-07 04:45:00|331.66|331.46|331.66|331.51|331.71|331.51|331.61|331.46|50
1649307000000|2022-04-07 04:50:00|331.61|331.46|331.61|331.46|331.66|331.51|331.56|331.41|68
1649307300000|2022-04-07 04:55:00|331.66|331.51|331.81|331.66|331.81|331.66|331.61|331.46|104
1649307600000|2022-04-07 05:00:00|331.86|331.71|332.21|332.01|332.46|332.26|331.86|331.66|443
1649307900000|2022-04-07 05:05:00|332.16|331.96|332.11|331.91|332.16|332.01|331.86|331.66|141
1649308200000|2022-04-07 05:10:00|332.06|331.86|332.01|331.81|332.11|331.96|331.86|331.66|98
1649308500000|2022-04-07 05:15:00|331.96|331.76|331.86|331.66|332.01|331.81|331.81|331.66|90
1649308800000|2022-04-07 05:20:00|331.81|331.71|331.86|331.66|331.86|331.71|331.71|331.56|85
1649309100000|2022-04-07 05:25:00|331.81|331.61|331.81|331.61|331.86|331.71|331.71|331.56|109
1649309400000|2022-04-07 05:30:00|331.76|331.56|331.76|331.56|331.91|331.71|331.71|331.51|92
1649309700000|2022-04-07 05:35:00|331.71|331.61|331.96|331.76|332.01|331.76|331.71|331.61|83
1649310000000|2022-04-07 05:40:00|331.91|331.81|331.91|331.76|332.01|331.81|331.86|331.71|52
1649310300000|2022-04-07 05:45:00|331.96|331.81|331.96|331.81|332.01|331.86|331.91|331.81|49
1649310600000|2022-04-07 05:50:00|331.91|331.76|332.01|331.81|332.01|331.86|331.86|331.71|54
1649310900000|2022-04-07 05:55:00|331.96|331.76|331.91|331.71|331.96|331.81|331.86|331.66|78
1649311200000|2022-04-07 06:00:00|331.86|331.76|331.81|331.66|331.91|331.76|331.71|331.56|96
1649311500000|2022-04-07 06:05:00|331.86|331.61|332.16|331.96|332.26|332.06|331.76|331.61|190
1649311800000|2022-04-07 06:10:00|332.11|331.91|332.11|331.96|332.31|332.11|332.06|331.91|63
1649312100000|2022-04-07 06:15:00|332.06|331.91|332.26|332.11|332.36|332.16|332.01|331.86|76
1649312400000|2022-04-07 06:20:00|332.31|332.16|332.46|332.26|332.51|332.36|332.26|332.06|83
1649312700000|2022-04-07 06:25:00|332.51|332.31|332.76|332.56|332.81|332.66|332.46|332.31|108
1649313000000|2022-04-07 06:30:00|332.81|332.61|332.61|332.46|332.91|332.76|332.61|332.41|86
1649313300000|2022-04-07 06:35:00|332.66|332.51|332.96|332.76|332.96|332.76|332.66|332.51|85
1649313600000|2022-04-07 06:40:00|332.91|332.81|333.16|333.01|333.21|333.01|332.91|332.81|144
1649313900000|2022-04-07 06:45:00|333.11|332.96|333.06|332.91|333.16|332.96|332.91|332.71|57
1649314200000|2022-04-07 06:50:00|333.11|332.86|333.16|333.01|333.31|333.16|333.06|332.86|187
1649314500000|2022-04-07 06:55:00|333.06|332.96|333.26|333.11|333.51|333.36|333.06|332.91|348
1649314800000|2022-04-07 07:00:00|333.31|333.16|333.51|333.31|333.56|333.36|333.21|333.06|486
1649315100000|2022-04-07 07:05:00|333.46|333.36|333.36|333.21|333.61|333.41|333.31|333.16|266
1649315400000|2022-04-07 07:10:00|333.41|333.26|333.56|333.36|333.61|333.46|333.41|333.26|261
1649315700000|2022-04-07 07:15:00|333.61|333.41|333.51|333.36|333.76|333.61|333.41|333.26|204
1649316000000|2022-04-07 07:20:00|333.56|333.41|333.36|333.16|333.56|333.41|333.21|333.01|189
1649316300000|2022-04-07 07:25:00|333.31|333.21|333.26|333.11|333.41|333.21|333.21|333.06|114
1649316600000|2022-04-07 07:30:00|333.21|333.06|333.31|333.16|333.36|333.21|333.11|332.96|161
1649316900000|2022-04-07 07:35:00|333.26|333.11|333.46|333.31|333.46|333.31|333.26|333.06|287
1649317200000|2022-04-07 07:40:00|333.51|333.36|333.26|333.11|333.56|333.36|333.11|332.96|204
1649317500000|2022-04-07 07:45:00|333.31|333.01|333.36|333.16|333.41|333.21|333.16|333.01|84
1649317800000|2022-04-07 07:50:00|333.41|333.21|333.41|333.26|333.61|333.41|333.36|333.21|144
1649318100000|2022-04-07 07:55:00|333.36|333.21|333.31|333.16|333.41|333.21|333.11|332.96|179
1649318400000|2022-04-07 08:00:00|333.26|333.11|333.21|333.06|333.31|333.11|333.06|332.86|335
1649318700000|2022-04-07 08:05:00|333.26|332.96|333.51|333.36|333.56|333.36|332.91|332.76|299
1649319000000|2022-04-07 08:10:00|333.46|333.31|333.11|332.96|333.51|333.36|333.06|332.91|246
1649319300000|2022-04-07 08:15:00|333.16|332.91|333.01|332.81|333.21|333.01|332.91|332.76|167
1649319600000|2022-04-07 08:20:00|333.06|332.86|333.16|332.96|333.31|333.11|333.06|332.86|116
1649319900000|2022-04-07 08:25:00|333.11|333.01|333.11|332.96|333.21|333.06|333.01|332.86|104
1649320200000|2022-04-07 08:30:00|333.06|332.91|333.06|332.86|333.06|332.91|332.81|332.66|254
1649320500000|2022-04-07 08:35:00|333.01|332.91|332.76|332.61|333.06|332.91|332.66|332.51|157
1649320800000|2022-04-07 08:40:00|332.71|332.56|332.96|332.76|332.96|332.81|332.71|332.56|169
1649321100000|2022-04-07 08:45:00|332.91|332.81|332.91|332.71|333.01|332.86|332.81|332.66|144
1649321400000|2022-04-07 08:50:00|332.86|332.76|333.01|332.81|333.01|332.86|332.81|332.66|274
1649321700000|2022-04-07 08:55:00|332.96|332.76|332.86|332.66|333.01|332.81|332.76|332.61|409
1649322000000|2022-04-07 09:00:00|332.18|331.98|332.23|332.03|332.38|332.18|331.98|331.78|799
1649322300000|2022-04-07 09:05:00|332.18|331.98|331.68|331.53|332.18|331.98|331.68|331.53|370
1649322600000|2022-04-07 09:10:00|331.63|331.48|331.63|331.43|331.68|331.53|331.53|331.33|161
1649322900000|2022-04-07 09:15:00|331.68|331.48|331.63|331.48|331.83|331.63|331.53|331.33|148
1649323200000|2022-04-07 09:20:00|331.88|331.28|331.98|331.38|332.08|331.48|331.88|331.28|0
1649323500000|2022-04-07 09:25:00|331.88|331.28|331.98|331.38|331.98|331.38|331.88|331.28|8
1649323800000|2022-04-07 09:30:00|332.08|331.48|331.98|331.38|332.08|331.48|331.98|331.38|0
1649324100000|2022-04-07 09:35:00|332.08|331.48|332.18|331.58|332.18|331.58|331.98|331.38|0
1649324400000|2022-04-07 09:40:00|332.08|331.48|332.18|331.58|332.28|331.68|332.08|331.48|0
1649324700000|2022-04-07 09:45:00|332.08|331.48|332.08|331.48|332.18|331.58|332.08|331.48|0
1649325000000|2022-04-07 09:50:00|331.98|331.78|331.98|331.73|332.13|331.83|331.78|331.58|29
1649325300000|2022-04-07 09:55:00|331.93|331.78|332.08|331.88|332.18|331.93|331.93|331.78|13
1649325600000|2022-04-07 10:00:00|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649326200000|2022-04-07 10:10:00|329.68|329.08|329.78|329.18|329.78|329.18|329.68|329.08|0
1649326500000|2022-04-07 10:15:00|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649326800000|2022-04-07 10:20:00|329.88|329.28|329.88|329.28|329.88|329.28|329.78|329.18|0
1649327100000|2022-04-07 10:25:00|329.78|329.18|329.78|329.18|329.88|329.28|329.78|329.18|0
1649327400000|2022-04-07 10:30:00|329.88|329.28|329.78|329.18|329.88|329.28|329.68|329.08|0
1649327700000|2022-04-07 10:35:00|329.68|329.08|329.88|329.28|329.88|329.28|329.68|329.08|0
1649328000000|2022-04-07 10:40:00|329.78|329.18|329.68|329.08|329.88|329.28|329.68|329.08|0
1649328300000|2022-04-07 10:45:00|329.78|329.18|329.78|329.18|329.88|329.28|329.68|329.08|0
1649328600000|2022-04-07 10:50:00|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649328900000|2022-04-07 10:55:00|329.68|329.08|329.68|329.08|329.78|329.18|329.68|329.08|0
1649329200000|2022-04-07 11:00:00|329.78|329.18|329.58|328.98|329.78|329.18|329.48|328.88|0
1649329500000|2022-04-07 11:05:00|329.68|329.08|329.78|329.18|330.58|329.98|329.48|328.88|0
1649329800000|2022-04-07 11:10:00|329.88|329.28|330.08|329.48|330.18|329.58|329.68|329.08|0
1649330100000|2022-04-07 11:15:00|329.98|329.38|329.88|329.28|329.98|329.38|329.78|329.18|0
1649330400000|2022-04-07 11:20:00|329.78|329.18|329.68|329.08|329.88|329.28|329.68|329.08|0
1649330700000|2022-04-07 11:25:00|329.58|328.98|329.58|328.98|329.68|329.08|329.48|328.88|0
1649331000000|2022-04-07 11:30:00|329.68|329.08|329.48|328.88|329.68|329.08|329.38|328.78|0
1649331300000|2022-04-07 11:35:00|329.38|328.78|329.48|328.88|329.58|328.98|329.38|328.78|0
1649331600000|2022-04-07 11:40:00|329.38|328.78|329.58|328.98|329.58|328.98|329.38|328.78|0
1649331900000|2022-04-07 11:45:00|332.03|331.88|331.93|331.73|332.03|331.93|331.83|331.68|27
1649332200000|2022-04-07 11:50:00|331.88|331.68|331.98|331.73|331.98|331.73|331.83|331.63|9
1649332500000|2022-04-07 11:55:00|332.08|331.78|332.03|331.83|332.08|331.88|331.98|331.73|23
1649332800000|2022-04-07 12:00:00|329.68|329.08|329.28|328.68|329.68|329.08|329.28|328.68|0
1649333100000|2022-04-07 12:05:00|329.38|328.78|329.38|328.78|329.38|328.78|329.18|328.58|0
1649333400000|2022-04-07 12:10:00|329.28|328.68|329.18|328.58|329.38|328.78|329.18|328.58|0
1649333700000|2022-04-07 12:15:00|329.08|328.48|329.28|328.68|329.28|328.68|329.08|328.48|0
1649334000000|2022-04-07 12:20:00|329.38|328.78|329.18|328.58|329.38|328.78|329.18|328.58|0
1649334300000|2022-04-07 12:25:00|329.08|328.48|329.18|328.58|329.28|328.68|329.08|328.48|0
1649334600000|2022-04-07 12:30:00|331.78|331.63|331.78|331.53|331.78|331.63|331.78|331.33|14
1649334900000|2022-04-07 12:35:00|331.93|331.68|331.98|331.78|331.98|331.78|331.93|331.58|29
1649335200000|2022-04-07 12:40:00|331.93|331.73|331.93|331.48|331.93|331.73|331.93|331.48|3
1649335500000|2022-04-07 12:45:00|329.38|328.78|329.18|328.58|329.38|328.78|329.08|328.48|0
1649335800000|2022-04-07 12:50:00|329.08|328.48|328.78|328.18|329.18|328.58|328.68|328.08|0
1649336100000|2022-04-07 12:55:00|328.68|328.08|328.78|328.18|328.88|328.28|328.68|328.08|0
1649336400000|2022-04-07 13:00:00||331.43||331.28||331.48||331.23|4
1649336700000|2022-04-07 13:05:00|331.73|331.23|331.48|331.23|331.73|331.33|331.28|331.03|36
1649337000000|2022-04-07 13:10:00|331.43|331.18|331.38|331.13|331.43|331.18|331.38|331.13|3
1649337300000|2022-04-07 13:15:00|328.48|327.88|328.78|328.18|328.78|328.18|328.48|327.88|0
1649337600000|2022-04-07 13:20:00|328.68|328.08|328.68|328.08|328.78|328.18|328.68|328.08|0
1649337900000|2022-04-07 13:25:00|328.58|327.98|328.68|328.08|328.78|328.18|328.58|327.98|0
1649338200000|2022-04-07 13:30:00|331.78|331.43|332.78|332.53|332.78|332.53|331.68|331.38|392
1649338500000|2022-04-07 13:35:00|332.73|332.48|332.88|332.58|333.08|332.88|331.98|331.73|271
1649338800000|2022-04-07 13:40:00|332.98|332.63|331.53|331.33|332.98|332.68|331.48|331.28|105
1649339100000|2022-04-07 13:45:00|331.48|331.28|330.98|330.73|331.78|331.48|330.88|330.68|164
1649339400000|2022-04-07 13:50:00|330.88|330.68|331.43|331.18|331.63|331.18|330.88|330.68|44
1649339700000|2022-04-07 13:55:00|331.38|331.03|331.63|331.28|331.63|331.28|330.98|330.78|73
1649340000000|2022-04-07 14:00:00|331.58|331.23|331.58|331.03|331.93|331.73|331.13|330.88|55
1649340300000|2022-04-07 14:05:00|331.53|330.98|330.98|330.73|331.53|331.08|330.88|330.58|36
1649340600000|2022-04-07 14:10:00|331.08|330.68|331.43|331.13|331.43|331.23|330.78|330.63|50
1649340900000|2022-04-07 14:15:00|331.38|331.08|330.78|330.48|331.38|331.08|330.58|330.38|56
1649341200000|2022-04-07 14:20:00|330.73|330.33|330.73|330.33|330.73|330.38|330.28|330.08|48
1649341500000|2022-04-07 14:25:00|330.78|330.38|330.48|330.18|331.08|330.73|330.33|330.13|50
1649341800000|2022-04-07 14:30:00|330.58|330.23|330.88|330.53|330.93|330.73|330.38|330.18|48
1649342100000|2022-04-07 14:35:00|330.93|330.58|330.23|329.93|331.13|330.68|330.13|329.93|55
1649342400000|2022-04-07 14:40:00|330.08|329.78|329.88|329.58|330.08|329.78|329.68|329.48|38
1649342700000|2022-04-07 14:45:00|327.58|326.98|327.28|326.68|327.58|326.98|327.28|326.68|0
1649343000000|2022-04-07 14:50:00|327.38|326.78|327.68|327.08|327.68|327.08|327.28|326.68|0
1649343300000|2022-04-07 14:55:00|327.58|326.98|327.68|327.08|327.78|327.18|327.58|326.98|0
1649343600000|2022-04-07 15:00:00|327.78|327.18|327.78|327.18|327.98|327.38|327.68|327.08|0
1649343900000|2022-04-07 15:05:00|327.68|327.08|327.58|326.98|327.78|327.18|327.58|326.98|0
1649344200000|2022-04-07 15:10:00|327.48|326.88|327.48|326.88|327.58|326.98|327.38|326.78|0
1649344500000|2022-04-07 15:15:00|329.93|329.43|329.78|329.48|329.93|329.53|329.58|329.38|26
1649344800000|2022-04-07 15:20:00|329.83|329.53|329.78|329.48|329.93|329.78|329.63|329.43|24
1649345100000|2022-04-07 15:25:00|329.68|329.43|328.98|328.73|329.88|329.63|328.93|328.73|76
1649345400000|2022-04-07 15:30:00|327.08|326.48|326.88|326.28|327.08|326.48|326.68|326.08|0
1649345700000|2022-04-07 15:35:00|326.98|326.38|327.08|326.48|327.28|326.68|326.88|326.28|0
1649346000000|2022-04-07 15:40:00|327.18|326.58|326.98|326.38|327.28|326.68|326.98|326.38|0
1649346300000|2022-04-07 15:45:00|327.08|326.48|327.08|326.48|327.28|326.68|326.98|326.38|0
1649346600000|2022-04-07 15:50:00|327.18|326.58|326.78|326.18|327.18|326.58|326.78|326.18|0
1649346900000|2022-04-07 15:55:00|326.88|326.28|326.98|326.38|327.08|326.48|326.78|326.18|0
1649347200000|2022-04-07 16:00:00|329.08|328.78|329.33|328.78|329.33|328.78|329.08|328.78|16
1649347500000|2022-04-07 16:05:00|329.28|328.83|329.23|328.93|329.33|329.18|329.08|328.83|62
1649347800000|2022-04-07 16:10:00|329.28|329.03|329.23|328.98|329.53|329.28|329.13|328.93|38
1649348100000|2022-04-07 16:15:00|329.28||329.28||329.33||329.18||8
1649348400000|2022-04-07 16:20:00|329.23|328.83|329.13|328.83|329.48|328.83|329.08|328.83|18
1649348700000|2022-04-07 16:25:00|329.08|328.88|329.23|329.03|329.38|329.13|329.08|328.88|17
1649349000000|2022-04-07 16:30:00|329.13|328.98|329.03|328.68|329.23|328.98|328.73|328.33|158
1649349300000|2022-04-07 16:35:00|329.08|328.73|328.83|328.63|329.08|328.73|328.78|328.63|16
1649349600000|2022-04-07 16:40:00|328.88|328.58|328.98|328.63|329.18|328.63|328.88|328.58|14
1649349900000|2022-04-07 16:45:00|328.93|328.58|328.68|328.38|329.08|328.58|328.58|328.38|22
1649350200000|2022-04-07 16:50:00|328.63|328.43|328.93|328.43|328.98|328.43|328.63|328.43|7
1649350500000|2022-04-07 16:55:00|328.88||328.93||328.98||328.73||5
1649350800000|2022-04-07 17:00:00|328.88|328.73|329.53|329.23|329.53|329.23|328.83|328.73|21
1649351100000|2022-04-07 17:05:00|329.48|329.13|329.48|329.23|329.48|329.23|329.43|329.03|12
1649351400000|2022-04-07 17:10:00|329.43|329.18|329.93|329.48|329.93|329.68|329.43|329.18|26
1649351700000|2022-04-07 17:15:00|330.08|329.53|330.13|329.83|330.13|329.88|330.08|329.48|6
1649352000000|2022-04-07 17:20:00|330.23|329.88|330.08|329.68|330.28|330.03|330.08|329.68|2
1649352300000|2022-04-07 17:25:00|330.13|329.73|330.53|330.23|330.53|330.33|330.13|329.73|33
1649352600000|2022-04-07 17:30:00|330.43|330.28|330.73|330.33|330.73|330.48|330.43|330.23|19
1649352900000|2022-04-07 17:35:00|330.68|330.28|330.68|330.18|330.68|330.43|330.68|330.18|1
1649353200000|2022-04-07 17:40:00||330.23||330.18||330.28||330.18|2
1649353500000|2022-04-07 17:45:00|330.63|330.13|330.43|330.08|330.68|330.38|330.33|329.93|7
1649353800000|2022-04-07 17:50:00|330.38|330.03|330.38|330.03|330.43|330.23|330.38|329.88|3
1649354100000|2022-04-07 17:55:00|330.58|329.98|331.08|330.73|331.08|330.88|330.58|329.98|11
1649354400000|2022-04-07 18:00:00|331.13|330.68|331.08|330.63|331.23|331.03|331.08|330.63|9
1649354700000|2022-04-07 18:05:00|331.03|330.68|331.18|330.93|331.18|330.93|330.93|330.48|9
1649355000000|2022-04-07 18:10:00|331.03|330.68|330.93|330.53|331.03|330.83|330.83|330.38|24
1649355300000|2022-04-07 18:15:00|328.58|327.98|328.28|327.68|328.58|327.98|328.28|327.68|0
1649355600000|2022-04-07 18:20:00|328.38|327.78|328.48|327.88|328.48|327.88|328.38|327.78|0
1649355900000|2022-04-07 18:25:00|328.58|327.98|328.58|327.98|328.98|328.38|328.48|327.88|0
1649356200000|2022-04-07 18:30:00|328.48|327.88|328.48|327.88|328.58|327.98|328.38|327.78|0
1649356500000|2022-04-07 18:35:00|328.38|327.78|328.58|327.98|328.58|327.98|328.38|327.78|0
1649356800000|2022-04-07 18:40:00|328.48|327.88|328.68|328.08|328.68|328.08|328.48|327.88|0
1649357100000|2022-04-07 18:45:00|328.58|327.98|328.78|328.18|328.88|328.28|328.58|327.98|0
1649357400000|2022-04-07 18:50:00|328.68|328.08|329.18|328.58|329.18|328.58|328.68|328.08|0
1649357700000|2022-04-07 18:55:00|329.28|328.68|329.48|328.88|329.48|328.88|329.18|328.58|0
1649358000000|2022-04-07 19:00:00|331.53|331.28|331.93|331.58|331.93|331.73|331.53|331.23|16
1649358300000|2022-04-07 19:05:00|331.88|331.53|331.88|331.58|331.88|331.68|331.88|331.43|4
1649358600000|2022-04-07 19:10:00||331.53||331.58||331.68||331.48|7
1649358900000|2022-04-07 19:15:00|329.78|329.18|329.68|329.08|329.88|329.28|329.68|329.08|0
1649359200000|2022-04-07 19:20:00|329.58|328.98|329.38|328.78|329.68|329.08|329.28|328.68|0
1649359500000|2022-04-07 19:25:00|329.48|328.88|329.28|328.68|329.48|328.88|329.28|328.68|0
1649359800000|2022-04-07 19:30:00|331.63|331.18|331.73|331.38|331.78|331.53|331.58|331.18|17
1649360100000|2022-04-07 19:35:00||331.33||331.48||331.53||331.33|5
1649360400000|2022-04-07 19:40:00|331.83|331.53|331.68|331.28|331.83|331.58|331.68|331.28|46
1649360700000|2022-04-07 19:45:00|329.68|329.08|329.48|328.88|329.68|329.08|329.38|328.78|0
1649361000000|2022-04-07 19:50:00|329.38|328.78|329.18|328.58|329.58|328.98|329.08|328.48|0
1649361300000|2022-04-07 19:55:00|329.08|328.48|329.08|328.48|329.18|328.58|328.88|328.28|0
1649361600000|2022-04-07 20:00:00|328.98|328.38|328.98|328.38|329.08|328.48|328.88|328.28|0
1649361900000|2022-04-07 20:05:00|328.88|328.28|328.98|328.38|329.08|328.48|328.88|328.28|0
1649362200000|2022-04-07 20:10:00|329.08|328.48|328.98|328.38|329.08|328.48|328.98|328.38|0
1649362500000|2022-04-07 20:15:00|329.08|328.48|328.98|328.38|329.08|328.48|328.88|328.28|0
1649362800000|2022-04-07 20:20:00|328.88|328.28|328.78|328.18|328.98|328.38|328.78|328.18|0
1649363100000|2022-04-07 20:25:00|328.68|328.08|328.78|328.18|328.78|328.18|328.68|328.08|0
1649363400000|2022-04-07 20:30:00|328.68|328.08|328.78|328.18|328.78|328.18|328.68|328.08|0
1649363700000|2022-04-07 20:35:00|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649364000000|2022-04-07 20:40:00|328.78|328.18|328.78|328.18|328.88|328.28|328.78|328.18|0
1649364300000|2022-04-07 20:45:00|328.88|328.28|328.88|328.28|328.88|328.28|328.78|328.18|0
1649364600000|2022-04-07 20:50:00|328.98|328.38|328.98|328.38|328.98|328.38|328.88|328.28|0
1649364900000|2022-04-07 20:55:00|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649366100000|2022-04-07 21:15:00|328.78|328.18|328.78|328.18|328.88|328.28|328.78|328.18|0
1649366400000|2022-04-07 21:20:00|328.88|328.28|328.88|328.28|328.88|328.28|328.78|328.18|0
1649366700000|2022-04-07 21:25:00|328.78|328.18|328.88|328.28|328.88|328.28|328.78|328.18|0
1649367900000|2022-04-07 21:45:00|328.98|328.38|328.98|328.38|328.98|328.38|328.98|328.38|0
1649368800000|2022-04-07 22:00:00|329.08|328.48|329.08|328.48|329.08|328.48|328.98|328.38|0
1649369100000|2022-04-07 22:05:00|328.98|328.38|329.08|328.48|329.08|328.48|328.98|328.38|0
1649369400000|2022-04-07 22:10:00|329.18|328.58|329.18|328.58|329.18|328.58|329.08|328.48|0
1649369700000|2022-04-07 22:15:00|329.08|328.48|329.08|328.48|329.08|328.48|329.08|328.48|0
1649370000000|2022-04-07 22:20:00|329.18|328.58|329.08|328.48|329.18|328.58|329.08|328.48|0
1649373000000|2022-04-07 23:10:00|331.28|330.68|331.38|330.78|331.38|330.78|331.18|330.58|0
1649373300000|2022-04-07 23:15:00|331.28|330.68|331.28|330.68|331.38|330.78|331.28|330.68|0
1649373900000|2022-04-07 23:25:00|331.38|330.78|331.38|330.78|331.38|330.78|331.28|330.68|0
1649374200000|2022-04-07 23:30:00|331.28|330.68|331.38|330.78|331.38|330.78|331.28|330.68|0
1649374500000|2022-04-07 23:35:00|331.28|330.68|331.38|330.78|331.38|330.78|331.28|330.68|0
1649374800000|2022-04-07 23:40:00|331.48|330.88|331.48|330.88|331.48|330.88|331.38|330.78|0
1649375100000|2022-04-07 23:45:00|331.38|330.78|331.48|330.88|331.48|330.88|331.38|330.78|0
1649375400000|2022-04-07 23:50:00|331.58|330.98|331.58|330.98|331.58|330.98|331.48|330.88|0
1649375700000|2022-04-07 23:55:00|331.68|331.08|331.58|330.98|331.68|331.08|331.58|330.98|0
1649376000000|2022-04-08 00:00:00|331.48|330.88|331.58|330.98|331.58|330.98|331.38|330.78|0
1649376300000|2022-04-08 00:05:00|331.48|330.88|331.58|330.98|331.58|330.98|331.48|330.88|0
1649376600000|2022-04-08 00:10:00|331.48|330.88|331.48|330.88|331.58|330.98|331.48|330.88|0
1649376900000|2022-04-08 00:15:00|331.38|330.78|331.28|330.68|331.38|330.78|331.28|330.68|0
1649377200000|2022-04-08 00:20:00|331.18|330.58|331.18|330.58|331.38|330.78|331.18|330.58|0
1649377500000|2022-04-08 00:25:00|331.08|330.48|330.88|330.28|331.08|330.48|330.88|330.28|0
1649377800000|2022-04-08 00:30:00|329.73|329.48|330.43|330.18|330.58|330.38|329.68|329.33|878
1649378100000|2022-04-08 00:35:00|330.38|330.23|330.68|330.48|330.73|330.53|330.33|330.13|173
1649378400000|2022-04-08 00:40:00|330.63|330.53|330.08|329.88|330.78|330.58|330.03|329.88|150
1649378700000|2022-04-08 00:45:00|330.18|329.93|330.28|330.08|330.33|330.13|329.93|329.68|134
1649379000000|2022-04-08 00:50:00|330.13|330.13|330.23|330.03|330.28|330.13|330.03|329.83|109
1649379300000|2022-04-08 00:55:00|330.18|329.98|329.98|329.78|330.18|329.98|329.93|329.73|70
1649379600000|2022-04-08 01:00:00|330.03|329.83|329.78|329.53|330.33|330.18|329.53|329.38|380
1649379900000|2022-04-08 01:05:00|329.73|329.48|329.93|329.73|330.28|330.13|329.63|329.43|276
1649380200000|2022-04-08 01:10:00|329.88|329.78|329.48|329.33|330.03|329.88|329.38|329.23|237
1649380500000|2022-04-08 01:15:00|329.53|329.43|329.23|329.03|329.78|329.63|329.18|329.03|194
1649380800000|2022-04-08 01:20:00|329.18|328.98|329.18|329.03|329.23|329.08|328.98|328.78|184
1649381100000|2022-04-08 01:25:00|329.23|329.08|329.23|329.08|329.48|329.28|329.23|329.03|146
1649381400000|2022-04-08 01:30:00|329.28|329.13|329.18|328.98|329.58|329.38|329.18|328.98|251
1649381700000|2022-04-08 01:35:00|329.13|329.03|328.78|328.63|329.18|329.03|328.53|328.38|260
1649382000000|2022-04-08 01:40:00|328.73|328.58|329.28|329.08|329.28|329.08|328.63|328.43|179
1649382300000|2022-04-08 01:45:00|329.23|329.03|329.43|329.18|329.43|329.23|329.08|328.88|118
1649382600000|2022-04-08 01:50:00|329.38|329.23|329.08|328.88|329.43|329.23|329.08|328.88|101
1649382900000|2022-04-08 01:55:00|329.13|328.93|328.93|328.73|329.18|328.98|328.88|328.73|147
1649383200000|2022-04-08 02:00:00|328.88|328.78|329.03|328.83|329.08|328.88|328.78|328.63|194
1649383500000|2022-04-08 02:05:00|328.98|328.78|328.78|328.63|329.03|328.83|328.78|328.58|84
1649383800000|2022-04-08 02:10:00|328.83|328.68|328.68|328.53|328.88|328.73|328.68|328.53|115
1649384100000|2022-04-08 02:15:00|328.63|328.48|328.78|328.63|328.83|328.68|328.63|328.43|164
1649384400000|2022-04-08 02:20:00|328.83|328.68|328.88|328.68|329.03|328.83|328.78|328.63|84
1649384700000|2022-04-08 02:25:00|328.83|328.73|329.03|328.83|329.03|328.83|328.73|328.58|82
1649385000000|2022-04-08 02:30:00|328.98|328.78|328.78|328.58|328.98|328.83|328.73|328.58|138
1649385300000|2022-04-08 02:35:00|328.73|328.53|328.53|328.33|328.78|328.53|328.53|328.33|130
1649385600000|2022-04-08 02:40:00|328.58|328.38|328.58|328.43|328.63|328.43|328.48|328.33|117
1649385900000|2022-04-08 02:45:00|328.63|328.38|328.58|328.43|328.73|328.53|328.48|328.33|115
1649386200000|2022-04-08 02:50:00|328.63|328.38|328.58|328.43|328.68|328.48|328.53|328.38|62
1649386500000|2022-04-08 02:55:00|328.63|328.48|328.48|328.28|328.78|328.63|328.48|328.28|106
1649386800000|2022-04-08 03:00:00|328.43|328.23|328.18|327.98|328.43|328.23|328.18|327.98|198
1649387100000|2022-04-08 03:05:00|328.13|328.03|328.18|327.98|328.28|328.08|328.13|327.93|136
1649387400000|2022-04-08 03:10:00|328.13|328.03|328.08|327.93|328.33|328.18|328.08|327.93|121
1649387700000|2022-04-08 03:15:00|327.98|327.83|327.93|327.78|328.03|327.88|327.68|327.53|324
1649388000000|2022-04-08 03:20:00|327.98|327.83|327.83|327.68|328.03|327.88|327.83|327.68|119
1649388300000|2022-04-08 03:25:00|327.88|327.73|327.68|327.48|327.93|327.73|327.63|327.43|122
1649388600000|2022-04-08 03:30:00|327.63|327.43|327.48|327.33|327.73|327.43|327.43|327.23|143
1649388900000|2022-04-08 03:35:00|327.43|327.28|327.48|327.28|327.68|327.48|327.43|327.23|88
1649389200000|2022-04-08 03:40:00|327.43|327.33|327.43|327.23|327.53|327.33|327.38|327.23|95
1649389500000|2022-04-08 03:45:00|327.48|327.28|327.33|327.18|327.53|327.38|327.28|327.13|106
1649389800000|2022-04-08 03:50:00|327.28|327.13|327.53|327.33|327.58|327.43|327.28|327.13|114
1649390100000|2022-04-08 03:55:00|327.58|327.38|327.58|327.38|327.68|327.48|327.48|327.33|75
1649390400000|2022-04-08 04:00:00|327.53|327.33|327.28|327.08|327.53|327.33|327.28|327.03|65
1649390700000|2022-04-08 04:05:00|327.33|327.13|327.38|327.23|327.43|327.23|327.23|327.08|51
1649391000000|2022-04-08 04:10:00|327.33|327.18|327.48|327.33|327.63|327.38|327.33|327.18|62
1649391300000|2022-04-08 04:15:00|327.43|327.28|327.63|327.43|327.63|327.43|327.38|327.23|62
1649391600000|2022-04-08 04:20:00|327.58|327.38|327.68|327.53|327.68|327.53|327.53|327.38|59
1649391900000|2022-04-08 04:25:00|327.63|327.48|327.73|327.58|327.83|327.63|327.63|327.43|56
1649392200000|2022-04-08 04:30:00|327.78|327.53|327.78|327.58|327.78|327.63|327.78|327.53|41
1649392500000|2022-04-08 04:35:00|327.73|327.63|327.88|327.68|327.88|327.73|327.73|327.58|59
1649392800000|2022-04-08 04:40:00|327.83|327.73|327.83|327.63|327.88|327.73|327.83|327.63|19
1649393100000|2022-04-08 04:45:00|327.78|327.58|327.73|327.58|327.83|327.58|327.73|327.58|34
1649393400000|2022-04-08 04:50:00|327.68|327.53|327.63|327.48|327.73|327.53|327.63|327.48|72
1649393700000|2022-04-08 04:55:00|327.68|327.53|327.73|327.58|327.83|327.68|327.68|327.48|73
1649394000000|2022-04-08 05:00:00|327.78|327.53|328.03|327.88|328.18|327.98|327.73|327.53|255
1649394300000|2022-04-08 05:05:00|328.08|327.83|328.08|327.88|328.13|327.98|327.93|327.73|107
1649394600000|2022-04-08 05:10:00|328.03|327.93|328.13|327.98|328.23|328.03|327.98|327.83|99
1649394900000|2022-04-08 05:15:00|328.08|327.93|328.48|328.28|328.53|328.38|328.08|327.93|176
1649395200000|2022-04-08 05:20:00|328.43|328.33|328.33|328.18|328.53|328.38|328.23|328.03|214
1649395500000|2022-04-08 05:25:00|328.28|328.13|328.18|327.98|328.38|328.18|328.18|327.98|115
1649395800000|2022-04-08 05:30:00|328.13|328.03|328.13|327.98|328.33|328.13|328.13|327.98|63
1649396100000|2022-04-08 05:35:00|328.18|327.93|328.23|328.08|328.23|328.08|328.03|327.83|96
1649396400000|2022-04-08 05:40:00|328.18|328.03|328.23|328.08|328.28|328.13|328.13|327.98|83
1649396700000|2022-04-08 05:45:00|328.18|328.03|328.18|328.03|328.28|328.13|328.13|327.98|84
1649397000000|2022-04-08 05:50:00|328.13|327.98|328.13|327.98|328.33|328.18|328.13|327.93|112
1649397300000|2022-04-08 05:55:00|328.18|328.03|328.28|328.08|328.43|328.23|328.18|327.98|97
1649397600000|2022-04-08 06:00:00|328.33|328.13|328.13|327.93|328.48|328.23|328.08|327.93|107
1649397900000|2022-04-08 06:05:00|328.18|327.98|328.38|328.18|328.38|328.18|328.18|327.98|55
1649398200000|2022-04-08 06:10:00|328.33|328.13|328.23|328.03|328.33|328.13|328.23|328.03|70
1649398500000|2022-04-08 06:15:00|328.33|328.08|328.38|328.18|328.43|328.28|328.23|328.03|76
1649398800000|2022-04-08 06:20:00|328.43|328.23|328.88|328.73|328.93|328.78|328.43|328.18|164
1649399100000|2022-04-08 06:25:00|328.83|328.68|328.73|328.58|328.93|328.78|328.73|328.58|148
1649399400000|2022-04-08 06:30:00|328.78|328.63|328.78|328.63|328.83|328.63|328.58|328.43|172
1649399700000|2022-04-08 06:35:00|328.83|328.58|328.63|328.48|328.83|328.63|328.63|328.48|145
1649400000000|2022-04-08 06:40:00|328.68|328.53|328.58|328.43|328.68|328.53|328.48|328.28|154
1649400300000|2022-04-08 06:45:00|328.53|328.38|328.48|328.28|328.53|328.38|328.38|328.23|229
1649400600000|2022-04-08 06:50:00|328.43|328.33|328.63|328.48|328.73|328.58|328.43|328.28|138
1649400900000|2022-04-08 06:55:00|328.68|328.53|328.43|328.28|328.68|328.53|328.43|328.28|221
1649401200000|2022-04-08 07:00:00|328.38|328.23|328.43|328.28|328.58|328.43|328.33|328.18|212
1649401500000|2022-04-08 07:05:00|328.38|328.18|328.48|328.28|328.53|328.38|328.38|328.18|199
1649401800000|2022-04-08 07:10:00|328.43|328.33|328.63|328.48|328.78|328.63|328.43|328.33|247
1649402100000|2022-04-08 07:15:00|328.58|328.43|328.78|328.63|328.78|328.63|328.48|328.33|204
1649402400000|2022-04-08 07:20:00|328.83|328.68|329.03|328.88|329.13|328.98|328.83|328.63|185
1649402700000|2022-04-08 07:25:00|329.08|328.93|329.03|328.88|329.13|328.93|328.93|328.78|96
1649403000000|2022-04-08 07:30:00|328.98|328.83|328.93|328.78|329.03|328.88|328.83|328.68|141
1649403300000|2022-04-08 07:35:00|328.98|328.83|329.38|329.18|329.38|329.23|328.93|328.83|186
1649403600000|2022-04-08 07:40:00|329.33|329.13|329.23|329.08|329.33|329.18|329.13|328.98|145
1649403900000|2022-04-08 07:45:00|329.18|329.03|329.18|328.98|329.28|329.08|329.13|328.93|103
1649404200000|2022-04-08 07:50:00|329.13|328.93|329.28|329.13|329.38|329.18|329.03|328.88|107
1649404500000|2022-04-08 07:55:00|329.23|329.08|329.38|329.18|329.38|329.18|329.13|328.98|100
1649404800000|2022-04-08 08:00:00|329.33|329.13|329.48|329.28|329.48|329.28|329.23|329.08|118
1649405100000|2022-04-08 08:05:00|329.53|329.33|329.53|329.33|329.58|329.38|329.43|329.28|102
1649405400000|2022-04-08 08:10:00|329.48|329.28|329.48|329.28|329.53|329.38|329.38|329.18|102
1649405700000|2022-04-08 08:15:00|329.53|329.33|329.53|329.33|329.68|329.48|329.43|329.28|68
1649406000000|2022-04-08 08:20:00|329.48|329.38|329.73|329.53|329.73|329.58|329.48|329.38|70
1649406300000|2022-04-08 08:25:00|329.83|329.58|329.83|329.63|329.88|329.73|329.73|329.58|133
1649406600000|2022-04-08 08:30:00|329.78|329.68|329.48|329.28|329.83|329.68|329.48|329.28|78
1649406900000|2022-04-08 08:35:00|329.53|329.33|329.53|329.33|329.53|329.38|329.38|329.23|76
1649407200000|2022-04-08 08:40:00|329.48|329.28|329.28|329.13|329.53|329.33|329.28|329.13|53
1649407500000|2022-04-08 08:45:00|329.23|329.08|329.23|329.03|329.28|329.08|329.13|328.98|112
1649407800000|2022-04-08 08:50:00|329.18|329.08|329.38|329.23|329.43|329.28|329.18|329.03|185
1649408100000|2022-04-08 08:55:00|329.33|329.18|329.43|329.23|329.48|329.33|329.28|329.13|194
1649408400000|2022-04-08 09:00:00|329.38|329.18|329.43|329.23|329.43|329.28|329.18|328.98|351
1649408700000|2022-04-08 09:05:00|329.53|329.33|329.43|329.23|329.53|329.33|329.18|329.03|239
1649409000000|2022-04-08 09:10:00|329.48|329.28|329.48|329.28|329.53|329.33|329.33|329.18|73
1649409300000|2022-04-08 09:15:00|329.43|329.23|329.18|328.93|329.48|329.33|329.13|328.93|94
1649409600000|2022-04-08 09:20:00|329.48|328.88|329.38|328.78|329.48|328.88|329.38|328.78|0
1649409900000|2022-04-08 09:25:00|329.18|328.58|328.78|328.18|329.18|328.58|328.78|328.18|9
1649410200000|2022-04-08 09:30:00|328.88|328.28|328.78|328.18|328.88|328.28|328.78|328.18|0
1649410500000|2022-04-08 09:35:00|328.68|328.08|328.88|328.28|328.88|328.28|328.68|328.08|0
1649410800000|2022-04-08 09:40:00|328.78|328.18|328.78|328.18|328.88|328.28|328.78|328.18|0
1649411100000|2022-04-08 09:45:00|328.88|328.28|328.98|328.38|328.98|328.38|328.78|328.18|0
1649411400000|2022-04-08 09:50:00|329.33|328.98|329.48|329.23|329.53|329.33|329.18|328.98|23
1649411700000|2022-04-08 09:55:00|329.43|329.28|329.43|329.23|329.58|329.38|329.38|329.23|7
1649412000000|2022-04-08 10:00:00|329.38|329.18|329.53|329.23|329.58|329.33|329.28|329.08|7
1649412300000|2022-04-08 10:05:00|329.48|329.18|329.58|329.33|329.58|329.33|329.38|329.13|12
1649412600000|2022-04-08 10:10:00|329.53|329.28|329.28|329.08|329.58|329.28|329.23|329.08|10
1649412900000|2022-04-08 10:15:00|329.33|328.93|329.13|328.93|329.43|328.98|329.13|328.93|11
1649413200000|2022-04-08 10:20:00|329.08|328.88|328.78|328.48|329.18|328.88|328.58|328.38|90
1649413500000|2022-04-08 10:25:00|328.73|328.43|328.68|328.48|328.83|328.48|328.63|328.43|0
1649413800000|2022-04-08 10:30:00|328.73|328.53|328.93|328.63|328.93|328.73|328.68|328.43|25
1649414100000|2022-04-08 10:35:00|328.88|328.68|329.18|328.88|329.18|328.93|328.83|328.68|10
1649414400000|2022-04-08 10:40:00|329.13|328.93|329.18|328.93|329.23|329.03|329.13|328.93|5
1649414700000|2022-04-08 10:45:00|329.13|328.88|329.28|329.08|329.28|329.08|329.03|328.78|4
1649415000000|2022-04-08 10:50:00|329.33||329.38||329.38||329.33||8
1649415300000|2022-04-08 10:55:00|329.43|329.13|329.48|329.23|329.48|329.23|329.43|329.13|1
1649415600000|2022-04-08 11:00:00|329.58||329.53||329.58||329.53||13
1649415900000|2022-04-08 11:05:00|329.58|329.28|329.53|329.33|329.58|329.38|329.53|329.28|6
1649416200000|2022-04-08 11:10:00|329.58|329.28|329.58|329.28|329.58|329.28|329.58|329.28|3
1649416500000|2022-04-08 11:15:00|329.53|329.33|329.48|329.23|329.53|329.33|329.48|329.23|4
1649416800000|2022-04-08 11:20:00|329.53|329.28|329.58|329.23|329.58|329.33|329.53|329.23|2
1649417100000|2022-04-08 11:25:00||329.28||329.33||329.33||329.28|0
1649417400000|2022-04-08 11:30:00|329.88|329.28|329.98|329.38|329.98|329.38|329.88|329.28|0
1649417700000|2022-04-08 11:35:00|330.08|329.48|330.08|329.48|330.08|329.48|329.98|329.38|0
1649418000000|2022-04-08 11:40:00|329.98|329.38|330.08|329.48|330.08|329.48|329.98|329.38|0
1649418300000|2022-04-08 11:45:00|329.78|329.38|329.73|329.28|329.78|329.38|329.73|329.28|14
1649418600000|2022-04-08 11:50:00|329.48|329.23|329.23|329.03|329.48|329.28|329.18|328.98|66
1649418900000|2022-04-08 11:55:00|329.28|329.08|329.23|328.93|329.33|329.13|329.03|328.83|61
1649419200000|2022-04-08 12:00:00|329.18|328.78|329.08|328.83|329.18|329.03|328.88|328.68|114
1649419500000|2022-04-08 12:05:00|328.93|328.78|329.03|328.78|329.03|328.83|328.83|328.58|97
1649419800000|2022-04-08 12:10:00|329.08|328.83|329.13|328.88|329.18|329.03|329.08|328.83|43
1649420100000|2022-04-08 12:15:00|329.28|328.93|329.08|328.88|329.33|329.08|328.98|328.78|30
1649420400000|2022-04-08 12:20:00|329.13|328.93|329.43|329.18|329.43|329.18|329.13|328.93|25
1649420700000|2022-04-08 12:25:00|329.48|329.23|329.13|328.88|329.48|329.23|329.13|328.88|18
1649421000000|2022-04-08 12:30:00|329.08|328.78|329.08|328.53|329.08|328.83|329.08|328.53|46
1649421300000|2022-04-08 12:35:00|328.88|328.58|328.63|328.33|328.93|328.78|328.53|328.33|44
1649421600000|2022-04-08 12:40:00|328.58|328.28|328.88|328.63|328.93|328.78|328.43|328.08|48
1649421900000|2022-04-08 12:45:00|328.93|328.68|328.83|328.58|328.93|328.73|328.63|328.43|15
1649422200000|2022-04-08 12:50:00|328.78|328.53|328.78|328.48|328.78|328.58|328.68|328.48|10
1649422500000|2022-04-08 12:55:00|328.83|328.58|328.93|328.63|328.98|328.78|328.83|328.58|29
1649422800000|2022-04-08 13:00:00|328.88|328.58|328.83|328.48|328.93|328.63|328.83|328.43|41
1649423100000|2022-04-08 13:05:00|328.78|328.38|328.38|328.13|328.78|328.48|328.33|328.13|27
1649423400000|2022-04-08 13:10:00|328.33|328.08|328.53|328.28|328.73|328.43|328.23|328.08|68
1649423700000|2022-04-08 13:15:00|328.63|328.33|328.43|328.13|328.68|328.38|328.33|328.08|28
1649424000000|2022-04-08 13:20:00|328.33|328.08|328.48|328.18|328.48|328.23|328.23|327.98|24
1649424300000|2022-04-08 13:25:00|328.38|328.13|328.48|328.33|328.48|328.33|328.38|328.08|10
1649424600000|2022-04-08 13:30:00|328.53|328.28|328.08|327.78|328.88|328.53|327.83|327.53|70
1649424900000|2022-04-08 13:35:00|328.13|327.83|327.93|327.63|328.28|328.08|327.83|327.53|58
1649425200000|2022-04-08 13:40:00|327.88|327.58|328.28|328.13|328.43|328.13|327.63|327.33|54
1649425500000|2022-04-08 13:45:00|328.33|328.18|328.68|328.38|328.93|328.68|328.28|328.13|167
1649425800000|2022-04-08 13:50:00|328.53|328.28|328.28|327.98|328.73|328.43|328.03|327.73|53
1649426100000|2022-04-08 13:55:00|328.23|328.03|328.03|327.78|328.38|328.03|327.68|327.43|34
1649426400000|2022-04-08 14:00:00|327.98|327.63|328.08|327.63|328.08|327.68|327.68|327.48|51
1649426700000|2022-04-08 14:05:00|328.03|327.68|328.18|327.83|328.28|327.83|327.63|327.43|40
1649427000000|2022-04-08 14:10:00|328.13|327.63|328.03|327.53|328.18|327.73|327.83|327.53|43
1649427300000|2022-04-08 14:15:00|327.93|327.48|328.03|327.48|328.03|327.48|327.93|327.38|12
1649427600000|2022-04-08 14:20:00|327.98|327.53|328.33|328.13|328.33|328.18|327.83|327.53|30
1649427900000|2022-04-08 14:25:00|328.38|328.08|328.68|328.43|328.73|328.48|328.28|328.08|16
1649428200000|2022-04-08 14:30:00|328.73|328.48|328.63|328.38|329.03|328.68|328.58|328.33|12
1649428500000|2022-04-08 14:35:00|328.68|328.43|328.83|328.58|328.83|328.58|328.53|328.28|10
1649428800000|2022-04-08 14:40:00|328.88|328.53|328.48|328.23|328.93|328.73|328.48|328.23|23
1649429100000|2022-04-08 14:45:00|328.43|328.18|328.28|327.83|328.68|328.43|328.28|327.83|47
1649429400000|2022-04-08 14:50:00|328.43|327.88|328.98|328.63|329.13|328.93|328.43|327.88|36
1649429700000|2022-04-08 14:55:00|328.93|328.58|329.38|328.93|329.43|329.18|328.93|328.58|70
1649430000000|2022-04-08 15:00:00|329.33|328.88|329.18|328.98|329.43|329.18|329.03|328.78|24
1649430300000|2022-04-08 15:05:00|329.23|329.03|329.13|328.88|329.33|329.03|329.03|328.78|17
1649430600000|2022-04-08 15:10:00|329.18|328.93|329.43|329.18|329.63|329.33|329.13|328.93|21
1649430900000|2022-04-08 15:15:00|329.48|329.13|329.03|328.73|329.48|329.13|328.98|328.73|5
1649431200000|2022-04-08 15:20:00|328.98|328.68|328.98|328.73|329.03|328.73|328.63|328.38|24
1649431500000|2022-04-08 15:25:00|329.08|328.68|328.53|328.23|329.08|328.78|328.43|328.23|52
1649431800000|2022-04-08 15:30:00|328.58|328.48|329.13|328.73|329.23|328.73|328.58|328.48|13
1649432100000|2022-04-08 15:35:00|329.08|328.68|328.63|328.18|329.08|328.68|328.38|328.18|21
1649432400000|2022-04-08 15:40:00|328.58|328.48|328.53|328.28|328.88|328.58|328.38|328.28|15
1649432700000|2022-04-08 15:45:00|328.48|328.23|328.73|328.38|329.03|328.83|328.43|328.23|15
1649433000000|2022-04-08 15:50:00|328.78|328.43|328.98|328.53|328.98|328.68|328.78|328.43|0
1649433300000|2022-04-08 15:55:00|328.88|328.48|328.78|328.38|328.88|328.48|328.73|328.33|4
1649433600000|2022-04-08 16:00:00|328.83|328.43|328.88|328.43|328.88|328.48|328.83|328.43|0
1649433900000|2022-04-08 16:05:00|328.83|328.48|328.83|328.48|328.83|328.48|328.78|328.38|3
1649434200000|2022-04-08 16:10:00|328.98|328.53|328.98|328.63|329.13|328.93|328.93|328.53|17
1649434500000|2022-04-08 16:15:00|329.03|328.73|329.48|329.23|329.53|329.33|329.03|328.73|7
1649434800000|2022-04-08 16:20:00|329.53|329.18|329.53|329.18|329.63|329.18|329.53|329.18|2
1649435100000|2022-04-08 16:25:00|329.58|329.23|329.83|329.33|329.83|329.33|329.58|329.23|8
1649435400000|2022-04-08 16:30:00|329.78|329.28|329.63|329.18|329.83|329.28|329.63|329.18|2
1649435700000|2022-04-08 16:35:00||329.23||329.28||329.28||329.23|0
1649436000000|2022-04-08 16:40:00|329.68|329.33|329.68|329.33|329.83|329.48|329.68|329.33|1
1649436300000|2022-04-08 16:45:00|329.73|329.28|329.68|329.28|329.73|329.38|329.68|329.28|1
1649436600000|2022-04-08 16:50:00|329.63|329.23|329.78|329.33|329.78|329.33|329.63|329.23|7
1649436900000|2022-04-08 16:55:00|329.73|329.38|330.03|329.68|330.03|329.78|329.68|329.38|21
1649437200000|2022-04-08 17:00:00|329.78|329.18|329.88|329.28|329.88|329.28|329.78|329.18|0
1649437500000|2022-04-08 17:05:00|329.78|329.18|329.78|329.18|329.78|329.18|329.68|329.08|0
1649437800000|2022-04-08 17:10:00|329.68|329.08|329.58|328.98|329.78|329.18|329.58|328.98|0
1649438100000|2022-04-08 17:15:00|329.03|328.78|329.08|328.68|329.18|328.78|328.88|328.63|21
1649438400000|2022-04-08 17:20:00|329.03|328.63|328.88|328.63|329.08|328.63|328.88|328.63|0
1649438700000|2022-04-08 17:25:00|328.83|328.58|328.73|328.48|328.83|328.58|328.73|328.48|0
1649439000000|2022-04-08 17:30:00|328.68|328.43|328.63|328.43|328.78|328.43|328.63|328.43|1
1649439300000|2022-04-08 17:35:00|328.68||328.68||328.78||328.68||0
1649439600000|2022-04-08 17:40:00|328.63|328.28|328.53|328.28|328.68|328.28|328.48|328.28|15
1649439900000|2022-04-08 17:45:00|328.48|328.33|328.43|328.18|328.68|328.38|328.38|328.18|13
1649440200000|2022-04-08 17:50:00|328.38|328.13|328.43|328.18|328.58|328.18|328.33|328.13|7
1649440500000|2022-04-08 17:55:00|328.38|328.13|328.43|328.13|328.53|328.18|328.28|328.13|1
1649440800000|2022-04-08 18:00:00|328.38|328.03|328.33|328.03|328.58|328.28|328.23|327.98|4
1649441100000|2022-04-08 18:05:00|328.28|328.18|328.63|328.23|328.63|328.23|328.18|328.18|3
1649441400000|2022-04-08 18:10:00|328.58|328.48|328.73|328.53|328.73|328.53|328.53|328.38|6
1649441700000|2022-04-08 18:15:00|328.88|328.63|328.83|328.53|328.88|328.63|328.83|328.43|6
1649442000000|2022-04-08 18:20:00|328.88|328.58|328.68|328.43|328.93|328.63|328.48|328.33|12
1649442300000|2022-04-08 18:25:00|328.63|328.48|328.38|327.88|328.63|328.48|328.13|327.83|18
1649442600000|2022-04-08 18:30:00|328.18|327.93|328.58|328.13|328.68|328.48|328.08|327.88|61
1649442900000|2022-04-08 18:35:00|328.68|328.08|328.93|328.48|328.93|328.68|328.68|328.08|20
1649443200000|2022-04-08 18:40:00|328.88|328.53|328.88|328.48|328.88|328.63|328.88|328.43|0
1649443500000|2022-04-08 18:45:00|328.98|328.43|329.03|328.78|329.03|328.83|328.98|328.43|1
1649443800000|2022-04-08 18:50:00|329.08|328.73|329.58|329.23|329.58|329.38|329.08|328.73|21
1649444100000|2022-04-08 18:55:00||329.18||329.18||329.18||329.03|1
1649444400000|2022-04-08 19:00:00||329.13||329.13||329.18||329.08|0
1649444700000|2022-04-08 19:05:00|329.53|329.18|329.53|329.18|329.53|329.33|329.53|329.08|3
1649445000000|2022-04-08 19:10:00|329.48|329.13|329.73|329.43|329.93|329.73|329.48|329.13|29
1649445300000|2022-04-08 19:15:00|329.78|329.38|329.73|329.48|329.98|329.73|329.73|329.33|5
1649445600000|2022-04-08 19:20:00|329.68|329.43|329.68|329.38|329.83|329.58|329.63|329.28|13
1649445900000|2022-04-08 19:25:00|329.63||329.78||329.78||329.63||0
1649446200000|2022-04-08 19:30:00|329.83|329.33|329.23|328.98|329.83|329.33|329.23|328.98|19
1649446500000|2022-04-08 19:35:00|329.18|328.88|329.08|328.78|329.18|328.93|329.03|328.78|3
1649446800000|2022-04-08 19:40:00|329.03|328.73|329.23|328.88|329.28|328.88|329.03|328.73|0
1649447100000|2022-04-08 19:45:00|329.08|328.48|328.78|328.18|329.28|328.68|328.78|328.18|0
1649447400000|2022-04-08 19:50:00|328.88|328.28|328.58|327.98|328.88|328.28|328.58|327.98|0
1649447700000|2022-04-08 19:55:00|328.68|328.08|328.88|328.28|328.88|328.28|328.38|327.78|0
1649448000000|2022-04-08 20:00:00|328.98|328.38|328.88|328.28|329.08|328.48|328.78|328.18|0
1649448300000|2022-04-08 20:05:00|328.78|328.18|328.88|328.28|328.88|328.28|328.78|328.18|0
1649448600000|2022-04-08 20:10:00|328.78|328.18|328.68|328.08|328.88|328.28|328.68|328.08|0
1649449500000|2022-04-08 20:25:00||328.68||328.73||328.73||328.68|0
1649449800000|2022-04-08 20:30:00||328.68||328.68||328.68||328.68|0
1649450400000|2022-04-08 20:40:00|328.93|328.73|328.98|328.58|329.03|328.73|328.93|328.58|6
1649450700000|2022-04-08 20:45:00|328.93|328.73|328.98|328.58|329.03|328.88|328.93|328.58|23
1649451000000|2022-04-08 20:50:00|||||||||2
1649451300000|2022-04-08 20:55:00|329.18|328.43|328.98|328.28|329.58|328.48|328.88|328.28|5
1649628000000|2022-04-10 22:00:00|329.58|328.98|329.58|328.98|329.78|329.18|329.58|328.98|0
1649628300000|2022-04-10 22:05:00|329.48|328.88|329.58|328.98|329.58|328.98|329.48|328.88|0
1649628600000|2022-04-10 22:10:00|329.48|328.88|329.48|328.88|329.48|328.88|329.48|328.88|0
1649628900000|2022-04-10 22:15:00|329.58|328.98|329.48|328.88|329.58|328.98|329.48|328.88|0
1649629200000|2022-04-10 22:20:00|329.38|328.78|329.38|328.78|329.48|328.88|329.38|328.78|0
1649629500000|2022-04-10 22:25:00|329.48|328.88|329.38|328.78|329.48|328.88|329.38|328.78|0
1649629800000|2022-04-10 22:30:00|329.48|328.88|329.08|328.48|329.48|328.88|329.08|328.48|0
1649630100000|2022-04-10 22:35:00|329.18|328.58|329.08|328.48|329.18|328.58|329.08|328.48|0
1649630400000|2022-04-10 22:40:00|329.18|328.58|329.08|328.48|329.18|328.58|329.08|328.48|0
1649630700000|2022-04-10 22:45:00|329.18|328.58|329.18|328.58|329.18|328.58|329.08|328.48|0
1649631000000|2022-04-10 22:50:00|329.08|328.48|329.08|328.48|329.08|328.48|329.08|328.48|0
1649631300000|2022-04-10 22:55:00|329.18|328.58|329.08|328.48|329.18|328.58|329.08|328.48|0
1649631600000|2022-04-10 23:00:00|329.18|328.58|329.08|328.48|329.18|328.58|329.08|328.48|0
1649631900000|2022-04-10 23:05:00|329.18|328.58|329.18|328.58|329.18|328.58|329.08|328.48|0
1649632200000|2022-04-10 23:10:00|329.08|328.48|329.08|328.48|329.08|328.48|329.08|328.48|0
1649632800000|2022-04-10 23:20:00|328.98|328.38|328.98|328.38|328.98|328.38|328.88|328.28|0
1649633100000|2022-04-10 23:25:00|328.88|328.28|328.88|328.28|328.98|328.38|328.88|328.28|0
1649633400000|2022-04-10 23:30:00|328.78|328.18|328.78|328.18|328.78|328.18|328.78|328.18|0
1649633700000|2022-04-10 23:35:00|328.98|328.38|328.88|328.28|328.98|328.38|328.88|328.28|0
1649634300000|2022-04-10 23:45:00|328.78|328.18|328.88|328.28|328.88|328.28|328.78|328.18|0
1649634600000|2022-04-10 23:50:00|328.78|328.18|328.68|328.08|328.78|328.18|328.68|328.08|0
1649634900000|2022-04-10 23:55:00|328.58|327.98|328.48|327.88|328.58|327.98|328.48|327.88|0
1649635200000|2022-04-11 00:00:00|328.38|327.78|328.28|327.68|328.48|327.88|328.18|327.58|0
1649635500000|2022-04-11 00:05:00|328.18|327.58|328.08|327.48|328.38|327.78|327.98|327.38|0
1649635800000|2022-04-11 00:10:00|327.98|327.38|328.18|327.58|328.28|327.68|327.98|327.38|0
1649636100000|2022-04-11 00:15:00|328.28|327.68|328.18|327.58|328.28|327.68|328.08|327.48|0
1649636400000|2022-04-11 00:20:00|328.08|327.48|328.28|327.68|328.28|327.68|328.08|327.48|0
1649636700000|2022-04-11 00:25:00|328.38|327.78|328.38|327.78|328.38|327.78|328.28|327.68|0
1649637000000|2022-04-11 00:30:00|328.68|328.38|328.33|328.08|328.73|328.58|328.13|327.93|281
1649637300000|2022-04-11 00:35:00|328.28|328.13|328.23|327.98|328.38|328.23|328.08|327.88|244
1649637600000|2022-04-11 00:40:00|328.18|327.93|327.98|327.78|328.23|328.03|327.93|327.73|127
1649637900000|2022-04-11 00:45:00|327.93|327.73|327.83|327.63|327.98|327.83|327.83|327.63|78
1649638200000|2022-04-11 00:50:00|327.78|327.58|327.63|327.43|327.88|327.68|327.58|327.43|124
1649638500000|2022-04-11 00:55:00|327.58|327.48|327.33|327.08|327.68|327.53|327.18|326.98|149
1649638800000|2022-04-11 01:00:00|327.03|327.03|326.23|326.03|327.03|327.03|326.03|325.88|808
1649639100000|2022-04-11 01:05:00|326.18|326.08|327.08|326.93|327.13|326.93|326.18|326.03|534
1649639400000|2022-04-11 01:10:00|327.13|326.88|327.58|327.33|327.63|327.43|327.13|326.88|179
1649639700000|2022-04-11 01:15:00|327.53|327.28|327.33|327.18|327.63|327.43|327.28|327.08|170
1649640000000|2022-04-11 01:20:00|327.28|327.13|327.33|327.13|327.48|327.33|327.18|326.98|144
1649640300000|2022-04-11 01:25:00|327.28|327.18|327.13|326.93|327.28|327.18|327.13|326.93|143
1649640600000|2022-04-11 01:30:00|327.08|326.88|326.28|326.08|327.08|326.88|326.23|326.08|309
1649640900000|2022-04-11 01:35:00|326.23|326.03|325.96|325.76|326.23|326.03|325.73|325.58|306
1649641200000|2022-04-11 01:40:00|325.91|325.71|326.11|325.91|326.16|326.01|325.81|325.66|177
1649641500000|2022-04-11 01:45:00|326.06|325.96|325.36|325.21|326.06|325.96|325.36|325.16|338
1649641800000|2022-04-11 01:50:00|325.41|325.26|324.91|324.71|325.41|325.26|324.86|324.56|299
1649642100000|2022-04-11 01:55:00|324.86|324.66|324.71|324.56|324.91|324.71|324.61|324.46|165
1649642400000|2022-04-11 02:00:00|324.76|324.51|324.71|324.51|324.91|324.71|324.56|324.41|240
1649642700000|2022-04-11 02:05:00|324.66|324.56|325.01|324.81|325.11|324.96|324.66|324.51|186
1649643000000|2022-04-11 02:10:00|325.06|324.86|324.96|324.81|325.11|324.96|324.91|324.71|133
1649643300000|2022-04-11 02:15:00|325.01|324.76|324.36|324.21|325.01|324.81|324.26|324.06|405
1649643600000|2022-04-11 02:20:00|324.41|324.31|324.56|324.41|324.61|324.41|324.41|324.26|276
1649643900000|2022-04-11 02:25:00|324.61|324.46|324.66|324.51|324.81|324.66|324.56|324.41|151
1649644200000|2022-04-11 02:30:00|324.71|324.56|324.61|324.41|324.76|324.56|324.51|324.31|120
1649644500000|2022-04-11 02:35:00|324.56|324.46|324.71|324.56|324.71|324.56|324.36|324.21|123
1649644800000|2022-04-11 02:40:00|324.76|324.71|324.66|324.46|324.91|324.71|324.56|324.41|187
1649645100000|2022-04-11 02:45:00|324.61|324.51|324.56|324.36|324.81|324.61|324.56|324.36|93
1649645400000|2022-04-11 02:50:00|324.51|324.31|324.46|324.31|324.56|324.36|324.41|324.21|102
1649645700000|2022-04-11 02:55:00|324.41|324.26|324.76|324.61|324.76|324.61|324.36|324.16|198
1649646000000|2022-04-11 03:00:00|324.81|324.66|324.91|324.76|325.01|324.81|324.71|324.51|244
1649646300000|2022-04-11 03:05:00|324.96|324.81|325.21|325.06|325.31|325.16|324.96|324.76|228
1649646600000|2022-04-11 03:10:00|325.16|325.01|325.36|325.16|325.51|325.31|325.16|324.96|178
1649646900000|2022-04-11 03:15:00|325.31|325.21|325.26|325.06|325.31|325.21|325.06|324.91|295
1649647200000|2022-04-11 03:20:00|325.21|325.01|324.86|324.71|325.21|325.06|324.76|324.61|162
1649647500000|2022-04-11 03:25:00|324.91|324.76|324.76|324.61|324.96|324.81|324.71|324.51|137
1649647800000|2022-04-11 03:30:00|324.71|324.56|324.61|324.46|324.76|324.61|324.46|324.31|225
1649648100000|2022-04-11 03:35:00|324.66|324.51|324.96|324.76|324.96|324.81|324.66|324.46|182
1649648400000|2022-04-11 03:40:00|325.01|324.81|325.01|324.81|325.01|324.86|324.86|324.71|116
1649648700000|2022-04-11 03:45:00|324.96|324.76|325.51|325.31|325.56|325.36|324.91|324.76|216
1649649000000|2022-04-11 03:50:00|325.46|325.36|325.26|325.11|325.51|325.36|325.26|325.06|201
1649649300000|2022-04-11 03:55:00|325.31|325.16|325.66|325.51|325.71|325.51|325.26|325.16|139
1649649600000|2022-04-11 04:00:00|325.61|325.41|325.66|325.51|325.81|325.61|325.61|325.41|113
1649649900000|2022-04-11 04:05:00|325.71|325.56|325.86|325.66|325.86|325.66|325.56|325.41|89
1649650200000|2022-04-11 04:10:00|325.81|325.71|325.76|325.61|325.86|325.71|325.71|325.51|79
1649650500000|2022-04-11 04:15:00|325.81|325.66|325.91|325.71|325.91|325.76|325.76|325.61|70
1649650800000|2022-04-11 04:20:00|325.96|325.76|325.76|325.56|325.96|325.81|325.76|325.56|76
1649651100000|2022-04-11 04:25:00|325.71|325.41|325.81|325.66|325.81|325.66|325.61|325.41|88
1649651400000|2022-04-11 04:30:00|325.86|325.71|325.71|325.56|325.86|325.71|325.71|325.56|143
1649651700000|2022-04-11 04:35:00|325.66|325.51|325.86|325.66|325.91|325.71|325.66|325.46|83
1649652000000|2022-04-11 04:40:00|325.81|325.71|325.91|325.71|326.01|325.81|325.81|325.66|100
1649652300000|2022-04-11 04:45:00|325.86|325.61|325.81|325.61|325.86|325.61|325.71|325.56|40
1649652600000|2022-04-11 04:50:00|325.76|325.66|325.71|325.56|325.81|325.66|325.71|325.51|46
1649652900000|2022-04-11 04:55:00|325.66|325.51|325.61|325.46|325.66|325.51|325.51|325.36|83
1649653200000|2022-04-11 05:00:00|325.66|325.51|325.91|325.76|326.01|325.86|325.66|325.51|213
1649653500000|2022-04-11 05:05:00|326.01|325.81|326.11|325.91|326.41|326.26|325.96|325.76|280
1649653800000|2022-04-11 05:10:00|326.06|325.86|325.86|325.71|326.16|326.01|325.86|325.71|142
1649654100000|2022-04-11 05:15:00|325.81|325.66|325.61|325.46|325.86|325.66|325.56|325.41|78
1649654400000|2022-04-11 05:20:00|325.66|325.51|325.71|325.56|325.91|325.76|325.66|325.46|118
1649654700000|2022-04-11 05:25:00|325.66|325.51|325.61|325.41|325.71|325.56|325.56|325.36|168
1649655000000|2022-04-11 05:30:00|325.56|325.36|325.46|325.31|325.71|325.51|325.46|325.31|97
1649655300000|2022-04-11 05:35:00|325.51|325.26|325.51|325.36|325.56|325.41|325.26|325.11|262
1649655600000|2022-04-11 05:40:00|325.56|325.41|325.46|325.31|325.66|325.51|325.46|325.26|158
1649655900000|2022-04-11 05:45:00|325.51|325.36|325.76|325.61|325.76|325.61|325.41|325.21|179
1649656200000|2022-04-11 05:50:00|325.81|325.66|325.76|325.61|326.01|325.81|325.71|325.56|195
1649656500000|2022-04-11 05:55:00|325.71|325.56|325.76|325.61|325.86|325.66|325.71|325.56|117
1649656800000|2022-04-11 06:00:00|325.81|325.56|325.81|325.66|325.81|325.66|325.71|325.56|123
1649657100000|2022-04-11 06:05:00|325.76|325.61|325.71|325.56|325.91|325.71|325.66|325.46|147
1649657400000|2022-04-11 06:10:00|325.66|325.51|325.96|325.81|326.01|325.86|325.66|325.51|241
1649657700000|2022-04-11 06:15:00|326.01|325.86|326.26|326.11|326.36|326.21|326.01|325.86|189
1649658000000|2022-04-11 06:20:00|326.21|326.06|326.31|326.16|326.36|326.21|326.21|326.06|115
1649658300000|2022-04-11 06:25:00|326.36|326.11|326.21|326.06|326.51|326.36|326.16|325.96|121
1649658600000|2022-04-11 06:30:00|326.26|326.11|326.31|326.16|326.36|326.21|326.16|326.01|104
1649658900000|2022-04-11 06:35:00|326.26|326.11|326.16|325.96|326.31|326.16|326.06|325.91|117
1649659200000|2022-04-11 06:40:00|326.11|326.01|326.16|326.01|326.26|326.11|326.06|325.91|111
1649659500000|2022-04-11 06:45:00|326.11|325.96|326.16|326.01|326.26|326.11|326.11|325.96|107
1649659800000|2022-04-11 06:50:00|326.11|325.96|326.16|325.96|326.16|326.01|326.01|325.86|92
1649660100000|2022-04-11 06:55:00|326.11|326.01|326.06|325.86|326.16|326.01|325.96|325.81|117
1649660400000|2022-04-11 07:00:00|326.11|325.91|325.71|325.56|326.21|326.06|325.71|325.56|175
1649660700000|2022-04-11 07:05:00|325.76|325.61|325.96|325.76|326.01|325.86|325.71|325.56|179
1649661000000|2022-04-11 07:10:00|325.91|325.81|325.71|325.51|325.96|325.81|325.66|325.51|223
1649661300000|2022-04-11 07:15:00|325.66|325.46|325.71|325.51|325.86|325.71|325.61|325.41|183
1649661600000|2022-04-11 07:20:00|325.66|325.56|326.41|326.26|326.46|326.31|325.66|325.41|366
1649661900000|2022-04-11 07:25:00|326.46|326.31|327.06|326.91|327.06|326.91|326.36|326.21|488
1649662200000|2022-04-11 07:30:00|327.01|326.86|326.91|326.76|327.26|327.06|326.86|326.71|299
1649662500000|2022-04-11 07:35:00|326.96|326.81|326.96|326.76|327.16|326.96|326.91|326.71|245
1649662800000|2022-04-11 07:40:00|326.91|326.81|326.66|326.51|326.96|326.81|326.61|326.46|174
1649663100000|2022-04-11 07:45:00|326.61|326.46|326.91|326.71|326.96|326.81|326.51|326.36|177
1649663400000|2022-04-11 07:50:00|326.86|326.61|326.61|326.41|326.91|326.76|326.46|326.31|115
1649663700000|2022-04-11 07:55:00|326.56|326.46|326.51|326.36|326.66|326.46|326.36|326.21|136
1649664000000|2022-04-11 08:00:00|326.46|326.31|326.11|325.96|326.51|326.36|326.11|325.96|205
1649664300000|2022-04-11 08:05:00|326.16|325.91|325.96|325.81|326.16|325.91|325.76|325.56|127
1649664600000|2022-04-11 08:10:00|325.91|325.76|325.81|325.56|326.11|325.91|325.81|325.56|126
1649664900000|2022-04-11 08:15:00|325.76|325.51|325.56|325.36|325.91|325.76|325.46|325.31|157
1649665200000|2022-04-11 08:20:00|325.51|325.31|325.31|325.11|325.56|325.36|325.26|325.06|177
1649665500000|2022-04-11 08:25:00|325.26|325.06|325.71|325.51|325.71|325.51|325.11|324.96|172
1649665800000|2022-04-11 08:30:00|325.66|325.46|325.51|325.31|325.71|325.56|325.26|325.11|189
1649666100000|2022-04-11 08:35:00|325.46|325.26|325.21|325.01|325.51|325.31|325.16|325.01|180
1649666400000|2022-04-11 08:40:00|325.16|325.06|325.26|325.06|325.41|325.26|325.16|324.96|174
1649666700000|2022-04-11 08:45:00|325.31|325.11|325.46|325.26|325.46|325.31|325.26|325.11|185
1649667000000|2022-04-11 08:50:00|325.41|325.21|325.41|325.26|325.46|325.26|325.21|325.01|268
1649667300000|2022-04-11 08:55:00|325.36|325.21|325.16|324.96|325.36|325.26|325.01|324.81|287
1649667600000|2022-04-11 09:00:00|325.21|325.01|325.46|325.21|325.61|325.46|325.11|324.96|403
1649667900000|2022-04-11 09:05:00|325.36|325.31|325.36|325.16|325.51|325.36|325.26|325.06|257
1649668200000|2022-04-11 09:10:00|325.41|325.21|325.36|325.21|325.56|325.36|325.31|325.11|120
1649668500000|2022-04-11 09:15:00|325.41|325.26|325.66|325.46|325.66|325.51|325.41|325.26|117
1649668800000|2022-04-11 09:20:00|325.96|325.36|326.06|325.46|326.06|325.46|325.86|325.26|0
1649669100000|2022-04-11 09:25:00|325.96|325.36|326.06|325.46|326.06|325.46|325.96|325.36|6
1649669400000|2022-04-11 09:30:00|325.96|325.36|326.06|325.46|326.06|325.46|325.96|325.36|0
1649669700000|2022-04-11 09:35:00|325.96|325.36|326.06|325.46|326.06|325.46|325.96|325.36|0
1649670000000|2022-04-11 09:40:00|325.96|325.36|326.06|325.46|326.06|325.46|325.86|325.26|0
1649670300000|2022-04-11 09:45:00|326.16|325.56|326.16|325.56|326.46|325.86|326.16|325.56|0
1649670600000|2022-04-11 09:50:00|326.26|325.86|326.36|326.16|326.46|326.21|326.01|325.81|73
1649670900000|2022-04-11 09:55:00|326.41|326.21|326.21|325.91|326.41|326.26|326.16|325.91|27
1649671200000|2022-04-11 10:00:00|326.26|325.96|326.41|326.16|326.51|326.31|326.21|325.96|54
1649671500000|2022-04-11 10:05:00|326.36|326.11|326.51|326.21|326.56|326.36|326.36|326.11|15
1649671800000|2022-04-11 10:10:00|326.46|326.16|326.61|326.31|326.61|326.41|326.46|326.16|56
1649672100000|2022-04-11 10:15:00|326.56|326.36|326.61|326.31|326.61|326.36|326.56|326.31|1
1649672400000|2022-04-11 10:20:00|326.56|326.26|326.51|326.11|326.56|326.26|326.51|326.11|5
1649672700000|2022-04-11 10:25:00|326.36|326.06|326.26|325.91|326.36|326.06|326.26|325.91|5
1649673000000|2022-04-11 10:30:00|326.16|326.06|326.31|325.96|326.41|326.21|326.16|325.96|9
1649673300000|2022-04-11 10:35:00|326.26|325.91|326.16|325.91|326.26|325.96|326.06|325.86|4
1649673600000|2022-04-11 10:40:00|326.21|325.96|326.31|325.96|326.46|326.31|326.21|325.96|45
1649673900000|2022-04-11 10:45:00|326.36|325.91|326.91|326.71|326.91|326.71|326.36|325.91|93
1649674200000|2022-04-11 10:50:00|326.86|326.66|327.51|327.16|327.61|327.46|326.86|326.66|223
1649674500000|2022-04-11 10:55:00|327.56|327.21|327.71|327.46|327.71|327.46|327.41|327.21|62
1649674800000|2022-04-11 11:00:00|327.61|327.41|327.41|327.21|327.66|327.46|327.41|327.21|43
1649675100000|2022-04-11 11:05:00|327.51|327.26|327.41|327.21|327.56|327.31|327.16|327.01|19
1649675400000|2022-04-11 11:10:00|327.36|327.11|327.51|327.26|327.51|327.31|327.26|327.06|131
1649675700000|2022-04-11 11:15:00|327.46|327.21|327.21|327.01|327.46|327.21|327.16|327.01|30
1649676000000|2022-04-11 11:20:00|327.16|327.06|327.21|326.91|327.31|327.06|327.11|326.86|16
1649676300000|2022-04-11 11:25:00|327.26|326.86|327.21|327.01|327.31|327.11|327.21|326.81|70
1649676600000|2022-04-11 11:30:00|327.16|326.96|327.06|326.81|327.16|327.01|327.01|326.81|21
1649676900000|2022-04-11 11:35:00|327.01|326.86|326.81|326.61|327.06|326.91|326.71|326.46|13
1649677200000|2022-04-11 11:40:00|326.76|326.56|326.46|326.31|326.81|326.61|326.46|326.31|16
1649677500000|2022-04-11 11:45:00|326.41|326.21|326.56|326.36|326.56|326.36|326.41|326.21|54
1649677800000|2022-04-11 11:50:00|326.51|326.31|326.46|326.21|326.51|326.31|326.46|326.21|0
1649678100000|2022-04-11 11:55:00|326.51|326.26|326.51|326.21|326.61|326.36|326.51|326.21|16
1649678400000|2022-04-11 12:00:00|326.41|326.16|326.71|326.56|326.71|326.56|326.21|326.01|100
1649678700000|2022-04-11 12:05:00|326.66|326.51|326.61|326.26|326.76|326.51|326.61|326.21|60
1649679000000|2022-04-11 12:10:00|326.56|326.21|326.41|326.16|326.56|326.26|326.41|326.16|0
1649679300000|2022-04-11 12:15:00|326.46|326.11|326.51|326.26|326.51|326.31|326.46|326.11|15
1649679600000|2022-04-11 12:20:00|326.41|326.21|326.11|325.81|326.41|326.21|326.11|325.76|10
1649679900000|2022-04-11 12:25:00||325.76||325.76||325.91||325.76|5
1649680200000|2022-04-11 12:30:00|326.06|325.71|325.56|325.36|326.06|325.71|325.56|325.36|66
1649680500000|2022-04-11 12:35:00|325.61|325.41|325.51|325.31|325.76|325.61|325.46|325.26|61
1649680800000|2022-04-11 12:40:00|325.46|325.36|325.56|325.41|325.56|325.41|325.36|325.16|46
1649681100000|2022-04-11 12:45:00|325.61|325.36|325.61|325.41|325.66|325.46|325.51|325.31|125
1649681400000|2022-04-11 12:50:00|325.56|325.31|325.56|325.31|325.61|325.41|325.56|325.31|7
1649681700000|2022-04-11 12:55:00|325.61|325.36|325.61|325.36|325.61|325.41|325.61|325.31|8
1649682000000|2022-04-11 13:00:00|325.66|325.41|325.76|325.51|325.91|325.71|325.61|325.41|81
1649682300000|2022-04-11 13:05:00|325.61|325.56|325.61|325.41|325.76|325.61|325.61|325.36|152
1649682600000|2022-04-11 13:10:00|325.56|325.36|325.61|325.46|325.71|325.46|325.56|325.31|40
1649682900000|2022-04-11 13:15:00|325.66|325.41|325.61|325.41|325.66|325.46|325.61|325.36|64
1649683200000|2022-04-11 13:20:00|325.56|325.46|325.61|325.46|325.61|325.46|325.46|325.21|45
1649683500000|2022-04-11 13:25:00|325.71|325.41|325.51|325.26|325.71|325.46|325.51|325.21|65
1649683800000|2022-04-11 13:30:00|325.46|325.36|324.56|324.31|325.71|325.46|324.51|324.31|258
1649684100000|2022-04-11 13:35:00|324.46|324.36|323.71|323.46|324.76|324.41|323.06|322.86|357
1649684400000|2022-04-11 13:40:00|323.76|323.51|324.36|324.01|324.51|324.16|323.36|323.11|49
1649684700000|2022-04-11 13:45:00|324.31|323.86|324.81|324.41|324.86|324.61|323.81|323.51|54
1649685000000|2022-04-11 13:50:00|324.96|324.36|325.31|325.01|325.31|325.01|324.56|324.21|113
1649685300000|2022-04-11 13:55:00|325.36|325.06|325.51|325.26|325.66|325.46|325.11|324.91|126
1649685600000|2022-04-11 14:00:00|325.46|325.21|325.86|325.66|326.01|325.76|325.06|324.76|333
1649685900000|2022-04-11 14:05:00|325.81|325.61|326.21|325.96|326.41|326.16|325.81|325.46|185
1649686200000|2022-04-11 14:10:00|326.16|325.86|326.01|325.76|326.41|326.26|325.76|325.46|178
1649686500000|2022-04-11 14:15:00|326.06|325.71|325.36|325.21|326.21|325.96|325.16|325.01|129
1649686800000|2022-04-11 14:20:00|325.41|325.26|325.56|325.31|325.61|325.36|325.31|325.01|172
1649687100000|2022-04-11 14:25:00|325.51|325.36|324.96|324.66|325.51|325.36|324.86|324.51|44
1649687400000|2022-04-11 14:30:00|324.71|324.61|325.36|325.01|325.41|325.16|324.61|324.41|125
1649687700000|2022-04-11 14:35:00|324.96|325.06|324.36|324.16|325.06|325.11|324.31|324.11|39
1649688000000|2022-04-11 14:40:00|324.26|324.21|324.11|323.71|324.36|324.21|324.01|323.71|61
1649688300000|2022-04-11 14:45:00|324.16|323.61|323.86|323.61|324.16|323.61|323.86|323.61|16
1649688600000|2022-04-11 14:50:00|323.91|323.66|324.31|324.01|324.41|324.06|323.91|323.66|33
1649688900000|2022-04-11 14:55:00|324.26|323.91|323.81|323.51|324.26|324.01|323.66|323.41|46
1649689200000|2022-04-11 15:00:00|323.76|323.61|324.06|323.86|324.06|323.86|323.71|323.46|78
1649689500000|2022-04-11 15:05:00|324.01|323.91|323.91|323.61|324.01|323.91|323.76|323.56|49
1649689800000|2022-04-11 15:10:00|323.96|323.66|324.01|323.66|324.16|323.96|323.76|323.56|18
1649690100000|2022-04-11 15:15:00|323.96|323.71|324.01|323.76|324.31|324.11|323.81|323.56|34
1649690400000|2022-04-11 15:20:00|323.96|323.81|324.01|323.76|324.21|324.06|323.91|323.66|53
1649690700000|2022-04-11 15:25:00|323.96|323.86|324.21|323.91|324.26|324.11|323.96|323.76|44
1649691000000|2022-04-11 15:30:00|324.26|324.01|324.36|324.01|324.61|324.36|324.26|324.01|87
1649691300000|2022-04-11 15:35:00|324.41|324.06|324.26|324.01|324.56|324.36|324.26|323.96|142
1649691600000|2022-04-11 15:40:00|324.31|324.06|324.41|324.16|324.46|324.26|324.11|323.86|42
1649691900000|2022-04-11 15:45:00|324.36|324.11|324.16|323.91|324.46|324.26|324.11|323.91|24
1649692200000|2022-04-11 15:50:00|324.11|323.96|324.31|324.06|324.41|324.21|323.86|323.61|24
1649692500000|2022-04-11 15:55:00|324.26|324.11|324.11|323.81|324.26|324.11|323.91|323.71|24
1649692800000|2022-04-11 16:00:00|324.06|323.76|324.01|323.71|324.06|323.81|323.81|323.56|7
1649693100000|2022-04-11 16:05:00|324.06|323.76|324.06|323.76|324.16|323.96|323.96|323.76|3
1649693400000|2022-04-11 16:10:00|324.01|323.81|323.81|323.51|324.01|323.81|323.66|323.46|20
1649693700000|2022-04-11 16:15:00|323.76|323.46|323.86|323.71|323.86|323.71|323.56|323.36|17
1649694000000|2022-04-11 16:20:00|323.91|323.76|323.56|323.36|323.91|323.76|323.56|323.36|20
1649694300000|2022-04-11 16:25:00|323.51|323.31|323.66|323.41|323.71|323.51|323.41|323.26|24
1649694600000|2022-04-11 16:30:00|323.61|323.31|323.86|323.56|323.86|323.66|323.51|323.31|83
1649694900000|2022-04-11 16:35:00|323.96|323.66|323.96|323.66|324.01|323.66|323.71|323.66|30
1649695200000|2022-04-11 16:40:00|323.91|323.71|323.71|323.51|323.96|323.71|323.66|323.51|43
1649695500000|2022-04-11 16:45:00|323.76|323.56|324.11|323.81|324.16|324.01|323.76|323.56|43
1649695800000|2022-04-11 16:50:00|324.06|323.86|324.16|323.56|324.16|324.01|324.06|323.56|10
1649696100000|2022-04-11 16:55:00|324.11|323.61|324.11|323.86|324.11|323.96|323.96|323.61|8
1649696400000|2022-04-11 17:00:00|324.21|324.01|324.81|324.51|324.81|324.56|324.21|323.81|186
1649696700000|2022-04-11 17:05:00|324.86|324.56|325.01|324.76|325.11|324.96|324.86|324.56|55
1649697000000|2022-04-11 17:10:00|325.06|324.71|325.21|325.01|325.26|325.11|325.06|324.66|36
1649697300000|2022-04-11 17:15:00|325.16|324.91|324.96|324.76|325.16|325.01|324.96|324.66|15
1649697600000|2022-04-11 17:20:00|324.91|324.81|324.76|324.51|324.91|324.81|324.76|324.41|19
1649697900000|2022-04-11 17:25:00|324.71|324.56|324.96|324.66|325.01|324.81|324.66|324.46|43
1649698200000|2022-04-11 17:30:00|325.01|324.71|325.31|325.11|325.31|325.11|325.01|324.71|29
1649698500000|2022-04-11 17:35:00|325.36|325.16|325.36|324.91|325.36|325.21|325.31|324.81|8
1649698800000|2022-04-11 17:40:00|325.31|324.96|325.06|324.76|325.31|325.11|325.06|324.66|4
1649699100000|2022-04-11 17:45:00|324.96|324.66|325.01|324.76|325.01|324.81|324.86|324.56|29
1649699400000|2022-04-11 17:50:00|325.11|324.71|325.16|324.91|325.16|324.96|325.06|324.66|27
1649699700000|2022-04-11 17:55:00|325.06|324.96|325.16|324.81|325.16|324.96|325.01|324.76|15
1649700000000|2022-04-11 18:00:00|325.21|324.86|325.06|324.71|325.36|324.86|324.96|324.71|19
1649700300000|2022-04-11 18:05:00|325.11|324.76|325.41|325.16|325.41|325.26|325.11|324.76|42
1649700600000|2022-04-11 18:10:00|325.36|325.11|325.36|324.66|325.36|325.21|325.36|324.66|25
1649700900000|2022-04-11 18:15:00|325.26|324.61|324.71|324.31|325.26|324.61|324.71|324.21|10
1649701200000|2022-04-11 18:20:00|324.66|324.36|324.76|324.61|324.76|324.61|324.51|324.31|34
1649701500000|2022-04-11 18:25:00|324.81|324.56|324.86|324.66|324.86|324.71|324.81|324.51|6
1649701800000|2022-04-11 18:30:00|324.91|324.61|325.31|325.06|325.31|325.06|324.91|324.56|46
1649702100000|2022-04-11 18:35:00|325.36|325.11|325.41|325.16|325.41|325.26|325.36|325.11|24
1649702400000|2022-04-11 18:40:00|325.46|325.21|325.41|325.21|325.46|325.26|325.41|325.11|9
1649702700000|2022-04-11 18:45:00|325.46|325.26|326.06|325.76|326.06|325.86|325.36|325.16|252
1649703000000|2022-04-11 18:50:00|326.11|325.81|326.41|325.96|326.41|326.16|326.11|325.81|25
1649703300000|2022-04-11 18:55:00|326.06|326.01|325.86|325.71|326.06|326.06|325.86|325.61|132
1649703600000|2022-04-11 19:00:00|325.91|325.76|325.71|325.31|326.06|325.86|325.56|325.26|220
1649703900000|2022-04-11 19:05:00|325.66|325.36|325.81|325.61|325.81|325.61|325.66|325.21|27
1649704200000|2022-04-11 19:10:00|325.76|325.66|325.71|325.51|325.76|325.66|325.61|325.36|28
1649704500000|2022-04-11 19:15:00|325.76|325.56|325.76|325.61|325.91|325.76|325.71|325.41|69
1649704800000|2022-04-11 19:20:00|325.61|325.51|325.86|325.71|325.86|325.71|325.61|325.41|106
1649705100000|2022-04-11 19:25:00|325.81|325.61|325.61|325.31|325.81|325.66|325.61|325.31|25
1649705400000|2022-04-11 19:30:00|325.56|325.26|325.26|325.01|325.56|325.26|325.21|325.01|7
1649705700000|2022-04-11 19:35:00|325.31|325.06|325.36|325.11|325.36|325.16|325.26|324.96|13
1649706000000|2022-04-11 19:40:00|325.46|325.16|325.26|325.11|325.66|325.46|325.26|325.01|20
1649706300000|2022-04-11 19:45:00|325.06|325.01|325.26|324.96|325.31|325.11|325.06|324.71|40
1649706600000|2022-04-11 19:50:00|325.36|325.01|325.26|324.86|325.46|325.21|325.26|324.86|14
1649706900000|2022-04-11 19:55:00|325.31|324.76|325.66|325.21|325.66|325.41|325.31|324.71|16
1649707200000|2022-04-11 20:00:00|325.61|325.26|325.51|325.16|325.61|325.36|325.51|325.11|6
1649707500000|2022-04-11 20:05:00|325.46|325.11|325.46|325.16|325.46|325.16|325.26|325.11|9
1649707800000|2022-04-11 20:10:00|325.51|325.36|325.51|325.11|325.56|325.36|325.51|325.11|0
1649708100000|2022-04-11 20:15:00|325.56|325.16|325.31|325.01|325.56|325.26|325.31|325.01|5
1649708400000|2022-04-11 20:20:00|325.36||325.36||325.36||325.36||0
1649709600000|2022-04-11 20:40:00|325.31|325.06|325.51|325.01|325.56|325.06|325.31|325.01|4
1649709900000|2022-04-11 20:45:00|325.61|325.21|325.71|325.21|325.86|325.46|325.61|325.21|19
1649710500000|2022-04-11 20:55:00|325.66|325.11|325.76|325.01|325.81|325.11|325.26|325.01|5
1649710800000|2022-04-11 21:00:00|325.91|324.81|326.01|324.91|326.21|324.91|325.91|324.76|0
1649711400000|2022-04-11 21:10:00|325.96|325.16|325.76|325.16|325.96|325.16|325.76|325.16|1
1649711700000|2022-04-11 21:15:00|325.66|325.06|325.76|325.16|325.76|325.16|325.66|325.06|0
1649712900000|2022-04-11 21:35:00|325.66|325.06|325.66|325.06|325.66|325.06|325.66|325.06|0
1649714100000|2022-04-11 21:55:00|325.76|325.16|325.66|325.06|325.76|325.16|325.66|325.06|0
1649714400000|2022-04-11 22:00:00|325.76|325.16|325.76|325.16|325.86|325.26|325.76|325.16|0
1649714700000|2022-04-11 22:05:00|325.86|325.26|325.76|325.16|325.86|325.26|325.76|325.16|0
1649715000000|2022-04-11 22:10:00|325.86|325.26|325.76|325.16|325.86|325.26|325.76|325.16|0
1649715300000|2022-04-11 22:15:00|325.86|325.26|325.76|325.16|325.86|325.26|325.76|325.16|0
1649715600000|2022-04-11 22:20:00|325.66|325.06|325.66|325.06|325.76|325.16|325.66|325.06|0
1649715900000|2022-04-11 22:25:00|325.76|325.16|325.66|325.06|325.76|325.16|325.66|325.06|0
1649716200000|2022-04-11 22:30:00|325.76|325.16|325.76|325.16|325.76|325.16|325.76|325.16|0
1649717100000|2022-04-11 22:45:00|325.86|325.26|325.76|325.16|325.86|325.26|325.76|325.16|0
1649717700000|2022-04-11 22:55:00|325.86|325.26|325.86|325.26|325.86|325.26|325.76|325.16|0
1649718000000|2022-04-11 23:00:00|325.76|325.16|325.76|325.16|325.76|325.16|325.76|325.16|0
1649718300000|2022-04-11 23:05:00|325.66|325.06|325.76|325.16|325.76|325.16|325.66|325.06|0
1649718600000|2022-04-11 23:10:00|325.66|325.06|325.66|325.06|325.76|325.16|325.66|325.06|0
1649718900000|2022-04-11 23:15:00|325.56|324.96|325.66|325.06|325.66|325.06|325.56|324.96|0
1649719200000|2022-04-11 23:20:00|325.56|324.96|325.56|324.96|325.66|325.06|325.46|324.86|0
1649719500000|2022-04-11 23:25:00|325.46|324.86|325.56|324.96|325.56|324.96|325.46|324.86|0
1649719800000|2022-04-11 23:30:00|325.46|324.86|325.56|324.96|325.66|325.06|325.46|324.86|0
1649720100000|2022-04-11 23:35:00|325.46|324.86|325.46|324.86|325.56|324.96|325.46|324.86|0
1649720400000|2022-04-11 23:40:00|325.56|324.96|325.46|324.86|325.56|324.96|325.46|324.86|0
1649720700000|2022-04-11 23:45:00|325.56|324.96|325.36|324.76|325.56|324.96|325.36|324.76|0
1649721000000|2022-04-11 23:50:00|325.46|324.86|325.06|324.46|325.46|324.86|325.06|324.46|0
1649721300000|2022-04-11 23:55:00|324.96|324.36|325.06|324.46|325.06|324.46|324.96|324.36|0
1649721600000|2022-04-12 00:00:00|325.16|324.56|325.16|324.56|325.26|324.66|325.06|324.46|0
1649721900000|2022-04-12 00:05:00|325.06|324.46|325.06|324.46|325.16|324.56|324.96|324.36|0
1649722200000|2022-04-12 00:10:00|324.96|324.36|324.96|324.36|325.06|324.46|324.86|324.26|0
1649722500000|2022-04-12 00:15:00|325.06|324.46|324.96|324.36|325.16|324.56|324.86|324.26|0
1649722800000|2022-04-12 00:20:00|325.06|324.46|325.06|324.46|325.06|324.46|324.96|324.36|0
1649723100000|2022-04-12 00:25:00|325.16|324.56|325.06|324.46|325.16|324.56|325.06|324.46|0
1649723400000|2022-04-12 00:30:00|324.91|324.51|324.86|324.66|325.51|325.31|324.56|324.36|249
1649723700000|2022-04-12 00:35:00|324.81|324.61|324.81|324.56|325.01|324.81|324.71|324.51|96
1649724000000|2022-04-12 00:40:00|324.76|324.51|324.66|324.41|324.76|324.61|324.46|324.26|106
1649724300000|2022-04-12 00:45:00|324.61|324.36|324.16|324.01|324.61|324.36|323.96|323.76|273
1649724600000|2022-04-12 00:50:00|324.11|323.96|324.41|324.26|324.46|324.31|323.96|323.81|136
1649724900000|2022-04-12 00:55:00|324.36|324.21|323.46|323.21|324.51|324.36|323.36|323.16|308
1649725200000|2022-04-12 01:00:00|323.51|323.36|323.96|323.71|324.46|324.21|323.51|323.36|612
1649725500000|2022-04-12 01:05:00|323.91|323.76|324.51|324.26|324.76|324.56|323.81|323.61|355
1649725800000|2022-04-12 01:10:00|324.46|324.21|324.61|324.36|324.61|324.41|324.21|324.01|382
1649726100000|2022-04-12 01:15:00|324.56|324.41|324.56|324.36|324.76|324.61|324.41|324.26|273
1649726400000|2022-04-12 01:20:00|324.51|324.31|324.16|323.96|324.51|324.31|324.16|323.96|175
1649726700000|2022-04-12 01:25:00|324.11|324.01|324.11|323.96|324.26|324.06|323.86|323.66|219
1649727000000|2022-04-12 01:30:00|324.16|324.01|323.96|323.81|324.31|324.11|323.76|323.61|234
1649727300000|2022-04-12 01:35:00|323.91|323.76|323.66|323.51|324.21|324.01|323.66|323.46|296
1649727600000|2022-04-12 01:40:00|323.71|323.56|323.31|323.11|323.71|323.56|323.26|323.11|275
1649727900000|2022-04-12 01:45:00|323.26|323.06|323.11|322.91|323.26|323.06|322.91|322.76|375
1649728200000|2022-04-12 01:50:00|323.06|323.01|322.91|322.76|323.16|323.01|322.86|322.71|242
1649728500000|2022-04-12 01:55:00|322.96|322.71|322.84|322.69|323.11|322.96|322.79|322.64|141
1649728800000|2022-04-12 02:00:00|322.89|322.74|322.34|322.19|322.99|322.84|322.34|322.14|234
1649729100000|2022-04-12 02:05:00|322.39|322.14|322.64|322.49|322.74|322.59|322.29|322.09|194
1649729400000|2022-04-12 02:10:00|322.69|322.44|323.04|322.89|323.09|322.94|322.59|322.44|170
1649729700000|2022-04-12 02:15:00|322.99|322.84|323.04|322.89|323.24|323.09|322.94|322.74|135
1649730000000|2022-04-12 02:20:00|322.99|322.84|322.94|322.79|322.99|322.84|322.64|322.49|223
1649730300000|2022-04-12 02:25:00|322.99|322.74|322.84|322.69|323.09|322.94|322.84|322.69|168
1649730600000|2022-04-12 02:30:00|322.79|322.64|322.79|322.64|322.89|322.74|322.69|322.54|152
1649730900000|2022-04-12 02:35:00|322.74|322.59|322.59|322.44|322.79|322.64|322.59|322.44|120
1649731200000|2022-04-12 02:40:00|322.54|322.39|322.64|322.44|322.64|322.49|322.49|322.34|108
1649731500000|2022-04-12 02:45:00|322.69|322.49|322.69|322.54|322.74|322.59|322.59|322.44|99
1649731800000|2022-04-12 02:50:00|322.64|322.49|322.64|322.49|322.69|322.54|322.54|322.39|81
1649732100000|2022-04-12 02:55:00|322.69|322.54|322.69|322.54|322.69|322.54|322.59|322.44|46
1649732400000|2022-04-12 03:00:00|322.74|322.59|322.79|322.64|322.79|322.64|322.64|322.49|109
1649732700000|2022-04-12 03:05:00|322.74|322.59|322.59|322.44|322.74|322.59|322.54|322.34|117
1649733000000|2022-04-12 03:10:00|322.64|322.49|322.59|322.44|322.69|322.49|322.54|322.39|61
1649733300000|2022-04-12 03:15:00|322.64|322.49|322.59|322.44|322.69|322.49|322.54|322.34|85
1649733600000|2022-04-12 03:20:00|322.54|322.39|322.39|322.24|322.59|322.44|322.39|322.24|110
1649733900000|2022-04-12 03:25:00|322.44|322.29|322.54|322.34|322.59|322.44|322.44|322.29|60
1649734200000|2022-04-12 03:30:00|322.49|322.39|322.59|322.39|322.59|322.44|322.49|322.34|75
1649734500000|2022-04-12 03:35:00|322.64|322.44|322.74|322.59|322.84|322.64|322.59|322.39|134
1649734800000|2022-04-12 03:40:00|322.69|322.54|322.74|322.54|322.79|322.64|322.64|322.49|117
1649735100000|2022-04-12 03:45:00|322.69|322.49|322.89|322.69|322.89|322.74|322.64|322.49|122
1649735400000|2022-04-12 03:50:00|322.84|322.64|322.79|322.64|322.94|322.79|322.74|322.59|139
1649735700000|2022-04-12 03:55:00|322.84|322.69|322.79|322.64|322.84|322.69|322.59|322.39|76
1649736000000|2022-04-12 04:00:00|322.89|322.59|323.04|322.84|323.09|322.94|322.84|322.59|79
1649736300000|2022-04-12 04:05:00|323.09|322.89|322.99|322.79|323.09|322.94|322.94|322.79|63
1649736600000|2022-04-12 04:10:00|322.94|322.84|323.04|322.84|323.04|322.84|322.89|322.74|83
1649736900000|2022-04-12 04:15:00|322.99|322.89|322.94|322.79|323.04|322.89|322.84|322.69|77
1649737200000|2022-04-12 04:20:00|322.89|322.74|322.94|322.79|322.94|322.79|322.89|322.69|41
1649737500000|2022-04-12 04:25:00|322.89|322.74|322.79|322.64|322.89|322.74|322.69|322.54|99
1649737800000|2022-04-12 04:30:00|322.74|322.59|322.89|322.74|322.89|322.74|322.74|322.59|82
1649738100000|2022-04-12 04:35:00|322.94|322.79|322.89|322.74|322.94|322.79|322.89|322.74|41
1649738400000|2022-04-12 04:40:00|322.94|322.69|322.79|322.64|322.94|322.69|322.74|322.54|76
1649738700000|2022-04-12 04:45:00|322.84|322.59|322.74|322.59|322.84|322.64|322.74|322.59|36
1649739000000|2022-04-12 04:50:00|322.79|322.64|322.79|322.64|322.79|322.64|322.69|322.54|47
1649739300000|2022-04-12 04:55:00|322.84|322.69|322.64|322.44|322.84|322.69|322.59|322.44|96
1649739600000|2022-04-12 05:00:00|322.59|322.49|322.59|322.44|322.79|322.59|322.59|322.39|163
1649739900000|2022-04-12 05:05:00|322.64|322.49|322.84|322.69|322.84|322.69|322.59|322.39|165
1649740200000|2022-04-12 05:10:00|322.89|322.74|322.89|322.74|323.04|322.89|322.84|322.69|84
1649740500000|2022-04-12 05:15:00|322.94|322.69|323.39|323.24|323.39|323.24|322.89|322.69|130
1649740800000|2022-04-12 05:20:00|323.34|323.19|323.14|322.99|323.44|323.29|322.99|322.84|99
1649741100000|2022-04-12 05:25:00|323.09|322.94|322.99|322.84|323.14|322.99|322.89|322.74|97
1649741400000|2022-04-12 05:30:00|323.04|322.89|322.79|322.64|323.04|322.89|322.79|322.59|89
1649741700000|2022-04-12 05:35:00|322.84|322.59|322.89|322.74|322.89|322.74|322.69|322.54|66
1649742000000|2022-04-12 05:40:00|322.94|322.79|322.74|322.59|322.94|322.79|322.69|322.54|76
1649742300000|2022-04-12 05:45:00|322.69|322.54|322.74|322.59|322.79|322.59|322.69|322.54|87
1649742600000|2022-04-12 05:50:00|322.79|322.64|322.74|322.59|322.79|322.64|322.69|322.54|45
1649742900000|2022-04-12 05:55:00|322.79|322.64|322.74|322.59|322.79|322.64|322.69|322.54|36
1649743200000|2022-04-12 06:00:00|322.69|322.54|322.74|322.59|322.84|322.69|322.49|322.34|145
1649743500000|2022-04-12 06:05:00|322.79|322.54|322.84|322.69|322.84|322.69|322.64|322.49|86
1649743800000|2022-04-12 06:10:00|322.94|322.64|323.19|323.04|323.19|323.04|322.94|322.64|82
1649744100000|2022-04-12 06:15:00|323.14|322.99|323.34|323.19|323.34|323.19|323.14|322.99|92
1649744400000|2022-04-12 06:20:00|323.29|323.14|323.24|323.09|323.34|323.19|323.14|322.99|150
1649744700000|2022-04-12 06:25:00|323.29|323.14|323.34|323.19|323.39|323.24|323.24|323.14|63
1649745000000|2022-04-12 06:30:00|323.44|323.29|323.29|323.14|323.44|323.29|323.14|322.94|125
1649745300000|2022-04-12 06:35:00|323.34|323.19|323.49|323.34|323.54|323.39|323.29|323.14|191
1649745600000|2022-04-12 06:40:00|323.44|323.29|323.39|323.24|323.59|323.44|323.34|323.19|123
1649745900000|2022-04-12 06:45:00|323.34|323.19|323.49|323.34|323.49|323.34|323.29|323.09|77
1649746200000|2022-04-12 06:50:00|323.44|323.29|323.44|323.29|323.49|323.34|323.44|323.29|54
1649746500000|2022-04-12 06:55:00|323.39|323.24|323.69|323.54|323.69|323.54|323.34|323.14|155
1649746800000|2022-04-12 07:00:00|323.64|323.49|323.24|323.04|323.64|323.49|323.19|323.04|400
1649747100000|2022-04-12 07:05:00|323.19|322.99|322.99|322.84|323.39|323.19|322.94|322.79|340
1649747400000|2022-04-12 07:10:00|323.04|322.89|322.99|322.84|323.14|322.99|322.94|322.79|172
1649747700000|2022-04-12 07:15:00|322.94|322.79|322.84|322.64|322.99|322.84|322.64|322.44|230
1649748000000|2022-04-12 07:20:00|322.79|322.69|323.09|322.94|323.09|322.94|322.74|322.54|117
1649748300000|2022-04-12 07:25:00|323.04|322.89|323.09|322.94|323.24|323.09|323.04|322.89|123
1649748600000|2022-04-12 07:30:00|323.04|322.89|323.09|322.89|323.09|322.94|322.79|322.59|150
1649748900000|2022-04-12 07:35:00|323.04|322.94|322.79|322.64|323.09|322.94|322.74|322.54|98
1649749200000|2022-04-12 07:40:00|322.74|322.59|322.64|322.49|322.84|322.64|322.59|322.39|67
1649749500000|2022-04-12 07:45:00|322.59|322.44|322.94|322.79|322.94|322.79|322.59|322.39|87
1649749800000|2022-04-12 07:50:00|322.89|322.74|322.99|322.84|323.09|322.94|322.79|322.59|63
1649750100000|2022-04-12 07:55:00|323.04|322.79|322.94|322.74|323.19|322.99|322.89|322.74|46
1649750400000|2022-04-12 08:00:00|322.89|322.69|322.74|322.59|322.99|322.84|322.74|322.59|57
1649750700000|2022-04-12 08:05:00|322.79|322.64|322.69|322.54|322.84|322.69|322.64|322.49|68
1649751000000|2022-04-12 08:10:00|322.74|322.59|322.74|322.59|322.79|322.64|322.59|322.39|63
1649751300000|2022-04-12 08:15:00|322.79|322.64|322.84|322.69|322.89|322.69|322.64|322.44|88
1649751600000|2022-04-12 08:20:00|322.89|322.74|322.79|322.64|323.14|322.99|322.79|322.64|140
1649751900000|2022-04-12 08:25:00|322.74|322.59|322.94|322.79|323.04|322.89|322.69|322.49|121
1649752200000|2022-04-12 08:30:00|322.99|322.84|323.24|323.09|323.39|323.24|322.84|322.64|267
1649752500000|2022-04-12 08:35:00|323.29|323.14|323.54|323.39|323.54|323.39|323.24|323.09|169
1649752800000|2022-04-12 08:40:00|323.49|323.34|323.59|323.44|323.74|323.59|323.49|323.34|148
1649753100000|2022-04-12 08:45:00|323.64|323.49|323.79|323.64|323.84|323.69|323.59|323.39|182
1649753400000|2022-04-12 08:50:00|323.74|323.59|323.84|323.69|323.99|323.84|323.69|323.54|243
1649753700000|2022-04-12 08:55:00|323.79|323.64|323.79|323.64|323.89|323.74|323.64|323.49|326
1649754000000|2022-04-12 09:00:00|323.74|323.59|323.44|323.29|323.74|323.59|323.29|323.14|310
1649754300000|2022-04-12 09:05:00|323.39|323.24|323.59|323.44|323.64|323.49|323.14|322.99|288
1649754600000|2022-04-12 09:10:00|323.54|323.39|323.34|323.14|323.59|323.44|323.24|323.09|79
1649754900000|2022-04-12 09:15:00|323.29|323.09|323.44|323.24|323.44|323.24|323.24|323.04|37
1649755200000|2022-04-12 09:20:00|323.49|322.89|323.59|322.99|323.59|322.99|323.39|322.79|0
1649755500000|2022-04-12 09:25:00|323.49|322.89|323.59|322.99|323.69|323.09|323.49|322.89|3
1649755800000|2022-04-12 09:30:00|323.69|323.09|323.69|323.09|323.69|323.09|323.49|322.89|0
1649756100000|2022-04-12 09:35:00|323.59|322.99|323.89|323.29|323.99|323.39|323.59|322.99|0
1649756400000|2022-04-12 09:40:00|323.99|323.39|323.99|323.39|323.99|323.39|323.89|323.29|0
1649756700000|2022-04-12 09:45:00|324.09|323.49|323.89|323.29|324.09|323.49|323.89|323.29|0
1649757000000|2022-04-12 09:50:00|323.19|322.94|323.54|323.34|323.54|323.34|323.14|322.94|65
1649757300000|2022-04-12 09:55:00|323.59|323.39|323.34|323.14|323.59|323.39|323.29|323.14|5
1649757600000|2022-04-12 10:00:00|323.44|323.19|323.59|323.34|323.59|323.39|323.39|323.14|4
1649757900000|2022-04-12 10:05:00|323.54|323.39|323.59|323.29|323.59|323.39|323.39|323.14|3
1649758200000|2022-04-12 10:10:00|323.54|323.34|323.59|323.34|323.74|323.54|323.39|323.19|7
1649758500000|2022-04-12 10:15:00|323.54|323.29|323.29|323.09|323.54|323.29|323.24|323.04|3
1649758800000|2022-04-12 10:20:00|323.34|323.04|323.34|323.09|323.39|323.09|323.29|323.04|0
1649759100000|2022-04-12 10:25:00|323.29|323.04|323.29|323.04|323.39|323.19|323.09|322.94|15
1649759400000|2022-04-12 10:30:00|323.24|323.09|323.34|323.14|323.44|323.24|323.19|322.99|15
1649759700000|2022-04-12 10:35:00|323.39|323.19|323.59|323.39|323.64|323.49|323.39|323.19|10
1649760000000|2022-04-12 10:40:00|323.54|323.34|323.64|323.39|323.64|323.44|323.39|323.19|1
1649760300000|2022-04-12 10:45:00||323.34||323.34||323.34||323.34|0
1649760600000|2022-04-12 10:50:00|323.59|323.39|323.54|323.39|323.64|323.39|323.54|323.34|1
1649760900000|2022-04-12 10:55:00|323.59|323.44|323.44|323.24|323.59|323.44|323.24|323.04|51
1649761200000|2022-04-12 11:00:00|323.49|323.19|323.44|323.19|323.54|323.19|323.44|323.19|0
1649761500000|2022-04-12 11:05:00|323.49|323.24|323.44|323.24|323.54|323.29|323.34|323.19|7
1649761800000|2022-04-12 11:10:00|323.34|323.29|323.24|323.04|323.39|323.29|323.19|323.04|21
1649762100000|2022-04-12 11:15:00|323.19|322.99|323.24|323.04|323.24|323.09|323.04|322.74|19
1649762400000|2022-04-12 11:20:00|323.29|322.99|323.29|322.99|323.34|323.04|323.29|322.99|0
1649762700000|2022-04-12 11:25:00|323.34|323.04|323.34|323.04|323.34|323.04|323.34|322.94|1
1649763000000|2022-04-12 11:30:00|323.54|323.09|323.54|323.24|323.59|323.29|323.54|323.09|4
1649763300000|2022-04-12 11:35:00|323.59|323.19|323.49|323.24|323.59|323.24|323.49|323.14|2
1649763600000|2022-04-12 11:40:00|323.59|323.19|323.64|323.39|323.64|323.39|323.49|323.14|15
1649763900000|2022-04-12 11:45:00|323.69|323.44|323.49|323.24|323.94|323.69|323.49|323.19|58
1649764200000|2022-04-12 11:50:00|323.54|323.29|323.54|323.39|323.64|323.44|323.54|323.29|25
1649764500000|2022-04-12 11:55:00|323.49|323.34|323.59|323.34|323.64|323.44|323.44|323.29|24
1649764800000|2022-04-12 12:00:00|323.64|323.39|323.59|323.29|323.64|323.44|323.59|323.24|2
1649765100000|2022-04-12 12:05:00|323.69|323.34|323.84|323.54|323.89|323.69|323.64|323.34|6
1649765400000|2022-04-12 12:10:00||323.49||323.54||323.54||323.49|0
1649765700000|2022-04-12 12:15:00|323.74|323.59|323.89|323.54|323.89|323.59|323.69|323.39|47
1649766000000|2022-04-12 12:20:00||323.59||323.64||323.64||323.59|2
1649766300000|2022-04-12 12:25:00|323.84|323.59|323.64|323.44|323.84|323.59|323.64|323.39|55
1649766600000|2022-04-12 12:30:00|323.84|323.49|325.04|324.59|325.04|324.59|323.84|323.44|206
1649766900000|2022-04-12 12:35:00|324.94|324.64|325.04|324.74|325.09|324.79|324.69|324.49|32
1649767200000|2022-04-12 12:40:00|324.94|324.69|325.24|325.04|325.44|325.19|324.89|324.64|206
1649767500000|2022-04-12 12:45:00|325.19|325.09|325.34|325.14|325.54|325.39|325.19|324.94|146
1649767800000|2022-04-12 12:50:00|325.29|325.09|325.59|325.19|325.59|325.34|324.94|324.74|94
1649768100000|2022-04-12 12:55:00|325.64|325.44|325.74|325.49|326.04|325.84|325.39|325.19|398
1649768400000|2022-04-12 13:00:00|325.64|325.54|325.59|325.44|325.79|325.54|325.49|325.24|105
1649768700000|2022-04-12 13:05:00|325.64|325.34|325.24|324.99|325.79|325.59|325.24|324.84|56
1649769000000|2022-04-12 13:10:00|325.19|324.94|325.24|324.99|325.34|325.14|325.04|324.89|22
1649769300000|2022-04-12 13:15:00|325.29|325.04|325.09|324.89|325.34|325.14|325.09|324.84|11
1649769600000|2022-04-12 13:20:00|325.14|324.94|324.99|324.79|325.24|325.04|324.89|324.59|9
1649769900000|2022-04-12 13:25:00|324.94|324.84|324.84|324.64|325.04|324.84|324.74|324.49|118
1649770200000|2022-04-12 13:30:00|324.69|324.49|325.44|325.24|325.44|325.29|324.64|324.34|621
1649770500000|2022-04-12 13:35:00|325.39|325.19|325.84|325.49|326.14|325.89|324.79|324.54|194
1649770800000|2022-04-12 13:40:00|325.89|325.54|325.29|324.99|325.94|325.69|324.99|324.79|56
1649771100000|2022-04-12 13:45:00|325.24|325.04|325.09|324.84|325.64|325.39|324.89|324.69|47
1649771400000|2022-04-12 13:50:00|325.19|324.79|325.69|325.44|325.94|325.74|325.09|324.79|22
1649771700000|2022-04-12 13:55:00|325.64|325.39|326.29|325.99|326.34|326.09|325.54|325.19|26
1649772000000|2022-04-12 14:00:00|326.34|326.04|326.39|326.19|326.54|326.34|326.24|325.99|75
1649772300000|2022-04-12 14:05:00|326.34|326.24|326.29|326.09|326.54|326.29|326.24|325.99|30
1649772600000|2022-04-12 14:10:00|326.34|326.14|326.39|326.09|326.69|326.29|326.24|326.04|108
1649772900000|2022-04-12 14:15:00|326.44|325.99|325.39|325.19|326.44|326.04|325.34|325.14|72
1649773200000|2022-04-12 14:20:00|325.44|325.14|325.29|325.04|325.59|325.34|325.14|324.94|44
1649773500000|2022-04-12 14:25:00|325.24|324.94|324.94|324.69|325.29|325.04|324.94|324.69|12
1649773800000|2022-04-12 14:30:00|324.89|324.64|324.74|324.54|324.99|324.64|324.64|324.44|27
1649774100000|2022-04-12 14:35:00|324.79|324.49|324.34|324.04|324.84|324.59|324.14|323.94|111
1649774400000|2022-04-12 14:40:00|324.39|324.09|324.34|324.04|324.44|324.14|324.24|323.99|3
1649774700000|2022-04-12 14:45:00|324.29|323.99|323.94|323.74|324.44|324.14|323.69|323.54|71
1649775000000|2022-04-12 14:50:00|323.89|323.69|323.79|323.59|324.09|323.84|323.69|323.54|118
1649775300000|2022-04-12 14:55:00|323.74|323.64|324.04|323.89|324.19|323.99|323.69|323.54|28
1649775600000|2022-04-12 15:00:00|323.99|323.84|324.29|324.04|324.49|324.24|323.79|323.59|26
1649775900000|2022-04-12 15:05:00|324.34|323.99|324.04|323.79|324.34|324.04|323.89|323.74|36
1649776200000|2022-04-12 15:10:00|323.99|323.84|324.09|323.84|324.14|323.89|323.89|323.74|53
1649776500000|2022-04-12 15:15:00|324.04|323.79|324.24|324.04|324.29|324.04|323.99|323.69|55
1649776800000|2022-04-12 15:20:00|324.19|323.99|324.29|323.99|324.39|324.14|324.19|323.94|40
1649777100000|2022-04-12 15:25:00|324.34|324.04|324.34|324.14|324.49|324.34|324.19|324.04|63
1649777400000|2022-04-12 15:30:00|324.19|324.09|324.64|324.34|324.69|324.49|324.19|324.04|24
1649777700000|2022-04-12 15:35:00|324.69|324.39|324.54|324.24|324.79|324.54|324.29|324.04|42
1649778000000|2022-04-12 15:40:00|324.49|324.19|324.34|323.99|324.59|324.39|324.24|323.99|5
1649778300000|2022-04-12 15:45:00|324.39|324.19|324.19|323.99|324.54|324.34|324.14|323.89|20
1649778600000|2022-04-12 15:50:00|324.24|324.04|324.34|324.04|324.39|324.04|324.14|323.84|8
1649778900000|2022-04-12 15:55:00|324.39|323.99|323.69|323.54|324.44|324.04|323.69|323.54|68
1649779200000|2022-04-12 16:00:00|323.64|323.49|323.64|323.44|323.84|323.64|323.49|323.34|46
1649779500000|2022-04-12 16:05:00|323.69|323.34|323.39|323.24|323.69|323.39|323.29|323.09|51
1649779800000|2022-04-12 16:10:00|323.34|323.19|323.49|323.24|323.49|323.24|323.29|323.09|35
1649780100000|2022-04-12 16:15:00|323.54|323.19|323.69|323.39|323.94|323.49|323.44|323.14|17
1649780400000|2022-04-12 16:20:00|323.24|323.34|323.34|322.99|323.34|323.34|323.24|322.89|13
1649780700000|2022-04-12 16:25:00|323.19|322.94|322.69|322.54|323.19|322.94|322.64|322.49|145
1649781000000|2022-04-12 16:30:00|322.74|322.49|322.69|322.49|322.99|322.79|322.69|322.49|12
1649781300000|2022-04-12 16:35:00|322.74|322.44|322.79|322.59|322.99|322.64|322.69|322.44|7
1649781600000|2022-04-12 16:40:00|322.74|322.54|322.49|322.24|322.84|322.59|322.44|322.24|39
1649781900000|2022-04-12 16:45:00|322.54|322.29|322.54|322.24|322.69|322.44|322.24|321.89|32
1649782200000|2022-04-12 16:50:00|322.59|322.29|322.69|322.49|322.84|322.64|322.59|322.29|35
1649782500000|2022-04-12 16:55:00|322.64|322.54|322.74|322.54|322.89|322.74|322.64|322.39|25
1649782800000|2022-04-12 17:00:00|322.79|322.59|322.54|322.14|322.84|322.59|322.54|322.04|3
1649783100000|2022-04-12 17:05:00|322.64|322.19|322.54|322.19|322.79|322.44|322.49|322.19|18
1649783400000|2022-04-12 17:10:00|322.49|322.24|322.89|322.64|323.04|322.64|322.49|322.24|13
1649783700000|2022-04-12 17:15:00|322.74|322.54|322.74|322.29|322.74|322.64|322.54|322.29|15
1649784000000|2022-04-12 17:20:00|322.84|322.34|322.84|322.39|322.94|322.44|322.84|322.29|8
1649784300000|2022-04-12 17:25:00|322.49|322.34|322.44|322.14|322.54|322.44|322.44|322.09|17
1649784600000|2022-04-12 17:30:00|322.39|322.19|322.44|321.99|322.44|322.24|322.04|321.74|28
1649784900000|2022-04-12 17:35:00|322.49|322.04|322.24|321.79|322.54|322.19|322.24|321.79|6
1649785200000|2022-04-12 17:40:00|322.19|321.74|321.64|321.39|322.19|321.74|321.64|321.34|61
1649785500000|2022-04-12 17:45:00|321.59|321.49|321.64|321.39|321.74|321.49|321.49|321.24|24
1649785800000|2022-04-12 17:50:00|321.59|321.34|321.34|321.09|321.59|321.39|321.24|320.99|17
1649786100000|2022-04-12 17:55:00|321.29|321.14|321.44|321.24|321.44|321.29|321.19|320.99|24
1649786400000|2022-04-12 18:00:00|321.24|321.04|321.69|321.44|321.69|321.44|321.24|321.04|14
1649786700000|2022-04-12 18:05:00|321.74|321.39|322.04|321.69|322.04|321.79|321.74|321.39|11
1649787000000|2022-04-12 18:10:00|321.99|321.64|321.39|321.04|321.99|321.64|321.39|320.99|2
1649787300000|2022-04-12 18:15:00|321.34|320.99|320.94|320.69|321.44|321.19|320.84|320.64|42
1649787600000|2022-04-12 18:20:00|320.89|320.64|320.99|320.79|321.19|320.94|320.84|320.64|17
1649787900000|2022-04-12 18:25:00|320.94|320.74|320.79|320.59|321.04|320.74|320.79|320.54|34
1649788200000|2022-04-12 18:30:00|320.84|320.54|320.99|320.59|321.04|320.59|320.59|320.44|30
1649788500000|2022-04-12 18:35:00|320.94|320.64|321.19|320.89|321.34|320.99|320.84|320.64|16
1649788800000|2022-04-12 18:40:00|321.14|320.84|321.04|320.79|321.24|320.99|320.99|320.64|2
1649789100000|2022-04-12 18:45:00|321.09|320.89|321.29|320.99|321.29|320.99|321.09|320.89|5
1649789400000|2022-04-12 18:50:00|321.24|320.89|321.44|320.99|321.44|320.99|321.24|320.79|11
1649789700000|2022-04-12 18:55:00|321.54|321.04|321.44|321.14|321.59|321.19|321.44|321.04|1
1649790000000|2022-04-12 19:00:00|321.39|321.09|320.94|320.69|321.39|321.19|320.94|320.64|12
1649790300000|2022-04-12 19:05:00|320.89|320.64|320.59|320.34|320.94|320.69|320.59|320.34|8
1649790600000|2022-04-12 19:10:00|320.54|320.39|320.59|320.19|320.59|320.39|320.54|320.19|9
1649790900000|2022-04-12 19:15:00|||||||||2
1649791200000|2022-04-12 19:20:00|320.64|320.39|320.79|320.39|320.84|320.39|320.64|320.39|7
1649791500000|2022-04-12 19:25:00||320.34||320.39||320.39||320.24|2
1649791800000|2022-04-12 19:30:00|320.74|320.34|320.79|320.49|320.84|320.69|320.74|320.29|14
1649792100000|2022-04-12 19:35:00|320.84|320.44|321.24|320.94|321.24|320.99|320.84|320.44|16
1649792400000|2022-04-12 19:40:00|321.29|320.99|321.14|320.89|321.34|320.99|321.04|320.79|3
1649792700000|2022-04-12 19:45:00|321.09|320.84|321.19|320.99|321.54|321.34|321.04|320.74|8
1649793000000|2022-04-12 19:50:00|321.14|320.94|321.04|320.79|321.24|320.99|320.74|320.59|22
1649793300000|2022-04-12 19:55:00|321.09|320.84|321.09|320.84|321.29|320.99|320.89|320.59|22
1649793600000|2022-04-12 20:00:00|321.04|320.74|320.94|320.69|321.04|320.84|320.79|320.64|11
1649793900000|2022-04-12 20:05:00|321.04|320.74|321.19|320.89|321.19|320.99|320.99|320.74|8
1649794200000|2022-04-12 20:10:00|321.14|321.09|321.19|320.94|321.29|321.09|321.14|320.94|10
1649794500000|2022-04-12 20:15:00|321.24|320.89|321.19|320.89|321.24|320.89|321.19|320.89|3
1649794800000|2022-04-12 20:20:00||321.04||320.89||321.04||320.89|1
1649795100000|2022-04-12 20:25:00|321.14|320.94|321.19|320.94|321.19|321.04|321.14|320.89|3
1649795400000|2022-04-12 20:30:00|321.24|320.89|321.24|320.89|321.24|321.04|321.24|320.89|4
1649795700000|2022-04-12 20:35:00||320.94||320.94||320.94||320.89|0
1649796000000|2022-04-12 20:40:00|321.19|320.89|321.24|320.89|321.24|321.04|321.14|320.89|9
1649796300000|2022-04-12 20:45:00|321.19|320.99|321.24|320.89|321.24|320.99|321.14|320.89|1
1649796600000|2022-04-12 20:50:00|321.19|320.99|321.29|320.79|321.29|320.99|321.19|320.79|1
1649796900000|2022-04-12 20:55:00|321.24|320.74|321.39|320.79|321.39|320.79|321.24|320.74|6
1649797200000|2022-04-12 21:00:00|321.44|320.64|321.29|320.49|321.44|320.64|321.29|320.19|0
1649797500000|2022-04-12 21:05:00|321.24||321.29||321.29||321.24||0
1649797800000|2022-04-12 21:10:00|321.24|320.54|321.19|320.59|321.24|320.59|321.19|320.54|1
1649800800000|2022-04-12 22:00:00|321.29|320.69|321.29|320.69|321.39|320.79|321.19|320.59|0
1649801100000|2022-04-12 22:05:00|321.39|320.79|321.39|320.79|321.39|320.79|321.29|320.69|0
1649801400000|2022-04-12 22:10:00|321.29|320.69|321.29|320.69|321.29|320.69|321.29|320.69|0
1649801700000|2022-04-12 22:15:00|321.19|320.59|321.19|320.59|321.19|320.59|321.09|320.49|0
1649802000000|2022-04-12 22:20:00|321.09|320.49|321.19|320.59|321.19|320.59|321.09|320.49|0
1649802300000|2022-04-12 22:25:00|321.09|320.49|321.19|320.59|321.19|320.59|321.09|320.49|0
1649802600000|2022-04-12 22:30:00|321.29|320.69|321.29|320.69|321.29|320.69|321.19|320.59|0
1649802900000|2022-04-12 22:35:00|321.39|320.79|321.29|320.69|321.39|320.79|321.29|320.69|0
1649803500000|2022-04-12 22:45:00|321.39|320.79|321.39|320.79|321.39|320.79|321.39|320.79|0
1649803800000|2022-04-12 22:50:00|321.49|320.89|321.49|320.89|321.49|320.89|321.39|320.79|0
1649804400000|2022-04-12 23:00:00|321.59|320.99|321.79|321.19|321.79|321.19|321.59|320.99|0
1649804700000|2022-04-12 23:05:00|321.89|321.29|321.99|321.39|321.99|321.39|321.79|321.19|0
1649805000000|2022-04-12 23:10:00|321.89|321.29|321.89|321.29|321.99|321.39|321.89|321.29|0
1649805300000|2022-04-12 23:15:00|321.99|321.39|321.99|321.39|321.99|321.39|321.99|321.39|0
1649805600000|2022-04-12 23:20:00|321.89|321.29|321.89|321.29|321.89|321.29|321.89|321.29|0
1649805900000|2022-04-12 23:25:00|321.99|321.39|321.89|321.29|321.99|321.39|321.89|321.29|0
1649806200000|2022-04-12 23:30:00|321.99|321.39|321.89|321.29|321.99|321.39|321.89|321.29|0
1649806500000|2022-04-12 23:35:00|321.99|321.39|321.89|321.29|321.99|321.39|321.79|321.19|0
1649806800000|2022-04-12 23:40:00|321.99|321.39|321.99|321.39|321.99|321.39|321.89|321.29|0
1649807100000|2022-04-12 23:45:00|322.09|321.49|322.09|321.49|322.09|321.49|321.99|321.39|0
1649807400000|2022-04-12 23:50:00|322.19|321.59|322.19|321.59|322.29|321.69|322.09|321.49|0
1649807700000|2022-04-12 23:55:00|322.29|321.69|322.29|321.69|322.29|321.69|322.19|321.59|0
1649808000000|2022-04-13 00:00:00|322.39|321.79|322.29|321.69|322.39|321.79|322.29|321.69|0
1649808300000|2022-04-13 00:05:00|322.39|321.79|322.29|321.69|322.39|321.79|322.29|321.69|0
1649808900000|2022-04-13 00:15:00|322.39|321.79|322.29|321.69|322.39|321.79|322.29|321.69|0
1649809200000|2022-04-13 00:20:00|322.39|321.79|322.39|321.79|322.39|321.79|322.29|321.69|0
1649809500000|2022-04-13 00:25:00|322.29|321.69|321.69|321.09|322.39|321.79|321.69|321.09|0
1649809800000|2022-04-13 00:30:00|321.94|321.64|321.89|321.69|322.49|322.29|321.79|321.59|384
1649810100000|2022-04-13 00:35:00|321.84|321.74|321.84|321.64|322.24|322.09|321.79|321.64|154
1649810400000|2022-04-13 00:40:00|321.79|321.69|322.49|322.34|322.59|322.44|321.79|321.64|465
1649810700000|2022-04-13 00:45:00|322.54|322.39|322.74|322.54|322.84|322.69|322.44|322.29|348
1649811000000|2022-04-13 00:50:00|322.69|322.59|322.84|322.69|322.94|322.79|322.54|322.39|282
1649811300000|2022-04-13 00:55:00|322.89|322.74|323.09|322.94|323.09|322.94|322.79|322.59|383
1649811600000|2022-04-13 01:00:00|323.04|322.89|322.44|322.29|323.14|322.94|322.24|322.09|784
1649811900000|2022-04-13 01:05:00|322.34|322.19|322.34|322.19|322.44|322.29|322.09|321.89|378
1649812200000|2022-04-13 01:10:00|322.29|322.14|322.39|322.19|322.54|322.39|322.29|322.09|225
1649812500000|2022-04-13 01:15:00|322.34|322.24|322.09|321.94|322.44|322.29|321.89|321.74|278
1649812800000|2022-04-13 01:20:00|322.04|321.89|322.79|322.64|322.84|322.64|321.99|321.84|410
1649813100000|2022-04-13 01:25:00|322.84|322.69|323.19|323.04|323.19|323.04|322.69|322.54|264
1649813400000|2022-04-13 01:30:00|323.24|323.09|322.99|322.79|323.34|323.14|322.94|322.74|462
1649813700000|2022-04-13 01:35:00|322.94|322.84|323.09|322.94|323.19|322.99|322.89|322.74|135
1649814000000|2022-04-13 01:40:00|323.04|322.89|322.84|322.69|323.09|322.94|322.84|322.69|130
1649814300000|2022-04-13 01:45:00|322.89|322.74|322.54|322.39|322.94|322.74|322.49|322.34|166
1649814600000|2022-04-13 01:50:00|322.49|322.34|322.79|322.59|322.84|322.64|322.49|322.34|112
1649814900000|2022-04-13 01:55:00|322.74|322.54|322.69|322.54|322.79|322.59|322.59|322.44|135
1649815200000|2022-04-13 02:00:00|322.64|322.49|323.09|322.94|323.19|323.04|322.64|322.49|228
1649815500000|2022-04-13 02:05:00|323.04|322.89|322.99|322.84|323.14|322.99|322.89|322.69|118
1649815800000|2022-04-13 02:10:00|322.94|322.79|322.94|322.79|322.99|322.84|322.74|322.59|138
1649816100000|2022-04-13 02:15:00|322.89|322.69|322.84|322.69|322.99|322.79|322.84|322.64|75
1649816400000|2022-04-13 02:20:00|322.79|322.64|322.94|322.74|323.04|322.84|322.79|322.59|132
1649816700000|2022-04-13 02:25:00|322.89|322.69|322.94|322.74|323.04|322.89|322.84|322.64|77
1649817000000|2022-04-13 02:30:00|322.99|322.79|322.79|322.59|322.99|322.84|322.74|322.59|73
1649817300000|2022-04-13 02:35:00|322.74|322.64|322.64|322.49|322.79|322.64|322.64|322.49|70
1649817600000|2022-04-13 02:40:00|322.59|322.44|322.34|322.19|322.69|322.54|322.29|322.14|203
1649817900000|2022-04-13 02:45:00|322.39|322.24|322.39|322.24|322.44|322.29|322.24|322.09|87
1649818200000|2022-04-13 02:50:00|322.44|322.34|322.59|322.44|322.69|322.54|322.44|322.29|164
1649818500000|2022-04-13 02:55:00|322.64|322.49|322.64|322.49|322.69|322.54|322.59|322.44|71
1649818800000|2022-04-13 03:00:00|322.69|322.54|322.79|322.64|322.79|322.64|322.64|322.44|106
1649819100000|2022-04-13 03:05:00|322.84|322.59|322.79|322.64|322.89|322.74|322.74|322.59|172
1649819400000|2022-04-13 03:10:00|322.74|322.59|322.84|322.69|322.84|322.69|322.69|322.54|125
1649819700000|2022-04-13 03:15:00|322.79|322.64|322.99|322.84|322.99|322.84|322.79|322.59|137
1649820000000|2022-04-13 03:20:00|323.04|322.89|323.14|322.99|323.19|322.99|322.99|322.84|85
1649820300000|2022-04-13 03:25:00|323.09|322.94|323.04|322.84|323.09|322.94|322.94|322.79|96
1649820600000|2022-04-13 03:30:00|322.99|322.89|322.89|322.74|323.09|322.94|322.89|322.69|97
1649820900000|2022-04-13 03:35:00|322.94|322.79|322.99|322.84|323.04|322.89|322.89|322.79|83
1649821200000|2022-04-13 03:40:00|322.94|322.79|322.79|322.64|322.94|322.79|322.79|322.64|153
1649821500000|2022-04-13 03:45:00|322.84|322.69|322.74|322.59|322.89|322.74|322.74|322.59|80
1649821800000|2022-04-13 03:50:00|322.69|322.54|322.69|322.54|322.74|322.59|322.59|322.44|96
1649822100000|2022-04-13 03:55:00|322.64|322.49|322.64|322.49|322.69|322.54|322.59|322.44|114
1649822400000|2022-04-13 04:00:00|322.69|322.54|322.74|322.59|322.94|322.79|322.64|322.49|132
1649822700000|2022-04-13 04:05:00|322.79|322.54|322.69|322.54|322.79|322.59|322.64|322.44|39
1649823000000|2022-04-13 04:10:00|322.64|322.49|322.69|322.54|322.74|322.54|322.64|322.49|24
1649823300000|2022-04-13 04:15:00|322.74|322.59|322.69|322.54|322.74|322.59|322.64|322.49|30
1649823600000|2022-04-13 04:20:00|322.64|322.49|322.59|322.44|322.64|322.49|322.54|322.39|80
1649823900000|2022-04-13 04:25:00|322.54|322.39|322.49|322.34|322.59|322.39|322.39|322.24|106
1649824200000|2022-04-13 04:30:00|322.54|322.39|322.34|322.19|322.54|322.39|322.34|322.19|94
1649824500000|2022-04-13 04:35:00|322.29|322.14|322.29|322.14|322.34|322.19|322.19|321.99|126
1649824800000|2022-04-13 04:40:00|322.34|322.19|322.19|322.04|322.34|322.19|322.19|322.04|102
1649825100000|2022-04-13 04:45:00|322.24|322.09|322.29|322.14|322.29|322.14|322.19|322.04|59
1649825400000|2022-04-13 04:50:00|322.24|322.09|322.24|322.09|322.29|322.14|322.19|322.04|48
1649825700000|2022-04-13 04:55:00|322.19|322.04|322.39|322.24|322.39|322.24|322.19|322.04|116
1649826000000|2022-04-13 05:00:00|322.44|322.19|322.69|322.54|322.79|322.59|322.44|322.19|306
1649826300000|2022-04-13 05:05:00|322.64|322.49|322.79|322.64|322.84|322.69|322.64|322.49|180
1649826600000|2022-04-13 05:10:00|322.84|322.59|322.84|322.64|322.84|322.69|322.54|322.39|186
1649826900000|2022-04-13 05:15:00|322.79|322.59|322.64|322.44|322.79|322.64|322.59|322.44|61
1649827200000|2022-04-13 05:20:00|322.59|322.49|322.54|322.34|322.69|322.54|322.44|322.29|156
1649827500000|2022-04-13 05:25:00|322.49|322.39|322.54|322.39|322.59|322.44|322.34|322.19|172
1649827800000|2022-04-13 05:30:00|322.49|322.34|322.79|322.64|322.79|322.64|322.49|322.29|162
1649828100000|2022-04-13 05:35:00|322.74|322.59|322.69|322.54|322.89|322.74|322.64|322.49|137
1649828400000|2022-04-13 05:40:00|322.74|322.59|322.84|322.69|322.84|322.69|322.69|322.54|191
1649828700000|2022-04-13 05:45:00|322.79|322.64|322.99|322.84|323.04|322.84|322.74|322.59|176
1649829000000|2022-04-13 05:50:00|323.04|322.79|323.14|322.99|323.24|323.09|322.94|322.79|159
1649829300000|2022-04-13 05:55:00|323.19|323.04|323.14|322.99|323.19|323.04|323.14|322.99|36
1649829600000|2022-04-13 06:00:00|323.19|322.94|323.09|322.94|323.19|322.99|322.99|322.79|106
1649829900000|2022-04-13 06:05:00|323.04|322.89|323.04|322.89|323.09|322.94|322.84|322.69|216
1649830200000|2022-04-13 06:10:00|323.09|322.94|323.14|322.99|323.19|323.04|323.04|322.89|132
1649830500000|2022-04-13 06:15:00|323.09|322.94|323.19|323.04|323.24|323.09|323.04|322.89|117
1649830800000|2022-04-13 06:20:00|323.24|323.09|323.24|323.09|323.29|323.09|323.14|322.99|171
1649831100000|2022-04-13 06:25:00|323.19|323.04|323.04|322.89|323.24|323.09|323.04|322.89|111
1649831400000|2022-04-13 06:30:00|322.99|322.84|322.99|322.84|323.04|322.84|322.84|322.69|108
1649831700000|2022-04-13 06:35:00|323.04|322.79|322.99|322.79|323.04|322.84|322.84|322.64|51
1649832000000|2022-04-13 06:40:00|322.94|322.74|322.89|322.74|322.94|322.79|322.84|322.69|43
1649832300000|2022-04-13 06:45:00|322.84|322.69|322.69|322.54|322.84|322.69|322.59|322.44|107
1649832600000|2022-04-13 06:50:00|322.64|322.49|322.69|322.54|322.74|322.59|322.59|322.44|60
1649832900000|2022-04-13 06:55:00|322.64|322.49|322.59|322.44|322.64|322.49|322.44|322.29|230
1649833200000|2022-04-13 07:00:00|322.64|322.49|322.39|322.19|322.64|322.49|322.29|322.14|324
1649833500000|2022-04-13 07:05:00|322.44|322.24|321.79|321.64|322.44|322.29|321.79|321.64|315
1649833800000|2022-04-13 07:10:00|321.84|321.69|322.24|322.04|322.29|322.14|321.79|321.69|330
1649834100000|2022-04-13 07:15:00|322.29|322.09|322.74|322.54|322.84|322.69|322.29|322.04|263
1649834400000|2022-04-13 07:20:00|322.79|322.59|322.94|322.79|323.09|322.94|322.74|322.59|201
1649834700000|2022-04-13 07:25:00|322.99|322.84|323.14|322.99|323.24|323.09|322.89|322.74|164
1649835000000|2022-04-13 07:30:00|323.09|322.94|322.84|322.64|323.14|322.99|322.79|322.64|201
1649835300000|2022-04-13 07:35:00|322.79|322.69|323.04|322.84|323.09|322.94|322.79|322.64|195
1649835600000|2022-04-13 07:40:00|322.99|322.79|323.24|323.09|323.24|323.09|322.94|322.79|145
1649835900000|2022-04-13 07:45:00|323.19|323.04|323.39|323.19|323.39|323.24|323.09|322.94|147
1649836200000|2022-04-13 07:50:00|323.34|323.14|323.19|323.04|323.39|323.19|323.14|322.99|132
1649836500000|2022-04-13 07:55:00|323.24|323.09|323.19|323.04|323.29|323.14|323.09|322.94|138
1649836800000|2022-04-13 08:00:00|323.14|322.99|323.44|323.29|323.59|323.44|323.14|322.99|176
1649837100000|2022-04-13 08:05:00|323.49|323.34|323.59|323.39|323.59|323.44|323.44|323.29|210
1649837400000|2022-04-13 08:10:00|323.54|323.44|323.19|322.99|323.59|323.44|323.14|322.99|171
1649837700000|2022-04-13 08:15:00|323.24|323.04|323.29|323.14|323.39|323.24|323.24|322.99|214
1649838000000|2022-04-13 08:20:00|323.24|323.09|323.29|323.09|323.34|323.14|323.09|322.94|147
1649838300000|2022-04-13 08:25:00|323.24|323.14|323.24|323.09|323.29|323.14|323.09|322.94|118
1649838600000|2022-04-13 08:30:00|323.19|323.04|323.14|322.99|323.29|323.09|323.04|322.84|147
1649838900000|2022-04-13 08:35:00|323.09|322.94|322.89|322.74|323.09|322.94|322.84|322.69|177
1649839200000|2022-04-13 08:40:00|322.94|322.79|323.04|322.89|323.24|323.04|322.89|322.74|257
1649839500000|2022-04-13 08:45:00|322.99|322.84|323.04|322.89|323.24|323.09|322.99|322.84|178
1649839800000|2022-04-13 08:50:00|322.99|322.84|322.89|322.74|322.99|322.84|322.74|322.59|287
1649840100000|2022-04-13 08:55:00|322.84|322.69|322.74|322.59|322.99|322.79|322.69|322.54|442
1649840400000|2022-04-13 09:00:00|322.79|322.64|322.64|322.49|322.94|322.74|322.54|322.39|403
1649840700000|2022-04-13 09:05:00|322.69|322.54|322.69|322.54|322.79|322.64|322.54|322.39|277
1649841000000|2022-04-13 09:10:00|322.64|322.49|322.89|322.69|322.94|322.79|322.64|322.44|158
1649841300000|2022-04-13 09:15:00|322.94|322.74|322.99|322.84|323.04|322.89|322.74|322.59|138
1649841600000|2022-04-13 09:20:00|323.09|322.49|322.99|322.39|323.09|322.49|322.99|322.39|0
1649841900000|2022-04-13 09:25:00|322.89|322.29|322.89|322.29|323.09|322.49|322.89|322.29|7
1649842200000|2022-04-13 09:30:00|322.79|322.19|322.89|322.29|322.99|322.39|322.79|322.19|0
1649842500000|2022-04-13 09:35:00|322.79|322.19|322.59|321.99|322.89|322.29|322.39|321.79|0
1649842800000|2022-04-13 09:40:00|322.49|321.89|322.49|321.89|322.59|321.99|322.49|321.89|0
1649843100000|2022-04-13 09:45:00|322.39|321.79|322.49|321.89|322.49|321.89|322.29|321.69|0
1649843400000|2022-04-13 09:50:00|322.39|321.79|322.09|321.89|322.54|322.39|322.04|321.79|84
1649843700000|2022-04-13 09:55:00|322.14|321.94|321.74|321.59|322.14|321.94|321.74|321.54|56
1649844000000|2022-04-13 10:00:00|321.79|321.64|322.14|321.94|322.14|321.99|321.74|321.54|46
1649844300000|2022-04-13 10:05:00|322.09|321.89|321.99|321.79|322.14|321.94|321.89|321.74|30
1649844600000|2022-04-13 10:10:00|322.04|321.84|322.19|321.99|322.29|322.09|321.94|321.79|30
1649844900000|2022-04-13 10:15:00|322.24|322.04|322.24|322.04|322.34|322.09|322.19|321.99|5
1649845200000|2022-04-13 10:20:00|322.29|322.09|321.79|321.59|322.34|322.14|321.79|321.49|78
1649845500000|2022-04-13 10:25:00|321.84|321.54|321.69|321.44|321.84|321.59|321.54|321.39|110
1649845800000|2022-04-13 10:30:00|321.64|321.49|321.54|321.39|321.69|321.49|321.54|321.34|128
1649846100000|2022-04-13 10:35:00|321.59|321.34|321.69|321.54|321.79|321.59|321.49|321.29|60
1649846400000|2022-04-13 10:40:00|321.74|321.59|321.84|321.59|321.84|321.64|321.64|321.49|24
1649846700000|2022-04-13 10:45:00|321.79|321.54|321.89|321.69|321.94|321.79|321.64|321.49|86
1649847000000|2022-04-13 10:50:00|321.94|321.64|322.09|321.79|322.14|321.99|321.94|321.64|15
1649847300000|2022-04-13 10:55:00|322.04|321.84|322.14|321.94|322.19|321.99|322.04|321.79|26
1649847600000|2022-04-13 11:00:00|322.09|321.84|322.09|321.84|322.09|321.84|322.09|321.74|12
1649847900000|2022-04-13 11:05:00|322.14|321.89|322.29|321.99|322.34|322.09|322.14|321.89|7
1649848200000|2022-04-13 11:10:00|322.34|322.09|322.49|322.29|322.49|322.34|322.29|322.04|32
1649848500000|2022-04-13 11:15:00|322.54|322.34|322.44|322.24|322.59|322.39|322.44|322.19|34
1649848800000|2022-04-13 11:20:00|322.49|322.29|322.49|322.29|322.64|322.44|322.44|322.24|11
1649849100000|2022-04-13 11:25:00|322.44|322.24|322.59|322.39|322.64|322.49|322.44|322.19|23
1649849400000|2022-04-13 11:30:00|322.64|322.44|322.44|322.09|322.64|322.44|322.44|322.04|2
1649849700000|2022-04-13 11:35:00|322.39|322.04|322.19|321.94|322.39|322.14|322.19|321.94|0
1649850000000|2022-04-13 11:40:00|322.14|321.99|322.04|321.79|322.14|321.99|321.94|321.69|2
1649850300000|2022-04-13 11:45:00|322.09|321.84|322.14|321.84|322.14|321.89|322.09|321.84|0
1649850600000|2022-04-13 11:50:00|322.09|321.79|322.04|321.64|322.09|321.84|322.04|321.64|1
1649850900000|2022-04-13 11:55:00|321.99|321.49|321.64|321.44|321.99|321.59|321.54|321.29|19
1649851200000|2022-04-13 12:00:00|321.59|321.39|321.84|321.39|321.89|321.64|321.54|321.34|2
1649851500000|2022-04-13 12:05:00|321.79|321.34|321.44|321.14|321.79|321.49|321.34|321.04|17
1649851800000|2022-04-13 12:10:00|321.39|321.19|321.49|321.24|321.54|321.29|321.34|321.04|7
1649852100000|2022-04-13 12:15:00|321.44|321.19|321.59|321.39|321.64|321.44|321.34|321.14|35
1649852400000|2022-04-13 12:20:00|321.54|321.34|321.24|321.04|321.54|321.39|321.24|320.94|20
1649852700000|2022-04-13 12:25:00|321.19|320.99|321.29|320.94|321.44|321.09|320.89|320.69|39
1649853000000|2022-04-13 12:30:00|321.24|320.89|321.39|321.14|321.54|321.19|320.89|320.69|17
1649853300000|2022-04-13 12:35:00|321.44|321.19|321.49|321.19|321.49|321.19|321.19|321.04|2
1649853600000|2022-04-13 12:40:00|321.54|321.14|321.49|321.24|321.69|321.39|321.29|321.04|11
1649853900000|2022-04-13 12:45:00|321.54|321.29|321.49|321.19|321.59|321.39|321.44|321.14|30
1649854200000|2022-04-13 12:50:00||321.14||321.14||321.14||321.14|0
1649854500000|2022-04-13 12:55:00|321.44|321.09|321.24|320.84|321.44|321.09|321.24|320.79|10
1649854800000|2022-04-13 13:00:00|321.19|320.94|321.24|320.99|321.49|321.19|321.14|320.94|19
1649855100000|2022-04-13 13:05:00|321.19|320.94|320.84|320.64|321.19|320.94|320.69|320.49|33
1649855400000|2022-04-13 13:10:00|320.89|320.69|321.04|320.79|321.09|320.89|320.84|320.64|9
1649855700000|2022-04-13 13:15:00|320.99|320.74|321.14|320.89|321.19|320.99|320.94|320.74|11
1649856000000|2022-04-13 13:20:00|321.09|320.94|321.09|320.94|321.44|321.29|321.09|320.94|28
1649856300000|2022-04-13 13:25:00|321.04|320.89|321.09|320.89|321.14|320.99|320.89|320.74|27
1649856600000|2022-04-13 13:30:00|321.14|320.94|320.94|320.59|321.29|321.09|320.69|320.49|137
1649856900000|2022-04-13 13:35:00|320.89|320.64|321.89|321.59|322.09|321.79|320.89|320.64|103
1649857200000|2022-04-13 13:40:00|321.94|321.69|322.84|322.64|322.84|322.64|321.84|321.69|190
1649857500000|2022-04-13 13:45:00|322.94|322.59|323.24|322.99|323.49|323.24|322.84|322.49|121
1649857800000|2022-04-13 13:50:00|323.14|323.04|323.64|323.44|323.64|323.44|323.14|322.94|52
1649858100000|2022-04-13 13:55:00|323.69|323.39|323.54|323.29|323.79|323.59|322.84|322.64|103
1649858400000|2022-04-13 14:00:00|323.59|323.34|323.39|323.04|323.64|323.44|322.99|322.74|40
1649858700000|2022-04-13 14:05:00|323.44|323.14|323.14|322.94|323.84|323.64|323.09|322.89|110
1649859000000|2022-04-13 14:10:00|323.09|322.84|323.09|322.89|323.34|323.09|322.89|322.74|61
1649859300000|2022-04-13 14:15:00|323.14|322.94|323.69|323.44|323.99|323.69|323.14|322.94|86
1649859600000|2022-04-13 14:20:00|323.74|323.49|323.84|323.64|323.94|323.74|323.69|323.49|65
1649859900000|2022-04-13 14:25:00|323.79|323.59|323.19|323.04|323.84|323.64|323.19|322.94|73
1649860200000|2022-04-13 14:30:00|323.14|322.99|324.09|323.94|324.14|323.94|323.09|322.94|258
1649860500000|2022-04-13 14:35:00|324.14|323.89|323.74|323.54|324.19|323.99|323.69|323.54|187
1649860800000|2022-04-13 14:40:00|323.69|323.49|324.04|323.89|324.09|323.89|323.54|323.34|42
1649861100000|2022-04-13 14:45:00|323.99|323.74|324.09|323.84|324.24|324.04|323.89|323.69|71
1649861400000|2022-04-13 14:50:00|324.14|323.89|324.49|324.24|324.69|324.54|323.99|323.79|83
1649861700000|2022-04-13 14:55:00|324.44|324.14|324.04|323.79|324.44|324.24|323.99|323.79|42
1649862000000|2022-04-13 15:00:00|323.99|323.84|324.64|324.44|324.69|324.49|323.79|323.59|64
1649862300000|2022-04-13 15:05:00|324.69|324.49|324.29|324.14|324.69|324.54|324.24|324.04|46
1649862600000|2022-04-13 15:10:00|324.34|324.09|324.54|324.34|324.54|324.39|324.24|324.04|38
1649862900000|2022-04-13 15:15:00|324.59|324.39|324.74|324.54|324.79|324.64|324.54|324.39|57
1649863200000|2022-04-13 15:20:00|324.79|324.59|324.99|324.79|325.04|324.84|324.79|324.59|48
1649863500000|2022-04-13 15:25:00|324.94|324.84|325.34|325.14|325.39|325.24|324.94|324.79|55
1649863800000|2022-04-13 15:30:00|325.39|325.19|325.69|325.49|325.74|325.54|325.29|325.09|90
1649864100000|2022-04-13 15:35:00|325.79|325.54|325.54|325.24|325.89|325.69|325.49|325.24|58
1649864400000|2022-04-13 15:40:00|325.64|325.29|325.44|325.09|325.64|325.49|325.44|325.09|22
1649864700000|2022-04-13 15:45:00|325.39|325.04|325.34|325.14|325.39|325.14|325.14|324.94|17
1649865000000|2022-04-13 15:50:00|325.29|325.09|324.99|324.79|325.29|325.09|324.99|324.74|7
1649865300000|2022-04-13 15:55:00|324.94|324.69|325.14|324.89|325.14|324.89|324.89|324.54|14
1649865600000|2022-04-13 16:00:00|325.09|324.84|325.04|324.74|325.09|324.84|324.84|324.54|6
1649865900000|2022-04-13 16:05:00|324.99|324.79|324.94|324.64|324.99|324.79|324.94|324.64|2
1649866200000|2022-04-13 16:10:00|324.89|324.69|324.64|324.44|324.89|324.69|324.64|324.44|26
1649866500000|2022-04-13 16:15:00|324.59|324.39|324.89|324.74|325.04|324.84|324.54|324.39|14
1649866800000|2022-04-13 16:20:00|324.84|324.69|325.04|324.84|325.04|324.84|324.74|324.49|4
1649867100000|2022-04-13 16:25:00|325.14|324.89|324.99|324.74|325.29|325.14|324.99|324.74|36
1649867400000|2022-04-13 16:30:00|325.04|324.79|324.84|324.64|325.04|324.79|324.79|324.59|8
1649867700000|2022-04-13 16:35:00|324.94|324.69|324.94|324.69|325.04|324.79|324.84|324.69|7
1649868000000|2022-04-13 16:40:00|324.99|324.74|325.34|325.04|325.34|325.09|324.99|324.69|9
1649868300000|2022-04-13 16:45:00|325.24|325.09|325.24|324.99|325.29|325.09|325.14|324.94|6
1649868600000|2022-04-13 16:50:00|325.29|325.04|325.14|324.99|325.29|325.09|325.14|324.99|54
1649868900000|2022-04-13 16:55:00|325.09|324.94|324.94|324.69|325.14|324.94|324.89|324.69|8
1649869200000|2022-04-13 17:00:00|324.89|324.74|325.09|324.79|325.09|324.79|324.89|324.69|6
1649869500000|2022-04-13 17:05:00|325.04|324.84|325.14|324.84|325.14|324.84|325.04|324.79|3
1649869800000|2022-04-13 17:10:00|324.94|324.74|324.89|324.64|325.09|324.89|324.79|324.59|107
1649870100000|2022-04-13 17:15:00|324.94|324.74|325.14|324.94|325.19|324.99|324.94|324.74|39
1649870400000|2022-04-13 17:20:00|325.19|324.99|325.14|324.84|325.19|324.99|325.04|324.84|4
1649870700000|2022-04-13 17:25:00|325.09|324.74|324.94|324.64|325.19|324.74|324.84|324.64|9
1649871000000|2022-04-13 17:30:00|324.84|324.74|324.64|324.44|324.89|324.74|324.59|324.44|14
1649871300000|2022-04-13 17:35:00|324.59|324.39|324.44|324.24|324.59|324.44|324.34|324.19|35
1649871600000|2022-04-13 17:40:00|324.39|324.19|324.29|324.04|324.39|324.24|324.19|324.04|24
1649871900000|2022-04-13 17:45:00|324.24|323.99|324.04|323.89|324.29|323.99|323.99|323.84|39
1649872200000|2022-04-13 17:50:00|323.99|323.84|323.94|323.69|324.04|323.89|323.84|323.69|38
1649872500000|2022-04-13 17:55:00|323.89|323.74|324.34|324.04|324.44|324.09|323.89|323.69|20
1649872800000|2022-04-13 18:00:00|324.29|324.14|324.29|324.04|324.34|324.14|324.09|323.89|13
1649873100000|2022-04-13 18:05:00|324.24|323.99|324.44|324.14|324.44|324.14|324.24|323.99|13
1649873400000|2022-04-13 18:10:00|324.39|324.09|324.24|324.04|324.44|324.09|324.04|323.84|21
1649873700000|2022-04-13 18:15:00|324.34|324.14|324.39|324.14|324.44|324.24|324.29|324.09|17
1649874000000|2022-04-13 18:20:00|324.34|324.19|324.19|324.04|324.39|324.24|324.19|324.04|12
1649874300000|2022-04-13 18:25:00|324.24|324.09|324.24|324.04|324.24|324.09|324.09|323.89|29
1649874600000|2022-04-13 18:30:00|324.29|324.09|324.14|323.94|324.34|324.14|324.09|323.79|30
1649874900000|2022-04-13 18:35:00|324.19|323.99|324.09|323.84|324.19|323.99|324.09|323.84|8
1649875200000|2022-04-13 18:40:00|324.14|323.89|324.39|324.04|324.44|324.14|324.09|323.89|4
1649875500000|2022-04-13 18:45:00|324.44|324.09|324.59|324.24|324.59|324.24|324.44|324.09|3
1649875800000|2022-04-13 18:50:00|324.54||324.49||324.59||324.49||2
1649876100000|2022-04-13 18:55:00||324.19||324.19||324.24||324.19|2
1649876400000|2022-04-13 19:00:00||324.24||324.04||324.24||323.99|2
1649876700000|2022-04-13 19:05:00|324.59||324.49||324.59||324.34||11
1649877000000|2022-04-13 19:10:00|324.44||324.44||324.44||324.44||2
1649877300000|2022-04-13 19:15:00|324.49|324.34|324.64|324.34|324.64|324.34|324.49|324.34|5
1649877600000|2022-04-13 19:20:00|324.69|324.39|325.04|324.79|325.04|324.79|324.69|324.39|41
1649877900000|2022-04-13 19:25:00|324.99|324.84|324.94|324.64|324.99|324.84|324.94|324.59|15
1649878200000|2022-04-13 19:30:00|324.99|324.69|325.09|324.84|325.14|324.94|324.99|324.69|13
1649878500000|2022-04-13 19:35:00|325.14|324.89|325.19|324.99|325.24|325.09|324.99|324.84|45
1649878800000|2022-04-13 19:40:00|325.24|325.04|325.19|325.04|325.24|325.09|325.19|324.94|20
1649879100000|2022-04-13 19:45:00|325.29|325.09|324.99|324.79|325.29|325.14|324.89|324.64|87
1649879400000|2022-04-13 19:50:00|325.14|324.94|324.49|324.29|325.14|324.94|324.49|324.29|60
1649879700000|2022-04-13 19:55:00|324.44|324.24|324.74|324.59|324.79|324.64|324.44|324.24|77
1649880000000|2022-04-13 20:00:00|324.69|324.54|324.54|324.29|324.69|324.59|324.39|324.24|17
1649880300000|2022-04-13 20:05:00|324.49|324.34|324.59|324.39|324.59|324.44|324.49|324.24|6
1649880600000|2022-04-13 20:10:00|324.54|324.44|324.44|324.29|324.54|324.44|324.44|324.29|3
1649880900000|2022-04-13 20:15:00|324.49|324.34|324.49|324.29|324.54|324.34|324.49|324.29|1
1649881200000|2022-04-13 20:20:00|324.54|324.34|324.54|324.34|324.54|324.34|324.49|324.29|0
1649881500000|2022-04-13 20:25:00|324.49|324.29|324.49|324.29|324.49|324.34|324.49|324.29|0
1649881800000|2022-04-13 20:30:00|324.54|324.34|324.59|324.34|324.59|324.34|324.54|324.29|0
1649882100000|2022-04-13 20:35:00|324.64|324.39|324.59|324.39|324.64|324.39|324.59|324.39|0
1649882400000|2022-04-13 20:40:00|324.54|324.34|324.54|324.09|324.59|324.34|324.49|324.09|12
1649882700000|2022-04-13 20:45:00|324.59|324.14|324.69|324.24|324.69|324.39|324.59|324.14|1
1649883300000|2022-04-13 20:55:00|324.64|324.19|324.44|323.99|324.69|324.19|324.19|323.99|14
1649883600000|2022-04-13 21:00:00|324.94|323.94|325.04|323.94|325.09|323.94|324.94|323.94|0
1649884200000|2022-04-13 21:10:00|324.89|324.04|324.89|324.29|324.89|324.29|324.79|324.04|1
1649884500000|2022-04-13 21:15:00|324.79|324.19|324.79|324.19|324.89|324.29|324.79|324.19|0
1649884800000|2022-04-13 21:20:00|324.89|324.29|324.89|324.29|324.89|324.29|324.89|324.29|0
1649887200000|2022-04-13 22:00:00|324.79|324.19|324.79|324.19|324.89|324.29|324.79|324.19|0
1649887500000|2022-04-13 22:05:00|324.89|324.29|324.79|324.19|324.89|324.29|324.79|324.19|0
1649888100000|2022-04-13 22:15:00|324.89|324.29|324.89|324.29|324.89|324.29|324.89|324.29|0
1649888400000|2022-04-13 22:20:00|324.79|324.19|324.79|324.19|324.89|324.29|324.79|324.19|0
1649888700000|2022-04-13 22:25:00|324.89|324.29|324.79|324.19|324.89|324.29|324.79|324.19|0
1649889000000|2022-04-13 22:30:00|324.89|324.29|324.89|324.29|324.99|324.39|324.79|324.19|0
1649889300000|2022-04-13 22:35:00|324.99|324.39|324.99|324.39|324.99|324.39|324.99|324.39|0
1649890500000|2022-04-13 22:55:00|325|324.4|325|324.4|325|324.4|325|324.4|0
1649890800000|2022-04-13 23:00:00|324.9|324.3|325|324.4|325|324.4|324.9|324.3|0
1649891100000|2022-04-13 23:05:00|324.9|324.3|324.6|324|324.9|324.3|324.6|324|0
1649891400000|2022-04-13 23:10:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|0
1649891700000|2022-04-13 23:15:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|0
1649892000000|2022-04-13 23:20:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|0
1649892300000|2022-04-13 23:25:00|324.4|323.8|324.3|323.7|324.5|323.9|324.3|323.7|0
1649893200000|2022-04-13 23:40:00|324.4|323.8|324.4|323.8|324.4|323.8|324.3|323.7|0
1649893500000|2022-04-13 23:45:00|324.3|323.7|324.3|323.7|324.4|323.8|324.3|323.7|0
1649893800000|2022-04-13 23:50:00|324.4|323.8|324.3|323.7|324.4|323.8|324.3|323.7|0
1649894100000|2022-04-13 23:55:00|324.4|323.8|324.3|323.7|324.4|323.8|324.3|323.7|0
1649894400000|2022-04-14 00:00:00|324.4|323.8|324.5|323.9|324.5|323.9|324.3|323.7|0
1649894700000|2022-04-14 00:05:00|324.6|324|324.6|324|324.6|324|324.4|323.8|0
1649895000000|2022-04-14 00:10:00|324.5|323.9|324.7|324.1|324.8|324.2|324.5|323.9|0
1649895300000|2022-04-14 00:15:00|324.6|324|324.7|324.1|324.7|324.1|324.5|323.9|0
1649895600000|2022-04-14 00:20:00|324.8|324.2|324.8|324.2|324.8|324.2|324.7|324.1|0
1649895900000|2022-04-14 00:25:00|324.7|324.1|324.8|324.2|324.8|324.2|324.7|324.1|0
1649896200000|2022-04-14 00:30:00|325.4|324.95|324.15|323.95|325.4|325|323.85|323.7|257
1649896500000|2022-04-14 00:35:00|324.25|324.05|324.35|324.2|324.45|324.3|324.15|324|169
1649896800000|2022-04-14 00:40:00|324.3|324.15|324.05|323.8|324.35|324.2|323.95|323.8|172
1649897100000|2022-04-14 00:45:00|324|323.85|323.7|323.55|324.1|323.85|323.7|323.55|124
1649897400000|2022-04-14 00:50:00|323.75|323.6|324.05|323.85|324.1|323.85|323.65|323.5|197
1649897700000|2022-04-14 00:55:00|324.1|323.9|323.6|323.45|324.15|324|323.55|323.4|230
1649898000000|2022-04-14 01:00:00|323.5|323.4|322.75|322.55|323.5|323.4|322.15|321.95|1095
1649898300000|2022-04-14 01:05:00|322.8|322.6|323.3|323.1|323.35|323.15|322.65|322.45|364
1649898600000|2022-04-14 01:10:00|323.35|323.15|323.25|323.1|323.55|323.4|323.2|323|225
1649898900000|2022-04-14 01:15:00|323.3|323|324.05|323.85|324.05|323.9|323.1|322.95|276
1649899200000|2022-04-14 01:20:00|324|323.8|323.7|323.55|324.05|323.8|323.4|323.25|203
1649899500000|2022-04-14 01:25:00|323.75|323.6|324.1|323.95|324.2|324.05|323.75|323.6|170
1649899800000|2022-04-14 01:30:00|324.15|324.05|323.7|323.5|324.35|324.15|323.65|323.5|226
1649900100000|2022-04-14 01:35:00|323.65|323.55|324|323.85|324.05|323.9|323.6|323.45|237
1649900400000|2022-04-14 01:40:00|323.95|323.8|324.05|323.9|324.2|324|323.85|323.7|185
1649900700000|2022-04-14 01:45:00|324.1|323.95|324|323.85|324.2|324.05|324|323.85|163
1649901000000|2022-04-14 01:50:00|324.05|323.9|323.75|323.55|324.05|323.9|323.65|323.45|178
1649901300000|2022-04-14 01:55:00|323.7|323.6|323.55|323.4|323.75|323.6|323.55|323.4|117
1649901600000|2022-04-14 02:00:00|323.5|323.35|323.3|323.15|323.6|323.4|323.2|323.05|243
1649901900000|2022-04-14 02:05:00|323.35|323.2|323.4|323.25|323.45|323.3|323.2|323.05|160
1649902200000|2022-04-14 02:10:00|323.45|323.3|322.8|322.65|323.45|323.3|322.8|322.6|254
1649902500000|2022-04-14 02:15:00|322.75|322.6|323.05|322.9|323.1|322.95|322.7|322.55|202
1649902800000|2022-04-14 02:20:00|323|322.85|323|322.85|323.1|322.9|322.9|322.7|155
1649903100000|2022-04-14 02:25:00|323.05|322.9|322.95|322.8|323.15|323|322.95|322.75|96
1649903400000|2022-04-14 02:30:00|322.9|322.75|322.8|322.65|322.95|322.8|322.7|322.55|134
1649903700000|2022-04-14 02:35:00|322.75|322.6|322.95|322.8|323.05|322.9|322.7|322.55|206
1649904000000|2022-04-14 02:40:00|322.9|322.75|322.9|322.75|322.95|322.8|322.7|322.55|163
1649904300000|2022-04-14 02:45:00|322.85|322.7|322.75|322.6|322.85|322.7|322.75|322.55|80
1649904600000|2022-04-14 02:50:00|322.8|322.55|322.9|322.75|323.05|322.9|322.7|322.5|176
1649904900000|2022-04-14 02:55:00|322.85|322.7|322.9|322.75|322.9|322.75|322.8|322.65|131
1649905200000|2022-04-14 03:00:00|322.8|322.65|322.75|322.6|322.85|322.7|322.75|322.6|125
1649905500000|2022-04-14 03:05:00|322.8|322.65|322.55|322.4|322.8|322.65|322.5|322.35|179
1649905800000|2022-04-14 03:10:00|322.5|322.35|322.55|322.4|322.7|322.55|322.5|322.35|105
1649906100000|2022-04-14 03:15:00|322.6|322.45|322.8|322.65|322.9|322.75|322.55|322.45|163
1649906400000|2022-04-14 03:20:00|322.85|322.6|322.65|322.5|322.85|322.65|322.6|322.45|88
1649906700000|2022-04-14 03:25:00|322.6|322.45|322.85|322.7|322.95|322.75|322.55|322.4|353
1649907000000|2022-04-14 03:30:00|322.9|322.65|323|322.85|323.1|322.95|322.9|322.65|141
1649907300000|2022-04-14 03:35:00|323.05|322.9|323|322.85|323.05|322.9|323|322.8|89
1649907600000|2022-04-14 03:40:00|323.05|322.9|323.2|323.05|323.2|323.05|323|322.85|113
1649907900000|2022-04-14 03:45:00|323.25|323|323.3|323.15|323.5|323.35|323.15|323|178
1649908200000|2022-04-14 03:50:00|323.2|323.05|323.35|323.2|323.35|323.2|323.15|323|117
1649908500000|2022-04-14 03:55:00|323.3|323.15|323.55|323.4|323.55|323.4|323.3|323.15|94
1649908800000|2022-04-14 04:00:00|323.5|323.35|323.45|323.25|323.65|323.5|323.4|323.25|127
1649909100000|2022-04-14 04:05:00|323.4|323.3|323.4|323.25|323.5|323.35|323.4|323.2|51
1649909400000|2022-04-14 04:10:00|323.35|323.2|323.5|323.35|323.5|323.35|323.35|323.2|58
1649909700000|2022-04-14 04:15:00|323.45|323.3|323.4|323.2|323.45|323.3|323.35|323.15|65
1649910000000|2022-04-14 04:20:00|323.35|323.15|323.35|323.2|323.4|323.25|323.3|323.15|60
1649910300000|2022-04-14 04:25:00|323.4|323.25|323.5|323.35|323.5|323.35|323.35|323.2|87
1649910600000|2022-04-14 04:30:00|323.45|323.3|323.45|323.3|323.45|323.3|323.4|323.25|114
1649910900000|2022-04-14 04:35:00|323.4|323.25|323.4|323.25|323.4|323.25|323.35|323.2|86
1649911200000|2022-04-14 04:40:00|323.35|323.2|323.3|323.15|323.35|323.2|323.3|323.15|169
1649911500000|2022-04-14 04:45:00|323.35|323.2|323.35|323.2|323.4|323.25|323.3|323.15|102
1649911800000|2022-04-14 04:50:00|323.4|323.25|323.35|323.2|323.4|323.25|323.25|323.1|141
1649912100000|2022-04-14 04:55:00|323.3|323.15|323.3|323.1|323.3|323.15|323.25|323.1|151
1649912400000|2022-04-14 05:00:00|323.35|323.15|323|322.8|323.45|323.3|323|322.8|334
1649912700000|2022-04-14 05:05:00|322.95|322.75|322.75|322.6|322.95|322.8|322.75|322.6|225
1649913000000|2022-04-14 05:10:00|322.7|322.55|322.8|322.65|322.85|322.7|322.7|322.55|223
1649913300000|2022-04-14 05:15:00|322.85|322.7|323.05|322.9|323.05|322.9|322.8|322.65|215
1649913600000|2022-04-14 05:20:00|323|322.85|322.85|322.7|323.05|322.9|322.8|322.65|189
1649913900000|2022-04-14 05:25:00|322.8|322.65|322.75|322.6|322.9|322.75|322.7|322.5|235
1649914200000|2022-04-14 05:30:00|322.7|322.55|323.05|322.9|323.1|322.95|322.7|322.55|201
1649914500000|2022-04-14 05:35:00|323.1|322.95|323.4|323.25|323.45|323.3|323.05|322.9|170
1649914800000|2022-04-14 05:40:00|323.35|323.2|323.3|323.15|323.45|323.25|323.25|323.05|114
1649915100000|2022-04-14 05:45:00|323.35|323.2|323.15|323|323.4|323.25|323.15|323|101
1649915400000|2022-04-14 05:50:00|323.1|322.95|323|322.85|323.1|322.95|323|322.8|96
1649915700000|2022-04-14 05:55:00|323.05|322.8|322.9|322.75|323.1|322.95|322.9|322.75|129
1649916000000|2022-04-14 06:00:00|322.95|322.8|322.75|322.6|322.95|322.8|322.7|322.55|160
1649916300000|2022-04-14 06:05:00|322.7|322.55|322.65|322.5|322.7|322.55|322.65|322.5|87
1649916600000|2022-04-14 06:10:00|322.7|322.55|322.8|322.65|322.8|322.65|322.7|322.55|91
1649916900000|2022-04-14 06:15:00|322.75|322.6|322.95|322.8|322.95|322.8|322.65|322.5|158
1649917200000|2022-04-14 06:20:00|322.9|322.75|323|322.85|323|322.85|322.85|322.7|93
1649917500000|2022-04-14 06:25:00|322.95|322.8|322.9|322.75|323|322.85|322.9|322.75|95
1649917800000|2022-04-14 06:30:00|322.95|322.7|322.65|322.5|322.95|322.75|322.65|322.5|108
1649918100000|2022-04-14 06:35:00|322.7|322.55|322.7|322.55|322.8|322.65|322.65|322.5|84
1649918400000|2022-04-14 06:40:00|322.65|322.5|322.6|322.45|322.7|322.5|322.55|322.4|102
1649918700000|2022-04-14 06:45:00|322.55|322.4|322.5|322.35|322.55|322.4|322.45|322.3|78
1649919000000|2022-04-14 06:50:00|322.45|322.3|322.3|322.15|322.45|322.3|322.3|322.15|128
1649919300000|2022-04-14 06:55:00|322.25|322.1|322.25|322.1|322.25|322.1|322.25|322.1|83
1649919600000|2022-04-14 07:00:00|322.2|322.05|322.4|322.25|322.45|322.3|321.8|321.65|603
1649919900000|2022-04-14 07:05:00|322.35|322.2|322.5|322.35|322.75|322.55|322.35|322.2|217
1649920200000|2022-04-14 07:10:00|322.4|322.3|322.5|322.35|322.5|322.35|322.3|322.15|161
1649920500000|2022-04-14 07:15:00|322.45|322.3|322.4|322.25|322.45|322.35|322.2|322.05|233
1649920800000|2022-04-14 07:20:00|322.35|322.2|322.25|322.05|322.35|322.2|322.2|322|194
1649921100000|2022-04-14 07:25:00|322.2|322.1|322.4|322.25|322.5|322.3|322.15|322|114
1649921400000|2022-04-14 07:30:00|322.35|322.2|322.4|322.25|322.45|322.3|322.35|322.2|123
1649921700000|2022-04-14 07:35:00|322.35|322.2|322.4|322.25|322.45|322.25|322.25|322.05|89
1649922000000|2022-04-14 07:40:00|322.45|322.3|322.25|322.1|322.45|322.3|322.15|322|146
1649922300000|2022-04-14 07:45:00|322.3|322.15|322.3|322.15|322.4|322.2|322.15|322|158
1649922600000|2022-04-14 07:50:00|322.25|322.1|322.25|322.1|322.35|322.15|322.15|322|123
1649922900000|2022-04-14 07:55:00|322.2|322.05|322.3|322.15|322.35|322.2|322.15|322|115
1649923200000|2022-04-14 08:00:00|322.35|322.2|322.25|322.1|322.45|322.3|322.2|322.05|99
1649923500000|2022-04-14 08:05:00|322.3|322.15|322.55|322.4|322.65|322.5|322.3|322.15|204
1649923800000|2022-04-14 08:10:00|322.6|322.45|322.6|322.45|322.65|322.5|322.55|322.4|109
1649924100000|2022-04-14 08:15:00|322.65|322.4|322.55|322.4|322.65|322.45|322.5|322.35|134
1649924400000|2022-04-14 08:20:00|322.5|322.35|322.45|322.3|322.6|322.4|322.45|322.3|113
1649924700000|2022-04-14 08:25:00|322.5|322.25|322.45|322.3|322.5|322.3|322.3|322.15|168
1649925000000|2022-04-14 08:30:00|322.4|322.25|322.6|322.4|322.6|322.45|322.4|322.25|180
1649925300000|2022-04-14 08:35:00|322.55|322.35|322.5|322.35|322.6|322.4|322.45|322.3|104
1649925600000|2022-04-14 08:40:00|322.55|322.4|322.55|322.4|322.6|322.45|322.55|322.35|126
1649925900000|2022-04-14 08:45:00|322.6|322.35|322.55|322.4|322.6|322.45|322.4|322.25|163
1649926200000|2022-04-14 08:50:00|322.6|322.45|322.8|322.65|322.85|322.7|322.55|322.4|389
1649926500000|2022-04-14 08:55:00|322.85|322.7|322.85|322.7|322.95|322.8|322.65|322.5|548
1649926800000|2022-04-14 09:00:00|322.8|322.65|322.8|322.65|322.95|322.8|322.75|322.55|349
1649927100000|2022-04-14 09:05:00|322.85|322.7|322.8|322.65|322.85|322.7|322.6|322.45|351
1649927400000|2022-04-14 09:10:00|322.75|322.6|322.85|322.7|322.9|322.75|322.65|322.4|99
1649927700000|2022-04-14 09:15:00|322.8|322.65|322.8|322.65|322.9|322.75|322.7|322.45|79
1649928000000|2022-04-14 09:20:00|323|322.4|323.1|322.5|323.1|322.5|322.9|322.3|0
1649928300000|2022-04-14 09:25:00|323|322.4|323|322.4|323.1|322.5|322.9|322.3|6
1649928600000|2022-04-14 09:30:00|323.1|322.5|323.2|322.6|323.2|322.6|323|322.4|0
1649928900000|2022-04-14 09:35:00|323.3|322.7|323.2|322.6|323.3|322.7|323.2|322.6|0
1649929200000|2022-04-14 09:40:00|323.3|322.7|323.3|322.7|323.3|322.7|323.2|322.6|0
1649929500000|2022-04-14 09:45:00|323.2|322.6|323.2|322.6|323.3|322.7|323.2|322.6|0
1649929800000|2022-04-14 09:50:00|323.1|322.5|322.75|322.5|323.1|322.75|322.45|322.25|103
1649930100000|2022-04-14 09:55:00|322.7|322.55|322.75|322.55|322.85|322.65|322.7|322.5|17
1649930400000|2022-04-14 10:00:00|322.7|322.5|322.9|322.65|323.05|322.85|322.7|322.5|19
1649930700000|2022-04-14 10:05:00|322.95|322.7|322.9|322.65|322.95|322.75|322.9|322.6|3
1649931000000|2022-04-14 10:10:00|322.85|322.6|322.8|322.6|322.9|322.65|322.75|322.5|0
1649931300000|2022-04-14 10:15:00|322.85|322.65|322.9|322.7|322.95|322.75|322.85|322.6|4
1649931600000|2022-04-14 10:20:00|322.95|322.75|322.9|322.7|322.95|322.75|322.85|322.7|5
1649931900000|2022-04-14 10:25:00|322.95|322.75|322.8|322.65|322.95|322.75|322.8|322.65|15
1649932200000|2022-04-14 10:30:00|322.85|322.6|323.05|322.85|323.05|322.9|322.75|322.55|149
1649932500000|2022-04-14 10:35:00|323|322.8|323|322.8|323|322.85|322.95|322.8|51
1649932800000|2022-04-14 10:40:00|323.05|322.85|323.05|322.85|323.1|322.95|323|322.85|17
1649933100000|2022-04-14 10:45:00|323|322.8|322.95|322.75|323|322.85|322.95|322.7|17
1649933400000|2022-04-14 10:50:00|322.9|322.7|323.15|323|323.15|323|322.9|322.65|12
1649933700000|2022-04-14 10:55:00|323.1|322.95|323.05|322.85|323.15|323|323|322.8|56
1649934000000|2022-04-14 11:00:00|323.1|322.8|323.35|323.2|323.4|323.2|323.05|322.8|15
1649934300000|2022-04-14 11:05:00|323.3|323.15|323.35|323.15|323.45|323.25|323.25|323.1|25
1649934600000|2022-04-14 11:10:00|323.3|323.2|323.3|323.15|323.4|323.2|323.3|323.05|12
1649934900000|2022-04-14 11:15:00|323.35|323.2|323.3|323|323.4|323.2|323.3|323|9
1649935200000|2022-04-14 11:20:00|323.25|323.15|323.15|322.95|323.25|323.15|323.15|322.95|1
1649935500000|2022-04-14 11:25:00|323.1|322.9|323.05|322.85|323.1|322.9|323|322.85|8
1649935800000|2022-04-14 11:30:00|323||323.05||323.15||323||0
1649936100000|2022-04-14 11:35:00|323.1|322.9|323.15|322.95|323.15|323|323.05|322.9|0
1649936400000|2022-04-14 11:40:00|323.2|323|323.35|322.85|323.5|323.2|323.2|322.85|30
1649936700000|2022-04-14 11:45:00|323.5|323.35|323.3|322.85|323.5|323.35|323.3|322.85|6
1649937000000|2022-04-14 11:50:00|323.25|322.75|322.8|322.45|323.25|322.75|322.8|322.45|3
1649937300000|2022-04-14 11:55:00|322.75|322.5|322.75|322.6|323|322.75|322.75|322.45|12
1649937600000|2022-04-14 12:00:00|322.85|322.5|322.95|322.65|323|322.65|322.85|322.5|2
1649937900000|2022-04-14 12:05:00|323|322.6|322.9|322.6|323.05|322.65|322.9|322.6|0
1649938200000|2022-04-14 12:10:00|323|322.65|322.9|322.65|323.1|322.8|322.9|322.6|1
1649938500000|2022-04-14 12:15:00|322.95|322.7|323.1|322.85|323.1|322.85|322.9|322.7|0
1649938800000|2022-04-14 12:20:00|323|322.9|323.15|322.9|323.15|322.9|323|322.85|1
1649939100000|2022-04-14 12:25:00|323.2|322.85|323.15|322.9|323.25|323.05|323.15|322.85|3
1649939400000|2022-04-14 12:30:00|323.1|322.95|322.95|322.65|323.35|323.05|322.95|322.55|70
1649939700000|2022-04-14 12:35:00|322.9|322.6|322.7|322.35|322.9|322.6|322.6|322.3|7
1649940000000|2022-04-14 12:40:00|322.65|322.4|322.75|322.45|322.75|322.55|322.45|322.15|19
1649940300000|2022-04-14 12:45:00|322.7|322.5|322.7|322.4|322.85|322.65|322.5|322.25|0
1649940600000|2022-04-14 12:50:00|322.75|322.45|322.65|322.4|322.75|322.45|322.6|322.35|2
1649940900000|2022-04-14 12:55:00|322.6|322.35|322.45|322.2|322.75|322.45|322.45|322.2|14
1649941200000|2022-04-14 13:00:00|322.4|322.25|322.55|322.2|322.55|322.25|322.25|322|9
1649941500000|2022-04-14 13:05:00|322.5||322.5||322.55||322.45||0
1649941800000|2022-04-14 13:10:00|322.45||322.35||322.5||322.35||21
1649942100000|2022-04-14 13:15:00|322.4|322.15|322.45|322.3|322.5|322.35|322.3|322.15|61
1649942400000|2022-04-14 13:20:00|322.5|322.35|322.4|322.2|322.55|322.4|322.35|322.2|51
1649942700000|2022-04-14 13:25:00|322.35|322.25|322.4|322.2|322.6|322.45|322.35|322.15|52
1649943000000|2022-04-14 13:30:00|322.45|322.25|322.85|322.5|322.85|322.55|321.75|321.55|148
1649943300000|2022-04-14 13:35:00|322.8|322.55|322.15|321.95|323.15|323|322|321.85|190
1649943600000|2022-04-14 13:40:00|322.2|321.9|321.45|321.2|322.2|322|321.3|321.15|97
1649943900000|2022-04-14 13:45:00|321.5|321.15|321.55|321.3|321.85|321.7|321.4|321.15|26
1649944200000|2022-04-14 13:50:00|321.5|321.35|321.25|321.05|321.55|321.35|321.1|320.9|33
1649944500000|2022-04-14 13:55:00|321.2|321|321.55|321.05|321.55|321.25|321|320.8|61
1649944800000|2022-04-14 14:00:00|321.6|321.1|321.85|321.5|321.85|321.5|321.35|321.1|6
1649945100000|2022-04-14 14:05:00|321.8|321.45|321|320.7|321.85|321.5|320.8|320.6|31
1649945400000|2022-04-14 14:10:00|321.05|320.65|320.7|320.55|321.1|320.9|320.65|320.45|160
1649945700000|2022-04-14 14:15:00|320.65|320.5|320.85|320.55|320.95|320.8|320.6|320.35|46
1649946000000|2022-04-14 14:20:00|320.9|320.5|320.9|320.6|321.05|320.85|320.8|320.5|10
1649946300000|2022-04-14 14:25:00|320.85|320.65|320.85|320.6|321|320.75|320.75|320.55|10
1649946600000|2022-04-14 14:30:00|320.9|320.65|321.05|320.75|321.2|320.95|320.65|320.45|14
1649946900000|2022-04-14 14:35:00|321|320.7|320.25|320.05|321|320.8|320.2|320|76
1649947200000|2022-04-14 14:40:00|320.35|320.1|320.45|320.3|320.5|320.3|320.05|319.85|224
1649947500000|2022-04-14 14:45:00|320.4|320.25|320.4|320.2|320.75|320.55|320.35|320.15|264
1649947800000|2022-04-14 14:50:00|320.35|320.15|320|319.8|320.35|320.15|319.75|319.6|140
1649948100000|2022-04-14 14:55:00|319.95|319.85|319.95|319.75|320.2|320|319.9|319.75|45
1649948400000|2022-04-14 15:00:00|319.9|319.8|320.6|320.45|320.7|320.45|319.85|319.7|42
1649948700000|2022-04-14 15:05:00|320.55|320.35|320.65|320.35|320.65|320.4|320.4|320.15|11
1649949000000|2022-04-14 15:10:00|320.6|320.3|320.45|320.2|320.8|320.55|320.35|320.15|25
1649949300000|2022-04-14 15:15:00|320.4|320.25|320.2|320|320.65|320.35|320.2|319.95|51
1649949600000|2022-04-14 15:20:00|320.25|320.1|320.6|320.2|320.6|320.2|320.05|319.85|45
1649949900000|2022-04-14 15:25:00|320.65|320.25|320.7|320.5|320.85|320.55|320.55|320.25|9
1649950200000|2022-04-14 15:30:00|320.65|320.55|320.55|320.25|320.8|320.6|320.45|320.25|47
1649950500000|2022-04-14 15:35:00|320.5|320.3|320.15|320|320.55|320.4|320.1|319.95|43
1649950800000|2022-04-14 15:40:00|320.2|319.95|319.8|319.6|320.25|320.1|319.8|319.55|47
1649951100000|2022-04-14 15:45:00|319.75|319.55|319.95|319.7|320|319.8|319.7|319.5|19
1649951400000|2022-04-14 15:50:00|319.9|319.65|319.85|319.5|319.9|319.7|319.75|319.5|14
1649951700000|2022-04-14 15:55:00|319.8|319.55|319.85|319.6|319.9|319.65|319.65|319.45|14
1649952000000|2022-04-14 16:00:00|319.8|319.55|320|319.6|320.1|319.85|319.65|319.45|6
1649952300000|2022-04-14 16:05:00|319.95|319.65|320|319.85|320.15|320|319.85|319.6|12
1649952600000|2022-04-14 16:10:00|320.05|319.8|319.85|319.6|320.1|319.9|319.75|319.55|17
1649952900000|2022-04-14 16:15:00|319.9|319.65|320|319.7|320|319.75|319.9|319.55|4
1649953200000|2022-04-14 16:20:00||319.65||319.7||319.7||319.55|1
1649953500000|2022-04-14 16:25:00|320.05|319.75|319.85|319.6|320.05|319.85|319.8|319.5|6
1649953800000|2022-04-14 16:30:00|319.8|319.55|319.7|319.5|319.9|319.65|319.65|319.5|4
1649954100000|2022-04-14 16:35:00|319.75|319.45|319.75|319.5|319.75|319.6|319.75|319.45|6
1649954400000|2022-04-14 16:40:00|319.7|319.45|319.4|319.15|319.7|319.45|319.4|319.15|25
1649954700000|2022-04-14 16:45:00|319.3|319.2|319.35|319.2|319.4|319.25|319.3|319.15|14
1649955000000|2022-04-14 16:50:00|319.4|319.25|319.35|319.2|319.4|319.25|319.3|319.15|36
1649955300000|2022-04-14 16:55:00|319.4|319.25|319.65|319.4|319.65|319.45|319.4|319.2|28
1649955600000|2022-04-14 17:00:00|319.7|319.45|319.7|319.45|319.75|319.55|319.55|319.4|8
1649955900000|2022-04-14 17:05:00|319.65|319.4|319.8|319.6|319.8|319.6|319.65|319.35|7
1649956200000|2022-04-14 17:10:00|319.85|319.65|319.85|319.55|319.9|319.75|319.85|319.55|9
1649956500000|2022-04-14 17:15:00|319.9|319.6|319.85|319.55|319.9|319.65|319.85|319.45|5
1649956800000|2022-04-14 17:20:00|319.9|319.6|320.05|319.8|320.05|319.8|319.9|319.55|8
1649957100000|2022-04-14 17:25:00|320.15|319.85|319.95|319.7|320.15|319.85|319.9|319.7|10
1649957400000|2022-04-14 17:30:00|319.9|319.75|320.15|319.95|320.2|320|319.9|319.7|3
1649957700000|2022-04-14 17:35:00|320.2|320|320.45|320.25|320.55|320.3|320.2|320|25
1649958000000|2022-04-14 17:40:00|320.4|320.3|320.7|320.4|320.7|320.45|320.35|320.2|9
1649958300000|2022-04-14 17:45:00|320.8|320.45|320.85|320.65|320.85|320.65|320.8|320.4|9
1649958600000|2022-04-14 17:50:00|320.8|320.6|320.7|320.4|320.95|320.75|320.5|320.35|54
1649958900000|2022-04-14 17:55:00|320.65|320.45|320.75|320.55|320.8|320.55|320.6|320.3|11
1649959200000|2022-04-14 18:00:00|320.8|320.6|321|320.75|321.05|320.8|320.7|320.5|21
1649959500000|2022-04-14 18:05:00|320.95|320.8|321|320.6|321.1|320.9|320.85|320.6|8
1649959800000|2022-04-14 18:10:00|320.95|320.65|321.2|320.95|321.2|320.95|320.95|320.65|9
1649960100000|2022-04-14 18:15:00|321.25|321|321.1|320.85|321.25|321.05|321.05|320.75|12
1649960400000|2022-04-14 18:20:00|321.05|320.8|320.7|320.4|321.05|320.8|320.7|320.4|9
1649960700000|2022-04-14 18:25:00|320.65|320.45|321|320.7|321|320.75|320.55|320.45|5
1649961000000|2022-04-14 18:30:00|320.95|320.75|320.75|320.5|321.1|320.8|320.6|320.25|15
1649961300000|2022-04-14 18:35:00|320.7|320.45|320.3|320.1|320.75|320.55|320.3|320.05|34
1649961600000|2022-04-14 18:40:00|320.35|320.15|320.3|320.1|320.5|320.2|320.3|320.1|9
1649961900000|2022-04-14 18:45:00|320.35||320.4||320.45||320.3||4
1649962200000|2022-04-14 18:50:00|320.35|320|320.1|319.65|320.35|320|319.9|319.65|6
1649962500000|2022-04-14 18:55:00|319.95|319.7|319.85|319.55|319.95|319.75|319.6|319.45|6
1649962800000|2022-04-14 19:00:00|320|319.5|319.85|319.6|320|319.6|319.85|319.45|4
1649963100000|2022-04-14 19:05:00|319.9|319.55|319.65|319.4|320|319.75|319.65|319.4|2
1649963400000|2022-04-14 19:10:00|319.7|319.45|319.65|319.35|319.7|319.5|319.4|319.25|43
1649963700000|2022-04-14 19:15:00|319.7|319.4|319.85|319.6|320|319.6|319.65|319.4|11
1649964000000|2022-04-14 19:20:00|319.8|319.55|319.85|319.6|319.95|319.6|319.75|319.55|1
1649964300000|2022-04-14 19:25:00|319.8|319.55|319.65|319.45|319.85|319.6|319.6|319.4|3
1649964600000|2022-04-14 19:30:00|319.7|319.4|319.55|319.3|319.7|319.45|319.45|319.25|16
1649964900000|2022-04-14 19:35:00|319.5|319.35|319.55|319.35|319.75|319.45|319.45|319.2|14
1649965200000|2022-04-14 19:40:00|319.6|319.3|319.9|319.65|319.9|319.65|319.55|319.3|7
1649965500000|2022-04-14 19:45:00|319.85|319.7|319.85|319.6|319.9|319.7|319.6|319.35|15
1649965800000|2022-04-14 19:50:00|319.75|319.55|319.75|319.5|319.75|319.55|319.4|319.2|24
1649966100000|2022-04-14 19:55:00|319.8|319.55|319.75|319.55|319.95|319.75|319.65|319.25|33
1649966400000|2022-04-14 20:00:00|319.7|319.5|319.7|319.45|319.8|319.55|319.55|319.35|13
1649966700000|2022-04-14 20:05:00|319.75|319.55|319.8|319.55|319.85|319.6|319.7|319.45|10
1649967000000|2022-04-14 20:10:00||319.6||319.55||319.6||319.55|0
1649967300000|2022-04-14 20:15:00||319.6||319.6||319.6||319.55|0
1649967600000|2022-04-14 20:20:00|319.85|319.55|319.85|319.55|319.9|319.55|319.85|319.55|0
1649967900000|2022-04-14 20:25:00||319.6||319.55||319.6||319.55|0
1649968500000|2022-04-14 20:35:00||319.6||319.55||319.6||319.55|0
1649968800000|2022-04-14 20:40:00|319.8|319.6|319.95|319.7|320|319.7|319.8|319.55|3
1649969100000|2022-04-14 20:45:00|320|319.75|320.15|319.8|320.15|319.85|319.9|319.65|7
1649969400000|2022-04-14 20:50:00|320.05|319.75|320.2|319.85|320.2|319.95|319.85|319.55|14
1649969700000|2022-04-14 20:55:00|320.05|319.9|320.2|319.8|320.3|320|319.85|319.5|15
1649970000000|2022-04-14 21:00:00|320.4|319.7|320.55|319.2|320.55|319.7|320.4|319.2|0
1649982600000|2022-04-15 00:30:00|320.75|320.3|320.1|319.85|320.75|320.45|320|319.8|138
1649982900000|2022-04-15 00:35:00|320|319.9|319.6|319.4|320.15|319.95|319.3|319.05|118
1649983200000|2022-04-15 00:40:00|319.55|319.35|319.65|319.4|319.9|319.7|319.55|319.35|102
1649983500000|2022-04-15 00:45:00|319.7|319.45|319.75|319.55|319.85|319.6|319.35|319.2|165
1649983800000|2022-04-15 00:50:00|319.7|319.5|319.7|319.55|320|319.8|319.7|319.5|19
1649984100000|2022-04-15 00:55:00|319.65|319.5|320|319.8|320.1|319.9|319.6|319.4|29
1649984400000|2022-04-15 01:00:00|320.05|319.75|319.6|319.35|320.05|319.75|319.5|319.35|208
1649984700000|2022-04-15 01:05:00|319.7|319.4|319.9|319.6|319.95|319.75|319.7|319.4|14
1649985000000|2022-04-15 01:10:00|320|319.65|319.9|319.7|320.2|320|319.75|319.55|81
1649985300000|2022-04-15 01:15:00|319.85|319.65|320.1|319.9|320.2|320|319.85|319.65|21
1649985600000|2022-04-15 01:20:00|320.05|319.85|320.2|319.95|320.3|320.15|319.95|319.8|29
1649985900000|2022-04-15 01:25:00|320.15|319.9|319.65|319.45|320.15|319.9|319.6|319.45|35
1649986200000|2022-04-15 01:30:00|319.6|319.4|319.8|319.6|319.85|319.7|319.55|319.35|20
1649986500000|2022-04-15 01:35:00|319.85|319.65|319.85|319.65|319.95|319.75|319.8|319.6|8
1649986800000|2022-04-15 01:40:00|319.9|319.7|320|319.8|320|319.85|319.9|319.65|31
1649987100000|2022-04-15 01:45:00|319.95|319.85|320.3|320.15|320.35|320.15|319.95|319.8|16
1649987400000|2022-04-15 01:50:00|320.35|320.1|320.3|320.15|320.45|320.25|320.3|320.1|23
1649987700000|2022-04-15 01:55:00|320.25|320.1|320.1|319.9|320.3|320.1|320.1|319.9|28
1649988000000|2022-04-15 02:00:00|320.2|320|319.6|319.45|320.2|320|319.55|319.35|129
1649988300000|2022-04-15 02:05:00|319.65|319.5|319.2|319|319.65|319.5|319.15|319|101
1649988600000|2022-04-15 02:10:00|319.25|319.05|319.15|318.95|319.25|319.1|319.05|318.9|75
1649988900000|2022-04-15 02:15:00|319.1|318.9|318.75|318.6|319.15|318.9|318.75|318.55|79
1649989200000|2022-04-15 02:20:00|318.8|318.65|318.7|318.55|318.85|318.7|318.65|318.5|74
1649989500000|2022-04-15 02:25:00|318.75|318.5|318.65|318.5|318.75|318.6|318.65|318.5|47
1649989800000|2022-04-15 02:30:00|318.7|318.45|318.55|318.35|318.7|318.5|318.55|318.35|51
1649990100000|2022-04-15 02:35:00|318.5|318.3|318.2|318.05|318.5|318.35|318.15|318|77
1649990400000|2022-04-15 02:40:00|318.25|318|318.15|318|318.25|318.05|318.05|317.9|102
1649990700000|2022-04-15 02:45:00|318.1|317.95|318.75|318.55|318.75|318.55|318|317.85|138
1649991000000|2022-04-15 02:50:00|318.7|318.5|318.2|318.05|318.7|318.5|318.2|318|20
1649991300000|2022-04-15 02:55:00|318.15|318|318.05|317.85|318.2|318|317.95|317.8|46
1649991600000|2022-04-15 03:00:00|318.1|317.9|318.05|317.85|318.1|317.95|317.95|317.8|28
1649991900000|2022-04-15 03:05:00|318.1|317.9|318.2|318.05|318.2|318.05|318.1|317.9|29
1649992200000|2022-04-15 03:10:00|318.25|318.1|318.4|318.25|318.4|318.25|318.25|318.1|32
1649992500000|2022-04-15 03:15:00|318.45|318.35|318.35|318.15|318.5|318.35|318.3|318.15|34
1649992800000|2022-04-15 03:20:00|318.3|318.2|318.5|318.35|318.55|318.35|318.3|318.2|33
1649993100000|2022-04-15 03:25:00|318.55|318.4|318.75|318.6|318.85|318.7|318.55|318.4|58
1649993400000|2022-04-15 03:30:00|318.8|318.65|318.95|318.8|319.1|318.95|318.65|318.5|156
1649993700000|2022-04-15 03:35:00|318.9|318.7|319.35|319.1|319.35|319.15|318.9|318.7|78
1649994000000|2022-04-15 03:40:00|319.3|319.05|319.05|318.9|319.3|319.05|319|318.85|37
1649994300000|2022-04-15 03:45:00|319.1|318.95|319.1|318.95|319.2|319|319.05|318.95|22
1649994600000|2022-04-15 03:50:00|319.15|319|319.25|319.1|319.3|319.15|319.1|318.95|49
1649994900000|2022-04-15 03:55:00|319.2|319.05|319.2|319|319.25|319.1|319.1|318.95|42
1649995200000|2022-04-15 04:00:00|319.25|319.05|319.2|319|319.3|319.15|319.2|319|19
1649995500000|2022-04-15 04:05:00|319.15|318.95|319.25|319.05|319.25|319.05|319.15|318.95|6
1649996100000|2022-04-15 04:15:00|319.2|319|319.25|319.05|319.3|319.15|319.2|319|6
1649996400000|2022-04-15 04:20:00|319.3|319.1|319.4|319.25|319.45|319.3|319.3|319.1|25
1649996700000|2022-04-15 04:25:00|319.35|319.2|319.4|319.2|319.45|319.3|319.35|319.2|61
1649997000000|2022-04-15 04:30:00|319.5|319.3|319.65|319.5|319.75|319.55|319.4|319.25|155
1649997300000|2022-04-15 04:35:00|319.7|319.45|319.6|319.4|319.7|319.5|319.55|319.35|47
1649997600000|2022-04-15 04:40:00|319.55|319.45|319.6|319.4|319.65|319.5|319.5|319.35|66
1649997900000|2022-04-15 04:45:00|319.65|319.45|319.65|319.45|319.7|319.5|319.55|319.35|44
1649998200000|2022-04-15 04:50:00|319.6|319.4|319.5|319.35|319.6|319.45|319.45|319.3|38
1649998500000|2022-04-15 04:55:00|319.55|319.4|319.6|319.4|319.65|319.45|319.5|319.35|33
1649998800000|2022-04-15 05:00:00|319.65|319.45|319.95|319.8|320|319.85|319.65|319.45|95
1649999100000|2022-04-15 05:05:00|319.9|319.75|319.9|319.75|319.9|319.75|319.85|319.7|18
1649999400000|2022-04-15 05:10:00|319.85|319.7|319.9|319.7|319.9|319.75|319.85|319.7|8
1649999700000|2022-04-15 05:15:00|319.85|319.65|319.75|319.6|319.9|319.65|319.75|319.6|8
1650000000000|2022-04-15 05:20:00|319.7|319.55|319.75|319.6|319.8|319.65|319.7|319.55|13
1650000300000|2022-04-15 05:25:00|319.8|319.65|319.8|319.65|319.85|319.7|319.8|319.65|7
1650000600000|2022-04-15 05:30:00|319.85|319.7|319.85|319.65|319.9|319.75|319.8|319.65|14
1650000900000|2022-04-15 05:35:00|319.8|319.6|319.8|319.6|319.85|319.6|319.7|319.55|7
1650001200000|2022-04-15 05:40:00|319.85|319.65|319.7|319.55|319.85|319.65|319.7|319.55|2
1650001500000|2022-04-15 05:45:00|319.75|319.6|319.75|319.6|319.8|319.65|319.75|319.6|9
1650001800000|2022-04-15 05:50:00|319.8|319.55|319.7|319.5|319.8|319.6|319.6|319.45|9
1650002100000|2022-04-15 05:55:00|319.65|319.55|319.8|319.6|319.8|319.6|319.65|319.5|1
1650002400000|2022-04-15 06:00:00|319.75|319.55|319.7|319.5|319.75|319.6|319.6|319.45|11
1650002700000|2022-04-15 06:05:00|319.65|319.55|319.75|319.55|319.8|319.6|319.65|319.5|1
1650003000000|2022-04-15 06:10:00|319.7|319.65|319.8|319.6|319.85|319.65|319.7|319.6|8
1650003300000|2022-04-15 06:15:00|319.75|319.65|319.8|319.65|319.85|319.7|319.75|319.65|6
1650003600000|2022-04-15 06:20:00|319.75|319.6|319.9|319.7|319.9|319.75|319.75|319.6|8
1650003900000|2022-04-15 06:25:00|319.85|319.75|319.85|319.7|319.9|319.75|319.85|319.7|6
1650004200000|2022-04-15 06:30:00|319.9|319.75|320|319.8|320|319.85|319.9|319.75|39
1650004500000|2022-04-15 06:35:00|319.95|319.75|319.85|319.65|320|319.75|319.85|319.65|23
1650004800000|2022-04-15 06:40:00|319.8|319.6|319.75|319.6|319.85|319.6|319.75|319.6|1
1650005100000|2022-04-15 06:45:00|319.8|319.7|319.8|319.6|319.9|319.7|319.8|319.6|15
1650005400000|2022-04-15 06:50:00|319.75||319.75||319.75||319.75||0
1650005700000|2022-04-15 06:55:00|319.8|319.55|319.75|319.6|319.8|319.6|319.75|319.55|3
1650006000000|2022-04-15 07:00:00|319.7|319.55|319.7|319.55|319.7|319.6|319.7|319.55|5
1650006300000|2022-04-15 07:05:00|319.65|319.5|319.7|319.5|319.75|319.55|319.65|319.5|5
1650006600000|2022-04-15 07:10:00|319.65|319.4|319.6|319.4|319.65|319.4|319.55|319.4|10
1650006900000|2022-04-15 07:15:00|319.55|319.35|319.45|319.3|319.6|319.4|319.45|319.3|35
1650007200000|2022-04-15 07:20:00|319.5|319.35|319.55|319.35|319.6|319.45|319.5|319.35|17
1650007500000|2022-04-15 07:25:00|319.5|319.4|319.55|319.35|319.6|319.4|319.5|319.35|6
1650007800000|2022-04-15 07:30:00|319.5|319.4|319.65|319.45|319.65|319.45|319.5|319.4|9
1650008100000|2022-04-15 07:35:00|319.6|319.5|319.65|319.45|319.65|319.5|319.55|319.4|10
1650008400000|2022-04-15 07:40:00|319.6||319.6||319.65||319.6||1
1650008700000|2022-04-15 07:45:00|319.65|319.5|319.55|319.4|319.65|319.5|319.55|319.4|9
1650009000000|2022-04-15 07:50:00|||||||||2
1650009300000|2022-04-15 07:55:00||319.35||319.35||319.35||319.35|2
1650009600000|2022-04-15 08:00:00|319.45|319.3|319.55|319.35|319.55|319.35|319.45|319.3|8
1650009900000|2022-04-15 08:05:00|319.5||319.5||319.5||319.5||3
1650010200000|2022-04-15 08:10:00|319.45|319.3|319.4|319.25|319.45|319.3|319.3|319.1|42
1650010500000|2022-04-15 08:15:00|319.45|319.3|319.45|319.25|319.45|319.3|319.35|319.2|21
1650010800000|2022-04-15 08:20:00|319.4|319.3|319.45|319.25|319.5|319.35|319.4|319.25|19
1650011100000|2022-04-15 08:25:00|319.4|319.2|319.45|319.25|319.45|319.3|319.35|319.2|10
1650011400000|2022-04-15 08:30:00|319.4|319.3|319.4|319.25|319.45|319.3|319.4|319.25|7
1650011700000|2022-04-15 08:35:00|319.35|319.2|319.35|319.2|319.45|319.3|319.35|319.2|14
1650012000000|2022-04-15 08:40:00|319.3|319.15|319.25|319.1|319.35|319.15|319.25|319.1|9
1650012300000|2022-04-15 08:45:00|319.2|319.05|319.35|319.15|319.35|319.15|319.2|319.05|26
1650012600000|2022-04-15 08:50:00|319.4|319.2|319.4|319.25|319.4|319.25|319.35|319.2|29
1650012900000|2022-04-15 08:55:00|319.35|319.2|319.65|319.45|319.65|319.5|319.35|319.2|71
1650013200000|2022-04-15 09:00:00|319.6|319.5|319.45|319.25|319.6|319.5|319.3|319.15|59
1650013500000|2022-04-15 09:05:00|319.4|319.2|319.6|319.35|319.65|319.45|319.35|319.2|25
1650013800000|2022-04-15 09:10:00|319.55|319.3|319.45|319.2|319.7|319.4|319.45|319.15|5
1650014100000|2022-04-15 09:15:00|319.5|319.15|319.5|319.2|319.55|319.25|319.3|319.05|5
1650016200000|2022-04-15 09:50:00|319.8|319.4|319.6|319.4|319.8|319.5|319.3|319.05|113
1650016500000|2022-04-15 09:55:00|319.55|319.35|319.65|319.35|319.75|319.55|319.45|319.25|39
1650016800000|2022-04-15 10:00:00|319.7|319.4|319.65|319.45|319.7|319.45|319.55|319.3|4
1650017100000|2022-04-15 10:05:00|319.6|319.4|319.55|319.35|319.65|319.45|319.55|319.35|2
1650017700000|2022-04-15 10:15:00|319.6||319.65||319.65||319.6||0
1650018000000|2022-04-15 10:20:00|319.6||319.6||319.65||319.6||0
1650018300000|2022-04-15 10:25:00|319.65|319.4|319.6|319.4|319.7|319.5|319.55|319.35|5
1650018600000|2022-04-15 10:30:00|319.65|319.45|319.55|319.3|319.75|319.55|319.55|319.3|10
1650018900000|2022-04-15 10:35:00|319.5|319.35|319.55|319.35|319.65|319.45|319.5|319.3|2
1650019200000|2022-04-15 10:40:00|319.5|319.3|319.55|319.35|319.55|319.35|319.5|319.3|0
1650019500000|2022-04-15 10:45:00|319.6||319.6||319.6||319.6||0
1650019800000|2022-04-15 10:50:00|319.65|319.4|319.65|319.4|319.65|319.4|319.6|319.4|1
1650020100000|2022-04-15 10:55:00|319.6|319.35|319.65|319.45|319.65|319.45|319.6|319.35|0
1650020400000|2022-04-15 11:00:00|319.6|319.35|319.65|319.4|319.65|319.4|319.6|319.35|0
1650020700000|2022-04-15 11:05:00|319.6||319.65||319.65||319.6||0
1650021000000|2022-04-15 11:10:00|319.6|319.35|319.6|319.35|319.6|319.35|319.6|319.35|0
1650021600000|2022-04-15 11:20:00||319.3||319.35||319.35||319.3|0
1650021900000|2022-04-15 11:25:00|319.65|319.4|319.6|319.35|319.65|319.45|319.6|319.35|1
1650022200000|2022-04-15 11:30:00||319.3||319.35||319.35||319.3|0
1650022500000|2022-04-15 11:35:00||319.3||319.35||319.35||319.3|0
1650023700000|2022-04-15 11:55:00||319.3||319.35||319.35||319.3|0
1650024600000|2022-04-15 12:10:00||319.3||319.3||319.3||319.3|0
1650025200000|2022-04-15 12:20:00|319.55|319.35|319.5|319.3|319.55|319.35|319.5|319.2|0
1650025500000|2022-04-15 12:25:00|319.45|319.25|319.85|319.3|319.85|319.3|319.45|318.95|4
1650025800000|2022-04-15 12:30:00|319.9|319.35|319.9|319.35|319.95|319.35|319.9|319.35|0
1650026100000|2022-04-15 12:35:00||319.4||319.4||319.4||319.4|0
1650026400000|2022-04-15 12:40:00||319.45||319.4||319.45||319.35|0
1650027600000|2022-04-15 13:00:00|319.85|319.35|319.85|319.4|319.85|319.4|319.85|319.3|0
1650027900000|2022-04-15 13:05:00||319.3||319.4||319.4||319.25|0
1650028200000|2022-04-15 13:10:00||319.25||319.35||319.4||318.95|0
1650028500000|2022-04-15 13:15:00||319.3||319.35||319.35||319.2|0
1650028800000|2022-04-15 13:20:00||319.2||319.35||319.35||319.2|0
1650029100000|2022-04-15 13:25:00||319.2||319.35||319.35||319.2|0
1650029700000|2022-04-15 13:35:00|319.45|319.05|319.7|319.25|319.7|319.25|319.45|319.05|13
1650030000000|2022-04-15 13:40:00|319.75|319.3|319.7|319.3|319.75|319.3|319.7|319.3|0
1650030300000|2022-04-15 13:45:00|319.65|319.35|319.65|319.35|319.65|319.35|319.65|319.35|0
1650030600000|2022-04-15 13:50:00|319.4|319.1|319.35|319.2|319.55|319.25|319.25|318.95|39
1650030900000|2022-04-15 13:55:00|319.45|319.15|319.3|319.05|319.45|319.2|319.1|318.9|134
1650031200000|2022-04-15 14:00:00|319.35|319.1|319.5|319.25|319.65|319.3|319.35|319.1|6
1650031500000|2022-04-15 14:05:00|319.2|319.2|319.45|319.15|319.45|319.2|319.2|318.95|8
1650031800000|2022-04-15 14:10:00|319.55|319.2|319.65|319.3|319.65|319.35|319.55|319.2|0
1650032700000|2022-04-15 14:25:00|319.7|319.35|319.7|319.35|319.7|319.35|319.7|319.35|0
1650033300000|2022-04-15 14:35:00|319.75|319.55|319.7|319.35|319.8|319.55|319.65|319.35|12
1650033600000|2022-04-15 14:40:00|319.65|319.4|319.6|319.35|319.65|319.4|319.45|319.1|11
1650033900000|2022-04-15 14:45:00|319.65|319.4|319.6|319.35|319.75|319.55|319.5|319.25|9
1650034200000|2022-04-15 14:50:00|319.7|319.4|319.7|319.4|319.7|319.45|319.7|319.4|0
1650035100000|2022-04-15 15:05:00|319.9|319.45|319.9|319.6|319.9|319.65|319.9|319.45|8
1650035400000|2022-04-15 15:10:00|319.95|319.65|319.9|319.55|319.95|319.75|319.9|319.55|9
1650037200000|2022-04-15 15:40:00|319.85||319.85||319.85||319.85||0
1650037500000|2022-04-15 15:45:00|319.9|319.6|319.9|319.6|319.9|319.6|319.9|319.6|0
1650041100000|2022-04-15 16:45:00|319.95||319.95||319.95||319.95||0
1650043200000|2022-04-15 17:20:00|319.9|319.55|319.95|319.65|319.95|319.65|319.85|319.5|3
1650043500000|2022-04-15 17:25:00|319.9|319.6|319.9|319.65|319.9|319.65|319.9|319.6|1
1650043800000|2022-04-15 17:30:00|319.7|319.45|319.7|319.4|319.7|319.45|319.7|319.4|8
1650044400000|2022-04-15 17:40:00|319.5|319.25|319.6|319.25|319.6|319.25|319.5|319.25|4
1650045900000|2022-04-15 18:05:00|319.55|319.2|319.35|319.2|319.55|319.2|319.35|319.2|0
1650046200000|2022-04-15 18:10:00|319.25|319.05|319.25|318.95|319.25|319.05|319.2|318.95|3
1650046500000|2022-04-15 18:15:00|319.3||319.3||319.3||319.3||0
1650047700000|2022-04-15 18:35:00|319.25|318.6|318.85|318.6|319.25|318.6|318.85|318.6|1
1650048000000|2022-04-15 18:40:00|318.8|318.5|318.8|318.4|318.8|318.5|318.65|318.4|8
1650048900000|2022-04-15 18:55:00|318.85|318.45|318.95|318.55|318.95|318.55|318.85|318.45|1
1650049500000|2022-04-15 19:05:00|318.9||319||319||318.9||0
1650051000000|2022-04-15 19:30:00|318.95||319||319||318.9||0
1650052800000|2022-04-15 20:00:00|319.1|318.6|319.35|318.85|319.35|318.85|319.1|318.6|2
1650055200000|2022-04-15 20:40:00|319.45|318.9|319.65|319.3|319.75|319.5|319.25|318.9|27
1650055500000|2022-04-15 20:45:00|319.7|319.35|319.75|319.35|319.75|319.35|319.65|319.3|1
1650055800000|2022-04-15 20:50:00|319.8|319.3|319.95|319.35|319.95|319.35|319.8|319.3|0
1650056100000|2022-04-15 20:55:00|320.3|319.3|320.3|319.3|320.3|319.85|320.2|319.3|11
1650232800000|2022-04-17 22:00:00|319.7|319.1|319.9|319.3|319.9|319.3|319.7|319.1|0
1650233100000|2022-04-17 22:05:00|320.1|319.5|320.3|319.7|320.4|319.8|320|319.4|0
1650233400000|2022-04-17 22:10:00|320.1|319.5|320.3|319.7|320.4|319.8|320.1|319.5|0
1650233700000|2022-04-17 22:15:00|320.4|319.8|320.2|319.6|320.4|319.8|320.2|319.6|0
1650234000000|2022-04-17 22:20:00|320.1|319.5|319.9|319.3|320.2|319.6|319.9|319.3|0
1650234300000|2022-04-17 22:25:00|320|319.4|319.9|319.3|320|319.4|319.9|319.3|0
1650234600000|2022-04-17 22:30:00|320|319.4|319.7|319.1|320|319.4|319.7|319.1|0
1650234900000|2022-04-17 22:35:00|319.8|319.2|319.7|319.1|319.9|319.3|319.7|319.1|0
1650235200000|2022-04-17 22:40:00|319.6|319|319.8|319.2|319.8|319.2|319.6|319|0
1650235500000|2022-04-17 22:45:00|319.7|319.1|319.5|318.9|319.7|319.1|319.5|318.9|0
1650235800000|2022-04-17 22:50:00|319.6|319|319.7|319.1|319.7|319.1|319.5|318.9|0
1650236100000|2022-04-17 22:55:00|319.6|319|319.7|319.1|319.7|319.1|319.6|319|0
1650236400000|2022-04-17 23:00:00|319.6|319|319.5|318.9|319.7|319.1|319.5|318.9|0
1650236700000|2022-04-17 23:05:00|319.6|319|319.1|318.5|319.6|319|319.1|318.5|0
1650237000000|2022-04-17 23:10:00|319|318.4|319.1|318.5|319.2|318.6|319|318.4|0
1650237300000|2022-04-17 23:15:00|318.7|318.1|318.8|318.2|318.8|318.2|318.7|318.1|0
1650237600000|2022-04-17 23:20:00|318.7|318.1|318.7|318.1|318.7|318.1|318.6|318|0
1650237900000|2022-04-17 23:25:00|318.6|318|318.6|318|318.7|318.1|318.6|318|0
1650238200000|2022-04-17 23:30:00|318.7|318.1|318.6|318|318.7|318.1|318.6|318|0
1650238500000|2022-04-17 23:35:00|318.7|318.1|318.6|318|318.7|318.1|318.6|318|0
1650238800000|2022-04-17 23:40:00|318.7|318.1|318.6|318|318.7|318.1|318.5|317.9|0
1650239100000|2022-04-17 23:45:00|318.8|318.2|318.8|318.2|318.9|318.3|318.7|318.1|0
1650239400000|2022-04-17 23:50:00|318.7|318.1|318.7|318.1|318.8|318.2|318.7|318.1|0
1650239700000|2022-04-17 23:55:00|318.8|318.2|318.8|318.2|318.8|318.2|318.7|318.1|0
1650240000000|2022-04-18 00:00:00|318.7|318.1|318.8|318.2|318.8|318.2|318.7|318.1|0
1650240300000|2022-04-18 00:05:00|318.7|318.1|318.8|318.2|318.9|318.3|318.7|318.1|0
1650240600000|2022-04-18 00:10:00|318.9|318.3|318.9|318.3|318.9|318.3|318.8|318.2|0
1650240900000|2022-04-18 00:15:00|319|318.4|318.9|318.3|319.1|318.5|318.9|318.3|0
1650241200000|2022-04-18 00:20:00|319|318.4|319|318.4|319|318.4|318.9|318.3|0
1650241500000|2022-04-18 00:25:00|318.9|318.3|318.8|318.2|319|318.4|318.8|318.2|0
1650241800000|2022-04-18 00:30:00|318.45|318.25|319.45|319.3|319.45|319.3|318.2|318|635
1650242100000|2022-04-18 00:35:00|319.5|319.35|319.3|319.15|319.55|319.35|319|318.85|399
1650242400000|2022-04-18 00:40:00|319.25|319.1|318.7|318.55|319.25|319.15|318.7|318.55|275
1650242700000|2022-04-18 00:45:00|318.75|318.6|318.3|318.1|318.75|318.6|318.25|318.05|153
1650243000000|2022-04-18 00:50:00|318.25|318.15|318.5|318.35|318.5|318.35|318.2|318.05|119
1650243300000|2022-04-18 00:55:00|318.6|318.45|318.15|317.95|318.8|318.65|318.1|317.9|173
1650243600000|2022-04-18 01:00:00|318.1|318.05|318.25|318.1|318.7|318.55|318.1|317.9|457
1650243900000|2022-04-18 01:05:00|318.3|318.05|318.4|318.25|318.45|318.25|318|317.8|278
1650244200000|2022-04-18 01:10:00|318.45|318.2|318.75|318.6|318.9|318.7|318.3|318.1|192
1650244500000|2022-04-18 01:15:00|318.85|318.65|318.95|318.8|319|318.8|318.65|318.5|177
1650244800000|2022-04-18 01:20:00|319|318.75|319.05|318.85|319.15|319|318.85|318.65|157
1650245100000|2022-04-18 01:25:00|319|318.8|319.1|318.9|319.15|319|318.95|318.75|130
1650245400000|2022-04-18 01:30:00|319.15|318.95|319.4|319.2|319.45|319.3|319.05|318.9|174
1650245700000|2022-04-18 01:35:00|319.35|319.15|318.85|318.7|319.35|319.15|318.75|318.6|265
1650246000000|2022-04-18 01:40:00|318.9|318.65|319.05|318.85|319.15|319|318.85|318.65|131
1650246300000|2022-04-18 01:45:00|319.1|318.9|319|318.85|319.1|318.9|318.95|318.75|69
1650246600000|2022-04-18 01:50:00|319.05|318.9|318.85|318.7|319.1|318.95|318.8|318.65|66
1650246900000|2022-04-18 01:55:00|318.9|318.75|318.7|318.5|318.9|318.75|318.55|318.4|85
1650247200000|2022-04-18 02:00:00|318.75|318.55|318.94|318.79|318.94|318.79|318.7|318.5|83
1650247500000|2022-04-18 02:05:00|318.99|318.74|318.99|318.84|318.99|318.84|318.79|318.64|124
1650247800000|2022-04-18 02:10:00|318.94|318.79|318.94|318.79|319.04|318.89|318.84|318.69|128
1650248100000|2022-04-18 02:15:00|318.89|318.74|318.64|318.49|318.94|318.79|318.64|318.49|74
1650248400000|2022-04-18 02:20:00|318.59|318.44|318.64|318.44|318.84|318.64|318.59|318.44|104
1650248700000|2022-04-18 02:25:00|318.59|318.49|318.74|318.59|318.89|318.74|318.59|318.44|53
1650249000000|2022-04-18 02:30:00|318.79|318.54|318.49|318.34|318.79|318.64|318.39|318.24|160
1650249300000|2022-04-18 02:35:00|318.44|318.29|318.44|318.29|318.49|318.34|318.44|318.24|63
1650249600000|2022-04-18 02:40:00|318.39|318.24|317.94|317.79|318.39|318.24|317.94|317.74|242
1650249900000|2022-04-18 02:45:00|317.99|317.84|318.09|317.94|318.14|317.99|317.94|317.79|124
1650250200000|2022-04-18 02:50:00|318.14|317.99|318.14|317.99|318.24|318.09|318.09|317.94|131
1650250500000|2022-04-18 02:55:00|318.19|317.94|317.99|317.84|318.19|317.94|317.89|317.74|153
1650250800000|2022-04-18 03:00:00|317.94|317.79|317.79|317.64|317.99|317.84|317.69|317.54|119
1650251100000|2022-04-18 03:05:00|317.84|317.69|317.54|317.39|317.89|317.74|317.54|317.34|105
1650251400000|2022-04-18 03:10:00|317.59|317.34|317.54|317.39|317.64|317.49|317.49|317.34|74
1650251700000|2022-04-18 03:15:00|317.59|317.44|317.44|317.24|317.64|317.44|317.44|317.24|46
1650252000000|2022-04-18 03:20:00|317.39|317.29|317.44|317.29|317.49|317.34|317.34|317.19|85
1650252300000|2022-04-18 03:25:00|317.39|317.24|317.29|317.14|317.39|317.24|317.29|317.09|52
1650252600000|2022-04-18 03:30:00|317.24|317.09|317.29|317.09|317.34|317.19|317.19|317.04|124
1650252900000|2022-04-18 03:35:00|317.34|317.14|317.14|316.99|317.34|317.19|317.14|316.94|154
1650253200000|2022-04-18 03:40:00|317.09|316.94|317.34|317.19|317.39|317.24|317.04|316.89|154
1650253500000|2022-04-18 03:45:00|317.39|317.24|317.84|317.64|317.84|317.64|317.39|317.19|157
1650253800000|2022-04-18 03:50:00|317.79|317.69|317.94|317.79|317.99|317.79|317.79|317.69|58
1650254100000|2022-04-18 03:55:00|317.89|317.74|318.04|317.84|318.04|317.89|317.89|317.74|74
1650254400000|2022-04-18 04:00:00|318.09|317.89|317.94|317.79|318.29|318.14|317.89|317.74|120
1650254700000|2022-04-18 04:05:00|317.89|317.74|317.44|317.29|317.94|317.74|317.39|317.19|209
1650255000000|2022-04-18 04:10:00|317.49|317.34|317.94|317.79|317.94|317.79|317.49|317.29|60
1650255300000|2022-04-18 04:15:00|317.99|317.84|317.99|317.84|318.04|317.89|317.94|317.79|24
1650255600000|2022-04-18 04:20:00|318.04|317.79|317.84|317.64|318.04|317.79|317.84|317.64|61
1650255900000|2022-04-18 04:25:00|317.79|317.69|317.94|317.74|317.94|317.79|317.79|317.64|58
1650256200000|2022-04-18 04:30:00|317.89|317.79|317.99|317.79|318.14|317.94|317.89|317.74|62
1650256500000|2022-04-18 04:35:00|317.94|317.84|317.94|317.79|317.99|317.84|317.94|317.79|17
1650256800000|2022-04-18 04:40:00|317.99|317.84|318.09|317.94|318.09|317.94|317.99|317.79|47
1650257100000|2022-04-18 04:45:00|318.14|317.99|317.99|317.84|318.14|317.99|317.99|317.79|62
1650257400000|2022-04-18 04:50:00|317.94|317.79|318.04|317.89|318.04|317.89|317.94|317.74|46
1650257700000|2022-04-18 04:55:00|318.09|317.94|318.14|317.99|318.14|317.99|318.04|317.89|40
1650258000000|2022-04-18 05:00:00|318.19|317.94|318.09|317.94|318.19|317.99|317.99|317.84|91
1650258300000|2022-04-18 05:05:00|318.14|317.99|318.29|318.14|318.34|318.14|318.09|317.94|77
1650258600000|2022-04-18 05:10:00|318.34|318.19|318.34|318.14|318.39|318.24|318.24|318.04|117
1650258900000|2022-04-18 05:15:00|318.29|318.09|318.39|318.24|318.44|318.29|318.29|318.09|96
1650259200000|2022-04-18 05:20:00|318.44|318.29|318.34|318.19|318.49|318.29|318.34|318.19|96
1650259500000|2022-04-18 05:25:00|318.39|318.24|318.19|318.04|318.39|318.24|318.19|318.04|75
1650259800000|2022-04-18 05:30:00|318.24|318.09|318.29|318.14|318.39|318.19|318.24|318.09|53
1650260100000|2022-04-18 05:35:00|318.34|318.19|318.29|318.14|318.34|318.19|318.24|318.09|73
1650260400000|2022-04-18 05:40:00|318.34|318.19|318.29|318.09|318.39|318.19|318.24|318.09|61
1650260700000|2022-04-18 05:45:00|318.34|318.14|318.39|318.24|318.39|318.24|318.34|318.14|27
1650261000000|2022-04-18 05:50:00|318.34|318.19|318.34|318.19|318.39|318.24|318.29|318.09|67
1650261300000|2022-04-18 05:55:00|318.39|318.24|318.49|318.34|318.49|318.34|318.34|318.19|58
1650261600000|2022-04-18 06:00:00|318.44|318.29|318.39|318.24|318.59|318.44|318.39|318.24|63
1650261900000|2022-04-18 06:05:00|318.34|318.19|318.29|318.14|318.54|318.39|318.29|318.14|150
1650262200000|2022-04-18 06:10:00|318.39|318.09|318.19|318.04|318.39|318.19|318.19|317.99|68
1650262500000|2022-04-18 06:15:00|318.24|318.09|318.04|317.89|318.29|318.14|318.04|317.89|90
1650262800000|2022-04-18 06:20:00|318.09|317.94|318.04|317.89|318.19|317.99|318.04|317.89|63
1650263100000|2022-04-18 06:25:00|318.09|317.94|318.19|318.04|318.24|318.09|318.04|317.89|37
1650263400000|2022-04-18 06:30:00|318.24|318.09|317.99|317.84|318.24|318.09|317.99|317.84|84
1650263700000|2022-04-18 06:35:00|318.09|317.89|318.14|317.94|318.14|317.94|317.99|317.84|55
1650264000000|2022-04-18 06:40:00|318.09|317.99|317.99|317.79|318.14|317.99|317.99|317.79|37
1650264300000|2022-04-18 06:45:00|317.94|317.84|317.89|317.74|318.04|317.89|317.84|317.69|58
1650264600000|2022-04-18 06:50:00|317.94|317.69|317.84|317.64|317.94|317.79|317.79|317.64|67
1650264900000|2022-04-18 06:55:00|317.79|317.59|317.79|317.59|317.89|317.74|317.74|317.59|95
1650265200000|2022-04-18 07:00:00|317.74|317.64|317.54|317.39|317.79|317.64|317.54|317.39|76
1650265500000|2022-04-18 07:05:00|317.59|317.44|317.44|317.29|317.64|317.44|317.44|317.24|74
1650265800000|2022-04-18 07:10:00|317.49|317.24|317.39|317.19|317.49|317.29|317.29|317.14|157
1650266100000|2022-04-18 07:15:00|317.49|317.29|317.54|317.34|317.59|317.39|317.44|317.29|37
1650266400000|2022-04-18 07:20:00|317.49|317.39|317.29|317.09|317.54|317.39|317.29|317.09|115
1650266700000|2022-04-18 07:25:00|317.34|317.14|317.44|317.24|317.49|317.29|317.29|317.14|70
1650267000000|2022-04-18 07:30:00|317.39|317.29|317.44|317.29|317.54|317.39|317.39|317.24|39
1650267300000|2022-04-18 07:35:00|317.49|317.34|317.24|317.09|317.49|317.34|317.19|316.99|172
1650267600000|2022-04-18 07:40:00|317.19|317.04|317.19|317.04|317.24|317.09|317.09|316.94|103
1650267900000|2022-04-18 07:45:00|317.14|316.99|317.24|317.04|317.29|317.09|317.09|316.94|121
1650268200000|2022-04-18 07:50:00|317.19|317.09|317.19|316.99|317.24|317.09|317.09|316.94|100
1650268500000|2022-04-18 07:55:00|317.14|316.94|317.19|317.04|317.39|317.19|317.09|316.94|283
1650268800000|2022-04-18 08:00:00|317.24|317.09|317.64|317.44|317.64|317.49|317.24|317.09|215
1650269100000|2022-04-18 08:05:00|317.59|317.39|317.69|317.54|317.69|317.54|317.44|317.29|144
1650269400000|2022-04-18 08:10:00|317.64|317.49|317.59|317.39|317.69|317.54|317.49|317.34|164
1650269700000|2022-04-18 08:15:00|317.64|317.44|317.89|317.69|317.89|317.74|317.54|317.39|176
1650270000000|2022-04-18 08:20:00|317.84|317.74|317.94|317.74|317.99|317.84|317.74|317.59|203
1650270300000|2022-04-18 08:25:00|317.89|317.79|317.89|317.74|317.94|317.79|317.74|317.59|154
1650270600000|2022-04-18 08:30:00|317.84|317.69|317.74|317.59|317.89|317.74|317.69|317.54|125
1650270900000|2022-04-18 08:35:00|317.69|317.54|317.79|317.59|317.79|317.64|317.64|317.49|136
1650271200000|2022-04-18 08:40:00|317.84|317.64|317.99|317.79|317.99|317.84|317.84|317.64|170
1650271500000|2022-04-18 08:45:00|317.94|317.84|317.89|317.69|318.14|317.99|317.84|317.64|214
1650271800000|2022-04-18 08:50:00|317.84|317.74|317.79|317.64|317.89|317.74|317.64|317.44|266
1650272100000|2022-04-18 08:55:00|317.84|317.59|317.79|317.64|317.94|317.79|317.79|317.59|280
1650272400000|2022-04-18 09:00:00|317.84|317.69|318.14|317.99|318.34|318.19|317.84|317.69|380
1650272700000|2022-04-18 09:05:00|318.09|317.89|317.84|317.69|318.09|317.89|317.79|317.64|214
1650273000000|2022-04-18 09:10:00|317.79|317.64|317.89|317.74|317.99|317.84|317.79|317.64|89
1650273300000|2022-04-18 09:15:00|317.99|317.79|317.84|317.64|317.99|317.84|317.84|317.64|68
1650273600000|2022-04-18 09:20:00|318.14|317.54|317.84|317.24|318.14|317.54|317.74|317.14|0
1650273900000|2022-04-18 09:25:00|317.94|317.34|317.84|317.24|317.94|317.34|317.84|317.24|4
1650274200000|2022-04-18 09:30:00|317.94|317.34|317.94|317.34|317.94|317.34|317.94|317.34|0
1650275100000|2022-04-18 09:45:00|317.84|317.24|317.94|317.34|317.94|317.34|317.84|317.24|0
1650275400000|2022-04-18 09:50:00|317.64|317.39|317.49|317.24|317.74|317.49|317.39|317.24|52
1650275700000|2022-04-18 09:55:00|317.54|317.29|317.59|317.29|317.59|317.34|317.49|317.29|0
1650276000000|2022-04-18 10:00:00|317.64|317.34|317.59|317.39|317.64|317.39|317.59|317.29|3
1650276300000|2022-04-18 10:05:00|317.64|317.44|317.69|317.44|317.74|317.59|317.64|317.39|26
1650276600000|2022-04-18 10:10:00|317.74|317.49|317.69|317.49|317.74|317.54|317.69|317.49|6
1650276900000|2022-04-18 10:15:00|317.74|317.54|317.69|317.49|317.74|317.54|317.69|317.49|1
1650277200000|2022-04-18 10:20:00|317.74|317.54|317.79|317.49|317.79|317.59|317.69|317.49|3
1650277500000|2022-04-18 10:25:00|317.74|317.54|317.74|317.44|317.74|317.54|317.69|317.44|0
1650277800000|2022-04-18 10:30:00|317.79|317.49|317.74|317.49|317.89|317.69|317.69|317.49|7
1650278100000|2022-04-18 10:35:00|317.79|317.54|317.74|317.39|317.84|317.59|317.64|317.34|9
1650278400000|2022-04-18 10:40:00|317.69|317.34|317.79|317.39|317.79|317.49|317.69|317.34|0
1650278700000|2022-04-18 10:45:00||317.44||317.49||317.49||317.44|0
1650279000000|2022-04-18 10:50:00||317.54||317.54||317.59||317.49|0
1650279600000|2022-04-18 11:00:00|317.84|317.59|317.89|317.69|317.89|317.69|317.79|317.49|2
1650279900000|2022-04-18 11:05:00|317.94|317.74|317.99|317.84|318.09|317.84|317.94|317.74|10
1650280200000|2022-04-18 11:10:00|318.04|317.79|318.29|318.09|318.29|318.09|317.99|317.74|12
1650280500000|2022-04-18 11:15:00|318.34|318.14|318.29|318.09|318.39|318.19|318.24|317.99|20
1650280800000|2022-04-18 11:20:00|318.24|317.94|318.19|317.89|318.29|318.09|318.19|317.89|10
1650281400000|2022-04-18 11:30:00|318.24|318.09|318.24|317.94|318.24|318.09|318.19|317.89|5
1650281700000|2022-04-18 11:35:00|318.19|317.89|318.09|317.64|318.19|317.94|318.04|317.59|5
1650282000000|2022-04-18 11:40:00|318.04||318.09||318.09||318.04||0
1650282300000|2022-04-18 11:45:00|318.04|317.69|318.09|317.69|318.09|317.74|317.94|317.69|0
1650282600000|2022-04-18 11:50:00||317.74||317.69||317.74||317.69|0
1650282900000|2022-04-18 11:55:00||317.74||317.69||317.74||317.69|0
1650283200000|2022-04-18 12:00:00|318.14|317.74|318.14|317.79|318.14|317.99|318.09|317.74|5
1650283500000|2022-04-18 12:05:00|318.09|317.94|317.94|317.74|318.14|317.94|317.94|317.74|7
1650283800000|2022-04-18 12:10:00|317.89|317.79|317.89|317.64|318.04|317.79|317.89|317.54|5
1650284100000|2022-04-18 12:15:00|317.74|317.59|317.94|317.69|317.94|317.74|317.74|317.59|4
1650284400000|2022-04-18 12:20:00|317.99|317.74|317.99|317.69|317.99|317.74|317.99|317.69|1
1650284700000|2022-04-18 12:25:00|318.04|317.74|318.19|317.79|318.19|317.89|318.04|317.69|3
1650285000000|2022-04-18 12:30:00|318.29|317.69|318.24|317.74|318.29|317.74|318.24|317.69|3
1650285300000|2022-04-18 12:35:00|318.29||318.29||318.29||318.24||0
1650285600000|2022-04-18 12:40:00|318.24|317.79|318.19|317.74|318.24|317.79|318.19|317.74|0
1650285900000|2022-04-18 12:45:00|318.14||318.14||318.14||318.14||0
1650286200000|2022-04-18 12:50:00|318.09|317.79|318.04|317.74|318.19|317.79|318.04|317.74|0
1650286500000|2022-04-18 12:55:00|317.99|317.79|318.04|317.74|318.19|317.79|317.99|317.74|0
1650286800000|2022-04-18 13:00:00|318.09|317.79|318.14|317.79|318.19|317.79|318.09|317.79|1
1650287100000|2022-04-18 13:05:00|318.29|317.84|318.44|318.19|318.49|318.19|318.24|317.84|12
1650287400000|2022-04-18 13:10:00|318.39||318.39||318.39||318.34||0
1650287700000|2022-04-18 13:15:00|318.44||318.34||318.44||318.34||1
1650288000000|2022-04-18 13:20:00|318.29|318.14|318.44|318.19|318.49|318.19|318.29|318.14|5
1650288300000|2022-04-18 13:25:00|318.49|318.14|318.34|318.19|318.49|318.19|318.24|318.04|12
1650288600000|2022-04-18 13:30:00|318.39|318.24|317.84|317.64|318.74|318.44|317.84|317.64|207
1650288900000|2022-04-18 13:35:00|317.79|317.59|316.74|316.59|318.04|317.59|316.74|316.59|138
1650289200000|2022-04-18 13:40:00|316.69|316.39|316.74|316.49|316.79|316.49|316.24|316.09|88
1650289500000|2022-04-18 13:45:00|316.69|316.54|316.79|316.39|316.79|316.59|316.09|315.79|89
1650289800000|2022-04-18 13:50:00|316.84|316.44|316.69|316.49|317.24|316.69|316.29|315.99|245
1650290100000|2022-04-18 13:55:00|316.64|316.44|317.19|316.94|317.19|316.94|316.54|316.34|80
1650290400000|2022-04-18 14:00:00|317.14|316.89|317.64|317.39|317.69|317.39|316.69|316.44|60
1650290700000|2022-04-18 14:05:00|317.59|317.29|317.39|317.09|317.69|317.34|317.39|317.09|48
1650291000000|2022-04-18 14:10:00|317.29|317.14|317.89|317.34|317.94|317.34|317.29|316.79|12
1650291300000|2022-04-18 14:15:00|317.84|317.39|317.84|317.39|317.94|317.39|317.79|317.39|5
1650291600000|2022-04-18 14:20:00|317.79|317.44|318.29|318.04|318.29|318.04|317.64|317.44|18
1650291900000|2022-04-18 14:25:00|318.34|318.09|318.09|317.94|318.34|318.09|317.94|317.79|43
1650292200000|2022-04-18 14:30:00|318.04|317.89|317.69|317.39|318.14|317.94|317.49|317.29|81
1650292500000|2022-04-18 14:35:00|317.64|317.24|317.69|317.39|317.69|317.39|317.19|316.74|28
1650292800000|2022-04-18 14:40:00|317.74|317.44|317.74|317.49|317.79|317.59|317.54|317.09|19
1650293100000|2022-04-18 14:45:00|317.79|317.54|317.64|317.19|317.79|317.59|317.29|317.09|28
1650293400000|2022-04-18 14:50:00|317.59|317.29|317.39|317.24|317.64|317.34|317.29|317.09|27
1650293700000|2022-04-18 14:55:00|317.64|317.19|317.74|317.49|317.79|317.54|317.49|317.19|95
1650294000000|2022-04-18 15:00:00|317.79|317.44|317.94|317.79|318.09|317.79|317.59|317.44|36
1650294300000|2022-04-18 15:05:00|318.14|317.74|317.99|317.69|318.24|317.79|317.94|317.69|20
1650294600000|2022-04-18 15:10:00|317.94|317.64|317.99|317.74|317.99|317.74|317.84|317.64|12
1650294900000|2022-04-18 15:15:00|317.94|317.69|317.89|317.29|317.94|317.69|317.59|317.14|9
1650295200000|2022-04-18 15:20:00|317.84|317.34|317.84|317.49|317.99|317.49|317.84|317.34|1
1650295500000|2022-04-18 15:25:00|317.59|317.44|318.24|317.89|318.24|317.94|317.49|317.24|116
1650295800000|2022-04-18 15:30:00|318.19|317.84|317.64|317.44|318.19|317.89|317.44|317.29|55
1650296100000|2022-04-18 15:35:00|317.59|317.29|317.09|316.74|317.64|317.34|317.09|316.74|35
1650296400000|2022-04-18 15:40:00|317.14|316.79|317.34|317.09|317.49|317.09|316.94|316.69|17
1650296700000|2022-04-18 15:45:00|317.29|317.04|317.24|316.79|317.34|317.04|317.24|316.79|4
1650297300000|2022-04-18 15:55:00|317.29|316.84|317.69|316.94|317.79|316.94|317.24|316.84|4
1650297600000|2022-04-18 16:00:00|317.64|316.99|317.19|316.84|317.64|317.34|317.14|316.79|11
1650297900000|2022-04-18 16:05:00|317.14|316.89|316.94|316.79|317.29|317.04|316.94|316.79|14
1650298200000|2022-04-18 16:10:00|316.69|316.69|316.49|316.24|316.94|316.69|316.44|316.24|34
1650298500000|2022-04-18 16:15:00|316.54|316.29|316.49|316.34|316.79|316.59|316.39|316.24|16
1650298800000|2022-04-18 16:20:00|316.64|316.29|316.54|316.39|316.69|316.39|316.44|316.29|6
1650299100000|2022-04-18 16:25:00|316.49|316.34|316.69|316.24|316.69|316.34|316.29|316.14|26
1650299400000|2022-04-18 16:30:00|316.64|316.29|316.74|316.44|316.84|316.44|316.54|316.29|6
1650299700000|2022-04-18 16:35:00|316.84|316.49|316.84|316.49|316.99|316.49|316.84|316.49|0
1650300000000|2022-04-18 16:40:00|317.14||317.09||317.14||317.04||1
1650300300000|2022-04-18 16:45:00|317.19|316.54|316.99|316.54|317.19|316.64|316.99|316.54|4
1650300600000|2022-04-18 16:50:00|317.04||317.04||317.04||316.99||0
1650300900000|2022-04-18 16:55:00|316.99|316.59|317.04|316.64|317.04|316.64|316.99|316.59|0
1650301200000|2022-04-18 17:00:00|316.99||317.04||317.04||316.99||0
1650301500000|2022-04-18 17:05:00|317.09|316.69|317.09|316.79|317.14|316.79|316.94|316.69|6
1650301800000|2022-04-18 17:10:00|317.14|316.84|316.84|316.54|317.44|317.14|316.84|316.54|34
1650302100000|2022-04-18 17:15:00|316.79|316.59|316.49|316.14|316.79|316.59|316.49|316.09|56
1650302400000|2022-04-18 17:20:00|316.59|316.19|316.44|316.24|316.59|316.24|316.44|316.14|3
1650302700000|2022-04-18 17:25:00|316.54|316.29|316.64|316.39|316.64|316.39|316.49|316.29|7
1650303000000|2022-04-18 17:30:00|316.74|316.44|317.19|316.54|317.29|316.54|316.74|316.44|1
1650303300000|2022-04-18 17:35:00|317.24|316.89|317.24|316.94|317.34|317.14|317.09|316.74|57
1650303600000|2022-04-18 17:40:00|317.19|316.99|317.39|317.09|317.44|317.14|317.14|316.99|15
1650303900000|2022-04-18 17:45:00|317.34|317.19|317.89|317.24|317.89|317.34|317.29|317.09|19
1650304200000|2022-04-18 17:50:00|317.84|317.19|317.89|317.24|317.89|317.44|317.84|317.19|0
1650304500000|2022-04-18 17:55:00|317.99|317.29|318.09|317.39|318.09|317.69|317.99|317.24|1
1650304800000|2022-04-18 18:00:00|318.04|317.44|318.04|317.44|318.04|317.44|318.04|317.39|0
1650305100000|2022-04-18 18:05:00|317.99|317.39|317.94|317.44|317.99|317.44|317.84|317.39|0
1650305400000|2022-04-18 18:10:00|317.89|317.39|317.69|317.44|317.89|317.44|317.59|317.39|7
1650305700000|2022-04-18 18:15:00|317.74|317.39|317.54|317.29|318.04|317.74|317.54|317.19|6
1650306000000|2022-04-18 18:20:00|317.59|317.34|317.99|317.74|317.99|317.74|317.54|317.29|5
1650306300000|2022-04-18 18:25:00|318.24|317.79|317.84|317.54|318.24|317.89|317.64|317.49|9
1650306600000|2022-04-18 18:30:00|317.94|317.59|317.89|317.64|317.99|317.74|317.74|317.54|7
1650306900000|2022-04-18 18:35:00|317.84|317.59|317.84|317.49|317.84|317.59|317.84|317.49|0
1650307200000|2022-04-18 18:40:00|317.79|317.54|317.79|317.29|317.84|317.54|317.54|317.19|3
1650307500000|2022-04-18 18:45:00|317.74|317.14|317.49|317.14|317.74|317.24|317.44|317.14|0
1650307800000|2022-04-18 18:50:00|317.44|317.19|317.69|317.24|317.69|317.24|317.44|317.14|0
1650308100000|2022-04-18 18:55:00||317.19||317.19||317.24||317.19|0
1650308400000|2022-04-18 19:00:00|317.64|317.24|317.49|317.04|317.64|317.24|317.49|317.04|1
1650308700000|2022-04-18 19:05:00|317.54|317.09|317.49|317.09|317.54|317.14|317.49|317.09|0
1650309000000|2022-04-18 19:10:00|317.54|317.14|317.24|316.99|317.54|317.14|316.94|316.64|6
1650309300000|2022-04-18 19:15:00|317.19|317.04|317.14|316.89|317.24|317.04|317.14|316.79|1
1650309600000|2022-04-18 19:20:00|317.24|316.94|316.89|316.54|317.24|316.94|316.74|316.49|15
1650309900000|2022-04-18 19:25:00|316.94|316.59|316.89|316.59|316.94|316.64|316.84|316.59|0
1650310200000|2022-04-18 19:30:00|316.84|316.54|316.59|316.29|316.84|316.54|316.39|316.14|45
1650310500000|2022-04-18 19:35:00|316.54|316.34|316.49|316.19|316.69|316.34|316.34|316.14|14
1650310800000|2022-04-18 19:40:00|316.59|316.24|316.69|316.19|316.74|316.24|316.49|316.19|1
1650311100000|2022-04-18 19:45:00|316.64|316.29|316.64|316.19|316.64|316.34|316.64|316.14|2
1650311400000|2022-04-18 19:50:00|316.49|316.29|316.09|315.89|316.49|316.29|315.94|315.69|80
1650311700000|2022-04-18 19:55:00|316.24|315.94|316.44|316.24|316.54|316.24|316.19|315.94|23
1650312000000|2022-04-18 20:00:00|316.69|316.34|317.34|316.79|317.39|316.79|316.64|316.34|53
1650312300000|2022-04-18 20:05:00|317.29||317.29||317.29||317.29||0
1650312600000|2022-04-18 20:10:00|317.49|316.89|317.44|317.09|317.54|317.09|317.44|316.89|1
1650312900000|2022-04-18 20:15:00|317.59|317.14|317.64|317.14|317.69|317.14|317.59|317.14|1
1650313500000|2022-04-18 20:25:00|317.59||317.59||317.59||317.59||0
1650313800000|2022-04-18 20:30:00|317.54|317.09|317.34|316.74|317.54|317.09|317.34|316.74|2
1650314100000|2022-04-18 20:35:00|317.29|316.79|317.29|316.79|317.29|316.84|317.24|316.79|1
1650314700000|2022-04-18 20:45:00|317.44|316.99|317.39|316.99|317.49|317.29|317.39|316.99|9
1650315000000|2022-04-18 20:50:00|317.34|316.94|317.29|316.94|317.34|316.94|317.29|316.94|0
1650315300000|2022-04-18 20:55:00|317.34|316.79|317.24|316.79|317.34|316.84|316.99|316.74|13
1650315600000|2022-04-18 21:00:00|317.34|316.69|317.34|316.44|317.34|316.69|317.34|316.39|0
1650316200000|2022-04-18 21:10:00|317.24|316.64|317.14|316.54|317.24|316.64|317.14|316.54|1
1650316800000|2022-04-18 21:20:00|317.24|316.64|317.24|316.64|317.24|316.64|317.14|316.54|0
1650317100000|2022-04-18 21:25:00|317.14|316.54|317.14|316.54|317.14|316.54|317.14|316.54|0
1650317700000|2022-04-18 21:35:00|317.24|316.64|317.24|316.64|317.24|316.64|317.24|316.64|0
1650319200000|2022-04-18 22:00:00|317.14|316.54|317.24|316.64|317.24|316.64|317.14|316.54|0
1650319500000|2022-04-18 22:05:00|317.14|316.54|317.14|316.54|317.14|316.54|317.14|316.54|0
1650319800000|2022-04-18 22:10:00|317.04|316.44|317.24|316.64|317.24|316.64|317.04|316.44|0
1650320100000|2022-04-18 22:15:00|317.14|316.54|317.14|316.54|317.24|316.64|317.14|316.54|0
1650320400000|2022-04-18 22:20:00|317.24|316.64|317.24|316.64|317.24|316.64|317.24|316.64|0
1650320700000|2022-04-18 22:25:00|317.34|316.74|317.24|316.64|317.34|316.74|317.24|316.64|0
1650321000000|2022-04-18 22:30:00|317.34|316.74|317.34|316.74|317.44|316.84|317.24|316.64|0
1650321300000|2022-04-18 22:35:00|317.44|316.84|317.34|316.74|317.44|316.84|317.34|316.74|0
1650322500000|2022-04-18 22:55:00|317.24|316.64|317.24|316.64|317.34|316.74|317.24|316.64|0
1650322800000|2022-04-18 23:00:00|317.34|316.74|317.34|316.74|317.44|316.84|317.34|316.74|0
1650323400000|2022-04-18 23:10:00|317.24|316.64|317.24|316.64|317.24|316.64|317.24|316.64|0
1650323700000|2022-04-18 23:15:00|317.34|316.74|317.34|316.74|317.34|316.74|317.24|316.64|0
1650324000000|2022-04-18 23:20:00|317.24|316.64|317.34|316.74|317.34|316.74|317.24|316.64|0
1650324300000|2022-04-18 23:25:00|317.24|316.64|317.24|316.64|317.34|316.74|317.24|316.64|0
1650324900000|2022-04-18 23:35:00|317.34|316.74|317.34|316.74|317.34|316.74|317.24|316.64|0
1650325500000|2022-04-18 23:45:00|317.44|316.84|317.64|317.04|317.74|317.14|317.44|316.84|0
1650325800000|2022-04-18 23:50:00|317.74|317.14|317.94|317.34|317.94|317.34|317.64|317.04|0
1650326100000|2022-04-18 23:55:00|318.04|317.44|318.04|317.44|318.04|317.44|317.94|317.34|0
1650326400000|2022-04-19 00:00:00|317.94|317.34|317.94|317.34|318.04|317.44|317.84|317.24|0
1650326700000|2022-04-19 00:05:00|317.84|317.24|317.94|317.34|317.94|317.34|317.84|317.24|0
1650327000000|2022-04-19 00:10:00|317.84|317.24|317.94|317.34|318.04|317.44|317.84|317.24|0
1650327300000|2022-04-19 00:15:00|317.84|317.24|317.84|317.24|317.94|317.34|317.74|317.14|0
1650327600000|2022-04-19 00:20:00|317.74|317.14|317.54|316.94|317.84|317.24|317.54|316.94|0
1650327900000|2022-04-19 00:25:00|317.64|317.04|317.84|317.24|317.84|317.24|317.54|316.94|0
1650328200000|2022-04-19 00:30:00|318.29|317.99|318.14|317.94|318.69|318.49|317.94|317.79|804
1650328500000|2022-04-19 00:35:00|318.09|317.89|317.39|317.24|318.14|317.89|317.19|316.99|817
1650328800000|2022-04-19 00:40:00|317.44|317.29|317.39|317.24|317.64|317.49|317.34|317.19|302
1650329100000|2022-04-19 00:45:00|317.44|317.19|316.74|316.59|317.54|317.39|316.74|316.59|451
1650329400000|2022-04-19 00:50:00|316.79|316.64|316.99|316.79|317.14|316.94|316.64|316.49|218
1650329700000|2022-04-19 00:55:00|316.94|316.84|317.24|317.09|317.24|317.09|316.79|316.59|157
1650330000000|2022-04-19 01:00:00|316.99|316.99|317.74|317.54|317.99|317.84|316.74|316.49|717
1650330300000|2022-04-19 01:05:00|317.79|317.59|318.44|318.24|318.44|318.29|317.69|317.54|608
1650330600000|2022-04-19 01:10:00|318.49|318.29|318.49|318.29|318.74|318.59|318.29|318.09|463
1650330900000|2022-04-19 01:15:00|318.44|318.34|318.09|317.94|318.49|318.34|318.09|317.94|380
1650331200000|2022-04-19 01:20:00|318.04|317.89|318.14|317.94|318.14|317.94|317.59|317.44|361
1650331500000|2022-04-19 01:25:00|318.09|317.89|318.59|318.39|318.59|318.39|318.09|317.89|344
1650331800000|2022-04-19 01:30:00|318.64|318.44|318.74|318.59|318.99|318.84|318.64|318.44|408
1650332100000|2022-04-19 01:35:00|318.79|318.54|318.49|318.29|318.84|318.69|318.49|318.29|238
1650332400000|2022-04-19 01:40:00|318.44|318.24|317.79|317.64|318.44|318.24|317.59|317.44|291
1650332700000|2022-04-19 01:45:00|317.74|317.59|317.84|317.69|317.94|317.79|317.54|317.39|171
1650333000000|2022-04-19 01:50:00|317.79|317.64|317.79|317.64|317.94|317.74|317.54|317.39|196
1650333300000|2022-04-19 01:55:00|317.84|317.59|317.84|317.69|317.89|317.74|317.64|317.44|99
1650333600000|2022-04-19 02:00:00|317.89|317.64|317.49|317.34|317.89|317.64|317.44|317.29|191
1650333900000|2022-04-19 02:05:00|317.54|317.39|317.04|316.89|317.54|317.39|317.04|316.89|232
1650334200000|2022-04-19 02:10:00|316.99|316.84|316.99|316.84|317.04|316.89|316.74|316.54|206
1650334500000|2022-04-19 02:15:00|316.94|316.79|316.74|316.59|317.04|316.84|316.64|316.44|153
1650334800000|2022-04-19 02:20:00|316.84|316.64|316.74|316.54|316.84|316.69|316.64|316.49|142
1650335100000|2022-04-19 02:25:00|316.69|316.59|316.79|316.59|316.84|316.69|316.49|316.34|220
1650335400000|2022-04-19 02:30:00|316.74|316.64|316.79|316.59|316.89|316.69|316.54|316.39|161
1650335700000|2022-04-19 02:35:00|316.84|316.64|317.49|317.29|317.49|317.34|316.79|316.64|145
1650336000000|2022-04-19 02:40:00|317.44|317.34|317.34|317.19|317.54|317.39|317.29|317.14|191
1650336300000|2022-04-19 02:45:00|317.29|317.14|317.24|317.09|317.29|317.19|317.19|316.99|117
1650336600000|2022-04-19 02:50:00|317.29|317.04|317.29|317.14|317.39|317.24|317.09|316.89|139
1650336900000|2022-04-19 02:55:00|317.24|317.09|317.19|317.04|317.24|317.14|317.04|316.89|113
1650337200000|2022-04-19 03:00:00|317.24|317.09|316.89|316.74|317.34|317.19|316.79|316.59|191
1650337500000|2022-04-19 03:05:00|316.94|316.79|316.99|316.84|316.99|316.84|316.79|316.64|129
1650337800000|2022-04-19 03:10:00|317.04|316.79|317.09|316.94|317.09|316.94|316.84|316.69|117
1650338100000|2022-04-19 03:15:00|317.14|316.99|317.24|317.09|317.34|317.19|317.09|316.94|165
1650338400000|2022-04-19 03:20:00|317.29|317.04|317.59|317.44|317.69|317.54|317.19|317.04|377
1650338700000|2022-04-19 03:25:00|317.54|317.39|317.54|317.39|317.59|317.44|317.44|317.29|169
1650339000000|2022-04-19 03:30:00|317.59|317.44|317.49|317.29|317.59|317.44|317.44|317.29|132
1650339300000|2022-04-19 03:35:00|317.44|317.24|317.34|317.19|317.49|317.34|317.34|317.14|147
1650339600000|2022-04-19 03:40:00|317.29|317.14|317.29|317.14|317.34|317.19|317.24|317.09|115
1650339900000|2022-04-19 03:45:00|317.24|317.09|317.19|317.04|317.34|317.19|317.09|316.94|98
1650340200000|2022-04-19 03:50:00|317.14|316.99|317.09|316.94|317.29|317.09|317.09|316.94|75
1650340500000|2022-04-19 03:55:00|317.04|316.89|316.94|316.79|317.04|316.89|316.84|316.69|103
1650340800000|2022-04-19 04:00:00|316.89|316.74|316.94|316.79|316.99|316.84|316.84|316.69|79
1650341100000|2022-04-19 04:05:00|316.89|316.74|317.09|316.94|317.19|317.04|316.89|316.69|70
1650341400000|2022-04-19 04:10:00|317.14|316.99|317.04|316.89|317.14|316.99|317.04|316.89|60
1650341700000|2022-04-19 04:15:00|316.99|316.84|317.14|316.94|317.14|316.99|316.99|316.84|65
1650342000000|2022-04-19 04:20:00|317.09|316.99|316.94|316.79|317.14|316.99|316.94|316.79|74
1650342300000|2022-04-19 04:25:00|316.99|316.84|316.99|316.84|316.99|316.84|316.94|316.74|100
1650342600000|2022-04-19 04:30:00|316.94|316.79|317.04|316.89|317.09|316.89|316.94|316.79|58
1650342900000|2022-04-19 04:35:00|316.99|316.84|316.94|316.79|317.04|316.84|316.94|316.74|70
1650343200000|2022-04-19 04:40:00|317.04|316.89|317.04|316.89|317.04|316.89|317.04|316.89|63
1650343500000|2022-04-19 04:45:00|316.99|316.84|316.99|316.84|316.99|316.84|316.94|316.79|51
1650343800000|2022-04-19 04:50:00|316.94|316.79|316.99|316.84|316.99|316.84|316.94|316.79|46
1650344100000|2022-04-19 04:55:00|317.04|316.89|317.14|316.99|317.19|317.04|317.04|316.89|82
1650344400000|2022-04-19 05:00:00|317.19|317.14|317.44|317.29|317.54|317.39|317.19|317.14|291
1650344700000|2022-04-19 05:05:00|317.39|317.24|317.09|316.94|317.39|317.24|317.09|316.94|169
1650345000000|2022-04-19 05:10:00|317.04|316.89|316.84|316.69|317.09|316.94|316.84|316.69|163
1650345300000|2022-04-19 05:15:00|316.89|316.74|316.74|316.59|316.89|316.74|316.69|316.54|199
1650345600000|2022-04-19 05:20:00|316.79|316.64|316.94|316.79|316.99|316.84|316.74|316.59|134
1650345900000|2022-04-19 05:25:00|316.99|316.84|317.44|317.29|317.49|317.34|316.99|316.84|188
1650346200000|2022-04-19 05:30:00|317.39|317.24|317.74|317.59|317.74|317.59|317.34|317.19|145
1650346500000|2022-04-19 05:35:00|317.79|317.54|317.84|317.69|317.89|317.74|317.79|317.54|175
1650346800000|2022-04-19 05:40:00|317.79|317.64|317.79|317.64|317.84|317.64|317.54|317.39|210
1650347100000|2022-04-19 05:45:00|317.84|317.59|317.79|317.64|317.89|317.74|317.74|317.59|139
1650347400000|2022-04-19 05:50:00|317.84|317.69|317.89|317.74|317.89|317.74|317.74|317.59|159
1650347700000|2022-04-19 05:55:00|317.84|317.69|317.54|317.39|317.84|317.74|317.54|317.34|129
1650348000000|2022-04-19 06:00:00|317.49|317.34|317.24|317.09|317.49|317.34|317.24|317.04|250
1650348300000|2022-04-19 06:05:00|317.29|317.14|317.54|317.34|317.64|317.49|317.09|316.89|208
1650348600000|2022-04-19 06:10:00|317.59|317.39|317.69|317.54|317.79|317.59|317.54|317.34|126
1650348900000|2022-04-19 06:15:00|317.74|317.59|317.79|317.64|317.94|317.79|317.64|317.49|174
1650349200000|2022-04-19 06:20:00|317.84|317.59|317.79|317.64|317.89|317.74|317.64|317.49|186
1650349500000|2022-04-19 06:25:00|317.84|317.69|317.79|317.64|317.89|317.69|317.79|317.64|106
1650349800000|2022-04-19 06:30:00|317.74|317.59|317.54|317.39|317.74|317.59|317.54|317.39|113
1650350100000|2022-04-19 06:35:00|317.49|317.34|317.49|317.34|317.59|317.44|317.49|317.29|100
1650350400000|2022-04-19 06:40:00|317.44|317.29|317.39|317.24|317.44|317.29|317.29|317.09|85
1650350700000|2022-04-19 06:45:00|317.34|317.19|317.29|317.14|317.34|317.24|317.19|317.04|104
1650351000000|2022-04-19 06:50:00|317.24|317.09|317.04|316.89|317.29|317.14|317.04|316.89|129
1650351300000|2022-04-19 06:55:00|317.09|316.94|317.34|317.19|317.34|317.19|317.04|316.89|133
1650351600000|2022-04-19 07:00:00|317.39|317.14|317.59|317.44|317.59|317.44|317.09|316.94|174
1650351900000|2022-04-19 07:05:00|317.64|317.49|317.54|317.34|317.69|317.54|317.34|317.19|166
1650352200000|2022-04-19 07:10:00|317.49|317.39|316.94|316.79|317.54|317.39|316.84|316.64|189
1650352500000|2022-04-19 07:15:00|316.89|316.74|316.74|316.54|317.04|316.89|316.69|316.54|331
1650352800000|2022-04-19 07:20:00|316.69|316.59|316.74|316.59|316.89|316.74|316.59|316.39|217
1650353100000|2022-04-19 07:25:00|316.84|316.64|316.69|316.54|316.84|316.69|316.59|316.44|146
1650353400000|2022-04-19 07:30:00|316.74|316.59|316.59|316.44|316.74|316.59|316.49|316.29|221
1650353700000|2022-04-19 07:35:00|316.64|316.49|316.19|316.04|316.64|316.49|316.09|315.94|354
1650354000000|2022-04-19 07:40:00|316.14|315.99|316.09|315.94|316.19|315.99|315.94|315.79|364
1650354300000|2022-04-19 07:45:00|316.14|315.99|316.24|316.09|316.39|316.19|316.09|315.99|239
1650354600000|2022-04-19 07:50:00|316.29|316.14|316.04|315.84|316.29|316.14|316.04|315.84|221
1650354900000|2022-04-19 07:55:00|315.99|315.89|316.29|316.14|316.44|316.29|315.99|315.89|304
1650355200000|2022-04-19 08:00:00|316.24|316.09|316.39|316.24|316.59|316.39|316.19|316.04|608
1650355500000|2022-04-19 08:05:00|316.44|316.29|316.84|316.64|317.04|316.89|316.34|316.14|445
1650355800000|2022-04-19 08:10:00|316.79|316.59|316.49|316.29|316.89|316.74|316.49|316.29|185
1650356100000|2022-04-19 08:15:00|316.54|316.34|316.54|316.34|316.69|316.49|316.49|316.34|186
1650356400000|2022-04-19 08:20:00|316.49|316.39|316.54|316.39|316.74|316.59|316.49|316.34|192
1650356700000|2022-04-19 08:25:00|316.49|316.34|316.39|316.24|316.59|316.39|316.39|316.24|220
1650357000000|2022-04-19 08:30:00|316.44|316.29|316.49|316.29|316.54|316.39|316.39|316.24|132
1650357300000|2022-04-19 08:35:00|316.54|316.34|316.49|316.34|316.69|316.54|316.49|316.29|199
1650357600000|2022-04-19 08:40:00|316.44|316.24|316.29|316.09|316.54|316.39|316.24|316.09|220
1650357900000|2022-04-19 08:45:00|316.24|316.04|315.89|315.69|316.29|316.09|315.74|315.59|328
1650358200000|2022-04-19 08:50:00|315.84|315.74|316.19|315.99|316.19|315.99|315.79|315.59|444
1650358500000|2022-04-19 08:55:00|315.99|315.84|316.04|315.84|316.19|316.04|315.94|315.74|710
1650358800000|2022-04-19 09:00:00|315.99|315.79|315.84|315.64|316.19|315.99|315.74|315.59|566
1650359100000|2022-04-19 09:05:00|315.74|315.59|315.89|315.74|315.94|315.79|315.69|315.54|270
1650359400000|2022-04-19 09:10:00|315.94|315.79|315.74|315.54|315.99|315.79|315.69|315.54|87
1650359700000|2022-04-19 09:15:00|315.69|315.49|315.69|315.54|315.89|315.69|315.64|315.49|199
1650360000000|2022-04-19 09:20:00|315.84|315.24|315.74|315.14|315.94|315.34|315.74|315.14|0
1650360300000|2022-04-19 09:25:00|315.84|315.24|315.64|315.04|315.84|315.24|315.64|315.04|20
1650360600000|2022-04-19 09:30:00|315.54|314.94|315.64|315.04|315.64|315.04|315.44|314.84|0
1650360900000|2022-04-19 09:35:00|315.74|315.14|315.64|315.04|315.74|315.14|315.54|314.94|0
1650361200000|2022-04-19 09:40:00|315.54|314.94|315.64|315.04|315.64|315.04|315.54|314.94|0
1650361800000|2022-04-19 09:50:00|315.24|314.89|315.24|315.09|315.39|315.19|315.19|314.89|157
1650362100000|2022-04-19 09:55:00|315.29|315.14|315.29|315.14|315.39|315.19|315.19|315.04|150
1650362400000|2022-04-19 10:00:00|315.34|315.19|315.44|315.24|315.59|315.44|315.29|315.19|96
1650362700000|2022-04-19 10:05:00|315.39|315.29|315.39|315.24|315.49|315.34|315.39|315.24|74
1650363000000|2022-04-19 10:10:00|315.34|315.19|315.34|315.19|315.39|315.19|315.19|315.04|55
1650363300000|2022-04-19 10:15:00|315.29|315.14|315.44|315.24|315.44|315.29|315.19|315.04|45
1650363600000|2022-04-19 10:20:00|315.39|315.29|315.54|315.34|315.54|315.34|315.39|315.24|23
1650363900000|2022-04-19 10:25:00|315.49|315.39|315.49|315.34|315.54|315.39|315.39|315.24|17
1650364200000|2022-04-19 10:30:00|315.44|315.29|315.54|315.34|315.54|315.34|315.44|315.29|13
1650364500000|2022-04-19 10:35:00|315.49||315.54||315.59||315.49||1
1650364800000|2022-04-19 10:40:00|315.49||315.64||315.69||315.49||5
1650365100000|2022-04-19 10:45:00|315.59|315.39|315.49|315.29|315.59|315.44|315.39|315.19|22
1650365400000|2022-04-19 10:50:00|315.44|315.34|315.49|315.29|315.49|315.34|315.44|315.24|13
1650365700000|2022-04-19 10:55:00|315.44|315.34|315.59|315.44|315.64|315.44|315.44|315.24|24
1650366000000|2022-04-19 11:00:00|315.64|315.39|315.69|315.54|315.84|315.64|315.49|315.29|45
1650366300000|2022-04-19 11:05:00|315.74|315.59|315.54|315.34|315.79|315.59|315.44|315.29|72
1650366600000|2022-04-19 11:10:00|315.49|315.39|315.79|315.59|315.79|315.59|315.49|315.34|69
1650366900000|2022-04-19 11:15:00|315.84|315.64|315.64|315.44|315.89|315.74|315.54|315.39|86
1650367200000|2022-04-19 11:20:00|315.59|315.39|315.64|315.49|315.69|315.54|315.59|315.34|17
1650367500000|2022-04-19 11:25:00|315.69|315.54|315.59|315.44|315.74|315.54|315.54|315.34|23
1650367800000|2022-04-19 11:30:00|315.64|315.49|315.69|315.54|315.74|315.59|315.59|315.44|16
1650368100000|2022-04-19 11:35:00|315.64|315.49|315.59|315.34|315.69|315.54|315.54|315.29|3
1650368400000|2022-04-19 11:40:00|315.64|315.44|315.64|315.39|315.74|315.49|315.64|315.39|1
1650368700000|2022-04-19 11:45:00|315.69|315.44|315.69|315.44|315.69|315.49|315.64|315.44|0
1650369000000|2022-04-19 11:50:00|315.74|315.49|315.79|315.54|315.89|315.69|315.74|315.49|9
1650369300000|2022-04-19 11:55:00|315.74||315.69||315.79||315.69||1
1650369600000|2022-04-19 12:00:00|315.74|315.49|315.64|315.44|315.74|315.54|315.59|315.44|18
1650369900000|2022-04-19 12:05:00|315.69|315.49|315.74|315.54|315.74|315.54|315.64|315.44|33
1650370200000|2022-04-19 12:10:00|315.69|315.59|315.69|315.44|315.74|315.59|315.64|315.44|5
1650370500000|2022-04-19 12:15:00|315.64|315.49|315.59|315.34|315.74|315.49|315.59|315.34|5
1650370800000|2022-04-19 12:20:00|315.64|315.39|315.54|315.34|315.64|315.44|315.44|315.24|14
1650371100000|2022-04-19 12:25:00|315.49|315.29|315.59|315.34|315.64|315.34|315.49|315.29|2
1650371400000|2022-04-19 12:30:00|315.64|315.39|315.74|315.54|315.74|315.54|315.64|315.39|2
1650371700000|2022-04-19 12:35:00|315.69|315.59|315.54|315.39|315.74|315.59|315.49|315.29|6
1650372000000|2022-04-19 12:40:00|315.49|315.34|315.49|315.29|315.54|315.39|315.39|315.24|10
1650372300000|2022-04-19 12:45:00|315.54|315.34|315.39|315.24|315.54|315.34|315.34|315.19|2
1650372600000|2022-04-19 12:50:00|315.44|315.29|315.34|315.19|315.44|315.29|315.34|315.19|11
1650372900000|2022-04-19 12:55:00|315.29|315.14|315.09|314.89|315.34|315.19|315.04|314.89|70
1650373200000|2022-04-19 13:00:00|315.14|314.84|315.24|314.99|315.29|315.09|314.94|314.79|110
1650373500000|2022-04-19 13:05:00|315.29|315.04|315.04|314.89|315.29|315.09|314.84|314.69|100
1650373800000|2022-04-19 13:10:00|314.99|314.84|314.94|314.79|315.04|314.89|314.89|314.69|51
1650374100000|2022-04-19 13:15:00|314.99|314.84|315.09|314.89|315.19|315.04|314.99|314.84|33
1650374400000|2022-04-19 13:20:00|315.04|314.84|315.29|315.04|315.29|315.04|314.99|314.79|47
1650374700000|2022-04-19 13:25:00|315.24|314.94|314.99|314.79|315.24|314.94|314.99|314.79|57
1650375000000|2022-04-19 13:30:00|314.94|314.74|315.34|315.09|315.49|315.24|314.39|314.14|104
1650375300000|2022-04-19 13:35:00|315.24|314.99|314.39|314.24|315.24|314.99|314.39|314.19|83
1650375600000|2022-04-19 13:40:00|314.44|314.19|315.19|314.94|315.49|315.14|314.34|314.14|257
1650375900000|2022-04-19 13:45:00|315.24|314.84|315.29|315.04|315.54|315.29|314.79|314.54|54
1650376200000|2022-04-19 13:50:00|315.44|315.19|316.24|315.99|316.39|316.19|315.14|314.89|154
1650376500000|2022-04-19 13:55:00|316.29|316.04|316.69|316.49|316.69|316.49|316.19|315.99|138
1650376800000|2022-04-19 14:00:00|316.64|316.54|316.39|316.24|316.89|316.74|316.39|316.24|131
1650377100000|2022-04-19 14:05:00|316.44|316.29|316.69|316.49|316.99|316.79|316.39|316.14|249
1650377400000|2022-04-19 14:10:00|316.74|316.44|316.99|316.79|317.09|316.89|316.59|316.44|86
1650377700000|2022-04-19 14:15:00|316.94|316.84|317.19|316.99|317.29|317.14|316.89|316.69|94
1650378000000|2022-04-19 14:20:00|317.14|317.04|317.09|316.94|317.29|317.14|317.09|316.89|56
1650378300000|2022-04-19 14:25:00|317.04|316.89|316.99|316.79|317.29|317.14|316.94|316.74|70
1650378600000|2022-04-19 14:30:00|317.09|316.84|316.99|316.64|317.09|316.89|316.74|316.54|56
1650378900000|2022-04-19 14:35:00|317.04|316.69|317.44|316.99|317.44|316.99|316.89|316.64|48
1650379200000|2022-04-19 14:40:00|317.49|317.04|317.39|317.24|317.64|317.39|317.34|317.04|68
1650379500000|2022-04-19 14:45:00|317.44|317.29|317.44|317.24|317.69|317.54|317.39|317.24|95
1650379800000|2022-04-19 14:50:00|317.39|317.29|317.34|317.19|317.64|317.49|317.34|317.14|71
1650380100000|2022-04-19 14:55:00|317.29|317.14|317.39|317.24|317.59|317.39|317.19|316.99|72
1650380400000|2022-04-19 15:00:00|317.34|317.19|317.29|317.14|317.34|317.19|317.14|316.94|39
1650380700000|2022-04-19 15:05:00|317.34|317.19|317.44|317.29|317.64|317.39|317.24|317.09|23
1650381000000|2022-04-19 15:10:00|317.39|317.24|317.44|317.29|317.44|317.29|317.29|317.14|37
1650381300000|2022-04-19 15:15:00|317.49|317.34|317.64|317.49|317.74|317.59|317.49|317.34|48
1650381600000|2022-04-19 15:20:00|317.59|317.44|317.74|317.54|317.89|317.69|317.49|317.29|59
1650381900000|2022-04-19 15:25:00|317.69|317.59|317.64|317.44|317.79|317.64|317.49|317.34|118
1650382200000|2022-04-19 15:30:00|317.69|317.49|317.54|317.39|317.74|317.59|317.44|317.24|117
1650382500000|2022-04-19 15:35:00|317.59|317.49|317.79|317.59|317.79|317.59|317.49|317.34|80
1650382800000|2022-04-19 15:40:00|317.74|317.64|318.04|317.89|318.09|317.94|317.69|317.49|87
1650383100000|2022-04-19 15:45:00|318.09|317.84|317.89|317.74|318.09|317.89|317.84|317.69|25
1650383400000|2022-04-19 15:50:00|317.94|317.79|318.19|317.99|318.29|318.09|317.94|317.79|45
1650383700000|2022-04-19 15:55:00|318.14|317.94|317.89|317.69|318.14|317.99|317.84|317.69|39
1650384000000|2022-04-19 16:00:00|317.84|317.74|317.74|317.54|317.99|317.79|317.59|317.39|43
1650384300000|2022-04-19 16:05:00|317.69|317.59|317.99|317.84|317.99|317.84|317.69|317.49|43
1650384600000|2022-04-19 16:10:00|317.94|317.79|317.89|317.74|318.14|317.94|317.84|317.69|44
1650384900000|2022-04-19 16:15:00|317.94|317.79|318.09|317.89|318.19|317.99|317.84|317.69|12
1650385200000|2022-04-19 16:20:00|318.04|317.94|318.19|317.99|318.19|318.04|318.04|317.89|21
1650385500000|2022-04-19 16:25:00|318.14|318.04|318.09|317.89|318.24|318.09|318.04|317.89|6
1650385800000|2022-04-19 16:30:00|318.04|317.94|318.14|317.94|318.14|317.99|318.04|317.89|5
1650386100000|2022-04-19 16:35:00|318.09|317.89|317.99|317.59|318.14|317.94|317.99|317.59|17
1650386400000|2022-04-19 16:40:00|317.94|317.64|318.04|317.89|318.09|317.94|317.89|317.64|8
1650386700000|2022-04-19 16:45:00|317.99|317.84|318.04|317.79|318.09|317.89|317.99|317.79|11
1650387000000|2022-04-19 16:50:00|317.99|317.74|318.04|317.84|318.14|317.94|317.99|317.74|14
1650387300000|2022-04-19 16:55:00|317.99|317.79|318.04|317.84|318.09|317.89|317.89|317.74|12
1650387600000|2022-04-19 17:00:00|317.99|317.89|318.19|317.99|318.29|318.09|317.99|317.84|8
1650387900000|2022-04-19 17:05:00|318.24|317.94|318.09|317.89|318.29|317.99|318.09|317.89|9
1650388200000|2022-04-19 17:10:00|318.04|317.84|318.14|317.94|318.14|317.94|318.04|317.84|4
1650388500000|2022-04-19 17:15:00|318.09|317.99|318.19|317.99|318.24|318.04|318.09|317.94|3
1650388800000|2022-04-19 17:20:00|318.14|317.94|318.19|317.89|318.19|317.99|318.09|317.84|3
1650389100000|2022-04-19 17:25:00|318.04|317.84|317.79|317.54|318.04|317.89|317.79|317.49|10
1650389400000|2022-04-19 17:30:00|317.84|317.59|318.19|317.89|318.24|317.94|317.84|317.59|12
1650389700000|2022-04-19 17:35:00||317.94||317.94||317.94||317.89|1
1650390000000|2022-04-19 17:40:00|||||||||1
1650390300000|2022-04-19 17:45:00|318.04|317.84|318.19|317.99|318.24|317.99|317.99|317.79|12
1650390600000|2022-04-19 17:50:00|318.14||318.29||318.29||318.14||6
1650390900000|2022-04-19 17:55:00|318.39|318.04|318.39|318.19|318.44|318.19|318.19|318.04|22
1650391200000|2022-04-19 18:00:00|318.34|318.14|318.34|318.14|318.44|318.19|318.29|318.09|4
1650391500000|2022-04-19 18:05:00|318.29|318.19|318.19|317.99|318.39|318.19|318.09|317.89|8
1650391800000|2022-04-19 18:10:00|318.14|317.94|318.19|317.94|318.19|317.99|317.79|317.64|51
1650392100000|2022-04-19 18:15:00|318.09|317.99|318.04|317.84|318.19|317.99|317.99|317.84|19
1650392400000|2022-04-19 18:20:00|317.99|317.89|318.24|317.94|318.24|317.94|317.99|317.79|5
1650392700000|2022-04-19 18:25:00|318.19|317.89|318.14|317.79|318.19|317.89|317.94|317.74|10
1650393000000|2022-04-19 18:30:00|318.09|317.84|318.24|317.99|318.24|317.99|318.04|317.84|30
1650393300000|2022-04-19 18:35:00|318.29||318.39||318.39||318.14||15
1650393600000|2022-04-19 18:40:00|318.44||318.39||318.44||318.39||1
1650393900000|2022-04-19 18:45:00|318.34|318.19|318.39|318.14|318.44|318.19|318.29|318.09|9
1650394200000|2022-04-19 18:50:00|318.44|318.19|318.44|318.09|318.49|318.19|318.44|318.09|4
1650394500000|2022-04-19 18:55:00||318.14||318.19||318.19||318.14|1
1650394800000|2022-04-19 19:00:00|318.39||318.49||318.54||318.39||6
1650395100000|2022-04-19 19:05:00|318.44|318.14|318.59|318.19|318.59|318.19|318.44|318.14|2
1650395400000|2022-04-19 19:10:00|318.69|318.49|318.99|318.79|318.99|318.79|318.69|318.49|39
1650395700000|2022-04-19 19:15:00|318.94|318.74|318.99|318.79|319.09|318.89|318.94|318.74|13
1650396000000|2022-04-19 19:20:00|318.94|318.74|318.99|318.79|318.99|318.79|318.84|318.64|9
1650396300000|2022-04-19 19:25:00||318.74||318.74||318.79||318.69|2
1650396600000|2022-04-19 19:30:00|319.04|318.79|318.99|318.79|319.14|318.99|318.94|318.74|37
1650396900000|2022-04-19 19:35:00|319.04||319.09||319.14||319.04||1
1650397200000|2022-04-19 19:40:00|319.04|318.69|318.79|318.59|319.09|318.74|318.69|318.49|15
1650397500000|2022-04-19 19:45:00|318.74|318.54|318.89|318.69|318.94|318.74|318.64|318.49|7
1650397800000|2022-04-19 19:50:00|318.99|318.74|319.09|318.89|319.49|319.34|318.99|318.74|68
1650398100000|2022-04-19 19:55:00|319.04|318.84|319.44|318.89|319.44|318.99|318.94|318.69|33
1650398400000|2022-04-19 20:00:00|319.29|318.79|318.84|318.59|319.29|318.79|318.74|318.49|34
1650398700000|2022-04-19 20:05:00|318.79|318.54|318.89|318.64|318.89|318.69|318.74|318.49|29
1650399000000|2022-04-19 20:10:00|318.94|318.69|318.69|318.49|318.94|318.74|318.64|318.49|5
1650399300000|2022-04-19 20:15:00|318.74|318.54|318.84|318.69|318.89|318.69|318.69|318.54|7
1650399600000|2022-04-19 20:20:00|318.79|318.64|318.99|318.79|318.99|318.79|318.79|318.64|4
1650399900000|2022-04-19 20:25:00|318.94|318.74|318.79|318.64|318.94|318.79|318.79|318.64|5
1650400200000|2022-04-19 20:30:00|318.84|318.59|318.74|318.54|318.84|318.59|318.74|318.54|2
1650400500000|2022-04-19 20:35:00|318.79|318.59|318.79|318.54|318.79|318.59|318.79|318.54|2
1650400800000|2022-04-19 20:40:00|318.69|318.49|318.89|318.54|318.94|318.54|318.64|318.49|10
1650401100000|2022-04-19 20:45:00|318.74|318.49|318.84|318.54|318.84|318.64|318.74|318.49|2
1650401400000|2022-04-19 20:50:00|318.89|318.59|318.89|318.64|318.89|318.64|318.74|318.59|1
1650401700000|2022-04-19 20:55:00|318.84|318.59|318.99|318.69|319.14|318.84|318.84|318.49|16
1650402000000|2022-04-19 21:00:00|319.09|318.59|319.34|318.49|319.34|318.59|319.09|318.49|0
1650402600000|2022-04-19 21:10:00|319.29|318.64|319.14|318.54|319.29|318.64|319.14|318.54|1
1650402900000|2022-04-19 21:15:00|319.24|318.64|319.14|318.54|319.24|318.64|319.14|318.54|0
1650403200000|2022-04-19 21:20:00|319.24|318.64|319.24|318.64|319.24|318.64|319.24|318.64|0
1650403500000|2022-04-19 21:25:00|319.14|318.54|319.14|318.54|319.24|318.64|319.14|318.54|0
1650404100000|2022-04-19 21:35:00|319.24|318.64|319.24|318.64|319.24|318.64|319.14|318.54|0
1650404400000|2022-04-19 21:40:00|319.14|318.54|319.14|318.54|319.14|318.54|319.14|318.54|0
1650405300000|2022-04-19 21:55:00|319.24|318.64|319.14|318.54|319.24|318.64|319.14|318.54|0
1650405600000|2022-04-19 22:00:00|319.24|318.64|319.14|318.54|319.24|318.64|319.14|318.54|0
1650405900000|2022-04-19 22:05:00|319.24|318.64|319.34|318.74|319.34|318.74|319.14|318.54|0
1650406200000|2022-04-19 22:10:00|319.24|318.64|319.34|318.74|319.34|318.74|319.24|318.64|0
1650406500000|2022-04-19 22:15:00|319.44|318.84|319.44|318.84|319.44|318.84|319.34|318.74|0
1650406800000|2022-04-19 22:20:00|319.34|318.74|319.34|318.74|319.34|318.74|319.34|318.74|0
1650407100000|2022-04-19 22:25:00|319.44|318.84|319.34|318.74|319.44|318.84|319.34|318.74|0
1650407400000|2022-04-19 22:30:00|319.44|318.84|319.44|318.84|319.44|318.84|319.34|318.74|0
1650407700000|2022-04-19 22:35:00|319.54|318.94|319.54|318.94|319.54|318.94|319.44|318.84|0
1650408000000|2022-04-19 22:40:00|319.44|318.84|319.44|318.84|319.54|318.94|319.44|318.84|0
1650408300000|2022-04-19 22:45:00|319.54|318.94|319.44|318.84|319.54|318.94|319.44|318.84|0
1650408900000|2022-04-19 22:55:00|319.34|318.74|319.44|318.84|319.44|318.84|319.34|318.74|0
1650409200000|2022-04-19 23:00:00|319.34|318.74|319.34|318.74|319.34|318.74|319.24|318.64|0
1650409500000|2022-04-19 23:05:00|319.24|318.64|319.34|318.74|319.34|318.74|319.24|318.64|0
1650409800000|2022-04-19 23:10:00|319.24|318.64|319.34|318.74|319.34|318.74|319.24|318.64|0
1650410100000|2022-04-19 23:15:00|319.24|318.64|319.34|318.74|319.34|318.74|319.24|318.64|0
1650410700000|2022-04-19 23:25:00|319.24|318.64|319.24|318.64|319.34|318.74|319.24|318.64|0
1650411300000|2022-04-19 23:35:00|319.14|318.54|319.24|318.64|319.34|318.74|319.14|318.54|0
1650411600000|2022-04-19 23:40:00|319.34|318.74|319.34|318.74|319.34|318.74|319.34|318.74|0
1650411900000|2022-04-19 23:45:00|319.44|318.84|319.34|318.74|319.44|318.84|319.34|318.74|0
1650412200000|2022-04-19 23:50:00|319.44|318.84|319.44|318.84|319.44|318.84|319.34|318.74|0
1650412500000|2022-04-19 23:55:00|319.34|318.74|319.44|318.84|319.44|318.84|319.34|318.74|0
1650412800000|2022-04-20 00:00:00|319.34|318.74|319.34|318.74|319.44|318.84|319.24|318.64|0
1650413100000|2022-04-20 00:05:00|319.24|318.64|319.24|318.64|319.34|318.74|319.24|318.64|0
1650413400000|2022-04-20 00:10:00|319.34|318.74|319.34|318.74|319.34|318.74|319.24|318.64|0
1650413700000|2022-04-20 00:15:00|319.24|318.64|319.24|318.64|319.34|318.74|319.24|318.64|0
1650414000000|2022-04-20 00:20:00|319.34|318.74|319.34|318.74|319.34|318.74|319.24|318.64|0
1650414300000|2022-04-20 00:25:00|319.44|318.84|319.44|318.84|319.44|318.84|319.34|318.74|0
1650414600000|2022-04-20 00:30:00|318.74|318.39|319.29|319.14|319.39|319.19|318.54|318.24|517
1650414900000|2022-04-20 00:35:00|319.24|319.09|319.34|319.14|319.49|319.34|318.99|318.84|526
1650415200000|2022-04-20 00:40:00|319.29|319.19|319.54|319.34|319.59|319.44|319.29|319.14|322
1650415500000|2022-04-20 00:45:00|319.49|319.39|319.29|319.14|319.54|319.39|319.14|318.99|295
1650415800000|2022-04-20 00:50:00|319.24|319.09|319.39|319.24|319.49|319.34|319.19|319.04|251
1650416100000|2022-04-20 00:55:00|319.54|319.39|319.79|319.64|319.84|319.69|319.49|319.34|445
1650416400000|2022-04-20 01:00:00|319.74|319.59|320.19|320.04|320.59|320.44|319.39|319.19|1022
1650416700000|2022-04-20 01:05:00|320.14|319.99|320.39|320.24|320.44|320.24|320.04|319.89|523
1650417000000|2022-04-20 01:10:00|320.44|320.29|320.24|320.09|320.49|320.34|320.04|319.89|387
1650417300000|2022-04-20 01:15:00|320.29|320.04|319.29|319.14|320.29|320.09|319.29|319.09|665
1650417600000|2022-04-20 01:20:00|319.34|319.19|319.39|319.19|319.54|319.39|319.24|319.09|265
1650417900000|2022-04-20 01:25:00|319.34|319.24|319.64|319.49|319.79|319.59|319.34|319.19|282
1650418200000|2022-04-20 01:30:00|319.69|319.54|319.59|319.39|320.09|319.89|319.54|319.39|357
1650418500000|2022-04-20 01:35:00|319.54|319.44|320.29|320.14|320.39|320.19|319.54|319.44|380
1650418800000|2022-04-20 01:40:00|320.24|320.09|320.09|319.89|320.34|320.19|320.04|319.89|145
1650419100000|2022-04-20 01:45:00|320.04|319.84|320.69|320.54|320.69|320.54|319.84|319.69|278
1650419400000|2022-04-20 01:50:00|320.74|320.49|320.54|320.39|320.79|320.59|320.49|320.34|195
1650419700000|2022-04-20 01:55:00|320.59|320.34|320.39|320.24|320.59|320.39|320.24|320.04|141
1650420000000|2022-04-20 02:00:00|320.34|320.19|320.34|320.19|320.54|320.39|320.14|319.99|188
1650420300000|2022-04-20 02:05:00|320.29|320.14|320.54|320.39|320.59|320.44|320.19|319.99|331
1650420600000|2022-04-20 02:10:00|320.49|320.34|320.39|320.24|320.74|320.54|320.29|320.09|267
1650420900000|2022-04-20 02:15:00|320.34|320.19|320.14|319.99|320.39|320.24|320.09|319.89|144
1650421200000|2022-04-20 02:20:00|320.09|319.94|319.99|319.84|320.14|319.99|319.89|319.69|119
1650421500000|2022-04-20 02:25:00|319.94|319.79|320.24|320.09|320.29|320.14|319.94|319.79|170
1650421800000|2022-04-20 02:30:00|320.19|320.04|320.14|319.99|320.24|320.09|319.99|319.84|146
1650422100000|2022-04-20 02:35:00|320.09|319.94|320.04|319.89|320.19|320.04|319.99|319.84|101
1650422400000|2022-04-20 02:40:00|320.09|319.94|320.29|320.09|320.29|320.14|319.99|319.84|112
1650422700000|2022-04-20 02:45:00|320.24|320.14|320.39|320.24|320.44|320.29|320.19|320.04|95
1650423000000|2022-04-20 02:50:00|320.34|320.19|320.39|320.24|320.44|320.29|320.29|320.14|99
1650423300000|2022-04-20 02:55:00|320.44|320.29|320.59|320.44|320.59|320.44|320.39|320.24|165
1650423600000|2022-04-20 03:00:00|320.54|320.39|320.59|320.44|320.69|320.54|320.49|320.29|119
1650423900000|2022-04-20 03:05:00|320.64|320.39|320.54|320.39|320.64|320.39|320.34|320.19|69
1650424200000|2022-04-20 03:10:00|320.59|320.44|320.44|320.29|320.59|320.44|320.39|320.24|101
1650424500000|2022-04-20 03:15:00|320.49|320.34|320.54|320.39|320.59|320.44|320.29|320.09|140
1650424800000|2022-04-20 03:20:00|320.44|320.29|320.44|320.29|320.49|320.29|320.39|320.19|74
1650425100000|2022-04-20 03:25:00|320.49|320.34|320.5|320.35|320.55|320.35|320.4|320.25|69
1650425400000|2022-04-20 03:30:00|320.55|320.3|320.45|320.3|320.55|320.3|320.3|320.15|97
1650425700000|2022-04-20 03:35:00|320.5|320.35|320.4|320.25|320.55|320.35|320.4|320.25|92
1650426000000|2022-04-20 03:40:00|320.35|320.2|320.3|320.15|320.45|320.3|320.3|320.15|86
1650426300000|2022-04-20 03:45:00|320.35|320.2|320.25|320.1|320.35|320.2|320.15|319.95|131
1650426600000|2022-04-20 03:50:00|320.2|320.05|320.2|320.05|320.25|320.1|320.15|320|99
1650426900000|2022-04-20 03:55:00|320.25|320.1|320.2|320.05|320.25|320.1|320.1|319.95|108
1650427200000|2022-04-20 04:00:00|320.25|320.1|320.35|320.15|320.4|320.2|320.25|320.05|112
1650427500000|2022-04-20 04:05:00|320.3|320.2|320.2|320.05|320.35|320.2|320.15|320|67
1650427800000|2022-04-20 04:10:00|320.25|320.1|320.4|320.2|320.4|320.2|320.2|320|52
1650428100000|2022-04-20 04:15:00|320.35|320.25|320.45|320.3|320.45|320.3|320.35|320.2|67
1650428400000|2022-04-20 04:20:00|320.4|320.25|320.6|320.4|320.65|320.5|320.4|320.25|109
1650428700000|2022-04-20 04:25:00|320.55|320.45|320.65|320.5|320.65|320.5|320.55|320.4|54
1650429000000|2022-04-20 04:30:00|320.6|320.45|320.5|320.35|320.6|320.45|320.45|320.3|49
1650429300000|2022-04-20 04:35:00|320.55|320.4|320.5|320.35|320.55|320.4|320.5|320.35|54
1650429600000|2022-04-20 04:40:00|320.55|320.4|320.55|320.4|320.65|320.45|320.5|320.35|106
1650429900000|2022-04-20 04:45:00|320.5|320.35|320.45|320.3|320.5|320.35|320.45|320.3|36
1650430200000|2022-04-20 04:50:00|320.5|320.35|320.5|320.35|320.55|320.4|320.45|320.3|32
1650430500000|2022-04-20 04:55:00|320.45|320.3|320.6|320.4|320.6|320.45|320.45|320.3|54
1650430800000|2022-04-20 05:00:00|320.55|320.45|320.7|320.55|320.85|320.7|320.55|320.45|361
1650431100000|2022-04-20 05:05:00|320.65|320.5|321.1|320.9|321.15|320.95|320.65|320.5|266
1650431400000|2022-04-20 05:10:00|321.05|320.95|321.05|320.9|321.15|320.95|320.95|320.75|88
1650431700000|2022-04-20 05:15:00|321|320.85|320.9|320.7|321.1|320.95|320.8|320.65|63
1650432000000|2022-04-20 05:20:00|320.85|320.75|320.95|320.8|321|320.85|320.8|320.65|156
1650432300000|2022-04-20 05:25:00|320.9|320.75|321.15|321|321.15|321|320.9|320.75|223
1650432600000|2022-04-20 05:30:00|321.1|320.9|321.25|321.1|321.3|321.15|321.1|320.9|207
1650432900000|2022-04-20 05:35:00|321.2|321.05|321.5|321.35|321.5|321.35|321.15|321|156
1650433200000|2022-04-20 05:40:00|321.45|321.3|321.4|321.25|321.55|321.4|321.25|321.1|264
1650433500000|2022-04-20 05:45:00|321.45|321.2|321.35|321.2|321.45|321.25|321.25|321.1|197
1650433800000|2022-04-20 05:50:00|321.4|321.25|321.2|321|321.4|321.25|321.1|320.95|150
1650434100000|2022-04-20 05:55:00|321.15|321.05|321.05|320.85|321.15|321.05|320.9|320.75|187
1650434400000|2022-04-20 06:00:00|321|320.9|321.05|320.85|321.15|321|320.95|320.8|112
1650434700000|2022-04-20 06:05:00|321|320.9|320.95|320.8|321.05|320.9|320.9|320.7|86
1650435000000|2022-04-20 06:10:00|320.9|320.75|321.1|320.95|321.1|320.95|320.85|320.7|120
1650435300000|2022-04-20 06:15:00|321.05|320.9|320.95|320.8|321.15|321|320.95|320.75|190
1650435600000|2022-04-20 06:20:00|320.9|320.75|321.15|321|321.2|321.05|320.9|320.75|232
1650435900000|2022-04-20 06:25:00|321.1|320.95|320.9|320.75|321.2|321.05|320.8|320.65|200
1650436200000|2022-04-20 06:30:00|320.95|320.8|321.2|321.05|321.2|321.05|320.9|320.75|123
1650436500000|2022-04-20 06:35:00|321.15|321|321.2|321.05|321.25|321.1|321.1|320.95|260
1650436800000|2022-04-20 06:40:00|321.15|321|321.3|321.15|321.3|321.15|321.15|321|122
1650437100000|2022-04-20 06:45:00|321.35|321.2|321.35|321.2|321.45|321.3|321.25|321.1|197
1650437400000|2022-04-20 06:50:00|321.3|321.15|321.25|321.1|321.35|321.2|321.2|321.05|150
1650437700000|2022-04-20 06:55:00|321.2|321.05|321.25|321.1|321.3|321.15|321.15|321|151
1650438000000|2022-04-20 07:00:00|321.3|321.15|321.05|320.9|321.3|321.15|320.7|320.55|410
1650438300000|2022-04-20 07:05:00|321|320.85|321.35|321.15|321.5|321.35|321|320.85|320
1650438600000|2022-04-20 07:10:00|321.3|321.2|321.4|321.25|321.6|321.4|321.25|321.1|274
1650438900000|2022-04-20 07:15:00|321.45|321.35|321.7|321.55|321.8|321.6|321.45|321.3|293
1650439200000|2022-04-20 07:20:00|321.65|321.5|321.75|321.55|321.75|321.6|321.55|321.4|256
1650439500000|2022-04-20 07:25:00|321.8|321.6|321.75|321.6|321.85|321.7|321.65|321.5|194
1650439800000|2022-04-20 07:30:00|321.8|321.65|321.8|321.65|322.1|321.9|321.8|321.6|369
1650440100000|2022-04-20 07:35:00|321.75|321.6|321.65|321.5|321.85|321.7|321.6|321.4|226
1650440400000|2022-04-20 07:40:00|321.7|321.55|321.65|321.5|321.75|321.6|321.6|321.45|187
1650440700000|2022-04-20 07:45:00|321.7|321.55|321.45|321.3|321.7|321.55|321.35|321.2|212
1650441000000|2022-04-20 07:50:00|321.4|321.25|321.55|321.35|321.7|321.55|321.35|321.2|254
1650441300000|2022-04-20 07:55:00|321.5|321.3|321.5|321.35|321.55|321.4|321.4|321.25|291
1650441600000|2022-04-20 08:00:00|321.4|321.2|321.25|321.1|321.45|321.25|321.1|320.95|447
1650441900000|2022-04-20 08:05:00|321.3|321.15|321.3|321.15|321.35|321.2|321.15|321|210
1650442200000|2022-04-20 08:10:00|321.35|321.2|321.4|321.25|321.45|321.25|321.2|321.05|264
1650442500000|2022-04-20 08:15:00|321.35|321.2|321.35|321.2|321.5|321.3|321.2|321.05|197
1650442800000|2022-04-20 08:20:00|321.3|321.15|321.15|321|321.35|321.2|321.15|321|158
1650443100000|2022-04-20 08:25:00|321.2|321.05|321.3|321.15|321.45|321.3|321.1|320.95|227
1650443400000|2022-04-20 08:30:00|321.35|321.2|321.2|321.05|321.35|321.2|321.15|320.95|206
1650443700000|2022-04-20 08:35:00|321.25|321.1|321.35|321.2|321.55|321.35|321.2|321.05|199
1650444000000|2022-04-20 08:40:00|321.4|321.25|321.4|321.25|321.45|321.3|321.35|321.2|141
1650444300000|2022-04-20 08:45:00|321.45|321.3|321.25|321.1|321.5|321.3|321.15|321|180
1650444600000|2022-04-20 08:50:00|321.3|321.15|321.1|320.95|321.35|321.15|321.05|320.9|397
1650444900000|2022-04-20 08:55:00|321.05|320.9|321.55|321.35|321.65|321.5|321|320.85|599
1650445200000|2022-04-20 09:00:00|321.6|321.4|321.2|321.05|321.6|321.45|321.2|321|346
1650445500000|2022-04-20 09:05:00|321.15|321|321.4|321.25|321.4|321.25|321.15|321|337
1650445800000|2022-04-20 09:10:00|321.45|321.3|321.25|321.05|321.5|321.3|321.2|321.05|90
1650446100000|2022-04-20 09:15:00|321.2|321.1|321.5|321.3|321.55|321.35|321.2|321.05|100
1650446400000|2022-04-20 09:20:00|321.7|321.1|321.9|321.3|321.9|321.3|321.7|321.1|0
1650446700000|2022-04-20 09:25:00|322|321.4|321.7|321.1|322|321.4|321.7|321.1|5
1650447000000|2022-04-20 09:30:00|321.6|321|321.8|321.2|321.8|321.2|321.6|321|0
1650447300000|2022-04-20 09:35:00|321.7|321.1|321.8|321.2|321.8|321.2|321.7|321.1|0
1650447600000|2022-04-20 09:40:00|321.9|321.3|322|321.4|322|321.4|321.9|321.3|0
1650447900000|2022-04-20 09:45:00|322.1|321.5|322|321.4|322.1|321.5|322|321.4|0
1650448200000|2022-04-20 09:50:00|321.7|321.45|321.4|321.2|321.7|321.5|321.4|321.2|97
1650448500000|2022-04-20 09:55:00|321.35|321.25|321.35|321.2|321.4|321.25|321.3|321.15|27
1650448800000|2022-04-20 10:00:00|321.3|321.15|321.4|321.25|321.4|321.25|321.3|321.15|16
1650449100000|2022-04-20 10:05:00|321.35|321.2|321.5|321.35|321.5|321.35|321.35|321.2|52
1650449400000|2022-04-20 10:10:00|321.45|321.3|321.45|321.3|321.5|321.35|321.4|321.2|15
1650449700000|2022-04-20 10:15:00|321.5|321.25|321.45|321.25|321.5|321.35|321.45|321.25|13
1650450000000|2022-04-20 10:20:00|321.4|321.3|321.3|321.15|321.4|321.3|321.3|321.15|17
1650450300000|2022-04-20 10:25:00|321.35|321.2|321.5|321.35|321.5|321.35|321.3|321.15|12
1650450600000|2022-04-20 10:30:00|321.55|321.3|321.55|321.4|321.55|321.4|321.45|321.25|3
1650450900000|2022-04-20 10:35:00|321.5|321.35|321.45|321.25|321.5|321.35|321.45|321.25|8
1650451200000|2022-04-20 10:40:00|321.4|321.3|321.35|321.2|321.45|321.3|321.35|321.2|3
1650451500000|2022-04-20 10:45:00|321.4|321.25|321.4|321.2|321.45|321.3|321.4|321.15|1
1650451800000|2022-04-20 10:50:00|321.35|321.15|321.45|321.25|321.45|321.3|321.3|321.15|0
1650452100000|2022-04-20 10:55:00|321.4|321.2|321.35|321.15|321.45|321.25|321.35|321.15|1
1650452400000|2022-04-20 11:00:00|321.3|321.2|321.25|321.1|321.35|321.2|321.2|321.05|20
1650452700000|2022-04-20 11:05:00|||||||||4
1650453000000|2022-04-20 11:10:00|321.2|321.05|321.3|321.15|321.3|321.15|321.2|321.05|20
1650453300000|2022-04-20 11:15:00|321.35|321.1|321.35|321.2|321.4|321.2|321.3|321.1|6
1650453600000|2022-04-20 11:20:00|321.4|321.15|321.35|321.15|321.4|321.2|321.3|321.15|7
1650453900000|2022-04-20 11:25:00|321.3|321.2|321.35|321.2|321.35|321.2|321.3|321.15|3
1650454200000|2022-04-20 11:30:00|321.3|321.15|321.3|321.1|321.35|321.2|321.3|321.1|1
1650454500000|2022-04-20 11:35:00|321.35|321.15|321.35|321.2|321.35|321.2|321.3|321.1|0
1650454800000|2022-04-20 11:40:00|321.4|321.25|321.4|321.2|321.45|321.3|321.35|321.15|4
1650455100000|2022-04-20 11:45:00|321.45||321.45||321.5||321.4||6
1650455400000|2022-04-20 11:50:00|321.4|321.35|321.55|321.4|321.75|321.4|321.4|321.35|14
1650455700000|2022-04-20 11:55:00|321.6|321.45|321.75|321.55|321.85|321.7|321.55|321.45|36
1650456000000|2022-04-20 12:00:00|321.7|321.6|322.05|321.8|322.05|321.85|321.7|321.55|4
1650456300000|2022-04-20 12:05:00|321.85|321.65|321.75|321.6|321.95|321.75|321.7|321.55|18
1650456600000|2022-04-20 12:10:00|321.8|321.65|321.8|321.6|321.8|321.65|321.7|321.5|12
1650456900000|2022-04-20 12:15:00|321.75|321.55|321.65|321.45|321.8|321.6|321.6|321.45|0
1650457200000|2022-04-20 12:20:00|321.6|321.5|321.65|321.45|321.75|321.5|321.6|321.45|1
1650457500000|2022-04-20 12:25:00|321.6|321.5|321.9|321.7|321.95|321.75|321.6|321.45|66
1650457800000|2022-04-20 12:30:00|321.85|321.75|321.9|321.75|322|321.8|321.85|321.6|57
1650458100000|2022-04-20 12:35:00|321.95|321.8|321.9|321.75|322|321.8|321.9|321.75|12
1650458400000|2022-04-20 12:40:00|321.95|321.8|321.8|321.65|322|321.8|321.8|321.65|25
1650458700000|2022-04-20 12:45:00|321.85|321.55|322|321.8|322|321.8|321.7|321.55|66
1650459000000|2022-04-20 12:50:00|321.95|321.85|322.05|321.9|322.1|321.9|321.95|321.8|93
1650459300000|2022-04-20 12:55:00|322|321.85|322.1|321.95|322.2|322|321.9|321.75|44
1650459600000|2022-04-20 13:00:00|322.15|321.9|322.25|322.05|322.3|322.15|322.05|321.9|87
1650459900000|2022-04-20 13:05:00|322.2|322|322.2|322.05|322.3|322.1|322.15|322|61
1650460200000|2022-04-20 13:10:00|322.25|322.1|322.2|322.05|322.25|322.1|322.15|322|83
1650460500000|2022-04-20 13:15:00|322.25|322.1|322.25|322.05|322.3|322.15|322.2|322.05|68
1650460800000|2022-04-20 13:20:00|322.2|322.15|322.3|322.1|322.35|322.2|322.2|322.05|87
1650461100000|2022-04-20 13:25:00|322.25|322.15|322.45|322.25|322.45|322.3|322.2|322|57
1650461400000|2022-04-20 13:30:00|322.4|322.3|320.1|319.95|322.4|322.3|320|319.85|611
1650461700000|2022-04-20 13:35:00|320.15|319.9|320.35|320.2|320.45|320.25|319.6|319.45|726
1650462000000|2022-04-20 13:40:00|320.3|320.15|319.5|319.35|320.3|320.2|319.3|319.15|279
1650462300000|2022-04-20 13:45:00|319.45|319.3|319.6|319.35|319.7|319.45|319.05|318.9|207
1650462600000|2022-04-20 13:50:00|319.55|319.3|319.05|318.9|319.6|319.35|318.85|318.7|105
1650462900000|2022-04-20 13:55:00|319|318.85|318.75|318.5|319.05|318.85|318.4|318.2|143
1650463200000|2022-04-20 14:00:00|318.7|318.45|318.55|318.4|319.1|318.55|318.4|318.25|54
1650463500000|2022-04-20 14:05:00|318.6|318.45|318.75|318.55|318.75|318.55|318.2|318.05|92
1650463800000|2022-04-20 14:10:00|318.8|318.6|319.2|318.95|319.3|319.15|318.75|318.55|36
1650464100000|2022-04-20 14:15:00|319.15|319|319.4|319.2|319.55|319.35|319.15|318.95|47
1650464400000|2022-04-20 14:20:00|319.45|319.25|318.9|318.65|319.65|319.45|318.8|318.65|55
1650464700000|2022-04-20 14:25:00|318.85|318.7|319.05|318.8|319.05|318.8|318.65|318.5|52
1650465000000|2022-04-20 14:30:00|319.1|318.85|319.45|319.25|319.5|319.3|318.8|318.65|29
1650465300000|2022-04-20 14:35:00|319.4|319.2|319.8|319.6|319.8|319.6|319.35|319.1|28
1650465600000|2022-04-20 14:40:00|319.85|319.65|319.7|319.55|320.05|319.8|319.6|319.45|34
1650465900000|2022-04-20 14:45:00|319.75|319.6|319.8|319.6|319.85|319.6|319.65|319.45|11
1650466200000|2022-04-20 14:50:00|319.75|319.65|320.15|319.95|320.2|319.95|319.75|319.65|29
1650466500000|2022-04-20 14:55:00|320.2|320|320|319.8|320.2|320|319.85|319.65|23
1650466800000|2022-04-20 15:00:00|320.05|319.7|319.2|318.95|320.05|319.7|319.2|318.95|28
1650467100000|2022-04-20 15:05:00|319.25|318.9|319.2|319.05|319.4|319.2|319.2|318.9|15
1650467400000|2022-04-20 15:10:00|319.25|319|318.95|318.75|319.3|319.1|318.85|318.65|78
1650467700000|2022-04-20 15:15:00|319|318.7|318.95|318.75|319|318.8|318.75|318.55|48
1650468000000|2022-04-20 15:20:00|319.05|318.8|318.7|318.5|319.15|318.95|318.65|318.5|60
1650468300000|2022-04-20 15:25:00|318.65|318.55|318.8|318.6|318.95|318.75|318.6|318.4|83
1650468600000|2022-04-20 15:30:00|318.85|318.65|319.1|318.9|319.25|319.1|318.8|318.6|24
1650468900000|2022-04-20 15:35:00|319.05|318.95|319.3|319.15|319.45|319.3|319.05|318.9|35
1650469200000|2022-04-20 15:40:00|319.35|319.25|319.3|319.15|319.65|319.45|319.3|319.1|143
1650469500000|2022-04-20 15:45:00|319.35|319.2|318.85|318.65|319.35|319.2|318.8|318.65|113
1650469800000|2022-04-20 15:50:00|318.9|318.7|318.65|318.5|318.9|318.7|318.55|318.35|72
1650470100000|2022-04-20 15:55:00|318.6|318.45|318.75|318.55|318.9|318.75|318.6|318.45|64
1650470400000|2022-04-20 16:00:00|318.8|318.6|318.9|318.7|318.9|318.75|318.7|318.55|21
1650470700000|2022-04-20 16:05:00|318.85|318.75|318.5|318.35|319|318.8|318.4|318.2|38
1650471000000|2022-04-20 16:10:00|318.55|318.4|318.3|318.15|318.55|318.4|318.2|318.05|31
1650471300000|2022-04-20 16:15:00|318.35|318.1|318.45|318.3|318.5|318.35|318.15|317.95|40
1650471600000|2022-04-20 16:20:00|318.4|318.2|318.25|318.1|318.4|318.25|318.2|318.05|53
1650471900000|2022-04-20 16:25:00|318.3|318.05|318.35|318.15|318.35|318.15|318.05|317.9|48
1650472200000|2022-04-20 16:30:00|318.3|318.2|318.65|318.35|318.65|318.35|318.3|318.15|8
1650472500000|2022-04-20 16:35:00|318.7|318.45|318.65|318.45|318.85|318.55|318.55|318.4|19
1650472800000|2022-04-20 16:40:00|318.6|318.5|318.75|318.55|318.8|318.55|318.55|318.4|13
1650473100000|2022-04-20 16:45:00|318.8|318.75|318.95|318.75|319.05|318.75|318.75|318.65|17
1650473400000|2022-04-20 16:50:00|319|318.95|319.1|318.9|319.25|318.95|319|318.8|18
1650473700000|2022-04-20 16:55:00|319.05|318.95|319|318.75|319.1|318.95|319|318.7|11
1650474000000|2022-04-20 17:00:00|318.95|318.7|319.2|318.8|319.2|318.8|318.95|318.65|5
1650474300000|2022-04-20 17:05:00|319.1|318.85|318.75|318.55|319.1|319|318.65|318.45|20
1650474600000|2022-04-20 17:10:00|318.8|318.5|318.95|318.8|319.05|318.8|318.75|318.5|34
1650474900000|2022-04-20 17:15:00|319|318.85|319|318.7|319.05|318.85|319|318.6|8
1650475200000|2022-04-20 17:20:00||318.65||318.75||318.75||318.65|2
1650475500000|2022-04-20 17:25:00|318.95|318.7|319|318.75|319.1|318.9|318.8|318.6|24
1650475800000|2022-04-20 17:30:00|318.9|318.7|318.9|318.7|318.95|318.75|318.8|318.6|2
1650476100000|2022-04-20 17:35:00|318.95|318.75|319|318.75|319|318.85|318.95|318.7|4
1650476400000|2022-04-20 17:40:00|319.05|318.8|319.25|319.1|319.3|319.1|319.05|318.8|5
1650476700000|2022-04-20 17:45:00|319.3|319.05|319.2|318.85|319.4|319.15|319.1|318.85|16
1650477000000|2022-04-20 17:50:00|319.15|318.8|319|318.75|319.15|318.9|319|318.7|1
1650477300000|2022-04-20 17:55:00|318.95|318.7|319|318.75|319|318.75|318.8|318.6|8
1650477600000|2022-04-20 18:00:00|319.05|318.8|318.85|318.65|319.2|319|318.8|318.55|20
1650477900000|2022-04-20 18:05:00|318.9|318.7|318.75|318.55|318.9|318.75|318.75|318.55|23
1650478200000|2022-04-20 18:10:00|318.8|318.6|318.55|318.35|318.8|318.65|318.55|318.3|19
1650478500000|2022-04-20 18:15:00|318.6|318.4|318.35|318.2|318.65|318.45|318.35|318.2|64
1650478800000|2022-04-20 18:20:00|318.25|318.1|318.2|318|318.3|318.15|318.15|317.95|52
1650479100000|2022-04-20 18:25:00|318.15|318.05|318.2|318.05|318.3|318.1|318.05|317.9|33
1650479400000|2022-04-20 18:30:00|318.25|318|318.2|318|318.35|318.05|318.15|318|6
1650479700000|2022-04-20 18:35:00|318.15|318.05|318.05|317.85|318.25|318.05|318|317.8|8
1650480000000|2022-04-20 18:40:00|318|317.8|318|317.85|318.1|317.9|318|317.7|23
1650480300000|2022-04-20 18:45:00|317.95|317.8|318.05|317.9|318.15|317.95|317.85|317.7|6
1650480600000|2022-04-20 18:50:00|318|317.8|317.5|317.3|318|317.8|317.45|317.3|43
1650480900000|2022-04-20 18:55:00|317.45|317.25|317.55|317.35|317.6|317.45|317.35|317.15|48
1650481200000|2022-04-20 19:00:00|317.6|317.4|317.85|317.55|317.9|317.55|317.6|317.4|19
1650481500000|2022-04-20 19:05:00|317.8|317.5|317.85|317.65|317.9|317.7|317.8|317.45|4
1650481800000|2022-04-20 19:10:00|317.8|317.7|318.05|317.75|318.1|317.8|317.75|317.6|9
1650482100000|2022-04-20 19:15:00|318|317.7|318|317.75|318.1|317.95|317.85|317.65|10
1650482400000|2022-04-20 19:20:00|318.05|317.7|318|317.75|318.1|317.9|318|317.7|5
1650482700000|2022-04-20 19:25:00|317.95|317.8|317.9|317.7|318.2|317.95|317.85|317.6|7
1650483000000|2022-04-20 19:30:00|317.85|317.65|317.7|317.5|317.9|317.75|317.55|317.35|26
1650483300000|2022-04-20 19:35:00|317.75|317.55|318.05|317.85|318.15|317.9|317.65|317.45|14
1650483600000|2022-04-20 19:40:00|318.1|317.9|318.25|317.95|318.3|318.05|318.05|317.85|11
1650483900000|2022-04-20 19:45:00|318.3|318|318.4|318.15|318.6|318.35|318.25|318|12
1650484200000|2022-04-20 19:50:00|318.45|318.1|317.95|317.7|318.45|318.1|317.95|317.7|13
1650484500000|2022-04-20 19:55:00|317.9|317.75|318.2|318|318.25|318.1|317.8|317.65|14
1650484800000|2022-04-20 20:00:00|318.25|318.05|318.7|318.35|318.75|318.55|318.2|317.95|56
1650485100000|2022-04-20 20:05:00|318.75|318.25|318.55|318.3|318.8|318.45|318.3|318|36
1650485400000|2022-04-20 20:10:00|318.6|318.35|318.6|318.35|318.65|318.35|318.45|318.3|3
1650485700000|2022-04-20 20:15:00|318.55|318.3|318.55|318.3|318.65|318.35|318.5|318.3|0
1650486000000|2022-04-20 20:20:00|318.5|318.35|318.55|318.3|318.55|318.35|318.45|318.3|1
1650486300000|2022-04-20 20:25:00|318.5|318.35|318.55|318.35|318.6|318.35|318.5|318.3|0
1650486600000|2022-04-20 20:30:00|318.5||318.65||318.65||318.5||0
1650486900000|2022-04-20 20:35:00|318.6|318.4|318.6|318.4|318.65|318.4|318.6|318.4|0
1650487200000|2022-04-20 20:40:00|318.65|318.45|318.8|318.55|318.85|318.65|318.6|318.4|16
1650487500000|2022-04-20 20:45:00|318.75|318.5|319|318.65|319.05|318.75|318.7|318.45|9
1650487800000|2022-04-20 20:50:00|318.95|318.55|318.9|318.55|318.95|318.7|318.8|318.5|2
1650488100000|2022-04-20 20:55:00|318.85|318.45|318.8|318.45|318.9|318.7|318.75|318.4|18
1650488400000|2022-04-20 21:00:00|318.75|318.4|318.75|318.05|318.75|318.45|318.75|318|0
1650488700000|2022-04-20 21:05:00||318.1||318.15||318.15||318.1|14
1650489000000|2022-04-20 21:10:00|318.8|318.05|318.8|318.2|318.8|318.2|318.8|318.05|8
1650489300000|2022-04-20 21:15:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|0
1650489900000|2022-04-20 21:25:00|318.8|318.2|318.8|318.2|318.8|318.2|318.7|318.1|0
1650491400000|2022-04-20 21:50:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|0
1650491700000|2022-04-20 21:55:00|318.8|318.2|318.8|318.2|318.8|318.2|318.8|318.2|0
1650492000000|2022-04-20 22:00:00|318.7|318.1|318.8|318.2|318.9|318.3|318.7|318.1|0
1650492300000|2022-04-20 22:05:00|318.9|318.3|318.8|318.2|318.9|318.3|318.8|318.2|0
1650492600000|2022-04-20 22:10:00|318.9|318.3|318.8|318.2|318.9|318.3|318.8|318.2|0
1650493200000|2022-04-20 22:20:00|318.9|318.3|318.8|318.2|318.9|318.3|318.8|318.2|0
1650493800000|2022-04-20 22:30:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|0
1650494100000|2022-04-20 22:35:00|319|318.4|319|318.4|319|318.4|319|318.4|0
1650494400000|2022-04-20 22:40:00|318.9|318.3|318.95|318.35|319.05|318.45|318.9|318.3|0
1650494700000|2022-04-20 22:45:00|318.85|318.25|318.85|318.25|318.95|318.35|318.75|318.15|0
1650495000000|2022-04-20 22:50:00|318.95|318.35|318.85|318.25|318.95|318.35|318.85|318.25|0
1650495600000|2022-04-20 23:00:00|318.75|318.15|318.85|318.25|318.85|318.25|318.75|318.15|0
1650496200000|2022-04-20 23:10:00|318.75|318.15|318.75|318.15|318.85|318.25|318.75|318.15|0
1650496500000|2022-04-20 23:15:00|318.85|318.25|318.85|318.25|318.85|318.25|318.85|318.25|0
1650496800000|2022-04-20 23:20:00|318.75|318.15|318.85|318.25|318.85|318.25|318.75|318.15|0
1650498000000|2022-04-20 23:40:00|318.95|318.35|319.15|318.55|319.15|318.55|318.95|318.35|0
1650498600000|2022-04-20 23:50:00|319.25|318.65|319.15|318.55|319.25|318.65|319.15|318.55|0
1650498900000|2022-04-20 23:55:00|319.05|318.45|319.15|318.55|319.15|318.55|319.05|318.45|0
1650499200000|2022-04-21 00:00:00|319.05|318.45|319.15|318.55|319.25|318.65|319.05|318.45|0
1650499500000|2022-04-21 00:05:00|319.25|318.65|319.25|318.65|319.25|318.65|319.15|318.55|0
1650499800000|2022-04-21 00:10:00|319.15|318.55|319.15|318.55|319.25|318.65|319.15|318.55|0
1650500100000|2022-04-21 00:15:00|319.25|318.65|319.25|318.65|319.35|318.75|319.15|318.55|0
1650500400000|2022-04-21 00:20:00|319.15|318.55|319.25|318.65|319.25|318.65|319.15|318.55|0
1650501000000|2022-04-21 00:30:00|319.65|319.25|319.45|319.25|319.75|319.55|319.1|318.9|547
1650501300000|2022-04-21 00:35:00|319.4|319.2|318.95|318.8|319.4|319.25|318.95|318.8|277
1650501600000|2022-04-21 00:40:00|319|318.85|319.2|319.05|319.3|319.1|318.85|318.7|313
1650501900000|2022-04-21 00:45:00|319.15|319|319.4|319.2|319.45|319.3|319|318.8|253
1650502200000|2022-04-21 00:50:00|319.35|319.15|319|318.85|319.45|319.3|319|318.85|204
1650502500000|2022-04-21 00:55:00|318.95|318.8|319.4|319.25|319.45|319.25|318.75|318.6|349
1650502800000|2022-04-21 01:00:00|319.2|319.2|318.5|318.3|319.2|319.2|318.25|318.1|860
1650503100000|2022-04-21 01:05:00|318.45|318.25|318.45|318.3|318.55|318.4|318.15|318|371
1650503400000|2022-04-21 01:10:00|318.55|318.35|318.5|318.3|318.7|318.5|318.2|318|365
1650503700000|2022-04-21 01:15:00|318.55|318.35|318.5|318.35|318.65|318.5|318.25|318.1|288
1650504000000|2022-04-21 01:20:00|318.45|318.3|318.25|318.1|318.55|318.4|318.15|318|337
1650504300000|2022-04-21 01:25:00|318.3|318.15|318.75|318.6|318.8|318.65|318.15|318|420
1650504600000|2022-04-21 01:30:00|318.8|318.65|318.7|318.55|318.8|318.65|318.45|318.3|548
1650504900000|2022-04-21 01:35:00|318.75|318.6|318.95|318.8|318.95|318.8|318.5|318.35|346
1650505200000|2022-04-21 01:40:00|319|318.85|319.5|319.35|319.5|319.35|318.8|318.6|424
1650505500000|2022-04-21 01:45:00|319.45|319.3|319.65|319.5|319.65|319.5|319.35|319.15|158
1650505800000|2022-04-21 01:50:00|319.7|319.55|319.45|319.3|319.7|319.55|319.35|319.2|104
1650506100000|2022-04-21 01:55:00|319.5|319.35|319.55|319.4|319.6|319.45|319.4|319.25|97
1650506400000|2022-04-21 02:00:00|319.6|319.45|319.4|319.25|319.65|319.45|319.25|319.05|138
1650506700000|2022-04-21 02:05:00|319.35|319.2|319.15|319|319.4|319.25|319.15|319|137
1650507000000|2022-04-21 02:10:00|319.2|319.05|319.3|319.1|319.4|319.2|319.15|319|194
1650507300000|2022-04-21 02:15:00|319.25|319.05|319.35|319.2|319.35|319.2|319.2|319.05|117
1650507600000|2022-04-21 02:20:00|319.3|319.15|319.05|318.9|319.3|319.15|319|318.85|219
1650507900000|2022-04-21 02:25:00|319.1|318.95|319.25|319.1|319.3|319.15|319.05|318.9|191
1650508200000|2022-04-21 02:30:00|319.2|319.05|319.15|319|319.25|319.1|319.05|318.9|139
1650508500000|2022-04-21 02:35:00|319.2|318.95|318.75|318.6|319.2|318.95|318.75|318.6|160
1650508800000|2022-04-21 02:40:00|318.8|318.65|318.75|318.6|318.95|318.75|318.75|318.6|105
1650509100000|2022-04-21 02:45:00|318.7|318.55|318.65|318.5|318.75|318.6|318.55|318.4|149
1650509400000|2022-04-21 02:50:00|318.7|318.55|318.5|318.35|318.75|318.6|318.45|318.25|184
1650509700000|2022-04-21 02:55:00|318.55|318.4|318.7|318.55|318.7|318.55|318.5|318.35|87
1650510000000|2022-04-21 03:00:00|318.65|318.5|318.75|318.6|318.9|318.75|318.5|318.35|205
1650510300000|2022-04-21 03:05:00|318.8|318.65|318.75|318.6|318.85|318.65|318.6|318.45|112
1650510600000|2022-04-21 03:10:00|318.7|318.55|318.7|318.55|318.8|318.65|318.65|318.45|106
1650510900000|2022-04-21 03:15:00|318.65|318.5|318.7|318.55|318.8|318.65|318.65|318.5|73
1650511200000|2022-04-21 03:20:00|318.65|318.5|318.55|318.4|318.7|318.55|318.55|318.4|93
1650511500000|2022-04-21 03:25:00|318.6|318.45|318.5|318.3|318.6|318.45|318.4|318.2|110
1650511800000|2022-04-21 03:30:00|318.45|318.35|318.65|318.5|318.7|318.5|318.45|318.3|235
1650512100000|2022-04-21 03:35:00|318.6|318.45|318.6|318.45|318.75|318.6|318.6|318.45|97
1650512400000|2022-04-21 03:40:00|318.65|318.5|318.55|318.4|318.7|318.55|318.5|318.35|84
1650512700000|2022-04-21 03:45:00|318.6|318.45|318.6|318.4|318.65|318.5|318.55|318.4|75
1650513000000|2022-04-21 03:50:00|318.55|318.45|318.5|318.35|318.6|318.45|318.5|318.35|63
1650513300000|2022-04-21 03:55:00|318.55|318.4|318.55|318.4|318.6|318.45|318.45|318.3|84
1650513600000|2022-04-21 04:00:00|318.6|318.45|318.6|318.45|318.65|318.5|318.55|318.4|36
1650513900000|2022-04-21 04:05:00|318.65|318.5|318.6|318.45|318.8|318.65|318.55|318.4|137
1650514200000|2022-04-21 04:10:00|318.55|318.4|318.6|318.45|318.65|318.5|318.55|318.4|53
1650514500000|2022-04-21 04:15:00|318.65|318.5|318.65|318.5|318.7|318.55|318.6|318.45|58
1650514800000|2022-04-21 04:20:00|318.7|318.45|318.6|318.45|318.7|318.5|318.55|318.4|35
1650515100000|2022-04-21 04:25:00|318.65|318.5|318.65|318.5|318.7|318.55|318.6|318.45|34
1650515400000|2022-04-21 04:30:00|318.7|318.55|318.7|318.55|318.8|318.6|318.7|318.5|89
1650515700000|2022-04-21 04:35:00|318.75|318.6|318.75|318.6|318.8|318.6|318.75|318.6|30
1650516000000|2022-04-21 04:40:00|318.8|318.65|318.75|318.6|318.85|318.7|318.75|318.6|59
1650516300000|2022-04-21 04:45:00|318.8|318.65|318.8|318.65|318.85|318.65|318.8|318.65|24
1650516600000|2022-04-21 04:50:00|318.85|318.7|318.85|318.7|318.9|318.75|318.85|318.7|33
1650516900000|2022-04-21 04:55:00|318.8|318.65|318.85|318.7|318.9|318.75|318.8|318.65|57
1650517200000|2022-04-21 05:00:00|318.9|318.75|318.6|318.45|318.9|318.75|318.5|318.35|181
1650517500000|2022-04-21 05:05:00|318.55|318.4|318.8|318.65|318.95|318.75|318.55|318.4|133
1650517800000|2022-04-21 05:10:00|318.85|318.7|319.1|318.9|319.15|319|318.85|318.7|85
1650518100000|2022-04-21 05:15:00|319.15|318.95|319.2|319.05|319.25|319.05|319|318.85|210
1650518400000|2022-04-21 05:20:00|319.15|319|319.15|319|319.25|319.1|319.1|318.95|89
1650518700000|2022-04-21 05:25:00|319.2|319.05|319.2|319.05|319.25|319.1|319.1|318.95|62
1650519000000|2022-04-21 05:30:00|319.15|319|319|318.85|319.15|319|318.95|318.8|157
1650519300000|2022-04-21 05:35:00|319.05|318.9|319.1|318.95|319.1|318.95|319.05|318.9|47
1650519600000|2022-04-21 05:40:00|319.15|319|319.1|318.95|319.2|319.05|319.1|318.95|46
1650519900000|2022-04-21 05:45:00|319.05|318.9|318.8|318.65|319.1|318.95|318.8|318.65|211
1650520200000|2022-04-21 05:50:00|318.85|318.7|318.9|318.75|318.95|318.8|318.85|318.65|69
1650520500000|2022-04-21 05:55:00|318.95|318.8|318.8|318.65|318.95|318.8|318.75|318.6|84
1650520800000|2022-04-21 06:00:00|318.75|318.6|318.7|318.55|318.75|318.6|318.6|318.45|101
1650521100000|2022-04-21 06:05:00|318.75|318.6|318.7|318.55|318.85|318.7|318.65|318.5|102
1650521400000|2022-04-21 06:10:00|318.75|318.6|318.7|318.55|318.8|318.65|318.65|318.5|75
1650521700000|2022-04-21 06:15:00|318.65|318.5|318.8|318.65|318.8|318.65|318.6|318.4|113
1650522000000|2022-04-21 06:20:00|318.85|318.7|318.8|318.65|318.9|318.7|318.75|318.6|63
1650522300000|2022-04-21 06:25:00|318.75|318.6|318.85|318.7|318.85|318.7|318.7|318.55|69
1650522600000|2022-04-21 06:30:00|318.9|318.75|318.75|318.6|318.9|318.75|318.7|318.55|109
1650522900000|2022-04-21 06:35:00|318.7|318.55|318.8|318.65|318.8|318.65|318.7|318.55|68
1650523200000|2022-04-21 06:40:00|318.75|318.6|318.9|318.75|318.95|318.8|318.75|318.55|68
1650523500000|2022-04-21 06:45:00|318.85|318.7|318.85|318.7|318.9|318.75|318.8|318.65|53
1650523800000|2022-04-21 06:50:00|318.9|318.75|318.85|318.7|318.9|318.75|318.75|318.6|74
1650524100000|2022-04-21 06:55:00|318.8|318.65|318.95|318.8|318.95|318.8|318.8|318.65|72
1650524400000|2022-04-21 07:00:00|319|318.75|318.8|318.65|319|318.85|318.7|318.55|227
1650524700000|2022-04-21 07:05:00|318.75|318.6|318.75|318.6|318.8|318.65|318.6|318.4|124
1650525000000|2022-04-21 07:10:00|318.7|318.55|318.75|318.6|318.8|318.65|318.6|318.45|176
1650525300000|2022-04-21 07:15:00|318.8|318.65|318.95|318.8|319|318.85|318.8|318.65|117
1650525600000|2022-04-21 07:20:00|318.9|318.75|319|318.85|319|318.85|318.75|318.6|124
1650525900000|2022-04-21 07:25:00|319.05|318.9|319|318.85|319.05|318.9|318.9|318.75|113
1650526200000|2022-04-21 07:30:00|318.95|318.8|318.95|318.8|319.1|318.95|318.8|318.65|128
1650526500000|2022-04-21 07:35:00|319|318.85|318.9|318.75|319|318.85|318.9|318.75|151
1650526800000|2022-04-21 07:40:00|318.95|318.8|318.9|318.75|319.1|318.95|318.9|318.75|266
1650527100000|2022-04-21 07:45:00|318.95|318.8|318.85|318.7|318.95|318.8|318.75|318.6|187
1650527400000|2022-04-21 07:50:00|318.9|318.75|318.8|318.6|318.95|318.75|318.75|318.6|142
1650527700000|2022-04-21 07:55:00|318.75|318.65|319.15|319|319.3|319.15|318.75|318.6|299
1650528000000|2022-04-21 08:00:00|319.2|318.95|319.15|318.95|319.2|319.05|319|318.8|171
1650528300000|2022-04-21 08:05:00|319.1|319|319.2|319.05|319.25|319.1|319.05|318.9|167
1650528600000|2022-04-21 08:10:00|319.25|319.1|319.3|319.1|319.3|319.15|319.1|318.95|183
1650528900000|2022-04-21 08:15:00|319.35|319.15|319.25|319.1|319.4|319.25|319.25|319.1|122
1650529200000|2022-04-21 08:20:00|319.3|319.15|319.1|318.95|319.3|319.15|319.1|318.95|82
1650529500000|2022-04-21 08:25:00|319.05|318.9|319.15|319|319.25|319.1|319.05|318.9|108
1650529800000|2022-04-21 08:30:00|319.2|319.05|319.25|319.05|319.25|319.1|319.15|319|80
1650530100000|2022-04-21 08:35:00|319.2|319.1|319.25|319.1|319.25|319.1|319.05|318.9|170
1650530400000|2022-04-21 08:40:00|319.2|319.05|319.15|319|319.3|319.15|319.1|318.95|131
1650530700000|2022-04-21 08:45:00|319.2|319.05|319.2|319.05|319.25|319.1|319.1|318.9|128
1650531000000|2022-04-21 08:50:00|319.25|319.1|319.3|319.15|319.3|319.15|319.2|319.05|116
1650531300000|2022-04-21 08:55:00|319.25|319.1|319.1|318.9|319.3|319.15|319|318.85|364
1650531600000|2022-04-21 09:00:00|319.05|318.95|318.95|318.75|319.25|319.1|318.95|318.75|572
1650531900000|2022-04-21 09:05:00|319|318.85|319.15|319|319.2|319.05|318.95|318.8|193
1650532200000|2022-04-21 09:10:00|319.2|319.05|318.95|318.75|319.2|319.05|318.85|318.7|141
1650532500000|2022-04-21 09:15:00|319|318.8|318.85|318.65|319|318.8|318.8|318.65|82
1650532800000|2022-04-21 09:20:00|319.15|318.55|319.25|318.65|319.25|318.65|319.05|318.45|0
1650533100000|2022-04-21 09:25:00|319.15|318.55|319.25|318.65|319.25|318.65|319.15|318.55|4
1650533400000|2022-04-21 09:30:00|319.15|318.55|319.15|318.55|319.15|318.55|319.15|318.55|0
1650533700000|2022-04-21 09:35:00|319.05|318.45|319.05|318.45|319.05|318.45|318.95|318.35|0
1650534300000|2022-04-21 09:45:00|318.95|318.35|319.05|318.45|319.15|318.55|318.95|318.35|0
1650534600000|2022-04-21 09:50:00|318.85|318.65|318.75|318.6|318.9|318.75|318.65|318.5|55
1650534900000|2022-04-21 09:55:00|318.8|318.55|318.8|318.6|318.9|318.75|318.8|318.55|16
1650535200000|2022-04-21 10:00:00|318.75|318.55|318.75|318.55|318.8|318.6|318.7|318.55|6
1650535500000|2022-04-21 10:05:00|318.7|318.6|318.95|318.8|319.05|318.85|318.7|318.55|18
1650535800000|2022-04-21 10:10:00|318.9|318.75|319|318.85|319.05|318.85|318.85|318.7|19
1650536100000|2022-04-21 10:15:00|319.05|318.9|318.95|318.8|319.05|318.9|318.95|318.75|21
1650536400000|2022-04-21 10:20:00|319|318.75|318.95|318.75|319|318.8|318.85|318.7|19
1650536700000|2022-04-21 10:25:00|318.9|318.8|318.95|318.75|319|318.85|318.9|318.75|15
1650537000000|2022-04-21 10:30:00|318.9|318.8|318.95|318.8|319|318.8|318.85|318.7|42
1650537300000|2022-04-21 10:35:00|318.9|318.75|318.95|318.75|319|318.8|318.9|318.7|17
1650537600000|2022-04-21 10:40:00|319|318.8|319|318.8|319|318.8|318.9|318.7|6
1650537900000|2022-04-21 10:45:00|318.95|318.75|319.05|318.9|319.1|318.95|318.85|318.7|42
1650538200000|2022-04-21 10:50:00|319|318.85|319.2|319|319.2|319|318.95|318.8|39
1650538500000|2022-04-21 10:55:00|319.15|318.95|319.2|319|319.2|319|319.05|318.9|17
1650538800000|2022-04-21 11:00:00|319.15|319.05|318.9|318.7|319.15|319.05|318.8|318.6|47
1650539100000|2022-04-21 11:05:00|318.85|318.75|318.95|318.75|318.95|318.75|318.8|318.65|11
1650539400000|2022-04-21 11:10:00|318.9|318.7|319.05|318.8|319.1|318.8|318.85|318.7|12
1650539700000|2022-04-21 11:15:00|319|318.95|319.15|318.95|319.2|319|319|318.9|2
1650540000000|2022-04-21 11:20:00|319.1|318.9|319.1|318.95|319.2|319.05|319.1|318.9|7
1650540300000|2022-04-21 11:25:00|319.15|319|319.3|319.1|319.35|319.15|319.1|318.95|7
1650540600000|2022-04-21 11:30:00|319.35|319.15|319.3|319.15|319.45|319.3|319.2|319|105
1650540900000|2022-04-21 11:35:00|319.25|319.1|319.05|318.9|319.25|319.1|319.05|318.85|25
1650541200000|2022-04-21 11:40:00|319.1|318.85|319.1|318.9|319.2|319|319.05|318.85|5
1650541500000|2022-04-21 11:45:00|319.15|318.95|319.2|319|319.2|319.05|319.1|318.9|3
1650541800000|2022-04-21 11:50:00|319.15|318.95|319.25|319|319.25|319|319.1|318.95|1
1650542100000|2022-04-21 11:55:00|319.3|319.05|319.2|319|319.4|319.2|319.2|319|3
1650542400000|2022-04-21 12:00:00|319.15|318.95|319.2|319.05|319.25|319.05|319.1|318.95|24
1650542700000|2022-04-21 12:05:00|319.15|318.95|319.2|319|319.2|319.05|319.1|318.95|5
1650543000000|2022-04-21 12:10:00|319.15|318.95|319.1|318.95|319.2|319|319.1|318.95|0
1650543300000|2022-04-21 12:15:00|319.15|319|319.05|318.85|319.2|319|319.05|318.85|6
1650543600000|2022-04-21 12:20:00|319|318.8|319|318.85|319.05|318.85|319|318.75|0
1650543900000|2022-04-21 12:25:00|319.05|318.9|319.2|319|319.2|319|319.05|318.85|28
1650544200000|2022-04-21 12:30:00|319.25|319.05|319.1|318.8|319.3|319.15|319|318.75|9
1650544500000|2022-04-21 12:35:00|319.05|318.85|319.2|319|319.2|319|319|318.85|6
1650544800000|2022-04-21 12:40:00|319.15|318.95|319.1|318.95|319.2|319|319.1|318.85|2
1650545100000|2022-04-21 12:45:00|319.15|318.9|319.1|318.9|319.15|319|319.05|318.85|8
1650545400000|2022-04-21 12:50:00|319.15|318.95|319.25|319|319.25|319|319.15|318.9|0
1650545700000|2022-04-21 12:55:00|319.2||319.25||319.25||319.2||0
1650546000000|2022-04-21 13:00:00||318.95||318.9||318.95||318.9|7
1650546300000|2022-04-21 13:05:00|319.15|318.95|319.15|318.95|319.2|319|319.1|318.9|3
1650546600000|2022-04-21 13:10:00|319.2|319|319.25|319|319.25|319|319.15|318.95|0
1650546900000|2022-04-21 13:15:00||318.95||318.95||319||318.95|0
1650547500000|2022-04-21 13:25:00|319.2|318.9|318.8|318.6|319.2|318.95|318.6|318.4|92
1650547800000|2022-04-21 13:30:00|318.75|318.55|319.2|318.95|319.25|319.1|318.5|318.3|121
1650548100000|2022-04-21 13:35:00|319.15|319|318.65|318.4|319.35|319.2|318.65|318.4|142
1650548400000|2022-04-21 13:40:00|318.6|318.45|318.65|318.35|318.85|318.65|318.45|318.2|51
1650548700000|2022-04-21 13:45:00|318.6|318.4|317.9|317.7|318.6|318.4|317.65|317.45|205
1650549000000|2022-04-21 13:50:00|317.95|317.75|317.8|317.5|318.2|318|317.8|317.5|49
1650549300000|2022-04-21 13:55:00|317.85|317.55|317.05|316.85|317.85|317.65|317|316.85|124
1650549600000|2022-04-21 14:00:00|317.1|316.9|317.45|317.25|317.45|317.25|317.05|316.9|70
1650549900000|2022-04-21 14:05:00|317.4|317.2|316.75|316.55|317.4|317.2|316.75|316.5|102
1650550200000|2022-04-21 14:10:00|316.65|316.5|316.35|316.1|316.85|316.65|316.2|316.05|134
1650550500000|2022-04-21 14:15:00|316.3|316.15|316.2|316|316.9|316.65|316.15|316|121
1650550800000|2022-04-21 14:20:00|316.15|315.95|316.3|316.1|316.45|316.25|315.9|315.75|83
1650551100000|2022-04-21 14:25:00|316.25|316|316.85|316.7|317.05|316.8|316.15|315.9|65
1650551400000|2022-04-21 14:30:00|316.9|316.75|316.95|316.75|317.1|316.95|316.8|316.55|59
1650551700000|2022-04-21 14:35:00|317|316.8|316.85|316.7|317.15|317|316.8|316.45|39
1650552000000|2022-04-21 14:40:00|316.9|316.6|316.4|316.25|316.9|316.6|316.25|316.05|69
1650552300000|2022-04-21 14:45:00|316.35|316.15|315.95|315.75|316.4|316.25|315.9|315.7|47
1650552600000|2022-04-21 14:50:00|315.9|315.7|315.4|315.2|315.95|315.75|315.35|315.2|144
1650552900000|2022-04-21 14:55:00|315.35|315.25|315.55|315.35|315.8|315.6|315.25|315.05|56
1650553200000|2022-04-21 15:00:00|315.5|315.25|315.7|315.4|315.85|315.6|315.45|315.15|43
1650553500000|2022-04-21 15:05:00|315.65|315.45|315.8|315.55|315.8|315.55|315.3|315|45
1650553800000|2022-04-21 15:10:00|315.75|315.6|315.7|315.5|315.9|315.6|315.5|315.3|27
1650554100000|2022-04-21 15:15:00|315.65|315.45|315.6|315.35|315.85|315.65|315.35|315.1|56
1650554400000|2022-04-21 15:20:00|315.55|315.3|315.6|315.35|315.65|315.4|315.15|314.95|34
1650554700000|2022-04-21 15:25:00|315.65|315.4|315.4|315.15|315.75|315.55|315.2|315.05|90
1650555000000|2022-04-21 15:30:00|315.35|315.1|315.15|314.9|315.35|315.15|315.05|314.9|29
1650555300000|2022-04-21 15:35:00|315.2|314.95|314.95|314.7|315.25|315.05|314.75|314.6|60
1650555600000|2022-04-21 15:40:00|314.85|314.75|314.3|314.05|314.85|314.75|314.15|314|159
1650555900000|2022-04-21 15:45:00|314.25|314.1|314.45|314.3|314.5|314.3|314|313.8|92
1650556200000|2022-04-21 15:50:00|314.4|314.25|314.45|314.25|314.55|314.35|314.2|314.05|29
1650556500000|2022-04-21 15:55:00|314.4|314.2|314.3|314.1|314.45|314.25|314.1|313.9|16
1650556800000|2022-04-21 16:00:00|314.25|314.15|314.15|313.95|314.5|314.3|314.15|313.95|23
1650557100000|2022-04-21 16:05:00|314.1|313.9|314.15|313.95|314.3|314.1|314.05|313.9|250
1650557400000|2022-04-21 16:10:00|314.1|313.9|314.2|313.95|314.35|314.15|314|313.8|19
1650557700000|2022-04-21 16:15:00|314.15|313.9|314.2|313.95|314.2|314.05|314|313.8|15
1650558000000|2022-04-21 16:20:00|314.15|314|313.85|313.65|314.2|314|313.85|313.65|40
1650558300000|2022-04-21 16:25:00|313.9|313.7|314.35|313.95|314.35|314.15|313.8|313.65|23
1650558600000|2022-04-21 16:30:00|314.3|313.9|314.35|314.1|314.35|314.15|314.1|313.85|14
1650558900000|2022-04-21 16:35:00|314.3|314.05|314|313.75|314.45|314.15|313.95|313.75|9
1650559200000|2022-04-21 16:40:00|314.05|313.8|314.15|313.9|314.3|314.1|314|313.8|31
1650559500000|2022-04-21 16:45:00|313.95|313.95|313.9|313.7|314.15|314|313.8|313.6|47
1650559800000|2022-04-21 16:50:00|313.85|313.65|313.6|313.25|313.85|313.65|313.55|313.25|43
1650560100000|2022-04-21 16:55:00|313.7|313.45|313.8|313.4|313.8|313.45|313.7|313.25|8
1650560400000|2022-04-21 17:00:00|313.75|313.35|313.5|313.1|313.75|313.45|313.4|313.05|27
1650560700000|2022-04-21 17:05:00|313.4|313.05|313.2|313|313.4|313.2|313.2|313|26
1650561000000|2022-04-21 17:10:00|313.25|313.05|313.35|313.15|313.45|313.25|313|312.8|101
1650561300000|2022-04-21 17:15:00|313.4|313.2|312.95|312.7|313.4|313.25|312.95|312.7|9
1650561600000|2022-04-21 17:20:00|312.9|312.65|313.7|313.4|314|313.75|312.9|312.65|15
1650561900000|2022-04-21 17:25:00|313.65|313.45|313.8|313.55|314|313.7|313.45|313.2|12
1650562200000|2022-04-21 17:30:00|313.75|313.6|313.75|313.5|314.05|313.75|313.75|313.45|31
1650562500000|2022-04-21 17:35:00|313.7|313.4|313.55|313.3|313.7|313.5|313.5|313.2|7
1650562800000|2022-04-21 17:40:00|313.5|313.25|313.75|313.45|313.8|313.5|313.45|313.2|16
1650563100000|2022-04-21 17:45:00|313.8|313.5|313.95|313.5|313.95|313.5|313.75|313.35|3
1650563400000|2022-04-21 17:50:00|313.9|313.45|313.55|313.25|313.9|313.5|313.55|313.2|3
1650563700000|2022-04-21 17:55:00|313.5|313.3|313.15|312.9|313.5|313.3|313.05|312.85|15
1650564000000|2022-04-21 18:00:00|313.1|312.95|312.65|312.45|313.1|312.95|312.6|312.4|56
1650564300000|2022-04-21 18:05:00|312.7|312.5|312.8|312.6|313|312.75|312.6|312.4|40
1650564600000|2022-04-21 18:10:00|312.75|312.55|312.4|312.2|312.8|312.6|312.35|312.1|35
1650564900000|2022-04-21 18:15:00|312.45|312.15|312.5|312.25|312.65|312.4|312.35|312.05|8
1650565200000|2022-04-21 18:20:00|312.55|312.3|312.3|312.1|312.75|312.5|312.25|312|8
1650565500000|2022-04-21 18:25:00|312.35|312.3|312.25|312.05|312.6|312.4|312.2|312.05|21
1650565800000|2022-04-21 18:30:00|312.2|312|312.85|312.6|312.85|312.65|312.05|311.9|64
1650566100000|2022-04-21 18:35:00|312.8|312.55|312.55|312.35|313.05|312.8|312.5|312.15|19
1650566400000|2022-04-21 18:40:00|312.6|312.4|312.35|312|312.65|312.4|312.35|312|27
1650566700000|2022-04-21 18:45:00|312.3|312.05|312.25|312.1|312.3|312.1|312.15|311.85|12
1650567000000|2022-04-21 18:50:00|312.3|312.05|312.2|311.95|312.35|312.2|312.15|311.95|31
1650567300000|2022-04-21 18:55:00|312.15|312|312.3|312.1|312.3|312.1|312.1|311.8|38
1650567600000|2022-04-21 19:00:00|312.25|312.05|311.95|311.7|312.25|312.1|311.95|311.7|24
1650567900000|2022-04-21 19:05:00|312|311.75|311.95|311.7|312.2|312|311.9|311.7|22
1650568200000|2022-04-21 19:10:00|311.9|311.65|312.1|311.85|312.15|311.95|311.85|311.55|17
1650568500000|2022-04-21 19:15:00|312.15|311.9|312.2|312|312.35|312.1|311.9|311.7|37
1650568800000|2022-04-21 19:20:00|312.15|311.95|312.35|312.1|312.4|312.1|312|311.8|11
1650569100000|2022-04-21 19:25:00|312.4|312|312.4|311.9|312.45|312.05|312.1|311.85|6
1650569400000|2022-04-21 19:30:00|312.35|312.1|312.1|311.8|312.45|312.1|312.1|311.75|7
1650569700000|2022-04-21 19:35:00|312.05|311.7|312|311.7|312.05|311.7|311.9|311.5|13
1650570000000|2022-04-21 19:40:00|312.05|311.75|312.15|311.9|312.2|311.9|311.95|311.75|7
1650570300000|2022-04-21 19:45:00|312.1|311.95|311.9|311.6|312.2|311.95|311.9|311.6|8
1650570600000|2022-04-21 19:50:00|311.95|311.65|312.15|311.9|312.3|312.1|311.95|311.65|75
1650570900000|2022-04-21 19:55:00|312.2|311.85|312.3|311.9|312.3|311.95|311.85|311.65|35
1650571200000|2022-04-21 20:00:00|312.25|312.05|311.95|311.7|312.25|312.1|311.75|311.55|38
1650571500000|2022-04-21 20:05:00|311.9|311.75|311.95|311.7|312|311.75|311.9|311.65|4
1650571800000|2022-04-21 20:10:00|311.9|311.65|312.1|311.9|312.2|311.9|311.75|311.6|20
1650572100000|2022-04-21 20:15:00|312.15|311.85|312|311.8|312.2|311.9|312|311.8|5
1650572400000|2022-04-21 20:20:00|311.95|311.85|311.9|311.7|312.05|311.9|311.85|311.7|13
1650572700000|2022-04-21 20:25:00|311.95|311.75|312.1|311.9|312.1|311.95|311.95|311.75|13
1650573000000|2022-04-21 20:30:00|312.05|311.8|312.1|311.9|312.15|312|312.05|311.8|6
1650573300000|2022-04-21 20:35:00|312.05|311.85|312.05|311.9|312.1|311.9|312|311.8|4
1650573600000|2022-04-21 20:40:00|312|311.85|312.15|311.95|312.2|312|312|311.85|22
1650573900000|2022-04-21 20:45:00|312.25|312|312.4|312.2|312.5|312.25|312.2|311.95|8
1650574200000|2022-04-21 20:50:00|312.35|312.15|312|311.7|312.45|312.25|312|311.7|58
1650574500000|2022-04-21 20:55:00|311.95|311.9|312.3|311.85|312.4|312.1|311.95|311.7|20
1650574800000|2022-04-21 21:00:00|312.35|311.8|312.35|311.7|312.35|311.8|312.35|311.7|0
1650575400000|2022-04-21 21:10:00||311.75||311.75||311.75||311.75|1
1650575700000|2022-04-21 21:15:00|312.25|311.65|312.35|311.75|312.35|311.75|312.25|311.65|0
1650576000000|2022-04-21 21:20:00|312.25|311.65|312.35|311.75|312.35|311.75|312.25|311.65|0
1650578100000|2022-04-21 21:55:00|312.25|311.65|312.35|311.75|312.35|311.75|312.25|311.65|0
1650578400000|2022-04-21 22:00:00|312.45|311.85|312.25|311.65|312.45|311.85|312.25|311.65|0
1650578700000|2022-04-21 22:05:00|312.35|311.75|312.35|311.75|312.35|311.75|312.25|311.65|0
1650579000000|2022-04-21 22:10:00|312.25|311.65|312.35|311.75|312.35|311.75|312.25|311.65|0
1650579300000|2022-04-21 22:15:00|312.25|311.65|312.35|311.75|312.35|311.75|312.25|311.65|0
1650579600000|2022-04-21 22:20:00|312.45|311.85|312.45|311.85|312.45|311.85|312.35|311.75|0
1650579900000|2022-04-21 22:25:00|312.35|311.75|312.35|311.75|312.45|311.85|312.35|311.75|0
1650580200000|2022-04-21 22:30:00|312.45|311.85|312.55|311.95|312.55|311.95|312.45|311.85|0
1650580500000|2022-04-21 22:35:00|312.45|311.85|312.45|311.85|312.55|311.95|312.45|311.85|0
1650581400000|2022-04-21 22:50:00|312.35|311.75|312.35|311.75|312.45|311.85|312.35|311.75|0
1650582000000|2022-04-21 23:00:00|312.45|311.85|312.35|311.75|312.45|311.85|312.35|311.75|0
1650582300000|2022-04-21 23:05:00|312.25|311.65|312.25|311.65|312.35|311.75|312.25|311.65|0
1650582600000|2022-04-21 23:10:00|312.35|311.75|312.35|311.75|312.45|311.85|312.35|311.75|0
1650582900000|2022-04-21 23:15:00|312.45|311.85|312.35|311.75|312.45|311.85|312.35|311.75|0
1650583200000|2022-04-21 23:20:00|312.45|311.85|312.45|311.85|312.45|311.85|312.35|311.75|0
1650583500000|2022-04-21 23:25:00|312.35|311.75|312.35|311.75|312.45|311.85|312.35|311.75|0
1650583800000|2022-04-21 23:30:00|312.45|311.85|312.35|311.75|312.45|311.85|312.35|311.75|0
1650584100000|2022-04-21 23:35:00|312.45|311.85|312.25|311.65|312.45|311.85|312.25|311.65|0
1650584400000|2022-04-21 23:40:00|312.35|311.75|312.45|311.85|312.45|311.85|312.25|311.65|0
1650584700000|2022-04-21 23:45:00|312.35|311.75|312.25|311.65|312.35|311.75|312.25|311.65|0
1650585000000|2022-04-21 23:50:00|312.35|311.75|312.25|311.65|312.35|311.75|312.25|311.65|0
1650585300000|2022-04-21 23:55:00|312.15|311.55|312.15|311.55|312.25|311.65|312.05|311.45|0
1650585600000|2022-04-22 00:00:00|312.05|311.45|312.25|311.65|312.25|311.65|312.05|311.45|0
1650585900000|2022-04-22 00:05:00|312.35|311.75|312.35|311.75|312.45|311.85|312.25|311.65|0
1650586200000|2022-04-22 00:10:00|312.45|311.85|312.35|311.75|312.45|311.85|312.25|311.65|0
1650586500000|2022-04-22 00:15:00|312.25|311.65|312.25|311.65|312.35|311.75|312.15|311.55|0
1650586800000|2022-04-22 00:20:00|312.35|311.75|312.25|311.65|312.35|311.75|312.25|311.65|0
1650587100000|2022-04-22 00:25:00|312.15|311.55|312.25|311.65|312.25|311.65|312.15|311.55|0
1650587400000|2022-04-22 00:30:00|311.55|311.05|312.15|312|312.15|312|311.4|311.05|938
1650587700000|2022-04-22 00:35:00|312.1|311.95|311.66|311.51|312.15|312|311.4|311.25|288
1650588000000|2022-04-22 00:40:00|311.71|311.56|311.16|310.96|311.96|311.81|311.16|310.96|342
1650588300000|2022-04-22 00:45:00|311.11|310.91|311.01|310.86|311.31|311.16|310.71|310.51|603
1650588600000|2022-04-22 00:50:00|311.06|310.91|311.26|311.11|311.31|311.11|310.96|310.81|222
1650588900000|2022-04-22 00:55:00|311.21|311.06|311.26|311.11|311.36|311.21|310.91|310.76|392
1650589200000|2022-04-22 01:00:00|311.11|311.06|311.86|311.71|312.11|311.96|310.86|310.71|1125
1650589500000|2022-04-22 01:05:00|311.81|311.66|311.31|311.16|311.86|311.71|311.26|311.11|532
1650589800000|2022-04-22 01:10:00|311.26|311.11|311.31|311.16|311.46|311.26|311.06|310.86|354
1650590100000|2022-04-22 01:15:00|311.26|311.11|311.31|311.16|311.56|311.36|311.21|311.06|423
1650590400000|2022-04-22 01:20:00|311.36|311.21|311.41|311.21|311.56|311.41|311.21|311.06|240
1650590700000|2022-04-22 01:25:00|311.46|311.26|311.36|311.21|311.66|311.51|311.26|311.06|221
1650591000000|2022-04-22 01:30:00|311.41|311.16|311.76|311.61|311.86|311.66|311.41|311.16|311
1650591300000|2022-04-22 01:35:00|311.81|311.66|311.51|311.36|312.06|311.91|311.46|311.26|138
1650591600000|2022-04-22 01:40:00|311.56|311.41|311.76|311.56|311.76|311.61|311.46|311.31|241
1650591900000|2022-04-22 01:45:00|311.81|311.61|311.96|311.81|312.01|311.81|311.61|311.46|158
1650592200000|2022-04-22 01:50:00|312.01|311.86|312.46|312.31|312.46|312.31|311.96|311.86|292
1650592500000|2022-04-22 01:55:00|312.51|312.26|312.66|312.51|312.76|312.61|312.41|312.26|288
1650592800000|2022-04-22 02:00:00|312.61|312.46|313.16|313.01|313.36|313.21|312.51|312.36|417
1650593100000|2022-04-22 02:05:00|313.11|312.96|313.26|313.11|313.41|313.26|313.11|312.96|157
1650593400000|2022-04-22 02:10:00|313.31|313.06|313.11|312.96|313.41|313.21|313.01|312.86|141
1650593700000|2022-04-22 02:15:00|313.06|312.91|313.36|313.16|313.41|313.26|313.06|312.91|115
1650594000000|2022-04-22 02:20:00|313.41|313.21|313.26|313.11|313.56|313.41|313.26|313.11|306
1650594300000|2022-04-22 02:25:00|313.31|313.16|313.26|313.06|313.46|313.31|313.11|312.96|113
1650594600000|2022-04-22 02:30:00|313.21|313.01|313.16|313.01|313.26|313.01|312.91|312.71|129
1650594900000|2022-04-22 02:35:00|313.11|312.96|313.21|313.06|313.46|313.31|313.11|312.96|137
1650595200000|2022-04-22 02:40:00|313.16|313.01|313.31|313.16|313.36|313.21|313.16|313.01|548
1650595500000|2022-04-22 02:45:00|313.26|313.11|313.26|313.11|313.36|313.21|313.01|312.86|134
1650595800000|2022-04-22 02:50:00|313.31|313.16|313.36|313.21|313.51|313.31|313.26|313.11|359
1650596100000|2022-04-22 02:55:00|313.31|313.16|313.16|313.01|313.36|313.16|313.16|313.01|112
1650596400000|2022-04-22 03:00:00|313.21|313.06|313.21|313.06|313.36|313.21|313.11|312.96|157
1650596700000|2022-04-22 03:05:00|313.26|313.11|313.66|313.51|313.71|313.51|313.21|313.06|196
1650597000000|2022-04-22 03:10:00|313.71|313.56|313.81|313.66|313.86|313.71|313.66|313.56|154
1650597300000|2022-04-22 03:15:00|313.76|313.61|313.76|313.56|313.96|313.76|313.71|313.56|104
1650597600000|2022-04-22 03:20:00|313.71|313.61|314.01|313.86|314.01|313.86|313.66|313.51|169
1650597900000|2022-04-22 03:25:00|313.96|313.81|313.71|313.56|313.96|313.81|313.71|313.51|115
1650598200000|2022-04-22 03:30:00|313.66|313.51|313.51|313.36|313.76|313.61|313.51|313.36|126
1650598500000|2022-04-22 03:35:00|313.56|313.41|313.51|313.36|313.66|313.46|313.41|313.26|205
1650598800000|2022-04-22 03:40:00|313.56|313.41|313.81|313.66|313.81|313.66|313.46|313.31|185
1650599100000|2022-04-22 03:45:00|313.86|313.71|313.86|313.71|313.91|313.76|313.71|313.56|129
1650599400000|2022-04-22 03:50:00|313.81|313.66|314.26|314.11|314.26|314.11|313.81|313.61|176
1650599700000|2022-04-22 03:55:00|314.21|314.06|314.26|314.11|314.26|314.11|314.21|314.06|88
1650600000000|2022-04-22 04:00:00|314.31|314.16|314.36|314.21|314.36|314.21|314.26|314.06|70
1650600300000|2022-04-22 04:05:00|314.26|314.11|314.26|314.11|314.26|314.11|314.16|314.01|86
1650600600000|2022-04-22 04:10:00|314.21|314.06|314.26|314.11|314.31|314.11|314.21|314.06|46
1650600900000|2022-04-22 04:15:00|314.21|314.06|314.06|313.91|314.26|314.06|314.01|313.86|162
1650601200000|2022-04-22 04:20:00|314.01|313.86|314.16|314.01|314.26|314.11|314.01|313.86|83
1650601500000|2022-04-22 04:25:00|314.11|313.96|314.21|314.06|314.26|314.11|314.11|313.91|83
1650601800000|2022-04-22 04:30:00|314.26|314.11|314.21|314.06|314.26|314.11|314.16|314.01|65
1650602100000|2022-04-22 04:35:00|314.26|314.11|314.26|314.11|314.26|314.11|314.21|314.06|51
1650602400000|2022-04-22 04:40:00|314.31|314.06|314.41|314.26|314.41|314.26|314.26|314.06|57
1650602700000|2022-04-22 04:45:00|314.46|314.31|314.61|314.46|314.61|314.46|314.46|314.31|62
1650603000000|2022-04-22 04:50:00|314.66|314.51|314.61|314.46|314.71|314.56|314.61|314.46|58
1650603300000|2022-04-22 04:55:00|314.66|314.51|314.81|314.66|314.81|314.66|314.61|314.46|49
1650603600000|2022-04-22 05:00:00|314.86|314.71|314.91|314.71|314.91|314.76|314.26|314.11|455
1650603900000|2022-04-22 05:05:00|314.86|314.76|314.76|314.61|315.06|314.91|314.76|314.61|172
1650604200000|2022-04-22 05:10:00|314.81|314.56|314.96|314.81|315.06|314.86|314.71|314.56|76
1650604500000|2022-04-22 05:15:00|315.01|314.76|314.81|314.61|315.01|314.81|314.76|314.56|106
1650604800000|2022-04-22 05:20:00|314.76|314.56|314.76|314.61|314.81|314.66|314.71|314.56|46
1650605100000|2022-04-22 05:25:00|314.81|314.66|315.06|314.91|315.06|314.91|314.76|314.66|114
1650605400000|2022-04-22 05:30:00|314.96|314.81|315.16|315.01|315.16|315.01|314.91|314.71|84
1650605700000|2022-04-22 05:35:00|315.21|314.96|315.16|315.01|315.21|315.01|315.01|314.86|71
1650606000000|2022-04-22 05:40:00|315.21|314.96|315.16|315.01|315.31|315.16|315.11|314.96|102
1650606300000|2022-04-22 05:45:00|315.21|315.06|315.01|314.86|315.26|315.11|315.01|314.81|87
1650606600000|2022-04-22 05:50:00|315.06|314.91|314.76|314.61|315.06|314.91|314.76|314.56|188
1650606900000|2022-04-22 05:55:00|314.81|314.66|314.61|314.46|314.91|314.71|314.61|314.41|75
1650607200000|2022-04-22 06:00:00|314.56|314.41|314.66|314.51|314.86|314.71|314.46|314.26|156
1650607500000|2022-04-22 06:05:00|314.71|314.56|314.71|314.56|314.81|314.66|314.66|314.46|131
1650607800000|2022-04-22 06:10:00|314.76|314.61|314.81|314.61|314.91|314.71|314.71|314.56|131
1650608100000|2022-04-22 06:15:00|314.76|314.56|314.76|314.56|314.86|314.71|314.66|314.51|116
1650608400000|2022-04-22 06:20:00|314.71|314.61|314.76|314.61|314.91|314.76|314.66|314.51|169
1650608700000|2022-04-22 06:25:00|314.71|314.56|314.91|314.76|314.91|314.76|314.66|314.51|133
1650609000000|2022-04-22 06:30:00|314.96|314.81|314.81|314.66|314.96|314.81|314.76|314.61|387
1650609300000|2022-04-22 06:35:00|314.76|314.61|314.76|314.61|314.91|314.76|314.71|314.56|120
1650609600000|2022-04-22 06:40:00|314.71|314.56|314.81|314.61|314.81|314.66|314.66|314.51|173
1650609900000|2022-04-22 06:45:00|314.86|314.66|314.86|314.71|315.06|314.86|314.76|314.61|145
1650610200000|2022-04-22 06:50:00|314.76|314.61|314.81|314.66|314.86|314.66|314.71|314.56|204
1650610500000|2022-04-22 06:55:00|314.86|314.61|314.91|314.76|315.01|314.86|314.81|314.61|166
1650610800000|2022-04-22 07:00:00|314.96|314.81|315.26|315.11|315.41|315.26|314.76|314.61|331
1650611100000|2022-04-22 07:05:00|315.31|315.06|315.26|315.11|315.46|315.31|315.06|314.91|210
1650611400000|2022-04-22 07:10:00|315.21|315.06|315.11|314.91|315.51|315.31|315.11|314.91|180
1650611700000|2022-04-22 07:15:00|315.16|314.96|315.16|315.01|315.31|315.16|315.11|314.96|137
1650612000000|2022-04-22 07:20:00|315.11|314.96|315.11|314.91|315.21|315.06|314.91|314.76|173
1650612300000|2022-04-22 07:25:00|315.06|314.96|315.21|315.01|315.36|315.16|315.06|314.96|136
1650612600000|2022-04-22 07:30:00|315.16|314.96|315.16|315.01|315.26|315.06|315.01|314.86|344
1650612900000|2022-04-22 07:35:00|315.11|314.96|315.26|315.11|315.41|315.26|315.11|314.96|196
1650613200000|2022-04-22 07:40:00|315.31|315.16|315.51|315.36|315.61|315.41|315.31|315.16|170
1650613500000|2022-04-22 07:45:00|315.56|315.41|315.61|315.46|315.71|315.51|315.51|315.36|147
1650613800000|2022-04-22 07:50:00|315.56|315.41|315.71|315.56|315.76|315.56|315.51|315.31|206
1650614100000|2022-04-22 07:55:00|315.76|315.61|315.96|315.81|316.01|315.86|315.71|315.56|253
1650614400000|2022-04-22 08:00:00|316.01|315.86|316.01|315.86|316.06|315.91|315.86|315.66|324
1650614700000|2022-04-22 08:05:00|315.96|315.81|316.01|315.86|316.16|316.01|315.96|315.81|162
1650615000000|2022-04-22 08:10:00|316.06|315.91|315.96|315.76|316.06|315.91|315.76|315.61|171
1650615300000|2022-04-22 08:15:00|315.91|315.81|315.61|315.46|315.96|315.81|315.61|315.46|207
1650615600000|2022-04-22 08:20:00|315.66|315.51|315.81|315.66|315.86|315.66|315.61|315.41|178
1650615900000|2022-04-22 08:25:00|315.86|315.71|315.66|315.46|315.91|315.71|315.61|315.46|161
1650616200000|2022-04-22 08:30:00|315.61|315.51|315.61|315.46|315.76|315.61|315.56|315.41|427
1650616500000|2022-04-22 08:35:00|315.66|315.51|315.71|315.56|315.76|315.56|315.51|315.36|306
1650616800000|2022-04-22 08:40:00|315.76|315.61|315.81|315.66|315.91|315.76|315.71|315.56|194
1650617100000|2022-04-22 08:45:00|315.86|315.61|315.76|315.61|315.86|315.71|315.66|315.51|235
1650617400000|2022-04-22 08:50:00|315.71|315.56|315.56|315.36|315.76|315.61|315.51|315.31|324
1650617700000|2022-04-22 08:55:00|315.51|315.41|315.26|315.06|315.61|315.46|315.26|315.06|554
1650618000000|2022-04-22 09:00:00|315.21|315.11|316.01|315.81|316.01|315.81|315.16|315.01|413
1650618300000|2022-04-22 09:05:00|315.96|315.76|315.86|315.71|316.21|316.01|315.81|315.66|291
1650618600000|2022-04-22 09:10:00|315.91|315.76|316.01|315.86|316.06|315.91|315.86|315.76|76
1650618900000|2022-04-22 09:15:00|316.06|315.91|315.96|315.76|316.06|315.91|315.86|315.71|259
1650619200000|2022-04-22 09:20:00|316.26|315.66|316.16|315.56|316.26|315.66|316.06|315.46|0
1650619500000|2022-04-22 09:25:00|316.26|315.66|316.26|315.66|316.26|315.66|316.16|315.56|513
1650619800000|2022-04-22 09:30:00|316.36|315.76|316.16|315.56|316.36|315.76|316.16|315.56|0
1650620100000|2022-04-22 09:35:00|316.26|315.66|316.16|315.56|316.26|315.66|316.06|315.46|0
1650620400000|2022-04-22 09:40:00|316.06|315.46|316.06|315.46|316.16|315.56|316.06|315.46|0
1650620700000|2022-04-22 09:45:00|315.96|315.36|316.06|315.46|316.06|315.46|315.86|315.26|0
1650621000000|2022-04-22 09:50:00|315.36|315.11|315.16|314.96|315.36|315.11|315.01|314.76|66
1650621300000|2022-04-22 09:55:00|315.21|315.01|315.06|314.86|315.21|315.01|314.76|314.56|152
1650621600000|2022-04-22 10:00:00|315.01|314.81|315.36|315.16|315.36|315.16|314.96|314.81|21
1650621900000|2022-04-22 10:05:00|315.41|315.21|315.06|314.86|315.51|315.26|315.01|314.81|41
1650622200000|2022-04-22 10:10:00|315.11|314.91|315.16|314.96|315.36|315.11|315.06|314.91|7
1650622500000|2022-04-22 10:15:00|315.11|315.01|315.16|314.96|315.16|315.01|315.06|314.86|9
1650622800000|2022-04-22 10:20:00|315.11|315.01|315.41|315.16|315.41|315.16|315.11|315.01|6
1650623100000|2022-04-22 10:25:00|315.36|315.11|315.21|315.01|315.36|315.16|315.01|314.81|26
1650623400000|2022-04-22 10:30:00|315.26|315.06|315.21|314.96|315.31|315.11|315.06|314.86|10
1650623700000|2022-04-22 10:35:00|315.26|314.91|315.36|315.06|315.41|315.16|315.06|314.86|61
1650624000000|2022-04-22 10:40:00|315.31|315.11|315.46|315.26|315.51|315.31|315.21|315.11|10
1650624300000|2022-04-22 10:45:00|315.41|315.31|315.51|315.31|315.56|315.36|315.41|315.21|4
1650624600000|2022-04-22 10:50:00|315.46|315.36|315.36|315.11|315.51|315.36|315.31|315.11|1
1650624900000|2022-04-22 10:55:00|315.41|315.16|315.36|315.16|315.51|315.36|315.36|315.11|10
1650625200000|2022-04-22 11:00:00|315.41|315.11|315.26|315.06|315.41|315.21|315.16|315.01|34
1650625500000|2022-04-22 11:05:00|315.31|315.11|315.61|315.36|315.61|315.36|315.21|315.06|12
1650625800000|2022-04-22 11:10:00|315.46|315.31|315.51|315.26|315.61|315.36|315.46|315.26|43
1650626100000|2022-04-22 11:15:00|315.46|315.31|315.46|315.16|315.51|315.31|315.31|315.11|6
1650626400000|2022-04-22 11:20:00|315.51|315.11|315.41|315.16|315.51|315.16|315.26|315.06|3
1650626700000|2022-04-22 11:25:00|315.36|315.21|315.46|315.31|315.51|315.31|315.36|315.21|10
1650627000000|2022-04-22 11:30:00|315.41|315.26|315.51|315.26|315.66|315.41|315.41|315.26|4
1650627300000|2022-04-22 11:35:00|315.46|315.31|315.66|315.36|315.66|315.41|315.46|315.26|0
1650627600000|2022-04-22 11:40:00|315.61|315.31|315.51|315.36|315.66|315.51|315.51|315.26|14
1650627900000|2022-04-22 11:45:00|315.46|315.31|315.66|315.36|315.71|315.46|315.46|315.31|5
1650628200000|2022-04-22 11:50:00|315.61|315.46|315.61|315.36|315.71|315.46|315.51|315.26|22
1650628500000|2022-04-22 11:55:00|315.51|315.31|315.61|315.36|315.66|315.36|315.26|315.11|3
1650628800000|2022-04-22 12:00:00|315.66|315.41|315.61|315.36|315.86|315.56|315.56|315.31|13
1650629100000|2022-04-22 12:05:00|315.66|315.41|315.61|315.36|315.66|315.46|315.51|315.31|4
1650629400000|2022-04-22 12:10:00|315.56|315.26|315.51|315.31|315.56|315.36|315.46|315.21|0
1650629700000|2022-04-22 12:15:00|315.56|315.26|315.71|315.51|315.81|315.56|315.56|315.26|0
1650630000000|2022-04-22 12:20:00|315.61|315.41|315.66|315.51|315.76|315.56|315.51|315.31|22
1650630300000|2022-04-22 12:25:00|315.71|315.41|315.71|315.51|315.81|315.61|315.56|315.36|37
1650630600000|2022-04-22 12:30:00|315.66|315.56|315.61|315.41|315.76|315.61|315.56|315.41|6
1650630900000|2022-04-22 12:35:00|315.56|315.46|315.71|315.56|315.71|315.56|315.56|315.41|6
1650631200000|2022-04-22 12:40:00|315.66|315.51|315.61|315.41|315.66|315.51|315.56|315.31|6
1650631500000|2022-04-22 12:45:00|315.66|315.46|315.56|315.36|315.71|315.56|315.56|315.31|11
1650631800000|2022-04-22 12:50:00|315.51|315.31|315.61|315.36|315.61|315.41|315.51|315.31|5
1650632100000|2022-04-22 12:55:00|315.56|315.41|315.71|315.46|315.71|315.51|315.56|315.41|6
1650632400000|2022-04-22 13:00:00|315.66|315.41|315.71|315.51|315.76|315.56|315.66|315.41|9
1650632700000|2022-04-22 13:05:00|315.66|315.46|315.56|315.31|315.71|315.51|315.56|315.31|2
1650633000000|2022-04-22 13:10:00|315.51|315.21|315.41|315.16|315.51|315.21|315.31|315.11|34
1650633300000|2022-04-22 13:15:00|315.46|315.21|315.36|315.16|315.51|315.36|315.36|315.11|12
1650633600000|2022-04-22 13:20:00|315.41|315.21|315.51|315.26|315.51|315.31|315.31|315.11|2
1650633900000|2022-04-22 13:25:00|315.56|315.31|315.56|315.31|315.66|315.46|315.56|315.26|2
1650634200000|2022-04-22 13:30:00|315.51|315.36|316.06|315.76|316.31|316.06|315.51|315.31|192
1650634500000|2022-04-22 13:35:00|316.01|315.71|315.26|314.96|316.26|316.06|315.26|314.91|85
1650634800000|2022-04-22 13:40:00|315.21|314.91|315.16|314.81|315.46|315.26|314.61|314.41|140
1650635100000|2022-04-22 13:45:00|315.11|314.86|315.51|315.16|315.61|315.31|314.86|314.61|179
1650635400000|2022-04-22 13:50:00|315.91|315.66|315.96|315.56|316.21|315.96|315.51|315.31|117
1650635700000|2022-04-22 13:55:00|315.86|315.61|315.76|315.56|315.96|315.76|315.36|315.16|64
1650636000000|2022-04-22 14:00:00|315.71|315.51|316.11|315.86|316.86|316.56|315.66|315.46|178
1650636300000|2022-04-22 14:05:00|316.06|315.81|316.71|316.56|316.96|316.76|316.06|315.81|58
1650636600000|2022-04-22 14:10:00|316.76|316.51|316.16|315.96|316.76|316.56|316.06|315.81|347
1650636900000|2022-04-22 14:15:00|316.11|315.91|315.26|315.06|316.26|315.96|315.16|315.01|83
1650637200000|2022-04-22 14:20:00|315.31|315.11|315.11|314.91|315.36|315.16|314.61|314.41|88
1650637500000|2022-04-22 14:25:00|315.06|314.86|314.31|314.11|315.11|314.91|314.26|314.06|63
1650637800000|2022-04-22 14:30:00|314.41|314.16|314.76|314.46|314.76|314.46|314.21|314.01|64
1650638100000|2022-04-22 14:35:00|314.71|314.41|314.61|314.26|315.06|314.71|314.56|314.26|20
1650638400000|2022-04-22 14:40:00|314.56|314.16|314.36|314.06|314.61|314.21|314.16|313.91|31
1650638700000|2022-04-22 14:45:00|314.31|314.11|314.36|314.06|314.81|314.36|314.21|313.91|31
1650639000000|2022-04-22 14:50:00|314.31|314.11|313.76|313.56|314.36|314.16|313.76|313.51|42
1650639300000|2022-04-22 14:55:00|313.81|313.61|313.51|313.31|314.06|313.91|313.51|313.31|115
1650639600000|2022-04-22 15:00:00|313.61|313.46|313.31|313.11|314.11|313.76|313.31|313.11|329
1650639900000|2022-04-22 15:05:00|313.41|313.16|314.41|314.11|314.41|314.11|313.16|313.01|42
1650640200000|2022-04-22 15:10:00|314.36|314.06|313.91|313.71|314.36|314.11|313.71|313.56|106
1650640500000|2022-04-22 15:15:00|313.96|313.76|314.16|313.96|314.41|314.16|313.81|313.56|57
1650640800000|2022-04-22 15:20:00|314.21|314.01|313.76|313.56|314.56|314.41|313.76|313.56|73
1650641100000|2022-04-22 15:25:00|313.71|313.51|313.41|313.11|313.71|313.51|313.31|313.11|126
1650641400000|2022-04-22 15:30:00|313.61|313.16|313.16|312.91|313.66|313.31|313.06|312.91|42
1650641700000|2022-04-22 15:35:00|313.11|312.86|313.16|313.01|313.26|313.06|313.01|312.81|97
1650642000000|2022-04-22 15:40:00|313.21|312.96|312.76|312.61|313.31|313.11|312.66|312.41|79
1650642300000|2022-04-22 15:45:00|312.81|312.66|312.81|312.61|313.11|312.91|312.71|312.56|64
1650642600000|2022-04-22 15:50:00|312.76|312.56|312.36|312.16|312.96|312.71|312.36|312.16|103
1650642900000|2022-04-22 15:55:00|312.41|312.21|312.16|311.91|312.51|312.21|312.06|311.86|101
1650643200000|2022-04-22 16:00:00|312.11|311.96|311.71|311.46|312.11|311.96|311.61|311.41|194
1650643500000|2022-04-22 16:05:00|311.76|311.61|311.61|311.41|311.91|311.61|311.56|311.41|142
1650643800000|2022-04-22 16:10:00|311.71|311.51|312.21|312.01|312.21|312.01|311.61|311.41|52
1650644100000|2022-04-22 16:15:00|312.16|311.96|311.76|311.56|312.21|311.96|311.61|311.41|182
1650644400000|2022-04-22 16:20:00|311.86|311.61|311.76|311.36|311.91|311.71|311.66|311.31|142
1650644700000|2022-04-22 16:25:00|311.71|311.41|311.41|311.16|311.86|311.51|311.31|311.06|204
1650645000000|2022-04-22 16:30:00|311.36|311.21|312.06|311.86|312.16|311.91|311.36|311.16|22
1650645300000|2022-04-22 16:35:00|312.01|311.91|311.96|311.71|312.31|312.11|311.81|311.61|16
1650645600000|2022-04-22 16:40:00|312.01|311.81|311.91|311.61|312.01|311.81|311.76|311.46|10
1650645900000|2022-04-22 16:45:00|311.96|311.66|311.96|311.71|312.01|311.76|311.81|311.61|9
1650646200000|2022-04-22 16:50:00|312.01|311.76|311.91|311.61|312.01|311.86|311.86|311.56|41
1650646500000|2022-04-22 16:55:00|311.96|311.66|311.96|311.71|312.01|311.86|311.86|311.61|15
1650646800000|2022-04-22 17:00:00|311.91|311.81|311.71|311.46|312.01|311.81|311.61|311.41|2
1650647100000|2022-04-22 17:05:00|311.81|311.51|311.96|311.71|312.06|311.86|311.81|311.51|13
1650647400000|2022-04-22 17:10:00|312.01|311.76|312.61|312.31|312.61|312.31|311.96|311.71|62
1650647700000|2022-04-22 17:15:00|312.56|312.26|312.91|312.46|312.91|312.66|312.56|312.16|48
1650648000000|2022-04-22 17:20:00|312.86|312.41|312.66|312.21|312.86|312.41|312.66|312.21|2
1650648300000|2022-04-22 17:25:00|312.61|312.11|312.76|312.41|312.76|312.51|312.56|312.06|9
1650648600000|2022-04-22 17:30:00|312.56|312.36|312.51|312.21|312.56|312.51|312.51|312.21|21
1650648900000|2022-04-22 17:35:00|312.46|312.26|312.51|312.21|312.56|312.41|312.31|312.11|17
1650649200000|2022-04-22 17:40:00|312.41|312.26|312.46|312.26|312.61|312.41|312.16|312.01|21
1650649500000|2022-04-22 17:45:00|312.61|312.31|312.31|312.06|312.61|312.41|312.31|312.01|27
1650649800000|2022-04-22 17:50:00|312.21|312.01|312.01|311.81|312.26|312.11|312.01|311.81|35
1650650100000|2022-04-22 17:55:00|311.96|311.86|312.16|311.86|312.26|312.06|311.96|311.81|35
1650650400000|2022-04-22 18:00:00|312.06|311.81|312.11|311.91|312.26|312.11|312.01|311.76|5
1650650700000|2022-04-22 18:05:00|312.16|311.96|312.11|311.91|312.31|312.11|312.06|311.86|8
1650651000000|2022-04-22 18:10:00|312.06|311.96|312.11|311.91|312.31|312.11|312.06|311.86|5
1650651300000|2022-04-22 18:15:00|312.06|311.86|312.56|312.36|312.56|312.36|312.01|311.86|4
1650651600000|2022-04-22 18:20:00|312.51|312.26|312.31|312.11|312.66|312.46|312.31|312.01|40
1650651900000|2022-04-22 18:25:00|312.26|312.06|312.31|312.01|312.31|312.11|312.21|311.96|5
1650652200000|2022-04-22 18:30:00|312.26|312.06|311.86|311.61|312.26|312.11|311.86|311.61|15
1650652500000|2022-04-22 18:35:00|311.96|311.66|312.06|311.86|312.06|311.91|311.96|311.66|6
1650652800000|2022-04-22 18:40:00|312.11|311.91|312.16|311.91|312.26|312.06|312.01|311.81|3
1650653100000|2022-04-22 18:45:00|312.21|311.96|311.96|311.71|312.26|312.06|311.91|311.66|13
1650653400000|2022-04-22 18:50:00|311.91|311.76|311.96|311.66|311.96|311.76|311.81|311.46|8
1650653700000|2022-04-22 18:55:00|311.91|311.71|312.01|311.71|312.06|311.76|311.71|311.51|26
1650654000000|2022-04-22 19:00:00|312.06|311.51|311.71|311.51|312.06|311.66|311.61|311.41|13
1650654300000|2022-04-22 19:05:00|311.76|311.56|311.71|311.51|311.91|311.71|311.71|311.46|12
1650654600000|2022-04-22 19:10:00|311.76|311.56|312.56|312.21|312.56|312.41|311.51|311.26|20
1650654900000|2022-04-22 19:15:00|312.51|312.16|312.56|312.31|312.76|312.56|312.21|311.91|18
1650655200000|2022-04-22 19:20:00|312.51|312.36|312.16|311.91|312.66|312.46|312.16|311.81|15
1650655500000|2022-04-22 19:25:00|312.21|311.96|312.16|311.91|312.46|312.26|312.16|311.86|2
1650655800000|2022-04-22 19:30:00|312.26|311.96|312.86|312.56|312.96|312.71|312.21|311.96|29
1650656100000|2022-04-22 19:35:00|312.81|312.61|312.71|312.51|313.06|312.81|312.66|312.41|24
1650656400000|2022-04-22 19:40:00|312.66|312.56|312.46|312.11|312.96|312.71|312.36|312.11|12
1650656700000|2022-04-22 19:45:00|312.41|312.06|311.96|311.71|312.41|312.06|311.96|311.71|11
1650657000000|2022-04-22 19:50:00|312.01|311.76|311.81|311.56|312.16|311.86|311.61|311.41|31
1650657300000|2022-04-22 19:55:00|311.86|311.51|311.86|311.51|312.06|311.86|311.56|311.31|14
1650657600000|2022-04-22 20:00:00|311.91|311.46|311.06|310.86|311.91|311.51|311.06|310.86|56
1650657900000|2022-04-22 20:05:00|311.11|310.91|310.66|310.41|311.16|310.91|310.61|310.41|50
1650658200000|2022-04-22 20:10:00|310.71|310.46|310.91|310.71|311.06|310.76|310.71|310.46|6
1650658500000|2022-04-22 20:15:00|310.96|310.81|310.96|310.66|311.11|310.86|310.81|310.61|12
1650658800000|2022-04-22 20:20:00|310.91|310.61|310.91|310.66|310.96|310.66|310.76|310.61|2
1650659100000|2022-04-22 20:25:00|310.96|310.61|310.86|310.61|310.96|310.66|310.81|310.61|0
1650659400000|2022-04-22 20:30:00|310.81|310.66|310.81|310.61|310.81|310.71|310.76|310.61|6
1650659700000|2022-04-22 20:35:00|310.76|310.56|310.81|310.61|310.81|310.66|310.66|310.51|7
1650660000000|2022-04-22 20:40:00|310.86|310.66|311.06|310.71|311.06|310.71|310.81|310.61|19
1650660300000|2022-04-22 20:45:00|311.11|310.76|310.61|310.41|311.11|310.86|310.51|310.31|30
1650660600000|2022-04-22 20:50:00|310.56|310.46|310.86|310.61|310.86|310.71|310.56|310.46|6
1650660900000|2022-04-22 20:55:00|310.81|310.56|310.86|310.21|311.26|310.56|310.36|310.16|51
1650837600000|2022-04-24 22:00:00|311.06|310.46|310.86|310.26|311.06|310.46|310.76|310.16|0
1650837900000|2022-04-24 22:05:00|310.96|310.36|311.16|310.56|311.26|310.66|310.96|310.36|0
1650838200000|2022-04-24 22:10:00|311.26|310.66|311.46|310.86|311.46|310.86|311.16|310.56|0
1650838500000|2022-04-24 22:15:00|311.36|310.76|311.36|310.76|311.46|310.86|311.36|310.76|0
1650838800000|2022-04-24 22:20:00|311.46|310.86|311.36|310.76|311.46|310.86|311.26|310.66|0
1650839100000|2022-04-24 22:25:00|311.26|310.66|311.26|310.66|311.36|310.76|311.26|310.66|0
1650839400000|2022-04-24 22:30:00|311.16|310.56|311.26|310.66|311.36|310.76|311.16|310.56|0
1650839700000|2022-04-24 22:35:00|311.36|310.76|310.96|310.36|311.36|310.76|310.86|310.26|0
1650840000000|2022-04-24 22:40:00|310.86|310.26|311.06|310.46|311.16|310.56|310.86|310.26|0
1650840300000|2022-04-24 22:45:00|311.16|310.56|311.26|310.66|311.26|310.66|311.06|310.46|0
1650840600000|2022-04-24 22:50:00|311.16|310.56|311.26|310.66|311.26|310.66|311.16|310.56|0
1650841200000|2022-04-24 23:00:00|311.36|310.76|311.26|310.66|311.36|310.76|311.26|310.66|0
1650841500000|2022-04-24 23:05:00|311.16|310.56|311.16|310.56|311.26|310.66|311.16|310.56|0
1650841800000|2022-04-24 23:10:00|311.26|310.66|311.26|310.66|311.36|310.76|311.16|310.56|0
1650842100000|2022-04-24 23:15:00|311.36|310.76|311.06|310.46|311.36|310.76|311.06|310.46|0
1650842400000|2022-04-24 23:20:00|311.16|310.56|311.66|311.06|311.66|311.06|311.16|310.56|0
1650842700000|2022-04-24 23:25:00|311.76|311.16|311.76|311.16|311.86|311.26|311.76|311.16|0
1650843000000|2022-04-24 23:30:00|311.86|311.26|311.86|311.26|311.86|311.26|311.76|311.16|0
1650843300000|2022-04-24 23:35:00|311.76|311.16|311.76|311.16|311.86|311.26|311.76|311.16|0
1650843600000|2022-04-24 23:40:00|311.66|311.06|311.66|311.06|311.76|311.16|311.66|311.06|0
1650843900000|2022-04-24 23:45:00|311.76|311.16|311.66|311.06|311.76|311.16|311.56|310.96|0
1650844200000|2022-04-24 23:50:00|311.56|310.96|311.66|311.06|311.66|311.06|311.56|310.96|0
1650844500000|2022-04-24 23:55:00|311.56|310.96|311.56|310.96|311.66|311.06|311.56|310.96|0
1650844800000|2022-04-25 00:00:00|311.66|311.06|311.36|310.76|311.76|311.16|311.36|310.76|0
1650845100000|2022-04-25 00:05:00|311.26|310.66|310.86|310.26|311.26|310.66|310.66|310.06|0
1650845400000|2022-04-25 00:10:00|310.96|310.36|310.96|310.36|310.96|310.36|310.86|310.26|0
1650845700000|2022-04-25 00:15:00|311.06|310.46|311.06|310.46|311.26|310.66|311.06|310.46|0
1650846000000|2022-04-25 00:20:00|311.16|310.56|310.96|310.36|311.16|310.56|310.86|310.26|0
1650846300000|2022-04-25 00:25:00|311.06|310.46|311.16|310.56|311.16|310.56|311.06|310.46|0
1650846600000|2022-04-25 00:30:00|310.26|309.86|311.06|310.91|311.36|311.16|310.26|309.86|662
1650846900000|2022-04-25 00:35:00|311.11|310.81|310.96|310.81|311.36|311.21|310.81|310.66|879
1650847200000|2022-04-25 00:40:00|310.91|310.71|311.11|310.96|311.11|310.96|310.56|310.36|235
1650847500000|2022-04-25 00:45:00|311.06|310.91|310.61|310.46|311.11|310.91|310.61|310.46|258
1650847800000|2022-04-25 00:50:00|310.66|310.51|310.56|310.41|310.76|310.61|310.46|310.31|936
1650848100000|2022-04-25 00:55:00|310.61|310.36|310.61|310.41|310.81|310.66|310.41|310.26|259
1650848400000|2022-04-25 01:00:00|310.66|310.51|310.86|310.71|311.06|310.91|310.36|310.21|888
1650848700000|2022-04-25 01:05:00|310.81|310.61|310.61|310.46|311.21|311.06|310.56|310.41|1339
1650849000000|2022-04-25 01:10:00|310.56|310.41|310.71|310.56|310.81|310.66|310.51|310.31|730
1650849300000|2022-04-25 01:15:00|310.66|310.51|310.86|310.71|311.26|311.11|310.66|310.51|1687
1650849600000|2022-04-25 01:20:00|310.91|310.76|310.76|310.56|311.11|310.96|310.66|310.51|932
1650849900000|2022-04-25 01:25:00|310.71|310.61|310.56|310.41|310.86|310.71|310.36|310.21|387
1650850200000|2022-04-25 01:30:00|310.61|310.36|310.66|310.46|310.96|310.81|310.31|310.16|723
1650850500000|2022-04-25 01:35:00|310.61|310.36|310.86|310.66|311.06|310.86|310.51|310.36|583
1650850800000|2022-04-25 01:40:00|310.81|310.61|310.51|310.31|310.86|310.71|310.36|310.16|626
1650851100000|2022-04-25 01:45:00|310.46|310.36|310.46|310.31|310.71|310.56|310.36|310.21|476
1650851400000|2022-04-25 01:50:00|310.41|310.26|310.86|310.66|310.91|310.76|310.41|310.26|731
1650851700000|2022-04-25 01:55:00|310.81|310.71|311.21|311.06|311.36|311.21|310.81|310.71|421
1650852000000|2022-04-25 02:00:00|311.26|311.11|311.36|311.21|311.66|311.51|311.21|311.01|2332
1650852300000|2022-04-25 02:05:00|311.41|311.26|311.56|311.41|311.61|311.41|311.36|311.16|233
1650852600000|2022-04-25 02:10:00|311.51|311.36|311.41|311.26|311.51|311.36|311.21|311.01|223
1650852900000|2022-04-25 02:15:00|311.36|311.21|311.26|311.11|311.46|311.31|311.21|311.06|217
1650853200000|2022-04-25 02:20:00|311.31|311.16|311.26|311.11|311.36|311.21|311.11|310.96|206
1650853500000|2022-04-25 02:25:00|311.31|311.06|311.26|311.11|311.36|311.21|311.11|310.91|221
1650853800000|2022-04-25 02:30:00|311.31|311.16|310.91|310.76|311.36|311.21|310.91|310.76|239
1650854100000|2022-04-25 02:35:00|310.86|310.71|310.76|310.61|311.01|310.86|310.56|310.36|1417
1650854400000|2022-04-25 02:40:00|310.81|310.66|310.96|310.81|311.01|310.86|310.71|310.56|1018
1650854700000|2022-04-25 02:45:00|310.91|310.76|311.26|311.11|311.26|311.11|310.86|310.66|203
1650855000000|2022-04-25 02:50:00|311.31|311.16|311.56|311.41|311.61|311.41|311.21|311.06|343
1650855300000|2022-04-25 02:55:00|311.61|311.36|311.71|311.56|311.81|311.66|311.51|311.36|295
1650855600000|2022-04-25 03:00:00|311.61|311.51|311.51|311.36|311.81|311.66|311.51|311.36|272
1650855900000|2022-04-25 03:05:00|311.56|311.41|311.71|311.56|311.81|311.61|311.51|311.31|234
1650856200000|2022-04-25 03:10:00|311.76|311.51|311.81|311.61|312.11|311.96|311.71|311.51|293
1650856500000|2022-04-25 03:15:00|311.76|311.56|311.91|311.76|311.96|311.81|311.71|311.56|250
1650856800000|2022-04-25 03:20:00|311.96|311.71|312.06|311.91|312.11|311.96|311.91|311.71|289
1650857100000|2022-04-25 03:25:00|312.01|311.86|312.06|311.91|312.06|311.91|311.86|311.71|245
1650857400000|2022-04-25 03:30:00|312.11|311.96|312.21|312.06|312.26|312.11|312.06|311.91|238
1650857700000|2022-04-25 03:35:00|312.26|312.11|312.21|312.06|312.36|312.21|312.16|312.01|341
1650858000000|2022-04-25 03:40:00|312.16|312.01|312.41|312.26|312.46|312.31|312.16|311.96|237
1650858300000|2022-04-25 03:45:00|312.46|312.31|312.66|312.51|312.71|312.51|312.31|312.16|230
1650858600000|2022-04-25 03:50:00|312.71|312.46|312.71|312.56|312.81|312.61|312.56|312.41|298
1650858900000|2022-04-25 03:55:00|312.76|312.61|312.46|312.26|312.81|312.66|312.46|312.26|227
1650859200000|2022-04-25 04:00:00|312.41|312.21|312.26|312.11|312.56|312.36|312.26|312.11|177
1650859500000|2022-04-25 04:05:00|312.31|312.16|312.16|312.01|312.31|312.16|312.06|311.91|146
1650859800000|2022-04-25 04:10:00|312.21|311.96|311.91|311.76|312.21|311.96|311.91|311.76|168
1650860100000|2022-04-25 04:15:00|311.86|311.71|311.96|311.81|312.01|311.86|311.86|311.71|187
1650860400000|2022-04-25 04:20:00|311.91|311.76|311.71|311.56|311.96|311.81|311.66|311.51|229
1650860700000|2022-04-25 04:25:00|311.76|311.61|311.86|311.71|311.91|311.71|311.71|311.56|144
1650861000000|2022-04-25 04:30:00|311.81|311.66|311.91|311.76|311.96|311.81|311.81|311.66|186
1650861300000|2022-04-25 04:35:00|311.96|311.71|311.86|311.71|311.96|311.81|311.86|311.71|408
1650861600000|2022-04-25 04:40:00|311.91|311.76|312.01|311.86|312.01|311.86|311.86|311.71|172
1650861900000|2022-04-25 04:45:00|311.96|311.81|311.96|311.81|312.01|311.86|311.91|311.76|143
1650862200000|2022-04-25 04:50:00|312.01|311.76|311.86|311.71|312.01|311.81|311.86|311.71|176
1650862500000|2022-04-25 04:55:00|311.91|311.76|312.26|312.06|312.26|312.06|311.91|311.71|244
1650862800000|2022-04-25 05:00:00|312.31|312.11|312.61|312.46|312.66|312.51|312.16|312.01|526
1650863100000|2022-04-25 05:05:00|312.56|312.41|312.36|312.21|312.66|312.46|312.31|312.16|327
1650863400000|2022-04-25 05:10:00|312.31|312.16|312.56|312.41|312.66|312.51|312.26|312.11|1473
1650863700000|2022-04-25 05:15:00|312.61|312.36|312.71|312.56|312.71|312.56|312.51|312.36|205
1650864000000|2022-04-25 05:20:00|312.76|312.61|312.66|312.46|312.91|312.76|312.61|312.41|210
1650864300000|2022-04-25 05:25:00|312.71|312.51|312.71|312.56|312.76|312.61|312.66|312.46|183
1650864600000|2022-04-25 05:30:00|312.76|312.61|312.71|312.56|312.76|312.61|312.61|312.41|147
1650864900000|2022-04-25 05:35:00|312.76|312.61|312.31|312.11|312.76|312.61|312.21|312.06|284
1650865200000|2022-04-25 05:40:00|312.26|312.16|312.56|312.41|312.66|312.51|312.26|312.11|208
1650865500000|2022-04-25 05:45:00|312.61|312.46|312.56|312.36|312.71|312.56|312.51|312.36|197
1650865800000|2022-04-25 05:50:00|312.51|312.41|312.41|312.26|312.56|312.41|312.31|312.16|192
1650866100000|2022-04-25 05:55:00|312.46|312.31|312.21|312.06|312.51|312.31|312.21|312.06|162
1650866400000|2022-04-25 06:00:00|312.16|312.01|312.01|311.86|312.41|312.26|311.96|311.81|274
1650866700000|2022-04-25 06:05:00|312.06|311.91|311.81|311.66|312.11|311.96|311.76|311.61|235
1650867000000|2022-04-25 06:10:00|311.86|311.71|311.56|311.41|311.96|311.81|311.51|311.36|464
1650867300000|2022-04-25 06:15:00|311.51|311.36|311.91|311.76|312.06|311.91|311.51|311.36|254
1650867600000|2022-04-25 06:20:00|311.96|311.81|312.26|312.11|312.26|312.11|311.96|311.81|182
1650867900000|2022-04-25 06:25:00|312.21|312.06|312.16|312.01|312.36|312.16|312.16|312.01|188
1650868200000|2022-04-25 06:30:00|312.21|312.06|312.06|311.91|312.26|312.11|312.01|311.86|230
1650868500000|2022-04-25 06:35:00|312.11|311.96|311.91|311.76|312.11|311.96|311.76|311.61|232
1650868800000|2022-04-25 06:40:00|311.96|311.71|311.71|311.51|312.06|311.91|311.71|311.51|235
1650869100000|2022-04-25 06:45:00|311.66|311.56|311.76|311.56|311.91|311.71|311.51|311.36|285
1650869400000|2022-04-25 06:50:00|311.81|311.61|311.56|311.41|311.86|311.71|311.46|311.31|293
1650869700000|2022-04-25 06:55:00|311.61|311.31|311.26|311.11|311.61|311.46|311.26|311.06|1229
1650870000000|2022-04-25 07:00:00|311.31|311.16|310.96|310.76|311.41|311.21|310.91|310.76|486
1650870300000|2022-04-25 07:05:00|311.01|310.81|311.51|311.31|311.76|311.61|311.01|310.76|934
1650870600000|2022-04-25 07:10:00|311.46|311.26|311.61|311.41|311.66|311.51|311.26|311.06|356
1650870900000|2022-04-25 07:15:00|311.56|311.36|311.76|311.61|312.16|311.96|311.46|311.31|489
1650871200000|2022-04-25 07:20:00|311.81|311.66|312.06|311.91|312.11|311.96|311.66|311.51|273
1650871500000|2022-04-25 07:25:00|312.11|311.96|311.91|311.76|312.21|312.01|311.81|311.66|311
1650871800000|2022-04-25 07:30:00|311.96|311.81|311.76|311.61|311.96|311.81|311.61|311.41|339
1650872100000|2022-04-25 07:35:00|311.81|311.56|311.61|311.41|311.86|311.71|311.51|311.31|271
1650872400000|2022-04-25 07:40:00|311.66|311.46|311.71|311.56|311.86|311.71|311.41|311.21|498
1650872700000|2022-04-25 07:45:00|311.66|311.51|311.81|311.66|311.96|311.81|311.61|311.41|742
1650873000000|2022-04-25 07:50:00|311.76|311.61|311.71|311.51|311.86|311.71|311.51|311.36|378
1650873300000|2022-04-25 07:55:00|311.66|311.56|311.41|311.26|311.66|311.56|311.41|311.26|351
1650873600000|2022-04-25 08:00:00|311.46|311.31|311.61|311.41|311.66|311.46|311.31|311.16|371
1650873900000|2022-04-25 08:05:00|311.56|311.36|311.11|310.96|311.76|311.61|311.11|310.96|431
1650874200000|2022-04-25 08:10:00|311.16|311.01|311.16|310.96|311.36|311.21|310.91|310.71|1662
1650874500000|2022-04-25 08:15:00|311.11|311.01|311.11|310.91|311.41|311.26|311.01|310.86|284
1650874800000|2022-04-25 08:20:00|311.06|310.96|310.91|310.76|311.06|310.96|310.81|310.66|250
1650875100000|2022-04-25 08:25:00|310.96|310.81|311.16|311.01|311.26|311.11|310.96|310.76|223
1650875400000|2022-04-25 08:30:00|311.11|310.96|311.26|311.11|311.36|311.16|311.06|310.91|313
1650875700000|2022-04-25 08:35:00|311.21|311.06|311.21|311.06|311.36|311.21|311.11|310.96|258
1650876000000|2022-04-25 08:40:00|311.16|311.01|311.06|310.86|311.21|311.06|311.01|310.86|231
1650876300000|2022-04-25 08:45:00|311.01|310.91|310.86|310.66|311.11|310.91|310.76|310.61|543
1650876600000|2022-04-25 08:50:00|310.81|310.61|310.66|310.46|310.86|310.66|310.61|310.46|414
1650876900000|2022-04-25 08:55:00|310.61|310.41|310.51|310.36|310.71|310.56|310.46|310.31|657
1650877200000|2022-04-25 09:00:00|310.14|309.99|310.04|309.84|310.24|310.09|309.94|309.79|875
1650877500000|2022-04-25 09:05:00|309.94|309.79|310.04|309.89|310.14|309.94|309.74|309.59|339
1650877800000|2022-04-25 09:10:00|310.09|309.94|310.14|309.99|310.24|310.09|310.04|309.89|176
1650878100000|2022-04-25 09:15:00|310.24|310.09|310.54|310.29|310.54|310.39|310.24|309.94|205
1650878400000|2022-04-25 09:20:00|310.59|309.99|310.59|309.99|310.89|310.29|310.49|309.89|0
1650878700000|2022-04-25 09:25:00|310.69|310.09|310.69|310.09|310.89|310.29|310.59|309.99|24
1650879000000|2022-04-25 09:30:00|310.79|310.19|311.09|310.49|311.09|310.49|310.79|310.19|0
1650879300000|2022-04-25 09:35:00|310.99|310.39|310.99|310.39|311.09|310.49|310.99|310.39|0
1650879600000|2022-04-25 09:40:00|311.09|310.49|311.29|310.69|311.29|310.69|310.99|310.39|0
1650879900000|2022-04-25 09:45:00|311.39|310.79|311.29|310.69|311.39|310.79|311.19|310.59|0
1650880200000|2022-04-25 09:50:00|310.89|310.74|310.74|310.59|311.04|310.84|310.54|310.34|119
1650880500000|2022-04-25 09:55:00|310.69|310.54|310.64|310.44|310.84|310.64|310.64|310.44|7
1650880800000|2022-04-25 10:00:00|310.69|310.49|310.59|310.44|311.04|310.89|310.59|310.44|60
1650881100000|2022-04-25 10:05:00|310.54|310.39|310.74|310.54|310.84|310.64|310.49|310.29|14
1650881400000|2022-04-25 10:10:00|310.79|310.59|310.59|310.39|310.84|310.64|310.54|310.34|8
1650881700000|2022-04-25 10:15:00|310.64|310.44|310.74|310.49|310.79|310.54|310.59|310.39|2
1650882000000|2022-04-25 10:20:00|310.79|310.54|310.79|310.59|310.94|310.69|310.69|310.49|5
1650882300000|2022-04-25 10:25:00|310.74|310.54|310.74|310.54|310.89|310.69|310.74|310.54|3
1650882600000|2022-04-25 10:30:00|310.69|310.49|310.34|310.09|310.74|310.54|310.34|310.09|1
1650882900000|2022-04-25 10:35:00|310.29|310.04|310.14|309.84|310.59|310.29|310.14|309.84|2
1650883200000|2022-04-25 10:40:00|310.19|309.89|310.09|309.94|310.29|309.99|309.99|309.79|3
1650883500000|2022-04-25 10:45:00|310.14|309.89|310.39|310.24|310.49|310.29|310.09|309.89|9
1650883800000|2022-04-25 10:50:00|310.44|310.19|310.49|310.24|310.69|310.44|310.34|310.14|3
1650884100000|2022-04-25 10:55:00|310.54|310.29|310.69|310.49|310.69|310.49|310.39|310.19|12
1650884400000|2022-04-25 11:00:00|310.64|310.44|310.74|310.54|310.74|310.59|310.64|310.44|2
1650884700000|2022-04-25 11:05:00|310.69|310.49|310.69|310.49|310.74|310.54|310.59|310.39|12
1650885000000|2022-04-25 11:10:00|310.74|310.54|310.24|310.04|310.74|310.59|310.24|310.04|16
1650885300000|2022-04-25 11:15:00|310.19|309.99|310.24|310.04|310.39|310.24|310.19|309.94|137
1650885600000|2022-04-25 11:20:00|310.29|309.99|311.99|311.69|312.34|312.09|310.14|309.99|120
1650885900000|2022-04-25 11:25:00|311.94|311.64|310.59|310.34|312.09|311.84|310.59|310.34|35
1650886200000|2022-04-25 11:30:00|310.54|310.39|311.39|311.14|311.54|311.24|310.49|310.24|18
1650886500000|2022-04-25 11:35:00|311.34|311.24|311.54|311.34|311.94|311.74|311.34|311.09|30
1650886800000|2022-04-25 11:40:00|311.49|311.29|311.09|310.89|311.64|311.44|310.89|310.64|39
1650887100000|2022-04-25 11:45:00|311.04|310.84|310.89|310.69|311.34|311.14|310.84|310.64|10
1650887400000|2022-04-25 11:50:00|310.94|310.64|311.04|310.84|311.24|311.04|310.89|310.64|0
1650887700000|2022-04-25 11:55:00|311.09|310.89|310.84|310.59|311.09|310.89|310.64|310.39|11
1650888000000|2022-04-25 12:00:00|310.89|310.64|310.69|310.49|310.89|310.69|310.44|310.24|9
1650888300000|2022-04-25 12:05:00|310.64|310.44|310.79|310.59|311.04|310.84|310.59|310.39|42
1650888600000|2022-04-25 12:10:00|310.84|310.64|310.69|310.49|310.99|310.79|310.59|310.39|39
1650888900000|2022-04-25 12:15:00|310.64|310.54|311.09|310.89|311.14|310.94|310.64|310.49|20
1650889200000|2022-04-25 12:20:00|311.04|310.84|310.99|310.79|311.14|310.94|310.84|310.64|11
1650889500000|2022-04-25 12:25:00|310.94|310.74|310.99|310.79|311.14|310.94|310.79|310.64|141
1650889800000|2022-04-25 12:30:00|311.04|310.84|310.79|310.59|311.09|310.94|310.69|310.54|25
1650890100000|2022-04-25 12:35:00|310.74|310.64|311.04|310.84|311.04|310.89|310.74|310.64|18
1650890400000|2022-04-25 12:40:00|311.09|310.89|311.19|310.99|311.34|311.09|311.09|310.89|36
1650890700000|2022-04-25 12:45:00|311.14|310.94|311.34|311.14|311.44|311.24|311.04|310.89|216
1650891000000|2022-04-25 12:50:00|311.29|311.19|311.24|311.04|311.39|311.19|311.19|311.04|40
1650891300000|2022-04-25 12:55:00|311.29|311.09|311.49|311.34|311.54|311.39|311.24|311.09|62
1650891600000|2022-04-25 13:00:00|311.44|311.29|311.19|311.04|311.54|311.34|311.19|311.04|31
1650891900000|2022-04-25 13:05:00|311.24|310.99|311.39|311.19|311.44|311.29|311.19|310.99|28
1650892200000|2022-04-25 13:10:00|311.44|311.24|311.39|311.19|311.49|311.34|311.29|311.14|35
1650892500000|2022-04-25 13:15:00|311.44|311.24|311.24|311.04|311.54|311.39|311.14|310.99|33
1650892800000|2022-04-25 13:20:00|311.29|311.09|311.44|311.24|311.54|311.34|311.24|311.04|28
1650893100000|2022-04-25 13:25:00|311.49|311.29|311.19|310.99|311.64|311.44|311.14|310.94|44
1650893400000|2022-04-25 13:30:00|311.14|311.04|310.89|310.64|311.19|311.04|310.19|310.04|533
1650893700000|2022-04-25 13:35:00|310.99|310.69|311.54|311.34|311.84|311.64|310.74|310.54|159
1650894000000|2022-04-25 13:40:00|311.49|311.29|311.64|311.49|312.99|312.79|311.49|311.29|410
1650894300000|2022-04-25 13:45:00|311.69|311.39|311.79|311.59|311.84|311.59|310.99|310.79|118
1650894600000|2022-04-25 13:50:00|311.74|311.54|311.94|311.74|312.64|312.44|311.74|311.54|163
1650894900000|2022-04-25 13:55:00|311.99|311.69|311.19|310.94|312.64|312.44|311.14|310.94|160
1650895200000|2022-04-25 14:00:00|311.24|310.99|311.54|311.29|311.59|311.44|311.14|310.94|55
1650895500000|2022-04-25 14:05:00|311.49|311.24|311.74|311.54|311.84|311.69|311.19|310.99|46
1650895800000|2022-04-25 14:10:00|311.69|311.49|311.59|311.34|311.94|311.79|311.34|311.14|42
1650896100000|2022-04-25 14:15:00|311.74|311.49|311.39|311.19|311.74|311.54|310.94|310.74|50
1650896400000|2022-04-25 14:20:00|311.44|311.24|311.99|311.79|311.99|311.84|310.99|310.74|57
1650896700000|2022-04-25 14:25:00|312.04|311.84|312.24|312.04|312.29|312.14|312.04|311.79|45
1650897000000|2022-04-25 14:30:00|312.19|312.09|312.74|312.54|312.74|312.59|312.19|312.04|44
1650897300000|2022-04-25 14:35:00|312.69|312.59|312.14|311.89|312.89|312.69|312.09|311.89|67
1650897600000|2022-04-25 14:40:00|312.09|311.94|311.89|311.69|312.14|311.94|311.64|311.49|58
1650897900000|2022-04-25 14:45:00|311.84|311.74|311.89|311.69|312.14|311.94|311.54|311.29|51
1650898200000|2022-04-25 14:50:00|311.84|311.64|311.19|310.99|311.89|311.64|311.04|310.84|60
1650898500000|2022-04-25 14:55:00|311.14|311.04|310.89|310.69|311.34|311.09|310.84|310.64|46
1650898800000|2022-04-25 15:00:00|310.94|310.74|310.99|310.79|311.14|310.94|310.74|310.59|19
1650899100000|2022-04-25 15:05:00|310.94|310.74|310.64|310.39|311.04|310.84|310.59|310.39|18
1650899400000|2022-04-25 15:10:00|310.59|310.44|310.74|310.54|311.24|310.99|310.54|310.34|46
1650899700000|2022-04-25 15:15:00|310.79|310.59|311.19|310.94|311.19|310.94|310.49|310.24|40
1650900000000|2022-04-25 15:20:00|311.14|310.99|311.39|311.14|311.64|311.44|311.09|310.99|23
1650900300000|2022-04-25 15:25:00|311.34|311.19|311.19|310.99|311.79|311.54|311.09|310.89|268
1650900600000|2022-04-25 15:30:00|311.29|311.04|310.74|310.49|311.39|311.14|310.59|310.39|68
1650900900000|2022-04-25 15:35:00|310.84|310.54|310.89|310.69|311.34|311.14|310.64|310.44|22
1650901200000|2022-04-25 15:40:00|310.94|310.74|310.74|310.49|311.04|310.84|310.69|310.44|44
1650901500000|2022-04-25 15:45:00|310.69|310.44|310.34|310.14|310.79|310.54|310.29|310.14|29
1650901800000|2022-04-25 15:50:00|310.29|310.19|310.49|310.24|310.64|310.34|310.19|310.04|39
1650902100000|2022-04-25 15:55:00|310.44|310.19|310.49|310.34|310.59|310.39|310.29|310.09|10
1650902400000|2022-04-25 16:00:00|310.54|310.39|310.64|310.39|310.69|310.39|310.24|310.04|5
1650902700000|2022-04-25 16:05:00|310.59|310.34|310.79|310.59|311.24|310.94|310.54|310.34|44
1650903000000|2022-04-25 16:10:00|310.74|310.54|311.04|310.84|311.14|310.89|310.64|310.44|12
1650903300000|2022-04-25 16:15:00|311.09|310.89|310.89|310.69|311.29|311.09|310.74|310.54|44
1650903600000|2022-04-25 16:20:00|310.94|310.74|311.19|310.99|311.29|311.14|310.94|310.69|12
1650903900000|2022-04-25 16:25:00|311.29|311.04|310.84|310.64|311.34|311.14|310.74|310.54|14
1650904200000|2022-04-25 16:30:00|310.89|310.59|311.19|310.94|311.29|311.04|310.74|310.54|5
1650904500000|2022-04-25 16:35:00|311.14|310.89|311.19|310.94|311.69|311.44|311.14|310.89|10
1650904800000|2022-04-25 16:40:00|311.14|310.99|310.89|310.64|311.19|311.04|310.89|310.64|4
1650905100000|2022-04-25 16:45:00|310.94|310.69|311.64|311.39|311.74|311.54|310.94|310.69|18
1650905400000|2022-04-25 16:50:00|311.69|311.44|311.04|310.79|311.74|311.54|311.04|310.79|24
1650905700000|2022-04-25 16:55:00|311.09|310.84|311.09|310.89|311.19|310.99|310.89|310.64|12
1650906000000|2022-04-25 17:00:00|311.04|310.84|310.69|310.49|311.34|311.09|310.54|310.34|36
1650906300000|2022-04-25 17:05:00|310.74|310.54|311.34|311.09|311.34|311.09|310.69|310.54|14
1650906600000|2022-04-25 17:10:00|311.39|311.14|311.79|311.59|311.89|311.69|311.24|311.04|35
1650906900000|2022-04-25 17:15:00|311.74|311.64|311.74|311.49|311.99|311.79|311.64|311.44|12
1650907200000|2022-04-25 17:20:00|311.79|311.54|311.69|311.49|311.89|311.69|311.59|311.39|5
1650907500000|2022-04-25 17:25:00|311.74|311.54|311.54|311.34|311.94|311.74|311.29|311.09|11
1650907800000|2022-04-25 17:30:00|311.59|311.39|311.34|311.09|311.89|311.64|311.24|310.99|7
1650908100000|2022-04-25 17:35:00|311.29|311.04|311.24|310.99|311.29|311.14|311.04|310.89|18
1650908400000|2022-04-25 17:40:00|311.19|311.04|311.59|311.34|311.64|311.44|311.19|311.04|6
1650908700000|2022-04-25 17:45:00|311.64|311.39|311.69|311.44|311.74|311.49|311.39|311.24|4
1650909000000|2022-04-25 17:50:00|311.64|311.39|311.59|311.39|311.74|311.59|311.29|311.14|6
1650909300000|2022-04-25 17:55:00|311.54|311.34|311.39|311.19|311.54|311.34|311.29|311.09|448
1650909600000|2022-04-25 18:00:00|311.34|311.14|311.14|310.94|311.44|311.29|311.04|310.89|8
1650909900000|2022-04-25 18:05:00|311.19|310.99|311.74|311.49|311.84|311.69|311.14|310.99|26
1650910200000|2022-04-25 18:10:00|311.79|311.54|311.74|311.54|311.84|311.64|311.39|311.14|3
1650910500000|2022-04-25 18:15:00|311.79|311.49|312.09|311.89|312.24|311.99|311.74|311.49|3
1650910800000|2022-04-25 18:20:00|312.14|311.94|312.29|312.04|312.39|312.19|311.89|311.69|4
1650911100000|2022-04-25 18:25:00|312.24|311.99|312.64|312.39|312.64|312.44|312.19|311.99|6
1650911400000|2022-04-25 18:30:00|312.69|312.54|312.84|312.59|312.89|312.69|312.59|312.34|9
1650911700000|2022-04-25 18:35:00|312.79|312.64|312.69|312.49|312.94|312.79|312.69|312.49|15
1650912000000|2022-04-25 18:40:00|312.74|312.54|312.69|312.44|312.89|312.69|312.59|312.34|5
1650912300000|2022-04-25 18:45:00|312.64|312.49|313.34|313.09|313.34|313.14|312.54|312.39|23
1650912600000|2022-04-25 18:50:00|313.39|313.14|313.44|313.19|313.44|313.29|313.34|313.04|11
1650912900000|2022-04-25 18:55:00|313.39|313.14|312.69|312.49|313.44|313.19|312.69|312.49|9
1650913200000|2022-04-25 19:00:00|312.64|312.39|312.24|312.04|312.74|312.54|311.99|311.79|22
1650913500000|2022-04-25 19:05:00|312.29|312.09|312.24|311.99|312.39|312.14|311.99|311.79|9
1650913800000|2022-04-25 19:10:00|312.19|312.04|312.54|312.29|312.59|312.39|312.19|312.04|15
1650914100000|2022-04-25 19:15:00|312.59|312.34|313.09|312.84|313.09|312.84|312.54|312.29|14
1650914400000|2022-04-25 19:20:00|313.04|312.89|313.39|313.19|313.49|313.34|312.99|312.89|13
1650914700000|2022-04-25 19:25:00|313.34|313.24|313.34|313.09|313.49|313.29|312.84|312.64|20
1650915000000|2022-04-25 19:30:00|313.29|313.04|313.24|313.04|313.34|313.14|313.14|312.89|47
1650915300000|2022-04-25 19:35:00|313.19|312.99|313.34|313.14|313.49|313.29|313.19|312.99|95
1650915600000|2022-04-25 19:40:00|313.29|313.19|313.39|313.19|313.49|313.29|312.89|312.74|65
1650915900000|2022-04-25 19:45:00|313.44|313.24|313.19|312.94|313.49|313.34|312.99|312.84|221
1650916200000|2022-04-25 19:50:00|313.14|312.99|313.34|313.14|313.44|313.29|312.99|312.79|153
1650916500000|2022-04-25 19:55:00|313.29|313.09|313.64|313.49|313.69|313.54|312.99|312.84|347
1650916800000|2022-04-25 20:00:00|313.59|313.44|313.44|313.24|313.59|313.44|313.34|313.19|26
1650917100000|2022-04-25 20:05:00|313.39|313.29|313.34|313.14|313.49|313.29|313.34|313.14|9
1650917400000|2022-04-25 20:10:00|313.29|313.19|313.29|313.09|313.44|313.24|313.19|313.04|2
1650917700000|2022-04-25 20:15:00|313.34|313.14|313.44|313.29|313.44|313.29|313.34|313.09|2
1650918000000|2022-04-25 20:20:00|313.39|313.24|313.44|313.24|313.54|313.34|313.39|313.24|3
1650918300000|2022-04-25 20:25:00|313.49|313.29|313.54|313.34|313.54|313.34|313.44|313.29|2
1650918600000|2022-04-25 20:30:00|313.49|313.29|313.44|313.29|313.49|313.34|313.34|313.19|3
1650918900000|2022-04-25 20:35:00|313.39|313.24|313.54|313.34|313.54|313.34|313.39|313.19|4
1650919200000|2022-04-25 20:40:00|313.49|313.29|313.49|313.29|313.59|313.39|313.49|313.29|5
1650919500000|2022-04-25 20:45:00|313.54|313.34|313.69|313.44|313.74|313.54|313.49|313.29|6
1650919800000|2022-04-25 20:50:00|313.64|313.39|313.44|313.14|313.64|313.39|313.39|313.14|125
1650920100000|2022-04-25 20:55:00|313.39|313.09|313.44|313.14|313.44|313.14|313.29|313.04|73
1650920400000|2022-04-25 21:00:00|313.39||313.44||313.44||313.39||0
1650921000000|2022-04-25 21:10:00|313.59|312.99|313.59|312.99|313.59|312.99|313.59|312.99|15
1650921300000|2022-04-25 21:15:00|||||||||1
1650924000000|2022-04-25 22:00:00|313.69|313.09|313.39|312.79|313.69|313.09|313.39|312.79|0
1650924300000|2022-04-25 22:05:00|313.49|312.89|313.39|312.79|313.49|312.89|313.39|312.79|0
1650924600000|2022-04-25 22:10:00|313.49|312.89|313.39|312.79|313.49|312.89|313.39|312.79|0
1650924900000|2022-04-25 22:15:00|313.49|312.89|313.39|312.79|313.49|312.89|313.39|312.79|0
1650925200000|2022-04-25 22:20:00|313.49|312.89|313.39|312.79|313.49|312.89|313.39|312.79|0
1650925500000|2022-04-25 22:25:00|313.49|312.89|313.49|312.89|313.49|312.89|313.39|312.79|0
1650925800000|2022-04-25 22:30:00|313.39|312.79|313.49|312.89|313.49|312.89|313.39|312.79|0
1650926100000|2022-04-25 22:35:00|313.39|312.79|313.49|312.89|313.49|312.89|313.39|312.79|0
1650926400000|2022-04-25 22:40:00|313.39|312.79|313.39|312.79|313.39|312.79|313.39|312.79|0
1650926700000|2022-04-25 22:45:00|313.49|312.89|313.49|312.89|313.49|312.89|313.39|312.79|0
1650927000000|2022-04-25 22:50:00|313.59|312.99|313.59|312.99|313.59|312.99|313.49|312.89|0
1650927300000|2022-04-25 22:55:00|313.49|312.89|313.59|312.99|313.59|312.99|313.49|312.89|0
1650928200000|2022-04-25 23:10:00|313.69|313.09|313.69|313.09|313.69|313.09|313.59|312.99|0
1650929100000|2022-04-25 23:25:00|313.59|312.99|313.69|313.09|313.69|313.09|313.59|312.99|0
1650929400000|2022-04-25 23:30:00|313.59|312.99|313.59|312.99|313.69|313.09|313.59|312.99|0
1650930300000|2022-04-25 23:45:00|313.49|312.89|313.59|312.99|313.59|312.99|313.49|312.89|0
1650930600000|2022-04-25 23:50:00|313.49|312.89|313.49|312.89|313.59|312.99|313.49|312.89|0
1650930900000|2022-04-25 23:55:00|313.59|312.99|313.59|312.99|313.59|312.99|313.49|312.89|0
1650931200000|2022-04-26 00:00:00|313.49|312.89|313.39|312.79|313.59|312.99|313.39|312.79|0
1650931500000|2022-04-26 00:05:00|313.49|312.89|313.39|312.79|313.49|312.89|313.39|312.79|0
1650931800000|2022-04-26 00:10:00|313.49|312.89|313.39|312.79|313.49|312.89|313.29|312.69|0
1650932100000|2022-04-26 00:15:00|313.29|312.69|313.39|312.79|313.39|312.79|313.29|312.69|0
1650932400000|2022-04-26 00:20:00|313.29|312.69|313.39|312.79|313.49|312.89|313.29|312.69|0
1650932700000|2022-04-26 00:25:00|313.49|312.89|313.39|312.79|313.49|312.89|313.39|312.79|0
1650933000000|2022-04-26 00:30:00|313.34|313.09|312.24|312.04|313.34|313.09|312.24|312.04|4041
1650933300000|2022-04-26 00:35:00|312.29|312.09|312.24|312.09|312.39|312.24|312.14|311.99|317
1650933600000|2022-04-26 00:40:00|312.29|312.14|312.69|312.54|312.79|312.59|312.24|312.09|3000
1650933900000|2022-04-26 00:45:00|312.64|312.49|312.59|312.44|312.69|312.54|312.54|312.39|899
1650934200000|2022-04-26 00:50:00|312.64|312.49|312.24|312.04|312.69|312.54|312.14|311.99|157
1650934500000|2022-04-26 00:55:00|312.19|312.09|312.39|312.24|312.49|312.34|312.14|311.99|745
1650934800000|2022-04-26 01:00:00|312.49|312.34|312.88|312.68|312.93|312.78|312.29|312.14|2514
1650935100000|2022-04-26 01:05:00|312.83|312.63|312.98|312.83|313.03|312.83|312.53|312.38|858
1650935400000|2022-04-26 01:10:00|312.88|312.78|312.43|312.28|312.93|312.78|312.43|312.28|489
1650935700000|2022-04-26 01:15:00|312.38|312.23|311.78|311.58|312.38|312.23|311.73|311.58|705
1650936000000|2022-04-26 01:20:00|311.83|311.63|311.38|311.23|311.88|311.73|311.23|311.08|429
1650936300000|2022-04-26 01:25:00|311.43|311.28|311.58|311.38|311.68|311.53|311.28|311.13|2859
1650936600000|2022-04-26 01:30:00|311.53|311.33|311.13|310.98|311.53|311.38|310.98|310.83|553
1650936900000|2022-04-26 01:35:00|311.08|310.93|310.98|310.78|311.33|311.18|310.63|310.48|361
1650937200000|2022-04-26 01:40:00|310.93|310.73|310.73|310.58|311.13|310.98|310.73|310.58|404
1650937500000|2022-04-26 01:45:00|310.78|310.53|310.83|310.68|310.83|310.68|310.48|310.33|297
1650937800000|2022-04-26 01:50:00|310.88|310.73|311.18|311.03|311.23|311.03|310.73|310.58|3675
1650938100000|2022-04-26 01:55:00|311.13|310.98|311.18|311.03|311.23|311.03|310.88|310.73|347
1650938400000|2022-04-26 02:00:00|311.23|310.98|311.13|310.98|311.38|311.18|310.93|310.78|260
1650938700000|2022-04-26 02:05:00|311.18|311.03|311.38|311.18|311.58|311.43|311.18|310.98|256
1650939000000|2022-04-26 02:10:00|311.33|311.13|311.53|311.38|311.53|311.38|311.23|311.03|207
1650939300000|2022-04-26 02:15:00|311.58|311.48|311.98|311.78|311.98|311.83|311.43|311.28|251
1650939600000|2022-04-26 02:20:00|311.93|311.73|311.78|311.58|311.93|311.78|311.68|311.48|194
1650939900000|2022-04-26 02:25:00|311.73|311.63|311.98|311.83|312.08|311.93|311.73|311.58|177
1650940200000|2022-04-26 02:30:00|312.03|311.88|312.08|311.93|312.18|312.03|311.98|311.83|171
1650940500000|2022-04-26 02:35:00|312.13|311.98|312.18|312.03|312.33|312.18|312.13|311.93|361
1650940800000|2022-04-26 02:40:00|312.23|312.08|312.33|312.18|312.38|312.23|312.18|312.03|200
1650941100000|2022-04-26 02:45:00|312.28|312.13|312.38|312.23|312.38|312.23|312.23|312.03|407
1650941400000|2022-04-26 02:50:00|312.33|312.18|312.23|312.08|312.33|312.18|312.13|311.93|273
1650941700000|2022-04-26 02:55:00|312.18|312.03|312.33|312.18|312.43|312.28|312.18|312.03|379
1650942000000|2022-04-26 03:00:00|312.28|312.13|312.18|312.03|312.38|312.23|312.13|311.98|317
1650942300000|2022-04-26 03:05:00|312.13|311.98|312.18|312.03|312.18|312.03|312.03|311.83|193
1650942600000|2022-04-26 03:10:00|312.13|311.98|312.03|311.88|312.18|312.03|312.03|311.83|204
1650942900000|2022-04-26 03:15:00|312.08|311.93|311.98|311.78|312.18|312.03|311.88|311.73|382
1650943200000|2022-04-26 03:20:00|311.93|311.73|312.13|311.98|312.13|311.98|311.88|311.68|261
1650943500000|2022-04-26 03:25:00|312.18|312.03|312.18|312.03|312.28|312.13|312.08|311.88|214
1650943800000|2022-04-26 03:30:00|312.23|312.08|312.13|311.98|312.23|312.08|312.08|311.93|252
1650944100000|2022-04-26 03:35:00|312.18|311.93|312.08|311.93|312.18|312.03|312.08|311.93|2435
1650944400000|2022-04-26 03:40:00|312.13|311.88|312.13|311.98|312.18|312.03|312.08|311.88|1809
1650944700000|2022-04-26 03:45:00|312.18|312.03|312.18|312.03|312.23|312.08|312.08|311.93|3210
1650945000000|2022-04-26 03:50:00|312.13|311.98|312.13|311.98|312.23|312.08|312.13|311.98|233
1650945300000|2022-04-26 03:55:00|312.08|311.93|312.23|312.08|312.23|312.08|312.08|311.93|216
1650945600000|2022-04-26 04:00:00|312.33|312.13|312.38|312.18|312.48|312.33|312.33|312.13|351
1650945900000|2022-04-26 04:05:00|312.33|312.23|312.23|312.03|312.38|312.23|312.23|312.03|72
1650946200000|2022-04-26 04:10:00|312.18|311.98|312.08|311.93|312.18|312.03|312.03|311.88|143
1650946500000|2022-04-26 04:15:00|312.13|311.88|312.08|311.88|312.13|311.98|312.03|311.88|325
1650946800000|2022-04-26 04:20:00|312.03|311.93|312.08|311.93|312.13|311.93|312.03|311.88|273
1650947100000|2022-04-26 04:25:00|312.13|311.98|312.08|311.93|312.13|311.98|312.08|311.88|373
1650947400000|2022-04-26 04:30:00|312.03|311.88|312.03|311.88|312.03|311.88|312.03|311.88|125
1650947700000|2022-04-26 04:35:00|311.98|311.83|311.98|311.83|311.98|311.83|311.98|311.83|91
1650948000000|2022-04-26 04:40:00|312.03|311.88|311.98|311.83|312.03|311.88|311.93|311.78|162
1650948300000|2022-04-26 04:45:00|311.93|311.78|311.98|311.83|311.98|311.83|311.93|311.78|87
1650948600000|2022-04-26 04:50:00|312.03|311.88|312.03|311.88|312.03|311.88|311.98|311.83|107
1650948900000|2022-04-26 04:55:00|311.98|311.83|312.03|311.88|312.08|311.93|311.98|311.83|252
1650949200000|2022-04-26 05:00:00|312.08|311.93|312.18|312.03|312.38|312.18|312.08|311.93|465
1650949500000|2022-04-26 05:05:00|312.13|311.98|312.08|311.93|312.18|312.03|312.03|311.83|366
1650949800000|2022-04-26 05:10:00|312.13|311.98|312.18|312.03|312.33|312.18|312.13|311.98|216
1650950100000|2022-04-26 05:15:00|312.13|311.98|312.08|311.93|312.23|312.08|312.08|311.88|271
1650950400000|2022-04-26 05:20:00|312.13|311.98|312.33|312.18|312.38|312.23|312.13|311.98|481
1650950700000|2022-04-26 05:25:00|312.38|312.23|312.43|312.28|312.43|312.28|312.28|312.13|479
1650951000000|2022-04-26 05:30:00|312.38|312.23|312.38|312.23|312.48|312.33|312.33|312.18|253
1650951300000|2022-04-26 05:35:00|312.43|312.28|312.38|312.23|312.43|312.28|312.33|312.18|294
1650951600000|2022-04-26 05:40:00|312.43|312.28|312.48|312.33|312.48|312.33|312.38|312.18|369
1650951900000|2022-04-26 05:45:00|312.43|312.28|312.58|312.43|312.58|312.43|312.38|312.23|440
1650952200000|2022-04-26 05:50:00|312.53|312.38|312.63|312.48|312.73|312.58|312.53|312.33|298
1650952500000|2022-04-26 05:55:00|312.68|312.53|312.48|312.33|312.68|312.53|312.48|312.33|419
1650952800000|2022-04-26 06:00:00|312.43|312.28|312.48|312.33|312.63|312.48|312.33|312.18|259
1650953100000|2022-04-26 06:05:00|312.43|312.28|312.28|312.13|312.48|312.28|312.18|311.98|254
1650953400000|2022-04-26 06:10:00|312.33|312.18|312.38|312.18|312.53|312.38|312.33|312.18|218
1650953700000|2022-04-26 06:15:00|312.33|312.13|312.33|312.18|312.38|312.18|312.18|312.03|212
1650954000000|2022-04-26 06:20:00|312.28|312.13|312.43|312.23|312.43|312.28|312.23|312.08|152
1650954300000|2022-04-26 06:25:00|312.48|312.28|312.43|312.28|312.53|312.33|312.38|312.23|259
1650954600000|2022-04-26 06:30:00|312.38|312.23|312.28|312.13|312.53|312.38|312.28|312.13|156
1650954900000|2022-04-26 06:35:00|312.23|312.08|312.33|312.18|312.38|312.23|312.18|312.03|201
1650955200000|2022-04-26 06:40:00|312.38|312.13|312.38|312.23|312.38|312.23|312.18|312.03|179
1650955500000|2022-04-26 06:45:00|312.33|312.18|312.73|312.58|312.73|312.58|312.28|312.08|277
1650955800000|2022-04-26 06:50:00|312.68|312.53|312.73|312.58|312.83|312.63|312.63|312.48|304
1650956100000|2022-04-26 06:55:00|312.68|312.53|312.63|312.48|312.68|312.53|312.53|312.38|180
1650956400000|2022-04-26 07:00:00|312.58|312.43|312.43|312.23|312.68|312.48|312.13|311.93|590
1650956700000|2022-04-26 07:05:00|312.38|312.28|312.18|312.03|312.43|312.28|312.13|311.98|194
1650957000000|2022-04-26 07:10:00|312.13|311.98|312.03|311.83|312.28|312.13|311.93|311.78|298
1650957300000|2022-04-26 07:15:00|311.98|311.78|311.83|311.63|312.03|311.83|311.68|311.48|2682
1650957600000|2022-04-26 07:20:00|311.78|311.68|311.83|311.68|311.88|311.73|311.68|311.53|464
1650957900000|2022-04-26 07:25:00|311.88|311.73|311.48|311.33|311.98|311.83|311.48|311.28|269
1650958200000|2022-04-26 07:30:00|311.43|311.28|311.58|311.43|311.78|311.63|311.38|311.18|915
1650958500000|2022-04-26 07:35:00|311.63|311.53|311.78|311.63|311.83|311.63|311.58|311.43|293
1650958800000|2022-04-26 07:40:00|311.73|311.58|311.53|311.38|311.78|311.63|311.48|311.33|316
1650959100000|2022-04-26 07:45:00|311.48|311.33|311.58|311.43|311.68|311.53|311.48|311.28|295
1650959400000|2022-04-26 07:50:00|311.63|311.38|311.58|311.43|311.73|311.58|311.58|311.38|283
1650959700000|2022-04-26 07:55:00|311.63|311.48|311.68|311.53|311.73|311.58|311.53|311.38|289
1650960000000|2022-04-26 08:00:00|311.63|311.48|311.78|311.63|311.98|311.83|311.63|311.48|524
1650960300000|2022-04-26 08:05:00|311.83|311.68|312.03|311.88|312.08|311.93|311.78|311.63|755
1650960600000|2022-04-26 08:10:00|312.08|311.93|312.23|312.03|312.38|312.18|312.08|311.93|383
1650960900000|2022-04-26 08:15:00|312.18|312.08|312.38|312.23|312.48|312.33|312.18|312.03|473
1650961200000|2022-04-26 08:20:00|312.43|312.28|312.43|312.28|312.48|312.33|312.28|312.08|364
1650961500000|2022-04-26 08:25:00|312.48|312.23|312.48|312.28|312.48|312.33|312.28|312.08|591
1650961800000|2022-04-26 08:30:00|312.43|312.23|312.23|312.08|312.43|312.28|312.13|311.93|132
1650962100000|2022-04-26 08:35:00|312.28|312.13|312.33|312.13|312.33|312.18|312.18|312.03|165
1650962400000|2022-04-26 08:40:00|312.28|312.18|312.33|312.18|312.53|312.38|312.18|311.98|481
1650962700000|2022-04-26 08:45:00|312.28|312.13|312.23|312.08|312.43|312.23|312.13|311.98|496
1650963000000|2022-04-26 08:50:00|312.18|312.03|312.18|312.03|312.43|312.23|312.13|311.98|353
1650963300000|2022-04-26 08:55:00|312.23|312.08|312.63|312.48|312.63|312.48|312.08|311.88|560
1650963600000|2022-04-26 09:00:00|312.51|312.36|311.91|311.71|312.51|312.36|311.86|311.71|2159
1650963900000|2022-04-26 09:05:00|311.86|311.76|312.31|312.16|312.36|312.21|311.86|311.71|840
1650964200000|2022-04-26 09:10:00|312.36|312.21|312.36|312.21|312.41|312.26|312.26|312.06|1147
1650964500000|2022-04-26 09:15:00|312.41|312.26|312.56|312.36|312.56|312.41|312.36|312.21|1787
1650964800000|2022-04-26 09:20:00|312.71|312.11|312.61|312.01|312.71|312.11|312.61|312.01|10
1650965100000|2022-04-26 09:25:00|312.71|312.11|312.61|312.01|312.71|312.11|312.51|311.91|18
1650965400000|2022-04-26 09:30:00|312.71|312.11|312.71|312.11|312.81|312.21|312.71|312.11|0
1650965700000|2022-04-26 09:35:00|312.81|312.21|312.81|312.21|312.81|312.21|312.71|312.11|0
1650966000000|2022-04-26 09:40:00|312.71|312.11|312.71|312.11|312.81|312.21|312.71|312.11|0
1650966300000|2022-04-26 09:45:00|312.61|312.01|312.51|311.91|312.71|312.11|312.51|311.91|0
1650966600000|2022-04-26 09:50:00|312.16|311.96|311.71|311.51|312.31|312.06|311.66|311.46|151
1650966900000|2022-04-26 09:55:00|311.66|311.56|311.91|311.76|311.96|311.81|311.66|311.51|46
1650967200000|2022-04-26 10:00:00|311.86|311.71|312.06|311.86|312.06|311.91|311.86|311.71|4
1650967500000|2022-04-26 10:05:00|312.01|311.81|311.91|311.71|312.06|311.86|311.91|311.71|3
1650967800000|2022-04-26 10:10:00|311.96|311.76|311.81|311.66|311.96|311.76|311.76|311.56|13
1650968100000|2022-04-26 10:15:00|311.76|311.61|311.76|311.56|311.81|311.61|311.61|311.46|824
1650968400000|2022-04-26 10:20:00|311.71|311.61|311.81|311.56|311.86|311.71|311.71|311.51|802
1650968700000|2022-04-26 10:25:00|311.76|311.61|311.81|311.61|311.86|311.61|311.61|311.46|1
1650969000000|2022-04-26 10:30:00|311.76|311.56|311.86|311.66|311.96|311.76|311.76|311.56|2
1650969300000|2022-04-26 10:35:00|311.81|311.71|311.96|311.76|312.01|311.81|311.81|311.66|253
1650969600000|2022-04-26 10:40:00|312.01|311.71|311.96|311.76|312.06|311.86|311.86|311.71|3
1650969900000|2022-04-26 10:45:00|312.01|311.81|312.01|311.81|312.06|311.91|311.96|311.81|3
1650970200000|2022-04-26 10:50:00|311.96|311.86|311.96|311.81|312.11|311.91|311.96|311.81|22
1650970500000|2022-04-26 10:55:00|312.01|311.76|311.91|311.71|312.11|311.91|311.91|311.71|11
1650970800000|2022-04-26 11:00:00|311.96|311.76|311.66|311.46|311.96|311.76|311.61|311.46|25
1650971100000|2022-04-26 11:05:00|311.61|311.41|311.66|311.41|311.66|311.51|311.51|311.36|74
1650971400000|2022-04-26 11:10:00|311.61|311.46|311.61|311.41|311.76|311.56|311.56|311.36|389
1650971700000|2022-04-26 11:15:00|311.66|311.46|311.81|311.61|311.81|311.61|311.61|311.41|0
1650972000000|2022-04-26 11:20:00|311.86|311.66|311.96|311.76|312.01|311.76|311.81|311.61|1
1650972300000|2022-04-26 11:25:00|311.91|311.71|311.96|311.76|312.01|311.81|311.91|311.71|2
1650972600000|2022-04-26 11:30:00|311.91|311.71|311.76|311.61|311.96|311.76|311.76|311.61|2
1650972900000|2022-04-26 11:35:00|311.81|311.66|311.71|311.51|311.86|311.66|311.61|311.41|1
1650973200000|2022-04-26 11:40:00|311.66|311.46|311.71|311.46|311.76|311.51|311.66|311.46|0
1650973500000|2022-04-26 11:45:00|311.66|311.51|311.86|311.61|311.86|311.66|311.66|311.46|2
1650973800000|2022-04-26 11:50:00|311.91|311.66|311.76|311.61|311.91|311.71|311.76|311.61|43
1650974100000|2022-04-26 11:55:00|311.81|311.56|311.81|311.61|311.86|311.66|311.66|311.51|41
1650974400000|2022-04-26 12:00:00|311.76|311.66|311.71|311.51|311.91|311.71|311.71|311.51|6
1650974700000|2022-04-26 12:05:00|311.76|311.56|311.81|311.61|311.86|311.66|311.66|311.51|1
1650975000000|2022-04-26 12:10:00|311.76|311.56|311.86|311.66|311.91|311.71|311.71|311.56|1
1650975300000|2022-04-26 12:15:00|311.81|311.71|311.76|311.56|311.91|311.71|311.61|311.46|0
1650975600000|2022-04-26 12:20:00|311.71|311.51|311.76|311.56|311.86|311.56|311.66|311.51|0
1650975900000|2022-04-26 12:25:00|311.71|311.51|311.86|311.51|311.91|311.66|311.71|311.41|0
1650976200000|2022-04-26 12:30:00|311.81|311.46|311.71|311.51|311.91|311.61|311.71|311.46|1
1650976500000|2022-04-26 12:35:00|311.66|311.46|311.26|311.06|311.71|311.46|311.06|310.91|44
1650976800000|2022-04-26 12:40:00|311.21|311.01|311.21|311.01|311.31|311.11|311.11|310.91|5
1650977100000|2022-04-26 12:45:00|311.16|311.06|311.36|311.16|311.46|311.26|311.16|311.01|11
1650977400000|2022-04-26 12:50:00|311.31|311.21|311.31|311.11|311.41|311.21|311.16|311.01|47
1650977700000|2022-04-26 12:55:00|311.26|311.06|311.36|311.16|311.41|311.21|311.21|311.01|9
1650978000000|2022-04-26 13:00:00|311.31|311.11|311.31|311.16|311.36|311.16|311.16|311.01|11
1650978300000|2022-04-26 13:05:00|311.26|311.11|311.36|311.16|311.46|311.26|311.26|311.11|11
1650978600000|2022-04-26 13:10:00|311.41|311.21|311.11|310.96|311.41|311.26|310.91|310.71|117
1650978900000|2022-04-26 13:15:00|311.16|310.91|311.11|310.91|311.21|311.01|311.01|310.86|8
1650979200000|2022-04-26 13:20:00|311.06|310.96|311.21|311.01|311.26|311.06|311.01|310.86|38
1650979500000|2022-04-26 13:25:00|311.26|311.06|311.11|310.96|311.36|311.21|311.06|310.91|39
1650979800000|2022-04-26 13:30:00|311.16|311.01|310.31|310.16|311.26|311.11|310.31|310.16|264
1650980100000|2022-04-26 13:35:00|310.26|310.11|310.51|310.31|310.71|310.51|309.86|309.71|185
1650980400000|2022-04-26 13:40:00|310.46|310.26|310.36|310.16|310.86|310.66|310.36|310.16|94
1650980700000|2022-04-26 13:45:00|310.31|310.11|310.21|310.01|310.56|310.31|310.06|309.86|31
1650981000000|2022-04-26 13:50:00|310.16|310.06|310.11|309.91|310.36|310.11|310.01|309.86|25
1650981300000|2022-04-26 13:55:00|310.16|309.96|309.96|309.76|310.26|310.11|309.96|309.76|54
1650981600000|2022-04-26 14:00:00|309.91|309.71|309.31|309.11|309.91|309.71|309.06|308.86|252
1650981900000|2022-04-26 14:05:00|309.26|309.01|309.71|309.51|309.76|309.56|309.16|309.01|127
1650982200000|2022-04-26 14:10:00|309.66|309.46|309.51|309.31|309.81|309.61|309.46|309.26|76
1650982500000|2022-04-26 14:15:00|309.46|309.26|309.31|309.11|309.51|309.31|309.11|308.91|71
1650982800000|2022-04-26 14:20:00|309.26|309.06|309.21|309.01|309.46|309.21|309.06|308.86|61
1650983100000|2022-04-26 14:25:00|309.16|309.06|309.46|309.21|309.46|309.26|309.11|308.91|89
1650983400000|2022-04-26 14:30:00|309.41|309.16|308.81|308.66|309.41|309.16|308.81|308.66|132
1650983700000|2022-04-26 14:35:00|308.76|308.61|308.56|308.36|308.96|308.81|308.46|308.26|223
1650984000000|2022-04-26 14:40:00|308.61|308.46|308.66|308.46|309.01|308.81|308.41|308.16|136
1650984300000|2022-04-26 14:45:00|308.71|308.41|308.96|308.76|309.16|308.96|308.56|308.41|104
1650984600000|2022-04-26 14:50:00|308.91|308.71|308.41|308.21|308.96|308.71|308.36|308.16|81
1650984900000|2022-04-26 14:55:00|308.36|308.16|308.06|307.86|308.41|308.21|308.01|307.86|170
1650985200000|2022-04-26 15:00:00|308.01|307.81|307.71|307.56|308.06|307.86|307.71|307.56|220
1650985500000|2022-04-26 15:05:00|307.66|307.51|308.26|308.06|308.31|308.11|307.61|307.46|217
1650985800000|2022-04-26 15:10:00|308.21|308.11|307.91|307.76|308.36|308.16|307.66|307.46|118
1650986100000|2022-04-26 15:15:00|307.96|307.71|307.46|307.31|307.96|307.71|307.36|307.16|69
1650986400000|2022-04-26 15:20:00|307.56|307.36|308.26|308.01|308.41|308.21|307.56|307.31|57
1650986700000|2022-04-26 15:25:00|308.21|308.06|307.86|307.66|308.26|308.11|307.81|307.61|121
1650987000000|2022-04-26 15:30:00|307.81|307.56|308.06|307.81|308.46|308.21|307.56|307.36|58
1650987300000|2022-04-26 15:35:00|308.11|307.86|308.26|308.06|308.36|308.16|307.66|307.46|98
1650987600000|2022-04-26 15:40:00|308.21|308.01|308.11|307.91|308.21|308.01|307.71|307.51|114
1650987900000|2022-04-26 15:45:00|308.06|307.86|307.76|307.56|308.06|307.91|307.66|307.51|136
1650988200000|2022-04-26 15:50:00|307.71|307.61|307.56|307.36|307.86|307.61|307.56|307.36|12
1650988500000|2022-04-26 15:55:00|307.51|307.31|307.41|307.21|307.56|307.36|307.36|307.11|31
1650988800000|2022-04-26 16:00:00|307.46|307.26|307.91|307.71|307.96|307.71|307.46|307.26|11
1650989100000|2022-04-26 16:05:00|307.96|307.76|308.01|307.81|308.01|307.81|307.71|307.56|32
1650989400000|2022-04-26 16:10:00|307.96|307.76|308.01|307.81|308.01|307.86|307.76|307.61|44
1650989700000|2022-04-26 16:15:00|308.06|307.86|308.26|308.06|308.36|308.16|308.01|307.81|17
1650990000000|2022-04-26 16:20:00|308.16|308.01|308.31|308.16|308.51|308.31|308.11|307.91|16
1650990300000|2022-04-26 16:25:00|308.36|308.11|308.51|308.31|308.56|308.41|308.16|307.96|25
1650990600000|2022-04-26 16:30:00|308.46|308.36|308.21|308.01|308.56|308.36|308.11|307.91|10
1650990900000|2022-04-26 16:35:00|308.26|307.96|308.06|307.91|308.36|308.21|308.01|307.81|8
1650991200000|2022-04-26 16:40:00|308.11|307.96|308.21|308.01|308.41|308.21|308.01|307.81|13
1650991500000|2022-04-26 16:45:00|308.26|307.96|308.16|307.96|308.26|308.06|307.96|307.76|9
1650991800000|2022-04-26 16:50:00|308.26|308.01|308.36|308.16|308.56|308.36|308.16|307.96|25
1650992100000|2022-04-26 16:55:00|308.31|308.11|308.91|308.66|309.01|308.81|308.26|308.06|11
1650992400000|2022-04-26 17:00:00|308.86|308.71|307.86|307.56|308.91|308.71|307.81|307.51|20
1650992700000|2022-04-26 17:05:00|307.91|307.61|307.86|307.61|307.96|307.76|307.81|307.56|12
1650993000000|2022-04-26 17:10:00|307.81|307.56|307.46|307.21|307.86|307.66|307.41|307.21|99
1650993300000|2022-04-26 17:15:00|307.41|307.26|307.41|307.21|307.61|307.36|307.36|307.16|11
1650993600000|2022-04-26 17:20:00|307.36|307.26|307.36|307.21|307.56|307.36|307.36|307.16|14
1650993900000|2022-04-26 17:25:00|307.41|307.16|307.76|307.56|307.81|307.66|307.36|307.16|74
1650994200000|2022-04-26 17:30:00|307.71|307.61|307.66|307.41|307.81|307.61|307.51|307.36|48
1650994500000|2022-04-26 17:35:00|307.61|307.46|307.51|307.31|307.66|307.46|307.31|307.11|21
1650994800000|2022-04-26 17:40:00|307.56|307.36|307.96|307.76|307.96|307.76|307.46|307.26|42
1650995100000|2022-04-26 17:45:00|308.01|307.81|307.51|307.31|308.01|307.86|307.46|307.26|4
1650995400000|2022-04-26 17:50:00|307.46|307.36|307.36|307.16|307.56|307.36|307.31|307.16|11
1650995700000|2022-04-26 17:55:00|307.41|307.26|307.51|307.31|307.61|307.36|307.41|307.16|15
1650996000000|2022-04-26 18:00:00|307.46|307.26|307.56|307.31|307.61|307.41|307.31|307.11|6
1650996300000|2022-04-26 18:05:00|307.51|307.36|307.46|307.16|307.66|307.41|307.41|307.16|6
1650996600000|2022-04-26 18:10:00|307.41|307.21|307.61|307.41|307.71|307.46|307.41|307.16|15
1650996900000|2022-04-26 18:15:00|307.56|307.36|307.51|307.26|307.81|307.56|307.36|307.16|16
1650997200000|2022-04-26 18:20:00|307.46|307.21|307.81|307.61|308.01|307.76|307.41|307.21|33
1650997500000|2022-04-26 18:25:00|307.86|307.66|307.86|307.66|308.06|307.86|307.76|307.61|5
1650997800000|2022-04-26 18:30:00|307.81|307.71|308.16|307.91|308.16|307.96|307.81|307.61|24
1650998100000|2022-04-26 18:35:00|308.11|307.96|308.16|307.96|308.36|308.16|308.06|307.91|22
1650998400000|2022-04-26 18:40:00|308.11|307.91|307.76|307.51|308.16|307.96|307.71|307.51|6
1650998700000|2022-04-26 18:45:00|307.71|307.56|307.71|307.46|307.91|307.66|307.61|307.41|5
1650999000000|2022-04-26 18:50:00|307.66|307.51|307.96|307.71|307.96|307.76|307.66|307.46|11
1650999300000|2022-04-26 18:55:00|308.01|307.76|308.21|308.01|308.26|308.01|307.91|307.76|11
1650999600000|2022-04-26 19:00:00|308.26|308.06|308.01|307.76|308.46|308.21|307.96|307.71|13
1650999900000|2022-04-26 19:05:00|307.96|307.71|307.76|307.51|308.06|307.86|307.66|307.46|7
1651000200000|2022-04-26 19:10:00|307.81|307.56|307.41|307.21|307.96|307.66|307.41|307.16|11
1651000500000|2022-04-26 19:15:00|307.36|307.16|307.31|307.11|307.36|307.16|307.11|306.91|55
1651000800000|2022-04-26 19:20:00|307.26|307.16|307.31|307.11|307.41|307.26|307.16|306.96|17
1651001100000|2022-04-26 19:25:00|307.36|307.16|307.21|307.01|307.36|307.21|307.01|306.86|15
1651001400000|2022-04-26 19:30:00|307.16|306.96|307.16|306.96|307.31|307.06|307.06|306.91|42
1651001700000|2022-04-26 19:35:00|307.11|306.91|307.51|307.26|307.51|307.31|307.06|306.86|74
1651002000000|2022-04-26 19:40:00|307.46|307.31|307.16|306.96|307.61|307.41|307.06|306.86|28
1651002300000|2022-04-26 19:45:00|307.11|306.91|306.41|306.26|307.21|307.06|306.41|306.26|175
1651002600000|2022-04-26 19:50:00|306.36|306.16|305.86|305.66|306.61|306.46|305.76|305.56|233
1651002900000|2022-04-26 19:55:00|305.81|305.61|305.46|305.26|306.16|306.01|305.41|305.21|258
1651003200000|2022-04-26 20:00:00|305.51|305.36|305.76|305.61|306.16|305.91|305.46|305.31|64
1651003500000|2022-04-26 20:05:00|305.71|305.56|305.61|305.41|305.81|305.61|305.56|305.36|47
1651003800000|2022-04-26 20:10:00|305.56|305.46|305.91|305.66|306.21|306.01|305.56|305.41|40
1651004100000|2022-04-26 20:15:00|305.96|305.71|306.41|306.21|306.46|306.31|305.86|305.66|41
1651004400000|2022-04-26 20:20:00|306.46|306.26|306.26|306.11|306.46|306.31|306.16|306.01|19
1651004700000|2022-04-26 20:25:00|306.21|306.06|306.41|306.21|306.41|306.26|306.16|305.96|42
1651005000000|2022-04-26 20:30:00|306.36|306.26|306.66|306.46|306.66|306.46|306.36|306.21|15
1651005300000|2022-04-26 20:35:00|306.71|306.51|306.56|306.36|306.71|306.51|306.51|306.31|11
1651005600000|2022-04-26 20:40:00|306.51|306.31|306.46|306.06|306.56|306.41|306.26|305.96|12
1651005900000|2022-04-26 20:45:00|306.41|305.96|306.26|305.96|306.41|306.06|306.26|305.86|16
1651006200000|2022-04-26 20:50:00|306.46|306.01|306.41|306.06|306.61|306.41|306.31|306.01|8
1651006500000|2022-04-26 20:55:00|306.46|306.11|307.06|306.81|307.06|306.86|306.46|306.11|62
1651006800000|2022-04-26 21:00:00||306.76||305.41||306.76||305.41|0
1651007400000|2022-04-26 21:10:00|306.51|305.91|306.61|306.01|306.61|306.01|306.51|305.91|1
1651008300000|2022-04-26 21:25:00|306.71|306.11|306.71|306.11|306.71|306.11|306.71|306.11|0
1651008600000|2022-04-26 21:30:00|306.81|306.21|306.81|306.21|306.91|306.31|306.81|306.21|0
1651008900000|2022-04-26 21:35:00|306.71|306.11|306.81|306.21|306.81|306.21|306.71|306.11|0
1651009800000|2022-04-26 21:50:00|306.71|306.11|306.81|306.21|306.81|306.21|306.71|306.11|0
1651010400000|2022-04-26 22:00:00|306.91|306.31|307.11|306.51|307.11|306.51|306.81|306.21|0
1651010700000|2022-04-26 22:05:00|307.21|306.61|307.51|306.91|307.61|307.01|307.21|306.61|0
1651011000000|2022-04-26 22:10:00|307.61|307.01|307.51|306.91|307.61|307.01|307.41|306.81|0
1651011300000|2022-04-26 22:15:00|307.61|307.01|307.41|306.81|307.61|307.01|307.31|306.71|0
1651011600000|2022-04-26 22:20:00|307.51|306.91|307.71|307.11|307.71|307.11|307.41|306.81|0
1651011900000|2022-04-26 22:25:00|307.61|307.01|308.01|307.41|308.01|307.41|307.61|307.01|0
1651012200000|2022-04-26 22:30:00|307.91|307.31|307.81|307.21|308.01|307.41|307.81|307.21|0
1651012500000|2022-04-26 22:35:00|307.91|307.31|307.71|307.11|307.91|307.31|307.71|307.11|0
1651012800000|2022-04-26 22:40:00|307.61|307.01|307.51|306.91|307.71|307.11|307.51|306.91|0
1651013100000|2022-04-26 22:45:00|307.41|306.81|307.51|306.91|307.61|307.01|307.41|306.81|0
1651013400000|2022-04-26 22:50:00|307.61|307.01|307.71|307.11|307.71|307.11|307.51|306.91|0
1651013700000|2022-04-26 22:55:00|307.61|307.01|307.51|306.91|307.71|307.11|307.51|306.91|0
1651014000000|2022-04-26 23:00:00|307.61|307.01|307.61|307.01|307.71|307.11|307.51|306.91|0
1651014300000|2022-04-26 23:05:00|307.71|307.11|307.71|307.11|307.81|307.21|307.71|307.11|0
1651014600000|2022-04-26 23:10:00|307.81|307.21|307.71|307.11|307.81|307.21|307.61|307.01|0
1651014900000|2022-04-26 23:15:00|307.81|307.21|307.71|307.11|307.81|307.21|307.71|307.11|0
1651015200000|2022-04-26 23:20:00|307.81|307.21|307.71|307.11|307.81|307.21|307.71|307.11|0
1651015500000|2022-04-26 23:25:00|307.81|307.21|307.71|307.11|307.81|307.21|307.71|307.11|0
1651015800000|2022-04-26 23:30:00|307.81|307.21|307.81|307.21|307.91|307.31|307.71|307.11|0
1651016100000|2022-04-26 23:35:00|307.71|307.11|307.91|307.31|307.91|307.31|307.71|307.11|0
1651016400000|2022-04-26 23:40:00|307.81|307.21|307.91|307.31|307.91|307.31|307.81|307.21|0
1651016700000|2022-04-26 23:45:00|307.81|307.21|307.91|307.31|307.91|307.31|307.81|307.21|0
1651017000000|2022-04-26 23:50:00|308.01|307.41|307.91|307.31|308.01|307.41|307.91|307.31|0
1651017300000|2022-04-26 23:55:00|308.01|307.41|308.11|307.51|308.11|307.51|307.91|307.31|0
1651017600000|2022-04-27 00:00:00|308.21|307.61|308.11|307.51|308.21|307.61|308.01|307.41|0
1651017900000|2022-04-27 00:05:00|308.21|307.61|308.11|307.51|308.21|307.61|308.01|307.41|0
1651018200000|2022-04-27 00:10:00|308.01|307.41|308.21|307.61|308.21|307.61|308.01|307.41|0
1651018500000|2022-04-27 00:15:00|308.11|307.51|308.21|307.61|308.21|307.61|308.11|307.51|0
1651018800000|2022-04-27 00:20:00|308.31|307.71|308.31|307.71|308.31|307.71|308.21|307.61|0
1651019100000|2022-04-27 00:25:00|308.21|307.61|308.21|307.61|308.31|307.71|308.11|307.51|0
1651019400000|2022-04-27 00:30:00|307.76|307.46|307.46|307.26|307.86|307.46|307.36|307.06|594
1651019700000|2022-04-27 00:35:00|307.41|307.21|307.06|306.86|307.41|307.21|307.01|306.81|210
1651020000000|2022-04-27 00:40:00|307.01|306.81|306.86|306.66|307.01|306.81|306.56|306.41|105
1651020300000|2022-04-27 00:45:00|306.81|306.61|307.01|306.81|307.01|306.81|306.71|306.51|95
1651020600000|2022-04-27 00:50:00|306.96|306.76|307.06|306.86|307.06|306.91|306.76|306.61|459
1651020900000|2022-04-27 00:55:00|307.01|306.91|306.76|306.56|307.11|306.96|306.61|306.46|224
1651021200000|2022-04-27 01:00:00|306.81|306.66|307.01|306.81|307.26|307.11|306.66|306.46|2116
1651021500000|2022-04-27 01:05:00|307.06|306.86|308.21|308.01|308.26|308.11|307.06|306.81|601
1651021800000|2022-04-27 01:10:00|308.26|308.06|307.51|307.31|308.26|308.11|307.46|307.31|568
1651022100000|2022-04-27 01:15:00|307.56|307.36|307.51|307.31|307.96|307.76|307.41|307.26|357
1651022400000|2022-04-27 01:20:00|307.46|307.26|307.96|307.76|308.01|307.76|307.46|307.26|295
1651022700000|2022-04-27 01:25:00|307.91|307.71|307.96|307.81|307.96|307.81|307.76|307.56|302
1651023000000|2022-04-27 01:30:00|308.01|307.76|308.01|307.81|308.21|308.06|307.76|307.56|500
1651023300000|2022-04-27 01:35:00|307.96|307.76|308.16|307.96|308.16|307.96|307.81|307.61|328
1651023600000|2022-04-27 01:40:00|308.21|308.01|308.11|307.96|308.36|308.16|308.11|307.96|267
1651023900000|2022-04-27 01:45:00|308.16|307.91|308.16|308.01|308.36|308.21|308.11|307.91|248
1651024200000|2022-04-27 01:50:00|308.11|307.96|308.01|307.86|308.26|308.06|307.86|307.66|291
1651024500000|2022-04-27 01:55:00|307.96|307.81|308.06|307.91|308.21|308.01|307.96|307.76|472
1651024800000|2022-04-27 02:00:00|308.01|307.86|307.91|307.71|308.01|307.86|307.76|307.56|375
1651025100000|2022-04-27 02:05:00|307.86|307.76|308.01|307.86|308.06|307.91|307.66|307.51|353
1651025400000|2022-04-27 02:10:00|307.96|307.81|308.11|307.96|308.26|308.06|307.96|307.76|273
1651025700000|2022-04-27 02:15:00|308.16|307.91|307.81|307.66|308.16|307.91|307.81|307.66|296
1651026000000|2022-04-27 02:20:00|307.86|307.71|307.96|307.81|308.06|307.91|307.81|307.66|572
1651026300000|2022-04-27 02:25:00|308.01|307.76|307.76|307.56|308.01|307.81|307.66|307.51|471
1651026600000|2022-04-27 02:30:00|307.71|307.61|307.66|307.51|307.81|307.66|307.61|307.41|312
1651026900000|2022-04-27 02:35:00|307.61|307.46|307.46|307.26|307.66|307.51|307.41|307.26|422
1651027200000|2022-04-27 02:40:00|307.51|307.31|307.41|307.26|307.51|307.36|307.31|307.16|854
1651027500000|2022-04-27 02:45:00|307.36|307.21|307.36|307.21|307.36|307.21|307.16|307.01|409
1651027800000|2022-04-27 02:50:00|307.41|307.26|307.66|307.51|307.81|307.61|307.26|307.11|209
1651028100000|2022-04-27 02:55:00|307.61|307.46|307.86|307.66|307.86|307.71|307.51|307.36|215
1651028400000|2022-04-27 03:00:00|307.81|307.71|308.11|307.96|308.11|307.96|307.81|307.66|453
1651028700000|2022-04-27 03:05:00|308.16|308.01|308.11|307.96|308.21|308.01|308.06|307.86|298
1651029000000|2022-04-27 03:10:00|308.16|308.01|308.16|308.01|308.36|308.21|308.01|307.86|369
1651029300000|2022-04-27 03:15:00|308.11|307.96|308.11|307.96|308.11|307.96|307.96|307.81|222
1651029600000|2022-04-27 03:20:00|308.16|308.01|308.41|308.26|308.41|308.26|308.16|308.01|348
1651029900000|2022-04-27 03:25:00|308.46|308.21|308.56|308.41|308.66|308.51|308.36|308.21|334
1651030200000|2022-04-27 03:30:00|308.51|308.36|308.61|308.41|308.61|308.41|308.31|308.16|288
1651030500000|2022-04-27 03:35:00|308.56|308.36|308.46|308.26|308.61|308.46|308.41|308.26|2350
1651030800000|2022-04-27 03:40:00|308.41|308.31|308.21|308.06|308.46|308.31|308.11|307.96|1530
1651031100000|2022-04-27 03:45:00|308.26|308.11|308.46|308.31|308.51|308.36|308.26|308.11|207
1651031400000|2022-04-27 03:50:00|308.41|308.26|308.31|308.16|308.46|308.31|308.26|308.11|219
1651031700000|2022-04-27 03:55:00|308.36|308.11|308.31|308.16|308.41|308.26|308.21|308.06|190
1651032000000|2022-04-27 04:00:00|308.26|308.11|308.31|308.16|308.31|308.16|308.21|308.06|192
1651032300000|2022-04-27 04:05:00|308.36|308.21|308.41|308.26|308.51|308.36|308.36|308.21|158
1651032600000|2022-04-27 04:10:00|308.36|308.21|308.36|308.16|308.36|308.21|308.26|308.11|165
1651032900000|2022-04-27 04:15:00|308.31|308.21|308.16|308.01|308.36|308.21|308.16|308.01|712
1651033200000|2022-04-27 04:20:00|308.21|308.06|307.91|307.76|308.21|308.06|307.86|307.71|2542
1651033500000|2022-04-27 04:25:00|307.96|307.81|307.96|307.76|308.06|307.91|307.91|307.71|396
1651033800000|2022-04-27 04:30:00|307.91|307.81|307.96|307.81|308.06|307.91|307.91|307.76|206
1651034100000|2022-04-27 04:35:00|308.01|307.86|308.06|307.91|308.11|307.91|307.96|307.81|205
1651034400000|2022-04-27 04:40:00|308.11|307.96|308.31|308.16|308.36|308.21|308.06|307.91|212
1651034700000|2022-04-27 04:45:00|308.26|308.11|308.31|308.16|308.36|308.21|308.16|308.01|296
1651035000000|2022-04-27 04:50:00|308.26|308.11|308.31|308.16|308.51|308.36|308.26|308.11|324
1651035300000|2022-04-27 04:55:00|308.36|308.21|308.31|308.16|308.41|308.26|308.31|308.16|169
1651035600000|2022-04-27 05:00:00|308.36|308.21|308.56|308.41|308.56|308.41|308.26|308.11|310
1651035900000|2022-04-27 05:05:00|308.51|308.36|308.61|308.46|308.66|308.51|308.36|308.21|222
1651036200000|2022-04-27 05:10:00|308.66|308.51|308.41|308.26|308.71|308.56|308.41|308.26|197
1651036500000|2022-04-27 05:15:00|308.36|308.21|308.41|308.26|308.41|308.26|308.21|308.06|209
1651036800000|2022-04-27 05:20:00|308.36|308.21|308.46|308.31|308.61|308.46|308.31|308.16|306
1651037100000|2022-04-27 05:25:00|308.41|308.26|308.51|308.36|308.51|308.36|308.41|308.26|221
1651037400000|2022-04-27 05:30:00|308.56|308.41|308.46|308.31|308.66|308.51|308.41|308.26|300
1651037700000|2022-04-27 05:35:00|308.51|308.36|308.56|308.41|308.66|308.51|308.46|308.31|2329
1651038000000|2022-04-27 05:40:00|308.61|308.46|308.71|308.56|308.76|308.61|308.61|308.46|323
1651038300000|2022-04-27 05:45:00|308.76|308.51|308.51|308.36|308.76|308.51|308.46|308.31|184
1651038600000|2022-04-27 05:50:00|308.56|308.41|308.51|308.36|308.61|308.46|308.41|308.26|250
1651038900000|2022-04-27 05:55:00|308.46|308.31|308.41|308.26|308.56|308.36|308.36|308.21|316
1651039200000|2022-04-27 06:00:00|308.31|308.16|308.36|308.21|308.51|308.31|308.26|308.11|275
1651039500000|2022-04-27 06:05:00|308.31|308.16|308.41|308.26|308.56|308.41|308.31|308.11|261
1651039800000|2022-04-27 06:10:00|308.36|308.21|308.46|308.31|308.51|308.36|308.26|308.06|267
1651040100000|2022-04-27 06:15:00|308.41|308.26|308.46|308.31|308.46|308.31|308.31|308.16|227
1651040400000|2022-04-27 06:20:00|308.51|308.36|308.51|308.36|308.61|308.41|308.51|308.36|212
1651040700000|2022-04-27 06:25:00|308.46|308.31|308.36|308.21|308.46|308.31|308.31|308.16|525
1651041000000|2022-04-27 06:30:00|308.46|308.26|308.41|308.26|308.46|308.31|308.41|308.26|1205
1651041300000|2022-04-27 06:35:00|308.46|308.31|308.21|308.06|308.46|308.31|308.21|308.06|233
1651041600000|2022-04-27 06:40:00|308.26|308.11|308.31|308.16|308.31|308.16|308.11|307.96|233
1651041900000|2022-04-27 06:45:00|308.26|308.11|308.36|308.21|308.41|308.26|308.16|308.01|192
1651042200000|2022-04-27 06:50:00|308.31|308.16|308.41|308.26|308.41|308.26|308.26|308.06|207
1651042500000|2022-04-27 06:55:00|308.36|308.21|308.41|308.26|308.46|308.31|308.31|308.16|253
1651042800000|2022-04-27 07:00:00|308.36|308.21|308.41|308.26|308.51|308.36|308.31|308.16|472
1651043100000|2022-04-27 07:05:00|308.36|308.21|308.31|308.16|308.41|308.26|308.11|307.96|368
1651043400000|2022-04-27 07:10:00|308.36|308.21|308.16|308.01|308.41|308.21|308.11|307.96|362
1651043700000|2022-04-27 07:15:00|308.11|307.96|307.96|307.81|308.21|308.01|307.91|307.76|411
1651044000000|2022-04-27 07:20:00|308.01|307.86|308.01|307.86|308.26|308.06|307.76|307.61|506
1651044300000|2022-04-27 07:25:00|308.06|307.81|307.66|307.51|308.06|307.91|307.66|307.51|515
1651044600000|2022-04-27 07:30:00|307.61|307.46|307.96|307.81|308.06|307.91|307.56|307.36|367
1651044900000|2022-04-27 07:35:00|308.01|307.86|308.06|307.91|308.11|307.96|307.81|307.61|311
1651045200000|2022-04-27 07:40:00|308.11|307.96|308.01|307.86|308.16|308.01|307.86|307.71|333
1651045500000|2022-04-27 07:45:00|308.06|307.91|308.11|307.96|308.26|308.11|307.91|307.71|433
1651045800000|2022-04-27 07:50:00|308.16|308.01|308.41|308.21|308.51|308.36|308.11|307.96|500
1651046100000|2022-04-27 07:55:00|308.36|308.26|308.36|308.21|308.51|308.36|308.26|308.11|696
1651046400000|2022-04-27 08:00:00|308.41|308.26|308.01|307.86|308.41|308.26|308.01|307.86|353
1651046700000|2022-04-27 08:05:00|308.06|307.91|308.06|307.91|308.11|307.96|307.86|307.66|345
1651047000000|2022-04-27 08:10:00|308.11|307.96|308.31|308.16|308.51|308.36|308.06|307.86|401
1651047300000|2022-04-27 08:15:00|308.36|308.21|308.36|308.16|308.46|308.31|308.21|308.06|343
1651047600000|2022-04-27 08:20:00|308.31|308.21|308.31|308.16|308.51|308.36|308.26|308.11|457
1651047900000|2022-04-27 08:25:00|308.36|308.21|308.41|308.26|308.56|308.36|308.31|308.16|328
1651048200000|2022-04-27 08:30:00|308.46|308.31|308.36|308.21|308.51|308.36|308.31|308.16|461
1651048500000|2022-04-27 08:35:00|308.31|308.16|308.41|308.26|308.46|308.26|308.26|308.11|282
1651048800000|2022-04-27 08:40:00|308.46|308.31|308.71|308.56|308.71|308.56|308.46|308.31|802
1651049100000|2022-04-27 08:45:00|308.76|308.61|308.76|308.61|308.86|308.71|308.71|308.56|427
1651049400000|2022-04-27 08:50:00|308.71|308.56|308.56|308.41|308.76|308.61|308.56|308.36|511
1651049700000|2022-04-27 08:55:00|308.61|308.46|308.36|308.21|308.76|308.61|308.31|308.16|1068
1651050000000|2022-04-27 09:00:00|307.31|307.16|307.66|307.46|307.66|307.51|307.31|307.16|767
1651050300000|2022-04-27 09:05:00|307.61|307.51|307.11|306.91|307.61|307.51|307.11|306.91|927
1651050600000|2022-04-27 09:10:00|307.06|306.96|307.36|307.16|307.41|307.26|307.06|306.96|404
1651050900000|2022-04-27 09:15:00|307.41|307.21|307.56|307.26|307.56|307.36|307.11|306.96|86
1651051200000|2022-04-27 09:20:00|307.46|306.96|307.56|306.96|307.66|307.06|307.46|306.86|0
1651051500000|2022-04-27 09:25:00|307.66|307.06|307.66|307.06|307.76|307.16|307.56|306.96|51
1651051800000|2022-04-27 09:30:00|307.56|306.96|307.46|306.86|307.76|307.16|307.46|306.86|0
1651052100000|2022-04-27 09:35:00|307.56|306.96|307.66|307.06|307.66|307.06|307.56|306.96|0
1651052400000|2022-04-27 09:40:00|307.76|307.16|307.66|307.06|307.76|307.16|307.56|306.96|0
1651052700000|2022-04-27 09:45:00|307.56|306.96|307.66|307.06|307.66|307.06|307.56|306.96|0
1651053000000|2022-04-27 09:50:00|308.01|307.81|307.46|307.21|308.01|307.81|307.36|307.16|66
1651053300000|2022-04-27 09:55:00|307.41|307.26|307.66|307.46|307.71|307.51|307.41|307.26|13
1651053600000|2022-04-27 10:00:00|307.61|307.41|307.76|307.56|307.81|307.66|307.61|307.36|28
1651053900000|2022-04-27 10:05:00|307.71|307.61|307.71|307.51|307.81|307.61|307.66|307.51|10
1651054200000|2022-04-27 10:10:00|307.66|307.56|307.66|307.51|307.76|307.56|307.61|307.46|3
1651054500000|2022-04-27 10:15:00|307.71|307.56|307.66|307.46|307.76|307.61|307.61|307.41|16
1651054800000|2022-04-27 10:20:00|307.61|307.41|307.76|307.56|307.76|307.56|307.56|307.41|3
1651055100000|2022-04-27 10:25:00|307.71|307.51|307.81|307.66|307.91|307.76|307.66|307.51|214
1651055400000|2022-04-27 10:30:00|307.76|307.61|307.76|307.56|307.81|307.66|307.71|307.56|17
1651055700000|2022-04-27 10:35:00|307.71|307.61|307.76|307.56|307.91|307.71|307.71|307.56|9
1651056000000|2022-04-27 10:40:00|307.81|307.61|307.66|307.46|307.81|307.66|307.56|307.36|5
1651056300000|2022-04-27 10:45:00|307.46|307.26|307.61|307.36|307.91|307.66|307.21|307.01|45
1651056600000|2022-04-27 10:50:00|307.66|307.41|307.86|307.66|307.86|307.66|307.66|307.36|13
1651056900000|2022-04-27 10:55:00|307.81|307.61|307.81|307.61|307.86|307.71|307.71|307.46|0
1651057200000|2022-04-27 11:00:00|307.76|307.56|307.71|307.51|308.01|307.81|307.61|307.41|59
1651057500000|2022-04-27 11:05:00|307.66|307.56|307.41|307.21|307.71|307.56|307.41|307.21|6
1651057800000|2022-04-27 11:10:00|307.46|307.26|307.51|307.31|307.56|307.31|307.36|307.21|3
1651058100000|2022-04-27 11:15:00|307.56|307.36|307.36|307.16|307.56|307.36|307.31|307.16|5
1651058400000|2022-04-27 11:20:00|307.41|307.21|307.21|306.96|307.46|307.26|307.06|306.86|12
1651058700000|2022-04-27 11:25:00|307.26|307.01|306.91|306.66|307.26|307.06|306.86|306.66|16
1651059000000|2022-04-27 11:30:00|306.86|306.71|307.31|307.01|307.31|307.06|306.76|306.56|61
1651059300000|2022-04-27 11:35:00|307.36|307.06|307.36|307.11|307.41|307.16|307.26|306.96|10
1651059600000|2022-04-27 11:40:00|307.41|307.16|307.51|307.21|307.56|307.21|307.41|307.11|2
1651059900000|2022-04-27 11:45:00|307.56|307.26|307.46|307.26|307.66|307.41|307.41|307.16|4
1651060200000|2022-04-27 11:50:00|307.41|307.31|307.26|307.01|307.46|307.31|307.21|307.01|3
1651060500000|2022-04-27 11:55:00|307.21|306.96|307.16|306.96|307.31|307.16|307.01|306.81|11
1651060800000|2022-04-27 12:00:00|307.21|306.91|307.11|306.91|307.26|307.06|306.96|306.76|76
1651061100000|2022-04-27 12:05:00|307.06|306.86|307.41|307.21|307.46|307.21|306.91|306.71|4
1651061400000|2022-04-27 12:10:00|307.46|307.26|307.31|307.16|307.46|307.26|307.26|307.06|5
1651061700000|2022-04-27 12:15:00|307.36|307.11|307.16|306.96|307.51|307.26|307.16|306.91|14
1651062000000|2022-04-27 12:20:00|307.11|307.01|306.96|306.76|307.26|307.06|306.91|306.71|4
1651062300000|2022-04-27 12:25:00|306.91|306.81|306.81|306.61|307.01|306.81|306.81|306.61|15
1651062600000|2022-04-27 12:30:00|306.86|306.66|306.56|306.36|306.91|306.71|306.36|306.21|80
1651062900000|2022-04-27 12:35:00|306.51|306.31|306.56|306.41|306.66|306.46|306.41|306.21|29
1651063200000|2022-04-27 12:40:00|306.61|306.46|306.36|306.21|306.61|306.46|306.31|306.16|20
1651063500000|2022-04-27 12:45:00|306.41|306.26|306.51|306.26|306.56|306.36|306.31|306.11|44
1651063800000|2022-04-27 12:50:00|306.56|306.31|306.51|306.26|306.61|306.36|306.36|306.16|1
1651064100000|2022-04-27 12:55:00|306.56|306.31|306.56|306.36|306.66|306.46|306.46|306.26|16
1651064400000|2022-04-27 13:00:00|306.51|306.31|306.21|306.06|306.61|306.46|306.21|306.06|31
1651064700000|2022-04-27 13:05:00|306.26|306.11|306.26|306.06|306.36|306.11|305.96|305.71|39
1651065000000|2022-04-27 13:10:00|306.31|306.11|306.26|306.06|306.36|306.16|306.16|305.96|11
1651065300000|2022-04-27 13:15:00|306.31|306.01|306.41|306.21|306.51|306.31|306.31|306.01|2
1651065600000|2022-04-27 13:20:00|306.46|306.16|306.11|305.91|306.46|306.16|306.06|305.91|46
1651065900000|2022-04-27 13:25:00|306.06|305.96|306.11|305.91|306.31|306.11|306.06|305.86|23
1651066200000|2022-04-27 13:30:00|306.16|305.96|307.81|307.66|307.96|307.81|306.11|305.91|280
1651066500000|2022-04-27 13:35:00|307.86|307.71|307.91|307.76|308.16|308.01|307.46|307.26|432
1651066800000|2022-04-27 13:40:00|307.96|307.81|308.16|308.01|308.31|308.11|307.76|307.61|216
1651067100000|2022-04-27 13:45:00|308.21|308.06|308.41|308.21|308.56|308.36|307.76|307.61|133
1651067400000|2022-04-27 13:50:00|308.46|308.26|307.96|307.76|308.66|308.51|307.81|307.61|122
1651067700000|2022-04-27 13:55:00|308.01|307.81|308.41|308.11|308.71|308.56|307.91|307.76|71
1651068000000|2022-04-27 14:00:00|308.46|308.16|307.61|307.41|308.66|308.46|307.41|307.21|145
1651068300000|2022-04-27 14:05:00|307.66|307.46|307.41|307.21|307.71|307.56|307.26|307.01|99
1651068600000|2022-04-27 14:10:00|307.46|307.26|306.41|306.26|307.51|307.31|306.36|306.21|93
1651068900000|2022-04-27 14:15:00|306.46|306.31|306.06|305.86|306.51|306.31|305.86|305.71|75
1651069200000|2022-04-27 14:20:00|306.01|305.91|306.16|305.96|306.76|306.61|306.01|305.81|75
1651069500000|2022-04-27 14:25:00|306.21|305.91|305.56|305.36|306.41|306.26|305.51|305.31|107
1651069800000|2022-04-27 14:30:00|305.51|305.31|305.91|305.71|305.91|305.71|305.41|305.26|70
1651070100000|2022-04-27 14:35:00|305.86|305.66|305.86|305.66|306.26|306.11|305.61|305.41|92
1651070400000|2022-04-27 14:40:00|305.91|305.71|306.06|305.91|306.21|305.96|305.61|305.41|76
1651070700000|2022-04-27 14:45:00|306.16|305.86|306.41|306.21|306.51|306.36|305.91|305.71|54
1651071000000|2022-04-27 14:50:00|306.46|306.26|305.91|305.71|306.46|306.26|305.86|305.71|31
1651071300000|2022-04-27 14:55:00|305.86|305.66|305.81|305.61|306.16|305.96|305.76|305.56|30
1651071600000|2022-04-27 15:00:00|305.86|305.71|306.46|306.21|306.81|306.66|305.81|305.61|52
1651071900000|2022-04-27 15:05:00|306.41|306.26|306.01|305.81|306.66|306.46|306.01|305.76|99
1651072200000|2022-04-27 15:10:00|305.96|305.76|306.16|305.91|306.41|306.21|305.76|305.61|37
1651072500000|2022-04-27 15:15:00|306.21|305.96|306.16|305.91|306.71|306.46|305.66|305.46|183
1651072800000|2022-04-27 15:20:00|306.21|305.96|306.21|305.96|306.36|306.16|305.71|305.46|49
1651073100000|2022-04-27 15:25:00|306.16|306.01|306.56|306.41|306.66|306.46|306.06|305.81|97
1651073400000|2022-04-27 15:30:00|306.61|306.51|306.56|306.36|306.81|306.61|306.31|306.16|65
1651073700000|2022-04-27 15:35:00|306.51|306.41|306.21|306.01|306.56|306.41|306.21|306.01|73
1651074000000|2022-04-27 15:40:00|306.16|305.96|306.16|305.96|306.46|306.26|306.06|305.86|65
1651074300000|2022-04-27 15:45:00|306.11|306.01|306.06|305.86|306.26|306.06|305.86|305.71|54
1651074600000|2022-04-27 15:50:00|306.11|305.91|305.61|305.41|306.16|305.96|305.46|305.31|102
1651074900000|2022-04-27 15:55:00|305.56|305.36|305.86|305.66|306.01|305.86|305.56|305.31|55
1651075200000|2022-04-27 16:00:00|305.81|305.71|305.81|305.66|305.91|305.71|305.46|305.31|494
1651075500000|2022-04-27 16:05:00|305.86|305.71|306.06|305.91|306.21|305.96|305.81|305.66|240
1651075800000|2022-04-27 16:10:00|306.01|305.86|306.01|305.86|306.21|306.06|305.86|305.71|193
1651076100000|2022-04-27 16:15:00|305.96|305.81|305.96|305.81|306.31|306.11|305.91|305.71|53
1651076400000|2022-04-27 16:20:00|305.91|305.76|306.76|306.56|306.76|306.61|305.91|305.71|224
1651076700000|2022-04-27 16:25:00|306.71|306.61|306.76|306.61|306.86|306.71|306.61|306.36|42
1651077000000|2022-04-27 16:30:00|306.81|306.56|307.16|306.96|307.26|307.06|306.81|306.56|75
1651077300000|2022-04-27 16:35:00|307.11|307.01|307.26|307.01|307.26|307.11|307.01|306.86|56
1651077600000|2022-04-27 16:40:00|307.21|307.06|307.26|307.11|307.51|307.36|307.11|306.86|95
1651077900000|2022-04-27 16:45:00|307.31|307.06|306.96|306.76|307.36|307.16|306.91|306.71|51
1651078200000|2022-04-27 16:50:00|307.06|306.81|307.26|307.06|307.31|307.06|306.86|306.66|37
1651078500000|2022-04-27 16:55:00|307.31|307.11|307.36|307.16|307.46|307.26|307.06|306.86|52
1651078800000|2022-04-27 17:00:00|307.31|307.01|307.41|307.11|307.46|307.16|306.51|306.36|32
1651079100000|2022-04-27 17:05:00|307.36|307.06|306.96|306.76|307.46|307.26|306.81|306.56|31
1651079400000|2022-04-27 17:10:00|306.91|306.71|306.86|306.61|307.16|307.01|306.61|306.36|38
1651079700000|2022-04-27 17:15:00|306.91|306.66|306.66|306.31|306.91|306.71|306.51|306.26|25
1651080000000|2022-04-27 17:20:00|306.61|306.36|306.76|306.41|306.96|306.71|306.56|306.31|14
1651080300000|2022-04-27 17:25:00|306.81|306.46|306.91|306.66|307.26|306.81|306.26|306.01|29
1651080600000|2022-04-27 17:30:00|307.01|306.71|306.96|306.81|307.16|307.01|306.71|306.51|85
1651080900000|2022-04-27 17:35:00|307.01|306.96|306.71|306.41|307.26|306.96|306.66|306.36|37
1651081200000|2022-04-27 17:40:00|306.66|306.36|306.61|306.31|306.81|306.51|306.51|306.26|12
1651081500000|2022-04-27 17:45:00|306.66|306.36|306.91|306.61|307.01|306.76|306.51|306.26|10
1651081800000|2022-04-27 17:50:00|306.86|306.66|307.21|306.96|307.31|307.01|306.86|306.61|6
1651082100000|2022-04-27 17:55:00|307.26|306.91|306.96|306.61|307.26|306.96|306.81|306.61|19
1651082400000|2022-04-27 18:00:00|306.91|306.71|307.01|306.61|307.11|306.86|306.76|306.51|14
1651082700000|2022-04-27 18:05:00|307.06|306.56|307.06|306.71|307.21|307.01|306.96|306.56|6
1651083000000|2022-04-27 18:10:00|307.01|306.66|307.16|306.81|307.21|306.81|307.01|306.61|2
1651083300000|2022-04-27 18:15:00|307.11|306.76|306.81|306.51|307.11|306.81|306.76|306.51|3
1651083600000|2022-04-27 18:20:00|306.86|306.56|306.76|306.51|307.16|306.76|306.76|306.51|2
1651083900000|2022-04-27 18:25:00|306.71|306.36|306.76|306.51|306.91|306.61|306.61|306.36|12
1651084200000|2022-04-27 18:30:00|306.71|306.56|307.41|307.16|307.46|307.31|306.71|306.51|16
1651084500000|2022-04-27 18:35:00|307.46|307.11|307.41|307.16|307.56|307.31|306.76|306.51|26
1651084800000|2022-04-27 18:40:00|307.46|307.21|307.61|307.41|307.71|307.51|307.36|307.11|25
1651085100000|2022-04-27 18:45:00|307.66|307.46|307.26|307.06|307.81|307.61|307.21|306.96|19
1651085400000|2022-04-27 18:50:00|307.21|307.11|306.86|306.66|307.21|307.11|306.71|306.56|31
1651085700000|2022-04-27 18:55:00|306.81|306.71|306.41|306.21|306.91|306.71|306.26|306.06|73
1651086000000|2022-04-27 19:00:00|306.36|306.16|306.36|306.16|306.61|306.36|306.11|305.96|38
1651086300000|2022-04-27 19:05:00|306.41|306.21|306.51|306.26|306.61|306.41|306.16|306.01|28
1651086600000|2022-04-27 19:10:00|306.46|306.21|306.66|306.41|306.81|306.56|306.31|306.06|11
1651086900000|2022-04-27 19:15:00|306.61|306.36|306.26|306.06|306.76|306.56|306.21|306.01|10
1651087200000|2022-04-27 19:20:00|306.36|306.01|306.16|305.96|306.36|306.21|306.01|305.86|42
1651087500000|2022-04-27 19:25:00|306.21|306.01|306.26|306.01|306.41|306.26|306.16|305.91|28
1651087800000|2022-04-27 19:30:00|306.21|306.06|306.41|306.16|306.66|306.41|306.21|305.96|5
1651088100000|2022-04-27 19:35:00|306.36|306.21|306.21|306.01|306.61|306.36|306.16|305.96|27
1651088400000|2022-04-27 19:40:00|306.31|306.06|306.71|306.41|306.76|306.61|306.31|306.01|6
1651088700000|2022-04-27 19:45:00|306.66|306.46|306.36|306.11|306.96|306.66|306.26|306.11|21
1651089000000|2022-04-27 19:50:00|306.31|306.16|306.21|306.01|306.46|306.16|306.06|305.86|33
1651089300000|2022-04-27 19:55:00|306.31|306.06|306.51|306.16|306.81|306.46|306.21|306.01|47
1651089600000|2022-04-27 20:00:00|306.56|306.21|306.56|306.36|306.61|306.41|306.46|306.16|15
1651089900000|2022-04-27 20:05:00|306.61|306.41|307.06|306.81|307.36|306.96|306.56|306.36|33
1651090200000|2022-04-27 20:10:00|307.01|306.76|307.21|306.81|307.26|306.96|306.96|306.71|14
1651090500000|2022-04-27 20:15:00|307.16||307.31||307.41||307.16||2
1651090800000|2022-04-27 20:20:00|307.36|306.86|307.46|306.86|307.46|306.86|307.36|306.86|0
1651091100000|2022-04-27 20:25:00|307.41|306.91|307.26|306.91|307.46|306.91|307.11|306.91|2
1651091400000|2022-04-27 20:30:00|307.31|306.96|307.46|306.96|307.46|306.96|307.31|306.96|0
1651091700000|2022-04-27 20:35:00|307.41|307.01|307.46|307.06|307.46|307.06|307.41|307.01|0
1651092000000|2022-04-27 20:40:00|307.41|307.11|307.46|307.11|307.56|307.26|307.31|307.01|9
1651092300000|2022-04-27 20:45:00|307.41|307.01|307.71|307.41|307.81|307.61|307.36|307.01|34
1651092600000|2022-04-27 20:50:00|307.76|307.36|307.61|307.21|307.76|307.36|307.56|307.11|1
1651092900000|2022-04-27 20:55:00|307.56|307.26|307.56|307.31|307.81|307.51|307.51|307.26|79
1651093200000|2022-04-27 21:00:00|307.51|307.21|307.51|306.56|307.51|307.21|307.51|306.51|0
1651093500000|2022-04-27 21:05:00||306.61||306.41||306.61||306.41|0
1651093800000|2022-04-27 21:10:00|307.26|306.66|307.26|306.66|307.26|306.66|307.26|306.66|0
1651095300000|2022-04-27 21:35:00|307.36|306.76|307.26|306.66|307.36|306.76|307.26|306.66|0
1651095600000|2022-04-27 21:40:00|307.36|306.76|307.26|306.66|307.36|306.76|307.26|306.66|0
1651095900000|2022-04-27 21:45:00|307.36|306.76|307.26|306.66|307.36|306.76|307.26|306.66|0
1651096200000|2022-04-27 21:50:00|307.36|306.76|307.36|306.76|307.36|306.76|307.26|306.66|0
1651096800000|2022-04-27 22:00:00|307.46|306.86|307.46|306.86|307.56|306.96|307.46|306.86|0
1651097100000|2022-04-27 22:05:00|307.56|306.96|307.46|306.86|307.56|306.96|307.46|306.86|0
1651097400000|2022-04-27 22:10:00|307.36|306.76|307.36|306.76|307.46|306.86|307.26|306.66|0
1651097700000|2022-04-27 22:15:00|307.46|306.86|307.26|306.66|307.46|306.86|307.26|306.66|0
1651098000000|2022-04-27 22:20:00|307.36|306.76|307.36|306.76|307.36|306.76|307.26|306.66|0
1651098300000|2022-04-27 22:25:00|307.26|306.66|307.26|306.66|307.26|306.66|307.26|306.66|0
1651098600000|2022-04-27 22:30:00|307.36|306.76|307.36|306.76|307.36|306.76|307.36|306.76|0
1651098900000|2022-04-27 22:35:00|307.26|306.66|307.36|306.76|307.36|306.76|307.26|306.66|0
1651099200000|2022-04-27 22:40:00|307.26|306.66|307.26|306.66|307.36|306.76|307.26|306.66|0
1651099500000|2022-04-27 22:45:00|307.36|306.76|307.36|306.76|307.36|306.76|307.26|306.66|0
1651100100000|2022-04-27 22:55:00|307.26|306.66|307.36|306.76|307.36|306.76|307.26|306.66|0
1651100400000|2022-04-27 23:00:00|307.26|306.66|307.26|306.66|307.36|306.76|307.16|306.56|0
1651100700000|2022-04-27 23:05:00|307.16|306.56|307.26|306.66|307.26|306.66|307.16|306.56|0
1651101000000|2022-04-27 23:10:00|307.36|306.76|307.26|306.66|307.36|306.76|307.26|306.66|0
1651101300000|2022-04-27 23:15:00|307.36|306.76|307.36|306.76|307.36|306.76|307.36|306.76|0
1651101900000|2022-04-27 23:25:00|307.46|306.86|307.46|306.86|307.46|306.86|307.46|306.86|0
1651102200000|2022-04-27 23:30:00|307.36|306.76|307.56|306.96|307.56|306.96|307.36|306.76|0
1651102500000|2022-04-27 23:35:00|307.46|306.86|307.46|306.86|307.56|306.96|307.46|306.86|0
1651102800000|2022-04-27 23:40:00|307.36|306.76|307.36|306.76|307.36|306.76|307.36|306.76|0
1651103100000|2022-04-27 23:45:00|307.46|306.86|307.36|306.76|307.46|306.86|307.36|306.76|0
1651103700000|2022-04-27 23:55:00|307.46|306.86|307.46|306.86|307.46|306.86|307.36|306.76|0
1651104000000|2022-04-28 00:00:00|307.36|306.76|307.26|306.66|307.36|306.76|307.26|306.66|0
1651104300000|2022-04-28 00:05:00|307.36|306.76|307.26|306.66|307.36|306.76|307.26|306.66|0
1651104600000|2022-04-28 00:10:00|307.36|306.76|307.26|306.66|307.36|306.76|307.26|306.66|0
1651104900000|2022-04-28 00:15:00|307.16|306.56|307.16|306.56|307.16|306.56|307.06|306.46|0
1651105200000|2022-04-28 00:20:00|307.06|306.46|307.06|306.46|307.06|306.46|306.96|306.36|0
1651105500000|2022-04-28 00:25:00|307.16|306.56|307.06|306.46|307.16|306.56|307.06|306.46|0
1651105800000|2022-04-28 00:30:00|307.26|306.51|307.11|306.91|307.81|307.51|306.96|306.51|396
1651106100000|2022-04-28 00:35:00|307.16|306.96|307.31|307.11|307.56|307.36|307.01|306.81|456
1651106400000|2022-04-28 00:40:00|307.26|307.16|307.01|306.86|307.36|307.21|307.01|306.86|254
1651106700000|2022-04-28 00:45:00|307.06|306.91|306.91|306.76|307.21|307.06|306.91|306.76|236
1651107000000|2022-04-28 00:50:00|306.96|306.81|306.96|306.76|307.16|307.01|306.81|306.66|251
1651107300000|2022-04-28 00:55:00|307.06|306.81|307.06|306.91|307.41|307.26|307.01|306.81|299
1651107600000|2022-04-28 01:00:00|307.01|306.86|308.16|308.01|308.16|308.01|306.71|306.56|1453
1651107900000|2022-04-28 01:05:00|308.11|307.96|308.06|307.91|308.41|308.26|307.91|307.76|976
1651108200000|2022-04-28 01:10:00|308.11|307.96|308.16|308.01|308.36|308.16|308.01|307.86|726
1651108500000|2022-04-28 01:15:00|308.11|307.96|308.66|308.51|308.66|308.51|308.01|307.86|603
1651108800000|2022-04-28 01:20:00|308.61|308.46|307.91|307.76|308.61|308.46|307.81|307.61|756
1651109100000|2022-04-28 01:25:00|307.86|307.71|307.96|307.81|308.16|308.01|307.86|307.71|459
1651109400000|2022-04-28 01:30:00|307.91|307.76|307.51|307.36|307.91|307.76|307.26|307.11|610
1651109700000|2022-04-28 01:35:00|307.56|307.31|307.91|307.76|308.01|307.86|307.36|307.21|402
1651110000000|2022-04-28 01:40:00|307.86|307.71|307.86|307.71|308.01|307.81|307.81|307.66|278
1651110300000|2022-04-28 01:45:00|307.81|307.66|307.91|307.76|307.96|307.81|307.66|307.51|281
1651110600000|2022-04-28 01:50:00|308.01|307.86|307.96|307.81|308.21|308.01|307.86|307.71|335
1651110900000|2022-04-28 01:55:00|308.01|307.76|307.86|307.71|308.01|307.81|307.71|307.56|183
1651111200000|2022-04-28 02:00:00|307.81|307.66|307.96|307.81|308.01|307.86|307.71|307.56|233
1651111500000|2022-04-28 02:05:00|307.91|307.76|307.36|307.21|308.01|307.81|307.31|307.16|228
1651111800000|2022-04-28 02:10:00|307.31|307.16|307.46|307.31|307.46|307.31|307.31|307.16|158
1651112100000|2022-04-28 02:15:00|307.41|307.26|307.21|307.06|307.41|307.26|307.21|307.06|198
1651112400000|2022-04-28 02:20:00|307.16|307.01|307.06|306.91|307.21|307.01|307.01|306.86|276
1651112700000|2022-04-28 02:25:00|307.11|306.96|307.06|306.91|307.16|306.96|306.91|306.76|133
1651113000000|2022-04-28 02:30:00|307.01|306.86|307.06|306.91|307.11|306.96|306.96|306.76|146
1651113300000|2022-04-28 02:35:00|307.01|306.86|307.06|306.91|307.16|307.01|306.86|306.71|204
1651113600000|2022-04-28 02:40:00|307.01|306.86|307.41|307.26|307.46|307.31|307.01|306.86|258
1651113900000|2022-04-28 02:45:00|307.46|307.21|307.36|307.21|307.46|307.31|307.26|307.11|275
1651114200000|2022-04-28 02:50:00|307.41|307.26|307.76|307.56|307.76|307.61|307.41|307.21|254
1651114500000|2022-04-28 02:55:00|307.71|307.61|307.81|307.61|307.81|307.66|307.66|307.51|175
1651114800000|2022-04-28 03:00:00|307.76|307.66|307.81|307.66|307.91|307.76|307.71|307.56|144
1651115100000|2022-04-28 03:05:00|307.86|307.71|307.86|307.66|307.86|307.71|307.66|307.51|223
1651115400000|2022-04-28 03:10:00|307.81|307.71|307.91|307.76|307.96|307.81|307.81|307.66|161
1651115700000|2022-04-28 03:15:00|307.96|307.81|307.76|307.61|308.11|307.91|307.71|307.56|346
1651116000000|2022-04-28 03:20:00|307.71|307.56|307.86|307.71|307.86|307.71|307.61|307.46|172
1651116300000|2022-04-28 03:25:00|307.91|307.76|307.86|307.71|307.96|307.81|307.81|307.66|135
1651116600000|2022-04-28 03:30:00|307.81|307.66|307.61|307.46|307.81|307.66|307.56|307.36|218
1651116900000|2022-04-28 03:35:00|307.66|307.51|307.41|307.26|307.66|307.51|307.41|307.26|246
1651117200000|2022-04-28 03:40:00|307.36|307.21|307.41|307.26|307.46|307.31|307.31|307.16|176
1651117500000|2022-04-28 03:45:00|307.46|307.31|307.61|307.46|307.66|307.51|307.46|307.26|168
1651117800000|2022-04-28 03:50:00|307.56|307.41|307.66|307.51|307.71|307.56|307.51|307.36|120
1651118100000|2022-04-28 03:55:00|307.61|307.46|307.76|307.61|307.81|307.66|307.61|307.46|118
1651118400000|2022-04-28 04:00:00|307.81|307.66|307.66|307.51|307.81|307.66|307.61|307.46|150
1651118700000|2022-04-28 04:05:00|307.71|307.56|307.61|307.46|307.71|307.56|307.56|307.41|79
1651119000000|2022-04-28 04:10:00|307.66|307.51|307.66|307.51|307.71|307.56|307.66|307.46|36
1651119300000|2022-04-28 04:15:00|307.61|307.46|307.71|307.56|307.71|307.56|307.61|307.46|33
1651119600000|2022-04-28 04:20:00|307.76||307.71||307.76||307.71||56
1651119900000|2022-04-28 04:25:00|307.76|307.61|307.91|307.76|307.96|307.81|307.76|307.61|78
1651120200000|2022-04-28 04:30:00|307.96|307.81|307.81|307.66|307.96|307.81|307.81|307.66|47
1651120500000|2022-04-28 04:35:00|307.76|307.61|307.76|307.61|307.91|307.76|307.76|307.56|54
1651120800000|2022-04-28 04:40:00|307.81|307.66|307.91|307.76|307.91|307.76|307.81|307.66|73
1651121100000|2022-04-28 04:45:00|307.86|307.71|307.96|307.81|308.01|307.86|307.86|307.71|110
1651121400000|2022-04-28 04:50:00|308.01|307.86|307.81|307.66|308.01|307.86|307.81|307.66|176
1651121700000|2022-04-28 04:55:00|307.86|307.71|307.96|307.81|308.01|307.86|307.81|307.66|153
1651122000000|2022-04-28 05:00:00|307.91|307.76|307.81|307.61|307.96|307.76|307.61|307.46|314
1651122300000|2022-04-28 05:05:00|307.76|307.66|307.86|307.71|307.91|307.76|307.71|307.51|229
1651122600000|2022-04-28 05:10:00|307.91|307.76|308.06|307.91|308.06|307.91|307.86|307.71|219
1651122900000|2022-04-28 05:15:00|308.01|307.86|308.01|307.86|308.11|307.96|307.96|307.76|150
1651123200000|2022-04-28 05:20:00|308.06|307.91|308.01|307.86|308.06|307.91|307.91|307.76|206
1651123500000|2022-04-28 05:25:00|307.96|307.81|308.11|307.96|308.16|308.01|307.96|307.81|236
1651123800000|2022-04-28 05:30:00|308.06|307.91|308.01|307.86|308.11|307.96|307.81|307.61|137
1651124100000|2022-04-28 05:35:00|307.96|307.81|308.36|308.21|308.36|308.21|307.96|307.81|219
1651124400000|2022-04-28 05:40:00|308.41|308.26|308.36|308.21|308.41|308.26|308.16|308.01|184
1651124700000|2022-04-28 05:45:00|308.31|308.16|308.71|308.56|308.76|308.61|308.31|308.16|190
1651125000000|2022-04-28 05:50:00|308.76|308.61|309.01|308.81|309.01|308.81|308.66|308.51|169
1651125300000|2022-04-28 05:55:00|308.96|308.76|308.96|308.81|309.11|308.96|308.81|308.66|115
1651125600000|2022-04-28 06:00:00|309.01|308.86|309.01|308.86|309.11|308.96|308.91|308.71|251
1651125900000|2022-04-28 06:05:00|308.96|308.81|308.86|308.71|308.96|308.81|308.76|308.61|158
1651126200000|2022-04-28 06:10:00|308.81|308.66|309.16|309.01|309.21|309.01|308.76|308.56|287
1651126500000|2022-04-28 06:15:00|309.11|308.96|309.06|308.91|309.16|309.01|308.86|308.71|152
1651126800000|2022-04-28 06:20:00|309.11|308.96|308.96|308.81|309.11|308.96|308.86|308.71|84
1651127100000|2022-04-28 06:25:00|309.01|308.86|309.11|308.96|309.26|309.11|308.96|308.81|181
1651127400000|2022-04-28 06:30:00|309.06|308.91|309.21|309.06|309.21|309.06|309.01|308.86|223
1651127700000|2022-04-28 06:35:00|309.26|309.01|309.31|309.16|309.31|309.16|309.16|309.01|116
1651128000000|2022-04-28 06:40:00|309.26|309.11|309.26|309.06|309.36|309.21|309.21|309.01|179
1651128300000|2022-04-28 06:45:00|309.31|309.11|309.41|309.26|309.46|309.31|309.31|309.11|83
1651128600000|2022-04-28 06:50:00|309.36|309.21|309.41|309.26|309.46|309.31|309.31|309.16|75
1651128900000|2022-04-28 06:55:00|309.46|309.31|309.31|309.16|309.46|309.31|309.26|309.11|42
1651129200000|2022-04-28 07:00:00|309.36|309.11|309.51|309.36|309.61|309.41|309.26|309.06|302
1651129500000|2022-04-28 07:05:00|309.46|309.31|309.51|309.31|309.66|309.46|309.31|309.11|242
1651129800000|2022-04-28 07:10:00|309.46|309.36|309.66|309.51|309.76|309.61|309.36|309.16|155
1651130100000|2022-04-28 07:15:00|309.71|309.46|309.71|309.51|309.76|309.61|309.56|309.41|153
1651130400000|2022-04-28 07:20:00|309.76|309.56|309.61|309.41|309.86|309.71|309.61|309.41|244
1651130700000|2022-04-28 07:25:00|309.56|309.36|309.51|309.36|309.66|309.51|309.51|309.31|425
1651131000000|2022-04-28 07:30:00|309.56|309.41|309.46|309.26|309.66|309.51|309.46|309.26|559
1651131300000|2022-04-28 07:35:00|309.51|309.31|309.66|309.46|309.76|309.61|309.46|309.26|473
1651131600000|2022-04-28 07:40:00|309.61|309.41|309.61|309.41|309.66|309.46|309.46|309.31|403
1651131900000|2022-04-28 07:45:00|309.56|309.36|309.31|309.16|309.61|309.41|309.26|309.11|382
1651132200000|2022-04-28 07:50:00|309.36|309.21|309.51|309.36|309.56|309.41|309.31|309.16|164
1651132500000|2022-04-28 07:55:00|309.46|309.31|309.41|309.26|309.56|309.41|309.31|309.16|247
1651132800000|2022-04-28 08:00:00|309.36|309.21|309.41|309.26|309.61|309.41|309.26|309.11|274
1651133100000|2022-04-28 08:05:00|309.36|309.21|309.71|309.56|309.81|309.66|309.26|309.06|371
1651133400000|2022-04-28 08:10:00|309.66|309.51|310.01|309.86|310.11|309.96|309.56|309.36|283
1651133700000|2022-04-28 08:15:00|309.96|309.81|309.91|309.76|310.26|310.11|309.86|309.71|469
1651134000000|2022-04-28 08:20:00|309.86|309.71|309.81|309.66|310.01|309.86|309.81|309.66|279
1651134300000|2022-04-28 08:25:00|309.86|309.71|309.91|309.76|309.91|309.76|309.81|309.66|208
1651134600000|2022-04-28 08:30:00|309.86|309.71|310.21|310.06|310.21|310.06|309.86|309.71|326
1651134900000|2022-04-28 08:35:00|310.16|310.01|310.31|310.11|310.31|310.16|310.16|310.01|238
1651135200000|2022-04-28 08:40:00|310.26|310.16|310.36|310.21|310.56|310.41|310.26|310.11|389
1651135500000|2022-04-28 08:45:00|310.46|310.26|310.21|310.06|310.46|310.31|310.21|310.06|232
1651135800000|2022-04-28 08:50:00|310.26|310.01|310.36|310.21|310.41|310.26|310.11|309.96|251
1651136100000|2022-04-28 08:55:00|310.41|310.26|310.26|310.11|310.46|310.26|310.06|309.91|550
1651136400000|2022-04-28 09:00:00|310.21|310.06|310.36|310.16|310.56|310.41|310.21|310.01|938
1651136700000|2022-04-28 09:05:00|310.41|310.26|310.16|310.01|310.46|310.26|310.06|309.91|403
1651137000000|2022-04-28 09:10:00|310.21|309.96|310.31|310.11|310.31|310.11|310.06|309.91|147
1651137300000|2022-04-28 09:15:00|310.26|310.06|310.36|310.21|310.41|310.21|310.06|309.86|152
1651137600000|2022-04-28 09:20:00|310.56|309.96|310.56|309.96|310.56|309.96|310.46|309.86|1
1651137900000|2022-04-28 09:25:00|310.46|309.86|310.46|309.86|310.56|309.96|310.36|309.76|4
1651138200000|2022-04-28 09:30:00|310.56|309.96|310.56|309.96|310.56|309.96|310.46|309.86|0
1651138500000|2022-04-28 09:35:00|310.46|309.86|310.36|309.76|310.56|309.96|310.36|309.76|0
1651138800000|2022-04-28 09:40:00|310.46|309.86|310.26|309.66|310.46|309.86|310.26|309.66|0
1651139100000|2022-04-28 09:45:00|310.36|309.76|310.46|309.86|310.46|309.86|310.26|309.66|0
1651139400000|2022-04-28 09:50:00|310.36|309.76|309.56|309.36|310.46|309.86|309.46|309.26|42
1651139700000|2022-04-28 09:55:00|309.51|309.41|309.66|309.51|309.66|309.51|309.36|309.16|76
1651140000000|2022-04-28 10:00:00|309.71|309.56|309.66|309.46|309.81|309.61|309.56|309.41|54
1651140300000|2022-04-28 10:05:00|309.61|309.51|309.16|309.01|309.76|309.61|309.16|309.01|111
1651140600000|2022-04-28 10:10:00|309.21|309.06|308.86|308.71|309.21|309.06|308.86|308.71|198
1651140900000|2022-04-28 10:15:00|308.91|308.76|308.71|308.51|308.96|308.81|308.51|308.36|173
1651141200000|2022-04-28 10:20:00|308.76|308.46|309.01|308.86|309.06|308.86|308.56|308.41|34
1651141500000|2022-04-28 10:25:00|308.96|308.81|308.91|308.71|309.01|308.86|308.81|308.61|18
1651141800000|2022-04-28 10:30:00|308.86|308.61|309.11|308.91|309.11|308.96|308.81|308.61|16
1651142100000|2022-04-28 10:35:00|309.16|308.96|309.21|309.01|309.26|309.06|308.96|308.76|6
1651142400000|2022-04-28 10:40:00|309.16|308.96|309.16|308.91|309.31|309.16|309.11|308.91|5
1651142700000|2022-04-28 10:45:00|309.11|308.96|309.01|308.76|309.16|308.96|308.91|308.71|13
1651143000000|2022-04-28 10:50:00|309.06|308.81|309.01|308.81|309.06|308.86|308.96|308.76|1
1651143300000|2022-04-28 10:55:00|308.96|308.86|309.26|309.06|309.26|309.06|308.96|308.81|1
1651143600000|2022-04-28 11:00:00|309.31|309.01|309.41|309.21|309.46|309.31|309.21|309.01|8
1651143900000|2022-04-28 11:05:00|309.46|309.26|309.61|309.41|309.66|309.51|309.41|309.21|5
1651144200000|2022-04-28 11:10:00|309.56|309.46|309.51|309.31|309.66|309.46|309.51|309.31|1
1651144500000|2022-04-28 11:15:00|309.56|309.36|309.46|309.31|309.56|309.36|309.41|309.21|0
1651144800000|2022-04-28 11:20:00|309.41|309.26|309.46|309.26|309.51|309.36|309.41|309.21|5
1651145100000|2022-04-28 11:25:00|309.41|309.21|309.41|309.21|309.51|309.31|309.41|309.16|1
1651145400000|2022-04-28 11:30:00|309.36|309.16|309.26|309.06|309.41|309.21|309.21|309.01|0
1651145700000|2022-04-28 11:35:00|309.31|309.11|309.26|309.06|309.36|309.11|309.16|309.01|1
1651146000000|2022-04-28 11:40:00|309.21|309.01|309.26|309.06|309.31|309.11|309.11|308.91|5
1651146300000|2022-04-28 11:45:00|309.31|309.11|309.31|309.11|309.41|309.21|309.21|309.06|11
1651146600000|2022-04-28 11:50:00|309.26|309.16|309.21|309.01|309.31|309.16|309.16|308.96|1
1651146900000|2022-04-28 11:55:00|309.16|308.96|309.16|308.96|309.16|309.01|308.96|308.81|14
1651147200000|2022-04-28 12:00:00|309.21|309.01|309.11|308.96|309.31|309.16|309.11|308.91|7
1651147500000|2022-04-28 12:05:00|309.16|309.01|309.01|308.81|309.26|309.01|309.01|308.81|5
1651147800000|2022-04-28 12:10:00|308.96|308.76|308.91|308.71|309.01|308.81|308.81|308.66|20
1651148100000|2022-04-28 12:15:00|308.86|308.76|309.06|308.86|309.16|308.96|308.86|308.71|6
1651148400000|2022-04-28 12:20:00|309.01|308.81|309.26|309.01|309.26|309.11|308.96|308.81|10
1651148700000|2022-04-28 12:25:00|309.21|308.96|308.91|308.71|309.41|309.16|308.91|308.66|42
1651149000000|2022-04-28 12:30:00|308.86|308.76|308.81|308.61|309.06|308.91|308.71|308.51|59
1651149300000|2022-04-28 12:35:00|308.86|308.66|309.11|308.91|309.26|309.06|308.61|308.46|37
1651149600000|2022-04-28 12:40:00|309.06|308.96|309.11|308.91|309.31|309.11|309.01|308.86|15
1651149900000|2022-04-28 12:45:00|309.06|308.86|308.81|308.66|309.11|308.91|308.81|308.61|9
1651150200000|2022-04-28 12:50:00|308.86|308.71|308.66|308.41|308.86|308.71|308.61|308.41|29
1651150500000|2022-04-28 12:55:00|308.76|308.46|308.76|308.56|308.81|308.61|308.61|308.46|2
1651150800000|2022-04-28 13:00:00|308.71|308.51|308.81|308.61|308.91|308.76|308.61|308.41|26
1651151100000|2022-04-28 13:05:00|308.86|308.66|308.81|308.61|309.06|308.81|308.81|308.51|13
1651151400000|2022-04-28 13:10:00|308.76|308.56|309.01|308.86|309.06|308.86|308.71|308.51|25
1651151700000|2022-04-28 13:15:00|309.06|308.81|309.11|308.91|309.36|309.21|309.01|308.81|100
1651152000000|2022-04-28 13:20:00|309.06|308.96|309.16|309.01|309.31|309.11|309.01|308.81|31
1651152300000|2022-04-28 13:25:00|309.11|308.96|308.96|308.76|309.26|309.11|308.96|308.76|21
1651152600000|2022-04-28 13:30:00|309.01|308.81|308.61|308.41|309.11|308.91|308.41|308.26|130
1651152900000|2022-04-28 13:35:00|308.66|308.36|308.61|308.31|308.86|308.61|308.26|308.06|101
1651153200000|2022-04-28 13:40:00|308.76|308.36|308.11|307.91|309.01|308.76|308.01|307.81|77
1651153500000|2022-04-28 13:45:00|308.06|307.86|307.61|307.41|308.46|308.21|307.61|307.36|104
1651153800000|2022-04-28 13:50:00|307.66|307.46|307.91|307.71|307.96|307.76|307.46|307.26|105
1651154100000|2022-04-28 13:55:00|307.86|307.61|307.86|307.66|307.96|307.81|307.61|307.36|60
1651154400000|2022-04-28 14:00:00|307.81|307.61|307.51|307.26|307.86|307.61|307.16|307.01|97
1651154700000|2022-04-28 14:05:00|307.46|307.31|307.66|307.41|307.86|307.71|307.26|307.06|104
1651155000000|2022-04-28 14:10:00|307.61|307.46|307.36|307.16|307.71|307.56|307.21|307.06|50
1651155300000|2022-04-28 14:15:00|307.31|307.11|308.01|307.81|308.01|307.81|307.11|306.96|78
1651155600000|2022-04-28 14:20:00|307.96|307.86|307.36|307.16|308.01|307.86|307.36|307.16|19
1651155900000|2022-04-28 14:25:00|307.31|307.11|306.86|306.66|307.41|307.16|306.86|306.66|49
1651156200000|2022-04-28 14:30:00|306.81|306.61|306.56|306.36|306.96|306.76|306.51|306.31|38
1651156500000|2022-04-28 14:35:00|306.51|306.31|306.66|306.41|306.96|306.76|306.51|306.31|25
1651156800000|2022-04-28 14:40:00|306.61|306.46|306.71|306.56|306.81|306.61|306.46|306.31|58
1651157100000|2022-04-28 14:45:00|306.76|306.51|306.91|306.66|307.11|306.91|306.66|306.51|43
1651157400000|2022-04-28 14:50:00|306.86|306.71|307.06|306.86|307.11|306.96|306.61|306.41|34
1651157700000|2022-04-28 14:55:00|307.01|306.81|307.36|307.16|307.51|307.31|307.01|306.76|31
1651158000000|2022-04-28 15:00:00|307.41|307.21|307.41|307.21|307.71|307.46|307.31|307.11|34
1651158300000|2022-04-28 15:05:00|307.46|307.16|307.86|307.66|308.01|307.81|307.16|307.01|41
1651158600000|2022-04-28 15:10:00|307.81|307.61|307.91|307.71|307.91|307.71|307.71|307.51|16
1651158900000|2022-04-28 15:15:00|307.96|307.76|307.91|307.76|308.01|307.86|307.56|307.41|81
1651159200000|2022-04-28 15:20:00|307.86|307.71|307.76|307.56|307.96|307.76|307.66|307.46|54
1651159500000|2022-04-28 15:25:00|307.86|307.61|307.81|307.61|307.96|307.81|307.61|307.41|93
1651159800000|2022-04-28 15:30:00|307.86|307.66|307.86|307.66|308.11|307.96|307.61|307.41|32
1651160100000|2022-04-28 15:35:00|307.91|307.71|307.26|307.06|307.96|307.76|307.21|307.01|30
1651160400000|2022-04-28 15:40:00|307.36|307.11|307.56|307.36|307.56|307.36|307.11|306.96|42
1651160700000|2022-04-28 15:45:00|307.66|307.41|307.91|307.71|308.06|307.81|307.56|307.36|122
1651161000000|2022-04-28 15:50:00|307.86|307.66|307.81|307.61|308.06|307.91|307.66|307.46|13
1651161300000|2022-04-28 15:55:00|307.76|307.56|307.71|307.41|307.76|307.61|307.56|307.31|3
1651161600000|2022-04-28 16:00:00|307.76|307.46|307.81|307.56|307.86|307.66|307.51|307.26|20
1651161900000|2022-04-28 16:05:00|307.76|307.61|307.46|307.26|307.86|307.61|307.41|307.26|27
1651162200000|2022-04-28 16:10:00|307.56|307.31|307.96|307.71|307.96|307.71|307.51|307.26|10
1651162500000|2022-04-28 16:15:00|307.91|307.76|308.26|308.01|308.31|308.11|307.86|307.66|25
1651162800000|2022-04-28 16:20:00|308.21|308.11|308.46|308.21|308.51|308.26|308.21|307.96|17
1651163100000|2022-04-28 16:25:00|308.41|308.26|308.91|308.61|309.11|308.91|308.41|308.26|90
1651163400000|2022-04-28 16:30:00|308.86|308.66|309.16|308.96|309.16|309.01|308.86|308.61|12
1651163700000|2022-04-28 16:35:00|309.26|309.01|309.21|309.01|309.26|309.06|309.11|308.91|3
1651164000000|2022-04-28 16:40:00|309.26|309.06|309.66|309.46|309.66|309.46|309.21|309.01|18
1651164300000|2022-04-28 16:45:00|309.71|309.51|310.11|309.86|310.36|310.21|309.71|309.46|90
1651164600000|2022-04-28 16:50:00|310.06|309.81|310.06|309.86|310.16|309.91|309.81|309.61|28
1651164900000|2022-04-28 16:55:00|310.11|310.01|310.26|310.06|310.36|310.16|310.06|309.86|145
1651165200000|2022-04-28 17:00:00|310.31|310.16|310.31|310.06|310.41|310.16|310.06|309.81|11
1651165500000|2022-04-28 17:05:00|310.46|310.11|310.66|310.46|310.66|310.51|310.31|310.11|75
1651165800000|2022-04-28 17:10:00|310.71|310.51|310.91|310.76|311.01|310.81|310.66|310.51|50
1651166100000|2022-04-28 17:15:00|310.86|310.71|310.76|310.56|311.01|310.81|310.46|310.31|21
1651166400000|2022-04-28 17:20:00|310.81|310.51|310.91|310.71|310.96|310.76|310.51|310.36|39
1651166700000|2022-04-28 17:25:00|310.86|310.76|310.91|310.76|310.96|310.81|310.81|310.61|11
1651167000000|2022-04-28 17:30:00|310.86|310.71|310.71|310.46|310.91|310.76|310.56|310.31|27
1651167300000|2022-04-28 17:35:00|310.66|310.51|311.06|310.86|311.11|310.86|310.66|310.46|8
1651167600000|2022-04-28 17:40:00|311.11|310.91|310.91|310.71|311.26|311.06|310.66|310.46|56
1651167900000|2022-04-28 17:45:00|310.86|310.76|311.06|310.86|311.16|310.96|310.76|310.61|10
1651168200000|2022-04-28 17:50:00|311.11|310.91|310.91|310.71|311.11|310.91|310.81|310.66|11
1651168500000|2022-04-28 17:55:00|310.86|310.76|311.06|310.91|311.16|311.01|310.86|310.71|17
1651168800000|2022-04-28 18:00:00|311.11|310.96|311.16|310.96|311.16|311.01|310.96|310.76|21
1651169100000|2022-04-28 18:05:00|311.11|310.91|311.11|310.91|311.16|310.96|310.91|310.66|21
1651169400000|2022-04-28 18:10:00|311.16|310.96|311.01|310.81|311.21|311.06|310.91|310.71|20
1651169700000|2022-04-28 18:15:00|310.96|310.86|311.16|311.01|311.16|311.01|310.86|310.71|18
1651170000000|2022-04-28 18:20:00|311.11|310.96|311.11|310.91|311.21|311.01|310.96|310.81|58
1651170300000|2022-04-28 18:25:00|311.06|310.86|311.16|311.01|311.21|311.06|311.01|310.81|46
1651170600000|2022-04-28 18:30:00|311.21|310.96|311.16|311.01|311.31|311.16|311.16|310.96|52
1651170900000|2022-04-28 18:35:00|311.21|311.06|311.36|311.16|311.46|311.26|311.11|310.91|68
1651171200000|2022-04-28 18:40:00|311.31|311.21|311.46|311.26|311.51|311.36|311.31|311.16|24
1651171500000|2022-04-28 18:45:00|311.41|311.31|311.66|311.51|311.71|311.51|311.41|311.26|29
1651171800000|2022-04-28 18:50:00|311.71|311.56|311.51|311.31|311.96|311.76|311.46|311.31|49
1651172100000|2022-04-28 18:55:00|311.46|311.26|311.71|311.56|311.76|311.56|311.41|311.16|17
1651172400000|2022-04-28 19:00:00|311.76|311.51|311.81|311.56|311.91|311.71|311.61|311.41|8
1651172700000|2022-04-28 19:05:00|311.76|311.61|311.86|311.66|311.96|311.76|311.76|311.61|13
1651173000000|2022-04-28 19:10:00|311.91|311.71|311.86|311.66|311.91|311.71|311.66|311.46|4
1651173300000|2022-04-28 19:15:00|311.81|311.61|311.91|311.76|312.01|311.76|311.76|311.61|5
1651173600000|2022-04-28 19:20:00|311.86|311.71|312.01|311.81|312.11|311.91|311.86|311.71|13
1651173900000|2022-04-28 19:25:00|311.96|311.76|311.66|311.51|312.01|311.81|311.66|311.51|14
1651174200000|2022-04-28 19:30:00|311.71|311.56|311.46|311.26|311.76|311.56|311.46|311.21|31
1651174500000|2022-04-28 19:35:00|311.51|311.31|311.36|311.06|311.66|311.51|311.26|311.06|33
1651174800000|2022-04-28 19:40:00|311.31|311.11|311.26|311.06|311.56|311.36|311.21|311.01|24
1651175100000|2022-04-28 19:45:00|311.31|311.01|311.36|311.16|311.46|311.31|311.11|310.91|55
1651175400000|2022-04-28 19:50:00|311.31|311.21|311.36|311.16|311.41|311.26|311.06|310.76|24
1651175700000|2022-04-28 19:55:00|311.31|311.21|311.66|311.41|311.66|311.41|311.06|310.76|20
1651176000000|2022-04-28 20:00:00|311.61|311.46|310.71|310.46|311.61|311.46|310.46|310.21|135
1651176300000|2022-04-28 20:05:00|310.66|310.51|310.66|310.36|311.06|310.81|310.61|310.31|39
1651176600000|2022-04-28 20:10:00|310.71|310.41|310.66|310.41|310.81|310.56|310.61|310.41|12
1651176900000|2022-04-28 20:15:00|310.71|310.46|310.81|310.66|310.81|310.66|310.56|310.41|29
1651177200000|2022-04-28 20:20:00|310.86|310.61|311.11|310.86|311.16|310.86|310.86|310.61|8
1651177500000|2022-04-28 20:25:00|311.06|310.76|310.86|310.66|311.11|310.86|310.86|310.61|9
1651177800000|2022-04-28 20:30:00|310.91|310.61|310.81|310.46|311.21|310.66|310.56|310.31|14
1651178100000|2022-04-28 20:35:00|310.76|310.56|310.61|310.36|310.91|310.66|310.56|310.31|4
1651178400000|2022-04-28 20:40:00|310.56|310.41|310.71|310.36|310.81|310.46|310.56|310.36|3
1651178700000|2022-04-28 20:45:00|310.66|310.41|310.61|310.26|310.71|310.46|310.46|310.21|13
1651179000000|2022-04-28 20:50:00|310.46|310.21|310.36|309.96|311.21|310.86|310.36|309.96|102
1651179300000|2022-04-28 20:55:00|310.31|310.21|310.76|310.01|311.21|310.81|310.31|309.96|28
1651179600000|2022-04-28 21:00:00|310.81|309.96|310.81|309.76|310.81|309.96|310.81|309.26|0
1651180200000|2022-04-28 21:10:00|310.66|309.81|310.46|309.86|310.66|310.06|310.46|309.81|1
1651180500000|2022-04-28 21:15:00|310.56|309.96|310.46|309.86|310.56|309.96|310.46|309.86|0
1651180800000|2022-04-28 21:20:00|310.36|309.76|310.06|309.46|310.46|309.86|309.86|309.26|0
1651181100000|2022-04-28 21:25:00|309.96|309.36|310.16|309.56|310.26|309.66|309.96|309.36|0
1651181400000|2022-04-28 21:30:00|310.06|309.46|310.16|309.56|310.16|309.56|310.06|309.46|0
1651181700000|2022-04-28 21:35:00|310.06|309.46|310.16|309.56|310.16|309.56|310.06|309.46|0
1651182000000|2022-04-28 21:40:00|310.26|309.66|310.16|309.56|310.36|309.76|310.16|309.56|0
1651182300000|2022-04-28 21:45:00|310.26|309.66|310.46|309.86|310.46|309.86|310.26|309.66|0
1651182600000|2022-04-28 21:50:00|310.36|309.76|310.46|309.86|310.46|309.86|310.36|309.76|0
1651182900000|2022-04-28 21:55:00|310.56|309.96|310.46|309.86|310.56|309.96|310.46|309.86|0
1651183200000|2022-04-28 22:00:00|310.36|309.76|310.36|309.76|310.46|309.86|309.96|309.36|0
1651183500000|2022-04-28 22:05:00|310.46|309.86|310.46|309.86|310.56|309.96|310.36|309.76|0
1651183800000|2022-04-28 22:10:00|310.36|309.76|310.46|309.86|310.56|309.96|310.36|309.76|0
1651184100000|2022-04-28 22:15:00|310.56|309.96|310.56|309.96|310.66|310.06|310.56|309.96|0
1651184400000|2022-04-28 22:20:00|310.66|310.06|310.56|309.96|310.66|310.06|310.56|309.96|0
1651184700000|2022-04-28 22:25:00|310.46|309.86|310.46|309.86|310.56|309.96|310.36|309.76|0
1651185000000|2022-04-28 22:30:00|310.56|309.96|310.56|309.96|310.66|310.06|310.56|309.96|0
1651185300000|2022-04-28 22:35:00|310.46|309.86|310.46|309.86|310.56|309.96|310.46|309.86|0
1651185600000|2022-04-28 22:40:00|310.36|309.76|310.36|309.76|310.36|309.76|310.26|309.66|0
1651185900000|2022-04-28 22:45:00|310.26|309.66|310.26|309.66|310.36|309.76|310.26|309.66|0
1651186200000|2022-04-28 22:50:00|310.36|309.76|310.26|309.66|310.36|309.76|310.26|309.66|0
1651186500000|2022-04-28 22:55:00|310.36|309.76|310.36|309.76|310.36|309.76|310.26|309.66|0
1651186800000|2022-04-28 23:00:00|310.26|309.66|310.26|309.66|310.36|309.76|310.26|309.66|0
1651187100000|2022-04-28 23:05:00|310.36|309.76|310.36|309.76|310.36|309.76|310.26|309.66|0
1651187400000|2022-04-28 23:10:00|310.26|309.66|310.36|309.76|310.36|309.76|310.26|309.66|0
1651187700000|2022-04-28 23:15:00|310.26|309.66|310.46|309.86|310.56|309.96|310.26|309.66|0
1651188000000|2022-04-28 23:20:00|310.56|309.96|310.46|309.86|310.56|309.96|310.46|309.86|0
1651188600000|2022-04-28 23:30:00|310.56|309.96|310.36|309.76|310.56|309.96|310.36|309.76|0
1651188900000|2022-04-28 23:35:00|310.46|309.86|310.36|309.76|310.46|309.86|310.36|309.76|0
1651189200000|2022-04-28 23:40:00|310.26|309.66|310.36|309.76|310.36|309.76|310.26|309.66|0
1651190400000|2022-04-29 00:00:00|310.46|309.86|310.36|309.76|310.46|309.86|310.36|309.76|0
1651190700000|2022-04-29 00:05:00|310.46|309.86|310.46|309.86|310.46|309.86|310.36|309.76|0
1651191000000|2022-04-29 00:10:00|310.56|309.96|310.56|309.96|310.66|310.06|310.56|309.96|0
1651191300000|2022-04-29 00:15:00|310.66|310.06|310.76|310.16|310.76|310.16|310.66|310.06|0
1651191600000|2022-04-29 00:20:00|310.86|310.26|310.86|310.26|310.86|310.26|310.86|310.26|0
1651191900000|2022-04-29 00:25:00|310.96|310.36|310.96|310.36|310.96|310.36|310.86|310.26|0
1651192200000|2022-04-29 00:30:00|311.61|311.31|311.16|311.01|312.06|311.81|311.01|310.81|460
1651192500000|2022-04-29 00:35:00|311.21|311.06|311.41|311.21|311.51|311.36|311.16|311.01|272
1651192800000|2022-04-29 00:40:00|311.36|311.26|311.16|311.01|311.51|311.36|311.06|310.86|232
1651193100000|2022-04-29 00:45:00|311.21|311.06|311.16|310.96|311.41|311.21|311.16|310.96|188
1651193400000|2022-04-29 00:50:00|311.11|311.01|311.36|311.21|311.56|311.36|311.06|310.91|286
1651193700000|2022-04-29 00:55:00|311.31|311.11|312.31|312.11|312.46|312.31|311.21|311.06|478
1651194000000|2022-04-29 01:00:00|312.56|312.41|311.66|311.46|312.61|312.41|311.31|311.11|765
1651194300000|2022-04-29 01:05:00|311.61|311.51|311.86|311.66|312.46|312.31|311.46|311.31|482
1651194600000|2022-04-29 01:10:00|311.81|311.71|311.76|311.61|312.26|312.06|311.66|311.51|428
1651194900000|2022-04-29 01:15:00|311.81|311.66|312.76|312.61|312.86|312.66|311.76|311.61|528
1651195200000|2022-04-29 01:20:00|312.81|312.66|312.71|312.56|312.91|312.76|312.41|312.26|267
1651195500000|2022-04-29 01:25:00|312.76|312.61|312.81|312.66|312.96|312.81|312.66|312.46|268
1651195800000|2022-04-29 01:30:00|312.86|312.71|313.41|313.21|313.46|313.31|312.86|312.66|436
1651196100000|2022-04-29 01:35:00|313.36|313.26|313.41|313.26|313.56|313.41|313.36|313.21|254
1651196400000|2022-04-29 01:40:00|313.46|313.31|313.11|312.91|313.56|313.41|313.06|312.91|222
1651196700000|2022-04-29 01:45:00|313.06|312.86|312.96|312.81|313.11|312.91|312.76|312.61|215
1651197000000|2022-04-29 01:50:00|313.01|312.86|313.26|313.11|313.26|313.11|312.86|312.71|162
1651197300000|2022-04-29 01:55:00|313.31|313.16|313.51|313.31|313.56|313.41|313.31|313.11|194
1651197600000|2022-04-29 02:00:00|313.56|313.36|313.51|313.36|313.91|313.76|313.36|313.21|281
1651197900000|2022-04-29 02:05:00|313.46|313.31|314.26|314.11|314.41|314.26|313.41|313.26|365
1651198200000|2022-04-29 02:10:00|314.31|314.16|314.21|314.06|314.36|314.21|313.96|313.81|117
1651198500000|2022-04-29 02:15:00|314.26|314.11|314.01|313.86|314.26|314.11|313.86|313.71|121
1651198800000|2022-04-29 02:20:00|313.96|313.81|313.71|313.51|313.96|313.81|313.66|313.51|176
1651199100000|2022-04-29 02:25:00|313.66|313.56|313.66|313.51|313.81|313.66|313.51|313.36|138
1651199400000|2022-04-29 02:30:00|313.61|313.46|313.31|313.16|313.66|313.51|313.26|313.11|122
1651199700000|2022-04-29 02:35:00|313.36|313.21|313.21|313.06|313.36|313.21|313.21|313.06|87
1651200000000|2022-04-29 02:40:00|313.16|313.01|313.66|313.51|313.71|313.51|313.01|312.86|183
1651200300000|2022-04-29 02:45:00|313.61|313.46|313.61|313.46|313.86|313.71|313.61|313.41|74
1651200600000|2022-04-29 02:50:00|313.66|313.51|313.81|313.66|313.91|313.76|313.66|313.51|92
1651200900000|2022-04-29 02:55:00|313.76|313.61|313.96|313.81|313.96|313.81|313.61|313.46|76
1651201200000|2022-04-29 03:00:00|314.01|313.86|313.81|313.66|314.11|313.96|313.81|313.66|112
1651201500000|2022-04-29 03:05:00|313.86|313.71|313.76|313.61|313.86|313.71|313.61|313.46|80
1651201800000|2022-04-29 03:10:00|313.81|313.66|313.56|313.41|313.81|313.66|313.46|313.26|165
1651202100000|2022-04-29 03:15:00|313.61|313.46|313.56|313.41|313.76|313.61|313.51|313.36|197
1651202400000|2022-04-29 03:20:00|313.61|313.46|313.51|313.36|313.71|313.56|313.51|313.36|114
1651202700000|2022-04-29 03:25:00|313.56|313.41|313.86|313.71|313.96|313.81|313.51|313.41|228
1651203000000|2022-04-29 03:30:00|313.81|313.66|313.61|313.46|313.96|313.81|313.61|313.41|231
1651203300000|2022-04-29 03:35:00|313.66|313.41|313.51|313.36|313.66|313.51|313.46|313.31|228
1651203600000|2022-04-29 03:40:00|313.56|313.41|313.61|313.46|313.61|313.46|313.36|313.21|192
1651203900000|2022-04-29 03:45:00|313.56|313.41|313.91|313.71|313.91|313.71|313.56|313.41|313
1651204200000|2022-04-29 03:50:00|313.86|313.66|313.81|313.61|313.96|313.81|313.76|313.61|416
1651204500000|2022-04-29 03:55:00|313.76|313.66|313.61|313.46|313.81|313.66|313.46|313.31|188
1651204800000|2022-04-29 04:00:00|313.66|313.51|313.66|313.51|313.76|313.61|313.61|313.46|133
1651205100000|2022-04-29 04:05:00|313.61|313.46|313.81|313.66|313.81|313.66|313.61|313.46|92
1651205400000|2022-04-29 04:10:00|313.76|313.61|313.66|313.51|313.76|313.66|313.61|313.46|75
1651205700000|2022-04-29 04:15:00|313.61|313.46|313.66|313.51|313.71|313.56|313.56|313.41|71
1651206000000|2022-04-29 04:20:00|313.71|313.56|313.71|313.56|313.76|313.61|313.66|313.51|75
1651206300000|2022-04-29 04:25:00|313.76|313.61|313.71|313.56|313.76|313.61|313.66|313.51|70
1651206600000|2022-04-29 04:30:00|313.76|313.61|313.59|313.44|313.76|313.61|313.59|313.44|62
1651206900000|2022-04-29 04:35:00|313.64|313.49|313.69|313.54|313.69|313.54|313.59|313.44|82
1651207200000|2022-04-29 04:40:00|313.64|313.49|313.64|313.49|313.64|313.49|313.59|313.44|74
1651207500000|2022-04-29 04:45:00|313.59|313.44|313.74|313.59|313.74|313.59|313.59|313.44|123
1651207800000|2022-04-29 04:50:00|313.69|313.54|313.69|313.54|313.79|313.64|313.64|313.49|133
1651208100000|2022-04-29 04:55:00|313.74|313.59|313.84|313.69|313.84|313.69|313.69|313.59|50
1651208400000|2022-04-29 05:00:00|313.74|313.59|314.44|314.29|314.54|314.34|313.54|313.39|677
1651208700000|2022-04-29 05:05:00|314.49|314.34|314.89|314.74|314.89|314.74|314.34|314.19|263
1651209000000|2022-04-29 05:10:00|314.84|314.69|315.34|315.19|315.34|315.19|314.84|314.69|471
1651209300000|2022-04-29 05:15:00|315.29|315.14|315.44|315.29|315.54|315.34|315.19|315.04|442
1651209600000|2022-04-29 05:20:00|315.49|315.34|315.54|315.34|315.59|315.44|315.24|315.09|281
1651209900000|2022-04-29 05:25:00|315.49|315.29|315.54|315.39|315.64|315.49|315.44|315.24|167
1651210200000|2022-04-29 05:30:00|315.59|315.44|315.04|314.89|315.64|315.44|314.99|314.84|171
1651210500000|2022-04-29 05:35:00|314.99|314.84|315.04|314.89|315.24|315.09|314.94|314.79|112
1651210800000|2022-04-29 05:40:00|315.09|314.94|315.29|315.14|315.29|315.14|315.04|314.89|77
1651211100000|2022-04-29 05:45:00|315.34|315.19|315.44|315.29|315.59|315.39|315.29|315.14|117
1651211400000|2022-04-29 05:50:00|315.34|315.19|315.24|315.09|315.39|315.24|315.19|315.04|135
1651211700000|2022-04-29 05:55:00|315.19|315.04|315.39|315.24|315.39|315.24|315.19|315.04|72
1651212000000|2022-04-29 06:00:00|315.34|315.19|315.54|315.39|315.54|315.39|315.19|314.99|184
1651212300000|2022-04-29 06:05:00|315.49|315.34|315.94|315.79|316.09|315.89|315.49|315.34|402
1651212600000|2022-04-29 06:10:00|315.89|315.74|315.69|315.49|315.99|315.84|315.54|315.39|183
1651212900000|2022-04-29 06:15:00|315.74|315.54|316.04|315.84|316.04|315.89|315.74|315.49|217
1651213200000|2022-04-29 06:20:00|315.99|315.89|316.04|315.84|316.09|315.89|315.84|315.64|157
1651213500000|2022-04-29 06:25:00|315.99|315.79|315.84|315.69|316.04|315.89|315.79|315.64|102
1651213800000|2022-04-29 06:30:00|315.79|315.64|315.99|315.84|316.04|315.84|315.69|315.54|104
1651214100000|2022-04-29 06:35:00|316.04|315.79|316.14|315.99|316.24|316.09|315.94|315.79|273
1651214400000|2022-04-29 06:40:00|316.09|315.94|316.29|316.14|316.29|316.14|316.04|315.89|97
1651214700000|2022-04-29 06:45:00|316.34|316.09|316.14|315.99|316.44|316.24|316.14|315.94|115
1651215000000|2022-04-29 06:50:00|316.19|316.04|316.14|315.99|316.29|316.14|315.99|315.84|113
1651215300000|2022-04-29 06:55:00|316.19|316.04|316.04|315.89|316.24|316.09|315.99|315.84|200
1651215600000|2022-04-29 07:00:00|315.99|315.84|317.39|317.24|317.59|317.39|315.94|315.74|2202
1651215900000|2022-04-29 07:05:00|317.34|317.19|317.19|317.04|317.39|317.24|317.04|316.89|662
1651216200000|2022-04-29 07:10:00|317.14|316.99|317.44|317.24|317.54|317.39|317.04|316.89|680
1651216500000|2022-04-29 07:15:00|317.39|317.29|317.54|317.39|317.69|317.54|317.34|317.19|535
1651216800000|2022-04-29 07:20:00|317.49|317.34|317.59|317.44|318.14|317.99|317.44|317.29|708
1651217100000|2022-04-29 07:25:00|317.64|317.49|317.59|317.44|317.64|317.49|317.29|317.14|357
1651217400000|2022-04-29 07:30:00|317.64|317.49|317.79|317.59|317.89|317.74|317.59|317.39|380
1651217700000|2022-04-29 07:35:00|317.74|317.64|317.94|317.79|318.09|317.94|317.74|317.64|329
1651218000000|2022-04-29 07:40:00|317.89|317.74|317.29|317.14|317.94|317.79|317.29|317.14|444
1651218300000|2022-04-29 07:45:00|317.24|317.09|317.49|317.29|317.54|317.34|316.89|316.74|427
1651218600000|2022-04-29 07:50:00|317.54|317.34|317.69|317.49|317.79|317.64|317.39|317.24|195
1651218900000|2022-04-29 07:55:00|317.64|317.44|317.64|317.44|317.69|317.54|317.29|317.14|419
1651219200000|2022-04-29 08:00:00|317.69|317.49|318.09|317.94|318.09|317.94|317.39|317.24|545
1651219500000|2022-04-29 08:05:00|318.14|317.99|318.54|318.34|318.54|318.39|318.09|317.94|402
1651219800000|2022-04-29 08:10:00|318.49|318.29|318.69|318.49|318.74|318.54|318.39|318.24|305
1651220100000|2022-04-29 08:15:00|318.64|318.44|318.04|317.89|318.64|318.49|318.04|317.89|532
1651220400000|2022-04-29 08:20:00|318.09|317.84|317.74|317.54|318.19|318.04|317.69|317.54|278
1651220700000|2022-04-29 08:25:00|317.69|317.59|318.24|318.04|318.24|318.09|317.64|317.44|217
1651221000000|2022-04-29 08:30:00|318.19|318.09|317.94|317.79|318.24|318.09|317.94|317.79|242
1651221300000|2022-04-29 08:35:00|317.89|317.74|317.59|317.39|317.94|317.74|317.59|317.39|275
1651221600000|2022-04-29 08:40:00|317.54|317.44|317.49|317.29|317.69|317.49|317.24|317.09|578
1651221900000|2022-04-29 08:45:00|317.44|317.34|317.44|317.24|317.64|317.49|317.34|317.14|270
1651222200000|2022-04-29 08:50:00|317.39|317.19|316.94|316.74|317.44|317.19|316.94|316.74|340
1651222500000|2022-04-29 08:55:00|316.99|316.79|317.54|317.34|317.54|317.34|316.89|316.74|506
1651222800000|2022-04-29 09:00:00|317.49|317.29|316.24|315.99|317.64|317.49|315.89|315.74|1854
1651223100000|2022-04-29 09:05:00|316.49|316.19|315.74|315.54|316.79|316.59|315.59|315.39|836
1651223400000|2022-04-29 09:10:00|315.79|315.59|315.59|315.44|315.79|315.64|315.54|315.39|263
1651223700000|2022-04-29 09:15:00|315.64|315.39|316.09|315.84|316.14|315.94|315.49|315.34|194
1651224000000|2022-04-29 09:20:00|315.94|315.34|315.94|315.34|316.04|315.44|315.84|315.24|0
1651224300000|2022-04-29 09:25:00|315.84|315.24|315.74|315.14|315.94|315.34|315.74|315.14|7
1651224600000|2022-04-29 09:30:00|315.64|315.04|315.74|315.14|315.94|315.34|315.64|315.04|0
1651224900000|2022-04-29 09:35:00|315.84|315.24|315.84|315.24|315.84|315.24|315.74|315.14|0
1651225200000|2022-04-29 09:40:00|315.74|315.14|315.74|315.14|315.74|315.14|315.64|315.04|0
1651225500000|2022-04-29 09:45:00|315.64|315.04|315.74|315.14|315.74|315.14|315.64|315.04|0
1651225800000|2022-04-29 09:50:00|315.84|315.59|315.64|315.44|316.04|315.84|315.59|315.39|121
1651226100000|2022-04-29 09:55:00|315.59|315.39|315.34|315.14|315.59|315.44|315.19|315.04|155
1651226400000|2022-04-29 10:00:00|315.39|315.19|315.59|315.44|315.69|315.54|315.24|315.09|38
1651226700000|2022-04-29 10:05:00|315.64|315.49|315.59|315.44|315.69|315.49|315.49|315.34|19
1651227000000|2022-04-29 10:10:00|315.54|315.39|315.49|315.29|315.54|315.44|315.34|315.19|14
1651227300000|2022-04-29 10:15:00|315.44|315.34|315.49|315.29|315.69|315.49|315.44|315.24|9
1651227600000|2022-04-29 10:20:00|315.44|315.34|315.39|315.19|315.49|315.34|315.34|315.14|4
1651227900000|2022-04-29 10:25:00|315.44|315.14|315.44|315.24|315.49|315.29|315.19|314.99|1
1651228200000|2022-04-29 10:30:00|315.49|315.29|315.54|315.34|315.59|315.39|315.29|315.14|3
1651228500000|2022-04-29 10:35:00|315.59|315.39|315.49|315.24|315.59|315.39|315.39|315.19|11
1651228800000|2022-04-29 10:40:00|315.44|315.19|315.29|315.09|315.54|315.34|315.29|315.09|15
1651229100000|2022-04-29 10:45:00|315.24|315.14|315.34|315.14|315.39|315.19|315.24|315.04|8
1651229400000|2022-04-29 10:50:00|315.29|315.09|315.39|315.24|315.49|315.29|315.29|315.09|12
1651229700000|2022-04-29 10:55:00|315.44|315.19|315.34|315.14|315.44|315.29|315.19|314.99|4
1651230000000|2022-04-29 11:00:00|315.29|315.09|314.74|314.49|315.44|315.29|314.64|314.44|29
1651230300000|2022-04-29 11:05:00|314.79|314.54|314.99|314.74|315.09|314.89|314.79|314.54|5
1651230600000|2022-04-29 11:10:00|314.94|314.79|314.89|314.64|314.99|314.79|314.74|314.59|21
1651230900000|2022-04-29 11:15:00|314.84|314.69|314.99|314.79|314.99|314.79|314.79|314.64|4
1651231200000|2022-04-29 11:20:00|315.04|314.74|315.04|314.84|315.19|314.99|314.99|314.74|5
1651231500000|2022-04-29 11:25:00|315.09|314.89|315.04|314.84|315.19|314.99|314.99|314.79|2
1651231800000|2022-04-29 11:30:00|315.09|314.79|314.94|314.74|315.19|314.99|314.79|314.64|6
1651232100000|2022-04-29 11:35:00|314.89|314.64|314.79|314.64|314.94|314.74|314.79|314.64|10
1651232400000|2022-04-29 11:40:00|314.84|314.69|314.74|314.54|314.89|314.69|314.69|314.54|11
1651232700000|2022-04-29 11:45:00|314.79|314.59|314.69|314.49|314.89|314.74|314.69|314.49|33
1651233000000|2022-04-29 11:50:00|314.64|314.44|314.79|314.64|314.79|314.64|314.59|314.44|15
1651233300000|2022-04-29 11:55:00|314.89|314.69|314.94|314.79|315.04|314.89|314.89|314.69|13
1651233600000|2022-04-29 12:00:00|314.89|314.74|315.09|314.89|315.09|314.94|314.89|314.69|21
1651233900000|2022-04-29 12:05:00|315.04|314.94|315.09|314.89|315.19|315.04|314.94|314.79|26
1651234200000|2022-04-29 12:10:00|315.04|314.84|315.09|314.89|315.14|314.89|314.94|314.74|0
1651234500000|2022-04-29 12:15:00|315.04|314.84|315.19|314.99|315.19|315.04|315.04|314.84|5
1651234800000|2022-04-29 12:20:00|315.14|315.04|315.54|315.34|315.59|315.34|315.14|314.99|10
1651235100000|2022-04-29 12:25:00|315.49|315.39|315.54|315.34|315.79|315.59|315.44|315.24|70
1651235400000|2022-04-29 12:30:00|315.44|315.29|315.29|314.84|315.69|315.34|315.24|314.79|41
1651235700000|2022-04-29 12:35:00|315.24|314.79|315.44|315.04|315.44|315.04|314.99|314.59|9
1651236000000|2022-04-29 12:40:00|315.39|315.19|315.79|315.64|315.84|315.64|315.39|315.19|9
1651236300000|2022-04-29 12:45:00|315.74|315.59|315.89|315.64|315.94|315.64|315.69|315.49|9
1651236600000|2022-04-29 12:50:00|315.84|315.59|315.74|315.54|315.89|315.64|315.74|315.54|1
1651236900000|2022-04-29 12:55:00|315.79|315.59|315.69|315.54|315.89|315.64|315.64|315.44|12
1651237200000|2022-04-29 13:00:00|315.64|315.49|315.59|315.44|315.79|315.54|315.54|315.34|19
1651237500000|2022-04-29 13:05:00|315.64|315.39|315.44|315.24|315.69|315.44|315.39|315.14|12
1651237800000|2022-04-29 13:10:00|315.39|315.19|315.19|315.04|315.49|315.34|315.14|314.99|23
1651238100000|2022-04-29 13:15:00|315.24|314.99|315.49|315.29|315.54|315.34|315.19|314.99|2
1651238400000|2022-04-29 13:20:00|315.44|315.19|315.74|315.54|315.89|315.64|315.39|315.19|2
1651238700000|2022-04-29 13:25:00|315.69|315.49|315.39|315.14|315.69|315.49|315.19|314.99|50
1651239000000|2022-04-29 13:30:00|315.44|315.24|316.64|316.39|316.84|316.69|315.34|315.19|220
1651239300000|2022-04-29 13:35:00|316.59|316.34|315.99|315.79|316.79|316.59|315.89|315.69|237
1651239600000|2022-04-29 13:40:00|316.04|315.74|316.64|316.44|316.74|316.59|315.99|315.74|132
1651239900000|2022-04-29 13:45:00|316.74|316.49|316.79|316.59|316.89|316.69|316.24|315.94|193
1651240200000|2022-04-29 13:50:00|316.74|316.64|317.34|317.09|317.34|317.19|316.74|316.54|172
1651240500000|2022-04-29 13:55:00|317.39|317.14|318.39|318.14|318.44|318.29|317.34|317.14|83
1651240800000|2022-04-29 14:00:00|318.44|318.19|318.49|318.29|318.69|318.49|318.09|317.89|205
1651241100000|2022-04-29 14:05:00|318.44|318.34|317.94|317.79|318.44|318.34|317.54|317.34|165
1651241400000|2022-04-29 14:10:00|317.89|317.69|317.34|317.14|317.94|317.79|317.34|317.09|103
1651241700000|2022-04-29 14:15:00|317.29|317.19|317.04|316.79|317.84|317.64|316.84|316.54|145
1651242000000|2022-04-29 14:20:00|316.99|316.84|317.24|316.99|317.44|317.19|316.84|316.64|114
1651242300000|2022-04-29 14:25:00|317.19|317.04|316.84|316.64|317.29|317.04|316.54|316.39|109
1651242600000|2022-04-29 14:30:00|316.89|316.59|317.09|316.89|317.29|317.09|316.64|316.44|85
1651242900000|2022-04-29 14:35:00|317.14|316.94|316.84|316.54|317.14|316.94|316.49|316.29|77
1651243200000|2022-04-29 14:40:00|316.79|316.49|316.84|316.59|316.94|316.79|316.44|316.24|50
1651243500000|2022-04-29 14:45:00|316.79|316.54|316.74|316.54|316.94|316.69|316.69|316.49|20
1651243800000|2022-04-29 14:50:00|316.79|316.49|316.64|316.24|316.79|316.64|316.34|316.09|41
1651244100000|2022-04-29 14:55:00|316.69|316.29|317.09|316.89|317.09|316.89|316.59|316.29|47
1651244400000|2022-04-29 15:00:00|317.04|316.79|316.99|316.64|317.14|316.84|316.64|316.44|38
1651244700000|2022-04-29 15:05:00|316.94|316.99|316.94|316.69|317.39|317.04|316.84|316.69|68
1651245000000|2022-04-29 15:10:00|316.99|316.74|317.04|316.79|317.14|316.84|316.84|316.59|30
1651245300000|2022-04-29 15:15:00|316.89|316.84|317.24|317.04|317.34|317.14|316.89|316.64|41
1651245600000|2022-04-29 15:20:00|317.19|316.99|317.19|317.04|317.34|317.19|316.84|316.69|43
1651245900000|2022-04-29 15:25:00|317.24|316.94|316.94|316.64|317.24|317.04|316.74|316.59|62
1651246200000|2022-04-29 15:30:00|316.89|316.59|316.99|316.79|317.29|317.14|316.59|316.34|34
1651246500000|2022-04-29 15:35:00|316.94|316.84|317.04|316.74|317.09|316.94|316.79|316.64|58
1651246800000|2022-04-29 15:40:00|316.99|316.69|317.09|316.89|317.14|316.94|316.84|316.69|15
1651247100000|2022-04-29 15:45:00|317.04|316.94|316.99|316.79|317.44|317.24|316.94|316.74|33
1651247400000|2022-04-29 15:50:00|316.94|316.74|316.89|316.64|317.09|316.84|316.84|316.54|12
1651247700000|2022-04-29 15:55:00|316.94|316.59|316.54|316.39|316.94|316.64|316.54|316.34|33
1651248000000|2022-04-29 16:00:00|316.49|316.34|315.89|315.69|316.54|316.39|315.84|315.69|32
1651248300000|2022-04-29 16:05:00|315.84|315.74|315.79|315.64|316.14|315.94|315.79|315.59|35
1651248600000|2022-04-29 16:10:00|315.74|315.59|315.89|315.64|315.94|315.74|315.74|315.59|16
1651248900000|2022-04-29 16:15:00|315.84|315.59|315.44|315.24|315.89|315.64|315.44|315.24|30
1651249200000|2022-04-29 16:20:00|315.54|315.29|315.64|315.49|315.69|315.49|315.44|315.24|22
1651249500000|2022-04-29 16:25:00|315.59|315.44|315.39|315.24|315.74|315.54|315.34|315.19|22
1651249800000|2022-04-29 16:30:00|315.34|315.19|315.39|315.19|315.49|315.34|315.29|315.09|10
1651250100000|2022-04-29 16:35:00|315.34|315.14|315.24|315.04|315.49|315.29|315.24|315.04|22
1651250400000|2022-04-29 16:40:00|315.19|315.09|314.99|314.79|315.19|315.09|314.89|314.74|12
1651250700000|2022-04-29 16:45:00|315.04|314.84|315.09|314.84|315.19|314.94|314.79|314.64|38
1651251000000|2022-04-29 16:50:00|315.04|314.89|314.44|314.19|315.04|314.89|314.39|314.19|85
1651251300000|2022-04-29 16:55:00|314.49|314.24|314.84|314.59|314.89|314.74|314.44|314.24|57
1651251600000|2022-04-29 17:00:00|314.79|314.64|315.09|314.94|315.29|315.04|314.79|314.59|29
1651251900000|2022-04-29 17:05:00|315.04|314.89|314.74|314.59|315.09|314.89|314.69|314.54|34
1651252200000|2022-04-29 17:10:00|314.69|314.54|314.54|314.34|314.79|314.64|314.44|314.29|52
1651252500000|2022-04-29 17:15:00|314.59|314.39|314.64|314.44|314.69|314.54|314.54|314.29|16
1651252800000|2022-04-29 17:20:00|314.59|314.49|314.89|314.69|314.89|314.69|314.59|314.44|11
1651253100000|2022-04-29 17:25:00|314.94|314.74|314.94|314.74|315.09|314.89|314.79|314.59|27
1651253400000|2022-04-29 17:30:00|314.89|314.79|315.09|314.89|315.24|315.09|314.89|314.74|21
1651253700000|2022-04-29 17:35:00|315.04|314.94|314.99|314.74|315.39|315.19|314.94|314.74|10
1651254000000|2022-04-29 17:40:00|314.94|314.79|314.54|314.39|314.99|314.79|314.49|314.34|38
1651254300000|2022-04-29 17:45:00|314.59|314.44|314.39|314.24|314.59|314.44|314.34|314.19|26
1651254600000|2022-04-29 17:50:00|314.44|314.29|314.39|314.19|314.59|314.44|314.34|314.19|21
1651254900000|2022-04-29 17:55:00|314.34|314.14|314.34|314.19|314.44|314.19|314.29|314.09|9
1651255200000|2022-04-29 18:00:00|314.29|314.14|314.14|313.99|314.34|314.19|314.04|313.84|35
1651255500000|2022-04-29 18:05:00|314.19|313.94|313.99|313.79|314.24|313.99|313.94|313.79|12
1651255800000|2022-04-29 18:10:00|313.94|313.69|313.99|313.79|314.09|313.84|313.84|313.69|25
1651256100000|2022-04-29 18:15:00|314.04|313.89|313.99|313.79|314.34|314.14|313.99|313.74|17
1651256400000|2022-04-29 18:20:00|314.04|313.74|313.74|313.54|314.04|313.74|313.69|313.49|8
1651256700000|2022-04-29 18:25:00|313.79|313.59|313.84|313.64|314.04|313.79|313.79|313.59|9
1651257000000|2022-04-29 18:30:00|313.79|313.69|313.99|313.59|314.04|313.79|313.69|313.54|6
1651257300000|2022-04-29 18:35:00|313.84|313.69|313.44|313.24|313.84|313.79|313.44|313.24|19
1651257600000|2022-04-29 18:40:00|313.54|313.29|313.69|313.39|313.74|313.49|313.49|313.29|37
1651257900000|2022-04-29 18:45:00|313.64|313.44|313.24|313.09|313.69|313.49|313.24|313.09|9
1651258200000|2022-04-29 18:50:00|313.19|313.04|313.19|312.94|313.24|313.09|313.19|312.89|12
1651258500000|2022-04-29 18:55:00|313.14|312.89|313.44|313.19|313.44|313.19|312.99|312.79|12
1651258800000|2022-04-29 19:00:00|313.39|313.14|313.39|313.19|313.49|313.19|313.19|312.99|16
1651259100000|2022-04-29 19:05:00|313.44|313.14|313.09|312.84|313.44|313.14|313.04|312.84|10
1651259400000|2022-04-29 19:10:00|313.04|312.89|312.79|312.59|313.04|312.89|312.64|312.44|33
1651259700000|2022-04-29 19:15:00|312.89|312.64|313.29|313.09|313.29|313.09|312.89|312.64|15
1651260000000|2022-04-29 19:20:00|313.24|312.99|313.39|312.99|313.39|312.99|313.19|312.84|12
1651260300000|2022-04-29 19:25:00|313.34|312.89|312.84|312.64|313.44|312.94|312.79|312.64|17
1651260600000|2022-04-29 19:30:00|312.79|312.69|312.99|312.84|313.14|312.99|312.69|312.54|33
1651260900000|2022-04-29 19:35:00|313.04|312.89|312.94|312.74|313.14|312.94|312.89|312.64|29
1651261200000|2022-04-29 19:40:00|312.99|312.69|312.64|312.44|313.14|312.79|312.59|312.44|19
1651261500000|2022-04-29 19:45:00|312.59|312.49|312.24|312.04|312.69|312.49|312.14|311.94|101
1651261800000|2022-04-29 19:50:00|312.19|311.99|311.74|311.59|312.24|312.04|311.69|311.49|112
1651262100000|2022-04-29 19:55:00|311.79|311.54|311.44|311.24|311.79|311.59|311.19|310.99|196
1651262400000|2022-04-29 20:00:00|311.49|311.34|311.89|311.69|311.99|311.79|311.49|311.34|31
1651262700000|2022-04-29 20:05:00|311.94|311.74|312.09|311.89|312.09|311.94|311.94|311.69|15
1651263000000|2022-04-29 20:10:00|312.04|311.84|311.94|311.74|312.24|312.04|311.94|311.74|13
1651263300000|2022-04-29 20:15:00|311.89|311.69|311.54|311.39|311.89|311.74|311.54|311.39|5
1651263600000|2022-04-29 20:20:00|311.59|311.34|311.74|311.54|311.74|311.59|311.59|311.29|9
1651263900000|2022-04-29 20:25:00|311.79|311.59|311.79|311.64|311.89|311.69|311.74|311.54|3
1651264200000|2022-04-29 20:30:00|311.84|311.59|311.79|311.59|311.84|311.69|311.79|311.59|5
1651264500000|2022-04-29 20:35:00|311.84|311.64|311.79|311.64|311.84|311.64|311.79|311.64|5
1651264800000|2022-04-29 20:40:00||311.59||311.44||311.59||311.44|8
1651265100000|2022-04-29 20:45:00|311.74|311.49|312.19|311.74|312.19|311.89|311.64|311.39|84
1651265400000|2022-04-29 20:50:00|312.14|311.69|311.99|311.29|312.19|311.69|311.69|311.29|11
1651265700000|2022-04-29 20:55:00|311.94|311.14|311.44|310.54|311.94|311.24|310.14|309.89|86
1651442400000|2022-05-01 22:00:00|311.64|311.04|311.84|311.24|311.84|311.24|311.64|311.04|0
1651442700000|2022-05-01 22:05:00|311.74|311.14|311.74|311.14|311.84|311.24|311.64|311.04|0
1651443000000|2022-05-01 22:10:00|311.84|311.24|311.54|310.94|311.84|311.24|311.54|310.94|0
1651443300000|2022-05-01 22:15:00|311.64|311.04|311.54|310.94|311.64|311.04|311.44|310.84|0
1651443600000|2022-05-01 22:20:00|311.44|310.84|310.84|310.24|311.54|310.94|310.74|310.14|0
1651443900000|2022-05-01 22:25:00|310.74|310.14|310.64|310.04|310.84|310.24|310.64|310.04|0
1651444200000|2022-05-01 22:30:00|310.74|310.14|310.64|310.04|310.84|310.24|310.54|309.94|0
1651444500000|2022-05-01 22:35:00|310.54|309.94|310.74|310.14|310.74|310.14|310.54|309.94|0
1651444800000|2022-05-01 22:40:00|310.64|310.04|310.74|310.14|310.74|310.14|310.64|310.04|0
1651445100000|2022-05-01 22:45:00|310.84|310.24|311.14|310.54|311.14|310.54|310.84|310.24|0
1651445400000|2022-05-01 22:50:00|311.24|310.64|311.34|310.74|311.34|310.74|311.14|310.54|0
1651445700000|2022-05-01 22:55:00|311.24|310.64|311.34|310.74|311.34|310.74|311.24|310.64|0
1651446000000|2022-05-01 23:00:00|311.44|310.84|311.44|310.84|311.44|310.84|311.34|310.74|0
1651446300000|2022-05-01 23:05:00|311.34|310.74|311.54|310.94|311.54|310.94|311.34|310.74|0
1651446600000|2022-05-01 23:10:00|311.64|311.04|311.54|310.94|311.64|311.04|311.44|310.84|0
1651446900000|2022-05-01 23:15:00|311.64|311.04|311.54|310.94|311.64|311.04|311.54|310.94|0
1651447200000|2022-05-01 23:20:00|311.64|311.04|311.64|311.04|311.74|311.14|311.64|311.04|0
1651447500000|2022-05-01 23:25:00|311.54|310.94|311.54|310.94|311.64|311.04|311.54|310.94|0
1651447800000|2022-05-01 23:30:00|311.44|310.84|311.24|310.64|311.54|310.94|311.24|310.64|0
1651448100000|2022-05-01 23:35:00|311.34|310.74|311.24|310.64|311.34|310.74|311.04|310.44|0
1651448400000|2022-05-01 23:40:00|311.14|310.54|310.94|310.34|311.14|310.54|310.84|310.24|0
1651448700000|2022-05-01 23:45:00|310.84|310.24|310.84|310.24|310.84|310.24|310.74|310.14|0
1651449000000|2022-05-01 23:50:00|310.94|310.34|311.14|310.54|311.24|310.64|310.84|310.24|0
1651449300000|2022-05-01 23:55:00|311.04|310.44|311.04|310.44|311.24|310.64|310.94|310.34|0
1651449600000|2022-05-02 00:00:00|311.14|310.54|311.14|310.54|311.24|310.64|311.04|310.44|0
1651449900000|2022-05-02 00:05:00|311.04|310.44|311.24|310.64|311.34|310.74|311.04|310.44|0
1651450200000|2022-05-02 00:10:00|311.14|310.54|311.14|310.54|311.24|310.64|311.04|310.44|0
1651450500000|2022-05-02 00:15:00|311.74|311.14|310.74|310.14|311.74|311.14|310.74|310.14|0
1651450800000|2022-05-02 00:20:00|310.64|310.04|310.94|310.34|310.94|310.34|310.64|310.04|0
1651451100000|2022-05-02 00:25:00|310.84|310.24|310.74|310.14|310.94|310.34|310.74|310.14|0
1651451400000|2022-05-02 00:30:00|310.79|310.49|311.54|311.29|311.74|311.54|310.44|310.19|344
1651451700000|2022-05-02 00:35:00|311.49|311.24|311.29|311.14|311.54|311.39|310.84|310.64|250
1651452000000|2022-05-02 00:40:00|311.34|311.19|310.89|310.74|311.54|311.39|310.84|310.69|357
1651452300000|2022-05-02 00:45:00|310.94|310.79|310.74|310.59|310.94|310.79|310.44|310.29|281
1651452600000|2022-05-02 00:50:00|310.79|310.64|311.24|311.09|311.34|311.14|310.74|310.54|229
1651452900000|2022-05-02 00:55:00|311.29|311.04|310.99|310.79|311.29|311.14|310.84|310.69|234
1651453200000|2022-05-02 01:00:00|310.94|310.74|310.79|310.64|311.34|311.19|310.74|310.59|330
1651453500000|2022-05-02 01:05:00|310.84|310.69|311.19|310.99|311.24|311.09|310.74|310.59|229
1651453800000|2022-05-02 01:10:00|311.14|310.94|310.69|310.49|311.14|310.99|310.69|310.49|171
1651454100000|2022-05-02 01:15:00|310.64|310.54|310.49|310.29|310.79|310.64|310.44|310.24|242
1651454400000|2022-05-02 01:20:00|310.54|310.34|310.49|310.34|310.64|310.44|310.24|310.09|230
1651454700000|2022-05-02 01:25:00|310.54|310.39|310.57|310.42|310.72|310.52|310.42|310.22|163
1651455000000|2022-05-02 01:30:00|310.62|310.47|310.32|310.17|310.62|310.47|310.22|310.02|150
1651455300000|2022-05-02 01:35:00|310.37|310.22|309.97|309.82|310.52|310.32|309.92|309.72|190
1651455600000|2022-05-02 01:40:00|310.02|309.87|310.07|309.87|310.22|310.02|309.97|309.82|154
1651455900000|2022-05-02 01:45:00|310.02|309.82|309.92|309.77|310.07|309.92|309.82|309.67|78
1651456200000|2022-05-02 01:50:00|309.97|309.82|309.97|309.82|310.07|309.87|309.92|309.72|86
1651456500000|2022-05-02 01:55:00|309.92|309.77|310.27|310.12|310.27|310.12|309.87|309.72|162
1651456800000|2022-05-02 02:00:00|310.22|310.07|310.27|310.12|310.42|310.27|310.17|309.97|137
1651457100000|2022-05-02 02:05:00|310.22|310.07|309.92|309.77|310.22|310.07|309.92|309.77|62
1651457400000|2022-05-02 02:10:00|309.87|309.72|310.22|310.02|310.22|310.07|309.72|309.57|98
1651457700000|2022-05-02 02:15:00|310.17|310.07|310.52|310.37|310.52|310.37|310.12|309.97|121
1651458000000|2022-05-02 02:20:00|310.47|310.32|310.67|310.52|310.77|310.57|310.47|310.32|93
1651458300000|2022-05-02 02:25:00|310.72|310.57|310.82|310.67|311.02|310.82|310.72|310.57|66
1651458600000|2022-05-02 02:30:00|310.87|310.72|310.77|310.62|310.87|310.72|310.72|310.57|72
1651458900000|2022-05-02 02:35:00|310.82|310.67|310.67|310.52|310.87|310.72|310.67|310.52|54
1651459200000|2022-05-02 02:40:00|310.72|310.47|310.77|310.62|310.77|310.62|310.62|310.42|69
1651459500000|2022-05-02 02:45:00|310.72|310.57|310.77|310.62|310.77|310.62|310.67|310.52|48
1651459800000|2022-05-02 02:50:00|310.72|310.57|310.77|310.62|310.82|310.67|310.72|310.52|95
1651460100000|2022-05-02 02:55:00|310.82|310.67|310.47|310.32|310.82|310.67|310.47|310.32|83
1651460400000|2022-05-02 03:00:00|310.52|310.42|311.22|311.07|311.32|311.17|310.52|310.37|198
1651460700000|2022-05-02 03:05:00|311.17|311.02|311.07|310.87|311.17|311.02|311.07|310.87|60
1651461000000|2022-05-02 03:10:00|311.02|310.82|311.17|311.02|311.22|311.02|310.97|310.77|74
1651461300000|2022-05-02 03:15:00|311.27|311.07|311.37|311.22|311.42|311.27|311.22|311.02|71
1651461600000|2022-05-02 03:20:00|311.32|311.17|311.27|311.12|311.42|311.22|311.27|311.07|49
1651461900000|2022-05-02 03:25:00|311.22|311.07|311.17|311.02|311.22|311.12|311.12|310.97|28
1651462200000|2022-05-02 03:30:00|311.12|310.97|311.17|311.02|311.37|311.22|311.12|310.97|253
1651462500000|2022-05-02 03:35:00|311.12|310.97|311.27|311.12|311.27|311.12|311.12|310.97|106
1651462800000|2022-05-02 03:40:00|311.32|311.17|311.27|311.12|311.37|311.22|311.22|311.07|63
1651463100000|2022-05-02 03:45:00|311.32|311.07|311.37|311.22|311.37|311.22|311.27|311.07|69
1651463400000|2022-05-02 03:50:00|311.42|311.27|311.57|311.42|311.67|311.52|311.42|311.22|114
1651463700000|2022-05-02 03:55:00|311.52|311.37|311.47|311.32|311.57|311.42|311.42|311.27|53
1651464000000|2022-05-02 04:00:00|311.52|311.37|311.57|311.42|311.57|311.42|311.47|311.27|46
1651464300000|2022-05-02 04:05:00|311.52|311.37|311.67|311.52|311.72|311.57|311.47|311.32|66
1651464600000|2022-05-02 04:10:00|311.62|311.47|311.67|311.52|311.77|311.62|311.62|311.47|50
1651464900000|2022-05-02 04:15:00|311.72|311.57|311.67|311.47|311.72|311.57|311.62|311.42|111
1651465200000|2022-05-02 04:20:00|311.62|311.52|311.77|311.57|311.77|311.62|311.62|311.47|108
1651465500000|2022-05-02 04:25:00|311.72|311.62|311.82|311.67|311.82|311.67|311.72|311.62|66
1651465800000|2022-05-02 04:30:00|311.87|311.72|312.02|311.82|312.02|311.87|311.82|311.67|141
1651466100000|2022-05-02 04:35:00|311.97|311.77|311.97|311.82|312.02|311.87|311.92|311.77|86
1651466400000|2022-05-02 04:40:00|312.02|311.87|312.17|312.02|312.22|312.02|312.02|311.87|77
1651466700000|2022-05-02 04:45:00|312.12|311.97|312.27|312.12|312.32|312.12|312.12|311.97|97
1651467000000|2022-05-02 04:50:00|312.22|312.07|312.22|312.07|312.22|312.07|312.17|311.97|64
1651467300000|2022-05-02 04:55:00|312.17|312.02|312.27|312.12|312.32|312.17|312.17|312.02|54
1651467600000|2022-05-02 05:00:00|312.22|312.07|312.32|312.17|312.32|312.17|312.22|312.07|53
1651467900000|2022-05-02 05:05:00|312.42|312.27|312.42|312.27|312.52|312.32|312.37|312.22|83
1651468200000|2022-05-02 05:10:00|312.37|312.22|312.37|312.22|312.42|312.27|312.27|312.12|51
1651468500000|2022-05-02 05:15:00|312.32|312.17|312.37|312.22|312.37|312.22|312.22|312.07|73
1651468800000|2022-05-02 05:20:00|312.42|312.27|312.42|312.27|312.47|312.32|312.27|312.12|105
1651469100000|2022-05-02 05:25:00|312.47|312.32|312.57|312.42|312.62|312.47|312.42|312.27|61
1651469400000|2022-05-02 05:30:00|312.52|312.37|312.67|312.52|312.72|312.52|312.47|312.32|64
1651469700000|2022-05-02 05:35:00|312.72|312.57|312.92|312.77|312.92|312.77|312.67|312.57|97
1651470000000|2022-05-02 05:40:00|312.87|312.72|312.82|312.62|313.02|312.87|312.77|312.62|73
1651470300000|2022-05-02 05:45:00|312.77|312.67|312.82|312.67|312.92|312.77|312.72|312.57|86
1651470600000|2022-05-02 05:50:00|312.77|312.62|312.82|312.62|313.02|312.82|312.77|312.62|106
1651470900000|2022-05-02 05:55:00|312.77|312.57|312.72|312.57|312.82|312.62|312.62|312.47|59
1651471200000|2022-05-02 06:00:00|312.77|312.52|313.27|313.07|313.32|313.17|312.77|312.52|192
1651471500000|2022-05-02 06:05:00|313.22|313.02|312.97|312.82|313.37|313.17|312.97|312.82|80
1651471800000|2022-05-02 06:10:00|313.02|312.77|313.02|312.82|313.07|312.87|312.87|312.67|65
1651472100000|2022-05-02 06:15:00|312.97|312.87|313.12|312.97|313.17|312.97|312.77|312.62|129
1651472400000|2022-05-02 06:20:00|313.07|312.92|313.07|312.87|313.07|312.97|313.02|312.87|50
1651472700000|2022-05-02 06:25:00|313.02|312.82|313.22|313.07|313.22|313.07|313.02|312.82|66
1651473000000|2022-05-02 06:30:00|313.32|313.17|313.07|312.87|313.32|313.17|313.02|312.87|56
1651473300000|2022-05-02 06:35:00|313.02|312.82|313.07|312.92|313.12|312.92|312.97|312.82|33
1651473600000|2022-05-02 06:40:00|313.12|312.87|313.02|312.87|313.12|312.92|312.92|312.77|26
1651473900000|2022-05-02 06:45:00|312.97|312.82|312.77|312.62|313.02|312.82|312.72|312.57|25
1651474200000|2022-05-02 06:50:00|312.82|312.67|312.87|312.72|312.92|312.72|312.77|312.57|20
1651474500000|2022-05-02 06:55:00|312.92|312.77|313.17|313.02|313.17|313.02|312.87|312.72|36
1651474800000|2022-05-02 07:00:00|313.22|313.07|313.27|313.07|313.27|313.12|313.02|312.82|90
1651475100000|2022-05-02 07:05:00|313.22|313.12|313.27|313.07|313.47|313.32|313.12|312.92|94
1651475400000|2022-05-02 07:10:00|313.22|313.02|313.37|313.17|313.42|313.27|313.12|312.92|81
1651475700000|2022-05-02 07:15:00|313.32|313.22|312.87|312.67|313.47|313.32|312.87|312.67|81
1651476000000|2022-05-02 07:20:00|312.82|312.72|312.57|312.42|312.87|312.72|312.57|312.42|74
1651476300000|2022-05-02 07:25:00|312.62|312.47|312.82|312.67|312.97|312.77|312.57|312.42|80
1651476600000|2022-05-02 07:30:00|312.77|312.62|312.52|312.32|312.82|312.67|312.37|312.17|87
1651476900000|2022-05-02 07:35:00|312.47|312.37|312.57|312.37|312.62|312.42|312.42|312.27|179
1651477200000|2022-05-02 07:40:00|312.52|312.42|312.52|312.32|312.57|312.42|312.32|312.12|159
1651477500000|2022-05-02 07:45:00|312.47|312.27|312.47|312.32|312.57|312.42|312.42|312.27|94
1651477800000|2022-05-02 07:50:00|312.52|312.37|312.47|312.32|312.67|312.47|312.37|312.22|93
1651478100000|2022-05-02 07:55:00|312.52|312.37|310.97|310.82|312.72|312.52|310.57|310.37|355
1651478400000|2022-05-02 08:00:00|311.02|310.72|311.97|311.77|312.02|311.87|310.92|310.72|194
1651478700000|2022-05-02 08:05:00|311.92|311.72|312.27|312.07|312.27|312.07|311.67|311.47|104
1651479000000|2022-05-02 08:10:00|312.22|312.02|312.12|311.92|312.47|312.32|312.07|311.92|116
1651479300000|2022-05-02 08:15:00|312.07|311.82|311.82|311.67|312.12|311.92|311.72|311.57|293
1651479600000|2022-05-02 08:20:00|311.87|311.62|311.62|311.47|311.92|311.77|311.57|311.37|121
1651479900000|2022-05-02 08:25:00|311.67|311.52|311.72|311.57|311.92|311.72|311.57|311.42|120
1651480200000|2022-05-02 08:30:00|311.77|311.62|311.32|311.17|311.77|311.62|311.27|311.12|127
1651480500000|2022-05-02 08:35:00|311.37|311.22|311.62|311.47|311.62|311.47|311.32|311.12|139
1651480800000|2022-05-02 08:40:00|311.67|311.52|311.82|311.62|311.87|311.72|311.47|311.27|98
1651481100000|2022-05-02 08:45:00|311.77|311.57|311.62|311.47|311.77|311.62|311.52|311.37|72
1651481400000|2022-05-02 08:50:00|311.67|311.42|311.42|311.22|311.67|311.52|311.37|311.22|81
1651481700000|2022-05-02 08:55:00|311.47|311.27|311.67|311.47|311.82|311.67|311.37|311.22|69
1651482000000|2022-05-02 09:00:00|311.62|311.42|311.87|311.72|311.92|311.77|311.57|311.32|103
1651482300000|2022-05-02 09:05:00|311.92|311.67|311.72|311.52|311.92|311.72|311.57|311.37|83
1651482600000|2022-05-02 09:10:00|311.67|311.57|312.12|311.82|312.22|312.02|311.67|311.52|70
1651482900000|2022-05-02 09:15:00|312.07|311.87|312.02|311.77|312.62|312.37|311.92|311.77|114
1651483200000|2022-05-02 09:20:00|312.57|311.97|312.77|312.17|312.77|312.17|312.47|311.87|0
1651483500000|2022-05-02 09:25:00|312.87|312.27|312.77|312.17|312.87|312.27|312.77|312.17|2
1651483800000|2022-05-02 09:30:00|312.87|312.27|312.87|312.27|312.87|312.27|312.77|312.17|0
1651484100000|2022-05-02 09:35:00|312.97|312.37|312.87|312.27|312.97|312.37|312.87|312.27|0
1651484400000|2022-05-02 09:40:00|312.77|312.17|312.77|312.17|312.87|312.27|312.77|312.17|0
1651484700000|2022-05-02 09:45:00|312.87|312.27|312.77|312.17|312.87|312.27|312.67|312.07|0
1651485000000|2022-05-02 09:50:00|312.07|311.92|312.12|311.92|312.17|311.97|311.92|311.77|68
1651485300000|2022-05-02 09:55:00|312.07|311.87|311.92|311.77|312.12|311.92|311.82|311.62|25
1651485600000|2022-05-02 10:00:00|311.97|311.82|311.97|311.77|312.07|311.82|311.87|311.67|10
1651485900000|2022-05-02 10:05:00|312.02|311.82|311.97|311.82|312.07|311.82|311.77|311.62|3
1651486200000|2022-05-02 10:10:00|312.02|311.87|312.12|311.82|312.22|311.97|312.02|311.82|4
1651486500000|2022-05-02 10:15:00|312.07|311.87|312.02|311.82|312.17|311.97|312.02|311.82|5
1651486800000|2022-05-02 10:20:00|312.07|311.77|312.02|311.77|312.07|311.82|311.87|311.72|1
1651487100000|2022-05-02 10:25:00|311.97|311.72|312.02|311.77|312.07|311.77|311.87|311.72|2
1651487400000|2022-05-02 10:30:00|311.97|311.72|312.17|311.92|312.17|311.97|311.97|311.72|1
1651487700000|2022-05-02 10:35:00|312.12|311.97|312.07|311.87|312.12|311.97|312.02|311.82|2
1651488000000|2022-05-02 10:40:00|312.02|311.82|311.92|311.72|312.02|311.82|311.77|311.62|3
1651488300000|2022-05-02 10:45:00|311.97|311.67|311.92|311.72|311.97|311.72|311.82|311.62|9
1651488600000|2022-05-02 10:50:00|311.97|311.77|312.07|311.87|312.12|311.97|311.92|311.77|1
1651488900000|2022-05-02 10:55:00|312.02|311.92|312.02|311.72|312.22|311.97|312.02|311.67|4
1651489200000|2022-05-02 11:00:00|312.07|311.77|312.02|311.77|312.17|311.97|312.02|311.72|1
1651489500000|2022-05-02 11:05:00|311.97|311.72|311.72|311.52|312.02|311.82|311.72|311.52|9
1651489800000|2022-05-02 11:10:00|311.77|311.57|311.47|311.27|311.77|311.57|311.42|311.22|15
1651490100000|2022-05-02 11:15:00|311.52|311.32|311.77|311.62|311.77|311.62|311.47|311.32|20
1651490400000|2022-05-02 11:20:00|311.72|311.57|311.82|311.62|311.82|311.67|311.62|311.42|24
1651490700000|2022-05-02 11:25:00|311.77|311.67|311.42|311.22|311.87|311.67|311.42|311.22|32
1651491000000|2022-05-02 11:30:00|311.37|311.17|311.17|310.97|311.42|311.22|311.12|310.92|47
1651491300000|2022-05-02 11:35:00|311.22|311.02|311.22|311.07|311.27|311.07|311.12|310.92|34
1651491600000|2022-05-02 11:40:00|311.32|311.12|311.17|310.97|311.37|311.17|311.17|310.92|63
1651491900000|2022-05-02 11:45:00|311.22|310.92|311.02|310.77|311.22|310.92|310.92|310.77|10
1651492200000|2022-05-02 11:50:00|311.07|310.72|310.82|310.67|311.07|310.77|310.82|310.62|26
1651492500000|2022-05-02 11:55:00|310.87|310.72|310.82|310.67|310.92|310.77|310.52|310.37|37
1651492800000|2022-05-02 12:00:00|310.87|310.72|310.87|310.57|310.97|310.77|310.57|310.42|50
1651493100000|2022-05-02 12:05:00|310.82|310.52|310.77|310.57|310.92|310.72|310.72|310.52|11
1651493400000|2022-05-02 12:10:00|310.82|310.52|310.82|310.57|310.82|310.67|310.67|310.52|7
1651493700000|2022-05-02 12:15:00|310.87|310.62|310.87|310.67|310.87|310.72|310.82|310.62|5
1651494000000|2022-05-02 12:20:00|310.92|310.72|310.92|310.72|310.92|310.77|310.82|310.67|54
1651494300000|2022-05-02 12:25:00|310.87|310.67|310.82|310.67|310.92|310.77|310.77|310.62|38
1651494600000|2022-05-02 12:30:00|310.87|310.72|310.82|310.62|311.17|310.97|310.77|310.62|49
1651494900000|2022-05-02 12:35:00|310.77|310.57|310.77|310.52|310.87|310.62|310.62|310.42|17
1651495200000|2022-05-02 12:40:00|310.82|310.57|310.62|310.47|310.87|310.67|310.57|310.42|40
1651495500000|2022-05-02 12:45:00|310.67|310.52|310.52|310.32|310.72|310.57|310.47|310.27|36
1651495800000|2022-05-02 12:50:00|310.47|310.27|310.72|310.57|310.77|310.62|310.42|310.22|21
1651496100000|2022-05-02 12:55:00|310.77|310.62|310.62|310.37|310.77|310.62|310.47|310.32|31
1651496400000|2022-05-02 13:00:00|310.57|310.42|310.52|310.32|310.67|310.47|310.37|310.22|40
1651496700000|2022-05-02 13:05:00|310.57|310.37|310.62|310.42|310.82|310.57|310.57|310.32|27
1651497000000|2022-05-02 13:10:00|310.57|310.47|310.82|310.57|310.97|310.77|310.52|310.32|85
1651497300000|2022-05-02 13:15:00|310.77|310.62|310.72|310.52|310.77|310.62|310.52|310.37|16
1651497600000|2022-05-02 13:20:00|310.67|310.57|310.57|310.37|310.82|310.67|310.52|310.32|34
1651497900000|2022-05-02 13:25:00|310.52|310.42|310.37|310.12|310.67|310.42|310.37|310.12|75
1651498200000|2022-05-02 13:30:00|310.27|310.07|309.62|309.37|310.67|310.42|309.42|309.22|198
1651498500000|2022-05-02 13:35:00|309.57|309.32|310.62|310.37|310.62|310.37|309.22|309.02|141
1651498800000|2022-05-02 13:40:00|310.57|310.32|311.57|311.27|311.72|311.52|310.17|309.92|163
1651499100000|2022-05-02 13:45:00|311.52|311.32|311.62|311.37|312.42|312.17|311.17|310.82|110
1651499400000|2022-05-02 13:50:00|311.67|311.47|312.62|312.37|312.67|312.47|311.37|311.07|167
1651499700000|2022-05-02 13:55:00|312.57|312.32|312.77|312.52|313.12|312.92|312.27|312.07|136
1651500000000|2022-05-02 14:00:00|312.72|312.37|312.77|312.47|313.12|312.72|312.37|312.12|65
1651500300000|2022-05-02 14:05:00|312.72|312.42|311.37|311.12|312.72|312.42|311.17|311.02|108
1651500600000|2022-05-02 14:10:00|311.27|311.07|310.92|310.67|311.52|311.32|310.67|310.47|134
1651500900000|2022-05-02 14:15:00|310.87|310.62|310.97|310.67|311.12|310.92|310.42|310.22|110
1651501200000|2022-05-02 14:20:00|310.87|310.57|310.92|310.72|311.07|310.92|310.57|310.27|86
1651501500000|2022-05-02 14:25:00|311.02|310.77|311.97|311.72|312.17|312.02|310.87|310.67|234
1651501800000|2022-05-02 14:30:00|312.02|311.77|312.52|312.32|312.72|312.57|312.02|311.77|97
1651502100000|2022-05-02 14:35:00|312.57|312.37|312.12|311.92|312.62|312.47|311.97|311.77|85
1651502400000|2022-05-02 14:40:00|312.17|311.97|311.97|311.77|312.47|312.27|311.82|311.62|66
1651502700000|2022-05-02 14:45:00|311.92|311.72|311.62|311.42|312.02|311.82|311.52|311.27|22
1651503000000|2022-05-02 14:50:00|311.67|311.47|311.72|311.52|311.97|311.72|311.37|311.12|44
1651503300000|2022-05-02 14:55:00|311.67|311.47|311.47|311.27|312.22|312.02|311.37|311.12|37
1651503600000|2022-05-02 15:00:00|311.52|311.32|310.77|310.57|311.57|311.37|310.77|310.52|29
1651503900000|2022-05-02 15:05:00|310.82|310.52|311.17|310.92|311.17|310.97|310.72|310.52|24
1651504200000|2022-05-02 15:10:00|311.27|310.97|311.77|311.57|311.77|311.57|311.17|310.87|41
1651504500000|2022-05-02 15:15:00|311.72|311.52|310.92|310.77|311.72|311.52|310.62|310.42|56
1651504800000|2022-05-02 15:20:00|310.87|310.72|311.57|311.37|311.57|311.37|310.77|310.57|57
1651505100000|2022-05-02 15:25:00|311.47|311.32|312.17|312.02|312.37|312.22|311.37|311.12|145
1651505400000|2022-05-02 15:30:00|312.12|311.92|312.17|311.97|312.17|312.02|311.52|311.37|93
1651505700000|2022-05-02 15:35:00|312.22|312.02|311.42|311.17|312.22|312.02|311.32|311.12|74
1651506000000|2022-05-02 15:40:00|311.37|311.12|311.62|311.37|311.97|311.77|311.22|311.02|135
1651506300000|2022-05-02 15:45:00|311.67|311.42|311.57|311.32|311.87|311.67|311.42|311.27|18
1651506600000|2022-05-02 15:50:00|311.52|311.27|312.07|311.87|312.07|311.87|311.52|311.27|6
1651506900000|2022-05-02 15:55:00|312.02|311.82|312.37|312.12|312.42|312.22|311.87|311.67|45
1651507200000|2022-05-02 16:00:00|312.42|312.17|311.77|311.57|312.52|312.37|311.67|311.42|47
1651507500000|2022-05-02 16:05:00|311.82|311.52|311.92|311.72|312.02|311.82|311.57|311.32|26
1651507800000|2022-05-02 16:10:00|311.87|311.67|312.12|311.97|312.12|311.97|311.87|311.67|68
1651508100000|2022-05-02 16:15:00|312.07|311.92|312.47|312.32|312.52|312.37|311.92|311.72|72
1651508400000|2022-05-02 16:20:00|312.52|312.27|312.42|312.27|312.87|312.72|312.32|312.17|99
1651508700000|2022-05-02 16:25:00|312.37|312.22|312.52|312.32|312.62|312.42|312.32|312.12|52
1651509000000|2022-05-02 16:30:00|312.57|312.37|312.57|312.42|312.62|312.47|312.27|312.12|33
1651509300000|2022-05-02 16:35:00|312.62|312.37|312.12|311.87|312.72|312.57|312.02|311.77|7
1651509600000|2022-05-02 16:40:00|312.07|311.92|312.07|311.87|312.32|312.12|311.97|311.72|4
1651509900000|2022-05-02 16:45:00|312.12|311.92|312.07|311.92|312.17|312.02|311.97|311.72|18
1651510200000|2022-05-02 16:50:00|312.12|311.87|311.72|311.57|312.17|312.02|311.67|311.52|28
1651510500000|2022-05-02 16:55:00|311.77|311.52|311.42|311.17|311.92|311.67|311.37|311.02|23
1651510800000|2022-05-02 17:00:00|311.47|311.22|311.17|310.97|311.52|311.27|310.97|310.72|19
1651511100000|2022-05-02 17:05:00|311.22|310.92|311.57|311.17|311.62|311.32|311.07|310.92|5
1651511400000|2022-05-02 17:10:00|311.62|311.12|311.92|311.62|311.97|311.62|311.32|311.02|69
1651511700000|2022-05-02 17:15:00|311.97|311.57|311.42|311.17|311.97|311.62|311.37|311.17|20
1651512000000|2022-05-02 17:20:00|311.37|311.12|310.97|310.77|311.47|311.22|310.87|310.67|44
1651512300000|2022-05-02 17:25:00|311.02|310.82|311.17|310.92|311.17|311.02|311.02|310.72|23
1651512600000|2022-05-02 17:30:00|311.27|310.87|311.07|310.77|311.57|311.32|311.02|310.72|17
1651512900000|2022-05-02 17:35:00|311.02|310.82|310.87|310.57|311.22|310.97|310.77|310.57|9
1651513200000|2022-05-02 17:40:00|310.92|310.62|310.42|310.22|310.97|310.82|310.42|310.22|22
1651513500000|2022-05-02 17:45:00|310.52|310.27|310.37|309.97|310.52|310.32|310.17|309.92|38
1651513800000|2022-05-02 17:50:00|310.22|310.02|310.17|309.92|310.27|310.07|310.07|309.87|7
1651514100000|2022-05-02 17:55:00|310.22|309.97|310.67|310.37|310.72|310.42|310.17|309.92|30
1651514400000|2022-05-02 18:00:00|310.62|310.42|311.22|310.77|311.22|310.82|310.47|310.27|123
1651514700000|2022-05-02 18:05:00|311.17|310.97|310.97|310.77|311.47|311.17|310.97|310.72|13
1651515000000|2022-05-02 18:10:00|310.92|310.72|310.42|310.17|311.02|310.77|310.37|310.12|14
1651515300000|2022-05-02 18:15:00|310.37|310.22|310.37|310.12|310.52|310.27|310.37|310.02|8
1651515600000|2022-05-02 18:20:00|310.42|310.07|310.72|310.47|310.77|310.57|310.17|309.92|12
1651515900000|2022-05-02 18:25:00|310.67|310.52|310.97|310.77|311.07|310.77|310.62|310.42|6
1651516200000|2022-05-02 18:30:00|310.92|310.72|311.12|310.77|311.22|310.92|310.82|310.57|12
1651516500000|2022-05-02 18:35:00|311.07|310.72|311.17|310.97|311.32|311.12|310.97|310.72|7
1651516800000|2022-05-02 18:40:00|311.07|310.87|310.87|310.67|311.12|310.92|310.67|310.42|23
1651517100000|2022-05-02 18:45:00|310.92|310.72|311.37|311.17|311.47|311.27|310.87|310.67|12
1651517400000|2022-05-02 18:50:00|311.32|311.27|311.67|311.47|311.87|311.62|311.07|310.87|31
1651517700000|2022-05-02 18:55:00|311.62|311.42|311.47|311.22|311.67|311.47|311.37|311.07|26
1651518000000|2022-05-02 19:00:00|311.52|311.27|312.02|311.82|312.07|311.82|311.47|311.27|19
1651518300000|2022-05-02 19:05:00|312.07|312.02|312.37|312.12|312.47|312.27|311.72|311.52|95
1651518600000|2022-05-02 19:10:00|312.42|312.17|312.87|312.67|313.02|312.87|312.42|312.17|89
1651518900000|2022-05-02 19:15:00|312.82|312.62|312.92|312.67|313.02|312.87|312.47|312.27|38
1651519200000|2022-05-02 19:20:00|312.97|312.72|313.42|313.17|313.47|313.22|312.97|312.72|39
1651519500000|2022-05-02 19:25:00|313.37|313.07|313.02|312.82|313.47|313.32|312.87|312.67|31
1651519800000|2022-05-02 19:30:00|313.07|312.77|313.27|313.02|313.52|313.22|313.02|312.77|36
1651520100000|2022-05-02 19:35:00|313.22|313.07|312.87|312.62|313.42|313.22|312.77|312.57|41
1651520400000|2022-05-02 19:40:00|312.92|312.67|312.82|312.57|313.27|313.07|312.77|312.57|11
1651520700000|2022-05-02 19:45:00|312.77|312.62|313.62|313.37|313.62|313.47|312.72|312.52|24
1651521000000|2022-05-02 19:50:00|313.67|313.42|313.62|313.37|314.12|313.92|313.62|313.27|66
1651521300000|2022-05-02 19:55:00|313.67|313.32|313.52|313.27|313.82|313.62|313.47|313.27|47
1651521600000|2022-05-02 20:00:00|313.47|313.32|313.87|313.72|313.97|313.82|313.47|313.27|35
1651521900000|2022-05-02 20:05:00|313.92|313.77|313.92|313.72|314.07|313.87|313.87|313.67|26
1651522200000|2022-05-02 20:10:00|313.87|313.67|313.47|313.27|313.87|313.72|313.47|313.27|0
1651522500000|2022-05-02 20:15:00|313.52|313.32|313.62|313.32|313.72|313.42|313.47|313.27|2
1651522800000|2022-05-02 20:20:00||313.37||313.27||313.37||313.27|0
1651523100000|2022-05-02 20:25:00||313.32||313.32||313.37||313.27|0
1651523400000|2022-05-02 20:30:00|313.67|313.37|313.67|313.42|313.67|313.52|313.62|313.32|2
1651523700000|2022-05-02 20:35:00|313.62|313.47|313.67|313.42|313.72|313.52|313.62|313.42|5
1651524000000|2022-05-02 20:40:00|313.72|313.37|313.57|313.32|313.72|313.37|313.52|313.32|4
1651524300000|2022-05-02 20:45:00|313.62|313.37|313.62|313.37|313.72|313.57|313.32|313.02|53
1651524600000|2022-05-02 20:50:00|313.57|313.42|313.67|313.37|313.67|313.42|313.52|313.37|4
1651524900000|2022-05-02 20:55:00|313.57|313.42|313.57|313.02|313.67|313.42|313.27|313.02|46
1651525200000|2022-05-02 21:00:00|313.62|312.97|313.72|312.77|313.72|312.97|313.62|312.77|0
1651525800000|2022-05-02 21:10:00|313.67|312.87|313.47|312.87|313.67|312.87|313.47|312.87|0
1651526700000|2022-05-02 21:25:00|313.37|312.77|313.37|312.77|313.37|312.77|313.37|312.77|0
1651527000000|2022-05-02 21:30:00|313.47|312.87|313.37|312.77|313.47|312.87|313.37|312.77|0
1651527300000|2022-05-02 21:35:00|313.47|312.87|313.47|312.87|313.47|312.87|313.37|312.77|0
1651528200000|2022-05-02 21:50:00|313.37|312.77|313.37|312.77|313.37|312.77|313.37|312.77|0
1651528500000|2022-05-02 21:55:00|313.47|312.87|313.37|312.77|313.47|312.87|313.37|312.77|0
1651528800000|2022-05-02 22:00:00|313.27|312.67|313.27|312.67|313.37|312.77|313.27|312.67|0
1651529100000|2022-05-02 22:05:00|313.37|312.77|313.27|312.67|313.37|312.77|313.27|312.67|0
1651529400000|2022-05-02 22:10:00|313.37|312.77|313.37|312.77|313.37|312.77|313.37|312.77|0
1651529700000|2022-05-02 22:15:00|313.27|312.67|313.37|312.77|313.37|312.77|313.27|312.67|0
1651530000000|2022-05-02 22:20:00|313.27|312.67|313.27|312.67|313.27|312.67|313.27|312.67|0
1651530300000|2022-05-02 22:25:00|313.37|312.77|313.37|312.77|313.37|312.77|313.37|312.77|0
1651530600000|2022-05-02 22:30:00|313.27|312.67|313.17|312.57|313.27|312.67|313.17|312.57|0
1651530900000|2022-05-02 22:35:00|313.27|312.67|313.17|312.57|313.27|312.67|313.17|312.57|0
1651531800000|2022-05-02 22:50:00|313.27|312.67|313.27|312.67|313.27|312.67|313.17|312.57|0
1651532100000|2022-05-02 22:55:00|313.17|312.57|313.17|312.57|313.27|312.67|313.17|312.57|0
1651532400000|2022-05-02 23:00:00|313.27|312.67|313.37|312.77|313.37|312.77|313.17|312.57|0
1651532700000|2022-05-02 23:05:00|313.47|312.87|313.37|312.77|313.47|312.87|313.37|312.77|0
1651533600000|2022-05-02 23:20:00|313.47|312.87|313.37|312.77|313.47|312.87|313.37|312.77|0
1651533900000|2022-05-02 23:25:00|313.47|312.87|313.37|312.77|313.47|312.87|313.37|312.77|0
1651534200000|2022-05-02 23:30:00|313.47|312.87|313.37|312.77|313.47|312.87|313.37|312.77|0
1651534800000|2022-05-02 23:40:00|313.27|312.67|313.27|312.67|313.37|312.77|313.27|312.67|0
1651535100000|2022-05-02 23:45:00|313.37|312.77|313.37|312.77|313.37|312.77|313.27|312.67|0
1651535400000|2022-05-02 23:50:00|313.27|312.67|313.27|312.67|313.27|312.67|313.27|312.67|0
1651535700000|2022-05-02 23:55:00|313.37|312.77|313.47|312.87|313.47|312.87|313.37|312.77|0
1651536000000|2022-05-03 00:00:00|313.37|312.77|313.37|312.77|313.57|312.97|313.37|312.77|0
1651536300000|2022-05-03 00:05:00|313.47|312.87|313.67|313.07|313.67|313.07|313.47|312.87|0
1651536600000|2022-05-03 00:10:00|313.57|312.97|313.47|312.87|313.67|313.07|313.47|312.87|0
1651536900000|2022-05-03 00:15:00|313.57|312.97|313.57|312.97|313.57|312.97|313.47|312.87|0
1651537200000|2022-05-03 00:20:00|313.47|312.87|313.47|312.87|313.47|312.87|313.37|312.77|0
1651537500000|2022-05-03 00:25:00|313.37|312.77|313.57|312.97|313.57|312.97|313.37|312.77|0
1651537800000|2022-05-03 00:30:00|313.62|313.32|313.32|313.12|313.92|313.72|313.22|312.97|195
1651538100000|2022-05-03 00:35:00|313.27|313.22|313.92|313.72|313.92|313.77|313.27|313.22|272
1651538400000|2022-05-03 00:40:00|313.97|313.77|314.47|314.27|314.62|314.47|313.82|313.67|285
1651538700000|2022-05-03 00:45:00|314.52|314.32|314.67|314.47|314.77|314.62|314.27|314.07|175
1651539000000|2022-05-03 00:50:00|314.62|314.42|314.32|314.17|314.77|314.57|314.32|314.12|184
1651539300000|2022-05-03 00:55:00|314.37|314.12|314.42|314.27|314.47|314.32|314.07|313.92|112
1651539600000|2022-05-03 01:00:00|314.52|314.32|315.02|314.87|315.02|314.87|314.47|314.27|489
1651539900000|2022-05-03 01:05:00|314.92|314.77|315.07|314.92|315.12|314.92|314.67|314.52|426
1651540200000|2022-05-03 01:10:00|315.02|314.87|315.12|314.97|315.17|315.02|314.87|314.72|444
1651540500000|2022-05-03 01:15:00|315.07|314.92|315.07|314.92|315.37|315.22|314.97|314.82|451
1651540800000|2022-05-03 01:20:00|314.97|314.82|314.67|314.47|315.12|314.97|314.52|314.37|222
1651541100000|2022-05-03 01:25:00|314.62|314.52|314.57|314.42|314.67|314.52|314.37|314.17|157
1651541400000|2022-05-03 01:30:00|314.62|314.47|314.67|314.47|314.82|314.67|314.57|314.37|151
1651541700000|2022-05-03 01:35:00|314.77|314.52|314.67|314.47|314.77|314.57|314.47|314.32|230
1651542000000|2022-05-03 01:40:00|314.72|314.52|314.47|314.27|314.72|314.57|314.42|314.22|200
1651542300000|2022-05-03 01:45:00|314.52|314.32|315.02|314.87|315.12|314.92|314.42|314.27|151
1651542600000|2022-05-03 01:50:00|315.07|314.92|315.17|315.02|315.47|315.32|315.07|314.92|154
1651542900000|2022-05-03 01:55:00|315.12|314.97|315.22|315.07|315.22|315.07|314.92|314.77|48
1651543200000|2022-05-03 02:00:00|315.17|315.02|315.27|315.12|315.37|315.22|315.02|314.87|112
1651543500000|2022-05-03 02:05:00|315.22|315.07|315.27|315.12|315.37|315.22|315.17|314.97|60
1651543800000|2022-05-03 02:10:00|315.22|315.07|315.12|314.97|315.27|315.07|315.12|314.97|44
1651544100000|2022-05-03 02:15:00|315.22|315.02|315.67|315.47|315.67|315.47|315.17|315.02|120
1651544400000|2022-05-03 02:20:00|315.62|315.42|315.42|315.27|315.62|315.42|315.37|315.22|50
1651544700000|2022-05-03 02:25:00|315.47|315.32|315.47|315.32|315.57|315.42|315.42|315.27|80
1651545000000|2022-05-03 02:30:00|315.42|315.22|315.52|315.37|315.57|315.42|315.32|315.17|64
1651545300000|2022-05-03 02:35:00|315.57|315.32|315.47|315.32|315.62|315.47|315.37|315.22|82
1651545600000|2022-05-03 02:40:00|315.42|315.27|315.67|315.52|315.67|315.52|315.37|315.22|54
1651545900000|2022-05-03 02:45:00|315.62|315.47|315.62|315.42|315.67|315.52|315.52|315.32|51
1651546200000|2022-05-03 02:50:00|315.57|315.37|315.62|315.47|315.72|315.52|315.52|315.37|98
1651546500000|2022-05-03 02:55:00|315.57|315.42|315.57|315.42|315.62|315.47|315.42|315.27|52
1651546800000|2022-05-03 03:00:00|315.52|315.37|315.42|315.27|315.52|315.37|315.37|315.22|37
1651547100000|2022-05-03 03:05:00|315.37|315.22|315.32|315.12|315.42|315.27|315.27|315.12|43
1651547400000|2022-05-03 03:10:00|315.27|315.17|315.37|315.22|315.42|315.27|315.27|315.12|93
1651547700000|2022-05-03 03:15:00|315.32|315.17|315.27|315.12|315.37|315.22|315.17|315.02|43
1651548000000|2022-05-03 03:20:00|315.22|315.07|315.17|315.02|315.27|315.12|315.17|315.02|39
1651548300000|2022-05-03 03:25:00|315.22|315.07|315.02|314.87|315.32|315.12|315.02|314.87|50
1651548600000|2022-05-03 03:30:00|314.97|314.82|314.92|314.77|315.02|314.87|314.87|314.67|40
1651548900000|2022-05-03 03:35:00|314.87|314.72|315.02|314.87|315.07|314.92|314.87|314.72|45
1651549200000|2022-05-03 03:40:00|314.97|314.82|314.92|314.77|314.97|314.87|314.87|314.72|48
1651549500000|2022-05-03 03:45:00|314.97|314.82|314.97|314.82|315.02|314.87|314.92|314.77|39
1651549800000|2022-05-03 03:50:00|314.92|314.77|314.82|314.67|314.92|314.77|314.82|314.62|41
1651550100000|2022-05-03 03:55:00|314.77|314.62|314.72|314.57|314.82|314.67|314.67|314.52|40
1651550400000|2022-05-03 04:00:00|314.67|314.52|314.57|314.42|314.77|314.62|314.52|314.37|69
1651550700000|2022-05-03 04:05:00|314.62|314.47|314.72|314.57|314.72|314.57|314.57|314.42|40
1651551000000|2022-05-03 04:10:00|314.77|314.52|314.77|314.62|314.77|314.62|314.72|314.52|31
1651551300000|2022-05-03 04:15:00|314.72|314.57|314.62|314.47|314.72|314.57|314.57|314.42|28
1651551600000|2022-05-03 04:20:00|314.67|314.42|314.57|314.42|314.72|314.57|314.57|314.42|49
1651551900000|2022-05-03 04:25:00|314.52|314.37|314.37|314.22|314.52|314.37|314.37|314.22|112
1651552200000|2022-05-03 04:30:00|314.42|314.27|314.47|314.32|314.52|314.37|314.22|314.07|156
1651552500000|2022-05-03 04:35:00|314.52|314.37|314.62|314.47|314.67|314.52|314.52|314.37|82
1651552800000|2022-05-03 04:40:00|314.57|314.42|314.52|314.37|314.57|314.42|314.42|314.27|75
1651553100000|2022-05-03 04:45:00|314.57|314.42|314.47|314.32|314.62|314.47|314.42|314.27|40
1651553400000|2022-05-03 04:50:00|314.52|314.37|314.52|314.32|314.62|314.47|314.37|314.22|49
1651553700000|2022-05-03 04:55:00|314.47|314.37|314.42|314.27|314.52|314.37|314.27|314.12|36
1651554000000|2022-05-03 05:00:00|314.37|314.22|314.37|314.22|314.47|314.32|314.32|314.12|84
1651554300000|2022-05-03 05:05:00|314.42|314.27|314.57|314.42|314.57|314.42|314.42|314.22|91
1651554600000|2022-05-03 05:10:00|314.52|314.37|314.67|314.52|314.77|314.57|314.47|314.27|65
1651554900000|2022-05-03 05:15:00|314.72|314.57|315.12|314.92|315.12|314.97|314.72|314.57|88
1651555200000|2022-05-03 05:20:00|315.07|314.87|314.72|314.52|315.07|314.92|314.67|314.52|85
1651555500000|2022-05-03 05:25:00|314.67|314.57|314.67|314.47|314.77|314.57|314.57|314.37|48
1651555800000|2022-05-03 05:30:00|314.62|314.52|314.57|314.42|314.62|314.52|314.42|314.27|70
1651556100000|2022-05-03 05:35:00|314.62|314.37|314.77|314.62|314.77|314.62|314.52|314.32|62
1651556400000|2022-05-03 05:40:00|314.82|314.67|314.57|314.42|314.82|314.67|314.57|314.37|52
1651556700000|2022-05-03 05:45:00|314.52|314.37|314.47|314.32|314.57|314.42|314.32|314.12|103
1651557000000|2022-05-03 05:50:00|314.52|314.37|314.57|314.37|314.72|314.57|314.47|314.32|70
1651557300000|2022-05-03 05:55:00|314.52|314.42|314.72|314.52|314.72|314.52|314.52|314.37|27
1651557600000|2022-05-03 06:00:00|314.67|314.47|314.37|314.22|314.67|314.52|314.32|314.17|53
1651557900000|2022-05-03 06:05:00|314.42|314.27|314.42|314.27|314.57|314.42|314.32|314.17|65
1651558200000|2022-05-03 06:10:00|314.37|314.22|314.47|314.32|314.47|314.32|314.32|314.17|85
1651558500000|2022-05-03 06:15:00|314.42|314.27|314.67|314.47|314.72|314.57|314.32|314.17|63
1651558800000|2022-05-03 06:20:00|314.62|314.52|314.67|314.52|314.72|314.57|314.52|314.37|73
1651559100000|2022-05-03 06:25:00|314.62|314.47|314.62|314.47|314.72|314.57|314.47|314.32|77
1651559400000|2022-05-03 06:30:00|314.67|314.52|314.67|314.47|314.67|314.52|314.42|314.27|74
1651559700000|2022-05-03 06:35:00|314.62|314.52|314.87|314.67|314.87|314.67|314.62|314.42|46
1651560000000|2022-05-03 06:40:00|314.82|314.72|314.72|314.57|314.92|314.72|314.67|314.52|84
1651560300000|2022-05-03 06:45:00|314.67|314.52|314.67|314.52|314.72|314.52|314.57|314.42|53
1651560600000|2022-05-03 06:50:00|314.72|314.57|314.67|314.52|314.87|314.72|314.67|314.52|101
1651560900000|2022-05-03 06:55:00|314.72|314.47|314.72|314.57|314.72|314.57|314.52|314.37|57
1651561200000|2022-05-03 07:00:00|314.77|314.62|314.22|314.07|315.02|314.82|314.07|313.92|265
1651561500000|2022-05-03 07:05:00|314.17|314.02|315.07|314.92|315.12|314.97|314.17|313.97|178
1651561800000|2022-05-03 07:10:00|315.12|314.97|314.87|314.67|315.27|315.07|314.67|314.52|187
1651562100000|2022-05-03 07:15:00|314.82|314.62|314.82|314.67|314.87|314.67|314.57|314.42|97
1651562400000|2022-05-03 07:20:00|314.77|314.62|315.02|314.87|315.17|314.97|314.77|314.62|141
1651562700000|2022-05-03 07:25:00|315.07|314.92|314.92|314.77|315.07|314.92|314.67|314.52|84
1651563000000|2022-05-03 07:30:00|314.87|314.72|315.02|314.87|315.02|314.87|314.67|314.47|102
1651563300000|2022-05-03 07:35:00|315.07|314.92|314.97|314.82|315.17|315.02|314.92|314.72|78
1651563600000|2022-05-03 07:40:00|314.92|314.77|314.62|314.47|315.02|314.87|314.52|314.37|110
1651563900000|2022-05-03 07:45:00|314.57|314.37|314.57|314.42|314.67|314.52|314.42|314.27|85
1651564200000|2022-05-03 07:50:00|314.62|314.47|315.17|314.97|315.17|315.02|314.57|314.42|116
1651564500000|2022-05-03 07:55:00|315.12|315.02|314.97|314.82|315.22|315.07|314.92|314.72|55
1651564800000|2022-05-03 08:00:00|314.92|314.77|315.17|314.97|315.22|315.07|314.87|314.67|113
1651565100000|2022-05-03 08:05:00|315.12|314.92|315.02|314.87|315.22|315.07|314.92|314.77|71
1651565400000|2022-05-03 08:10:00|314.97|314.82|314.82|314.67|315.02|314.82|314.77|314.62|114
1651565700000|2022-05-03 08:15:00|314.87|314.72|314.72|314.57|314.87|314.72|314.72|314.57|70
1651566000000|2022-05-03 08:20:00|314.77|314.62|314.67|314.52|314.77|314.62|314.67|314.47|58
1651566300000|2022-05-03 08:25:00|314.62|314.47|314.57|314.37|314.77|314.57|314.52|314.37|82
1651566600000|2022-05-03 08:30:00|314.62|314.42|314.47|314.32|314.62|314.47|314.47|314.27|55
1651566900000|2022-05-03 08:35:00|314.52|314.37|314.67|314.52|314.67|314.52|314.47|314.32|24
1651567200000|2022-05-03 08:40:00|314.62|314.47|314.52|314.32|314.67|314.47|314.42|314.27|52
1651567500000|2022-05-03 08:45:00|314.47|314.27|314.42|314.22|314.52|314.37|314.37|314.22|92
1651567800000|2022-05-03 08:50:00|314.37|314.27|314.22|314.07|314.42|314.27|314.02|313.87|176
1651568100000|2022-05-03 08:55:00|314.27|314.02|314.12|313.97|314.27|314.12|314.12|313.97|119
1651568400000|2022-05-03 09:00:00|314.08|313.93|314.28|314.08|314.33|314.18|314.03|313.88|99
1651568700000|2022-05-03 09:05:00|314.23|314.13|314.03|313.88|314.28|314.13|314.03|313.88|77
1651569000000|2022-05-03 09:10:00|314.08|313.93|314.13|313.83|314.18|313.98|314.03|313.83|59
1651569300000|2022-05-03 09:15:00|314.18|313.88|313.88|313.63|314.18|313.98|313.83|313.63|93
1651569600000|2022-05-03 09:20:00|314.23|313.53|314.13|313.53|314.23|313.63|314.03|313.43|0
1651569900000|2022-05-03 09:25:00|314.23|313.63|314.13|313.53|314.23|313.63|313.93|313.33|4
1651570200000|2022-05-03 09:30:00|314.03|313.43|314.13|313.53|314.13|313.53|313.93|313.33|0
1651570500000|2022-05-03 09:35:00|314.03|313.43|314.03|313.43|314.13|313.53|314.03|313.43|0
1651570800000|2022-05-03 09:40:00|314.13|313.53|314.23|313.63|314.23|313.63|314.03|313.43|0
1651571100000|2022-05-03 09:45:00|314.33|313.73|314.23|313.63|314.33|313.73|314.23|313.63|0
1651571400000|2022-05-03 09:50:00|314.38|314.08|314.18|313.98|314.48|314.28|314.13|313.93|42
1651571700000|2022-05-03 09:55:00|314.13|314.03|314.18|313.98|314.28|314.08|314.13|313.93|20
1651572000000|2022-05-03 10:00:00|314.23|313.93|314.23|313.98|314.23|313.98|314.13|313.93|0
1651572300000|2022-05-03 10:05:00|314.13|313.93|313.93|313.78|314.18|313.98|313.93|313.73|9
1651572600000|2022-05-03 10:10:00|313.98|313.83|313.93|313.73|314.03|313.88|313.83|313.68|35
1651572900000|2022-05-03 10:15:00|313.88|313.78|313.78|313.58|314.03|313.83|313.78|313.58|37
1651573200000|2022-05-03 10:20:00|313.73|313.53|313.83|313.58|313.93|313.73|313.63|313.43|41
1651573500000|2022-05-03 10:25:00|313.78|313.53|313.68|313.38|313.88|313.53|313.58|313.38|0
1651573800000|2022-05-03 10:30:00|313.63|313.43|313.73|313.53|313.73|313.53|313.48|313.28|10
1651574100000|2022-05-03 10:35:00|313.78|313.58|313.78|313.58|313.93|313.73|313.68|313.48|13
1651574400000|2022-05-03 10:40:00|313.83|313.53|313.43|313.18|313.83|313.58|313.43|313.18|6
1651574700000|2022-05-03 10:45:00|313.38|313.23|313.48|313.28|313.58|313.38|313.38|313.13|20
1651575000000|2022-05-03 10:50:00|313.53|313.33|313.63|313.38|313.68|313.48|313.38|313.18|10
1651575300000|2022-05-03 10:55:00|313.58|313.33|313.48|313.28|313.73|313.48|313.38|313.18|29
1651575600000|2022-05-03 11:00:00|313.53|313.33|313.63|313.38|313.63|313.38|313.48|313.28|4
1651575900000|2022-05-03 11:05:00|313.68|313.33|313.58|313.43|313.68|313.43|313.43|313.23|31
1651576200000|2022-05-03 11:10:00|313.63|313.48|313.78|313.53|313.78|313.63|313.43|313.28|19
1651576500000|2022-05-03 11:15:00|313.83|313.48|313.68|313.48|313.83|313.63|313.68|313.48|6
1651576800000|2022-05-03 11:20:00|313.63|313.43|313.73|313.58|313.73|313.58|313.58|313.33|52
1651577100000|2022-05-03 11:25:00|313.78|313.63|313.93|313.78|314.13|313.98|313.73|313.58|110
1651577400000|2022-05-03 11:30:00|313.88|313.68|313.78|313.53|313.98|313.78|313.73|313.48|25
1651577700000|2022-05-03 11:35:00|313.83|313.58|313.63|313.38|313.83|313.58|313.63|313.38|3
1651578000000|2022-05-03 11:40:00|313.68|313.43|313.68|313.38|313.73|313.43|313.63|313.38|2
1651578300000|2022-05-03 11:45:00|313.63|313.43|313.73|313.48|313.73|313.48|313.63|313.38|0
1651578600000|2022-05-03 11:50:00|313.68|313.43|314.03|313.78|314.03|313.83|313.63|313.43|19
1651578900000|2022-05-03 11:55:00|314.08|313.83|313.98|313.73|314.13|313.98|313.93|313.73|6
1651579200000|2022-05-03 12:00:00|313.93|313.78|314.18|313.98|314.23|314.03|313.93|313.73|9
1651579500000|2022-05-03 12:05:00|314.13|314.03|314.18|313.98|314.33|314.13|314.08|313.88|19
1651579800000|2022-05-03 12:10:00|314.23|314.03|314.18|313.98|314.33|314.13|314.18|313.93|6
1651580100000|2022-05-03 12:15:00|314.23|314.03|314.28|314.13|314.38|314.18|314.18|313.98|17
1651580400000|2022-05-03 12:20:00|314.33|314.08|314.13|313.93|314.33|314.18|314.03|313.88|11
1651580700000|2022-05-03 12:25:00|314.18|313.98|314.23|313.98|314.23|314.08|314.08|313.93|3
1651581000000|2022-05-03 12:30:00|314.18|313.18|314.13|313.98|314.23|314.03|313.88|313.18|153
1651581300000|2022-05-03 12:35:00|314.18|314.03|314.38|314.18|314.38|314.23|314.18|314.03|23
1651581600000|2022-05-03 12:40:00|314.33|314.23|314.43|314.28|314.43|314.28|314.33|314.18|2
1651581900000|2022-05-03 12:45:00|314.38|314.23|314.43|314.18|314.43|314.28|314.23|314.08|29
1651582200000|2022-05-03 12:50:00|314.38|314.23|314.38|314.18|314.43|314.28|314.23|314.03|7
1651582500000|2022-05-03 12:55:00|314.43|314.23|314.48|314.28|314.58|314.38|314.38|314.13|12
1651582800000|2022-05-03 13:00:00|314.43|314.23|314.18|313.98|314.48|314.28|314.13|313.88|24
1651583100000|2022-05-03 13:05:00|314.28|314.03|314.23|314.03|314.28|314.08|314.13|313.88|13
1651583400000|2022-05-03 13:10:00|314.28|313.98|313.93|313.78|314.28|313.98|313.93|313.73|34
1651583700000|2022-05-03 13:15:00|313.98|313.73|313.88|313.73|314.08|313.93|313.88|313.68|43
1651584000000|2022-05-03 13:20:00|313.93|313.78|313.88|313.68|313.98|313.78|313.68|313.48|172
1651584300000|2022-05-03 13:25:00|313.83|313.63|313.43|313.23|313.88|313.68|313.43|313.23|108
1651584600000|2022-05-03 13:30:00|313.38|313.28|314.03|313.83|314.23|313.98|312.38|312.13|253
1651584900000|2022-05-03 13:35:00|313.98|313.78|313.73|313.48|314.23|314.03|313.48|313.23|78
1651585200000|2022-05-03 13:40:00|313.78|313.53|312.73|312.48|313.88|313.68|312.68|312.48|97
1651585500000|2022-05-03 13:45:00|312.68|312.53|312.83|312.58|312.93|312.68|312.28|312.08|143
1651585800000|2022-05-03 13:50:00|312.78|312.63|314.08|313.88|314.13|313.93|312.68|312.43|86
1651586100000|2022-05-03 13:55:00|314.13|313.93|314.73|314.38|314.73|314.43|313.78|313.53|92
1651586400000|2022-05-03 14:00:00|314.78|314.43|314.83|314.58|314.98|314.78|314.58|314.33|50
1651586700000|2022-05-03 14:05:00|314.88|314.63|314.18|313.83|314.88|314.73|314.18|313.78|27
1651587000000|2022-05-03 14:10:00|314.03|313.88|314.38|314.08|314.43|314.18|313.93|313.68|36
1651587300000|2022-05-03 14:15:00|314.33|314.13|313.98|313.78|314.38|314.18|313.83|313.58|14
1651587600000|2022-05-03 14:20:00|313.93|313.73|313.83|313.63|314.08|313.78|313.58|313.38|11
1651587900000|2022-05-03 14:25:00|313.93|313.58|314.33|314.13|314.48|314.28|313.83|313.58|12
1651588200000|2022-05-03 14:30:00|314.43|314.18|314.33|314.08|314.58|314.38|314.08|313.88|27
1651588500000|2022-05-03 14:35:00|314.28|314.13|313.48|313.28|314.28|314.13|313.48|313.28|39
1651588800000|2022-05-03 14:40:00|313.43|313.33|313.13|312.98|313.48|313.33|313.03|312.88|83
1651589100000|2022-05-03 14:45:00|313.18|313.03|313.08|312.93|313.23|313.03|312.93|312.78|61
1651589400000|2022-05-03 14:50:00|313.03|312.88|313.28|313.13|313.73|313.53|312.98|312.83|52
1651589700000|2022-05-03 14:55:00|313.33|313.18|313.63|313.38|313.88|313.68|313.33|313.13|40
1651590000000|2022-05-03 15:00:00|313.58|313.43|313.73|313.53|313.73|313.53|313.08|312.88|37
1651590300000|2022-05-03 15:05:00|313.78|313.58|314.18|313.98|314.28|314.13|313.43|313.28|38
1651590600000|2022-05-03 15:10:00|314.13|313.88|314.43|314.28|314.43|314.28|313.88|313.73|29
1651590900000|2022-05-03 15:15:00|314.48|314.23|314.13|313.93|314.53|314.33|314.03|313.88|34
1651591200000|2022-05-03 15:20:00|314.08|313.98|314.43|314.28|314.53|314.38|314.08|313.93|61
1651591500000|2022-05-03 15:25:00|314.38|314.23|314.18|313.98|314.48|314.33|314.18|313.83|46
1651591800000|2022-05-03 15:30:00|314.28|314.03|314.38|314.13|314.58|314.38|314.28|314.03|30
1651592100000|2022-05-03 15:35:00|314.33|314.18|313.68|313.48|314.33|314.23|313.58|313.38|26
1651592400000|2022-05-03 15:40:00|313.73|313.53|313.93|313.68|314.08|313.88|313.73|313.53|22
1651592700000|2022-05-03 15:45:00|313.98|313.73|313.83|313.63|314.03|313.83|313.73|313.58|23
1651593000000|2022-05-03 15:50:00|313.88|313.68|314.03|313.83|314.23|313.98|313.73|313.53|19
1651593300000|2022-05-03 15:55:00|314.08|313.78|314.08|313.88|314.13|313.93|313.83|313.63|17
1651593600000|2022-05-03 16:00:00|314.03|313.93|314.08|313.88|314.33|314.13|313.98|313.78|15
1651593900000|2022-05-03 16:05:00|314.13|313.83|313.43|313.23|314.13|313.83|313.28|313.08|19
1651594200000|2022-05-03 16:10:00|313.48|313.28|313.68|313.38|313.78|313.58|313.43|313.28|26
1651594500000|2022-05-03 16:15:00|313.73|313.28|313.63|313.38|313.73|313.38|313.48|313.28|4
1651594800000|2022-05-03 16:20:00|313.68|313.33|313.68|313.38|313.73|313.38|313.58|313.33|2
1651595100000|2022-05-03 16:25:00|313.73|313.33|313.58|313.23|313.83|313.38|313.43|313.23|18
1651595400000|2022-05-03 16:30:00|313.53|313.18|313.63|313.33|313.63|313.38|313.38|313.08|2
1651595700000|2022-05-03 16:35:00|313.58|313.38|313.58|313.28|313.73|313.38|313.58|313.23|2
1651596000000|2022-05-03 16:40:00|313.63|313.33|313.78|313.63|313.88|313.63|313.63|313.23|4
1651596300000|2022-05-03 16:45:00|313.83|313.68|314.08|313.83|314.28|314.08|313.78|313.53|49
1651596600000|2022-05-03 16:50:00|314.03|313.88|313.98|313.73|314.23|313.98|313.93|313.73|7
1651596900000|2022-05-03 16:55:00|313.93|313.78|313.93|313.73|313.93|313.78|313.78|313.58|4
1651597200000|2022-05-03 17:00:00|314.03|313.78|314.18|313.98|314.33|314.13|314.03|313.78|5
1651597500000|2022-05-03 17:05:00|314.23|313.93|314.63|314.38|314.63|314.43|314.18|313.83|7
1651597800000|2022-05-03 17:10:00|314.58|314.43|314.73|314.53|314.73|314.58|314.48|314.33|10
1651598100000|2022-05-03 17:15:00|314.83|314.58|314.73|314.53|314.88|314.73|314.68|314.48|10
1651598400000|2022-05-03 17:20:00|314.68|314.48|314.58|314.38|314.83|314.63|314.53|314.33|11
1651598700000|2022-05-03 17:25:00|314.53|314.33|314.48|314.18|314.63|314.33|314.38|314.13|1
1651599000000|2022-05-03 17:30:00|314.43|314.13|314.53|314.33|314.73|314.43|314.38|314.13|10
1651599300000|2022-05-03 17:35:00|314.58|314.38|314.63|314.43|314.68|314.48|314.48|314.28|27
1651599600000|2022-05-03 17:40:00|314.68|314.48|314.83|314.68|314.88|314.73|314.48|314.33|20
1651599900000|2022-05-03 17:45:00|314.88|314.73|314.83|314.63|314.88|314.73|314.53|314.38|20
1651600200000|2022-05-03 17:50:00|314.78|314.58|314.63|314.43|314.83|314.63|314.53|314.33|12
1651600500000|2022-05-03 17:55:00|314.58|314.48|314.73|314.53|314.78|314.63|314.58|314.43|13
1651600800000|2022-05-03 18:00:00|314.68|314.48|314.53|314.33|314.73|314.53|314.38|314.23|69
1651601100000|2022-05-03 18:05:00|314.48|314.38|314.53|314.28|314.58|314.38|314.38|314.13|27
1651601400000|2022-05-03 18:10:00|314.48|314.33|314.33|314.13|314.68|314.48|314.33|314.13|13
1651601700000|2022-05-03 18:15:00|314.28|314.08|314.13|313.88|314.33|314.08|313.98|313.73|7
1651602000000|2022-05-03 18:20:00|314.08|313.83|313.98|313.73|314.13|313.93|313.93|313.68|26
1651602300000|2022-05-03 18:25:00|314.03|313.78|313.83|313.58|314.03|313.83|313.68|313.53|8
1651602600000|2022-05-03 18:30:00|313.78||313.98||313.98||313.78||0
1651602900000|2022-05-03 18:35:00|314.08|313.53|313.78|313.38|314.13|313.53|313.78|313.28|8
1651603200000|2022-05-03 18:40:00|313.68|313.43|313.98|313.38|313.98|313.48|313.13|312.98|11
1651603500000|2022-05-03 18:45:00|313.93|313.33|313.78|313.38|313.93|313.38|313.58|313.18|0
1651603800000|2022-05-03 18:50:00|313.88|313.43|314.18|313.88|314.33|313.98|313.83|313.43|1
1651604100000|2022-05-03 18:55:00|314.08|313.93|314.68|314.53|314.78|314.53|314.03|313.83|22
1651604400000|2022-05-03 19:00:00|314.73|314.48|314.63|314.43|314.83|314.68|314.58|314.43|66
1651604700000|2022-05-03 19:05:00|314.58|314.48|314.78|314.63|314.88|314.73|314.53|314.38|19
1651605000000|2022-05-03 19:10:00|314.83|314.58|314.83|314.68|314.98|314.83|314.73|314.58|47
1651605300000|2022-05-03 19:15:00|314.88|314.73|314.58|314.38|314.88|314.73|314.48|314.33|25
1651605600000|2022-05-03 19:20:00|314.53|314.43|314.68|314.48|314.83|314.63|314.38|314.23|15
1651605900000|2022-05-03 19:25:00|314.73|314.53|314.63|314.43|314.83|314.63|314.53|314.38|9
1651606200000|2022-05-03 19:30:00|314.58|314.38|314.78|314.53|314.83|314.63|314.43|314.28|2
1651606500000|2022-05-03 19:35:00|314.83|314.58|313.88|313.73|314.83|314.58|313.88|313.68|55
1651606800000|2022-05-03 19:40:00|313.93|313.68|313.48|313.33|313.93|313.78|313.38|313.18|95
1651607100000|2022-05-03 19:45:00|313.53|313.38|313.48|313.28|313.83|313.68|313.33|313.18|75
1651607400000|2022-05-03 19:50:00|313.63|313.38|313.78|313.58|314.08|313.93|313.33|313.13|177
1651607700000|2022-05-03 19:55:00|313.88|313.68|314.18|313.93|314.23|313.98|313.63|313.48|76
1651608000000|2022-05-03 20:00:00|314.08|313.88|314.18|313.98|314.18|313.98|313.88|313.73|14
1651608300000|2022-05-03 20:05:00|314.23|314.08|314.13|313.93|314.38|314.18|314.13|313.93|7
1651608600000|2022-05-03 20:10:00|314.08|313.98|314.18|313.98|314.33|313.98|314.08|313.93|4
1651608900000|2022-05-03 20:15:00|314.23|313.93|314.18|313.98|314.28|313.98|314.08|313.93|3
1651609200000|2022-05-03 20:20:00|314.13|313.93|314.08|313.88|314.13|313.98|313.93|313.78|3
1651609500000|2022-05-03 20:25:00|314.03|313.93|314.18|313.98|314.18|313.98|314.03|313.88|3
1651609800000|2022-05-03 20:30:00|314.23|313.93|314.23|313.98|314.23|313.98|314.18|313.93|1
1651610100000|2022-05-03 20:35:00|314.18|313.93|314.18|313.98|314.23|313.98|314.18|313.93|0
1651610400000|2022-05-03 20:40:00|314.23|313.93|314.23|313.98|314.33|314.18|314.18|313.93|13
1651610700000|2022-05-03 20:45:00|314.18|313.88|313.88|313.68|314.33|314.18|313.83|313.53|123
1651611000000|2022-05-03 20:50:00|313.93|313.78|314.18|313.78|314.23|313.98|313.83|313.63|55
1651611300000|2022-05-03 20:55:00|314.23|313.73|314.03|313.73|314.23|313.83|313.93|313.73|9
1651611600000|2022-05-03 21:00:00|314.08|313.18|314.08|313.68|314.08|313.68|314.08|313.18|1
1651611900000|2022-05-03 21:05:00||313.73||313.73||313.73||313.73|0
1651612200000|2022-05-03 21:10:00|314.28||314.33||314.33||314.28||2
1651614000000|2022-05-03 21:40:00|314.23|313.63|314.33|313.73|314.33|313.73|314.23|313.63|0
1651614300000|2022-05-03 21:45:00|314.23|313.63|314.23|313.63|314.23|313.63|314.23|313.63|0
1651614600000|2022-05-03 21:50:00|314.33|313.73|314.33|313.73|314.33|313.73|314.23|313.63|0
1651615200000|2022-05-03 22:00:00|314.13|313.53|314.13|313.53|314.23|313.63|314.13|313.53|0
1651615500000|2022-05-03 22:05:00|314.23|313.63|314.23|313.63|314.23|313.63|314.13|313.53|0
1651615800000|2022-05-03 22:10:00|314.33|313.73|314.33|313.73|314.33|313.73|314.33|313.73|0
1651616100000|2022-05-03 22:15:00|314.43|313.83|314.33|313.73|314.43|313.83|314.33|313.73|0
1651616400000|2022-05-03 22:20:00|314.43|313.83|314.33|313.73|314.43|313.83|314.33|313.73|0
1651616700000|2022-05-03 22:25:00|314.43|313.83|314.43|313.83|314.43|313.83|314.33|313.73|0
1651617000000|2022-05-03 22:30:00|314.33|313.73|314.33|313.73|314.43|313.83|314.33|313.73|0
1651617300000|2022-05-03 22:35:00|314.43|313.83|314.33|313.73|314.43|313.83|314.33|313.73|0
1651617600000|2022-05-03 22:40:00|314.43|313.83|314.33|313.73|314.43|313.83|314.33|313.73|0
1651618500000|2022-05-03 22:55:00|314.35|313.75|314.25|313.65|314.35|313.75|314.25|313.65|0
1651618800000|2022-05-03 23:00:00|314.35|313.75|314.35|313.75|314.35|313.75|314.25|313.65|0
1651619100000|2022-05-03 23:05:00|314.25|313.65|314.25|313.65|314.25|313.65|314.25|313.65|0
1651619400000|2022-05-03 23:10:00|314.35|313.75|314.35|313.75|314.35|313.75|314.35|313.75|0
1651620600000|2022-05-03 23:30:00|314.45|313.85|314.35|313.75|314.45|313.85|314.35|313.75|0
1651620900000|2022-05-03 23:35:00|314.45|313.85|314.35|313.75|314.45|313.85|314.35|313.75|0
1651621200000|2022-05-03 23:40:00|314.45|313.85|314.35|313.75|314.45|313.85|314.35|313.75|0
1651621500000|2022-05-03 23:45:00|314.45|313.85|314.45|313.85|314.45|313.85|314.45|313.85|0
1651621800000|2022-05-03 23:50:00|314.55|313.95|314.45|313.85|314.55|313.95|314.45|313.85|0
1651622100000|2022-05-03 23:55:00|314.35|313.75|314.45|313.85|314.45|313.85|314.35|313.75|0
1651622400000|2022-05-04 00:00:00|314.35|313.75|314.45|313.85|314.45|313.85|314.35|313.75|0
1651623000000|2022-05-04 00:10:00|314.55|313.95|314.45|313.85|314.55|313.95|314.45|313.85|0
1651623300000|2022-05-04 00:15:00|314.35|313.75|314.45|313.85|314.45|313.85|314.35|313.75|0
1651623600000|2022-05-04 00:20:00|314.35|313.75|314.35|313.75|314.45|313.85|314.35|313.75|0
1651623900000|2022-05-04 00:25:00|314.45|313.85|314.35|313.75|314.45|313.85|314.35|313.75|0
1651624200000|2022-05-04 00:30:00|314.45|314.1|315.1|314.95|315.15|315|314.35|314.1|458
1651624500000|2022-05-04 00:35:00|315.05|314.9|315.2|315.05|315.4|315.25|314.95|314.75|362
1651624800000|2022-05-04 00:40:00|315.15|315|315.15|315|315.25|315.05|315.05|314.9|201
1651625100000|2022-05-04 00:45:00|315.1|314.95|315.25|315.1|315.3|315.1|315.1|314.95|130
1651625400000|2022-05-04 00:50:00|315.4|315.25|315.25|315.1|315.4|315.25|315.1|314.95|220
1651625700000|2022-05-04 00:55:00|315.3|315.05|315.35|315.2|315.4|315.25|315.05|314.9|233
1651626000000|2022-05-04 01:00:00|315.3|315.15|314.8|314.65|316|315.85|314.75|314.55|1046
1651626300000|2022-05-04 01:05:00|314.85|314.7|314.9|314.75|315.15|315|314.7|314.5|418
1651626600000|2022-05-04 01:10:00|314.95|314.8|314.7|314.55|315.45|315.25|314.55|314.4|572
1651626900000|2022-05-04 01:15:00|314.65|314.5|314.45|314.3|314.7|314.55|314.4|314.2|659
1651627200000|2022-05-04 01:20:00|314.4|314.25|314.8|314.6|314.9|314.75|314.25|314.1|591
1651627500000|2022-05-04 01:25:00|314.75|314.55|314.6|314.45|314.75|314.55|314.35|314.2|381
1651627800000|2022-05-04 01:30:00|314.65|314.5|314.6|314.45|315.1|314.95|314.55|314.35|433
1651628100000|2022-05-04 01:35:00|314.65|314.5|314.15|314|314.65|314.5|314.1|313.95|481
1651628400000|2022-05-04 01:40:00|314.1|313.95|314.6|314.45|314.65|314.5|314|313.85|372
1651628700000|2022-05-04 01:45:00|314.55|314.4|314.4|314.25|314.55|314.45|314.3|314.15|265
1651629000000|2022-05-04 01:50:00|314.35|314.2|314.4|314.25|314.6|314.45|314.35|314.2|225
1651629300000|2022-05-04 01:55:00|314.45|314.3|314.35|314.2|314.45|314.3|314.3|314.15|139
1651629600000|2022-05-04 02:00:00|314.3|314.15|314.05|313.9|314.4|314.2|314.05|313.9|194
1651629900000|2022-05-04 02:05:00|314.1|313.95|314.35|314.2|314.4|314.25|314.1|313.95|187
1651630200000|2022-05-04 02:10:00|314.4|314.25|314.3|314.15|314.55|314.4|314.3|314.15|108
1651630500000|2022-05-04 02:15:00|314.35|314.2|314.6|314.4|314.65|314.5|314.3|314.15|119
1651630800000|2022-05-04 02:20:00|314.55|314.45|314.7|314.55|314.8|314.65|314.55|314.45|119
1651631100000|2022-05-04 02:25:00|314.75|314.6|314.75|314.6|314.9|314.7|314.75|314.6|54
1651631400000|2022-05-04 02:30:00|314.7|314.55|314.45|314.3|314.75|314.6|314.45|314.3|191
1651631700000|2022-05-04 02:35:00|314.4|314.25|314.7|314.5|314.75|314.6|314.4|314.25|164
1651632000000|2022-05-04 02:40:00|314.65|314.55|314.75|314.6|314.75|314.6|314.55|314.4|120
1651632300000|2022-05-04 02:45:00|314.8|314.65|314.8|314.65|314.9|314.7|314.75|314.6|64
1651632600000|2022-05-04 02:50:00|314.75|314.6|314.6|314.45|314.8|314.65|314.5|314.35|80
1651632900000|2022-05-04 02:55:00|314.55|314.4|314.7|314.55|314.7|314.55|314.55|314.4|68
1651633200000|2022-05-04 03:00:00|314.75|314.6|315|314.8|315.05|314.9|314.75|314.6|144
1651633500000|2022-05-04 03:05:00|314.95|314.75|314.6|314.45|314.95|314.8|314.55|314.4|227
1651633800000|2022-05-04 03:10:00|314.65|314.4|314.85|314.7|314.9|314.7|314.65|314.4|101
1651634100000|2022-05-04 03:15:00|314.9|314.75|314.8|314.65|314.9|314.75|314.7|314.55|60
1651634400000|2022-05-04 03:20:00|314.85|314.7|314.7|314.55|314.85|314.7|314.7|314.55|47
1651634700000|2022-05-04 03:25:00|314.75|314.6|314.7|314.55|314.9|314.75|314.7|314.55|89
1651635000000|2022-05-04 03:30:00|314.75|314.6|314.85|314.7|314.95|314.8|314.75|314.6|117
1651635300000|2022-05-04 03:35:00|314.8|314.65|314.8|314.6|314.8|314.65|314.7|314.55|123
1651635600000|2022-05-04 03:40:00|314.75|314.65|314.7|314.55|314.8|314.65|314.6|314.45|101
1651635900000|2022-05-04 03:45:00|314.75|314.6|314.55|314.4|314.8|314.6|314.55|314.35|78
1651636200000|2022-05-04 03:50:00|314.6|314.35|314.75|314.55|314.75|314.6|314.55|314.35|92
1651636500000|2022-05-04 03:55:00|314.7|314.6|314.9|314.75|314.9|314.75|314.7|314.55|51
1651636800000|2022-05-04 04:00:00|314.95|314.8|315.05|314.9|315.1|314.95|314.85|314.7|92
1651637100000|2022-05-04 04:05:00|315|314.85|315.1|314.9|315.15|315|315|314.85|70
1651637400000|2022-05-04 04:10:00|315.05|314.85|315.15|314.95|315.2|315.05|314.95|314.8|88
1651637700000|2022-05-04 04:15:00|315.1|314.9|315.1|314.9|315.2|315.05|315.05|314.9|51
1651638000000|2022-05-04 04:20:00|315.05|314.95|315.1|314.95|315.15|315|315.05|314.9|24
1651638300000|2022-05-04 04:25:00|315.05|314.9|315.1|314.95|315.15|315|315.05|314.9|76
1651638600000|2022-05-04 04:30:00|315.15|315|315.05|314.9|315.15|315|315.05|314.9|103
1651638900000|2022-05-04 04:35:00|315.1|314.95|315.15|314.95|315.15|315|315.05|314.9|49
1651639200000|2022-05-04 04:40:00|315.1|315|315.05|314.9|315.15|315|315.05|314.9|19
1651639500000|2022-05-04 04:45:00|315|314.85|314.95|314.8|315.05|314.9|314.95|314.8|77
1651639800000|2022-05-04 04:50:00|314.85|314.7|314.85|314.7|314.9|314.7|314.8|314.65|60
1651640100000|2022-05-04 04:55:00|314.8|314.65|314.8|314.65|314.85|314.65|314.7|314.55|64
1651640400000|2022-05-04 05:00:00|314.75|314.6|314.75|314.6|314.95|314.75|314.65|314.45|247
1651640700000|2022-05-04 05:05:00|314.8|314.65|314.85|314.7|314.9|314.75|314.75|314.55|99
1651641000000|2022-05-04 05:10:00|314.9|314.75|315|314.85|315.05|314.85|314.75|314.6|95
1651641300000|2022-05-04 05:15:00|314.95|314.8|314.75|314.6|315|314.85|314.65|314.5|124
1651641600000|2022-05-04 05:20:00|314.8|314.65|314.65|314.5|314.8|314.65|314.6|314.4|108
1651641900000|2022-05-04 05:25:00|314.7|314.55|314.75|314.6|314.75|314.6|314.65|314.5|95
1651642200000|2022-05-04 05:30:00|314.8|314.65|314.75|314.6|314.85|314.7|314.7|314.55|83
1651642500000|2022-05-04 05:35:00|314.65|314.5|314.65|314.5|314.7|314.55|314.6|314.45|62
1651642800000|2022-05-04 05:40:00|314.6|314.45|314.7|314.55|314.7|314.55|314.6|314.45|86
1651643100000|2022-05-04 05:45:00|314.75|314.5|314.65|314.5|314.75|314.55|314.5|314.3|136
1651643400000|2022-05-04 05:50:00|314.6|314.45|314.65|314.5|314.65|314.5|314.55|314.4|65
1651643700000|2022-05-04 05:55:00|314.7|314.45|314.7|314.55|314.75|314.6|314.7|314.45|61
1651644000000|2022-05-04 06:00:00|314.65|314.5|314.6|314.4|314.7|314.55|314.5|314.35|102
1651644300000|2022-05-04 06:05:00|314.55|314.45|314.7|314.55|314.75|314.6|314.55|314.4|102
1651644600000|2022-05-04 06:10:00|314.65|314.5|314.5|314.35|314.7|314.55|314.45|314.3|102
1651644900000|2022-05-04 06:15:00|314.45|314.3|314.65|314.5|314.7|314.5|314.4|314.25|143
1651645200000|2022-05-04 06:20:00|314.7|314.55|314.7|314.55|314.7|314.55|314.6|314.45|119
1651645500000|2022-05-04 06:25:00|314.75|314.5|314.6|314.45|314.75|314.5|314.55|314.4|122
1651645800000|2022-05-04 06:30:00|314.65|314.5|314.65|314.5|314.7|314.55|314.65|314.5|57
1651646100000|2022-05-04 06:35:00|314.7|314.55|314.7|314.55|314.75|314.6|314.65|314.5|61
1651646400000|2022-05-04 06:40:00|314.65|314.5|314.8|314.6|314.85|314.7|314.65|314.5|135
1651646700000|2022-05-04 06:45:00|314.85|314.65|314.7|314.5|314.85|314.7|314.65|314.5|121
1651647000000|2022-05-04 06:50:00|314.65|314.45|314.65|314.5|314.7|314.55|314.6|314.45|59
1651647300000|2022-05-04 06:55:00|314.7|314.55|314.55|314.4|314.7|314.55|314.55|314.4|80
1651647600000|2022-05-04 07:00:00|314.6|314.35|314.75|314.55|314.9|314.75|314.55|314.35|226
1651647900000|2022-05-04 07:05:00|314.7|314.6|314.75|314.55|314.85|314.7|314.7|314.55|158
1651648200000|2022-05-04 07:10:00|314.8|314.6|314.4|314.25|314.8|314.65|314.25|314.1|194
1651648500000|2022-05-04 07:15:00|314.35|314.2|314.25|314.05|314.4|314.2|314.1|313.9|91
1651648800000|2022-05-04 07:20:00|314.3|314.1|314.2|314|314.3|314.1|314.05|313.9|76
1651649100000|2022-05-04 07:25:00|314.15|313.95|314.1|313.95|314.2|314|313.9|313.75|153
1651649400000|2022-05-04 07:30:00|314.15|314|314.05|313.9|314.15|314|314.05|313.9|101
1651649700000|2022-05-04 07:35:00|314.1|313.85|314.25|314.1|314.3|314.15|313.95|313.8|92
1651650000000|2022-05-04 07:40:00|314.3|314.15|314.3|314.1|314.3|314.15|314.1|313.95|92
1651650300000|2022-05-04 07:45:00|314.25|314.15|314.35|314.2|314.4|314.2|314.25|314.1|82
1651650600000|2022-05-04 07:50:00|314.4|314.25|314.55|314.35|314.55|314.35|314.35|314.2|127
1651650900000|2022-05-04 07:55:00|314.5|314.4|314.3|314.1|314.55|314.4|314.25|314.1|73
1651651200000|2022-05-04 08:00:00|314.35|314.15|314.25|314.1|314.45|314.3|314.2|314.05|97
1651651500000|2022-05-04 08:05:00|314.2|314.05|314.15|314|314.2|314.05|314.05|313.9|172
1651651800000|2022-05-04 08:10:00|314.2|314.05|314.25|314.1|314.35|314.15|314.15|314|130
1651652100000|2022-05-04 08:15:00|314.2|314.05|313.85|313.7|314.25|314.1|313.85|313.7|133
1651652400000|2022-05-04 08:20:00|313.9|313.75|313.85|313.65|313.9|313.75|313.8|313.65|92
1651652700000|2022-05-04 08:25:00|313.8|313.7|313.9|313.75|313.9|313.75|313.75|313.6|147
1651653000000|2022-05-04 08:30:00|313.85|313.7|313.65|313.5|313.85|313.7|313.55|313.4|220
1651653300000|2022-05-04 08:35:00|313.7|313.55|313.55|313.4|313.75|313.6|313.55|313.4|171
1651653600000|2022-05-04 08:40:00|313.6|313.45|313.55|313.35|313.6|313.45|313.4|313.25|172
1651653900000|2022-05-04 08:45:00|313.6|313.4|313.7|313.55|313.75|313.6|313.55|313.35|210
1651654200000|2022-05-04 08:50:00|313.65|313.5|313.65|313.5|313.7|313.55|313.6|313.45|199
1651654500000|2022-05-04 08:55:00|313.7|313.55|312.9|312.75|313.8|313.65|312.9|312.75|771
1651654800000|2022-05-04 09:00:00|312.49|312.34|312.59|312.44|313.19|313.04|312.49|312.34|720
1651655100000|2022-05-04 09:05:00|312.54|312.39|312.84|312.64|312.89|312.74|312.54|312.39|374
1651655400000|2022-05-04 09:10:00|312.89|312.69|313.09|312.84|313.19|313.04|312.84|312.64|156
1651655700000|2022-05-04 09:15:00|313.04|312.89|312.69|312.49|313.04|312.89|312.69|312.49|131
1651656000000|2022-05-04 09:20:00|313.04|312.44|313.14|312.54|313.14|312.54|312.94|312.34|0
1651656300000|2022-05-04 09:25:00|313.04|312.44|313.14|312.54|313.14|312.54|313.04|312.44|2
1651656600000|2022-05-04 09:30:00|313.24|312.64|313.24|312.64|313.24|312.64|313.14|312.54|0
1651656900000|2022-05-04 09:35:00|313.14|312.54|313.24|312.64|313.24|312.64|313.14|312.54|0
1651657200000|2022-05-04 09:40:00|313.34|312.74|313.34|312.74|313.34|312.74|313.24|312.64|0
1651657500000|2022-05-04 09:45:00|313.24|312.64|313.34|312.74|313.34|312.74|313.24|312.64|0
1651657800000|2022-05-04 09:50:00|313.14|312.94|312.99|312.84|313.44|313.24|312.94|312.79|107
1651658100000|2022-05-04 09:55:00|313.04|312.89|313.19|313.04|313.19|313.04|313.04|312.84|25
1651658400000|2022-05-04 10:00:00|313.24|313.09|313.29|313.09|313.29|313.14|313.19|313.04|12
1651658700000|2022-05-04 10:05:00|313.24|313.14|313.24|313.09|313.24|313.14|313.19|313.04|22
1651659000000|2022-05-04 10:10:00|313.29|313.04|313.19|312.99|313.29|313.09|313.19|312.99|4
1651659300000|2022-05-04 10:15:00|313.14|313.04|313.29|313.09|313.34|313.14|313.14|312.94|6
1651659600000|2022-05-04 10:20:00|313.24|313.14|313.19|313.04|313.29|313.14|313.14|312.94|0
1651659900000|2022-05-04 10:25:00|313.14|312.99|313.09|312.89|313.19|313.04|313.04|312.89|6
1651660200000|2022-05-04 10:30:00|313.14|312.94|313.19|312.99|313.24|313.09|313.14|312.94|6
1651660500000|2022-05-04 10:35:00|313.14|313.04|313.14|312.94|313.24|313.09|313.09|312.89|3
1651660800000|2022-05-04 10:40:00|313.19|312.99|313.29|313.09|313.29|313.14|313.14|312.99|5
1651661100000|2022-05-04 10:45:00|313.24|313.14|313.14|312.94|313.24|313.14|313.09|312.89|22
1651661400000|2022-05-04 10:50:00|313.09|312.89|313.09|312.94|313.14|312.94|313.04|312.89|21
1651661700000|2022-05-04 10:55:00|313.14|312.99|313.14|312.94|313.29|313.09|313.04|312.89|36
1651662000000|2022-05-04 11:00:00|313.09|312.99|312.99|312.79|313.19|313.04|312.89|312.74|34
1651662300000|2022-05-04 11:05:00|312.94|312.84|313.09|312.94|313.14|312.99|312.94|312.79|30
1651662600000|2022-05-04 11:10:00|313.04|312.89|313.04|312.89|313.09|312.94|312.94|312.79|29
1651662900000|2022-05-04 11:15:00|313.09|312.94|313.24|312.99|313.24|313.04|313.09|312.89|9
1651663200000|2022-05-04 11:20:00|313.19|313.04|313.24|313.09|313.29|313.14|313.14|312.94|21
1651663500000|2022-05-04 11:25:00|313.29|313.14|313.29|313.14|313.29|313.14|313.19|312.99|10
1651663800000|2022-05-04 11:30:00|313.24|313.09|313.29|313.14|313.29|313.14|313.24|313.09|8
1651664100000|2022-05-04 11:35:00|313.24|313.09|313.14|312.94|313.24|313.09|313.14|312.94|3
1651664400000|2022-05-04 11:40:00|313.09|312.89|313.09|312.89|313.14|312.99|313.04|312.84|0
1651664700000|2022-05-04 11:45:00|313.04|312.94|313.29|313.09|313.29|313.14|313.04|312.89|28
1651665000000|2022-05-04 11:50:00|313.24|313.14|313.19|313.04|313.29|313.14|313.14|312.99|13
1651665300000|2022-05-04 11:55:00|313.24|313.09|313.19|313.04|313.24|313.09|313.19|313.04|5
1651665600000|2022-05-04 12:00:00|313.24|313.09|313.19|313.04|313.29|313.14|313.19|312.99|14
1651665900000|2022-05-04 12:05:00|313.14|312.99|313.29|313.14|313.34|313.14|313.14|312.94|23
1651666200000|2022-05-04 12:10:00|313.34|313.04|313.34|313.19|313.34|313.19|313.19|312.94|26
1651666500000|2022-05-04 12:15:00|313.29|313.14|313.24|313.09|313.34|313.14|313.14|312.79|24
1651666800000|2022-05-04 12:20:00|313.29|313.14|313.19|312.99|313.34|313.14|313.14|312.94|20
1651667100000|2022-05-04 12:25:00|313.14|313.04|313.24|313.04|313.29|313.09|313.14|312.99|9
1651667400000|2022-05-04 12:30:00|313.29|313.09|313.19|312.99|313.29|313.14|313.19|312.99|10
1651667700000|2022-05-04 12:35:00|313.14|313.04|313.19|313.04|313.19|313.04|313.09|312.89|10
1651668000000|2022-05-04 12:40:00|313.14|312.99|313.34|313.19|313.34|313.19|313.14|312.99|28
1651668300000|2022-05-04 12:45:00|313.39|313.24|313.29|313.14|313.49|313.34|313.24|313.09|35
1651668600000|2022-05-04 12:50:00|313.24|313.09|313.14|312.94|313.24|313.09|313.14|312.89|16
1651668900000|2022-05-04 12:55:00|313.09|312.99|313.24|313.09|313.34|313.14|313.04|312.89|18
1651669200000|2022-05-04 13:00:00|313.29|313.14|313.49|313.34|313.49|313.34|313.29|313.14|13
1651669500000|2022-05-04 13:05:00|313.44|313.29|313.39|313.19|313.49|313.34|313.39|313.19|9
1651669800000|2022-05-04 13:10:00|313.34|313.14|313.14|312.99|313.34|313.14|313.14|312.99|11
1651670100000|2022-05-04 13:15:00|313.09|312.94|313.09|312.94|313.24|313.04|313.09|312.94|77
1651670400000|2022-05-04 13:20:00|313.14|312.99|313.19|313.04|313.24|313.09|313.09|312.99|30
1651670700000|2022-05-04 13:25:00|313.24|313.09|313.14|312.99|313.39|313.24|313.09|312.94|44
1651671000000|2022-05-04 13:30:00|313.19|313.04|312.69|312.49|313.24|313.09|312.44|312.24|224
1651671300000|2022-05-04 13:35:00|312.64|312.44|312.09|311.84|312.79|312.59|311.99|311.79|102
1651671600000|2022-05-04 13:40:00|312.04|311.89|312.09|311.74|312.44|312.24|311.74|311.59|109
1651671900000|2022-05-04 13:45:00|312.19|311.79|312.09|311.84|312.29|311.94|311.64|311.44|64
1651672200000|2022-05-04 13:50:00|312.04|311.89|311.79|311.64|312.09|311.89|311.64|311.49|118
1651672500000|2022-05-04 13:55:00|311.74|311.59|311.59|311.39|312.09|311.89|311.59|311.39|90
1651672800000|2022-05-04 14:00:00|311.54|311.34|311.29|311.04|311.74|311.54|311.24|311.04|44
1651673100000|2022-05-04 14:05:00|311.24|311.09|311.14|310.94|311.29|311.14|310.99|310.84|64
1651673400000|2022-05-04 14:10:00|311.09|310.89|311.09|310.89|311.29|311.09|310.99|310.84|74
1651673700000|2022-05-04 14:15:00|311.04|310.84|310.94|310.69|311.19|310.99|310.74|310.49|86
1651674000000|2022-05-04 14:20:00|310.89|310.64|311.09|310.89|311.19|310.99|310.74|310.59|72
1651674300000|2022-05-04 14:25:00|311.04|310.84|311.14|310.99|311.29|311.14|310.79|310.54|52
1651674600000|2022-05-04 14:30:00|311.09|310.94|310.44|310.24|311.14|310.94|310.34|310.14|112
1651674900000|2022-05-04 14:35:00|310.49|310.29|310.99|310.79|310.99|310.84|310.44|310.24|66
1651675200000|2022-05-04 14:40:00|310.94|310.84|311.14|310.94|311.19|310.99|310.89|310.69|44
1651675500000|2022-05-04 14:45:00|311.09|310.99|311.14|310.94|311.39|311.24|311.04|310.89|47
1651675800000|2022-05-04 14:50:00|311.04|310.84|310.69|310.54|311.04|310.84|310.69|310.49|54
1651676100000|2022-05-04 14:55:00|310.74|310.59|310.84|310.54|310.94|310.74|310.74|310.49|41
1651676400000|2022-05-04 15:00:00|310.79|310.59|310.34|310.19|310.89|310.74|310.34|310.14|40
1651676700000|2022-05-04 15:05:00|310.39|310.24|310.69|310.49|310.79|310.54|310.39|310.19|80
1651677000000|2022-05-04 15:10:00|310.64|310.44|310.34|310.14|310.64|310.44|310.29|310.14|37
1651677300000|2022-05-04 15:15:00|310.39|310.19|310.44|310.29|310.54|310.34|310.29|310.14|41
1651677600000|2022-05-04 15:20:00|310.49|310.24|310.54|310.34|310.64|310.49|310.34|310.19|42
1651677900000|2022-05-04 15:25:00|310.59|310.39|310.19|309.99|310.59|310.44|310.14|309.99|59
1651678200000|2022-05-04 15:30:00|310.24|310.04|310.09|309.89|310.29|310.14|309.84|309.69|70
1651678500000|2022-05-04 15:35:00|310.14|309.94|310.24|310.04|310.29|310.09|310.04|309.84|39
1651678800000|2022-05-04 15:40:00|310.29|309.99|310.24|310.04|310.39|310.24|309.99|309.84|39
1651679100000|2022-05-04 15:45:00|310.19|309.99|310.64|310.44|310.64|310.49|310.19|309.99|41
1651679400000|2022-05-04 15:50:00|310.59|310.39|310.39|310.24|310.59|310.44|310.34|310.09|80
1651679700000|2022-05-04 15:55:00|310.44|310.29|310.49|310.29|310.54|310.39|310.29|310.09|64
1651680000000|2022-05-04 16:00:00|310.54|310.34|310.24|310.09|310.59|310.44|310.19|310.04|32
1651680300000|2022-05-04 16:05:00|310.29|310.04|310.39|310.24|310.59|310.44|310.24|310.04|38
1651680600000|2022-05-04 16:10:00|310.44|310.19|310.59|310.34|310.69|310.49|310.24|310.09|33
1651680900000|2022-05-04 16:15:00|310.54|310.29|310.64|310.34|310.69|310.34|310.34|310.14|12
1651681200000|2022-05-04 16:20:00|310.59|310.39|311.04|310.84|311.29|311.14|310.59|310.39|61
1651681500000|2022-05-04 16:25:00|310.99|310.89|311.49|311.29|311.49|311.34|310.89|310.74|42
1651681800000|2022-05-04 16:30:00|311.44|311.34|311.54|311.39|311.59|311.39|311.39|311.19|14
1651682100000|2022-05-04 16:35:00|311.59|311.44|311.74|311.59|311.74|311.59|311.54|311.34|44
1651682400000|2022-05-04 16:40:00|311.69|311.54|311.59|311.39|311.79|311.64|311.49|311.29|17
1651682700000|2022-05-04 16:45:00|311.54|311.44|311.49|311.29|311.54|311.44|311.34|311.14|13
1651683000000|2022-05-04 16:50:00|311.44|311.34|311.94|311.74|311.94|311.74|311.39|311.19|10
1651683300000|2022-05-04 16:55:00|312.04|311.79|312.04|311.84|312.09|311.94|311.79|311.54|18
1651683600000|2022-05-04 17:00:00|311.99|311.89|312.24|312.04|312.39|312.24|311.99|311.89|27
1651683900000|2022-05-04 17:05:00|312.19|311.99|311.84|311.69|312.19|311.99|311.79|311.59|22
1651684200000|2022-05-04 17:10:00|311.89|311.64|311.84|311.64|311.89|311.69|311.59|311.34|14
1651684500000|2022-05-04 17:15:00|311.89|311.69|311.74|311.59|311.94|311.69|311.64|311.49|19
1651684800000|2022-05-04 17:20:00|311.79|311.54|311.99|311.79|312.09|311.84|311.69|311.49|7
1651685100000|2022-05-04 17:25:00|312.04|311.84|311.74|311.54|312.09|311.84|311.69|311.49|34
1651685400000|2022-05-04 17:30:00|311.69|311.59|312.09|311.89|312.09|311.89|311.64|311.39|15
1651685700000|2022-05-04 17:35:00|312.14|311.94|312.04|311.79|312.14|311.99|311.74|311.49|27
1651686000000|2022-05-04 17:40:00|311.99|311.74|312.09|311.84|312.09|311.89|311.89|311.69|7
1651686300000|2022-05-04 17:45:00|312.04|311.89|311.89|311.69|312.04|311.89|311.79|311.64|13
1651686600000|2022-05-04 17:50:00|311.84|311.64|311.84|311.64|311.89|311.74|311.79|311.59|7
1651686900000|2022-05-04 17:55:00|311.89|311.69|312.14|311.79|312.39|312.09|311.89|311.59|24
1651687200000|2022-05-04 18:00:00|312.09|311.54|312.99|312.44|313.09|312.94|311.99|311.54|134
1651687500000|2022-05-04 18:05:00|312.94|312.34|312.64|311.94|313.29|312.99|311.89|311.54|32
1651687800000|2022-05-04 18:10:00|312.54|311.89|312.34|311.89|312.74|312.14|312.19|311.54|4
1651688100000|2022-05-04 18:15:00|312.39|311.84|311.99|311.59|312.54|312.29|311.84|311.54|20
1651688400000|2022-05-04 18:20:00|311.94|311.64|312.24|311.79|312.29|311.79|311.59|311.29|24
1651688700000|2022-05-04 18:25:00|312.19|311.74|312.74|312.54|313.19|312.59|312.19|311.74|15
1651689000000|2022-05-04 18:30:00|312.84|312.49|310.34|310.04|312.94|312.69|310.29|309.99|145
1651689300000|2022-05-04 18:35:00|310.29|309.99|310.79|310.54|311.74|311.54|310.14|309.89|139
1651689600000|2022-05-04 18:40:00|310.74|310.49|313.14|312.89|313.29|313.09|310.54|310.29|162
1651689900000|2022-05-04 18:45:00|313.19|312.99|313.79|313.59|314.19|313.99|312.79|312.54|209
1651690200000|2022-05-04 18:50:00|313.84|313.64|315.49|315.24|315.54|315.34|313.54|313.29|446
1651690500000|2022-05-04 18:55:00|315.44|315.19|315.49|315.34|315.74|315.54|314.99|314.84|166
1651690800000|2022-05-04 19:00:00|315.54|315.29|315.39|315.19|315.89|315.69|315.04|314.79|78
1651691100000|2022-05-04 19:05:00|315.44|315.24|315.94|315.74|316.19|315.89|315.34|315.19|128
1651691400000|2022-05-04 19:10:00|315.99|315.79|316.59|316.39|316.79|316.54|315.94|315.69|117
1651691700000|2022-05-04 19:15:00|316.54|316.34|316.09|315.89|316.89|316.69|315.99|315.79|59
1651692000000|2022-05-04 19:20:00|316.04|315.84|316.84|316.59|316.84|316.64|316.04|315.79|101
1651692300000|2022-05-04 19:25:00|316.79|316.54|316.84|316.64|316.99|316.79|316.74|316.54|36
1651692600000|2022-05-04 19:30:00|316.94|316.69|317.19|316.99|317.19|317.04|316.79|316.64|55
1651692900000|2022-05-04 19:35:00|317.14|316.94|316.84|316.59|317.14|316.94|316.64|316.49|50
1651693200000|2022-05-04 19:40:00|316.79|316.64|316.94|316.64|316.99|316.74|316.44|316.29|47
1651693500000|2022-05-04 19:45:00|316.99|316.69|317.29|317.04|317.29|317.09|316.94|316.69|28
1651693800000|2022-05-04 19:50:00|317.34|317.09|317.49|317.29|317.69|317.54|317.29|317.09|559
1651694100000|2022-05-04 19:55:00|317.44|317.19|317.54|317.29|317.59|317.39|317.09|316.89|404
1651694400000|2022-05-04 20:00:00|317.49|317.24|317.39|317.24|317.49|317.29|317.14|316.94|127
1651694700000|2022-05-04 20:05:00|317.34|317.19|317.19|317.04|317.44|317.29|317.19|317.04|69
1651695000000|2022-05-04 20:10:00|317.14|316.99|317.14|316.94|317.24|317.04|317.09|316.89|13
1651695300000|2022-05-04 20:15:00|317.09|316.89|317.29|317.09|317.29|317.14|317.09|316.89|20
1651695600000|2022-05-04 20:20:00|317.24|317.14|317.24|317.04|317.39|317.19|317.19|317.04|22
1651695900000|2022-05-04 20:25:00|317.19|316.99|317.09|316.94|317.24|317.09|317.09|316.94|2
1651696200000|2022-05-04 20:30:00|317.14|316.99|317.19|316.99|317.19|317.04|317.09|316.89|8
1651696500000|2022-05-04 20:35:00|317.14|317.04|317.34|317.14|317.34|317.14|317.14|316.94|9
1651696800000|2022-05-04 20:40:00|317.29|317.09|317.44|317.09|317.49|317.34|317.24|317.09|46
1651697100000|2022-05-04 20:45:00|317.39|317.14|317.34|316.94|317.59|317.39|317.14|316.74|84
1651697400000|2022-05-04 20:50:00|317.44|317.09|317.49|316.94|317.54|317.29|317.04|316.69|61
1651697700000|2022-05-04 20:55:00|317.29|316.99|317.54|317.09|317.54|317.29|317.29|316.94|8
1651698000000|2022-05-04 21:00:00|317.34|316.99|317.49|316.94|317.54|316.99|317.34|316.94|1
1651698300000|2022-05-04 21:05:00|317.39|316.84|317.19|316.89|317.49|316.89|317.19|316.84|1
1651698600000|2022-05-04 21:10:00|317.24|316.84|317.24|316.64|317.24|316.84|317.24|316.64|5
1651698900000|2022-05-04 21:15:00|317.34|316.74|317.34|316.74|317.34|316.74|317.24|316.64|0
1651699200000|2022-05-04 21:20:00|317.24|316.64|317.24|316.64|317.34|316.74|317.24|316.64|0
1651699500000|2022-05-04 21:25:00|317.34|316.74|317.34|316.74|317.34|316.74|317.24|316.64|0
1651700400000|2022-05-04 21:40:00|317.24|316.64|317.24|316.64|317.24|316.64|317.24|316.64|0
1651701600000|2022-05-04 22:00:00|317.34|316.74|317.34|316.74|317.34|316.74|317.24|316.64|0
1651701900000|2022-05-04 22:05:00|317.24|316.64|317.34|316.74|317.34|316.74|317.24|316.64|0
1651702200000|2022-05-04 22:10:00|317.44|316.84|317.44|316.84|317.44|316.84|317.44|316.84|0
1651702500000|2022-05-04 22:15:00|317.54|316.94|317.54|316.94|317.54|316.94|317.44|316.84|0
1651703100000|2022-05-04 22:25:00|317.44|316.84|317.44|316.84|317.54|316.94|317.44|316.84|0
1651703400000|2022-05-04 22:30:00|317.34|316.74|317.34|316.74|317.44|316.84|317.34|316.74|0
1651703700000|2022-05-04 22:35:00|317.24|316.64|317.24|316.64|317.34|316.74|317.24|316.64|0
1651704000000|2022-05-04 22:40:00|317.14|316.54|317.14|316.54|317.24|316.64|317.14|316.54|0
1651704300000|2022-05-04 22:45:00|317.24|316.64|317.14|316.54|317.24|316.64|317.04|316.44|0
1651704900000|2022-05-04 22:55:00|317.04|316.44|317.04|316.44|317.14|316.54|317.04|316.44|0
1651705200000|2022-05-04 23:00:00|317.14|316.54|317.14|316.54|317.14|316.54|317.04|316.44|0
1651705800000|2022-05-04 23:10:00|317.24|316.64|317.14|316.54|317.24|316.64|317.14|316.54|0
1651706700000|2022-05-04 23:25:00|317.04|316.44|317.04|316.44|317.04|316.44|317.04|316.44|0
1651707300000|2022-05-04 23:35:00|317.14|316.54|317.04|316.44|317.14|316.54|317.04|316.44|0
1651707600000|2022-05-04 23:40:00|317.14|316.54|317.14|316.54|317.14|316.54|317.04|316.44|0
1651707900000|2022-05-04 23:45:00|317.04|316.44|317.14|316.54|317.14|316.54|317.04|316.44|0
1651708800000|2022-05-05 00:00:00|317.24|316.64|317.14|316.54|317.24|316.64|317.14|316.54|0
1651709400000|2022-05-05 00:10:00|317.04|316.44|317.24|316.64|317.24|316.64|317.04|316.44|0
1651710000000|2022-05-05 00:20:00|317.34|316.74|317.44|316.84|317.44|316.84|317.34|316.74|0
1651710300000|2022-05-05 00:25:00|317.34|316.74|317.34|316.74|317.44|316.84|317.34|316.74|0
1651710600000|2022-05-05 00:30:00|316.94|316.34|317.49|317.34|317.49|317.34|316.49|316.24|0
1651710900000|2022-05-05 00:35:00|317.54|317.39|317.59|317.44|317.74|317.59|317.39|317.24|0
1651711200000|2022-05-05 00:40:00|317.54|317.39|317.54|317.39|317.59|317.44|317.44|317.24|997
1651711500000|2022-05-05 00:45:00|317.49|317.34|317.69|317.54|317.84|317.69|317.49|317.34|185
1651711800000|2022-05-05 00:50:00|317.64|317.49|317.54|317.39|317.64|317.49|317.29|317.14|231
1651712100000|2022-05-05 00:55:00|317.59|317.34|317.99|317.84|318.09|317.89|317.59|317.34|444
1651712400000|2022-05-05 01:00:00|318.14|317.99|317.39|317.24|318.19|318.04|317.39|317.19|999
1651712700000|2022-05-05 01:05:00|317.29|317.14|316.49|316.34|317.29|317.14|316.49|316.29|748
1651713000000|2022-05-05 01:10:00|316.44|316.29|316.64|316.49|316.64|316.49|316.19|316.04|641
1651713300000|2022-05-05 01:15:00|316.59|316.44|316.29|316.14|316.59|316.44|316.04|315.89|391
1651713600000|2022-05-05 01:20:00|316.24|316.09|316.29|316.14|316.34|316.19|315.99|315.79|329
1651713900000|2022-05-05 01:25:00|316.24|316.09|316.14|315.94|316.34|316.19|315.94|315.79|337
1651714200000|2022-05-05 01:30:00|316.09|315.99|315.49|315.34|316.09|315.99|315.34|315.19|563
1651714500000|2022-05-05 01:35:00|315.54|315.39|315.49|315.34|315.59|315.44|315.24|315.09|383
1651714800000|2022-05-05 01:40:00|315.44|315.24|315.34|315.19|315.49|315.29|315.09|314.89|412
1651715100000|2022-05-05 01:45:00|315.39|315.24|315.24|315.09|315.59|315.44|315.19|315.04|259
1651715400000|2022-05-05 01:50:00|315.29|315.14|314.79|314.64|315.39|315.24|314.74|314.59|396
1651715700000|2022-05-05 01:55:00|314.74|314.59|314.69|314.49|314.94|314.79|314.49|314.34|326
1651716000000|2022-05-05 02:00:00|314.74|314.54|314.74|314.54|314.99|314.84|314.49|314.34|334
1651716300000|2022-05-05 02:05:00|314.69|314.49|314.74|314.54|314.84|314.69|314.64|314.44|188
1651716600000|2022-05-05 02:10:00|314.69|314.59|314.44|314.29|314.79|314.59|314.29|314.14|241
1651716900000|2022-05-05 02:15:00|314.49|314.34|314.54|314.39|314.64|314.49|314.29|314.09|376
1651717200000|2022-05-05 02:20:00|314.59|314.34|314.09|313.94|314.59|314.39|314.04|313.84|265
1651717500000|2022-05-05 02:25:00|314.04|313.89|314.39|314.24|314.39|314.24|313.94|313.79|274
1651717800000|2022-05-05 02:30:00|314.34|314.19|314.49|314.34|314.59|314.44|314.29|314.14|193
1651718100000|2022-05-05 02:35:00|314.44|314.29|313.94|313.79|314.44|314.29|313.94|313.79|261
1651718400000|2022-05-05 02:40:00|313.99|313.84|314.19|314.04|314.24|314.09|313.94|313.79|239
1651718700000|2022-05-05 02:45:00|314.24|314.09|314.69|314.54|314.69|314.54|314.19|314.09|247
1651719000000|2022-05-05 02:50:00|314.74|314.59|314.69|314.54|314.79|314.59|314.54|314.34|198
1651719300000|2022-05-05 02:55:00|314.64|314.49|314.34|314.19|314.69|314.54|314.29|314.14|107
1651719600000|2022-05-05 03:00:00|314.39|314.24|314.34|314.19|314.59|314.44|314.29|314.14|119
1651719900000|2022-05-05 03:05:00|314.29|314.14|314.24|314.09|314.34|314.19|314.19|314.04|155
1651720200000|2022-05-05 03:10:00|314.19|314.04|314.14|313.99|314.34|314.19|314.04|313.89|108
1651720500000|2022-05-05 03:15:00|314.19|314.04|314.49|314.29|314.54|314.39|314.09|313.94|255
1651720800000|2022-05-05 03:20:00|314.44|314.34|314.04|313.89|314.44|314.34|313.99|313.84|237
1651721100000|2022-05-05 03:25:00|313.99|313.84|314.14|313.99|314.14|313.99|313.99|313.84|105
1651721400000|2022-05-05 03:30:00|314.19|314.04|314.29|314.14|314.34|314.19|314.14|313.99|177
1651721700000|2022-05-05 03:35:00|314.24|314.09|314.24|314.04|314.34|314.19|314.19|313.99|108
1651722000000|2022-05-05 03:40:00|314.19|314.09|313.94|313.74|314.19|314.09|313.89|313.74|171
1651722300000|2022-05-05 03:45:00|313.89|313.79|313.99|313.84|314.09|313.94|313.89|313.74|160
1651722600000|2022-05-05 03:50:00|313.94|313.79|313.69|313.54|313.99|313.84|313.69|313.54|131
1651722900000|2022-05-05 03:55:00|313.74|313.59|313.99|313.84|313.99|313.84|313.74|313.59|139
1651723200000|2022-05-05 04:00:00|313.89|313.74|313.89|313.74|313.99|313.84|313.69|313.54|127
1651723500000|2022-05-05 04:05:00|313.94|313.69|313.79|313.59|313.94|313.74|313.69|313.54|101
1651723800000|2022-05-05 04:10:00|313.84|313.64|313.79|313.64|313.94|313.79|313.74|313.59|96
1651724100000|2022-05-05 04:15:00|313.74|313.59|313.79|313.59|313.79|313.64|313.69|313.54|63
1651724400000|2022-05-05 04:20:00|313.74|313.64|313.69|313.54|313.84|313.69|313.69|313.54|93
1651724700000|2022-05-05 04:25:00|313.64|313.49|313.59|313.44|313.69|313.54|313.59|313.44|111
1651725000000|2022-05-05 04:30:00|313.64|313.49|313.69|313.54|313.74|313.59|313.64|313.49|93
1651725300000|2022-05-05 04:35:00|313.74|313.59|313.69|313.54|313.79|313.64|313.64|313.49|96
1651725600000|2022-05-05 04:40:00|313.74|313.59|313.69|313.54|313.74|313.59|313.69|313.54|70
1651725900000|2022-05-05 04:45:00|313.74|313.59|313.69|313.54|313.74|313.59|313.69|313.54|54
1651726200000|2022-05-05 04:50:00|313.74|313.49|313.69|313.54|313.74|313.59|313.64|313.49|127
1651726500000|2022-05-05 04:55:00|313.74|313.59|313.74|313.59|313.79|313.64|313.69|313.54|78
1651726800000|2022-05-05 05:00:00|313.69|313.54|313.34|313.19|313.94|313.79|313.34|313.19|443
1651727100000|2022-05-05 05:05:00|313.29|313.14|313.54|313.34|313.64|313.49|313.29|313.14|181
1651727400000|2022-05-05 05:10:00|313.59|313.39|313.64|313.44|313.64|313.44|313.39|313.19|238
1651727700000|2022-05-05 05:15:00|313.69|313.49|313.89|313.74|313.94|313.79|313.54|313.39|275
1651728000000|2022-05-05 05:20:00|313.84|313.69|313.79|313.64|314.04|313.89|313.74|313.59|227
1651728300000|2022-05-05 05:25:00|313.74|313.59|313.69|313.54|313.79|313.64|313.64|313.49|141
1651728600000|2022-05-05 05:30:00|313.64|313.49|313.64|313.49|313.64|313.49|313.44|313.29|233
1651728900000|2022-05-05 05:35:00|313.59|313.44|313.89|313.69|313.89|313.74|313.59|313.44|168
1651729200000|2022-05-05 05:40:00|313.94|313.74|313.84|313.69|313.94|313.79|313.74|313.59|125
1651729500000|2022-05-05 05:45:00|313.79|313.64|313.69|313.54|313.79|313.64|313.64|313.44|60
1651729800000|2022-05-05 05:50:00|313.74|313.59|313.74|313.54|313.74|313.59|313.54|313.39|105
1651730100000|2022-05-05 05:55:00|313.69|313.59|313.69|313.49|313.89|313.74|313.64|313.49|98
1651730400000|2022-05-05 06:00:00|313.74|313.54|313.84|313.69|313.89|313.69|313.54|313.34|81
1651730700000|2022-05-05 06:05:00|313.89|313.74|313.69|313.54|313.89|313.74|313.69|313.54|109
1651731000000|2022-05-05 06:10:00|313.74|313.59|313.59|313.44|313.89|313.69|313.59|313.44|138
1651731300000|2022-05-05 06:15:00|313.64|313.39|313.74|313.59|313.79|313.64|313.59|313.39|150
1651731600000|2022-05-05 06:20:00|313.69|313.54|313.49|313.34|313.69|313.54|313.49|313.34|96
1651731900000|2022-05-05 06:25:00|313.54|313.39|313.29|313.14|313.54|313.39|313.24|313.09|80
1651732200000|2022-05-05 06:30:00|313.34|313.19|313.44|313.24|313.44|313.24|313.29|313.14|73
1651732500000|2022-05-05 06:35:00|313.39|313.29|313.44|313.29|313.54|313.39|313.34|313.19|134
1651732800000|2022-05-05 06:40:00|313.39|313.24|313.44|313.29|313.49|313.29|313.34|313.19|87
1651733100000|2022-05-05 06:45:00|313.49|313.34|313.59|313.44|313.59|313.44|313.44|313.29|105
1651733400000|2022-05-05 06:50:00|313.54|313.39|313.54|313.39|313.54|313.39|313.44|313.29|95
1651733700000|2022-05-05 06:55:00|313.59|313.44|313.74|313.54|313.79|313.64|313.54|313.39|162
1651734000000|2022-05-05 07:00:00|313.69|313.59|314.09|313.89|314.14|313.99|313.64|313.49|254
1651734300000|2022-05-05 07:05:00|314.04|313.94|313.94|313.79|314.09|313.94|313.74|313.59|144
1651734600000|2022-05-05 07:10:00|313.99|313.84|313.69|313.49|313.99|313.84|313.69|313.49|108
1651734900000|2022-05-05 07:15:00|313.64|313.54|313.54|313.39|313.69|313.54|313.34|313.14|287
1651735200000|2022-05-05 07:20:00|313.49|313.34|313.14|312.99|313.49|313.34|313.14|312.99|203
1651735500000|2022-05-05 07:25:00|313.19|313.04|313.09|312.94|313.24|313.09|313.04|312.89|138
1651735800000|2022-05-05 07:30:00|313.14|312.89|313.24|313.04|313.39|313.19|313.09|312.89|132
1651736100000|2022-05-05 07:35:00|313.19|313.09|312.99|312.84|313.39|313.19|312.94|312.79|132
1651736400000|2022-05-05 07:40:00|313.04|312.79|313.24|313.09|313.34|313.19|313.04|312.79|118
1651736700000|2022-05-05 07:45:00|313.29|313.04|313.39|313.24|313.59|313.44|313.19|312.99|114
1651737000000|2022-05-05 07:50:00|313.34|313.19|313.34|313.19|313.49|313.29|313.24|313.09|89
1651737300000|2022-05-05 07:55:00|313.39|313.24|313.39|313.24|313.49|313.34|313.34|313.19|93
1651737600000|2022-05-05 08:00:00|313.34|313.19|313.34|313.19|313.59|313.44|313.24|313.04|167
1651737900000|2022-05-05 08:05:00|313.29|313.14|312.99|312.84|313.29|313.14|312.89|312.74|259
1651738200000|2022-05-05 08:10:00|312.94|312.79|313.34|313.19|313.44|313.24|312.89|312.74|166
1651738500000|2022-05-05 08:15:00|313.39|313.14|313.39|313.24|313.49|313.29|313.24|313.04|129
1651738800000|2022-05-05 08:20:00|313.44|313.29|313.34|313.19|313.44|313.29|313.24|313.09|141
1651739100000|2022-05-05 08:25:00|313.29|313.09|313.29|313.09|313.39|313.24|313.14|312.99|137
1651739400000|2022-05-05 08:30:00|313.24|313.14|313.39|313.19|313.44|313.29|313.19|312.99|184
1651739700000|2022-05-05 08:35:00|313.34|313.14|313.29|313.14|313.39|313.24|313.29|313.14|128
1651740000000|2022-05-05 08:40:00|313.34|313.19|313.19|313.04|313.34|313.19|313.09|312.94|158
1651740300000|2022-05-05 08:45:00|313.24|313.09|313.24|313.09|313.29|313.09|313.14|312.94|187
1651740600000|2022-05-05 08:50:00|313.19|313.04|313.04|312.89|313.19|313.04|312.89|312.74|190
1651740900000|2022-05-05 08:55:00|312.99|312.84|313.49|313.29|313.54|313.34|312.89|312.74|547
1651741200000|2022-05-05 09:00:00|312.31|312.11|311.96|311.81|312.31|312.11|311.81|311.66|444
1651741500000|2022-05-05 09:05:00|312.01|311.86|311.96|311.76|312.01|311.86|311.76|311.56|224
1651741800000|2022-05-05 09:10:00|311.91|311.71|311.81|311.66|312.06|311.86|311.81|311.66|83
1651742100000|2022-05-05 09:15:00|311.86|311.61|311.81|311.56|311.91|311.76|311.76|311.41|139
1651742400000|2022-05-05 09:20:00|312.06|311.46|311.86|311.26|312.06|311.46|311.86|311.26|0
1651742700000|2022-05-05 09:25:00|311.96|311.36|311.96|311.36|312.06|311.46|311.96|311.36|1
1651743000000|2022-05-05 09:30:00|312.06|311.46|311.96|311.36|312.06|311.46|311.86|311.26|0
1651743300000|2022-05-05 09:35:00|311.86|311.26|311.86|311.26|311.96|311.36|311.86|311.26|0
1651743600000|2022-05-05 09:40:00|311.96|311.36|312.06|311.46|312.06|311.46|311.86|311.26|0
1651743900000|2022-05-05 09:45:00|311.96|311.36|312.06|311.46|312.06|311.46|311.96|311.36|0
1651744200000|2022-05-05 09:50:00|311.91|311.71|311.81|311.66|312.06|311.86|311.66|311.51|41
1651744500000|2022-05-05 09:55:00|311.86|311.71|311.86|311.71|311.91|311.76|311.81|311.66|1
1651744800000|2022-05-05 10:00:00|311.81|311.66|311.96|311.81|312.01|311.81|311.81|311.61|22
1651745100000|2022-05-05 10:05:00|311.91|311.76|312.11|311.91|312.16|311.96|311.81|311.61|6
1651745400000|2022-05-05 10:10:00|312.06|311.96|312.66|312.46|312.66|312.46|312.06|311.96|120
1651745700000|2022-05-05 10:15:00|312.61|312.41|312.61|312.41|312.71|312.56|312.51|312.31|125
1651746000000|2022-05-05 10:20:00|312.56|312.46|312.41|312.21|312.66|312.46|312.36|312.16|29
1651746300000|2022-05-05 10:25:00|312.46|312.16|312.46|312.21|312.51|312.21|312.41|312.16|0
1651746600000|2022-05-05 10:30:00|312.41|312.16|312.41|312.16|312.46|312.21|312.31|312.06|3
1651746900000|2022-05-05 10:35:00|312.36|312.21|312.41|312.21|312.41|312.21|312.16|311.96|0
1651747200000|2022-05-05 10:40:00|312.36|312.16|312.26|312.11|312.36|312.21|312.26|312.06|7
1651747500000|2022-05-05 10:45:00|312.31|312.16|312.41|312.21|312.41|312.21|312.26|312.11|4
1651747800000|2022-05-05 10:50:00|312.46|312.26|312.31|312.11|312.46|312.26|312.26|312.11|1
1651748100000|2022-05-05 10:55:00|312.26|312.06|312.46|312.01|312.61|312.06|311.96|311.76|17
1651748400000|2022-05-05 11:00:00|312.41|312.06|312.41|312.21|312.51|312.21|312.36|312.06|6
1651748700000|2022-05-05 11:05:00|312.36|312.11|312.46|312.21|312.46|312.31|312.26|312.06|17
1651749000000|2022-05-05 11:10:00|312.41|312.26|312.41|312.21|312.46|312.31|312.41|312.11|2
1651749300000|2022-05-05 11:15:00|312.51|312.16|312.41|312.11|312.51|312.36|312.41|312.11|5
1651749600000|2022-05-05 11:20:00|312.31|312.06|312.06|311.81|312.31|312.06|312.01|311.81|2
1651749900000|2022-05-05 11:25:00|312.01|311.91|311.76|311.56|312.06|311.91|311.76|311.56|6
1651750200000|2022-05-05 11:30:00|311.71|311.51|312.01|311.81|312.01|311.81|311.71|311.51|13
1651750500000|2022-05-05 11:35:00|312.06|311.76|311.96|311.76|312.11|311.96|311.91|311.71|7
1651750800000|2022-05-05 11:40:00|312.01|311.81|311.81|311.61|312.06|311.81|311.76|311.56|18
1651751100000|2022-05-05 11:45:00|311.76|311.56|311.81|311.61|311.86|311.66|311.71|311.51|19
1651751400000|2022-05-05 11:50:00|311.86|311.66|311.81|311.56|311.91|311.76|311.81|311.56|9
1651751700000|2022-05-05 11:55:00|311.71|311.61|311.61|311.41|311.71|311.61|311.51|311.31|15
1651752000000|2022-05-05 12:00:00|311.56|311.46|311.81|311.61|311.81|311.61|311.51|311.36|22
1651752300000|2022-05-05 12:05:00|311.91|311.71|311.86|311.61|312.01|311.81|311.81|311.61|8
1651752600000|2022-05-05 12:10:00|311.81|311.56|311.81|311.61|311.91|311.66|311.76|311.56|15
1651752900000|2022-05-05 12:15:00||311.56||311.61||311.61||311.51|5
1651753200000|2022-05-05 12:20:00|311.86|311.56|311.81|311.46|311.86|311.66|311.81|311.46|17
1651753500000|2022-05-05 12:25:00|311.61|311.36|311.91|311.66|311.91|311.66|311.56|311.31|18
1651753800000|2022-05-05 12:30:00|311.86|311.61|311.66|311.46|311.91|311.71|311.51|311.36|22
1651754100000|2022-05-05 12:35:00|311.76|311.51|311.66|311.46|311.81|311.61|311.66|311.46|7
1651754400000|2022-05-05 12:40:00|311.61|311.41|311.61|311.41|311.71|311.56|311.56|311.36|24
1651754700000|2022-05-05 12:45:00|311.66|311.46|311.61|311.41|311.71|311.56|311.56|311.36|12
1651755000000|2022-05-05 12:50:00|311.56|311.36|311.56|311.36|311.56|311.41|311.31|311.16|21
1651755300000|2022-05-05 12:55:00|311.66|311.41|311.56|311.36|311.71|311.56|311.56|311.36|14
1651755600000|2022-05-05 13:00:00|311.51|311.41|311.46|311.26|311.66|311.46|311.36|311.16|22
1651755900000|2022-05-05 13:05:00|311.41|311.21|311.56|311.36|311.61|311.41|311.41|311.21|20
1651756200000|2022-05-05 13:10:00|311.51|311.41|311.41|311.21|311.51|311.41|311.31|311.16|13
1651756500000|2022-05-05 13:15:00|311.46|311.26|311.16|311.01|311.46|311.31|311.11|310.96|43
1651756800000|2022-05-05 13:20:00|311.21|311.06|311.31|311.16|311.46|311.26|311.16|311.01|11
1651757100000|2022-05-05 13:25:00|311.36|311.21|311.26|311.11|311.36|311.21|311.21|311.06|15
1651757400000|2022-05-05 13:30:00|311.31|311.21|311.26|311.01|311.61|311.41|310.56|310.36|146
1651757700000|2022-05-05 13:35:00|311.16|310.96|310.51|310.31|311.36|311.11|310.46|310.26|100
1651758000000|2022-05-05 13:40:00|310.46|310.26|309.76|309.51|310.56|310.41|309.66|309.51|156
1651758300000|2022-05-05 13:45:00|309.66|309.56|308.96|308.76|309.76|309.56|308.61|308.41|231
1651758600000|2022-05-05 13:50:00|308.91|308.81|308.21|308.06|309.21|308.96|308.21|308.06|239
1651758900000|2022-05-05 13:55:00|308.16|308.01|308.21|308.01|308.36|308.21|307.96|307.76|252
1651759200000|2022-05-05 14:00:00|308.16|308.06|307.26|307.11|308.16|308.06|307.26|307.06|210
1651759500000|2022-05-05 14:05:00|307.31|307.06|307.76|307.51|307.91|307.66|307.06|306.86|152
1651759800000|2022-05-05 14:10:00|307.71|307.56|308.16|307.91|308.16|307.91|307.36|307.11|65
1651760100000|2022-05-05 14:15:00|308.11|307.86|307.81|307.61|308.16|307.96|307.56|307.36|51
1651760400000|2022-05-05 14:20:00|307.76|307.56|307.06|306.86|307.81|307.66|307.01|306.76|27
1651760700000|2022-05-05 14:25:00|307.11|306.91|306.21|305.96|307.41|307.16|306.16|305.91|290
1651761000000|2022-05-05 14:30:00|306.16|306.06|306.91|306.71|306.91|306.71|306.11|305.91|217
1651761300000|2022-05-05 14:35:00|306.96|306.66|306.51|306.26|306.96|306.76|306.41|306.16|54
1651761600000|2022-05-05 14:40:00|306.61|306.31|306.86|306.61|306.91|306.71|306.41|306.16|39
1651761900000|2022-05-05 14:45:00|306.81|306.66|306.36|306.16|306.81|306.66|306.16|305.96|35
1651762200000|2022-05-05 14:50:00|306.41|306.21|306.06|305.81|306.66|306.41|305.81|305.56|95
1651762500000|2022-05-05 14:55:00|306.11|305.86|306.51|306.26|306.51|306.26|305.86|305.66|42
1651762800000|2022-05-05 15:00:00|306.46|306.21|306.01|305.76|306.46|306.21|305.66|305.51|47
1651763100000|2022-05-05 15:05:00|306.06|305.81|305.71|305.46|306.16|305.91|305.46|305.26|55
1651763400000|2022-05-05 15:10:00|305.66|305.41|306.21|306.01|306.26|306.01|305.51|305.31|54
1651763700000|2022-05-05 15:15:00|306.16|305.96|305.56|305.36|306.16|305.96|305.56|305.36|33
1651764000000|2022-05-05 15:20:00|305.61|305.41|305.21|305.01|305.66|305.41|305.11|304.91|151
1651764300000|2022-05-05 15:25:00|305.26|305.06|305.61|305.41|305.76|305.51|305.21|305.01|77
1651764600000|2022-05-05 15:30:00|305.56|305.36|305.81|305.61|306.26|306.06|305.46|305.26|38
1651764900000|2022-05-05 15:35:00|305.76|305.56|305.61|305.41|306.11|305.81|305.46|305.31|95
1651765200000|2022-05-05 15:40:00|305.66|305.46|305.71|305.51|305.81|305.66|305.66|305.46|21
1651765500000|2022-05-05 15:45:00|305.66|305.41|305.56|305.36|305.71|305.46|305.36|305.21|30
1651765800000|2022-05-05 15:50:00|305.61|305.41|304.51|304.26|305.61|305.41|304.36|304.16|180
1651766100000|2022-05-05 15:55:00|304.56|304.31|304.76|304.56|304.91|304.71|304.46|304.21|41
1651766400000|2022-05-05 16:00:00|304.71|304.51|304.86|304.66|304.91|304.66|304.41|304.16|68
1651766700000|2022-05-05 16:05:00|304.91|304.61|305.21|305.01|305.31|305.06|304.86|304.61|32
1651767000000|2022-05-05 16:10:00|305.26|304.91|304.76|304.51|305.26|305.01|304.51|304.31|114
1651767300000|2022-05-05 16:15:00|304.81|304.61|305.41|305.11|305.46|305.26|304.51|304.26|41
1651767600000|2022-05-05 16:20:00|305.36|305.06|305.26|305.01|305.56|305.36|305.06|304.91|22
1651767900000|2022-05-05 16:25:00|305.21|305.06|305.41|305.11|305.71|305.46|305.21|305.01|19
1651768200000|2022-05-05 16:30:00|305.36|305.06|305.31|305.06|305.81|305.61|305.26|305.06|57
1651768500000|2022-05-05 16:35:00|305.26|305.11|305.06|304.86|305.31|305.11|305.01|304.81|43
1651768800000|2022-05-05 16:40:00|305.16|304.91|305.11|304.86|305.26|304.96|304.91|304.66|31
1651769100000|2022-05-05 16:45:00|305.06|304.91|305.11|304.86|305.36|305.16|304.91|304.66|8
1651769400000|2022-05-05 16:50:00|305.06|304.91|305.46|305.21|305.51|305.31|305.06|304.81|8
1651769700000|2022-05-05 16:55:00|305.56|305.26|305.66|305.46|305.66|305.46|305.31|305.06|14
1651770000000|2022-05-05 17:00:00|305.71|305.51|306.11|305.96|306.31|306.16|305.66|305.41|84
1651770300000|2022-05-05 17:05:00|306.16|306.01|306.36|306.21|306.56|306.36|306.01|305.81|45
1651770600000|2022-05-05 17:10:00|306.41|306.16|305.86|305.61|306.41|306.21|305.81|305.61|25
1651770900000|2022-05-05 17:15:00|305.91|305.66|305.86|305.66|306.16|305.91|305.61|305.36|25
1651771200000|2022-05-05 17:20:00|305.81|305.56|305.96|305.71|305.96|305.76|305.66|305.46|21
1651771500000|2022-05-05 17:25:00|305.91|305.76|306.01|305.76|306.06|305.86|305.71|305.46|21
1651771800000|2022-05-05 17:30:00|305.96|305.66|305.76|305.56|305.96|305.66|305.61|305.41|12
1651772100000|2022-05-05 17:35:00|305.81|305.51|306.01|305.76|306.46|306.26|305.76|305.51|16
1651772400000|2022-05-05 17:40:00|306.06|305.81|306.11|305.81|306.41|306.21|305.86|305.66|3
1651772700000|2022-05-05 17:45:00|306.06|305.86|305.76|305.51|306.26|306.06|305.76|305.51|0
1651773000000|2022-05-05 17:50:00|305.71|305.56|305.41|305.16|305.71|305.56|305.26|305.06|26
1651773300000|2022-05-05 17:55:00|305.46|305.21|305.56|305.36|305.61|305.41|305.21|304.96|22
1651773600000|2022-05-05 18:00:00|305.51|305.31|305.46|305.26|305.71|305.41|305.31|305.11|4
1651773900000|2022-05-05 18:05:00|305.56|305.31|305.66|305.46|305.91|305.66|305.36|305.16|43
1651774200000|2022-05-05 18:10:00|305.71|305.51|305.56|305.36|305.81|305.56|305.31|305.16|3
1651774500000|2022-05-05 18:15:00|305.51|305.46|306.21|305.91|306.21|305.96|305.51|305.36|8
1651774800000|2022-05-05 18:20:00|306.26|305.96|305.51|305.21|306.26|306.01|305.41|305.21|4
1651775100000|2022-05-05 18:25:00|305.46|305.26|305.26|305.01|305.71|305.41|305.21|304.96|6
1651775400000|2022-05-05 18:30:00|305.21|305.06|305.26|305.06|305.41|305.21|305.11|304.86|19
1651775700000|2022-05-05 18:35:00|305.21|305.01|305.71|305.46|305.81|305.51|305.21|305.01|6
1651776000000|2022-05-05 18:40:00|305.66|305.41|305.51|305.31|305.86|305.56|305.41|305.21|10
1651776300000|2022-05-05 18:45:00|305.56|305.36|305.66|305.46|305.86|305.66|305.51|305.31|8
1651776600000|2022-05-05 18:50:00|305.61|305.56|305.56|305.31|306.21|306.01|305.46|305.26|12
1651776900000|2022-05-05 18:55:00|305.51|305.26|305.56|305.36|305.61|305.36|305.31|305.11|4
1651777200000|2022-05-05 19:00:00|305.61|305.41|305.16|304.91|305.66|305.46|305.06|304.91|1
1651777500000|2022-05-05 19:05:00|305.21|304.96|305.16|304.91|305.36|305.16|304.91|304.71|5
1651777800000|2022-05-05 19:10:00|305.21|304.96|304.91|304.71|305.41|305.16|304.86|304.66|5
1651778100000|2022-05-05 19:15:00|304.96|304.76|305.06|304.81|305.06|304.86|304.76|304.61|4
1651778400000|2022-05-05 19:20:00|305.01|304.86|305.01|304.81|305.16|304.96|304.86|304.61|14
1651778700000|2022-05-05 19:25:00|304.96|304.76|304.96|304.71|305.31|305.06|304.76|304.51|5
1651779000000|2022-05-05 19:30:00|304.91|304.66|305.16|304.96|305.21|305.01|304.81|304.66|20
1651779300000|2022-05-05 19:35:00|305.21|305.01|305.41|305.16|305.61|305.36|305.11|304.86|13
1651779600000|2022-05-05 19:40:00|305.46|305.21|305.51|305.26|305.71|305.51|305.36|305.11|30
1651779900000|2022-05-05 19:45:00|305.56|305.31|305.16|304.96|305.66|305.46|305.16|304.91|45
1651780200000|2022-05-05 19:50:00|305.21|305.06|306.01|305.76|306.16|305.91|305.21|305.06|70
1651780500000|2022-05-05 19:55:00|306.06|305.81|306.36|306.16|306.56|306.36|305.96|305.76|15
1651780800000|2022-05-05 20:00:00|306.31|306.06|306.81|306.66|306.81|306.66|306.31|306.06|76
1651781100000|2022-05-05 20:05:00|306.76|306.61|306.71|306.46|306.81|306.66|306.56|306.36|19
1651781400000|2022-05-05 20:10:00|306.76|306.51|306.71|306.51|306.81|306.61|306.61|306.41|3
1651781700000|2022-05-05 20:15:00|306.66|306.46|306.61|306.41|306.66|306.51|306.56|306.41|3
1651782000000|2022-05-05 20:20:00|306.66|306.46|306.71|306.41|306.71|306.56|306.61|306.41|1
1651782300000|2022-05-05 20:25:00|306.61|306.46|306.66|306.46|306.66|306.51|306.56|306.36|2
1651782600000|2022-05-05 20:30:00|306.71|306.51|306.71|306.51|306.71|306.56|306.71|306.46|2
1651782900000|2022-05-05 20:35:00|306.81|306.56|306.76|306.51|306.81|306.56|306.76|306.51|5
1651783200000|2022-05-05 20:40:00|306.81|306.56|306.76|306.56|306.86|306.66|306.76|306.51|22
1651783500000|2022-05-05 20:45:00|306.81|306.61|307.11|306.71|307.11|306.81|306.76|306.56|36
1651783800000|2022-05-05 20:50:00|307.06|306.81|307.06|306.71|307.11|306.96|306.91|306.66|39
1651784100000|2022-05-05 20:55:00|307.11|306.76|307.01|306.66|307.11|306.91|306.86|306.66|40
1651784400000|2022-05-05 21:00:00|306.96|306.71|307.01|306.66|307.01|306.71|306.96|306.66|0
1651784700000|2022-05-05 21:05:00|307.11|306.71|306.96|306.71|307.11|306.71|306.96|306.71|0
1651785000000|2022-05-05 21:10:00|306.91|306.66|306.86|306.26|307.11|306.66|306.81|306.26|4
1651785900000|2022-05-05 21:25:00|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1651786200000|2022-05-05 21:30:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1651786500000|2022-05-05 21:35:00|306.76|306.16|306.86|306.26|306.86|306.26|306.76|306.16|0
1651786800000|2022-05-05 21:40:00|306.76|306.16|306.86|306.26|306.86|306.26|306.76|306.16|0
1651788000000|2022-05-05 22:00:00|306.76|306.16|306.66|306.06|306.76|306.16|306.66|306.06|0
1651788600000|2022-05-05 22:10:00|306.76|306.16|306.76|306.16|306.76|306.16|306.66|306.06|0
1651788900000|2022-05-05 22:15:00|306.66|306.06|306.46|305.86|306.76|306.16|306.46|305.86|0
1651789200000|2022-05-05 22:20:00|306.56|305.96|306.46|305.86|306.56|305.96|306.36|305.76|0
1651789500000|2022-05-05 22:25:00|306.36|305.76|306.46|305.86|306.46|305.86|306.36|305.76|0
1651789800000|2022-05-05 22:30:00|306.56|305.96|306.66|306.06|306.76|306.16|306.46|305.86|0
1651790100000|2022-05-05 22:35:00|306.76|306.16|306.66|306.06|306.76|306.16|306.66|306.06|0
1651790400000|2022-05-05 22:40:00|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1651790700000|2022-05-05 22:45:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1651791000000|2022-05-05 22:50:00|306.66|306.06|306.66|306.06|306.76|306.16|306.56|305.96|0
1651791300000|2022-05-05 22:55:00|306.76|306.16|306.76|306.16|306.76|306.16|306.66|306.06|0
1651791600000|2022-05-05 23:00:00|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1651792200000|2022-05-05 23:10:00|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1651792500000|2022-05-05 23:15:00|306.66|306.06|306.66|306.06|306.76|306.16|306.66|306.06|0
1651792800000|2022-05-05 23:20:00|306.76|306.16|306.76|306.16|306.76|306.16|306.66|306.06|0
1651793100000|2022-05-05 23:25:00|306.66|306.06|306.86|306.26|306.86|306.26|306.66|306.06|0
1651793400000|2022-05-05 23:30:00|306.96|306.36|306.96|306.36|306.96|306.36|306.86|306.26|0
1651793700000|2022-05-05 23:35:00|306.86|306.26|306.86|306.26|306.96|306.36|306.86|306.26|0
1651794000000|2022-05-05 23:40:00|306.96|306.36|306.86|306.26|306.96|306.36|306.86|306.26|0
1651794300000|2022-05-05 23:45:00|306.76|306.16|306.86|306.26|306.86|306.26|306.76|306.16|0
1651794600000|2022-05-05 23:50:00|306.76|306.16|306.96|306.36|306.96|306.36|306.76|306.16|0
1651794900000|2022-05-05 23:55:00|306.86|306.26|306.96|306.36|306.96|306.36|306.86|306.26|0
1651795200000|2022-05-06 00:00:00|307.06|306.46|306.76|306.16|307.06|306.46|306.76|306.16|0
1651795500000|2022-05-06 00:05:00|306.66|306.06|306.56|305.96|306.66|306.06|306.46|305.86|0
1651795800000|2022-05-06 00:10:00|306.46|305.86|306.26|305.66|306.56|305.96|306.26|305.66|0
1651796100000|2022-05-06 00:15:00|306.36|305.76|306.66|306.06|306.66|306.06|306.26|305.66|0
1651796400000|2022-05-06 00:20:00|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1651796700000|2022-05-06 00:25:00|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1651797000000|2022-05-06 00:30:00|306.41|306.16|306.31|306.16|306.51|306.31|305.51|305.31|658
1651797300000|2022-05-06 00:35:00|306.26|306.11|306.26|306.06|306.51|306.36|306.06|305.91|494
1651797600000|2022-05-06 00:40:00|306.21|306.11|306.31|306.16|306.41|306.26|306.06|305.86|240
1651797900000|2022-05-06 00:45:00|306.26|306.11|306.06|305.91|306.31|306.16|305.91|305.71|361
1651798200000|2022-05-06 00:50:00|306.01|305.86|306.01|305.81|306.26|306.06|305.91|305.71|156
1651798500000|2022-05-06 00:55:00|305.96|305.86|305.26|305.11|306.06|305.91|305.21|305.06|317
1651798800000|2022-05-06 01:00:00|305.31|305.16|305.76|305.56|305.86|305.71|304.91|304.71|1396
1651799100000|2022-05-06 01:05:00|305.71|305.51|305.81|305.66|306.21|306.01|305.66|305.51|923
1651799400000|2022-05-06 01:10:00|305.76|305.61|305.61|305.46|306.01|305.86|305.26|305.11|825
1651799700000|2022-05-06 01:15:00|305.56|305.41|305.21|305.06|305.76|305.56|305.21|305.01|528
1651800000000|2022-05-06 01:20:00|305.11|304.96|305.06|304.91|305.11|304.96|304.41|304.26|673
1651800300000|2022-05-06 01:25:00|305.11|304.96|305.71|305.56|305.76|305.56|305.01|304.86|294
1651800600000|2022-05-06 01:30:00|305.76|305.61|305.51|305.36|305.86|305.71|305.31|305.16|322
1651800900000|2022-05-06 01:35:00|305.56|305.41|305.46|305.31|305.71|305.51|305.31|305.11|246
1651801200000|2022-05-06 01:40:00|305.41|305.26|305.71|305.56|305.86|305.71|305.36|305.21|278
1651801500000|2022-05-06 01:45:00|305.76|305.51|305.06|304.86|305.76|305.56|305.06|304.86|282
1651801800000|2022-05-06 01:50:00|305.01|304.91|305.36|305.21|305.46|305.31|305.01|304.91|229
1651802100000|2022-05-06 01:55:00|305.41|305.16|305.61|305.46|305.76|305.61|305.36|305.16|216
1651802400000|2022-05-06 02:00:00|305.56|305.41|305.66|305.51|305.81|305.66|305.51|305.31|244
1651802700000|2022-05-06 02:05:00|305.61|305.46|305.26|305.11|305.61|305.46|305.26|305.11|302
1651803000000|2022-05-06 02:10:00|305.31|305.06|305.21|305.06|305.36|305.21|305.06|304.91|245
1651803300000|2022-05-06 02:15:00|305.26|305.01|305.06|304.91|305.41|305.21|305.06|304.91|207
1651803600000|2022-05-06 02:20:00|305.01|304.86|305.31|305.16|305.31|305.16|304.96|304.81|188
1651803900000|2022-05-06 02:25:00|305.36|305.11|305.46|305.31|305.51|305.31|305.16|304.96|158
1651804200000|2022-05-06 02:30:00|305.51|305.26|305.41|305.26|305.66|305.51|305.41|305.26|191
1651804500000|2022-05-06 02:35:00|305.36|305.21|305.11|304.91|305.41|305.26|305.06|304.91|367
1651804800000|2022-05-06 02:40:00|305.06|304.96|304.96|304.81|305.06|304.96|304.91|304.76|258
1651805100000|2022-05-06 02:45:00|304.91|304.76|304.96|304.81|305.06|304.91|304.86|304.66|170
1651805400000|2022-05-06 02:50:00|305.01|304.86|304.96|304.81|305.01|304.86|304.86|304.71|116
1651805700000|2022-05-06 02:55:00|305.01|304.86|305.06|304.91|305.26|305.11|305.01|304.86|205
1651806000000|2022-05-06 03:00:00|305.11|304.86|305.06|304.91|305.21|305.06|305.01|304.86|155
1651806300000|2022-05-06 03:05:00|305.01|304.86|305.06|304.91|305.06|304.91|304.91|304.76|133
1651806600000|2022-05-06 03:10:00|305.11|304.96|305.21|305.06|305.26|305.11|305.11|304.96|120
1651806900000|2022-05-06 03:15:00|305.26|305.11|305.46|305.31|305.51|305.36|305.21|305.06|199
1651807200000|2022-05-06 03:20:00|305.51|305.36|305.56|305.36|305.86|305.71|305.46|305.31|357
1651807500000|2022-05-06 03:25:00|305.51|305.31|305.41|305.26|305.51|305.36|305.36|305.21|153
1651807800000|2022-05-06 03:30:00|305.46|305.31|305.76|305.61|305.81|305.66|305.36|305.21|165
1651808100000|2022-05-06 03:35:00|305.81|305.66|306.01|305.86|306.01|305.86|305.76|305.61|280
1651808400000|2022-05-06 03:40:00|305.96|305.81|306.16|305.96|306.16|305.96|305.81|305.66|297
1651808700000|2022-05-06 03:45:00|306.21|306.01|305.86|305.71|306.21|306.06|305.86|305.71|211
1651809000000|2022-05-06 03:50:00|305.91|305.76|305.81|305.66|306.06|305.91|305.81|305.66|330
1651809300000|2022-05-06 03:55:00|305.76|305.61|305.66|305.51|305.76|305.61|305.41|305.26|307
1651809600000|2022-05-06 04:00:00|305.56|305.46|305.66|305.46|305.71|305.56|305.56|305.36|76
1651809900000|2022-05-06 04:05:00|305.71|305.51|305.51|305.36|305.71|305.56|305.51|305.36|131
1651810200000|2022-05-06 04:10:00|305.56|305.41|305.36|305.21|305.61|305.46|305.36|305.21|128
1651810500000|2022-05-06 04:15:00|305.41|305.26|305.21|305.01|305.46|305.31|305.16|305.01|346
1651810800000|2022-05-06 04:20:00|305.16|305.06|305.21|305.06|305.26|305.11|304.96|304.81|381
1651811100000|2022-05-06 04:25:00|305.26|305.11|305.16|305.01|305.41|305.26|305.11|304.91|243
1651811400000|2022-05-06 04:30:00|305.21|305.06|305.41|305.21|305.46|305.31|305.11|304.96|319
1651811700000|2022-05-06 04:35:00|305.36|305.26|305.36|305.21|305.41|305.26|305.21|305.06|193
1651812000000|2022-05-06 04:40:00|305.31|305.16|305.31|305.11|305.46|305.26|305.21|305.06|210
1651812300000|2022-05-06 04:45:00|305.26|305.06|305.26|305.06|305.31|305.11|305.06|304.91|298
1651812600000|2022-05-06 04:50:00|305.31|305.11|305.46|305.31|305.51|305.36|305.11|304.96|301
1651812900000|2022-05-06 04:55:00|305.41|305.26|305.51|305.36|305.61|305.46|305.31|305.11|308
1651813200000|2022-05-06 05:00:00|305.56|305.41|306.06|305.91|306.11|305.96|305.51|305.36|762
1651813500000|2022-05-06 05:05:00|306.11|305.86|305.61|305.46|306.26|306.11|305.61|305.46|512
1651813800000|2022-05-06 05:10:00|305.66|305.51|305.71|305.56|305.76|305.61|305.51|305.31|575
1651814100000|2022-05-06 05:15:00|305.76|305.61|305.91|305.71|306.06|305.91|305.66|305.51|276
1651814400000|2022-05-06 05:20:00|305.86|305.76|305.46|305.26|305.91|305.76|305.31|305.11|475
1651814700000|2022-05-06 05:25:00|305.51|305.31|305.31|305.16|305.51|305.36|305.16|305.01|447
1651815000000|2022-05-06 05:30:00|305.26|305.11|305.26|305.11|305.36|305.21|305.16|304.96|367
1651815300000|2022-05-06 05:35:00|305.31|305.06|305.36|305.21|305.41|305.21|305.11|304.96|298
1651815600000|2022-05-06 05:40:00|305.41|305.26|305.06|304.86|305.46|305.31|304.76|304.61|529
1651815900000|2022-05-06 05:45:00|305.01|304.91|305.01|304.86|305.06|304.91|304.76|304.61|457
1651816200000|2022-05-06 05:50:00|304.96|304.81|305.06|304.91|305.26|305.11|304.96|304.81|373
1651816500000|2022-05-06 05:55:00|305.11|304.96|305.01|304.81|305.16|305.01|304.91|304.76|372
1651816800000|2022-05-06 06:00:00|304.96|304.76|305.11|304.96|305.16|304.96|304.86|304.66|485
1651817100000|2022-05-06 06:05:00|305.06|304.91|305.21|305.06|305.31|305.16|304.96|304.76|316
1651817400000|2022-05-06 06:10:00|305.26|305.11|305.26|305.11|305.31|305.16|305.11|304.96|315
1651817700000|2022-05-06 06:15:00|305.21|305.06|305.16|305.01|305.21|305.11|304.96|304.81|350
1651818000000|2022-05-06 06:20:00|305.21|305.06|305.21|305.06|305.31|305.16|305.11|304.91|269
1651818300000|2022-05-06 06:25:00|305.16|305.01|304.86|304.66|305.16|305.01|304.81|304.66|419
1651818600000|2022-05-06 06:30:00|304.81|304.61|305.06|304.91|305.11|304.91|304.81|304.61|383
1651818900000|2022-05-06 06:35:00|305.11|304.96|305.31|305.16|305.36|305.21|305.01|304.86|308
1651819200000|2022-05-06 06:40:00|305.36|305.21|305.26|305.06|305.41|305.21|305.16|305.01|300
1651819500000|2022-05-06 06:45:00|305.31|305.11|305.01|304.86|305.36|305.21|304.96|304.81|289
1651819800000|2022-05-06 06:50:00|305.06|304.91|305.06|304.86|305.16|305.01|304.96|304.81|288
1651820100000|2022-05-06 06:55:00|305.01|304.91|304.66|304.51|305.06|304.91|304.61|304.46|433
1651820400000|2022-05-06 07:00:00|304.61|304.46|304.56|304.36|304.66|304.51|304.21|304.06|532
1651820700000|2022-05-06 07:05:00|304.61|304.41|304.61|304.46|305.06|304.91|304.36|304.21|360
1651821000000|2022-05-06 07:10:00|304.56|304.41|304.86|304.71|304.86|304.71|304.31|304.11|299
1651821300000|2022-05-06 07:15:00|304.81|304.66|305.01|304.86|305.01|304.86|304.66|304.51|234
1651821600000|2022-05-06 07:20:00|304.96|304.81|304.66|304.51|305.01|304.86|304.56|304.41|202
1651821900000|2022-05-06 07:25:00|304.71|304.56|304.76|304.56|304.96|304.76|304.56|304.36|311
1651822200000|2022-05-06 07:30:00|304.71|304.51|304.31|304.16|304.71|304.56|304.26|304.11|445
1651822500000|2022-05-06 07:35:00|304.36|304.21|304.26|304.11|304.46|304.31|304.21|304.06|353
1651822800000|2022-05-06 07:40:00|304.31|304.06|304.21|304.01|304.36|304.21|304.06|303.86|286
1651823100000|2022-05-06 07:45:00|304.16|304.06|304.41|304.26|304.51|304.36|304.16|303.96|268
1651823400000|2022-05-06 07:50:00|304.36|304.21|304.96|304.76|305.06|304.91|304.16|304.01|337
1651823700000|2022-05-06 07:55:00|305.01|304.81|305.16|304.96|305.16|305.01|304.86|304.61|173
1651824000000|2022-05-06 08:00:00|305.21|305.01|305.16|305.01|305.36|305.16|304.81|304.61|325
1651824300000|2022-05-06 08:05:00|305.21|305.06|305.21|305.01|305.56|305.41|305.11|304.91|424
1651824600000|2022-05-06 08:10:00|305.16|305.06|304.96|304.81|305.36|305.21|304.91|304.76|324
1651824900000|2022-05-06 08:15:00|305.01|304.76|305.16|304.96|305.41|305.21|304.76|304.61|293
1651825200000|2022-05-06 08:20:00|305.21|305.01|305.21|305.06|305.31|305.16|305.01|304.76|301
1651825500000|2022-05-06 08:25:00|305.26|305.11|305.36|305.21|305.36|305.21|305.01|304.86|285
1651825800000|2022-05-06 08:30:00|305.31|305.16|305.46|305.31|305.71|305.56|305.16|304.96|285
1651826100000|2022-05-06 08:35:00|305.41|305.26|305.51|305.36|305.61|305.41|305.31|305.11|255
1651826400000|2022-05-06 08:40:00|305.46|305.31|305.31|305.16|305.51|305.31|305.21|305.06|217
1651826700000|2022-05-06 08:45:00|305.26|305.11|305.31|305.11|305.61|305.41|305.21|305.01|246
1651827000000|2022-05-06 08:50:00|305.26|305.16|305.16|304.96|305.46|305.31|305.06|304.91|350
1651827300000|2022-05-06 08:55:00|305.21|305.01|304.96|304.76|305.31|305.16|304.76|304.61|633
1651827600000|2022-05-06 09:00:00|304.74|304.54|305.19|304.99|305.24|305.04|304.69|304.54|859
1651827900000|2022-05-06 09:05:00|305.34|305.14|304.94|304.79|305.39|305.19|304.89|304.74|453
1651828200000|2022-05-06 09:10:00|304.89|304.74|304.94|304.69|304.94|304.79|304.74|304.59|268
1651828500000|2022-05-06 09:15:00|304.89|304.79|304.79|304.59|304.89|304.79|304.69|304.54|195
1651828800000|2022-05-06 09:20:00|305.04|304.44|304.84|304.24|305.14|304.54|304.74|304.14|0
1651829100000|2022-05-06 09:25:00|304.94|304.34|304.84|304.24|304.94|304.34|304.74|304.14|29
1651829400000|2022-05-06 09:30:00|304.94|304.34|305.14|304.54|305.14|304.54|304.84|304.24|0
1651829700000|2022-05-06 09:35:00|305.04|304.44|305.24|304.64|305.24|304.64|305.04|304.44|0
1651830000000|2022-05-06 09:40:00|305.14|304.54|305.24|304.64|305.24|304.64|305.14|304.54|0
1651830300000|2022-05-06 09:45:00|305.34|304.74|305.34|304.74|305.44|304.84|305.24|304.64|0
1651830600000|2022-05-06 09:50:00|305.24|304.94|305.24|305.04|305.29|305.14|305.09|304.89|50
1651830900000|2022-05-06 09:55:00|305.19|304.99|305.34|305.09|305.44|305.29|305.19|304.99|62
1651831200000|2022-05-06 10:00:00|305.29|305.04|305.09|304.89|305.34|305.09|305.04|304.84|16
1651831500000|2022-05-06 10:05:00|305.04|304.84|305.19|304.89|305.39|305.09|305.04|304.84|5
1651831800000|2022-05-06 10:10:00|305.14|304.84|305.09|304.84|305.29|305.09|304.94|304.74|23
1651832100000|2022-05-06 10:15:00|305.14|304.89|304.94|304.69|305.14|304.89|304.89|304.64|1
1651832400000|2022-05-06 10:20:00|304.99|304.84|305.14|304.69|305.14|304.89|304.94|304.69|0
1651832700000|2022-05-06 10:25:00|305.09|304.74|305.34|305.09|305.34|305.09|305.09|304.74|1
1651833000000|2022-05-06 10:30:00|305.39|305.29|305.44|305.04|305.74|305.49|305.39|305.04|34
1651833300000|2022-05-06 10:35:00|305.39|305.09|305.24|304.89|305.39|305.09|305.19|304.89|0
1651833600000|2022-05-06 10:40:00|305.19|304.84|305.19|304.89|305.19|304.99|305.04|304.79|1
1651833900000|2022-05-06 10:45:00|305.14|304.84|305.14|304.89|305.19|304.89|305.09|304.84|2
1651834200000|2022-05-06 10:50:00|305.19|304.79|304.94|304.79|305.19|304.89|304.89|304.64|31
1651834500000|2022-05-06 10:55:00|304.99|304.74|304.99|304.69|305.04|304.84|304.84|304.59|16
1651834800000|2022-05-06 11:00:00|305.04|304.64|304.64|304.49|305.04|304.69|304.64|304.49|7
1651835100000|2022-05-06 11:05:00|304.69|304.39|304.49|304.34|304.74|304.54|304.44|304.29|26
1651835400000|2022-05-06 11:10:00|304.44|304.29|304.34|304.14|304.49|304.29|304.14|303.99|61
1651835700000|2022-05-06 11:15:00|304.29|304.09|303.99|303.79|304.29|304.14|303.99|303.79|25
1651836000000|2022-05-06 11:20:00|304.04|303.84|304.34|304.14|304.39|304.19|303.99|303.79|43
1651836300000|2022-05-06 11:25:00|304.29|304.09|304.24|304.04|304.34|304.19|304.04|303.84|41
1651836600000|2022-05-06 11:30:00|304.19|303.99|304.49|304.34|304.49|304.34|304.04|303.84|32
1651836900000|2022-05-06 11:35:00|304.44|304.24|304.39|304.24|304.49|304.34|304.34|304.09|19
1651837200000|2022-05-06 11:40:00|304.49|304.19|304.34|304.19|304.64|304.44|304.29|304.14|58
1651837500000|2022-05-06 11:45:00|304.29|304.14|304.34|304.19|304.39|304.24|304.29|304.14|37
1651837800000|2022-05-06 11:50:00|304.39|304.14|304.39|304.24|304.59|304.39|304.29|304.09|34
1651838100000|2022-05-06 11:55:00|304.44|304.29|304.39|304.19|304.59|304.39|304.29|304.14|23
1651838400000|2022-05-06 12:00:00|304.34|304.14|304.59|304.39|304.59|304.39|304.24|304.09|46
1651838700000|2022-05-06 12:05:00|304.54|304.34|304.69|304.49|304.79|304.64|304.49|304.29|64
1651839000000|2022-05-06 12:10:00|304.74|304.59|304.59|304.44|304.79|304.64|304.59|304.39|29
1651839300000|2022-05-06 12:15:00|304.54|304.39|304.59|304.44|304.59|304.44|304.39|304.24|67
1651839600000|2022-05-06 12:20:00|304.54|304.39|304.54|304.34|304.59|304.44|304.49|304.29|34
1651839900000|2022-05-06 12:25:00|304.59|304.39|304.69|304.04|304.69|304.44|304.49|303.99|33
1651840200000|2022-05-06 12:30:00|304.64|304.09|305.14|304.89|305.79|305.59|304.54|304.09|126
1651840500000|2022-05-06 12:35:00|305.34|304.94|305.29|305.09|305.79|305.49|305.19|304.79|108
1651840800000|2022-05-06 12:40:00|305.34|305.14|304.64|304.49|305.44|305.24|304.59|304.39|65
1651841100000|2022-05-06 12:45:00|304.59|304.39|304.04|303.79|304.64|304.49|303.99|303.79|64
1651841400000|2022-05-06 12:50:00|304.09|303.84|303.99|303.74|304.24|304.04|303.84|303.59|71
1651841700000|2022-05-06 12:55:00|303.94|303.79|303.54|303.39|304.09|303.84|303.54|303.39|42
1651842000000|2022-05-06 13:00:00|303.59|303.44|303.34|303.14|303.89|303.64|303.29|303.14|123
1651842300000|2022-05-06 13:05:00|303.39|303.19|303.44|303.24|303.69|303.49|303.39|303.14|50
1651842600000|2022-05-06 13:10:00|303.39|303.19|303.94|303.74|304.09|303.89|303.34|303.19|88
1651842900000|2022-05-06 13:15:00|303.89|303.69|303.89|303.69|303.94|303.79|303.64|303.44|34
1651843200000|2022-05-06 13:20:00|303.94|303.74|304.09|303.94|304.19|303.99|303.84|303.69|50
1651843500000|2022-05-06 13:25:00|304.19|303.89|304.09|303.89|304.29|304.09|303.99|303.84|77
1651843800000|2022-05-06 13:30:00|304.19|303.94|303.04|302.89|304.69|304.54|302.84|302.64|293
1651844100000|2022-05-06 13:35:00|302.99|302.79|301.89|301.69|302.99|302.84|301.79|301.59|359
1651844400000|2022-05-06 13:40:00|301.84|301.64|301.49|301.24|302.34|302.19|301.39|301.19|206
1651844700000|2022-05-06 13:45:00|301.44|301.29|301.24|301.04|301.64|301.44|300.99|300.79|148
1651845000000|2022-05-06 13:50:00|301.19|300.99|300.84|300.59|301.34|301.14|300.59|300.39|207
1651845300000|2022-05-06 13:55:00|300.89|300.64|300.84|300.59|301.09|300.84|300.64|300.49|95
1651845600000|2022-05-06 14:00:00|300.79|300.64|301.39|301.14|301.39|301.14|300.74|300.49|95
1651845900000|2022-05-06 14:05:00|301.29|301.09|301.34|301.14|302.39|302.14|301.29|301.09|89
1651846200000|2022-05-06 14:10:00|301.29|301.09|301.39|301.19|301.69|301.49|300.89|300.64|122
1651846500000|2022-05-06 14:15:00|301.34|301.09|302.69|302.44|303.04|302.79|301.34|301.09|173
1651846800000|2022-05-06 14:20:00|302.64|302.39|302.19|301.94|302.94|302.74|302.04|301.89|127
1651847100000|2022-05-06 14:25:00|302.24|301.99|301.84|301.59|303.04|302.84|301.84|301.59|121
1651847400000|2022-05-06 14:30:00|301.79|301.64|301.19|300.99|302.19|301.94|301.14|300.89|113
1651847700000|2022-05-06 14:35:00|301.14|301.04|301.09|300.94|301.24|301.09|300.59|300.39|120
1651848000000|2022-05-06 14:40:00|301.04|300.89|301.29|301.14|301.54|301.34|300.89|300.69|157
1651848300000|2022-05-06 14:45:00|301.34|300.99|302.04|301.84|302.44|302.19|301.14|300.89|172
1651848600000|2022-05-06 14:50:00|302.14|301.89|302.54|302.29|302.59|302.34|301.69|301.54|120
1651848900000|2022-05-06 14:55:00|302.59|302.34|302.34|302.14|302.69|302.44|302.19|301.99|140
1651849200000|2022-05-06 15:00:00|302.29|302.09|301.49|301.29|302.44|302.29|301.49|301.29|128
1651849500000|2022-05-06 15:05:00|301.44|301.34|302.09|301.89|302.54|302.34|301.29|301.09|206
1651849800000|2022-05-06 15:10:00|302.04|301.94|301.39|301.14|302.19|301.94|301.34|301.14|115
1651850100000|2022-05-06 15:15:00|302.39|302.19|302.79|302.59|303.14|302.94|302.34|302.09|138
1651850400000|2022-05-06 15:20:00|302.84|302.64|303.44|303.24|303.59|303.39|302.54|302.39|123
1651850700000|2022-05-06 15:25:00|303.39|303.14|302.84|302.64|303.39|303.24|302.74|302.54|156
1651851000000|2022-05-06 15:30:00|302.89|302.69|302.09|301.84|303.04|302.84|301.94|301.74|73
1651851300000|2022-05-06 15:35:00|302.04|301.89|301.39|301.24|302.09|301.89|301.29|301.09|71
1651851600000|2022-05-06 15:40:00|301.44|301.29|301.54|301.39|301.79|301.64|301.24|301.09|85
1651851900000|2022-05-06 15:45:00|301.59|301.44|301.84|301.64|302.24|301.99|301.39|301.24|64
1651852200000|2022-05-06 15:50:00|301.79|301.54|301.74|301.54|302.49|302.29|301.69|301.44|67
1651852500000|2022-05-06 15:55:00|301.69|301.49|301.39|301.14|301.94|301.74|301.19|300.94|33
1651852800000|2022-05-06 16:00:00|301.34|301.19|302.14|301.94|302.24|302.04|301.24|301.09|40
1651853100000|2022-05-06 16:05:00|302.09|301.89|302.59|302.39|303.04|302.84|302.09|301.79|40
1651853400000|2022-05-06 16:10:00|302.54|302.34|301.64|301.44|302.59|302.34|301.44|301.19|77
1651853700000|2022-05-06 16:15:00|301.54|301.34|301.54|301.24|302.04|301.84|301.39|301.14|20
1651854000000|2022-05-06 16:20:00|301.49|301.29|302.29|302.04|302.59|302.39|301.49|301.24|20
1651854300000|2022-05-06 16:25:00|302.34|302.09|302.74|302.49|302.89|302.69|302.34|302.09|16
1651854600000|2022-05-06 16:30:00|302.79|302.54|302.84|302.64|302.89|302.69|302.24|302.04|35
1651854900000|2022-05-06 16:35:00|302.89|302.59|302.84|302.59|303.04|302.79|302.39|302.14|22
1651855200000|2022-05-06 16:40:00|302.94|302.69|302.84|302.59|302.94|302.69|302.49|302.24|24
1651855500000|2022-05-06 16:45:00|302.99|302.64|302.79|302.54|303.04|302.79|302.74|302.54|12
1651855800000|2022-05-06 16:50:00|302.84|302.59|303.04|302.79|303.19|302.89|302.39|302.14|10
1651856100000|2022-05-06 16:55:00|302.99|302.74|303.49|303.24|303.49|303.29|302.89|302.69|28
1651856400000|2022-05-06 17:00:00|303.44|303.19|303.54|303.39|303.54|303.39|303.24|302.99|34
1651856700000|2022-05-06 17:05:00|303.49|303.29|303.19|302.94|303.64|303.44|303.04|302.79|69
1651857000000|2022-05-06 17:10:00|303.14|302.99|302.99|302.84|303.29|303.04|302.89|302.69|14
1651857300000|2022-05-06 17:15:00|303.04|302.79|302.49|302.29|303.09|302.89|302.49|302.24|13
1651857600000|2022-05-06 17:20:00|302.44|302.24|302.74|302.54|303.04|302.74|302.39|302.14|29
1651857900000|2022-05-06 17:25:00|302.69|302.44|302.89|302.64|303.04|302.79|302.54|302.29|10
1651858200000|2022-05-06 17:30:00|302.84|302.59|303.19|302.99|303.19|302.99|302.84|302.59|16
1651858500000|2022-05-06 17:35:00|303.14|302.94|302.74|302.49|303.39|303.09|302.59|302.34|13
1651858800000|2022-05-06 17:40:00|302.79|302.54|302.84|302.59|303.14|302.94|302.44|302.14|22
1651859100000|2022-05-06 17:45:00|302.94|302.64|302.69|302.54|302.94|302.79|302.49|302.24|14
1651859400000|2022-05-06 17:50:00|302.64|302.49|301.89|301.69|302.69|302.54|301.74|301.49|50
1651859700000|2022-05-06 17:55:00|301.94|301.74|301.79|301.59|301.99|301.74|301.69|301.44|10
1651860000000|2022-05-06 18:00:00|301.74|301.54|301.64|301.39|302.09|301.74|301.59|301.34|18
1651860300000|2022-05-06 18:05:00|301.59|301.44|300.99|300.74|301.59|301.44|300.99|300.74|37
1651860600000|2022-05-06 18:10:00|301.04|300.79|301.24|301.04|301.44|301.24|300.99|300.74|22
1651860900000|2022-05-06 18:15:00|301.29|300.99|301.14|300.84|301.64|301.44|301.14|300.84|12
1651861200000|2022-05-06 18:20:00|301.09|300.89|301.09|300.89|301.29|301.09|300.84|300.64|64
1651861500000|2022-05-06 18:25:00|301.04|300.84|301.19|300.94|301.29|301.09|300.84|300.59|36
1651861800000|2022-05-06 18:30:00|301.14|300.99|301.09|300.89|301.39|301.19|300.99|300.69|14
1651862100000|2022-05-06 18:35:00|301.14|300.84|301.04|300.79|301.19|300.99|300.99|300.69|7
1651862400000|2022-05-06 18:40:00|300.99|300.84|300.99|300.69|301.19|300.99|300.94|300.69|13
1651862700000|2022-05-06 18:45:00|301.04|300.74|301.39|301.14|301.44|301.19|300.99|300.69|20
1651863000000|2022-05-06 18:50:00|301.34|301.19|301.79|301.49|301.94|301.64|301.34|301.14|13
1651863300000|2022-05-06 18:55:00|301.84|301.54|301.24|300.99|301.99|301.69|301.19|300.94|11
1651863600000|2022-05-06 19:00:00|301.19|301.04|301.34|301.14|301.44|301.19|301.04|300.79|10
1651863900000|2022-05-06 19:05:00|301.29|301.09|301.14|300.94|301.44|301.19|300.99|300.74|17
1651864200000|2022-05-06 19:10:00|301.19|300.99|301.29|301.04|301.49|301.24|301.14|300.94|7
1651864500000|2022-05-06 19:15:00|301.34|301.09|301.34|301.09|301.39|301.19|301.04|300.84|17
1651864800000|2022-05-06 19:20:00|301.29|301.14|301.04|300.84|301.34|301.14|301.04|300.84|7
1651865100000|2022-05-06 19:25:00|301.09|300.89|301.49|301.34|301.54|301.39|300.99|300.79|46
1651865400000|2022-05-06 19:30:00|301.44|301.24|301.84|301.59|301.94|301.74|301.39|301.14|14
1651865700000|2022-05-06 19:35:00|301.94|301.64|302.59|302.39|302.74|302.49|301.84|301.59|55
1651866000000|2022-05-06 19:40:00|302.64|302.44|302.24|301.99|302.64|302.44|302.19|301.94|27
1651866300000|2022-05-06 19:45:00|302.29|302.04|302.69|302.44|302.79|302.59|301.99|301.79|22
1651866600000|2022-05-06 19:50:00|302.74|302.49|302.59|302.39|302.89|302.74|302.59|302.34|16
1651866900000|2022-05-06 19:55:00|302.64|302.44|302.64|302.39|302.79|302.59|302.49|302.29|46
1651867200000|2022-05-06 20:00:00|302.59|302.44|302.39|302.19|302.64|302.44|302.34|302.14|33
1651867500000|2022-05-06 20:05:00|302.34|302.14|302.69|302.49|302.69|302.54|302.34|302.14|34
1651867800000|2022-05-06 20:10:00|302.64|302.44|302.29|302.04|302.69|302.44|302.24|302.04|13
1651868100000|2022-05-06 20:15:00|302.24|302.09|302.49|302.29|302.49|302.29|302.19|301.94|4
1651868400000|2022-05-06 20:20:00|302.44|302.24|302.39|302.19|302.54|302.29|302.39|302.19|10
1651868700000|2022-05-06 20:25:00|302.44|302.24|302.34|302.14|302.49|302.29|302.34|302.14|14
1651869000000|2022-05-06 20:30:00|302.29|302.19|302.29|302.09|302.34|302.19|302.29|302.09|3
1651869300000|2022-05-06 20:35:00|302.24|302.14|302.19|302.04|302.24|302.14|302.19|301.99|7
1651869600000|2022-05-06 20:40:00|302.24|301.99|302.24|301.99|302.24|302.04|302.24|301.99|5
1651869900000|2022-05-06 20:45:00|302.34|302.04|302.19|301.94|302.59|302.34|302.04|301.79|160
1651870200000|2022-05-06 20:50:00|302.14|301.84|302.29|301.89|302.39|302.04|302.04|301.49|53
1651870500000|2022-05-06 20:55:00|301.74|301.69|302.29|301.24|302.39|301.89|301.74|300.69|40
1652047200000|2022-05-08 22:00:00|301.04|300.44|300.94|300.34|301.14|300.54|300.74|300.14|0
1652047500000|2022-05-08 22:05:00|300.84|300.24|301.04|300.44|301.04|300.44|300.74|300.14|0
1652047800000|2022-05-08 22:10:00|300.94|300.34|300.94|300.34|301.04|300.44|300.84|300.24|0
1652048100000|2022-05-08 22:15:00|301.04|300.44|301.04|300.44|301.24|300.64|300.94|300.34|0
1652048400000|2022-05-08 22:20:00|301.14|300.54|301.14|300.54|301.14|300.54|300.94|300.34|0
1652048700000|2022-05-08 22:25:00|301.24|300.64|301.24|300.64|301.34|300.74|301.14|300.54|0
1652049000000|2022-05-08 22:30:00|301.34|300.74|301.34|300.74|301.44|300.84|301.14|300.54|0
1652049300000|2022-05-08 22:35:00|301.44|300.84|301.64|301.04|301.64|301.04|301.34|300.74|0
1652049600000|2022-05-08 22:40:00|301.54|300.94|301.44|300.84|301.64|301.04|301.44|300.84|0
1652049900000|2022-05-08 22:45:00|301.54|300.94|301.54|300.94|301.54|300.94|301.44|300.84|0
1652050200000|2022-05-08 22:50:00|301.64|301.04|301.64|301.04|301.64|301.04|301.54|300.94|0
1652050500000|2022-05-08 22:55:00|301.54|300.94|301.54|300.94|301.54|300.94|301.54|300.94|0
1652050800000|2022-05-08 23:00:00|301.44|300.84|301.44|300.84|301.54|300.94|301.34|300.74|0
1652051100000|2022-05-08 23:05:00|301.34|300.74|301.34|300.74|301.44|300.84|301.24|300.64|0
1652051400000|2022-05-08 23:10:00|301.24|300.64|301.44|300.84|301.44|300.84|301.24|300.64|0
1652051700000|2022-05-08 23:15:00|301.34|300.74|301.44|300.84|301.44|300.84|301.34|300.74|0
1652052000000|2022-05-08 23:20:00|301.34|300.74|301.34|300.74|301.44|300.84|301.34|300.74|0
1652052300000|2022-05-08 23:25:00|301.44|300.84|301.14|300.54|301.44|300.84|301.14|300.54|0
1652052600000|2022-05-08 23:30:00|301.24|300.64|300.94|300.34|301.24|300.64|300.94|300.34|0
1652052900000|2022-05-08 23:35:00|301.04|300.44|301.04|300.44|301.04|300.44|300.94|300.34|0
1652053200000|2022-05-08 23:40:00|300.94|300.34|301.14|300.54|301.14|300.54|300.84|300.24|0
1652053500000|2022-05-08 23:45:00|301.24|300.64|300.94|300.34|301.24|300.64|300.84|300.24|0
1652053800000|2022-05-08 23:50:00|300.84|300.24|300.84|300.24|300.94|300.34|300.74|300.14|0
1652054100000|2022-05-08 23:55:00|300.74|300.14|300.94|300.34|300.94|300.34|300.74|300.14|0
1652054400000|2022-05-09 00:00:00|301.04|300.44|300.84|300.24|301.14|300.54|300.74|300.14|0
1652055000000|2022-05-09 00:10:00|300.74|300.14|300.84|300.24|300.84|300.24|300.74|300.14|0
1652055300000|2022-05-09 00:15:00|300.74|300.14|300.84|300.24|300.94|300.34|300.74|300.14|0
1652055600000|2022-05-09 00:20:00|300.74|300.14|300.84|300.24|300.94|300.34|300.74|300.14|0
1652055900000|2022-05-09 00:25:00|300.74|300.14|300.74|300.14|300.74|300.14|300.64|300.04|0
1652056200000|2022-05-09 00:30:00|300.24|299.99|300.63|300.48|300.88|300.73|300.14|299.79|600
1652056500000|2022-05-09 00:35:00|300.68|300.53|301.23|301.08|301.33|301.18|300.53|300.28|388
1652056800000|2022-05-09 00:40:00|301.33|301.13|301.13|300.98|301.38|301.23|300.83|300.63|330
1652057100000|2022-05-09 00:45:00|301.18|301.03|301.13|300.98|301.33|301.18|300.93|300.78|358
1652057400000|2022-05-09 00:50:00|301.08|300.88|301.28|301.08|301.28|301.13|301.08|300.88|262
1652057700000|2022-05-09 00:55:00|301.33|301.13|301.23|301.08|301.58|301.43|301.08|300.93|410
1652058000000|2022-05-09 01:00:00|301.28|301.13|301.78|301.63|301.88|301.73|301.03|300.88|903
1652058300000|2022-05-09 01:05:00|301.88|301.58|301.83|301.63|302.13|301.98|301.53|301.38|654
1652058600000|2022-05-09 01:10:00|301.88|301.68|301.18|301.03|301.98|301.83|301.08|300.93|699
1652058900000|2022-05-09 01:15:00|301.13|300.98|301.73|301.53|301.73|301.58|301.13|300.93|419
1652059200000|2022-05-09 01:20:00|301.68|301.58|302.23|302.03|302.33|302.18|301.68|301.53|428
1652059500000|2022-05-09 01:25:00|302.18|301.98|301.78|301.63|302.18|302.03|301.78|301.63|286
1652059800000|2022-05-09 01:30:00|301.73|301.58|302.33|302.18|302.38|302.18|301.68|301.53|355
1652060100000|2022-05-09 01:35:00|302.28|302.08|301.73|301.58|302.28|302.08|301.58|301.38|244
1652060400000|2022-05-09 01:40:00|301.78|301.63|301.98|301.83|302.03|301.88|301.48|301.33|334
1652060700000|2022-05-09 01:45:00|301.93|301.78|301.93|301.78|302.18|301.98|301.83|301.63|174
1652061000000|2022-05-09 01:50:00|301.98|301.83|301.83|301.68|302.08|301.93|301.68|301.53|188
1652061300000|2022-05-09 01:55:00|301.78|301.63|301.18|301.03|301.78|301.63|301.18|301.03|181
1652061600000|2022-05-09 02:00:00|301.23|300.93|300.93|300.78|301.23|300.98|300.93|300.78|231
1652061900000|2022-05-09 02:05:00|300.98|300.83|301.18|301.03|301.38|301.23|300.98|300.83|278
1652062200000|2022-05-09 02:10:00|301.13|300.98|300.83|300.68|301.13|300.98|300.68|300.48|226
1652062500000|2022-05-09 02:15:00|300.88|300.73|301.23|301.08|301.33|301.18|300.83|300.68|102
1652062800000|2022-05-09 02:20:00|301.28|301.03|301.23|301.03|301.28|301.13|301.03|300.88|139
1652063100000|2022-05-09 02:25:00|301.18|301.08|301.38|301.18|301.48|301.28|301.18|301.08|94
1652063400000|2022-05-09 02:30:00|301.33|301.23|301.23|301.03|301.38|301.23|301.18|301.03|118
1652063700000|2022-05-09 02:35:00|301.18|300.98|301.18|301.03|301.23|301.08|301.03|300.88|105
1652064000000|2022-05-09 02:40:00|301.13|300.98|301.33|301.13|301.38|301.23|301.13|300.93|109
1652064300000|2022-05-09 02:45:00|301.28|301.08|301.48|301.28|301.63|301.48|301.23|301.08|121
1652064600000|2022-05-09 02:50:00|301.43|301.23|301.38|301.23|301.58|301.38|301.33|301.13|106
1652064900000|2022-05-09 02:55:00|301.43|301.28|301.53|301.38|301.63|301.48|301.38|301.23|66
1652065200000|2022-05-09 03:00:00|301.48|301.33|301.48|301.33|301.58|301.43|301.43|301.23|89
1652065500000|2022-05-09 03:05:00|301.43|301.28|301.68|301.53|301.83|301.63|301.43|301.28|99
1652065800000|2022-05-09 03:10:00|301.63|301.48|301.73|301.58|301.83|301.68|301.63|301.43|63
1652066100000|2022-05-09 03:15:00|301.68|301.53|301.88|301.73|302.03|301.88|301.68|301.53|122
1652066400000|2022-05-09 03:20:00|301.93|301.68|301.83|301.63|301.93|301.73|301.68|301.53|201
1652066700000|2022-05-09 03:25:00|301.88|301.68|301.78|301.63|301.93|301.78|301.73|301.58|40
1652067000000|2022-05-09 03:30:00|301.73|301.58|301.63|301.48|301.73|301.58|301.58|301.38|74
1652067300000|2022-05-09 03:35:00|301.58|301.43|301.58|301.43|301.68|301.53|301.53|301.38|96
1652067600000|2022-05-09 03:40:00|301.63|301.48|301.53|301.38|301.78|301.63|301.53|301.38|143
1652067900000|2022-05-09 03:45:00|301.58|301.43|301.53|301.38|301.68|301.53|301.53|301.38|172
1652068200000|2022-05-09 03:50:00|301.58|301.43|301.73|301.58|301.83|301.68|301.58|301.43|120
1652068500000|2022-05-09 03:55:00|301.78|301.63|301.73|301.58|301.78|301.63|301.63|301.48|97
1652068800000|2022-05-09 04:00:00|301.68|301.53|301.63|301.43|301.68|301.53|301.58|301.43|87
1652069100000|2022-05-09 04:05:00|301.58|301.48|301.63|301.48|301.73|301.58|301.58|301.43|64
1652069400000|2022-05-09 04:10:00|301.58|301.43|301.58|301.43|301.63|301.48|301.58|301.43|21
1652069700000|2022-05-09 04:15:00|301.53|301.38|301.63|301.48|301.63|301.48|301.48|301.33|65
1652070000000|2022-05-09 04:20:00|301.68|301.53|301.53|301.38|301.68|301.53|301.53|301.38|20
1652070300000|2022-05-09 04:25:00|301.48|301.33|301.53|301.38|301.53|301.38|301.43|301.28|67
1652070600000|2022-05-09 04:30:00|301.48|301.33|301.53|301.38|301.53|301.38|301.43|301.28|68
1652070900000|2022-05-09 04:35:00|301.58|301.43|301.63|301.48|301.63|301.48|301.53|301.38|62
1652071200000|2022-05-09 04:40:00|301.68|301.53|301.68|301.53|301.68|301.53|301.68|301.53|74
1652071500000|2022-05-09 04:45:00|301.73|301.58|301.63|301.48|301.78|301.63|301.58|301.43|90
1652071800000|2022-05-09 04:50:00|301.68|301.53|301.68|301.53|301.68|301.53|301.63|301.48|63
1652072100000|2022-05-09 04:55:00|301.63|301.48|301.43|301.23|301.63|301.48|301.38|301.23|101
1652072400000|2022-05-09 05:00:00|301.48|301.28|301.53|301.38|301.68|301.53|301.43|301.28|199
1652072700000|2022-05-09 05:05:00|301.48|301.33|301.68|301.48|301.83|301.63|301.43|301.28|178
1652073000000|2022-05-09 05:10:00|301.63|301.43|301.38|301.23|301.68|301.48|301.33|301.13|119
1652073300000|2022-05-09 05:15:00|301.33|301.18|301.08|300.93|301.38|301.18|301.08|300.93|210
1652073600000|2022-05-09 05:20:00|301.13|300.98|301.23|301.08|301.38|301.23|301.03|300.88|142
1652073900000|2022-05-09 05:25:00|301.28|301.13|301.28|301.13|301.33|301.13|301.13|300.98|50
1652074200000|2022-05-09 05:30:00|301.23|301.08|301.23|301.08|301.38|301.23|301.23|301.03|155
1652074500000|2022-05-09 05:35:00|301.28|301.03|301.28|301.13|301.48|301.28|301.13|300.98|136
1652074800000|2022-05-09 05:40:00|301.23|301.08|301.08|300.93|301.28|301.08|301.03|300.88|139
1652075100000|2022-05-09 05:45:00|301.13|300.88|300.83|300.68|301.18|300.98|300.73|300.58|163
1652075400000|2022-05-09 05:50:00|300.78|300.63|300.93|300.78|301.08|300.88|300.73|300.58|152
1652075700000|2022-05-09 05:55:00|300.88|300.73|300.88|300.73|300.93|300.78|300.73|300.58|126
1652076000000|2022-05-09 06:00:00|300.83|300.68|301.03|300.88|301.23|301.03|300.83|300.63|200
1652076300000|2022-05-09 06:05:00|301.08|300.93|301.03|300.88|301.08|300.93|300.93|300.73|125
1652076600000|2022-05-09 06:10:00|301.08|300.93|300.83|300.68|301.13|300.98|300.83|300.68|101
1652076900000|2022-05-09 06:15:00|300.88|300.63|300.83|300.63|300.88|300.73|300.63|300.48|193
1652077200000|2022-05-09 06:20:00|300.78|300.68|300.48|300.33|300.93|300.73|300.48|300.33|132
1652077500000|2022-05-09 06:25:00|300.53|300.38|300.58|300.43|300.68|300.53|300.43|300.28|142
1652077800000|2022-05-09 06:30:00|300.53|300.38|300.83|300.68|300.83|300.68|300.53|300.38|140
1652078100000|2022-05-09 06:35:00|300.88|300.73|300.83|300.63|300.88|300.73|300.73|300.58|94
1652078400000|2022-05-09 06:40:00|300.78|300.68|300.83|300.68|300.88|300.73|300.73|300.58|148
1652078700000|2022-05-09 06:45:00|300.78|300.63|300.73|300.58|300.88|300.73|300.73|300.58|122
1652079000000|2022-05-09 06:50:00|300.78|300.63|300.93|300.78|300.93|300.78|300.78|300.58|66
1652079300000|2022-05-09 06:55:00|300.88|300.73|300.98|300.83|301.03|300.88|300.88|300.68|142
1652079600000|2022-05-09 07:00:00|300.93|300.78|301.18|300.98|301.28|301.13|300.93|300.78|490
1652079900000|2022-05-09 07:05:00|301.13|301.03|301.33|301.18|301.43|301.23|301.13|300.98|203
1652080200000|2022-05-09 07:10:00|301.38|301.23|301.53|301.33|301.53|301.38|301.33|301.18|218
1652080500000|2022-05-09 07:15:00|301.48|301.38|301.13|300.98|301.53|301.38|301.08|300.93|163
1652080800000|2022-05-09 07:20:00|301.18|301.03|300.98|300.83|301.18|301.03|300.88|300.73|124
1652081100000|2022-05-09 07:25:00|300.93|300.78|301.23|301.03|301.33|301.18|300.88|300.73|142
1652081400000|2022-05-09 07:30:00|301.18|301.08|301.53|301.38|301.53|301.38|301.03|300.83|166
1652081700000|2022-05-09 07:35:00|301.48|301.33|301.33|301.18|301.58|301.43|301.23|301.08|126
1652082000000|2022-05-09 07:40:00|301.28|301.13|300.93|300.78|301.28|301.13|300.93|300.78|149
1652082300000|2022-05-09 07:45:00|300.98|300.83|300.93|300.78|301.03|300.88|300.78|300.58|165
1652082600000|2022-05-09 07:50:00|300.98|300.83|300.68|300.48|300.98|300.83|300.58|300.38|150
1652082900000|2022-05-09 07:55:00|300.63|300.43|300.43|300.28|300.63|300.48|300.33|300.13|194
1652083200000|2022-05-09 08:00:00|300.38|300.23|300.23|300.08|300.53|300.38|300.13|299.98|417
1652083500000|2022-05-09 08:05:00|300.18|300.03|300.38|300.23|300.38|300.23|300.08|299.93|200
1652083800000|2022-05-09 08:10:00|300.33|300.18|300.18|300.03|300.38|300.23|300.13|299.98|184
1652084100000|2022-05-09 08:15:00|300.23|299.98|300.13|299.93|300.38|300.23|300.08|299.88|235
1652084400000|2022-05-09 08:20:00|300.18|299.98|300.08|299.93|300.28|300.13|300.03|299.88|147
1652084700000|2022-05-09 08:25:00|300.03|299.88|300.13|299.98|300.23|300.03|299.98|299.83|146
1652085000000|2022-05-09 08:30:00|300.08|299.93|299.73|299.58|300.23|300.08|299.63|299.48|467
1652085300000|2022-05-09 08:35:00|299.78|299.63|299.63|299.48|299.78|299.63|299.48|299.33|362
1652085600000|2022-05-09 08:40:00|299.68|299.43|299.93|299.78|299.98|299.83|299.68|299.43|263
1652085900000|2022-05-09 08:45:00|299.98|299.83|300.08|299.93|300.13|299.98|299.93|299.78|255
1652086200000|2022-05-09 08:50:00|300.03|299.88|299.98|299.83|300.08|299.93|299.88|299.68|185
1652086500000|2022-05-09 08:55:00|300.03|299.88|299.43|299.23|300.03|299.88|299.38|299.18|678
1652086800000|2022-05-09 09:00:00|299.38|299.18|299.98|299.83|300.13|299.98|299.03|298.83|727
1652087100000|2022-05-09 09:05:00|300.13|299.93|299.98|299.83|300.28|300.13|299.98|299.78|551
1652087400000|2022-05-09 09:10:00|300.03|299.88|300.43|300.28|300.43|300.28|299.98|299.78|226
1652087700000|2022-05-09 09:15:00|300.38|300.23|299.83|299.63|300.43|300.23|299.83|299.63|244
1652088000000|2022-05-09 09:20:00|300.18|299.58|300.18|299.58|300.38|299.78|300.08|299.48|0
1652088300000|2022-05-09 09:25:00|300.28|299.68|299.98|299.38|300.28|299.68|299.88|299.28|15
1652088600000|2022-05-09 09:30:00|300.08|299.48|299.88|299.28|300.08|299.48|299.88|299.28|0
1652088900000|2022-05-09 09:35:00|299.78|299.18|299.78|299.18|299.88|299.28|299.68|299.08|0
1652089200000|2022-05-09 09:40:00|299.68|299.08|299.88|299.28|299.98|299.38|299.68|299.08|0
1652089500000|2022-05-09 09:45:00|299.78|299.18|299.78|299.18|299.88|299.28|299.68|299.08|0
1652089800000|2022-05-09 09:50:00|299.43|299.03|299.73|299.53|299.98|299.78|299.33|299.03|79
1652090100000|2022-05-09 09:55:00|299.68|299.48|299.88|299.63|299.88|299.68|299.48|299.33|16
1652090400000|2022-05-09 10:00:00|299.93|299.73|299.83|299.63|299.93|299.78|299.73|299.53|33
1652090700000|2022-05-09 10:05:00|299.88|299.58|299.83|299.63|299.88|299.63|299.68|299.53|17
1652091000000|2022-05-09 10:10:00|299.88|299.68|299.73|299.53|299.88|299.68|299.68|299.48|2
1652091300000|2022-05-09 10:15:00|299.68|299.48|299.83|299.63|299.88|299.63|299.68|299.48|13
1652091600000|2022-05-09 10:20:00|299.88|299.58|299.73|299.53|299.88|299.63|299.68|299.48|6
1652091900000|2022-05-09 10:25:00|299.78|299.58|299.68|299.43|299.83|299.63|299.63|299.38|3
1652092200000|2022-05-09 10:30:00|299.73|299.38|299.28|299.08|299.73|299.43|299.23|299.03|41
1652092500000|2022-05-09 10:35:00|299.23|299.13|299.33|299.13|299.53|299.33|299.23|299.03|72
1652092800000|2022-05-09 10:40:00|299.38|299.18|299.33|299.13|299.43|299.23|299.18|298.98|47
1652093100000|2022-05-09 10:45:00|299.28|299.08|299.53|299.33|299.53|299.33|299.08|298.93|24
1652093400000|2022-05-09 10:50:00|299.58|299.38|299.48|299.33|299.58|299.38|299.33|299.18|11
1652093700000|2022-05-09 10:55:00|299.53|299.28|299.38|299.13|299.58|299.38|299.28|299.03|6
1652094000000|2022-05-09 11:00:00|299.43|299.18|299.43|299.23|299.48|299.33|299.23|299.03|1
1652094300000|2022-05-09 11:05:00|299.48|299.28|299.28|299.08|299.53|299.38|299.23|299.03|4
1652094600000|2022-05-09 11:10:00|299.23|299.03|299.23|299.03|299.38|299.13|299.08|298.93|4
1652094900000|2022-05-09 11:15:00|299.18|299.08|299.08|298.93|299.28|299.08|299.03|298.88|3
1652095200000|2022-05-09 11:20:00|299.13|298.88|298.93|298.73|299.13|298.88|298.73|298.58|42
1652095500000|2022-05-09 11:25:00|298.88|298.68|298.88|298.73|299.03|298.83|298.88|298.68|50
1652095800000|2022-05-09 11:30:00|298.93|298.78|299.28|299.08|299.28|299.08|298.88|298.73|19
1652096100000|2022-05-09 11:35:00|299.23|299.03|299.23|298.98|299.43|299.28|299.18|298.98|12
1652096400000|2022-05-09 11:40:00|299.18|299.03|299.18|299.03|299.38|299.18|299.08|298.93|24
1652096700000|2022-05-09 11:45:00|299.23|298.98|299.38|299.18|299.43|299.23|299.13|298.93|11
1652097000000|2022-05-09 11:50:00|299.43|299.13|299.93|299.78|299.98|299.83|299.33|299.13|47
1652097300000|2022-05-09 11:55:00|299.88|299.73|299.83|299.68|299.93|299.73|299.73|299.53|11
1652097600000|2022-05-09 12:00:00|299.78|299.63|299.83|299.63|299.88|299.68|299.53|299.38|59
1652097900000|2022-05-09 12:05:00|299.78|299.68|300.13|299.98|300.18|299.98|299.73|299.53|52
1652098200000|2022-05-09 12:10:00|300.08|299.93|299.98|299.83|300.13|299.93|299.88|299.73|39
1652098500000|2022-05-09 12:15:00|299.93|299.78|299.63|299.48|299.98|299.78|299.63|299.38|29
1652098800000|2022-05-09 12:20:00|299.58|299.38|299.73|299.53|299.73|299.58|299.58|299.38|14
1652099100000|2022-05-09 12:25:00|299.68|299.48|299.28|299.13|299.73|299.48|299.28|299.08|28
1652099400000|2022-05-09 12:30:00|299.33|299.08|299.43|299.18|299.48|299.33|299.03|298.88|32
1652099700000|2022-05-09 12:35:00|299.38|299.23|299.83|299.63|299.83|299.63|299.38|299.18|9
1652100000000|2022-05-09 12:40:00|299.88|299.68|299.83|299.63|300.03|299.88|299.73|299.58|25
1652100300000|2022-05-09 12:45:00|299.93|299.68|299.83|299.63|300.03|299.88|299.73|299.53|19
1652100600000|2022-05-09 12:50:00|299.88|299.68|300.18|299.93|300.18|299.98|299.88|299.63|12
1652100900000|2022-05-09 12:55:00|300.13|299.98|299.88|299.68|300.13|299.98|299.88|299.68|3
1652101200000|2022-05-09 13:00:00|299.93|299.73|299.83|299.58|299.93|299.78|299.63|299.43|24
1652101500000|2022-05-09 13:05:00|299.88|299.63|299.88|299.63|299.93|299.73|299.83|299.53|1
1652101800000|2022-05-09 13:10:00|299.93|299.58|300.13|299.93|300.23|300.03|299.73|299.53|7
1652102100000|2022-05-09 13:15:00|300.08|299.88|299.98|299.78|300.13|299.93|299.88|299.73|11
1652102400000|2022-05-09 13:20:00|299.93|299.73|300.13|299.83|300.13|299.88|299.83|299.58|8
1652102700000|2022-05-09 13:25:00|300.08|299.78|299.88|299.68|300.23|300.03|299.88|299.68|9
1652103000000|2022-05-09 13:30:00|299.93|299.63|298.38|298.18|300.18|299.93|298.18|297.98|454
1652103300000|2022-05-09 13:35:00|298.53|298.23|298.33|298.13|299.33|299.08|298.33|298.13|289
1652103600000|2022-05-09 13:40:00|298.38|298.18|298.23|297.98|298.48|298.23|297.83|297.63|350
1652103900000|2022-05-09 13:45:00|298.18|297.88|297.88|297.68|298.18|297.88|297.38|297.23|215
1652104200000|2022-05-09 13:50:00|297.83|297.63|298.18|297.98|298.38|298.18|297.58|297.33|206
1652104500000|2022-05-09 13:55:00|298.08|297.88|297.73|297.48|298.33|298.13|297.58|297.43|176
1652104800000|2022-05-09 14:00:00|297.68|297.53|297.18|296.93|297.68|297.53|296.98|296.83|203
1652105100000|2022-05-09 14:05:00|297.13|296.98|296.33|296.13|297.43|297.18|296.33|296.13|202
1652105400000|2022-05-09 14:10:00|296.38|296.18|296.88|296.73|297.03|296.78|296.38|296.18|165
1652105700000|2022-05-09 14:15:00|296.83|296.68|296.68|296.48|297.08|296.88|296.48|296.28|180
1652106000000|2022-05-09 14:20:00|296.63|296.43|296.38|296.23|296.73|296.58|296.33|296.18|73
1652106300000|2022-05-09 14:25:00|296.33|296.18|296.18|296.03|296.58|296.38|296.18|296.03|65
1652106600000|2022-05-09 14:30:00|296.13|295.98|296.33|296.13|296.33|296.18|295.93|295.78|113
1652106900000|2022-05-09 14:35:00|296.28|296.18|295.93|295.78|296.38|296.18|295.93|295.78|87
1652107200000|2022-05-09 14:40:00|295.98|295.83|296.58|296.38|296.58|296.43|295.93|295.78|50
1652107500000|2022-05-09 14:45:00|296.63|296.43|296.68|296.43|296.93|296.73|296.48|296.28|36
1652107800000|2022-05-09 14:50:00|296.63|296.48|296.18|295.98|296.93|296.68|296.18|295.98|37
1652108100000|2022-05-09 14:55:00|296.13|296.03|296.18|295.98|296.43|296.23|296.08|295.88|20
1652108400000|2022-05-09 15:00:00|296.13|295.93|296.13|295.93|296.28|296.08|296.03|295.88|33
1652108700000|2022-05-09 15:05:00|296.08|295.88|295.93|295.68|296.08|295.88|295.63|295.43|65
1652109000000|2022-05-09 15:10:00|295.88|295.73|295.98|295.78|296.28|296.13|295.88|295.68|30
1652109300000|2022-05-09 15:15:00|296.03|295.83|295.93|295.73|296.18|296.03|295.93|295.73|36
1652109600000|2022-05-09 15:20:00|295.88|295.68|295.33|295.13|295.98|295.78|295.33|295.13|48
1652109900000|2022-05-09 15:25:00|295.38|295.18|294.78|294.63|295.53|295.28|294.78|294.63|180
1652110200000|2022-05-09 15:30:00|294.73|294.53|294.98|294.78|295.03|294.83|294.53|294.38|65
1652110500000|2022-05-09 15:35:00|294.93|294.83|295.38|295.23|295.58|295.38|294.83|294.68|80
1652110800000|2022-05-09 15:40:00|295.48|295.18|295.58|295.33|295.83|295.68|295.18|294.98|56
1652111100000|2022-05-09 15:45:00|295.53|295.38|295.68|295.48|295.78|295.58|295.43|295.23|27
1652111400000|2022-05-09 15:50:00|295.78|295.43|296.18|295.93|296.23|295.98|295.68|295.43|20
1652111700000|2022-05-09 15:55:00|296.13|295.98|296.18|295.98|296.38|296.18|296.03|295.83|14
1652112000000|2022-05-09 16:00:00|296.13|295.93|295.68|295.43|296.13|295.93|295.53|295.33|19
1652112300000|2022-05-09 16:05:00|295.63|295.48|296.28|296.13|296.68|296.48|295.58|295.43|42
1652112600000|2022-05-09 16:10:00|296.33|296.08|297.08|296.88|297.23|297.03|296.33|296.08|84
1652112900000|2022-05-09 16:15:00|297.13|296.83|297.18|296.98|297.43|297.18|296.98|296.78|56
1652113200000|2022-05-09 16:20:00|297.23|296.93|297.18|296.93|297.33|297.13|296.78|296.53|15
1652113500000|2022-05-09 16:25:00|297.23|296.98|297.03|296.83|297.28|297.08|296.78|296.63|49
1652113800000|2022-05-09 16:30:00|297.08|296.73|297.23|296.98|297.48|297.28|296.78|296.63|35
1652114100000|2022-05-09 16:35:00|297.18|296.93|296.58|296.38|297.28|297.08|296.58|296.38|15
1652114400000|2022-05-09 16:40:00|296.63|296.43|296.43|296.23|296.78|296.58|296.43|296.23|15
1652114700000|2022-05-09 16:45:00|296.38|296.18|296.28|296.03|296.43|296.28|296.08|295.93|15
1652115000000|2022-05-09 16:50:00|296.23|295.98|296.18|295.98|296.28|296.08|296.03|295.88|7
1652115300000|2022-05-09 16:55:00|296.13|296.03|296.08|295.88|296.33|296.18|296.08|295.88|7
1652115600000|2022-05-09 17:00:00|296.13|295.93|295.93|295.73|296.18|296.03|295.83|295.68|21
1652115900000|2022-05-09 17:05:00|295.98|295.78|295.88|295.63|296.03|295.83|295.78|295.63|6
1652116200000|2022-05-09 17:10:00|295.73|295.53|295.13|294.88|295.78|295.53|295.13|294.83|92
1652116500000|2022-05-09 17:15:00|295.08|294.83|295.68|295.48|295.73|295.53|294.88|294.63|146
1652116800000|2022-05-09 17:20:00|295.63|295.43|295.43|295.28|295.78|295.58|295.38|295.13|13
1652117100000|2022-05-09 17:25:00|295.48|295.33|295.78|295.53|295.83|295.58|295.33|295.13|4
1652117400000|2022-05-09 17:30:00|295.88|295.58|295.28|295.03|296.03|295.78|295.23|295.03|7
1652117700000|2022-05-09 17:35:00|295.23|294.98|295.13|294.88|295.28|295.03|295.03|294.83|11
1652118000000|2022-05-09 17:40:00|295.08|294.93|295.68|295.48|295.68|295.48|295.08|294.88|20
1652118300000|2022-05-09 17:45:00|295.73|295.53|295.38|295.13|295.78|295.58|295.33|295.08|16
1652118600000|2022-05-09 17:50:00|295.33|295.08|294.93|294.73|295.38|295.18|294.83|294.63|12
1652118900000|2022-05-09 17:55:00|295.03|294.68|295.13|294.93|295.28|294.93|294.93|294.68|10
1652119200000|2022-05-09 18:00:00|295.18|294.88|295.18|294.93|295.38|295.13|295.13|294.88|17
1652119500000|2022-05-09 18:05:00|295.23|294.83|294.63|294.43|295.28|294.88|294.53|294.33|71
1652119800000|2022-05-09 18:10:00|294.58|294.38|294.68|294.43|294.83|294.63|294.53|294.33|26
1652120100000|2022-05-09 18:15:00|294.73|294.48|294.98|294.78|295.08|294.78|294.73|294.48|13
1652120400000|2022-05-09 18:20:00|295.03|294.83|294.63|294.38|295.03|294.83|294.63|294.33|15
1652120700000|2022-05-09 18:25:00|294.48|294.33|294.43|294.23|294.63|294.38|294.33|294.13|15
1652121000000|2022-05-09 18:30:00|294.38|294.18|294.33|294.08|294.53|294.33|294.18|293.98|11
1652121300000|2022-05-09 18:35:00|294.38|294.13|294.28|294.08|294.58|294.38|294.23|294.03|5
1652121600000|2022-05-09 18:40:00|294.23|294.03|294.23|294.08|294.43|294.23|294.18|293.98|40
1652121900000|2022-05-09 18:45:00|294.28|294.13|294.38|294.13|294.73|294.53|294.23|294.08|16
1652122200000|2022-05-09 18:50:00|294.33|294.08|294.58|294.33|294.68|294.48|294.08|293.88|6
1652122500000|2022-05-09 18:55:00|294.63|294.38|294.83|294.58|295.03|294.83|294.63|294.38|21
1652122800000|2022-05-09 19:00:00|294.88|294.63|294.93|294.58|295.18|294.73|294.88|294.43|12
1652123100000|2022-05-09 19:05:00|294.98|294.63|294.93|294.48|295.23|294.73|294.93|294.43|6
1652123400000|2022-05-09 19:10:00|295.08|294.53|295.18|294.93|295.23|295.08|295.08|294.53|33
1652123700000|2022-05-09 19:15:00|295.13|294.88|294.93|294.68|295.18|294.93|294.78|294.58|6
1652124000000|2022-05-09 19:20:00|294.73|294.63|294.58|294.33|294.73|294.63|294.53|294.28|4
1652124300000|2022-05-09 19:25:00|294.53|294.28|294.38|294.13|294.73|294.48|294.33|294.13|3
1652124600000|2022-05-09 19:30:00|294.33|294.08|294.38|294.18|294.43|294.23|294.18|293.93|7
1652124900000|2022-05-09 19:35:00|294.33|294.13|294.43|294.23|294.48|294.28|294.23|294.03|2
1652125200000|2022-05-09 19:40:00|294.38|294.18|294.13|293.93|294.43|294.23|294.08|293.93|3
1652125500000|2022-05-09 19:45:00|294.18|293.98|294.08|293.83|294.18|294.03|293.88|293.68|51
1652125800000|2022-05-09 19:50:00|294.13|293.93|294.23|294.03|294.38|294.23|293.83|293.63|51
1652126100000|2022-05-09 19:55:00|294.28|294.08|294.68|294.43|294.98|294.73|294.28|294.08|57
1652126400000|2022-05-09 20:00:00|294.73|294.48|294.58|294.38|294.98|294.73|294.48|294.28|48
1652126700000|2022-05-09 20:05:00|294.53|294.33|294.63|294.38|294.73|294.53|294.48|294.28|2
1652127000000|2022-05-09 20:10:00|294.58|294.43|294.78|294.58|294.83|294.68|294.58|294.38|6
1652127300000|2022-05-09 20:15:00|294.83|294.63|294.63|294.43|294.83|294.63|294.63|294.43|11
1652127600000|2022-05-09 20:20:00|294.58|294.48|294.63|294.43|294.68|294.48|294.53|294.33|5
1652127900000|2022-05-09 20:25:00|294.58|294.38|294.58|294.33|294.63|294.48|294.48|294.28|4
1652128200000|2022-05-09 20:30:00|294.63|294.28|294.48|294.23|294.63|294.33|294.43|294.23|2
1652128500000|2022-05-09 20:35:00|294.43|294.28|294.43|294.23|294.48|294.28|294.38|294.23|1
1652128800000|2022-05-09 20:40:00|294.38|294.28|294.63|294.33|294.63|294.33|294.38|294.23|22
1652129100000|2022-05-09 20:45:00|294.68|294.38|294.88|294.33|294.88|294.68|294.48|294.23|42
1652129400000|2022-05-09 20:50:00|294.68|294.28|294.68|294.13|295.23|294.73|294.48|294.13|116
1652129700000|2022-05-09 20:55:00|294.63|294.53|295.18|294.33|295.28|294.98|294.63|294.13|24
1652130000000|2022-05-09 21:00:00|295.28|294.28|296.33|293.78|296.38|294.28|295.18|293.68|0
1652130300000|2022-05-09 21:05:00|296.28|293.83|295.83|293.83|296.38|293.83|295.33|293.83|0
1652130600000|2022-05-09 21:10:00|296.38|293.78|295.38|294.78|296.38|294.78|295.38|293.78|0
1652130900000|2022-05-09 21:15:00|295.28|294.68|295.28|294.68|295.28|294.68|295.28|294.68|0
1652133300000|2022-05-09 21:55:00|295.38|294.78|295.38|294.78|295.38|294.78|295.38|294.78|0
1652133600000|2022-05-09 22:00:00|295.48|294.88|295.48|294.88|295.68|295.08|295.48|294.88|0
1652133900000|2022-05-09 22:05:00|295.58|294.98|295.48|294.88|295.58|294.98|295.48|294.88|0
1652134200000|2022-05-09 22:10:00|295.38|294.78|295.58|294.98|295.58|294.98|295.38|294.78|0
1652134500000|2022-05-09 22:15:00|295.68|295.08|295.68|295.08|295.68|295.08|295.58|294.98|0
1652135400000|2022-05-09 22:30:00|295.78|295.18|295.78|295.18|295.88|295.28|295.68|295.08|0
1652135700000|2022-05-09 22:35:00|295.88|295.28|295.78|295.18|295.88|295.28|295.78|295.18|0
1652136300000|2022-05-09 22:45:00|295.68|295.08|295.88|295.28|295.88|295.28|295.68|295.08|0
1652136600000|2022-05-09 22:50:00|295.78|295.18|295.78|295.18|295.78|295.18|295.78|295.18|0
1652136900000|2022-05-09 22:55:00|295.68|295.08|295.78|295.18|295.78|295.18|295.68|295.08|0
1652137800000|2022-05-09 23:10:00|295.68|295.08|295.58|294.98|295.68|295.08|295.58|294.98|0
1652138100000|2022-05-09 23:15:00|295.48|294.88|295.58|294.98|295.58|294.98|295.48|294.88|0
1652138400000|2022-05-09 23:20:00|295.68|295.08|295.48|294.88|295.68|295.08|295.48|294.88|0
1652138700000|2022-05-09 23:25:00|295.38|294.78|295.48|294.88|295.48|294.88|295.38|294.78|0
1652139000000|2022-05-09 23:30:00|295.58|294.98|295.58|294.98|295.58|294.98|295.48|294.88|0
1652139300000|2022-05-09 23:35:00|295.48|294.88|295.48|294.88|295.58|294.98|295.48|294.88|0
1652139600000|2022-05-09 23:40:00|295.58|294.98|295.58|294.98|295.58|294.98|295.58|294.98|0
1652139900000|2022-05-09 23:45:00|295.48|294.88|295.48|294.88|295.68|295.08|295.48|294.88|0
1652140200000|2022-05-09 23:50:00|295.58|294.98|295.88|295.28|295.88|295.28|295.48|294.88|0
1652140500000|2022-05-09 23:55:00|295.98|295.38|295.98|295.38|296.08|295.48|295.88|295.28|0
1652140800000|2022-05-10 00:00:00|295.88|295.28|295.68|295.08|295.98|295.38|295.68|295.08|0
1652141100000|2022-05-10 00:05:00|295.78|295.18|295.58|294.98|295.78|295.18|295.58|294.98|0
1652141400000|2022-05-10 00:10:00|295.68|295.08|294.98|294.38|295.68|295.08|294.98|294.38|0
1652141700000|2022-05-10 00:15:00|294.88|294.28|294.28|293.68|294.98|294.38|294.08|293.48|0
1652142000000|2022-05-10 00:20:00|294.18|293.58|294.38|293.78|294.38|293.78|294.18|293.58|0
1652142300000|2022-05-10 00:25:00|294.28|293.68|294.48|293.88|294.58|293.98|294.28|293.68|0
1652142600000|2022-05-10 00:30:00|293.83|293.43|293.58|293.38|293.83|293.43|292.48|292.23|795
1652142900000|2022-05-10 00:35:00|293.68|293.43|293.08|292.93|293.68|293.48|292.98|292.78|407
1652143200000|2022-05-10 00:40:00|293.18|292.98|293.18|292.98|293.23|293.03|292.88|292.68|320
1652143500000|2022-05-10 00:45:00|293.13|293.03|292.93|292.78|293.38|293.23|292.73|292.58|396
1652143800000|2022-05-10 00:50:00|292.98|292.83|293.03|292.88|293.13|292.98|292.88|292.68|277
1652144100000|2022-05-10 00:55:00|293.08|292.93|292.38|292.23|293.23|293.08|292.33|292.18|495
1652144400000|2022-05-10 01:00:00|292.43|292.28|291.58|291.43|292.43|292.28|291.48|291.33|1299
1652144700000|2022-05-10 01:05:00|291.53|291.38|291.88|291.73|292.23|292.08|291.48|291.33|773
1652145000000|2022-05-10 01:10:00|291.98|291.83|291.23|291.08|292.23|292.03|291.23|291.08|695
1652145300000|2022-05-10 01:15:00|291.28|291.13|291.13|290.98|291.68|291.53|290.98|290.83|743
1652145600000|2022-05-10 01:20:00|291.08|290.93|291.03|290.88|291.53|291.33|290.93|290.78|481
1652145900000|2022-05-10 01:25:00|291.08|290.93|291.43|291.23|291.43|291.28|290.98|290.83|383
1652146200000|2022-05-10 01:30:00|291.38|291.18|291.38|291.23|291.48|291.33|291.03|290.88|447
1652146500000|2022-05-10 01:35:00|291.43|291.28|291.58|291.43|291.73|291.53|291.28|291.13|307
1652146800000|2022-05-10 01:40:00|291.53|291.38|291.68|291.48|291.78|291.58|291.33|291.18|360
1652147100000|2022-05-10 01:45:00|291.63|291.53|291.68|291.48|291.73|291.53|291.28|291.13|380
1652147400000|2022-05-10 01:50:00|291.63|291.43|291.88|291.68|291.88|291.68|291.53|291.38|392
1652147700000|2022-05-10 01:55:00|291.83|291.73|291.68|291.53|292.03|291.88|291.68|291.53|404
1652148000000|2022-05-10 02:00:00|291.73|291.58|291.68|291.53|291.93|291.78|291.63|291.48|266
1652148300000|2022-05-10 02:05:00|291.73|291.58|291.93|291.78|291.93|291.78|291.53|291.38|255
1652148600000|2022-05-10 02:10:00|291.88|291.73|292.33|292.18|292.38|292.18|291.88|291.73|350
1652148900000|2022-05-10 02:15:00|292.28|292.13|291.98|291.83|292.28|292.13|291.88|291.73|232
1652149200000|2022-05-10 02:20:00|292.03|291.88|292.38|292.23|292.58|292.38|291.88|291.73|299
1652149500000|2022-05-10 02:25:00|292.33|292.18|293.08|292.88|293.08|292.93|292.28|292.13|214
1652149800000|2022-05-10 02:30:00|293.03|292.93|292.73|292.58|293.18|293.03|292.68|292.48|320
1652150100000|2022-05-10 02:35:00|292.78|292.63|293.03|292.88|293.13|292.98|292.68|292.48|209
1652150400000|2022-05-10 02:40:00|292.98|292.83|292.78|292.63|293.03|292.88|292.68|292.48|269
1652150700000|2022-05-10 02:45:00|292.83|292.68|292.68|292.53|292.88|292.68|292.63|292.48|152
1652151000000|2022-05-10 02:50:00|292.73|292.58|292.68|292.48|292.73|292.58|292.58|292.38|228
1652151300000|2022-05-10 02:55:00|292.73|292.53|292.33|292.18|292.73|292.58|292.28|292.13|130
1652151600000|2022-05-10 03:00:00|292.38|292.23|292.33|292.18|292.48|292.33|292.23|292.03|169
1652151900000|2022-05-10 03:05:00|292.38|292.13|292.23|292.08|292.38|292.23|292.23|292.08|93
1652152200000|2022-05-10 03:10:00|292.28|292.13|291.93|291.78|292.28|292.13|291.93|291.78|401
1652152500000|2022-05-10 03:15:00|291.98|291.83|291.78|291.63|292.03|291.88|291.78|291.58|412
1652152800000|2022-05-10 03:20:00|291.83|291.73|291.63|291.48|291.93|291.78|291.63|291.43|416
1652153100000|2022-05-10 03:25:00|291.68|291.53|291.73|291.58|291.78|291.63|291.43|291.28|186
1652153400000|2022-05-10 03:30:00|291.68|291.53|292.03|291.88|292.03|291.88|291.63|291.48|156
1652153700000|2022-05-10 03:35:00|291.98|291.83|292.03|291.88|292.13|291.98|291.93|291.78|120
1652154000000|2022-05-10 03:40:00|291.98|291.83|291.93|291.78|292.08|291.93|291.88|291.68|217
1652154300000|2022-05-10 03:45:00|291.88|291.73|292.13|291.98|292.13|291.98|291.78|291.63|219
1652154600000|2022-05-10 03:50:00|292.08|291.93|292.28|292.08|292.33|292.18|292.08|291.93|119
1652154900000|2022-05-10 03:55:00|292.33|292.13|292.28|292.13|292.43|292.28|292.23|292.03|118
1652155200000|2022-05-10 04:00:00|292.38|292.23|292.28|292.13|292.38|292.23|292.23|292.08|74
1652155500000|2022-05-10 04:05:00|292.33|292.08|292.33|292.18|292.33|292.18|292.23|292.08|38
1652155800000|2022-05-10 04:10:00|292.38|292.23|292.28|292.13|292.48|292.33|292.28|292.13|83
1652156100000|2022-05-10 04:15:00|292.33|292.18|292.33|292.18|292.38|292.23|292.28|292.08|61
1652156400000|2022-05-10 04:20:00|292.28|292.13|292.08|291.93|292.33|292.18|292.08|291.93|88
1652156700000|2022-05-10 04:25:00|292.13|291.98|292.28|292.08|292.38|292.18|292.13|291.93|111
1652157000000|2022-05-10 04:30:00|292.23|292.13|292.38|292.23|292.48|292.33|292.23|292.13|52
1652157300000|2022-05-10 04:35:00|292.33|292.18|292.53|292.38|292.58|292.43|292.33|292.13|97
1652157600000|2022-05-10 04:40:00|292.58|292.43|292.38|292.18|292.58|292.43|292.38|292.18|67
1652157900000|2022-05-10 04:45:00|292.33|292.23|292.28|292.13|292.38|292.23|292.28|292.13|73
1652158200000|2022-05-10 04:50:00|292.23|292.08|292.18|292.03|292.28|292.13|292.13|291.98|56
1652158500000|2022-05-10 04:55:00|292.13|291.98|292.38|292.23|292.38|292.23|292.13|291.93|158
1652158800000|2022-05-10 05:00:00|292.33|292.13|292.23|292.03|292.48|292.33|292.18|292.03|288
1652159100000|2022-05-10 05:05:00|292.28|292.08|292.43|292.28|292.63|292.43|292.23|292.08|173
1652159400000|2022-05-10 05:10:00|292.48|292.33|292.53|292.33|292.58|292.43|292.38|292.23|113
1652159700000|2022-05-10 05:15:00|292.48|292.38|292.43|292.28|292.48|292.38|292.38|292.23|158
1652160000000|2022-05-10 05:20:00|292.38|292.23|292.08|291.93|292.38|292.23|291.98|291.83|240
1652160300000|2022-05-10 05:25:00|292.13|291.98|292.33|292.18|292.48|292.33|292.08|291.93|198
1652160600000|2022-05-10 05:30:00|292.28|292.13|292.43|292.28|292.48|292.33|292.23|292.08|198
1652160900000|2022-05-10 05:35:00|292.38|292.23|292.48|292.33|292.53|292.38|292.38|292.23|196
1652161200000|2022-05-10 05:40:00|292.43|292.28|292.28|292.08|292.48|292.33|292.18|292.03|177
1652161500000|2022-05-10 05:45:00|292.33|292.13|292.43|292.28|292.48|292.33|292.28|292.13|156
1652161800000|2022-05-10 05:50:00|292.48|292.33|292.23|292.08|292.53|292.38|292.08|291.88|293
1652162100000|2022-05-10 05:55:00|292.28|292.13|292.13|291.98|292.33|292.18|292.08|291.93|152
1652162400000|2022-05-10 06:00:00|292.08|291.93|292.38|292.18|292.43|292.28|292.03|291.88|358
1652162700000|2022-05-10 06:05:00|292.43|292.23|292.03|291.88|292.43|292.28|292.03|291.88|215
1652163000000|2022-05-10 06:10:00|292.08|291.93|292.23|292.08|292.23|292.08|291.98|291.83|351
1652163300000|2022-05-10 06:15:00|292.28|292.03|292.03|291.88|292.28|292.03|291.98|291.83|294
1652163600000|2022-05-10 06:20:00|292.08|291.93|292.23|292.08|292.28|292.13|292.08|291.88|253
1652163900000|2022-05-10 06:25:00|292.28|292.13|292.18|292.03|292.33|292.18|292.18|292.03|147
1652164200000|2022-05-10 06:30:00|292.23|292.08|292.18|292.03|292.33|292.18|292.13|291.98|217
1652164500000|2022-05-10 06:35:00|292.23|292.08|292.33|292.18|292.43|292.28|292.18|292.03|161
1652164800000|2022-05-10 06:40:00|292.38|292.23|292.63|292.43|292.63|292.43|292.28|292.13|155
1652165100000|2022-05-10 06:45:00|292.58|292.48|292.43|292.28|292.68|292.53|292.33|292.18|208
1652165400000|2022-05-10 06:50:00|292.48|292.23|292.53|292.38|292.73|292.58|292.48|292.23|159
1652165700000|2022-05-10 06:55:00|292.48|292.33|292.38|292.18|292.58|292.43|292.38|292.18|150
1652166000000|2022-05-10 07:00:00|292.43|292.23|292.08|291.93|292.43|292.28|292.03|291.88|331
1652166300000|2022-05-10 07:05:00|292.13|291.98|292.18|292.03|292.48|292.28|292.13|291.98|213
1652166600000|2022-05-10 07:10:00|292.23|292.08|292.23|292.08|292.23|292.08|292.08|291.93|155
1652166900000|2022-05-10 07:15:00|292.18|292.03|292.28|292.13|292.43|292.28|292.13|291.93|124
1652167200000|2022-05-10 07:20:00|292.33|292.18|292.63|292.48|292.68|292.48|292.28|292.13|145
1652167500000|2022-05-10 07:25:00|292.58|292.43|292.33|292.18|292.68|292.48|292.28|292.13|152
1652167800000|2022-05-10 07:30:00|292.28|292.13|292.18|292.03|292.33|292.13|292.08|291.88|218
1652168100000|2022-05-10 07:35:00|292.23|292.08|292.58|292.43|292.63|292.43|292.13|291.98|166
1652168400000|2022-05-10 07:40:00|292.53|292.38|292.38|292.23|292.73|292.58|292.38|292.18|131
1652168700000|2022-05-10 07:45:00|292.33|292.18|292.28|292.13|292.43|292.28|292.13|291.98|168
1652169000000|2022-05-10 07:50:00|292.33|292.08|292.18|291.98|292.38|292.23|292.13|291.98|173
1652169300000|2022-05-10 07:55:00|292.13|292.03|292.18|292.03|292.38|292.23|292.08|291.93|201
1652169600000|2022-05-10 08:00:00|292.13|291.98|292.33|292.18|292.38|292.23|292.13|291.98|416
1652169900000|2022-05-10 08:05:00|292.28|292.13|292.33|292.18|292.63|292.48|292.28|292.13|521
1652170200000|2022-05-10 08:10:00|292.28|292.13|292.28|292.13|292.53|292.38|292.18|292.03|503
1652170500000|2022-05-10 08:15:00|292.33|292.18|292.48|292.33|292.53|292.38|292.28|292.13|431
1652170800000|2022-05-10 08:20:00|292.53|292.38|292.48|292.33|292.58|292.43|292.38|292.23|368
1652171100000|2022-05-10 08:25:00|292.53|292.28|292.38|292.23|292.58|292.38|292.38|292.23|273
1652171400000|2022-05-10 08:30:00|292.43|292.28|292.38|292.23|292.48|292.33|292.28|292.13|385
1652171700000|2022-05-10 08:35:00|292.33|292.18|292.43|292.28|292.48|292.33|292.28|292.13|398
1652172000000|2022-05-10 08:40:00|292.48|292.33|292.53|292.38|292.58|292.43|292.33|292.18|573
1652172300000|2022-05-10 08:45:00|292.58|292.33|292.63|292.48|292.73|292.53|292.48|292.33|321
1652172600000|2022-05-10 08:50:00|292.58|292.38|292.63|292.43|292.73|292.53|292.58|292.38|395
1652172900000|2022-05-10 08:55:00|292.68|292.48|292.63|292.43|292.83|292.68|292.48|292.28|898
1652173200000|2022-05-10 09:00:00|291.95|291.75|292.2|292|292.25|292.1|291.9|291.75|758
1652173500000|2022-05-10 09:05:00|292.15|292.05|292.25|292.1|292.3|292.1|292.1|291.95|506
1652173800000|2022-05-10 09:10:00|292.3|292.05|292.25|292.1|292.3|292.1|292.2|292|305
1652174100000|2022-05-10 09:15:00|292.3|292.05|292.35|292.1|292.45|292.3|292.2|292.05|330
1652174400000|2022-05-10 09:20:00|292.5|291.9|292.5|291.9|292.6|292|292.5|291.9|0
1652174700000|2022-05-10 09:25:00|292.4|291.8|292.4|291.8|292.4|291.8|292.4|291.8|21
1652175000000|2022-05-10 09:30:00|292.5|291.9|292.5|291.9|292.6|292|292.4|291.8|0
1652175300000|2022-05-10 09:35:00|292.6|292|292.7|292.1|292.7|292.1|292.5|291.9|0
1652175600000|2022-05-10 09:40:00|292.6|292|292.5|291.9|292.7|292.1|292.5|291.9|0
1652175900000|2022-05-10 09:45:00|292.4|291.8|292.4|291.8|292.5|291.9|292.4|291.8|0
1652176200000|2022-05-10 09:50:00|292.2|292|291.45|291.25|292.2|292|291.45|291.25|124
1652176500000|2022-05-10 09:55:00|291.4|291.2|291.4|291.15|291.5|291.3|291.2|291|56
1652176800000|2022-05-10 10:00:00|291.45|291.1|291.45|291.25|291.5|291.3|291.4|291.1|7
1652177100000|2022-05-10 10:05:00|291.4|291.3|291.55|291.4|291.7|291.55|291.4|291.2|17
1652177400000|2022-05-10 10:10:00|291.6|291.45|291.5|291.3|291.65|291.5|291.4|291.25|30
1652177700000|2022-05-10 10:15:00|291.45|291.25|291.65|291.4|291.65|291.4|291.25|291.1|11
1652178000000|2022-05-10 10:20:00|291.7|291.35|291.7|291.4|291.75|291.4|291.55|291.35|1
1652178300000|2022-05-10 10:25:00|291.65|291.35|291.65|291.4|291.7|291.5|291.55|291.35|2
1652178600000|2022-05-10 10:30:00|291.6|291.45|291.8|291.6|291.8|291.65|291.6|291.4|2
1652178900000|2022-05-10 10:35:00|291.75|291.55|292|291.8|292.1|291.9|291.75|291.55|31
1652179200000|2022-05-10 10:40:00|292.05|291.85|292|291.8|292.05|291.9|291.95|291.8|8
1652179500000|2022-05-10 10:45:00|291.95|291.85|292.05|291.85|292.2|292|291.95|291.8|17
1652179800000|2022-05-10 10:50:00|292|291.9|291.95|291.8|292.15|291.95|291.95|291.8|14
1652180100000|2022-05-10 10:55:00|292|291.85|291.95|291.7|292.1|291.9|291.8|291.6|7
1652180400000|2022-05-10 11:00:00|292|291.75|291.8|291.55|292.1|291.85|291.8|291.55|0
1652180700000|2022-05-10 11:05:00|291.75|291.5|291.45|291.25|291.75|291.5|291.45|291.25|62
1652181000000|2022-05-10 11:10:00|291.35|291.3|291.1|290.95|291.45|291.3|291|290.85|172
1652181300000|2022-05-10 11:15:00|291.15|291|291.15|290.95|291.3|291.1|291.1|290.95|23
1652181600000|2022-05-10 11:20:00|291.1|291|291.25|291.05|291.25|291.05|291.1|290.9|12
1652181900000|2022-05-10 11:25:00|291.15|291|291.4|291.15|291.45|291.15|291|290.85|6
1652182200000|2022-05-10 11:30:00|291.35|291.1|291.5|291.3|291.55|291.4|291.2|290.95|3
1652182500000|2022-05-10 11:35:00|291.45|291.35|291.5|291.3|291.55|291.35|291.4|291.2|8
1652182800000|2022-05-10 11:40:00|291.45|291.25|291.15|290.95|291.5|291.3|291.1|290.9|2
1652183100000|2022-05-10 11:45:00|291.2|291|291.5|291.25|291.5|291.3|291.2|291|1
1652183400000|2022-05-10 11:50:00|291.55|291.3|291.2|291|291.55|291.35|291.2|291|8
1652183700000|2022-05-10 11:55:00|291.25|290.95|291.45|291.25|291.5|291.35|291.15|290.95|16
1652184000000|2022-05-10 12:00:00|291.5|291.2|291.6|291.4|291.65|291.4|291.45|291.2|0
1652184300000|2022-05-10 12:05:00|291.5|291.3|291.6|291.35|291.7|291.5|291.4|291.2|14
1652184600000|2022-05-10 12:10:00|291.55|291.4|291.7|291.4|291.75|291.4|291.55|291.35|0
1652184900000|2022-05-10 12:15:00|291.65|291.5|291.65|291.5|291.75|291.55|291.6|291.35|3
1652185200000|2022-05-10 12:20:00|291.6|291.45|291.6|291.4|291.7|291.5|291.6|291.4|1
1652185500000|2022-05-10 12:25:00|291.65|291.45|291.65|291.4|291.7|291.5|291.6|291.35|2
1652185800000|2022-05-10 12:30:00|291.6|291.35|291.75|291.55|291.9|291.7|291.55|291.35|16
1652186100000|2022-05-10 12:35:00|291.8|291.6|292.15|291.95|292.2|291.95|291.7|291.55|3
1652186400000|2022-05-10 12:40:00|292.2|292|292.05|291.85|292.2|292.05|292|291.8|9
1652186700000|2022-05-10 12:45:00|292.1|291.8|292.05|291.9|292.15|291.95|291.95|291.75|4
1652187000000|2022-05-10 12:50:00|292.1|291.95|292.4|292.2|292.4|292.2|292.05|291.85|40
1652187300000|2022-05-10 12:55:00|292.35|292.25|292.45|292.3|292.65|292.45|292.25|292.05|115
1652187600000|2022-05-10 13:00:00|292.5|292.35|292.55|292.4|292.65|292.45|292.3|292.1|64
1652187900000|2022-05-10 13:05:00|292.6|292.35|292.5|292.3|292.6|292.4|292.4|292.25|31
1652188200000|2022-05-10 13:10:00|292.55|292.35|292.55|292.35|292.7|292.55|292.5|292.3|60
1652188500000|2022-05-10 13:15:00|292.5|292.4|292.45|292.3|292.65|292.45|292.45|292.3|43
1652188800000|2022-05-10 13:20:00|292.5|292.35|292.6|292.45|292.65|292.5|292.5|292.35|50
1652189100000|2022-05-10 13:25:00|292.65|292.5|292.7|292.55|292.75|292.6|292.5|292.35|97
1652189400000|2022-05-10 13:30:00|292.75|292.6|293.05|292.9|293.9|293.75|292.55|292.35|682
1652189700000|2022-05-10 13:35:00|292.95|292.85|293.5|293.3|293.7|293.45|292.6|292.45|178
1652190000000|2022-05-10 13:40:00|293.45|293.25|292.75|292.55|293.65|293.4|292.75|292.55|194
1652190300000|2022-05-10 13:45:00|292.8|292.65|291.75|291.55|292.9|292.7|291.65|291.4|199
1652190600000|2022-05-10 13:50:00|291.8|291.5|292.15|291.9|292.2|292|291.25|291.1|154
1652190900000|2022-05-10 13:55:00|292.1|291.95|292.8|292.6|292.85|292.7|292|291.8|52
1652191200000|2022-05-10 14:00:00|292.75|292.55|293|292.8|293.15|293|292.3|292.15|55
1652191500000|2022-05-10 14:05:00|293.05|292.85|292.9|292.7|293.5|293.3|292.8|292.6|114
1652191800000|2022-05-10 14:10:00|292.95|292.75|293|292.85|293.7|293.5|292.7|292.45|192
1652192100000|2022-05-10 14:15:00|293.05|292.8|292.95|292.7|293.35|293.15|292.85|292.65|99
1652192400000|2022-05-10 14:20:00|292.9|292.65|292.6|292.4|293.3|293.05|292.25|292|106
1652192700000|2022-05-10 14:25:00|292.55|292.3|292|291.8|292.75|292.55|291.65|291.5|72
1652193000000|2022-05-10 14:30:00|291.95|291.75|291.85|291.65|292.1|291.9|291.6|291.4|88
1652193300000|2022-05-10 14:35:00|291.8|291.7|291.2|291.05|291.95|291.75|291.15|291|179
1652193600000|2022-05-10 14:40:00|291.25|291|291.2|291.05|291.25|291.1|290.8|290.65|126
1652193900000|2022-05-10 14:45:00|291.15|291|290.55|290.35|291.2|291|290.3|290.15|131
1652194200000|2022-05-10 14:50:00|290.5|290.3|290.7|290.55|290.9|290.7|290.15|290|87
1652194500000|2022-05-10 14:55:00|290.65|290.5|290.05|289.9|290.7|290.5|290|289.85|140
1652194800000|2022-05-10 15:00:00|290|289.8|289.7|289.5|290.35|290.2|289.55|289.4|111
1652195100000|2022-05-10 15:05:00|289.65|289.55|289.4|289.2|289.75|289.55|289.25|289.05|67
1652195400000|2022-05-10 15:10:00|289.35|289.15|289.3|289.15|289.7|289.45|289.2|289|109
1652195700000|2022-05-10 15:15:00|289.25|289.1|289.95|289.75|289.95|289.8|289.25|289.05|84
1652196000000|2022-05-10 15:20:00|289.9|289.8|289.45|289.3|290|289.8|289.3|289.15|41
1652196300000|2022-05-10 15:25:00|289.5|289.25|289.75|289.55|289.75|289.55|289.05|288.85|135
1652196600000|2022-05-10 15:30:00|289.7|289.6|289.35|289.1|289.85|289.65|289.1|288.95|71
1652196900000|2022-05-10 15:35:00|289.4|289.15|290.3|290.15|290.3|290.15|289.3|289.1|116
1652197200000|2022-05-10 15:40:00|290.35|290.1|289.75|289.55|290.45|290.25|289.65|289.5|103
1652197500000|2022-05-10 15:45:00|289.8|289.6|289.45|289.2|289.8|289.6|289.35|289.15|36
1652197800000|2022-05-10 15:50:00|289.4|289.25|289.65|289.45|289.75|289.55|289|288.85|58
1652198100000|2022-05-10 15:55:00|289.7|289.5|289.6|289.4|289.9|289.65|289.2|289|40
1652198400000|2022-05-10 16:00:00|289.65|289.35|290.2|289.95|290.3|290.05|289.45|289.25|47
1652198700000|2022-05-10 16:05:00|290.15|290|289.45|289.25|290.2|290|289.45|289.25|28
1652199000000|2022-05-10 16:10:00|289.5|289.3|289.7|289.5|290.05|289.8|289.3|289.05|53
1652199300000|2022-05-10 16:15:00|289.65|289.4|289.45|289.2|290.05|289.85|289.4|289.15|35
1652199600000|2022-05-10 16:20:00|289.4|289.25|289.35|289.15|289.6|289.4|289.2|289.05|16
1652199900000|2022-05-10 16:25:00|289.4|289.2|289.5|289.3|289.6|289.4|289.2|289|15
1652200200000|2022-05-10 16:30:00|289.55|289.25|289.2|289|289.75|289.5|288.95|288.75|34
1652200500000|2022-05-10 16:35:00|289.15|288.9|289.1|288.9|289.55|289.3|289.05|288.85|50
1652200800000|2022-05-10 16:40:00|289.05|288.85|289.6|289.4|289.7|289.5|289.05|288.85|51
1652201100000|2022-05-10 16:45:00|289.65|289.45|289.95|289.75|290.15|289.9|289.45|289.25|63
1652201400000|2022-05-10 16:50:00|289.9|289.7|289.15|288.9|289.9|289.7|289.1|288.9|45
1652201700000|2022-05-10 16:55:00|289.1|288.95|289.3|289.1|289.4|289.2|289.1|288.9|15
1652202000000|2022-05-10 17:00:00|289.25|289|289.85|289.6|290.05|289.75|289.15|288.85|12
1652202300000|2022-05-10 17:05:00|289.9|289.65|290.05|289.85|290.15|289.95|289.9|289.65|38
1652202600000|2022-05-10 17:10:00|290|289.75|289.8|289.6|290.05|289.85|289.65|289.45|12
1652202900000|2022-05-10 17:15:00|289.85|289.55|289.6|289.35|289.95|289.65|289.4|289.15|17
1652203200000|2022-05-10 17:20:00|289.7|289.45|289.7|289.5|289.9|289.65|289.35|289.15|10
1652203500000|2022-05-10 17:25:00|289.8|289.55|290.35|290.15|290.35|290.15|289.75|289.5|20
1652203800000|2022-05-10 17:30:00|290.5|290.25|290.75|290.6|290.75|290.6|290.45|290.2|34
1652204100000|2022-05-10 17:35:00|290.9|290.7|291.4|291.2|291.75|291.55|290.9|290.7|124
1652204400000|2022-05-10 17:40:00|291.45|291.25|291.6|291.35|291.9|291.7|291.4|291.15|65
1652204700000|2022-05-10 17:45:00|291.65|291.4|291.95|291.8|292.05|291.85|291.6|291.3|29
1652205000000|2022-05-10 17:50:00|292.05|291.75|291.7|291.4|292.05|291.9|291.6|291.3|42
1652205300000|2022-05-10 17:55:00|291.8|291.3|291.95|291.75|292|291.75|291.55|291.3|13
1652205600000|2022-05-10 18:00:00|292|291.8|291.85|291.6|292.05|291.85|291.6|291.35|31
1652205900000|2022-05-10 18:05:00|291.9|291.65|291.6|291.3|291.9|291.65|291.4|291.2|10
1652206200000|2022-05-10 18:10:00|291.65|291.35|291.85|291.6|292|291.8|291.35|291.15|11
1652206500000|2022-05-10 18:15:00|291.8|291.65|291.6|291.3|291.85|291.65|290.9|290.7|15
1652206800000|2022-05-10 18:20:00|291.65|291.25|291.1|290.9|291.75|291.5|291|290.75|16
1652207100000|2022-05-10 18:25:00|291.2|290.95|291.15|290.9|291.25|291|290.7|290.5|15
1652207400000|2022-05-10 18:30:00|291.2|290.95|291.15|290.95|291.35|291.1|291|290.8|11
1652207700000|2022-05-10 18:35:00|291.25|291.05|291.1|290.85|291.55|291.3|291.1|290.85|3
1652208000000|2022-05-10 18:40:00|291.05|290.8|291.8|291.55|291.85|291.65|290.8|290.55|9
1652208300000|2022-05-10 18:45:00|291.85|291.6|291.4|291.1|291.85|291.6|290.95|290.7|9
1652208600000|2022-05-10 18:50:00|291.35|291.05|291.7|291.4|291.75|291.4|291.3|291.05|17
1652208900000|2022-05-10 18:55:00|291.75|291.35|291.5|291.25|291.75|291.4|291.05|290.8|28
1652209200000|2022-05-10 19:00:00|291.55|291.3|291.4|291.15|291.75|291.5|291.25|291.05|4
1652209500000|2022-05-10 19:05:00|291.45|291.2|291.2|290.95|291.8|291.55|291.2|290.95|8
1652209800000|2022-05-10 19:10:00|291.25|290.9|291.3|291.1|291.5|291.2|291.1|290.9|4
1652210100000|2022-05-10 19:15:00|291.35|291.15|291.4|291.1|291.5|291.3|291|290.8|5
1652210400000|2022-05-10 19:20:00|291.35|291|291.2|290.95|291.4|291|291.2|290.95|1
1652210700000|2022-05-10 19:25:00|290.8|290.55|290.45|290.25|290.8|290.55|290.25|290.05|28
1652211000000|2022-05-10 19:30:00|290.4|290.2|290.35|290.1|290.45|290.2|290.1|289.9|13
1652211300000|2022-05-10 19:35:00|290.3|290.15|290.2|289.95|290.55|290.35|290.05|289.8|20
1652211600000|2022-05-10 19:40:00|290.15|290|290.15|289.9|290.3|290.1|289.95|289.75|22
1652211900000|2022-05-10 19:45:00|290.1|289.95|290.45|290.25|290.6|290.4|289.95|289.8|22
1652212200000|2022-05-10 19:50:00|290.4|290.2|290.5|290.3|290.5|290.35|290.1|289.9|37
1652212500000|2022-05-10 19:55:00|290.45|290.25|290.2|290|290.5|290.35|290.15|289.95|41
1652212800000|2022-05-10 20:00:00|290.15|289.95|290.15|290|290.3|290.1|290.1|289.9|41
1652213100000|2022-05-10 20:05:00|290.2|290.05|290.3|290.1|290.45|290.3|290.2|290|20
1652213400000|2022-05-10 20:10:00|290.35|290.15|290.3|290.1|290.35|290.15|290.25|290.05|0
1652213700000|2022-05-10 20:15:00|290.35|290.15|290.4|290.2|290.4|290.25|290.3|290.1|0
1652214000000|2022-05-10 20:20:00|290.35|290.15|290.5|290.3|290.55|290.35|290.35|290.1|11
1652214300000|2022-05-10 20:25:00|290.45|290.35|290.5|290.3|290.5|290.35|290.45|290.25|3
1652214600000|2022-05-10 20:30:00|290.45|290.35|290.4|290.2|290.5|290.35|290.4|290.2|1
1652214900000|2022-05-10 20:35:00|290.45|290.25|290.4|290.25|290.5|290.3|290.4|290.2|4
1652215200000|2022-05-10 20:40:00|290.5|290.2|290.45|290.3|290.7|290.35|290.35|290.2|37
1652215500000|2022-05-10 20:45:00|290.65|290.2|290.3|289.85|290.65|290.2|290.2|289.85|7
1652215800000|2022-05-10 20:50:00|290.25|289.9|290.3|289.85|290.6|290.15|290.1|289.8|5
1652216100000|2022-05-10 20:55:00|290.25|289.8|290.25|289.8|290.4|289.85|290.1|289.8|5
1652216400000|2022-05-10 21:00:00|290.35|289.65|291.1|289.7|291.65|289.7|290.35|289.65|0
1652216700000|2022-05-10 21:05:00|291.7|289.95|291|289.95|291.7|289.95|290.95|289.95|0
1652217000000|2022-05-10 21:10:00|291.7|290.2|290.8|290.2|291.7|290.2|290.8|290.2|1
1652217900000|2022-05-10 21:25:00|290.7|290.1|290.8|290.2|290.8|290.2|290.7|290.1|0
1652218500000|2022-05-10 21:35:00|290.7|290.1|290.7|290.1|290.8|290.2|290.7|290.1|0
1652218800000|2022-05-10 21:40:00|290.8|290.2|290.7|290.1|290.8|290.2|290.7|290.1|0
1652220000000|2022-05-10 22:00:00|290.6|290|290.7|290.1|290.8|290.2|290.6|290|0
1652220300000|2022-05-10 22:05:00|290.6|290|290.7|290.1|290.7|290.1|290.6|290|0
1652220600000|2022-05-10 22:10:00|290.6|290|290.7|290.1|290.7|290.1|290.6|290|0
1652220900000|2022-05-10 22:15:00|290.6|290|290.7|290.1|290.7|290.1|290.6|290|0
1652221200000|2022-05-10 22:20:00|290.8|290.2|290.7|290.1|290.8|290.2|290.7|290.1|0
1652221500000|2022-05-10 22:25:00|290.8|290.2|290.7|290.1|290.8|290.2|290.6|290|0
1652221800000|2022-05-10 22:30:00|290.8|290.2|290.8|290.2|290.8|290.2|290.7|290.1|0
1652222400000|2022-05-10 22:40:00|290.9|290.3|290.9|290.3|290.9|290.3|290.8|290.2|0
1652222700000|2022-05-10 22:45:00|291|290.4|290.9|290.3|291|290.4|290.9|290.3|0
1652223000000|2022-05-10 22:50:00|291|290.4|291|290.4|291|290.4|290.9|290.3|0
1652223600000|2022-05-10 23:00:00|290.9|290.3|291|290.4|291|290.4|290.9|290.3|0
1652223900000|2022-05-10 23:05:00|290.9|290.3|291|290.4|291.1|290.5|290.9|290.3|0
1652224200000|2022-05-10 23:10:00|291.1|290.5|291|290.4|291.1|290.5|291|290.4|0
1652224500000|2022-05-10 23:15:00|290.9|290.3|291|290.4|291|290.4|290.9|290.3|0
1652224800000|2022-05-10 23:20:00|290.9|290.3|290.9|290.3|290.9|290.3|290.9|290.3|0
1652225100000|2022-05-10 23:25:00|291|290.4|291|290.4|291|290.4|291|290.4|0
1652225400000|2022-05-10 23:30:00|290.9|290.3|290.8|290.2|290.9|290.3|290.8|290.2|0
1652225700000|2022-05-10 23:35:00|290.9|290.3|290.8|290.2|290.9|290.3|290.7|290.1|0
1652226000000|2022-05-10 23:40:00|290.7|290.1|290.8|290.2|290.8|290.2|290.7|290.1|0
1652226300000|2022-05-10 23:45:00|290.7|290.1|290.7|290.1|290.8|290.2|290.7|290.1|0
1652226900000|2022-05-10 23:55:00|290.6|290|290.8|290.2|290.8|290.2|290.6|290|0
1652227200000|2022-05-11 00:00:00|290.7|290.1|290.8|290.2|290.8|290.2|290.6|290|0
1652227500000|2022-05-11 00:05:00|290.7|290.1|291.1|290.5|291.1|290.5|290.7|290.1|0
1652227800000|2022-05-11 00:10:00|291.2|290.6|291.2|290.6|291.2|290.6|291.1|290.5|0
1652228100000|2022-05-11 00:15:00|291.1|290.5|291.3|290.7|291.3|290.7|291.1|290.5|0
1652228400000|2022-05-11 00:20:00|291.2|290.6|291.3|290.7|291.3|290.7|291.2|290.6|0
1652228700000|2022-05-11 00:25:00|291.4|290.8|291.2|290.6|291.4|290.8|291.2|290.6|0
1652229000000|2022-05-11 00:30:00|291.75|291.05|290.95|290.8|291.75|291.05|290.35|290.15|389
1652229300000|2022-05-11 00:35:00|290.9|290.75|290.85|290.7|291.15|291|290.8|290.6|491
1652229600000|2022-05-11 00:40:00|290.9|290.75|290.7|290.55|290.9|290.75|290.65|290.5|341
1652229900000|2022-05-11 00:45:00|290.75|290.5|290.25|290.05|290.75|290.5|290.1|289.9|321
1652230200000|2022-05-11 00:50:00|290.2|290.1|289.95|289.75|290.25|290.1|289.85|289.7|237
1652230500000|2022-05-11 00:55:00|290|289.8|290.2|290|290.7|290.5|290|289.75|430
1652230800000|2022-05-11 01:00:00|290.3|290.1|290.7|290.55|291.35|291.15|290.3|290.1|1062
1652231100000|2022-05-11 01:05:00|290.65|290.5|290.25|290.1|290.9|290.75|289.95|289.8|610
1652231400000|2022-05-11 01:10:00|290.3|290.15|289.85|289.65|290.35|290.2|289.8|289.65|387
1652231700000|2022-05-11 01:15:00|289.8|289.7|290.2|290.05|290.3|290.15|289.8|289.7|660
1652232000000|2022-05-11 01:20:00|290.15|290|290.45|290.3|290.7|290.55|290.15|290|397
1652232300000|2022-05-11 01:25:00|290.5|290.35|290.7|290.5|290.9|290.75|290.5|290.35|235
1652232600000|2022-05-11 01:30:00|290.8|290.55|290.6|290.45|290.95|290.75|290.55|290.35|322
1652232900000|2022-05-11 01:35:00|290.65|290.5|290.8|290.6|290.8|290.65|290.35|290.2|524
1652233200000|2022-05-11 01:40:00|290.75|290.65|290.75|290.6|290.85|290.7|290.6|290.45|278
1652233500000|2022-05-11 01:45:00|290.7|290.55|290.8|290.65|290.8|290.65|290.5|290.35|254
1652233800000|2022-05-11 01:50:00|290.75|290.6|290.85|290.7|291.1|290.95|290.55|290.4|493
1652234100000|2022-05-11 01:55:00|290.9|290.75|291|290.8|291.25|291.05|290.85|290.7|354
1652234400000|2022-05-11 02:00:00|290.95|290.75|290.4|290.25|290.95|290.8|290.4|290.2|299
1652234700000|2022-05-11 02:05:00|290.45|290.3|290.75|290.6|290.75|290.6|290.25|290.1|307
1652235000000|2022-05-11 02:10:00|290.7|290.55|290.65|290.5|290.9|290.7|290.6|290.45|296
1652235300000|2022-05-11 02:15:00|290.7|290.55|290.95|290.75|290.95|290.75|290.65|290.5|211
1652235600000|2022-05-11 02:20:00|291|290.8|290.85|290.7|291.15|290.95|290.7|290.55|257
1652235900000|2022-05-11 02:25:00|290.8|290.65|290.8|290.6|291.3|291.1|290.8|290.6|363
1652236200000|2022-05-11 02:30:00|290.75|290.65|290.7|290.55|290.85|290.7|290.65|290.5|264
1652236500000|2022-05-11 02:35:00|290.75|290.5|290.45|290.3|290.75|290.55|290.45|290.3|164
1652236800000|2022-05-11 02:40:00|290.4|290.25|290.2|290.05|290.45|290.3|290.15|290|259
1652237100000|2022-05-11 02:45:00|290.25|290|290.25|290.1|290.25|290.1|290.2|290|133
1652237400000|2022-05-11 02:50:00|290.35|290.2|290.45|290.25|290.45|290.3|290.35|290.15|202
1652237700000|2022-05-11 02:55:00|290.4|290.3|290.65|290.5|290.65|290.5|290.4|290.25|161
1652238000000|2022-05-11 03:00:00|290.7|290.45|290.65|290.5|290.75|290.6|290.55|290.4|172
1652238300000|2022-05-11 03:05:00|290.6|290.45|290.8|290.6|290.85|290.7|290.6|290.45|107
1652238600000|2022-05-11 03:10:00|290.75|290.55|290.75|290.6|290.85|290.7|290.65|290.45|163
1652238900000|2022-05-11 03:15:00|290.8|290.65|290.9|290.75|290.95|290.8|290.7|290.55|173
1652239200000|2022-05-11 03:20:00|290.95|290.8|290.85|290.7|290.95|290.8|290.8|290.65|344
1652239500000|2022-05-11 03:25:00|290.8|290.65|290.65|290.5|290.8|290.65|290.55|290.4|196
1652239800000|2022-05-11 03:30:00|290.7|290.45|290.6|290.45|290.7|290.5|290.55|290.4|99
1652240100000|2022-05-11 03:35:00|290.55|290.4|290.45|290.3|290.6|290.45|290.45|290.3|235
1652240400000|2022-05-11 03:40:00|290.4|290.25|290.5|290.35|290.55|290.4|290.35|290.2|132
1652240700000|2022-05-11 03:45:00|290.45|290.3|290.4|290.25|290.55|290.4|290.35|290.2|186
1652241000000|2022-05-11 03:50:00|290.35|290.2|290.3|290.15|290.4|290.25|290.2|290.05|307
1652241300000|2022-05-11 03:55:00|290.25|290.1|290.4|290.25|290.4|290.25|290.15|290|192
1652241600000|2022-05-11 04:00:00|290.3|290.15|290.25|290.1|290.35|290.2|290.2|290.05|180
1652241900000|2022-05-11 04:05:00|290.3|290.05|290.25|290.05|290.3|290.15|290.2|290.05|59
1652242200000|2022-05-11 04:10:00|290.3|290.1|290.2|290.05|290.3|290.15|290.2|290.05|139
1652242500000|2022-05-11 04:15:00|290.25|290.1|290.3|290.15|290.3|290.15|290.15|290|95
1652242800000|2022-05-11 04:20:00|290.35|290.1|290.25|290.1|290.35|290.2|290.25|290.05|70
1652243100000|2022-05-11 04:25:00|290.2|290.05|290.25|290.05|290.3|290.15|290.2|290.05|87
1652243400000|2022-05-11 04:30:00|290.3|290.1|290.3|290.15|290.3|290.15|290.2|290.05|80
1652243700000|2022-05-11 04:35:00|290.4|290.25|290.6|290.45|290.6|290.45|290.35|290.2|220
1652244000000|2022-05-11 04:40:00|290.65|290.5|290.5|290.35|290.65|290.5|290.5|290.3|98
1652244300000|2022-05-11 04:45:00|290.45|290.3|290.3|290.1|290.45|290.3|290.25|290.1|90
1652244600000|2022-05-11 04:50:00|290.25|290.15|290.25|290.1|290.3|290.15|290.25|290.1|98
1652244900000|2022-05-11 04:55:00|290.3|290.15|290.3|290.15|290.3|290.15|290.2|290.05|153
1652245200000|2022-05-11 05:00:00|290.35|290.2|290.5|290.35|290.65|290.45|290.35|290.2|399
1652245500000|2022-05-11 05:05:00|290.55|290.4|290.45|290.3|290.6|290.45|290.4|290.25|152
1652245800000|2022-05-11 05:10:00|290.5|290.35|290.75|290.6|290.75|290.6|290.45|290.25|182
1652246100000|2022-05-11 05:15:00|290.7|290.55|290.45|290.3|290.7|290.6|290.4|290.25|158
1652246400000|2022-05-11 05:20:00|290.5|290.25|290.45|290.3|290.5|290.35|290.35|290.2|196
1652246700000|2022-05-11 05:25:00|290.5|290.35|290.65|290.5|290.65|290.5|290.5|290.3|211
1652247000000|2022-05-11 05:30:00|290.7|290.55|290.6|290.45|290.75|290.6|290.6|290.45|204
1652247300000|2022-05-11 05:35:00|290.65|290.5|290.55|290.4|290.75|290.6|290.55|290.4|215
1652247600000|2022-05-11 05:40:00|290.6|290.45|290.35|290.2|290.6|290.45|290.3|290.15|208
1652247900000|2022-05-11 05:45:00|290.4|290.25|290.25|290.1|290.4|290.25|290.25|290.05|325
1652248200000|2022-05-11 05:50:00|290.35|290.2|290.15|290|290.35|290.2|290.1|289.95|209
1652248500000|2022-05-11 05:55:00|290.25|290.05|290.3|290.15|290.3|290.15|290.15|290|158
1652248800000|2022-05-11 06:00:00|290.25|290.1|290.5|290.35|290.55|290.4|290.2|290|260
1652249100000|2022-05-11 06:05:00|290.55|290.4|290.65|290.45|290.65|290.5|290.5|290.35|132
1652249400000|2022-05-11 06:10:00|290.6|290.4|290.55|290.4|290.65|290.5|290.5|290.35|96
1652249700000|2022-05-11 06:15:00|290.6|290.45|290.75|290.6|290.8|290.6|290.55|290.4|242
1652250000000|2022-05-11 06:20:00|290.8|290.65|291|290.85|291|290.85|290.7|290.5|266
1652250300000|2022-05-11 06:25:00|291.05|290.8|291.1|290.95|291.1|290.95|290.85|290.7|217
1652250600000|2022-05-11 06:30:00|291.15|291|291.2|291.05|291.45|291.3|291.1|290.9|277
1652250900000|2022-05-11 06:35:00|291.25|291.1|291.1|290.95|291.3|291.15|291.05|290.85|138
1652251200000|2022-05-11 06:40:00|291.15|290.9|291.25|291.05|291.25|291.1|291.15|290.9|82
1652251500000|2022-05-11 06:45:00|291.3|291.1|291.05|290.9|291.3|291.1|290.95|290.8|74
1652251800000|2022-05-11 06:50:00|291.1|290.95|291.15|291|291.15|291|291.05|290.85|85
1652252100000|2022-05-11 06:55:00|291.1|290.95|291.25|291.1|291.25|291.1|291.05|290.85|147
1652252400000|2022-05-11 07:00:00|291.3|291.15|290.95|290.8|291.4|291.2|290.9|290.75|317
1652252700000|2022-05-11 07:05:00|291|290.85|291.1|290.95|291.2|291.05|290.9|290.75|152
1652253000000|2022-05-11 07:10:00|291.15|290.9|290.85|290.7|291.15|291|290.85|290.7|214
1652253300000|2022-05-11 07:15:00|290.9|290.75|290.95|290.8|291.05|290.85|290.65|290.5|252
1652253600000|2022-05-11 07:20:00|291|290.85|290.9|290.75|291.15|291|290.85|290.7|151
1652253900000|2022-05-11 07:25:00|290.85|290.7|290.8|290.65|290.9|290.75|290.7|290.55|285
1652254200000|2022-05-11 07:30:00|290.75|290.6|290.7|290.55|290.85|290.7|290.55|290.4|299
1652254500000|2022-05-11 07:35:00|290.75|290.6|291|290.8|291.05|290.9|290.7|290.55|182
1652254800000|2022-05-11 07:40:00|290.95|290.75|291.05|290.9|291.2|291.05|290.9|290.75|245
1652255100000|2022-05-11 07:45:00|291.1|290.95|291.2|291.05|291.2|291.05|291.05|290.9|194
1652255400000|2022-05-11 07:50:00|291.15|291|291.2|291.05|291.55|291.35|291.15|290.95|226
1652255700000|2022-05-11 07:55:00|291.15|291|291.3|291.15|291.35|291.2|291.05|290.85|163
1652256000000|2022-05-11 08:00:00|291.35|291.2|291.25|291.1|291.35|291.2|291.15|291|182
1652256300000|2022-05-11 08:05:00|291.3|291.15|291.35|291.2|291.45|291.25|291.15|291|142
1652256600000|2022-05-11 08:10:00|291.4|291.15|291.45|291.3|291.45|291.3|291.3|291.15|220
1652256900000|2022-05-11 08:15:00|291.5|291.35|291.7|291.55|291.8|291.65|291.45|291.35|156
1652257200000|2022-05-11 08:20:00|291.75|291.6|292.15|292|292.25|292.1|291.75|291.6|173
1652257500000|2022-05-11 08:25:00|292.2|292.05|292|291.85|292.2|292.05|291.8|291.65|137
1652257800000|2022-05-11 08:30:00|292.05|291.8|292|291.85|292.1|291.95|291.85|291.7|125
1652258100000|2022-05-11 08:35:00|292.05|291.9|292.05|291.85|292.05|291.9|291.85|291.65|100
1652258400000|2022-05-11 08:40:00|292|291.9|292.3|292.15|292.45|292.25|291.95|291.8|276
1652258700000|2022-05-11 08:45:00|292.35|292.1|292.4|292.25|292.4|292.25|292.25|292.1|134
1652259000000|2022-05-11 08:50:00|292.45|292.3|292.6|292.45|292.7|292.55|292.4|292.25|214
1652259300000|2022-05-11 08:55:00|292.65|292.5|292.65|292.45|292.65|292.5|292.35|292.2|282
1652259600000|2022-05-11 09:00:00|292.7|292.5|292.7|292.5|292.95|292.8|292.55|292.35|1047
1652259900000|2022-05-11 09:05:00|292.75|292.55|292.85|292.65|292.85|292.7|292.6|292.45|344
1652260200000|2022-05-11 09:10:00|292.8|292.6|292.6|292.4|292.8|292.6|292.6|292.4|92
1652260500000|2022-05-11 09:15:00|292.65|292.45|292.55|292.35|292.65|292.45|292.5|292.3|47
1652260800000|2022-05-11 09:20:00|292.75|292.15|292.65|292.05|292.75|292.15|292.55|291.95|0
1652261100000|2022-05-11 09:25:00|292.55|291.95|292.75|292.15|292.75|292.15|292.55|291.95|18
1652261400000|2022-05-11 09:30:00|292.65|292.05|292.65|292.05|292.75|292.15|292.65|292.05|0
1652261700000|2022-05-11 09:35:00|292.75|292.15|292.75|292.15|292.75|292.15|292.65|292.05|0
1652262000000|2022-05-11 09:40:00|292.65|292.05|292.75|292.15|292.75|292.15|292.65|292.05|0
1652262300000|2022-05-11 09:45:00|292.65|292.05|292.65|292.05|292.75|292.15|292.65|292.05|0
1652262600000|2022-05-11 09:50:00|292.55|292.25|292.25|292.1|292.55|292.35|292.2|292|105
1652262900000|2022-05-11 09:55:00|292.2|292.05|292.1|291.95|292.3|292.1|292.05|291.85|46
1652263200000|2022-05-11 10:00:00|292.15|292|291.8|291.6|292.25|292.05|291.8|291.6|56
1652263500000|2022-05-11 10:05:00|291.75|291.5|291.75|291.55|291.9|291.65|291.65|291.45|46
1652263800000|2022-05-11 10:10:00|291.8|291.6|292|291.8|292|291.8|291.75|291.55|51
1652264100000|2022-05-11 10:15:00|291.95|291.75|291.95|291.8|292.2|292|291.9|291.7|27
1652264400000|2022-05-11 10:20:00|292|291.85|292.1|291.9|292.15|291.95|291.85|291.65|32
1652264700000|2022-05-11 10:25:00|292.05|291.85|292.2|292|292.25|292.1|292.05|291.85|20
1652265000000|2022-05-11 10:30:00|292.25|292.05|292.2|292.05|292.3|292.15|292.2|292|10
1652265300000|2022-05-11 10:35:00|292.3|292.1|292.35|292.15|292.4|292.25|292.25|292.05|15
1652265600000|2022-05-11 10:40:00|292.3|292.2|292.4|292.2|292.45|292.25|292.25|292.1|18
1652265900000|2022-05-11 10:45:00|292.45|292.25|292.3|292.15|292.5|292.3|292.25|292.1|37
1652266200000|2022-05-11 10:50:00|292.4|292.2|292.45|292.3|292.5|292.35|292.25|292.05|48
1652266500000|2022-05-11 10:55:00|292.4|292.25|292.35|292.15|292.5|292.35|292.35|292.15|37
1652266800000|2022-05-11 11:00:00|292.4|292.2|292.2|292|292.4|292.2|292.15|291.95|24
1652267100000|2022-05-11 11:05:00|292.15|291.95|292.15|291.95|292.25|292.1|292.15|291.95|11
1652267400000|2022-05-11 11:10:00|292.1|292|292.1|291.9|292.25|292.1|292.1|291.9|19
1652267700000|2022-05-11 11:15:00|292.05|291.95|292.1|291.95|292.2|292.05|292.05|291.9|22
1652268000000|2022-05-11 11:20:00|292.15|292|292.2|292.05|292.3|292.15|292.1|291.95|32
1652268300000|2022-05-11 11:25:00|292.25|292.1|292.2|292.05|292.3|292.15|292.1|291.95|11
1652268600000|2022-05-11 11:30:00|292.15|292|292.25|292.05|292.3|292.15|292.05|291.85|36
1652268900000|2022-05-11 11:35:00|292.2|292.1|292.35|292.15|292.5|292.3|292.2|292|20
1652269200000|2022-05-11 11:40:00|292.4|292.2|292.3|292.15|292.45|292.3|292.3|292.15|21
1652269500000|2022-05-11 11:45:00|292.25|292.1|292.15|291.95|292.3|292.15|292.15|291.95|39
1652269800000|2022-05-11 11:50:00|292.1|292|292.3|292.15|292.45|292.25|292.1|291.95|29
1652270100000|2022-05-11 11:55:00|292.35|292.2|292.4|292.25|292.45|292.3|292.25|292.1|40
1652270400000|2022-05-11 12:00:00|292.35|292.2|292.25|292.05|292.4|292.25|292.2|292.05|34
1652270700000|2022-05-11 12:05:00|292.2|292|292.15|291.95|292.3|292.15|292.05|291.85|47
1652271000000|2022-05-11 12:10:00|292.1|291.9|292.05|291.9|292.2|292.05|292|291.85|71
1652271300000|2022-05-11 12:15:00|292.1|291.95|292.1|291.9|292.2|292.05|292|291.85|83
1652271600000|2022-05-11 12:20:00|292.05|291.95|292|291.85|292.2|292.05|292|291.8|73
1652271900000|2022-05-11 12:25:00|292.05|291.9|292.05|291.8|292.35|292.15|292|291.8|63
1652272200000|2022-05-11 12:30:00|292.1|291.65|290.9|290.55|292.1|291.65|290|289.8|144
1652272500000|2022-05-11 12:35:00|290.85|290.6|290.25|290.05|290.85|290.6|289.75|289.5|155
1652272800000|2022-05-11 12:40:00|290.2|290|289.85|289.65|290.6|290.45|289.1|288.9|314
1652273100000|2022-05-11 12:45:00|289.9|289.7|289.45|289.25|290|289.75|289.2|289|155
1652273400000|2022-05-11 12:50:00|289.5|289.35|288.95|288.75|289.55|289.35|288.9|288.7|130
1652273700000|2022-05-11 12:55:00|289|288.8|289.2|289|289.35|289.2|288.9|288.7|160
1652274000000|2022-05-11 13:00:00|289.15|289.05|289.5|289.3|289.6|289.4|289.1|288.9|116
1652274300000|2022-05-11 13:05:00|289.45|289.35|289.5|289.3|289.85|289.65|289.35|289.15|89
1652274600000|2022-05-11 13:10:00|289.55|289.35|289.9|289.7|289.9|289.7|289.5|289.3|45
1652274900000|2022-05-11 13:15:00|289.95|289.75|290.55|290.3|290.55|290.3|289.65|289.4|24
1652275200000|2022-05-11 13:20:00|290.5|290.35|290.75|290.6|290.9|290.75|290.35|290.1|39
1652275500000|2022-05-11 13:25:00|290.8|290.55|290.75|290.5|290.9|290.65|290.45|290.2|45
1652275800000|2022-05-11 13:30:00|290.8|290.55|288.9|288.7|291.1|290.85|288.75|288.55|336
1652276100000|2022-05-11 13:35:00|288.85|288.65|289.5|289.3|289.55|289.4|288.4|288.2|267
1652276400000|2022-05-11 13:40:00|289.4|289.2|290.65|290.4|290.7|290.45|289.1|288.85|256
1652276700000|2022-05-11 13:45:00|290.6|290.5|292.15|292|292.3|292.1|290.45|290.2|336
1652277000000|2022-05-11 13:50:00|292.1|291.95|291.6|291.35|292.4|292.2|291.3|291.1|216
1652277300000|2022-05-11 13:55:00|291.5|291.3|291.55|291.35|291.65|291.4|290.85|290.6|124
1652277600000|2022-05-11 14:00:00|291.5|291.25|291.35|291.15|291.5|291.25|290.55|290.35|174
1652277900000|2022-05-11 14:05:00|291.3|291.1|290.35|290.1|291.35|291.15|290.2|290.05|127
1652278200000|2022-05-11 14:10:00|290.4|290.15|290.5|290.3|290.8|290.55|290.05|289.8|96
1652278500000|2022-05-11 14:15:00|290.55|290.25|291.3|291.05|291.3|291.15|290.2|289.95|67
1652278800000|2022-05-11 14:20:00|291.25|291.1|291.8|291.6|292.2|292|290.95|290.75|150
1652279100000|2022-05-11 14:25:00|291.75|291.55|291.5|291.3|292.1|291.85|291.4|291.2|98
1652279400000|2022-05-11 14:30:00|291.45|291.25|291.35|291.2|291.8|291.55|290.95|290.75|91
1652279700000|2022-05-11 14:35:00|291.3|291.15|292|291.75|292.15|291.95|291.05|290.9|75
1652280000000|2022-05-11 14:40:00|291.95|291.65|292|291.8|292.15|291.95|291.7|291.55|75
1652280300000|2022-05-11 14:45:00|291.95|291.75|291.45|291.25|292|291.8|291.25|291.1|97
1652280600000|2022-05-11 14:50:00|291.4|291.15|290.65|290.45|291.45|291.25|290.4|290.2|120
1652280900000|2022-05-11 14:55:00|290.6|290.4|290.6|290.4|290.75|290.55|290.3|290.1|98
1652281200000|2022-05-11 15:00:00|290.55|290.45|290.55|290.4|290.75|290.55|290.15|290|77
1652281500000|2022-05-11 15:05:00|290.5|290.35|290.2|290.05|290.6|290.45|290.05|289.85|60
1652281800000|2022-05-11 15:10:00|290.15|289.95|290.65|290.5|290.75|290.55|290.1|289.9|51
1652282100000|2022-05-11 15:15:00|290.6|290.45|289.85|289.65|290.7|290.5|289.65|289.45|94
1652282400000|2022-05-11 15:20:00|289.9|289.7|290.5|290.3|290.6|290.45|289.85|289.65|56
1652282700000|2022-05-11 15:25:00|290.45|290.2|290.75|290.5|290.75|290.5|290.05|289.85|62
1652283000000|2022-05-11 15:30:00|290.8|290.55|290.7|290.55|291|290.85|290.5|290.3|66
1652283300000|2022-05-11 15:35:00|290.75|290.6|290.85|290.7|291.3|291.1|290.35|290.15|104
1652283600000|2022-05-11 15:40:00|290.9|290.75|290.85|290.6|291.1|290.9|290.75|290.6|114
1652283900000|2022-05-11 15:45:00|290.8|290.65|290.65|290.45|290.95|290.7|290.5|290.3|38
1652284200000|2022-05-11 15:50:00|290.7|290.5|290.4|290.2|290.75|290.55|290.2|290.05|79
1652284500000|2022-05-11 15:55:00|290.45|290.25|290.3|290.15|290.45|290.25|290|289.85|26
1652284800000|2022-05-11 16:00:00|290.25|290.1|290.15|289.95|290.3|290.1|289.95|289.75|21
1652285100000|2022-05-11 16:05:00|290.1|290|290.05|289.9|290.4|290.2|290.05|289.85|38
1652285400000|2022-05-11 16:10:00|290|289.85|289.85|289.7|290.1|289.9|289.65|289.5|66
1652285700000|2022-05-11 16:15:00|289.9|289.65|289.6|289.45|290|289.8|289.5|289.3|35
1652286000000|2022-05-11 16:20:00|289.55|289.4|290.4|290.15|290.5|290.3|289.55|289.4|35
1652286300000|2022-05-11 16:25:00|290.35|290.2|289.3|289.05|290.5|290.35|289.2|289|57
1652286600000|2022-05-11 16:30:00|289.25|289|289.1|288.9|289.45|289.2|289|288.75|16
1652286900000|2022-05-11 16:35:00|289.05|288.85|289.1|288.9|289.45|289.2|289.05|288.85|35
1652287200000|2022-05-11 16:40:00|289.05|288.85|289.05|288.85|289.55|289.35|288.85|288.7|28
1652287500000|2022-05-11 16:45:00|289|288.8|289.25|289.05|289.35|289.15|288.75|288.55|46
1652287800000|2022-05-11 16:50:00|289.15|289.1|288.8|288.6|289.35|289.15|288.8|288.6|37
1652288100000|2022-05-11 16:55:00|288.85|288.65|288.8|288.6|288.95|288.75|288.6|288.45|61
1652288400000|2022-05-11 17:00:00|288.75|288.55|288.55|288.4|288.9|288.6|288.55|288.35|22
1652288700000|2022-05-11 17:05:00|288.5|288.35|288.1|287.85|288.55|288.4|288.05|287.85|61
1652289000000|2022-05-11 17:10:00|288.05|287.9|288.35|288.15|288.55|288.35|288.05|287.85|39
1652289300000|2022-05-11 17:15:00|288.3|288.1|288.5|288.3|288.65|288.45|288.3|288.1|24
1652289600000|2022-05-11 17:20:00|288.55|288.35|288.55|288.35|288.65|288.4|288.05|287.85|30
1652289900000|2022-05-11 17:25:00|288.6|288.4|288.15|287.95|288.65|288.45|288.15|287.95|24
1652290200000|2022-05-11 17:30:00|288.1|287.9|288.25|288.05|288.4|288.2|288|287.8|24
1652290500000|2022-05-11 17:35:00|288.3|288.1|287.65|287.45|288.4|288.2|287.65|287.4|53
1652290800000|2022-05-11 17:40:00|287.6|287.4|287.7|287.5|287.95|287.75|287.6|287.4|49
1652291100000|2022-05-11 17:45:00|287.65|287.45|287.6|287.4|287.7|287.55|287.3|287.05|31
1652291400000|2022-05-11 17:50:00|287.55|287.35|287.6|287.35|287.8|287.6|287.4|287.2|12
1652291700000|2022-05-11 17:55:00|287.55|287.45|287.3|287.1|287.7|287.45|287|286.8|65
1652292000000|2022-05-11 18:00:00|287.35|287.15|287.9|287.7|287.95|287.7|287.35|287.15|34
1652292300000|2022-05-11 18:05:00|287.95|287.75|287.45|287.3|288|287.8|287.45|287.3|10
1652292600000|2022-05-11 18:10:00|287.4|287.2|287.7|287.45|287.7|287.55|287.25|287.05|13
1652292900000|2022-05-11 18:15:00|287.75|287.5|287.85|287.6|288.1|287.85|287.5|287.3|5
1652293200000|2022-05-11 18:20:00|287.8|287.65|288.05|287.8|288.1|287.8|287.45|287.15|6
1652293500000|2022-05-11 18:25:00|288.1|287.85|287.95|287.7|288.5|288|287.8|287.6|30
1652293800000|2022-05-11 18:30:00|287.9|287.75|288.45|288.25|288.45|288.25|287.7|287.5|19
1652294100000|2022-05-11 18:35:00|288.4|288.2|288.45|288.25|288.55|288.3|288.25|288.05|11
1652294400000|2022-05-11 18:40:00|288.4|288.2|288.8|288.6|288.8|288.6|288.2|288.05|15
1652294700000|2022-05-11 18:45:00|288.85|288.5|288.25|288.05|288.95|288.75|288.15|288|34
1652295000000|2022-05-11 18:50:00|288.3|288.1|288.1|287.9|288.35|288.15|287.85|287.7|47
1652295300000|2022-05-11 18:55:00|288.05|287.85|288.05|287.8|288.3|288.1|287.95|287.7|24
1652295600000|2022-05-11 19:00:00|288|287.85|287.7|287.45|288.05|287.85|287.65|287.45|20
1652295900000|2022-05-11 19:05:00|287.75|287.5|288.05|287.8|288.1|287.9|287.6|287.35|36
1652296200000|2022-05-11 19:10:00|288|287.85|288.05|287.85|288.2|288.05|288|287.75|23
1652296500000|2022-05-11 19:15:00|288|287.8|288|287.8|288.2|288.05|287.75|287.55|24
1652296800000|2022-05-11 19:20:00|287.95|287.75|287.8|287.6|288.1|287.9|287.75|287.55|12
1652297100000|2022-05-11 19:25:00|287.85|287.65|287.85|287.6|288.1|287.9|287.75|287.55|3
1652297400000|2022-05-11 19:30:00|287.9|287.55|287.8|287.55|288.1|287.9|287.75|287.5|3
1652297700000|2022-05-11 19:35:00|287.75|287.6|287.4|287.2|287.8|287.6|287.4|287.2|6
1652298000000|2022-05-11 19:40:00|287.35|287.15|287.25|287.05|287.5|287.3|287.15|287|12
1652298300000|2022-05-11 19:45:00|287.2|287|286.75|286.55|287.25|287.05|286.75|286.55|18
1652298600000|2022-05-11 19:50:00|286.8|286.7|286.65|286.5|286.9|286.7|286.45|286.3|51
1652298900000|2022-05-11 19:55:00|286.7|286.55|286.8|286.55|286.85|286.65|286.5|286.35|48
1652299200000|2022-05-11 20:00:00|286.75|286.6|287.55|287.35|287.55|287.35|286.75|286.55|87
1652299500000|2022-05-11 20:05:00|287.6|287.3|287.5|287.3|287.7|287.5|287.5|287.3|12
1652299800000|2022-05-11 20:10:00|287.55|287.35|287.65|287.4|287.65|287.45|287.5|287.3|8
1652300100000|2022-05-11 20:15:00|287.6|287.35|287.6|287.35|287.7|287.45|287.55|287.35|6
1652300400000|2022-05-11 20:20:00|287.65|287.45|287.55|287.35|287.65|287.45|287.5|287.3|2
1652300700000|2022-05-11 20:25:00|287.6|287.4|287.45|287.25|287.6|287.4|287.35|287.2|12
1652301000000|2022-05-11 20:30:00|287.5|287.3|287.45|287.25|287.5|287.3|287.4|287.2|1
1652301300000|2022-05-11 20:35:00|287.5|287.2|287.55|287.3|287.55|287.3|287.5|287.2|0
1652301600000|2022-05-11 20:40:00|287.6|287.35|287.7|287.45|287.8|287.55|287.55|287.35|16
1652301900000|2022-05-11 20:45:00|287.75|287.5|287.85|287.7|287.85|287.7|287.6|287.35|31
1652302200000|2022-05-11 20:50:00|287.8|287.6|287.75|287.4|287.8|287.65|287.6|287.35|3
1652302500000|2022-05-11 20:55:00|287.7|287.35|287.8|287.6|287.85|287.6|287.7|287.3|26
1652302800000|2022-05-11 21:00:00|287.85|287.15|288.15|286.9|288.15|287.15|287.85|286.8|0
1652303100000|2022-05-11 21:05:00||286.95||286.95||286.95||286.95|0
1652303400000|2022-05-11 21:10:00|287.85|287.25|287.85|287.25|287.85|287.25|287.85|287.25|1
1652303700000|2022-05-11 21:15:00|287.75|287.15|287.75|287.15|287.85|287.25|287.75|287.15|0
1652304000000|2022-05-11 21:20:00|287.85|287.25|287.75|287.15|287.85|287.25|287.75|287.15|0
1652305800000|2022-05-11 21:50:00|287.85|287.25|287.85|287.25|287.85|287.25|287.75|287.15|0
1652306100000|2022-05-11 21:55:00|287.75|287.15|287.85|287.25|287.85|287.25|287.75|287.15|0
1652306400000|2022-05-11 22:00:00|287.75|287.15|287.85|287.25|287.85|287.25|287.65|287.05|0
1652306700000|2022-05-11 22:05:00|287.75|287.15|287.65|287.05|287.85|287.25|287.65|287.05|0
1652307000000|2022-05-11 22:10:00|287.75|287.15|287.45|286.85|287.75|287.15|287.45|286.85|0
1652307300000|2022-05-11 22:15:00|287.35|286.75|287.35|286.75|287.55|286.95|287.35|286.75|0
1652307600000|2022-05-11 22:20:00|287.45|286.85|287.35|286.75|287.45|286.85|287.35|286.75|0
1652307900000|2022-05-11 22:25:00|287.25|286.65|287.25|286.65|287.35|286.75|287.15|286.55|0
1652308200000|2022-05-11 22:30:00|287.35|286.75|287.35|286.75|287.35|286.75|287.25|286.65|0
1652308500000|2022-05-11 22:35:00|287.45|286.85|287.45|286.85|287.55|286.95|287.35|286.75|0
1652309100000|2022-05-11 22:45:00|287.55|286.95|287.55|286.95|287.55|286.95|287.45|286.85|0
1652309400000|2022-05-11 22:50:00|287.45|286.85|287.55|286.95|287.65|287.05|287.35|286.75|0
1652309700000|2022-05-11 22:55:00|287.65|287.05|287.65|287.05|287.65|287.05|287.55|286.95|0
1652310000000|2022-05-11 23:00:00|287.75|287.15|287.65|287.05|287.75|287.15|287.65|287.05|0
1652310600000|2022-05-11 23:10:00|287.75|287.15|287.65|287.05|287.75|287.15|287.65|287.05|0
1652310900000|2022-05-11 23:15:00|287.55|286.95|287.65|287.05|287.65|287.05|287.55|286.95|0
1652311200000|2022-05-11 23:20:00|287.55|286.95|287.55|286.95|287.55|286.95|287.45|286.85|0
1652311500000|2022-05-11 23:25:00|287.45|286.85|287.45|286.85|287.55|286.95|287.45|286.85|0
1652311800000|2022-05-11 23:30:00|287.55|286.95|287.65|287.05|287.75|287.15|287.55|286.95|0
1652312100000|2022-05-11 23:35:00|287.75|287.15|287.75|287.15|287.85|287.25|287.65|287.05|0
1652312400000|2022-05-11 23:40:00|287.85|287.25|287.85|287.25|287.85|287.25|287.75|287.15|0
1652312700000|2022-05-11 23:45:00|287.95|287.35|287.85|287.25|288.05|287.45|287.85|287.25|0
1652313000000|2022-05-11 23:50:00|287.75|287.15|287.85|287.25|287.95|287.35|287.75|287.15|0
1652313300000|2022-05-11 23:55:00|287.75|287.15|287.95|287.35|287.95|287.35|287.75|287.15|0
1652313600000|2022-05-12 00:00:00|287.85|287.25|287.55|286.95|287.95|287.35|287.45|286.85|0
1652313900000|2022-05-12 00:05:00|287.45|286.85|287.75|287.15|287.85|287.25|287.45|286.85|0
1652314200000|2022-05-12 00:10:00|287.65|287.05|287.55|286.95|287.75|287.15|287.55|286.95|0
1652314500000|2022-05-12 00:15:00|287.45|286.85|287.05|286.45|287.55|286.95|286.95|286.35|0
1652314800000|2022-05-12 00:20:00|286.95|286.35|286.95|286.35|287.05|286.45|286.85|286.25|0
1652315100000|2022-05-12 00:25:00|286.85|286.25|287.15|286.55|287.15|286.55|286.85|286.25|0
1652315400000|2022-05-12 00:30:00|287.25|286.85|286.4|286.25|287.25|287|286.1|285.95|597
1652315700000|2022-05-12 00:35:00|286.45|286.2|286.95|286.8|287.05|286.9|286.1|285.95|539
1652316000000|2022-05-12 00:40:00|287|286.85|287.6|287.45|287.6|287.45|287|286.85|520
1652316300000|2022-05-12 00:45:00|287.65|287.5|287.2|287|287.65|287.5|286.95|286.75|397
1652316600000|2022-05-12 00:50:00|287.15|287.05|288|287.85|288.1|287.9|287.15|287.05|405
1652316900000|2022-05-12 00:55:00|287.95|287.8|287.25|287.1|287.95|287.85|287.25|287.1|233
1652317200000|2022-05-12 01:00:00|287.1|286.9|286.3|286.15|287.35|287.2|286.3|286.15|1100
1652317500000|2022-05-12 01:05:00|286.35|286.2|286.85|286.7|287.05|286.9|286.15|285.95|874
1652317800000|2022-05-12 01:10:00|286.9|286.75|286.9|286.75|287.25|287.1|286.75|286.55|592
1652318100000|2022-05-12 01:15:00|286.95|286.8|286.7|286.55|287.05|286.9|286.55|286.4|865
1652318400000|2022-05-12 01:20:00|286.75|286.6|286.9|286.75|287|286.85|286.4|286.25|685
1652318700000|2022-05-12 01:25:00|286.95|286.8|287|286.85|287.1|286.9|286.75|286.55|535
1652319000000|2022-05-12 01:30:00|287.05|286.9|287|286.85|287.35|287.2|286.8|286.65|517
1652319300000|2022-05-12 01:35:00|287.05|286.9|286.95|286.8|287.05|286.9|286.8|286.65|469
1652319600000|2022-05-12 01:40:00|286.9|286.75|287|286.85|287.05|286.9|286.75|286.55|406
1652319900000|2022-05-12 01:45:00|287.05|286.9|287.55|287.4|287.55|287.4|287.05|286.9|328
1652320200000|2022-05-12 01:50:00|287.5|287.35|286.9|286.75|287.5|287.35|286.9|286.75|295
1652320500000|2022-05-12 01:55:00|286.95|286.8|286.75|286.6|287.05|286.9|286.65|286.5|425
1652320800000|2022-05-12 02:00:00|286.8|286.55|286.1|285.95|286.8|286.65|286.1|285.95|438
1652321100000|2022-05-12 02:05:00|286.05|285.9|285.8|285.65|286.1|285.95|285.75|285.6|406
1652321400000|2022-05-12 02:10:00|285.75|285.6|285.55|285.4|285.85|285.7|285.55|285.4|451
1652321700000|2022-05-12 02:15:00|285.6|285.45|285.85|285.7|285.85|285.7|285.55|285.4|274
1652322000000|2022-05-12 02:20:00|285.8|285.65|285.9|285.75|285.95|285.8|285.75|285.6|423
1652322300000|2022-05-12 02:25:00|285.95|285.8|285.85|285.7|285.95|285.8|285.75|285.55|312
1652322600000|2022-05-12 02:30:00|285.9|285.75|285.7|285.55|286|285.85|285.6|285.45|315
1652322900000|2022-05-12 02:35:00|285.65|285.5|285.75|285.6|285.75|285.6|285.55|285.4|195
1652323200000|2022-05-12 02:40:00|285.8|285.65|285.8|285.65|286.1|285.95|285.8|285.65|350
1652323500000|2022-05-12 02:45:00|285.85|285.7|285.55|285.4|286|285.85|285.5|285.35|370
1652323800000|2022-05-12 02:50:00|285.6|285.45|285.65|285.5|285.7|285.55|285.5|285.35|291
1652324100000|2022-05-12 02:55:00|285.7|285.55|285.95|285.8|286.05|285.9|285.7|285.55|157
1652324400000|2022-05-12 03:00:00|286.05|285.75|285.8|285.65|286.1|285.95|285.75|285.6|182
1652324700000|2022-05-12 03:05:00|285.85|285.7|285.8|285.6|285.9|285.75|285.65|285.5|200
1652325000000|2022-05-12 03:10:00|285.75|285.65|285.9|285.75|286.1|285.95|285.75|285.6|199
1652325300000|2022-05-12 03:15:00|285.85|285.7|285.5|285.35|285.95|285.8|285.5|285.35|388
1652325600000|2022-05-12 03:20:00|285.45|285.3|285.7|285.55|285.8|285.65|285.4|285.25|362
1652325900000|2022-05-12 03:25:00|285.75|285.6|285.9|285.75|285.9|285.75|285.65|285.5|147
1652326200000|2022-05-12 03:30:00|285.95|285.8|286|285.85|286.15|286|285.8|285.65|215
1652326500000|2022-05-12 03:35:00|286.05|285.9|285.95|285.75|286.15|286|285.8|285.65|266
1652326800000|2022-05-12 03:40:00|285.9|285.7|285.9|285.75|286.1|285.95|285.8|285.65|280
1652327100000|2022-05-12 03:45:00|285.85|285.7|285.9|285.75|285.95|285.8|285.75|285.6|245
1652327400000|2022-05-12 03:50:00|285.85|285.7|285.8|285.65|285.9|285.75|285.7|285.55|227
1652327700000|2022-05-12 03:55:00|285.75|285.6|285.71|285.56|285.86|285.71|285.66|285.51|273
1652328000000|2022-05-12 04:00:00|285.66|285.51|285.56|285.41|285.71|285.56|285.56|285.41|135
1652328300000|2022-05-12 04:05:00|285.61|285.46|285.46|285.31|285.61|285.46|285.36|285.16|223
1652328600000|2022-05-12 04:10:00|285.51|285.36|285.46|285.31|285.61|285.46|285.46|285.31|188
1652328900000|2022-05-12 04:15:00|285.51|285.36|285.51|285.36|285.61|285.46|285.51|285.31|129
1652329200000|2022-05-12 04:20:00|285.56|285.41|285.36|285.21|285.56|285.41|285.36|285.21|138
1652329500000|2022-05-12 04:25:00|285.41|285.26|285.51|285.36|285.51|285.36|285.36|285.21|69
1652329800000|2022-05-12 04:30:00|285.56|285.41|285.46|285.31|285.61|285.46|285.46|285.31|107
1652330100000|2022-05-12 04:35:00|285.51|285.36|285.41|285.26|285.51|285.36|285.36|285.21|144
1652330400000|2022-05-12 04:40:00|285.46|285.31|285.41|285.26|285.51|285.31|285.36|285.21|134
1652330700000|2022-05-12 04:45:00|285.46|285.21|285.51|285.36|285.56|285.41|285.36|285.21|131
1652331000000|2022-05-12 04:50:00|285.56|285.41|285.56|285.41|285.61|285.46|285.51|285.36|82
1652331300000|2022-05-12 04:55:00|285.51|285.36|285.46|285.31|285.61|285.46|285.41|285.26|162
1652331600000|2022-05-12 05:00:00|285.51|285.26|285.81|285.66|285.91|285.76|285.51|285.26|294
1652331900000|2022-05-12 05:05:00|285.86|285.71|285.56|285.41|285.86|285.71|285.41|285.21|254
1652332200000|2022-05-12 05:10:00|285.51|285.36|285.41|285.26|285.56|285.41|285.36|285.21|227
1652332500000|2022-05-12 05:15:00|285.46|285.31|285.31|285.16|285.46|285.31|285.16|285.01|302
1652332800000|2022-05-12 05:20:00|285.26|285.06|284.96|284.81|285.26|285.11|284.81|284.66|279
1652333100000|2022-05-12 05:25:00|284.91|284.76|285.11|284.91|285.11|284.96|284.76|284.61|251
1652333400000|2022-05-12 05:30:00|285.16|284.96|285.31|285.16|285.36|285.21|285.06|284.86|272
1652333700000|2022-05-12 05:35:00|285.36|285.11|285.06|284.91|285.36|285.16|285.01|284.86|202
1652334000000|2022-05-12 05:40:00|285.11|284.96|284.81|284.66|285.16|285.01|284.81|284.61|211
1652334300000|2022-05-12 05:45:00|284.86|284.71|284.86|284.71|284.96|284.81|284.81|284.66|250
1652334600000|2022-05-12 05:50:00|284.81|284.66|284.86|284.71|284.91|284.76|284.66|284.51|222
1652334900000|2022-05-12 05:55:00|284.91|284.76|284.91|284.76|284.96|284.81|284.81|284.66|201
1652335200000|2022-05-12 06:00:00|284.96|284.81|284.61|284.46|284.96|284.81|284.36|284.21|385
1652335500000|2022-05-12 06:05:00|284.66|284.51|284.71|284.56|284.91|284.76|284.66|284.51|185
1652335800000|2022-05-12 06:10:00|284.76|284.61|284.66|284.51|284.91|284.71|284.61|284.46|186
1652336100000|2022-05-12 06:15:00|284.71|284.56|284.71|284.56|284.71|284.56|284.51|284.36|177
1652336400000|2022-05-12 06:20:00|284.66|284.51|284.76|284.61|284.96|284.81|284.51|284.36|235
1652336700000|2022-05-12 06:25:00|284.81|284.66|284.51|284.36|284.86|284.66|284.31|284.16|278
1652337000000|2022-05-12 06:30:00|284.56|284.41|284.66|284.51|284.66|284.51|284.46|284.31|144
1652337300000|2022-05-12 06:35:00|284.71|284.56|284.81|284.66|284.91|284.76|284.66|284.51|134
1652337600000|2022-05-12 06:40:00|284.86|284.71|284.86|284.71|285.11|284.91|284.86|284.71|110
1652337900000|2022-05-12 06:45:00|284.91|284.76|284.66|284.51|284.91|284.76|284.51|284.36|239
1652338200000|2022-05-12 06:50:00|284.61|284.46|284.56|284.41|284.71|284.56|284.56|284.41|119
1652338500000|2022-05-12 06:55:00|284.51|284.36|284.21|284.06|284.51|284.36|284.16|284.01|254
1652338800000|2022-05-12 07:00:00|284.26|284.11|284.21|284.06|284.36|284.21|283.86|283.71|528
1652339100000|2022-05-12 07:05:00|284.16|284.01|284.16|284.01|284.21|284.01|283.76|283.56|347
1652339400000|2022-05-12 07:10:00|284.11|283.96|283.86|283.66|284.16|283.96|283.56|283.41|315
1652339700000|2022-05-12 07:15:00|283.91|283.71|283.96|283.81|284.16|284.01|283.81|283.66|186
1652340000000|2022-05-12 07:20:00|283.91|283.76|283.66|283.51|284.01|283.86|283.51|283.31|371
1652340300000|2022-05-12 07:25:00|283.71|283.56|283.66|283.46|283.91|283.76|283.61|283.46|305
1652340600000|2022-05-12 07:30:00|283.71|283.51|283.71|283.56|283.86|283.71|283.41|283.26|390
1652340900000|2022-05-12 07:35:00|283.81|283.61|283.46|283.31|283.86|283.71|283.31|283.16|364
1652341200000|2022-05-12 07:40:00|283.51|283.26|284.21|284.06|284.21|284.06|283.41|283.26|488
1652341500000|2022-05-12 07:45:00|284.26|284.11|284.66|284.46|284.71|284.56|283.96|283.81|410
1652341800000|2022-05-12 07:50:00|284.71|284.51|284.41|284.21|284.91|284.76|284.16|284.01|332
1652342100000|2022-05-12 07:55:00|284.36|284.16|284.36|284.21|284.46|284.31|284.11|283.96|247
1652342400000|2022-05-12 08:00:00|284.46|284.31|283.86|283.71|284.51|284.36|283.76|283.56|250
1652342700000|2022-05-12 08:05:00|283.91|283.76|284.11|283.96|284.11|283.96|283.76|283.61|258
1652343000000|2022-05-12 08:10:00|284.16|283.91|284.06|283.86|284.26|284.06|283.86|283.71|251
1652343300000|2022-05-12 08:15:00|284.01|283.91|284.01|283.86|284.26|284.11|283.96|283.76|210
1652343600000|2022-05-12 08:20:00|283.96|283.81|283.91|283.76|284.01|283.86|283.71|283.56|264
1652343900000|2022-05-12 08:25:00|283.86|283.71|283.86|283.71|284.01|283.81|283.76|283.61|215
1652344200000|2022-05-12 08:30:00|283.91|283.66|283.86|283.71|284.11|283.96|283.81|283.66|240
1652344500000|2022-05-12 08:35:00|283.81|283.66|283.51|283.36|283.81|283.66|283.41|283.26|268
1652344800000|2022-05-12 08:40:00|283.46|283.31|283.51|283.31|283.66|283.46|283.41|283.26|235
1652345100000|2022-05-12 08:45:00|283.46|283.36|283.51|283.36|283.51|283.36|283.11|282.96|385
1652345400000|2022-05-12 08:50:00|283.56|283.41|283.56|283.41|283.61|283.46|283.21|283.06|392
1652345700000|2022-05-12 08:55:00|283.61|283.46|283.66|283.46|283.86|283.71|283.56|283.41|620
1652346000000|2022-05-12 09:00:00|283.71|283.51|283.31|283.11|283.76|283.56|283.21|283.01|984
1652346300000|2022-05-12 09:05:00|283.36|283.16|283.11|282.96|283.41|283.26|282.96|282.81|711
1652346600000|2022-05-12 09:10:00|283.21|283.01|282.96|282.81|283.21|283.06|282.91|282.76|153
1652346900000|2022-05-12 09:15:00|282.91|282.76|282.96|282.76|283.01|282.81|282.66|282.41|267
1652347200000|2022-05-12 09:20:00|283.16|282.56|282.96|282.36|283.26|282.66|282.86|282.26|0
1652347500000|2022-05-12 09:25:00|282.86|282.26|282.66|282.06|282.96|282.36|282.56|281.96|9
1652347800000|2022-05-12 09:30:00|282.56|281.96|282.46|281.86|282.66|282.06|282.26|281.66|0
1652348100000|2022-05-12 09:35:00|282.56|281.96|282.76|282.16|282.86|282.26|282.56|281.96|0
1652348400000|2022-05-12 09:40:00|282.86|282.26|282.76|282.16|282.86|282.26|282.66|282.06|0
1652348700000|2022-05-12 09:45:00|282.86|282.26|282.96|282.36|283.06|282.46|282.76|282.16|0
1652349000000|2022-05-12 09:50:00|283.01|282.76|283.21|283.01|283.21|283.01|282.91|282.76|47
1652349300000|2022-05-12 09:55:00|283.11|282.96|282.86|282.71|283.21|283.01|282.86|282.71|57
1652349600000|2022-05-12 10:00:00|282.91|282.76|283.16|282.96|283.21|283.06|282.91|282.76|19
1652349900000|2022-05-12 10:05:00|283.21|283.01|283.36|283.16|283.36|283.21|283.11|282.91|9
1652350200000|2022-05-12 10:10:00|283.31|283.11|283.06|282.86|283.36|283.16|283.01|282.81|12
1652350500000|2022-05-12 10:15:00|283.01|282.81|283.16|282.91|283.16|282.91|282.91|282.71|12
1652350800000|2022-05-12 10:20:00|283.11|282.86|283.11|282.96|283.16|282.96|283.01|282.81|11
1652351100000|2022-05-12 10:25:00|283.16|282.91|283.61|283.46|283.61|283.46|283.16|282.91|11
1652351400000|2022-05-12 10:30:00|283.56|283.41|283.46|283.26|283.61|283.41|283.41|283.21|3
1652351700000|2022-05-12 10:35:00|283.51|283.31|283.41|283.21|283.56|283.41|283.36|283.16|12
1652352000000|2022-05-12 10:40:00|283.36|283.26|283.31|283.11|283.41|283.26|283.26|283.01|3
1652352300000|2022-05-12 10:45:00|283.26|283.06|283.21|283.01|283.26|283.11|283.11|282.96|2
1652352600000|2022-05-12 10:50:00|283.16|283.06|283.46|283.26|283.46|283.26|283.16|283.01|1
1652352900000|2022-05-12 10:55:00|283.51|283.31|283.61|283.46|283.71|283.56|283.51|283.26|24
1652353200000|2022-05-12 11:00:00|283.66|283.51|283.51|283.36|283.76|283.56|283.41|283.26|83
1652353500000|2022-05-12 11:05:00|283.46|283.31|283.46|283.26|283.56|283.41|283.41|283.21|19
1652353800000|2022-05-12 11:10:00|283.41|283.31|283.76|283.61|283.81|283.66|283.41|283.26|29
1652354100000|2022-05-12 11:15:00|283.81|283.66|283.66|283.46|283.91|283.76|283.66|283.46|32
1652354400000|2022-05-12 11:20:00|283.71|283.51|283.91|283.71|283.96|283.81|283.66|283.46|29
1652354700000|2022-05-12 11:25:00|283.86|283.66|283.71|283.51|283.96|283.76|283.66|283.46|8
1652355000000|2022-05-12 11:30:00|283.76|283.46|283.51|283.31|283.76|283.46|283.41|283.21|3
1652355300000|2022-05-12 11:35:00|283.56|283.36|283.36|283.11|283.61|283.46|283.26|283.06|2
1652355600000|2022-05-12 11:40:00|283.41|283.16|283.21|283.01|283.41|283.21|283.06|282.86|6
1652355900000|2022-05-12 11:45:00|283.16|282.96|282.81|282.56|283.26|283.06|282.76|282.56|25
1652356200000|2022-05-12 11:50:00|282.76|282.61|282.71|282.51|282.86|282.71|282.61|282.41|7
1652356500000|2022-05-12 11:55:00|282.66|282.46|282.46|282.31|282.86|282.66|282.41|282.16|15
1652356800000|2022-05-12 12:00:00|282.51|282.26|282.41|282.26|282.56|282.36|282.26|282.01|92
1652357100000|2022-05-12 12:05:00|282.46|282.31|282.56|282.41|282.61|282.46|282.31|282.16|185
1652357400000|2022-05-12 12:10:00|282.51|282.36|282.71|282.56|282.76|282.61|282.51|282.36|80
1652357700000|2022-05-12 12:15:00|282.66|282.51|282.66|282.46|282.71|282.51|282.51|282.36|49
1652358000000|2022-05-12 12:20:00|282.71|282.51|282.56|282.26|282.86|282.66|282.46|282.26|14
1652358300000|2022-05-12 12:25:00|282.61|282.31|282.46|282.21|282.61|282.41|282.36|282.11|9
1652358600000|2022-05-12 12:30:00|282.41|282.16|282.41|282.21|282.91|282.66|282.16|281.96|151
1652358900000|2022-05-12 12:35:00|282.46|282.26|282.66|282.46|282.71|282.56|282.36|282.11|25
1652359200000|2022-05-12 12:40:00|282.71|282.51|282.71|282.51|283.11|282.91|282.66|282.46|25
1652359500000|2022-05-12 12:45:00|282.66|282.46|282.71|282.46|282.81|282.66|282.61|282.41|6
1652359800000|2022-05-12 12:50:00|282.66|282.51|282.96|282.76|283.01|282.81|282.66|282.46|3
1652360100000|2022-05-12 12:55:00|282.91|282.71|282.96|282.76|283.06|282.81|282.71|282.51|7
1652360400000|2022-05-12 13:00:00|283.01|282.71|282.76|282.56|283.01|282.81|282.56|282.41|34
1652360700000|2022-05-12 13:05:00|282.71|282.51|282.91|282.66|282.96|282.76|282.61|282.41|34
1652361000000|2022-05-12 13:10:00|283.01|282.71|283.01|282.86|283.11|282.86|282.91|282.61|6
1652361300000|2022-05-12 13:15:00|282.96|282.81|283.01|282.86|283.11|282.91|282.91|282.66|47
1652361600000|2022-05-12 13:20:00|282.96|282.81|283.26|283.11|283.41|283.26|282.96|282.81|74
1652361900000|2022-05-12 13:25:00|283.21|283.06|282.91|282.76|283.26|283.06|282.81|282.66|78
1652362200000|2022-05-12 13:30:00|282.96|282.81|281.46|281.26|283.16|283.01|281.46|281.26|315
1652362500000|2022-05-12 13:35:00|281.41|281.21|280.96|280.76|282.46|282.21|280.96|280.76|281
1652362800000|2022-05-12 13:40:00|280.91|280.71|282.86|282.66|283.01|282.81|280.71|280.51|486
1652363100000|2022-05-12 13:45:00|282.81|282.61|283.01|282.81|283.76|283.56|282.56|282.36|312
1652363400000|2022-05-12 13:50:00|283.06|282.76|283.46|283.26|283.56|283.41|282.76|282.56|179
1652363700000|2022-05-12 13:55:00|283.41|283.16|282.91|282.76|283.41|283.16|281.91|281.71|609
1652364000000|2022-05-12 14:00:00|282.86|282.71|283.01|282.76|283.06|282.81|282.26|282.06|171
1652364300000|2022-05-12 14:05:00|283.06|282.86|283.81|283.66|283.91|283.71|283.01|282.86|334
1652364600000|2022-05-12 14:10:00|283.86|283.61|284.26|284.06|284.41|284.26|283.51|283.36|166
1652364900000|2022-05-12 14:15:00|284.31|284.11|284.56|284.31|284.66|284.46|283.96|283.76|132
1652365200000|2022-05-12 14:20:00|284.66|284.36|285.51|285.36|285.81|285.66|284.36|284.16|304
1652365500000|2022-05-12 14:25:00|285.56|285.41|285.26|285.01|285.66|285.51|284.91|284.71|168
1652365800000|2022-05-12 14:30:00|285.41|285.06|284.66|284.46|285.66|285.51|284.01|283.81|338
1652366100000|2022-05-12 14:35:00|284.61|284.51|284.96|284.76|285.26|285.01|284.31|284.11|118
1652366400000|2022-05-12 14:40:00|284.91|284.71|284.81|284.56|285.06|284.86|284.41|284.21|65
1652366700000|2022-05-12 14:45:00|284.86|284.61|285.06|284.86|285.11|284.86|284.46|284.31|46
1652367000000|2022-05-12 14:50:00|285.11|284.91|285.86|285.66|285.91|285.71|285.06|284.86|290
1652367300000|2022-05-12 14:55:00|285.91|285.71|286.66|286.46|286.71|286.56|285.81|285.61|298
1652367600000|2022-05-12 15:00:00|286.71|286.56|286.96|286.81|286.96|286.81|286.31|286.11|149
1652367900000|2022-05-12 15:05:00|287.06|286.76|287.76|287.61|287.81|287.66|286.81|286.56|118
1652368200000|2022-05-12 15:10:00|287.81|287.66|287.16|286.91|287.91|287.71|286.96|286.76|78
1652368500000|2022-05-12 15:15:00|287.11|286.96|287.46|287.31|287.51|287.31|286.81|286.61|96
1652368800000|2022-05-12 15:20:00|287.51|287.36|286.81|286.61|287.76|287.56|286.61|286.41|185
1652369100000|2022-05-12 15:25:00|286.76|286.66|287.31|287.16|287.61|287.46|286.76|286.66|214
1652369400000|2022-05-12 15:30:00|287.36|287.11|286.81|286.61|287.56|287.41|286.46|286.31|101
1652369700000|2022-05-12 15:35:00|286.86|286.66|286.86|286.66|287.01|286.81|286.46|286.26|80
1652370000000|2022-05-12 15:40:00|286.91|286.71|286.56|286.36|287.01|286.81|286.51|286.31|63
1652370300000|2022-05-12 15:45:00|286.51|286.31|286.21|285.96|286.61|286.41|286.11|285.91|34
1652370600000|2022-05-12 15:50:00|286.16|285.91|285.61|285.41|286.16|285.91|285.26|285.06|72
1652370900000|2022-05-12 15:55:00|285.56|285.46|285.16|284.91|285.76|285.56|285.06|284.91|20
1652371200000|2022-05-12 16:00:00|285.11|284.96|285.26|284.96|285.31|284.96|284.76|284.56|33
1652371500000|2022-05-12 16:05:00|285.21|284.91|285.66|285.51|285.81|285.56|285.01|284.81|26
1652371800000|2022-05-12 16:10:00|285.61|285.46|285.66|285.51|285.96|285.71|285.31|285.11|59
1652372100000|2022-05-12 16:15:00|285.71|285.46|285.51|284.96|285.91|285.61|285.06|284.86|30
1652372400000|2022-05-12 16:20:00|285.56|285.01|285.81|285.36|285.91|285.36|285.41|285.01|1
1652372700000|2022-05-12 16:25:00|285.76|285.76|286.46|286.26|286.61|286.41|285.76|285.76|54
1652373000000|2022-05-12 16:30:00|286.41|286.21|286.96|286.71|287.06|286.86|286.36|286.11|106
1652373300000|2022-05-12 16:35:00|287.01|286.76|286.61|286.41|287.16|286.96|286.61|286.41|18
1652373600000|2022-05-12 16:40:00|286.51|286.36|287.06|286.81|287.06|286.81|286.16|285.96|25
1652373900000|2022-05-12 16:45:00|287.11|286.86|287.01|286.61|287.26|287.01|286.86|286.56|33
1652374200000|2022-05-12 16:50:00|286.86|286.56|287.01|286.61|287.11|286.86|286.61|286.41|2
1652374500000|2022-05-12 16:55:00|287.16|286.96|286.76|286.51|287.31|287.01|286.66|286.46|8
1652374800000|2022-05-12 17:00:00|286.81|286.56|286.66|286.36|287.16|286.91|286.51|286.26|15
1652375100000|2022-05-12 17:05:00|286.61|286.31|286.61|286.41|286.76|286.41|286.41|286.11|11
1652375400000|2022-05-12 17:10:00|286.66|286.36|287.01|286.46|287.01|286.61|286.61|286.26|69
1652375700000|2022-05-12 17:15:00|287.06|286.41|287.26|287.01|287.76|287.01|287.01|286.41|84
1652376000000|2022-05-12 17:20:00|287.11|286.96|286.96|286.71|287.31|287.16|286.81|286.56|67
1652376300000|2022-05-12 17:25:00|286.91|286.66|286.51|286.31|286.91|286.71|286.26|286.06|40
1652376600000|2022-05-12 17:30:00|286.46|286.26|286.11|285.86|286.71|286.51|285.96|285.71|7
1652376900000|2022-05-12 17:35:00|286.06|285.81|285.51|285.31|286.21|286.01|285.46|285.26|10
1652377200000|2022-05-12 17:40:00|285.46|285.26|285.51|285.31|285.66|285.46|285.36|285.21|21
1652377500000|2022-05-12 17:45:00|285.46|285.26|284.96|284.76|285.51|285.36|284.96|284.76|26
1652377800000|2022-05-12 17:50:00|285.11|284.81|284.81|284.66|285.16|285.01|284.81|284.61|54
1652378100000|2022-05-12 17:55:00|284.86|284.61|285.01|284.81|285.36|285.16|284.71|284.56|53
1652378400000|2022-05-12 18:00:00|284.91|284.76|285.36|285.11|285.51|285.31|284.91|284.71|61
1652378700000|2022-05-12 18:05:00|285.31|285.06|285.16|284.71|285.31|285.16|285.16|284.71|10
1652379000000|2022-05-12 18:10:00|285.06|284.66|285.01|284.81|285.06|284.86|284.81|284.61|23
1652379300000|2022-05-12 18:15:00|284.96|284.76|285.41|285.21|285.46|285.31|284.86|284.66|46
1652379600000|2022-05-12 18:20:00|285.36|285.16|285.36|285.16|285.61|285.26|285.21|285.01|29
1652379900000|2022-05-12 18:25:00|285.26|285.11|285.36|285.16|285.56|285.36|285.16|284.96|24
1652380200000|2022-05-12 18:30:00|285.26|285.11|284.91|284.56|285.36|285.16|284.76|284.46|10
1652380500000|2022-05-12 18:35:00|284.86|284.66|284.56|284.31|284.86|284.66|284.51|284.26|16
1652380800000|2022-05-12 18:40:00|284.61|284.36|284.41|284.16|284.61|284.36|284.11|283.91|37
1652381100000|2022-05-12 18:45:00|284.36|284.21|284.41|284.21|284.76|284.51|284.36|284.16|19
1652381400000|2022-05-12 18:50:00|284.36|284.16|284.46|284.26|284.86|284.56|284.21|284.01|21
1652381700000|2022-05-12 18:55:00|284.41|284.16|284.21|284.06|284.56|284.31|284.11|283.96|32
1652382000000|2022-05-12 19:00:00|284.26|284.01|284.81|284.61|284.81|284.61|284.16|283.96|45
1652382300000|2022-05-12 19:05:00|284.76|284.51|284.76|284.56|284.86|284.66|284.61|284.41|27
1652382600000|2022-05-12 19:10:00|284.56|284.51|284.66|284.36|284.71|284.56|284.56|284.26|3
1652382900000|2022-05-12 19:15:00|284.81|284.51|285.51|285.26|285.61|285.36|284.81|284.51|70
1652383200000|2022-05-12 19:20:00|285.41|285.31|285.86|285.66|286.06|285.81|285.31|285.11|42
1652383500000|2022-05-12 19:25:00|285.91|285.71|285.56|285.31|286.41|286.16|285.56|285.31|36
1652383800000|2022-05-12 19:30:00|285.61|285.26|285.96|285.71|286.06|285.76|285.56|285.26|12
1652384100000|2022-05-12 19:35:00|285.91|285.66|285.86|285.56|286.01|285.71|285.61|285.36|8
1652384400000|2022-05-12 19:40:00|285.96|285.71|285.91|285.56|286.16|285.81|285.76|285.46|19
1652384700000|2022-05-12 19:45:00|285.81|285.51|285.81|285.61|286.21|285.96|285.76|285.51|33
1652385000000|2022-05-12 19:50:00|285.86|285.56|286.11|285.91|286.46|286.26|285.86|285.56|64
1652385300000|2022-05-12 19:55:00|286.16|285.86|286.51|286.36|286.61|286.41|286.01|285.76|39
1652385600000|2022-05-12 20:00:00|286.46|286.31|286.56|286.36|286.71|286.51|286.36|286.16|124
1652385900000|2022-05-12 20:05:00|286.61|286.41|286.61|286.41|286.61|286.46|286.51|286.31|30
1652386200000|2022-05-12 20:10:00|286.56|286.36|286.36|286.21|286.56|286.41|286.36|286.16|23
1652386500000|2022-05-12 20:15:00|286.31|286.16|286.41|286.26|286.46|286.31|286.31|286.16|24
1652386800000|2022-05-12 20:20:00|286.46|286.21|286.41|286.21|286.46|286.26|286.36|286.16|5
1652387100000|2022-05-12 20:25:00|286.36|286.26|286.41|286.21|286.41|286.26|286.31|286.16|0
1652387400000|2022-05-12 20:30:00|286.36|286.16|286.21|286.01|286.41|286.21|286.06|285.91|11
1652387700000|2022-05-12 20:35:00|286.16|285.96|286.11|285.91|286.21|286.01|285.96|285.81|7
1652388000000|2022-05-12 20:40:00|286.06|285.96|286.26|285.91|286.31|286.06|286.06|285.86|4
1652388300000|2022-05-12 20:45:00|286.36|285.96|286.21|285.86|286.46|286.21|286.16|285.81|17
1652388600000|2022-05-12 20:50:00|286.31|285.96|286.06|285.76|286.31|285.96|286.06|285.76|5
1652388900000|2022-05-12 20:55:00|286.01|285.56|286.11|285.51|286.16|285.76|285.91|285.51|13
1652389200000|2022-05-12 21:00:00|286.41|285.46|286.56|285.21|286.86|285.46|286.41|285.21|0
1652389500000|2022-05-12 21:05:00|286.86||286.71||286.86||286.66||0
1652389800000|2022-05-12 21:10:00|286.76|285.66|286.26|285.66|286.76|285.66|286.26|285.66|0
1652391600000|2022-05-12 21:40:00|286.36|285.76|286.26|285.66|286.36|285.76|286.26|285.66|0
1652391900000|2022-05-12 21:45:00|286.36|285.76|286.26|285.66|286.36|285.76|286.26|285.66|0
1652392200000|2022-05-12 21:50:00|286.36|285.76|286.26|285.66|286.36|285.76|286.26|285.66|0
1652392500000|2022-05-12 21:55:00|286.36|285.76|286.36|285.76|286.36|285.76|286.36|285.76|0
1652392800000|2022-05-12 22:00:00|286.46|285.86|286.46|285.86|286.56|285.96|286.36|285.76|0
1652393100000|2022-05-12 22:05:00|286.36|285.76|286.66|286.06|286.66|286.06|286.36|285.76|0
1652393400000|2022-05-12 22:10:00|286.56|285.96|286.76|286.16|286.76|286.16|286.56|285.96|0
1652393700000|2022-05-12 22:15:00|286.66|286.06|286.76|286.16|286.76|286.16|286.56|285.96|0
1652394000000|2022-05-12 22:20:00|286.66|286.06|286.56|285.96|286.76|286.16|286.56|285.96|0
1652394300000|2022-05-12 22:25:00|286.66|286.06|286.86|286.26|286.86|286.26|286.66|286.06|0
1652394600000|2022-05-12 22:30:00|286.76|286.16|286.66|286.06|286.86|286.26|286.66|286.06|0
1652395200000|2022-05-12 22:40:00|286.76|286.16|286.76|286.16|286.76|286.16|286.66|286.06|0
1652395800000|2022-05-12 22:50:00|286.86|286.26|286.76|286.16|286.86|286.26|286.76|286.16|0
1652396400000|2022-05-12 23:00:00|286.86|286.26|286.96|286.36|287.06|286.46|286.76|286.16|0
1652396700000|2022-05-12 23:05:00|287.06|286.46|286.96|286.36|287.16|286.56|286.96|286.36|0
1652397000000|2022-05-12 23:10:00|287.06|286.46|287.06|286.46|287.16|286.56|286.96|286.36|0
1652397300000|2022-05-12 23:15:00|286.96|286.36|287.06|286.46|287.06|286.46|286.96|286.36|0
1652397600000|2022-05-12 23:20:00|287.16|286.56|287.26|286.66|287.26|286.66|287.06|286.46|0
1652397900000|2022-05-12 23:25:00|287.16|286.56|287.26|286.66|287.36|286.76|287.16|286.56|0
1652398200000|2022-05-12 23:30:00|287.36|286.76|287.26|286.66|287.36|286.76|287.26|286.66|0
1652398500000|2022-05-12 23:35:00|287.36|286.76|287.46|286.86|287.46|286.86|287.26|286.66|0
1652398800000|2022-05-12 23:40:00|287.56|286.96|287.46|286.86|287.56|286.96|287.46|286.86|0
1652399100000|2022-05-12 23:45:00|287.56|286.96|287.66|287.06|287.66|287.06|287.46|286.86|0
1652399400000|2022-05-12 23:50:00|287.56|286.96|287.66|287.06|287.66|287.06|287.56|286.96|0
1652399700000|2022-05-12 23:55:00|287.56|286.96|287.66|287.06|287.66|287.06|287.56|286.96|0
1652400000000|2022-05-13 00:00:00|287.56|286.96|287.66|287.06|287.66|287.06|287.46|286.86|0
1652400300000|2022-05-13 00:05:00|287.56|286.96|287.56|286.96|287.66|287.06|287.56|286.96|0
1652400600000|2022-05-13 00:10:00|287.46|286.86|287.66|287.06|287.76|287.16|287.46|286.86|0
1652400900000|2022-05-13 00:15:00|287.76|287.16|287.76|287.16|287.76|287.16|287.66|287.06|0
1652401200000|2022-05-13 00:20:00|287.66|287.06|287.76|287.16|287.76|287.16|287.66|287.06|0
1652401500000|2022-05-13 00:25:00|287.86|287.26|287.86|287.26|287.86|287.26|287.76|287.16|0
1652401800000|2022-05-13 00:30:00|287.71|287.41|288.11|287.91|288.26|288.01|287.56|287.26|528
1652402100000|2022-05-13 00:35:00|288.06|287.96|288.21|288.06|288.66|288.51|288.06|287.91|468
1652402400000|2022-05-13 00:40:00|288.26|288.11|288.36|288.21|288.66|288.51|288.26|288.11|278
1652402700000|2022-05-13 00:45:00|288.31|288.16|288.66|288.51|289.11|288.96|288.31|288.16|420
1652403000000|2022-05-13 00:50:00|288.61|288.46|288.36|288.16|288.66|288.51|288.26|288.11|260
1652403300000|2022-05-13 00:55:00|288.31|288.11|288.91|288.71|289.11|288.96|288.26|288.11|361
1652403600000|2022-05-13 01:00:00|289.01|288.76|289.86|289.71|290.11|289.96|288.76|288.56|1000
1652403900000|2022-05-13 01:05:00|289.81|289.66|289.61|289.41|289.91|289.71|289.11|288.91|585
1652404200000|2022-05-13 01:10:00|289.66|289.46|289.66|289.51|289.81|289.66|289.41|289.26|539
1652404500000|2022-05-13 01:15:00|289.61|289.46|290.06|289.91|290.21|290.06|289.61|289.46|633
1652404800000|2022-05-13 01:20:00|290.11|289.96|289.11|288.96|290.16|290.01|289.01|288.86|465
1652405100000|2022-05-13 01:25:00|289.16|288.91|289.41|289.26|289.56|289.41|289.11|288.91|362
1652405400000|2022-05-13 01:30:00|289.46|289.31|289.66|289.46|289.86|289.71|289.36|289.21|216
1652405700000|2022-05-13 01:35:00|289.61|289.51|289.41|289.21|289.71|289.51|289.21|289.01|262
1652406000000|2022-05-13 01:40:00|289.36|289.16|289.31|289.16|289.56|289.41|289.26|289.06|400
1652406300000|2022-05-13 01:45:00|289.36|289.21|289.81|289.66|289.86|289.66|289.31|289.16|195
1652406600000|2022-05-13 01:50:00|289.86|289.71|290.01|289.81|290.06|289.91|289.76|289.61|205
1652406900000|2022-05-13 01:55:00|289.96|289.76|290.01|289.86|290.26|290.11|289.91|289.71|147
1652407200000|2022-05-13 02:00:00|289.96|289.76|290.21|290.06|290.36|290.21|289.96|289.76|309
1652407500000|2022-05-13 02:05:00|290.16|290.01|290.21|290.06|290.46|290.31|290.06|289.91|237
1652407800000|2022-05-13 02:10:00|290.26|290.11|290.31|290.16|290.46|290.31|290.11|289.96|272
1652408100000|2022-05-13 02:15:00|290.36|290.21|290.51|290.36|290.66|290.51|290.36|290.21|191
1652408400000|2022-05-13 02:20:00|290.46|290.31|290.41|290.26|290.51|290.36|290.31|290.11|269
1652408700000|2022-05-13 02:25:00|290.36|290.16|290.31|290.11|290.41|290.26|290.26|290.06|153
1652409000000|2022-05-13 02:30:00|290.36|290.16|290.21|290.06|290.46|290.31|290.11|289.96|220
1652409300000|2022-05-13 02:35:00|290.16|290.01|289.96|289.81|290.16|290.01|289.91|289.76|184
1652409600000|2022-05-13 02:40:00|290.01|289.86|290.11|289.91|290.21|290.06|289.96|289.81|155
1652409900000|2022-05-13 02:45:00|290.06|289.96|290.01|289.86|290.21|290.06|289.91|289.76|107
1652410200000|2022-05-13 02:50:00|289.96|289.81|289.76|289.56|290.06|289.91|289.71|289.56|202
1652410500000|2022-05-13 02:55:00|289.71|289.61|289.61|289.46|289.76|289.61|289.51|289.36|235
1652410800000|2022-05-13 03:00:00|289.56|289.41|289.66|289.51|289.81|289.66|289.56|289.41|169
1652411100000|2022-05-13 03:05:00|289.61|289.46|289.81|289.66|289.96|289.76|289.51|289.36|268
1652411400000|2022-05-13 03:10:00|289.76|289.61|289.86|289.66|289.86|289.66|289.66|289.51|133
1652411700000|2022-05-13 03:15:00|289.81|289.56|289.91|289.76|289.91|289.76|289.66|289.51|150
1652412000000|2022-05-13 03:20:00|289.96|289.81|289.86|289.66|289.96|289.81|289.61|289.46|499
1652412300000|2022-05-13 03:25:00|289.81|289.61|289.76|289.61|289.96|289.81|289.71|289.56|147
1652412600000|2022-05-13 03:30:00|289.81|289.56|289.61|289.46|289.86|289.71|289.61|289.41|166
1652412900000|2022-05-13 03:35:00|289.56|289.41|289.66|289.46|289.71|289.56|289.51|289.36|238
1652413200000|2022-05-13 03:40:00|289.61|289.51|289.61|289.46|289.86|289.71|289.56|289.41|99
1652413500000|2022-05-13 03:45:00|289.66|289.51|289.36|289.16|289.76|289.61|289.31|289.16|173
1652413800000|2022-05-13 03:50:00|289.31|289.11|289.16|289.01|289.31|289.16|289.11|288.96|183
1652414100000|2022-05-13 03:55:00|289.21|289.06|289.41|289.26|289.41|289.26|289.16|289.01|102
1652414400000|2022-05-13 04:00:00|289.31|289.21|289.11|288.96|289.36|289.21|289.06|288.91|109
1652414700000|2022-05-13 04:05:00|289.16|288.91|289.11|288.96|289.16|288.96|288.91|288.76|79
1652415000000|2022-05-13 04:10:00|289.06|288.91|289.01|288.86|289.16|288.96|288.96|288.81|59
1652415300000|2022-05-13 04:15:00|288.96|288.81|288.86|288.66|288.96|288.81|288.76|288.61|109
1652415600000|2022-05-13 04:20:00|288.91|288.71|289.16|289.01|289.16|289.01|288.86|288.71|70
1652415900000|2022-05-13 04:25:00|289.11|288.96|289.01|288.81|289.16|289.01|288.96|288.81|72
1652416200000|2022-05-13 04:30:00|288.96|288.76|288.86|288.66|288.96|288.81|288.86|288.66|112
1652416500000|2022-05-13 04:35:00|288.81|288.61|288.76|288.61|288.86|288.71|288.71|288.56|396
1652416800000|2022-05-13 04:40:00|288.71|288.56|288.86|288.71|288.86|288.71|288.71|288.56|118
1652417100000|2022-05-13 04:45:00|288.81|288.66|288.91|288.76|288.96|288.81|288.81|288.66|219
1652417400000|2022-05-13 04:50:00|288.96|288.81|289.16|289.01|289.16|289.01|288.96|288.81|372
1652417700000|2022-05-13 04:55:00|289.11|288.96|288.86|288.71|289.16|289.01|288.86|288.71|149
1652418000000|2022-05-13 05:00:00|288.96|288.81|288.81|288.66|289.06|288.91|288.66|288.51|627
1652418300000|2022-05-13 05:05:00|288.86|288.61|289.31|289.16|289.31|289.16|288.81|288.61|159
1652418600000|2022-05-13 05:10:00|289.36|289.21|289.26|289.11|289.41|289.26|289.06|288.91|144
1652418900000|2022-05-13 05:15:00|289.31|289.16|289.21|289.06|289.36|289.21|289.16|289.01|136
1652419200000|2022-05-13 05:20:00|289.16|289.01|289.11|288.91|289.26|289.06|289.01|288.86|119
1652419500000|2022-05-13 05:25:00|289.06|288.96|288.96|288.81|289.11|288.96|288.86|288.71|150
1652419800000|2022-05-13 05:30:00|288.91|288.76|289.06|288.91|289.21|289.06|288.86|288.71|123
1652420100000|2022-05-13 05:35:00|289.11|288.86|289.01|288.86|289.11|288.96|289.01|288.81|116
1652420400000|2022-05-13 05:40:00|288.96|288.81|289.01|288.86|289.11|288.96|288.91|288.71|111
1652420700000|2022-05-13 05:45:00|289.06|288.91|289.11|288.96|289.11|288.96|288.96|288.81|126
1652421000000|2022-05-13 05:50:00|289.06|288.91|289.41|289.26|289.41|289.26|289.01|288.86|179
1652421300000|2022-05-13 05:55:00|289.36|289.21|289.66|289.51|289.66|289.51|289.36|289.21|116
1652421600000|2022-05-13 06:00:00|289.71|289.56|289.61|289.46|289.91|289.76|289.56|289.41|228
1652421900000|2022-05-13 06:05:00|289.56|289.41|289.56|289.41|289.86|289.71|289.51|289.36|251
1652422200000|2022-05-13 06:10:00|289.61|289.36|289.41|289.26|289.61|289.41|289.41|289.26|153
1652422500000|2022-05-13 06:15:00|289.46|289.21|289.16|289.01|289.46|289.21|289.06|288.91|217
1652422800000|2022-05-13 06:20:00|289.21|288.96|289.31|289.16|289.46|289.31|289.21|288.96|213
1652423100000|2022-05-13 06:25:00|289.36|289.21|289.36|289.21|289.46|289.31|289.31|289.16|143
1652423400000|2022-05-13 06:30:00|289.31|289.16|289.51|289.36|289.56|289.41|289.26|289.11|171
1652423700000|2022-05-13 06:35:00|289.46|289.31|289.46|289.31|289.56|289.41|289.36|289.21|154
1652424000000|2022-05-13 06:40:00|289.41|289.26|289.51|289.36|289.51|289.36|289.26|289.11|134
1652424300000|2022-05-13 06:45:00|289.46|289.31|289.51|289.36|289.56|289.41|289.41|289.26|140
1652424600000|2022-05-13 06:50:00|289.46|289.31|289.16|289.01|289.51|289.36|289.16|289.01|182
1652424900000|2022-05-13 06:55:00|289.21|289.06|289.01|288.86|289.31|289.16|288.96|288.81|158
1652425200000|2022-05-13 07:00:00|288.96|288.81|288.91|288.76|289.01|288.86|288.66|288.51|278
1652425500000|2022-05-13 07:05:00|288.86|288.71|288.71|288.56|288.86|288.71|288.66|288.51|127
1652425800000|2022-05-13 07:10:00|288.76|288.61|288.81|288.66|289.01|288.86|288.76|288.61|141
1652426100000|2022-05-13 07:15:00|288.86|288.71|288.71|288.56|289.01|288.81|288.61|288.46|165
1652426400000|2022-05-13 07:20:00|288.76|288.61|288.91|288.76|289.01|288.81|288.66|288.51|127
1652426700000|2022-05-13 07:25:00|288.96|288.81|289.01|288.81|289.06|288.91|288.66|288.51|109
1652427000000|2022-05-13 07:30:00|288.96|288.86|289.26|289.11|289.31|289.11|288.96|288.81|137
1652427300000|2022-05-13 07:35:00|289.31|289.06|289.26|289.11|289.31|289.11|289.16|289.01|101
1652427600000|2022-05-13 07:40:00|289.21|289.06|289.16|289.01|289.31|289.16|289.11|288.91|133
1652427900000|2022-05-13 07:45:00|289.21|289.06|289.06|288.91|289.31|289.16|289.06|288.91|97
1652428200000|2022-05-13 07:50:00|289.11|288.96|289.16|289.01|289.36|289.16|289.06|288.91|151
1652428500000|2022-05-13 07:55:00|289.11|288.96|288.96|288.81|289.16|289.01|288.91|288.71|195
1652428800000|2022-05-13 08:00:00|289.06|288.91|289.16|288.96|289.26|289.11|288.86|288.71|384
1652429100000|2022-05-13 08:05:00|289.21|289.01|289.41|289.21|289.46|289.31|289.21|289.01|224
1652429400000|2022-05-13 08:10:00|289.36|289.26|289.26|289.11|289.41|289.26|289.21|289.01|340
1652429700000|2022-05-13 08:15:00|289.31|289.06|288.96|288.81|289.36|289.21|288.96|288.76|305
1652430000000|2022-05-13 08:20:00|288.91|288.76|289.11|288.96|289.11|288.96|288.76|288.61|400
1652430300000|2022-05-13 08:25:00|289.16|289.01|289.06|288.91|289.21|289.01|289.01|288.86|84
1652430600000|2022-05-13 08:30:00|289.11|288.96|289.01|288.86|289.16|288.96|288.86|288.71|163
1652430900000|2022-05-13 08:35:00|288.96|288.76|288.61|288.46|288.96|288.81|288.61|288.46|217
1652431200000|2022-05-13 08:40:00|288.56|288.41|288.66|288.51|288.81|288.66|288.56|288.36|219
1652431500000|2022-05-13 08:45:00|288.61|288.46|288.51|288.31|288.81|288.61|288.46|288.31|345
1652431800000|2022-05-13 08:50:00|288.46|288.36|288.51|288.36|288.61|288.46|288.26|288.11|336
1652432100000|2022-05-13 08:55:00|288.46|288.31|288.81|288.61|288.86|288.71|288.31|288.16|633
1652432400000|2022-05-13 09:00:00|288.86|288.66|289.01|288.81|289.01|288.81|288.46|288.31|553
1652432700000|2022-05-13 09:05:00|288.91|288.71|288.66|288.51|289.01|288.81|288.61|288.46|314
1652433000000|2022-05-13 09:10:00|288.71|288.56|288.76|288.56|288.81|288.66|288.61|288.46|134
1652433300000|2022-05-13 09:15:00|288.86|288.71|288.61|288.41|288.91|288.76|288.46|288.26|237
1652433600000|2022-05-13 09:20:00|288.76|288.16|288.76|288.16|288.86|288.26|288.76|288.16|5
1652433900000|2022-05-13 09:25:00|288.86|288.26|288.66|288.06|288.96|288.36|288.66|288.06|5
1652434200000|2022-05-13 09:30:00|288.76|288.16|288.46|287.86|288.76|288.16|288.46|287.86|0
1652434500000|2022-05-13 09:35:00|288.56|287.96|288.46|287.86|288.56|287.96|288.46|287.86|0
1652434800000|2022-05-13 09:40:00|288.56|287.96|288.56|287.96|288.56|287.96|288.46|287.86|0
1652435100000|2022-05-13 09:45:00|288.66|288.06|288.46|287.86|288.66|288.06|288.46|287.86|0
1652435400000|2022-05-13 09:50:00|288.26|288.01|287.96|287.81|288.46|288.21|287.96|287.76|62
1652435700000|2022-05-13 09:55:00|288.01|287.86|288.26|288.06|288.36|288.16|288.01|287.86|62
1652436000000|2022-05-13 10:00:00|288.31|288.11|288.16|288.01|288.36|288.21|288.01|287.81|35
1652436300000|2022-05-13 10:05:00|288.11|287.96|288.16|288.01|288.21|288.06|288.06|287.86|37
1652436600000|2022-05-13 10:10:00|288.21|288.06|288.41|288.26|288.41|288.26|288.11|287.96|19
1652436900000|2022-05-13 10:15:00|288.46|288.21|288.36|288.21|288.51|288.31|288.36|288.21|19
1652437200000|2022-05-13 10:20:00|288.41|288.26|288.36|288.21|288.41|288.26|288.36|288.16|12
1652437500000|2022-05-13 10:25:00|288.41|288.26|288.36|288.21|288.41|288.26|288.31|288.16|14
1652437800000|2022-05-13 10:30:00|288.41|288.26|288.36|288.21|288.41|288.26|288.21|288.06|31
1652438100000|2022-05-13 10:35:00|288.41|288.26|288.56|288.41|288.61|288.41|288.41|288.21|23
1652438400000|2022-05-13 10:40:00|288.61|288.46|288.41|288.21|288.61|288.46|288.36|288.21|46
1652438700000|2022-05-13 10:45:00|288.36|288.26|288.61|288.41|288.61|288.46|288.36|288.21|21
1652439000000|2022-05-13 10:50:00|288.56|288.36|288.46|288.31|288.61|288.46|288.46|288.26|23
1652439300000|2022-05-13 10:55:00|288.51|288.36|288.56|288.36|288.61|288.46|288.46|288.31|28
1652439600000|2022-05-13 11:00:00|288.51|288.41|288.56|288.41|288.71|288.51|288.51|288.31|20
1652439900000|2022-05-13 11:05:00|288.51|288.36|288.56|288.41|288.61|288.46|288.46|288.31|27
1652440200000|2022-05-13 11:10:00|288.51|288.36|288.46|288.31|288.51|288.41|288.41|288.26|19
1652440500000|2022-05-13 11:15:00|288.41|288.26|288.61|288.41|288.61|288.46|288.41|288.26|55
1652440800000|2022-05-13 11:20:00|288.56|288.46|288.86|288.71|288.91|288.76|288.56|288.36|94
1652441100000|2022-05-13 11:25:00|288.81|288.66|288.56|288.41|288.86|288.71|288.51|288.31|70
1652441400000|2022-05-13 11:30:00|288.66|288.46|288.71|288.56|288.71|288.56|288.51|288.31|12
1652441700000|2022-05-13 11:35:00|288.66|288.51|288.66|288.51|288.76|288.61|288.66|288.46|9
1652442000000|2022-05-13 11:40:00|288.71|288.46|288.76|288.56|288.76|288.61|288.61|288.46|36
1652442300000|2022-05-13 11:45:00|288.71|288.51|288.66|288.51|288.76|288.51|288.56|288.41|24
1652442600000|2022-05-13 11:50:00|288.71|288.56|288.46|288.31|288.71|288.56|288.41|288.26|27
1652442900000|2022-05-13 11:55:00|288.51|288.36|288.71|288.56|288.86|288.66|288.46|288.31|39
1652443200000|2022-05-13 12:00:00|288.76|288.61|288.66|288.46|288.81|288.66|288.66|288.46|20
1652443500000|2022-05-13 12:05:00|288.61|288.41|288.56|288.41|288.66|288.46|288.46|288.26|33
1652443800000|2022-05-13 12:10:00|288.51|288.36|288.51|288.31|288.56|288.41|288.41|288.26|38
1652444100000|2022-05-13 12:15:00|288.46|288.36|288.51|288.31|288.71|288.51|288.46|288.31|18
1652444400000|2022-05-13 12:20:00|288.46|288.36|288.41|288.26|288.51|288.36|288.36|288.21|65
1652444700000|2022-05-13 12:25:00|288.36|288.21|288.36|288.21|288.41|288.26|288.26|288.11|34
1652445000000|2022-05-13 12:30:00|288.41|288.26|288.36|288.21|288.51|288.36|288.36|288.16|24
1652445300000|2022-05-13 12:35:00|288.41|288.26|288.41|288.26|288.51|288.36|288.36|288.21|24
1652445600000|2022-05-13 12:40:00|288.36|288.21|288.41|288.26|288.41|288.26|288.31|288.16|49
1652445900000|2022-05-13 12:45:00|288.46|288.31|288.46|288.31|288.51|288.36|288.41|288.21|39
1652446200000|2022-05-13 12:50:00|288.41|288.26|288.51|288.36|288.61|288.41|288.41|288.26|36
1652446500000|2022-05-13 12:55:00|288.56|288.41|288.61|288.41|288.86|288.66|288.56|288.41|50
1652446800000|2022-05-13 13:00:00|288.56|288.46|288.31|288.16|288.56|288.46|288.26|288.06|30
1652447100000|2022-05-13 13:05:00|288.36|288.21|288.21|288.01|288.46|288.26|288.11|287.96|50
1652447400000|2022-05-13 13:10:00|288.16|288.06|288.11|287.96|288.26|288.06|288.06|287.86|58
1652447700000|2022-05-13 13:15:00|288.06|287.91|287.91|287.76|288.11|287.96|287.91|287.76|68
1652448000000|2022-05-13 13:20:00|288.01|287.81|288.11|287.96|288.16|288.01|287.81|287.61|95
1652448300000|2022-05-13 13:25:00|288.16|288.01|288.26|288.06|288.56|288.36|288.11|287.96|60
1652448600000|2022-05-13 13:30:00|288.21|288.01|289.11|288.86|289.51|289.31|288.21|288.01|340
1652448900000|2022-05-13 13:35:00|289.16|288.96|290.11|289.91|290.11|289.91|288.61|288.41|309
1652449200000|2022-05-13 13:40:00|290.06|289.86|291.36|291.16|291.36|291.21|289.71|289.51|310
1652449500000|2022-05-13 13:45:00|291.31|291.21|291.81|291.61|291.91|291.76|291.01|290.81|327
1652449800000|2022-05-13 13:50:00|291.91|291.71|292.01|291.86|292.36|292.21|291.76|291.61|290
1652450100000|2022-05-13 13:55:00|292.06|291.91|292.01|291.76|292.31|292.16|291.61|291.36|113
1652450400000|2022-05-13 14:00:00|292.16|291.81|292.26|292.11|292.66|292.51|291.96|291.76|148
1652450700000|2022-05-13 14:05:00|292.31|292.16|292.61|292.46|292.86|292.71|292.26|292.11|119
1652451000000|2022-05-13 14:10:00|292.71|292.51|292.86|292.66|293.06|292.86|292.56|292.41|138
1652451300000|2022-05-13 14:15:00|292.81|292.56|293.06|292.86|293.16|293.01|292.56|292.31|241
1652451600000|2022-05-13 14:20:00|293.01|292.91|293.21|293.01|293.41|293.21|292.96|292.76|140
1652451900000|2022-05-13 14:25:00|293.26|293.06|293.21|293.06|293.51|293.31|293.21|293.01|116
1652452200000|2022-05-13 14:30:00|293.26|293.01|293.46|293.31|293.46|293.31|293.01|292.81|80
1652452500000|2022-05-13 14:35:00|293.51|293.36|293.66|293.51|293.76|293.61|293.41|293.21|183
1652452800000|2022-05-13 14:40:00|293.61|293.46|293.16|293.01|293.81|293.66|293.16|293.01|159
1652453100000|2022-05-13 14:45:00|293.11|292.96|293.16|292.96|293.26|293.11|292.81|292.66|130
1652453400000|2022-05-13 14:50:00|293.11|292.91|293.36|293.21|293.46|293.26|293.01|292.86|161
1652453700000|2022-05-13 14:55:00|293.41|293.26|293.06|292.86|293.41|293.26|292.91|292.76|116
1652454000000|2022-05-13 15:00:00|293.01|292.81|293.06|292.86|293.26|293.06|292.86|292.71|59
1652454300000|2022-05-13 15:05:00|293.16|292.91|293.26|293.06|293.46|293.26|293.11|292.91|61
1652454600000|2022-05-13 15:10:00|293.21|293.01|293.06|292.91|293.26|293.06|293.01|292.81|44
1652454900000|2022-05-13 15:15:00|293.11|292.86|292.81|292.61|293.11|292.91|292.71|292.51|54
1652455200000|2022-05-13 15:20:00|292.86|292.66|293.16|292.96|293.26|293.06|292.86|292.66|8
1652455500000|2022-05-13 15:25:00|293.21|293.01|293.51|293.36|293.51|293.36|293.11|292.96|48
1652455800000|2022-05-13 15:30:00|293.46|293.31|293.06|292.86|293.51|293.36|293.01|292.81|40
1652456100000|2022-05-13 15:35:00|293.01|292.81|293.16|292.96|293.41|293.21|292.86|292.66|46
1652456400000|2022-05-13 15:40:00|293.21|293.01|293.11|292.91|293.21|293.01|292.81|292.61|42
1652456700000|2022-05-13 15:45:00|293.06|292.86|293.36|293.11|293.36|293.16|293.01|292.81|25
1652457000000|2022-05-13 15:50:00|293.31|293.16|293.46|293.26|293.51|293.36|293.26|293.01|63
1652457300000|2022-05-13 15:55:00|293.51|293.31|293.41|293.26|293.56|293.41|293.36|293.16|76
1652457600000|2022-05-13 16:00:00|293.36|293.21|293.41|293.26|293.51|293.31|293.31|293.11|97
1652457900000|2022-05-13 16:05:00|293.46|293.31|293.66|293.46|293.66|293.51|293.41|293.21|81
1652458200000|2022-05-13 16:10:00|293.71|293.51|293.96|293.76|294.01|293.86|293.66|293.46|73
1652458500000|2022-05-13 16:15:00|293.91|293.71|293.71|293.56|294.01|293.86|293.71|293.56|46
1652458800000|2022-05-13 16:20:00|293.76|293.51|293.76|293.56|293.81|293.66|293.61|293.46|39
1652459100000|2022-05-13 16:25:00|293.81|293.61|293.91|293.71|294.01|293.81|293.66|293.46|64
1652459400000|2022-05-13 16:30:00|293.86|293.76|293.91|293.76|294.06|293.86|293.86|293.71|35
1652459700000|2022-05-13 16:35:00|293.96|293.81|294.16|293.96|294.16|294.01|293.91|293.81|80
1652460000000|2022-05-13 16:40:00|294.11|293.91|294.26|294.06|294.41|294.21|294.06|293.91|92
1652460300000|2022-05-13 16:45:00|294.31|294.11|294.31|294.16|294.41|294.26|294.26|294.06|86
1652460600000|2022-05-13 16:50:00|294.26|294.11|294.21|294.01|294.31|294.16|293.96|293.76|38
1652460900000|2022-05-13 16:55:00|294.26|294.06|294.41|294.26|294.46|294.31|294.26|294.06|43
1652461200000|2022-05-13 17:00:00|294.46|294.31|294.61|294.41|294.66|294.46|294.36|294.21|38
1652461500000|2022-05-13 17:05:00|294.56|294.36|294.51|294.31|294.61|294.36|294.31|294.11|54
1652461800000|2022-05-13 17:10:00|294.56|294.36|294.51|294.31|294.61|294.46|294.36|294.16|20
1652462100000|2022-05-13 17:15:00|294.46|294.26|294.11|293.91|294.46|294.26|294.06|293.91|19
1652462400000|2022-05-13 17:20:00|294.06|293.96|294.31|294.16|294.36|294.16|293.91|293.76|31
1652462700000|2022-05-13 17:25:00|294.36|294.21|294.26|294.06|294.41|294.21|294.16|293.96|29
1652463000000|2022-05-13 17:30:00|294.21|294.11|294.31|294.16|294.31|294.16|294.11|293.96|18
1652463300000|2022-05-13 17:35:00|294.26|294.06|294.01|293.81|294.26|294.06|293.96|293.81|14
1652463600000|2022-05-13 17:40:00|293.96|293.76|293.86|293.66|293.96|293.76|293.66|293.46|20
1652463900000|2022-05-13 17:45:00|293.81|293.56|293.81|293.61|293.86|293.66|293.61|293.46|17
1652464200000|2022-05-13 17:50:00|293.76|293.56|293.66|293.46|293.81|293.66|293.61|293.41|21
1652464500000|2022-05-13 17:55:00|293.61|293.41|293.31|293.16|293.66|293.46|293.11|292.91|23
1652464800000|2022-05-13 18:00:00|293.26|293.11|292.66|292.46|293.31|293.11|292.56|292.36|27
1652465100000|2022-05-13 18:05:00|292.61|292.41|293.01|292.81|293.01|292.81|292.46|292.26|42
1652465400000|2022-05-13 18:10:00|293.06|292.86|293.01|292.76|293.31|293.11|292.91|292.76|16
1652465700000|2022-05-13 18:15:00|292.96|292.81|293.26|293.06|293.26|293.06|292.96|292.76|4
1652466000000|2022-05-13 18:20:00|293.31|293.11|293.11|292.86|293.31|293.11|293.01|292.76|21
1652466300000|2022-05-13 18:25:00|293.16|292.91|293.11|292.91|293.16|292.96|292.91|292.66|4
1652466600000|2022-05-13 18:30:00|293.16|292.86|293.51|293.26|293.66|293.41|293.11|292.86|37
1652466900000|2022-05-13 18:35:00|293.46|293.21|293.36|293.11|293.51|293.31|293.16|292.91|8
1652467200000|2022-05-13 18:40:00|293.31|293.06|293.71|293.51|293.76|293.56|293.26|293.06|53
1652467500000|2022-05-13 18:45:00|293.76|293.46|293.71|293.46|293.81|293.61|293.51|293.36|14
1652467800000|2022-05-13 18:50:00|293.66|293.51|294.41|294.21|294.41|294.21|293.66|293.46|73
1652468100000|2022-05-13 18:55:00|294.36|294.26|294.51|294.31|294.51|294.36|294.26|294.06|59
1652468400000|2022-05-13 19:00:00|294.56|294.36|294.21|294.01|294.61|294.41|294.16|294.01|20
1652468700000|2022-05-13 19:05:00|294.31|294.06|294.41|294.21|294.41|294.26|294.21|294.01|15
1652469000000|2022-05-13 19:10:00|294.36|294.26|294.56|294.41|294.56|294.41|294.31|294.11|11
1652469300000|2022-05-13 19:15:00|294.61|294.36|294.66|294.41|294.76|294.51|294.46|294.26|9
1652469600000|2022-05-13 19:20:00|294.61|294.46|294.81|294.61|294.81|294.66|294.51|294.31|11
1652469900000|2022-05-13 19:25:00|294.76|294.66|295.06|294.86|295.06|294.91|294.76|294.61|26
1652470200000|2022-05-13 19:30:00|295.11|294.91|294.66|294.46|295.26|295.11|294.66|294.46|52
1652470500000|2022-05-13 19:35:00|294.71|294.51|294.76|294.51|294.91|294.71|294.51|294.31|14
1652470800000|2022-05-13 19:40:00|294.71|294.56|295.06|294.81|295.11|294.91|294.71|294.51|6
1652471100000|2022-05-13 19:45:00|295.01|294.86|295.01|294.81|295.21|295.01|294.71|294.51|38
1652471400000|2022-05-13 19:50:00|295.06|294.91|294.91|294.71|295.16|294.91|294.51|294.31|61
1652471700000|2022-05-13 19:55:00|294.86|294.66|295.16|294.96|295.16|295.01|294.71|294.46|24
1652472000000|2022-05-13 20:00:00|295.11|295.01|294.91|294.71|295.16|295.01|294.81|294.61|27
1652472300000|2022-05-13 20:05:00|294.86|294.66|294.81|294.61|294.91|294.71|294.81|294.61|11
1652472600000|2022-05-13 20:10:00|294.86|294.66|294.86|294.66|294.91|294.76|294.81|294.61|16
1652472900000|2022-05-13 20:15:00|294.91|294.71|295.01|294.76|295.01|294.81|294.91|294.66|7
1652473200000|2022-05-13 20:20:00|294.96|294.81|295.11|294.86|295.11|294.86|294.96|294.76|0
1652473500000|2022-05-13 20:25:00|295.06|294.91|295.06|294.86|295.16|294.96|295.01|294.76|5
1652473800000|2022-05-13 20:30:00|295.01|294.81|294.96|294.76|295.06|294.86|294.96|294.71|2
1652474100000|2022-05-13 20:35:00|294.91|294.71|294.91|294.71|294.96|294.76|294.91|294.71|2
1652474400000|2022-05-13 20:40:00|294.81|294.66|294.76|294.46|295.01|294.76|294.56|294.26|38
1652474700000|2022-05-13 20:45:00|294.81|294.61|294.56|293.96|295.31|295.01|294.51|293.96|109
1652475000000|2022-05-13 20:50:00|294.51|293.91|294.56|294.11|294.56|294.16|294.26|293.81|22
1652475300000|2022-05-13 20:55:00|294.46|294.16|294.86|294.01|295.06|294.51|294.31|293.01|47
1652652000000|2022-05-15 22:00:00|295.46|294.86|296.06|295.46|296.06|295.46|295.46|294.86|0
1652652300000|2022-05-15 22:05:00|296.16|295.56|296.16|295.56|296.26|295.66|295.96|295.36|0
1652652600000|2022-05-15 22:10:00|296.26|295.66|296.26|295.66|296.36|295.76|296.26|295.66|0
1652652900000|2022-05-15 22:15:00|296.16|295.56|296.16|295.56|296.26|295.66|296.16|295.56|0
1652653200000|2022-05-15 22:20:00|296.06|295.46|296.26|295.66|296.26|295.66|296.06|295.46|0
1652653500000|2022-05-15 22:25:00|296.16|295.56|296.16|295.56|296.26|295.66|296.16|295.56|0
1652653800000|2022-05-15 22:30:00|295.46|294.86|295.36|294.76|295.56|294.96|295.36|294.76|0
1652654100000|2022-05-15 22:35:00|295.26|294.66|295.26|294.66|295.36|294.76|295.26|294.66|0
1652654400000|2022-05-15 22:40:00|295.36|294.76|295.36|294.76|295.36|294.76|295.26|294.66|0
1652654700000|2022-05-15 22:45:00|295.46|294.86|295.36|294.76|295.46|294.86|295.26|294.66|0
1652655000000|2022-05-15 22:50:00|295.26|294.66|295.26|294.66|295.36|294.76|295.26|294.66|0
1652655300000|2022-05-15 22:55:00|295.16|294.56|295.26|294.66|295.26|294.66|295.16|294.56|0
1652655600000|2022-05-15 23:00:00|295.16|294.56|295.16|294.56|295.26|294.66|295.16|294.56|0
1652655900000|2022-05-15 23:05:00|295.06|294.46|295.06|294.46|295.16|294.56|294.96|294.36|0
1652656200000|2022-05-15 23:10:00|295.16|294.56|295.06|294.46|295.16|294.56|295.06|294.46|0
1652656500000|2022-05-15 23:15:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1652656800000|2022-05-15 23:20:00|295.06|294.46|295.26|294.66|295.26|294.66|295.06|294.46|0
1652657100000|2022-05-15 23:25:00|295.36|294.76|295.16|294.56|295.36|294.76|295.16|294.56|0
1652657400000|2022-05-15 23:30:00|295.26|294.66|295.36|294.76|295.46|294.86|295.16|294.56|0
1652657700000|2022-05-15 23:35:00|295.46|294.86|295.36|294.76|295.46|294.86|295.36|294.76|0
1652658000000|2022-05-15 23:40:00|295.26|294.66|295.36|294.76|295.36|294.76|295.26|294.66|0
1652658300000|2022-05-15 23:45:00|295.46|294.86|295.46|294.86|295.46|294.86|295.36|294.76|0
1652658600000|2022-05-15 23:50:00|295.56|294.96|295.56|294.96|295.66|295.06|295.46|294.86|0
1652658900000|2022-05-15 23:55:00|295.66|295.06|295.46|294.86|295.66|295.06|295.46|294.86|0
1652659200000|2022-05-16 00:00:00|295.36|294.76|295.26|294.66|295.46|294.86|295.16|294.56|0
1652659500000|2022-05-16 00:05:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1652659800000|2022-05-16 00:10:00|295.26|294.66|295.26|294.66|295.46|294.86|295.16|294.56|0
1652660100000|2022-05-16 00:15:00|295.16|294.56|295.16|294.56|295.26|294.66|295.16|294.56|0
1652660400000|2022-05-16 00:20:00|295.26|294.66|295.26|294.66|295.26|294.66|295.06|294.46|0
1652660700000|2022-05-16 00:25:00|295.16|294.56|295.26|294.66|295.26|294.66|295.16|294.56|0
1652661000000|2022-05-16 00:30:00|295.11|294.76|294.76|294.56|295.31|295.11|294.51|294.21|391
1652661300000|2022-05-16 00:35:00|294.71|294.51|294.71|294.51|294.96|294.76|294.61|294.46|199
1652661600000|2022-05-16 00:40:00|294.76|294.56|295.56|295.36|295.56|295.41|294.76|294.56|130
1652661900000|2022-05-16 00:45:00|295.51|295.41|295.46|295.31|295.86|295.71|295.46|295.26|164
1652662200000|2022-05-16 00:50:00|295.41|295.21|295.56|295.41|295.61|295.46|295.31|295.16|73
1652662500000|2022-05-16 00:55:00|295.61|295.51|295.51|295.31|295.81|295.61|295.46|295.26|84
1652662800000|2022-05-16 01:00:00|295.46|295.36|295.66|295.46|295.91|295.76|295.16|295.01|524
1652663100000|2022-05-16 01:05:00|295.61|295.36|295.46|295.31|295.76|295.61|295.31|295.16|431
1652663400000|2022-05-16 01:10:00|295.36|295.21|295.61|295.46|295.81|295.61|295.26|295.11|488
1652663700000|2022-05-16 01:15:00|295.56|295.41|295.46|295.26|295.56|295.41|295.21|295.06|413
1652664000000|2022-05-16 01:20:00|295.41|295.21|294.86|294.66|295.41|295.21|294.61|294.41|244
1652664300000|2022-05-16 01:25:00|294.81|294.61|294.36|294.16|294.86|294.71|294.21|294.01|314
1652664600000|2022-05-16 01:30:00|294.31|294.21|294.36|294.21|294.51|294.31|294.21|294.06|209
1652664900000|2022-05-16 01:35:00|294.41|294.26|294.21|294.06|294.46|294.31|293.86|293.71|142
1652665200000|2022-05-16 01:40:00|294.26|294.01|294.16|294.01|294.31|294.16|294.01|293.86|129
1652665500000|2022-05-16 01:45:00|294.11|293.96|293.91|293.71|294.26|294.11|293.76|293.61|152
1652665800000|2022-05-16 01:50:00|293.86|293.76|294.06|293.91|294.26|294.11|293.86|293.76|138
1652666100000|2022-05-16 01:55:00|294.11|293.96|294.01|293.86|294.21|294.01|293.86|293.71|124
1652666400000|2022-05-16 02:00:00|293.96|293.81|293.86|293.71|294.01|293.81|293.51|293.31|315
1652666700000|2022-05-16 02:05:00|293.81|293.66|293.61|293.41|294.01|293.81|293.46|293.31|132
1652667000000|2022-05-16 02:10:00|293.66|293.46|293.61|293.41|293.76|293.61|293.46|293.31|112
1652667300000|2022-05-16 02:15:00|293.56|293.36|293.46|293.26|293.71|293.51|293.41|293.26|91
1652667600000|2022-05-16 02:20:00|293.41|293.21|293.41|293.26|293.46|293.26|293.01|292.86|155
1652667900000|2022-05-16 02:25:00|293.36|293.21|293.46|293.26|293.51|293.31|293.26|293.11|52
1652668200000|2022-05-16 02:30:00|293.41|293.31|293.41|293.26|293.46|293.31|293.16|293.01|80
1652668500000|2022-05-16 02:35:00|293.46|293.31|293.46|293.31|293.61|293.46|293.36|293.21|58
1652668800000|2022-05-16 02:40:00|293.51|293.26|293.51|293.36|293.61|293.46|293.31|293.16|65
1652669100000|2022-05-16 02:45:00|293.46|293.31|293.36|293.21|293.61|293.46|293.36|293.21|36
1652669400000|2022-05-16 02:50:00|293.41|293.26|293.31|293.11|293.56|293.41|293.16|293.01|87
1652669700000|2022-05-16 02:55:00|293.26|293.06|293.46|293.26|293.46|293.31|293.21|293.06|60
1652670000000|2022-05-16 03:00:00|293.41|293.31|293.41|293.26|293.51|293.31|293.31|293.11|66
1652670300000|2022-05-16 03:05:00|293.36|293.21|293.31|293.11|293.41|293.26|293.31|293.11|42
1652670600000|2022-05-16 03:10:00|293.36|293.16|293.41|293.26|293.46|293.31|293.31|293.16|79
1652670900000|2022-05-16 03:15:00|293.36|293.21|293.11|292.96|293.36|293.21|293.11|292.96|108
1652671200000|2022-05-16 03:20:00|293.16|293.01|293.01|292.86|293.16|293.01|292.76|292.56|274
1652671500000|2022-05-16 03:25:00|293.06|292.81|293.16|293.01|293.26|293.11|292.96|292.81|121
1652671800000|2022-05-16 03:30:00|293.11|292.96|293.36|293.21|293.46|293.31|293.11|292.96|66
1652672100000|2022-05-16 03:35:00|293.31|293.16|293.31|293.16|293.36|293.21|293.21|293.06|66
1652672400000|2022-05-16 03:40:00|293.26|293.11|293.41|293.26|293.41|293.26|293.21|293.06|72
1652672700000|2022-05-16 03:45:00|293.36|293.21|293.36|293.21|293.46|293.26|293.26|293.11|56
1652673000000|2022-05-16 03:50:00|293.41|293.26|293.51|293.36|293.56|293.41|293.36|293.21|82
1652673300000|2022-05-16 03:55:00|293.56|293.41|293.51|293.36|293.61|293.46|293.41|293.26|43
1652673600000|2022-05-16 04:00:00|293.46|293.31|293.06|292.91|293.51|293.36|293.06|292.91|119
1652673900000|2022-05-16 04:05:00|293.11|292.96|293.16|293.01|293.26|293.11|293.06|292.91|71
1652674200000|2022-05-16 04:10:00|293.21|293.06|293.16|292.96|293.21|293.06|293.11|292.96|47
1652674500000|2022-05-16 04:15:00|293.11|292.91|293.31|293.16|293.36|293.21|293.06|292.91|85
1652674800000|2022-05-16 04:20:00|293.36|293.11|293.26|293.11|293.41|293.26|293.26|293.06|57
1652675100000|2022-05-16 04:25:00|293.21|293.06|293.21|293.06|293.26|293.11|293.11|292.96|66
1652675400000|2022-05-16 04:30:00|293.16|293.01|293.11|292.91|293.21|293.06|293.01|292.86|67
1652675700000|2022-05-16 04:35:00|293.16|292.96|293.06|292.91|293.26|293.11|293.01|292.86|112
1652676000000|2022-05-16 04:40:00|293.11|292.96|292.96|292.76|293.16|293.01|292.96|292.76|56
1652676300000|2022-05-16 04:45:00|292.91|292.81|293.11|292.91|293.11|292.96|292.91|292.76|80
1652676600000|2022-05-16 04:50:00|293.06|292.96|293.16|293.01|293.21|293.06|293.06|292.91|81
1652676900000|2022-05-16 04:55:00|293.21|293.06|293.36|293.21|293.41|293.21|293.11|292.96|61
1652677200000|2022-05-16 05:00:00|293.41|293.26|293.36|293.16|293.61|293.41|293.31|293.16|171
1652677500000|2022-05-16 05:05:00|293.31|293.11|293.41|293.26|293.56|293.36|293.26|293.11|78
1652677800000|2022-05-16 05:10:00|293.46|293.31|293.36|293.21|293.81|293.66|293.31|293.16|111
1652678100000|2022-05-16 05:15:00|293.31|293.16|293.21|293.06|293.31|293.16|293.16|292.96|91
1652678400000|2022-05-16 05:20:00|293.26|293.11|293.21|293.06|293.41|293.26|293.11|292.96|55
1652678700000|2022-05-16 05:25:00|293.16|293.01|293.26|293.11|293.26|293.11|293.06|292.91|44
1652679000000|2022-05-16 05:30:00|293.31|293.16|293.31|293.11|293.46|293.31|293.21|293.06|61
1652679300000|2022-05-16 05:35:00|293.36|293.16|293.71|293.56|293.76|293.56|293.36|293.11|68
1652679600000|2022-05-16 05:40:00|293.66|293.51|293.66|293.46|293.76|293.61|293.56|293.41|53
1652679900000|2022-05-16 05:45:00|293.61|293.51|293.51|293.36|293.61|293.51|293.41|293.26|117
1652680200000|2022-05-16 05:50:00|293.46|293.31|293.31|293.16|293.46|293.31|293.26|293.11|62
1652680500000|2022-05-16 05:55:00|293.26|293.11|293.41|293.26|293.46|293.31|293.26|293.06|49
1652680800000|2022-05-16 06:00:00|293.46|293.31|293.41|293.21|293.61|293.41|293.36|293.21|92
1652681100000|2022-05-16 06:05:00|293.36|293.16|293.41|293.26|293.56|293.41|293.31|293.16|78
1652681400000|2022-05-16 06:10:00|293.46|293.31|293.26|293.11|293.46|293.31|293.11|292.91|103
1652681700000|2022-05-16 06:15:00|293.31|293.06|293.31|293.16|293.46|293.31|293.31|293.06|97
1652682000000|2022-05-16 06:20:00|293.36|293.21|293.41|293.26|293.51|293.36|293.36|293.21|99
1652682300000|2022-05-16 06:25:00|293.36|293.21|293.41|293.26|293.51|293.36|293.36|293.16|145
1652682600000|2022-05-16 06:30:00|293.36|293.21|293.41|293.26|293.51|293.36|293.31|293.16|147
1652682900000|2022-05-16 06:35:00|293.46|293.31|293.56|293.36|293.56|293.36|293.41|293.26|134
1652683200000|2022-05-16 06:40:00|293.51|293.41|293.36|293.21|293.56|293.41|293.31|293.16|91
1652683500000|2022-05-16 06:45:00|293.31|293.16|293.51|293.36|293.56|293.41|293.31|293.16|60
1652683800000|2022-05-16 06:50:00|293.46|293.31|293.51|293.36|293.61|293.46|293.46|293.31|81
1652684100000|2022-05-16 06:55:00|293.56|293.31|293.56|293.41|293.66|293.51|293.51|293.31|137
1652684400000|2022-05-16 07:00:00|293.61|293.46|293.81|293.66|293.86|293.71|293.51|293.36|227
1652684700000|2022-05-16 07:05:00|293.86|293.61|293.51|293.31|293.86|293.66|293.41|293.21|80
1652685000000|2022-05-16 07:10:00|293.46|293.26|293.36|293.16|293.51|293.31|293.06|292.91|55
1652685300000|2022-05-16 07:15:00|293.31|293.11|293.21|293.06|293.46|293.26|293.16|292.96|97
1652685600000|2022-05-16 07:20:00|293.16|293.01|293.21|293.06|293.36|293.21|293.01|292.81|108
1652685900000|2022-05-16 07:25:00|293.26|293.11|293.71|293.56|293.81|293.61|293.26|293.06|93
1652686200000|2022-05-16 07:30:00|293.76|293.61|293.81|293.66|293.91|293.71|293.66|293.51|130
1652686500000|2022-05-16 07:35:00|293.76|293.61|293.71|293.56|293.81|293.66|293.41|293.26|230
1652686800000|2022-05-16 07:40:00|293.66|293.46|293.66|293.46|293.81|293.66|293.56|293.41|125
1652687100000|2022-05-16 07:45:00|293.61|293.41|293.96|293.76|294.01|293.81|293.61|293.41|151
1652687400000|2022-05-16 07:50:00|293.91|293.71|293.76|293.61|294.01|293.81|293.66|293.46|163
1652687700000|2022-05-16 07:55:00|293.81|293.56|294.01|293.86|294.06|293.91|293.71|293.51|194
1652688000000|2022-05-16 08:00:00|293.96|293.81|293.86|293.66|294.06|293.91|293.81|293.61|279
1652688300000|2022-05-16 08:05:00|293.81|293.71|294.11|293.91|294.11|293.96|293.81|293.66|163
1652688600000|2022-05-16 08:10:00|294.16|293.96|294.31|294.16|294.31|294.16|294.01|293.86|190
1652688900000|2022-05-16 08:15:00|294.26|294.11|294.26|294.11|294.46|294.31|294.21|294.06|150
1652689200000|2022-05-16 08:20:00|294.31|294.16|294.46|294.31|294.46|294.31|294.26|294.11|113
1652689500000|2022-05-16 08:25:00|294.41|294.26|294.26|294.06|294.46|294.31|294.21|294.06|96
1652689800000|2022-05-16 08:30:00|294.21|294.01|293.96|293.81|294.26|294.11|293.96|293.81|174
1652690100000|2022-05-16 08:35:00|293.91|293.76|293.91|293.76|293.91|293.76|293.81|293.61|102
1652690400000|2022-05-16 08:40:00|293.81|293.66|293.81|293.66|293.86|293.71|293.71|293.51|113
1652690700000|2022-05-16 08:45:00|293.76|293.61|293.71|293.56|293.81|293.66|293.61|293.46|144
1652691000000|2022-05-16 08:50:00|293.76|293.61|293.86|293.71|293.91|293.76|293.71|293.51|107
1652691300000|2022-05-16 08:55:00|293.81|293.61|293.91|293.71|293.91|293.76|293.81|293.61|173
1652691600000|2022-05-16 09:00:00|293.86|293.76|293.76|293.61|293.91|293.76|293.71|293.56|150
1652691900000|2022-05-16 09:05:00|293.86|293.66|293.66|293.46|293.86|293.71|293.61|293.46|91
1652692200000|2022-05-16 09:10:00|293.71|293.51|293.66|293.51|293.86|293.66|293.61|293.41|75
1652692500000|2022-05-16 09:15:00|293.71|293.46|293.66|293.41|293.76|293.56|293.56|293.36|80
1652692800000|2022-05-16 09:20:00|293.76|293.16|293.56|292.96|293.76|293.16|293.56|292.96|0
1652693100000|2022-05-16 09:25:00|293.66|293.06|293.46|292.86|293.66|293.06|293.46|292.86|2
1652693400000|2022-05-16 09:30:00|293.56|292.96|293.56|292.96|293.56|292.96|293.46|292.86|0
1652693700000|2022-05-16 09:35:00|293.46|292.86|293.36|292.76|293.56|292.96|293.36|292.76|0
1652694000000|2022-05-16 09:40:00|293.46|292.86|293.46|292.86|293.46|292.86|293.36|292.76|0
1652694300000|2022-05-16 09:45:00|293.36|292.76|293.46|292.86|293.46|292.86|293.36|292.76|0
1652694600000|2022-05-16 09:50:00|293.36|293.06|293.61|293.41|293.66|293.46|293.36|293.06|28
1652694900000|2022-05-16 09:55:00|293.56|293.36|293.61|293.41|293.66|293.51|293.51|293.36|21
1652695200000|2022-05-16 10:00:00|293.66|293.46|293.81|293.61|293.81|293.66|293.66|293.41|7
1652695500000|2022-05-16 10:05:00|293.76|293.66|293.66|293.46|293.81|293.66|293.61|293.41|32
1652695800000|2022-05-16 10:10:00|293.61|293.51|293.76|293.56|293.76|293.56|293.56|293.41|5
1652696100000|2022-05-16 10:15:00|293.71|293.61|293.66|293.46|293.76|293.61|293.66|293.46|5
1652696400000|2022-05-16 10:20:00|293.61|293.41|293.56|293.41|293.71|293.51|293.56|293.36|20
1652696700000|2022-05-16 10:25:00|293.61|293.46|293.76|293.61|293.81|293.66|293.61|293.41|10
1652697000000|2022-05-16 10:30:00|293.71|293.56|293.66|293.46|293.76|293.61|293.61|293.46|18
1652697300000|2022-05-16 10:35:00|293.71|293.51|293.86|293.66|293.86|293.66|293.66|293.46|0
1652697600000|2022-05-16 10:40:00|293.81|293.61|293.71|293.51|293.81|293.61|293.71|293.51|1
1652697900000|2022-05-16 10:45:00|293.76|293.56|293.81|293.56|293.86|293.66|293.71|293.56|1
1652698200000|2022-05-16 10:50:00|293.76|293.61|293.66|293.46|293.81|293.61|293.66|293.46|0
1652698500000|2022-05-16 10:55:00|293.71|293.51|293.76|293.61|293.91|293.76|293.66|293.51|38
1652698800000|2022-05-16 11:00:00|293.81|293.66|293.86|293.66|293.86|293.71|293.76|293.61|9
1652699100000|2022-05-16 11:05:00|293.81|293.61|293.96|293.76|294.01|293.86|293.81|293.61|13
1652699400000|2022-05-16 11:10:00|293.91|293.71|293.91|293.71|294.01|293.81|293.86|293.66|1
1652699700000|2022-05-16 11:15:00|293.86|293.76|293.91|293.66|293.91|293.76|293.81|293.61|5
1652700000000|2022-05-16 11:20:00|293.96|293.71|293.91|293.71|293.96|293.76|293.76|293.61|1
1652700300000|2022-05-16 11:25:00|293.86|293.66|293.81|293.61|293.91|293.76|293.76|293.61|1
1652700600000|2022-05-16 11:30:00|293.76|293.56|293.56|293.36|293.81|293.61|293.56|293.36|8
1652700900000|2022-05-16 11:35:00|293.61|293.31|293.66|293.51|293.71|293.51|293.56|293.31|2
1652701200000|2022-05-16 11:40:00|293.71|293.56|293.76|293.56|293.81|293.66|293.66|293.46|10
1652701500000|2022-05-16 11:45:00|293.81|293.61|293.86|293.66|293.91|293.71|293.76|293.51|0
1652701800000|2022-05-16 11:50:00|293.81|293.61|293.91|293.71|293.96|293.76|293.71|293.51|1
1652702100000|2022-05-16 11:55:00|293.96|293.66|293.91|293.71|293.96|293.76|293.86|293.61|15
1652702400000|2022-05-16 12:00:00|293.86|293.76|293.76|293.61|294.01|293.86|293.76|293.56|9
1652702700000|2022-05-16 12:05:00|293.71|293.56|293.71|293.51|293.76|293.61|293.61|293.41|5
1652703000000|2022-05-16 12:10:00|293.76|293.56|293.86|293.66|293.86|293.71|293.66|293.46|1
1652703300000|2022-05-16 12:15:00|293.91|293.71|294.01|293.76|294.01|293.86|293.86|293.66|0
1652703600000|2022-05-16 12:20:00|294.06|293.81|294.21|294.01|294.21|294.01|294.01|293.76|3
1652703900000|2022-05-16 12:25:00|294.16|293.96|294.46|294.21|294.46|294.21|294.06|293.86|15
1652704200000|2022-05-16 12:30:00|294.56|294.06|294.66|294.21|294.66|294.21|294.36|294.06|6
1652704500000|2022-05-16 12:35:00|294.86|294.31|294.61|294.26|294.86|294.61|294.61|294.26|8
1652704800000|2022-05-16 12:40:00||294.21||294.16||294.26||294.11|7
1652705100000|2022-05-16 12:45:00|294.41|294.11|294.21|293.96|294.41|294.11|294.06|293.81|10
1652705400000|2022-05-16 12:50:00|294.31|294.01|294.16|293.96|294.31|294.06|294.01|293.81|17
1652705700000|2022-05-16 12:55:00|294.11|294.01|293.86|293.71|294.21|294.01|293.86|293.66|31
1652706000000|2022-05-16 13:00:00|293.91|293.66|293.81|293.66|293.91|293.76|293.76|293.61|24
1652706300000|2022-05-16 13:05:00|293.86|293.61|293.76|293.61|293.86|293.66|293.66|293.51|12
1652706600000|2022-05-16 13:10:00|293.81|293.66|294.06|293.86|294.11|293.96|293.71|293.56|40
1652706900000|2022-05-16 13:15:00|294.01|293.91|293.86|293.71|294.06|293.91|293.86|293.71|41
1652707200000|2022-05-16 13:20:00|293.81|293.66|294.06|293.91|294.11|293.91|293.61|293.41|43
1652707500000|2022-05-16 13:25:00|294.11|293.96|293.66|293.46|294.36|294.16|293.66|293.46|75
1652707800000|2022-05-16 13:30:00|293.71|293.51|292.66|292.46|294.16|293.96|292.61|292.36|240
1652708100000|2022-05-16 13:35:00|292.61|292.41|294.16|293.96|294.16|293.96|292.26|292.11|264
1652708400000|2022-05-16 13:40:00|294.06|293.91|294.61|294.41|295.06|294.86|294.01|293.76|445
1652708700000|2022-05-16 13:45:00|294.56|294.36|293.46|293.21|294.76|294.56|293.11|292.91|158
1652709000000|2022-05-16 13:50:00|293.36|293.16|294.16|293.96|294.41|294.16|293.31|293.11|134
1652709300000|2022-05-16 13:55:00|294.11|294.01|293.86|293.61|294.36|294.16|293.51|293.31|121
1652709600000|2022-05-16 14:00:00|293.91|293.66|293.01|292.86|294.01|293.76|292.91|292.76|199
1652709900000|2022-05-16 14:05:00|293.06|292.76|294.56|294.41|294.61|294.41|292.96|292.76|185
1652710200000|2022-05-16 14:10:00|294.51|294.36|294.56|294.36|294.86|294.71|294.41|294.21|157
1652710500000|2022-05-16 14:15:00|294.61|294.31|294.61|294.41|295.11|294.91|294.56|294.31|65
1652710800000|2022-05-16 14:20:00|294.66|294.46|294.71|294.51|294.96|294.76|294.51|294.31|43
1652711100000|2022-05-16 14:25:00|294.66|294.46|295.16|294.91|295.16|294.91|294.51|294.26|28
1652711400000|2022-05-16 14:30:00|295.11|294.86|293.96|293.71|295.16|294.91|293.81|293.61|49
1652711700000|2022-05-16 14:35:00|294.01|293.76|293.96|293.76|294.11|293.91|293.76|293.56|35
1652712000000|2022-05-16 14:40:00|293.91|293.71|293.76|293.51|293.91|293.71|293.46|293.26|50
1652712300000|2022-05-16 14:45:00|293.71|293.41|293.11|292.91|293.71|293.46|293.06|292.86|85
1652712600000|2022-05-16 14:50:00|293.16|292.96|293.01|292.81|293.41|293.21|292.91|292.76|59
1652712900000|2022-05-16 14:55:00|292.96|292.76|292.66|292.46|293.01|292.81|292.51|292.36|85
1652713200000|2022-05-16 15:00:00|292.61|292.41|292.61|292.46|292.71|292.51|292.36|292.16|33
1652713500000|2022-05-16 15:05:00|292.56|292.36|292.86|292.66|292.86|292.71|292.36|292.16|45
1652713800000|2022-05-16 15:10:00|292.81|292.61|292.76|292.56|293.01|292.81|292.61|292.46|44
1652714100000|2022-05-16 15:15:00|292.71|292.51|293.16|292.96|293.21|293.01|292.71|292.51|102
1652714400000|2022-05-16 15:20:00|293.11|292.91|292.91|292.71|293.16|292.96|292.76|292.56|41
1652714700000|2022-05-16 15:25:00|292.86|292.61|293.31|293.11|293.36|293.16|292.71|292.51|150
1652715000000|2022-05-16 15:30:00|293.26|293.06|293.46|293.16|293.46|293.16|292.96|292.76|74
1652715300000|2022-05-16 15:35:00|293.41|293.11|293.36|293.16|293.46|293.21|292.61|292.41|80
1652715600000|2022-05-16 15:40:00|293.41|293.11|293.61|293.36|293.61|293.41|292.96|292.81|47
1652715900000|2022-05-16 15:45:00|293.56|293.41|293.86|293.66|293.91|293.71|293.46|293.26|42
1652716200000|2022-05-16 15:50:00|293.91|293.71|293.91|293.71|293.96|293.76|293.71|293.51|19
1652716500000|2022-05-16 15:55:00|293.86|293.76|293.86|293.66|294.01|293.81|293.71|293.51|42
1652716800000|2022-05-16 16:00:00|293.91|293.71|293.81|293.66|294.01|293.81|293.71|293.51|57
1652717100000|2022-05-16 16:05:00|293.76|293.61|293.61|293.41|293.81|293.61|293.46|293.31|14
1652717400000|2022-05-16 16:10:00|293.56|293.46|293.46|293.26|293.61|293.46|293.41|293.21|17
1652717700000|2022-05-16 16:15:00|293.51|293.31|293.36|293.16|293.51|293.31|293.16|292.96|9
1652718000000|2022-05-16 16:20:00|293.31|293.11|293.21|293.01|293.41|293.26|293.16|292.96|2
1652718300000|2022-05-16 16:25:00|293.26|293.06|293.31|293.11|293.41|293.21|293.11|292.96|13
1652718600000|2022-05-16 16:30:00|293.36|293.06|293.51|293.26|293.51|293.36|293.16|292.96|20
1652718900000|2022-05-16 16:35:00|293.56|293.31|293.41|293.21|293.66|293.51|293.36|293.21|8
1652719200000|2022-05-16 16:40:00|293.36|293.16|293.36|293.16|293.46|293.26|293.26|293.11|21
1652719500000|2022-05-16 16:45:00|293.31|293.11|293.66|293.46|293.66|293.51|293.26|293.06|4
1652719800000|2022-05-16 16:50:00|293.71|293.51|293.41|293.21|293.71|293.56|293.31|293.11|8
1652720100000|2022-05-16 16:55:00|293.36|293.16|293.41|293.21|293.51|293.31|293.26|293.01|11
1652720400000|2022-05-16 17:00:00|293.36|293.16|293.51|293.31|293.51|293.31|293.16|292.96|20
1652720700000|2022-05-16 17:05:00|293.46|293.26|293.51|293.31|293.66|293.46|293.31|293.16|46
1652721000000|2022-05-16 17:10:00|293.46|293.26|293.76|293.56|293.86|293.71|293.41|293.21|43
1652721300000|2022-05-16 17:15:00|293.81|293.61|293.41|293.21|293.81|293.61|293.31|293.11|23
1652721600000|2022-05-16 17:20:00|293.36|293.16|293.81|293.56|293.91|293.76|293.31|293.11|15
1652721900000|2022-05-16 17:25:00|293.76|293.61|294.01|293.81|294.01|293.86|293.76|293.56|10
1652722200000|2022-05-16 17:30:00|294.06|293.86|294.06|293.86|294.11|293.96|293.96|293.76|33
1652722500000|2022-05-16 17:35:00|294.01|293.91|294.01|293.81|294.11|293.91|293.86|293.71|5
1652722800000|2022-05-16 17:40:00|293.96|293.76|294.06|293.86|294.11|293.91|293.71|293.56|9
1652723100000|2022-05-16 17:45:00|294.01|293.81|293.81|293.61|294.06|293.81|293.81|293.61|5
1652723400000|2022-05-16 17:50:00|293.86|293.66|293.86|293.66|294.06|293.81|293.66|293.46|4
1652723700000|2022-05-16 17:55:00|293.91|293.71|293.71|293.51|293.91|293.71|293.61|293.41|6
1652724000000|2022-05-16 18:00:00|293.76|293.56|293.91|293.66|293.91|293.71|293.46|293.26|0
1652724300000|2022-05-16 18:05:00|293.96|293.71|294.06|293.86|294.11|293.91|293.86|293.66|21
1652724600000|2022-05-16 18:10:00|294.01|293.81|293.86|293.71|294.06|293.86|293.76|293.61|3
1652724900000|2022-05-16 18:15:00|293.81|293.66|294.01|293.81|294.06|293.86|293.76|293.56|24
1652725200000|2022-05-16 18:20:00|294.06|293.86|294.26|294.06|294.26|294.06|293.96|293.76|11
1652725500000|2022-05-16 18:25:00|294.21|294.01|294.51|294.31|294.56|294.36|294.21|294.01|10
1652725800000|2022-05-16 18:30:00|294.46|294.26|294.56|294.36|294.76|294.51|294.46|294.26|30
1652726100000|2022-05-16 18:35:00|294.61|294.41|294.51|294.31|294.61|294.41|294.31|294.11|6
1652726400000|2022-05-16 18:40:00|294.56|294.36|294.31|294.16|294.61|294.41|294.31|294.16|12
1652726700000|2022-05-16 18:45:00|294.26|294.11|294.11|293.91|294.46|294.26|294.11|293.86|11
1652727000000|2022-05-16 18:50:00|294.21|293.96|294.16|293.91|294.36|294.11|293.96|293.71|7
1652727300000|2022-05-16 18:55:00|294.11|293.86|294.21|294.01|294.36|294.16|294.11|293.86|11
1652727600000|2022-05-16 19:00:00|294.26|293.96|294.31|294.11|294.31|294.11|294.06|293.86|9
1652727900000|2022-05-16 19:05:00|294.26|294.01|293.91|293.71|294.41|294.21|293.91|293.71|37
1652728200000|2022-05-16 19:10:00|293.86|293.76|293.51|293.31|293.86|293.76|293.46|293.26|41
1652728500000|2022-05-16 19:15:00|293.56|293.36|293.46|293.26|293.71|293.51|293.26|293.06|23
1652728800000|2022-05-16 19:20:00|293.41|293.21|293.26|293.06|293.46|293.26|293.11|292.96|29
1652729100000|2022-05-16 19:25:00|293.31|293.11|293.21|293.06|293.41|293.21|293.16|292.96|14
1652729400000|2022-05-16 19:30:00|293.26|293.01|292.96|292.76|293.31|293.16|292.96|292.76|33
1652729700000|2022-05-16 19:35:00|292.91|292.71|293.01|292.81|293.06|292.86|292.76|292.61|18
1652730000000|2022-05-16 19:40:00|293.06|292.86|292.81|292.61|293.11|292.96|292.71|292.56|24
1652730300000|2022-05-16 19:45:00|292.76|292.66|292.91|292.71|292.91|292.71|292.71|292.51|27
1652730600000|2022-05-16 19:50:00|293.01|292.76|292.91|292.76|293.11|292.96|292.86|292.71|62
1652730900000|2022-05-16 19:55:00|292.96|292.71|293.31|293.11|293.31|293.16|292.71|292.56|74
1652731200000|2022-05-16 20:00:00|293.26|293.16|293.36|293.16|293.46|293.26|293.26|293.11|78
1652731500000|2022-05-16 20:05:00|293.41|293.21|293.21|293.01|293.46|293.26|293.21|293.01|8
1652731800000|2022-05-16 20:10:00|293.26|293.06|293.26|293.06|293.41|293.21|293.21|293.06|16
1652732100000|2022-05-16 20:15:00|293.21|293.11|293.21|293.01|293.26|293.11|293.21|293.01|0
1652732400000|2022-05-16 20:20:00|293.16|292.96|293.21|293.01|293.21|293.01|293.16|292.96|1
1652732700000|2022-05-16 20:25:00|293.26|292.96|293.21|293.06|293.26|293.06|293.21|292.96|0
1652733000000|2022-05-16 20:30:00|293.26|293.01|293.26|293.06|293.26|293.06|293.21|293.01|0
1652733300000|2022-05-16 20:35:00|293.21|293.11|293.26|293.06|293.26|293.11|293.21|293.01|0
1652733600000|2022-05-16 20:40:00|293.21|293.01|293.26|293.01|293.36|293.16|293.21|293.01|14
1652733900000|2022-05-16 20:45:00|293.21|292.96|293.01|292.86|293.36|293.01|293.01|292.86|23
1652734200000|2022-05-16 20:50:00|293.06||293.01||293.06||293.01||3
1652734500000|2022-05-16 20:55:00|293.06|292.91|293.21|292.96|293.21|292.96|293.06|292.86|19
1652734800000|2022-05-16 21:00:00|293.26|292.91|293.51|292.36|293.51|292.91|293.26|292.36|0
1652735100000|2022-05-16 21:05:00||293.36||293.36||293.36||293.36|0
1652735400000|2022-05-16 21:10:00|293.26|292.36|293.26|292.66|293.26|292.66|293.26|292.36|1
1652736600000|2022-05-16 21:30:00|293.16|292.56|293.16|292.56|293.26|292.66|293.16|292.56|0
1652736900000|2022-05-16 21:35:00|293.26|292.66|293.26|292.66|293.26|292.66|293.26|292.66|0
1652738400000|2022-05-16 22:00:00|293.36|292.76|293.46|292.86|293.46|292.86|293.26|292.66|0
1652738700000|2022-05-16 22:05:00|293.36|292.76|293.36|292.76|293.46|292.86|293.36|292.76|0
1652739000000|2022-05-16 22:10:00|293.46|292.86|293.46|292.86|293.56|292.96|293.46|292.86|0
1652739300000|2022-05-16 22:15:00|293.56|292.96|293.56|292.96|293.56|292.96|293.46|292.86|0
1652739600000|2022-05-16 22:20:00|293.46|292.86|293.46|292.86|293.56|292.96|293.46|292.86|0
1652739900000|2022-05-16 22:25:00|293.56|292.96|293.56|292.96|293.56|292.96|293.56|292.96|0
1652740500000|2022-05-16 22:35:00|293.66|293.06|293.66|293.06|293.66|293.06|293.56|292.96|0
1652740800000|2022-05-16 22:40:00|293.56|292.96|293.56|292.96|293.66|293.06|293.56|292.96|0
1652742000000|2022-05-16 23:00:00|293.66|293.06|293.56|292.96|293.66|293.06|293.56|292.96|0
1652742300000|2022-05-16 23:05:00|293.66|293.06|293.56|292.96|293.66|293.06|293.56|292.96|0
1652742600000|2022-05-16 23:10:00|293.66|293.06|293.66|293.06|293.66|293.06|293.56|292.96|0
1652743500000|2022-05-16 23:25:00|293.56|292.96|293.56|292.96|293.66|293.06|293.56|292.96|0
1652743800000|2022-05-16 23:30:00|293.46|292.86|293.56|292.96|293.56|292.96|293.46|292.86|0
1652744100000|2022-05-16 23:35:00|293.46|292.86|293.46|292.86|293.56|292.96|293.46|292.86|0
1652744400000|2022-05-16 23:40:00|293.56|292.96|293.46|292.86|293.56|292.96|293.46|292.86|0
1652744700000|2022-05-16 23:45:00|293.56|292.96|293.66|293.06|293.66|293.06|293.46|292.86|0
1652745000000|2022-05-16 23:50:00|293.36|292.76|293.36|292.76|293.36|292.76|293.36|292.76|0
1652745300000|2022-05-16 23:55:00|293.46|292.86|293.36|292.76|293.46|292.86|293.36|292.76|0
1652745600000|2022-05-17 00:00:00|293.26|292.66|293.26|292.66|293.36|292.76|293.16|292.56|0
1652746200000|2022-05-17 00:10:00|293.16|292.56|293.26|292.66|293.26|292.66|293.16|292.56|0
1652746500000|2022-05-17 00:15:00|293.16|292.56|293.46|292.86|293.46|292.86|293.16|292.56|0
1652746800000|2022-05-17 00:20:00|293.56|292.96|293.76|293.16|293.86|293.26|293.46|292.86|0
1652747100000|2022-05-17 00:25:00|293.86|293.26|293.76|293.16|293.86|293.26|293.76|293.16|0
1652747400000|2022-05-17 00:30:00|294.46|294.06|293.46|293.26|294.86|294.51|293.31|293.11|372
1652747700000|2022-05-17 00:35:00|293.51|293.36|293.51|293.31|293.61|293.46|293.41|293.21|236
1652748000000|2022-05-17 00:40:00|293.56|293.36|293.46|293.31|293.71|293.56|293.16|293.01|313
1652748300000|2022-05-17 00:45:00|293.51|293.36|293.76|293.61|293.81|293.66|293.36|293.21|261
1652748600000|2022-05-17 00:50:00|293.86|293.71|293.71|293.56|293.91|293.76|293.71|293.56|193
1652748900000|2022-05-17 00:55:00|293.76|293.61|293.31|293.16|293.81|293.66|293.21|293.06|231
1652749200000|2022-05-17 01:00:00|293.11|292.96|292.96|292.81|293.16|293.01|292.31|292.16|1174
1652749500000|2022-05-17 01:05:00|293.06|292.86|293.26|293.11|293.46|293.26|292.91|292.76|703
1652749800000|2022-05-17 01:10:00|293.31|293.16|293.31|293.16|293.46|293.31|293.11|292.96|406
1652750100000|2022-05-17 01:15:00|293.36|293.21|293.61|293.46|293.66|293.51|293.31|293.11|459
1652750400000|2022-05-17 01:20:00|293.71|293.51|293.86|293.71|294.16|293.96|293.56|293.41|279
1652750700000|2022-05-17 01:25:00|293.81|293.66|293.51|293.31|293.81|293.66|293.46|293.31|257
1652751000000|2022-05-17 01:30:00|293.46|293.46|293.46|293.26|293.61|293.46|293.21|293.06|286
1652751300000|2022-05-17 01:35:00|293.51|293.31|293.86|293.71|293.96|293.76|293.36|293.21|250
1652751600000|2022-05-17 01:40:00|293.96|293.76|293.81|293.66|293.96|293.81|293.66|293.51|158
1652751900000|2022-05-17 01:45:00|293.86|293.71|294.06|293.91|294.21|294.06|293.86|293.71|141
1652752200000|2022-05-17 01:50:00|294.01|293.86|293.76|293.61|294.06|293.91|293.71|293.51|125
1652752500000|2022-05-17 01:55:00|293.81|293.66|293.41|293.26|293.91|293.76|293.41|293.26|194
1652752800000|2022-05-17 02:00:00|293.36|293.21|293.06|292.91|293.36|293.21|293.01|292.86|267
1652753100000|2022-05-17 02:05:00|293.11|292.96|293.27|293.12|293.37|293.17|293.01|292.86|156
1652753400000|2022-05-17 02:10:00|293.32|293.02|293.12|292.97|293.32|293.02|292.92|292.77|143
1652753700000|2022-05-17 02:15:00|293.17|293.02|293.02|292.87|293.22|293.02|292.92|292.77|148
1652754000000|2022-05-17 02:20:00|293.07|292.92|292.97|292.82|293.12|292.97|292.92|292.77|150
1652754300000|2022-05-17 02:25:00|293.02|292.87|292.82|292.62|293.07|292.92|292.72|292.57|123
1652754600000|2022-05-17 02:30:00|292.77|292.67|292.72|292.57|292.87|292.72|292.72|292.57|78
1652754900000|2022-05-17 02:35:00|292.77|292.62|292.57|292.37|292.82|292.67|292.52|292.37|199
1652755200000|2022-05-17 02:40:00|292.62|292.42|292.97|292.82|292.97|292.82|292.62|292.42|106
1652755500000|2022-05-17 02:45:00|293.02|292.87|293.02|292.87|293.17|293.02|292.82|292.67|147
1652755800000|2022-05-17 02:50:00|293.07|292.82|292.82|292.67|293.07|292.82|292.72|292.57|119
1652756100000|2022-05-17 02:55:00|292.87|292.62|292.87|292.67|292.97|292.82|292.77|292.62|96
1652756400000|2022-05-17 03:00:00|292.82|292.72|292.87|292.72|292.92|292.77|292.77|292.62|103
1652756700000|2022-05-17 03:05:00|292.92|292.77|292.87|292.72|292.97|292.77|292.87|292.67|113
1652757000000|2022-05-17 03:10:00|292.92|292.77|292.77|292.62|292.92|292.77|292.67|292.52|126
1652757300000|2022-05-17 03:15:00|292.82|292.67|292.57|292.42|292.82|292.67|292.57|292.42|166
1652757600000|2022-05-17 03:20:00|292.62|292.47|292.57|292.42|292.62|292.47|292.57|292.42|227
1652757900000|2022-05-17 03:25:00|292.62|292.47|292.92|292.77|292.97|292.82|292.52|292.37|181
1652758200000|2022-05-17 03:30:00|292.97|292.82|292.72|292.57|293.02|292.87|292.72|292.57|168
1652758500000|2022-05-17 03:35:00|292.77|292.62|292.67|292.52|292.82|292.62|292.67|292.52|122
1652758800000|2022-05-17 03:40:00|292.72|292.57|292.57|292.42|292.77|292.62|292.52|292.37|122
1652759100000|2022-05-17 03:45:00|292.62|292.47|292.72|292.57|292.77|292.57|292.62|292.47|133
1652759400000|2022-05-17 03:50:00|292.67|292.52|292.62|292.47|292.72|292.57|292.57|292.42|110
1652759700000|2022-05-17 03:55:00|292.57|292.42|292.57|292.42|292.67|292.52|292.52|292.37|106
1652760000000|2022-05-17 04:00:00|292.62|292.47|292.52|292.37|292.67|292.52|292.52|292.37|117
1652760300000|2022-05-17 04:05:00|292.57|292.42|292.72|292.57|292.77|292.62|292.52|292.42|147
1652760600000|2022-05-17 04:10:00|292.67|292.52|292.67|292.52|292.77|292.62|292.67|292.52|77
1652760900000|2022-05-17 04:15:00|292.72|292.57|292.62|292.47|292.72|292.57|292.62|292.47|60
1652761200000|2022-05-17 04:20:00|292.57|292.42|292.52|292.37|292.62|292.47|292.52|292.37|76
1652761500000|2022-05-17 04:25:00|292.47|292.32|292.42|292.27|292.52|292.32|292.37|292.22|124
1652761800000|2022-05-17 04:30:00|292.37|292.22|292.32|292.17|292.47|292.32|292.32|292.17|142
1652762100000|2022-05-17 04:35:00|292.27|292.12|292.37|292.22|292.37|292.22|292.27|292.12|178
1652762400000|2022-05-17 04:40:00|292.32|292.17|292.37|292.22|292.42|292.27|292.27|292.12|142
1652762700000|2022-05-17 04:45:00|292.42|292.27|292.42|292.27|292.42|292.27|292.27|292.12|98
1652763000000|2022-05-17 04:50:00|292.47|292.32|292.57|292.42|292.67|292.52|292.47|292.32|112
1652763300000|2022-05-17 04:55:00|292.62|292.47|292.62|292.47|292.72|292.57|292.52|292.37|115
1652763600000|2022-05-17 05:00:00|292.57|292.42|292.72|292.57|292.77|292.62|292.52|292.37|179
1652763900000|2022-05-17 05:05:00|292.77|292.47|292.67|292.52|292.77|292.57|292.57|292.42|144
1652764200000|2022-05-17 05:10:00|292.62|292.47|292.52|292.37|292.72|292.52|292.52|292.37|106
1652764500000|2022-05-17 05:15:00|292.47|292.32|292.27|292.12|292.47|292.32|292.27|292.12|163
1652764800000|2022-05-17 05:20:00|292.22|292.07|292.22|292.07|292.27|292.12|292.12|291.97|235
1652765100000|2022-05-17 05:25:00|292.27|292.12|292.47|292.32|292.52|292.32|292.27|292.12|171
1652765400000|2022-05-17 05:30:00|292.52|292.37|292.72|292.52|292.77|292.62|292.52|292.37|173
1652765700000|2022-05-17 05:35:00|292.67|292.57|292.52|292.37|292.77|292.62|292.42|292.27|146
1652766000000|2022-05-17 05:40:00|292.47|292.32|292.52|292.32|292.67|292.47|292.47|292.32|93
1652766300000|2022-05-17 05:45:00|292.47|292.37|292.62|292.47|292.72|292.57|292.47|292.32|178
1652766600000|2022-05-17 05:50:00|292.57|292.42|292.47|292.32|292.62|292.47|292.47|292.32|230
1652766900000|2022-05-17 05:55:00|292.52|292.37|292.47|292.27|292.57|292.42|292.42|292.27|125
1652767200000|2022-05-17 06:00:00|292.42|292.22|292.52|292.32|292.62|292.42|292.32|292.17|206
1652767500000|2022-05-17 06:05:00|292.47|292.27|292.42|292.27|292.52|292.32|292.37|292.22|110
1652767800000|2022-05-17 06:10:00|292.47|292.32|292.32|292.17|292.57|292.42|292.32|292.17|156
1652768100000|2022-05-17 06:15:00|292.37|292.22|292.37|292.22|292.42|292.27|292.27|292.12|89
1652768400000|2022-05-17 06:20:00|292.32|292.17|292.52|292.37|292.52|292.37|292.32|292.17|127
1652768700000|2022-05-17 06:25:00|292.47|292.32|292.42|292.27|292.52|292.37|292.42|292.27|110
1652769000000|2022-05-17 06:30:00|292.47|292.32|292.37|292.22|292.47|292.32|292.32|292.17|91
1652769300000|2022-05-17 06:35:00|292.42|292.27|292.37|292.22|292.42|292.27|292.27|292.12|170
1652769600000|2022-05-17 06:40:00|292.32|292.17|292.42|292.27|292.42|292.27|292.32|292.17|97
1652769900000|2022-05-17 06:45:00|292.37|292.22|292.47|292.32|292.57|292.42|292.37|292.22|163
1652770200000|2022-05-17 06:50:00|292.42|292.27|292.47|292.32|292.57|292.42|292.42|292.27|120
1652770500000|2022-05-17 06:55:00|292.52|292.37|292.42|292.27|292.52|292.37|292.37|292.22|191
1652770800000|2022-05-17 07:00:00|292.47|292.32|292.42|292.27|292.47|292.32|292.17|292.02|338
1652771100000|2022-05-17 07:05:00|292.47|292.32|292.47|292.32|292.57|292.42|292.32|292.17|270
1652771400000|2022-05-17 07:10:00|292.52|292.37|292.52|292.37|292.62|292.42|292.37|292.22|205
1652771700000|2022-05-17 07:15:00|292.47|292.32|292.47|292.32|292.62|292.47|292.42|292.27|157
1652772000000|2022-05-17 07:20:00|292.42|292.27|292.67|292.52|292.72|292.57|292.37|292.22|181
1652772300000|2022-05-17 07:25:00|292.72|292.57|292.77|292.62|292.82|292.67|292.67|292.52|225
1652772600000|2022-05-17 07:30:00|292.82|292.67|292.87|292.72|292.97|292.82|292.82|292.62|241
1652772900000|2022-05-17 07:35:00|292.92|292.77|293.02|292.87|293.02|292.87|292.82|292.67|226
1652773200000|2022-05-17 07:40:00|293.07|292.92|293.12|292.97|293.17|293.02|292.92|292.77|249
1652773500000|2022-05-17 07:45:00|293.07|292.92|293.12|292.97|293.22|293.07|293.07|292.92|216
1652773800000|2022-05-17 07:50:00|293.17|293.02|292.97|292.82|293.17|293.02|292.97|292.82|170
1652774100000|2022-05-17 07:55:00|293.02|292.87|292.77|292.62|293.02|292.87|292.77|292.62|105
1652774400000|2022-05-17 08:00:00|292.87|292.72|292.92|292.77|293.07|292.87|292.77|292.62|257
1652774700000|2022-05-17 08:05:00|292.97|292.82|293.22|293.07|293.32|293.17|292.92|292.77|238
1652775000000|2022-05-17 08:10:00|293.27|293.12|293.32|293.17|293.32|293.17|293.07|292.92|228
1652775300000|2022-05-17 08:15:00|293.37|293.22|293.42|293.27|293.52|293.37|293.32|293.17|203
1652775600000|2022-05-17 08:20:00|293.47|293.32|293.52|293.37|293.57|293.42|293.42|293.27|247
1652775900000|2022-05-17 08:25:00|293.47|293.32|293.47|293.32|293.52|293.37|293.42|293.27|270
1652776200000|2022-05-17 08:30:00|293.52|293.37|293.17|293.02|293.52|293.37|293.17|293.02|343
1652776500000|2022-05-17 08:35:00|293.22|293.07|293.12|292.97|293.27|293.12|293.07|292.92|352
1652776800000|2022-05-17 08:40:00|293.17|293.02|293.17|293.02|293.22|293.02|293.07|292.92|363
1652777100000|2022-05-17 08:45:00|293.12|292.97|293.07|292.92|293.17|293.02|293.07|292.92|276
1652777400000|2022-05-17 08:50:00|293.12|292.97|292.92|292.77|293.12|292.97|292.92|292.77|405
1652777700000|2022-05-17 08:55:00|292.97|292.82|293.32|293.17|293.42|293.27|292.87|292.72|988
1652778000000|2022-05-17 09:00:00|293.37|293.12|292.87|292.72|293.37|293.12|292.77|292.62|728
1652778300000|2022-05-17 09:05:00|292.92|292.67|292.87|292.72|292.92|292.77|292.82|292.67|467
1652778600000|2022-05-17 09:10:00|292.82|292.67|292.77|292.62|292.87|292.67|292.77|292.62|108
1652778900000|2022-05-17 09:15:00|292.82|292.57|292.57|292.42|292.82|292.57|292.57|292.42|237
1652779200000|2022-05-17 09:20:00|292.87|292.27|292.87|292.27|292.97|292.37|292.87|292.27|0
1652779500000|2022-05-17 09:25:00|292.97|292.37|292.97|292.37|292.97|292.37|292.87|292.27|2
1652779800000|2022-05-17 09:30:00|293.07|292.47|293.17|292.57|293.17|292.57|293.07|292.47|0
1652780100000|2022-05-17 09:35:00|293.07|292.47|293.17|292.57|293.27|292.67|293.07|292.47|0
1652780400000|2022-05-17 09:40:00|293.27|292.67|293.17|292.57|293.27|292.67|293.17|292.57|0
1652781000000|2022-05-17 09:50:00|293.12|292.92|293.02|292.87|293.22|293.07|292.87|292.72|70
1652781300000|2022-05-17 09:55:00|293.07|292.82|292.97|292.82|293.12|292.92|292.97|292.77|149
1652781600000|2022-05-17 10:00:00|292.92|292.77|292.97|292.77|293.02|292.87|292.92|292.72|25
1652781900000|2022-05-17 10:05:00|293.02|292.82|292.97|292.77|293.02|292.82|292.87|292.72|17
1652782200000|2022-05-17 10:10:00|293.02|292.82|293.02|292.87|293.02|292.87|292.92|292.72|23
1652782500000|2022-05-17 10:15:00|292.97|292.82|293.02|292.87|293.07|292.92|292.92|292.77|48
1652782800000|2022-05-17 10:20:00|292.97|292.82|293.02|292.87|293.07|292.92|292.87|292.72|29
1652783100000|2022-05-17 10:25:00|293.07|292.82|293.02|292.82|293.07|292.87|292.97|292.82|27
1652783400000|2022-05-17 10:30:00|292.97|292.87|292.87|292.67|293.12|292.97|292.57|292.37|234
1652783700000|2022-05-17 10:35:00|292.92|292.77|292.92|292.72|293.02|292.82|292.82|292.67|24
1652784000000|2022-05-17 10:40:00|292.87|292.67|292.92|292.77|292.97|292.82|292.82|292.67|13
1652784300000|2022-05-17 10:45:00|292.97|292.82|293.12|292.97|293.12|292.97|292.92|292.82|513
1652784600000|2022-05-17 10:50:00|293.17|293.02|293.02|292.82|293.17|293.02|292.97|292.82|200
1652784900000|2022-05-17 10:55:00|293.07|292.87|293.42|293.22|293.62|293.42|293.02|292.82|129
1652785200000|2022-05-17 11:00:00|293.37|293.12|293.22|293.07|293.37|293.17|293.07|292.92|92
1652785500000|2022-05-17 11:05:00|293.27|293.02|293.57|293.37|293.57|293.42|293.17|292.97|84
1652785800000|2022-05-17 11:10:00|293.52|293.32|293.57|293.42|293.77|293.62|293.47|293.32|169
1652786100000|2022-05-17 11:15:00|293.52|293.37|293.92|293.72|293.92|293.77|293.42|293.22|99
1652786400000|2022-05-17 11:20:00|293.87|293.77|294.17|293.97|294.22|294.07|293.87|293.72|167
1652786700000|2022-05-17 11:25:00|294.12|293.92|294.42|294.22|294.52|294.32|294.02|293.82|280
1652787000000|2022-05-17 11:30:00|294.37|294.17|294.87|294.72|294.87|294.72|294.27|294.07|223
1652787300000|2022-05-17 11:35:00|294.82|294.67|294.72|294.52|294.97|294.77|294.67|294.47|183
1652787600000|2022-05-17 11:40:00|294.67|294.47|294.57|294.42|294.72|294.47|294.47|294.27|92
1652787900000|2022-05-17 11:45:00|294.52|294.37|294.52|294.32|294.67|294.52|294.42|294.27|107
1652788200000|2022-05-17 11:50:00|294.57|294.37|294.77|294.57|294.77|294.57|294.47|294.27|95
1652788500000|2022-05-17 11:55:00|294.72|294.52|294.37|294.22|294.77|294.57|294.27|294.07|77
1652788800000|2022-05-17 12:00:00|294.32|294.17|294.57|294.42|294.72|294.57|294.27|294.07|92
1652789100000|2022-05-17 12:05:00|294.67|294.37|294.37|294.22|294.67|294.47|294.17|293.97|111
1652789400000|2022-05-17 12:10:00|294.42|294.17|294.42|294.27|294.77|294.62|294.37|294.17|128
1652789700000|2022-05-17 12:15:00|294.47|294.22|294.82|294.62|294.82|294.67|294.32|294.17|129
1652790000000|2022-05-17 12:20:00|294.77|294.57|294.87|294.62|294.87|294.72|294.67|294.47|75
1652790300000|2022-05-17 12:25:00|294.82|294.67|294.67|294.42|294.87|294.67|294.57|294.37|74
1652790600000|2022-05-17 12:30:00|294.77|294.52|294.62|294.47|294.82|294.57|294.37|294.07|53
1652790900000|2022-05-17 12:35:00|294.57|294.42|294.67|294.47|294.72|294.57|294.52|294.37|52
1652791200000|2022-05-17 12:40:00|294.62|294.52|294.67|294.47|294.72|294.57|294.52|294.32|87
1652791500000|2022-05-17 12:45:00|294.72|294.52|294.97|294.82|294.97|294.82|294.67|294.47|130
1652791800000|2022-05-17 12:50:00|295.02|294.77|295.02|294.82|295.07|294.87|294.92|294.77|138
1652792100000|2022-05-17 12:55:00|294.97|294.77|294.87|294.67|295.02|294.82|294.77|294.57|65
1652792400000|2022-05-17 13:00:00|294.92|294.72|295.07|294.87|295.07|294.87|294.87|294.67|90
1652792700000|2022-05-17 13:05:00|295.02|294.82|294.92|294.77|295.17|295.02|294.87|294.72|86
1652793000000|2022-05-17 13:10:00|294.97|294.72|294.92|294.72|295.07|294.87|294.82|294.62|47
1652793300000|2022-05-17 13:15:00|294.97|294.77|294.97|294.77|295.07|294.87|294.92|294.72|60
1652793600000|2022-05-17 13:20:00|294.92|294.72|294.87|294.72|295.02|294.82|294.77|294.57|34
1652793900000|2022-05-17 13:25:00|294.92|294.77|294.97|294.82|295.02|294.87|294.82|294.67|39
1652794200000|2022-05-17 13:30:00|294.92|294.77|296.47|296.27|296.72|296.52|294.82|294.67|913
1652794500000|2022-05-17 13:35:00|296.42|296.17|296.42|296.17|296.47|296.27|295.62|295.37|347
1652794800000|2022-05-17 13:40:00|296.52|296.22|296.77|296.57|296.82|296.67|296.37|296.12|229
1652795100000|2022-05-17 13:45:00|296.72|296.52|295.67|295.42|296.82|296.67|295.62|295.37|328
1652795400000|2022-05-17 13:50:00|295.62|295.52|295.57|295.37|296.12|295.87|295.57|295.32|275
1652795700000|2022-05-17 13:55:00|295.52|295.32|295.42|295.17|295.82|295.57|295.02|294.82|249
1652796000000|2022-05-17 14:00:00|295.47|295.27|296.07|295.87|296.17|295.97|295.47|295.27|143
1652796300000|2022-05-17 14:05:00|296.12|295.82|295.02|294.87|296.17|295.97|294.97|294.82|209
1652796600000|2022-05-17 14:10:00|295.07|294.82|294.92|294.67|295.12|294.87|294.57|294.37|182
1652796900000|2022-05-17 14:15:00|294.97|294.77|295.52|295.27|295.57|295.37|294.92|294.72|84
1652797200000|2022-05-17 14:20:00|295.57|295.32|295.77|295.57|295.77|295.62|295.27|295.07|127
1652797500000|2022-05-17 14:25:00|295.82|295.62|295.37|295.17|295.87|295.67|295.32|295.12|103
1652797800000|2022-05-17 14:30:00|295.32|295.22|295.87|295.67|295.87|295.72|295.17|294.92|152
1652798100000|2022-05-17 14:35:00|295.92|295.72|295.27|295.02|295.92|295.72|295.22|295.02|70
1652798400000|2022-05-17 14:40:00|295.22|295.07|295.42|295.22|295.57|295.37|295.17|295.02|86
1652798700000|2022-05-17 14:45:00|295.37|295.27|295.52|295.37|295.82|295.62|295.32|295.07|145
1652799000000|2022-05-17 14:50:00|295.62|295.32|295.52|295.32|295.77|295.52|295.42|295.27|39
1652799300000|2022-05-17 14:55:00|295.47|295.27|295.67|295.47|295.67|295.47|295.12|294.92|74
1652799600000|2022-05-17 15:00:00|295.77|295.57|296.12|295.87|296.12|295.92|295.72|295.52|64
1652799900000|2022-05-17 15:05:00|296.07|295.92|296.52|296.37|296.57|296.37|296.07|295.87|84
1652800200000|2022-05-17 15:10:00|296.67|296.47|296.82|296.62|296.87|296.72|296.57|296.37|105
1652800500000|2022-05-17 15:15:00|296.87|296.67|297.07|296.82|297.17|296.97|296.67|296.47|89
1652800800000|2022-05-17 15:20:00|297.02|296.87|297.27|297.02|297.32|297.12|296.92|296.67|63
1652801100000|2022-05-17 15:25:00|297.32|297.07|297.47|297.22|297.62|297.47|297.22|297.02|127
1652801400000|2022-05-17 15:30:00|297.52|297.32|297.92|297.67|297.97|297.77|297.47|297.27|145
1652801700000|2022-05-17 15:35:00|297.87|297.72|297.72|297.57|298.02|297.82|297.67|297.47|51
1652802000000|2022-05-17 15:40:00|297.77|297.62|297.57|297.37|298.02|297.77|297.47|297.27|32
1652802300000|2022-05-17 15:45:00|297.62|297.32|297.72|297.52|297.82|297.62|297.47|297.27|71
1652802600000|2022-05-17 15:50:00|297.67|297.57|297.92|297.72|298.02|297.87|297.67|297.47|45
1652802900000|2022-05-17 15:55:00|297.87|297.67|297.57|297.37|297.92|297.67|297.52|297.32|24
1652803200000|2022-05-17 16:00:00|297.52|297.42|297.42|297.22|297.57|297.42|297.37|297.17|20
1652803500000|2022-05-17 16:05:00|297.37|297.17|297.22|297.07|297.42|297.22|297.02|296.87|35
1652803800000|2022-05-17 16:10:00|297.17|297.02|297.22|297.02|297.32|297.12|297.02|296.82|63
1652804100000|2022-05-17 16:15:00|297.17|296.97|297.32|297.12|297.57|297.37|297.17|296.97|37
1652804400000|2022-05-17 16:20:00|297.37|297.17|297.22|297.02|297.37|297.22|296.97|296.77|36
1652804700000|2022-05-17 16:25:00|297.17|296.97|297.32|297.12|297.47|297.22|297.12|296.92|4
1652805000000|2022-05-17 16:30:00|297.27|297.07|297.22|297.02|297.32|297.07|297.12|296.92|10
1652805300000|2022-05-17 16:35:00|297.17|297.07|297.27|297.07|297.32|297.17|297.17|297.02|6
1652805600000|2022-05-17 16:40:00|297.32|297.12|297.47|297.22|297.52|297.27|297.22|297.07|7
1652805900000|2022-05-17 16:45:00|297.52|297.27|297.47|297.22|297.52|297.32|297.27|297.02|7
1652806200000|2022-05-17 16:50:00|297.32|297.17|297.32|297.12|297.37|297.22|297.22|297.02|3
1652806500000|2022-05-17 16:55:00|297.27|297.07|297.22|297.02|297.27|297.12|297.17|297.02|6
1652806800000|2022-05-17 17:00:00|297.17|297.07|297.12|296.92|297.27|297.07|296.87|296.72|9
1652807100000|2022-05-17 17:05:00|297.07|296.87|297.47|297.27|297.52|297.32|297.07|296.87|12
1652807400000|2022-05-17 17:10:00|297.52|297.32|297.92|297.72|298.12|297.97|297.52|297.32|80
1652807700000|2022-05-17 17:15:00|297.97|297.77|298.12|297.92|298.17|297.97|297.97|297.77|9
1652808000000|2022-05-17 17:20:00|298.07|297.97|297.47|297.27|298.17|297.97|297.47|297.27|32
1652808300000|2022-05-17 17:25:00|297.52|297.22|297.37|297.17|297.67|297.52|297.37|297.17|30
1652808600000|2022-05-17 17:30:00|297.52|297.22|297.52|297.27|297.62|297.27|297.42|297.17|14
1652808900000|2022-05-17 17:35:00|297.47|297.37|297.67|297.42|297.77|297.47|297.47|297.27|14
1652809200000|2022-05-17 17:40:00|297.62|297.47|297.62|297.42|297.72|297.52|297.47|297.27|10
1652809500000|2022-05-17 17:45:00|297.57|297.37|297.62|297.42|297.67|297.47|297.37|297.17|18
1652809800000|2022-05-17 17:50:00|297.57|297.47|297.67|297.42|297.87|297.47|297.52|297.32|18
1652810100000|2022-05-17 17:55:00|297.62|297.47|297.57|297.37|297.87|297.67|297.52|297.32|13
1652810400000|2022-05-17 18:00:00|297.62|297.42|297.47|297.07|297.77|297.47|297.27|297.07|29
1652810700000|2022-05-17 18:05:00|297.52|296.97|297.92|297.72|298.12|297.87|297.22|296.97|23
1652811000000|2022-05-17 18:10:00|297.87|297.67|296.72|296.47|297.92|297.67|296.57|296.37|66
1652811300000|2022-05-17 18:15:00|296.87|296.57|296.77|296.52|297.22|296.87|296.47|296.22|24
1652811600000|2022-05-17 18:20:00|296.72|296.47|296.57|296.27|296.77|296.52|296.07|295.92|29
1652811900000|2022-05-17 18:25:00|296.52|296.22|296.72|296.42|296.82|296.57|296.32|296.07|18
1652812200000|2022-05-17 18:30:00|296.67|296.37|296.47|296.17|296.87|296.67|296.37|296.07|13
1652812500000|2022-05-17 18:35:00|296.42|296.12|296.87|296.67|296.87|296.67|296.22|295.92|3
1652812800000|2022-05-17 18:40:00|296.92|296.72|297.32|297.12|297.42|297.17|296.82|296.62|19
1652813100000|2022-05-17 18:45:00|297.37|297.17|297.82|297.57|297.92|297.67|297.32|297.07|18
1652813400000|2022-05-17 18:50:00|297.87|297.62|297.67|297.47|297.92|297.67|297.62|297.37|4
1652813700000|2022-05-17 18:55:00|297.72|297.42|297.72|297.47|297.92|297.72|297.62|297.42|11
1652814000000|2022-05-17 19:00:00|297.67|297.57|298.07|297.87|298.12|297.92|297.67|297.47|8
1652814300000|2022-05-17 19:05:00|298.12|297.92|298.12|297.92|298.22|298.07|297.97|297.72|9
1652814600000|2022-05-17 19:10:00|298.07|297.97|298.12|297.92|298.17|298.02|297.97|297.77|9
1652814900000|2022-05-17 19:15:00|298.17|297.87|298.22|298.02|298.22|298.07|298.02|297.82|6
1652815200000|2022-05-17 19:20:00|298.17|297.97|298.17|297.97|298.32|298.12|298.07|297.87|10
1652815500000|2022-05-17 19:25:00|298.22|298.02|298.32|298.12|298.32|298.17|298.12|297.97|9
1652815800000|2022-05-17 19:30:00|298.27|298.17|298.12|297.92|298.42|298.27|298.02|297.77|28
1652816100000|2022-05-17 19:35:00|298.07|297.87|298.02|297.82|298.17|297.97|298.02|297.77|2
1652816400000|2022-05-17 19:40:00|297.97|297.72|298.02|297.77|298.17|297.92|297.87|297.62|9
1652816700000|2022-05-17 19:45:00|297.97|297.82|297.67|297.37|298.02|297.82|297.67|297.27|5
1652817000000|2022-05-17 19:50:00|297.72|297.42|297.72|297.47|297.92|297.67|297.67|297.27|14
1652817300000|2022-05-17 19:55:00|297.67|297.42|297.77|297.47|297.77|297.57|297.52|297.27|13
1652817600000|2022-05-17 20:00:00|297.72|297.42|297.77|297.47|297.82|297.67|297.52|297.32|17
1652817900000|2022-05-17 20:05:00|297.82|297.52|297.92|297.67|297.97|297.77|297.72|297.52|3
1652818200000|2022-05-17 20:10:00|297.87|297.72|297.87|297.62|297.97|297.72|297.87|297.62|0
1652818500000|2022-05-17 20:15:00|297.92|297.67|297.92|297.72|297.92|297.72|297.92|297.62|0
1652818800000|2022-05-17 20:20:00|297.87|297.67|297.87|297.67|297.92|297.72|297.82|297.62|2
1652819100000|2022-05-17 20:25:00|297.82|297.62|297.87|297.67|297.87|297.67|297.82|297.62|4
1652819400000|2022-05-17 20:30:00|297.82|297.62|297.77|297.57|297.82|297.67|297.77|297.57|1
1652820000000|2022-05-17 20:40:00|297.67|297.47|297.87|297.57|297.87|297.62|297.67|297.47|3
1652820300000|2022-05-17 20:45:00|297.82|297.47|297.72|297.52|298.02|297.82|297.67|297.42|55
1652820600000|2022-05-17 20:50:00|297.92|297.47|297.87|297.52|297.92|297.52|297.82|297.47|1
1652820900000|2022-05-17 20:55:00|297.82|297.57|297.82|297.57|297.92|297.67|297.77|297.47|16
1652821200000|2022-05-17 21:00:00|297.87||297.92||297.92||297.87||1
1652821500000|2022-05-17 21:05:00||297.62||297.62||297.62||297.62|0
1652821800000|2022-05-17 21:10:00|298.07|297.57|298.07|297.47|298.07|297.57|298.07|297.47|1
1652824800000|2022-05-17 22:00:00|298.17|297.57|298.17|297.57|298.17|297.57|298.07|297.47|0
1652825100000|2022-05-17 22:05:00|298.27|297.67|298.17|297.57|298.27|297.67|298.17|297.57|0
1652825400000|2022-05-17 22:10:00|298.27|297.67|298.17|297.57|298.27|297.67|298.17|297.57|0
1652825700000|2022-05-17 22:15:00|298.27|297.67|298.27|297.67|298.27|297.67|298.17|297.57|0
1652826000000|2022-05-17 22:20:00|298.17|297.57|298.17|297.57|298.27|297.67|298.17|297.57|0
1652826300000|2022-05-17 22:25:00|298.27|297.67|298.17|297.57|298.27|297.67|298.17|297.57|0
1652826600000|2022-05-17 22:30:00|298.27|297.67|298.27|297.67|298.27|297.67|298.17|297.57|0
1652826900000|2022-05-17 22:35:00|298.17|297.57|298.17|297.57|298.27|297.67|298.17|297.57|0
1652827500000|2022-05-17 22:45:00|298.27|297.67|298.17|297.57|298.27|297.67|298.17|297.57|0
1652828100000|2022-05-17 22:55:00|298.07|297.47|298.07|297.47|298.17|297.57|298.07|297.47|0
1652828400000|2022-05-17 23:00:00|297.97|297.37|298.07|297.47|298.07|297.47|297.97|297.37|0
1652828700000|2022-05-17 23:05:00|297.97|297.37|297.97|297.37|297.97|297.37|297.97|297.37|0
1652829000000|2022-05-17 23:10:00|298.07|297.47|298.07|297.47|298.07|297.47|297.97|297.37|0
1652829300000|2022-05-17 23:15:00|297.97|297.37|298.07|297.47|298.07|297.47|297.97|297.37|0
1652829900000|2022-05-17 23:25:00|297.97|297.37|298.07|297.47|298.07|297.47|297.97|297.37|0
1652830500000|2022-05-17 23:35:00|297.97|297.37|297.87|297.27|297.97|297.37|297.87|297.27|0
1652831100000|2022-05-17 23:45:00|297.97|297.37|297.87|297.27|297.97|297.37|297.87|297.27|0
1652831400000|2022-05-17 23:50:00|297.97|297.37|297.87|297.27|297.97|297.37|297.87|297.27|0
1652832000000|2022-05-18 00:00:00|297.97|297.37|297.87|297.27|297.97|297.37|297.87|297.27|0
1652832300000|2022-05-18 00:05:00|297.97|297.37|297.97|297.37|297.97|297.37|297.87|297.27|0
1652833200000|2022-05-18 00:20:00|298.07|297.47|297.77|297.17|298.07|297.47|297.77|297.17|0
1652833500000|2022-05-18 00:25:00|297.67|297.07|297.57|296.97|297.77|297.17|297.57|296.97|0
1652833800000|2022-05-18 00:30:00|298.17|297.62|298.47|298.27|298.77|298.62|297.67|297.52|676
1652834100000|2022-05-18 00:35:00|298.42|298.17|298.72|298.57|298.97|298.82|298.32|298.12|638
1652834400000|2022-05-18 00:40:00|298.67|298.47|298.97|298.82|299.02|298.87|298.57|298.37|423
1652834700000|2022-05-18 00:45:00|298.92|298.72|298.72|298.57|298.97|298.82|298.72|298.52|487
1652835000000|2022-05-18 00:50:00|298.67|298.52|298.67|298.52|298.82|298.67|298.52|298.32|273
1652835300000|2022-05-18 00:55:00|298.57|298.47|298.72|298.57|298.72|298.57|298.52|298.37|364
1652835600000|2022-05-18 01:00:00|298.62|298.52|298.07|297.92|299.07|298.92|297.97|297.82|1178
1652835900000|2022-05-18 01:05:00|298.02|297.87|298.97|298.82|298.97|298.82|298.02|297.87|675
1652836200000|2022-05-18 01:10:00|298.87|298.72|299.22|299.07|299.27|299.07|298.82|298.67|514
1652836500000|2022-05-18 01:15:00|299.27|299.12|299.17|299.02|299.32|299.17|299.12|298.97|412
1652836800000|2022-05-18 01:20:00|299.12|298.97|299.27|299.12|299.32|299.17|299.07|298.92|502
1652837100000|2022-05-18 01:25:00|299.22|299.02|298.27|298.12|299.32|299.12|298.27|298.12|459
1652837400000|2022-05-18 01:30:00|298.22|298.07|298.12|297.97|298.37|298.17|297.87|297.67|451
1652837700000|2022-05-18 01:35:00|298.17|297.92|298.07|297.92|298.32|298.12|297.92|297.77|258
1652838000000|2022-05-18 01:40:00|298.02|297.87|297.77|297.62|298.12|297.97|297.62|297.47|462
1652838300000|2022-05-18 01:45:00|297.72|297.57|297.77|297.62|297.87|297.72|297.67|297.47|278
1652838600000|2022-05-18 01:50:00|297.72|297.57|298.02|297.82|298.12|297.97|297.67|297.47|203
1652838900000|2022-05-18 01:55:00|297.97|297.77|298.23|298.08|298.23|298.08|297.87|297.72|196
1652839200000|2022-05-18 02:00:00|298.18|298.03|298.18|298.03|298.38|298.23|298.13|297.93|284
1652839500000|2022-05-18 02:05:00|298.13|297.98|298.43|298.28|298.43|298.28|298.03|297.88|206
1652839800000|2022-05-18 02:10:00|298.48|298.23|298.38|298.23|298.48|298.33|298.33|298.18|136
1652840100000|2022-05-18 02:15:00|298.33|298.18|298.43|298.28|298.48|298.33|298.23|298.08|173
1652840400000|2022-05-18 02:20:00|298.38|298.23|298.18|298.03|298.43|298.28|298.08|297.93|184
1652840700000|2022-05-18 02:25:00|298.23|297.98|298.38|298.23|298.43|298.23|298.18|297.98|130
1652841000000|2022-05-18 02:30:00|298.33|298.18|298.48|298.33|298.53|298.38|298.23|298.08|135
1652841300000|2022-05-18 02:35:00|298.53|298.28|298.68|298.53|298.68|298.53|298.48|298.28|96
1652841600000|2022-05-18 02:40:00|298.63|298.48|298.78|298.63|298.78|298.63|298.58|298.43|97
1652841900000|2022-05-18 02:45:00|298.73|298.58|298.63|298.48|298.73|298.58|298.58|298.43|100
1652842200000|2022-05-18 02:50:00|298.58|298.43|298.78|298.63|298.78|298.63|298.53|298.33|114
1652842500000|2022-05-18 02:55:00|298.73|298.58|298.63|298.43|298.78|298.63|298.58|298.43|128
1652842800000|2022-05-18 03:00:00|298.58|298.48|298.88|298.73|298.88|298.73|298.58|298.38|136
1652843100000|2022-05-18 03:05:00|298.83|298.68|298.88|298.73|298.98|298.83|298.78|298.58|160
1652843400000|2022-05-18 03:10:00|298.83|298.68|298.78|298.63|298.88|298.68|298.68|298.48|216
1652843700000|2022-05-18 03:15:00|298.83|298.68|298.88|298.73|298.88|298.73|298.73|298.58|148
1652844000000|2022-05-18 03:20:00|298.83|298.68|299.03|298.88|299.03|298.88|298.78|298.58|261
1652844300000|2022-05-18 03:25:00|298.98|298.83|298.88|298.73|299.03|298.88|298.83|298.68|107
1652844600000|2022-05-18 03:30:00|298.83|298.68|299.18|298.98|299.18|298.98|298.73|298.53|167
1652844900000|2022-05-18 03:35:00|299.13|298.93|299.13|298.98|299.18|298.98|298.98|298.83|309
1652845200000|2022-05-18 03:40:00|299.08|298.93|299.33|299.18|299.33|299.18|299.08|298.93|255
1652845500000|2022-05-18 03:45:00|299.28|299.13|299.58|299.43|299.58|299.43|299.28|299.13|272
1652845800000|2022-05-18 03:50:00|299.63|299.48|299.58|299.38|299.68|299.53|299.53|299.38|182
1652846100000|2022-05-18 03:55:00|299.53|299.43|299.43|299.28|299.63|299.48|299.43|299.28|81
1652846400000|2022-05-18 04:00:00|299.38|299.23|299.43|299.28|299.58|299.38|299.28|299.13|197
1652846700000|2022-05-18 04:05:00|299.38|299.23|299.38|299.23|299.43|299.28|299.28|299.13|72
1652847000000|2022-05-18 04:10:00|299.33|299.18|299.28|299.13|299.43|299.28|299.23|299.08|63
1652847300000|2022-05-18 04:15:00|299.23|299.08|299.18|299.03|299.28|299.13|299.13|298.98|48
1652847600000|2022-05-18 04:20:00|299.23|299.08|299.33|299.18|299.33|299.18|299.23|299.08|98
1652847900000|2022-05-18 04:25:00|299.28|299.13|299.13|298.98|299.28|299.13|299.08|298.93|58
1652848200000|2022-05-18 04:30:00|299.08|298.93|298.83|298.68|299.08|298.93|298.83|298.68|139
1652848500000|2022-05-18 04:35:00|298.88|298.73|298.83|298.68|298.88|298.73|298.78|298.63|122
1652848800000|2022-05-18 04:40:00|298.78|298.63|298.88|298.73|298.88|298.73|298.78|298.63|81
1652849100000|2022-05-18 04:45:00|298.83|298.68|298.88|298.73|298.88|298.73|298.83|298.68|83
1652849400000|2022-05-18 04:50:00|298.93|298.78|298.93|298.78|298.93|298.78|298.93|298.78|48
1652849700000|2022-05-18 04:55:00|298.88|298.73|298.98|298.83|298.98|298.83|298.83|298.68|114
1652850000000|2022-05-18 05:00:00|299.03|298.88|299.13|298.98|299.23|299.08|299.03|298.88|362
1652850300000|2022-05-18 05:05:00|299.18|299.03|299.38|299.23|299.43|299.28|299.18|298.98|248
1652850600000|2022-05-18 05:10:00|299.43|299.28|299.48|299.28|299.53|299.38|299.38|299.23|210
1652850900000|2022-05-18 05:15:00|299.43|299.23|299.58|299.43|299.68|299.48|299.38|299.23|168
1652851200000|2022-05-18 05:20:00|299.53|299.38|299.53|299.38|299.58|299.43|299.43|299.23|163
1652851500000|2022-05-18 05:25:00|299.48|299.33|299.58|299.43|299.58|299.43|299.38|299.18|129
1652851800000|2022-05-18 05:30:00|299.63|299.38|299.53|299.38|299.63|299.48|299.48|299.33|182
1652852100000|2022-05-18 05:35:00|299.58|299.43|299.58|299.43|299.68|299.48|299.53|299.38|140
1652852400000|2022-05-18 05:40:00|299.53|299.38|299.78|299.63|299.78|299.63|299.48|299.33|195
1652852700000|2022-05-18 05:45:00|299.73|299.58|299.73|299.58|299.83|299.68|299.63|299.48|151
1652853000000|2022-05-18 05:50:00|299.78|299.63|300.03|299.83|300.08|299.93|299.78|299.63|199
1652853300000|2022-05-18 05:55:00|299.98|299.88|299.98|299.83|300.13|299.98|299.98|299.83|115
1652853600000|2022-05-18 06:00:00|300.08|299.88|300.28|300.13|300.28|300.13|299.88|299.73|244
1652853900000|2022-05-18 06:05:00|300.23|300.08|300.08|299.93|300.33|300.18|300.03|299.88|181
1652854200000|2022-05-18 06:10:00|300.03|299.88|299.88|299.73|300.03|299.88|299.78|299.63|164
1652854500000|2022-05-18 06:15:00|299.83|299.68|299.88|299.73|299.98|299.83|299.78|299.63|145
1652854800000|2022-05-18 06:20:00|299.83|299.68|300.13|299.98|300.13|299.98|299.83|299.68|227
1652855100000|2022-05-18 06:25:00|300.18|300.03|300.13|299.98|300.23|300.08|300.08|299.93|207
1652855400000|2022-05-18 06:30:00|300.08|299.93|300.13|299.98|300.18|300.03|300.08|299.93|105
1652855700000|2022-05-18 06:35:00|300.08|299.93|300.33|300.18|300.38|300.23|300.08|299.93|228
1652856000000|2022-05-18 06:40:00|300.38|300.23|300.23|300.08|300.38|300.23|300.18|300.03|329
1652856300000|2022-05-18 06:45:00|300.18|300.03|300.03|299.88|300.23|300.08|299.98|299.78|200
1652856600000|2022-05-18 06:50:00|299.98|299.83|299.98|299.83|300.13|299.98|299.88|299.73|181
1652856900000|2022-05-18 06:55:00|299.93|299.78|299.93|299.78|299.98|299.83|299.83|299.68|162
1652857200000|2022-05-18 07:00:00|299.88|299.73|300.08|299.93|300.33|300.18|299.88|299.73|488
1652857500000|2022-05-18 07:05:00|300.13|299.98|300.48|300.33|300.48|300.33|300.13|299.98|341
1652857800000|2022-05-18 07:10:00|300.43|300.28|300.08|299.93|300.43|300.28|300.08|299.93|327
1652858100000|2022-05-18 07:15:00|300.03|299.88|300.23|300.08|300.28|300.13|300.03|299.88|307
1652858400000|2022-05-18 07:20:00|300.18|300.03|300.38|300.23|300.53|300.38|300.18|300.03|274
1652858700000|2022-05-18 07:25:00|300.33|300.18|300.23|300.08|300.33|300.18|300.13|299.98|194
1652859000000|2022-05-18 07:30:00|300.18|300.03|300.38|300.23|300.43|300.28|300.18|300.03|195
1652859300000|2022-05-18 07:35:00|300.33|300.18|300.18|300.03|300.38|300.18|300.18|300.03|170
1652859600000|2022-05-18 07:40:00|300.13|299.98|300.03|299.88|300.18|300.03|300.03|299.88|315
1652859900000|2022-05-18 07:45:00|299.98|299.83|299.98|299.83|300.03|299.88|299.83|299.68|249
1652860200000|2022-05-18 07:50:00|299.93|299.78|299.93|299.78|300.08|299.93|299.93|299.78|184
1652860500000|2022-05-18 07:55:00|299.88|299.73|299.98|299.83|300.08|299.93|299.88|299.73|232
1652860800000|2022-05-18 08:00:00|299.93|299.78|300.08|299.93|300.13|299.98|299.88|299.73|195
1652861100000|2022-05-18 08:05:00|300.03|299.88|300.03|299.88|300.03|299.93|299.93|299.78|231
1652861400000|2022-05-18 08:10:00|299.98|299.83|299.93|299.78|299.98|299.83|299.93|299.78|153
1652861700000|2022-05-18 08:15:00|299.88|299.73|299.78|299.63|299.93|299.78|299.78|299.63|199
1652862000000|2022-05-18 08:20:00|299.83|299.68|299.68|299.53|299.93|299.78|299.63|299.48|244
1652862300000|2022-05-18 08:25:00|299.73|299.58|299.98|299.83|299.98|299.83|299.73|299.58|135
1652862600000|2022-05-18 08:30:00|300.03|299.88|300.03|299.88|300.08|299.93|299.93|299.78|153
1652862900000|2022-05-18 08:35:00|299.93|299.78|299.93|299.78|300.03|299.88|299.88|299.73|234
1652863200000|2022-05-18 08:40:00|299.88|299.68|300.08|299.93|300.08|299.93|299.83|299.68|166
1652863500000|2022-05-18 08:45:00|300.03|299.88|299.93|299.73|300.08|299.93|299.83|299.68|192
1652863800000|2022-05-18 08:50:00|299.88|299.68|299.38|299.23|299.88|299.68|299.33|299.18|336
1652864100000|2022-05-18 08:55:00|299.43|299.18|299.78|299.63|299.88|299.68|299.28|299.13|629
1652864400000|2022-05-18 09:00:00|299.73|299.58|298.83|298.63|299.73|299.58|298.78|298.58|876
1652864700000|2022-05-18 09:05:00|298.93|298.73|298.93|298.78|299.03|298.88|298.78|298.58|300
1652865000000|2022-05-18 09:10:00|298.88|298.73|298.93|298.78|298.93|298.78|298.83|298.68|109
1652865300000|2022-05-18 09:15:00|298.98|298.73|299.03|298.58|299.03|298.83|298.83|298.58|122
1652865600000|2022-05-18 09:20:00|299.18|298.68|299.28|298.68|299.28|298.68|299.18|298.58|0
1652865900000|2022-05-18 09:25:00|299.18|298.58|299.18|298.58|299.28|298.68|299.18|298.58|15
1652866200000|2022-05-18 09:30:00|299.08|298.48|299.18|298.58|299.28|298.68|299.08|298.48|0
1652866500000|2022-05-18 09:35:00|299.28|298.68|299.28|298.68|299.28|298.68|299.18|298.58|0
1652867100000|2022-05-18 09:45:00|299.38|298.78|299.28|298.68|299.38|298.78|299.28|298.68|0
1652867400000|2022-05-18 09:50:00|299.03|298.73|298.98|298.73|299.13|298.93|298.93|298.73|46
1652867700000|2022-05-18 09:55:00|298.93|298.83|299.13|298.93|299.18|298.98|298.93|298.78|16
1652868000000|2022-05-18 10:00:00|299.18|299.03|299.13|298.88|299.33|299.13|299.08|298.88|1
1652868300000|2022-05-18 10:05:00|299.08|298.93|299.08|298.93|299.13|298.98|299.08|298.83|2
1652868600000|2022-05-18 10:10:00|299.13|298.88|298.93|298.78|299.13|298.88|298.93|298.73|11
1652868900000|2022-05-18 10:15:00|298.98|298.73|298.93|298.73|298.98|298.78|298.88|298.68|1
1652869200000|2022-05-18 10:20:00|298.98|298.78|299.03|298.83|299.08|298.93|298.93|298.73|11
1652869500000|2022-05-18 10:25:00|299.08|298.88|299.03|298.83|299.08|298.88|298.98|298.83|1
1652869800000|2022-05-18 10:30:00|298.98|298.78|298.78|298.58|298.98|298.78|298.73|298.58|4
1652870100000|2022-05-18 10:35:00|298.73|298.53|298.58|298.43|298.78|298.53|298.53|298.38|48
1652870400000|2022-05-18 10:40:00|298.53|298.38|298.63|298.48|298.63|298.48|298.48|298.33|31
1652870700000|2022-05-18 10:45:00|298.68|298.53|298.68|298.53|298.73|298.53|298.63|298.48|12
1652871000000|2022-05-18 10:50:00|298.73|298.58|298.78|298.63|298.88|298.73|298.68|298.58|50
1652871300000|2022-05-18 10:55:00|298.83|298.68|298.88|298.73|298.88|298.73|298.78|298.63|9
1652871600000|2022-05-18 11:00:00|298.98|298.78|298.63|298.48|298.98|298.78|298.63|298.48|16
1652871900000|2022-05-18 11:05:00|298.58|298.43|298.38|298.18|298.63|298.43|298.23|298.08|37
1652872200000|2022-05-18 11:10:00|298.33|298.13|298.28|298.13|298.43|298.23|298.28|298.08|15
1652872500000|2022-05-18 11:15:00|298.33|298.08|298.38|298.18|298.43|298.23|298.23|298.03|13
1652872800000|2022-05-18 11:20:00|298.33|298.23|298.28|298.13|298.38|298.23|298.28|298.08|2
1652873100000|2022-05-18 11:25:00|298.33|298.18|298.28|298.08|298.38|298.18|298.13|297.98|6
1652873400000|2022-05-18 11:30:00|298.33|298.13|298.38|298.18|298.43|298.23|298.28|298.08|1
1652873700000|2022-05-18 11:35:00|298.33|298.13|298.33|298.08|298.43|298.28|298.28|298.03|1
1652874000000|2022-05-18 11:40:00|298.28|298.03|298.13|297.93|298.33|298.08|298.08|297.93|25
1652874300000|2022-05-18 11:45:00|298.08|297.98|298.13|297.98|298.18|298.03|298.03|297.88|36
1652874600000|2022-05-18 11:50:00|298.18|298.03|298.08|297.93|298.23|298.03|297.98|297.78|44
1652874900000|2022-05-18 11:55:00|298.13|297.98|298.18|297.98|298.33|298.08|297.98|297.78|55
1652875200000|2022-05-18 12:00:00|298.23|298.03|298.33|298.13|298.33|298.13|298.13|297.93|4
1652875500000|2022-05-18 12:05:00|298.43|298.18|298.53|298.33|298.58|298.38|298.43|298.13|7
1652875800000|2022-05-18 12:10:00|298.58|298.28|298.48|298.33|298.58|298.33|298.38|298.18|7
1652876100000|2022-05-18 12:15:00|298.53|298.38|298.63|298.43|298.68|298.48|298.48|298.33|8
1652876400000|2022-05-18 12:20:00|298.68|298.38|298.63|298.48|298.73|298.48|298.53|298.38|17
1652876700000|2022-05-18 12:25:00|298.68|298.53|299.03|298.78|299.03|298.78|298.63|298.53|60
1652877000000|2022-05-18 12:30:00|298.98|298.83|298.78|298.63|299.03|298.83|298.78|298.63|24
1652877300000|2022-05-18 12:35:00|298.73|298.58|298.53|298.38|298.78|298.58|298.53|298.38|18
1652877600000|2022-05-18 12:40:00|298.48|298.33|298.43|298.28|298.58|298.38|298.28|298.13|71
1652877900000|2022-05-18 12:45:00|298.48|298.33|298.33|298.18|298.58|298.43|298.33|298.18|78
1652878200000|2022-05-18 12:50:00|298.28|298.13|297.98|297.83|298.38|298.23|297.98|297.83|99
1652878500000|2022-05-18 12:55:00|297.93|297.78|297.93|297.78|298.08|297.93|297.88|297.68|90
1652878800000|2022-05-18 13:00:00|297.88|297.73|297.93|297.78|298.08|297.88|297.88|297.68|27
1652879100000|2022-05-18 13:05:00|297.88|297.73|297.78|297.63|298.03|297.88|297.78|297.63|30
1652879400000|2022-05-18 13:10:00|297.83|297.68|297.83|297.68|297.88|297.68|297.73|297.58|36
1652879700000|2022-05-18 13:15:00|297.88|297.63|297.68|297.53|297.93|297.78|297.63|297.48|54
1652880000000|2022-05-18 13:20:00|297.73|297.58|297.78|297.58|297.78|297.63|297.53|297.33|66
1652880300000|2022-05-18 13:25:00|297.73|297.63|297.68|297.48|297.78|297.63|297.63|297.48|50
1652880600000|2022-05-18 13:30:00|297.73|297.53|297.83|297.63|297.88|297.63|297.13|296.93|238
1652880900000|2022-05-18 13:35:00|297.88|297.58|297.28|297.08|297.93|297.58|297.08|296.93|220
1652881200000|2022-05-18 13:40:00|297.33|297.13|296.63|296.48|297.38|297.18|296.23|296.03|229
1652881500000|2022-05-18 13:45:00|296.58|296.43|296.53|296.38|296.88|296.68|296.38|296.23|431
1652881800000|2022-05-18 13:50:00|296.48|296.33|296.63|296.43|296.88|296.68|295.98|295.78|157
1652882100000|2022-05-18 13:55:00|296.58|296.33|295.73|295.58|296.58|296.38|295.53|295.33|119
1652882400000|2022-05-18 14:00:00|295.78|295.48|296.58|296.33|296.88|296.63|295.73|295.48|78
1652882700000|2022-05-18 14:05:00|296.53|296.38|296.58|296.38|296.83|296.68|296.53|296.38|60
1652883000000|2022-05-18 14:10:00|296.53|296.33|297.03|296.83|297.03|296.83|296.43|296.23|72
1652883300000|2022-05-18 14:15:00|296.98|296.88|296.88|296.63|297.13|296.93|296.73|296.53|159
1652883600000|2022-05-18 14:20:00|296.83|296.68|296.38|296.13|297.08|296.93|296.33|296.13|96
1652883900000|2022-05-18 14:25:00|296.33|296.18|296.08|295.93|296.68|296.48|296.08|295.93|87
1652884200000|2022-05-18 14:30:00|296.13|295.83|295.78|295.58|296.13|295.88|295.73|295.53|114
1652884500000|2022-05-18 14:35:00|295.73|295.53|295.68|295.53|295.78|295.53|295.43|295.28|89
1652884800000|2022-05-18 14:40:00|295.73|295.58|295.38|295.18|295.73|295.58|295.38|295.18|83
1652885100000|2022-05-18 14:45:00|295.33|295.13|295.78|295.63|295.83|295.68|295.18|295.03|95
1652885400000|2022-05-18 14:50:00|295.83|295.68|295.88|295.68|296.08|295.88|295.58|295.38|134
1652885700000|2022-05-18 14:55:00|295.83|295.63|296.13|295.93|296.13|295.93|295.68|295.48|58
1652886000000|2022-05-18 15:00:00|296.08|295.88|295.68|295.48|296.13|295.93|295.63|295.38|36
1652886300000|2022-05-18 15:05:00|295.63|295.43|295.78|295.58|295.83|295.63|295.38|295.23|43
1652886600000|2022-05-18 15:10:00|295.68|295.48|295.68|295.53|295.78|295.58|295.48|295.28|29
1652886900000|2022-05-18 15:15:00|295.63|295.43|295.13|294.98|295.73|295.53|295.13|294.93|77
1652887200000|2022-05-18 15:20:00|295.08|294.93|295.13|294.93|295.18|294.98|294.83|294.63|91
1652887500000|2022-05-18 15:25:00|295.18|294.98|295.13|294.93|295.28|295.13|294.93|294.73|137
1652887800000|2022-05-18 15:30:00|295.18|294.98|294.88|294.68|295.18|294.98|294.73|294.53|59
1652888100000|2022-05-18 15:35:00|294.83|294.63|294.73|294.53|294.93|294.78|294.58|294.33|75
1652888400000|2022-05-18 15:40:00|294.68|294.48|294.93|294.78|295.03|294.83|294.68|294.48|22
1652888700000|2022-05-18 15:45:00|294.88|294.73|294.83|294.63|294.93|294.78|294.58|294.38|20
1652889000000|2022-05-18 15:50:00|294.78|294.58|294.48|294.33|295.03|294.88|294.48|294.18|56
1652889300000|2022-05-18 15:55:00|294.43|294.18|294.63|294.23|294.88|294.63|294.43|294.18|31
1652889600000|2022-05-18 16:00:00|294.43|294.18|294.48|294.23|294.68|294.33|294.33|294.03|13
1652889900000|2022-05-18 16:05:00|294.43|294.18|294.13|293.93|294.48|294.23|294.08|293.83|31
1652890200000|2022-05-18 16:10:00|294.08|293.88|294.03|293.88|294.13|293.93|293.93|293.68|57
1652890500000|2022-05-18 16:15:00|294.08|293.83|294.28|294.03|294.48|294.23|294.03|293.83|10
1652890800000|2022-05-18 16:20:00|294.33|293.98|293.73|293.48|294.33|294.03|293.63|293.43|22
1652891100000|2022-05-18 16:25:00|293.68|293.53|293.83|293.63|293.88|293.68|293.68|293.53|14
1652891400000|2022-05-18 16:30:00|293.78|293.53|294.03|293.63|294.08|293.63|293.63|293.43|11
1652891700000|2022-05-18 16:35:00|294.08|293.78|294.13|293.83|294.28|294.03|293.88|293.68|8
1652892000000|2022-05-18 16:40:00|294.08|293.78|293.88|293.68|294.18|293.83|293.88|293.68|4
1652892300000|2022-05-18 16:45:00|293.83|293.73|294.33|293.83|294.33|293.83|293.83|293.68|4
1652892600000|2022-05-18 16:50:00|294.28|294.23|294.63|294.38|294.73|294.48|294.28|294.18|18
1652892900000|2022-05-18 16:55:00|294.68|294.43|294.63|294.28|294.68|294.43|294.43|294.08|2
1652893200000|2022-05-18 17:00:00|294.68|294.23|294.38|294.08|294.68|294.28|294.38|293.98|0
1652893500000|2022-05-18 17:05:00|294.33|293.98|293.93|293.68|294.33|294.03|293.88|293.68|5
1652893800000|2022-05-18 17:10:00|293.88|293.63|293.68|293.43|293.93|293.63|293.63|293.43|10
1652894100000|2022-05-18 17:15:00|293.63|293.38|293.53|293.33|293.78|293.53|293.48|293.33|18
1652894400000|2022-05-18 17:20:00|293.58|293.38|293.63|293.38|293.78|293.58|293.53|293.33|9
1652894700000|2022-05-18 17:25:00|293.58|293.43|293.68|293.48|293.78|293.53|293.43|293.18|8
1652895000000|2022-05-18 17:30:00|293.63|293.43|293.78|293.53|293.78|293.58|293.53|293.28|6
1652895300000|2022-05-18 17:35:00|293.88|293.58|293.83|293.58|293.93|293.63|293.68|293.38|4
1652895600000|2022-05-18 17:40:00|293.68|293.53|293.43|293.03|293.68|293.58|293.28|293.03|16
1652895900000|2022-05-18 17:45:00|293.48|293.13|293.28|293.08|293.48|293.18|293.18|293.03|10
1652896200000|2022-05-18 17:50:00|293.38|293.13|293.18|293.03|293.38|293.18|293.13|292.93|8
1652896500000|2022-05-18 17:55:00|293.28|293.08|293.23|293.03|293.28|293.08|293.03|292.88|15
1652896800000|2022-05-18 18:00:00|293.18|293.08|293.13|292.93|293.48|293.28|292.98|292.83|23
1652897100000|2022-05-18 18:05:00|293.08|292.98|293.13|292.93|293.13|292.98|292.83|292.63|30
1652897400000|2022-05-18 18:10:00|293.18|292.98|293.13|292.93|293.38|293.13|293.03|292.83|2
1652897700000|2022-05-18 18:15:00|293.18|292.88|293.33|293.18|293.58|293.33|293.03|292.83|18
1652898000000|2022-05-18 18:20:00|293.28|293.08|293.43|293.23|293.63|293.38|293.13|292.88|12
1652898300000|2022-05-18 18:25:00|293.48|293.28|293.58|293.38|293.63|293.48|293.43|293.23|13
1652898600000|2022-05-18 18:30:00|293.63|293.33|293.33|293.08|293.78|293.53|293.28|293.03|5
1652898900000|2022-05-18 18:35:00|293.28|293.03|293.23|292.93|293.33|293.03|292.93|292.68|6
1652899200000|2022-05-18 18:40:00|293.28|292.88|293.23|293.03|293.43|293.13|293.18|292.88|12
1652899500000|2022-05-18 18:45:00|293.28|293.08|293.33|293.18|293.53|293.33|293.03|292.83|31
1652899800000|2022-05-18 18:50:00|293.38|293.23|293.28|293.03|293.53|293.28|293.13|292.93|7
1652900100000|2022-05-18 18:55:00|293.23|292.98|293.08|292.88|293.48|293.23|292.98|292.83|15
1652900400000|2022-05-18 19:00:00|293.03|292.83|293.18|293.03|293.33|293.18|293.03|292.83|11
1652900700000|2022-05-18 19:05:00|293.23|293.08|293.28|293.08|293.58|293.38|293.18|292.98|13
1652901000000|2022-05-18 19:10:00|293.23|293.03|293.23|293.03|293.48|293.28|293.18|293.03|5
1652901300000|2022-05-18 19:15:00|293.18|292.98|293.23|293.03|293.43|293.23|293.18|292.93|11
1652901600000|2022-05-18 19:20:00|293.18|292.98|292.78|292.58|293.43|293.18|292.78|292.58|19
1652901900000|2022-05-18 19:25:00|292.73|292.53|292.78|292.58|292.93|292.68|292.68|292.48|36
1652902200000|2022-05-18 19:30:00|292.88|292.63|292.83|292.63|292.98|292.73|292.78|292.58|7
1652902500000|2022-05-18 19:35:00|292.78|292.58|293.33|293.18|293.53|293.28|292.78|292.53|16
1652902800000|2022-05-18 19:40:00|293.38|293.23|293.03|292.78|293.43|293.28|292.93|292.73|10
1652903100000|2022-05-18 19:45:00|292.98|292.83|292.73|292.58|293.18|292.93|292.68|292.48|5
1652903400000|2022-05-18 19:50:00|292.88|292.53|292.78|292.58|293.13|292.93|292.73|292.48|72
1652903700000|2022-05-18 19:55:00|292.73|292.53|293.43|293.18|293.43|293.18|292.73|292.53|26
1652904000000|2022-05-18 20:00:00|293.38|293.23|293.13|292.93|293.53|293.28|293.03|292.83|30
1652904300000|2022-05-18 20:05:00|293.18|292.88|293.08|292.83|293.18|292.93|292.93|292.68|3
1652904600000|2022-05-18 20:10:00|293.03|292.88|293.13|292.88|293.23|292.98|293.03|292.88|3
1652904900000|2022-05-18 20:15:00|293.08|292.83|293.08|292.83|293.13|292.88|292.98|292.68|3
1652905200000|2022-05-18 20:20:00|293.03|292.88|292.98|292.78|293.18|292.98|292.98|292.73|2
1652905500000|2022-05-18 20:25:00|293.03|292.73|293.08|292.88|293.08|292.93|293.03|292.73|3
1652905800000|2022-05-18 20:30:00|293.13|292.93|293.13|292.93|293.18|292.93|293.08|292.88|1
1652906100000|2022-05-18 20:35:00|293.18|292.98|293.18|292.98|293.23|292.98|293.13|292.88|0
1652906400000|2022-05-18 20:40:00|293.13|293.03|293.23|292.98|293.23|293.03|293.08|292.93|12
1652906700000|2022-05-18 20:45:00|293.18|292.93|293.18|292.93|293.38|293.18|293.03|292.73|65
1652907000000|2022-05-18 20:50:00|293.23|292.98|293.88|293.38|293.93|293.58|293.03|292.73|112
1652907300000|2022-05-18 20:55:00|293.48|293.33|293.88|293.08|293.88|293.43|293.43|292.83|15
1652907600000|2022-05-18 21:00:00|293.93|292.93|293.93|292.58|293.93|292.93|293.93|292.58|0
1652908200000|2022-05-18 21:10:00|293.28|292.38|293.48|292.88|293.88|292.88|293.28|292.38|2
1652908500000|2022-05-18 21:15:00|293.38|292.78|293.48|292.88|293.48|292.88|293.38|292.78|0
1652908800000|2022-05-18 21:20:00|293.38|292.78|293.48|292.88|293.48|292.88|293.38|292.78|0
1652910900000|2022-05-18 21:55:00|293.58|292.98|293.48|292.88|293.58|292.98|293.48|292.88|0
1652911200000|2022-05-18 22:00:00|293.58|292.98|293.48|292.88|293.68|293.08|293.48|292.88|0
1652911500000|2022-05-18 22:05:00|293.38|292.78|293.48|292.88|293.48|292.88|293.38|292.78|0
1652911800000|2022-05-18 22:10:00|293.58|292.98|293.58|292.98|293.58|292.98|293.38|292.78|0
1652912100000|2022-05-18 22:15:00|293.48|292.88|293.58|292.98|293.68|293.08|293.48|292.88|0
1652912400000|2022-05-18 22:20:00|293.68|293.08|293.58|292.98|293.68|293.08|293.58|292.98|0
1652912700000|2022-05-18 22:25:00|293.68|293.08|293.38|292.78|293.68|293.08|293.38|292.78|0
1652913000000|2022-05-18 22:30:00|293.48|292.88|293.58|292.98|293.58|292.98|293.38|292.78|0
1652913300000|2022-05-18 22:35:00|293.68|293.08|293.58|292.98|293.68|293.08|293.58|292.98|0
1652913600000|2022-05-18 22:40:00|293.68|293.08|293.58|292.98|293.68|293.08|293.58|292.98|0
1652914200000|2022-05-18 22:50:00|293.48|292.88|293.48|292.88|293.58|292.98|293.48|292.88|0
1652914500000|2022-05-18 22:55:00|293.58|292.98|293.58|292.98|293.68|293.08|293.58|292.98|0
1652915100000|2022-05-18 23:05:00|293.48|292.88|293.48|292.88|293.58|292.98|293.48|292.88|0
1652915400000|2022-05-18 23:10:00|293.38|292.78|293.28|292.68|293.48|292.88|293.28|292.68|0
1652915700000|2022-05-18 23:15:00|293.18|292.58|293.18|292.58|293.28|292.68|293.18|292.58|0
1652916000000|2022-05-18 23:20:00|293.28|292.68|293.28|292.68|293.28|292.68|293.18|292.58|0
1652916300000|2022-05-18 23:25:00|293.18|292.58|293.28|292.68|293.28|292.68|293.18|292.58|0
1652916600000|2022-05-18 23:30:00|293.18|292.58|293.2|292.6|293.38|292.78|293.18|292.58|0
1652916900000|2022-05-18 23:35:00|293.3|292.7|292.9|292.3|293.3|292.7|292.8|292.2|0
1652917200000|2022-05-18 23:40:00|292.8|292.2|292.9|292.3|292.9|292.3|292.7|292.1|0
1652917500000|2022-05-18 23:45:00|293|292.4|292.8|292.2|293|292.4|292.8|292.2|0
1652917800000|2022-05-18 23:50:00|292.9|292.3|292.7|292.1|292.9|292.3|292.7|292.1|0
1652918100000|2022-05-18 23:55:00|292.8|292.2|292.6|292|292.8|292.2|292.6|292|0
1652918400000|2022-05-19 00:00:00|292.5|291.9|292.8|292.2|292.9|292.3|292.5|291.9|0
1652918700000|2022-05-19 00:05:00|292.7|292.1|293.1|292.5|293.1|292.5|292.7|292.1|0
1652919000000|2022-05-19 00:10:00|293.2|292.6|293|292.4|293.2|292.6|293|292.4|0
1652919300000|2022-05-19 00:15:00|293.1|292.5|293.1|292.5|293.1|292.5|293|292.4|0
1652919600000|2022-05-19 00:20:00|293|292.4|293.1|292.5|293.1|292.5|292.9|292.3|0
1652919900000|2022-05-19 00:25:00|293|292.4|293|292.4|293.1|292.5|292.9|292.3|0
1652920200000|2022-05-19 00:30:00|292.85|292.65|292.85|292.65|293.15|292.9|291.9|291.7|873
1652920500000|2022-05-19 00:35:00|292.9|292.7|292.55|292.35|292.9|292.75|292.35|292.15|411
1652920800000|2022-05-19 00:40:00|292.6|292.4|292.3|292.15|292.6|292.45|292.2|292|308
1652921100000|2022-05-19 00:45:00|292.35|292.1|291.85|291.7|292.35|292.15|291.85|291.7|412
1652921400000|2022-05-19 00:50:00|291.8|291.65|292.45|292.3|292.6|292.45|291.75|291.55|319
1652921700000|2022-05-19 00:55:00|292.4|292.25|292.25|292.05|292.45|292.3|292.05|291.9|344
1652922000000|2022-05-19 01:00:00|292.2|292|291.15|290.95|292.2|292|291.05|290.9|1120
1652922300000|2022-05-19 01:05:00|291.1|290.9|291.4|291.2|291.6|291.4|291.1|290.9|742
1652922600000|2022-05-19 01:10:00|291.35|291.25|291.4|291.2|291.8|291.6|291.2|291.05|754
1652922900000|2022-05-19 01:15:00|291.35|291.25|291.15|291|291.4|291.25|290.95|290.8|940
1652923200000|2022-05-19 01:20:00|291.1|290.95|291.7|291.55|291.8|291.65|291.1|290.95|520
1652923500000|2022-05-19 01:25:00|291.75|291.6|291.9|291.75|291.95|291.8|291.7|291.6|228
1652923800000|2022-05-19 01:30:00|291.85|291.7|292.15|291.95|292.25|292.1|291.7|291.5|198
1652924100000|2022-05-19 01:35:00|292.1|292|292.4|292.2|292.4|292.2|292.1|291.95|259
1652924400000|2022-05-19 01:40:00|292.35|292.25|292.6|292.45|292.6|292.45|292.25|292.05|188
1652924700000|2022-05-19 01:45:00|292.55|292.4|292.55|292.35|292.7|292.5|292.3|292.15|115
1652925000000|2022-05-19 01:50:00|292.5|292.4|292.7|292.55|292.75|292.6|292.4|292.25|97
1652925300000|2022-05-19 01:55:00|292.65|292.5|293|292.85|293|292.85|292.65|292.5|190
1652925600000|2022-05-19 02:00:00|292.95|292.8|292.8|292.6|293.05|292.9|292.6|292.45|242
1652925900000|2022-05-19 02:05:00|292.75|292.65|292.55|292.4|292.95|292.75|292.55|292.4|155
1652926200000|2022-05-19 02:10:00|292.6|292.45|292.65|292.5|292.75|292.6|292.6|292.45|129
1652926500000|2022-05-19 02:15:00|292.6|292.45|292.55|292.4|292.65|292.5|292.4|292.25|155
1652926800000|2022-05-19 02:20:00|292.5|292.35|292.5|292.35|292.55|292.4|292.45|292.3|108
1652927100000|2022-05-19 02:25:00|292.45|292.3|292.6|292.45|292.6|292.45|292.45|292.3|102
1652927400000|2022-05-19 02:30:00|292.55|292.4|292.8|292.65|292.85|292.7|292.55|292.35|150
1652927700000|2022-05-19 02:35:00|292.85|292.7|293|292.8|293|292.85|292.75|292.6|90
1652928000000|2022-05-19 02:40:00|292.95|292.75|293.25|293.1|293.35|293.2|292.85|292.7|222
1652928300000|2022-05-19 02:45:00|293.3|293.15|293.25|293.05|293.5|293.35|293.2|293.05|128
1652928600000|2022-05-19 02:50:00|293.3|293.1|293|292.8|293.3|293.15|292.9|292.75|139
1652928900000|2022-05-19 02:55:00|292.95|292.85|293.15|293|293.2|293.05|292.85|292.7|105
1652929200000|2022-05-19 03:00:00|293.1|292.9|293.4|293.25|293.45|293.25|292.95|292.75|222
1652929500000|2022-05-19 03:05:00|293.5|293.3|293.95|293.8|294|293.85|293.45|293.25|344
1652929800000|2022-05-19 03:10:00|293.9|293.75|293.75|293.6|293.95|293.75|293.65|293.5|150
1652930100000|2022-05-19 03:15:00|293.85|293.65|293.6|293.45|293.85|293.7|293.55|293.4|117
1652930400000|2022-05-19 03:20:00|293.65|293.5|293.9|293.7|293.95|293.75|293.45|293.3|236
1652930700000|2022-05-19 03:25:00|293.85|293.65|293.95|293.8|294.1|293.9|293.85|293.65|254
1652931000000|2022-05-19 03:30:00|294|293.85|293.7|293.55|294|293.85|293.7|293.55|175
1652931300000|2022-05-19 03:35:00|293.65|293.5|294.15|293.95|294.35|294.2|293.65|293.5|355
1652931600000|2022-05-19 03:40:00|294.1|294|293.75|293.55|294.15|294|293.7|293.55|238
1652931900000|2022-05-19 03:45:00|293.65|293.6|294|293.85|294.05|293.9|293.65|293.5|251
1652932200000|2022-05-19 03:50:00|294.05|293.9|294.05|293.85|294.15|294|293.95|293.8|215
1652932500000|2022-05-19 03:55:00|294|293.9|293.85|293.7|294.05|293.9|293.8|293.65|121
1652932800000|2022-05-19 04:00:00|293.8|293.65|293.75|293.6|293.8|293.7|293.6|293.45|150
1652933100000|2022-05-19 04:05:00|293.7|293.55|293.75|293.55|293.75|293.6|293.6|293.45|176
1652933400000|2022-05-19 04:10:00|293.7|293.6|293.8|293.65|293.8|293.65|293.7|293.5|36
1652933700000|2022-05-19 04:15:00|293.85|293.7|293.8|293.65|293.9|293.75|293.75|293.6|87
1652934000000|2022-05-19 04:20:00|293.85|293.6|293.8|293.65|293.9|293.75|293.75|293.6|60
1652934300000|2022-05-19 04:25:00|293.85|293.7|293.85|293.7|293.85|293.7|293.8|293.65|31
1652934600000|2022-05-19 04:30:00|293.8|293.65|294|293.85|294|293.85|293.8|293.65|114
1652934900000|2022-05-19 04:35:00|294.05|293.9|294|293.85|294.05|293.9|293.95|293.8|58
1652935200000|2022-05-19 04:40:00|294.05|293.9|294|293.85|294.05|293.9|293.95|293.75|55
1652935500000|2022-05-19 04:45:00|294.05|293.8|294.15|294|294.2|294.05|294|293.8|109
1652935800000|2022-05-19 04:50:00|294.2|293.95|294.15|294|294.2|294.05|294.15|293.95|60
1652936100000|2022-05-19 04:55:00|294.1|293.95|294|293.85|294.15|294|294|293.85|83
1652936400000|2022-05-19 05:00:00|294.05|293.8|293.85|293.7|294.05|293.9|293.8|293.65|226
1652936700000|2022-05-19 05:05:00|293.9|293.75|293.95|293.8|294.1|293.95|293.85|293.7|196
1652937000000|2022-05-19 05:10:00|294|293.85|293.9|293.75|294|293.85|293.85|293.7|139
1652937300000|2022-05-19 05:15:00|293.85|293.65|294.1|293.95|294.15|294|293.75|293.6|140
1652937600000|2022-05-19 05:20:00|294.15|294|294.25|294.1|294.25|294.1|294.1|293.95|182
1652937900000|2022-05-19 05:25:00|294.3|294.05|294.05|293.9|294.4|294.25|294.05|293.9|169
1652938200000|2022-05-19 05:30:00|294.1|293.95|294.05|293.9|294.15|294|293.95|293.8|110
1652938500000|2022-05-19 05:35:00|294|293.85|293.75|293.6|294.05|293.85|293.75|293.55|220
1652938800000|2022-05-19 05:40:00|293.8|293.65|293.8|293.6|293.9|293.75|293.7|293.55|173
1652939100000|2022-05-19 05:45:00|293.75|293.65|293.6|293.45|293.85|293.65|293.55|293.4|216
1652939400000|2022-05-19 05:50:00|293.65|293.5|293.85|293.7|293.9|293.7|293.65|293.5|181
1652939700000|2022-05-19 05:55:00|293.9|293.75|293.85|293.7|294.05|293.85|293.85|293.7|194
1652940000000|2022-05-19 06:00:00|293.9|293.65|293.7|293.55|293.9|293.75|293.5|293.35|287
1652940300000|2022-05-19 06:05:00|293.65|293.5|293.9|293.75|294|293.8|293.65|293.45|265
1652940600000|2022-05-19 06:10:00|293.95|293.8|293.95|293.8|294.05|293.9|293.75|293.55|276
1652940900000|2022-05-19 06:15:00|293.9|293.75|293.6|293.45|293.95|293.8|293.6|293.45|169
1652941200000|2022-05-19 06:20:00|293.55|293.4|293.25|293.1|293.55|293.4|293.2|293.05|284
1652941500000|2022-05-19 06:25:00|293.3|293.15|293.35|293.2|293.45|293.3|293.3|293.15|219
1652941800000|2022-05-19 06:30:00|293.4|293.25|293.5|293.3|293.55|293.4|293.3|293.15|213
1652942100000|2022-05-19 06:35:00|293.55|293.35|293.5|293.35|293.6|293.45|293.45|293.3|140
1652942400000|2022-05-19 06:40:00|293.45|293.3|293.3|293.15|293.45|293.3|293.25|293.1|196
1652942700000|2022-05-19 06:45:00|293.25|293.1|293.45|293.3|293.45|293.3|293.2|293.05|253
1652943000000|2022-05-19 06:50:00|293.4|293.25|293.5|293.3|293.55|293.4|293.3|293.15|205
1652943300000|2022-05-19 06:55:00|293.45|293.35|293.65|293.5|293.7|293.5|293.45|293.3|268
1652943600000|2022-05-19 07:00:00|293.6|293.4|293.25|293.1|293.6|293.4|293.1|292.95|569
1652943900000|2022-05-19 07:05:00|293.3|293.15|293.1|292.95|293.4|293.25|292.95|292.8|427
1652944200000|2022-05-19 07:10:00|293.05|292.9|292.7|292.55|293.1|292.9|292.7|292.5|441
1652944500000|2022-05-19 07:15:00|292.75|292.6|292.75|292.55|293|292.85|292.7|292.55|325
1652944800000|2022-05-19 07:20:00|292.7|292.6|292.35|292.2|292.75|292.6|292.25|292.1|450
1652945100000|2022-05-19 07:25:00|292.4|292.25|292.4|292.2|292.65|292.5|292.3|292.1|205
1652945400000|2022-05-19 07:30:00|292.35|292.25|292.2|292.05|292.4|292.25|292|291.85|303
1652945700000|2022-05-19 07:35:00|292.25|292.15|291.8|291.65|292.3|292.15|291.75|291.6|168
1652946000000|2022-05-19 07:40:00|291.85|291.7|291.9|291.75|292.15|291.95|291.75|291.6|249
1652946300000|2022-05-19 07:45:00|291.95|291.8|292.2|292.05|292.25|292.05|291.85|291.7|188
1652946600000|2022-05-19 07:50:00|292.15|292|292.15|292|292.2|292.05|291.95|291.8|177
1652946900000|2022-05-19 07:55:00|292.2|291.95|292.25|292.1|292.4|292.25|292.1|291.95|112
1652947200000|2022-05-19 08:00:00|292.3|292.15|291.7|291.55|292.3|292.15|291.65|291.5|285
1652947500000|2022-05-19 08:05:00|291.65|291.5|291.85|291.7|291.9|291.7|291.55|291.35|289
1652947800000|2022-05-19 08:10:00|291.9|291.75|291.85|291.7|292|291.85|291.75|291.55|289
1652948100000|2022-05-19 08:15:00|291.9|291.75|291.45|291.3|291.95|291.8|291.4|291.25|284
1652948400000|2022-05-19 08:20:00|291.5|291.35|291.3|291.15|291.55|291.4|291.3|291.15|249
1652948700000|2022-05-19 08:25:00|291.35|291.2|291.2|291.05|291.4|291.25|291.1|290.95|327
1652949000000|2022-05-19 08:30:00|291.25|291.1|291.25|291.1|291.4|291.25|291.2|291.05|266
1652949300000|2022-05-19 08:35:00|291.3|291.15|291.3|291.15|291.4|291.25|291.2|291.05|265
1652949600000|2022-05-19 08:40:00|291.35|291.2|291.5|291.35|291.6|291.45|291.25|291.1|378
1652949900000|2022-05-19 08:45:00|291.55|291.3|291.55|291.4|291.7|291.55|291.4|291.25|293
1652950200000|2022-05-19 08:50:00|291.6|291.45|291.55|291.4|291.65|291.5|291.45|291.3|259
1652950500000|2022-05-19 08:55:00|291.5|291.35|290.65|290.45|291.65|291.5|290.6|290.4|985
1652950800000|2022-05-19 09:00:00|290.7|290.5|291.15|291|291.2|291.05|290.7|290.5|758
1652951100000|2022-05-19 09:05:00|291.2|290.95|291.15|291|291.2|291.05|291|290.8|357
1652951400000|2022-05-19 09:10:00|291.2|291.05|290.75|290.55|291.2|291.05|290.7|290.55|127
1652951700000|2022-05-19 09:15:00|290.7|290.6|290.5|290.2|290.85|290.7|290.4|290.15|178
1652952000000|2022-05-19 09:20:00|290.8|290.1|290.7|290.1|290.9|290.3|290.7|290.1|0
1652952300000|2022-05-19 09:25:00|290.8|290.2|291.2|290.6|291.2|290.6|290.7|290.1|2
1652952600000|2022-05-19 09:30:00|291.1|290.5|291.1|290.5|291.2|290.6|291|290.4|0
1652952900000|2022-05-19 09:35:00|291.2|290.6|290.8|290.2|291.2|290.6|290.8|290.2|0
1652953200000|2022-05-19 09:40:00|290.9|290.3|290.8|290.2|291|290.4|290.8|290.2|0
1652953500000|2022-05-19 09:45:00|290.9|290.3|291.1|290.5|291.2|290.6|290.8|290.2|0
1652953800000|2022-05-19 09:50:00|290.6|290.4|290.8|290.6|290.8|290.65|290.5|290.3|70
1652954100000|2022-05-19 09:55:00|290.75|290.55|290.8|290.6|290.8|290.65|290.65|290.45|38
1652954400000|2022-05-19 10:00:00|290.75|290.55|290.9|290.75|291|290.85|290.65|290.5|73
1652954700000|2022-05-19 10:05:00|290.85|290.7|291.15|290.95|291.15|290.95|290.8|290.65|24
1652955000000|2022-05-19 10:10:00|291.2|291|291.35|291.15|291.35|291.15|291.1|290.95|51
1652955300000|2022-05-19 10:15:00|291.3|291.1|291.05|290.9|291.35|291.15|291|290.85|48
1652955600000|2022-05-19 10:20:00|291.1|290.95|291.25|291.05|291.25|291.1|291.05|290.9|33
1652955900000|2022-05-19 10:25:00|291.35|291.1|291.3|291.15|291.4|291.2|291.3|291.05|23
1652956200000|2022-05-19 10:30:00|291.25|291.05|291.1|290.9|291.3|291.1|291|290.85|42
1652956500000|2022-05-19 10:35:00|291.15|290.95|291.35|291.15|291.35|291.15|291.1|290.9|22
1652956800000|2022-05-19 10:40:00|291.3|291.2|291.55|291.4|291.6|291.4|291.3|291.15|51
1652957100000|2022-05-19 10:45:00|291.6|291.45|291.75|291.55|291.85|291.65|291.55|291.4|58
1652957400000|2022-05-19 10:50:00|291.7|291.5|291.75|291.55|291.75|291.55|291.5|291.35|14
1652957700000|2022-05-19 10:55:00|291.8|291.6|291.8|291.6|291.95|291.75|291.6|291.4|12
1652958000000|2022-05-19 11:00:00|291.85|291.55|291.6|291.3|291.85|291.7|291.5|291.25|12
1652958300000|2022-05-19 11:05:00|291.5|291.25|291.1|290.85|291.5|291.3|291|290.8|61
1652958600000|2022-05-19 11:10:00|291.15||291.2||291.25||291||10
1652958900000|2022-05-19 11:15:00|291.15|290.9|291.2|291|291.25|291.1|291.1|290.9|19
1652959200000|2022-05-19 11:20:00|291.25|291.05|291.55|291.4|291.6|291.45|291.25|291.05|14
1652959500000|2022-05-19 11:25:00|291.6|291.45|292|291.8|292|291.8|291.55|291.4|31
1652959800000|2022-05-19 11:30:00|292.05|291.85|291.8|291.5|292.05|291.85|291.7|291.45|19
1652960100000|2022-05-19 11:35:00|291.7|291.45|291.65|291.5|291.85|291.6|291.6|291.4|31
1652960400000|2022-05-19 11:40:00|291.6|291.45|291.85|291.7|292.05|291.85|291.6|291.35|45
1652960700000|2022-05-19 11:45:00|291.8|291.6|291.45|291.3|291.9|291.7|291.45|291.25|78
1652961000000|2022-05-19 11:50:00|291.4|291.25|291.6|291.4|291.6|291.45|291.4|291.25|52
1652961300000|2022-05-19 11:55:00|291.65|291.45|291.65|291.5|291.85|291.7|291.55|291.35|51
1652961600000|2022-05-19 12:00:00|291.7|291.55|291.5|291.35|291.8|291.6|291.5|291.35|17
1652961900000|2022-05-19 12:05:00|291.55|291.4|291.55|291.35|291.65|291.5|291.5|291.3|41
1652962200000|2022-05-19 12:10:00|291.65|291.4|291.4|291.25|291.65|291.45|291.4|291.2|48
1652962500000|2022-05-19 12:15:00|291.45|291.3|291.45|291.25|291.5|291.3|291.25|291.05|13
1652962800000|2022-05-19 12:20:00|291.55|291.3|291.3|291.15|291.55|291.3|291.25|291.05|21
1652963100000|2022-05-19 12:25:00|291.4|291.2|291.7|291.45|291.7|291.45|291.35|291.2|20
1652963400000|2022-05-19 12:30:00|291.8|291.5|291.5|291.25|291.8|291.55|291.4|291.15|20
1652963700000|2022-05-19 12:35:00|291.45|291.3|291.4|291.2|291.6|291.4|291.35|291.2|87
1652964000000|2022-05-19 12:40:00|291.45|291.25|291.55|291.35|291.7|291.5|291.35|291.15|20
1652964300000|2022-05-19 12:45:00|291.6|291.4|291.6|291.45|291.75|291.6|291.5|291.3|5
1652964600000|2022-05-19 12:50:00|291.7|291.5|291.8|291.55|291.85|291.7|291.6|291.5|71
1652964900000|2022-05-19 12:55:00|291.7|291.6|291.8|291.45|291.85|291.6|291.65|291.4|23
1652965200000|2022-05-19 13:00:00|291.6|291.5|291.9|291.7|291.9|291.75|291.55|291.4|67
1652965500000|2022-05-19 13:05:00|291.95|291.75|292.05|291.85|292.05|291.85|291.85|291.65|51
1652965800000|2022-05-19 13:10:00|292.1|291.9|292.1|291.95|292.25|292.05|292.05|291.85|40
1652966100000|2022-05-19 13:15:00|292.15|291.9|292.25|292.1|292.35|292.15|292.05|291.85|93
1652966400000|2022-05-19 13:20:00|292.2|292.05|292.05|291.85|292.45|292.2|292.05|291.85|15
1652966700000|2022-05-19 13:25:00|292.1|291.9|292.15|292|292.3|292.1|292.05|291.85|46
1652967000000|2022-05-19 13:30:00|292.2|292.05|292.35|292.1|292.85|292.7|291.7|291.5|320
1652967300000|2022-05-19 13:35:00|292.25|292.15|294|293.8|294.1|293.85|292.15|292|258
1652967600000|2022-05-19 13:40:00|294.05|293.75|292.6|292.35|294.05|293.8|292.55|292.3|76
1652967900000|2022-05-19 13:45:00|292.7|292.4|292.1|291.9|292.7|292.45|291.85|291.7|75
1652968200000|2022-05-19 13:50:00|292.2|292|292.75|292.55|292.95|292.75|291.9|291.7|61
1652968500000|2022-05-19 13:55:00|292.85|292.5|293.25|293|293.6|293.35|292.85|292.5|147
1652968800000|2022-05-19 14:00:00|293.2|293.05|294.55|294.4|294.8|294.65|293.1|292.9|241
1652969100000|2022-05-19 14:05:00|294.6|294.35|293.95|293.7|294.6|294.35|293.65|293.45|126
1652969400000|2022-05-19 14:10:00|293.9|293.65|294.25|294.1|294.55|294.4|293.8|293.55|79
1652969700000|2022-05-19 14:15:00|294.2|294.05|294.55|294.35|295|294.8|294.15|293.95|130
1652970000000|2022-05-19 14:20:00|294.6|294.4|295.35|295.15|295.4|295.2|294.5|294.4|184
1652970300000|2022-05-19 14:25:00|295.4|295.2|294.45|294.3|295.4|295.2|294.2|293.95|76
1652970600000|2022-05-19 14:30:00|294.4|294.25|295.3|295.1|295.3|295.1|294.05|293.85|111
1652970900000|2022-05-19 14:35:00|295.25|295.05|294.65|294.5|295.45|295.25|294.45|294.25|99
1652971200000|2022-05-19 14:40:00|294.6|294.45|294.6|294.35|294.75|294.5|294.2|294|85
1652971500000|2022-05-19 14:45:00|294.65|294.4|294.5|294.3|294.85|294.65|294.3|294.1|52
1652971800000|2022-05-19 14:50:00|294.45|294.35|295.25|295.05|295.25|295.05|294.4|294.25|60
1652972100000|2022-05-19 14:55:00|295.2|294.9|295.15|294.9|295.4|295.2|294.8|294.65|75
1652972400000|2022-05-19 15:00:00|295.2|294.95|295.45|295.25|295.6|295.4|295.1|294.9|53
1652972700000|2022-05-19 15:05:00|295.5|295.3|295.35|295.15|295.5|295.3|294.6|294.4|74
1652973000000|2022-05-19 15:10:00|295.3|295.1|295.25|295.05|295.9|295.65|295.15|294.9|49
1652973300000|2022-05-19 15:15:00|295.2|294.95|295.55|295.35|295.65|295.35|294.85|294.7|44
1652973600000|2022-05-19 15:20:00|295.5|295.3|295.9|295.7|295.95|295.8|295.2|295.05|85
1652973900000|2022-05-19 15:25:00|295.95|295.65|295.5|295.25|295.95|295.7|295.25|295.05|86
1652974200000|2022-05-19 15:30:00|295.55|295.3|295.95|295.8|296.05|295.9|295.45|295.25|52
1652974500000|2022-05-19 15:35:00|296|295.85|296.6|296.4|296.75|296.55|295.85|295.7|91
1652974800000|2022-05-19 15:40:00|296.65|296.45|297.25|297.1|297.3|297.15|296.65|296.35|72
1652975100000|2022-05-19 15:45:00|297.3|297.05|297.1|296.9|297.3|297.15|297|296.8|33
1652975400000|2022-05-19 15:50:00|297.15|296.95|297.4|297.2|297.45|297.25|296.95|296.75|82
1652975700000|2022-05-19 15:55:00|297.35|297.15|297.3|297.1|297.45|297.2|297|296.8|27
1652976000000|2022-05-19 16:00:00|297.35|297.15|297.15|296.95|297.4|297.2|297.05|296.85|16
1652976300000|2022-05-19 16:05:00|297.1|296.9|297.3|297.05|297.45|297.2|297.05|296.85|17
1652976600000|2022-05-19 16:10:00|297.35|297.1|297.4|297.2|297.5|297.35|297.3|297.1|18
1652976900000|2022-05-19 16:15:00|297.45|297.15|297.1|296.9|297.5|297.3|297|296.85|17
1652977200000|2022-05-19 16:20:00|297.05|296.85|296.65|296.45|297.1|296.85|296.55|296.35|78
1652977500000|2022-05-19 16:25:00|296.7|296.5|296.7|296.5|296.85|296.6|296.4|296.25|32
1652977800000|2022-05-19 16:30:00|296.65|296.55|296.2|296|296.75|296.55|296.2|296|40
1652978100000|2022-05-19 16:35:00|296.15|295.85|295.7|295.45|296.2|295.95|295.65|295.4|29
1652978400000|2022-05-19 16:40:00|295.65|295.5|295.55|295.4|295.8|295.55|295.5|295.35|11
1652978700000|2022-05-19 16:45:00|295.5|295.35|295.5|295.25|295.65|295.45|295.25|295.05|27
1652979000000|2022-05-19 16:50:00|295.45|295.2|295.5|295.35|295.85|295.55|295.45|295.2|5
1652979300000|2022-05-19 16:55:00|295.45|295.3|296.05|295.85|296.05|295.9|295.35|295.1|8
1652979600000|2022-05-19 17:00:00|296.1|295.8|295.75|295.55|296.25|295.95|295.75|295.5|5
1652979900000|2022-05-19 17:05:00|295.85|295.5|295.65|295.45|296.25|296.05|295.45|295.2|20
1652980200000|2022-05-19 17:10:00|295.7|295.5|295.1|294.85|295.75|295.5|294.8|294.6|23
1652980500000|2022-05-19 17:15:00|295.05|294.8|295.75|295.55|295.8|295.6|294.8|294.6|49
1652980800000|2022-05-19 17:20:00|295.8|295.6|295.9|295.65|295.95|295.8|295.55|295.3|18
1652981100000|2022-05-19 17:25:00|295.85|295.7|295.8|295.55|296.1|295.85|295.75|295.5|15
1652981400000|2022-05-19 17:30:00|295.85|295.6|295.95|295.75|296.3|296.05|295.7|295.45|11
1652981700000|2022-05-19 17:35:00|295.9|295.7|295.95|295.75|296.2|295.95|295.7|295.5|27
1652982000000|2022-05-19 17:40:00|295.9|295.65|296|295.8|296.15|295.85|295.75|295.5|11
1652982300000|2022-05-19 17:45:00|295.95|295.7|295.2|295|296.15|295.9|295.15|294.9|17
1652982600000|2022-05-19 17:50:00|295.25|294.95|296.1|295.9|296.2|295.95|295.2|294.95|25
1652982900000|2022-05-19 17:55:00|296.15|295.85|296.7|296.5|296.95|296.7|296.15|295.85|15
1652983200000|2022-05-19 18:00:00|296.75|296.4|296.35|296.1|296.75|296.45|296.25|296|13
1652983500000|2022-05-19 18:05:00|296.3|296.05|296.4|296.15|296.45|296.2|296|295.8|15
1652983800000|2022-05-19 18:10:00|296.45|296.2|296.6|296.4|296.75|296.5|296.35|296.05|12
1652984100000|2022-05-19 18:15:00|296.65|296.45|296.25|296|296.8|296.6|296.2|295.95|13
1652984400000|2022-05-19 18:20:00|296.2|296.05|296.4|296.15|296.55|296.3|296.05|295.9|20
1652984700000|2022-05-19 18:25:00|296.45|296.2|296.35|296.05|296.45|296.2|296.05|295.9|3
1652985000000|2022-05-19 18:30:00|296.3|296|296.35|296.1|296.45|296.25|296.15|295.95|6
1652985300000|2022-05-19 18:35:00|296.3|296.15|297|296.75|297.15|296.9|296.15|296|15
1652985600000|2022-05-19 18:40:00|296.9|296.65|297|296.7|297|296.75|296.35|296.05|12
1652985900000|2022-05-19 18:45:00|297.05|296.75|297.15|296.95|297.15|296.95|296.65|296.4|13
1652986200000|2022-05-19 18:50:00|297.25|296.9|297.1|296.9|297.3|297.1|296.9|296.7|20
1652986500000|2022-05-19 18:55:00|297.05|296.85|297.05|296.85|297.15|296.9|296.75|296.5|34
1652986800000|2022-05-19 19:00:00|297|296.75|297.15|296.9|297.3|297.1|296.85|296.65|34
1652987100000|2022-05-19 19:05:00|297.2|296.95|296.8|296.55|297.3|297.05|296.75|296.55|24
1652987400000|2022-05-19 19:10:00|296.75|296.5|296.75|296.55|296.95|296.75|296.5|296.3|22
1652987700000|2022-05-19 19:15:00|296.7|296.45|296.5|296.3|296.8|296.55|296.35|296.1|9
1652988000000|2022-05-19 19:20:00|296.45|296.25|296.05|295.85|296.5|296.3|296.05|295.85|14
1652988300000|2022-05-19 19:25:00|296|295.8|295.95|295.75|296.3|296.1|295.85|295.7|30
1652988600000|2022-05-19 19:30:00|295.9|295.7|295.95|295.7|296.2|296|295.85|295.6|17
1652988900000|2022-05-19 19:35:00|295.9|295.65|295.8|295.65|296.1|295.85|295.7|295.5|9
1652989200000|2022-05-19 19:40:00|295.85|295.55|296.4|296.2|296.5|296.3|295.65|295.45|67
1652989500000|2022-05-19 19:45:00|296.45|296.15|296.25|296.05|296.65|296.4|296|295.8|27
1652989800000|2022-05-19 19:50:00|296.4|296.2|296.05|295.85|296.4|296.2|295.85|295.6|30
1652990100000|2022-05-19 19:55:00|296.15|295.9|296.2|296|296.3|296.05|295.95|295.75|35
1652990400000|2022-05-19 20:00:00|296.15|296.05|296|295.85|296.2|296.05|295.8|295.65|30
1652990700000|2022-05-19 20:05:00|296.05|295.8|296.05|295.85|296.1|295.9|296|295.8|6
1652991000000|2022-05-19 20:10:00|296.1|295.9|296.1|295.9|296.1|295.95|296.05|295.85|6
1652991300000|2022-05-19 20:15:00|296.05|295.85|296.05|295.85|296.1|295.9|296|295.8|2
1652991600000|2022-05-19 20:20:00|296|295.8|296|295.8|296.05|295.85|296|295.8|0
1652991900000|2022-05-19 20:25:00|296.05|295.7|296|295.8|296.1|295.9|295.95|295.7|48
1652992200000|2022-05-19 20:30:00|296.05|295.85|296.1|295.9|296.1|295.9|296|295.8|0
1652992500000|2022-05-19 20:35:00|296.05|295.85|296.1|295.9|296.1|295.95|296.05|295.85|0
1652992800000|2022-05-19 20:40:00|296.05|295.85|296.2|296|296.2|296|296.05|295.85|12
1652993100000|2022-05-19 20:45:00|296.15|295.95|296.2|296|296.3|296.05|296.15|295.95|17
1652993400000|2022-05-19 20:50:00|296.15|295.95|296.2|296|296.2|296|296.1|295.9|15
1652993700000|2022-05-19 20:55:00|296.15|295.95|296.2|295.9|296.25|296|296.1|295.9|10
1652994000000|2022-05-19 21:00:00|296.25|295.85|296.4|295.35|296.45|295.85|296.25|295.35|0
1652994600000|2022-05-19 21:10:00|296.2|295.8|296.2|295.6|296.2|295.8|296.2|295.6|0
1652997600000|2022-05-19 22:00:00|296.3|295.7|296.4|295.8|296.4|295.8|296.3|295.7|0
1652997900000|2022-05-19 22:05:00|296.5|295.9|296.4|295.8|296.5|295.9|296.4|295.8|0
1652998200000|2022-05-19 22:10:00|296.5|295.9|296.5|295.9|296.5|295.9|296.4|295.8|0
1652998500000|2022-05-19 22:15:00|296.3|295.7|296.5|295.9|296.5|295.9|296.3|295.7|0
1652998800000|2022-05-19 22:20:00|296.4|295.8|296.5|295.9|296.5|295.9|296.4|295.8|0
1652999100000|2022-05-19 22:25:00|296.6|296|296.5|295.9|296.6|296|296.4|295.8|0
1652999400000|2022-05-19 22:30:00|296.4|295.8|296.4|295.8|296.4|295.8|296.3|295.7|0
1652999700000|2022-05-19 22:35:00|296.3|295.7|296.3|295.7|296.4|295.8|296.3|295.7|0
1653000000000|2022-05-19 22:40:00|296.4|295.8|296.3|295.7|296.4|295.8|296.3|295.7|0
1653000600000|2022-05-19 22:50:00|296.4|295.8|296.4|295.8|296.4|295.8|296.3|295.7|0
1653000900000|2022-05-19 22:55:00|296.3|295.7|296.4|295.8|296.4|295.8|296.3|295.7|0
1653001200000|2022-05-19 23:00:00|296.3|295.7|296.4|295.8|296.4|295.8|296.3|295.7|0
1653001500000|2022-05-19 23:05:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|0
1653001800000|2022-05-19 23:10:00|296.4|295.8|296.3|295.7|296.4|295.8|296.2|295.6|0
1653002100000|2022-05-19 23:15:00|296.2|295.6|296.3|295.7|296.3|295.7|296.2|295.6|0
1653002400000|2022-05-19 23:20:00|296.2|295.6|296.3|295.7|296.3|295.7|296.2|295.6|0
1653002700000|2022-05-19 23:25:00|296.4|295.8|296.4|295.8|296.5|295.9|296.4|295.8|0
1653003000000|2022-05-19 23:30:00|296.5|295.9|296.5|295.9|296.5|295.9|296.5|295.9|0
1653003300000|2022-05-19 23:35:00|296.4|295.8|296.5|295.9|296.5|295.9|296.4|295.8|0
1653003600000|2022-05-19 23:40:00|296.6|296|296.5|295.9|296.6|296|296.5|295.9|0
1653003900000|2022-05-19 23:45:00|296.6|296|296.7|296.1|296.7|296.1|296.6|296|0
1653004200000|2022-05-19 23:50:00|296.6|296|296.6|296|296.7|296.1|296.6|296|0
1653004500000|2022-05-19 23:55:00|296.7|296.1|296.6|296|296.7|296.1|296.6|296|0
1653004800000|2022-05-20 00:00:00|296.7|296.1|296.8|296.2|296.8|296.2|296.6|296|0
1653005100000|2022-05-20 00:05:00|296.7|296.1|296.8|296.2|296.9|296.3|296.7|296.1|0
1653005400000|2022-05-20 00:10:00|296.9|296.3|296.9|296.3|297|296.4|296.8|296.2|0
1653005700000|2022-05-20 00:15:00|297|296.4|296.9|296.3|297.1|296.5|296.9|296.3|0
1653006000000|2022-05-20 00:20:00|297|296.4|296.9|296.3|297|296.4|296.9|296.3|0
1653006300000|2022-05-20 00:25:00|296.8|296.2|297|296.4|297|296.4|296.8|296.2|0
1653006600000|2022-05-20 00:30:00|295.65|294.8|297.6|297.45|297.85|297.7|295.55|294.8|550
1653006900000|2022-05-20 00:35:00|297.55|297.4|297.3|297.15|297.9|297.75|297.25|297.1|511
1653007200000|2022-05-20 00:40:00|297.25|297.1|297.85|297.7|298.2|298.05|297.25|297.1|455
1653007500000|2022-05-20 00:45:00|297.9|297.65|297.95|297.75|298.15|298|297.8|297.65|283
1653007800000|2022-05-20 00:50:00|298|297.8|297.6|297.45|298|297.85|297.55|297.35|424
1653008100000|2022-05-20 00:55:00|297.55|297.4|297.7|297.5|297.8|297.65|297.35|297.2|272
1653008400000|2022-05-20 01:00:00|297.65|297.45|298.1|297.9|298.4|298.2|297.55|297.35|1122
1653008700000|2022-05-20 01:05:00|298.05|297.95|298.6|298.45|298.6|298.45|297.85|297.65|686
1653009000000|2022-05-20 01:10:00|298.55|298.4|298.75|298.6|298.9|298.75|298.55|298.35|535
1653009300000|2022-05-20 01:15:00|298.8|298.65|299.25|299.1|299.3|299.15|298.5|298.35|621
1653009600000|2022-05-20 01:20:00|299.2|299|298.85|298.65|299.2|299|298.6|298.4|286
1653009900000|2022-05-20 01:25:00|298.8|298.7|299.05|298.85|299.2|299|298.8|298.6|347
1653010200000|2022-05-20 01:30:00|299|298.8|299|298.85|299.2|299.05|298.95|298.75|218
1653010500000|2022-05-20 01:35:00|298.95|298.8|299.1|298.9|299.2|299.05|298.7|298.5|227
1653010800000|2022-05-20 01:40:00|299.15|298.95|299.3|299.15|299.4|299.25|299.15|298.95|261
1653011100000|2022-05-20 01:45:00|299.25|299.1|299|298.85|299.25|299.15|298.85|298.65|294
1653011400000|2022-05-20 01:50:00|298.95|298.8|299.45|299.3|299.45|299.3|298.95|298.8|215
1653011700000|2022-05-20 01:55:00|299.4|299.25|299.25|299.05|299.5|299.35|299.2|299.05|123
1653012000000|2022-05-20 02:00:00|299.2|299.1|299.55|299.4|299.55|299.4|299.2|299.1|236
1653012300000|2022-05-20 02:05:00|299.6|299.45|299.25|299.1|299.65|299.5|299.25|299.1|201
1653012600000|2022-05-20 02:10:00|299.2|299.05|299.01|298.81|299.31|299.16|298.91|298.71|304
1653012900000|2022-05-20 02:15:00|298.96|298.71|299.16|298.96|299.21|299.06|298.81|298.66|222
1653013200000|2022-05-20 02:20:00|299.11|299.01|299.21|299.01|299.26|299.11|299.06|298.91|183
1653013500000|2022-05-20 02:25:00|299.16|299.06|299.21|299.06|299.31|299.16|299.11|298.96|219
1653013800000|2022-05-20 02:30:00|299.26|299.11|299.06|298.91|299.36|299.21|299.01|298.86|470
1653014100000|2022-05-20 02:35:00|299.01|298.86|298.86|298.66|299.16|298.96|298.76|298.56|322
1653014400000|2022-05-20 02:40:00|298.81|298.71|298.81|298.66|298.86|298.71|298.66|298.51|164
1653014700000|2022-05-20 02:45:00|298.86|298.71|298.76|298.61|298.86|298.71|298.66|298.46|302
1653015000000|2022-05-20 02:50:00|298.71|298.56|298.86|298.71|299.06|298.91|298.66|298.51|366
1653015300000|2022-05-20 02:55:00|298.81|298.66|299.01|298.86|299.01|298.86|298.71|298.51|141
1653015600000|2022-05-20 03:00:00|298.96|298.81|298.86|298.71|298.96|298.81|298.81|298.66|174
1653015900000|2022-05-20 03:05:00|298.81|298.66|299.36|299.16|299.36|299.16|298.71|298.56|181
1653016200000|2022-05-20 03:10:00|299.41|299.21|299.16|299.01|299.41|299.21|299.06|298.91|135
1653016500000|2022-05-20 03:15:00|299.21|299.06|299.11|298.96|299.31|299.16|299.06|298.91|173
1653016800000|2022-05-20 03:20:00|299.16|299.01|299.21|299.06|299.31|299.16|299.16|299.01|164
1653017100000|2022-05-20 03:25:00|299.26|299.11|299.41|299.26|299.41|299.26|299.21|299.01|115
1653017400000|2022-05-20 03:30:00|299.31|299.21|299.56|299.36|299.61|299.46|299.31|299.16|240
1653017700000|2022-05-20 03:35:00|299.51|299.31|299.66|299.51|299.71|299.51|299.41|299.26|179
1653018000000|2022-05-20 03:40:00|299.61|299.46|299.56|299.41|299.66|299.51|299.46|299.31|169
1653018300000|2022-05-20 03:45:00|299.51|299.36|299.26|299.06|299.56|299.41|299.16|299.01|116
1653018600000|2022-05-20 03:50:00|299.21|299.01|299.16|298.96|299.26|299.11|298.86|298.71|170
1653018900000|2022-05-20 03:55:00|299.21|299.01|299.16|299.01|299.26|299.06|299.11|298.96|142
1653019200000|2022-05-20 04:00:00|299.11|298.96|299.11|298.96|299.21|299.06|299.06|298.91|205
1653019500000|2022-05-20 04:05:00|299.06|298.91|299.21|299.01|299.21|299.01|299.01|298.86|118
1653019800000|2022-05-20 04:10:00|299.16|299.06|299.06|298.91|299.26|299.11|299.01|298.86|99
1653020100000|2022-05-20 04:15:00|299.11|298.86|299.11|298.96|299.16|299.01|299.01|298.86|71
1653020400000|2022-05-20 04:20:00|299.06|298.91|299.21|299.01|299.21|299.01|299.01|298.86|134
1653020700000|2022-05-20 04:25:00|299.26|299.06|299.16|299.01|299.26|299.11|299.11|298.96|121
1653021000000|2022-05-20 04:30:00|299.11|298.96|299.06|298.91|299.16|299.01|299.01|298.86|199
1653021300000|2022-05-20 04:35:00|299.01|298.86|298.96|298.81|299.06|298.91|298.96|298.81|118
1653021600000|2022-05-20 04:40:00|298.91|298.76|298.86|298.71|298.96|298.81|298.86|298.71|74
1653021900000|2022-05-20 04:45:00|298.91|298.76|298.71|298.56|298.91|298.76|298.71|298.56|227
1653022200000|2022-05-20 04:50:00|298.66|298.51|298.86|298.71|298.86|298.71|298.66|298.51|137
1653022500000|2022-05-20 04:55:00|298.81|298.66|298.86|298.71|298.86|298.71|298.81|298.66|97
1653022800000|2022-05-20 05:00:00|298.91|298.66|298.46|298.31|298.91|298.66|298.31|298.16|439
1653023100000|2022-05-20 05:05:00|298.51|298.36|298.71|298.56|298.76|298.61|298.46|298.36|239
1653023400000|2022-05-20 05:10:00|298.66|298.51|298.61|298.46|298.76|298.61|298.56|298.36|179
1653023700000|2022-05-20 05:15:00|298.56|298.41|298.66|298.51|298.76|298.61|298.41|298.26|150
1653024000000|2022-05-20 05:20:00|298.71|298.56|298.61|298.46|298.71|298.56|298.61|298.46|121
1653024300000|2022-05-20 05:25:00|298.66|298.51|298.96|298.81|298.96|298.81|298.61|298.46|291
1653024600000|2022-05-20 05:30:00|299.01|298.86|298.96|298.76|299.06|298.91|298.86|298.66|243
1653024900000|2022-05-20 05:35:00|298.91|298.81|298.86|298.71|298.91|298.81|298.76|298.56|199
1653025200000|2022-05-20 05:40:00|298.81|298.66|298.91|298.76|298.96|298.81|298.81|298.66|170
1653025500000|2022-05-20 05:45:00|298.96|298.81|299.11|298.91|299.11|298.96|298.96|298.81|104
1653025800000|2022-05-20 05:50:00|299.06|298.96|298.96|298.81|299.21|299.01|298.96|298.81|124
1653026100000|2022-05-20 05:55:00|298.91|298.71|298.71|298.56|298.91|298.71|298.61|298.41|186
1653026400000|2022-05-20 06:00:00|298.76|298.61|298.71|298.51|298.86|298.71|298.61|298.46|226
1653026700000|2022-05-20 06:05:00|298.66|298.56|298.76|298.61|298.81|298.61|298.61|298.46|181
1653027000000|2022-05-20 06:10:00|298.81|298.66|298.71|298.56|299.01|298.86|298.71|298.56|224
1653027300000|2022-05-20 06:15:00|298.66|298.51|298.71|298.56|298.76|298.61|298.61|298.46|159
1653027600000|2022-05-20 06:20:00|298.66|298.51|298.71|298.56|298.76|298.61|298.61|298.46|116
1653027900000|2022-05-20 06:25:00|298.66|298.51|298.61|298.46|298.71|298.56|298.56|298.41|198
1653028200000|2022-05-20 06:30:00|298.56|298.41|298.71|298.56|298.76|298.56|298.56|298.41|160
1653028500000|2022-05-20 06:35:00|298.76|298.51|298.31|298.11|298.76|298.56|298.16|298.01|448
1653028800000|2022-05-20 06:40:00|298.26|298.01|298.36|298.21|298.51|298.31|298.21|298.01|222
1653029100000|2022-05-20 06:45:00|298.41|298.26|298.31|298.11|298.41|298.26|298.21|298.06|317
1653029400000|2022-05-20 06:50:00|298.26|298.16|298.11|297.91|298.31|298.16|298.06|297.91|187
1653029700000|2022-05-20 06:55:00|298.06|297.86|298.01|297.86|298.11|297.96|297.96|297.76|202
1653030000000|2022-05-20 07:00:00|297.96|297.81|298.31|298.11|298.36|298.21|297.91|297.71|373
1653030300000|2022-05-20 07:05:00|298.26|298.16|298.16|298.01|298.41|298.26|298.06|297.91|286
1653030600000|2022-05-20 07:10:00|298.21|298.06|298.51|298.31|298.51|298.36|298.16|298.01|160
1653030900000|2022-05-20 07:15:00|298.46|298.36|298.56|298.41|298.66|298.51|298.46|298.31|117
1653031200000|2022-05-20 07:20:00|298.51|298.36|298.51|298.36|298.71|298.56|298.46|298.26|221
1653031500000|2022-05-20 07:25:00|298.56|298.41|298.66|298.51|298.71|298.51|298.41|298.26|231
1653031800000|2022-05-20 07:30:00|298.71|298.56|299.31|299.16|299.36|299.16|298.71|298.56|389
1653032100000|2022-05-20 07:35:00|299.36|299.21|299.96|299.81|300.06|299.91|299.36|299.21|449
1653032400000|2022-05-20 07:40:00|300.01|299.76|299.91|299.76|300.16|300.01|299.61|299.46|718
1653032700000|2022-05-20 07:45:00|299.86|299.66|300.31|300.16|300.76|300.61|299.66|299.51|1144
1653033000000|2022-05-20 07:50:00|300.26|300.11|300.51|300.36|300.61|300.46|300.26|300.11|215
1653033300000|2022-05-20 07:55:00|300.46|300.31|300.66|300.51|300.76|300.61|300.41|300.26|403
1653033600000|2022-05-20 08:00:00|300.61|300.46|300.56|300.41|300.66|300.51|300.26|300.11|612
1653033900000|2022-05-20 08:05:00|300.61|300.46|300.66|300.46|300.76|300.61|300.56|300.41|453
1653034200000|2022-05-20 08:10:00|300.61|300.51|300.51|300.36|300.66|300.51|300.31|300.16|618
1653034500000|2022-05-20 08:15:00|300.56|300.41|300.51|300.36|300.76|300.61|300.46|300.31|169
1653034800000|2022-05-20 08:20:00|300.46|300.31|300.46|300.31|300.56|300.41|300.41|300.21|118
1653035100000|2022-05-20 08:25:00|300.41|300.26|300.46|300.26|300.46|300.26|300.31|300.16|157
1653035400000|2022-05-20 08:30:00|300.41|300.31|300.56|300.36|300.56|300.41|300.41|300.26|151
1653035700000|2022-05-20 08:35:00|300.51|300.41|300.46|300.31|300.56|300.41|300.41|300.26|173
1653036000000|2022-05-20 08:40:00|300.71|300.56|300.66|300.51|300.71|300.56|300.51|300.36|345
1653036300000|2022-05-20 08:45:00|300.61|300.46|300.26|300.11|300.61|300.46|300.21|300.06|343
1653036600000|2022-05-20 08:50:00|300.36|300.16|300.21|300.06|300.36|300.21|300.16|300.01|281
1653036900000|2022-05-20 08:55:00|300.16|300.01|300.11|299.96|300.21|300.01|299.96|299.81|571
1653037200000|2022-05-20 09:00:00|300.06|299.91|300.26|300.11|300.36|300.16|299.86|299.71|663
1653037500000|2022-05-20 09:05:00|300.31|300.16|300.16|299.96|300.31|300.16|300.01|299.81|324
1653037800000|2022-05-20 09:10:00|300.11|300.01|300.16|300.01|300.26|300.11|300.11|299.96|101
1653038100000|2022-05-20 09:15:00|300.21|300.06|300.26|300.06|300.31|300.11|300.21|300.06|100
1653038400000|2022-05-20 09:20:00|300.41|299.81|300.21|299.61|300.41|299.81|300.21|299.61|0
1653038700000|2022-05-20 09:25:00|300.31|299.71|300.41|299.81|300.41|299.81|300.21|299.61|21
1653039000000|2022-05-20 09:30:00|300.31|299.71|300.21|299.61|300.41|299.81|300.21|299.61|0
1653039300000|2022-05-20 09:35:00|300.11|299.51|300.21|299.61|300.21|299.61|300.11|299.51|0
1653039600000|2022-05-20 09:40:00|300.11|299.51|299.91|299.31|300.21|299.61|299.91|299.31|0
1653039900000|2022-05-20 09:45:00|300.01|299.41|300.01|299.41|300.01|299.41|299.91|299.31|0
1653040200000|2022-05-20 09:50:00|300.26|299.91|300.01|299.86|300.26|299.91|299.86|299.71|92
1653040500000|2022-05-20 09:55:00|300.06|299.91|300.26|300.11|300.26|300.11|300.01|299.86|116
1653040800000|2022-05-20 10:00:00|300.31|300.06|300.26|300.06|300.36|300.16|300.21|300.06|79
1653041100000|2022-05-20 10:05:00|300.31|300.11|300.36|300.21|300.41|300.26|300.31|300.06|9
1653041400000|2022-05-20 10:10:00|300.41|300.16|300.21|300.01|300.41|300.26|300.21|300.01|24
1653041700000|2022-05-20 10:15:00|300.26|300.06|300.36|300.11|300.36|300.21|300.06|299.91|50
1653042000000|2022-05-20 10:20:00|300.31|300.16|300.46|300.26|300.46|300.26|300.31|300.06|4
1653042300000|2022-05-20 10:25:00|300.41|300.21|300.41|300.11|300.46|300.31|300.31|300.11|15
1653042600000|2022-05-20 10:30:00|300.36|300.16|300.16|299.96|300.41|300.16|300.11|299.91|12
1653042900000|2022-05-20 10:35:00|300.11|300.01|300.06|299.91|300.16|300.01|300.01|299.86|17
1653043200000|2022-05-20 10:40:00|300.11|299.96|300.16|300.01|300.16|300.01|300.06|299.91|5
1653043500000|2022-05-20 10:45:00|300.26|300.06|300.16|299.96|300.26|300.06|300.11|299.91|21
1653043800000|2022-05-20 10:50:00|300.21|300.01|300.06|299.91|300.21|300.06|300.06|299.91|4
1653044100000|2022-05-20 10:55:00|300.11|299.96|300.21|300.06|300.36|300.11|300.11|299.96|32
1653044400000|2022-05-20 11:00:00|300.16|300.01|300.16|299.96|300.21|300.06|300.06|299.91|2
1653044700000|2022-05-20 11:05:00|300.11|299.91|299.96|299.76|300.16|299.96|299.91|299.76|30
1653045000000|2022-05-20 11:10:00|299.91|299.71|299.91|299.71|300.01|299.81|299.81|299.61|19
1653045300000|2022-05-20 11:15:00|299.96|299.76|300.06|299.81|300.06|299.81|299.91|299.71|7
1653045600000|2022-05-20 11:20:00|300.01|299.86|300.01|299.81|300.06|299.86|299.96|299.76|1
1653045900000|2022-05-20 11:25:00|300.06|299.76|299.91|299.71|300.06|299.81|299.91|299.71|0
1653046200000|2022-05-20 11:30:00|299.96|299.76|300.01|299.86|300.06|299.86|299.91|299.71|1
1653046500000|2022-05-20 11:35:00|299.96|299.81|299.81|299.66|299.96|299.81|299.81|299.66|8
1653046800000|2022-05-20 11:40:00|299.76|299.61|299.86|299.66|299.91|299.71|299.76|299.61|15
1653047100000|2022-05-20 11:45:00|299.91|299.71|300.01|299.86|300.01|299.86|299.86|299.71|6
1653047400000|2022-05-20 11:50:00|299.96|299.81|300.16|300.01|300.21|300.01|299.96|299.81|9
1653047700000|2022-05-20 11:55:00|300.21|300.06|300.16|300.01|300.31|300.11|300.06|299.86|43
1653048000000|2022-05-20 12:00:00|300.11|299.91|300.51|300.36|300.51|300.36|300.11|299.91|93
1653048300000|2022-05-20 12:05:00|300.61|300.31|300.56|300.36|300.66|300.46|300.46|300.31|263
1653048600000|2022-05-20 12:10:00|300.51|300.31|300.21|300.06|300.56|300.36|300.21|300.01|35
1653048900000|2022-05-20 12:15:00|300.26|300.01|300.06|299.91|300.26|300.06|300.06|299.91|15
1653049200000|2022-05-20 12:20:00|300.11|299.96|300.11|299.96|300.21|300.06|300.11|299.96|26
1653049500000|2022-05-20 12:25:00|300.16|300.01|300.06|299.91|300.21|300.01|300.01|299.86|33
1653049800000|2022-05-20 12:30:00|300.01|299.86|299.96|299.81|300.06|299.91|299.91|299.76|36
1653050100000|2022-05-20 12:35:00|300.01|299.86|300.01|299.86|300.11|299.96|299.96|299.76|28
1653050400000|2022-05-20 12:40:00|299.96|299.81|299.91|299.76|300.01|299.86|299.86|299.71|15
1653050700000|2022-05-20 12:45:00|299.96|299.81|299.86|299.71|300.06|299.86|299.86|299.66|9
1653051000000|2022-05-20 12:50:00|299.81|299.66|299.61|299.46|299.86|299.71|299.56|299.41|70
1653051300000|2022-05-20 12:55:00|299.66|299.51|299.81|299.66|299.86|299.66|299.51|299.36|65
1653051600000|2022-05-20 13:00:00|299.76|299.61|299.71|299.56|299.81|299.61|299.71|299.51|23
1653051900000|2022-05-20 13:05:00|299.66|299.51|299.56|299.36|299.71|299.51|299.51|299.36|51
1653052200000|2022-05-20 13:10:00|299.51|299.41|299.56|299.36|299.66|299.51|299.51|299.36|38
1653052500000|2022-05-20 13:15:00|299.61|299.41|299.66|299.51|299.66|299.51|299.51|299.36|29
1653052800000|2022-05-20 13:20:00|299.61|299.46|299.76|299.61|299.76|299.61|299.61|299.46|33
1653053100000|2022-05-20 13:25:00|299.81|299.66|299.71|299.56|299.91|299.76|299.71|299.51|28
1653053400000|2022-05-20 13:30:00|299.76|299.51|300.11|299.86|300.36|300.16|299.61|299.46|242
1653053700000|2022-05-20 13:35:00|300.16|299.96|299.71|299.51|300.26|300.06|299.26|299.01|217
1653054000000|2022-05-20 13:40:00|299.66|299.46|300.26|300.01|300.26|300.11|299.56|299.36|76
1653054300000|2022-05-20 13:45:00|300.21|300.06|299.81|299.61|300.26|300.06|299.61|299.46|73
1653054600000|2022-05-20 13:50:00|299.76|299.66|300.56|300.31|300.61|300.41|299.71|299.51|81
1653054900000|2022-05-20 13:55:00|300.51|300.21|300.81|300.61|300.91|300.61|300.21|299.96|43
1653055200000|2022-05-20 14:00:00|300.86|300.66|301.16|301.01|301.26|301.06|300.76|300.56|120
1653055500000|2022-05-20 14:05:00|301.21|301.06|300.41|300.16|301.26|301.11|300.31|300.06|83
1653055800000|2022-05-20 14:10:00|300.36|300.11|300.71|300.56|300.76|300.56|300.16|299.96|55
1653056100000|2022-05-20 14:15:00|300.81|300.61|300.96|300.81|301.01|300.81|300.66|300.46|24
1653056400000|2022-05-20 14:20:00|301.01|300.76|300.71|300.46|301.01|300.81|300.56|300.31|17
1653056700000|2022-05-20 14:25:00|300.66|300.51|301.06|300.86|301.16|301.01|300.66|300.41|54
1653057000000|2022-05-20 14:30:00|301.01|300.81|301.01|300.81|301.26|301.11|300.81|300.61|21
1653057300000|2022-05-20 14:35:00|300.96|300.76|300.41|300.16|301.06|300.86|300.36|300.06|49
1653057600000|2022-05-20 14:40:00|300.36|300.21|300.61|300.41|300.76|300.56|300.26|300.06|38
1653057900000|2022-05-20 14:45:00|300.56|300.36|300.01|299.81|300.71|300.46|299.96|299.76|15
1653058200000|2022-05-20 14:50:00|300.06|299.86|299.56|299.36|300.16|299.96|299.51|299.36|26
1653058500000|2022-05-20 14:55:00|299.61|299.41|299.16|298.96|299.66|299.46|299.16|298.91|78
1653058800000|2022-05-20 15:00:00|299.11|299.01|299.31|299.06|299.31|299.16|299.11|298.86|34
1653059100000|2022-05-20 15:05:00|299.26|299.01|298.96|298.71|299.31|299.11|298.86|298.61|67
1653059400000|2022-05-20 15:10:00|298.91|298.76|298.76|298.61|299.01|298.81|298.56|298.36|58
1653059700000|2022-05-20 15:15:00|298.71|298.56|298.66|298.46|298.76|298.56|298.31|298.11|76
1653060000000|2022-05-20 15:20:00|298.71|298.51|298.51|298.31|298.81|298.61|298.46|298.31|68
1653060300000|2022-05-20 15:25:00|298.46|298.36|299.36|299.16|299.41|299.16|298.46|298.36|139
1653060600000|2022-05-20 15:30:00|299.31|299.06|299.36|299.16|299.61|299.41|299.26|299.01|87
1653060900000|2022-05-20 15:35:00|299.31|299.11|298.86|298.61|299.31|299.11|298.71|298.51|78
1653061200000|2022-05-20 15:40:00|298.91|298.66|298.71|298.51|299.36|299.11|298.71|298.51|37
1653061500000|2022-05-20 15:45:00|298.76|298.56|299.01|298.81|299.11|298.86|298.76|298.56|9
1653061800000|2022-05-20 15:50:00|298.96|298.76|298.76|298.61|299.21|298.96|298.71|298.46|17
1653062100000|2022-05-20 15:55:00|298.86|298.56|298.51|298.31|299.01|298.76|298.51|298.31|22
1653062400000|2022-05-20 16:00:00|298.56|298.26|298.31|298.11|298.61|298.36|298.16|297.91|14
1653062700000|2022-05-20 16:05:00|298.26|298.16|297.66|297.46|298.51|298.26|297.66|297.46|51
1653063000000|2022-05-20 16:10:00|297.61|297.41|297.86|297.71|298.16|297.86|297.41|297.26|67
1653063300000|2022-05-20 16:15:00|297.81|297.66|297.56|297.41|297.86|297.66|297.51|297.36|33
1653063600000|2022-05-20 16:20:00|297.61|297.36|297.91|297.71|297.96|297.71|297.51|297.36|39
1653063900000|2022-05-20 16:25:00|297.86|297.66|297.71|297.46|297.91|297.66|297.46|297.31|6
1653064200000|2022-05-20 16:30:00|297.66|297.36|297.41|297.26|297.81|297.51|297.41|297.26|20
1653064500000|2022-05-20 16:35:00|297.46|297.21|297.21|297.01|297.46|297.21|297.01|296.81|102
1653064800000|2022-05-20 16:40:00|297.16|296.96|296.61|296.41|297.16|296.96|296.56|296.41|73
1653065100000|2022-05-20 16:45:00|296.56|296.36|296.71|296.51|296.76|296.51|296.36|296.16|92
1653065400000|2022-05-20 16:50:00|296.76|296.41|296.56|296.36|296.81|296.56|296.46|296.26|40
1653065700000|2022-05-20 16:55:00|296.51|296.31|296.86|296.61|297.01|296.76|296.46|296.26|17
1653066000000|2022-05-20 17:00:00|296.81|296.51|296.61|296.41|296.91|296.66|296.36|296.16|21
1653066300000|2022-05-20 17:05:00|296.66|296.36|296.21|296.01|296.86|296.61|296.16|295.91|23
1653066600000|2022-05-20 17:10:00|296.26|296.06|295.91|295.61|296.31|296.11|295.76|295.56|85
1653066900000|2022-05-20 17:15:00|295.96|295.56|295.76|295.51|296.01|295.56|295.66|295.46|60
1653067200000|2022-05-20 17:20:00|295.81|295.56|295.81|295.61|296.11|295.86|295.66|295.41|27
1653067500000|2022-05-20 17:25:00|295.86|295.56|295.66|295.46|295.91|295.66|295.61|295.36|27
1653067800000|2022-05-20 17:30:00|295.71|295.41|296.36|296.16|296.36|296.16|295.61|295.41|7
1653068100000|2022-05-20 17:35:00|296.26|296.21|296.26|296.06|296.51|296.26|296.11|295.86|14
1653068400000|2022-05-20 17:40:00|296.31|296.11|296.51|296.31|296.56|296.36|296.11|295.86|10
1653068700000|2022-05-20 17:45:00|296.46|296.21|296.66|296.41|296.96|296.71|296.36|296.11|8
1653069000000|2022-05-20 17:50:00|296.61|296.46|297.01|296.71|297.11|296.91|296.51|296.36|16
1653069300000|2022-05-20 17:55:00|297.06|296.81|297.11|296.86|297.11|296.91|296.86|296.66|12
1653069600000|2022-05-20 18:00:00|297.16|296.81|296.86|296.61|297.21|296.96|296.86|296.61|16
1653069900000|2022-05-20 18:05:00|296.91|296.66|296.66|296.46|296.91|296.71|296.51|296.21|5
1653070200000|2022-05-20 18:10:00|296.71|296.51|296.76|296.56|296.96|296.71|296.56|296.36|3
1653070500000|2022-05-20 18:15:00|296.81|296.46|296.51|296.31|296.91|296.71|296.31|296.11|3
1653070800000|2022-05-20 18:20:00|296.56|296.26|296.46|296.21|296.66|296.46|296.31|296.11|7
1653071100000|2022-05-20 18:25:00|296.51|296.26|296.61|296.41|296.66|296.46|296.41|296.11|3
1653071400000|2022-05-20 18:30:00|296.51|296.31|296.36|296.16|296.76|296.51|296.21|295.96|9
1653071700000|2022-05-20 18:35:00|296.41|296.21|296.46|296.21|296.71|296.46|296.41|296.21|3
1653072000000|2022-05-20 18:40:00|296.41|296.16|297.06|296.86|297.06|296.86|296.41|296.16|2
1653072300000|2022-05-20 18:45:00|297.01|296.81|297.11|296.71|297.21|296.91|296.66|296.36|13
1653072600000|2022-05-20 18:50:00|297.06|296.81|297.61|297.31|298.01|297.51|296.91|296.81|15
1653072900000|2022-05-20 18:55:00|297.56|297.36|297.16|296.91|297.86|297.36|297.16|296.91|11
1653073200000|2022-05-20 19:00:00|297.11|296.96|297.01|296.66|297.56|297.16|296.86|296.56|8
1653073500000|2022-05-20 19:05:00|296.91|296.71|297.06|296.66|297.26|296.76|296.86|296.51|26
1653073800000|2022-05-20 19:10:00|297.01|296.71|296.96|296.71|297.16|296.76|296.86|296.51|9
1653074100000|2022-05-20 19:15:00|297.06|296.76|297.51|297.11|297.51|297.11|297.01|296.71|12
1653074400000|2022-05-20 19:20:00|297.56|297.16|297.61|297.11|297.81|297.46|297.41|297.01|11
1653074700000|2022-05-20 19:25:00|297.56|297.16|298.41|297.96|298.61|297.96|297.46|297.11|26
1653075000000|2022-05-20 19:30:00|298.36||298.61||298.91||298.21||25
1653075300000|2022-05-20 19:35:00|298.71|298.16|298.76|298.51|299.01|298.61|298.41|298.16|35
1653075600000|2022-05-20 19:40:00|298.71|298.56|299.16|298.71|299.46|299.21|298.71|298.46|43
1653075900000|2022-05-20 19:45:00|299.06|298.76|299.21|298.91|299.31|299.06|298.66|298.36|45
1653076200000|2022-05-20 19:50:00|299.36|299.06|299.36|299.16|299.61|299.41|299.06|298.66|49
1653076500000|2022-05-20 19:55:00|299.31|299.01|299.76|299.51|299.81|299.56|299.31|298.86|56
1653076800000|2022-05-20 20:00:00|299.71|299.56|299.66|299.46|300.01|299.76|299.66|299.46|26
1653077100000|2022-05-20 20:05:00|299.61|299.36|299.51|299.26|299.66|299.46|299.46|299.26|11
1653077400000|2022-05-20 20:10:00|299.46|299.31|299.66|299.36|299.86|299.41|299.46|299.16|2
1653077700000|2022-05-20 20:15:00|299.71|299.41|299.86|299.56|299.86|299.61|299.61|299.31|2
1653078000000|2022-05-20 20:20:00|299.81|299.51|299.76|299.46|300.01|299.56|299.76|299.36|13
1653078300000|2022-05-20 20:25:00|299.71|299.51|299.71|299.51|299.71|299.51|299.71|299.51|3
1653078600000|2022-05-20 20:30:00|299.76|299.56|299.76|299.51|299.76|299.56|299.71|299.41|1
1653078900000|2022-05-20 20:35:00||299.56||299.61||299.61||299.56|2
1653079200000|2022-05-20 20:40:00|299.81|299.66|299.86|299.56|299.96|299.71|299.76|299.56|14
1653079500000|2022-05-20 20:45:00|299.81|299.66|299.71|299.36|299.86|299.71|299.51|299.11|65
1653079800000|2022-05-20 20:50:00|299.81|299.26|299.71|299.01|299.81|299.41|299.36|299.01|51
1653080100000|2022-05-20 20:55:00|299.66|299.06|299.36|298.16|299.76|299.06|298.96|298.16|60
1653256800000|2022-05-22 22:00:00|300.01|299.41|300.01|299.41|300.11|299.51|299.91|299.31|0
1653257100000|2022-05-22 22:05:00|299.91|299.31|300.01|299.41|300.01|299.41|299.81|299.21|0
1653257400000|2022-05-22 22:10:00|300.11|299.51|300.11|299.51|300.11|299.51|300.01|299.41|0
1653257700000|2022-05-22 22:15:00|300.21|299.61|300.11|299.51|300.21|299.61|300.01|299.41|0
1653258000000|2022-05-22 22:20:00|300.01|299.41|300.01|299.41|300.11|299.51|299.91|299.31|0
1653258300000|2022-05-22 22:25:00|299.91|299.31|300.01|299.41|300.01|299.41|299.81|299.21|0
1653258600000|2022-05-22 22:30:00|299.91|299.31|299.91|299.31|300.01|299.41|299.81|299.21|0
1653258900000|2022-05-22 22:35:00|300.01|299.41|300.21|299.61|300.21|299.61|299.91|299.31|0
1653259200000|2022-05-22 22:40:00|300.11|299.51|300.01|299.41|300.21|299.61|300.01|299.41|0
1653259500000|2022-05-22 22:45:00|300.11|299.51|300.31|299.71|300.41|299.81|300.11|299.51|0
1653259800000|2022-05-22 22:50:00|300.41|299.81|300.41|299.81|300.51|299.91|300.31|299.71|0
1653260400000|2022-05-22 23:00:00|300.51|299.91|300.51|299.91|300.61|300.01|300.41|299.81|0
1653260700000|2022-05-22 23:05:00|300.61|300.01|300.61|300.01|300.61|300.01|300.51|299.91|0
1653261000000|2022-05-22 23:10:00|300.71|300.11|300.71|300.11|300.71|300.11|300.61|300.01|0
1653261300000|2022-05-22 23:15:00|300.61|300.01|300.61|300.01|300.71|300.11|300.61|300.01|0
1653261600000|2022-05-22 23:20:00|300.71|300.11|300.91|300.31|300.91|300.31|300.61|300.01|0
1653261900000|2022-05-22 23:25:00|301.01|300.41|301.11|300.51|301.11|300.51|301.01|300.41|0
1653262200000|2022-05-22 23:30:00|301.01|300.41|301.01|300.41|301.11|300.51|301.01|300.41|0
1653262500000|2022-05-22 23:35:00|301.11|300.51|301.01|300.41|301.11|300.51|301.01|300.41|0
1653262800000|2022-05-22 23:40:00|300.91|300.31|301.01|300.41|301.01|300.41|300.91|300.31|0
1653263100000|2022-05-22 23:45:00|302.11|301.51|302.01|301.41|302.21|301.61|302.01|301.41|0
1653263400000|2022-05-22 23:50:00|302.11|301.51|301.91|301.31|302.11|301.51|301.91|301.31|0
1653263700000|2022-05-22 23:55:00|302.01|301.41|302.01|301.41|302.01|301.41|301.91|301.31|0
1653264000000|2022-05-23 00:00:00|301.91|301.31|301.91|301.31|302.01|301.41|301.81|301.21|0
1653264300000|2022-05-23 00:05:00|301.81|301.21|301.91|301.31|301.91|301.31|301.81|301.21|0
1653264600000|2022-05-23 00:10:00|301.81|301.21|302.01|301.41|302.11|301.51|301.81|301.21|0
1653264900000|2022-05-23 00:15:00|300.91|300.31|301.31|300.71|301.31|300.71|300.91|300.31|0
1653265200000|2022-05-23 00:20:00|301.21|300.61|301.21|300.61|301.31|300.71|301.11|300.51|0
1653265500000|2022-05-23 00:25:00|301.31|300.71|301.21|300.61|301.31|300.71|301.21|300.61|0
1653265800000|2022-05-23 00:30:00|300.76|300.51|300.21|300.06|300.86|300.66|300.11|299.96|514
1653266100000|2022-05-23 00:35:00|300.16|300.01|300.36|300.21|300.66|300.51|300.16|300.01|253
1653266400000|2022-05-23 00:40:00|300.31|300.11|300.36|300.16|300.46|300.31|300.01|299.86|409
1653266700000|2022-05-23 00:45:00|300.31|300.21|300.21|300.06|300.61|300.46|300.21|300.06|146
1653267000000|2022-05-23 00:50:00|300.16|300.01|300.11|299.96|300.26|300.11|300.01|299.86|175
1653267300000|2022-05-23 00:55:00|300.26|299.91|300.51|300.36|300.51|300.36|300.26|299.91|179
1653267600000|2022-05-23 01:00:00|300.46|300.31|300.76|300.61|300.76|300.61|300.11|299.96|718
1653267900000|2022-05-23 01:05:00|300.81|300.56|300.51|300.36|300.96|300.76|300.41|300.26|298
1653268200000|2022-05-23 01:10:00|300.46|300.31|300.31|300.16|300.86|300.66|300.31|300.16|349
1653268500000|2022-05-23 01:15:00|300.41|300.21|300.31|300.11|300.51|300.31|300.06|299.86|308
1653268800000|2022-05-23 01:20:00|300.36|300.16|300.06|299.91|300.36|300.21|299.96|299.81|208
1653269100000|2022-05-23 01:25:00|300.11|299.96|300.36|300.21|300.41|300.21|300.11|299.91|142
1653269400000|2022-05-23 01:30:00|300.31|300.16|300.11|299.96|300.31|300.16|300.01|299.86|246
1653269700000|2022-05-23 01:35:00|300.06|299.91|300.31|300.16|300.51|300.36|299.96|299.81|253
1653270000000|2022-05-23 01:40:00|300.26|300.11|300.51|300.36|300.61|300.41|300.26|300.06|132
1653270300000|2022-05-23 01:45:00|300.56|300.41|300.56|300.41|300.71|300.56|300.51|300.31|136
1653270600000|2022-05-23 01:50:00|300.61|300.46|300.31|300.16|300.61|300.46|300.16|300.01|154
1653270900000|2022-05-23 01:55:00|300.36|300.11|300.56|300.41|300.56|300.41|300.11|299.96|301
1653271200000|2022-05-23 02:00:00|300.51|300.36|300.31|300.16|300.56|300.36|300.21|300.01|134
1653271500000|2022-05-23 02:05:00|300.26|300.11|300.21|300.06|300.36|300.16|300.16|300.01|187
1653271800000|2022-05-23 02:10:00|300.26|300.11|300.11|299.96|300.26|300.11|300.01|299.86|152
1653272100000|2022-05-23 02:15:00|300.06|299.91|300.15|300|300.2|300.05|300.01|299.86|251
1653272400000|2022-05-23 02:20:00|300.1|299.95|300.4|300.2|300.4|300.25|300.05|299.9|191
1653272700000|2022-05-23 02:25:00|300.35|300.25|300.35|300.2|300.4|300.25|300.25|300.1|135
1653273000000|2022-05-23 02:30:00|300.3|300.15|300.3|300.15|300.4|300.25|300.2|300.05|121
1653273300000|2022-05-23 02:35:00|300.35|300.2|300.2|300.05|300.35|300.2|300.15|300|210
1653273600000|2022-05-23 02:40:00|300.25|300.1|300.3|300.15|300.35|300.15|300.2|300.05|115
1653273900000|2022-05-23 02:45:00|300.35|300.2|300.35|300.15|300.45|300.3|300.2|300.05|88
1653274200000|2022-05-23 02:50:00|300.3|300.1|300.35|300.2|300.4|300.25|300.25|300.1|37
1653274500000|2022-05-23 02:55:00|300.3|300.15|300.25|300.05|300.3|300.15|300.15|299.95|112
1653274800000|2022-05-23 03:00:00|300.2|300.1|300.1|299.95|300.25|300.1|300.05|299.9|300
1653275100000|2022-05-23 03:05:00|300.15|300|300|299.85|300.2|300.05|300|299.85|287
1653275400000|2022-05-23 03:10:00|300.05|299.9|300|299.85|300.1|299.95|299.95|299.8|166
1653275700000|2022-05-23 03:15:00|299.95|299.8|300.1|299.95|300.15|300|299.95|299.8|162
1653276000000|2022-05-23 03:20:00|300|299.85|299.75|299.6|300|299.85|299.75|299.6|149
1653276300000|2022-05-23 03:25:00|299.7|299.55|299.9|299.75|299.95|299.8|299.7|299.55|107
1653276600000|2022-05-23 03:30:00|299.95|299.7|299.95|299.8|300.05|299.9|299.8|299.65|81
1653276900000|2022-05-23 03:35:00|300|299.85|299.85|299.7|300|299.85|299.8|299.65|109
1653277200000|2022-05-23 03:40:00|299.8|299.65|299.95|299.75|299.95|299.8|299.8|299.65|58
1653277500000|2022-05-23 03:45:00|300|299.8|299.9|299.75|300|299.85|299.85|299.7|81
1653277800000|2022-05-23 03:50:00|299.85|299.7|299.8|299.65|299.85|299.7|299.6|299.45|176
1653278100000|2022-05-23 03:55:00|299.75|299.6|299.8|299.65|299.85|299.65|299.7|299.55|131
1653278400000|2022-05-23 04:00:00|299.75|299.6|299.8|299.65|299.8|299.65|299.65|299.5|72
1653278700000|2022-05-23 04:05:00|299.75|299.6|299.7|299.55|299.75|299.6|299.7|299.55|63
1653279000000|2022-05-23 04:10:00|299.75|299.6|300|299.85|300|299.85|299.75|299.55|107
1653279300000|2022-05-23 04:15:00|300.05|299.9|300.05|299.9|300.05|299.9|300|299.9|94
1653279600000|2022-05-23 04:20:00|300|299.85|299.95|299.8|300|299.85|299.95|299.8|70
1653279900000|2022-05-23 04:25:00|299.9|299.75|299.9|299.75|299.95|299.8|299.85|299.7|54
1653280200000|2022-05-23 04:30:00|299.95|299.8|300.05|299.9|300.05|299.9|299.95|299.75|78
1653280500000|2022-05-23 04:35:00|300.1|299.95|300.05|299.9|300.1|299.95|300.05|299.9|73
1653280800000|2022-05-23 04:40:00|300|299.85|299.8|299.65|300.05|299.9|299.75|299.6|93
1653281100000|2022-05-23 04:45:00|299.85|299.7|299.7|299.55|299.85|299.7|299.6|299.45|78
1653281400000|2022-05-23 04:50:00|299.75|299.5|299.55|299.4|299.75|299.6|299.55|299.4|79
1653281700000|2022-05-23 04:55:00|299.6|299.45|299.6|299.45|299.7|299.55|299.6|299.4|106
1653282000000|2022-05-23 05:00:00|299.65|299.4|299.3|299.15|299.65|299.4|299.2|299.05|315
1653282300000|2022-05-23 05:05:00|299.25|299.1|299.15|299|299.25|299.1|299|298.85|305
1653282600000|2022-05-23 05:10:00|299.1|298.95|299.05|298.85|299.1|298.95|298.75|298.6|323
1653282900000|2022-05-23 05:15:00|299|298.8|299.05|298.9|299.15|298.95|298.85|298.65|180
1653283200000|2022-05-23 05:20:00|299|298.85|298.95|298.8|299|298.85|298.9|298.75|150
1653283500000|2022-05-23 05:25:00|299|298.85|299|298.85|299.05|298.85|298.8|298.65|164
1653283800000|2022-05-23 05:30:00|298.95|298.8|299.15|299|299.15|299|298.95|298.8|192
1653284100000|2022-05-23 05:35:00|299.1|298.95|299.4|299.25|299.45|299.3|299.1|298.95|125
1653284400000|2022-05-23 05:40:00|299.35|299.2|299.25|299.1|299.45|299.3|299.2|299.05|109
1653284700000|2022-05-23 05:45:00|299.3|299.15|299.75|299.6|299.85|299.7|299.25|299.15|292
1653285000000|2022-05-23 05:50:00|299.7|299.55|299.9|299.75|299.95|299.75|299.65|299.45|274
1653285300000|2022-05-23 05:55:00|299.95|299.8|299.85|299.7|300.2|300.05|299.8|299.65|214
1653285600000|2022-05-23 06:00:00|299.75|299.6|299.65|299.5|299.75|299.6|299.5|299.35|156
1653285900000|2022-05-23 06:05:00|299.6|299.45|299.6|299.45|299.65|299.5|299.45|299.3|157
1653286200000|2022-05-23 06:10:00|299.55|299.4|299.5|299.35|299.65|299.45|299.4|299.25|180
1653286500000|2022-05-23 06:15:00|299.45|299.3|299.65|299.45|299.75|299.6|299.45|299.3|191
1653286800000|2022-05-23 06:20:00|299.7|299.5|299.7|299.5|299.8|299.65|299.6|299.45|183
1653287100000|2022-05-23 06:25:00|299.65|299.55|299.55|299.4|299.7|299.55|299.55|299.35|162
1653287400000|2022-05-23 06:30:00|299.5|299.35|299.6|299.45|299.6|299.45|299.5|299.35|157
1653287700000|2022-05-23 06:35:00|299.55|299.4|299.45|299.3|299.6|299.45|299.3|299.15|327
1653288000000|2022-05-23 06:40:00|299.4|299.25|299.6|299.45|299.6|299.45|299.4|299.25|172
1653288300000|2022-05-23 06:45:00|299.55|299.4|299.55|299.4|299.6|299.45|299.5|299.35|92
1653288600000|2022-05-23 06:50:00|299.6|299.45|299.75|299.6|299.8|299.65|299.6|299.45|132
1653288900000|2022-05-23 06:55:00|299.7|299.55|299.7|299.55|299.75|299.6|299.7|299.55|75
1653289200000|2022-05-23 07:00:00|299.75|299.6|299.25|299.1|299.8|299.65|299.2|299.05|471
1653289500000|2022-05-23 07:05:00|299.2|299.05|299|298.85|299.2|299.05|298.45|298.3|1005
1653289800000|2022-05-23 07:10:00|299.05|298.9|299|298.8|299.1|298.95|298.75|298.6|235
1653290100000|2022-05-23 07:15:00|298.95|298.85|299.1|298.95|299.15|298.95|298.85|298.7|203
1653290400000|2022-05-23 07:20:00|299.05|298.9|299|298.8|299.1|298.95|298.75|298.6|245
1653290700000|2022-05-23 07:25:00|298.95|298.75|299.1|298.9|299.15|299|298.9|298.7|195
1653291000000|2022-05-23 07:30:00|299.05|298.95|299.15|299|299.3|299.15|298.8|298.65|222
1653291300000|2022-05-23 07:35:00|299.2|298.95|299.1|298.95|299.2|299|299|298.8|255
1653291600000|2022-05-23 07:40:00|299.05|298.9|298.75|298.6|299.1|298.95|298.75|298.55|286
1653291900000|2022-05-23 07:45:00|298.7|298.55|298.75|298.6|298.8|298.65|298.6|298.45|292
1653292200000|2022-05-23 07:50:00|298.8|298.65|298.5|298.35|298.8|298.65|298.45|298.3|317
1653292500000|2022-05-23 07:55:00|298.55|298.4|298.35|298.2|298.65|298.45|298.35|298.2|560
1653292800000|2022-05-23 08:00:00|298.4|298.25|298.5|298.35|298.9|298.75|298.35|298.25|320
1653293100000|2022-05-23 08:05:00|298.45|298.3|298.8|298.6|298.8|298.6|298.35|298.2|184
1653293400000|2022-05-23 08:10:00|298.75|298.65|298.5|298.35|298.85|298.7|298.45|298.3|258
1653293700000|2022-05-23 08:15:00|298.45|298.3|298.4|298.25|298.6|298.45|298.35|298.2|335
1653294000000|2022-05-23 08:20:00|298.45|298.3|298.6|298.45|298.7|298.5|298.45|298.25|152
1653294300000|2022-05-23 08:25:00|298.65|298.5|298.6|298.45|298.75|298.6|298.5|298.35|117
1653294600000|2022-05-23 08:30:00|298.55|298.4|298.3|298.1|298.65|298.45|298.3|298.1|138
1653294900000|2022-05-23 08:35:00|298.25|298.05|298.2|298.05|298.3|298.05|297.85|297.7|250
1653295200000|2022-05-23 08:40:00|298.25|298.1|298.3|298.15|298.5|298.35|298.2|298.05|176
1653295500000|2022-05-23 08:45:00|298.35|298.2|298.3|298.15|298.45|298.25|298.2|298|176
1653295800000|2022-05-23 08:50:00|298.35|298.2|298.15|298|298.35|298.2|298.15|298|167
1653296100000|2022-05-23 08:55:00|298.2|298.05|297.9|297.75|298.5|298.35|297.9|297.75|507
1653296400000|2022-05-23 09:00:00|297.83|297.68|297.78|297.58|298.18|298.03|297.78|297.58|399
1653296700000|2022-05-23 09:05:00|297.88|297.68|298.08|297.88|298.13|297.98|297.68|297.48|476
1653297000000|2022-05-23 09:10:00|298.03|297.93|298.13|297.98|298.28|298.13|298.03|297.88|170
1653297300000|2022-05-23 09:15:00|298.08|297.93|298.13|297.93|298.13|297.93|297.98|297.73|290
1653297600000|2022-05-23 09:20:00|298.28|297.68|298.38|297.78|298.38|297.78|298.28|297.68|0
1653297900000|2022-05-23 09:25:00|298.48|297.88|298.58|297.98|298.58|297.98|298.38|297.78|4
1653298200000|2022-05-23 09:30:00|298.68|298.08|298.58|297.98|298.68|298.08|298.58|297.98|0
1653298500000|2022-05-23 09:35:00|298.68|298.08|298.78|298.18|298.88|298.28|298.58|297.98|0
1653298800000|2022-05-23 09:40:00|298.68|298.08|298.68|298.08|298.78|298.18|298.68|298.08|0
1653299100000|2022-05-23 09:45:00|298.58|297.98|298.58|297.98|298.68|298.08|298.48|297.88|0
1653299400000|2022-05-23 09:50:00|298.48|297.88|298.08|297.93|298.58|298.13|298.03|297.88|415
1653299700000|2022-05-23 09:55:00|298.03|297.88|297.93|297.78|298.08|297.93|297.88|297.73|22
1653300000000|2022-05-23 10:00:00|297.98|297.73|298.08|297.88|298.13|297.98|297.93|297.73|19
1653300300000|2022-05-23 10:05:00|298.03|297.83|298.23|298.03|298.23|298.08|297.98|297.83|27
1653300600000|2022-05-23 10:10:00|298.18|298.08|298.43|298.23|298.43|298.28|298.18|298.03|42
1653300900000|2022-05-23 10:15:00|298.38|298.28|298.23|298.03|298.43|298.28|298.18|298.03|12
1653301200000|2022-05-23 10:20:00|298.18|297.98|298.18|297.98|298.23|298.03|298.08|297.88|5
1653301500000|2022-05-23 10:25:00|298.13|298.03|298.33|298.08|298.33|298.08|298.13|297.98|4
1653301800000|2022-05-23 10:30:00|298.28|298.13|298.43|298.23|298.43|298.28|298.28|298.08|8
1653302100000|2022-05-23 10:35:00|298.48|298.28|298.48|298.28|298.48|298.28|298.33|298.13|2
1653302400000|2022-05-23 10:40:00|298.53|298.33|298.53|298.28|298.53|298.33|298.38|298.23|6
1653302700000|2022-05-23 10:45:00|298.48|298.33|298.63|298.43|298.73|298.48|298.43|298.28|2
1653303000000|2022-05-23 10:50:00|298.68|298.48|298.68|298.43|298.73|298.48|298.53|298.33|1
1653303300000|2022-05-23 10:55:00|298.73|298.48|298.83|298.63|298.83|298.68|298.68|298.43|15
1653303600000|2022-05-23 11:00:00|298.78|298.58|298.68|298.48|298.83|298.63|298.63|298.43|32
1653303900000|2022-05-23 11:05:00|298.73|298.53|298.73|298.53|298.73|298.53|298.63|298.43|4
1653304200000|2022-05-23 11:10:00|298.78|298.58|298.78|298.58|298.88|298.68|298.68|298.48|16
1653304500000|2022-05-23 11:15:00|298.73|298.53|298.58|298.38|298.78|298.53|298.53|298.38|7
1653304800000|2022-05-23 11:20:00|298.53|298.43|298.38|298.23|298.58|298.43|298.28|298.13|12
1653305100000|2022-05-23 11:25:00|298.43|298.28|298.83|298.63|298.88|298.68|298.43|298.28|142
1653305400000|2022-05-23 11:30:00|298.78|298.58|298.58|298.38|298.78|298.63|298.58|298.38|26
1653305700000|2022-05-23 11:35:00|298.63|298.33|298.48|298.33|298.63|298.43|298.33|298.18|10
1653306000000|2022-05-23 11:40:00|298.58|298.38|298.78|298.58|298.78|298.63|298.48|298.33|32
1653306300000|2022-05-23 11:45:00|298.73|298.53|298.43|298.28|298.78|298.53|298.38|298.18|34
1653306600000|2022-05-23 11:50:00|298.48|298.33|298.43|298.28|298.63|298.48|298.43|298.28|33
1653306900000|2022-05-23 11:55:00|298.38|298.23|298.63|298.43|298.63|298.43|298.38|298.23|18
1653307200000|2022-05-23 12:00:00|298.58|298.38|298.73|298.58|298.78|298.58|298.53|298.38|18
1653307500000|2022-05-23 12:05:00|298.78|298.63|298.68|298.43|298.83|298.68|298.68|298.43|10
1653307800000|2022-05-23 12:10:00|298.63|298.38|298.63|298.43|298.73|298.58|298.58|298.38|4
1653308100000|2022-05-23 12:15:00|298.58|298.48|298.73|298.53|298.73|298.53|298.58|298.38|4
1653308400000|2022-05-23 12:20:00|298.78|298.58|298.78|298.58|298.83|298.68|298.73|298.53|19
1653308700000|2022-05-23 12:25:00|298.73|298.63|298.53|298.28|298.78|298.63|298.48|298.28|7
1653309000000|2022-05-23 12:30:00|298.58|298.23|298.33|298.13|298.58|298.23|298.28|298.13|8
1653309300000|2022-05-23 12:35:00|298.38|298.18|298.48|298.23|298.53|298.28|298.38|298.18|2
1653309600000|2022-05-23 12:40:00|298.43|298.18|298.28|298.08|298.48|298.28|298.28|298.08|6
1653309900000|2022-05-23 12:45:00|298.23|298.13|298.28|298.08|298.38|298.18|298.18|297.98|10
1653310200000|2022-05-23 12:50:00|298.33|298.13|298.23|298.03|298.43|298.23|298.18|298.03|23
1653310500000|2022-05-23 12:55:00|298.18|298.08|298.58|298.38|298.63|298.43|298.18|298.08|9
1653310800000|2022-05-23 13:00:00|298.53|298.43|298.48|298.28|298.53|298.43|298.28|298.13|13
1653311100000|2022-05-23 13:05:00|298.53|298.33|298.48|298.33|298.53|298.38|298.48|298.28|2
1653311400000|2022-05-23 13:10:00|298.53|298.38|298.58|298.38|298.58|298.38|298.48|298.28|6
1653311700000|2022-05-23 13:15:00|298.53|298.43|298.43|298.23|298.58|298.43|298.43|298.18|3
1653312000000|2022-05-23 13:20:00|298.48|298.18|298.43|298.23|298.48|298.28|298.33|298.18|4
1653312300000|2022-05-23 13:25:00|298.38|298.18|298.18|297.98|298.43|298.23|298.13|297.93|133
1653312600000|2022-05-23 13:30:00|298.13|298.03|297.53|297.33|298.18|298.03|296.78|296.58|204
1653312900000|2022-05-23 13:35:00|297.58|297.38|296.58|296.43|297.58|297.38|296.48|296.33|67
1653313200000|2022-05-23 13:40:00|296.63|296.38|297.63|297.38|297.68|297.48|296.48|296.28|77
1653313500000|2022-05-23 13:45:00|297.53|297.33|297.98|297.73|298.23|297.98|297.38|297.18|45
1653313800000|2022-05-23 13:50:00|297.93|297.78|298.03|297.78|298.48|298.23|297.88|297.68|38
1653314100000|2022-05-23 13:55:00|297.98|297.83|297.43|297.23|298.08|297.83|297.38|297.18|39
1653314400000|2022-05-23 14:00:00|297.38|297.18|296.83|296.63|297.38|297.18|296.78|296.63|54
1653314700000|2022-05-23 14:05:00|296.88|296.73|297.28|297.03|297.28|297.08|296.78|296.63|27
1653315000000|2022-05-23 14:10:00|297.23|297.08|297.53|297.33|297.68|297.48|297.18|296.93|23
1653315300000|2022-05-23 14:15:00|297.58|297.38|297.88|297.63|297.98|297.83|297.43|297.23|22
1653315600000|2022-05-23 14:20:00|297.83|297.58|297.88|297.63|298.08|297.88|297.63|297.43|16
1653315900000|2022-05-23 14:25:00|297.83|297.68|298.03|297.78|298.03|297.78|297.28|297.08|46
1653316200000|2022-05-23 14:30:00|298.13|297.83|298.38|298.18|298.48|298.28|297.88|297.63|60
1653316500000|2022-05-23 14:35:00|298.33|298.13|298.08|297.88|298.38|298.18|297.88|297.68|23
1653316800000|2022-05-23 14:40:00|298.03|297.78|298.08|297.88|298.28|298.08|297.88|297.68|21
1653317100000|2022-05-23 14:45:00|298.03|297.83|297.98|297.78|298.28|298.03|297.68|297.48|34
1653317400000|2022-05-23 14:50:00|297.93|297.73|297.63|297.43|298.03|297.78|297.38|297.18|55
1653317700000|2022-05-23 14:55:00|297.68|297.48|297.58|297.33|297.83|297.58|297.48|297.23|25
1653318000000|2022-05-23 15:00:00|297.53|297.38|298.03|297.83|298.08|297.88|297.38|297.18|19
1653318300000|2022-05-23 15:05:00|297.98|297.78|297.78|297.58|298.18|297.98|297.73|297.53|15
1653318600000|2022-05-23 15:10:00|297.73|297.53|298.08|297.88|298.13|297.93|297.63|297.48|18
1653318900000|2022-05-23 15:15:00|298.13|297.93|298.03|297.83|298.28|298.08|297.98|297.78|8
1653319200000|2022-05-23 15:20:00|297.98|297.78|298.23|298.03|298.28|298.08|297.93|297.78|8
1653319500000|2022-05-23 15:25:00|298.18|297.98|298.53|298.33|298.53|298.38|298.18|297.98|61
1653319800000|2022-05-23 15:30:00|298.48|298.38|298.88|298.63|298.88|298.68|298.48|298.28|21
1653320100000|2022-05-23 15:35:00|298.83|298.68|298.93|298.78|298.93|298.78|298.63|298.48|31
1653320400000|2022-05-23 15:40:00|298.88|298.73|298.68|298.53|298.93|298.78|298.63|298.48|64
1653320700000|2022-05-23 15:45:00|298.73|298.48|298.28|298.08|298.73|298.58|298.08|297.93|164
1653321000000|2022-05-23 15:50:00|298.33|298.13|298.43|298.23|298.48|298.28|298.13|297.93|84
1653321300000|2022-05-23 15:55:00|298.38|298.28|298.23|298.03|298.48|298.28|298.23|298.03|10
1653321600000|2022-05-23 16:00:00|298.18|298.08|298.63|298.43|298.68|298.43|298.13|297.93|21
1653321900000|2022-05-23 16:05:00|298.58|298.48|298.93|298.73|298.93|298.73|298.58|298.43|13
1653322200000|2022-05-23 16:10:00|298.88|298.68|298.73|298.53|298.93|298.78|298.68|298.48|11
1653322500000|2022-05-23 16:15:00|298.78|298.58|298.68|298.48|298.88|298.68|298.58|298.38|6
1653322800000|2022-05-23 16:20:00|298.63|298.43|298.78|298.63|298.83|298.63|298.58|298.38|9
1653323100000|2022-05-23 16:25:00|298.83|298.58|298.68|298.48|298.88|298.68|298.63|298.48|18
1653323400000|2022-05-23 16:30:00|298.73|298.53|298.58|298.38|298.73|298.53|298.43|298.23|11
1653323700000|2022-05-23 16:35:00|298.63|298.43|298.68|298.48|298.68|298.48|298.53|298.33|22
1653324000000|2022-05-23 16:40:00|298.73|298.53|298.63|298.48|298.73|298.53|298.43|298.23|29
1653324300000|2022-05-23 16:45:00|298.68|298.43|298.28|298.08|298.68|298.53|298.23|298.08|11
1653324600000|2022-05-23 16:50:00|298.33|298.13|298.08|297.88|298.38|298.18|298.03|297.83|31
1653324900000|2022-05-23 16:55:00|298.13|297.93|298.13|297.93|298.23|298.03|297.98|297.78|11
1653325200000|2022-05-23 17:00:00|298.08|297.88|297.78|297.58|298.13|297.88|297.73|297.53|16
1653325500000|2022-05-23 17:05:00|297.73|297.53|297.83|297.63|297.93|297.78|297.68|297.48|3
1653325800000|2022-05-23 17:10:00|297.78|297.58|297.93|297.68|297.93|297.68|297.68|297.53|3
1653326100000|2022-05-23 17:15:00|297.88|297.63|297.43|297.23|297.93|297.68|297.43|297.23|7
1653326400000|2022-05-23 17:20:00|297.38|297.28|297.38|297.13|297.38|297.28|297.08|296.88|50
1653326700000|2022-05-23 17:25:00|297.33|297.18|297.48|297.28|297.58|297.38|297.33|297.13|10
1653327000000|2022-05-23 17:30:00|297.43|297.23|297.68|297.43|297.73|297.53|297.33|297.13|2
1653327300000|2022-05-23 17:35:00|297.63|297.38|297.68|297.48|297.78|297.58|297.53|297.33|2
1653327600000|2022-05-23 17:40:00|297.63|297.53|297.68|297.43|297.73|297.53|297.53|297.33|2
1653327900000|2022-05-23 17:45:00|297.73|297.48|297.93|297.68|297.98|297.73|297.68|297.43|2
1653328200000|2022-05-23 17:50:00|297.88|297.63|297.83|297.58|297.93|297.73|297.78|297.58|2
1653328500000|2022-05-23 17:55:00|297.78|297.63|297.93|297.68|297.93|297.73|297.78|297.58|3
1653328800000|2022-05-23 18:00:00|297.98|297.73|297.78|297.48|298.03|297.73|297.73|297.48|4
1653329100000|2022-05-23 18:05:00|297.73|297.53|297.93|297.73|297.93|297.73|297.73|297.48|3
1653329400000|2022-05-23 18:10:00|297.88|297.78|298.13|297.88|298.13|297.93|297.88|297.78|2
1653329700000|2022-05-23 18:15:00|298.08|297.78|298.08|297.93|298.13|297.93|297.98|297.78|4
1653330000000|2022-05-23 18:20:00|298.13|297.98|298.03|297.88|298.23|298.03|297.98|297.83|25
1653330300000|2022-05-23 18:25:00|298.08|297.93|297.88|297.68|298.13|297.93|297.83|297.63|14
1653330600000|2022-05-23 18:30:00|297.83|297.73|298.03|297.83|298.13|297.88|297.78|297.63|5
1653330900000|2022-05-23 18:35:00|297.98|297.73|297.98|297.78|298.03|297.83|297.93|297.73|1
1653331200000|2022-05-23 18:40:00|298.03|297.83|298.18|297.98|298.18|297.98|297.83|297.63|2
1653331500000|2022-05-23 18:45:00|298.13|297.93|297.63|297.43|298.18|297.98|297.58|297.38|17
1653331800000|2022-05-23 18:50:00|297.58|297.38|297.68|297.48|297.73|297.53|297.48|297.33|2
1653332100000|2022-05-23 18:55:00|297.73|297.53|297.58|297.38|297.73|297.53|297.48|297.33|0
1653332400000|2022-05-23 19:00:00|297.63|297.43|297.78|297.58|297.78|297.58|297.58|297.43|8
1653332700000|2022-05-23 19:05:00|297.73|297.63|297.83|297.63|297.83|297.63|297.63|297.43|8
1653333000000|2022-05-23 19:10:00|297.78|297.58|297.53|297.28|297.83|297.63|297.38|297.18|3
1653333300000|2022-05-23 19:15:00|297.48|297.33|297.53|297.33|297.58|297.33|297.43|297.23|1
1653333600000|2022-05-23 19:20:00|297.48|297.28|297.18|296.98|297.53|297.33|297.08|296.93|44
1653333900000|2022-05-23 19:25:00|297.13|297.03|296.98|296.78|297.23|297.08|296.93|296.78|49
1653334200000|2022-05-23 19:30:00|296.93|296.83|297.13|296.93|297.18|296.98|296.93|296.78|10
1653334500000|2022-05-23 19:35:00|297.18|296.98|296.98|296.73|297.33|297.13|296.98|296.73|3
1653334800000|2022-05-23 19:40:00|297.03|296.78|296.98|296.78|297.13|296.88|296.93|296.73|4
1653335100000|2022-05-23 19:45:00|297.03|296.83|297.03|296.83|297.08|296.88|296.88|296.68|11
1653335400000|2022-05-23 19:50:00|297.08|296.88|297.18|296.93|297.43|297.28|296.98|296.78|42
1653335700000|2022-05-23 19:55:00|297.13|296.98|297.43|297.28|297.43|297.28|297.13|296.93|24
1653336000000|2022-05-23 20:00:00|297.38|297.23|297.28|297.08|297.43|297.28|297.23|297.08|14
1653336300000|2022-05-23 20:05:00|297.33|297.13|297.53|297.38|297.53|297.38|297.28|297.08|13
1653336600000|2022-05-23 20:10:00|297.48|297.33|297.48|297.28|297.53|297.38|297.43|297.23|2
1653336900000|2022-05-23 20:15:00|297.53|297.33|297.53|297.33|297.53|297.38|297.48|297.33|1
1653337200000|2022-05-23 20:20:00|297.48|297.28|297.48|297.28|297.53|297.33|297.48|297.28|0
1653337500000|2022-05-23 20:25:00|297.53|297.33|297.53|297.28|297.53|297.33|297.48|297.28|1
1653337800000|2022-05-23 20:30:00|297.48|297.33|297.48|297.28|297.53|297.33|297.48|297.28|0
1653338100000|2022-05-23 20:35:00|297.53|297.33|297.48|297.28|297.53|297.33|297.48|297.28|0
1653338400000|2022-05-23 20:40:00|297.53|297.33|297.58|297.33|297.58|297.33|297.48|297.23|9
1653338700000|2022-05-23 20:45:00|297.53|297.28|297.58|297.28|297.58|297.38|297.53|297.28|2
1653339000000|2022-05-23 20:50:00|297.53|297.33|297.58|297.28|297.58|297.33|297.53|297.28|0
1653339300000|2022-05-23 20:55:00|297.63|297.23|297.58|297.23|297.63|297.28|297.38|297.23|14
1653339600000|2022-05-23 21:00:00|297.63|296.58|297.63|296.58|297.63|296.58|297.63|296.58|0
1653339900000|2022-05-23 21:05:00|300.08|296.83|298.33|296.83|300.08|296.83|298.33|296.83|0
1653340200000|2022-05-23 21:10:00|297.88|297.28|297.88|297.28|297.88|297.28|297.78|297.18|0
1653340500000|2022-05-23 21:15:00|297.78|297.18|297.58|296.98|297.78|297.18|297.48|296.88|0
1653340800000|2022-05-23 21:20:00|297.48|296.88|297.48|296.88|297.58|296.98|297.48|296.88|0
1653341100000|2022-05-23 21:25:00|297.38|296.78|297.38|296.78|297.48|296.88|297.38|296.78|0
1653341400000|2022-05-23 21:30:00|297.48|296.88|297.28|296.68|297.48|296.88|297.28|296.68|0
1653341700000|2022-05-23 21:35:00|297.38|296.78|297.18|296.58|297.38|296.78|297.18|296.58|0
1653342000000|2022-05-23 21:40:00|297.28|296.68|297.18|296.58|297.28|296.68|297.08|296.48|0
1653342300000|2022-05-23 21:45:00|297.08|296.48|297.38|296.78|297.38|296.78|297.08|296.48|0
1653342600000|2022-05-23 21:50:00|297.28|296.68|297.28|296.68|297.38|296.78|297.18|296.58|0
1653342900000|2022-05-23 21:55:00|297.38|296.78|297.28|296.68|297.38|296.78|297.28|296.68|0
1653343200000|2022-05-23 22:00:00|296.98|296.38|296.68|296.08|296.98|296.38|295.98|295.38|0
1653343500000|2022-05-23 22:05:00|296.78|296.18|296.78|296.18|296.88|296.28|296.58|295.98|0
1653343800000|2022-05-23 22:10:00|296.68|296.08|296.98|296.38|296.98|296.38|296.68|296.08|0
1653344100000|2022-05-23 22:15:00|297.08|296.48|296.88|296.28|297.08|296.48|296.78|296.18|0
1653344400000|2022-05-23 22:20:00|296.78|296.18|296.88|296.28|296.98|296.38|296.78|296.18|0
1653344700000|2022-05-23 22:25:00|296.98|296.38|296.98|296.38|297.08|296.48|296.88|296.28|0
1653345000000|2022-05-23 22:30:00|296.88|296.28|297.18|296.58|297.18|296.58|296.88|296.28|0
1653345300000|2022-05-23 22:35:00|297.08|296.48|297.08|296.48|297.08|296.48|296.98|296.38|0
1653345900000|2022-05-23 22:45:00|297.18|296.58|297.28|296.68|297.28|296.68|297.18|296.58|0
1653346200000|2022-05-23 22:50:00|297.18|296.58|297.18|296.58|297.28|296.68|297.08|296.48|0
1653346500000|2022-05-23 22:55:00|297.28|296.68|297.28|296.68|297.38|296.78|297.18|296.58|0
1653346800000|2022-05-23 23:00:00|297.38|296.78|297.38|296.78|297.38|296.78|297.28|296.68|0
1653347100000|2022-05-23 23:05:00|297.28|296.68|297.38|296.78|297.38|296.78|297.28|296.68|0
1653347400000|2022-05-23 23:10:00|297.28|296.68|297.28|296.68|297.38|296.78|297.28|296.68|0
1653347700000|2022-05-23 23:15:00|297.18|296.58|297.08|296.48|297.28|296.68|297.08|296.48|0
1653348000000|2022-05-23 23:20:00|297.18|296.58|297.18|296.58|297.18|296.58|297.08|296.48|0
1653348300000|2022-05-23 23:25:00|297.08|296.48|297.08|296.48|297.08|296.48|297.08|296.48|0
1653348600000|2022-05-23 23:30:00|297.18|296.58|297.18|296.58|297.18|296.58|297.08|296.48|0
1653348900000|2022-05-23 23:35:00|297.28|296.68|297.18|296.58|297.28|296.68|297.18|296.58|0
1653349200000|2022-05-23 23:40:00|297.28|296.68|297.38|296.78|297.38|296.78|297.28|296.68|0
1653349500000|2022-05-23 23:45:00|297.28|296.68|297.38|296.78|297.38|296.78|297.28|296.68|0
1653349800000|2022-05-23 23:50:00|297.48|296.88|297.38|296.78|297.48|296.88|297.38|296.78|0
1653350100000|2022-05-23 23:55:00|297.48|296.88|297.38|296.78|297.48|296.88|297.38|296.78|0
1653350400000|2022-05-24 00:00:00|297.28|296.68|297.18|296.58|297.28|296.68|297.08|296.48|0
1653350700000|2022-05-24 00:05:00|297.28|296.68|297.38|296.78|297.38|296.78|297.18|296.58|0
1653351000000|2022-05-24 00:10:00|297.28|296.68|297.38|296.78|297.38|296.78|297.28|296.68|0
1653351300000|2022-05-24 00:15:00|297.48|296.88|297.38|296.78|297.48|296.88|297.28|296.68|0
1653351600000|2022-05-24 00:20:00|297.28|296.68|297.28|296.68|297.38|296.78|297.18|296.58|0
1653351900000|2022-05-24 00:25:00|297.18|296.58|296.78|296.18|297.28|296.68|296.78|296.18|0
1653352200000|2022-05-24 00:30:00|296.23|295.83|297.43|297.28|297.58|297.38|296.18|295.83|593
1653352500000|2022-05-24 00:35:00|297.38|297.23|297.63|297.48|297.68|297.53|297.18|297.03|211
1653352800000|2022-05-24 00:40:00|297.58|297.43|297.33|297.18|297.63|297.43|297.03|296.83|293
1653353100000|2022-05-24 00:45:00|297.38|297.23|297.53|297.38|297.58|297.43|297.13|296.98|174
1653353400000|2022-05-24 00:50:00|297.38|297.23|297.18|297.03|297.63|297.48|297.18|297.03|338
1653353700000|2022-05-24 00:55:00|297.23|297.08|296.48|296.28|297.28|297.13|296.43|296.23|419
1653354000000|2022-05-24 01:00:00|296.58|296.33|295.83|295.63|296.93|296.73|295.68|295.48|1103
1653354300000|2022-05-24 01:05:00|295.78|295.68|295.73|295.53|295.98|295.78|295.38|295.23|801
1653354600000|2022-05-24 01:10:00|295.68|295.58|295.78|295.58|295.88|295.73|295.53|295.38|447
1653354900000|2022-05-24 01:15:00|295.83|295.63|295.73|295.53|295.88|295.73|295.53|295.38|335
1653355200000|2022-05-24 01:20:00|295.78|295.58|296.43|296.23|296.43|296.28|295.73|295.53|353
1653355500000|2022-05-24 01:25:00|296.38|296.28|296.53|296.33|296.78|296.63|296.38|296.28|210
1653355800000|2022-05-24 01:30:00|296.48|296.38|296.93|296.73|297.08|296.88|296.48|296.33|446
1653356100000|2022-05-24 01:35:00|296.88|296.63|296.73|296.58|296.88|296.73|296.43|296.28|299
1653356400000|2022-05-24 01:40:00|296.68|296.53|296.98|296.83|297.08|296.93|296.68|296.53|244
1653356700000|2022-05-24 01:45:00|297.03|296.88|296.58|296.43|297.08|296.93|296.53|296.38|250
1653357000000|2022-05-24 01:50:00|296.63|296.48|296.93|296.78|296.93|296.78|296.58|296.43|161
1653357300000|2022-05-24 01:55:00|296.88|296.73|296.6|296.4|296.93|296.78|296.5|296.35|158
1653357600000|2022-05-24 02:00:00|296.65|296.45|296.95|296.8|297.05|296.9|296.65|296.4|209
1653357900000|2022-05-24 02:05:00|296.9|296.75|296.7|296.55|297.05|296.9|296.65|296.5|185
1653358200000|2022-05-24 02:10:00|296.65|296.5|296.35|296.15|296.65|296.5|296.3|296.15|69
1653358500000|2022-05-24 02:15:00|296.3|296.1|295.85|295.7|296.3|296.15|295.85|295.7|156
1653358800000|2022-05-24 02:20:00|295.9|295.75|296.15|296|296.25|296.05|295.8|295.65|86
1653359100000|2022-05-24 02:25:00|296.2|295.9|296.1|295.95|296.2|296.05|296|295.8|124
1653359400000|2022-05-24 02:30:00|296.15|296|295.9|295.75|296.2|296.05|295.85|295.7|112
1653359700000|2022-05-24 02:35:00|295.95|295.7|295.9|295.75|295.95|295.8|295.85|295.7|106
1653360000000|2022-05-24 02:40:00|295.85|295.7|295.6|295.45|295.85|295.7|295.5|295.35|2411
1653360300000|2022-05-24 02:45:00|295.55|295.4|295.7|295.55|295.75|295.6|295.45|295.3|254
1653360600000|2022-05-24 02:50:00|295.75|295.6|295.75|295.6|295.95|295.8|295.75|295.55|321
1653360900000|2022-05-24 02:55:00|295.8|295.65|295.8|295.65|295.8|295.65|295.6|295.4|84
1653361200000|2022-05-24 03:00:00|295.9|295.7|296.15|295.95|296.15|295.95|295.8|295.6|141
1653361500000|2022-05-24 03:05:00|296.25|296|296.2|296.05|296.3|296.1|296.05|295.85|93
1653361800000|2022-05-24 03:10:00|296.15|296|296.2|296.05|296.25|296.1|296.15|296|81
1653362100000|2022-05-24 03:15:00|296.15|296|295.85|295.7|296.15|296|295.8|295.65|396
1653362400000|2022-05-24 03:20:00|295.9|295.75|296.05|295.9|296.2|296.05|295.9|295.75|192
1653362700000|2022-05-24 03:25:00|296|295.85|296.2|296.05|296.25|296.1|296|295.85|69
1653363000000|2022-05-24 03:30:00|296.25|296.1|296.05|295.9|296.35|296.2|296.05|295.9|87
1653363300000|2022-05-24 03:35:00|296.1|296|296.35|296.2|296.35|296.2|296.1|295.95|98
1653363600000|2022-05-24 03:40:00|296.3|296.15|296.3|296.15|296.45|296.25|296.3|296.15|88
1653363900000|2022-05-24 03:45:00|296.25|296.1|296.3|296.15|296.35|296.15|296.2|296.05|119
1653364200000|2022-05-24 03:50:00|296.35|296.2|296.3|296.15|296.35|296.2|296.3|296.15|92
1653364500000|2022-05-24 03:55:00|296.35|296.2|296.25|296.1|296.35|296.2|296.25|296.1|177
1653364800000|2022-05-24 04:00:00|296.2|296.05|296.25|296.1|296.25|296.1|296.15|296|119
1653365100000|2022-05-24 04:05:00|296.2|296.05|296.2|296.05|296.25|296.1|296.2|296.05|53
1653365400000|2022-05-24 04:10:00|296.25|296.1|296.15|296|296.25|296.1|296.15|296|48
1653365700000|2022-05-24 04:15:00|296.1|295.95|296|295.85|296.1|295.95|295.95|295.8|63
1653366000000|2022-05-24 04:20:00|296.05|295.9|296.15|296|296.15|296|296.05|295.9|42
1653366300000|2022-05-24 04:25:00|296.1|295.95|296.2|296|296.2|296.05|296.1|295.95|63
1653366600000|2022-05-24 04:30:00|296.15|296.05|296.2|296.05|296.35|296.2|296.15|296.05|831
1653366900000|2022-05-24 04:35:00|296.25|296.1|296.25|296.1|296.25|296.1|296.2|296.05|50
1653367200000|2022-05-24 04:40:00|296.3|296.15|296.3|296.1|296.3|296.15|296.25|296.1|101
1653367500000|2022-05-24 04:45:00|296.35|296.15|296.15|296|296.35|296.15|296.15|296|138
1653367800000|2022-05-24 04:50:00|296.2|296.05|296.25|296.1|296.25|296.1|296.2|296.05|58
1653368100000|2022-05-24 04:55:00|296.2|296.05|296.2|296.05|296.25|296.05|296.15|296|86
1653368400000|2022-05-24 05:00:00|296.15|296|295.85|295.7|296.15|296|295.8|295.65|218
1653368700000|2022-05-24 05:05:00|295.8|295.6|295.85|295.7|295.85|295.7|295.7|295.55|95
1653369000000|2022-05-24 05:10:00|295.8|295.6|295.35|295.2|295.8|295.6|295.35|295.15|201
1653369300000|2022-05-24 05:15:00|295.4|295.15|295.7|295.55|295.7|295.55|295.35|295.15|115
1653369600000|2022-05-24 05:20:00|295.75|295.6|295.55|295.4|295.8|295.65|295.55|295.4|120
1653369900000|2022-05-24 05:25:00|295.6|295.45|295.5|295.35|295.7|295.55|295.5|295.3|109
1653370200000|2022-05-24 05:30:00|295.45|295.3|295.6|295.4|295.6|295.45|295.4|295.25|148
1653370500000|2022-05-24 05:35:00|295.65|295.45|295.45|295.3|295.7|295.55|295.3|295.15|190
1653370800000|2022-05-24 05:40:00|295.5|295.35|295.25|295.1|295.55|295.35|295.2|295.05|160
1653371100000|2022-05-24 05:45:00|295.3|295.15|295.25|295.1|295.35|295.2|295.2|295.05|162
1653371400000|2022-05-24 05:50:00|295.3|295.05|295.2|295.05|295.3|295.15|295.15|295|134
1653371700000|2022-05-24 05:55:00|295.25|295.1|295.25|295.1|295.35|295.15|295.2|295.05|129
1653372000000|2022-05-24 06:00:00|295.15|295|295.25|295.1|295.3|295.15|295.1|294.95|124
1653372300000|2022-05-24 06:05:00|295.3|295.15|294.9|294.75|295.3|295.15|294.9|294.7|173
1653372600000|2022-05-24 06:10:00|294.95|294.7|294.8|294.65|294.95|294.75|294.75|294.55|157
1653372900000|2022-05-24 06:15:00|294.85|294.7|294.75|294.6|295.05|294.9|294.75|294.55|193
1653373200000|2022-05-24 06:20:00|294.8|294.65|294.9|294.75|294.95|294.8|294.75|294.65|93
1653373500000|2022-05-24 06:25:00|294.85|294.7|294.75|294.6|294.9|294.75|294.7|294.55|141
1653373800000|2022-05-24 06:30:00|294.8|294.65|294.8|294.6|294.8|294.65|294.65|294.5|189
1653374100000|2022-05-24 06:35:00|294.75|294.55|294.55|294.4|294.8|294.65|294.45|294.3|249
1653374400000|2022-05-24 06:40:00|294.6|294.45|294.45|294.3|294.6|294.45|294.4|294.25|168
1653374700000|2022-05-24 06:45:00|294.5|294.35|294.4|294.25|294.55|294.4|294.35|294.2|446
1653375000000|2022-05-24 06:50:00|294.45|294.3|294.55|294.4|294.55|294.4|294.45|294.3|126
1653375300000|2022-05-24 06:55:00|294.6|294.45|294.55|294.4|294.6|294.45|294.45|294.3|104
1653375600000|2022-05-24 07:00:00|294.6|294.45|294.7|294.55|294.8|294.65|294.6|294.45|212
1653375900000|2022-05-24 07:05:00|294.65|294.5|294.65|294.5|294.75|294.6|294.6|294.45|166
1653376200000|2022-05-24 07:10:00|294.6|294.45|294.95|294.8|294.95|294.8|294.6|294.45|219
1653376500000|2022-05-24 07:15:00|294.9|294.75|294.9|294.75|294.95|294.8|294.75|294.6|258
1653376800000|2022-05-24 07:20:00|294.85|294.7|294.8|294.65|295|294.8|294.8|294.65|198
1653377100000|2022-05-24 07:25:00|294.85|294.7|294.85|294.7|294.9|294.75|294.6|294.45|299
1653377400000|2022-05-24 07:30:00|294.9|294.75|294.9|294.75|295.3|295.1|294.9|294.7|854
1653377700000|2022-05-24 07:35:00|294.95|294.8|294.7|294.5|295|294.85|294.35|294.2|764
1653378000000|2022-05-24 07:40:00|294.75|294.55|294.6|294.4|294.75|294.6|294.45|294.3|156
1653378300000|2022-05-24 07:45:00|294.55|294.45|294.4|294.25|294.65|294.5|294.4|294.25|159
1653378600000|2022-05-24 07:50:00|294.45|294.3|294.6|294.45|294.65|294.5|294.35|294.2|232
1653378900000|2022-05-24 07:55:00|294.65|294.5|294.9|294.75|294.9|294.75|294.6|294.45|179
1653379200000|2022-05-24 08:00:00|294.95|294.8|294.75|294.6|294.95|294.8|294.65|294.5|1747
1653379500000|2022-05-24 08:05:00|294.8|294.65|294.9|294.7|294.9|294.75|294.6|294.45|1366
1653379800000|2022-05-24 08:10:00|294.85|294.75|295.05|294.9|295.05|294.9|294.8|294.6|319
1653380100000|2022-05-24 08:15:00|295.1|294.85|294.8|294.65|295.1|294.95|294.7|294.55|680
1653380400000|2022-05-24 08:20:00|294.85|294.7|294.75|294.6|294.95|294.75|294.75|294.6|93
1653380700000|2022-05-24 08:25:00|294.8|294.65|294.85|294.7|294.9|294.75|294.75|294.6|206
1653381000000|2022-05-24 08:30:00|294.9|294.75|294.6|294.45|294.9|294.75|294.55|294.4|186
1653381300000|2022-05-24 08:35:00|294.65|294.5|294.55|294.4|294.65|294.5|294.5|294.35|156
1653381600000|2022-05-24 08:40:00|294.5|294.35|294.2|294.05|294.55|294.4|294.2|294.05|239
1653381900000|2022-05-24 08:45:00|294.25|294|294.2|294.05|294.35|294.2|294.15|294|148
1653382200000|2022-05-24 08:50:00|294.25|294.1|294.1|293.9|294.3|294.15|294|293.85|232
1653382500000|2022-05-24 08:55:00|294.15|293.95|293.8|293.6|294.3|294.15|293.75|293.6|509
1653382800000|2022-05-24 09:00:00|293.75|293.55|294.1|293.9|294.1|293.95|293.5|293.3|916
1653383100000|2022-05-24 09:05:00|294.05|293.95|293.95|293.8|294.05|293.95|293.7|293.5|444
1653383400000|2022-05-24 09:10:00|294|293.85|294.05|293.85|294.05|293.9|293.8|293.65|80
1653383700000|2022-05-24 09:15:00|294|293.9|293.8|293.6|294.05|293.9|293.8|293.6|113
1653384000000|2022-05-24 09:20:00|294.1|293.5|294.1|293.5|294.2|293.6|294.1|293.5|1
1653384300000|2022-05-24 09:25:00|294.2|293.6|294.3|293.7|294.3|293.7|294.1|293.5|10
1653384600000|2022-05-24 09:30:00|294.2|293.6|294.3|293.7|294.3|293.7|294.2|293.6|0
1653384900000|2022-05-24 09:35:00|294.4|293.8|294.4|293.8|294.4|293.8|294.3|293.7|0
1653385200000|2022-05-24 09:40:00|294.3|293.7|294.4|293.8|294.4|293.8|294.3|293.7|0
1653385500000|2022-05-24 09:45:00|294.5|293.9|294.5|293.9|294.5|293.9|294.4|293.8|0
1653385800000|2022-05-24 09:50:00|294.15|294|294.1|293.9|294.25|294.05|294.05|293.9|22
1653386100000|2022-05-24 09:55:00|294.15|293.95|294|293.85|294.3|294.1|294|293.8|15
1653386400000|2022-05-24 10:00:00|294.05|293.9|294|293.8|294.1|293.9|293.9|293.75|37
1653386700000|2022-05-24 10:05:00|293.95|293.85|294.3|294.1|294.3|294.1|293.95|293.8|13
1653387000000|2022-05-24 10:10:00|294.35|294.15|294.35|294.15|294.35|294.15|294.25|294.05|4
1653387300000|2022-05-24 10:15:00|294.3|294.1|294.35|294.15|294.35|294.2|294.3|294.1|17
1653387600000|2022-05-24 10:20:00|294.3|294.2|294.4|294.2|294.5|294.35|294.3|294.1|41
1653387900000|2022-05-24 10:25:00|294.45|294.15|294.55|294.35|294.55|294.4|294.4|294.15|43
1653388200000|2022-05-24 10:30:00|294.5|294.4|294.45|294.3|294.6|294.45|294.45|294.3|30
1653388500000|2022-05-24 10:35:00|294.5|294.25|294.45|294.25|294.5|294.3|294.4|294.25|184
1653388800000|2022-05-24 10:40:00|294.4|294.3|294.45|294.2|294.45|294.3|294.4|294.2|0
1653389100000|2022-05-24 10:45:00|294.4|294.25|294.4|294.2|294.45|294.3|294.35|294.15|9
1653389400000|2022-05-24 10:50:00|294.45|294.25|294.45|294.3|294.55|294.4|294.4|294.25|61
1653389700000|2022-05-24 10:55:00|294.5|294.25|294.4|294.2|294.55|294.35|294.35|294.2|23
1653390000000|2022-05-24 11:00:00|294.45|294.25|294.55|294.4|294.55|294.4|294.4|294.2|21
1653390300000|2022-05-24 11:05:00|294.6|294.35|294.6|294.4|294.65|294.45|294.5|294.3|13
1653390600000|2022-05-24 11:10:00|294.65|294.35|294.6|294.45|294.65|294.5|294.55|294.35|14
1653390900000|2022-05-24 11:15:00|294.65|294.4|294.65|294.45|294.65|294.5|294.55|294.4|18
1653391200000|2022-05-24 11:20:00|294.6|294.5|294.5|294.3|294.65|294.5|294.45|294.3|1
1653391500000|2022-05-24 11:25:00|294.45|294.4|294.6|294.4|294.6|294.45|294.45|294.35|10
1653391800000|2022-05-24 11:30:00|294.55|294.45|294.6|294.4|294.65|294.5|294.55|294.4|14
1653392100000|2022-05-24 11:35:00|294.55|294.45|294.45|294.2|294.6|294.45|294.3|294.15|35
1653392400000|2022-05-24 11:40:00|294.4|294.25|294.45|294.25|294.5|294.3|294.3|294.15|0
1653392700000|2022-05-24 11:45:00|294.4|294.2|294.35|294.15|294.45|294.25|294.3|294.15|1
1653393000000|2022-05-24 11:50:00|294.4|294.2|294.35|294.15|294.4|294.2|294.25|294.05|51
1653393300000|2022-05-24 11:55:00|294.3|294.1|294.45|294.25|294.45|294.25|294.2|294.05|3
1653393600000|2022-05-24 12:00:00|294.5|294.3|294.5|294.3|294.5|294.3|294.3|294.15|0
1653393900000|2022-05-24 12:05:00|294.45|294.25|294.25|294.05|294.5|294.3|294.2|294|6
1653394200000|2022-05-24 12:10:00|294.3|294.1|294.4|294.2|294.4|294.25|294.25|294.05|397
1653394500000|2022-05-24 12:15:00|294.35|294.15|294.4|294.2|294.45|294.25|294.3|294.15|8
1653394800000|2022-05-24 12:20:00|294.35|294.15|294.25|294.1|294.4|294.2|294.2|294|259
1653395100000|2022-05-24 12:25:00|294.3|294.15|294.3|294.1|294.45|294.3|294.3|294.1|22
1653395400000|2022-05-24 12:30:00|294.25|294.15|294.45|294.25|294.5|294.35|294.2|294|48
1653395700000|2022-05-24 12:35:00|294.4|294.3|294.45|294.25|294.6|294.45|294.4|294.25|60
1653396000000|2022-05-24 12:40:00|294.5|294.3|294.5|294.3|294.6|294.4|294.45|294.25|26
1653396300000|2022-05-24 12:45:00|294.45|294.35|294.5|294.35|294.55|294.35|294.45|294.3|242
1653396600000|2022-05-24 12:50:00|294.45|294.3|294.55|294.4|294.65|294.45|294.45|294.3|55
1653396900000|2022-05-24 12:55:00|294.6|294.45|294.6|294.4|294.65|294.5|294.5|294.35|32
1653397200000|2022-05-24 13:00:00|294.55|294.35|294.2|294|294.6|294.45|294.2|294|64
1653397500000|2022-05-24 13:05:00|294.15|294.05|294.25|294.05|294.35|294.15|294.15|294|41
1653397800000|2022-05-24 13:10:00|294.2|294.1|294.25|294.05|294.25|294.1|294.15|294|2
1653398100000|2022-05-24 13:15:00|294.3|294.1|294.35|294.15|294.4|294.25|294.3|294.1|11
1653398400000|2022-05-24 13:20:00|294.4|294.2|294.35|294.2|294.45|294.3|294.3|294.15|19
1653398700000|2022-05-24 13:25:00|294.3|294.15|294.3|294.15|294.4|294.25|294.3|294.15|59
1653399000000|2022-05-24 13:30:00|294.35|294.2|292.9|292.7|294.35|294.2|292.6|292.45|524
1653399300000|2022-05-24 13:35:00|292.95|292.75|292.35|292.2|293.05|292.8|292.35|292.15|52
1653399600000|2022-05-24 13:40:00|292.3|292.15|292.65|292.4|292.75|292.55|291.8|291.6|161
1653399900000|2022-05-24 13:45:00|292.55|292.35|291.9|291.75|292.7|292.5|291.85|291.65|67
1653400200000|2022-05-24 13:50:00|291.85|291.7|291.8|291.65|292.55|292.35|291.75|291.55|496
1653400500000|2022-05-24 13:55:00|291.85|291.7|291.6|291.45|292.1|291.9|291.6|291.45|124
1653400800000|2022-05-24 14:00:00|291.7|291.5|291.3|291.15|291.85|291.55|291.1|290.9|86
1653401100000|2022-05-24 14:05:00|291.35|291.2|291.3|291.1|291.45|291.25|291.1|290.95|66
1653401400000|2022-05-24 14:10:00|291.25|291.05|291.2|291|291.55|291.4|291.05|290.9|73
1653401700000|2022-05-24 14:15:00|291.15|290.95|290.95|290.75|291.25|291.1|290.7|290.55|166
1653402000000|2022-05-24 14:20:00|290.9|290.8|291.1|290.95|291.35|291.2|290.9|290.8|149
1653402300000|2022-05-24 14:25:00|291.15|291|291.4|291.2|291.45|291.3|290.95|290.75|153
1653402600000|2022-05-24 14:30:00|291.35|291.15|291.6|291.4|291.85|291.6|291.25|291.05|124
1653402900000|2022-05-24 14:35:00|291.55|291.35|291.5|291.35|291.95|291.75|291.4|291.2|291
1653403200000|2022-05-24 14:40:00|291.55|291.3|291.65|291.45|291.8|291.6|291.25|291.05|41
1653403500000|2022-05-24 14:45:00|291.75|291.5|291.3|291.1|291.95|291.7|291.3|291.1|8
1653403800000|2022-05-24 14:50:00|291.35|291.15|291.35|291.15|291.55|291.3|291.15|290.95|18
1653404100000|2022-05-24 14:55:00|291.3|291.1|291.4|291.2|291.45|291.25|291.05|290.85|26
1653404400000|2022-05-24 15:00:00|291.35|291.15|291.35|291.1|291.55|291.35|291.25|291|23
1653404700000|2022-05-24 15:05:00|291.3|291.05|291.15|290.95|291.5|291.25|291.05|290.85|20
1653405000000|2022-05-24 15:10:00|291.2|291|291|290.8|291.25|291.05|290.95|290.8|17
1653405300000|2022-05-24 15:15:00|291.05|290.85|291.2|291|291.55|291.35|290.95|290.75|20
1653405600000|2022-05-24 15:20:00|291.25|290.95|291.5|291.3|291.55|291.35|291.05|290.85|24
1653405900000|2022-05-24 15:25:00|291.55|291.35|291.75|291.55|291.75|291.55|291.4|291.2|22
1653406200000|2022-05-24 15:30:00|291.8|291.6|291.8|291.65|291.85|291.7|291.5|291.35|15
1653406500000|2022-05-24 15:35:00|291.75|291.6|291.85|291.6|291.85|291.7|291.65|291.5|14
1653406800000|2022-05-24 15:40:00|291.8|291.65|292.3|292.1|292.4|292.25|291.8|291.6|121
1653407100000|2022-05-24 15:45:00|292.25|292.05|292.85|292.65|292.95|292.75|292.25|292.05|31
1653407400000|2022-05-24 15:50:00|292.9|292.7|292.6|292.4|292.9|292.75|292.5|292.3|6
1653407700000|2022-05-24 15:55:00|292.55|292.35|292.65|292.45|292.95|292.7|292.5|292.3|28
1653408000000|2022-05-24 16:00:00|292.6|292.4|292.55|292.35|292.7|292.5|292.4|292.2|25
1653408300000|2022-05-24 16:05:00|292.6|292.4|292.75|292.55|292.85|292.7|292.45|292.25|29
1653408600000|2022-05-24 16:10:00|292.7|292.5|292.75|292.6|292.8|292.6|292.55|292.35|43
1653408900000|2022-05-24 16:15:00|292.85|292.65|292.75|292.5|293.2|293|292.6|292.35|59
1653409200000|2022-05-24 16:20:00|292.7|292.45|292.65|292.35|292.8|292.45|292.45|292.15|5
1653409500000|2022-05-24 16:25:00|292.6|292.3|292.55|292.35|292.7|292.5|292.4|292.15|31
1653409800000|2022-05-24 16:30:00|292.5|292.3|292.35|292.15|292.7|292.5|292.25|292.05|12
1653410100000|2022-05-24 16:35:00|292.3|292.1|292.05|291.85|292.4|292.2|291.95|291.75|16
1653410400000|2022-05-24 16:40:00|292.1|291.8|291.95|291.8|292.1|291.95|291.95|291.75|4
1653410700000|2022-05-24 16:45:00|291.9|291.7|292.15|291.95|292.2|292|291.85|291.65|19
1653411000000|2022-05-24 16:50:00|292.1|291.9|292.05|291.9|292.2|292|291.95|291.75|18
1653411300000|2022-05-24 16:55:00|292.1|291.85|292.15|291.95|292.3|292.15|292.05|291.85|16
1653411600000|2022-05-24 17:00:00|292.1|291.9|291.55|291.35|292.15|291.95|291.5|291.35|15
1653411900000|2022-05-24 17:05:00|291.6|291.4|291.7|291.55|291.9|291.75|291.55|291.35|51
1653412200000|2022-05-24 17:10:00|291.65|291.5|291.8|291.6|291.9|291.7|291.65|291.45|12
1653412500000|2022-05-24 17:15:00|291.75|291.55|291.8|291.6|291.95|291.75|291.7|291.5|10
1653412800000|2022-05-24 17:20:00|291.75|291.55|291.8|291.55|291.9|291.7|291.65|291.5|15
1653413100000|2022-05-24 17:25:00|291.75|291.6|292|291.8|292.05|291.85|291.65|291.45|20
1653413400000|2022-05-24 17:30:00|291.95|291.75|291.85|291.65|292|291.75|291.65|291.5|4
1653413700000|2022-05-24 17:35:00|291.8|291.6|292.15|291.9|292.15|291.9|291.75|291.55|9
1653414000000|2022-05-24 17:40:00|292.1|291.85|292.1|291.9|292.5|292.15|292.1|291.85|3
1653414300000|2022-05-24 17:45:00|292.05|291.95|292.15|291.9|292.3|292.1|291.9|291.7|14
1653414600000|2022-05-24 17:50:00|292.1|291.85|292.25|292.05|292.3|292.1|292.05|291.85|8
1653414900000|2022-05-24 17:55:00|292.2|292.1|292.2|292|292.4|292.2|292.15|292|2
1653415200000|2022-05-24 18:00:00|292.25|292.05|292.05|291.85|292.25|292.1|292|291.85|8
1653415500000|2022-05-24 18:05:00|292.1|291.9|292.5|292.25|292.6|292.45|292.05|291.85|16
1653415800000|2022-05-24 18:10:00|292.45|292.2|292.5|292.3|292.8|292.6|292.4|292.15|13
1653416100000|2022-05-24 18:15:00|292.55|292.25|292.25|292|292.55|292.35|292.15|291.95|13
1653416400000|2022-05-24 18:20:00|292.2|291.95|292.4|292.2|292.5|292.35|291.95|291.75|22
1653416700000|2022-05-24 18:25:00|292.5|292.25|292.35|292.15|292.6|292.4|292.35|292.1|15
1653417000000|2022-05-24 18:30:00|292.3|292.1|292.4|292.2|292.45|292.25|292.15|292|33
1653417300000|2022-05-24 18:35:00|292.45|292.25|292.45|292.25|292.5|292.35|292.2|292|31
1653417600000|2022-05-24 18:40:00|292.4|292.3|291.85|291.65|292.5|292.3|291.8|291.65|55
1653417900000|2022-05-24 18:45:00|291.8|291.6|291.4|291.2|291.95|291.75|291.25|291.1|48
1653418200000|2022-05-24 18:50:00|291.35|291.15|291.4|291.15|291.55|291.35|291.25|291.05|12
1653418500000|2022-05-24 18:55:00|291.35|291.2|291.6|291.4|291.65|291.45|291.25|291.05|7
1653418800000|2022-05-24 19:00:00|291.55|291.35|291.6|291.4|291.7|291.55|291.4|291.2|23
1653419100000|2022-05-24 19:05:00|291.65|291.35|291.65|291.45|291.8|291.6|291.6|291.35|2
1653419400000|2022-05-24 19:10:00|291.75|291.5|291.8|291.65|291.9|291.7|291.7|291.45|19
1653419700000|2022-05-24 19:15:00|291.85|291.6|291.85|291.7|292.1|291.85|291.75|291.6|22
1653420000000|2022-05-24 19:20:00|291.9|291.65|291.95|291.65|292|291.75|291.65|291.45|33
1653420300000|2022-05-24 19:25:00|291.9|291.7|292|291.8|292.1|291.85|291.85|291.65|7
1653420600000|2022-05-24 19:30:00|291.95|291.75|291.95|291.8|292.1|291.9|291.9|291.75|15
1653420900000|2022-05-24 19:35:00|292.05|291.75|292.7|292.5|292.9|292.75|292.05|291.75|77
1653421200000|2022-05-24 19:40:00|292.75|292.55|292.55|292.35|292.95|292.7|292.55|292.3|12
1653421500000|2022-05-24 19:45:00|292.5|292.3|292.6|292.4|292.9|292.7|292.5|292.3|19
1653421800000|2022-05-24 19:50:00|292.7|292.55|292.3|292.05|292.7|292.55|292.25|292.05|17
1653422100000|2022-05-24 19:55:00|292.25|292|292.4|292.15|292.5|292.15|292.15|291.95|9
1653422400000|2022-05-24 20:00:00|292.45|292.2|292.5|292.2|292.55|292.25|292.4|292.15|0
1653422700000|2022-05-24 20:05:00|292.45|292.15|292.5|292.25|292.5|292.35|292.45|292.15|15
1653423000000|2022-05-24 20:10:00|292.45|292.2|292.45|292.25|292.5|292.25|292.4|292.2|0
1653423300000|2022-05-24 20:15:00|292.5|292.2|292.45|292.25|292.5|292.25|292.4|292.2|0
1653423600000|2022-05-24 20:20:00|292.5|292.2|292.45|292.1|292.5|292.2|292.45|292.1|1
1653423900000|2022-05-24 20:25:00|292.5|292.15|292.5|292.2|292.5|292.25|292.45|292.15|0
1653424200000|2022-05-24 20:30:00|292.45|292.25|292.45|292.25|292.45|292.3|292.4|292.2|1
1653424500000|2022-05-24 20:35:00|292.5|292.3|292.45|292.2|292.5|292.3|292.4|292.2|3
1653424800000|2022-05-24 20:40:00|292.65|292.25|292.75|292.45|292.8|292.5|292.65|292.2|9
1653425100000|2022-05-24 20:45:00|292.8|292.5|292.8|292.5|292.8|292.5|292.75|292.45|0
1653425400000|2022-05-24 20:50:00|292.9|292.45|292.85|292.4|292.9|292.65|292.6|292.25|8
1653425700000|2022-05-24 20:55:00|292.8|292.35|292.85|292.35|293.05|292.7|292.8|292.3|87
1653426000000|2022-05-24 21:00:00|292.9|292.25|293.05|291.9|293.05|292.3|292.9|291.85|0
1653426600000|2022-05-24 21:10:00|292.8|292.2|292.8|292.2|292.8|292.2|292.8|292.2|1
1653427500000|2022-05-24 21:25:00|292.9|292.3|292.9|292.3|292.9|292.3|292.9|292.3|0
1653429300000|2022-05-24 21:55:00|293|292.4|292.9|292.3|293|292.4|292.9|292.3|0
1653429600000|2022-05-24 22:00:00|293|292.4|293|292.4|293.1|292.5|293|292.4|0
1653429900000|2022-05-24 22:05:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1653430200000|2022-05-24 22:10:00|293.1|292.5|293.3|292.7|293.3|292.7|293|292.4|0
1653430500000|2022-05-24 22:15:00|293.4|292.8|293.5|292.9|293.5|292.9|293.3|292.7|0
1653430800000|2022-05-24 22:20:00|293.4|292.8|293.4|292.8|293.5|292.9|293.4|292.8|0
1653431100000|2022-05-24 22:25:00|293.5|292.9|293.4|292.8|293.5|292.9|293.4|292.8|0
1653431400000|2022-05-24 22:30:00|293.5|292.9|293.5|292.9|293.5|292.9|293.4|292.8|0
1653431700000|2022-05-24 22:35:00|293.6|293|293.5|292.9|293.6|293|293.5|292.9|0
1653432000000|2022-05-24 22:40:00|293.4|292.8|293.5|292.9|293.5|292.9|293.4|292.8|0
1653432300000|2022-05-24 22:45:00|293.4|292.8|293.4|292.8|293.5|292.9|293.4|292.8|0
1653432900000|2022-05-24 22:55:00|293.5|292.9|293.4|292.8|293.5|292.9|293.4|292.8|0
1653433200000|2022-05-24 23:00:00|293.5|292.9|293.4|292.8|293.5|292.9|293.4|292.8|0
1653433500000|2022-05-24 23:05:00|293.5|292.9|293.5|292.9|293.5|292.9|293.4|292.8|0
1653433800000|2022-05-24 23:10:00|293.6|293|293.6|293|293.6|293|293.5|292.9|0
1653434100000|2022-05-24 23:15:00|293.5|292.9|293.6|293|293.7|293.1|293.5|292.9|0
1653434400000|2022-05-24 23:20:00|293.7|293.1|293.6|293|293.7|293.1|293.6|293|0
1653434700000|2022-05-24 23:25:00|293.7|293.1|293.6|293|293.7|293.1|293.6|293|0
1653435000000|2022-05-24 23:30:00|293.7|293.1|293.6|293|293.7|293.1|293.6|293|0
1653435600000|2022-05-24 23:40:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1653435900000|2022-05-24 23:45:00|293.4|292.8|293.5|292.9|293.5|292.9|293.4|292.8|0
1653436200000|2022-05-24 23:50:00|293.4|292.8|293.4|292.8|293.5|292.9|293.4|292.8|0
1653436500000|2022-05-24 23:55:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1653436800000|2022-05-25 00:00:00|293.4|292.8|293.4|292.8|293.5|292.9|293.3|292.7|0
1653437100000|2022-05-25 00:05:00|293.3|292.7|293.4|292.8|293.5|292.9|293.3|292.7|0
1653437400000|2022-05-25 00:10:00|293.3|292.7|293.1|292.5|293.4|292.8|293.1|292.5|0
1653437700000|2022-05-25 00:15:00|293|292.4|293|292.4|293.2|292.6|292.9|292.3|0
1653438000000|2022-05-25 00:20:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1653438300000|2022-05-25 00:25:00|293|292.4|293.1|292.5|293.1|292.5|292.9|292.3|0
1653438600000|2022-05-25 00:30:00|292.7|292.45|292.6|292.45|293.25|293|292.6|292.45|2618
1653438900000|2022-05-25 00:35:00|292.55|292.4|292.75|292.55|292.95|292.8|292.5|292.35|265
1653439200000|2022-05-25 00:40:00|292.7|292.6|293|292.8|293|292.85|292.7|292.55|153
1653439500000|2022-05-25 00:45:00|292.95|292.85|292.65|292.5|292.95|292.85|292.5|292.35|135
1653439800000|2022-05-25 00:50:00|292.7|292.55|292.45|292.25|292.8|292.65|292.4|292.25|208
1653440100000|2022-05-25 00:55:00|292.4|292.3|292.35|292.15|292.65|292.5|292.2|292.05|178
1653440400000|2022-05-25 01:00:00|292.2|292|292.2|292.05|292.65|292.5|292|291.8|832
1653440700000|2022-05-25 01:05:00|292.15|292|292.05|291.9|292.6|292.45|291.85|291.65|521
1653441000000|2022-05-25 01:10:00|292.15|291.95|291.85|291.65|292.4|292.2|291.85|291.65|277
1653441300000|2022-05-25 01:15:00|291.8|291.7|291.6|291.45|292|291.85|291.6|291.45|318
1653441600000|2022-05-25 01:20:00|291.65|291.4|291.55|291.4|291.75|291.6|291.4|291.2|323
1653441900000|2022-05-25 01:25:00|291.5|291.35|291.45|291.3|291.65|291.5|291.4|291.25|461
1653442200000|2022-05-25 01:30:00|291.5|291.35|291.57|291.37|291.57|291.42|291.2|291.05|807
1653442500000|2022-05-25 01:35:00|291.52|291.42|291.27|291.12|291.57|291.42|291.22|291.07|336
1653442800000|2022-05-25 01:40:00|291.22|291.07|291.27|291.12|291.42|291.22|291.12|290.97|663
1653443100000|2022-05-25 01:45:00|291.22|291.07|291.77|291.57|291.77|291.62|291.22|291.07|396
1653443400000|2022-05-25 01:50:00|291.72|291.62|291.67|291.52|291.77|291.62|291.52|291.37|344
1653443700000|2022-05-25 01:55:00|291.62|291.42|291.77|291.62|291.87|291.72|291.57|291.42|147
1653444000000|2022-05-25 02:00:00|291.82|291.67|291.97|291.82|292.07|291.92|291.82|291.67|265
1653444300000|2022-05-25 02:05:00|291.92|291.77|291.92|291.72|292.22|292.07|291.87|291.72|397
1653444600000|2022-05-25 02:10:00|291.97|291.77|292.07|291.92|292.07|291.92|291.82|291.67|282
1653444900000|2022-05-25 02:15:00|292.12|291.97|292.02|291.87|292.22|292.07|292.02|291.87|182
1653445200000|2022-05-25 02:20:00|292.07|291.92|292.12|291.92|292.22|292.07|292.07|291.92|144
1653445500000|2022-05-25 02:25:00|292.07|291.97|291.82|291.67|292.12|291.97|291.82|291.67|4301
1653445800000|2022-05-25 02:30:00|291.72|291.57|291.72|291.52|291.87|291.72|291.62|291.47|217
1653446100000|2022-05-25 02:35:00|291.77|291.57|291.62|291.47|291.77|291.62|291.62|291.47|1189
1653446400000|2022-05-25 02:40:00|291.57|291.42|291.52|291.37|291.67|291.52|291.52|291.37|197
1653446700000|2022-05-25 02:45:00|291.47|291.32|291.47|291.32|291.62|291.47|291.47|291.32|164
1653447000000|2022-05-25 02:50:00|291.52|291.42|291.57|291.42|291.62|291.47|291.47|291.32|190
1653447300000|2022-05-25 02:55:00|291.52|291.37|291.57|291.42|291.57|291.42|291.52|291.32|156
1653447600000|2022-05-25 03:00:00|291.52|291.37|291.47|291.32|291.57|291.42|291.42|291.27|167
1653447900000|2022-05-25 03:05:00|291.52|291.37|291.47|291.32|291.52|291.37|291.47|291.32|149
1653448200000|2022-05-25 03:10:00|291.52|291.37|291.72|291.57|291.72|291.57|291.52|291.37|193
1653448500000|2022-05-25 03:15:00|291.77|291.62|291.57|291.42|291.77|291.62|291.57|291.42|173
1653448800000|2022-05-25 03:20:00|291.52|291.37|291.42|291.22|291.52|291.37|291.37|291.17|215
1653449100000|2022-05-25 03:25:00|291.37|291.17|291.42|291.27|291.42|291.27|291.27|291.12|165
1653449400000|2022-05-25 03:30:00|291.37|291.22|291.52|291.37|291.57|291.42|291.37|291.22|163
1653449700000|2022-05-25 03:35:00|291.47|291.32|291.62|291.47|291.72|291.57|291.47|291.32|120
1653450000000|2022-05-25 03:40:00|291.67|291.52|291.67|291.47|291.67|291.52|291.52|291.37|235
1653450300000|2022-05-25 03:45:00|291.62|291.52|291.72|291.52|291.72|291.52|291.47|291.32|119
1653450600000|2022-05-25 03:50:00|291.77|291.57|291.77|291.62|291.87|291.67|291.72|291.57|94
1653450900000|2022-05-25 03:55:00|291.72|291.57|291.37|291.22|291.77|291.62|291.37|291.22|3474
1653451200000|2022-05-25 04:00:00|291.52|291.37|291.52|291.32|291.52|291.37|291.42|291.27|159
1653451500000|2022-05-25 04:05:00|291.47|291.37|291.42|291.27|291.57|291.42|291.37|291.22|64
1653451800000|2022-05-25 04:10:00|291.47|291.32|291.42|291.27|291.52|291.37|291.42|291.27|81
1653452100000|2022-05-25 04:15:00|291.47|291.22|291.47|291.32|291.47|291.32|291.42|291.22|82
1653452400000|2022-05-25 04:20:00|291.52|291.37|291.47|291.32|291.57|291.42|291.47|291.32|96
1653452700000|2022-05-25 04:25:00|291.52|291.37|291.47|291.32|291.57|291.42|291.42|291.27|174
1653453000000|2022-05-25 04:30:00|291.52|291.37|291.57|291.42|291.62|291.47|291.52|291.37|101
1653453300000|2022-05-25 04:35:00|291.62|291.47|291.62|291.42|291.62|291.47|291.52|291.37|80
1653453600000|2022-05-25 04:40:00|291.57|291.37|291.57|291.42|291.62|291.47|291.52|291.37|109
1653453900000|2022-05-25 04:45:00|291.52|291.37|291.52|291.37|291.52|291.37|291.52|291.37|57
1653454200000|2022-05-25 04:50:00|291.57|291.42|291.52|291.37|291.57|291.42|291.52|291.37|98
1653454500000|2022-05-25 04:55:00|291.47|291.32|291.42|291.27|291.52|291.32|291.42|291.27|109
1653454800000|2022-05-25 05:00:00|291.37|291.22|291.17|291.02|291.42|291.27|291.17|291.02|297
1653455100000|2022-05-25 05:05:00|291.12|290.97|291.12|290.97|291.22|291.07|291.07|290.92|226
1653455400000|2022-05-25 05:10:00|291.07|290.92|290.97|290.82|291.17|291.02|290.92|290.77|262
1653455700000|2022-05-25 05:15:00|290.92|290.77|290.82|290.67|290.97|290.82|290.82|290.67|689
1653456000000|2022-05-25 05:20:00|290.87|290.72|290.92|290.77|291.07|290.87|290.82|290.67|121
1653456300000|2022-05-25 05:25:00|290.87|290.72|290.97|290.82|290.97|290.82|290.87|290.72|99
1653456600000|2022-05-25 05:30:00|290.92|290.77|290.87|290.72|291.02|290.82|290.87|290.67|183
1653456900000|2022-05-25 05:35:00|290.92|290.77|290.72|290.57|291.02|290.87|290.72|290.57|160
1653457200000|2022-05-25 05:40:00|290.77|290.62|290.52|290.37|290.77|290.62|290.52|290.37|419
1653457500000|2022-05-25 05:45:00|290.57|290.42|290.17|290.02|290.57|290.42|290.17|290.02|819
1653457800000|2022-05-25 05:50:00|290.22|290.07|290.22|290.07|290.37|290.17|290.17|290.02|415
1653458100000|2022-05-25 05:55:00|290.27|290.02|290.27|290.12|290.47|290.32|290.22|290.02|158
1653458400000|2022-05-25 06:00:00|290.32|290.17|290.02|289.87|290.37|290.22|290.02|289.87|187
1653458700000|2022-05-25 06:05:00|290.07|289.92|289.77|289.62|290.12|289.97|289.77|289.62|249
1653459000000|2022-05-25 06:10:00|289.82|289.67|289.62|289.47|289.82|289.67|289.52|289.32|363
1653459300000|2022-05-25 06:15:00|289.57|289.42|289.62|289.47|289.67|289.52|289.52|289.32|212
1653459600000|2022-05-25 06:20:00|289.67|289.52|289.67|289.52|289.82|289.62|289.57|289.42|309
1653459900000|2022-05-25 06:25:00|289.72|289.57|289.62|289.47|289.72|289.57|289.62|289.47|131
1653460200000|2022-05-25 06:30:00|289.72|289.52|289.57|289.42|289.72|289.52|289.52|289.37|1199
1653460500000|2022-05-25 06:35:00|289.62|289.47|289.72|289.57|289.77|289.62|289.52|289.37|196
1653460800000|2022-05-25 06:40:00|289.67|289.52|289.77|289.62|289.77|289.62|289.67|289.52|190
1653461100000|2022-05-25 06:45:00|289.72|289.57|290.07|289.87|290.07|289.92|289.67|289.52|433
1653461400000|2022-05-25 06:50:00|290.12|289.92|290.12|289.97|290.17|290.02|289.97|289.77|256
1653461700000|2022-05-25 06:55:00|290.07|289.92|290.22|290.07|290.27|290.12|290.02|289.82|234
1653462000000|2022-05-25 07:00:00|290.27|290.12|290.27|290.12|290.32|290.17|290.02|289.87|290
1653462300000|2022-05-25 07:05:00|290.32|290.17|290.72|290.57|290.77|290.62|290.17|290.02|296
1653462600000|2022-05-25 07:10:00|290.67|290.52|290.57|290.42|290.72|290.57|290.42|290.27|239
1653462900000|2022-05-25 07:15:00|290.52|290.37|290.62|290.47|290.92|290.77|290.47|290.32|223
1653463200000|2022-05-25 07:20:00|290.57|290.42|290.67|290.47|290.67|290.47|290.37|290.22|186
1653463500000|2022-05-25 07:25:00|290.62|290.42|290.57|290.42|290.82|290.62|290.57|290.37|140
1653463800000|2022-05-25 07:30:00|290.62|290.47|290.57|290.42|290.67|290.52|290.52|290.37|4343
1653464100000|2022-05-25 07:35:00|290.62|290.47|290.52|290.37|290.67|290.47|290.42|290.27|3483
1653464400000|2022-05-25 07:40:00|290.57|290.42|290.62|290.47|290.62|290.47|290.52|290.37|195
1653464700000|2022-05-25 07:45:00|290.67|290.52|290.67|290.52|290.72|290.57|290.52|290.37|140
1653465000000|2022-05-25 07:50:00|290.72|290.57|290.52|290.37|290.72|290.57|290.37|290.17|638
1653465300000|2022-05-25 07:55:00|290.57|290.42|290.72|290.57|290.77|290.62|290.52|290.32|344
1653465600000|2022-05-25 08:00:00|290.67|290.52|290.52|290.37|290.77|290.62|290.37|290.22|300
1653465900000|2022-05-25 08:05:00|290.57|290.42|290.12|289.97|290.57|290.42|290.07|289.92|288
1653466200000|2022-05-25 08:10:00|290.07|289.92|290.27|290.07|290.27|290.12|290.07|289.92|237
1653466500000|2022-05-25 08:15:00|290.22|290.02|290.17|290.02|290.27|290.07|290.12|289.97|179
1653466800000|2022-05-25 08:20:00|290.12|289.97|290.22|290.07|290.22|290.07|290.07|289.92|214
1653467100000|2022-05-25 08:25:00|290.17|290.02|290.32|290.17|290.32|290.17|290.12|289.97|169
1653467400000|2022-05-25 08:30:00|290.27|290.12|290.37|290.22|290.42|290.27|290.27|290.12|140
1653467700000|2022-05-25 08:35:00|290.32|290.17|290.37|290.22|290.42|290.27|290.32|290.17|177
1653468000000|2022-05-25 08:40:00|290.42|290.27|290.72|290.57|290.77|290.62|290.42|290.27|316
1653468300000|2022-05-25 08:45:00|290.67|290.52|290.67|290.52|290.72|290.57|290.52|290.37|424
1653468600000|2022-05-25 08:50:00|290.62|290.47|290.52|290.37|290.72|290.52|290.47|290.27|228
1653468900000|2022-05-25 08:55:00|290.47|290.32|289.87|289.67|290.52|290.37|289.77|289.57|2211
1653469200000|2022-05-25 09:00:00|289.82|289.62|289.77|289.62|290.27|290.07|289.77|289.57|1206
1653469500000|2022-05-25 09:05:00|289.82|289.67|289.77|289.62|289.92|289.77|289.72|289.52|534
1653469800000|2022-05-25 09:10:00|289.82|289.67|289.82|289.67|289.97|289.82|289.77|289.62|215
1653470100000|2022-05-25 09:15:00|289.77|289.62|290.07|289.92|290.07|289.92|289.77|289.62|145
1653470400000|2022-05-25 09:20:00|290.12|289.52|290.12|289.52|290.22|289.62|290.02|289.42|1
1653470700000|2022-05-25 09:25:00|290.02|289.42|290.22|289.62|290.22|289.62|290.02|289.42|84
1653471000000|2022-05-25 09:30:00|290.12|289.52|290.32|289.72|290.32|289.72|290.12|289.52|0
1653471300000|2022-05-25 09:35:00|290.42|289.82|290.32|289.72|290.42|289.82|290.22|289.62|0
1653471600000|2022-05-25 09:40:00|290.42|289.82|290.32|289.72|290.42|289.82|290.22|289.62|0
1653471900000|2022-05-25 09:45:00|290.22|289.62|290.42|289.82|290.42|289.82|290.22|289.62|0
1653472200000|2022-05-25 09:50:00|290.52|290.27|290.37|290.17|290.52|290.27|290.07|289.92|415
1653472500000|2022-05-25 09:55:00|290.32|290.12|290.32|290.12|290.37|290.22|290.27|290.12|171
1653472800000|2022-05-25 10:00:00|290.27|290.07|290.42|290.22|290.47|290.27|290.22|290.07|38
1653473100000|2022-05-25 10:05:00|290.37|290.27|290.37|290.17|290.42|290.27|290.32|290.17|46
1653473400000|2022-05-25 10:10:00|290.32|290.22|290.07|289.87|290.37|290.22|290.02|289.87|24
1653473700000|2022-05-25 10:15:00|290.02|289.82|290.07|289.87|290.12|289.97|289.97|289.82|18
1653474000000|2022-05-25 10:20:00|290.02|289.92|290.02|289.87|290.17|289.97|289.92|289.77|40
1653474300000|2022-05-25 10:25:00|290.07|289.92|290.02|289.87|290.12|289.97|290.02|289.87|18
1653474600000|2022-05-25 10:30:00|290.07|289.82|290.12|289.92|290.17|290.02|289.97|289.82|27
1653474900000|2022-05-25 10:35:00|290.07|289.87|290.07|289.92|290.12|289.92|290.02|289.87|1
1653475200000|2022-05-25 10:40:00|290.12|289.87|290.07|289.87|290.12|289.97|290.02|289.87|1
1653475500000|2022-05-25 10:45:00|290.02|289.82|289.87|289.72|290.07|289.82|289.72|289.57|6
1653475800000|2022-05-25 10:50:00|289.82|289.67|289.82|289.62|289.92|289.72|289.72|289.52|1
1653476100000|2022-05-25 10:55:00|289.77|289.57|289.77|289.62|289.82|289.62|289.72|289.52|0
1653476400000|2022-05-25 11:00:00|289.72|289.52|289.87|289.72|289.92|289.72|289.67|289.52|18
1653476700000|2022-05-25 11:05:00|289.92|289.77|290.02|289.82|290.02|289.82|289.82|289.67|25
1653477000000|2022-05-25 11:10:00|289.97|289.72|289.77|289.57|290.02|289.87|289.67|289.47|30
1653477300000|2022-05-25 11:15:00|289.82|289.62|289.67|289.47|289.82|289.62|289.57|289.37|14
1653477600000|2022-05-25 11:20:00|289.62|289.42|289.37|289.22|289.67|289.47|289.37|289.17|22
1653477900000|2022-05-25 11:25:00|289.32|289.12|289.42|289.22|289.47|289.27|289.07|288.87|57
1653478200000|2022-05-25 11:30:00|289.47|289.17|289.32|289.07|289.57|289.42|289.32|289.07|13
1653478500000|2022-05-25 11:35:00|289.37|289.12|289.22|289.02|289.37|289.12|289.12|288.92|1
1653478800000|2022-05-25 11:40:00|289.27|288.97|289.07|288.87|289.27|289.02|289.02|288.87|15
1653479100000|2022-05-25 11:45:00|289.12|288.92|289.27|288.97|289.27|289.02|289.02|288.87|5
1653479400000|2022-05-25 11:50:00|289.32|288.92|289.47|289.17|289.47|289.17|289.27|288.92|1
1653479700000|2022-05-25 11:55:00|289.42|289.12|289.42|289.27|289.57|289.37|289.42|289.12|6
1653480000000|2022-05-25 12:00:00|289.37|289.22|289.27|289.07|289.37|289.22|289.22|289.07|20
1653480300000|2022-05-25 12:05:00|289.32|289.12|289.22|289.02|289.32|289.12|289.17|288.97|112
1653480600000|2022-05-25 12:10:00|289.17|289.07|289.37|289.17|289.37|289.17|289.12|288.97|0
1653480900000|2022-05-25 12:15:00|289.42|289.22|289.32|289.12|289.47|289.27|289.32|289.12|1
1653481200000|2022-05-25 12:20:00|289.37|289.17|289.47|289.27|289.47|289.32|289.37|289.12|1
1653481500000|2022-05-25 12:25:00|289.42|289.22|289.52|289.27|289.82|289.52|289.27|289.02|239
1653481800000|2022-05-25 12:30:00|289.42|289.12|289.57|289.32|289.82|289.52|289.37|288.92|20
1653482100000|2022-05-25 12:35:00|289.67|289.37|289.47|289.27|289.67|289.42|289.42|289.22|13
1653482400000|2022-05-25 12:40:00|289.42|289.32|289.47|289.27|289.62|289.42|289.37|289.22|228
1653482700000|2022-05-25 12:45:00|289.52|289.32|289.52|289.32|289.62|289.42|289.42|289.22|3
1653483000000|2022-05-25 12:50:00|289.47|289.27|289.67|289.47|289.67|289.52|289.47|289.27|30
1653483300000|2022-05-25 12:55:00|289.62|289.37|289.62|289.47|289.72|289.57|289.47|289.32|32
1653483600000|2022-05-25 13:00:00|289.67|289.42|289.82|289.57|289.87|289.67|289.57|289.37|15
1653483900000|2022-05-25 13:05:00|289.77|289.52|290.07|289.87|290.07|289.87|289.77|289.52|15
1653484200000|2022-05-25 13:10:00|290.02|289.82|290.02|289.82|290.07|289.87|289.97|289.77|22
1653484500000|2022-05-25 13:15:00|289.97|289.87|289.97|289.77|290.02|289.87|289.92|289.72|10
1653484800000|2022-05-25 13:20:00|289.92|289.82|290.02|289.82|290.02|289.87|289.87|289.67|248
1653485100000|2022-05-25 13:25:00|289.97|289.87|290.37|290.17|290.37|290.17|289.92|289.72|78
1653485400000|2022-05-25 13:30:00|290.32|290.12|291.12|290.97|291.27|291.07|290.27|290.07|215
1653485700000|2022-05-25 13:35:00|291.17|290.92|291.07|290.87|291.67|291.47|290.97|290.77|237
1653486000000|2022-05-25 13:40:00|291.12|290.92|291.27|291.12|291.47|291.27|291.02|290.82|68
1653486300000|2022-05-25 13:45:00|291.32|291.07|290.52|290.27|291.47|291.32|290.42|290.27|67
1653486600000|2022-05-25 13:50:00|290.57|290.32|290.47|290.27|290.57|290.37|290.22|290.02|40
1653486900000|2022-05-25 13:55:00|290.52|290.32|290.87|290.62|291.07|290.82|290.37|290.17|43
1653487200000|2022-05-25 14:00:00|290.82|290.67|291.42|291.22|291.47|291.27|290.72|290.57|76
1653487500000|2022-05-25 14:05:00|291.37|291.17|291.12|290.92|291.42|291.22|290.72|290.57|86
1653487800000|2022-05-25 14:10:00|291.07|290.97|291.57|291.37|291.62|291.42|290.97|290.82|72
1653488100000|2022-05-25 14:15:00|291.52|291.42|292.17|292.02|292.42|292.17|291.42|291.27|191
1653488400000|2022-05-25 14:20:00|292.22|291.97|292.42|292.22|292.47|292.32|292.02|291.82|173
1653488700000|2022-05-25 14:25:00|292.37|292.17|292.77|292.62|292.77|292.62|292.37|292.17|85
1653489000000|2022-05-25 14:30:00|292.87|292.67|293.07|292.87|293.07|292.92|292.62|292.47|124
1653489300000|2022-05-25 14:35:00|293.12|292.92|293.02|292.87|293.22|293.07|293.02|292.82|142
1653489600000|2022-05-25 14:40:00|293.07|292.92|292.92|292.72|293.12|292.97|292.67|292.52|103
1653489900000|2022-05-25 14:45:00|292.87|292.77|292.77|292.62|292.92|292.77|292.52|292.37|102
1653490200000|2022-05-25 14:50:00|292.82|292.67|292.82|292.62|293.02|292.87|292.77|292.62|61
1653490500000|2022-05-25 14:55:00|292.77|292.57|293.02|292.82|293.12|292.92|292.72|292.57|37
1653490800000|2022-05-25 15:00:00|292.97|292.72|292.97|292.77|293.27|293.07|292.82|292.62|61
1653491100000|2022-05-25 15:05:00|293.02|292.72|293.12|292.92|293.37|293.22|292.92|292.72|33
1653491400000|2022-05-25 15:10:00|293.17|292.97|293.17|293.02|293.32|293.12|293.07|292.92|27
1653491700000|2022-05-25 15:15:00|293.22|292.97|293.12|292.97|293.22|293.02|293.02|292.87|34
1653492000000|2022-05-25 15:20:00|293.07|292.92|293.17|292.92|293.17|292.97|292.92|292.77|29
1653492300000|2022-05-25 15:25:00|293.12|292.97|292.97|292.77|293.32|293.12|292.97|292.77|121
1653492600000|2022-05-25 15:30:00|292.87|292.72|292.57|292.37|293.07|292.82|292.57|292.37|26
1653492900000|2022-05-25 15:35:00|292.62|292.32|292.52|292.32|292.62|292.42|292.27|292.07|37
1653493200000|2022-05-25 15:40:00|292.57|292.37|292.67|292.47|292.77|292.57|292.42|292.22|39
1653493500000|2022-05-25 15:45:00|292.62|292.42|292.62|292.42|292.77|292.62|292.57|292.37|729
1653493800000|2022-05-25 15:50:00|292.67|292.47|292.67|292.47|292.82|292.62|292.47|292.32|48
1653494100000|2022-05-25 15:55:00|292.62|292.52|292.77|292.57|292.92|292.72|292.62|292.47|50
1653494400000|2022-05-25 16:00:00|292.72|292.62|292.62|292.47|292.82|292.67|292.62|292.42|15
1653494700000|2022-05-25 16:05:00|292.67|292.52|292.52|292.37|292.77|292.62|292.52|292.32|57
1653495000000|2022-05-25 16:10:00|292.47|292.32|292.67|292.47|292.72|292.52|292.42|292.27|21
1653495300000|2022-05-25 16:15:00|292.62|292.52|292.32|292.17|292.62|292.52|292.27|292.07|14
1653495600000|2022-05-25 16:20:00|292.27|292.12|291.92|291.72|292.32|292.12|291.77|291.62|494
1653495900000|2022-05-25 16:25:00|291.87|291.67|291.87|291.67|291.92|291.72|291.57|291.37|15
1653496200000|2022-05-25 16:30:00|291.92|291.72|291.97|291.77|292.22|291.97|291.87|291.67|15
1653496500000|2022-05-25 16:35:00|292.02|291.82|291.97|291.82|292.02|291.87|291.77|291.57|11
1653496800000|2022-05-25 16:40:00|292.02|291.87|292.12|291.97|292.12|291.97|291.92|291.72|14
1653497100000|2022-05-25 16:45:00|292.07|291.92|292.32|292.12|292.32|292.17|292.07|291.87|6
1653497400000|2022-05-25 16:50:00|292.27|292.07|292.22|292.07|292.27|292.12|292.12|291.97|5
1653497700000|2022-05-25 16:55:00|292.17|292.02|292.42|292.22|292.42|292.27|292.07|291.87|7
1653498000000|2022-05-25 17:00:00|292.47|292.27|292.47|292.22|292.57|292.32|292.32|292.17|19
1653498300000|2022-05-25 17:05:00|292.57|292.27|292.32|292.12|292.62|292.42|292.32|292.12|8
1653498600000|2022-05-25 17:10:00|292.37|292.17|292.52|292.37|292.52|292.37|292.17|291.97|61
1653498900000|2022-05-25 17:15:00|292.47|292.32|292.32|292.17|292.57|292.42|292.27|292.12|18
1653499200000|2022-05-25 17:20:00|292.27|292.12|292.27|292.07|292.37|292.22|292.12|291.92|8
1653499500000|2022-05-25 17:25:00|292.22|292.02|292.52|292.32|292.57|292.37|292.22|292.02|1
1653499800000|2022-05-25 17:30:00|292.57|292.37|292.62|292.42|292.62|292.42|292.47|292.27|4
1653500100000|2022-05-25 17:35:00|292.67|292.37|292.72|292.52|292.92|292.67|292.62|292.37|6
1653500400000|2022-05-25 17:40:00|292.67|292.57|292.72|292.47|292.77|292.57|292.57|292.37|2
1653500700000|2022-05-25 17:45:00|292.77|292.52|292.77|292.62|292.82|292.62|292.72|292.47|3
1653501000000|2022-05-25 17:50:00|292.82|292.57|292.57|292.42|292.82|292.67|292.57|292.32|10
1653501300000|2022-05-25 17:55:00|292.62|292.37|292.52|291.87|292.82|292.47|292.27|291.87|46
1653501600000|2022-05-25 18:00:00|292.47|292.12|293.02|292.67|293.47|293.27|292.47|292.12|36
1653501900000|2022-05-25 18:05:00|293.17|292.72|292.22|291.92|293.17|292.87|291.62|291.37|37
1653502200000|2022-05-25 18:10:00|292.32|291.97|292.62|292.37|292.77|292.57|292.17|291.92|24
1653502500000|2022-05-25 18:15:00|292.67|292.42|292.62|292.42|292.92|292.72|292.52|292.32|8
1653502800000|2022-05-25 18:20:00|292.57|292.37|292.67|292.42|292.87|292.57|292.47|292.27|12
1653503100000|2022-05-25 18:25:00|292.62|292.47|293.02|292.77|293.07|292.82|292.62|292.42|9
1653503400000|2022-05-25 18:30:00|293.07|292.82|293.22|293.02|293.27|293.02|292.97|292.77|6
1653503700000|2022-05-25 18:35:00|293.17|292.97|293.02|292.82|293.37|293.12|292.97|292.77|3
1653504000000|2022-05-25 18:40:00|293.07|292.87|293.22|293.02|293.42|293.12|293.07|292.82|8
1653504300000|2022-05-25 18:45:00|293.17|293.07|293.12|292.92|293.22|293.07|293.02|292.82|10
1653504600000|2022-05-25 18:50:00|293.17|292.87|293.47|293.22|293.47|293.27|293.12|292.87|26
1653504900000|2022-05-25 18:55:00|293.42|293.27|293.42|293.22|293.52|293.32|293.37|293.17|16
1653505200000|2022-05-25 19:00:00|293.37|293.17|293.67|293.47|293.77|293.57|293.32|293.12|12
1653505500000|2022-05-25 19:05:00|293.62|293.52|293.87|293.62|293.87|293.72|293.57|293.42|18
1653505800000|2022-05-25 19:10:00|293.82|293.67|293.92|293.77|294.02|293.82|293.82|293.62|15
1653506100000|2022-05-25 19:15:00|293.87|293.72|293.62|293.42|293.87|293.77|293.52|293.32|42
1653506400000|2022-05-25 19:20:00|293.57|293.47|293.67|293.47|293.72|293.57|293.52|293.32|3
1653506700000|2022-05-25 19:25:00|293.62|293.42|293.72|293.47|293.72|293.57|293.57|293.42|4
1653507000000|2022-05-25 19:30:00|293.77|293.52|293.62|293.42|293.82|293.57|293.57|293.37|4
1653507300000|2022-05-25 19:35:00|293.57|293.37|293.52|293.12|293.62|293.42|293.37|293.12|1
1653507600000|2022-05-25 19:40:00|293.47|293.17|293.62|293.37|293.62|293.42|293.42|293.12|7
1653507900000|2022-05-25 19:45:00|293.57|293.42|293.42|293.22|293.62|293.42|293.32|293.12|8
1653508200000|2022-05-25 19:50:00|293.37|293.17|293.27|293.07|293.37|293.17|292.97|292.82|21
1653508500000|2022-05-25 19:55:00|293.32|293.02|293.32|293.12|293.37|293.17|293.07|292.87|14
1653508800000|2022-05-25 20:00:00|293.27|293.07|293.32|293.12|293.42|293.27|293.22|293.02|56
1653509100000|2022-05-25 20:05:00|293.37|293.17|293.22|293.02|293.42|293.27|293.22|292.92|11
1653509400000|2022-05-25 20:10:00|293.27|293.07|293.37|293.22|293.37|293.22|293.22|293.07|19
1653509700000|2022-05-25 20:15:00|293.32|293.17|293.32|293.12|293.32|293.17|293.27|293.07|6
1653510000000|2022-05-25 20:20:00|293.27|293.17|293.07|292.82|293.27|293.17|292.97|292.82|20
1653510300000|2022-05-25 20:25:00|293.02|292.87|293.07|292.92|293.07|292.92|292.92|292.72|14
1653510600000|2022-05-25 20:30:00|293.02|292.87|293.17|292.97|293.17|293.02|293.02|292.82|7
1653510900000|2022-05-25 20:35:00|293.12|292.92|293.17|292.97|293.17|293.02|293.12|292.92|1
1653511200000|2022-05-25 20:40:00|293.12|292.92|293.02|292.77|293.12|292.97|293.02|292.77|13
1653511500000|2022-05-25 20:45:00|292.97|292.82|293.12|292.87|293.12|292.87|292.92|292.77|7
1653511800000|2022-05-25 20:50:00|293.07|292.92|293.27|292.92|293.27|293.02|293.07|292.82|10
1653512100000|2022-05-25 20:55:00|293.22|292.97|293.27|293.02|293.37|293.02|293.22|292.87|18
1653512400000|2022-05-25 21:00:00|293.37|292.97|293.67|292.62|293.97|292.97|293.37|292.57|0
1653513000000|2022-05-25 21:10:00|293.72|292.67|293.62|293.02|293.92|293.02|293.52|292.67|1
1653513600000|2022-05-25 21:20:00|293.52|292.92|293.62|293.02|293.62|293.02|293.52|292.92|0
1653516000000|2022-05-25 22:00:00|293.72|293.12|293.82|293.22|293.82|293.22|293.62|293.02|0
1653516300000|2022-05-25 22:05:00|293.72|293.12|293.72|293.12|293.82|293.22|293.72|293.12|0
1653516600000|2022-05-25 22:10:00|293.82|293.22|293.92|293.32|293.92|293.32|293.72|293.12|0
1653516900000|2022-05-25 22:15:00|293.82|293.22|293.82|293.22|293.92|293.32|293.82|293.22|0
1653517500000|2022-05-25 22:25:00|293.72|293.12|293.62|293.02|293.82|293.22|293.62|293.02|0
1653517800000|2022-05-25 22:30:00|293.72|293.12|293.72|293.12|293.72|293.12|293.62|293.02|0
1653518400000|2022-05-25 22:40:00|293.82|293.22|293.72|293.12|293.82|293.22|293.72|293.12|0
1653519000000|2022-05-25 22:50:00|293.62|293.02|293.72|293.12|293.72|293.12|293.62|293.02|0
1653519300000|2022-05-25 22:55:00|293.62|293.02|293.82|293.22|293.82|293.22|293.62|293.02|0
1653519600000|2022-05-25 23:00:00|293.92|293.32|293.82|293.22|293.92|293.32|293.82|293.22|0
1653519900000|2022-05-25 23:05:00|293.92|293.32|293.82|293.22|293.92|293.32|293.82|293.22|0
1653520200000|2022-05-25 23:10:00|293.92|293.32|293.92|293.32|293.92|293.32|293.82|293.22|0
1653520800000|2022-05-25 23:20:00|293.82|293.22|293.82|293.22|293.92|293.32|293.82|293.22|0
1653521400000|2022-05-25 23:30:00|293.92|293.32|293.82|293.22|293.92|293.32|293.72|293.12|0
1653521700000|2022-05-25 23:35:00|293.72|293.12|293.72|293.12|293.72|293.12|293.72|293.12|0
1653522000000|2022-05-25 23:40:00|293.82|293.22|293.82|293.22|293.82|293.22|293.72|293.12|0
1653522300000|2022-05-25 23:45:00|293.72|293.12|293.72|293.12|293.82|293.22|293.72|293.12|0
1653522600000|2022-05-25 23:50:00|293.62|293.02|293.62|293.02|293.72|293.12|293.62|293.02|0
1653522900000|2022-05-25 23:55:00|293.52|292.92|293.62|293.02|293.62|293.02|293.52|292.92|0
1653523200000|2022-05-26 00:00:00|293.52|292.92|293.72|293.12|293.82|293.22|293.52|292.92|0
1653523500000|2022-05-26 00:05:00|293.82|293.22|294.02|293.42|294.02|293.42|293.72|293.12|0
1653523800000|2022-05-26 00:10:00|293.92|293.32|294.32|293.72|294.42|293.82|293.92|293.32|0
1653524100000|2022-05-26 00:15:00|294.22|293.62|294.12|293.52|294.22|293.62|294.12|293.52|0
1653524400000|2022-05-26 00:20:00|294.22|293.62|294.12|293.52|294.22|293.62|294.12|293.52|0
1653524700000|2022-05-26 00:25:00|294.22|293.62|294.32|293.72|294.32|293.72|294.12|293.52|0
1653525000000|2022-05-26 00:30:00|293.92|293.42|293.82|293.62|294.07|293.92|293.37|293.17|1593
1653525300000|2022-05-26 00:35:00|293.87|293.67|293.97|293.77|294.02|293.87|293.77|293.62|136
1653525600000|2022-05-26 00:40:00|293.92|293.72|294.22|294.07|294.27|294.07|293.82|293.67|865
1653525900000|2022-05-26 00:45:00|294.27|294.02|294.42|294.22|294.47|294.32|294.12|293.97|1653
1653526200000|2022-05-26 00:50:00|294.32|294.12|294.22|294.07|294.37|294.17|294.12|293.97|166
1653526500000|2022-05-26 00:55:00|294.12|293.92|294.22|294.07|294.22|294.07|293.62|293.47|402
1653526800000|2022-05-26 01:00:00|294.27|294.12|294.72|294.57|294.72|294.57|293.87|293.72|4826
1653527100000|2022-05-26 01:05:00|294.67|294.47|294.77|294.62|294.82|294.62|294.47|294.32|601
1653527400000|2022-05-26 01:10:00|294.82|294.67|294.82|294.67|294.92|294.72|294.47|294.27|394
1653527700000|2022-05-26 01:15:00|294.77|294.62|294.42|294.27|294.82|294.62|294.32|294.17|451
1653528000000|2022-05-26 01:20:00|294.37|294.22|294.02|293.82|294.42|294.27|293.87|293.67|371
1653528300000|2022-05-26 01:25:00|293.97|293.87|293.92|293.77|294.02|293.87|293.82|293.67|298
1653528600000|2022-05-26 01:30:00|293.97|293.82|293.77|293.62|294.17|293.97|293.77|293.62|479
1653528900000|2022-05-26 01:35:00|293.82|293.67|293.32|293.17|293.82|293.67|293.27|293.12|324
1653529200000|2022-05-26 01:40:00|293.37|293.12|293.47|293.27|293.62|293.47|293.32|293.12|197
1653529500000|2022-05-26 01:45:00|293.52|293.32|293.62|293.47|293.72|293.57|293.42|293.27|529
1653529800000|2022-05-26 01:50:00|293.67|293.42|293.62|293.47|293.67|293.52|293.47|293.27|200
1653530100000|2022-05-26 01:55:00|293.57|293.42|293.57|293.42|293.82|293.67|293.47|293.32|277
1653530400000|2022-05-26 02:00:00|293.52|293.37|293.62|293.47|293.72|293.57|293.52|293.32|896
1653530700000|2022-05-26 02:05:00|293.57|293.42|294.02|293.87|294.02|293.87|293.52|293.37|1118
1653531000000|2022-05-26 02:10:00|294.07|293.82|294.12|293.97|294.17|294.02|294.02|293.82|1103
1653531300000|2022-05-26 02:15:00|294.17|294.02|294.07|293.92|294.32|294.17|294.02|293.87|428
1653531600000|2022-05-26 02:20:00|294.12|293.97|294.08|293.93|294.18|294.03|293.93|293.78|198
1653531900000|2022-05-26 02:25:00|294.18|293.98|294.13|293.98|294.33|294.18|294.13|293.93|209
1653532200000|2022-05-26 02:30:00|294.18|294.03|294.53|294.38|294.58|294.43|294.08|293.93|241
1653532500000|2022-05-26 02:35:00|294.48|294.33|294.58|294.43|294.68|294.53|294.43|294.28|238
1653532800000|2022-05-26 02:40:00|294.53|294.38|294.28|294.13|294.58|294.43|294.23|294.03|196
1653533100000|2022-05-26 02:45:00|294.33|294.18|294.18|294.03|294.43|294.23|294.18|294.03|146
1653533400000|2022-05-26 02:50:00|294.28|294.08|294.23|294.08|294.28|294.13|294.18|294.03|164
1653533700000|2022-05-26 02:55:00|294.18|294.03|294.38|294.18|294.48|294.33|294.18|294.03|203
1653534000000|2022-05-26 03:00:00|294.33|294.23|294.18|294.03|294.38|294.23|294.18|294.03|131
1653534300000|2022-05-26 03:05:00|294.23|294.08|293.93|293.78|294.28|294.08|293.88|293.73|125
1653534600000|2022-05-26 03:10:00|293.88|293.73|293.68|293.53|293.93|293.78|293.48|293.33|360
1653534900000|2022-05-26 03:15:00|293.63|293.48|293.78|293.63|293.83|293.68|293.63|293.48|327
1653535200000|2022-05-26 03:20:00|293.73|293.58|294.13|293.98|294.13|293.98|293.73|293.58|174
1653535500000|2022-05-26 03:25:00|294.08|293.93|294.18|294.03|294.23|294.08|294.03|293.88|179
1653535800000|2022-05-26 03:30:00|294.08|293.93|294.33|294.18|294.38|294.23|293.93|293.78|193
1653536100000|2022-05-26 03:35:00|294.28|294.13|294.18|294.03|294.33|294.18|294.13|293.98|180
1653536400000|2022-05-26 03:40:00|294.23|294.08|294.23|294.08|294.33|294.18|294.18|294.08|208
1653536700000|2022-05-26 03:45:00|294.28|294.13|294.08|293.93|294.28|294.13|294.03|293.88|176
1653537000000|2022-05-26 03:50:00|294.03|293.88|293.83|293.68|294.03|293.88|293.73|293.58|152
1653537300000|2022-05-26 03:55:00|293.88|293.73|294.08|293.88|294.13|293.93|293.83|293.73|186
1653537600000|2022-05-26 04:00:00|294.13|293.93|294.03|293.88|294.13|293.93|293.93|293.78|110
1653537900000|2022-05-26 04:05:00|293.98|293.83|293.93|293.78|294.08|293.93|293.93|293.73|100
1653538200000|2022-05-26 04:10:00|293.98|293.73|293.73|293.58|293.98|293.83|293.73|293.58|1318
1653538500000|2022-05-26 04:15:00|293.68|293.48|293.68|293.53|293.68|293.53|293.68|293.48|90
1653538800000|2022-05-26 04:20:00|293.63|293.48|293.58|293.38|293.73|293.58|293.53|293.38|96
1653539100000|2022-05-26 04:25:00|293.53|293.43|293.68|293.48|293.68|293.53|293.48|293.28|1336
1653539400000|2022-05-26 04:30:00|293.63|293.53|293.63|293.48|293.68|293.53|293.58|293.43|100
1653539700000|2022-05-26 04:35:00|293.68|293.53|293.78|293.63|293.78|293.63|293.68|293.53|149
1653540000000|2022-05-26 04:40:00|293.83|293.58|293.73|293.58|293.83|293.58|293.63|293.48|1036
1653540300000|2022-05-26 04:45:00|293.68|293.53|294.03|293.88|294.08|293.88|293.68|293.53|5020
1653540600000|2022-05-26 04:50:00|293.98|293.83|293.83|293.68|293.98|293.83|293.78|293.58|372
1653540900000|2022-05-26 04:55:00|293.78|293.63|293.78|293.63|293.83|293.68|293.48|293.33|2972
1653541200000|2022-05-26 05:00:00|293.73|293.58|294.33|294.18|294.33|294.18|293.73|293.58|530
1653541500000|2022-05-26 05:05:00|294.28|294.13|294.43|294.28|294.43|294.28|294.18|294.03|223
1653541800000|2022-05-26 05:10:00|294.48|294.33|294.58|294.43|294.68|294.53|294.43|294.28|246
1653542100000|2022-05-26 05:15:00|294.63|294.38|294.48|294.33|294.63|294.43|294.38|294.23|172
1653542400000|2022-05-26 05:20:00|294.53|294.28|294.33|294.18|294.63|294.43|294.33|294.13|168
1653542700000|2022-05-26 05:25:00|294.38|294.13|294.48|294.33|294.53|294.38|294.33|294.13|120
1653543000000|2022-05-26 05:30:00|294.53|294.28|294.53|294.38|294.63|294.43|294.43|294.28|130
1653543300000|2022-05-26 05:35:00|294.58|294.43|294.58|294.43|294.68|294.53|294.53|294.38|708
1653543600000|2022-05-26 05:40:00|294.53|294.38|294.63|294.48|294.68|294.53|294.53|294.38|177
1653543900000|2022-05-26 05:45:00|294.68|294.53|294.33|294.18|294.68|294.53|294.33|294.18|210
1653544200000|2022-05-26 05:50:00|294.28|294.13|294.08|293.93|294.28|294.13|294.08|293.93|215
1653544500000|2022-05-26 05:55:00|294.13|293.88|294.03|293.88|294.13|293.98|293.83|293.68|301
1653544800000|2022-05-26 06:00:00|293.98|293.83|294.08|293.93|294.08|293.93|293.98|293.83|155
1653545100000|2022-05-26 06:05:00|294.03|293.88|293.98|293.83|294.18|294.03|293.98|293.83|321
1653545400000|2022-05-26 06:10:00|294.03|293.88|294.03|293.88|294.18|293.98|293.98|293.83|154
1653545700000|2022-05-26 06:15:00|294.08|293.93|294.18|294.03|294.18|294.03|294.03|293.93|157
1653546000000|2022-05-26 06:20:00|294.13|293.98|294.18|294.03|294.18|294.03|294.03|293.88|287
1653546300000|2022-05-26 06:25:00|294.23|294.08|294.13|293.98|294.28|294.13|294.08|293.93|185
1653546600000|2022-05-26 06:30:00|294.18|294.03|294.08|293.93|294.18|294.03|294.03|293.88|128
1653546900000|2022-05-26 06:35:00|294.13|293.98|294.08|293.93|294.18|294.03|294.08|293.93|562
1653547200000|2022-05-26 06:40:00|294.03|293.88|294.23|294.08|294.28|294.08|294.03|293.88|119
1653547500000|2022-05-26 06:45:00|294.18|294.03|294.33|294.18|294.38|294.23|294.18|294.03|189
1653547800000|2022-05-26 06:50:00|294.38|294.23|294.48|294.33|294.48|294.33|294.33|294.23|137
1653548100000|2022-05-26 06:55:00|294.53|294.38|294.43|294.28|294.63|294.48|294.43|294.28|227
1653548400000|2022-05-26 07:00:00|294.48|294.33|294.58|294.43|294.73|294.58|294.43|294.28|315
1653548700000|2022-05-26 07:05:00|294.53|294.38|294.88|294.73|294.88|294.73|294.53|294.38|267
1653549000000|2022-05-26 07:10:00|294.93|294.78|294.93|294.78|294.98|294.83|294.83|294.68|210
1653549300000|2022-05-26 07:15:00|294.88|294.73|295.08|294.93|295.13|294.98|294.83|294.68|259
1653549600000|2022-05-26 07:20:00|295.03|294.88|295.13|294.98|295.13|294.98|294.98|294.83|189
1653549900000|2022-05-26 07:25:00|295.08|294.93|295.23|295.08|295.28|295.13|295.08|294.93|2023
1653550200000|2022-05-26 07:30:00|295.28|295.13|295.43|295.28|295.48|295.33|295.28|295.08|287
1653550500000|2022-05-26 07:35:00|295.38|295.23|295.83|295.68|295.88|295.73|295.28|295.13|1029
1653550800000|2022-05-26 07:40:00|295.88|295.73|296.13|295.98|296.23|296.08|295.78|295.63|649
1653551100000|2022-05-26 07:45:00|296.18|296.03|296.03|295.88|296.18|296.03|295.93|295.78|361
1653551400000|2022-05-26 07:50:00|295.93|295.78|296.18|296.03|296.18|296.03|295.88|295.73|311
1653551700000|2022-05-26 07:55:00|296.13|295.98|296.13|295.93|296.33|296.18|296.08|295.93|367
1653552000000|2022-05-26 08:00:00|296.08|295.88|295.63|295.48|296.13|295.93|295.63|295.48|343
1653552300000|2022-05-26 08:05:00|295.68|295.53|295.78|295.63|295.88|295.73|295.53|295.38|1007
1653552600000|2022-05-26 08:10:00|295.73|295.58|295.38|295.23|295.78|295.63|295.33|295.18|278
1653552900000|2022-05-26 08:15:00|295.43|295.18|295.28|295.13|295.43|295.18|295.28|295.13|323
1653553200000|2022-05-26 08:20:00|295.33|295.18|295.38|295.23|295.48|295.33|295.23|295.08|299
1653553500000|2022-05-26 08:25:00|295.33|295.18|295.23|295.08|295.38|295.23|295.18|295.03|264
1653553800000|2022-05-26 08:30:00|295.18|295.03|295.03|294.88|295.28|295.13|295.03|294.88|195
1653554100000|2022-05-26 08:35:00|294.98|294.83|294.73|294.58|294.98|294.83|294.73|294.58|279
1653554400000|2022-05-26 08:40:00|294.68|294.53|294.78|294.58|294.78|294.63|294.63|294.48|248
1653554700000|2022-05-26 08:45:00|294.73|294.63|294.88|294.73|294.98|294.83|294.73|294.58|1797
1653555000000|2022-05-26 08:50:00|294.93|294.78|295.08|294.88|295.18|295.03|294.88|294.73|701
1653555300000|2022-05-26 08:55:00|295.13|294.93|295.08|294.93|295.23|295.08|294.93|294.78|795
1653555600000|2022-05-26 09:00:00|295.03|294.88|294.48|294.33|295.13|294.98|294.48|294.33|537
1653555900000|2022-05-26 09:05:00|294.43|294.28|294.83|294.68|294.98|294.83|294.43|294.28|791
1653556200000|2022-05-26 09:10:00|294.78|294.63|294.88|294.73|294.93|294.73|294.68|294.48|129
1653556500000|2022-05-26 09:15:00|294.83|294.68|294.98|294.83|294.98|294.83|294.78|294.63|143
1653556800000|2022-05-26 09:20:00|295.13|294.53|295.33|294.73|295.33|294.73|295.13|294.53|8
1653557100000|2022-05-26 09:25:00|295.43|294.83|295.33|294.73|295.43|294.83|295.33|294.73|4
1653557400000|2022-05-26 09:30:00|295.43|294.83|295.33|294.73|295.43|294.83|295.33|294.73|0
1653557700000|2022-05-26 09:35:00|295.43|294.83|295.33|294.73|295.43|294.83|295.33|294.73|0
1653558000000|2022-05-26 09:40:00|295.43|294.83|295.53|294.93|295.53|294.93|295.33|294.73|0
1653558300000|2022-05-26 09:45:00|295.63|295.03|295.73|295.13|295.73|295.13|295.63|295.03|0
1653558600000|2022-05-26 09:50:00|295.33|295.08|295.08|294.88|295.33|295.18|294.93|294.78|104
1653558900000|2022-05-26 09:55:00|295.13|294.93|295.18|294.98|295.23|295.08|295.03|294.88|5
1653559200000|2022-05-26 10:00:00|295.13|294.93|295.13|294.93|295.18|295.03|295.03|294.88|3
1653559500000|2022-05-26 10:05:00|295.18|294.88|295.23|295.08|295.23|295.08|295.08|294.88|3
1653559800000|2022-05-26 10:10:00|295.28|295.03|295.18|294.98|295.28|295.08|295.08|294.93|7
1653560100000|2022-05-26 10:15:00|295.13|294.93|295.18|294.98|295.18|294.98|295.03|294.88|0
1653560400000|2022-05-26 10:20:00|295.13|295.03|295.13|294.98|295.23|295.03|295.13|294.93|7
1653560700000|2022-05-26 10:25:00|295.08|294.93|294.98|294.78|295.18|294.98|294.98|294.78|7
1653561000000|2022-05-26 10:30:00|294.93|294.73|294.98|294.73|294.98|294.78|294.83|294.68|8
1653561300000|2022-05-26 10:35:00|294.93|294.78|294.93|294.78|294.98|294.78|294.88|294.73|0
1653561600000|2022-05-26 10:40:00|294.88|294.73|294.93|294.78|294.93|294.78|294.83|294.63|3
1653561900000|2022-05-26 10:45:00|294.98|294.83|294.98|294.83|294.98|294.83|294.93|294.73|11
1653562200000|2022-05-26 10:50:00|295.03|294.88|295.13|294.93|295.18|295.03|295.03|294.83|9
1653562500000|2022-05-26 10:55:00|295.08|294.98|295.13|294.93|295.18|295.03|295.08|294.88|0
1653562800000|2022-05-26 11:00:00|295.08|294.98|295.38|295.18|295.43|295.23|295.08|294.98|8
1653563100000|2022-05-26 11:05:00|295.33|295.13|295.28|295.08|295.38|295.18|295.18|294.98|4
1653563400000|2022-05-26 11:10:00|295.23|295.13|295.38|295.18|295.48|295.23|295.23|295.08|2
1653563700000|2022-05-26 11:15:00|295.43|295.23|295.53|295.33|295.58|295.43|295.33|295.18|7
1653564000000|2022-05-26 11:20:00|295.48|295.28|295.63|295.43|295.68|295.48|295.43|295.28|3
1653564300000|2022-05-26 11:25:00|295.68|295.38|295.73|295.58|295.78|295.63|295.63|295.38|8
1653564600000|2022-05-26 11:30:00|295.78|295.53|295.58|295.38|295.78|295.53|295.48|295.33|8
1653564900000|2022-05-26 11:35:00|295.53|295.33|295.53|295.38|295.63|295.43|295.43|295.28|6
1653565200000|2022-05-26 11:40:00|295.48|295.33|295.58|295.43|295.63|295.43|295.48|295.33|9
1653565500000|2022-05-26 11:45:00|295.53|295.38|295.78|295.63|295.78|295.63|295.53|295.33|14
1653565800000|2022-05-26 11:50:00|295.73|295.58|295.68|295.53|295.78|295.63|295.63|295.43|46
1653566100000|2022-05-26 11:55:00|295.73|295.48|295.68|295.48|295.73|295.53|295.58|295.38|12
1653566400000|2022-05-26 12:00:00|295.63|295.43|295.63|295.48|295.68|295.48|295.53|295.38|9
1653566700000|2022-05-26 12:05:00|295.58|295.43|295.58|295.43|295.68|295.48|295.48|295.33|3
1653567000000|2022-05-26 12:10:00|295.63|295.48|295.58|295.43|295.63|295.48|295.58|295.38|0
1653567300000|2022-05-26 12:15:00|295.53|295.38|295.53|295.38|295.58|295.38|295.43|295.28|23
1653567600000|2022-05-26 12:20:00|295.58|295.43|295.63|295.43|295.68|295.53|295.53|295.38|3
1653567900000|2022-05-26 12:25:00|295.58|295.48|295.73|295.48|295.73|295.58|295.53|295.38|12
1653568200000|2022-05-26 12:30:00|295.68|295.53|295.33|295.03|295.73|295.53|295.28|295.03|12
1653568500000|2022-05-26 12:35:00|295.28|295.08|295.38|295.18|295.38|295.23|295.13|294.93|21
1653568800000|2022-05-26 12:40:00|295.43|295.23|295.73|295.43|295.73|295.43|295.38|295.23|5
1653569100000|2022-05-26 12:45:00|295.68|295.48|295.73|295.53|295.78|295.63|295.63|295.48|28
1653569400000|2022-05-26 12:50:00|295.78|295.48|295.78|295.58|295.78|295.63|295.58|295.43|4
1653569700000|2022-05-26 12:55:00|295.73|295.53|295.53|295.38|295.78|295.58|295.53|295.33|2
1653570000000|2022-05-26 13:00:00|295.58|295.43|295.58|295.33|295.63|295.43|295.53|295.33|4
1653570300000|2022-05-26 13:05:00|295.53|295.23|295.48|295.33|295.58|295.38|295.43|295.23|21
1653570600000|2022-05-26 13:10:00|295.43|295.28|295.43|295.23|295.48|295.33|295.38|295.18|3
1653570900000|2022-05-26 13:15:00|295.48|295.18|295.43|295.23|295.48|295.33|295.28|295.08|6
1653571200000|2022-05-26 13:20:00|295.38|295.18|295.43|295.23|295.48|295.28|295.33|295.13|23
1653571500000|2022-05-26 13:25:00|295.48|295.28|295.18|294.98|295.48|295.28|295.18|294.98|32
1653571800000|2022-05-26 13:30:00|295.13|295.03|295.88|295.73|295.88|295.73|294.63|294.48|98
1653572100000|2022-05-26 13:35:00|295.93|295.78|296.48|296.23|296.63|296.43|295.93|295.73|121
1653572400000|2022-05-26 13:40:00|296.53|296.28|296.68|296.53|296.93|296.73|296.23|296.08|112
1653572700000|2022-05-26 13:45:00|296.78|296.48|296.98|296.78|297.08|296.93|296.43|296.23|203
1653573000000|2022-05-26 13:50:00|296.93|296.73|297.53|297.33|297.68|297.53|296.93|296.73|128
1653573300000|2022-05-26 13:55:00|297.58|297.38|297.63|297.48|297.78|297.63|297.43|297.23|17
1653573600000|2022-05-26 14:00:00|297.73|297.43|297.23|297.03|297.88|297.63|297.23|297.03|35
1653573900000|2022-05-26 14:05:00|297.28|297.08|297.83|297.63|297.83|297.63|297.18|296.98|31
1653574200000|2022-05-26 14:10:00|297.88|297.68|298.08|297.93|298.13|297.98|297.73|297.53|69
1653574500000|2022-05-26 14:15:00|298.13|297.88|298.33|298.13|298.33|298.13|297.98|297.73|33
1653574800000|2022-05-26 14:20:00|298.38|298.18|298.43|298.23|298.43|298.28|298.23|298.03|59
1653575100000|2022-05-26 14:25:00|298.38|298.18|297.98|297.78|298.43|298.23|297.98|297.78|21
1653575400000|2022-05-26 14:30:00|298.03|297.83|297.93|297.73|298.08|297.88|297.73|297.53|17
1653575700000|2022-05-26 14:35:00|298.03|297.78|298.13|297.93|298.18|298.03|297.98|297.78|13
1653576000000|2022-05-26 14:40:00|298.18|297.98|298.13|297.93|298.18|298.03|297.98|297.78|29
1653576300000|2022-05-26 14:45:00|298.08|297.88|298.33|298.18|298.38|298.23|297.93|297.73|128
1653576600000|2022-05-26 14:50:00|298.38|298.13|298.33|298.13|298.53|298.38|298.28|298.13|29
1653576900000|2022-05-26 14:55:00|298.38|298.18|298.53|298.38|298.58|298.38|298.33|298.13|51
1653577200000|2022-05-26 15:00:00|298.58|298.33|298.88|298.73|298.88|298.73|298.48|298.33|36
1653577500000|2022-05-26 15:05:00|298.93|298.78|298.73|298.53|298.98|298.78|298.63|298.48|73
1653577800000|2022-05-26 15:10:00|298.78|298.58|299.08|298.88|299.08|298.93|298.73|298.48|57
1653578100000|2022-05-26 15:15:00|299.03|298.93|298.93|298.73|299.08|298.93|298.88|298.68|27
1653578400000|2022-05-26 15:20:00|298.88|298.68|299.13|298.93|299.13|298.93|298.83|298.63|332
1653578700000|2022-05-26 15:25:00|299.18|298.88|298.88|298.68|299.18|298.98|298.88|298.68|749
1653579000000|2022-05-26 15:30:00|298.93|298.73|298.53|298.33|298.98|298.78|298.48|298.33|42
1653579300000|2022-05-26 15:35:00|298.48|298.28|298.78|298.58|298.83|298.63|298.43|298.23|6
1653579600000|2022-05-26 15:40:00|298.73|298.53|298.78|298.63|298.88|298.68|298.68|298.48|542
1653579900000|2022-05-26 15:45:00|298.83|298.68|298.58|298.38|298.83|298.68|298.48|298.28|35
1653580200000|2022-05-26 15:50:00|298.53|298.33|298.63|298.43|298.63|298.48|298.43|298.23|44
1653580500000|2022-05-26 15:55:00|298.58|298.38|298.63|298.43|298.73|298.53|298.53|298.38|239
1653580800000|2022-05-26 16:00:00|298.58|298.38|298.73|298.53|298.73|298.58|298.48|298.33|52
1653581100000|2022-05-26 16:05:00|298.68|298.48|298.58|298.43|298.73|298.48|298.58|298.38|13
1653581400000|2022-05-26 16:10:00|298.63|298.48|298.83|298.63|298.88|298.68|298.63|298.43|8
1653581700000|2022-05-26 16:15:00|298.78|298.58|298.78|298.58|298.83|298.63|298.68|298.53|389
1653582000000|2022-05-26 16:20:00|298.73|298.63|298.93|298.78|298.93|298.78|298.73|298.58|44
1653582300000|2022-05-26 16:25:00|298.88|298.73|299.18|299.03|299.23|299.03|298.88|298.68|22
1653582600000|2022-05-26 16:30:00|299.23|299.08|299.03|298.83|299.23|299.08|299.03|298.83|23
1653582900000|2022-05-26 16:35:00|298.98|298.78|299.08|298.88|299.08|298.93|298.93|298.73|18
1653583200000|2022-05-26 16:40:00|299.13|298.93|299.03|298.83|299.13|298.93|298.98|298.78|7
1653583500000|2022-05-26 16:45:00|298.98|298.78|299.18|298.98|299.23|299.03|298.98|298.78|2
1653583800000|2022-05-26 16:50:00|299.13|299.03|299.23|299.08|299.23|299.08|299.13|298.93|21
1653584100000|2022-05-26 16:55:00|299.28|299.03|299.28|299.13|299.33|299.13|299.18|299.03|4
1653584400000|2022-05-26 17:00:00|299.33|299.18|299.48|299.18|299.58|299.28|299.33|299.13|28
1653584700000|2022-05-26 17:05:00|299.43|299.23|299.48|299.33|299.48|299.33|299.43|299.18|2
1653585000000|2022-05-26 17:10:00|299.43|299.28|299.28|299.08|299.43|299.33|299.23|298.98|2
1653585300000|2022-05-26 17:15:00|299.23|299.03|299.18|298.98|299.28|299.08|299.13|298.93|71
1653585600000|2022-05-26 17:20:00|299.13|298.93|298.98|298.73|299.13|298.98|298.93|298.68|5
1653585900000|2022-05-26 17:25:00|298.93|298.68|299.03|298.83|299.03|298.88|298.93|298.68|3
1653586200000|2022-05-26 17:30:00|299.08|298.88|299.08|298.88|299.13|298.93|298.88|298.68|6
1653586500000|2022-05-26 17:35:00|299.03|298.83|298.88|298.68|299.08|298.83|298.78|298.63|10
1653586800000|2022-05-26 17:40:00|298.93|298.73|298.93|298.73|298.98|298.78|298.83|298.63|3
1653587100000|2022-05-26 17:45:00|298.88|298.68|299.03|298.83|299.03|298.88|298.88|298.68|7
1653587400000|2022-05-26 17:50:00|298.98|298.78|299.03|298.83|299.03|298.88|298.98|298.78|0
1653587700000|2022-05-26 17:55:00|298.98|298.88|299.23|299.03|299.28|299.08|298.88|298.68|14
1653588000000|2022-05-26 18:00:00|299.18|298.98|299.13|298.93|299.28|299.03|299.08|298.88|2
1653588300000|2022-05-26 18:05:00|299.08|298.88|299.13|298.93|299.13|298.93|298.98|298.78|0
1653588600000|2022-05-26 18:10:00|299.18|298.88|299.18|298.93|299.23|298.98|299.03|298.78|1
1653588900000|2022-05-26 18:15:00|299.23|298.98|299.18|298.98|299.28|299.03|299.13|298.93|3
1653589200000|2022-05-26 18:20:00|299.23|299.03|299.38|299.18|299.38|299.18|299.18|298.98|1
1653589500000|2022-05-26 18:25:00|299.33|299.13|299.38|299.13|299.43|299.18|299.28|299.08|7
1653589800000|2022-05-26 18:30:00|299.43|299.18|299.13|298.93|299.43|299.18|299.13|298.93|3
1653590100000|2022-05-26 18:35:00|299.18|298.98|299.08|298.88|299.18|298.98|298.98|298.78|11
1653590400000|2022-05-26 18:40:00|299.03|298.83|299.13|298.93|299.13|298.98|298.93|298.73|6
1653590700000|2022-05-26 18:45:00|299.08|298.98|299.03|298.83|299.08|298.98|298.98|298.78|1
1653591000000|2022-05-26 18:50:00|299.08|298.88|298.93|298.78|299.08|298.88|298.93|298.73|1
1653591300000|2022-05-26 18:55:00|298.98|298.83|299.08|298.88|299.13|298.98|298.98|298.78|4
1653591600000|2022-05-26 19:00:00|299.03|298.93|298.83|298.63|299.08|298.93|298.78|298.58|15
1653591900000|2022-05-26 19:05:00|298.78|298.58|299.08|298.88|299.13|298.93|298.78|298.58|2
1653592200000|2022-05-26 19:10:00|299.03|298.83|298.88|298.68|299.08|298.88|298.83|298.63|0
1653592500000|2022-05-26 19:15:00|298.93|298.73|298.48|298.28|298.98|298.78|298.38|298.18|37
1653592800000|2022-05-26 19:20:00|298.53|298.33|298.33|298.13|298.53|298.33|298.23|298.03|6
1653593100000|2022-05-26 19:25:00|298.28|298.08|298.33|298.13|298.43|298.23|298.23|298.03|4
1653593400000|2022-05-26 19:30:00|298.28|298.18|298.63|298.43|298.68|298.48|298.28|298.08|6
1653593700000|2022-05-26 19:35:00|298.58|298.33|298.83|298.63|298.88|298.68|298.53|298.33|24
1653594000000|2022-05-26 19:40:00|298.78|298.68|298.98|298.83|298.98|298.83|298.78|298.63|0
1653594300000|2022-05-26 19:45:00|299.03|298.88|299.13|298.93|299.13|298.98|298.93|298.73|1
1653594600000|2022-05-26 19:50:00|299.18|298.98|298.68|298.48|299.23|299.03|298.68|298.43|12
1653594900000|2022-05-26 19:55:00|298.78|298.43|298.43|298.23|298.83|298.58|298.38|298.18|34
1653595200000|2022-05-26 20:00:00|298.48|298.28|298.33|298.13|298.48|298.28|298.28|298.08|29
1653595500000|2022-05-26 20:05:00|298.28|298.08|298.33|298.13|298.33|298.13|298.18|297.98|6
1653595800000|2022-05-26 20:10:00|298.38|298.18|298.33|298.08|298.38|298.18|298.28|298.08|0
1653596100000|2022-05-26 20:15:00|298.28|298.13|298.38|298.18|298.43|298.23|298.28|298.08|0
1653596400000|2022-05-26 20:20:00|298.33|298.13|298.33|298.08|298.38|298.13|298.28|298.08|1
1653596700000|2022-05-26 20:25:00|298.28|298.13|298.38|298.18|298.38|298.18|298.28|298.13|0
1653597000000|2022-05-26 20:30:00|298.43|298.23|298.38|298.18|298.43|298.23|298.33|298.18|5
1653597300000|2022-05-26 20:35:00|298.43|298.23|298.43|298.23|298.43|298.23|298.38|298.18|4
1653597600000|2022-05-26 20:40:00|298.38|298.28|298.43|298.23|298.53|298.33|298.38|298.23|9
1653597900000|2022-05-26 20:45:00|298.38|298.18|298.18|298.03|298.43|298.18|298.13|297.93|23
1653598200000|2022-05-26 20:50:00|298.23|297.98|298.33|298.08|298.33|298.13|298.18|297.98|17
1653598500000|2022-05-26 20:55:00|298.28|298.13|297.88|297.68|298.33|298.13|297.88|297.68|85
1653598800000|2022-05-26 21:00:00|297.93|297.58|298.73|297.58|298.73|297.63|297.88|297.58|4
1653599100000|2022-05-26 21:05:00|298.78||298.78||298.78||298.73||0
1653599400000|2022-05-26 21:10:00|298.53|297.93|298.43|297.83|298.53|297.93|298.43|297.83|0
1653602100000|2022-05-26 21:55:00|298.33|297.73|298.33|297.73|298.33|297.73|298.33|297.73|0
1653602400000|2022-05-26 22:00:00|298.23|297.63|298.43|297.83|298.43|297.83|298.23|297.63|0
1653602700000|2022-05-26 22:05:00|298.53|297.93|298.53|297.93|298.53|297.93|298.53|297.93|0
1653603000000|2022-05-26 22:10:00|298.43|297.83|298.53|297.93|298.53|297.93|298.43|297.83|0
1653603300000|2022-05-26 22:15:00|298.63|298.03|298.63|298.03|298.63|298.03|298.53|297.93|0
1653603600000|2022-05-26 22:20:00|298.73|298.13|298.73|298.13|298.73|298.13|298.63|298.03|0
1653603900000|2022-05-26 22:25:00|298.63|298.03|298.63|298.03|298.63|298.03|298.63|298.03|0
1653604200000|2022-05-26 22:30:00|298.53|297.93|298.53|297.93|298.63|298.03|298.53|297.93|0
1653604800000|2022-05-26 22:40:00|298.63|298.03|298.63|298.03|298.63|298.03|298.53|297.93|0
1653605100000|2022-05-26 22:45:00|298.53|297.93|298.63|298.03|298.63|298.03|298.53|297.93|0
1653605400000|2022-05-26 22:50:00|298.53|297.93|298.63|298.03|298.63|298.03|298.53|297.93|0
1653605700000|2022-05-26 22:55:00|298.53|297.93|298.63|298.03|298.63|298.03|298.53|297.93|0
1653606000000|2022-05-26 23:00:00|298.53|297.93|298.53|297.93|298.63|298.03|298.53|297.93|0
1653606300000|2022-05-26 23:05:00|298.63|298.03|298.63|298.03|298.63|298.03|298.53|297.93|0
1653606900000|2022-05-26 23:15:00|298.53|297.93|298.53|297.93|298.63|298.03|298.53|297.93|0
1653607200000|2022-05-26 23:20:00|298.63|298.03|298.63|298.03|298.63|298.03|298.63|298.03|0
1653607500000|2022-05-26 23:25:00|298.73|298.13|298.73|298.13|298.73|298.13|298.63|298.03|0
1653607800000|2022-05-26 23:30:00|298.63|298.03|298.73|298.13|298.73|298.13|298.63|298.03|0
1653608400000|2022-05-26 23:40:00|298.83|298.23|298.73|298.13|298.83|298.23|298.73|298.13|0
1653608700000|2022-05-26 23:45:00|298.83|298.23|298.73|298.13|298.83|298.23|298.73|298.13|0
1653609000000|2022-05-26 23:50:00|298.83|298.23|298.73|298.13|298.83|298.23|298.73|298.13|0
1653609600000|2022-05-27 00:00:00|298.83|298.23|298.73|298.13|298.83|298.23|298.73|298.13|0
1653609900000|2022-05-27 00:05:00|298.83|298.23|298.73|298.13|298.83|298.23|298.73|298.13|0
1653610200000|2022-05-27 00:10:00|298.63|298.03|298.63|298.03|298.73|298.13|298.63|298.03|0
1653610500000|2022-05-27 00:15:00|298.73|298.13|298.73|298.13|298.73|298.13|298.63|298.03|0
1653611400000|2022-05-27 00:30:00|298.53|297.98|298.43|298.28|299.13|298.98|298.43|297.98|442
1653611700000|2022-05-27 00:35:00|298.48|298.33|298.58|298.38|298.73|298.48|298.38|298.18|222
1653612000000|2022-05-27 00:40:00|298.68|298.43|298.73|298.53|298.78|298.63|298.58|298.43|574
1653612300000|2022-05-27 00:45:00|298.68|298.48|298.93|298.78|298.98|298.83|298.68|298.48|297
1653612600000|2022-05-27 00:50:00|298.88|298.73|298.73|298.53|298.98|298.78|298.58|298.38|446
1653612900000|2022-05-27 00:55:00|298.68|298.58|298.68|298.48|298.98|298.83|298.63|298.43|355
1653613200000|2022-05-27 01:00:00|298.58|298.53|297.93|297.73|298.58|298.53|297.93|297.73|1187
1653613500000|2022-05-27 01:05:00|297.98|297.78|297.83|297.68|298.08|297.93|297.73|297.53|655
1653613800000|2022-05-27 01:10:00|297.78|297.58|297.88|297.68|297.88|297.73|297.53|297.38|467
1653614100000|2022-05-27 01:15:00|297.83|297.63|297.68|297.48|297.93|297.78|297.63|297.43|5098
1653614400000|2022-05-27 01:20:00|297.73|297.53|297.43|297.28|297.88|297.68|297.38|297.18|595
1653614700000|2022-05-27 01:25:00|297.48|297.33|297.68|297.53|297.73|297.58|297.48|297.33|4936
1653615000000|2022-05-27 01:30:00|297.73|297.48|298.08|297.93|298.13|297.98|297.68|297.48|996
1653615300000|2022-05-27 01:35:00|298.13|297.88|297.73|297.58|298.13|297.93|297.58|297.43|401
1653615600000|2022-05-27 01:40:00|297.68|297.53|297.79|297.64|297.88|297.68|297.48|297.33|974
1653615900000|2022-05-27 01:45:00|297.74|297.59|297.99|297.84|298.09|297.89|297.74|297.59|298
1653616200000|2022-05-27 01:50:00|298.04|297.89|297.84|297.69|298.04|297.89|297.84|297.69|214
1653616500000|2022-05-27 01:55:00|297.89|297.74|297.69|297.54|297.94|297.79|297.64|297.49|330
1653616800000|2022-05-27 02:00:00|297.74|297.59|297.54|297.39|297.84|297.64|297.54|297.34|304
1653617100000|2022-05-27 02:05:00|297.59|297.44|297.49|297.34|297.69|297.49|297.49|297.29|251
1653617400000|2022-05-27 02:10:00|297.59|297.39|297.54|297.39|297.69|297.49|297.54|297.39|358
1653617700000|2022-05-27 02:15:00|297.59|297.34|297.64|297.44|297.64|297.49|297.49|297.34|256
1653618000000|2022-05-27 02:20:00|297.69|297.49|297.74|297.59|297.74|297.59|297.59|297.44|3335
1653618300000|2022-05-27 02:25:00|297.69|297.54|297.59|297.44|297.74|297.54|297.54|297.39|788
1653618600000|2022-05-27 02:30:00|297.54|297.39|297.39|297.24|297.59|297.39|297.34|297.14|889
1653618900000|2022-05-27 02:35:00|297.34|297.19|297.19|297.04|297.39|297.24|297.09|296.94|362
1653619200000|2022-05-27 02:40:00|297.24|296.99|297.14|296.99|297.29|297.14|297.09|296.94|339
1653619500000|2022-05-27 02:45:00|297.19|297.04|297.34|297.19|297.39|297.24|297.14|296.99|278
1653619800000|2022-05-27 02:50:00|297.39|297.24|297.49|297.29|297.49|297.34|297.34|297.19|270
1653620100000|2022-05-27 02:55:00|297.44|297.24|297.44|297.24|297.59|297.39|297.39|297.24|175
1653620400000|2022-05-27 03:00:00|297.39|297.29|297.44|297.29|297.54|297.34|297.34|297.19|256
1653620700000|2022-05-27 03:05:00|297.49|297.34|297.59|297.39|297.64|297.44|297.44|297.29|244
1653621000000|2022-05-27 03:10:00|297.54|297.34|297.54|297.34|297.54|297.39|297.49|297.34|230
1653621300000|2022-05-27 03:15:00|297.49|297.39|297.69|297.54|297.74|297.59|297.49|297.34|443
1653621600000|2022-05-27 03:20:00|297.64|297.49|297.54|297.39|297.64|297.49|297.54|297.39|425
1653621900000|2022-05-27 03:25:00|297.49|297.34|297.59|297.44|297.59|297.44|297.49|297.34|252
1653622200000|2022-05-27 03:30:00|297.64|297.49|297.54|297.39|297.64|297.49|297.54|297.39|330
1653622500000|2022-05-27 03:35:00|297.49|297.34|297.24|297.09|297.54|297.34|297.24|297.09|688
1653622800000|2022-05-27 03:40:00|297.29|297.14|297.29|297.14|297.39|297.19|297.24|297.09|1660
1653623100000|2022-05-27 03:45:00|297.34|297.19|297.29|297.14|297.34|297.19|297.24|297.09|289
1653623400000|2022-05-27 03:50:00|297.24|297.09|297.24|297.09|297.29|297.14|297.14|296.99|350
1653623700000|2022-05-27 03:55:00|297.29|297.14|297.39|297.19|297.44|297.29|297.24|297.09|283
1653624000000|2022-05-27 04:00:00|297.34|297.24|297.24|297.09|297.34|297.24|297.19|297.04|260
1653624300000|2022-05-27 04:05:00|297.29|297.14|297.34|297.14|297.34|297.19|297.29|297.09|200
1653624600000|2022-05-27 04:10:00|297.39|297.19|297.39|297.19|297.39|297.24|297.29|297.14|210
1653624900000|2022-05-27 04:15:00|297.34|297.24|297.24|297.09|297.39|297.24|297.24|297.09|475
1653625200000|2022-05-27 04:20:00|||||||||441
1653625500000|2022-05-27 04:25:00|297.19|297.04|297.19|297.04|297.24|297.09|297.09|296.94|276
1653625800000|2022-05-27 04:30:00|297.24|297.09|297.19|297.04|297.24|297.09|297.14|296.99|228
1653626100000|2022-05-27 04:35:00|297.14|296.99|297.19|297.04|297.19|297.04|297.14|296.99|212
1653626400000|2022-05-27 04:40:00|297.14|296.99|297.14|296.99|297.19|297.04|297.14|296.99|191
1653626700000|2022-05-27 04:45:00|297.19|297.04|297.09|296.94|297.19|297.04|297.09|296.94|178
1653627000000|2022-05-27 04:50:00|297.14|296.99|297.19|297.04|297.29|297.14|297.14|296.99|302
1653627300000|2022-05-27 04:55:00|||||||||175
1653627600000|2022-05-27 05:00:00|297.24|297.09|297.24|297.09|297.29|297.14|297.14|296.99|293
1653627900000|2022-05-27 05:05:00|297.19|297.04|297.24|297.09|297.29|297.14|297.19|297.04|266
1653628200000|2022-05-27 05:10:00|297.29|297.14|297.29|297.14|297.29|297.14|297.24|297.04|1329
1653628500000|2022-05-27 05:15:00|297.24|297.09|297.24|297.09|297.34|297.19|297.19|297.04|206
1653628800000|2022-05-27 05:20:00|297.19|297.04|297.09|296.94|297.19|297.04|297.09|296.94|296
1653629100000|2022-05-27 05:25:00|297.14|296.99|297.14|296.99|297.19|297.04|297.09|296.94|214
1653629400000|2022-05-27 05:30:00|297.19|297.04|296.99|296.84|297.24|297.09|296.99|296.84|195
1653629700000|2022-05-27 05:35:00|296.94|296.79|297.14|296.99|297.14|296.99|296.89|296.74|250
1653630000000|2022-05-27 05:40:00|297.19|297.04|297.14|296.99|297.19|297.04|297.09|296.94|220
1653630300000|2022-05-27 05:45:00|297.09|296.94|296.99|296.84|297.09|296.94|296.94|296.79|257
1653630600000|2022-05-27 05:50:00|296.94|296.79|297.09|296.94|297.14|296.99|296.94|296.79|960
1653630900000|2022-05-27 05:55:00|297.04|296.89|297.19|297.04|297.19|297.04|297.04|296.89|226
1653631200000|2022-05-27 06:00:00|297.24|297.09|296.99|296.84|297.24|297.09|296.89|296.74|286
1653631500000|2022-05-27 06:05:00|296.94|296.79|296.69|296.54|296.94|296.79|296.69|296.54|246
1653631800000|2022-05-27 06:10:00|296.74|296.59|296.79|296.64|296.84|296.69|296.69|296.54|184
1653632100000|2022-05-27 06:15:00|296.84|296.69|296.89|296.74|296.99|296.84|296.84|296.69|176
1653632400000|2022-05-27 06:20:00|296.94|296.79|296.84|296.69|297.04|296.89|296.84|296.69|238
1653632700000|2022-05-27 06:25:00|296.89|296.74|297.04|296.89|297.04|296.89|296.89|296.74|256
1653633000000|2022-05-27 06:30:00|296.99|296.84|297.09|296.94|297.09|296.94|296.94|296.79|211
1653633300000|2022-05-27 06:35:00|297.14|296.99|297.29|297.09|297.29|297.09|297.14|296.99|178
1653633600000|2022-05-27 06:40:00|297.24|297.14|297.29|297.14|297.29|297.14|297.19|297.04|179
1653633900000|2022-05-27 06:45:00|297.24|297.09|297.34|297.19|297.34|297.19|297.24|297.09|226
1653634200000|2022-05-27 06:50:00|297.39|297.14|297.39|297.24|297.44|297.29|297.34|297.14|270
1653634500000|2022-05-27 06:55:00|297.44|297.29|297.44|297.29|297.54|297.39|297.39|297.19|487
1653634800000|2022-05-27 07:00:00|297.39|297.24|297.64|297.44|297.74|297.59|297.34|297.19|331
1653635100000|2022-05-27 07:05:00|297.59|297.39|297.59|297.44|297.64|297.44|297.49|297.34|229
1653635400000|2022-05-27 07:10:00|297.54|297.39|297.34|297.19|297.64|297.49|297.29|297.09|291
1653635700000|2022-05-27 07:15:00|297.39|297.24|297.34|297.14|297.54|297.39|297.24|297.09|212
1653636000000|2022-05-27 07:20:00|297.29|297.19|297.44|297.29|297.54|297.39|297.29|297.14|223
1653636300000|2022-05-27 07:25:00|297.49|297.34|297.34|297.19|297.49|297.34|297.29|297.14|273
1653636600000|2022-05-27 07:30:00|297.39|297.24|297.49|297.34|297.49|297.34|297.34|297.19|228
1653636900000|2022-05-27 07:35:00|297.54|297.39|297.29|297.14|297.54|297.39|297.29|297.14|276
1653637200000|2022-05-27 07:40:00|297.19|297.04|297.29|297.14|297.29|297.14|297.14|296.99|362
1653637500000|2022-05-27 07:45:00|297.24|297.09|297.34|297.19|297.39|297.24|297.09|296.94|205
1653637800000|2022-05-27 07:50:00|297.39|297.24|297.69|297.54|297.69|297.54|297.34|297.24|296
1653638100000|2022-05-27 07:55:00|297.74|297.59|297.59|297.39|297.74|297.59|297.54|297.39|249
1653638400000|2022-05-27 08:00:00|297.54|297.44|297.54|297.39|297.59|297.44|297.44|297.29|139
1653638700000|2022-05-27 08:05:00|297.49|297.34|297.79|297.64|297.84|297.64|297.49|297.34|166
1653639000000|2022-05-27 08:10:00|297.74|297.59|297.74|297.59|297.84|297.64|297.69|297.54|156
1653639300000|2022-05-27 08:15:00|297.79|297.64|297.64|297.44|297.84|297.64|297.54|297.39|201
1653639600000|2022-05-27 08:20:00|297.69|297.49|297.84|297.69|297.89|297.74|297.64|297.49|108
1653639900000|2022-05-27 08:25:00|297.74|297.59|297.84|297.69|297.94|297.79|297.69|297.54|143
1653640200000|2022-05-27 08:30:00|297.89|297.74|297.99|297.84|297.99|297.84|297.79|297.64|157
1653640500000|2022-05-27 08:35:00|298.04|297.89|297.84|297.69|298.09|297.89|297.84|297.69|139
1653640800000|2022-05-27 08:40:00|297.89|297.74|297.74|297.59|297.89|297.74|297.69|297.54|101
1653641100000|2022-05-27 08:45:00|297.69|297.54|297.74|297.59|297.79|297.64|297.64|297.49|124
1653641400000|2022-05-27 08:50:00|297.79|297.64|297.94|297.79|297.99|297.84|297.74|297.59|2040
1653641700000|2022-05-27 08:55:00|297.99|297.84|298.24|298.09|298.34|298.14|297.89|297.69|416
1653642000000|2022-05-27 09:00:00|298.29|298.14|298.19|297.99|298.39|298.24|298.14|297.99|368
1653642300000|2022-05-27 09:05:00|298.24|298.04|298.29|298.14|298.34|298.19|298.24|298.04|162
1653642600000|2022-05-27 09:10:00|298.24|298.09|298.24|298.09|298.29|298.14|298.24|298.09|82
1653642900000|2022-05-27 09:15:00|298.19|298.04|298.19|297.94|298.34|298.14|298.14|297.94|36
1653643200000|2022-05-27 09:20:00|298.44|297.84|298.44|297.84|298.54|297.94|298.44|297.84|0
1653643500000|2022-05-27 09:25:00|298.54|297.94|298.54|297.94|298.64|298.04|298.54|297.94|10
1653643800000|2022-05-27 09:30:00|298.64|298.04|298.54|297.94|298.64|298.04|298.54|297.94|0
1653644100000|2022-05-27 09:35:00|298.64|298.04|298.64|298.04|298.64|298.04|298.64|298.04|0
1653644400000|2022-05-27 09:40:00|298.74|298.14|298.64|298.04|298.74|298.14|298.64|298.04|0
1653644700000|2022-05-27 09:45:00|298.74|298.14|298.74|298.14|298.74|298.14|298.74|298.14|0
1653645000000|2022-05-27 09:50:00|298.84|298.24|298.19|298.04|298.84|298.24|298.04|297.84|237
1653645300000|2022-05-27 09:55:00|298.24|297.99|298.19|298.04|298.34|298.19|298.19|297.99|29
1653645600000|2022-05-27 10:00:00|298.14|297.99|298.14|297.94|298.14|297.99|297.99|297.84|9
1653645900000|2022-05-27 10:05:00|298.09|297.89|298.19|297.99|298.19|297.99|297.99|297.84|16
1653646200000|2022-05-27 10:10:00|298.24|298.04|298.64|298.49|298.64|298.49|298.24|298.04|140
1653646500000|2022-05-27 10:15:00|298.69|298.44|298.54|298.34|298.84|298.64|298.54|298.34|84
1653646800000|2022-05-27 10:20:00|298.59|298.39|298.49|298.34|298.59|298.39|298.49|298.29|4
1653647100000|2022-05-27 10:25:00|298.54|298.29|298.49|298.24|298.54|298.34|298.44|298.24|1
1653647400000|2022-05-27 10:30:00|298.44|298.29|298.44|298.24|298.49|298.34|298.39|298.24|3
1653647700000|2022-05-27 10:35:00|298.49|298.29|298.49|298.29|298.54|298.34|298.44|298.24|4
1653648000000|2022-05-27 10:40:00|298.44|298.34|298.49|298.29|298.54|298.34|298.39|298.24|2
1653648300000|2022-05-27 10:45:00|298.44|298.24|298.34|298.14|298.49|298.24|298.34|298.14|1
1653648600000|2022-05-27 10:50:00|298.39|298.09|298.44|298.24|298.49|298.29|298.24|298.09|3
1653648900000|2022-05-27 10:55:00|298.49|298.29|298.54|298.34|298.54|298.34|298.39|298.24|4
1653649200000|2022-05-27 11:00:00|298.49|298.29|298.39|298.24|298.54|298.29|298.39|298.24|4
1653649500000|2022-05-27 11:05:00|298.44|298.19|298.39|298.19|298.49|298.29|298.34|298.14|5
1653649800000|2022-05-27 11:10:00|298.34|298.24|298.49|298.29|298.54|298.34|298.34|298.19|4
1653650100000|2022-05-27 11:15:00|298.44|298.34|298.54|298.39|298.54|298.39|298.44|298.29|39
1653650400000|2022-05-27 11:20:00|298.59|298.44|298.54|298.39|298.64|298.44|298.54|298.34|20
1653650700000|2022-05-27 11:25:00|298.59|298.44|298.69|298.54|298.69|298.54|298.59|298.44|42
1653651000000|2022-05-27 11:30:00|298.64|298.49|298.79|298.64|298.84|298.69|298.59|298.44|75
1653651300000|2022-05-27 11:35:00|298.84|298.59|298.84|298.69|298.89|298.69|298.79|298.59|49
1653651600000|2022-05-27 11:40:00|298.89|298.64|298.89|298.69|298.94|298.74|298.84|298.64|21
1653651900000|2022-05-27 11:45:00|298.84|298.64|298.64|298.49|298.84|298.69|298.64|298.44|28
1653652200000|2022-05-27 11:50:00|298.69|298.44|298.54|298.34|298.69|298.44|298.49|298.29|13
1653652500000|2022-05-27 11:55:00|298.49|298.39|298.54|298.39|298.59|298.39|298.49|298.29|12
1653652800000|2022-05-27 12:00:00|298.49|298.34|298.64|298.49|298.69|298.49|298.49|298.29|13
1653653100000|2022-05-27 12:05:00|298.69|298.54|298.69|298.54|298.89|298.69|298.69|298.49|23
1653653400000|2022-05-27 12:10:00|298.74|298.59|298.69|298.54|298.84|298.64|298.69|298.54|5
1653653700000|2022-05-27 12:15:00|298.74|298.44|298.54|298.34|298.74|298.54|298.54|298.34|6
1653654000000|2022-05-27 12:20:00|298.59|298.39|298.64|298.44|298.69|298.49|298.54|298.34|1
1653654300000|2022-05-27 12:25:00|298.59|298.49|298.54|298.34|298.59|298.49|298.49|298.09|13
1653654600000|2022-05-27 12:30:00|298.59|298.29|298.89|298.69|299.09|298.89|298.44|298.24|32
1653654900000|2022-05-27 12:35:00|298.94|298.74|298.94|298.74|298.99|298.84|298.84|298.64|1
1653655200000|2022-05-27 12:40:00|298.89|298.69|298.99|298.79|298.99|298.84|298.84|298.59|17
1653655500000|2022-05-27 12:45:00|299.04|298.89|299.24|299.09|299.24|299.09|298.99|298.84|28
1653655800000|2022-05-27 12:50:00|299.19|299.04|299.09|298.89|299.24|299.09|299.04|298.84|35
1653656100000|2022-05-27 12:55:00|299.04|298.84|299.04|298.84|299.09|298.89|298.99|298.84|0
1653656400000|2022-05-27 13:00:00|298.99|298.89|299.19|298.99|299.24|299.04|298.99|298.89|23
1653656700000|2022-05-27 13:05:00|299.24|299.04|299.29|299.09|299.34|299.14|299.24|299.04|18
1653657000000|2022-05-27 13:10:00|299.34|299.14|299.24|299.04|299.34|299.14|299.19|299.04|10
1653657300000|2022-05-27 13:15:00|299.19|299.09|299.09|298.89|299.29|299.09|299.04|298.89|4
1653657600000|2022-05-27 13:20:00|299.04|298.94|299.09|298.94|299.14|298.94|299.04|298.89|39
1653657900000|2022-05-27 13:25:00|299.14|298.99|299.29|299.14|299.49|299.34|299.09|298.99|74
1653658200000|2022-05-27 13:30:00|299.24|299.09|299.74|299.59|299.94|299.79|298.94|298.74|158
1653658500000|2022-05-27 13:35:00|299.79|299.54|299.99|299.79|300.24|300.09|299.74|299.54|143
1653658800000|2022-05-27 13:40:00|300.04|299.84|299.34|299.19|300.24|300.09|299.34|299.14|108
1653659100000|2022-05-27 13:45:00|299.44|299.24|299.74|299.54|299.84|299.59|299.19|298.99|41
1653659400000|2022-05-27 13:50:00|299.79|299.59|299.94|299.74|300.04|299.89|299.49|299.29|19
1653659700000|2022-05-27 13:55:00|299.89|299.79|300.09|299.94|300.14|299.99|299.89|299.79|17
1653660000000|2022-05-27 14:00:00|300.04|299.89|300.09|299.94|300.14|299.94|299.84|299.64|37
1653660300000|2022-05-27 14:05:00|300.14|299.99|300.09|299.94|300.34|300.14|299.84|299.69|108
1653660600000|2022-05-27 14:10:00|300.14|299.99|300.09|299.84|300.34|300.19|300.04|299.84|107
1653660900000|2022-05-27 14:15:00|300.04|299.89|300.19|299.99|300.19|299.99|300.04|299.84|20
1653661200000|2022-05-27 14:20:00|300.29|300.04|300.39|300.19|300.44|300.29|300.19|299.99|28
1653661500000|2022-05-27 14:25:00|300.44|300.24|300.39|300.19|300.44|300.29|300.24|300.04|45
1653661800000|2022-05-27 14:30:00|300.34|300.24|300.59|300.44|300.64|300.49|300.34|300.14|50
1653662100000|2022-05-27 14:35:00|300.64|300.49|300.44|300.29|300.74|300.54|300.39|300.24|79
1653662400000|2022-05-27 14:40:00|300.39|300.24|300.49|300.29|300.49|300.29|300.34|300.19|21
1653662700000|2022-05-27 14:45:00|300.44|300.34|300.49|300.34|300.54|300.39|300.29|300.09|16
1653663000000|2022-05-27 14:50:00|300.54|300.29|300.54|300.34|300.59|300.39|300.39|300.19|13
1653663300000|2022-05-27 14:55:00|300.49|300.39|300.14|299.94|300.54|300.39|300.04|299.84|21
1653663600000|2022-05-27 15:00:00|300.19|299.99|299.94|299.74|300.19|299.99|299.84|299.64|17
1653663900000|2022-05-27 15:05:00|299.89|299.69|299.99|299.79|300.04|299.84|299.84|299.69|16
1653664200000|2022-05-27 15:10:00|300.04|299.84|300.09|299.89|300.09|299.94|299.99|299.84|40
1653664500000|2022-05-27 15:15:00|300.04|299.84|300.14|299.99|300.19|300.04|300.04|299.84|68
1653664800000|2022-05-27 15:20:00|300.09|299.94|300.34|300.19|300.34|300.19|300.09|299.94|5
1653665100000|2022-05-27 15:25:00|300.29|300.14|299.49|299.29|300.29|300.14|299.49|299.29|104
1653665400000|2022-05-27 15:30:00|299.54|299.39|299.79|299.59|299.89|299.69|299.49|299.39|163
1653665700000|2022-05-27 15:35:00|299.74|299.54|300.14|299.99|300.14|299.99|299.69|299.54|15
1653666000000|2022-05-27 15:40:00|300.19|300.04|300.14|299.94|300.39|300.24|300.14|299.94|24
1653666300000|2022-05-27 15:45:00|300.19|299.99|300.29|300.14|300.29|300.14|300.09|299.94|4
1653666600000|2022-05-27 15:50:00|300.34|300.19|300.34|300.19|300.44|300.29|300.29|300.14|17
1653666900000|2022-05-27 15:55:00|300.39|300.24|300.34|300.19|300.39|300.24|300.29|300.14|3
1653667200000|2022-05-27 16:00:00|300.39|300.24|300.29|300.14|300.49|300.34|300.29|300.14|2
1653667500000|2022-05-27 16:05:00|300.34|300.19|300.39|300.24|300.39|300.24|300.24|300.09|10
1653667800000|2022-05-27 16:10:00|300.44|300.29|300.54|300.34|300.54|300.39|300.44|300.24|13
1653668100000|2022-05-27 16:15:00|300.49|300.29|300.39|300.24|300.49|300.34|300.29|300.09|13
1653668400000|2022-05-27 16:20:00|300.34|300.19|300.59|300.44|300.59|300.44|300.34|300.14|17
1653668700000|2022-05-27 16:25:00|300.64|300.49|300.54|300.34|300.74|300.59|300.49|300.29|55
1653669000000|2022-05-27 16:30:00|300.49|300.29|300.39|300.24|300.54|300.39|300.39|300.19|2
1653669300000|2022-05-27 16:35:00|300.34|300.19|300.39|300.24|300.44|300.29|300.29|300.09|2
1653669600000|2022-05-27 16:40:00|300.34|300.19|300.39|300.19|300.39|300.24|300.34|300.14|3
1653669900000|2022-05-27 16:45:00|300.34|300.24|300.29|299.94|300.39|300.24|300.24|299.94|2
1653670200000|2022-05-27 16:50:00|300.24|299.99|300.34|300.09|300.34|300.09|300.14|299.99|2
1653670500000|2022-05-27 16:55:00|300.39|300.14|300.39|300.19|300.44|300.24|300.29|300.14|3
1653670800000|2022-05-27 17:00:00|300.34|300.14|300.34|300.09|300.39|300.14|300.29|300.04|22
1653671100000|2022-05-27 17:05:00|300.29|300.04|300.34|300.09|300.34|300.09|300.14|299.99|6
1653671400000|2022-05-27 17:10:00|300.29|300.14|300.54|300.34|300.54|300.39|300.24|300.14|16
1653671700000|2022-05-27 17:15:00|300.49|300.39|300.64|300.44|300.64|300.44|300.49|300.34|9
1653672000000|2022-05-27 17:20:00|300.59|300.39|300.44|300.24|300.59|300.44|300.44|300.24|7
1653672300000|2022-05-27 17:25:00|300.39|300.29|300.44|300.29|300.49|300.29|300.34|300.19|28
1653672600000|2022-05-27 17:30:00|300.49|300.24|300.49|300.29|300.59|300.39|300.44|300.24|7
1653672900000|2022-05-27 17:35:00|300.44|300.24|300.44|300.29|300.59|300.39|300.39|300.24|9
1653673200000|2022-05-27 17:40:00|300.49|300.24|300.44|300.24|300.49|300.34|300.44|300.24|5
1653673500000|2022-05-27 17:45:00|300.49|300.29|300.44|300.24|300.54|300.34|300.44|300.24|8
1653673800000|2022-05-27 17:50:00|300.39|300.29|300.49|300.34|300.49|300.34|300.39|300.24|8
1653674100000|2022-05-27 17:55:00|300.44|300.29|300.54|300.34|300.54|300.39|300.44|300.24|8
1653674400000|2022-05-27 18:00:00|300.59|300.39|300.59|300.39|300.64|300.44|300.49|300.29|3
1653674700000|2022-05-27 18:05:00|300.54|300.34|300.64|300.44|300.64|300.49|300.44|300.29|8
1653675000000|2022-05-27 18:10:00|300.59|300.49|300.54|300.39|300.64|300.49|300.54|300.34|4
1653675300000|2022-05-27 18:15:00|300.59|300.44|300.64|300.44|300.64|300.49|300.54|300.34|3
1653675600000|2022-05-27 18:20:00|300.59|300.49|300.59|300.39|300.64|300.49|300.54|300.39|9
1653675900000|2022-05-27 18:25:00|300.54|300.44|300.54|300.34|300.59|300.44|300.49|300.29|14
1653676200000|2022-05-27 18:30:00|300.49|300.39|300.59|300.39|300.59|300.44|300.49|300.34|6
1653676500000|2022-05-27 18:35:00|300.64|300.44|300.59|300.44|300.64|300.49|300.49|300.34|3
1653676800000|2022-05-27 18:40:00|300.54|300.39|300.54|300.39|300.59|300.44|300.34|300.19|4
1653677100000|2022-05-27 18:45:00|300.59|300.44|300.54|300.34|300.64|300.44|300.44|300.29|2
1653677400000|2022-05-27 18:50:00|300.49|300.39|300.44|300.29|300.49|300.39|300.34|300.19|25
1653677700000|2022-05-27 18:55:00|300.49|300.34|300.59|300.44|300.64|300.44|300.49|300.34|4
1653678000000|2022-05-27 19:00:00|300.54|300.39|300.64|300.44|300.69|300.54|300.54|300.39|22
1653678300000|2022-05-27 19:05:00|300.59|300.39|300.74|300.59|300.79|300.64|300.59|300.39|37
1653678600000|2022-05-27 19:10:00|300.69|300.54|300.69|300.49|300.74|300.59|300.64|300.49|12
1653678900000|2022-05-27 19:15:00|300.64|300.54|300.64|300.49|300.69|300.54|300.59|300.44|4
1653679200000|2022-05-27 19:20:00|300.69|300.54|300.69|300.54|300.74|300.59|300.69|300.54|25
1653679500000|2022-05-27 19:25:00|300.64|300.49|300.59|300.44|300.69|300.54|300.59|300.44|13
1653679800000|2022-05-27 19:30:00|300.54|300.39|300.54|300.39|300.64|300.49|300.54|300.34|25
1653680100000|2022-05-27 19:35:00|300.49|300.34|300.49|300.34|300.54|300.39|300.44|300.24|19
1653680400000|2022-05-27 19:40:00|300.54|300.29|300.59|300.39|300.59|300.39|300.49|300.29|9
1653680700000|2022-05-27 19:45:00|300.54|300.44|300.49|300.29|300.54|300.44|300.39|300.24|13
1653681000000|2022-05-27 19:50:00|300.59|300.34|300.49|300.34|300.64|300.44|300.39|300.19|27
1653681300000|2022-05-27 19:55:00|300.54|300.39|300.59|300.39|300.59|300.44|300.39|300.24|123
1653681600000|2022-05-27 20:00:00|300.54|300.24|300.54|300.39|300.59|300.44|300.49|300.24|37
1653681900000|2022-05-27 20:05:00|300.59|300.49|300.64|300.44|300.64|300.49|300.54|300.39|39
1653682200000|2022-05-27 20:10:00|300.59|300.49|300.64|300.49|300.64|300.49|300.59|300.44|4
1653682500000|2022-05-27 20:15:00|300.69|300.54|300.69|300.49|300.69|300.54|300.64|300.49|22
1653682800000|2022-05-27 20:20:00|300.64|300.54|300.64|300.49|300.64|300.54|300.64|300.49|9
1653683100000|2022-05-27 20:25:00|300.69|300.54|300.69|300.54|300.69|300.54|300.64|300.49|3
1653683400000|2022-05-27 20:30:00|300.64|300.49|300.69|300.54|300.69|300.54|300.64|300.49|12
1653683700000|2022-05-27 20:35:00|300.74|300.59|300.74|300.59|300.74|300.59|300.69|300.54|24
1653684000000|2022-05-27 20:40:00|300.64|300.49|300.69|300.54|300.74|300.54|300.64|300.49|5
1653684300000|2022-05-27 20:45:00|300.74|300.59|300.69|300.49|300.74|300.59|300.59|300.39|54
1653684600000|2022-05-27 20:50:00|300.64|300.44|300.69|300.54|300.69|300.54|300.64|300.44|11
1653684900000|2022-05-27 20:55:00|301.49|301.04|300.84|300.59|301.54|301.04|300.84|300.54|98
1653861600000|2022-05-29 22:00:00|300.74|300.14|300.54|299.94|300.74|300.14|300.54|299.94|0
1653861900000|2022-05-29 22:05:00|300.44|299.84|300.64|300.04|300.64|300.04|300.44|299.84|0
1653862200000|2022-05-29 22:10:00|300.54|299.94|300.54|299.94|300.54|299.94|300.54|299.94|0
1653862500000|2022-05-29 22:15:00|300.44|299.84|300.64|300.04|300.74|300.14|300.44|299.84|0
1653862800000|2022-05-29 22:20:00|300.54|299.94|300.64|300.04|300.64|300.04|300.54|299.94|0
1653863100000|2022-05-29 22:25:00|300.54|299.94|300.54|299.94|300.64|300.04|300.54|299.94|0
1653863400000|2022-05-29 22:30:00|300.64|300.04|300.54|299.94|300.64|300.04|300.54|299.94|0
1653863700000|2022-05-29 22:35:00|300.64|300.04|300.64|300.04|300.64|300.04|300.54|299.94|0
1653864000000|2022-05-29 22:40:00|300.74|300.14|300.74|300.14|300.74|300.14|300.64|300.04|0
1653864300000|2022-05-29 22:45:00|300.64|300.04|300.64|300.04|300.74|300.14|300.64|300.04|0
1653864600000|2022-05-29 22:50:00|300.74|300.14|300.64|300.04|300.74|300.14|300.64|300.04|0
1653865200000|2022-05-29 23:00:00|300.74|300.14|300.64|300.04|300.74|300.14|300.64|300.04|0
1653865500000|2022-05-29 23:05:00|300.74|300.14|300.74|300.14|300.74|300.14|300.74|300.14|0
1653865800000|2022-05-29 23:10:00|300.84|300.24|300.84|300.24|300.84|300.24|300.74|300.14|0
1653866100000|2022-05-29 23:15:00|300.94|300.34|300.84|300.24|300.94|300.34|300.84|300.24|0
1653866400000|2022-05-29 23:20:00|300.94|300.34|300.84|300.24|300.94|300.34|300.84|300.24|0
1653866700000|2022-05-29 23:25:00|300.94|300.34|300.84|300.24|300.94|300.34|300.84|300.24|0
1653867000000|2022-05-29 23:30:00|300.94|300.34|300.94|300.34|300.94|300.34|300.84|300.24|0
1653867300000|2022-05-29 23:35:00|301.04|300.44|301.04|300.44|301.04|300.44|300.94|300.34|0
1653867900000|2022-05-29 23:45:00|300.94|300.34|300.94|300.34|300.94|300.34|300.94|300.34|0
1653868500000|2022-05-29 23:55:00|300.84|300.24|300.84|300.24|300.84|300.24|300.84|300.24|0
1653868800000|2022-05-30 00:00:00|300.74|300.14|300.74|300.14|300.84|300.24|300.74|300.14|0
1653869100000|2022-05-30 00:05:00|300.84|300.24|300.64|300.04|300.84|300.24|300.64|300.04|0
1653869400000|2022-05-30 00:10:00|300.74|300.14|300.84|300.24|300.84|300.24|300.64|300.04|0
1653869700000|2022-05-30 00:15:00|300.74|300.14|300.74|300.14|300.84|300.24|300.74|300.14|0
1653870000000|2022-05-30 00:20:00|300.84|300.24|300.84|300.24|300.84|300.24|300.74|300.14|0
1653870300000|2022-05-30 00:25:00|300.94|300.34|300.84|300.24|300.94|300.34|300.84|300.24|0
1653870600000|2022-05-30 00:30:00|301.24|300.64|300.49|300.34|301.24|300.79|300.24|299.99|730
1653870900000|2022-05-30 00:35:00|300.54|300.39|300.79|300.59|300.94|300.74|300.49|300.34|237
1653871200000|2022-05-30 00:40:00|300.74|300.54|300.64|300.49|300.74|300.59|300.54|300.34|196
1653871500000|2022-05-30 00:45:00|300.74|300.59|300.84|300.69|301.04|300.89|300.74|300.59|414
1653871800000|2022-05-30 00:50:00|300.89|300.74|300.99|300.84|301.04|300.84|300.79|300.64|328
1653872100000|2022-05-30 00:55:00|300.94|300.79|301.04|300.89|301.04|300.89|300.79|300.64|838
1653872400000|2022-05-30 01:00:00|301.09|300.94|301.14|300.94|301.24|301.09|300.64|300.44|882
1653872700000|2022-05-30 01:05:00|301.09|300.89|300.74|300.54|301.14|300.94|300.64|300.49|331
1653873000000|2022-05-30 01:10:00|300.69|300.49|300.59|300.44|300.74|300.54|300.49|300.34|878
1653873300000|2022-05-30 01:15:00|300.64|300.49|300.84|300.69|300.94|300.74|300.64|300.44|375
1653873600000|2022-05-30 01:20:00|300.89|300.74|300.64|300.44|300.94|300.79|300.59|300.44|353
1653873900000|2022-05-30 01:25:00|300.59|300.39|300.24|300.09|300.64|300.44|300.14|299.99|386
1653874200000|2022-05-30 01:30:00|300.19|300.04|299.64|299.49|300.19|300.04|299.59|299.44|612
1653874500000|2022-05-30 01:35:00|299.59|299.44|299.84|299.69|299.84|299.69|299.39|299.24|894
1653874800000|2022-05-30 01:40:00|299.89|299.74|300.24|300.04|300.34|300.19|299.84|299.74|346
1653875100000|2022-05-30 01:45:00|300.19|300.09|300.19|300.04|300.34|300.19|300.09|299.94|496
1653875400000|2022-05-30 01:50:00|300.24|300.09|300.14|299.99|300.24|300.09|300.14|299.99|213
1653875700000|2022-05-30 01:55:00|300.19|300.04|300.09|299.94|300.19|300.04|299.94|299.79|434
1653876000000|2022-05-30 02:00:00|300.14|299.99|300.14|299.99|300.29|300.14|300.04|299.89|140
1653876300000|2022-05-30 02:05:00|300.19|300.04|299.97|299.82|300.29|300.14|299.92|299.77|229
1653876600000|2022-05-30 02:10:00|299.92|299.77|300.02|299.87|300.02|299.87|299.92|299.72|121
1653876900000|2022-05-30 02:15:00|300.07|299.92|300.07|299.92|300.12|299.97|299.97|299.77|302
1653877200000|2022-05-30 02:20:00|300.12|299.97|300.37|300.22|300.42|300.22|300.12|299.97|506
1653877500000|2022-05-30 02:25:00|300.32|300.17|300.37|300.22|300.42|300.27|300.32|300.17|202
1653877800000|2022-05-30 02:30:00|300.32|300.17|300.32|300.17|300.37|300.22|300.27|300.12|111
1653878100000|2022-05-30 02:35:00|300.37|300.12|300.52|300.37|300.57|300.42|300.37|300.12|372
1653878400000|2022-05-30 02:40:00|300.47|300.32|300.47|300.32|300.57|300.42|300.42|300.27|149
1653878700000|2022-05-30 02:45:00|300.52|300.37|300.47|300.32|300.52|300.37|300.42|300.27|126
1653879000000|2022-05-30 02:50:00|300.52|300.37|300.27|300.12|300.52|300.37|300.22|300.07|142
1653879300000|2022-05-30 02:55:00|300.22|300.07|300.27|300.12|300.32|300.17|300.22|300.02|200
1653879600000|2022-05-30 03:00:00|300.32|300.17|300.32|300.17|300.42|300.27|300.22|300.07|163
1653879900000|2022-05-30 03:05:00|300.37|300.22|300.32|300.17|300.42|300.22|300.32|300.17|119
1653880200000|2022-05-30 03:10:00|300.37|300.22|300.42|300.27|300.42|300.27|300.32|300.17|101
1653880500000|2022-05-30 03:15:00|300.52|300.32|300.47|300.32|300.57|300.42|300.47|300.32|234
1653880800000|2022-05-30 03:20:00|300.37|300.22|300.57|300.42|300.57|300.42|300.37|300.22|171
1653881100000|2022-05-30 03:25:00|300.52|300.37|300.57|300.42|300.62|300.47|300.47|300.27|205
1653881400000|2022-05-30 03:30:00|300.62|300.47|300.67|300.52|300.77|300.57|300.57|300.42|138
1653881700000|2022-05-30 03:35:00|300.72|300.57|301.17|301.02|301.17|301.02|300.67|300.52|376
1653882000000|2022-05-30 03:40:00|301.22|301.07|301.07|300.92|301.22|301.07|301.02|300.87|221
1653882300000|2022-05-30 03:45:00|301.02|300.87|300.87|300.72|301.02|300.87|300.77|300.62|301
1653882600000|2022-05-30 03:50:00|300.92|300.67|300.77|300.62|300.92|300.72|300.67|300.52|209
1653882900000|2022-05-30 03:55:00|300.67|300.52|300.57|300.37|300.77|300.62|300.52|300.32|205
1653883200000|2022-05-30 04:00:00|300.52|300.42|300.62|300.47|300.72|300.57|300.52|300.37|101
1653883500000|2022-05-30 04:05:00|300.67|300.52|300.67|300.47|300.72|300.52|300.62|300.47|123
1653883800000|2022-05-30 04:10:00|300.62|300.52|300.52|300.37|300.62|300.52|300.52|300.37|85
1653884100000|2022-05-30 04:15:00|300.57|300.42|300.47|300.32|300.67|300.52|300.47|300.32|90
1653884400000|2022-05-30 04:20:00|300.52|300.37|300.42|300.27|300.52|300.37|300.42|300.27|102
1653884700000|2022-05-30 04:25:00|300.37|300.22|300.52|300.32|300.57|300.42|300.37|300.22|250
1653885000000|2022-05-30 04:30:00|300.47|300.37|300.37|300.22|300.52|300.37|300.37|300.22|75
1653885300000|2022-05-30 04:35:00|300.42|300.27|300.42|300.27|300.52|300.37|300.32|300.17|218
1653885600000|2022-05-30 04:40:00|300.37|300.22|300.37|300.22|300.42|300.27|300.37|300.17|55
1653885900000|2022-05-30 04:45:00|300.42|300.27|300.42|300.27|300.47|300.32|300.42|300.27|105
1653886200000|2022-05-30 04:50:00|300.47|300.32|300.42|300.27|300.47|300.32|300.37|300.22|164
1653886500000|2022-05-30 04:55:00|300.47|300.32|300.47|300.32|300.52|300.37|300.47|300.27|145
1653886800000|2022-05-30 05:00:00|300.42|300.27|300.32|300.17|300.47|300.32|300.32|300.17|123
1653887100000|2022-05-30 05:05:00|300.37|300.22|300.32|300.17|300.42|300.27|300.32|300.17|120
1653887400000|2022-05-30 05:10:00|300.37|300.22|300.42|300.27|300.47|300.27|300.37|300.22|60
1653887700000|2022-05-30 05:15:00|300.37|300.22|300.47|300.32|300.52|300.32|300.37|300.22|148
1653888000000|2022-05-30 05:20:00|300.52|300.37|300.42|300.27|300.52|300.37|300.42|300.27|138
1653888300000|2022-05-30 05:25:00|300.37|300.22|300.52|300.37|300.52|300.37|300.32|300.17|236
1653888600000|2022-05-30 05:30:00|300.57|300.42|300.47|300.32|300.62|300.47|300.47|300.32|154
1653888900000|2022-05-30 05:35:00|300.52|300.37|300.67|300.52|300.67|300.52|300.52|300.37|268
1653889200000|2022-05-30 05:40:00|300.72|300.57|300.67|300.52|300.77|300.57|300.57|300.42|113
1653889500000|2022-05-30 05:45:00|300.72|300.57|300.77|300.62|300.87|300.67|300.67|300.52|189
1653889800000|2022-05-30 05:50:00|300.82|300.57|300.77|300.62|300.92|300.77|300.72|300.57|101
1653890100000|2022-05-30 05:55:00|300.82|300.67|300.92|300.77|300.97|300.82|300.82|300.67|126
1653890400000|2022-05-30 06:00:00|300.97|300.82|300.87|300.72|300.97|300.82|300.82|300.67|125
1653890700000|2022-05-30 06:05:00|300.82|300.67|300.82|300.67|300.87|300.72|300.77|300.62|92
1653891000000|2022-05-30 06:10:00|300.87|300.72|300.97|300.82|301.02|300.82|300.82|300.67|132
1653891300000|2022-05-30 06:15:00|301.02|300.87|300.92|300.77|301.02|300.87|300.87|300.72|124
1653891600000|2022-05-30 06:20:00|300.97|300.82|300.92|300.77|300.97|300.82|300.82|300.67|161
1653891900000|2022-05-30 06:25:00|300.97|300.82|300.92|300.77|301.02|300.87|300.92|300.77|211
1653892200000|2022-05-30 06:30:00|300.87|300.72|300.92|300.77|300.97|300.82|300.87|300.67|83
1653892500000|2022-05-30 06:35:00|300.97|300.82|301.02|300.87|301.07|300.92|300.92|300.77|123
1653892800000|2022-05-30 06:40:00|300.97|300.82|300.97|300.77|301.02|300.87|300.92|300.72|101
1653893100000|2022-05-30 06:45:00|300.92|300.82|300.87|300.72|300.97|300.82|300.87|300.72|27
1653893400000|2022-05-30 06:50:00|300.92|300.77|301.07|300.92|301.07|300.92|300.92|300.77|95
1653893700000|2022-05-30 06:55:00|301.12|300.97|301.17|301.02|301.22|301.07|301.12|300.97|88
1653894000000|2022-05-30 07:00:00|301.12|300.97|301.02|300.87|301.22|301.07|301.02|300.87|149
1653894300000|2022-05-30 07:05:00|300.97|300.82|300.87|300.72|300.97|300.82|300.77|300.62|204
1653894600000|2022-05-30 07:10:00|300.92|300.77|300.97|300.82|301.02|300.87|300.87|300.72|153
1653894900000|2022-05-30 07:15:00|301.02|300.77|300.97|300.82|301.02|300.82|300.82|300.67|149
1653895200000|2022-05-30 07:20:00|300.92|300.77|300.87|300.72|301.02|300.87|300.77|300.62|140
1653895500000|2022-05-30 07:25:00|300.92|300.77|301.02|300.87|301.02|300.87|300.87|300.72|107
1653895800000|2022-05-30 07:30:00|301.07|300.92|300.92|300.77|301.07|300.92|300.92|300.77|116
1653896100000|2022-05-30 07:35:00|300.87|300.72|300.92|300.77|301.02|300.87|300.87|300.72|140
1653896400000|2022-05-30 07:40:00|300.87|300.72|300.92|300.77|300.97|300.82|300.87|300.72|185
1653896700000|2022-05-30 07:45:00|300.97|300.82|300.92|300.77|301.02|300.87|300.92|300.77|117
1653897000000|2022-05-30 07:50:00|300.97|300.82|301.02|300.87|301.17|301.02|300.97|300.82|293
1653897300000|2022-05-30 07:55:00|301.07|300.92|301.02|300.87|301.22|301.02|300.97|300.82|226
1653897600000|2022-05-30 08:00:00|300.97|300.82|301.22|301.02|301.37|301.22|300.97|300.82|721
1653897900000|2022-05-30 08:05:00|301.17|301.07|301.17|301.02|301.17|301.07|301.07|300.92|96
1653898200000|2022-05-30 08:10:00|301.22|300.97|300.87|300.72|301.22|300.97|300.82|300.67|173
1653898500000|2022-05-30 08:15:00|300.92|300.77|300.92|300.77|300.97|300.82|300.87|300.72|106
1653898800000|2022-05-30 08:20:00|300.97|300.82|300.82|300.62|300.97|300.82|300.77|300.62|167
1653899100000|2022-05-30 08:25:00|300.87|300.67|300.92|300.77|300.97|300.82|300.82|300.62|162
1653899400000|2022-05-30 08:30:00|300.97|300.82|300.92|300.77|300.97|300.82|300.92|300.77|185
1653899700000|2022-05-30 08:35:00|300.87|300.72|300.77|300.62|300.92|300.77|300.77|300.62|291
1653900000000|2022-05-30 08:40:00|300.72|300.57|300.77|300.57|300.87|300.67|300.67|300.52|279
1653900300000|2022-05-30 08:45:00|300.72|300.62|300.77|300.57|300.82|300.67|300.62|300.47|289
1653900600000|2022-05-30 08:50:00|300.72|300.52|300.57|300.42|300.72|300.52|300.52|300.32|372
1653900900000|2022-05-30 08:55:00|300.62|300.47|300.72|300.57|300.77|300.62|300.57|300.37|272
1653901200000|2022-05-30 09:00:00|300.77|300.52|300.62|300.42|300.77|300.62|300.12|299.92|404
1653901500000|2022-05-30 09:05:00|300.67|300.47|300.62|300.42|300.77|300.62|300.57|300.42|106
1653901800000|2022-05-30 09:10:00|300.57|300.47|300.62|300.47|300.62|300.47|300.47|300.32|46
1653902100000|2022-05-30 09:15:00|300.67|300.42|300.67|300.47|300.72|300.52|300.62|300.42|28
1653902400000|2022-05-30 09:20:00|300.92|300.32|300.92|300.32|300.92|300.32|300.82|300.22|0
1653902700000|2022-05-30 09:25:00|301.02|300.42|301.12|300.52|301.12|300.52|301.02|300.42|14
1653903000000|2022-05-30 09:30:00|301.22|300.62|301.02|300.42|301.22|300.62|301.02|300.42|0
1653903300000|2022-05-30 09:35:00|301.12|300.52|301.12|300.52|301.12|300.52|301.02|300.42|0
1653903600000|2022-05-30 09:40:00|301.02|300.42|301.12|300.52|301.12|300.52|301.02|300.42|0
1653903900000|2022-05-30 09:45:00|301.22|300.62|301.12|300.52|301.22|300.62|301.12|300.52|0
1653904200000|2022-05-30 09:50:00|300.82|300.67|300.87|300.72|300.87|300.72|300.77|300.62|39
1653904500000|2022-05-30 09:55:00|300.92|300.77|300.82|300.67|300.97|300.77|300.82|300.67|88
1653904800000|2022-05-30 10:00:00|300.77|300.62|300.77|300.62|300.82|300.67|300.72|300.57|25
1653905100000|2022-05-30 10:05:00|300.72|300.57|300.62|300.47|300.82|300.67|300.62|300.47|63
1653905400000|2022-05-30 10:10:00|300.57|300.42|300.57|300.42|300.62|300.42|300.47|300.32|33
1653905700000|2022-05-30 10:15:00|300.52|300.37|300.37|300.22|300.57|300.42|300.37|300.22|44
1653906000000|2022-05-30 10:20:00|300.32|300.17|300.17|300.02|300.32|300.17|300.17|300.02|38
1653906300000|2022-05-30 10:25:00|300.12|299.97|300.27|300.07|300.27|300.07|300.12|299.97|19
1653906600000|2022-05-30 10:30:00|300.22|300.12|300.22|300.02|300.32|300.12|300.22|300.02|7
1653906900000|2022-05-30 10:35:00|300.27|300.07|300.37|300.17|300.37|300.17|300.22|300.02|1
1653907200000|2022-05-30 10:40:00|300.32|300.12|300.42|300.22|300.42|300.22|300.32|300.12|0
1653907500000|2022-05-30 10:45:00|300.37|300.27|300.42|300.22|300.47|300.27|300.37|300.22|10
1653907800000|2022-05-30 10:50:00|300.37|300.17|300.22|300.02|300.37|300.17|300.17|299.97|5
1653908100000|2022-05-30 10:55:00|300.12|299.97|300.27|300.07|300.32|300.12|300.12|299.97|40
1653908400000|2022-05-30 11:00:00|300.22|300.12|300.12|299.97|300.27|300.12|300.12|299.97|10
1653908700000|2022-05-30 11:05:00|300.17|300.02|300.17|300.02|300.17|300.02|300.12|299.97|18
1653909000000|2022-05-30 11:10:00|300.22|299.97|300.37|300.22|300.42|300.22|300.22|299.97|39
1653909300000|2022-05-30 11:15:00|300.32|300.17|300.42|300.27|300.42|300.27|300.32|300.17|31
1653909600000|2022-05-30 11:20:00||300.22||300.27||300.27||300.22|15
1653909900000|2022-05-30 11:25:00|||||||||3
1653910200000|2022-05-30 11:30:00|300.37|300.22|300.37|300.22|300.42|300.27|300.37|300.22|73
1653910500000|2022-05-30 11:35:00|300.32|300.17|300.27|300.12|300.37|300.22|300.27|300.12|3
1653910800000|2022-05-30 11:40:00|300.22|300.07|300.17|300.02|300.27|300.12|300.17|300.02|2
1653911100000|2022-05-30 11:45:00|300.22|300.07|300.22|300.07|300.22|300.07|300.17|300.02|7
1653911400000|2022-05-30 11:50:00|300.17|300.02|300.12|299.92|300.22|300.07|300.12|299.92|15
1653911700000|2022-05-30 11:55:00|300.07|299.87|299.97|299.77|300.07|299.87|299.82|299.67|54
1653912000000|2022-05-30 12:00:00|299.92|299.72|299.92|299.77|299.97|299.77|299.87|299.72|10
1653912300000|2022-05-30 12:05:00|299.97|299.82|299.97|299.77|300.02|299.87|299.92|299.72|12
1653912600000|2022-05-30 12:10:00|299.92|299.72|299.97|299.82|300.02|299.87|299.87|299.67|18
1653912900000|2022-05-30 12:15:00|299.92|299.77|299.92|299.77|299.92|299.77|299.87|299.72|14
1653913200000|2022-05-30 12:20:00|299.97|299.72|299.92|299.77|299.97|299.82|299.87|299.67|13
1653913500000|2022-05-30 12:25:00|299.97|299.82|299.92|299.72|299.97|299.82|299.87|299.72|14
1653913800000|2022-05-30 12:30:00|299.87|299.77|299.72|299.57|299.92|299.77|299.72|299.57|43
1653914100000|2022-05-30 12:35:00|299.77|299.62|299.87|299.72|299.87|299.72|299.72|299.57|31
1653914400000|2022-05-30 12:40:00|299.82|299.67|300.02|299.82|300.02|299.87|299.82|299.67|8
1653914700000|2022-05-30 12:45:00|300.07|299.87|300.07|299.92|300.12|299.92|300.07|299.82|4
1653915000000|2022-05-30 12:50:00||299.87||299.87||299.92||299.87|0
1653915300000|2022-05-30 12:55:00|300.02|299.82|300.02|299.87|300.07|299.92|299.97|299.82|22
1653915600000|2022-05-30 13:00:00|299.97|299.82|300.02|299.82|300.07|299.87|299.92|299.72|46
1653915900000|2022-05-30 13:05:00|299.97|299.77|300.02|299.87|300.02|299.87|299.97|299.77|9
1653916200000|2022-05-30 13:10:00|299.97|299.82|299.97|299.82|300.02|299.87|299.97|299.82|15
1653916500000|2022-05-30 13:15:00|299.92|299.77|299.82|299.67|299.92|299.77|299.82|299.67|16
1653916800000|2022-05-30 13:20:00|299.77|299.62|299.92|299.77|299.97|299.82|299.77|299.62|14
1653917100000|2022-05-30 13:25:00|299.87|299.72|299.82|299.62|299.92|299.72|299.77|299.62|11
1653917400000|2022-05-30 13:30:00||299.67||299.62||299.67||299.62|0
1653917700000|2022-05-30 13:35:00|299.77|299.67|299.77|299.62|299.82|299.67|299.67|299.52|28
1653918000000|2022-05-30 13:40:00|299.82|299.57|299.77|299.57|299.82|299.67|299.67|299.47|15
1653918300000|2022-05-30 13:45:00|299.72|299.62|299.77|299.62|299.77|299.62|299.72|299.52|10
1653918600000|2022-05-30 13:50:00|299.82|299.67|299.87|299.72|299.92|299.72|299.77|299.62|21
1653918900000|2022-05-30 13:55:00|299.92|299.77|299.92|299.72|299.92|299.77|299.77|299.62|6
1653919200000|2022-05-30 14:00:00|299.87|299.67|299.97|299.82|299.97|299.82|299.82|299.67|1
1653919500000|2022-05-30 14:05:00|299.92|299.77|299.92|299.72|299.97|299.82|299.87|299.67|3
1653919800000|2022-05-30 14:10:00|299.97|299.77|299.97|299.77|299.97|299.82|299.92|299.72|3
1653920100000|2022-05-30 14:15:00|299.92|299.72|299.97|299.82|299.97|299.82|299.87|299.67|0
1653920400000|2022-05-30 14:20:00||299.77||299.82||299.82||299.77|2
1653920700000|2022-05-30 14:25:00|299.92|299.77|299.97|299.82|299.97|299.82|299.92|299.72|0
1653921000000|2022-05-30 14:30:00|300.02|299.87|300.07|299.92|300.07|299.92|300.02|299.87|3
1653921300000|2022-05-30 14:35:00|300.02|299.87|300.07|299.92|300.07|299.92|300.02|299.82|8
1653921600000|2022-05-30 14:40:00|300.02|299.87|300.07|299.87|300.07|299.92|300.02|299.87|0
1653921900000|2022-05-30 14:45:00|300.02|299.92|300.07|299.92|300.07|299.92|300.02|299.87|0
1653922200000|2022-05-30 14:50:00|300.12|299.97|300.12|299.97|300.12|299.97|300.07|299.92|8
1653922500000|2022-05-30 14:55:00|300.17|300.02|300.27|300.07|300.27|300.12|300.17|300.02|21
1653922800000|2022-05-30 15:00:00|300.22|300.02|300.17|299.97|300.27|300.02|300.12|299.97|2
1653923100000|2022-05-30 15:05:00|300.22|300.02|300.07|299.87|300.22|300.02|300.02|299.87|8
1653923400000|2022-05-30 15:10:00|300.02|299.92|300.22|300.07|300.22|300.07|300.02|299.87|8
1653923700000|2022-05-30 15:15:00|300.27|300.02|300.27|300.02|300.32|300.07|300.22|300.02|12
1653924000000|2022-05-30 15:20:00|300.32|300.07|300.47|300.32|300.47|300.32|300.27|300.02|29
1653924300000|2022-05-30 15:25:00|300.52|300.27|300.77|300.52|300.77|300.52|300.42|300.27|125
1653924600000|2022-05-30 15:30:00|300.72|300.47|300.42|300.27|300.72|300.52|300.37|300.22|49
1653924900000|2022-05-30 15:35:00|300.47|300.32|300.42|300.27|300.47|300.32|300.37|300.17|44
1653925200000|2022-05-30 15:40:00|300.37|300.22|300.42|300.22|300.47|300.27|300.32|300.17|26
1653925500000|2022-05-30 15:45:00|300.37|300.27|300.32|300.17|300.47|300.27|300.32|300.17|21
1653925800000|2022-05-30 15:50:00|300.37|300.22|300.42|300.27|300.42|300.27|300.32|300.17|16
1653926100000|2022-05-30 15:55:00|300.37|300.22|300.32|300.17|300.42|300.27|300.32|300.12|12
1653926400000|2022-05-30 16:00:00|300.37|300.22|300.27|300.07|300.37|300.22|300.22|300.02|4
1653926700000|2022-05-30 16:05:00|300.22|300.02|300.32|300.12|300.37|300.17|300.22|300.02|1
1653927000000|2022-05-30 16:10:00|300.27|300.17|300.32|300.12|300.37|300.17|300.27|300.12|0
1653927300000|2022-05-30 16:15:00|300.27|300.07|300.27|300.07|300.32|300.12|300.22|300.02|6
1653927600000|2022-05-30 16:20:00|300.32|300.12|300.37|300.07|300.37|300.17|300.32|300.07|2
1653927900000|2022-05-30 16:25:00|300.32|300.02|300.42|300.07|300.42|300.07|300.32|300.02|0
1653928200000|2022-05-30 16:30:00|300.37|300.02|300.42|300.07|300.47|300.17|300.37|300.02|1
1653928500000|2022-05-30 16:35:00|300.47|300.02|300.42|300.07|300.47|300.12|300.42|300.02|0
1653928800000|2022-05-30 16:40:00|300.47|300.12|300.42|300.12|300.47|300.12|300.42|300.07|0
1653929100000|2022-05-30 16:45:00|300.47|300.07|300.32|300.02|300.47|300.12|300.27|300.02|4
1653929400000|2022-05-30 16:50:00|300.27|299.97|300.37|299.97|300.37|299.97|300.22|299.97|3
1653929700000|2022-05-30 16:55:00|300.42||300.42||300.42||300.32||0
1653930000000|2022-05-30 17:00:00|||||||||1
1653930600000|2022-05-30 17:10:00|300.47|300.02|300.47|300.02|300.47|300.02|300.42|300.02|3
1653930900000|2022-05-30 17:15:00|300.57|299.97|300.62|300.02|300.62|300.02|300.52|299.97|15
1653931200000|2022-05-30 17:20:00|300.67|300.12|300.82|300.22|300.82|300.22|300.67|300.12|15
1653931500000|2022-05-30 17:25:00|300.92|300.27|301.07|300.52|301.07|300.52|300.92|300.27|22
1653931800000|2022-05-30 17:30:00||300.57||300.57||300.57||300.52|1
1653932100000|2022-05-30 17:35:00|300.72|300.62|300.72|300.42|300.72|300.62|300.72|300.42|17
1653932400000|2022-05-30 17:40:00||300.47||300.47||300.47||300.42|0
1653932700000|2022-05-30 17:45:00||300.52||300.42||300.52||300.42|8
1653933000000|2022-05-30 17:50:00|||||||||1
1653933300000|2022-05-30 17:55:00||300.47||300.47||300.47||300.47|0
1653933600000|2022-05-30 18:00:00||300.42||300.42||300.47||300.42|0
1653934200000|2022-05-30 18:10:00||300.47||300.27||300.47||300.27|1
1653934800000|2022-05-30 18:20:00||300.22||300.22||300.22||300.22|0
1653935700000|2022-05-30 18:35:00||300.27||300.27||300.32||300.27|0
1653936000000|2022-05-30 18:40:00||300.32||300.32||300.32||300.27|0
1653936900000|2022-05-30 18:55:00||300.27||300.27||300.32||300.27|0
1653937200000|2022-05-30 19:00:00||300.32||300.32||300.32||300.27|0
1653938100000|2022-05-30 19:15:00|300.87||300.87||300.87||300.87||0
1653939900000|2022-05-30 19:45:00|300.97|300.37|300.97|300.37|300.97|300.37|300.97|300.37|0
1653940500000|2022-05-30 19:55:00||300.42||300.47||300.47||300.42|0
1653940800000|2022-05-30 20:00:00|300.87||300.92||300.92||300.87||0
1653941700000|2022-05-30 20:15:00|300.87|300.52|301.07|300.82|301.07|300.82|300.82|300.52|10
1653942000000|2022-05-30 20:20:00|300.92|300.77|300.87|300.62|301.07|300.77|300.72|300.52|56
1653942300000|2022-05-30 20:25:00|300.77|300.67|300.87|300.72|301.07|300.82|300.77|300.62|7
1653942600000|2022-05-30 20:30:00|300.82|300.67|300.77|300.42|301.07|300.77|300.72|300.32|15
1653942900000|2022-05-30 20:35:00|301.02|300.47|301.02|300.72|301.07|300.72|301.02|300.47|2
1653943200000|2022-05-30 20:40:00|301.07|300.77|300.77|300.42|301.07|300.77|300.47|300.27|54
1653943500000|2022-05-30 20:45:00|300.72|300.37|299.67|299.37|301.02|300.62|299.62|299.32|70
1653943800000|2022-05-30 20:50:00|299.77|299.22|299.47|299.12|300.67|299.72|299.12|298.87|57
1653944100000|2022-05-30 20:55:00|299.32|299.07|299.22|298.92|299.47|299.07|299.07|298.87|25
1653944400000|2022-05-30 21:00:00|299.32|298.87|299.42|298.87|299.42|298.87|299.32|298.87|0
1653945000000|2022-05-30 21:10:00||298.82||298.82||298.82||298.82|0
1653945600000|2022-05-30 21:20:00|299.52|298.92|299.52|298.92|299.52|298.92|299.52|298.92|0
1653948000000|2022-05-30 22:00:00|299.32|298.72|299.32|298.72|299.42|298.82|299.32|298.72|0
1653948300000|2022-05-30 22:05:00|299.22|298.62|299.22|298.62|299.32|298.72|299.12|298.52|0
1653948600000|2022-05-30 22:10:00|299.12|298.52|298.92|298.32|299.12|298.52|298.92|298.32|0
1653948900000|2022-05-30 22:15:00|299.02|298.42|298.92|298.32|299.02|298.42|298.92|298.32|0
1653949500000|2022-05-30 22:25:00|298.82|298.22|298.72|298.12|298.82|298.22|298.62|298.02|0
1653949800000|2022-05-30 22:30:00|298.62|298.02|298.62|298.02|298.72|298.12|298.62|298.02|0
1653950100000|2022-05-30 22:35:00|298.72|298.12|298.72|298.12|298.82|298.22|298.62|298.02|0
1653950400000|2022-05-30 22:40:00|298.82|298.22|298.72|298.12|298.82|298.22|298.72|298.12|0
1653951300000|2022-05-30 22:55:00|298.82|298.22|298.82|298.22|298.92|298.32|298.82|298.22|0
1653951600000|2022-05-30 23:00:00|298.92|298.32|299.12|298.52|299.12|298.52|298.82|298.22|0
1653951900000|2022-05-30 23:05:00|299.22|298.62|299.12|298.52|299.22|298.62|299.12|298.52|0
1653952800000|2022-05-30 23:20:00|299.22|298.62|299.12|298.52|299.22|298.62|299.12|298.52|0
1653953400000|2022-05-30 23:30:00|299.22|298.62|299.12|298.52|299.22|298.62|299.12|298.52|0
1653953700000|2022-05-30 23:35:00|299.02|298.42|298.92|298.32|299.02|298.42|298.92|298.32|0
1653954000000|2022-05-30 23:40:00|299.02|298.42|299.02|298.42|299.12|298.52|299.02|298.42|0
1653954300000|2022-05-30 23:45:00|299.12|298.52|299.12|298.52|299.12|298.52|299.02|298.42|0
1653954600000|2022-05-30 23:50:00|299.02|298.42|299.42|298.82|299.42|298.82|299.02|298.42|0
1653954900000|2022-05-30 23:55:00|299.52|298.92|299.62|299.02|299.72|299.12|299.52|298.92|0
1653955200000|2022-05-31 00:00:00|299.72|299.12|299.62|299.02|299.72|299.12|299.62|299.02|0
1653955500000|2022-05-31 00:05:00|299.72|299.12|299.72|299.12|299.72|299.12|299.62|299.02|0
1653955800000|2022-05-31 00:10:00|299.62|299.02|299.62|299.02|299.72|299.12|299.62|299.02|0
1653956100000|2022-05-31 00:15:00|299.52|298.92|299.52|298.92|299.62|299.02|299.42|298.82|0
1653956400000|2022-05-31 00:20:00|299.42|298.82|299.42|298.82|299.52|298.92|299.32|298.72|0
1653956700000|2022-05-31 00:25:00|299.32|298.72|299.42|298.82|299.42|298.82|299.22|298.62|0
1653957000000|2022-05-31 00:30:00|299.52|299.27|299.62|299.42|299.67|299.52|299.12|298.97|289
1653957300000|2022-05-31 00:35:00|299.57|299.47|299.62|299.47|299.62|299.47|299.37|299.22|184
1653957600000|2022-05-31 00:40:00|299.57|299.42|299.07|298.87|299.97|299.82|298.92|298.72|804
1653957900000|2022-05-31 00:45:00|299.17|298.97|299.22|299.02|299.52|299.32|299.02|298.82|348
1653958200000|2022-05-31 00:50:00|299.17|298.97|299.67|299.52|299.87|299.72|299.07|298.87|306
1653958500000|2022-05-31 00:55:00|299.72|299.62|299.67|299.47|299.77|299.62|299.42|299.27|201
1653958800000|2022-05-31 01:00:00|299.62|299.62|300.52|300.37|300.67|300.52|299.62|299.62|507
1653959100000|2022-05-31 01:05:00|300.62|300.47|300.67|300.52|300.92|300.77|300.47|300.27|399
1653959400000|2022-05-31 01:10:00|300.72|300.57|301.67|301.47|301.77|301.57|300.67|300.47|842
1653959700000|2022-05-31 01:15:00|301.62|301.52|301.67|301.52|301.77|301.62|301.52|301.32|322
1653960000000|2022-05-31 01:20:00|301.72|301.57|301.17|301.02|301.77|301.62|301.07|300.92|174
1653960300000|2022-05-31 01:25:00|301.22|301.07|301.17|300.97|301.27|301.07|300.92|300.72|172
1653960600000|2022-05-31 01:30:00|301.12|301.02|301.22|301.07|301.42|301.27|301.02|300.87|209
1653960900000|2022-05-31 01:35:00|301.27|301.02|301.12|300.97|301.27|301.02|300.87|300.72|134
1653961200000|2022-05-31 01:40:00|301.17|301.02|301.17|301.02|301.22|301.07|301.07|300.87|89
1653961500000|2022-05-31 01:45:00|301.22|301.07|301.27|301.12|301.32|301.17|301.12|300.97|137
1653961800000|2022-05-31 01:50:00|301.32|301.17|301.32|301.17|301.37|301.22|301.22|301.07|139
1653962100000|2022-05-31 01:55:00|301.27|301.12|301.53|301.38|301.58|301.43|301.22|301.07|165
1653962400000|2022-05-31 02:00:00|301.58|301.33|301.83|301.68|301.88|301.73|301.43|301.28|258
1653962700000|2022-05-31 02:05:00|301.88|301.73|302.23|302.03|302.33|302.18|301.88|301.73|464
1653963000000|2022-05-31 02:10:00|302.18|302.08|302.13|301.98|302.23|302.08|302.03|301.88|157
1653963300000|2022-05-31 02:15:00|302.18|301.93|302.08|301.93|302.23|302.08|302.03|301.88|143
1653963600000|2022-05-31 02:20:00|302.13|301.88|302.08|301.93|302.23|302.08|302.03|301.83|189
1653963900000|2022-05-31 02:25:00|302.13|301.98|302.03|301.88|302.18|302.03|301.98|301.83|162
1653964200000|2022-05-31 02:30:00|302.08|301.93|301.98|301.83|302.08|301.93|301.93|301.78|150
1653964500000|2022-05-31 02:35:00|302.03|301.88|302.13|301.98|302.13|301.98|301.98|301.83|150
1653964800000|2022-05-31 02:40:00|302.18|302.03|302.03|301.88|302.23|302.08|301.93|301.78|277
1653965100000|2022-05-31 02:45:00|302.08|301.93|301.93|301.78|302.13|301.98|301.93|301.78|119
1653965400000|2022-05-31 02:50:00|301.98|301.83|301.73|301.58|301.98|301.83|301.73|301.58|134
1653965700000|2022-05-31 02:55:00|301.78|301.63|301.88|301.73|301.93|301.78|301.78|301.63|150
1653966000000|2022-05-31 03:00:00|301.83|301.68|301.48|301.33|301.88|301.73|301.48|301.33|277
1653966300000|2022-05-31 03:05:00|301.43|301.28|301.53|301.38|301.53|301.38|301.43|301.28|101
1653966600000|2022-05-31 03:10:00|301.48|301.33|301.68|301.53|301.68|301.53|301.48|301.28|104
1653966900000|2022-05-31 03:15:00|301.73|301.58|301.63|301.48|301.78|301.63|301.63|301.48|128
1653967200000|2022-05-31 03:20:00|301.58|301.43|301.63|301.48|301.63|301.48|301.58|301.43|138
1653967500000|2022-05-31 03:25:00|301.58|301.43|301.78|301.63|301.83|301.63|301.48|301.33|242
1653967800000|2022-05-31 03:30:00|301.83|301.68|301.68|301.53|301.93|301.78|301.58|301.43|210
1653968100000|2022-05-31 03:35:00|301.63|301.48|301.68|301.53|301.68|301.53|301.53|301.38|193
1653968400000|2022-05-31 03:40:00|301.73|301.58|301.88|301.73|301.88|301.73|301.68|301.53|143
1653968700000|2022-05-31 03:45:00|301.83|301.68|301.93|301.78|301.98|301.83|301.78|301.63|287
1653969000000|2022-05-31 03:50:00|301.98|301.83|301.93|301.78|302.18|302.03|301.88|301.73|275
1653969300000|2022-05-31 03:55:00|301.98|301.83|301.93|301.78|302.08|301.88|301.78|301.63|199
1653969600000|2022-05-31 04:00:00|302.03|301.88|302.18|302.03|302.18|302.03|302.03|301.88|218
1653969900000|2022-05-31 04:05:00|302.23|302.08|302.33|302.18|302.33|302.18|302.23|302.08|102
1653970200000|2022-05-31 04:10:00|302.38|302.23|302.23|302.08|302.38|302.23|302.23|302.08|145
1653970500000|2022-05-31 04:15:00|302.18|302.03|302.23|302.08|302.23|302.08|302.18|302.03|64
1653970800000|2022-05-31 04:20:00|302.28|302.13|302.23|302.08|302.28|302.13|302.23|302.08|167
1653971100000|2022-05-31 04:25:00|302.28|302.13|302.33|302.18|302.33|302.18|302.28|302.13|164
1653971400000|2022-05-31 04:30:00|302.28|302.13|302.28|302.13|302.28|302.13|302.18|302.03|73
1653971700000|2022-05-31 04:35:00|302.33|302.18|302.18|302.03|302.33|302.18|302.13|301.98|96
1653972000000|2022-05-31 04:40:00|302.13|301.98|302.13|301.98|302.13|301.98|302.08|301.93|67
1653972300000|2022-05-31 04:45:00|302.18|302.03|302.23|302.08|302.28|302.13|302.18|302.03|120
1653972600000|2022-05-31 04:50:00|302.28|302.13|302.48|302.33|302.48|302.33|302.28|302.08|177
1653972900000|2022-05-31 04:55:00|302.53|302.38|302.43|302.28|302.53|302.38|302.43|302.28|183
1653973200000|2022-05-31 05:00:00|302.38|302.23|302.33|302.13|302.48|302.33|302.28|302.08|535
1653973500000|2022-05-31 05:05:00|302.28|302.18|302.38|302.23|302.38|302.23|302.23|302.08|200
1653973800000|2022-05-31 05:10:00|302.43|302.28|302.48|302.33|302.58|302.43|302.43|302.28|169
1653974100000|2022-05-31 05:15:00|302.58|302.43|302.28|302.08|302.58|302.43|302.28|302.08|234
1653974400000|2022-05-31 05:20:00|302.23|302.13|302.58|302.43|302.58|302.43|302.23|302.08|150
1653974700000|2022-05-31 05:25:00|302.63|302.48|302.83|302.68|302.88|302.68|302.58|302.43|286
1653975000000|2022-05-31 05:30:00|302.88|302.73|302.63|302.48|302.88|302.73|302.63|302.48|269
1653975300000|2022-05-31 05:35:00|302.68|302.53|302.63|302.48|302.68|302.53|302.53|302.38|175
1653975600000|2022-05-31 05:40:00|302.58|302.43|302.23|302.08|302.58|302.43|302.23|302.08|174
1653975900000|2022-05-31 05:45:00|302.28|302.13|302.38|302.23|302.48|302.33|302.23|302.08|190
1653976200000|2022-05-31 05:50:00|302.33|302.18|302.18|302.03|302.43|302.28|302.18|301.98|143
1653976500000|2022-05-31 05:55:00|302.23|302.08|302.38|302.23|302.43|302.28|302.23|302.08|132
1653976800000|2022-05-31 06:00:00|302.33|302.18|302.33|302.18|302.48|302.33|302.28|302.13|173
1653977100000|2022-05-31 06:05:00|302.38|302.23|302.13|301.98|302.58|302.43|302.13|301.98|267
1653977400000|2022-05-31 06:10:00|302.18|302.03|302.48|302.33|302.53|302.38|302.18|302.03|213
1653977700000|2022-05-31 06:15:00|302.53|302.38|302.38|302.23|302.58|302.43|302.28|302.13|153
1653978000000|2022-05-31 06:20:00|302.43|302.18|302.38|302.23|302.48|302.28|302.28|302.13|200
1653978300000|2022-05-31 06:25:00|302.43|302.28|302.73|302.58|302.73|302.58|302.33|302.18|180
1653978600000|2022-05-31 06:30:00|302.68|302.53|302.63|302.48|302.78|302.63|302.53|302.38|165
1653978900000|2022-05-31 06:35:00|302.68|302.43|302.48|302.33|302.68|302.48|302.43|302.28|119
1653979200000|2022-05-31 06:40:00|302.43|302.28|302.28|302.13|302.43|302.28|302.28|302.13|134
1653979500000|2022-05-31 06:45:00|302.23|302.08|301.78|301.63|302.33|302.18|301.78|301.58|187
1653979800000|2022-05-31 06:50:00|301.73|301.58|301.93|301.78|301.93|301.78|301.68|301.53|76
1653980100000|2022-05-31 06:55:00|301.98|301.83|302.08|301.93|302.08|301.93|301.98|301.83|208
1653980400000|2022-05-31 07:00:00|302.03|301.88|302.13|301.98|302.18|302.03|302.03|301.88|270
1653980700000|2022-05-31 07:05:00|302.18|302.03|302.18|302.03|302.18|302.03|301.93|301.73|222
1653981000000|2022-05-31 07:10:00|302.13|301.98|302.03|301.88|302.18|301.98|301.98|301.83|150
1653981300000|2022-05-31 07:15:00|302.08|301.93|301.93|301.78|302.08|301.93|301.83|301.68|148
1653981600000|2022-05-31 07:20:00|301.98|301.83|301.88|301.73|301.98|301.83|301.73|301.58|283
1653981900000|2022-05-31 07:25:00|301.93|301.78|301.88|301.73|301.93|301.78|301.78|301.63|160
1653982200000|2022-05-31 07:30:00|301.83|301.68|301.88|301.73|302.03|301.88|301.83|301.63|223
1653982500000|2022-05-31 07:35:00|301.93|301.78|301.88|301.73|302.03|301.88|301.83|301.68|160
1653982800000|2022-05-31 07:40:00|301.83|301.68|301.83|301.68|301.88|301.73|301.63|301.48|232
1653983100000|2022-05-31 07:45:00|301.88|301.73|301.93|301.73|301.98|301.83|301.88|301.73|186
1653983400000|2022-05-31 07:50:00|301.88|301.78|301.73|301.58|301.88|301.78|301.63|301.48|270
1653983700000|2022-05-31 07:55:00|301.78|301.63|301.88|301.73|301.98|301.78|301.73|301.58|239
1653984000000|2022-05-31 08:00:00|301.83|301.68|302.28|302.13|302.28|302.13|301.83|301.68|400
1653984300000|2022-05-31 08:05:00|302.33|302.18|302.43|302.28|302.53|302.38|302.28|302.13|333
1653984600000|2022-05-31 08:10:00|302.38|302.23|302.23|302.08|302.38|302.23|302.13|301.98|294
1653984900000|2022-05-31 08:15:00|302.28|302.13|302.53|302.38|302.53|302.38|302.28|302.13|255
1653985200000|2022-05-31 08:20:00|302.58|302.43|302.58|302.43|302.63|302.48|302.48|302.33|244
1653985500000|2022-05-31 08:25:00|302.48|302.33|302.83|302.68|302.88|302.68|302.43|302.28|268
1653985800000|2022-05-31 08:30:00|302.88|302.73|302.93|302.78|302.98|302.83|302.78|302.63|212
1653986100000|2022-05-31 08:35:00|302.88|302.73|303.03|302.88|303.03|302.88|302.78|302.63|322
1653986400000|2022-05-31 08:40:00|303.08|302.83|302.73|302.58|303.08|302.93|302.63|302.48|555
1653986700000|2022-05-31 08:45:00|302.68|302.53|302.33|302.18|302.73|302.58|302.33|302.18|517
1653987000000|2022-05-31 08:50:00|302.38|302.13|302.13|301.98|302.38|302.18|302.13|301.98|522
1653987300000|2022-05-31 08:55:00|302.08|301.93|301.73|301.53|302.23|302.08|301.68|301.53|1214
1653987600000|2022-05-31 09:00:00|301.78|301.58|300.23|300.03|301.78|301.63|300.08|299.93|2585
1653987900000|2022-05-31 09:05:00|300.18|299.98|300.28|300.13|300.58|300.43|300.13|299.88|1119
1653988200000|2022-05-31 09:10:00|300.33|300.18|300.28|300.13|300.38|300.23|300.08|299.88|376
1653988500000|2022-05-31 09:15:00|300.23|300.03|300.03|299.83|300.23|300.08|299.88|299.73|347
1653988800000|2022-05-31 09:20:00|300.43|299.93|300.13|299.53|300.53|299.93|300.13|299.53|0
1653989100000|2022-05-31 09:25:00|300.23|299.63|300.33|299.73|300.43|299.83|300.13|299.53|29
1653989400000|2022-05-31 09:30:00|300.43|299.83|300.13|299.53|300.43|299.83|300.13|299.53|0
1653989700000|2022-05-31 09:35:00|300.03|299.43|299.73|299.13|300.03|299.43|299.73|299.13|0
1653990000000|2022-05-31 09:40:00|299.83|299.23|299.63|299.03|299.83|299.23|299.53|298.93|0
1653990300000|2022-05-31 09:45:00|299.73|299.13|299.73|299.13|299.93|299.33|299.73|299.13|0
1653990600000|2022-05-31 09:50:00|299.98|299.73|300.08|299.93|300.18|299.98|299.98|299.73|75
1653990900000|2022-05-31 09:55:00|300.13|299.88|300.23|300.03|300.23|300.03|300.08|299.88|25
1653991200000|2022-05-31 10:00:00|300.18|300.08|300.08|299.93|300.23|300.08|300.03|299.88|27
1653991500000|2022-05-31 10:05:00|300.03|299.88|299.78|299.58|300.13|299.98|299.73|299.58|233
1653991800000|2022-05-31 10:10:00|299.73|299.53|299.83|299.68|299.83|299.68|299.63|299.48|125
1653992100000|2022-05-31 10:15:00|299.88|299.73|299.83|299.63|299.93|299.73|299.78|299.58|63
1653992400000|2022-05-31 10:20:00|299.78|299.58|299.78|299.63|299.88|299.68|299.73|299.53|16
1653992700000|2022-05-31 10:25:00|299.83|299.68|299.78|299.63|299.83|299.68|299.73|299.53|108
1653993000000|2022-05-31 10:30:00|299.83|299.68|299.83|299.68|299.83|299.68|299.73|299.58|47
1653993300000|2022-05-31 10:35:00|299.88|299.73|300.08|299.93|300.08|299.93|299.83|299.68|62
1653993600000|2022-05-31 10:40:00|300.13|299.88|300.28|300.13|300.28|300.13|300.08|299.88|37
1653993900000|2022-05-31 10:45:00|300.33|300.18|300.28|300.13|300.33|300.18|300.18|299.98|27
1653994200000|2022-05-31 10:50:00|300.23|300.08|300.13|299.98|300.28|300.08|299.98|299.78|47
1653994500000|2022-05-31 10:55:00|300.18|300.03|300.13|299.93|300.33|300.18|300.03|299.88|56
1653994800000|2022-05-31 11:00:00|300.18|299.98|300.33|300.13|300.38|300.18|300.13|299.93|23
1653995100000|2022-05-31 11:05:00|300.38|300.18|300.23|300.08|300.38|300.23|300.23|300.08|24
1653995400000|2022-05-31 11:10:00|300.28|300.13|300.18|300.03|300.38|300.23|300.13|299.98|57
1653995700000|2022-05-31 11:15:00|300.23|300.08|300.33|300.18|300.38|300.23|300.23|300.08|61
1653996000000|2022-05-31 11:20:00|300.28|300.13|300.23|300.03|300.33|300.18|300.18|300.03|17
1653996300000|2022-05-31 11:25:00|300.18|300.08|300.08|299.88|300.23|300.08|300.03|299.88|31
1653996600000|2022-05-31 11:30:00|300.03|299.83|300.18|299.98|300.18|300.03|299.98|299.83|30
1653996900000|2022-05-31 11:35:00|300.13|300.03|300.33|300.18|300.43|300.28|300.13|300.03|25
1653997200000|2022-05-31 11:40:00|300.38|300.23|300.28|300.13|300.38|300.23|300.23|300.08|21
1653997500000|2022-05-31 11:45:00|300.33|300.18|300.28|300.13|300.33|300.18|300.28|300.13|5
1653997800000|2022-05-31 11:50:00|300.33|300.18|300.28|300.13|300.33|300.18|300.23|300.08|7
1653998100000|2022-05-31 11:55:00|300.33|300.18|300.48|300.33|300.48|300.33|300.28|300.13|17
1653998400000|2022-05-31 12:00:00|300.43|300.28|300.08|299.88|300.48|300.28|300.08|299.88|21
1653998700000|2022-05-31 12:05:00|300.03|299.93|300.03|299.88|300.13|299.98|299.98|299.83|9
1653999000000|2022-05-31 12:10:00|299.98|299.83|300.13|299.93|300.13|299.98|299.98|299.83|14
1653999300000|2022-05-31 12:15:00|300.08|299.98|300.18|299.98|300.23|300.08|299.98|299.83|16
1653999600000|2022-05-31 12:20:00|300.23|300.03|299.93|299.78|300.23|300.03|299.93|299.78|14
1653999900000|2022-05-31 12:25:00|299.98|299.83|300.08|299.83|300.08|299.93|299.93|299.78|22
1654000200000|2022-05-31 12:30:00|300.13|299.88|299.58|299.38|300.13|299.98|299.53|299.38|67
1654000500000|2022-05-31 12:35:00|299.53|299.43|299.63|299.48|299.73|299.53|299.53|299.38|38
1654000800000|2022-05-31 12:40:00|299.68|299.53|299.78|299.63|299.83|299.63|299.58|299.43|39
1654001100000|2022-05-31 12:45:00|299.73|299.58|299.93|299.78|299.93|299.78|299.63|299.48|20
1654001400000|2022-05-31 12:50:00|299.98|299.83|299.88|299.68|300.13|299.93|299.83|299.68|14
1654001700000|2022-05-31 12:55:00|299.83|299.63|299.78|299.58|299.93|299.78|299.73|299.53|21
1654002000000|2022-05-31 13:00:00|299.73|299.63|300.18|300.03|300.23|300.08|299.73|299.58|48
1654002300000|2022-05-31 13:05:00|300.13|299.98|300.18|300.03|300.23|300.08|300.08|299.93|18
1654002600000|2022-05-31 13:10:00|300.23|300.08|300.38|300.18|300.38|300.23|300.13|299.93|38
1654002900000|2022-05-31 13:15:00|300.33|300.23|300.23|300.08|300.38|300.23|300.23|300.08|13
1654003200000|2022-05-31 13:20:00|300.28|300.03|300.23|300.03|300.38|300.23|300.18|299.98|6
1654003500000|2022-05-31 13:25:00|300.18|300.08|300.38|300.23|300.43|300.28|300.18|300.03|99
1654003800000|2022-05-31 13:30:00|300.43|300.18|300.73|300.53|301.78|301.58|300.33|300.13|596
1654004100000|2022-05-31 13:35:00|300.78|300.58|300.83|300.58|301.23|301.08|300.68|300.48|293
1654004400000|2022-05-31 13:40:00|300.88|300.53|299.68|299.43|300.88|300.68|299.53|299.38|139
1654004700000|2022-05-31 13:45:00|299.73|299.48|300.18|299.98|300.73|300.58|299.73|299.43|198
1654005000000|2022-05-31 13:50:00|300.23|300.03|299.68|299.48|300.33|300.18|299.53|299.38|114
1654005300000|2022-05-31 13:55:00|299.73|299.53|299.98|299.73|300.03|299.83|299.68|299.48|51
1654005600000|2022-05-31 14:00:00|299.93|299.63|299.23|298.98|299.98|299.68|299.18|298.98|99
1654005900000|2022-05-31 14:05:00|299.18|299.03|298.78|298.63|299.23|299.08|298.73|298.58|99
1654006200000|2022-05-31 14:10:00|298.83|298.68|299.48|299.28|299.48|299.28|298.83|298.63|74
1654006500000|2022-05-31 14:15:00|299.43|299.23|299.93|299.73|299.93|299.78|299.43|299.23|51
1654006800000|2022-05-31 14:20:00|299.98|299.78|300.23|300.08|300.28|300.13|299.98|299.73|71
1654007100000|2022-05-31 14:25:00|300.28|300.13|299.98|299.78|300.33|300.18|299.98|299.78|27
1654007400000|2022-05-31 14:30:00|299.93|299.68|300.08|299.93|300.33|300.18|299.88|299.68|62
1654007700000|2022-05-31 14:35:00|300.13|299.98|300.38|300.23|300.48|300.33|300.03|299.88|82
1654008000000|2022-05-31 14:40:00|300.33|300.18|300.58|300.43|300.68|300.53|300.28|300.08|81
1654008300000|2022-05-31 14:45:00|300.53|300.38|300.38|300.23|300.73|300.53|300.38|300.23|73
1654008600000|2022-05-31 14:50:00|300.43|300.28|300.48|300.28|300.58|300.43|300.38|300.18|33
1654008900000|2022-05-31 14:55:00|300.53|300.33|300.43|300.28|300.68|300.53|300.33|300.18|48
1654009200000|2022-05-31 15:00:00|300.38|300.23|300.43|300.23|300.63|300.43|300.38|300.23|44
1654009500000|2022-05-31 15:05:00|300.48|300.28|300.03|299.88|300.53|300.38|299.98|299.78|24
1654009800000|2022-05-31 15:10:00|299.98|299.83|299.58|299.38|300.08|299.88|299.58|299.38|72
1654010100000|2022-05-31 15:15:00|299.53|299.33|299.63|299.43|299.78|299.63|299.53|299.33|45
1654010400000|2022-05-31 15:20:00|299.58|299.38|299.48|299.33|299.68|299.53|299.43|299.28|35
1654010700000|2022-05-31 15:25:00|299.43|299.28|299.48|299.28|299.73|299.58|299.43|299.28|124
1654011000000|2022-05-31 15:30:00|299.43|299.33|299.13|298.98|299.48|299.33|299.08|298.93|81
1654011300000|2022-05-31 15:35:00|299.18|299.03|299.53|299.38|299.53|299.38|299.13|298.98|33
1654011600000|2022-05-31 15:40:00|299.58|299.43|299.73|299.58|299.93|299.73|299.48|299.33|72
1654011900000|2022-05-31 15:45:00|299.78|299.63|300.28|300.08|300.33|300.13|299.78|299.58|53
1654012200000|2022-05-31 15:50:00|300.23|300.13|300.38|300.23|300.48|300.33|300.23|300.03|43
1654012500000|2022-05-31 15:55:00|300.43|300.28|300.28|300.13|300.63|300.48|300.28|300.08|59
1654012800000|2022-05-31 16:00:00|300.33|300.18|300.53|300.38|300.63|300.48|300.28|300.13|55
1654013100000|2022-05-31 16:05:00|300.58|300.33|300.43|300.23|300.58|300.33|300.38|300.23|21
1654013400000|2022-05-31 16:10:00|300.38|300.28|300.23|300.03|300.48|300.33|300.23|300.03|21
1654013700000|2022-05-31 16:15:00|300.18|300.08|300.13|299.98|300.28|300.13|299.98|299.83|57
1654014000000|2022-05-31 16:20:00|300.08|299.93|299.83|299.68|300.13|299.98|299.78|299.63|21
1654014300000|2022-05-31 16:25:00|299.88|299.73|300.03|299.88|300.08|299.93|299.88|299.73|26
1654014600000|2022-05-31 16:30:00|299.98|299.83|300.08|299.88|300.08|299.93|299.93|299.78|9
1654014900000|2022-05-31 16:35:00|300.13|299.93|300.28|300.03|300.28|300.08|299.98|299.83|15
1654015200000|2022-05-31 16:40:00|300.23|300.08|300.28|300.13|300.33|300.18|300.23|300.03|8
1654015500000|2022-05-31 16:45:00|300.33|300.18|300.03|299.88|300.43|300.23|299.98|299.78|65
1654015800000|2022-05-31 16:50:00|299.98|299.83|300.13|299.93|300.23|300.08|299.93|299.78|20
1654016100000|2022-05-31 16:55:00|300.08|299.88|299.98|299.83|300.23|300.08|299.98|299.78|8
1654016400000|2022-05-31 17:00:00|300.03|299.78|299.58|299.38|300.03|299.83|299.53|299.38|5
1654016700000|2022-05-31 17:05:00|299.63|299.43|299.88|299.68|299.98|299.83|299.63|299.38|9
1654017000000|2022-05-31 17:10:00|299.83|299.63|299.73|299.53|299.88|299.68|299.68|299.48|7
1654017300000|2022-05-31 17:15:00|299.78|299.48|299.38|299.18|299.78|299.48|299.33|299.13|8
1654017600000|2022-05-31 17:20:00|299.33|299.23|299.43|299.23|299.73|299.53|299.33|299.13|53
1654017900000|2022-05-31 17:25:00|299.48|299.28|299.53|299.33|299.68|299.48|299.43|299.23|4
1654018200000|2022-05-31 17:30:00|299.58|299.28|299.68|299.48|299.68|299.53|299.43|299.23|8
1654018500000|2022-05-31 17:35:00|299.63|299.43|299.63|299.43|299.73|299.53|299.58|299.38|10
1654018800000|2022-05-31 17:40:00|299.58|299.38|299.68|299.48|299.68|299.48|299.48|299.28|8
1654019100000|2022-05-31 17:45:00|299.63|299.43|299.68|299.53|299.73|299.53|299.58|299.38|2
1654019400000|2022-05-31 17:50:00|299.63|299.43|299.73|299.53|299.83|299.63|299.58|299.38|5
1654019700000|2022-05-31 17:55:00|299.78|299.58|299.78|299.63|299.83|299.63|299.68|299.53|11
1654020000000|2022-05-31 18:00:00|299.73|299.58|299.63|299.48|299.78|299.63|299.53|299.33|13
1654020300000|2022-05-31 18:05:00|299.58|299.38|299.43|299.28|299.58|299.38|299.38|299.18|11
1654020600000|2022-05-31 18:10:00|299.38|299.23|299.33|299.18|299.43|299.28|299.23|299.08|6
1654020900000|2022-05-31 18:15:00|299.38|299.23|299.48|299.28|299.48|299.33|299.28|299.08|14
1654021200000|2022-05-31 18:20:00|299.53|299.33|299.23|299.03|299.53|299.33|299.18|299.03|9
1654021500000|2022-05-31 18:25:00|299.28|298.98|299.18|298.98|299.28|299.08|299.03|298.83|18
1654021800000|2022-05-31 18:30:00|299.13|298.93|299.18|298.98|299.28|299.08|299.13|298.93|4
1654022100000|2022-05-31 18:35:00|299.23|299.03|299.13|298.93|299.23|299.03|299.13|298.88|13
1654022400000|2022-05-31 18:40:00|299.18|298.88|298.73|298.58|299.18|298.93|298.73|298.58|6
1654022700000|2022-05-31 18:45:00|298.78|298.53|298.38|298.18|298.78|298.53|298.18|298.03|39
1654023000000|2022-05-31 18:50:00|298.43|298.23|298.23|298.03|298.58|298.38|298.18|298.03|7
1654023300000|2022-05-31 18:55:00|298.18|297.98|298.13|297.93|298.23|298.03|298.08|297.88|19
1654023600000|2022-05-31 19:00:00|298.08|297.98|297.98|297.78|298.18|297.98|297.83|297.63|19
1654023900000|2022-05-31 19:05:00|297.93|297.83|298.43|298.23|298.48|298.23|297.83|297.63|48
1654024200000|2022-05-31 19:10:00|298.48|298.18|298.43|298.23|298.48|298.28|298.23|297.98|3
1654024500000|2022-05-31 19:15:00|298.38|298.28|298.58|298.38|298.78|298.58|298.38|298.28|17
1654024800000|2022-05-31 19:20:00|298.53|298.43|298.68|298.48|298.88|298.68|298.53|298.38|34
1654025100000|2022-05-31 19:25:00|298.63|298.53|298.43|298.28|298.78|298.63|298.43|298.28|21
1654025400000|2022-05-31 19:30:00|298.48|298.33|298.73|298.58|298.83|298.63|298.48|298.33|12
1654025700000|2022-05-31 19:35:00|298.78|298.53|298.73|298.53|298.78|298.58|298.53|298.33|20
1654026000000|2022-05-31 19:40:00|298.68|298.48|298.38|298.18|298.73|298.58|298.38|298.18|10
1654026300000|2022-05-31 19:45:00|298.33|298.13|298.28|298.13|298.48|298.28|298.23|298.03|11
1654026600000|2022-05-31 19:50:00|298.38|298.08|298.48|298.23|298.83|298.63|298.33|298.03|48
1654026900000|2022-05-31 19:55:00|298.43|298.18|298.48|298.33|298.58|298.38|298.38|298.18|44
1654027200000|2022-05-31 20:00:00|298.58|298.28|298.68|298.48|298.78|298.58|298.58|298.28|31
1654027500000|2022-05-31 20:05:00|298.73|298.43|298.68|298.48|298.73|298.53|298.68|298.43|2
1654027800000|2022-05-31 20:10:00|298.73|298.53|298.78|298.53|298.83|298.68|298.68|298.48|3
1654028100000|2022-05-31 20:15:00|298.73|298.58|298.78|298.53|298.83|298.58|298.73|298.53|0
1654028400000|2022-05-31 20:20:00|298.73|298.58|298.78|298.53|298.78|298.58|298.73|298.53|1
1654028700000|2022-05-31 20:25:00|298.73|298.58|298.83|298.63|298.83|298.63|298.73|298.43|1
1654029000000|2022-05-31 20:30:00|298.78|298.58|298.78|298.58|298.83|298.63|298.78|298.58|6
1654029300000|2022-05-31 20:35:00||298.63||298.63||298.63||298.58|0
1654029600000|2022-05-31 20:40:00|298.83|298.58|298.83|298.63|298.88|298.68|298.78|298.53|11
1654029900000|2022-05-31 20:45:00|298.78|298.68|298.48|298.23|298.83|298.68|298.48|298.23|29
1654030200000|2022-05-31 20:50:00|298.53|298.13|298.83|298.58|298.83|298.63|298.48|298.13|128
1654030500000|2022-05-31 20:55:00|298.78|298.53|298.78|298.33|298.83|298.58|298.48|298.13|48
1654030800000|2022-05-31 21:00:00|298.88|298.28|298.83|297.78|299.08|298.28|298.83|297.73|0
1654031100000|2022-05-31 21:05:00|299.18||299.18||299.18||299.18||0
1654031400000|2022-05-31 21:10:00|299.23|297.83|298.83|298.23|299.23|298.23|298.83|297.83|1
1654034400000|2022-05-31 22:00:00|298.93|298.33|298.93|298.33|299.03|298.43|298.93|298.33|0
1654034700000|2022-05-31 22:05:00|299.03|298.43|299.03|298.43|299.03|298.43|298.93|298.33|0
1654035000000|2022-05-31 22:10:00|298.93|298.33|298.93|298.33|299.03|298.43|298.93|298.33|0
1654035300000|2022-05-31 22:15:00|299.03|298.43|298.93|298.33|299.03|298.43|298.93|298.33|0
1654035600000|2022-05-31 22:20:00|298.83|298.23|298.93|298.33|298.93|298.33|298.83|298.23|0
1654035900000|2022-05-31 22:25:00|298.83|298.23|298.93|298.33|298.93|298.33|298.83|298.23|0
1654036200000|2022-05-31 22:30:00|299.03|298.43|299.03|298.43|299.03|298.43|298.93|298.33|0
1654036500000|2022-05-31 22:35:00|298.93|298.33|299.13|298.53|299.13|298.53|298.93|298.33|0
1654036800000|2022-05-31 22:40:00|299.03|298.43|299.03|298.43|299.13|298.53|299.03|298.43|0
1654037100000|2022-05-31 22:45:00|299.13|298.53|299.23|298.63|299.23|298.63|299.13|298.53|0
1654037400000|2022-05-31 22:50:00|299.13|298.53|299.13|298.53|299.23|298.63|299.13|298.53|0
1654037700000|2022-05-31 22:55:00|299.23|298.63|299.23|298.63|299.23|298.63|299.13|298.53|0
1654038000000|2022-05-31 23:00:00|299.13|298.53|299.23|298.63|299.23|298.63|299.13|298.53|0
1654038300000|2022-05-31 23:05:00|299.13|298.53|299.13|298.53|299.23|298.63|299.13|298.53|0
1654038600000|2022-05-31 23:10:00|299.23|298.63|299.13|298.53|299.23|298.63|299.13|298.53|0
1654038900000|2022-05-31 23:15:00|299.23|298.63|299.13|298.53|299.23|298.63|299.13|298.53|0
1654039500000|2022-05-31 23:25:00|299.23|298.63|299.23|298.63|299.23|298.63|299.13|298.53|0
1654039800000|2022-05-31 23:30:00|299.33|298.73|299.43|298.83|299.43|298.83|299.23|298.63|0
1654040100000|2022-05-31 23:35:00|299.33|298.73|299.33|298.73|299.43|298.83|299.33|298.73|0
1654040400000|2022-05-31 23:40:00|299.43|298.83|299.53|298.93|299.53|298.93|299.33|298.73|0
1654040700000|2022-05-31 23:45:00|299.63|299.03|299.53|298.93|299.63|299.03|299.53|298.93|0
1654041000000|2022-05-31 23:50:00|299.63|299.03|299.63|299.03|299.63|299.03|299.53|298.93|0
1654041300000|2022-05-31 23:55:00|299.53|298.93|299.63|299.03|299.63|299.03|299.53|298.93|0
1654041600000|2022-06-01 00:00:00|299.73|299.13|299.73|299.13|299.73|299.13|299.63|299.03|0
1654041900000|2022-06-01 00:05:00|299.83|299.23|299.73|299.13|299.83|299.23|299.73|299.13|0
1654042200000|2022-06-01 00:10:00|299.83|299.23|299.73|299.13|299.83|299.23|299.73|299.13|0
1654042500000|2022-06-01 00:15:00|299.83|299.23|299.73|299.13|299.83|299.23|299.73|299.13|0
1654042800000|2022-06-01 00:20:00|299.63|299.03|299.73|299.13|299.83|299.23|299.63|299.03|0
1654043100000|2022-06-01 00:25:00|299.83|299.23|299.93|299.33|300.03|299.43|299.83|299.23|0
1654043400000|2022-06-01 00:30:00|300.13|299.73|299.58|299.43|300.18|299.78|299.13|298.98|712
1654043700000|2022-06-01 00:35:00|299.63|299.48|299.53|299.38|299.73|299.58|299.23|299.08|471
1654044000000|2022-06-01 00:40:00|299.58|299.33|299.53|299.38|299.78|299.58|299.43|299.28|263
1654044300000|2022-06-01 00:45:00|299.58|299.43|299.68|299.53|299.88|299.73|299.58|299.38|239
1654044600000|2022-06-01 00:50:00|299.73|299.58|299.98|299.83|299.98|299.83|299.73|299.53|121
1654044900000|2022-06-01 00:55:00|300.03|299.78|300.38|300.23|300.43|300.28|299.93|299.78|261
1654045200000|2022-06-01 01:00:00|300.43|300.33|300.68|300.53|300.93|300.78|300.18|299.98|662
1654045500000|2022-06-01 01:05:00|300.73|300.58|300.73|300.58|301.03|300.83|300.58|300.43|317
1654045800000|2022-06-01 01:10:00|300.78|300.63|300.43|300.23|300.83|300.63|300.43|300.23|336
1654046100000|2022-06-01 01:15:00|300.48|300.28|300.28|300.13|300.58|300.43|300.18|300.03|329
1654046400000|2022-06-01 01:20:00|300.33|300.08|300.33|300.18|300.38|300.23|300.18|300.03|199
1654046700000|2022-06-01 01:25:00|300.38|300.23|300.28|300.13|300.53|300.33|300.28|300.13|161
1654047000000|2022-06-01 01:30:00|300.23|300.08|300.43|300.28|300.68|300.53|300.23|300.08|259
1654047300000|2022-06-01 01:35:00|300.38|300.23|300.83|300.68|300.83|300.68|300.38|300.23|291
1654047600000|2022-06-01 01:40:00|300.88|300.73|300.88|300.73|300.88|300.73|300.68|300.53|123
1654047900000|2022-06-01 01:45:00|300.93|300.78|301.11|300.96|301.21|301.03|300.93|300.78|265
1654048200000|2022-06-01 01:50:00|301.16|301.01|301.16|301.01|301.31|301.16|301.11|300.96|169
1654048500000|2022-06-01 01:55:00|301.21|300.96|301.06|300.86|301.21|301.06|300.96|300.81|207
1654048800000|2022-06-01 02:00:00|301.01|300.91|300.91|300.76|301.06|300.91|300.71|300.56|194
1654049100000|2022-06-01 02:05:00|300.96|300.81|300.76|300.61|301.16|300.96|300.66|300.51|339
1654049400000|2022-06-01 02:10:00|300.81|300.66|301.16|301.01|301.21|301.01|300.81|300.66|80
1654049700000|2022-06-01 02:15:00|301.21|301.06|300.96|300.76|301.36|301.16|300.91|300.76|259
1654050000000|2022-06-01 02:20:00|300.91|300.81|301.16|301.01|301.16|301.01|300.91|300.76|230
1654050300000|2022-06-01 02:25:00|301.21|300.96|301.26|301.11|301.36|301.16|301.11|300.96|132
1654050600000|2022-06-01 02:30:00|301.31|301.16|301.51|301.36|301.56|301.41|301.26|301.11|192
1654050900000|2022-06-01 02:35:00|301.56|301.41|301.51|301.36|301.56|301.41|301.46|301.31|80
1654051200000|2022-06-01 02:40:00|301.56|301.41|301.51|301.36|301.61|301.46|301.51|301.36|174
1654051500000|2022-06-01 02:45:00|301.56|301.41|301.36|301.21|301.56|301.41|301.36|301.21|119
1654051800000|2022-06-01 02:50:00|301.31|301.16|301.01|300.81|301.36|301.21|300.91|300.76|155
1654052100000|2022-06-01 02:55:00|300.96|300.86|300.81|300.61|301.01|300.86|300.71|300.56|78
1654052400000|2022-06-01 03:00:00|300.76|300.66|300.96|300.81|300.96|300.81|300.66|300.51|119
1654052700000|2022-06-01 03:05:00|300.91|300.76|301.01|300.86|301.21|301.06|300.91|300.76|352
1654053000000|2022-06-01 03:10:00|301.06|300.91|300.76|300.61|301.06|300.91|300.76|300.61|222
1654053300000|2022-06-01 03:15:00|300.81|300.66|301.11|300.96|301.11|300.96|300.76|300.61|228
1654053600000|2022-06-01 03:20:00|301.16|301.01|301.11|300.96|301.21|301.06|301.06|300.91|132
1654053900000|2022-06-01 03:25:00|301.06|300.91|301.26|301.11|301.31|301.16|301.06|300.91|112
1654054200000|2022-06-01 03:30:00|301.21|301.06|301.06|300.91|301.21|301.06|300.96|300.76|188
1654054500000|2022-06-01 03:35:00|301.01|300.86|301.11|300.96|301.11|300.96|300.91|300.76|142
1654054800000|2022-06-01 03:40:00|301.16|300.91|301.26|301.11|301.26|301.11|301.01|300.86|178
1654055100000|2022-06-01 03:45:00|301.31|301.16|301.26|301.11|301.31|301.16|301.11|300.96|250
1654055400000|2022-06-01 03:50:00|301.31|301.16|301.36|301.21|301.36|301.21|301.21|301.06|99
1654055700000|2022-06-01 03:55:00|301.31|301.16|301.26|301.11|301.36|301.21|301.21|301.06|112
1654056000000|2022-06-01 04:00:00|301.21|301.06|301.31|301.16|301.36|301.21|301.21|301.06|100
1654056300000|2022-06-01 04:05:00|301.36|301.21|301.11|300.96|301.41|301.26|301.06|300.91|145
1654056600000|2022-06-01 04:10:00|301.16|301.01|300.96|300.81|301.16|301.01|300.86|300.71|186
1654056900000|2022-06-01 04:15:00|300.91|300.76|301.01|300.86|301.01|300.86|300.76|300.61|131
1654057200000|2022-06-01 04:20:00|300.96|300.81|300.86|300.71|301.01|300.86|300.86|300.71|122
1654057500000|2022-06-01 04:25:00|300.91|300.76|300.91|300.76|301.01|300.86|300.86|300.71|90
1654057800000|2022-06-01 04:30:00|300.96|300.81|301.01|300.81|301.01|300.86|300.86|300.71|148
1654058100000|2022-06-01 04:35:00|300.96|300.76|301.11|300.96|301.16|301.01|300.91|300.76|89
1654058400000|2022-06-01 04:40:00|301.06|300.91|301.06|300.86|301.11|300.96|300.96|300.81|60
1654058700000|2022-06-01 04:45:00|301.01|300.91|301.11|300.96|301.11|300.96|301.01|300.86|74
1654059000000|2022-06-01 04:50:00|301.06|300.91|301.16|301.01|301.16|301.01|301.06|300.91|63
1654059300000|2022-06-01 04:55:00|301.11|300.96|301.11|300.96|301.21|301.06|301.06|300.91|84
1654059600000|2022-06-01 05:00:00|301.21|301.06|301.21|301.06|301.31|301.16|301.11|300.96|260
1654059900000|2022-06-01 05:05:00|301.26|301.11|301.16|301.01|301.36|301.21|301.11|300.96|113
1654060200000|2022-06-01 05:10:00|301.11|300.96|301.16|301.01|301.21|301.06|301.11|300.96|97
1654060500000|2022-06-01 05:15:00|301.11|300.96|300.96|300.81|301.16|301.01|300.91|300.76|122
1654060800000|2022-06-01 05:20:00|301.01|300.86|300.76|300.61|301.01|300.86|300.71|300.56|130
1654061100000|2022-06-01 05:25:00|300.71|300.56|300.61|300.46|300.71|300.61|300.61|300.46|161
1654061400000|2022-06-01 05:30:00|300.66|300.51|300.46|300.31|300.66|300.51|300.46|300.31|134
1654061700000|2022-06-01 05:35:00|300.41|300.26|300.46|300.31|300.56|300.41|300.41|300.26|122
1654062000000|2022-06-01 05:40:00|300.51|300.36|300.61|300.46|300.61|300.46|300.51|300.36|125
1654062300000|2022-06-01 05:45:00|300.56|300.41|300.31|300.16|300.56|300.41|300.21|300.06|196
1654062600000|2022-06-01 05:50:00|300.36|300.21|300.21|300.06|300.46|300.31|300.16|300.01|182
1654062900000|2022-06-01 05:55:00|300.26|300.11|300.26|300.06|300.31|300.16|300.01|299.86|265
1654063200000|2022-06-01 06:00:00|300.21|300.11|300.06|299.91|300.21|300.11|299.96|299.81|231
1654063500000|2022-06-01 06:05:00|300.11|299.96|300.11|299.96|300.21|300.06|300.06|299.96|195
1654063800000|2022-06-01 06:10:00|300.16|300.01|300.21|300.06|300.26|300.11|300.11|299.96|230
1654064100000|2022-06-01 06:15:00|300.26|300.11|300.21|300.06|300.31|300.16|300.11|299.96|135
1654064400000|2022-06-01 06:20:00|300.26|300.11|300.41|300.26|300.41|300.26|300.21|300.01|88
1654064700000|2022-06-01 06:25:00|300.36|300.21|300.36|300.21|300.41|300.26|300.31|300.16|115
1654065000000|2022-06-01 06:30:00|300.31|300.16|300.21|300.06|300.31|300.16|300.21|300.06|96
1654065300000|2022-06-01 06:35:00|300.26|300.01|300.21|300.06|300.26|300.06|300.11|299.91|123
1654065600000|2022-06-01 06:40:00|300.31|300.16|300.51|300.36|300.56|300.36|300.26|300.11|146
1654065900000|2022-06-01 06:45:00|300.56|300.41|300.61|300.46|300.66|300.46|300.51|300.36|75
1654066200000|2022-06-01 06:50:00|300.56|300.41|300.41|300.26|300.61|300.41|300.36|300.21|105
1654066500000|2022-06-01 06:55:00|300.46|300.21|300.56|300.41|300.56|300.41|300.41|300.21|76
1654066800000|2022-06-01 07:00:00|300.61|300.46|300.81|300.66|300.96|300.81|300.56|300.41|354
1654067100000|2022-06-01 07:05:00|300.76|300.61|300.91|300.76|301.06|300.91|300.66|300.51|228
1654067400000|2022-06-01 07:10:00|300.96|300.81|300.86|300.71|301.21|301.06|300.86|300.71|141
1654067700000|2022-06-01 07:15:00|300.81|300.66|300.81|300.66|301.01|300.81|300.81|300.66|118
1654068000000|2022-06-01 07:20:00|300.86|300.61|300.76|300.61|300.86|300.66|300.56|300.41|104
1654068300000|2022-06-01 07:25:00|300.71|300.56|300.71|300.56|300.91|300.76|300.66|300.51|119
1654068600000|2022-06-01 07:30:00|300.66|300.51|300.76|300.61|300.76|300.61|300.56|300.41|128
1654068900000|2022-06-01 07:35:00|300.81|300.66|300.71|300.56|300.86|300.71|300.71|300.56|143
1654069200000|2022-06-01 07:40:00|300.66|300.51|300.36|300.21|300.76|300.61|300.36|300.16|171
1654069500000|2022-06-01 07:45:00|300.41|300.26|300.31|300.16|300.51|300.36|300.31|300.11|150
1654069800000|2022-06-01 07:50:00|300.36|300.21|300.26|300.11|300.41|300.26|300.26|300.06|110
1654070100000|2022-06-01 07:55:00|300.21|300.06|300.16|300.01|300.41|300.26|300.11|299.96|126
1654070400000|2022-06-01 08:00:00|300.21|300.06|300.06|299.91|300.31|300.11|300.06|299.91|155
1654070700000|2022-06-01 08:05:00|300.01|299.86|299.96|299.81|300.01|299.86|299.71|299.56|254
1654071000000|2022-06-01 08:10:00|299.91|299.76|299.76|299.56|299.91|299.76|299.71|299.56|142
1654071300000|2022-06-01 08:15:00|299.81|299.61|299.66|299.51|299.81|299.66|299.61|299.46|150
1654071600000|2022-06-01 08:20:00|299.61|299.46|299.66|299.46|299.76|299.61|299.51|299.36|119
1654071900000|2022-06-01 08:25:00|299.61|299.51|299.61|299.46|299.66|299.51|299.51|299.36|107
1654072200000|2022-06-01 08:30:00|299.56|299.41|299.76|299.61|299.86|299.71|299.56|299.41|186
1654072500000|2022-06-01 08:35:00|299.81|299.66|299.61|299.46|299.81|299.66|299.51|299.36|152
1654072800000|2022-06-01 08:40:00|299.66|299.51|299.71|299.56|299.81|299.66|299.61|299.41|231
1654073100000|2022-06-01 08:45:00|299.76|299.61|299.81|299.66|299.91|299.76|299.76|299.61|173
1654073400000|2022-06-01 08:50:00|299.76|299.61|299.76|299.61|299.91|299.76|299.76|299.56|180
1654073700000|2022-06-01 08:55:00|299.71|299.56|299.61|299.46|299.81|299.66|299.56|299.41|342
1654074000000|2022-06-01 09:00:00|299.56|299.41|299.81|299.66|300.11|299.96|299.56|299.41|776
1654074300000|2022-06-01 09:05:00|299.86|299.71|300.11|299.91|300.21|300.06|299.81|299.66|394
1654074600000|2022-06-01 09:10:00|300.06|299.96|300.06|299.91|300.16|300.01|300.06|299.91|133
1654074900000|2022-06-01 09:15:00|300.11|299.96|299.96|299.76|300.11|299.96|299.91|299.76|152
1654075200000|2022-06-01 09:20:00|300.16|299.56|300.26|299.66|300.26|299.66|300.06|299.46|0
1654075500000|2022-06-01 09:25:00|300.16|299.56|300.26|299.66|300.26|299.66|300.16|299.56|5
1654075800000|2022-06-01 09:30:00|300.36|299.76|300.36|299.76|300.36|299.76|300.26|299.66|0
1654076100000|2022-06-01 09:35:00|300.26|299.66|300.26|299.66|300.36|299.76|300.26|299.66|0
1654076400000|2022-06-01 09:40:00|300.16|299.56|300.26|299.66|300.26|299.66|300.16|299.56|0
1654076700000|2022-06-01 09:45:00|300.16|299.56|300.16|299.56|300.16|299.56|300.16|299.56|0
1654077000000|2022-06-01 09:50:00|300.26|300.01|299.96|299.81|300.26|300.01|299.96|299.71|21
1654077300000|2022-06-01 09:55:00|300.01|299.76|299.96|299.76|300.01|299.81|299.96|299.76|3
1654077600000|2022-06-01 10:00:00|300.01|299.81|300.01|299.81|300.01|299.86|300.01|299.71|2
1654077900000|2022-06-01 10:05:00|299.96|299.76|299.96|299.71|299.96|299.81|299.96|299.66|2
1654078200000|2022-06-01 10:10:00|300.01|299.76|299.96|299.81|300.01|299.81|299.86|299.66|15
1654078500000|2022-06-01 10:15:00|299.91|299.76|299.86|299.71|299.96|299.81|299.86|299.66|27
1654078800000|2022-06-01 10:20:00|299.91|299.76|299.81|299.61|299.96|299.81|299.81|299.61|22
1654079100000|2022-06-01 10:25:00||299.51||299.56||299.56||299.51|1
1654079400000|2022-06-01 10:30:00|299.86|299.51|299.81|299.56|299.91|299.76|299.81|299.51|8
1654079700000|2022-06-01 10:35:00||299.61||299.46||299.61||299.46|0
1654080000000|2022-06-01 10:40:00||299.51||299.51||299.56||299.46|6
1654080300000|2022-06-01 10:45:00|299.76|299.56|299.61|299.46|299.76|299.56|299.61|299.41|19
1654080600000|2022-06-01 10:50:00|299.66|299.51|299.61|299.41|299.71|299.56|299.51|299.36|32
1654080900000|2022-06-01 10:55:00|299.56|299.46|299.56|299.36|299.66|299.51|299.51|299.36|14
1654081200000|2022-06-01 11:00:00|299.51|299.41|299.71|299.51|299.71|299.51|299.51|299.36|4
1654081500000|2022-06-01 11:05:00|299.76|299.56|299.96|299.71|300.01|299.81|299.76|299.51|0
1654081800000|2022-06-01 11:10:00|299.91|299.66|299.91|299.71|299.96|299.76|299.81|299.66|5
1654082100000|2022-06-01 11:15:00|299.86|299.76|299.86|299.71|299.96|299.81|299.86|299.71|2
1654082400000|2022-06-01 11:20:00|299.81|299.66|299.91|299.71|299.96|299.81|299.81|299.61|6
1654082700000|2022-06-01 11:25:00|299.86|299.76|299.91|299.76|299.96|299.81|299.86|299.71|2
1654083000000|2022-06-01 11:30:00|299.86|299.71|299.91|299.71|300.21|300.01|299.86|299.66|30
1654083300000|2022-06-01 11:35:00|299.96|299.76|299.91|299.71|300.06|299.81|299.86|299.66|21
1654083600000|2022-06-01 11:40:00|299.86|299.66|299.81|299.56|299.96|299.76|299.81|299.56|4
1654083900000|2022-06-01 11:45:00|299.86|299.61|299.81|299.56|299.96|299.66|299.71|299.51|4
1654084200000|2022-06-01 11:50:00|299.86|299.61|299.81|299.61|299.86|299.61|299.81|299.56|1
1654084500000|2022-06-01 11:55:00|299.86|299.66|300.06|299.81|300.11|299.81|299.81|299.66|16
1654084800000|2022-06-01 12:00:00|300.11|299.91|300.26|300.06|300.26|300.06|300.11|299.91|1
1654085100000|2022-06-01 12:05:00|300.31|300.11|300.36|300.16|300.36|300.21|300.21|300.01|19
1654085400000|2022-06-01 12:10:00|300.31|300.11|300.36|300.16|300.41|300.21|300.31|300.11|8
1654085700000|2022-06-01 12:15:00|300.31|300.21|300.26|300.06|300.41|300.26|300.21|300.06|6
1654086000000|2022-06-01 12:20:00|300.31|300.01|300.41|300.01|300.41|300.01|300.21|300.01|4
1654086300000|2022-06-01 12:25:00|300.46|300.21|300.46|300.31|300.56|300.36|300.41|300.21|22
1654086600000|2022-06-01 12:30:00|300.51|300.26|300.56|300.36|300.56|300.36|300.36|300.21|5
1654086900000|2022-06-01 12:35:00|300.61|300.41|300.71|300.56|300.76|300.61|300.56|300.36|10
1654087200000|2022-06-01 12:40:00|300.76|300.61|300.76|300.56|300.81|300.61|300.71|300.51|39
1654087500000|2022-06-01 12:45:00|300.71|300.51|300.56|300.31|300.76|300.56|300.51|300.31|7
1654087800000|2022-06-01 12:50:00|300.61|300.36|300.61|300.46|300.66|300.46|300.51|300.31|7
1654088100000|2022-06-01 12:55:00|300.66|300.51|300.56|300.36|300.71|300.51|300.51|300.36|8
1654088400000|2022-06-01 13:00:00|300.61|300.41|300.61|300.46|300.66|300.46|300.56|300.36|7
1654088700000|2022-06-01 13:05:00|300.56|300.41|300.66|300.51|300.71|300.56|300.56|300.41|44
1654089000000|2022-06-01 13:10:00|300.71|300.56|300.71|300.51|300.76|300.56|300.61|300.46|15
1654089300000|2022-06-01 13:15:00|300.66|300.46|300.76|300.56|300.81|300.66|300.61|300.46|5
1654089600000|2022-06-01 13:20:00|300.71|300.51|300.81|300.56|300.86|300.56|300.66|300.51|6
1654089900000|2022-06-01 13:25:00|300.86|300.61|300.56|300.41|300.86|300.66|300.56|300.41|18
1654090200000|2022-06-01 13:30:00|300.61|300.36|300.66|300.46|300.76|300.61|300.11|299.91|107
1654090500000|2022-06-01 13:35:00|300.71|300.51|299.91|299.71|300.71|300.51|299.91|299.66|120
1654090800000|2022-06-01 13:40:00|299.96|299.76|300.36|300.01|300.36|300.11|299.91|299.71|28
1654091100000|2022-06-01 13:45:00|300.41|300.11|300.31|300.11|300.56|300.31|300.21|299.91|43
1654091400000|2022-06-01 13:50:00|300.26|300.06|300.21|300.01|300.41|300.16|300.21|299.86|53
1654091700000|2022-06-01 13:55:00|300.26|299.91|300.21|299.81|300.36|300.16|300.21|299.71|93
1654092000000|2022-06-01 14:00:00|299.91|299.86|299.86|299.66|300.11|299.91|299.51|299.21|120
1654092300000|2022-06-01 14:05:00|299.81|299.71|299.51|299.31|299.86|299.71|299.31|299.11|56
1654092600000|2022-06-01 14:10:00|299.46|299.36|299.36|299.21|299.66|299.46|299.21|299.06|37
1654092900000|2022-06-01 14:15:00|299.41|299.11|298.91|298.71|299.41|299.16|298.86|298.71|77
1654093200000|2022-06-01 14:20:00|298.96|298.76|298.91|298.71|299.21|299.01|298.91|298.71|28
1654093500000|2022-06-01 14:25:00|298.86|298.76|298.76|298.61|299.01|298.81|298.66|298.51|79
1654093800000|2022-06-01 14:30:00|298.81|298.56|298.61|298.41|299.06|298.81|298.61|298.41|24
1654094100000|2022-06-01 14:35:00|298.56|298.36|298.56|298.36|298.56|298.36|298.21|298.06|37
1654094400000|2022-06-01 14:40:00|298.51|298.31|298.76|298.61|298.81|298.66|298.41|298.16|27
1654094700000|2022-06-01 14:45:00|298.71|298.56|298.36|298.16|298.81|298.61|298.36|298.16|13
1654095000000|2022-06-01 14:50:00|298.31|298.21|299.21|299.01|299.21|299.01|298.31|298.16|25
1654095300000|2022-06-01 14:55:00|299.16|298.91|299.01|298.76|299.26|299.11|298.91|298.66|48
1654095600000|2022-06-01 15:00:00|298.91|298.71|298.76|298.56|298.91|298.81|298.56|298.36|11
1654095900000|2022-06-01 15:05:00|298.71|298.51|298.51|298.31|298.81|298.66|298.51|298.31|18
1654096200000|2022-06-01 15:10:00|298.56|298.36|298.41|298.21|298.71|298.51|298.31|298.11|33
1654096500000|2022-06-01 15:15:00|298.36|298.16|298.06|297.86|298.41|298.21|297.91|297.66|44
1654096800000|2022-06-01 15:20:00|298.01|297.81|297.76|297.56|298.06|297.86|297.66|297.51|48
1654097100000|2022-06-01 15:25:00|297.81|297.61|298.11|297.91|298.11|297.96|297.66|297.51|83
1654097400000|2022-06-01 15:30:00|298.06|297.96|297.76|297.56|298.16|297.96|297.71|297.51|28
1654097700000|2022-06-01 15:35:00|297.71|297.51|297.41|297.16|297.76|297.61|297.26|297.11|38
1654098000000|2022-06-01 15:40:00|297.36|297.11|296.86|296.71|297.36|297.11|296.86|296.71|104
1654098300000|2022-06-01 15:45:00|296.91|296.66|296.96|296.81|297.21|297.01|296.86|296.66|61
1654098600000|2022-06-01 15:50:00|297.01|296.76|297.16|296.96|297.16|296.96|296.86|296.66|27
1654098900000|2022-06-01 15:55:00|297.11|296.91|296.81|296.56|297.16|297.01|296.76|296.56|13
1654099200000|2022-06-01 16:00:00|296.86|296.61|296.66|296.41|296.91|296.61|296.61|296.41|18
1654099500000|2022-06-01 16:05:00|296.61|296.46|296.81|296.61|296.96|296.81|296.61|296.41|13
1654099800000|2022-06-01 16:10:00|296.76|296.56|296.86|296.66|296.86|296.71|296.56|296.31|17
1654100100000|2022-06-01 16:15:00|296.81|296.61|297.11|296.86|297.11|296.96|296.76|296.61|19
1654100400000|2022-06-01 16:20:00|297.06|296.81|296.96|296.66|297.11|296.91|296.91|296.66|11
1654100700000|2022-06-01 16:25:00|297.01|296.71|296.66|296.46|297.01|296.71|296.66|296.46|6
1654101000000|2022-06-01 16:30:00|296.71|296.41|297.01|296.76|297.11|296.86|296.66|296.41|13
1654101300000|2022-06-01 16:35:00|296.96|296.71|296.96|296.66|297.01|296.76|296.96|296.56|3
1654101600000|2022-06-01 16:40:00|296.91|296.71|296.71|296.51|296.91|296.76|296.71|296.51|10
1654101900000|2022-06-01 16:45:00|296.66|296.41|296.36|296.21|296.71|296.51|296.31|296.11|28
1654102200000|2022-06-01 16:50:00|296.31|296.16|296.61|296.46|296.66|296.46|296.26|296.06|25
1654102500000|2022-06-01 16:55:00|296.56|296.41|296.76|296.56|296.91|296.71|296.56|296.31|13
1654102800000|2022-06-01 17:00:00|296.86|296.76|296.96|296.71|297.06|296.76|296.81|296.66|3
1654103100000|2022-06-01 17:05:00|297.01|296.76|297.41|297.21|297.41|297.21|296.96|296.71|35
1654103400000|2022-06-01 17:10:00|297.46|297.16|297.36|296.96|297.51|297.26|297.36|296.96|13
1654103700000|2022-06-01 17:15:00|297.31|297.01|297.31|297.11|297.31|297.16|297.21|296.91|5
1654104000000|2022-06-01 17:20:00|297.26|297.16|297.21|296.96|297.36|297.16|297.16|296.96|6
1654104300000|2022-06-01 17:25:00|297.26|297.06|297.26|297.06|297.41|297.16|297.21|297.01|7
1654104600000|2022-06-01 17:30:00|297.31|297.11|297.36|297.16|297.41|297.21|297.21|296.96|15
1654104900000|2022-06-01 17:35:00|297.31|297.11|297.51|297.31|297.56|297.41|297.31|297.11|18
1654105200000|2022-06-01 17:40:00|297.46|297.26|297.71|297.56|297.76|297.56|297.46|297.26|17
1654105500000|2022-06-01 17:45:00|297.66|297.51|297.56|297.41|297.81|297.61|297.56|297.41|10
1654105800000|2022-06-01 17:50:00|297.61|297.46|297.36|297.16|297.71|297.51|297.36|297.16|5
1654106100000|2022-06-01 17:55:00|297.46|297.21|297.51|297.21|297.61|297.21|297.41|297.21|5
1654106400000|2022-06-01 18:00:00|297.56||297.61||297.61||297.46||2
1654106700000|2022-06-01 18:05:00|297.76|297.26|297.66|297.26|297.86|297.26|297.56|297.26|3
1654107000000|2022-06-01 18:10:00|297.61|297.41|297.61|297.41|297.81|297.51|297.46|297.26|15
1654107300000|2022-06-01 18:15:00|297.56|297.46|297.61|297.41|297.81|297.56|297.51|297.31|22
1654107600000|2022-06-01 18:20:00|297.56|297.46|298.01|297.86|298.16|297.96|297.56|297.36|32
1654107900000|2022-06-01 18:25:00|297.96|297.81|298.21|297.96|298.31|298.16|297.96|297.81|41
1654108200000|2022-06-01 18:30:00|298.26|298.01|298.11|297.91|298.31|298.16|298.06|297.86|33
1654108500000|2022-06-01 18:35:00|298.06|297.86|298.01|297.81|298.21|298.01|298.01|297.76|16
1654108800000|2022-06-01 18:40:00|297.96|297.76|298.26|298.11|298.31|298.16|297.96|297.76|24
1654109100000|2022-06-01 18:45:00|298.31|298.16|298.11|297.91|298.31|298.16|298.06|297.86|23
1654109400000|2022-06-01 18:50:00|298.06|297.96|297.96|297.76|298.21|298.01|297.91|297.71|12
1654109700000|2022-06-01 18:55:00|298.01|297.81|297.96|297.76|298.11|297.91|297.76|297.61|21
1654110000000|2022-06-01 19:00:00|298.01|297.81|297.76|297.56|298.01|297.86|297.61|297.41|8
1654110300000|2022-06-01 19:05:00|297.71|297.61|297.96|297.81|298.01|297.86|297.71|297.61|5
1654110600000|2022-06-01 19:10:00|297.91|297.71|298.31|298.16|298.36|298.16|297.91|297.71|24
1654110900000|2022-06-01 19:15:00|298.36|298.11|298.26|298.01|298.56|298.31|298.16|297.96|13
1654111200000|2022-06-01 19:20:00|298.21|298.06|298.26|298.06|298.41|298.16|298.16|297.96|5
1654111500000|2022-06-01 19:25:00|298.21|298.01|298.06|297.81|298.26|298.01|298.06|297.81|3
1654111800000|2022-06-01 19:30:00|298.01|297.76|297.91|297.66|298.11|297.86|297.86|297.61|2
1654112100000|2022-06-01 19:35:00|297.86|297.61|297.96|297.76|298.06|297.81|297.76|297.56|10
1654112400000|2022-06-01 19:40:00|298.01|297.81|297.81|297.61|298.06|297.91|297.81|297.61|3
1654112700000|2022-06-01 19:45:00|297.76|297.56|298.01|297.76|298.11|297.86|297.66|297.41|7
1654113000000|2022-06-01 19:50:00|297.96|297.86|297.61|297.36|298.16|297.91|297.61|297.36|20
1654113300000|2022-06-01 19:55:00|297.66|297.41|297.36|297.16|297.71|297.46|297.21|297.01|121
1654113600000|2022-06-01 20:00:00|297.41|297.31|297.36|297.16|297.61|297.36|297.16|297.01|70
1654113900000|2022-06-01 20:05:00|297.41|297.21|297.41|297.21|297.41|297.26|297.31|297.16|1
1654114200000|2022-06-01 20:10:00|297.36|297.16|297.41|297.21|297.41|297.21|297.31|297.16|1
1654114500000|2022-06-01 20:15:00|297.36|297.16|297.26|297.06|297.36|297.21|297.26|297.06|11
1654114800000|2022-06-01 20:20:00|297.31|297.11|297.26|297.06|297.31|297.16|297.26|297.06|2
1654115100000|2022-06-01 20:25:00|297.31|297.11|297.31|297.16|297.31|297.16|297.26|297.11|1
1654116000000|2022-06-01 20:40:00|297.36|297.21|297.36|297.21|297.36|297.21|297.36|297.21|3
1654116300000|2022-06-01 20:45:00|||||||||9
1654116600000|2022-06-01 20:50:00|297.31|297.16|297.36|297.16|297.36|297.21|297.31|297.16|0
1654116900000|2022-06-01 20:55:00|297.31|297.21|297.41|297.21|297.41|297.21|297.31|297.16|12
1654117200000|2022-06-01 21:00:00||297.16||297.16||297.16||297.16|0
1654117800000|2022-06-01 21:10:00|297.56|296.96|297.56|296.96|297.56|296.96|297.56|296.96|0
1654118100000|2022-06-01 21:15:00|297.66|297.06|297.66|297.06|297.66|297.06|297.66|297.06|1
1654119900000|2022-06-01 21:45:00|297.56|296.96|297.66|297.06|297.66|297.06|297.56|296.96|0
1654120200000|2022-06-01 21:50:00|297.56|296.96|297.66|297.06|297.66|297.06|297.56|296.96|0
1654120800000|2022-06-01 22:00:00|297.76|297.16|297.66|297.06|297.76|297.16|297.66|297.06|0
1654121100000|2022-06-01 22:05:00|297.76|297.16|297.66|297.06|297.76|297.16|297.56|296.96|0
1654121400000|2022-06-01 22:10:00|297.56|296.96|297.56|296.96|297.66|297.06|297.56|296.96|0
1654121700000|2022-06-01 22:15:00|297.66|297.06|297.66|297.06|297.76|297.16|297.56|296.96|0
1654122000000|2022-06-01 22:20:00|297.76|297.16|297.56|296.96|297.76|297.16|297.56|296.96|0
1654122600000|2022-06-01 22:30:00|297.46|296.86|297.56|296.96|297.56|296.96|297.46|296.86|0
1654122900000|2022-06-01 22:35:00|297.46|296.86|297.46|296.86|297.56|296.96|297.46|296.86|0
1654123200000|2022-06-01 22:40:00|297.56|296.96|297.46|296.86|297.56|296.96|297.46|296.86|0
1654123500000|2022-06-01 22:45:00|297.56|296.96|297.36|296.76|297.56|296.96|297.36|296.76|0
1654123800000|2022-06-01 22:50:00|297.46|296.86|297.46|296.86|297.46|296.86|297.36|296.76|0
1654124100000|2022-06-01 22:55:00|297.36|296.76|297.36|296.76|297.46|296.86|297.36|296.76|0
1654124400000|2022-06-01 23:00:00|297.46|296.86|297.46|296.86|297.46|296.86|297.36|296.76|0
1654124700000|2022-06-01 23:05:00|297.36|296.76|297.36|296.76|297.46|296.86|297.36|296.76|0
1654125000000|2022-06-01 23:10:00|297.46|296.86|297.46|296.86|297.46|296.86|297.36|296.76|0
1654125300000|2022-06-01 23:15:00|297.36|296.76|297.46|296.86|297.46|296.86|297.36|296.76|0
1654125900000|2022-06-01 23:25:00|297.56|296.96|297.46|296.86|297.56|296.96|297.46|296.86|0
1654126200000|2022-06-01 23:30:00|297.56|296.96|297.46|296.86|297.56|296.96|297.46|296.86|0
1654126500000|2022-06-01 23:35:00|297.36|296.76|297.56|296.96|297.56|296.96|297.36|296.76|0
1654126800000|2022-06-01 23:40:00|297.46|296.86|297.46|296.86|297.56|296.96|297.36|296.76|0
1654127100000|2022-06-01 23:45:00|297.36|296.76|297.46|296.86|297.46|296.86|297.36|296.76|0
1654127400000|2022-06-01 23:50:00|297.36|296.76|297.36|296.76|297.46|296.86|297.36|296.76|0
1654127700000|2022-06-01 23:55:00|297.46|296.86|297.46|296.86|297.46|296.86|297.36|296.76|0
1654128000000|2022-06-02 00:00:00|297.56|296.96|297.36|296.76|297.56|296.96|297.36|296.76|0
1654128300000|2022-06-02 00:05:00|297.46|296.86|297.46|296.86|297.46|296.86|297.26|296.66|0
1654128600000|2022-06-02 00:10:00|297.56|296.96|297.56|296.96|297.66|297.06|297.56|296.96|0
1654128900000|2022-06-02 00:15:00|297.66|297.06|297.86|297.26|297.86|297.26|297.56|296.96|0
1654129200000|2022-06-02 00:20:00|297.96|297.36|297.96|297.36|297.96|297.36|297.86|297.26|0
1654129500000|2022-06-02 00:25:00|298.06|297.46|297.96|297.36|298.16|297.56|297.96|297.36|0
1654129800000|2022-06-02 00:30:00|297.81|297.51|296.71|296.51|298.01|297.61|296.41|296.26|392
1654130100000|2022-06-02 00:35:00|296.66|296.56|296.91|296.76|297.01|296.81|296.66|296.51|133
1654130400000|2022-06-02 00:40:00|296.96|296.81|296.66|296.51|297.01|296.86|296.51|296.36|172
1654130700000|2022-06-02 00:45:00|296.71|296.56|296.81|296.66|296.81|296.66|296.51|296.36|111
1654131000000|2022-06-02 00:50:00|296.86|296.71|296.66|296.46|296.96|296.81|296.56|296.41|99
1654131300000|2022-06-02 00:55:00|296.61|296.51|296.66|296.46|296.86|296.71|296.51|296.36|232
1654131600000|2022-06-02 01:00:00|296.76|296.61|296.96|296.81|297.16|297.01|296.36|296.21|795
1654131900000|2022-06-02 01:05:00|296.91|296.76|297.01|296.81|297.11|296.96|296.66|296.51|272
1654132200000|2022-06-02 01:10:00|296.96|296.76|296.71|296.56|297.11|296.96|296.71|296.51|398
1654132500000|2022-06-02 01:15:00|296.76|296.61|296.51|296.31|296.96|296.76|296.51|296.31|452
1654132800000|2022-06-02 01:20:00|296.46|296.36|296.56|296.41|296.81|296.66|296.46|296.31|353
1654133100000|2022-06-02 01:25:00|296.61|296.46|296.86|296.71|296.91|296.76|296.46|296.31|376
1654133400000|2022-06-02 01:30:00|296.91|296.76|297.11|296.96|297.21|297.01|296.91|296.76|370
1654133700000|2022-06-02 01:35:00|297.16|297.01|297.36|297.16|297.51|297.36|297.01|296.81|404
1654134000000|2022-06-02 01:40:00|297.31|297.21|297.13|296.93|297.41|297.26|297.13|296.93|232
1654134300000|2022-06-02 01:45:00|297.18|296.98|296.93|296.78|297.18|297.03|296.93|296.78|136
1654134600000|2022-06-02 01:50:00|296.88|296.73|296.98|296.83|297.13|296.93|296.83|296.68|164
1654134900000|2022-06-02 01:55:00|297.03|296.78|296.78|296.63|297.03|296.83|296.78|296.63|171
1654135200000|2022-06-02 02:00:00|296.83|296.68|296.48|296.33|296.83|296.68|296.48|296.28|205
1654135500000|2022-06-02 02:05:00|296.43|296.28|296.13|295.93|296.58|296.43|296.08|295.93|439
1654135800000|2022-06-02 02:10:00|296.08|295.98|296.28|296.13|296.38|296.23|296.03|295.88|201
1654136100000|2022-06-02 02:15:00|296.33|296.08|296.18|295.98|296.33|296.18|296.08|295.88|141
1654136400000|2022-06-02 02:20:00|296.13|295.93|296.48|296.33|296.48|296.33|296.08|295.88|267
1654136700000|2022-06-02 02:25:00|296.53|296.38|296.53|296.38|296.58|296.38|296.43|296.28|189
1654137000000|2022-06-02 02:30:00|296.58|296.43|296.58|296.43|296.63|296.48|296.38|296.23|202
1654137300000|2022-06-02 02:35:00|296.63|296.48|296.68|296.53|296.73|296.58|296.58|296.43|237
1654137600000|2022-06-02 02:40:00|296.63|296.48|296.53|296.38|296.63|296.48|296.48|296.33|98
1654137900000|2022-06-02 02:45:00|296.48|296.33|296.38|296.23|296.48|296.33|296.28|296.13|109
1654138200000|2022-06-02 02:50:00|296.33|296.18|296.33|296.18|296.33|296.18|296.18|296.03|164
1654138500000|2022-06-02 02:55:00|296.28|296.13|296.43|296.28|296.48|296.33|296.28|296.13|141
1654138800000|2022-06-02 03:00:00|296.48|296.33|296.48|296.33|296.53|296.38|296.38|296.23|108
1654139100000|2022-06-02 03:05:00|296.53|296.38|296.38|296.23|296.63|296.48|296.38|296.18|160
1654139400000|2022-06-02 03:10:00|296.43|296.28|296.48|296.33|296.48|296.33|296.43|296.28|72
1654139700000|2022-06-02 03:15:00|296.53|296.38|296.93|296.78|296.93|296.78|296.53|296.38|196
1654140000000|2022-06-02 03:20:00|296.98|296.83|296.88|296.73|297.08|296.93|296.88|296.73|233
1654140300000|2022-06-02 03:25:00|296.83|296.68|296.68|296.53|296.88|296.73|296.68|296.48|65
1654140600000|2022-06-02 03:30:00|296.63|296.48|296.58|296.43|296.68|296.53|296.58|296.43|97
1654140900000|2022-06-02 03:35:00|296.53|296.38|296.53|296.38|296.53|296.38|296.43|296.28|106
1654141200000|2022-06-02 03:40:00|296.58|296.43|296.53|296.33|296.63|296.48|296.48|296.33|121
1654141500000|2022-06-02 03:45:00|296.48|296.38|296.58|296.43|296.63|296.43|296.43|296.28|116
1654141800000|2022-06-02 03:50:00|296.63|296.48|296.68|296.53|296.68|296.53|296.58|296.43|76
1654142100000|2022-06-02 03:55:00|296.73|296.58|296.78|296.63|296.83|296.68|296.73|296.58|80
1654142400000|2022-06-02 04:00:00|296.88|296.73|296.93|296.78|296.93|296.78|296.83|296.68|80
1654142700000|2022-06-02 04:05:00|296.88|296.73|296.88|296.73|296.88|296.78|296.88|296.73|22
1654143000000|2022-06-02 04:10:00|296.83|296.68|296.83|296.68|296.83|296.73|296.83|296.68|33
1654143300000|2022-06-02 04:15:00|296.78|296.63|296.73|296.58|296.78|296.63|296.48|296.33|206
1654143600000|2022-06-02 04:20:00|296.68|296.53|296.78|296.63|296.78|296.63|296.63|296.48|73
1654143900000|2022-06-02 04:25:00|296.73|296.58|296.73|296.58|296.73|296.58|296.73|296.58|36
1654144200000|2022-06-02 04:30:00|296.78|296.63|296.83|296.68|296.88|296.68|296.78|296.63|49
1654144500000|2022-06-02 04:35:00|296.78|296.63|296.83|296.68|296.83|296.68|296.78|296.63|29
1654144800000|2022-06-02 04:40:00|||||||||27
1654145100000|2022-06-02 04:45:00|||||||||31
1654145400000|2022-06-02 04:50:00|296.78|296.63|296.98|296.83|296.98|296.83|296.78|296.63|92
1654145700000|2022-06-02 04:55:00|297.03|296.88|296.98|296.83|297.03|296.88|296.93|296.78|75
1654146000000|2022-06-02 05:00:00|297.03|296.88|297.23|297.08|297.28|297.13|297.03|296.88|281
1654146300000|2022-06-02 05:05:00|297.28|297.13|297.08|296.93|297.28|297.13|297.08|296.93|81
1654146600000|2022-06-02 05:10:00|297.03|296.88|296.73|296.58|297.08|296.93|296.68|296.53|298
1654146900000|2022-06-02 05:15:00|296.78|296.63|296.68|296.53|296.78|296.63|296.48|296.33|186
1654147200000|2022-06-02 05:20:00|296.73|296.48|296.58|296.38|296.73|296.48|296.53|296.38|117
1654147500000|2022-06-02 05:25:00|296.53|296.43|296.68|296.53|296.73|296.58|296.53|296.38|127
1654147800000|2022-06-02 05:30:00|296.73|296.58|296.73|296.58|296.78|296.63|296.68|296.53|102
1654148100000|2022-06-02 05:35:00|296.68|296.53|296.68|296.53|296.78|296.63|296.63|296.48|144
1654148400000|2022-06-02 05:40:00|296.73|296.58|296.73|296.58|296.78|296.63|296.68|296.53|89
1654148700000|2022-06-02 05:45:00|296.78||296.73||296.78||296.73||75
1654149000000|2022-06-02 05:50:00|296.68|296.53|296.88|296.73|296.88|296.73|296.68|296.53|121
1654149300000|2022-06-02 05:55:00|296.93|296.78|296.93|296.78|296.98|296.83|296.88|296.73|131
1654149600000|2022-06-02 06:00:00|296.88|296.73|296.88|296.73|296.93|296.78|296.83|296.68|109
1654149900000|2022-06-02 06:05:00|296.83|296.68|296.88|296.73|296.88|296.73|296.78|296.63|120
1654150200000|2022-06-02 06:10:00|296.83|296.68|296.78|296.63|296.88|296.73|296.78|296.63|128
1654150500000|2022-06-02 06:15:00|296.73|296.58|296.88|296.73|296.88|296.73|296.68|296.53|208
1654150800000|2022-06-02 06:20:00|296.83|296.68|296.83|296.68|296.83|296.68|296.78|296.63|67
1654151100000|2022-06-02 06:25:00|296.88|296.73|296.83|296.68|296.88|296.73|296.83|296.68|63
1654151400000|2022-06-02 06:30:00|296.78|296.63|296.68|296.53|296.78|296.63|296.68|296.53|48
1654151700000|2022-06-02 06:35:00|296.63|296.48|296.58|296.43|296.68|296.48|296.58|296.43|307
1654152000000|2022-06-02 06:40:00|296.53|296.38|296.43|296.28|296.53|296.38|296.43|296.28|86
1654152300000|2022-06-02 06:45:00|296.38|296.23|296.58|296.43|296.58|296.43|296.38|296.23|99
1654152600000|2022-06-02 06:50:00|296.53|296.38|296.53|296.38|296.63|296.48|296.53|296.38|115
1654152900000|2022-06-02 06:55:00|296.58|296.43|296.68|296.53|296.68|296.53|296.58|296.43|62
1654153200000|2022-06-02 07:00:00|296.63|296.48|296.78|296.63|296.78|296.63|296.63|296.48|216
1654153500000|2022-06-02 07:05:00|296.83|296.58|296.88|296.73|296.93|296.78|296.78|296.58|147
1654153800000|2022-06-02 07:10:00|296.93|296.78|296.98|296.83|296.98|296.83|296.83|296.68|156
1654154100000|2022-06-02 07:15:00|297.03|296.88|297.03|296.88|297.08|296.93|296.93|296.78|140
1654154400000|2022-06-02 07:20:00|296.98|296.83|297.03|296.88|297.13|296.98|296.98|296.83|175
1654154700000|2022-06-02 07:25:00|296.98|296.83|297.08|296.93|297.13|296.98|296.98|296.83|147
1654155000000|2022-06-02 07:30:00|297.03|296.88|296.98|296.83|297.23|297.08|296.93|296.78|247
1654155300000|2022-06-02 07:35:00|296.93|296.78|297.03|296.88|297.03|296.88|296.83|296.68|146
1654155600000|2022-06-02 07:40:00|296.98|296.83|296.93|296.78|297.03|296.88|296.93|296.73|99
1654155900000|2022-06-02 07:45:00|296.88|296.73|296.68|296.53|296.93|296.78|296.63|296.48|152
1654156200000|2022-06-02 07:50:00|296.63|296.48|296.58|296.38|296.68|296.53|296.58|296.38|69
1654156500000|2022-06-02 07:55:00|296.53|296.43|296.43|296.28|296.58|296.43|296.38|296.23|111
1654156800000|2022-06-02 08:00:00|296.38|296.23|296.33|296.18|296.43|296.28|296.23|296.08|202
1654157100000|2022-06-02 08:05:00|296.38|296.23|296.43|296.28|296.53|296.38|296.33|296.18|135
1654157400000|2022-06-02 08:10:00|296.38|296.23|296.68|296.53|296.78|296.63|296.38|296.23|289
1654157700000|2022-06-02 08:15:00|296.63|296.48|296.88|296.68|296.93|296.73|296.63|296.48|157
1654158000000|2022-06-02 08:20:00|296.93|296.73|296.98|296.83|297.03|296.88|296.88|296.68|102
1654158300000|2022-06-02 08:25:00|296.93|296.78|296.88|296.73|296.93|296.78|296.88|296.73|71
1654158600000|2022-06-02 08:30:00|296.93|296.78|296.98|296.83|296.98|296.83|296.83|296.68|117
1654158900000|2022-06-02 08:35:00|297.03|296.88|297.18|297.03|297.18|297.03|296.98|296.83|217
1654159200000|2022-06-02 08:40:00|297.23|297.08|297.08|296.93|297.23|297.08|296.98|296.83|157
1654159500000|2022-06-02 08:45:00|297.13|296.98|297.23|297.08|297.28|297.13|297.13|296.98|104
1654159800000|2022-06-02 08:50:00|297.28|297.13|297.13|296.98|297.28|297.13|297.13|296.98|135
1654160100000|2022-06-02 08:55:00|297.08|296.93|296.68|296.53|297.18|297.03|296.63|296.43|476
1654160400000|2022-06-02 09:00:00|296.78|296.63|296.83|296.63|297.13|296.93|296.78|296.58|436
1654160700000|2022-06-02 09:05:00|296.78|296.58|297.03|296.88|297.03|296.88|296.78|296.58|429
1654161000000|2022-06-02 09:10:00|297.08|296.83|297.13|296.93|297.13|296.98|297.03|296.83|39
1654161300000|2022-06-02 09:15:00|297.08|296.88|297.13|296.98|297.18|296.98|297.03|296.83|47
1654161600000|2022-06-02 09:20:00|297.38|296.78|297.38|296.78|297.38|296.78|297.38|296.78|1
1654161900000|2022-06-02 09:25:00|297.48|296.88|297.38|296.78|297.48|296.88|297.38|296.78|4
1654162200000|2022-06-02 09:30:00|297.48|296.88|297.28|296.68|297.48|296.88|297.28|296.68|0
1654162500000|2022-06-02 09:35:00|297.38|296.78|297.28|296.68|297.38|296.78|297.28|296.68|0
1654162800000|2022-06-02 09:40:00|297.38|296.78|297.28|296.68|297.38|296.78|297.28|296.68|0
1654163400000|2022-06-02 09:50:00|297.33|297.03|297.23|296.98|297.33|297.08|297.03|296.78|61
1654163700000|2022-06-02 09:55:00|297.18|297.03|297.13|296.93|297.23|297.08|297.08|296.88|10
1654164000000|2022-06-02 10:00:00|297.08|296.88|297.18|296.98|297.23|297.03|297.08|296.88|18
1654164300000|2022-06-02 10:05:00|297.23|297.08|297.18|296.98|297.28|297.08|297.08|296.88|8
1654164600000|2022-06-02 10:10:00|297.23|297.03|297.23|297.03|297.23|297.08|297.13|296.93|5
1654164900000|2022-06-02 10:15:00|297.18|297.08|297.18|296.98|297.28|297.08|297.13|296.98|1
1654165200000|2022-06-02 10:20:00|297.13|297.03|297.18|297.03|297.23|297.08|296.98|296.83|22
1654165500000|2022-06-02 10:25:00|297.23|297.08|297.28|297.08|297.33|297.18|297.18|296.98|19
1654165800000|2022-06-02 10:30:00|297.23|297.13|297.38|297.23|297.38|297.23|297.23|297.03|27
1654166100000|2022-06-02 10:35:00|297.43|297.18|297.38|297.23|297.43|297.28|297.38|297.18|6
1654166400000|2022-06-02 10:40:00|297.43|297.28|297.58|297.38|297.58|297.43|297.43|297.28|40
1654166700000|2022-06-02 10:45:00|297.53|297.33|297.78|297.63|297.83|297.68|297.48|297.33|55
1654167000000|2022-06-02 10:50:00|297.83|297.58|297.68|297.48|297.83|297.63|297.58|297.43|60
1654167300000|2022-06-02 10:55:00|297.63|297.43|297.38|297.23|297.68|297.48|297.38|297.23|23
1654167600000|2022-06-02 11:00:00|297.33|297.13|297.28|297.13|297.33|297.18|297.18|297.03|10
1654167900000|2022-06-02 11:05:00|297.33|297.18|297.38|297.18|297.38|297.18|297.28|297.13|4
1654168200000|2022-06-02 11:10:00|297.33|297.13|297.38|297.18|297.43|297.18|297.33|297.13|4
1654168500000|2022-06-02 11:15:00|297.33|297.13|297.18|297.03|297.33|297.13|297.18|297.03|6
1654168800000|2022-06-02 11:20:00|297.23|297.08|297.38|297.18|297.43|297.28|297.23|297.03|5
1654169100000|2022-06-02 11:25:00|297.33|297.13|297.38|297.13|297.38|297.18|297.23|297.08|4
1654169400000|2022-06-02 11:30:00|297.33|297.08|297.33|297.08|297.33|297.13|297.13|296.93|2
1654169700000|2022-06-02 11:35:00|297.28|297.13|297.28|297.13|297.43|297.18|297.23|297.03|16
1654170000000|2022-06-02 11:40:00|297.33|297.08|297.18|296.98|297.38|297.18|297.13|296.98|26
1654170300000|2022-06-02 11:45:00|297.23|297.03|297.18|296.98|297.23|297.08|297.18|296.98|2
1654170600000|2022-06-02 11:50:00|297.13||297.13||297.18||297.13||2
1654170900000|2022-06-02 11:55:00|297.08|296.93|297.18|296.93|297.18|296.98|297.08|296.93|7
1654171200000|2022-06-02 12:00:00|297.13|296.98|297.03|296.83|297.18|296.98|296.98|296.78|8
1654171500000|2022-06-02 12:05:00|296.98|296.78|296.98|296.83|297.08|296.88|296.93|296.78|16
1654171800000|2022-06-02 12:10:00|297.03|296.78|297.08|296.78|297.08|296.78|296.93|296.78|16
1654172100000|2022-06-02 12:15:00|297.23|296.83|296.98|296.73|297.58|296.88|296.88|296.58|9
1654172400000|2022-06-02 12:20:00|297.08|296.78|297.03|296.78|297.13|296.83|296.93|296.73|7
1654172700000|2022-06-02 12:25:00|296.98|296.83|296.98|296.68|297.13|296.93|296.83|296.68|6
1654173000000|2022-06-02 12:30:00|297.03|296.63|296.98|296.68|297.03|296.83|296.93|296.48|7
1654173300000|2022-06-02 12:35:00|297.03|296.73|296.98|296.78|297.08|296.78|296.98|296.68|2
1654173600000|2022-06-02 12:40:00|296.93|296.83|296.98|296.78|297.23|297.08|296.93|296.73|12
1654173900000|2022-06-02 12:45:00|296.93|296.73|296.98|296.78|297.03|296.78|296.88|296.68|6
1654174200000|2022-06-02 12:50:00|296.93|296.88|296.98|296.78|297.13|296.98|296.93|296.73|10
1654174500000|2022-06-02 12:55:00|297.03|296.73|296.78|296.43|297.03|296.78|296.73|296.38|11
1654174800000|2022-06-02 13:00:00|296.83|296.38|296.38|296.18|296.83|296.58|296.38|296.18|33
1654175100000|2022-06-02 13:05:00|296.43|296.23|296.63|296.38|296.68|296.48|296.43|296.23|23
1654175400000|2022-06-02 13:10:00|296.68|296.43|296.88|296.68|296.93|296.73|296.63|296.43|13
1654175700000|2022-06-02 13:15:00|296.83|296.63|296.78|296.58|296.98|296.73|296.73|296.53|17
1654176000000|2022-06-02 13:20:00|296.83||296.78||296.83||296.73||3
1654176300000|2022-06-02 13:25:00|296.73|296.63|296.78|296.58|296.93|296.78|296.58|296.38|42
1654176600000|2022-06-02 13:30:00|296.83|296.63|296.78|296.58|296.88|296.68|296.38|296.18|84
1654176900000|2022-06-02 13:35:00|296.73|296.48|296.98|296.83|297.03|296.83|296.38|296.18|50
1654177200000|2022-06-02 13:40:00|297.08|296.73|297.23|296.98|297.28|297.08|296.78|296.53|36
1654177500000|2022-06-02 13:45:00|297.18|297.03|297.48|297.18|297.48|297.18|296.98|296.68|158
1654177800000|2022-06-02 13:50:00|297.43|297.08|297.18|296.98|297.48|297.23|297.08|296.88|51
1654178100000|2022-06-02 13:55:00|297.13|297.03|297.08|296.83|297.23|297.03|296.68|296.53|13
1654178400000|2022-06-02 14:00:00|297.03|296.88|297.43|297.18|297.48|297.23|297.03|296.73|19
1654178700000|2022-06-02 14:05:00|297.38|297.13|297.48|297.18|297.48|297.23|297.13|296.93|17
1654179000000|2022-06-02 14:10:00|297.53|297.28|298.13|297.88|298.23|298.08|297.43|297.28|54
1654179300000|2022-06-02 14:15:00|298.08|297.78|297.43|297.18|298.08|297.93|297.38|297.18|25
1654179600000|2022-06-02 14:20:00|297.38|297.28|296.98|296.73|297.63|297.43|296.88|296.73|26
1654179900000|2022-06-02 14:25:00|296.93|296.78|297.23|296.98|297.23|296.98|296.88|296.63|20
1654180200000|2022-06-02 14:30:00|297.18|296.93|297.43|297.23|297.68|297.43|297.18|296.93|7
1654180500000|2022-06-02 14:35:00|297.38|297.18|297.58|297.18|297.58|297.38|297.38|297.08|5
1654180800000|2022-06-02 14:40:00|297.63|297.33|297.53|297.38|297.73|297.48|297.43|297.13|23
1654181100000|2022-06-02 14:45:00|297.58|297.33|297.73|297.53|297.73|297.58|297.43|297.18|15
1654181400000|2022-06-02 14:50:00|297.68|297.58|297.88|297.68|298.03|297.88|297.68|297.48|35
1654181700000|2022-06-02 14:55:00|297.83|297.63|297.93|297.73|297.98|297.78|297.83|297.58|23
1654182000000|2022-06-02 15:00:00|297.88|297.68|298.33|298.13|298.38|298.18|297.88|297.63|34
1654182300000|2022-06-02 15:05:00|298.28|298.08|298.38|298.18|298.48|298.33|298.28|298.03|25
1654182600000|2022-06-02 15:10:00|298.43|298.23|299.03|298.83|299.03|298.83|298.38|298.18|57
1654182900000|2022-06-02 15:15:00|298.98|298.78|298.88|298.68|299.18|298.98|298.78|298.58|29
1654183200000|2022-06-02 15:20:00|298.83|298.73|298.88|298.68|299.03|298.78|298.83|298.58|12
1654183500000|2022-06-02 15:25:00|298.83|298.73|298.63|298.43|298.88|298.73|298.43|298.23|71
1654183800000|2022-06-02 15:30:00|298.58|298.48|298.83|298.63|298.83|298.68|298.53|298.38|41
1654184100000|2022-06-02 15:35:00|298.88|298.68|298.53|298.38|298.88|298.68|298.53|298.33|25
1654184400000|2022-06-02 15:40:00|298.58|298.43|298.93|298.73|298.93|298.78|298.58|298.33|76
1654184700000|2022-06-02 15:45:00|298.88|298.78|299.28|299.13|299.28|299.13|298.88|298.73|25
1654185000000|2022-06-02 15:50:00|299.23|299.08|298.88|298.63|299.23|299.13|298.83|298.63|70
1654185300000|2022-06-02 15:55:00|298.93|298.68|298.78|298.58|298.93|298.73|298.73|298.53|26
1654185600000|2022-06-02 16:00:00|298.83|298.63|298.98|298.83|298.98|298.83|298.73|298.58|4
1654185900000|2022-06-02 16:05:00|299.03|298.78|298.93|298.73|299.03|298.83|298.83|298.63|6
1654186200000|2022-06-02 16:10:00|298.88|298.68|299.08|298.88|299.13|298.93|298.88|298.68|8
1654186500000|2022-06-02 16:15:00|299.13|298.93|299.28|299.08|299.28|299.13|299.08|298.93|7
1654186800000|2022-06-02 16:20:00|299.23|299.13|299.53|299.33|299.53|299.38|299.18|298.98|26
1654187100000|2022-06-02 16:25:00|299.48|299.28|299.48|299.33|299.48|299.33|299.38|299.18|13
1654187400000|2022-06-02 16:30:00|299.53|299.28|299.53|299.38|299.63|299.43|299.48|299.28|47
1654187700000|2022-06-02 16:35:00|299.58|299.33|299.58|299.38|299.63|299.48|299.53|299.33|37
1654188000000|2022-06-02 16:40:00|299.53|299.33|299.43|299.23|299.58|299.43|299.38|299.18|10
1654188300000|2022-06-02 16:45:00|299.48|299.28|299.38|299.18|299.48|299.28|299.28|299.08|14
1654188600000|2022-06-02 16:50:00|299.43|299.13|299.53|299.38|299.53|299.38|299.38|299.08|1
1654188900000|2022-06-02 16:55:00|299.48|299.33|299.53|299.33|299.53|299.38|299.48|299.28|4
1654189200000|2022-06-02 17:00:00|299.48|299.38|299.58|299.38|299.58|299.43|299.48|299.33|4
1654189500000|2022-06-02 17:05:00|299.53|299.33|299.53|299.33|299.58|299.43|299.53|299.33|1
1654189800000|2022-06-02 17:10:00|299.58|299.38|299.43|299.23|299.58|299.38|299.33|299.13|15
1654190100000|2022-06-02 17:15:00|299.38|299.28|299.53|299.33|299.53|299.33|299.38|299.18|9
1654190400000|2022-06-02 17:20:00|299.48|299.23|299.48|299.33|299.53|299.38|299.43|299.18|6
1654190700000|2022-06-02 17:25:00|299.53|299.38|299.58|299.33|299.58|299.38|299.43|299.18|2
1654191000000|2022-06-02 17:30:00|299.53|299.38|299.53|299.38|299.73|299.48|299.48|299.28|52
1654191300000|2022-06-02 17:35:00|299.58|299.43|299.53|299.38|299.58|299.43|299.43|299.23|13
1654191600000|2022-06-02 17:40:00|299.58|299.33|299.63|299.43|299.73|299.53|299.48|299.33|59
1654191900000|2022-06-02 17:45:00|299.58|299.38|299.58|299.43|299.63|299.48|299.53|299.33|3
1654192200000|2022-06-02 17:50:00|299.63|299.48|299.58|299.38|299.68|299.53|299.48|299.33|37
1654192500000|2022-06-02 17:55:00|299.53|299.33|299.38|299.23|299.53|299.38|299.38|299.18|3
1654192800000|2022-06-02 18:00:00|299.33|299.18|299.53|299.38|299.58|299.43|299.33|299.18|7
1654193100000|2022-06-02 18:05:00|299.48|299.33|299.38|299.23|299.53|299.38|299.38|299.18|8
1654193400000|2022-06-02 18:10:00|299.33|299.18|299.48|299.28|299.48|299.33|299.33|299.18|3
1654193700000|2022-06-02 18:15:00|299.43|299.23|299.33|299.13|299.48|299.28|299.28|299.13|4
1654194000000|2022-06-02 18:20:00|299.38|299.18|299.33|299.13|299.38|299.18|299.28|299.13|2
1654194300000|2022-06-02 18:25:00|299.28|299.08|299.08|298.93|299.33|299.13|299.08|298.88|8
1654194600000|2022-06-02 18:30:00|299.13|298.88|299.23|299.03|299.28|299.13|299.13|298.88|10
1654194900000|2022-06-02 18:35:00|299.18|299.08|299.23|299.03|299.23|299.08|299.08|298.93|28
1654195200000|2022-06-02 18:40:00|299.18|299.08|299.23|299.03|299.23|299.08|299.13|298.98|3
1654195500000|2022-06-02 18:45:00|299.18|299.08|299.23|299.08|299.28|299.13|299.18|298.98|3
1654195800000|2022-06-02 18:50:00|299.18|299.03|299.03|298.83|299.28|299.13|299.03|298.83|10
1654196100000|2022-06-02 18:55:00|298.98|298.78|298.78|298.58|299.08|298.88|298.73|298.58|26
1654196400000|2022-06-02 19:00:00|298.73|298.63|298.83|298.68|298.88|298.73|298.73|298.58|3
1654196700000|2022-06-02 19:05:00|298.78|298.58|298.88|298.63|298.98|298.73|298.78|298.58|2
1654197000000|2022-06-02 19:10:00|298.83|298.68|298.98|298.73|298.98|298.83|298.83|298.63|2
1654197300000|2022-06-02 19:15:00|298.93|298.78|298.88|298.73|299.13|298.93|298.88|298.68|24
1654197600000|2022-06-02 19:20:00|298.83|298.68|298.88|298.68|298.93|298.78|298.78|298.63|32
1654197900000|2022-06-02 19:25:00|298.93|298.73|298.48|298.33|298.93|298.78|298.48|298.28|33
1654198200000|2022-06-02 19:30:00|298.53|298.38|298.68|298.53|298.73|298.58|298.48|298.33|19
1654198500000|2022-06-02 19:35:00|298.73|298.58|298.73|298.58|298.88|298.68|298.73|298.53|23
1654198800000|2022-06-02 19:40:00|298.78|298.63|298.88|298.68|298.93|298.73|298.73|298.53|24
1654199100000|2022-06-02 19:45:00|298.93|298.63|299.23|299.03|299.28|299.08|298.88|298.63|50
1654199400000|2022-06-02 19:50:00|299.28|299.08|299.53|299.28|299.58|299.33|299.13|298.93|11
1654199700000|2022-06-02 19:55:00|299.48|299.23|299.68|299.53|299.68|299.53|299.43|299.23|24
1654200000000|2022-06-02 20:00:00|299.63|299.43|299.58|299.38|299.68|299.53|299.43|299.18|42
1654200300000|2022-06-02 20:05:00|299.63|299.33|299.48|299.28|299.63|299.38|299.43|299.28|3
1654200600000|2022-06-02 20:10:00|299.43|299.23|299.38|299.18|299.43|299.28|299.33|299.08|1
1654200900000|2022-06-02 20:15:00|299.33|299.23|299.48|299.33|299.48|299.33|299.33|299.23|0
1654201200000|2022-06-02 20:20:00|299.43|299.28|299.63|299.38|299.63|299.38|299.43|299.23|1
1654201500000|2022-06-02 20:25:00||299.43||299.38||299.43||299.33|2
1654201800000|2022-06-02 20:30:00|299.58|299.43|299.58|299.43|299.58|299.43|299.58|299.43|0
1654202400000|2022-06-02 20:40:00|299.63|299.48|299.73|299.43|299.73|299.53|299.58|299.28|23
1654202700000|2022-06-02 20:45:00|299.58|299.38|299.63|299.23|299.78|299.43|299.43|299.03|87
1654203000000|2022-06-02 20:50:00|299.53|299.08|299.63|299.13|299.68|299.23|299.28|299.08|5
1654203300000|2022-06-02 20:55:00|299.58|299.08|299.58|299.08|299.63|299.13|299.23|299.03|16
1654203600000|2022-06-02 21:00:00|299.63|299.03|299.63|298.83|299.63|299.03|299.63|298.83|0
1654203900000|2022-06-02 21:05:00|299.83||299.88||299.88||299.83||0
1654204200000|2022-06-02 21:10:00|299.68|299.08|299.68|299.08|299.68|299.08|299.68|299.08|1
1654206000000|2022-06-02 21:40:00|299.58|298.98|299.58|298.98|299.58|298.98|299.58|298.98|0
1654206300000|2022-06-02 21:45:00|299.68|299.08|299.58|298.98|299.68|299.08|299.58|298.98|0
1654207200000|2022-06-02 22:00:00|299.68|299.08|299.78|299.18|299.78|299.18|299.58|298.98|0
1654207500000|2022-06-02 22:05:00|299.88|299.28|300.08|299.48|300.08|299.48|299.88|299.28|0
1654207800000|2022-06-02 22:10:00|299.98|299.38|299.98|299.38|300.08|299.48|299.98|299.38|0
1654208100000|2022-06-02 22:15:00|299.88|299.28|299.88|299.28|299.98|299.38|299.88|299.28|0
1654208400000|2022-06-02 22:20:00|299.68|299.08|299.48|298.88|299.78|299.18|299.48|298.88|0
1654208700000|2022-06-02 22:25:00|299.38|298.78|299.48|298.88|299.48|298.88|299.18|298.58|0
1654209000000|2022-06-02 22:30:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1654209300000|2022-06-02 22:35:00|299.48|298.88|299.58|298.98|299.58|298.98|299.48|298.88|0
1654209600000|2022-06-02 22:40:00|299.48|298.88|299.48|298.88|299.48|298.88|299.48|298.88|0
1654209900000|2022-06-02 22:45:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1654210500000|2022-06-02 22:55:00|299.48|298.88|299.48|298.88|299.58|298.98|299.48|298.88|0
1654210800000|2022-06-02 23:00:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1654211100000|2022-06-02 23:05:00|299.68|299.08|299.58|298.98|299.68|299.08|299.58|298.98|0
1654211400000|2022-06-02 23:10:00|299.68|299.08|299.68|299.08|299.68|299.08|299.58|298.98|0
1654211700000|2022-06-02 23:15:00|299.58|298.98|299.68|299.08|299.68|299.08|299.58|298.98|0
1654212000000|2022-06-02 23:20:00|299.58|298.98|299.68|299.08|299.68|299.08|299.58|298.98|0
1654212300000|2022-06-02 23:25:00|299.58|298.98|299.58|298.98|299.68|299.08|299.58|298.98|0
1654212600000|2022-06-02 23:30:00|299.68|299.08|299.68|299.08|299.68|299.08|299.58|298.98|0
1654212900000|2022-06-02 23:35:00|299.58|298.98|299.58|298.98|299.68|299.08|299.58|298.98|0
1654213500000|2022-06-02 23:45:00|299.48|298.88|299.48|298.88|299.58|298.98|299.48|298.88|0
1654213800000|2022-06-02 23:50:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1654214100000|2022-06-02 23:55:00|299.48|298.88|299.58|298.98|299.58|298.98|299.48|298.88|0
1654214400000|2022-06-03 00:00:00|299.48|298.88|299.48|298.88|299.58|298.98|299.38|298.78|0
1654214700000|2022-06-03 00:05:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1654215000000|2022-06-03 00:10:00|299.48|298.88|299.58|298.98|299.58|298.98|299.48|298.88|0
1654215300000|2022-06-03 00:15:00|299.48|298.88|299.48|298.88|299.48|298.88|299.48|298.88|0
1654215600000|2022-06-03 00:20:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1654215900000|2022-06-03 00:25:00|299.48|298.88|299.58|298.98|299.58|298.98|299.48|298.88|0
1654216200000|2022-06-03 00:30:00|299.53|299.18|299.73|299.53|299.93|299.73|299.13|298.93|233
1654216500000|2022-06-03 00:35:00|299.78|299.58|299.73|299.53|299.78|299.63|299.58|299.43|186
1654216800000|2022-06-03 00:40:00|299.78|299.63|299.78|299.63|299.88|299.73|299.63|299.48|144
1654217100000|2022-06-03 00:45:00|299.73|299.58|299.58|299.38|299.78|299.63|299.53|299.38|150
1654217400000|2022-06-03 00:50:00|299.53|299.43|299.38|299.23|299.58|299.43|299.28|299.13|115
1654217700000|2022-06-03 00:55:00|299.33|299.18|298.88|298.68|299.33|299.23|298.78|298.63|283
1654218000000|2022-06-03 01:00:00|298.93|298.73|299.53|299.38|299.53|299.38|298.83|298.68|498
1654218300000|2022-06-03 01:05:00|299.48|299.33|299.13|298.98|299.48|299.33|299.03|298.88|339
1654218600000|2022-06-03 01:10:00|299.18|299.03|299.18|299.03|299.33|299.18|299.08|298.88|247
1654218900000|2022-06-03 01:15:00|299.13|298.98|298.58|298.38|299.23|299.08|298.53|298.38|439
1654219200000|2022-06-03 01:20:00|298.53|298.33|298.43|298.28|298.58|298.38|298.23|298.08|279
1654219500000|2022-06-03 01:25:00|298.48|298.33|298.08|297.93|298.48|298.33|298.03|297.88|217
1654219800000|2022-06-03 01:30:00|298.13|297.98|298.18|298.03|298.48|298.28|298.08|297.88|337
1654220100000|2022-06-03 01:35:00|298.23|298.08|298.18|298.03|298.43|298.28|298.13|297.98|172
1654220400000|2022-06-03 01:40:00|298.23|298.08|298.53|298.38|298.63|298.43|298.18|298.03|194
1654220700000|2022-06-03 01:45:00|298.58|298.43|298.48|298.33|298.63|298.43|298.48|298.33|49
1654221000000|2022-06-03 01:50:00|298.53|298.38|298.93|298.78|298.98|298.78|298.53|298.38|130
1654221300000|2022-06-03 01:55:00|298.98|298.73|298.83|298.68|298.98|298.83|298.78|298.58|157
1654221600000|2022-06-03 02:00:00|298.78|298.63|298.73|298.58|298.83|298.68|298.43|298.23|196
1654221900000|2022-06-03 02:05:00|298.78|298.63|298.78|298.63|298.93|298.78|298.63|298.48|177
1654222200000|2022-06-03 02:10:00|298.73|298.58|298.98|298.83|298.98|298.83|298.68|298.53|84
1654222500000|2022-06-03 02:15:00|299.03|298.88|299.03|298.88|299.28|299.08|298.98|298.83|166
1654222800000|2022-06-03 02:20:00|299.08|298.93|298.74|298.59|299.08|298.93|298.74|298.59|148
1654223100000|2022-06-03 02:25:00|298.79|298.64|298.79|298.64|298.79|298.64|298.79|298.64|61
1654223400000|2022-06-03 02:30:00|298.74|298.59|298.59|298.44|298.74|298.59|298.54|298.39|102
1654223700000|2022-06-03 02:35:00|298.64|298.49|298.44|298.29|298.64|298.49|298.39|298.24|125
1654224000000|2022-06-03 02:40:00|298.39|298.24|298.44|298.29|298.54|298.39|298.34|298.19|160
1654224300000|2022-06-03 02:45:00|298.39|298.24|298.34|298.19|298.39|298.29|298.29|298.14|88
1654224600000|2022-06-03 02:50:00|298.39|298.24|298.49|298.34|298.54|298.39|298.39|298.24|105
1654224900000|2022-06-03 02:55:00|298.54|298.39|298.74|298.59|298.74|298.59|298.54|298.39|67
1654225200000|2022-06-03 03:00:00|298.69|298.54|298.39|298.24|298.74|298.54|298.39|298.19|74
1654225500000|2022-06-03 03:05:00|298.34|298.19|298.29|298.14|298.34|298.24|298.24|298.09|52
1654225800000|2022-06-03 03:10:00|298.24|298.09|298.14|297.99|298.29|298.14|298.14|297.94|88
1654226100000|2022-06-03 03:15:00|298.19|298.04|298.44|298.29|298.44|298.29|298.19|298.04|104
1654226400000|2022-06-03 03:20:00|298.49|298.34|298.39|298.24|298.49|298.34|298.39|298.24|36
1654226700000|2022-06-03 03:25:00|298.34|298.19|298.19|298.04|298.34|298.19|298.19|298.04|68
1654227000000|2022-06-03 03:30:00|298.24|298.09|298.19|298.04|298.34|298.19|298.09|297.94|137
1654227300000|2022-06-03 03:35:00|298.24|298.09|298.19|298.04|298.29|298.09|298.14|297.99|39
1654227600000|2022-06-03 03:40:00|298.24|297.99|298.09|297.94|298.24|298.09|298.04|297.89|121
1654227900000|2022-06-03 03:45:00|298.14|297.99|297.94|297.79|298.19|298.04|297.89|297.74|149
1654228200000|2022-06-03 03:50:00|297.89|297.74|297.84|297.69|297.89|297.74|297.74|297.59|69
1654228500000|2022-06-03 03:55:00|297.79|297.64|297.74|297.59|297.89|297.74|297.69|297.54|108
1654228800000|2022-06-03 04:00:00|297.79|297.64|298.04|297.89|298.09|297.89|297.79|297.64|65
1654229100000|2022-06-03 04:05:00|298.09|297.84|298.09|297.94|298.14|297.99|298.04|297.84|38
1654229400000|2022-06-03 04:10:00|298.14|297.89|298.19|298.04|298.19|298.04|298.14|297.89|28
1654229700000|2022-06-03 04:15:00|298.24|298.09|298.24|298.09|298.24|298.09|298.19|298.04|43
1654230000000|2022-06-03 04:20:00|298.19|298.04|298.19|298.04|298.29|298.14|298.19|297.99|94
1654230300000|2022-06-03 04:25:00|298.24|298.09|298.24|298.09|298.29|298.14|298.24|298.09|39
1654230600000|2022-06-03 04:30:00|298.29|298.14|298.34|298.19|298.39|298.24|298.29|298.14|44
1654230900000|2022-06-03 04:35:00|298.39|298.24|298.29|298.14|298.39|298.24|298.24|298.09|50
1654231200000|2022-06-03 04:40:00|298.34|298.19|298.34|298.19|298.39|298.24|298.34|298.19|42
1654231500000|2022-06-03 04:45:00|298.39|298.24|298.14|297.99|298.39|298.24|298.14|297.94|115
1654231800000|2022-06-03 04:50:00|298.09|297.94|298.19|298.04|298.19|298.04|298.09|297.89|88
1654232100000|2022-06-03 04:55:00|298.14|297.99|298.14|297.99|298.14|297.99|298.14|297.99|26
1654232400000|2022-06-03 05:00:00|298.19|298.04|298.24|298.09|298.24|298.09|298.14|297.99|64
1654232700000|2022-06-03 05:05:00|298.34|298.19|298.49|298.34|298.54|298.39|298.29|298.14|146
1654233000000|2022-06-03 05:10:00|298.54|298.39|298.64|298.49|298.64|298.49|298.49|298.39|167
1654233300000|2022-06-03 05:15:00|298.59|298.44|298.49|298.34|298.64|298.44|298.49|298.34|63
1654233600000|2022-06-03 05:20:00|298.54|298.39|298.64|298.49|298.69|298.54|298.54|298.39|141
1654233900000|2022-06-03 05:25:00|298.69|298.54|298.74|298.59|298.74|298.59|298.59|298.44|114
1654234200000|2022-06-03 05:30:00|298.69|298.54|298.69|298.54|298.74|298.59|298.64|298.49|105
1654234500000|2022-06-03 05:35:00||298.49||298.54||298.54||298.49|32
1654234800000|2022-06-03 05:40:00|298.59|298.44|298.59|298.44|298.64|298.49|298.54|298.39|189
1654235100000|2022-06-03 05:45:00|298.64|298.49|298.64|298.49|298.69|298.54|298.64|298.44|148
1654235400000|2022-06-03 05:50:00|298.69|298.54|298.79|298.64|298.84|298.69|298.69|298.54|198
1654235700000|2022-06-03 05:55:00|298.84|298.69|298.69|298.54|298.84|298.69|298.64|298.49|73
1654236000000|2022-06-03 06:00:00|298.74|298.59|298.99|298.84|298.99|298.84|298.74|298.59|258
1654236300000|2022-06-03 06:05:00|298.94|298.79|298.94|298.79|298.94|298.84|298.79|298.64|176
1654236600000|2022-06-03 06:10:00|298.99|298.84|299.09|298.94|299.14|298.94|298.94|298.79|141
1654236900000|2022-06-03 06:15:00|299.04|298.89|299.04|298.89|299.09|298.94|298.99|298.84|86
1654237200000|2022-06-03 06:20:00|299.09|298.94|299.14|298.99|299.14|298.99|299.09|298.94|97
1654237500000|2022-06-03 06:25:00|299.19|299.04|299.19|299.04|299.19|299.04|299.14|298.99|91
1654237800000|2022-06-03 06:30:00|299.14|298.99|299.19|299.04|299.34|299.19|299.14|298.99|226
1654238100000|2022-06-03 06:35:00|299.24|299.09|299.19|299.04|299.24|299.09|299.14|298.94|98
1654238400000|2022-06-03 06:40:00|299.14|298.99|299.19|299.04|299.24|299.09|299.09|298.94|110
1654238700000|2022-06-03 06:45:00|299.24|299.09|299.04|298.89|299.24|299.09|299.04|298.89|67
1654239000000|2022-06-03 06:50:00|299.09|298.94|298.99|298.84|299.14|298.99|298.94|298.79|121
1654239300000|2022-06-03 06:55:00|299.04|298.89|298.89|298.74|299.04|298.89|298.89|298.74|77
1654239600000|2022-06-03 07:00:00|298.84|298.69|298.69|298.54|298.84|298.69|298.69|298.54|100
1654239900000|2022-06-03 07:05:00|298.64|298.49|298.69|298.54|298.69|298.54|298.54|298.39|111
1654240200000|2022-06-03 07:10:00|298.64|298.49|298.69|298.54|298.69|298.54|298.64|298.49|67
1654240500000|2022-06-03 07:15:00|298.74|298.59|298.74|298.59|298.89|298.74|298.69|298.54|269
1654240800000|2022-06-03 07:20:00|298.69|298.54|298.64|298.49|298.74|298.59|298.49|298.34|188
1654241100000|2022-06-03 07:25:00|298.69|298.54|298.64|298.49|298.79|298.64|298.59|298.44|179
1654241400000|2022-06-03 07:30:00|298.69|298.54|298.64|298.49|298.69|298.54|298.59|298.44|87
1654241700000|2022-06-03 07:35:00|298.59|298.44|298.74|298.59|298.79|298.59|298.54|298.39|160
1654242000000|2022-06-03 07:40:00|298.79|298.64|298.94|298.79|298.94|298.79|298.74|298.59|310
1654242300000|2022-06-03 07:45:00|298.89|298.74|298.74|298.59|298.94|298.79|298.69|298.54|160
1654242600000|2022-06-03 07:50:00|298.69|298.54|298.59|298.39|298.74|298.59|298.54|298.39|109
1654242900000|2022-06-03 07:55:00|298.54|298.44|298.59|298.44|298.64|298.49|298.54|298.34|123
1654243200000|2022-06-03 08:00:00|298.64|298.49|298.59|298.44|298.64|298.49|298.54|298.39|108
1654243500000|2022-06-03 08:05:00|298.64|298.49|298.59|298.44|298.74|298.59|298.54|298.39|130
1654243800000|2022-06-03 08:10:00|298.54|298.34|298.59|298.44|298.69|298.54|298.54|298.34|78
1654244100000|2022-06-03 08:15:00|298.64|298.49|298.59|298.44|298.64|298.49|298.59|298.44|68
1654244400000|2022-06-03 08:20:00|298.54|298.39|298.49|298.34|298.54|298.39|298.49|298.34|42
1654244700000|2022-06-03 08:25:00|298.44|298.29|298.49|298.34|298.49|298.34|298.39|298.24|45
1654245000000|2022-06-03 08:30:00|298.44|298.29|298.44|298.29|298.44|298.29|298.39|298.24|49
1654245300000|2022-06-03 08:35:00|298.39|298.24|298.29|298.14|298.39|298.24|298.19|298.04|120
1654245600000|2022-06-03 08:40:00|298.24|298.09|298.49|298.34|298.54|298.39|298.19|298.04|80
1654245900000|2022-06-03 08:45:00|298.54|298.39|298.74|298.59|298.74|298.59|298.49|298.29|239
1654246200000|2022-06-03 08:50:00|298.79|298.64|298.74|298.59|298.79|298.64|298.69|298.54|267
1654246500000|2022-06-03 08:55:00|298.79|298.64|298.89|298.69|298.94|298.74|298.59|298.44|480
1654246800000|2022-06-03 09:00:00|298.84|298.64|298.69|298.54|298.84|298.69|298.64|298.49|409
1654247100000|2022-06-03 09:05:00|298.74|298.59|298.64|298.49|298.74|298.59|298.64|298.49|113
1654247400000|2022-06-03 09:10:00|298.69|298.54|298.79|298.64|298.84|298.69|298.69|298.54|37
1654247700000|2022-06-03 09:15:00|298.74|298.59|298.69|298.49|298.79|298.59|298.69|298.49|66
1654248000000|2022-06-03 09:20:00|298.99|298.39|298.99|298.39|299.09|298.49|298.99|298.39|0
1654248300000|2022-06-03 09:25:00|||||||||3
1654248600000|2022-06-03 09:30:00|298.89|298.29|298.99|298.39|298.99|298.39|298.89|298.29|0
1654248900000|2022-06-03 09:35:00|298.89|298.29|298.89|298.29|298.99|298.39|298.89|298.29|0
1654249200000|2022-06-03 09:40:00|298.99|298.39|298.99|298.39|298.99|298.39|298.89|298.29|0
1654249500000|2022-06-03 09:45:00|298.89|298.29|298.89|298.29|298.89|298.29|298.89|298.29|0
1654249800000|2022-06-03 09:50:00|298.39|298.24|298.59|298.39|298.64|298.44|298.39|298.24|10
1654250100000|2022-06-03 09:55:00|298.64|298.34|298.69|298.49|298.69|298.49|298.54|298.34|10
1654250400000|2022-06-03 10:00:00|298.64|298.54|298.69|298.54|298.69|298.54|298.59|298.44|11
1654250700000|2022-06-03 10:05:00|298.74|298.59|298.59|298.44|298.74|298.59|298.59|298.44|17
1654251000000|2022-06-03 10:10:00|298.64|298.39|298.59|298.44|298.64|298.44|298.49|298.29|9
1654251300000|2022-06-03 10:15:00|298.64|298.39|298.49|298.34|298.64|298.44|298.49|298.24|10
1654251600000|2022-06-03 10:20:00|298.54|298.29|298.64|298.44|298.69|298.49|298.49|298.29|21
1654251900000|2022-06-03 10:25:00|298.69|298.49|298.69|298.49|298.69|298.54|298.64|298.44|2
1654252200000|2022-06-03 10:30:00|298.74|298.54|298.74|298.54|298.79|298.59|298.69|298.49|0
1654252500000|2022-06-03 10:35:00|298.79|298.59|298.59|298.39|298.79|298.59|298.54|298.34|3
1654252800000|2022-06-03 10:40:00|298.54|298.34|298.34|298.14|298.64|298.44|298.29|298.09|1
1654253100000|2022-06-03 10:45:00|298.29|298.09|298.24|298.04|298.34|298.09|298.19|297.99|10
1654253400000|2022-06-03 10:50:00|298.29|298.09|298.24|298.09|298.29|298.14|298.19|298.04|22
1654253700000|2022-06-03 10:55:00|298.29|298.04|298.19|297.99|298.29|298.09|298.19|297.94|7
1654254000000|2022-06-03 11:00:00|298.24|297.94|298.14|297.94|298.24|298.04|298.14|297.94|4
1654254300000|2022-06-03 11:05:00|298.04|297.89|298.04|297.79|298.09|297.89|297.89|297.69|8
1654254600000|2022-06-03 11:10:00|297.99|297.74|298.14|297.89|298.14|297.89|297.99|297.74|5
1654254900000|2022-06-03 11:15:00|298.09|297.84|298.14|297.94|298.29|298.09|298.09|297.84|5
1654255200000|2022-06-03 11:20:00|298.09|297.99|298.19|298.04|298.19|298.04|298.09|297.94|3
1654255500000|2022-06-03 11:25:00|298.29|298.09|298.34|298.14|298.34|298.19|298.24|298.04|7
1654255800000|2022-06-03 11:30:00|298.29|298.19|298.19|298.04|298.34|298.19|298.19|298.04|30
1654256100000|2022-06-03 11:35:00|298.24|298.09|298.04|297.84|298.24|298.09|298.04|297.84|10
1654256400000|2022-06-03 11:40:00|298.09|297.89|298.14|297.89|298.19|297.99|297.99|297.79|19
1654256700000|2022-06-03 11:45:00|298.09|297.84|298.04|297.79|298.14|297.84|297.99|297.79|0
1654257000000|2022-06-03 11:50:00|297.99|297.74|298.14|297.89|298.19|297.89|297.99|297.74|0
1654257300000|2022-06-03 11:55:00|298.09|297.94|298.04|297.79|298.19|297.99|297.99|297.79|2
1654257600000|2022-06-03 12:00:00|298.09|297.84|298.19|297.94|298.19|298.04|298.04|297.79|0
1654257900000|2022-06-03 12:05:00|298.14|297.99|298.14|297.94|298.19|298.04|298.09|297.89|13
1654258200000|2022-06-03 12:10:00|298.19|297.99|298.19|298.04|298.19|298.04|298.19|297.94|1
1654258500000|2022-06-03 12:15:00||297.99||297.99||298.04||297.94|0
1654258800000|2022-06-03 12:20:00|298.14|297.94|298.24|298.04|298.24|298.09|298.09|297.89|15
1654259100000|2022-06-03 12:25:00|298.19|297.99|298.59|298.09|298.59|298.14|298.14|297.89|20
1654259400000|2022-06-03 12:30:00|298.54|297.89|298.94|298.69|298.99|298.79|298.34|297.89|39
1654259700000|2022-06-03 12:35:00|298.89|298.64|298.19|297.99|298.94|298.64|298.14|297.89|30
1654260000000|2022-06-03 12:40:00|298.14|297.94|298.09|297.84|298.24|297.99|297.94|297.74|17
1654260300000|2022-06-03 12:45:00|298.14|297.89|297.79|297.59|298.24|298.09|297.64|297.44|81
1654260600000|2022-06-03 12:50:00|297.84|297.64|297.94|297.74|297.99|297.79|297.54|297.34|82
1654260900000|2022-06-03 12:55:00|297.89|297.69|297.99|297.74|297.99|297.79|297.79|297.54|29
1654261200000|2022-06-03 13:00:00|298.04|297.79|298.19|298.04|298.19|298.04|297.99|297.79|12
1654261500000|2022-06-03 13:05:00|298.14|297.99|298.09|297.89|298.24|298.09|298.09|297.89|8
1654261800000|2022-06-03 13:10:00|298.04|297.84|298.04|297.89|298.14|297.99|297.99|297.79|31
1654262100000|2022-06-03 13:15:00|298.09|297.84|298.09|297.84|298.14|297.94|297.99|297.84|31
1654262400000|2022-06-03 13:20:00|298.04|297.89|297.99|297.79|298.04|297.89|297.94|297.74|12
1654262700000|2022-06-03 13:25:00|297.94|297.74|297.94|297.74|298.04|297.89|297.84|297.69|72
1654263000000|2022-06-03 13:30:00|297.89|297.64|297.09|296.89|297.89|297.64|296.99|296.84|170
1654263300000|2022-06-03 13:35:00|297.04|296.84|296.89|296.59|297.04|296.84|296.49|296.29|94
1654263600000|2022-06-03 13:40:00|296.99|296.49|296.69|296.44|296.99|296.64|296.59|296.39|47
1654263900000|2022-06-03 13:45:00|296.64|296.49|296.94|296.74|296.99|296.79|296.44|296.24|51
1654264200000|2022-06-03 13:50:00|296.89|296.69|296.74|296.54|296.94|296.74|296.59|296.39|26
1654264500000|2022-06-03 13:55:00|296.84|296.59|297.84|297.49|297.84|297.49|296.84|296.59|47
1654264800000|2022-06-03 14:00:00|297.89|297.54|297.54|297.19|298.29|297.59|297.49|297.09|16
1654265100000|2022-06-03 14:05:00|297.49|297.09|297.59|297.34|298.09|297.84|297.19|296.89|73
1654265400000|2022-06-03 14:10:00|297.54|297.29|297.39|297.19|297.64|297.44|297.24|296.94|18
1654265700000|2022-06-03 14:15:00|297.34|297.14|297.39|296.89|297.64|297.39|297.19|296.89|51
1654266000000|2022-06-03 14:20:00|297.04|296.64|297.19|296.79|297.29|297.04|296.99|296.64|25
1654266300000|2022-06-03 14:25:00|297.09|296.74|297.04|296.79|297.09|296.94|296.79|296.54|35
1654266600000|2022-06-03 14:30:00|296.99|296.74|296.79|296.59|297.09|296.89|296.79|296.59|20
1654266900000|2022-06-03 14:35:00|296.74|296.54|296.44|296.19|296.74|296.59|296.24|296.04|49
1654267200000|2022-06-03 14:40:00|296.39|296.14|296.14|295.94|296.49|296.24|295.94|295.49|114
1654267500000|2022-06-03 14:45:00|296.19|295.99|296.14|295.94|296.19|296.04|295.94|295.74|37
1654267800000|2022-06-03 14:50:00|296.09|295.99|296.04|295.89|296.24|296.04|296.04|295.89|21
1654268100000|2022-06-03 14:55:00|296.09|295.94|296.09|295.89|296.24|296.09|295.99|295.84|20
1654268400000|2022-06-03 15:00:00|296.04|295.84|295.74|295.54|296.09|295.89|295.59|295.44|108
1654268700000|2022-06-03 15:05:00|295.79|295.59|295.59|295.39|295.84|295.59|295.59|295.34|18
1654269000000|2022-06-03 15:10:00|295.54|295.34|295.54|295.34|295.64|295.44|295.39|295.14|23
1654269300000|2022-06-03 15:15:00|295.64|295.29|295.74|295.54|295.74|295.59|295.54|295.29|10
1654269600000|2022-06-03 15:20:00|295.79|295.59|295.44|295.24|295.79|295.64|295.44|295.19|14
1654269900000|2022-06-03 15:25:00|295.54|295.29|295.79|295.59|295.89|295.69|295.44|295.24|120
1654270200000|2022-06-03 15:30:00|295.74|295.54|295.79|295.64|295.94|295.74|295.59|295.39|9
1654270500000|2022-06-03 15:35:00|295.84|295.59|295.84|295.69|296.04|295.84|295.74|295.49|7
1654270800000|2022-06-03 15:40:00|295.89|295.74|295.74|295.49|295.89|295.74|295.69|295.44|16
1654271100000|2022-06-03 15:45:00|295.69|295.54|295.49|295.29|295.74|295.54|295.44|295.29|16
1654271400000|2022-06-03 15:50:00|295.44|295.34|295.54|295.39|295.64|295.44|295.39|295.19|16
1654271700000|2022-06-03 15:55:00|295.59|295.34|295.74|295.54|295.79|295.59|295.54|295.34|12
1654272000000|2022-06-03 16:00:00|295.69|295.59|295.89|295.69|295.99|295.84|295.69|295.54|41
1654272300000|2022-06-03 16:05:00|295.94|295.74|295.74|295.54|295.94|295.79|295.64|295.49|19
1654272600000|2022-06-03 16:10:00|295.69|295.59|295.79|295.59|295.89|295.74|295.69|295.54|8
1654272900000|2022-06-03 16:15:00|295.84|295.64|295.49|295.29|295.94|295.79|295.49|295.29|11
1654273200000|2022-06-03 16:20:00|295.44|295.34|296.04|295.84|296.14|295.89|295.44|295.34|28
1654273500000|2022-06-03 16:25:00|295.99|295.74|295.89|295.69|295.99|295.79|295.74|295.54|7
1654273800000|2022-06-03 16:30:00|295.94|295.74|295.84|295.64|296.04|295.79|295.79|295.54|6
1654274100000|2022-06-03 16:35:00|295.79|295.54|296.04|295.84|296.04|295.84|295.74|295.54|6
1654274400000|2022-06-03 16:40:00|296.09|295.89|295.79|295.54|296.09|295.89|295.69|295.49|11
1654274700000|2022-06-03 16:45:00|295.84|295.49|295.94|295.69|296.04|295.74|295.79|295.49|2
1654275000000|2022-06-03 16:50:00|295.89|295.64|295.94|295.69|295.99|295.74|295.74|295.49|3
1654275300000|2022-06-03 16:55:00|296.04|295.74|296.09|295.79|296.14|295.84|295.99|295.69|5
1654275600000|2022-06-03 17:00:00|296.04|295.74|296.34|296.14|296.44|296.24|296.04|295.74|7
1654275900000|2022-06-03 17:05:00|296.29|296.09|296.09|295.84|296.44|296.19|296.04|295.84|19
1654276200000|2022-06-03 17:10:00|296.04|295.89|296.34|296.09|296.34|296.09|296.04|295.84|33
1654276500000|2022-06-03 17:15:00|296.29|295.99|296.04|295.59|296.29|296.04|296.04|295.59|17
1654276800000|2022-06-03 17:20:00|296.14|295.64|296.04|295.84|296.14|295.94|295.99|295.59|19
1654277100000|2022-06-03 17:25:00|295.99|295.89|296.09|295.84|296.09|295.89|295.84|295.69|8
1654277400000|2022-06-03 17:30:00|296.04|295.79|295.84|295.64|296.04|295.79|295.79|295.54|12
1654277700000|2022-06-03 17:35:00|295.89|295.69|295.74|295.54|295.94|295.74|295.74|295.49|2
1654278000000|2022-06-03 17:40:00|295.69|295.49|295.54|295.29|295.74|295.49|295.34|295.14|7
1654278300000|2022-06-03 17:45:00|295.49|295.24|295.49|295.29|295.54|295.29|295.34|295.09|6
1654278600000|2022-06-03 17:50:00|295.54|295.24|295.44|295.24|295.64|295.34|295.39|295.14|15
1654278900000|2022-06-03 17:55:00|295.39|295.19|295.39|295.19|295.54|295.29|295.39|295.19|4
1654279200000|2022-06-03 18:00:00|295.34|295.14|295.49|295.24|295.54|295.29|295.29|295.09|6
1654279500000|2022-06-03 18:05:00|295.44|295.19|295.44|295.19|295.59|295.34|295.34|295.14|3
1654279800000|2022-06-03 18:10:00|295.39|295.24|295.44|295.29|295.64|295.34|295.34|295.14|2
1654280100000|2022-06-03 18:15:00|295.39|295.24|295.59|295.39|295.64|295.44|295.39|295.19|11
1654280400000|2022-06-03 18:20:00|295.54|295.34|295.44|295.29|295.54|295.39|295.34|295.19|4
1654280700000|2022-06-03 18:25:00|295.49|295.34|295.74|295.59|295.74|295.59|295.44|295.29|10
1654281000000|2022-06-03 18:30:00|295.69|295.54|295.44|295.19|295.74|295.54|295.44|295.19|5
1654281300000|2022-06-03 18:35:00|295.39|295.24|295.34|295.09|295.39|295.24|295.14|294.99|11
1654281600000|2022-06-03 18:40:00|295.29|295.14|295.49|295.24|295.49|295.29|295.29|295.09|4
1654281900000|2022-06-03 18:45:00|295.44|295.29|295.49|295.24|295.49|295.29|295.29|295.09|3
1654282200000|2022-06-03 18:50:00|295.44|295.14|295.54|295.34|295.64|295.44|295.39|295.14|4
1654282500000|2022-06-03 18:55:00|295.59|295.39|295.64|295.44|295.64|295.44|295.49|295.34|6
1654282800000|2022-06-03 19:00:00|295.69|295.49|295.59|295.29|295.79|295.59|295.39|295.19|6
1654283100000|2022-06-03 19:05:00|295.54|295.19|295.29|294.89|295.54|295.24|295.09|294.89|7
1654283400000|2022-06-03 19:10:00|295.24|294.84|295.14|294.84|295.24|294.84|295.04|294.84|4
1654283700000|2022-06-03 19:15:00|295.09|294.79|295.04|294.79|295.14|294.94|294.99|294.79|5
1654284000000|2022-06-03 19:20:00|295.09|294.84|295.14|294.89|295.24|294.99|295.04|294.79|11
1654284300000|2022-06-03 19:25:00|295.09|294.84|295.29|295.09|295.34|295.09|295.09|294.84|9
1654284600000|2022-06-03 19:30:00|295.24|295.04|295.19|294.99|295.34|295.09|295.09|294.94|11
1654284900000|2022-06-03 19:35:00|295.24|295.04|295.14|294.94|295.39|295.24|295.14|294.89|10
1654285200000|2022-06-03 19:40:00|295.24|294.89|295.29|295.09|295.34|295.09|295.14|294.89|17
1654285500000|2022-06-03 19:45:00|295.24|294.99|295.34|295.14|295.44|295.29|295.09|294.89|10
1654285800000|2022-06-03 19:50:00|295.39|294.94|295.49|295.24|295.59|295.39|295.14|294.94|18
1654286100000|2022-06-03 19:55:00|295.54|295.29|295.29|295.04|295.59|295.39|295.24|294.99|8
1654286400000|2022-06-03 20:00:00|295.24|295.09|295.14|294.99|295.29|295.09|294.99|294.79|28
1654286700000|2022-06-03 20:05:00|295.19|295.04|295.14|294.89|295.24|295.04|295.14|294.89|6
1654287000000|2022-06-03 20:10:00|295.09|294.94|295.19|294.94|295.24|294.99|295.09|294.89|0
1654287300000|2022-06-03 20:15:00|295.14|294.84|295.14|294.89|295.19|294.94|295.04|294.84|0
1654287600000|2022-06-03 20:20:00|295.19|294.94|295.14|294.89|295.24|294.99|295.09|294.84|0
1654287900000|2022-06-03 20:25:00|295.09|294.94|295.14|294.94|295.19|294.94|295.09|294.89|0
1654288200000|2022-06-03 20:30:00|295.09|294.99|295.14|294.89|295.19|294.99|295.09|294.89|2
1654288500000|2022-06-03 20:35:00||294.84||294.94||294.94||294.84|0
1654288800000|2022-06-03 20:40:00|295.19|294.89|295.24|295.04|295.24|295.04|295.19|294.89|0
1654289100000|2022-06-03 20:45:00|295.29|295.09|294.89|294.59|295.59|295.24|294.89|294.54|105
1654289400000|2022-06-03 20:50:00|295.09|294.64|295.29|294.69|295.29|294.99|294.94|294.64|14
1654289700000|2022-06-03 20:55:00|295.59|294.34|295.59|294.24|295.59|294.74|295.59|293.69|28
1654466400000|2022-06-05 22:00:00|295.19|294.59|295.19|294.59|295.29|294.69|295.09|294.49|0
1654466700000|2022-06-05 22:05:00|295.29|294.69|295.09|294.49|295.29|294.69|295.09|294.49|0
1654467000000|2022-06-05 22:10:00|294.99|294.39|294.99|294.39|295.09|294.49|294.89|294.29|0
1654467300000|2022-06-05 22:15:00|294.89|294.29|294.89|294.29|294.99|294.39|294.89|294.29|0
1654467600000|2022-06-05 22:20:00|294.99|294.39|294.89|294.29|294.99|294.39|294.89|294.29|0
1654467900000|2022-06-05 22:25:00|294.99|294.39|294.79|294.19|294.99|294.39|294.79|294.19|0
1654468200000|2022-06-05 22:30:00|294.89|294.29|294.79|294.19|294.89|294.29|294.79|294.19|0
1654468500000|2022-06-05 22:35:00|294.89|294.29|294.99|294.39|294.99|294.39|294.79|294.19|0
1654468800000|2022-06-05 22:40:00|294.89|294.29|294.89|294.29|294.99|294.39|294.89|294.29|0
1654469100000|2022-06-05 22:45:00|294.99|294.39|294.99|294.39|294.99|294.39|294.99|294.39|0
1654469400000|2022-06-05 22:50:00|294.89|294.29|294.89|294.29|294.99|294.39|294.89|294.29|0
1654469700000|2022-06-05 22:55:00|294.99|294.39|294.99|294.39|294.99|294.39|294.89|294.29|0
1654470000000|2022-06-05 23:00:00|294.89|294.29|294.89|294.29|294.99|294.39|294.89|294.29|0
1654470300000|2022-06-05 23:05:00|294.99|294.39|294.89|294.29|294.99|294.39|294.89|294.29|0
1654470600000|2022-06-05 23:10:00|294.99|294.39|294.99|294.39|294.99|294.39|294.89|294.29|0
1654470900000|2022-06-05 23:15:00|294.89|294.29|294.99|294.39|294.99|294.39|294.89|294.29|0
1654471200000|2022-06-05 23:20:00|294.89|294.29|294.99|294.39|294.99|294.39|294.89|294.29|0
1654472100000|2022-06-05 23:35:00|294.89|294.29|294.89|294.29|294.89|294.29|294.79|294.19|0
1654472400000|2022-06-05 23:40:00|294.99|294.39|295.09|294.49|295.09|294.49|294.99|294.39|0
1654472700000|2022-06-05 23:45:00|295.19|294.59|295.19|294.59|295.19|294.59|295.09|294.49|0
1654473000000|2022-06-05 23:50:00|295.09|294.49|295.09|294.49|295.19|294.59|295.09|294.49|0
1654473600000|2022-06-06 00:00:00|294.99|294.39|295.09|294.49|295.19|294.59|294.89|294.29|0
1654473900000|2022-06-06 00:05:00|295.19|294.59|295.19|294.59|295.19|294.59|295.09|294.49|0
1654474200000|2022-06-06 00:10:00|295.29|294.69|295.29|294.69|295.29|294.69|295.19|294.59|0
1654474500000|2022-06-06 00:15:00|295.39|294.79|295.29|294.69|295.39|294.79|295.19|294.59|0
1654474800000|2022-06-06 00:20:00|295.39|294.79|295.39|294.79|295.39|294.79|295.29|294.69|0
1654475100000|2022-06-06 00:25:00|295.29|294.69|295.29|294.69|295.29|294.69|295.29|294.69|0
1654475400000|2022-06-06 00:30:00|296.64|296.39|296.09|295.89|296.64|296.39|295.64|295.39|543
1654475700000|2022-06-06 00:35:00|296.04|295.84|295.54|295.39|296.04|295.89|295.44|295.29|255
1654476000000|2022-06-06 00:40:00|295.49|295.34|295.69|295.49|295.89|295.69|295.39|295.24|160
1654476300000|2022-06-06 00:45:00|295.64|295.44|296.09|295.89|296.09|295.94|295.64|295.44|154
1654476600000|2022-06-06 00:50:00|296.04|295.94|296.39|296.19|296.44|296.29|295.99|295.84|147
1654476900000|2022-06-06 00:55:00|296.34|296.24|296.59|296.44|296.69|296.54|296.19|296.04|234
1654477200000|2022-06-06 01:00:00|296.74|296.54|296.19|296.04|297.04|296.89|296.14|295.94|483
1654477500000|2022-06-06 01:05:00|296.14|295.94|296.09|295.94|296.39|296.24|295.99|295.84|410
1654477800000|2022-06-06 01:10:00|296.14|295.99|296.19|296.04|296.34|296.19|295.99|295.84|445
1654478100000|2022-06-06 01:15:00|296.14|295.99|295.64|295.44|296.19|296.04|295.49|295.34|316
1654478400000|2022-06-06 01:20:00|295.59|295.49|295.49|295.29|295.74|295.59|295.49|295.29|324
1654478700000|2022-06-06 01:25:00|295.44|295.24|295.29|295.14|295.49|295.34|295.29|295.14|355
1654479000000|2022-06-06 01:30:00|295.24|295.09|294.84|294.69|295.44|295.24|294.69|294.54|462
1654479300000|2022-06-06 01:35:00|294.79|294.64|294.69|294.54|294.99|294.84|294.54|294.34|367
1654479600000|2022-06-06 01:40:00|294.74|294.59|295.09|294.89|295.09|294.94|294.69|294.54|328
1654479900000|2022-06-06 01:45:00|295.04|294.94|295.14|294.99|295.24|295.04|294.99|294.84|219
1654480200000|2022-06-06 01:50:00|295.19|295.04|295.34|295.19|295.44|295.29|295.19|295.04|156
1654480500000|2022-06-06 01:55:00|295.39|295.24|295.49|295.34|295.59|295.39|295.29|295.14|315
1654480800000|2022-06-06 02:00:00|295.44|295.29|295.34|295.19|295.64|295.49|295.34|295.19|239
1654481100000|2022-06-06 02:05:00|295.29|295.14|295.44|295.29|295.54|295.34|295.24|295.09|192
1654481400000|2022-06-06 02:10:00|295.39|295.24|295.34|295.19|295.39|295.24|295.29|295.14|92
1654481700000|2022-06-06 02:15:00|295.39|295.24|295.34|295.19|295.44|295.24|295.34|295.19|30
1654482000000|2022-06-06 02:20:00|295.44|295.29|295.09|294.94|295.44|295.29|295.09|294.94|176
1654482300000|2022-06-06 02:25:00|295.14|294.99|295.14|294.99|295.29|295.14|295.14|294.99|100
1654482600000|2022-06-06 02:30:00|295.19|295.04|295.54|295.39|295.59|295.44|295.19|295.04|194
1654482900000|2022-06-06 02:35:00|295.49|295.34|295.64|295.49|295.64|295.49|295.39|295.24|114
1654483200000|2022-06-06 02:40:00|295.69|295.54|295.74|295.59|295.74|295.59|295.64|295.49|126
1654483500000|2022-06-06 02:45:00|295.79|295.54|295.89|295.74|295.89|295.74|295.74|295.54|139
1654483800000|2022-06-06 02:50:00|295.84|295.69|295.74|295.54|296.04|295.89|295.69|295.54|264
1654484100000|2022-06-06 02:55:00|295.79|295.59|295.59|295.44|295.84|295.64|295.59|295.44|178
1654484400000|2022-06-06 03:00:00|295.64|295.49|295.99|295.84|296.04|295.89|295.64|295.49|200
1654484700000|2022-06-06 03:05:00|295.94|295.79|295.94|295.79|296.09|295.94|295.84|295.69|213
1654485000000|2022-06-06 03:10:00|295.89|295.74|295.74|295.59|295.89|295.74|295.69|295.54|239
1654485300000|2022-06-06 03:15:00|295.79|295.64|295.89|295.74|295.89|295.74|295.74|295.59|142
1654485600000|2022-06-06 03:20:00|295.79|295.64|295.64|295.49|295.79|295.64|295.64|295.49|155
1654485900000|2022-06-06 03:25:00|295.59|295.44|295.74|295.59|295.79|295.64|295.59|295.44|187
1654486200000|2022-06-06 03:30:00|295.79|295.64|296.04|295.89|296.09|295.94|295.74|295.59|125
1654486500000|2022-06-06 03:35:00|296.09|295.94|296.14|295.99|296.14|295.99|296.04|295.94|85
1654486800000|2022-06-06 03:40:00|296.19|296.04|296.09|295.94|296.29|296.14|296.09|295.94|143
1654487100000|2022-06-06 03:45:00|296.14|295.99|296.14|295.99|296.24|296.09|296.09|295.94|149
1654487400000|2022-06-06 03:50:00|296.04|295.84|295.99|295.84|296.04|295.89|295.99|295.84|119
1654487700000|2022-06-06 03:55:00|296.04|295.89|295.94|295.79|296.09|295.89|295.89|295.74|121
1654488000000|2022-06-06 04:00:00|295.89|295.74|295.84|295.69|295.89|295.74|295.79|295.64|113
1654488300000|2022-06-06 04:05:00|295.79|295.64|295.89|295.74|295.89|295.74|295.79|295.64|41
1654488600000|2022-06-06 04:10:00|295.84|295.69|295.79|295.64|295.89|295.74|295.79|295.64|136
1654488900000|2022-06-06 04:15:00|295.84|295.59|295.99|295.84|296.09|295.89|295.74|295.59|180
1654489200000|2022-06-06 04:20:00|295.94|295.79|295.79|295.64|295.94|295.79|295.79|295.64|121
1654489500000|2022-06-06 04:25:00|295.84|295.69|295.89|295.74|295.89|295.74|295.84|295.69|42
1654489800000|2022-06-06 04:30:00|295.84|295.69|295.84|295.69|295.89|295.74|295.79|295.64|117
1654490100000|2022-06-06 04:35:00|295.79|295.64|295.84|295.69|295.84|295.69|295.79|295.64|44
1654490400000|2022-06-06 04:40:00|295.79|295.64|295.79|295.64|295.79|295.64|295.79|295.64|42
1654490700000|2022-06-06 04:45:00|295.84|295.69|295.89|295.74|295.89|295.74|295.84|295.69|53
1654491000000|2022-06-06 04:50:00|295.84|295.69|295.89|295.74|295.99|295.84|295.84|295.69|94
1654491300000|2022-06-06 04:55:00|295.84|295.69|295.84|295.69|295.89|295.74|295.79|295.64|82
1654491600000|2022-06-06 05:00:00|295.89|295.74|296.14|295.99|296.24|296.09|295.89|295.74|281
1654491900000|2022-06-06 05:05:00|296.09|295.89|295.89|295.74|296.09|295.94|295.84|295.69|118
1654492200000|2022-06-06 05:10:00|295.79|295.64|295.69|295.54|295.84|295.69|295.69|295.54|121
1654492500000|2022-06-06 05:15:00|295.74|295.59|296.09|295.94|296.14|295.99|295.74|295.59|216
1654492800000|2022-06-06 05:20:00|296.04|295.89|296.14|295.99|296.19|296.04|295.84|295.69|138
1654493100000|2022-06-06 05:25:00|296.09|295.94|296.04|295.89|296.09|295.94|295.99|295.84|119
1654493400000|2022-06-06 05:30:00|296.09|295.94|296.19|296.04|296.19|296.04|296.09|295.94|80
1654493700000|2022-06-06 05:35:00|296.24|296.09|296.09|295.94|296.24|296.09|296.04|295.89|104
1654494000000|2022-06-06 05:40:00|296.04|295.89|296.04|295.89|296.04|295.89|296.04|295.89|47
1654494300000|2022-06-06 05:45:00|296.14|295.99|296.19|296.04|296.19|296.04|296.09|295.94|110
1654494600000|2022-06-06 05:50:00|296.14|295.99|296.04|295.89|296.14|295.99|295.99|295.84|114
1654494900000|2022-06-06 05:55:00|295.99|295.84|295.99|295.84|295.99|295.84|295.99|295.84|55
1654495200000|2022-06-06 06:00:00|295.94|295.79|296.09|295.94|296.14|295.99|295.79|295.64|232
1654495500000|2022-06-06 06:05:00|296.04|295.89|296.04|295.89|296.09|295.94|295.89|295.74|173
1654495800000|2022-06-06 06:10:00|295.99|295.84|295.99|295.84|296.04|295.89|295.99|295.84|83
1654496100000|2022-06-06 06:15:00|295.94|295.79|296.09|295.94|296.09|295.94|295.89|295.69|100
1654496400000|2022-06-06 06:20:00|296.04|295.89|296.04|295.89|296.09|295.94|296.04|295.89|67
1654496700000|2022-06-06 06:25:00|||||||||38
1654497000000|2022-06-06 06:30:00|296.09|295.94|295.99|295.84|296.29|296.14|295.99|295.84|177
1654497300000|2022-06-06 06:35:00|296.04|295.89|296.09|295.94|296.14|295.99|296.04|295.89|91
1654497600000|2022-06-06 06:40:00|296.14|295.99|296.09|295.94|296.19|296.04|296.09|295.94|119
1654497900000|2022-06-06 06:45:00|296.04|295.89|295.89|295.74|296.04|295.94|295.84|295.69|133
1654498200000|2022-06-06 06:50:00|295.84|295.69|295.74|295.59|295.84|295.69|295.74|295.59|131
1654498500000|2022-06-06 06:55:00|295.79|295.64|295.89|295.74|295.89|295.74|295.79|295.64|54
1654498800000|2022-06-06 07:00:00|295.94|295.79|296.19|296.04|296.19|296.04|295.89|295.74|215
1654499100000|2022-06-06 07:05:00|296.24|296.09|296.09|295.94|296.24|296.09|295.99|295.84|179
1654499400000|2022-06-06 07:10:00|296.04|295.89|295.84|295.69|296.04|295.89|295.84|295.69|206
1654499700000|2022-06-06 07:15:00|295.79|295.64|295.79|295.64|295.89|295.74|295.74|295.59|121
1654500000000|2022-06-06 07:20:00|295.74|295.59|295.74|295.59|295.79|295.64|295.69|295.54|98
1654500300000|2022-06-06 07:25:00|295.79|295.64|295.74|295.59|295.79|295.64|295.59|295.44|156
1654500600000|2022-06-06 07:30:00|295.69|295.54|295.64|295.49|295.69|295.54|295.54|295.39|120
1654500900000|2022-06-06 07:35:00|295.59|295.44|295.69|295.54|295.69|295.54|295.49|295.34|108
1654501200000|2022-06-06 07:40:00|295.64|295.49|295.69|295.54|295.69|295.54|295.49|295.34|108
1654501500000|2022-06-06 07:45:00|295.74|295.59|295.89|295.74|295.94|295.79|295.74|295.59|117
1654501800000|2022-06-06 07:50:00|295.84|295.69|296.19|296.04|296.44|296.29|295.84|295.69|312
1654502100000|2022-06-06 07:55:00|296.14|295.99|296.29|296.14|296.29|296.14|296.09|295.89|184
1654502400000|2022-06-06 08:00:00|296.34|296.19|296.49|296.34|296.59|296.39|296.14|295.99|409
1654502700000|2022-06-06 08:05:00|296.59|296.49|297.19|297.04|297.19|297.04|296.59|296.44|578
1654503000000|2022-06-06 08:10:00|297.14|296.99|297.34|297.14|297.34|297.19|296.99|296.84|328
1654503300000|2022-06-06 08:15:00|297.29|297.19|297.34|297.19|297.49|297.34|297.29|297.14|278
1654503600000|2022-06-06 08:20:00|297.29|297.14|297.09|296.94|297.29|297.14|297.04|296.89|102
1654503900000|2022-06-06 08:25:00|297.04|296.89|297.14|296.99|297.19|297.04|296.99|296.84|159
1654504200000|2022-06-06 08:30:00|297.09|296.94|296.99|296.84|297.14|296.99|296.99|296.84|99
1654504500000|2022-06-06 08:35:00|296.94|296.79|297.04|296.89|297.04|296.89|296.94|296.79|109
1654504800000|2022-06-06 08:40:00|296.99|296.84|296.94|296.79|297.04|296.89|296.79|296.64|251
1654505100000|2022-06-06 08:45:00|296.89|296.74|296.84|296.69|296.94|296.79|296.79|296.64|149
1654505400000|2022-06-06 08:50:00|296.79|296.64|296.94|296.79|296.99|296.84|296.79|296.64|168
1654505700000|2022-06-06 08:55:00|296.89|296.74|296.79|296.64|296.99|296.84|296.74|296.59|333
1654506000000|2022-06-06 09:00:00|296.74|296.59|296.99|296.79|296.99|296.84|296.74|296.59|374
1654506300000|2022-06-06 09:05:00|296.94|296.84|296.79|296.64|296.94|296.84|296.79|296.64|123
1654506600000|2022-06-06 09:10:00|296.74|296.59|296.74|296.59|296.74|296.64|296.69|296.54|70
1654506900000|2022-06-06 09:15:00|296.84|296.54|297.04|296.84|297.04|296.84|296.79|296.54|184
1654507200000|2022-06-06 09:20:00|297.14|296.54|297.14|296.54|297.14|296.54|297.04|296.44|5
1654507500000|2022-06-06 09:25:00|297.04|296.44|297.04|296.44|297.14|296.54|297.04|296.44|4
1654507800000|2022-06-06 09:30:00|296.94|296.34|297.04|296.44|297.04|296.44|296.94|296.34|0
1654508100000|2022-06-06 09:35:00|296.94|296.34|296.84|296.24|297.04|296.44|296.84|296.24|0
1654508400000|2022-06-06 09:40:00|296.94|296.34|296.84|296.24|296.94|296.34|296.84|296.24|0
1654508700000|2022-06-06 09:45:00|296.94|296.34|296.94|296.34|296.94|296.34|296.84|296.24|0
1654509000000|2022-06-06 09:50:00|296.84|296.64|296.94|296.79|297.09|296.89|296.84|296.64|111
1654509300000|2022-06-06 09:55:00|296.99|296.84|296.79|296.59|296.99|296.84|296.74|296.54|78
1654509600000|2022-06-06 10:00:00|296.74|296.64|296.79|296.64|296.84|296.69|296.69|296.49|25
1654509900000|2022-06-06 10:05:00|296.84|296.59|296.99|296.79|296.99|296.79|296.74|296.59|19
1654510200000|2022-06-06 10:10:00|296.94|296.74|296.89|296.69|296.99|296.79|296.84|296.69|11
1654510500000|2022-06-06 10:15:00|296.84|296.74|296.89|296.74|296.89|296.74|296.84|296.69|2
1654510800000|2022-06-06 10:20:00|296.84|296.69|296.84|296.69|296.89|296.74|296.79|296.64|14
1654511100000|2022-06-06 10:25:00|296.89|296.64|296.79|296.59|296.89|296.64|296.69|296.54|26
1654511400000|2022-06-06 10:30:00|296.74|296.54|296.84|296.69|296.89|296.69|296.69|296.49|3
1654511700000|2022-06-06 10:35:00|296.79|296.59|296.79|296.64|296.84|296.69|296.74|296.54|27
1654512000000|2022-06-06 10:40:00|296.84|296.69|296.84|296.64|296.84|296.69|296.79|296.64|1
1654512300000|2022-06-06 10:45:00|296.79|296.69|296.79|296.64|296.84|296.69|296.79|296.64|10
1654512600000|2022-06-06 10:50:00|296.84|296.69|296.84|296.69|296.84|296.69|296.79|296.69|14
1654512900000|2022-06-06 10:55:00|296.89|296.74|296.99|296.84|297.09|296.94|296.89|296.74|28
1654513200000|2022-06-06 11:00:00|297.04|296.74|296.94|296.79|297.04|296.84|296.89|296.74|18
1654513500000|2022-06-06 11:05:00|296.99|296.84|296.99|296.84|297.04|296.84|296.94|296.74|4
1654513800000|2022-06-06 11:10:00|296.94|296.79|296.89|296.74|296.94|296.79|296.89|296.69|5
1654514100000|2022-06-06 11:15:00|296.84|296.69|296.99|296.84|296.99|296.84|296.84|296.69|21
1654514400000|2022-06-06 11:20:00|297.04|296.94|297.14|296.94|297.14|296.94|297.04|296.89|9
1654514700000|2022-06-06 11:25:00|297.09|296.99|297.09|296.94|297.14|296.99|297.04|296.84|30
1654515000000|2022-06-06 11:30:00|297.14|296.99|297.14|296.99|297.14|296.99|297.04|296.89|18
1654515300000|2022-06-06 11:35:00|297.19|296.94|297.14|296.99|297.19|297.04|297.09|296.94|15
1654515600000|2022-06-06 11:40:00|297.09|296.94|297.09|296.94|297.19|297.04|297.09|296.94|43
1654515900000|2022-06-06 11:45:00|297.14|296.99|297.09|296.94|297.24|297.09|297.09|296.89|26
1654516200000|2022-06-06 11:50:00|297.04|296.89|297.14|296.99|297.14|296.99|297.04|296.89|27
1654516500000|2022-06-06 11:55:00|297.19|297.04|297.24|297.09|297.24|297.09|297.14|296.99|17
1654516800000|2022-06-06 12:00:00|297.29|297.14|297.24|296.94|297.29|297.14|297.24|296.94|25
1654517100000|2022-06-06 12:05:00||296.99||296.94||297.09||296.89|0
1654517400000|2022-06-06 12:10:00|297.19|296.99|297.24|297.09|297.24|297.09|297.19|296.94|11
1654517700000|2022-06-06 12:15:00||297.04||297.09||297.09||297.04|5
1654518000000|2022-06-06 12:20:00|297.19|297.04|297.14|296.99|297.24|297.04|297.14|296.94|20
1654518300000|2022-06-06 12:25:00|297.19|297.04|297.14|296.94|297.19|297.04|297.14|296.94|10
1654518600000|2022-06-06 12:30:00|297.19|296.99|297.24|297.09|297.29|297.09|297.14|296.94|4
1654518900000|2022-06-06 12:35:00|297.29|297.14|297.34|297.19|297.34|297.19|297.19|297.04|21
1654519200000|2022-06-06 12:40:00|297.29|297.14|297.29|297.14|297.34|297.19|297.24|297.09|17
1654519500000|2022-06-06 12:45:00|297.34|297.19|297.34|297.19|297.39|297.24|297.34|297.14|8
1654519800000|2022-06-06 12:50:00|297.29|297.14|297.29|297.09|297.29|297.14|297.24|297.09|3
1654520100000|2022-06-06 12:55:00|297.24|297.14|297.24|297.09|297.29|297.14|297.24|297.09|0
1654520400000|2022-06-06 13:00:00|297.29|297.14|297.19|297.04|297.29|297.14|297.14|296.99|22
1654520700000|2022-06-06 13:05:00|297.24|296.99|297.19|296.99|297.29|297.09|297.19|296.99|5
1654521000000|2022-06-06 13:10:00|297.14|297.04|297.24|297.04|297.24|297.04|297.14|296.99|3
1654521300000|2022-06-06 13:15:00|297.14|296.99|297.14|296.94|297.19|296.99|296.99|296.84|12
1654521600000|2022-06-06 13:20:00|297.19|296.99|297.24|297.04|297.24|297.04|297.09|296.94|4
1654521900000|2022-06-06 13:25:00|297.34|297.14|297.54|297.39|297.64|297.44|297.34|297.14|37
1654522200000|2022-06-06 13:30:00|297.59|297.44|298.04|297.84|298.49|298.29|297.59|297.44|392
1654522500000|2022-06-06 13:35:00|298.09|297.94|297.74|297.49|298.29|298.04|297.64|297.49|178
1654522800000|2022-06-06 13:40:00|297.69|297.54|297.84|297.64|298.04|297.79|297.39|297.19|42
1654523100000|2022-06-06 13:45:00|297.89|297.69|297.39|297.14|298.09|297.84|297.19|296.99|63
1654523400000|2022-06-06 13:50:00|297.34|297.19|297.89|297.69|297.94|297.69|297.24|296.99|54
1654523700000|2022-06-06 13:55:00|297.84|297.64|298.19|297.99|298.24|297.99|297.64|297.44|33
1654524000000|2022-06-06 14:00:00|298.29|298.04|298.09|297.89|298.39|298.19|298.04|297.79|53
1654524300000|2022-06-06 14:05:00|298.14|297.94|298.14|297.94|298.24|298.04|297.94|297.74|23
1654524600000|2022-06-06 14:10:00|298.19|297.99|298.39|298.19|298.69|298.49|298.14|297.99|80
1654524900000|2022-06-06 14:15:00|298.49|298.24|298.39|298.19|298.54|298.39|298.19|298.04|49
1654525200000|2022-06-06 14:20:00|298.34|298.24|298.44|298.24|298.64|298.44|298.34|298.09|27
1654525500000|2022-06-06 14:25:00|298.49|298.14|298.74|298.54|298.79|298.64|298.34|298.14|81
1654525800000|2022-06-06 14:30:00|298.79|298.59|298.94|298.79|298.99|298.79|298.69|298.49|63
1654526100000|2022-06-06 14:35:00|298.99|298.74|299.09|298.89|299.09|298.89|298.79|298.64|58
1654526400000|2022-06-06 14:40:00|299.04|298.94|299.19|299.04|299.24|299.09|298.84|298.64|55
1654526700000|2022-06-06 14:45:00|299.24|298.99|299.24|299.09|299.34|299.14|299.09|298.94|70
1654527000000|2022-06-06 14:50:00|299.29|299.14|299.29|299.09|299.44|299.24|299.24|298.99|48
1654527300000|2022-06-06 14:55:00|299.34|299.14|299.34|299.14|299.34|299.19|299.19|299.04|21
1654527600000|2022-06-06 15:00:00|299.29|299.19|299.34|299.19|299.49|299.34|299.29|299.14|49
1654527900000|2022-06-06 15:05:00|299.39|299.24|298.99|298.79|299.39|299.24|298.94|298.79|43
1654528200000|2022-06-06 15:10:00|299.04|298.84|298.59|298.39|299.04|298.84|298.54|298.39|28
1654528500000|2022-06-06 15:15:00|298.54|298.34|297.99|297.84|298.54|298.34|297.94|297.74|55
1654528800000|2022-06-06 15:20:00|298.04|297.79|297.99|297.84|298.14|297.94|297.94|297.74|21
1654529100000|2022-06-06 15:25:00|298.04|297.89|297.74|297.54|298.04|297.89|297.69|297.49|86
1654529400000|2022-06-06 15:30:00|297.69|297.59|297.69|297.54|297.94|297.79|297.69|297.49|65
1654529700000|2022-06-06 15:35:00|297.74|297.49|297.79|297.64|297.94|297.74|297.59|297.39|61
1654530000000|2022-06-06 15:40:00|297.84|297.69|298.09|297.89|298.14|297.94|297.74|297.54|26
1654530300000|2022-06-06 15:45:00|298.04|297.84|297.89|297.69|298.24|298.04|297.89|297.69|7
1654530600000|2022-06-06 15:50:00|297.94|297.64|298.04|297.84|298.19|297.89|297.84|297.64|2
1654530900000|2022-06-06 15:55:00|298.09|297.89|298.19|297.99|298.24|298.04|298.04|297.84|7
1654531200000|2022-06-06 16:00:00|298.24|297.94|297.44|297.19|298.24|298.04|297.19|296.99|32
1654531500000|2022-06-06 16:05:00|297.49|297.24|297.19|296.94|297.59|297.29|297.14|296.89|12
1654531800000|2022-06-06 16:10:00|297.14|296.89|297.04|296.79|297.29|297.04|296.84|296.69|17
1654532100000|2022-06-06 16:15:00|296.99|296.74|297.04|296.84|297.19|296.94|296.84|296.69|2
1654532400000|2022-06-06 16:20:00|297.09|296.79|296.94|296.69|297.24|296.99|296.94|296.69|3
1654532700000|2022-06-06 16:25:00|296.99|296.74|296.89|296.64|297.14|296.94|296.79|296.64|9
1654533000000|2022-06-06 16:30:00|296.84|296.59|297.09|296.64|297.09|296.64|296.59|296.39|10
1654533300000|2022-06-06 16:35:00|297.14|296.79|297.19|296.99|297.39|297.09|297.09|296.74|3
1654533600000|2022-06-06 16:40:00|297.14|296.94|297.34|297.04|297.34|297.04|297.14|296.94|4
1654533900000|2022-06-06 16:45:00|297.29|297.29|297.49|297.29|297.64|297.39|297.29|297.09|2
1654534200000|2022-06-06 16:50:00|297.44|297.24|297.54|297.19|297.59|297.24|297.29|297.09|4
1654534500000|2022-06-06 16:55:00|297.49|297.14|297.74|297.44|297.74|297.44|297.49|297.14|1
1654534800000|2022-06-06 17:00:00|297.69|297.39|297.44|297.19|297.74|297.59|297.39|297.19|11
1654535100000|2022-06-06 17:05:00|297.49|297.24|297.59|297.24|297.64|297.34|297.44|297.24|6
1654535400000|2022-06-06 17:10:00|297.54|297.19|297.34|297.04|297.59|297.19|297.29|297.04|5
1654535700000|2022-06-06 17:15:00|297.29|296.94|297.24|296.94|297.34|297.04|297.09|296.89|6
1654536000000|2022-06-06 17:20:00|297.34|296.89|297.34|297.04|297.34|297.04|297.29|296.79|0
1654536300000|2022-06-06 17:25:00|297.29|296.94|297.44|297.24|297.44|297.24|297.24|296.94|2
1654536600000|2022-06-06 17:30:00|297.49|297.14|297.39|297.24|297.64|297.24|297.39|297.14|15
1654536900000|2022-06-06 17:35:00|297.34|297.14|297.64|297.49|297.84|297.64|297.34|297.14|24
1654537200000|2022-06-06 17:40:00|297.59|297.44|297.84|297.64|297.89|297.64|297.54|297.34|32
1654537500000|2022-06-06 17:45:00|297.89|297.69|298.04|297.84|298.04|297.84|297.74|297.49|6
1654537800000|2022-06-06 17:50:00|297.99|297.89|298.04|297.84|298.19|297.99|297.89|297.69|8
1654538100000|2022-06-06 17:55:00|298.09|297.89|298.14|297.99|298.24|297.99|298.04|297.89|3
1654538400000|2022-06-06 18:00:00|298.19|297.94|298.14|297.94|298.19|297.99|297.99|297.79|11
1654538700000|2022-06-06 18:05:00|298.09|297.89|298.09|297.84|298.14|297.94|297.89|297.69|12
1654539000000|2022-06-06 18:10:00|298.04|297.79|297.94|297.74|298.09|297.84|297.94|297.74|7
1654539300000|2022-06-06 18:15:00|297.89|297.69|297.99|297.69|297.99|297.79|297.84|297.64|2
1654539600000|2022-06-06 18:20:00|297.94|297.64|297.64|297.39|297.94|297.69|297.54|297.34|5
1654539900000|2022-06-06 18:25:00|297.59|297.44|297.44|297.19|297.64|297.44|297.44|297.14|1
1654540200000|2022-06-06 18:30:00|297.49|297.14|297.49|297.29|297.54|297.34|297.29|297.09|17
1654540500000|2022-06-06 18:35:00|297.44|297.34|297.24|297.04|297.54|297.34|297.24|297.04|17
1654540800000|2022-06-06 18:40:00|297.29|297.09|297.34|297.19|297.44|297.24|297.14|296.94|30
1654541100000|2022-06-06 18:45:00|297.29|297.14|297.44|297.19|297.54|297.24|297.29|297.14|30
1654541400000|2022-06-06 18:50:00|297.24|297.14|297.34|296.84|297.34|297.14|297.04|296.74|15
1654541700000|2022-06-06 18:55:00|297.29|297.04|297.44|297.09|297.54|297.19|297.24|297.04|3
1654542000000|2022-06-06 19:00:00|297.34|297.04|297.44|297.14|297.49|297.24|297.19|296.89|3
1654542300000|2022-06-06 19:05:00|297.39|297.09|297.14|296.89|297.39|297.09|297.09|296.84|13
1654542600000|2022-06-06 19:10:00|297.09|296.84|297.09|296.89|297.24|296.99|296.99|296.84|4
1654542900000|2022-06-06 19:15:00|297.04|296.84|296.94|296.74|297.24|297.04|296.94|296.74|6
1654543200000|2022-06-06 19:20:00|296.89|296.64|297.04|296.84|297.19|296.94|296.79|296.59|19
1654543500000|2022-06-06 19:25:00|297.09|296.89|297.04|296.84|297.19|296.94|296.99|296.79|6
1654543800000|2022-06-06 19:30:00|296.99|296.79|296.89|296.64|297.19|296.84|296.89|296.64|28
1654544100000|2022-06-06 19:35:00|296.84|296.69|296.64|296.49|296.94|296.69|296.59|296.44|11
1654544400000|2022-06-06 19:40:00|296.59|296.44|296.94|296.69|296.94|296.69|296.59|296.44|7
1654544700000|2022-06-06 19:45:00|296.99|296.64|296.69|296.49|296.99|296.64|296.64|296.49|11
1654545000000|2022-06-06 19:50:00|296.79|296.54|297.04|296.84|297.09|296.84|296.74|296.54|61
1654545300000|2022-06-06 19:55:00|296.99|296.79|296.79|296.64|297.04|296.79|296.79|296.59|29
1654545600000|2022-06-06 20:00:00|296.74|296.59|296.84|296.69|296.89|296.69|296.74|296.54|13
1654545900000|2022-06-06 20:05:00|296.89|296.74|296.99|296.74|296.99|296.79|296.84|296.64|27
1654546200000|2022-06-06 20:10:00||296.79||296.74||296.79||296.69|0
1654546500000|2022-06-06 20:15:00|296.89|296.79|296.99|296.84|296.99|296.84|296.89|296.74|1
1654546800000|2022-06-06 20:20:00|297.04|296.79|296.99|296.74|297.04|296.84|296.99|296.74|0
1654547100000|2022-06-06 20:25:00|296.94|296.79|296.94|296.74|296.94|296.79|296.94|296.69|1
1654547400000|2022-06-06 20:30:00|296.99|296.69|296.99|296.79|296.99|296.79|296.99|296.69|0
1654547700000|2022-06-06 20:35:00||296.74||296.79||296.79||296.74|0
1654548000000|2022-06-06 20:40:00|296.94|296.74|296.89|296.59|297.09|296.84|296.84|296.59|19
1654548300000|2022-06-06 20:45:00|296.84|296.74|296.89|296.64|297.09|296.84|296.84|296.59|53
1654548600000|2022-06-06 20:50:00|297.04|296.59|297.09|296.64|297.09|296.69|297.04|296.59|1
1654548900000|2022-06-06 20:55:00|297.04|296.69|297.19|296.64|297.19|296.69|297.04|296.64|3
1654549200000|2022-06-06 21:00:00|297.29|296.44|297.69|296.49|297.69|296.49|297.29|296.44|0
1654549800000|2022-06-06 21:10:00|297.44|296.44|297.44|296.84|297.44|296.84|297.44|296.44|0
1654550400000|2022-06-06 21:20:00|297.34|296.74|297.34|296.74|297.44|296.84|297.34|296.74|0
1654550700000|2022-06-06 21:25:00|297.44|296.84|297.44|296.84|297.44|296.84|297.44|296.84|0
1654551000000|2022-06-06 21:30:00|297.34|296.74|297.34|296.74|297.34|296.74|297.34|296.74|0
1654551900000|2022-06-06 21:45:00|297.44|296.84|297.44|296.84|297.44|296.84|297.34|296.74|0
1654552200000|2022-06-06 21:50:00|297.34|296.74|297.44|296.84|297.44|296.84|297.34|296.74|0
1654552800000|2022-06-06 22:00:00|297.34|296.74|297.44|296.84|297.54|296.94|297.34|296.74|0
1654553100000|2022-06-06 22:05:00|297.34|296.74|297.34|296.74|297.44|296.84|297.34|296.74|0
1654553400000|2022-06-06 22:10:00|297.44|296.84|297.44|296.84|297.44|296.84|297.34|296.74|0
1654553700000|2022-06-06 22:15:00|297.34|296.74|297.34|296.74|297.44|296.84|297.34|296.74|0
1654554000000|2022-06-06 22:20:00|297.24|296.64|297.24|296.64|297.24|296.64|297.24|296.64|0
1654554300000|2022-06-06 22:25:00|297.34|296.74|297.24|296.64|297.34|296.74|297.24|296.64|0
1654554600000|2022-06-06 22:30:00|297.34|296.74|297.24|296.64|297.34|296.74|297.24|296.64|0
1654554900000|2022-06-06 22:35:00|297.14|296.54|297.14|296.54|297.24|296.64|297.14|296.54|0
1654555200000|2022-06-06 22:40:00|297.24|296.64|297.14|296.54|297.24|296.64|297.14|296.54|0
1654555500000|2022-06-06 22:45:00|297.24|296.64|297.24|296.64|297.24|296.64|297.14|296.54|0
1654556100000|2022-06-06 22:55:00|297.14|296.54|297.24|296.64|297.24|296.64|297.14|296.54|0
1654556400000|2022-06-06 23:00:00|297.14|296.54|297.24|296.64|297.24|296.64|297.14|296.54|0
1654556700000|2022-06-06 23:05:00|297.34|296.74|297.24|296.64|297.34|296.74|297.24|296.64|0
1654557000000|2022-06-06 23:10:00|297.34|296.74|297.34|296.74|297.34|296.74|297.24|296.64|0
1654557600000|2022-06-06 23:20:00|297.24|296.64|297.24|296.64|297.34|296.74|297.24|296.64|0
1654557900000|2022-06-06 23:25:00|297.34|296.74|297.34|296.74|297.34|296.74|297.24|296.64|0
1654558500000|2022-06-06 23:35:00|297.24|296.64|297.24|296.64|297.34|296.74|297.24|296.64|0
1654558800000|2022-06-06 23:40:00|297.34|296.74|297.34|296.74|297.34|296.74|297.24|296.64|0
1654559100000|2022-06-06 23:45:00|297.44|296.84|297.44|296.84|297.44|296.84|297.34|296.74|0
1654559400000|2022-06-06 23:50:00|297.46|296.86|297.46|296.86|297.56|296.96|297.46|296.86|0
1654559700000|2022-06-06 23:55:00|297.56|296.96|297.46|296.86|297.56|296.96|297.46|296.86|0
1654560000000|2022-06-07 00:00:00|297.36|296.76|297.16|296.56|297.36|296.76|297.16|296.56|0
1654560300000|2022-06-07 00:05:00|297.06|296.46|297.06|296.46|297.16|296.56|297.06|296.46|0
1654560600000|2022-06-07 00:10:00|296.96|296.36|296.96|296.36|297.06|296.46|296.96|296.36|0
1654560900000|2022-06-07 00:15:00|297.06|296.46|297.06|296.46|297.06|296.46|297.06|296.46|0
1654561200000|2022-06-07 00:20:00|296.96|296.36|296.96|296.36|297.06|296.46|296.86|296.26|0
1654561500000|2022-06-07 00:25:00|296.86|296.26|296.96|296.36|296.96|296.36|296.86|296.26|0
1654561800000|2022-06-07 00:30:00|296.66|296.46|295.86|295.71|296.81|296.66|295.86|295.71|438
1654562100000|2022-06-07 00:35:00|295.91|295.76|296.36|296.21|296.51|296.31|295.86|295.71|250
1654562400000|2022-06-07 00:40:00|296.41|296.16|296.41|296.21|296.46|296.26|296.11|295.96|198
1654562700000|2022-06-07 00:45:00|296.36|296.16|296.06|295.91|296.36|296.16|296.01|295.86|211
1654563000000|2022-06-07 00:50:00|296.01|295.86|296.06|295.91|296.06|295.91|295.91|295.76|171
1654563300000|2022-06-07 00:55:00|296.16|295.96|295.96|295.81|296.21|296.06|295.96|295.81|185
1654563600000|2022-06-07 01:00:00|296.21|296.06|296.66|296.51|296.76|296.56|295.96|295.81|774
1654563900000|2022-06-07 01:05:00|296.61|296.46|296.76|296.61|297.01|296.86|296.56|296.41|280
1654564200000|2022-06-07 01:10:00|296.71|296.56|297.11|296.91|297.16|297.01|296.66|296.51|442
1654564500000|2022-06-07 01:15:00|297.06|296.86|296.81|296.66|297.06|296.86|296.66|296.51|365
1654564800000|2022-06-07 01:20:00|296.86|296.76|296.71|296.56|296.96|296.81|296.66|296.51|316
1654565100000|2022-06-07 01:25:00|296.76|296.61|296.46|296.31|296.81|296.66|296.26|296.11|461
1654565400000|2022-06-07 01:30:00|296.51|296.36|296.56|296.41|296.76|296.61|296.31|296.16|436
1654565700000|2022-06-07 01:35:00|296.46|296.31|296.26|296.11|296.71|296.51|296.16|296.01|488
1654566000000|2022-06-07 01:40:00|296.21|296.06|296.56|296.41|296.61|296.46|296.16|296.01|279
1654566300000|2022-06-07 01:45:00|296.61|296.46|296.76|296.56|296.81|296.66|296.51|296.36|228
1654566600000|2022-06-07 01:50:00|296.71|296.61|296.56|296.36|296.81|296.66|296.46|296.31|249
1654566900000|2022-06-07 01:55:00|296.51|296.41|296.51|296.36|296.66|296.51|296.41|296.26|234
1654567200000|2022-06-07 02:00:00|296.41|296.31|296.36|296.21|296.46|296.31|296.21|296.06|220
1654567500000|2022-06-07 02:05:00|296.41|296.26|296.41|296.26|296.46|296.31|296.16|296.01|234
1654567800000|2022-06-07 02:10:00|296.36|296.21|296.51|296.36|296.61|296.46|296.26|296.11|279
1654568100000|2022-06-07 02:15:00|296.56|296.41|296.46|296.31|296.61|296.46|296.41|296.26|111
1654568400000|2022-06-07 02:20:00|296.41|296.26|296.66|296.51|296.71|296.56|296.41|296.26|114
1654568700000|2022-06-07 02:25:00|296.61|296.46|296.51|296.36|296.61|296.46|296.46|296.31|95
1654569000000|2022-06-07 02:30:00|296.46|296.31|296.51|296.31|296.61|296.46|296.46|296.26|219
1654569300000|2022-06-07 02:35:00|296.46|296.36|296.51|296.31|296.51|296.36|296.36|296.21|153
1654569600000|2022-06-07 02:40:00|296.46|296.26|296.06|295.91|296.46|296.26|296.06|295.91|102
1654569900000|2022-06-07 02:45:00|296.01|295.86|296.16|296.01|296.31|296.11|295.91|295.76|522
1654570200000|2022-06-07 02:50:00|296.11|295.96|296.41|296.26|296.41|296.26|296.06|295.91|167
1654570500000|2022-06-07 02:55:00|296.36|296.21|296.26|296.11|296.41|296.26|296.26|296.11|68
1654570800000|2022-06-07 03:00:00|296.31|296.16|296.26|296.11|296.46|296.31|296.26|296.11|96
1654571100000|2022-06-07 03:05:00|296.31|296.16|296.36|296.21|296.46|296.31|296.26|296.11|108
1654571400000|2022-06-07 03:10:00|296.41|296.16|296.31|296.16|296.41|296.26|296.26|296.11|99
1654571700000|2022-06-07 03:15:00|296.36|296.21|296.41|296.26|296.46|296.31|296.36|296.21|98
1654572000000|2022-06-07 03:20:00|296.36|296.21|296.26|296.11|296.36|296.21|296.11|295.96|303
1654572300000|2022-06-07 03:25:00|296.31|296.16|296.16|296.01|296.36|296.21|296.11|295.96|87
1654572600000|2022-06-07 03:30:00|296.11|295.96|296.01|295.86|296.11|295.96|295.96|295.81|119
1654572900000|2022-06-07 03:35:00|296.06|295.91|295.96|295.81|296.11|295.96|295.96|295.81|106
1654573200000|2022-06-07 03:40:00|296.01|295.76|295.96|295.81|296.01|295.81|295.91|295.76|62
1654573500000|2022-06-07 03:45:00|295.86|295.76|295.96|295.81|295.96|295.81|295.81|295.66|108
1654573800000|2022-06-07 03:50:00|295.91|295.76|296.16|295.96|296.16|295.96|295.71|295.56|135
1654574100000|2022-06-07 03:55:00|296.21|296.01|296.31|296.16|296.31|296.16|296.16|296.01|79
1654574400000|2022-06-07 04:00:00|296.36|296.21|296.21|296.06|296.46|296.31|296.21|296.06|139
1654574700000|2022-06-07 04:05:00|296.26|296.11|296.31|296.16|296.41|296.26|296.21|296.06|70
1654575000000|2022-06-07 04:10:00|296.36|296.21|296.36|296.21|296.36|296.21|296.36|296.21|28
1654575300000|2022-06-07 04:15:00|296.41|296.26|296.26|296.11|296.41|296.26|296.26|296.11|85
1654575600000|2022-06-07 04:20:00|296.21|296.06|296.11|295.96|296.26|296.06|296.11|295.96|215
1654575900000|2022-06-07 04:25:00|296.16|296.01|296.16|296.01|296.21|296.01|296.11|295.96|104
1654576200000|2022-06-07 04:30:00|296.11|295.96|296.01|295.86|296.21|296.06|295.96|295.81|207
1654576500000|2022-06-07 04:35:00|296.06|295.81|296.06|295.91|296.11|295.96|296.01|295.81|83
1654576800000|2022-06-07 04:40:00|296.11|295.96|296.06|295.91|296.11|295.96|296.06|295.91|42
1654577100000|2022-06-07 04:45:00|295.96|295.81|295.91|295.76|295.96|295.81|295.76|295.61|363
1654577400000|2022-06-07 04:50:00|295.96|295.81|295.91|295.76|295.96|295.81|295.86|295.71|63
1654577700000|2022-06-07 04:55:00|295.96|295.81|295.81|295.66|296.01|295.86|295.81|295.66|62
1654578000000|2022-06-07 05:00:00|295.86|295.71|296.36|296.21|296.36|296.21|295.86|295.71|187
1654578300000|2022-06-07 05:05:00|296.31|296.16|296.26|296.11|296.36|296.21|296.21|296.01|218
1654578600000|2022-06-07 05:10:00|296.21|296.01|296.21|296.06|296.26|296.11|296.16|295.96|113
1654578900000|2022-06-07 05:15:00|296.16|296.01|296.21|296.06|296.21|296.06|296.16|295.96|102
1654579200000|2022-06-07 05:20:00|296.16|296.01|295.96|295.81|296.21|296.06|295.96|295.81|150
1654579500000|2022-06-07 05:25:00|295.91|295.76|295.66|295.51|295.91|295.76|295.56|295.41|321
1654579800000|2022-06-07 05:30:00|295.71|295.56|295.76|295.61|295.86|295.71|295.61|295.46|175
1654580100000|2022-06-07 05:35:00|295.71|295.56|295.71|295.56|295.81|295.61|295.66|295.51|78
1654580400000|2022-06-07 05:40:00|295.76|295.61|295.71|295.56|295.81|295.66|295.71|295.51|173
1654580700000|2022-06-07 05:45:00|295.76|295.61|295.91|295.76|295.96|295.81|295.66|295.51|145
1654581000000|2022-06-07 05:50:00|295.86|295.71|295.96|295.81|296.06|295.91|295.86|295.71|176
1654581300000|2022-06-07 05:55:00|296.01|295.86|295.96|295.81|296.01|295.86|295.96|295.81|75
1654581600000|2022-06-07 06:00:00|295.91|295.76|296.26|296.11|296.36|296.21|295.91|295.76|229
1654581900000|2022-06-07 06:05:00|296.31|296.16|296.16|296.01|296.31|296.16|296.11|295.96|122
1654582200000|2022-06-07 06:10:00|296.21|296.06|296.31|296.16|296.31|296.16|296.11|295.96|162
1654582500000|2022-06-07 06:15:00|296.36|296.21|296.36|296.21|296.46|296.31|296.31|296.16|131
1654582800000|2022-06-07 06:20:00|296.41|296.16|296.36|296.21|296.41|296.26|296.36|296.16|79
1654583100000|2022-06-07 06:25:00|296.41|296.26|296.61|296.46|296.61|296.46|296.41|296.26|135
1654583400000|2022-06-07 06:30:00|296.66|296.51|296.71|296.51|296.76|296.61|296.66|296.51|288
1654583700000|2022-06-07 06:35:00|296.66|296.56|296.56|296.41|296.71|296.56|296.56|296.41|111
1654584000000|2022-06-07 06:40:00|296.61|296.46|296.71|296.56|296.81|296.66|296.61|296.46|143
1654584300000|2022-06-07 06:45:00|296.66|296.51|296.71|296.56|296.71|296.56|296.61|296.46|81
1654584600000|2022-06-07 06:50:00|296.76|296.61|296.71|296.56|296.81|296.66|296.71|296.56|66
1654584900000|2022-06-07 06:55:00|296.66|296.51|296.66|296.51|296.71|296.56|296.56|296.41|82
1654585200000|2022-06-07 07:00:00|296.76|296.61|296.81|296.66|296.96|296.81|296.71|296.56|223
1654585500000|2022-06-07 07:05:00|296.86|296.71|296.96|296.81|296.96|296.81|296.81|296.66|202
1654585800000|2022-06-07 07:10:00|296.91|296.76|297.11|296.96|297.11|296.96|296.91|296.76|149
1654586100000|2022-06-07 07:15:00|297.16|297.01|297.06|296.91|297.21|297.06|297.01|296.86|263
1654586400000|2022-06-07 07:20:00|297.01|296.86|297.11|296.96|297.16|297.01|296.96|296.81|163
1654586700000|2022-06-07 07:25:00|297.16|297.01|297.16|297.01|297.26|297.11|297.06|296.86|165
1654587000000|2022-06-07 07:30:00|297.21|297.11|296.96|296.81|297.31|297.16|296.96|296.81|211
1654587300000|2022-06-07 07:35:00|296.91|296.71|296.96|296.81|297.01|296.86|296.86|296.71|165
1654587600000|2022-06-07 07:40:00|296.91|296.76|297.11|296.91|297.11|296.91|296.91|296.71|164
1654587900000|2022-06-07 07:45:00|297.06|296.96|297.16|297.01|297.36|297.16|296.96|296.81|446
1654588200000|2022-06-07 07:50:00|297.11|296.96|297.21|297.06|297.26|297.11|297.11|296.96|387
1654588500000|2022-06-07 07:55:00|297.26|297.11|297.16|297.01|297.26|297.11|297.16|297.01|249
1654588800000|2022-06-07 08:00:00|297.11|296.96|297.06|296.91|297.16|297.01|297.01|296.86|356
1654589100000|2022-06-07 08:05:00|297.11|296.96|297.06|296.91|297.21|297.06|297.06|296.91|247
1654589400000|2022-06-07 08:10:00|297.11|296.86|296.91|296.76|297.11|296.91|296.91|296.76|205
1654589700000|2022-06-07 08:15:00|296.86|296.71|296.81|296.66|296.96|296.81|296.76|296.61|230
1654590000000|2022-06-07 08:20:00|296.86|296.71|296.86|296.71|296.96|296.81|296.81|296.66|146
1654590300000|2022-06-07 08:25:00|296.81|296.66|296.86|296.71|297.01|296.86|296.81|296.66|122
1654590600000|2022-06-07 08:30:00|296.91|296.76|296.96|296.81|296.96|296.81|296.86|296.71|61
1654590900000|2022-06-07 08:35:00|296.91|296.76|297.16|297.01|297.16|297.01|296.91|296.76|232
1654591200000|2022-06-07 08:40:00|297.11|296.96|296.96|296.81|297.16|296.96|296.91|296.76|145
1654591500000|2022-06-07 08:45:00|297.01|296.86|296.91|296.76|297.06|296.91|296.91|296.76|167
1654591800000|2022-06-07 08:50:00|296.96|296.71|296.91|296.76|297.01|296.86|296.91|296.71|175
1654592100000|2022-06-07 08:55:00|296.96|296.81|296.96|296.76|297.01|296.86|296.91|296.76|246
1654592400000|2022-06-07 09:00:00|296.91|296.81|296.71|296.56|297.16|297.01|296.61|296.46|525
1654592700000|2022-06-07 09:05:00|296.66|296.51|296.76|296.61|297.01|296.86|296.66|296.51|385
1654593000000|2022-06-07 09:10:00|296.81|296.66|296.51|296.31|296.81|296.66|296.46|296.31|254
1654593300000|2022-06-07 09:15:00|296.56|296.36|296.56|296.36|296.61|296.46|296.46|296.26|277
1654593600000|2022-06-07 09:20:00|296.76|296.16|296.86|296.26|296.86|296.26|296.76|296.16|0
1654593900000|2022-06-07 09:25:00|296.96|296.36|296.86|296.26|296.96|296.36|296.86|296.26|10
1654594200000|2022-06-07 09:30:00|296.96|296.36|296.96|296.36|296.96|296.36|296.86|296.26|0
1654594500000|2022-06-07 09:35:00|296.86|296.26|296.86|296.26|296.96|296.36|296.86|296.26|0
1654594800000|2022-06-07 09:40:00|296.76|296.16|296.66|296.06|296.86|296.26|296.66|296.06|0
1654595100000|2022-06-07 09:45:00|296.76|296.16|296.66|296.06|296.76|296.16|296.66|296.06|0
1654595400000|2022-06-07 09:50:00|296.56|296.26|296.81|296.61|296.81|296.66|296.36|296.16|180
1654595700000|2022-06-07 09:55:00|296.76|296.66|296.76|296.61|296.96|296.81|296.71|296.56|71
1654596000000|2022-06-07 10:00:00|296.71|296.56|296.81|296.61|296.91|296.76|296.71|296.51|37
1654596300000|2022-06-07 10:05:00|296.76|296.66|296.81|296.61|296.81|296.66|296.76|296.61|7
1654596600000|2022-06-07 10:10:00|296.76|296.66|296.86|296.66|296.86|296.71|296.76|296.61|5
1654596900000|2022-06-07 10:15:00|296.81|296.71|296.71|296.56|296.86|296.71|296.66|296.46|21
1654597200000|2022-06-07 10:20:00|296.76|296.61|296.86|296.66|296.86|296.71|296.66|296.51|27
1654597500000|2022-06-07 10:25:00|296.81|296.71|296.91|296.71|296.96|296.81|296.81|296.66|19
1654597800000|2022-06-07 10:30:00|296.96|296.76|296.96|296.81|297.01|296.86|296.91|296.76|9
1654598100000|2022-06-07 10:35:00|297.01|296.86|297.11|296.96|297.16|296.96|296.96|296.81|31
1654598400000|2022-06-07 10:40:00|297.16|297.01|297.01|296.81|297.16|297.01|296.96|296.81|8
1654598700000|2022-06-07 10:45:00|296.96|296.86|297.16|297.01|297.16|297.01|296.96|296.81|16
1654599000000|2022-06-07 10:50:00|297.21|297.06|297.16|296.96|297.21|297.06|297.16|296.96|6
1654599300000|2022-06-07 10:55:00|296.86|296.91|296.16|295.96|297.06|296.96|296.11|295.86|163
1654599600000|2022-06-07 11:00:00|296.21|296.01|296.46|296.21|296.66|296.46|296.16|295.91|45
1654599900000|2022-06-07 11:05:00|296.41|296.16|296.31|296.11|296.51|296.31|296.21|296.06|51
1654600200000|2022-06-07 11:10:00|296.26|296.06|296.31|296.16|296.36|296.16|296.06|295.86|27
1654600500000|2022-06-07 11:15:00|296.36|296.11|296.56|296.36|296.56|296.41|296.31|296.11|21
1654600800000|2022-06-07 11:20:00|296.51|296.41|296.61|296.41|296.61|296.41|296.36|296.21|16
1654601100000|2022-06-07 11:25:00|296.56|296.46|296.81|296.61|296.91|296.71|296.56|296.41|20
1654601400000|2022-06-07 11:30:00|296.76|296.56|296.86|296.61|296.86|296.66|296.71|296.56|5
1654601700000|2022-06-07 11:35:00|296.81|296.56|296.76|296.56|296.86|296.61|296.76|296.51|0
1654602000000|2022-06-07 11:40:00|296.71|296.51|296.66|296.36|296.76|296.51|296.66|296.36|0
1654602300000|2022-06-07 11:45:00|296.61|296.41|296.66|296.46|296.71|296.46|296.61|296.36|0
1654602600000|2022-06-07 11:50:00|296.71|296.36|296.56|296.36|296.71|296.41|296.51|296.36|3
1654602900000|2022-06-07 11:55:00|296.61|296.41|296.66|296.41|296.66|296.46|296.51|296.36|0
1654603200000|2022-06-07 12:00:00|296.71|296.46|296.46|296.21|296.76|296.46|296.46|296.21|1
1654603500000|2022-06-07 12:05:00|296.51|296.26|296.56|296.36|296.66|296.41|296.46|296.26|0
1654603800000|2022-06-07 12:10:00|296.61|296.41|296.46|296.26|296.61|296.41|296.46|296.21|2
1654604100000|2022-06-07 12:15:00|296.51|296.16|296.41|296.21|296.51|296.21|296.36|296.16|6
1654604400000|2022-06-07 12:20:00|296.46|296.26|296.71|296.51|296.76|296.51|296.46|296.26|3
1654604700000|2022-06-07 12:25:00|296.76|296.46|296.76|296.56|296.76|296.56|296.66|296.46|9
1654605000000|2022-06-07 12:30:00|296.71|296.46|296.61|296.41|296.76|296.46|296.46|296.21|6
1654605300000|2022-06-07 12:35:00|296.56|296.46|296.56|296.31|296.61|296.46|296.46|296.26|2
1654605600000|2022-06-07 12:40:00|296.51|296.36|296.71|296.51|296.71|296.51|296.46|296.26|0
1654605900000|2022-06-07 12:45:00|296.66|296.46|296.66|296.46|296.81|296.61|296.61|296.36|14
1654606200000|2022-06-07 12:50:00|296.61|296.51|296.56|296.31|296.71|296.51|296.46|296.26|11
1654606500000|2022-06-07 12:55:00|296.51|296.36|296.46|296.21|296.66|296.41|296.46|296.21|1
1654606800000|2022-06-07 13:00:00|296.41|296.26|296.61|296.46|296.66|296.46|296.41|296.21|35
1654607100000|2022-06-07 13:05:00|296.66|296.51|296.51|296.36|296.66|296.51|296.46|296.31|1
1654607400000|2022-06-07 13:10:00|296.56|296.31|296.46|296.26|296.56|296.36|296.36|296.21|18
1654607700000|2022-06-07 13:15:00|296.51|296.31|296.56|296.36|296.61|296.41|296.46|296.26|1
1654608000000|2022-06-07 13:20:00|296.61|296.41|296.61|296.46|296.71|296.51|296.56|296.36|10
1654608300000|2022-06-07 13:25:00|296.66|296.51|296.81|296.61|296.91|296.71|296.66|296.51|44
1654608600000|2022-06-07 13:30:00|296.76|296.66|297.31|297.11|297.46|297.26|296.71|296.56|126
1654608900000|2022-06-07 13:35:00|297.26|297.16|297.21|297.01|297.51|297.31|297.21|297.01|114
1654609200000|2022-06-07 13:40:00|297.26|297.06|297.76|297.56|297.86|297.71|297.26|297.01|50
1654609500000|2022-06-07 13:45:00|297.81|297.61|297.81|297.51|297.86|297.71|297.46|297.21|66
1654609800000|2022-06-07 13:50:00|297.86|297.56|297.81|297.61|298.21|298.01|297.76|297.56|46
1654610100000|2022-06-07 13:55:00|297.86|297.66|297.71|297.51|297.96|297.71|297.56|297.31|24
1654610400000|2022-06-07 14:00:00|297.76|297.56|297.71|297.51|297.91|297.76|297.56|297.31|30
1654610700000|2022-06-07 14:05:00|297.76|297.56|297.61|297.41|297.91|297.66|297.46|297.31|12
1654611000000|2022-06-07 14:10:00|297.56|297.31|297.61|297.46|297.66|297.46|297.46|297.21|25
1654611300000|2022-06-07 14:15:00|297.71|297.41|297.76|297.56|297.91|297.71|297.51|297.31|20
1654611600000|2022-06-07 14:20:00|297.81|297.61|298.11|297.96|298.31|298.11|297.76|297.51|36
1654611900000|2022-06-07 14:25:00|298.06|297.91|298.96|298.76|298.96|298.81|298.01|297.81|188
1654612200000|2022-06-07 14:30:00|299.01|298.81|299.36|299.16|299.36|299.21|298.91|298.76|72
1654612500000|2022-06-07 14:35:00|299.31|299.11|299.66|299.46|299.71|299.51|299.31|299.11|53
1654612800000|2022-06-07 14:40:00|299.61|299.51|299.91|299.76|300.21|300.06|299.56|299.36|127
1654613100000|2022-06-07 14:45:00|299.96|299.81|300.06|299.86|300.21|300.01|299.81|299.61|71
1654613400000|2022-06-07 14:50:00|300.11|299.91|300.16|299.96|300.26|300.06|299.91|299.71|47
1654613700000|2022-06-07 14:55:00|300.11|300.01|300.16|299.96|300.26|300.06|300.06|299.86|36
1654614000000|2022-06-07 15:00:00|300.21|300.01|299.91|299.71|300.21|300.01|299.91|299.71|31
1654614300000|2022-06-07 15:05:00|299.96|299.76|300.11|299.91|300.11|299.91|299.76|299.56|42
1654614600000|2022-06-07 15:10:00|300.06|299.86|300.16|299.96|300.26|300.11|300.01|299.81|15
1654614900000|2022-06-07 15:15:00|300.11|299.91|299.86|299.71|300.21|300.06|299.86|299.66|17
1654615200000|2022-06-07 15:20:00|299.96|299.76|300.01|299.81|300.11|299.91|299.86|299.71|106
1654615500000|2022-06-07 15:25:00|299.96|299.76|300.11|299.91|300.16|299.96|299.91|299.71|109
1654615800000|2022-06-07 15:30:00|300.06|299.86|299.96|299.81|300.06|299.91|299.91|299.71|26
1654616100000|2022-06-07 15:35:00|299.91|299.71|300.06|299.86|300.06|299.91|299.81|299.61|12
1654616400000|2022-06-07 15:40:00|300.01|299.76|299.76|299.61|300.01|299.81|299.76|299.61|28
1654616700000|2022-06-07 15:45:00|299.71|299.56|299.61|299.41|300.01|299.81|299.56|299.36|17
1654617000000|2022-06-07 15:50:00|299.56|299.36|299.71|299.51|299.81|299.61|299.51|299.36|9
1654617300000|2022-06-07 15:55:00|299.76|299.56|300.01|299.86|300.06|299.86|299.71|299.51|10
1654617600000|2022-06-07 16:00:00|300.06|299.91|299.91|299.71|300.06|299.91|299.86|299.71|9
1654617900000|2022-06-07 16:05:00|299.86|299.66|299.71|299.56|299.91|299.71|299.71|299.51|2
1654618200000|2022-06-07 16:10:00|299.76|299.51|299.71|299.51|299.76|299.56|299.66|299.46|4
1654618500000|2022-06-07 16:15:00|299.66|299.46|299.61|299.41|299.71|299.46|299.41|299.21|8
1654618800000|2022-06-07 16:20:00|299.56|299.36|299.61|299.36|299.61|299.41|299.41|299.26|4
1654619100000|2022-06-07 16:25:00|299.66|299.31|299.66|299.46|299.81|299.61|299.61|299.31|4
1654619400000|2022-06-07 16:30:00|299.61|299.41|299.81|299.61|299.91|299.71|299.61|299.41|15
1654619700000|2022-06-07 16:35:00|299.86|299.66|299.91|299.66|299.91|299.71|299.76|299.51|5
1654620000000|2022-06-07 16:40:00|299.96|299.71|300.06|299.91|300.16|300.01|299.96|299.66|29
1654620300000|2022-06-07 16:45:00|300.01|299.86|300.16|299.96|300.16|300.01|300.01|299.86|9
1654620600000|2022-06-07 16:50:00|300.11|299.91|300.06|299.86|300.16|299.91|299.86|299.66|11
1654620900000|2022-06-07 16:55:00|300.11|299.91|300.21|299.96|300.21|299.96|300.01|299.76|3
1654621200000|2022-06-07 17:00:00|300.16|299.91|300.21|299.96|300.21|300.01|300.11|299.91|2
1654621500000|2022-06-07 17:05:00|300.16|300.01|300.21|300.01|300.21|300.06|300.11|299.96|6
1654621800000|2022-06-07 17:10:00|300.26|300.06|300.56|300.26|300.56|300.31|300.26|300.01|57
1654622100000|2022-06-07 17:15:00|300.61|300.31|300.86|300.51|301.06|300.61|300.61|300.26|91
1654622400000|2022-06-07 17:20:00|300.81|300.46|300.76|300.46|300.86|300.61|300.76|300.36|3
1654622700000|2022-06-07 17:25:00||300.51||300.51||300.56||300.46|3
1654623000000|2022-06-07 17:30:00|300.71|300.56|300.71|300.51|300.81|300.61|300.61|300.41|9
1654623300000|2022-06-07 17:35:00|300.76|300.56|300.71|300.51|300.76|300.56|300.56|300.36|6
1654623600000|2022-06-07 17:40:00|300.66|300.46|300.71|300.51|300.76|300.56|300.56|300.36|24
1654623900000|2022-06-07 17:45:00|300.76|300.46|300.81|300.66|300.81|300.66|300.61|300.46|19
1654624200000|2022-06-07 17:50:00|300.76|300.61|300.51|300.31|300.76|300.61|300.46|300.31|30
1654624500000|2022-06-07 17:55:00|300.46|300.26|300.41|300.26|300.51|300.26|300.36|300.21|7
1654624800000|2022-06-07 18:00:00|300.46|300.21|300.51|300.26|300.51|300.26|300.31|300.11|8
1654625100000|2022-06-07 18:05:00|300.56|300.31|300.66|300.51|300.71|300.51|300.41|300.26|6
1654625400000|2022-06-07 18:10:00|300.71|300.56|300.81|300.56|300.81|300.56|300.61|300.41|7
1654625700000|2022-06-07 18:15:00|300.86|300.51|300.61|300.41|300.86|300.51|300.61|300.41|16
1654626000000|2022-06-07 18:20:00|300.66|300.46|300.56|300.36|300.66|300.51|300.51|300.31|6
1654626300000|2022-06-07 18:25:00|300.61|300.31|300.56|300.31|300.66|300.41|300.51|300.31|6
1654626600000|2022-06-07 18:30:00|300.51|300.36|300.71|300.46|300.76|300.46|300.46|300.21|12
1654626900000|2022-06-07 18:35:00|300.66|300.41|300.66|300.41|300.71|300.51|300.51|300.31|10
1654627200000|2022-06-07 18:40:00|300.71|300.31|300.31|300.06|300.71|300.31|300.31|300.06|10
1654627500000|2022-06-07 18:45:00|300.36|300.11|300.26|299.96|300.46|300.11|300.16|299.91|1
1654627800000|2022-06-07 18:50:00|300.21|300.01|300.31|300.11|300.36|300.11|300.21|300.01|3
1654628100000|2022-06-07 18:55:00|300.26|300.06|300.51|300.36|300.51|300.36|300.26|300.06|4
1654628400000|2022-06-07 19:00:00|300.46|300.26|300.51|300.31|300.61|300.41|300.41|300.26|18
1654628700000|2022-06-07 19:05:00|300.46|300.36|300.61|300.46|300.66|300.46|300.46|300.31|4
1654629000000|2022-06-07 19:10:00|300.66|300.41|300.56|300.36|300.66|300.46|300.51|300.31|4
1654629300000|2022-06-07 19:15:00|300.61|300.41|300.66|300.46|300.71|300.51|300.51|300.36|6
1654629600000|2022-06-07 19:20:00|300.71|300.56|300.66|300.51|300.76|300.56|300.66|300.46|5
1654629900000|2022-06-07 19:25:00|300.71|300.46|300.71|300.51|300.76|300.56|300.61|300.46|2
1654630200000|2022-06-07 19:30:00|300.66|300.56|300.81|300.61|300.86|300.66|300.66|300.51|3
1654630500000|2022-06-07 19:35:00|300.86|300.56|300.91|300.76|300.96|300.76|300.81|300.56|3
1654630800000|2022-06-07 19:40:00|300.86|300.71|300.76|300.56|300.96|300.76|300.66|300.51|11
1654631100000|2022-06-07 19:45:00|300.81|300.51|300.91|300.61|301.01|300.66|300.76|300.51|1
1654631400000|2022-06-07 19:50:00|300.86|300.56|300.91|300.66|301.01|300.71|300.86|300.56|8
1654631700000|2022-06-07 19:55:00|300.96|300.71|300.86|300.61|300.96|300.76|300.71|300.51|15
1654632000000|2022-06-07 20:00:00|300.81|300.56|300.56|300.36|300.81|300.61|300.56|300.31|20
1654632300000|2022-06-07 20:05:00|300.61|300.41|300.61|300.41|300.61|300.41|300.56|300.36|2
1654632600000|2022-06-07 20:10:00||300.36||300.31||300.41||300.31|0
1654632900000|2022-06-07 20:15:00|300.56|300.36|300.56|300.26|300.56|300.36|300.56|300.26|0
1654633200000|2022-06-07 20:20:00|300.51|300.31|300.56|300.36|300.56|300.36|300.51|300.26|0
1654633500000|2022-06-07 20:25:00|300.61|300.31|300.61|300.41|300.61|300.41|300.61|300.31|0
1654633800000|2022-06-07 20:30:00|300.66|300.46|300.61|300.31|300.66|300.46|300.61|300.31|14
1654634100000|2022-06-07 20:35:00|300.56|300.36|300.61|300.36|300.61|300.36|300.56|300.31|0
1654634400000|2022-06-07 20:40:00|300.56|300.31|300.71|300.36|300.71|300.36|300.46|300.11|9
1654634700000|2022-06-07 20:45:00|300.51|300.26|300.61|300.11|300.76|300.46|300.36|300.06|39
1654635000000|2022-06-07 20:50:00|300.66|300.06|300.56|300.41|300.81|300.41|300.36|299.86|50
1654635300000|2022-06-07 20:55:00|300.46|300.36|300.66|300.11|300.66|300.36|300.46|300.06|4
1654635600000|2022-06-07 21:00:00|300.76|300.06|300.96|299.51|300.96|300.06|300.76|299.46|0
1654635900000|2022-06-07 21:05:00||299.46||299.51||299.51||299.46|0
1654636200000|2022-06-07 21:10:00|300.56|299.41|300.56|299.96|300.56|299.96|300.56|299.41|0
1654636500000|2022-06-07 21:15:00|300.46|299.86|300.56|299.96|300.56|299.96|300.46|299.86|0
1654637100000|2022-06-07 21:25:00|300.46|299.86|300.56|299.96|300.56|299.96|300.46|299.86|0
1654639200000|2022-06-07 22:00:00|300.46|299.86|300.66|300.06|300.66|300.06|300.46|299.86|0
1654639500000|2022-06-07 22:05:00|300.56|299.96|300.56|299.96|300.66|300.06|300.56|299.96|0
1654639800000|2022-06-07 22:10:00|300.66|300.06|300.66|300.06|300.76|300.16|300.66|300.06|0
1654640100000|2022-06-07 22:15:00|300.76|300.16|300.66|300.06|300.76|300.16|300.66|300.06|0
1654640400000|2022-06-07 22:20:00|300.56|299.96|300.66|300.06|300.66|300.06|300.56|299.96|0
1654640700000|2022-06-07 22:25:00|300.56|299.96|300.66|300.06|300.66|300.06|300.56|299.96|0
1654641000000|2022-06-07 22:30:00|300.56|299.96|300.56|299.96|300.66|300.06|300.56|299.96|0
1654641300000|2022-06-07 22:35:00|300.66|300.06|300.56|299.96|300.66|300.06|300.56|299.96|0
1654641600000|2022-06-07 22:40:00|300.66|300.06|300.66|300.06|300.66|300.06|300.66|300.06|0
1654641900000|2022-06-07 22:45:00|300.56|299.96|300.56|299.96|300.66|300.06|300.56|299.96|0
1654642800000|2022-06-07 23:00:00|300.66|300.06|300.66|300.06|300.66|300.06|300.56|299.96|0
1654643400000|2022-06-07 23:10:00|300.56|299.96|300.56|299.96|300.66|300.06|300.56|299.96|0
1654643700000|2022-06-07 23:15:00|300.66|300.06|300.66|300.06|300.66|300.06|300.56|299.96|0
1654644000000|2022-06-07 23:20:00|300.56|299.96|300.66|300.06|300.66|300.06|300.56|299.96|0
1654644600000|2022-06-07 23:30:00|300.56|299.96|300.46|299.86|300.56|299.96|300.46|299.86|0
1654644900000|2022-06-07 23:35:00|300.56|299.96|300.46|299.86|300.56|299.96|300.46|299.86|0
1654645200000|2022-06-07 23:40:00|300.36|299.76|300.36|299.76|300.46|299.86|300.36|299.76|0
1654645500000|2022-06-07 23:45:00|300.46|299.86|300.36|299.76|300.46|299.86|300.26|299.66|0
1654645800000|2022-06-07 23:50:00|300.26|299.66|300.36|299.76|300.36|299.76|300.26|299.66|0
1654646400000|2022-06-08 00:00:00|300.26|299.66|300.36|299.76|300.46|299.86|300.26|299.66|0
1654646700000|2022-06-08 00:05:00|300.26|299.66|300.36|299.76|300.36|299.76|300.26|299.66|0
1654647000000|2022-06-08 00:10:00|300.46|299.86|300.46|299.86|300.46|299.86|300.36|299.76|0
1654647300000|2022-06-08 00:15:00|300.56|299.96|300.36|299.76|300.56|299.96|300.36|299.76|0
1654647600000|2022-06-08 00:20:00|300.46|299.86|300.36|299.76|300.46|299.86|300.26|299.66|0
1654647900000|2022-06-08 00:25:00|300.46|299.86|300.46|299.86|300.46|299.86|300.36|299.76|0
1654648200000|2022-06-08 00:30:00|300.11|299.71|300.06|299.91|301.66|300.76|299.76|299.56|752
1654648500000|2022-06-08 00:35:00|300.16|299.96|299.96|299.76|300.16|299.96|299.66|299.51|418
1654648800000|2022-06-08 00:40:00|299.91|299.81|299.86|299.66|300.11|299.91|299.76|299.61|302
1654649100000|2022-06-08 00:45:00|299.81|299.71|299.56|299.41|300.11|299.96|299.51|299.36|381
1654649400000|2022-06-08 00:50:00|299.61|299.46|299.61|299.46|299.81|299.61|299.56|299.41|264
1654649700000|2022-06-08 00:55:00|299.56|299.41|299.66|299.51|299.86|299.71|299.51|299.36|242
1654650000000|2022-06-08 01:00:00|299.61|299.41|299.81|299.66|300.11|299.96|299.46|299.31|886
1654650300000|2022-06-08 01:05:00|299.76|299.56|299.81|299.66|300.01|299.86|299.41|299.26|477
1654650600000|2022-06-08 01:10:00|299.76|299.61|299.76|299.61|299.86|299.71|299.61|299.46|325
1654650900000|2022-06-08 01:15:00|299.81|299.71|300.26|300.11|300.36|300.21|299.81|299.71|538
1654651200000|2022-06-08 01:20:00|300.21|300.06|300.11|299.91|300.36|300.21|299.96|299.81|420
1654651500000|2022-06-08 01:25:00|300.06|299.96|299.51|299.36|300.11|299.96|299.46|299.31|202
1654651800000|2022-06-08 01:30:00|299.46|299.31|299.56|299.41|299.81|299.66|299.36|299.21|416
1654652100000|2022-06-08 01:35:00|299.61|299.46|299.56|299.41|299.66|299.51|299.46|299.31|291
1654652400000|2022-06-08 01:40:00|299.51|299.36|299.56|299.41|299.61|299.46|299.36|299.21|270
1654652700000|2022-06-08 01:45:00|299.61|299.46|299.51|299.36|299.76|299.61|299.36|299.21|231
1654653000000|2022-06-08 01:50:00|299.56|299.41|299.51|299.31|299.76|299.56|299.36|299.21|341
1654653300000|2022-06-08 01:55:00|299.46|299.36|299.16|299.01|299.56|299.41|299.11|298.96|229
1654653600000|2022-06-08 02:00:00|299.21|299.06|299.06|298.86|299.26|299.11|298.86|298.71|294
1654653900000|2022-06-08 02:05:00|299.01|298.91|298.87|298.72|299.07|298.92|298.87|298.72|183
1654654200000|2022-06-08 02:10:00|298.92|298.77|298.82|298.62|298.92|298.77|298.67|298.52|234
1654654500000|2022-06-08 02:15:00|298.77|298.67|299.02|298.87|299.07|298.92|298.77|298.62|176
1654654800000|2022-06-08 02:20:00|298.97|298.82|298.87|298.72|298.97|298.82|298.82|298.67|174
1654655100000|2022-06-08 02:25:00|298.92|298.67|298.82|298.67|298.92|298.77|298.72|298.57|138
1654655400000|2022-06-08 02:30:00|298.87|298.72|298.62|298.47|298.97|298.82|298.62|298.47|197
1654655700000|2022-06-08 02:35:00|298.67|298.52|298.62|298.47|298.67|298.52|298.57|298.42|156
1654656000000|2022-06-08 02:40:00|298.67|298.52|298.77|298.62|298.92|298.77|298.67|298.52|199
1654656300000|2022-06-08 02:45:00|298.72|298.57|298.72|298.57|298.82|298.62|298.62|298.47|102
1654656600000|2022-06-08 02:50:00|298.77|298.62|299.12|298.97|299.12|298.97|298.77|298.62|200
1654656900000|2022-06-08 02:55:00|299.17|299.02|299.07|298.92|299.22|299.07|299.02|298.87|124
1654657200000|2022-06-08 03:00:00|298.97|298.82|298.87|298.72|299.07|298.92|298.87|298.67|95
1654657500000|2022-06-08 03:05:00|298.77|298.62|298.87|298.72|298.87|298.72|298.77|298.62|98
1654657800000|2022-06-08 03:10:00|298.82|298.67|298.82|298.67|298.87|298.72|298.77|298.62|132
1654658100000|2022-06-08 03:15:00|298.67|298.62|298.82|298.67|298.87|298.72|298.57|298.42|402
1654658400000|2022-06-08 03:20:00|298.87|298.72|299.17|299.02|299.22|299.02|298.82|298.67|253
1654658700000|2022-06-08 03:25:00|299.27|299.12|299.07|298.92|299.27|299.12|298.92|298.77|168
1654659000000|2022-06-08 03:30:00|299.02|298.87|298.97|298.82|299.07|298.92|298.87|298.67|96
1654659300000|2022-06-08 03:35:00|299.02|298.87|298.92|298.77|299.07|298.87|298.92|298.77|127
1654659600000|2022-06-08 03:40:00|298.87|298.72|298.82|298.67|298.87|298.72|298.77|298.62|101
1654659900000|2022-06-08 03:45:00|298.77|298.62|298.62|298.47|298.87|298.72|298.62|298.42|106
1654660200000|2022-06-08 03:50:00|298.57|298.42|298.52|298.37|298.57|298.42|298.52|298.37|95
1654660500000|2022-06-08 03:55:00|298.57|298.42|298.52|298.37|298.62|298.47|298.52|298.32|89
1654660800000|2022-06-08 04:00:00|298.47|298.32|298.32|298.17|298.47|298.32|298.32|298.17|90
1654661100000|2022-06-08 04:05:00|298.27|298.12|298.22|298.07|298.27|298.12|298.17|298.02|238
1654661400000|2022-06-08 04:10:00|298.27|298.12|298.37|298.22|298.47|298.32|298.27|298.07|141
1654661700000|2022-06-08 04:15:00|298.42|298.27|298.47|298.32|298.52|298.37|298.42|298.27|52
1654662000000|2022-06-08 04:20:00|298.42|298.27|298.47|298.32|298.57|298.42|298.42|298.27|129
1654662300000|2022-06-08 04:25:00|298.52|298.37|298.62|298.47|298.62|298.47|298.47|298.32|161
1654662600000|2022-06-08 04:30:00|298.57|298.42|298.62|298.47|298.67|298.52|298.47|298.32|185
1654662900000|2022-06-08 04:35:00|298.67|298.52|298.47|298.32|298.67|298.52|298.47|298.32|70
1654663200000|2022-06-08 04:40:00|298.52|298.37|298.57|298.42|298.57|298.42|298.52|298.37|84
1654663500000|2022-06-08 04:45:00|298.62|298.47|298.62|298.47|298.62|298.47|298.62|298.47|47
1654663800000|2022-06-08 04:50:00|298.52|298.37|298.52|298.37|298.52|298.37|298.52|298.37|60
1654664100000|2022-06-08 04:55:00|298.47|298.32|298.32|298.17|298.47|298.37|298.32|298.12|102
1654664400000|2022-06-08 05:00:00|298.27|298.12|298.27|298.07|298.37|298.22|298.12|297.92|389
1654664700000|2022-06-08 05:05:00|298.32|298.12|298.67|298.52|298.72|298.57|298.32|298.07|95
1654665000000|2022-06-08 05:10:00|298.72|298.57|298.82|298.67|298.82|298.67|298.67|298.52|100
1654665300000|2022-06-08 05:15:00|298.77|298.62|298.42|298.27|298.77|298.62|298.37|298.22|45
1654665600000|2022-06-08 05:20:00|298.47|298.22|298.32|298.17|298.52|298.37|298.32|298.17|123
1654665900000|2022-06-08 05:25:00|298.27|298.12|298.27|298.12|298.32|298.12|298.12|297.97|125
1654666200000|2022-06-08 05:30:00|298.37|298.22|298.42|298.27|298.52|298.37|298.37|298.22|111
1654666500000|2022-06-08 05:35:00|298.37|298.22|298.42|298.22|298.42|298.27|298.32|298.12|70
1654666800000|2022-06-08 05:40:00|298.37|298.27|298.32|298.17|298.42|298.27|298.27|298.12|89
1654667100000|2022-06-08 05:45:00|298.37|298.22|298.57|298.42|298.57|298.42|298.37|298.22|124
1654667400000|2022-06-08 05:50:00|298.67|298.47|298.57|298.42|298.67|298.52|298.47|298.32|68
1654667700000|2022-06-08 05:55:00|298.52|298.37|298.57|298.42|298.57|298.42|298.47|298.32|38
1654668000000|2022-06-08 06:00:00|298.52|298.37|298.57|298.42|298.57|298.42|298.52|298.37|67
1654668300000|2022-06-08 06:05:00|298.52|298.37|298.77|298.57|298.77|298.62|298.52|298.37|168
1654668600000|2022-06-08 06:10:00|298.72|298.62|298.77|298.62|298.82|298.67|298.62|298.47|229
1654668900000|2022-06-08 06:15:00|298.72|298.57|298.67|298.52|298.77|298.62|298.67|298.47|95
1654669200000|2022-06-08 06:20:00|298.72|298.57|298.97|298.82|298.97|298.82|298.67|298.52|126
1654669500000|2022-06-08 06:25:00|298.92|298.77|298.77|298.62|298.97|298.77|298.77|298.62|111
1654669800000|2022-06-08 06:30:00|298.82|298.67|298.92|298.77|298.92|298.77|298.77|298.62|69
1654670100000|2022-06-08 06:35:00|298.87|298.72|298.77|298.62|298.87|298.72|298.77|298.62|120
1654670400000|2022-06-08 06:40:00|298.72|298.57|298.77|298.62|298.77|298.62|298.72|298.57|62
1654670700000|2022-06-08 06:45:00|298.72|298.57|298.67|298.52|298.72|298.57|298.67|298.52|83
1654671000000|2022-06-08 06:50:00|298.72|298.57|298.72|298.57|298.82|298.67|298.67|298.52|146
1654671300000|2022-06-08 06:55:00|298.77|298.52|298.67|298.52|298.77|298.62|298.67|298.52|70
1654671600000|2022-06-08 07:00:00|298.62|298.47|298.52|298.37|298.62|298.52|298.42|298.27|225
1654671900000|2022-06-08 07:05:00|298.47|298.32|298.37|298.22|298.52|298.37|298.22|298.07|334
1654672200000|2022-06-08 07:10:00|298.42|298.27|298.72|298.57|298.72|298.57|298.32|298.17|181
1654672500000|2022-06-08 07:15:00|298.67|298.52|298.72|298.57|298.82|298.67|298.57|298.42|171
1654672800000|2022-06-08 07:20:00|298.67|298.52|298.67|298.52|298.72|298.57|298.52|298.37|190
1654673100000|2022-06-08 07:25:00|298.72|298.57|298.62|298.47|298.72|298.57|298.62|298.42|89
1654673400000|2022-06-08 07:30:00|298.57|298.42|298.67|298.52|298.72|298.57|298.52|298.37|107
1654673700000|2022-06-08 07:35:00|298.62|298.47|298.97|298.82|298.97|298.82|298.62|298.42|148
1654674000000|2022-06-08 07:40:00|299.02|298.87|298.97|298.82|299.17|299.02|298.97|298.82|190
1654674300000|2022-06-08 07:45:00|298.92|298.77|298.92|298.77|299.12|298.97|298.92|298.77|201
1654674600000|2022-06-08 07:50:00|298.97|298.72|298.77|298.62|298.97|298.82|298.77|298.62|122
1654674900000|2022-06-08 07:55:00|298.72|298.57|298.77|298.62|298.92|298.77|298.72|298.57|115
1654675200000|2022-06-08 08:00:00|298.72|298.57|298.82|298.67|299.02|298.87|298.72|298.57|272
1654675500000|2022-06-08 08:05:00|298.87|298.72|299.02|298.87|299.12|298.97|298.77|298.62|333
1654675800000|2022-06-08 08:10:00|299.07|298.92|299.22|299.07|299.32|299.17|299.02|298.87|218
1654676100000|2022-06-08 08:15:00|299.17|299.02|298.97|298.77|299.17|299.02|298.77|298.62|159
1654676400000|2022-06-08 08:20:00|298.92|298.82|299.02|298.87|299.07|298.92|298.92|298.77|102
1654676700000|2022-06-08 08:25:00|298.97|298.82|298.97|298.82|299.07|298.92|298.87|298.72|180
1654677000000|2022-06-08 08:30:00|298.92|298.77|299.07|298.92|299.12|298.97|298.87|298.72|178
1654677300000|2022-06-08 08:35:00|299.12|298.97|299.22|299.07|299.37|299.17|299.07|298.92|207
1654677600000|2022-06-08 08:40:00|299.17|299.02|299.27|299.12|299.32|299.17|299.17|299.02|153
1654677900000|2022-06-08 08:45:00|299.32|299.17|299.17|298.97|299.37|299.22|299.07|298.92|258
1654678200000|2022-06-08 08:50:00|299.22|299.02|299.07|298.92|299.22|299.07|298.97|298.82|175
1654678500000|2022-06-08 08:55:00|299.12|298.97|299.52|299.37|299.57|299.37|298.82|298.67|870
1654678800000|2022-06-08 09:00:00|299.47|299.32|299.32|299.17|299.47|299.32|299.12|298.97|449
1654679100000|2022-06-08 09:05:00|299.37|299.22|299.17|299.02|299.37|299.22|299.17|299.02|229
1654679400000|2022-06-08 09:10:00|299.12|298.97|299.22|299.02|299.22|299.07|299.07|298.92|56
1654679700000|2022-06-08 09:15:00|299.12|299.07|299.32|299.07|299.32|299.07|299.12|298.97|64
1654680000000|2022-06-08 09:20:00|299.37|298.77|299.37|298.77|299.47|298.87|299.37|298.77|0
1654680300000|2022-06-08 09:25:00|299.47|298.87|299.37|298.77|299.47|298.87|299.37|298.77|23
1654680600000|2022-06-08 09:30:00|299.47|298.87|299.47|298.87|299.47|298.87|299.47|298.87|0
1654680900000|2022-06-08 09:35:00|299.37|298.77|299.37|298.77|299.47|298.87|299.37|298.77|0
1654681200000|2022-06-08 09:40:00|299.47|298.87|299.47|298.87|299.57|298.97|299.37|298.77|0
1654681500000|2022-06-08 09:45:00|299.57|298.97|299.47|298.87|299.57|298.97|299.47|298.87|0
1654681800000|2022-06-08 09:50:00|299.32|299.17|299.37|299.17|299.47|299.32|299.27|299.07|27
1654682100000|2022-06-08 09:55:00|299.32|299.12|299.02|298.82|299.37|299.22|298.97|298.82|189
1654682400000|2022-06-08 10:00:00|298.97|298.77|299.07|298.87|299.07|298.92|298.82|298.67|19
1654682700000|2022-06-08 10:05:00|299.02|298.92|299.07|298.92|299.07|298.92|298.92|298.72|34
1654683000000|2022-06-08 10:10:00|299.02|298.87|299.02|298.82|299.12|298.97|298.97|298.82|18
1654683300000|2022-06-08 10:15:00|298.97|298.87|299.02|298.87|299.07|298.92|298.97|298.82|6
1654683600000|2022-06-08 10:20:00|298.97|298.82|299.07|298.92|299.07|298.92|298.97|298.82|13
1654683900000|2022-06-08 10:25:00|299.02|298.87|299.07|298.87|299.07|298.92|299.02|298.82|3
1654684200000|2022-06-08 10:30:00|299.02|298.92|299.02|298.87|299.07|298.92|298.97|298.82|11
1654684500000|2022-06-08 10:35:00|298.97|298.82|299.07|298.92|299.12|298.92|298.97|298.82|9
1654684800000|2022-06-08 10:40:00|299.12|298.97|299.12|298.92|299.12|298.97|299.07|298.92|10
1654685100000|2022-06-08 10:45:00|299.07|298.87|299.22|299.07|299.22|299.07|299.02|298.87|25
1654685400000|2022-06-08 10:50:00|299.17|299.02|299.32|299.12|299.32|299.12|299.12|298.97|37
1654685700000|2022-06-08 10:55:00|299.27|299.17|299.17|299.02|299.32|299.17|299.17|299.02|17
1654686000000|2022-06-08 11:00:00|299.12|298.97|299.17|298.97|299.17|299.02|299.07|298.92|12
1654686300000|2022-06-08 11:05:00|299.22|299.02|299.32|299.17|299.32|299.17|299.12|298.97|62
1654686600000|2022-06-08 11:10:00|299.37|299.22|299.47|299.32|299.57|299.42|299.37|299.22|94
1654686900000|2022-06-08 11:15:00|299.42|299.27|299.27|299.07|299.47|299.32|299.27|299.07|13
1654687200000|2022-06-08 11:20:00|299.22|299.12|299.22|299.07|299.22|299.12|299.22|299.07|2
1654687500000|2022-06-08 11:25:00|299.27|299.02|299.17|299.02|299.27|299.02|299.12|298.97|16
1654687800000|2022-06-08 11:30:00|299.22|299.07|299.27|299.12|299.32|299.17|299.22|299.07|19
1654688100000|2022-06-08 11:35:00|299.32|299.17|299.27|299.12|299.32|299.17|299.27|299.12|16
1654688400000|2022-06-08 11:40:00|299.32|299.17|299.27|299.12|299.37|299.17|299.27|299.07|6
1654688700000|2022-06-08 11:45:00|299.22|299.07|299.37|299.22|299.47|299.27|299.22|299.07|19
1654689000000|2022-06-08 11:50:00|299.32|299.17|299.37|299.22|299.37|299.22|299.32|299.17|22
1654689300000|2022-06-08 11:55:00|299.42|299.27|299.32|299.12|299.42|299.27|299.32|299.12|7
1654689600000|2022-06-08 12:00:00|299.27|299.17|299.37|299.22|299.42|299.27|299.27|299.07|32
1654689900000|2022-06-08 12:05:00|299.32|299.17|299.37|299.22|299.52|299.37|299.32|299.17|48
1654690200000|2022-06-08 12:10:00|299.42|299.27|299.47|299.27|299.52|299.32|299.37|299.17|23
1654690500000|2022-06-08 12:15:00|299.42|299.32|299.52|299.37|299.52|299.37|299.42|299.22|13
1654690800000|2022-06-08 12:20:00|299.47|299.27|299.32|299.17|299.52|299.32|299.22|299.07|14
1654691100000|2022-06-08 12:25:00|299.27|299.12|299.42|299.22|299.42|299.27|299.22|299.07|18
1654691400000|2022-06-08 12:30:00|299.37|299.17|299.07|298.92|299.42|299.27|299.07|298.87|53
1654691700000|2022-06-08 12:35:00|299.17|298.87|299.27|299.12|299.27|299.12|299.12|298.87|25
1654692000000|2022-06-08 12:40:00|299.22|299.07|299.37|299.17|299.37|299.22|299.12|298.97|13
1654692300000|2022-06-08 12:45:00|299.32|299.22|299.37|299.17|299.42|299.22|299.27|299.07|29
1654692600000|2022-06-08 12:50:00|299.32|299.22|299.32|299.17|299.42|299.27|299.27|299.12|35
1654692900000|2022-06-08 12:55:00|299.37|299.22|299.32|299.17|299.37|299.22|299.32|299.17|16
1654693200000|2022-06-08 13:00:00|299.37|299.22|299.37|299.22|299.37|299.22|299.32|299.17|37
1654693500000|2022-06-08 13:05:00|299.32|299.17|299.42|299.22|299.52|299.32|299.32|299.17|14
1654693800000|2022-06-08 13:10:00|299.47|299.27|299.47|299.32|299.52|299.37|299.42|299.22|8
1654694100000|2022-06-08 13:15:00|299.42|299.27|299.42|299.22|299.47|299.27|299.37|299.17|3
1654694400000|2022-06-08 13:20:00|299.37|299.17|299.32|299.17|299.42|299.22|299.32|299.17|15
1654694700000|2022-06-08 13:25:00|299.37|299.22|299.32|299.17|299.42|299.27|299.32|299.17|14
1654695000000|2022-06-08 13:30:00|299.37|299.22|299.92|299.77|299.92|299.77|299.32|299.17|158
1654695300000|2022-06-08 13:35:00|299.87|299.72|300.42|300.27|300.47|300.32|299.87|299.67|170
1654695600000|2022-06-08 13:40:00|300.47|300.32|299.87|299.67|300.47|300.32|299.87|299.67|87
1654695900000|2022-06-08 13:45:00|299.82|299.62|300.52|300.32|300.62|300.42|299.82|299.62|90
1654696200000|2022-06-08 13:50:00|300.47|300.27|300.57|300.37|300.57|300.37|300.32|300.12|30
1654696500000|2022-06-08 13:55:00|300.52|300.42|300.67|300.47|300.77|300.62|300.52|300.32|59
1654696800000|2022-06-08 14:00:00|300.62|300.52|300.72|300.47|300.72|300.52|300.22|300.02|65
1654697100000|2022-06-08 14:05:00|300.67|300.52|300.52|300.32|300.72|300.52|300.47|300.27|24
1654697400000|2022-06-08 14:10:00|300.47|300.27|300.02|299.82|300.52|300.32|300.02|299.82|52
1654697700000|2022-06-08 14:15:00|299.97|299.77|300.32|300.17|300.32|300.17|299.92|299.72|55
1654698000000|2022-06-08 14:20:00|300.42|300.22|300.72|300.52|300.77|300.62|300.37|300.22|91
1654698300000|2022-06-08 14:25:00|300.67|300.47|300.32|300.12|300.67|300.47|300.27|300.12|22
1654698600000|2022-06-08 14:30:00|300.27|300.07|300.57|300.37|300.62|300.47|300.22|300.02|36
1654698900000|2022-06-08 14:35:00|300.62|300.42|300.67|300.47|300.72|300.57|300.47|300.27|29
1654699200000|2022-06-08 14:40:00|300.62|300.52|300.57|300.37|300.82|300.67|300.37|300.17|50
1654699500000|2022-06-08 14:45:00|300.62|300.42|300.42|300.27|300.62|300.47|300.42|300.27|11
1654699800000|2022-06-08 14:50:00|300.47|300.32|300.52|300.37|300.57|300.42|300.37|300.22|18
1654700100000|2022-06-08 14:55:00|300.47|300.32|300.32|300.07|300.47|300.37|300.22|300.02|15
1654700400000|2022-06-08 15:00:00|300.27|300.02|300.17|299.97|300.37|300.22|300.07|299.92|19
1654700700000|2022-06-08 15:05:00|300.22|300.02|300.22|300.02|300.32|300.17|300.17|299.97|10
1654701000000|2022-06-08 15:10:00|300.17|300.07|300.42|300.27|300.42|300.27|300.17|299.97|9
1654701300000|2022-06-08 15:15:00|300.47|300.32|301.02|300.87|301.07|300.92|300.42|300.22|111
1654701600000|2022-06-08 15:20:00|300.97|300.82|300.97|300.77|301.17|301.02|300.92|300.72|30
1654701900000|2022-06-08 15:25:00|300.92|300.67|300.82|300.67|300.97|300.82|300.77|300.62|68
1654702200000|2022-06-08 15:30:00|300.77|300.62|301.12|300.92|301.12|300.97|300.77|300.62|62
1654702500000|2022-06-08 15:35:00|301.07|300.97|301.32|301.17|301.32|301.17|301.07|300.87|30
1654702800000|2022-06-08 15:40:00|301.37|301.22|300.82|300.67|301.47|301.32|300.77|300.62|43
1654703100000|2022-06-08 15:45:00|300.77|300.62|300.82|300.67|300.97|300.77|300.72|300.52|17
1654703400000|2022-06-08 15:50:00|300.87|300.62|300.97|300.82|300.97|300.82|300.77|300.62|17
1654703700000|2022-06-08 15:55:00|300.92|300.77|301.27|301.02|301.27|301.07|300.87|300.72|72
1654704000000|2022-06-08 16:00:00|301.17|300.97|301.37|301.22|301.47|301.32|301.17|300.97|48
1654704300000|2022-06-08 16:05:00|301.32|301.17|301.17|301.02|301.37|301.17|301.12|300.97|15
1654704600000|2022-06-08 16:10:00|301.22|300.97|301.12|300.92|301.22|300.97|301.02|300.82|9
1654704900000|2022-06-08 16:15:00|301.07|300.87|301.02|300.82|301.12|300.92|300.87|300.72|4
1654705200000|2022-06-08 16:20:00|300.97|300.87|300.82|300.62|301.02|300.87|300.67|300.52|18
1654705500000|2022-06-08 16:25:00|300.77|300.67|300.82|300.62|300.82|300.67|300.47|300.32|20
1654705800000|2022-06-08 16:30:00|300.77|300.67|300.62|300.42|300.77|300.67|300.47|300.27|29
1654706100000|2022-06-08 16:35:00|300.57|300.47|300.12|299.97|300.62|300.47|300.12|299.97|24
1654706400000|2022-06-08 16:40:00|300.17|300.02|299.92|299.77|300.22|300.07|299.92|299.77|40
1654706700000|2022-06-08 16:45:00|299.97|299.72|299.97|299.77|299.97|299.82|299.72|299.57|64
1654707000000|2022-06-08 16:50:00|300.02|299.82|300.02|299.82|300.07|299.87|299.82|299.67|10
1654707300000|2022-06-08 16:55:00|299.97|299.87|300.32|300.02|300.37|300.17|299.97|299.87|7
1654707600000|2022-06-08 17:00:00|300.22|300.07|300.12|299.87|300.22|300.07|299.87|299.67|4
1654707900000|2022-06-08 17:05:00|300.07|299.92|300.42|300.17|300.47|300.22|300.07|299.87|5
1654708200000|2022-06-08 17:10:00|300.37|300.22|301.02|300.77|301.02|300.77|300.32|300.12|92
1654708500000|2022-06-08 17:15:00|301.07|300.72|300.97|300.77|301.12|300.92|300.77|300.57|52
1654708800000|2022-06-08 17:20:00|300.92|300.72|300.92|300.72|300.97|300.77|300.77|300.62|9
1654709100000|2022-06-08 17:25:00|300.87|300.67|300.62|300.42|300.92|300.67|300.57|300.37|11
1654709400000|2022-06-08 17:30:00|300.57|300.37|300.27|300.07|300.62|300.42|300.12|299.92|16
1654709700000|2022-06-08 17:35:00|300.22|300.02|299.92|299.72|300.27|300.07|299.92|299.72|3
1654710000000|2022-06-08 17:40:00|299.87|299.67|300.17|299.97|300.22|299.97|299.82|299.62|14
1654710300000|2022-06-08 17:45:00|300.27|300.02|300.37|300.12|300.37|300.17|300.07|299.87|19
1654710600000|2022-06-08 17:50:00|300.32|300.17|300.27|300.07|300.37|300.17|300.17|299.97|25
1654710900000|2022-06-08 17:55:00|300.22|300.12|300.32|300.12|300.37|300.17|300.22|300.07|14
1654711200000|2022-06-08 18:00:00|300.27|300.17|300.47|300.32|300.57|300.37|300.22|300.07|13
1654711500000|2022-06-08 18:05:00|300.52|300.37|300.47|300.32|300.62|300.42|300.37|300.22|32
1654711800000|2022-06-08 18:10:00|300.42|300.27|300.37|300.17|300.47|300.27|300.27|300.07|51
1654712100000|2022-06-08 18:15:00|300.42|300.22|300.22|300.02|300.42|300.27|300.17|299.97|2
1654712400000|2022-06-08 18:20:00|300.27|300.07|300.22|299.97|300.27|300.12|300.17|299.97|6
1654712700000|2022-06-08 18:25:00|300.17|299.92|299.92|299.62|300.22|299.92|299.82|299.62|5
1654713000000|2022-06-08 18:30:00|299.97|299.67|299.97|299.82|300.07|299.87|299.87|299.67|17
1654713300000|2022-06-08 18:35:00|299.92|299.72|299.92|299.77|300.07|299.87|299.72|299.57|7
1654713600000|2022-06-08 18:40:00|299.97|299.82|300.22|300.07|300.27|300.07|299.92|299.82|9
1654713900000|2022-06-08 18:45:00|300.17|300.02|300.17|299.97|300.27|300.12|300.12|299.92|2
1654714200000|2022-06-08 18:50:00|300.12|299.92|300.02|299.87|300.27|300.02|300.02|299.87|6
1654714500000|2022-06-08 18:55:00|299.97|299.82|299.92|299.67|300.02|299.87|299.87|299.67|3
1654714800000|2022-06-08 19:00:00|299.87|299.62|299.82|299.67|299.92|299.67|299.77|299.57|3
1654715100000|2022-06-08 19:05:00|299.77|299.62|299.77|299.62|299.87|299.72|299.57|299.42|6
1654715400000|2022-06-08 19:10:00|299.72|299.57|300.12|299.92|300.17|299.97|299.72|299.57|7
1654715700000|2022-06-08 19:15:00|300.07|299.97|300.17|299.97|300.22|300.02|300.07|299.87|8
1654716000000|2022-06-08 19:20:00|300.12|299.92|300.42|300.22|300.42|300.27|300.12|299.92|1
1654716300000|2022-06-08 19:25:00|300.37|300.27|300.47|300.22|300.52|300.32|300.37|300.22|1
1654716600000|2022-06-08 19:30:00|300.52|300.27|300.62|300.42|300.62|300.42|300.47|300.22|1
1654716900000|2022-06-08 19:35:00|300.57|300.47|300.52|300.32|300.62|300.47|300.42|300.27|24
1654717200000|2022-06-08 19:40:00|300.47|300.37|300.52|300.37|300.57|300.42|300.37|300.22|72
1654717500000|2022-06-08 19:45:00|300.47|300.32|300.22|300.07|300.47|300.32|300.17|300.02|54
1654717800000|2022-06-08 19:50:00|300.32|300.12|300.27|300.07|300.42|300.27|300.12|299.92|36
1654718100000|2022-06-08 19:55:00|300.32|300.12|300.27|300.07|300.37|300.22|300.22|300.02|1
1654718400000|2022-06-08 20:00:00|300.32|300.12|300.32|300.12|300.32|300.17|300.27|300.07|6
1654718700000|2022-06-08 20:05:00|300.27|300.07|300.37|300.17|300.37|300.17|300.27|300.07|0
1654719000000|2022-06-08 20:10:00||300.22||300.17||300.22||300.17|0
1654719300000|2022-06-08 20:15:00|300.32|300.22|300.37|300.12|300.37|300.22|300.32|300.12|0
1654719600000|2022-06-08 20:20:00||300.17||300.22||300.22||300.12|0
1654719900000|2022-06-08 20:25:00|300.32|300.17|300.32|300.12|300.37|300.22|300.32|300.12|5
1654720200000|2022-06-08 20:30:00|300.37||300.32||300.37||300.32||0
1654720500000|2022-06-08 20:35:00|300.37||300.32||300.37||300.32||0
1654720800000|2022-06-08 20:40:00|300.37|300.02|300.42|299.97|300.42|300.02|300.32|299.97|5
1654721100000|2022-06-08 20:45:00|300.37|300.07|300.32|299.97|300.52|300.27|300.27|299.97|28
1654721400000|2022-06-08 20:50:00|300.37|300.02|300.27|299.97|300.52|300.22|300.22|299.97|61
1654721700000|2022-06-08 20:55:00|300.22|300.12|300.37|299.92|300.52|300.22|300.22|299.92|23
1654722000000|2022-06-08 21:00:00|300.42|299.82|300.52|299.27|300.52|299.82|300.42|299.22|0
1654722300000|2022-06-08 21:05:00||299.22||299.22||299.22||299.22|0
1654722600000|2022-06-08 21:10:00|300.57|299.27|300.17|299.57|300.57|299.97|300.17|299.22|0
1654725600000|2022-06-08 22:00:00|300.07|299.47|299.97|299.37|300.17|299.57|299.97|299.37|0
1654725900000|2022-06-08 22:05:00|300.07|299.47|300.07|299.47|300.07|299.47|300.07|299.47|0
1654727100000|2022-06-08 22:25:00|300.17|299.57|300.17|299.57|300.17|299.57|300.07|299.47|0
1654727700000|2022-06-08 22:35:00|300.07|299.47|300.17|299.57|300.17|299.57|300.07|299.47|0
1654728600000|2022-06-08 22:50:00|300.27|299.67|300.27|299.67|300.27|299.67|300.17|299.57|0
1654728900000|2022-06-08 22:55:00|300.17|299.57|300.27|299.67|300.27|299.67|300.17|299.57|0
1654729200000|2022-06-08 23:00:00|300.17|299.57|300.27|299.67|300.27|299.67|300.17|299.57|0
1654729500000|2022-06-08 23:05:00|300.17|299.57|300.27|299.67|300.27|299.67|300.17|299.57|0
1654730700000|2022-06-08 23:25:00|300.17|299.57|300.17|299.57|300.17|299.57|300.17|299.57|0
1654731000000|2022-06-08 23:30:00|300.27|299.67|300.27|299.67|300.27|299.67|300.27|299.67|0
1654731300000|2022-06-08 23:35:00|300.17|299.57|300.17|299.57|300.27|299.67|300.17|299.57|0
1654731600000|2022-06-08 23:40:00|300.27|299.67|300.27|299.67|300.27|299.67|300.27|299.67|0
1654732200000|2022-06-08 23:50:00|300.17|299.57|300.17|299.57|300.17|299.57|300.17|299.57|0
1654732800000|2022-06-09 00:00:00|300.27|299.67|300.07|299.47|300.37|299.77|300.07|299.47|0
1654733100000|2022-06-09 00:05:00|300.17|299.57|300.17|299.57|300.17|299.57|300.07|299.47|0
1654733400000|2022-06-09 00:10:00|300.07|299.47|300.17|299.57|300.17|299.57|300.07|299.47|0
1654733700000|2022-06-09 00:15:00|300.07|299.47|300.07|299.47|300.17|299.57|299.97|299.37|0
1654734000000|2022-06-09 00:20:00|299.97|299.37|300.17|299.57|300.17|299.57|299.97|299.37|0
1654734300000|2022-06-09 00:25:00|300.07|299.47|300.17|299.57|300.17|299.57|300.07|299.47|0
1654734600000|2022-06-09 00:30:00|300.57|300.12|300.02|299.87|300.67|300.47|299.92|299.67|707
1654734900000|2022-06-09 00:35:00|300.07|299.82|299.82|299.62|300.17|300.02|299.62|299.47|320
1654735200000|2022-06-09 00:40:00|299.77|299.57|299.57|299.37|299.82|299.67|299.52|299.32|292
1654735500000|2022-06-09 00:45:00|299.52|299.42|299.47|299.27|299.77|299.62|299.32|299.17|307
1654735800000|2022-06-09 00:50:00|299.52|299.32|299.57|299.37|299.57|299.42|299.42|299.27|107
1654736100000|2022-06-09 00:55:00|299.52|299.42|299.27|299.12|299.57|299.42|298.92|298.72|430
1654736400000|2022-06-09 01:00:00|299.47|299.32|299.57|299.42|299.62|299.47|298.82|298.67|969
1654736700000|2022-06-09 01:05:00|299.62|299.47|299.57|299.37|299.82|299.67|299.32|299.17|618
1654737000000|2022-06-09 01:10:00|299.52|299.42|299.52|299.32|299.67|299.52|299.37|299.22|321
1654737300000|2022-06-09 01:15:00|299.57|299.37|299.42|299.27|299.62|299.47|299.37|299.22|211
1654737600000|2022-06-09 01:20:00|299.47|299.32|299.27|299.12|299.47|299.32|299.22|299.07|190
1654737900000|2022-06-09 01:25:00|299.22|299.07|299.37|299.22|299.47|299.32|299.17|299.02|234
1654738200000|2022-06-09 01:30:00|299.32|299.17|299.42|299.27|299.47|299.32|299.27|299.12|220
1654738500000|2022-06-09 01:35:00|299.37|299.22|299.22|299.07|299.57|299.42|299.17|299.02|181
1654738800000|2022-06-09 01:40:00|299.17|299.02|299.17|299.02|299.32|299.17|299.17|299.02|89
1654739100000|2022-06-09 01:45:00|299.12|298.97|299.17|299.02|299.17|299.02|298.97|298.82|243
1654739400000|2022-06-09 01:50:00|299.12|298.97|299.06|298.91|299.17|299.02|299.02|298.87|85
1654739700000|2022-06-09 01:55:00|299.11|298.96|299.06|298.91|299.16|299.01|298.96|298.81|73
1654740000000|2022-06-09 02:00:00|299.11|298.96|299.31|299.16|299.31|299.16|299.06|298.96|103
1654740300000|2022-06-09 02:05:00|299.36|299.21|299.21|299.06|299.36|299.21|299.16|299.01|100
1654740600000|2022-06-09 02:10:00|299.16|299.01|299.26|299.11|299.26|299.11|299.11|298.96|83
1654740900000|2022-06-09 02:15:00|299.21|299.06|299.26|299.11|299.26|299.11|299.01|298.86|117
1654741200000|2022-06-09 02:20:00|299.21|299.06|299.21|299.06|299.26|299.06|299.16|299.01|75
1654741500000|2022-06-09 02:25:00|299.26|299.11|299.16|299.01|299.36|299.16|299.16|298.96|63
1654741800000|2022-06-09 02:30:00|299.21|299.06|299.26|299.11|299.26|299.11|299.21|299.06|78
1654742100000|2022-06-09 02:35:00|299.31|299.16|299.26|299.11|299.36|299.21|299.26|299.11|79
1654742400000|2022-06-09 02:40:00|299.31|299.16|299.31|299.16|299.36|299.21|299.26|299.11|73
1654742700000|2022-06-09 02:45:00|299.26|299.11|299.36|299.21|299.41|299.21|299.21|299.06|68
1654743000000|2022-06-09 02:50:00|299.31|299.16|299.21|299.06|299.31|299.16|299.21|299.06|55
1654743300000|2022-06-09 02:55:00|299.16|299.01|299.06|298.91|299.16|299.01|299.01|298.86|104
1654743600000|2022-06-09 03:00:00|299.01|298.86|299.16|299.01|299.16|299.01|299.01|298.86|160
1654743900000|2022-06-09 03:05:00|299.11|298.96|298.96|298.81|299.16|299.01|298.96|298.81|163
1654744200000|2022-06-09 03:10:00|298.91|298.76|298.86|298.66|298.91|298.76|298.71|298.56|145
1654744500000|2022-06-09 03:15:00|298.81|298.71|298.56|298.41|298.86|298.71|298.51|298.36|129
1654744800000|2022-06-09 03:20:00|298.61|298.36|298.61|298.46|298.66|298.51|298.51|298.36|283
1654745100000|2022-06-09 03:25:00|298.66|298.51|298.51|298.36|298.76|298.56|298.51|298.36|171
1654745400000|2022-06-09 03:30:00|298.56|298.41|298.81|298.66|298.91|298.76|298.51|298.41|214
1654745700000|2022-06-09 03:35:00|298.86|298.61|298.71|298.56|298.86|298.66|298.66|298.51|137
1654746000000|2022-06-09 03:40:00|298.76|298.61|298.86|298.71|298.91|298.76|298.76|298.61|79
1654746300000|2022-06-09 03:45:00|298.91|298.76|298.86|298.71|298.96|298.81|298.81|298.66|62
1654746600000|2022-06-09 03:50:00|298.91|298.76|298.91|298.76|298.91|298.76|298.81|298.66|75
1654746900000|2022-06-09 03:55:00|298.96|298.81|299.01|298.81|299.06|298.91|298.96|298.81|75
1654747200000|2022-06-09 04:00:00|299.06|298.86|299.21|299.06|299.26|299.06|298.91|298.76|57
1654747500000|2022-06-09 04:05:00|299.26|299.11|299.26|299.11|299.31|299.11|299.26|299.11|31
1654747800000|2022-06-09 04:10:00|299.31|299.16|299.31|299.16|299.36|299.21|299.31|299.16|35
1654748100000|2022-06-09 04:15:00|299.26|299.11|299.26|299.06|299.26|299.16|299.21|299.06|24
1654748400000|2022-06-09 04:20:00|299.21|299.11|299.16|299.01|299.21|299.11|299.11|298.96|38
1654748700000|2022-06-09 04:25:00|299.21|299.06|299.21|299.06|299.21|299.06|299.16|299.01|50
1654749000000|2022-06-09 04:30:00|299.16|299.01|299.16|299.01|299.21|299.06|299.16|299.01|44
1654749300000|2022-06-09 04:35:00|299.21|298.96|299.16|299.01|299.21|299.01|299.06|298.91|62
1654749600000|2022-06-09 04:40:00|299.11|298.96|299.11|298.96|299.16|299.01|299.06|298.91|63
1654749900000|2022-06-09 04:45:00|299.16|298.91|299.11|298.96|299.16|299.01|299.06|298.86|92
1654750200000|2022-06-09 04:50:00|299.16||299.11||299.16||299.11||77
1654750500000|2022-06-09 04:55:00|299.06|298.91|299.11|298.96|299.16|299.01|299.06|298.91|89
1654750800000|2022-06-09 05:00:00|299.16|299.01|299.21|299.06|299.21|299.06|299.11|298.96|184
1654751100000|2022-06-09 05:05:00|299.16|299.01|299.46|299.31|299.46|299.31|299.16|299.01|124
1654751400000|2022-06-09 05:10:00|299.41|299.26|299.41|299.26|299.56|299.41|299.36|299.21|143
1654751700000|2022-06-09 05:15:00|299.46|299.21|299.26|299.11|299.46|299.31|299.26|299.06|121
1654752000000|2022-06-09 05:20:00|299.21|299.06|299.31|299.16|299.36|299.21|299.16|299.01|149
1654752300000|2022-06-09 05:25:00|299.36|299.21|299.26|299.11|299.41|299.26|299.26|299.11|97
1654752600000|2022-06-09 05:30:00|299.31|299.16|299.11|298.96|299.36|299.21|299.11|298.96|85
1654752900000|2022-06-09 05:35:00|299.16|299.01|299.01|298.86|299.21|299.06|298.96|298.81|82
1654753200000|2022-06-09 05:40:00|299.06|298.91|299.01|298.86|299.11|298.96|298.96|298.81|190
1654753500000|2022-06-09 05:45:00|299.06|298.91|299.21|299.06|299.21|299.06|299.01|298.81|124
1654753800000|2022-06-09 05:50:00|299.16|299.01|299.11|298.96|299.21|299.06|299.11|298.91|49
1654754100000|2022-06-09 05:55:00|299.06|298.91|299.01|298.86|299.11|298.96|299.01|298.86|96
1654754400000|2022-06-09 06:00:00|298.96|298.81|299.11|298.96|299.11|298.96|298.91|298.76|227
1654754700000|2022-06-09 06:05:00|299.06|298.91|298.86|298.71|299.06|298.91|298.86|298.66|378
1654755000000|2022-06-09 06:10:00|298.91|298.76|298.76|298.61|298.91|298.76|298.71|298.56|282
1654755300000|2022-06-09 06:15:00|298.71|298.56|298.56|298.41|298.76|298.61|298.51|298.36|145
1654755600000|2022-06-09 06:20:00|298.61|298.46|298.71|298.56|298.71|298.56|298.56|298.41|126
1654755900000|2022-06-09 06:25:00|298.66|298.51|298.66|298.51|298.66|298.51|298.61|298.46|67
1654756200000|2022-06-09 06:30:00|298.71|298.56|298.81|298.66|298.86|298.66|298.66|298.51|144
1654756500000|2022-06-09 06:35:00|298.86|298.71|298.71|298.56|298.91|298.71|298.71|298.56|58
1654756800000|2022-06-09 06:40:00|298.66|298.51|298.76|298.61|298.81|298.66|298.66|298.46|111
1654757100000|2022-06-09 06:45:00|298.71|298.56|298.71|298.56|298.86|298.71|298.66|298.51|102
1654757400000|2022-06-09 06:50:00|298.76|298.61|298.91|298.76|298.91|298.76|298.76|298.61|51
1654757700000|2022-06-09 06:55:00|298.96|298.66|298.71|298.56|298.96|298.66|298.71|298.56|74
1654758000000|2022-06-09 07:00:00|298.76|298.61|298.71|298.56|298.86|298.71|298.51|298.36|319
1654758300000|2022-06-09 07:05:00|298.66|298.51|298.76|298.61|298.86|298.66|298.66|298.46|131
1654758600000|2022-06-09 07:10:00|298.71|298.56|298.46|298.31|298.71|298.61|298.46|298.31|94
1654758900000|2022-06-09 07:15:00|298.41|298.26|298.41|298.26|298.61|298.41|298.36|298.21|135
1654759200000|2022-06-09 07:20:00|298.36|298.21|298.76|298.61|298.76|298.61|298.36|298.21|149
1654759500000|2022-06-09 07:25:00|298.81|298.56|298.76|298.61|298.86|298.71|298.76|298.56|92
1654759800000|2022-06-09 07:30:00|298.71|298.56|298.46|298.31|298.71|298.56|298.36|298.21|286
1654760100000|2022-06-09 07:35:00|298.41|298.26|298.51|298.36|298.56|298.36|298.41|298.26|233
1654760400000|2022-06-09 07:40:00|298.46|298.31|298.56|298.41|298.56|298.41|298.46|298.31|103
1654760700000|2022-06-09 07:45:00|298.51|298.36|298.46|298.31|298.56|298.41|298.46|298.31|112
1654761000000|2022-06-09 07:50:00|298.51|298.36|298.51|298.36|298.56|298.41|298.51|298.36|92
1654761300000|2022-06-09 07:55:00|298.46|298.31|298.46|298.31|298.51|298.36|298.41|298.26|102
1654761600000|2022-06-09 08:00:00|298.41|298.26|298.31|298.16|298.41|298.26|298.21|298.06|233
1654761900000|2022-06-09 08:05:00|298.26|298.11|298.16|298.01|298.26|298.11|298.11|297.96|321
1654762200000|2022-06-09 08:10:00|298.21|297.96|297.86|297.71|298.21|297.96|297.86|297.71|263
1654762500000|2022-06-09 08:15:00|297.81|297.66|297.71|297.56|297.81|297.66|297.66|297.51|387
1654762800000|2022-06-09 08:20:00|297.76|297.61|298.01|297.86|298.06|297.86|297.71|297.56|208
1654763100000|2022-06-09 08:25:00|297.96|297.81|298.01|297.81|298.06|297.91|297.96|297.76|157
1654763400000|2022-06-09 08:30:00|297.96|297.86|298.06|297.91|298.11|297.96|297.96|297.81|169
1654763700000|2022-06-09 08:35:00|298.11|297.96|298.16|298.01|298.21|298.06|298.01|297.86|259
1654764000000|2022-06-09 08:40:00|298.21|298.06|298.16|298.01|298.21|298.06|298.11|297.96|202
1654764300000|2022-06-09 08:45:00|298.11|297.96|298.26|298.11|298.26|298.11|297.96|297.81|358
1654764600000|2022-06-09 08:50:00|298.21|298.06|298.36|298.21|298.51|298.31|298.16|298.01|375
1654764900000|2022-06-09 08:55:00|298.41|298.16|298.56|298.41|298.71|298.56|298.31|298.11|448
1654765200000|2022-06-09 09:00:00|298.51|298.36|298.96|298.76|299.16|299.01|298.51|298.31|572
1654765500000|2022-06-09 09:05:00|298.91|298.71|299.11|298.91|299.11|298.96|298.86|298.66|260
1654765800000|2022-06-09 09:10:00|299.06|298.86|298.91|298.71|299.06|298.86|298.81|298.66|51
1654766100000|2022-06-09 09:15:00|298.96|298.76|299.06|298.86|299.06|298.91|298.96|298.71|47
1654766400000|2022-06-09 09:20:00|299.16|298.56|299.16|298.56|299.26|298.66|299.06|298.46|0
1654766700000|2022-06-09 09:25:00|299.26|298.66|299.16|298.56|299.26|298.66|299.16|298.56|6
1654767000000|2022-06-09 09:30:00|299.26|298.66|299.26|298.66|299.26|298.66|299.16|298.56|0
1654767300000|2022-06-09 09:35:00|299.36|298.76|299.26|298.66|299.36|298.76|299.26|298.66|0
1654767600000|2022-06-09 09:40:00|299.16|298.56|299.16|298.56|299.26|298.66|299.16|298.56|0
1654767900000|2022-06-09 09:45:00|299.26|298.66|299.26|298.66|299.26|298.66|299.16|298.56|0
1654768200000|2022-06-09 09:50:00|299.16|298.56|299.41|299.26|299.46|299.26|299.16|298.56|92
1654768500000|2022-06-09 09:55:00|299.46|299.21|299.61|299.46|299.61|299.46|299.31|299.16|78
1654768800000|2022-06-09 10:00:00|299.56|299.41|299.56|299.41|299.61|299.46|299.41|299.26|38
1654769100000|2022-06-09 10:05:00|299.61|299.36|299.46|299.31|299.61|299.46|299.46|299.31|37
1654769400000|2022-06-09 10:10:00|299.51|299.36|299.46|299.26|299.51|299.36|299.41|299.26|21
1654769700000|2022-06-09 10:15:00|299.41|299.31|299.41|299.26|299.51|299.36|299.36|299.21|26
1654770000000|2022-06-09 10:20:00|299.46|299.31|299.51|299.36|299.61|299.46|299.41|299.26|24
1654770300000|2022-06-09 10:25:00|299.56|299.31|299.71|299.56|299.71|299.56|299.56|299.31|21
1654770600000|2022-06-09 10:30:00|299.66|299.51|299.56|299.41|299.71|299.56|299.56|299.36|10
1654770900000|2022-06-09 10:35:00|299.61|299.46|299.36|299.16|299.61|299.46|299.26|299.11|27
1654771200000|2022-06-09 10:40:00|299.41|299.21|298.91|298.71|299.46|299.21|298.86|298.71|18
1654771500000|2022-06-09 10:45:00|298.86|298.66|298.81|298.61|298.96|298.76|298.66|298.51|121
1654771800000|2022-06-09 10:50:00|298.86|298.66|299.06|298.81|299.06|298.91|298.86|298.61|3
1654772100000|2022-06-09 10:55:00|299.01|298.86|298.96|298.71|299.06|298.86|298.91|298.71|1
1654772400000|2022-06-09 11:00:00|298.91|298.76|298.96|298.76|298.96|298.76|298.91|298.71|0
1654772700000|2022-06-09 11:05:00|298.91|298.71|299.16|299.01|299.16|299.01|298.91|298.71|55
1654773000000|2022-06-09 11:10:00|299.11|298.96|299.16|299.01|299.16|299.01|299.06|298.86|57
1654773300000|2022-06-09 11:15:00|299.11|298.96|299.01|298.81|299.16|299.01|298.96|298.81|4
1654773600000|2022-06-09 11:20:00|298.96|298.86|299.16|298.91|299.51|299.31|298.81|298.61|156
1654773900000|2022-06-09 11:25:00|299.11|298.96|298.91|298.71|299.16|298.96|298.86|298.66|25
1654774200000|2022-06-09 11:30:00|298.86|298.66|298.61|298.36|298.96|298.81|298.56|298.36|11
1654774500000|2022-06-09 11:35:00|298.56|298.31|298.76|298.56|298.76|298.56|298.51|298.31|24
1654774800000|2022-06-09 11:40:00|298.81|298.51|299.21|298.46|299.21|298.76|298.76|298.46|14
1654775100000|2022-06-09 11:45:00|299.06|298.41|298.86|298.31|299.06|298.61|298.86|298.31|0
1654775400000|2022-06-09 11:50:00|298.81|298.36|298.81|298.31|298.86|298.36|298.76|298.31|3
1654775700000|2022-06-09 11:55:00|298.76|298.16|298.46|298.21|298.76|298.36|298.41|298.11|4
1654776000000|2022-06-09 12:00:00|298.41|298.26|298.56|298.36|298.56|298.36|298.31|298.11|17
1654776300000|2022-06-09 12:05:00|298.51|298.31|298.51|298.31|298.61|298.36|298.36|298.21|5
1654776600000|2022-06-09 12:10:00|298.46|298.26|298.51|298.31|298.56|298.36|298.41|298.21|17
1654776900000|2022-06-09 12:15:00|298.46|298.21|298.46|298.31|298.56|298.41|298.31|298.11|40
1654777200000|2022-06-09 12:20:00|298.51|298.26|298.41|298.16|298.51|298.36|298.41|298.16|4
1654777500000|2022-06-09 12:25:00|298.36|298.21|298.51|298.31|298.51|298.31|298.26|298.06|15
1654777800000|2022-06-09 12:30:00|298.41|298.26|298.41|298.21|298.61|298.41|298.31|298.11|17
1654778100000|2022-06-09 12:35:00|298.36|298.16|298.46|298.21|298.46|298.31|298.21|298.01|20
1654778400000|2022-06-09 12:40:00|298.41|298.26|298.11|297.86|298.46|298.31|298.11|297.86|7
1654778700000|2022-06-09 12:45:00|298.21|297.91|298.11|297.91|298.21|298.01|298.01|297.86|38
1654779000000|2022-06-09 12:50:00|298.06|297.86|297.91|297.76|298.06|297.91|297.86|297.71|41
1654779300000|2022-06-09 12:55:00|297.96|297.81|298.11|297.96|298.26|298.11|297.96|297.81|30
1654779600000|2022-06-09 13:00:00|298.06|297.91|298.06|297.86|298.16|298.01|298.01|297.81|44
1654779900000|2022-06-09 13:05:00|298.01|297.81|297.91|297.71|298.11|297.91|297.91|297.71|5
1654780200000|2022-06-09 13:10:00|297.86|297.76|297.96|297.76|298.26|298.06|297.86|297.76|11
1654780500000|2022-06-09 13:15:00|297.91|297.71|298.01|297.81|298.06|297.86|297.86|297.71|5
1654780800000|2022-06-09 13:20:00|298.06|297.86|298.01|297.81|298.21|297.96|297.96|297.81|7
1654781100000|2022-06-09 13:25:00|297.96|297.86|297.96|297.81|298.06|297.86|297.96|297.81|24
1654781400000|2022-06-09 13:30:00|298.01|297.86|297.36|297.16|298.01|297.86|296.81|296.61|275
1654781700000|2022-06-09 13:35:00|297.31|297.06|296.46|296.26|297.31|297.16|296.41|296.26|280
1654782000000|2022-06-09 13:40:00|296.41|296.21|296.31|296.11|296.56|296.36|295.96|295.81|154
1654782300000|2022-06-09 13:45:00|296.26|296.16|296.21|296.01|296.46|296.21|295.61|295.41|156
1654782600000|2022-06-09 13:50:00|296.26|296.06|296.76|296.61|297.11|296.91|296.21|296.01|117
1654782900000|2022-06-09 13:55:00|296.81|296.56|296.86|296.66|297.01|296.81|296.51|296.36|56
1654783200000|2022-06-09 14:00:00|296.81|296.56|297.01|296.81|297.26|297.01|296.61|296.41|45
1654783500000|2022-06-09 14:05:00|296.96|296.76|296.56|296.31|297.06|296.86|296.51|296.31|48
1654783800000|2022-06-09 14:10:00|296.51|296.26|296.96|296.76|296.96|296.81|296.41|296.21|43
1654784100000|2022-06-09 14:15:00|296.91|296.81|297.16|296.96|297.51|297.31|296.91|296.76|59
1654784400000|2022-06-09 14:20:00|297.11|296.91|297.31|297.11|297.41|297.26|297.01|296.81|57
1654784700000|2022-06-09 14:25:00|297.36|297.16|297.71|297.51|297.71|297.51|297.26|297.11|94
1654785000000|2022-06-09 14:30:00|297.76|297.56|297.11|296.91|297.86|297.66|297.01|296.81|78
1654785300000|2022-06-09 14:35:00|297.06|296.86|297.21|297.06|297.31|297.16|296.91|296.71|31
1654785600000|2022-06-09 14:40:00|297.16|297.01|296.76|296.56|297.26|297.01|296.66|296.46|134
1654785900000|2022-06-09 14:45:00|296.71|296.61|296.46|296.26|296.81|296.61|296.41|296.26|42
1654786200000|2022-06-09 14:50:00|296.51|296.31|295.91|295.76|296.51|296.31|295.91|295.71|46
1654786500000|2022-06-09 14:55:00|295.96|295.71|296.01|295.86|296.16|295.96|295.86|295.66|69
1654786800000|2022-06-09 15:00:00|295.96|295.81|295.56|295.36|296.11|295.86|295.46|295.31|89
1654787100000|2022-06-09 15:05:00|295.51|295.31|295.71|295.51|295.76|295.56|295.46|295.26|86
1654787400000|2022-06-09 15:10:00|295.66|295.56|295.46|295.31|295.86|295.66|295.41|295.21|31
1654787700000|2022-06-09 15:15:00|295.51|295.26|295.46|295.26|295.51|295.36|295.31|295.16|44
1654788000000|2022-06-09 15:20:00|295.41|295.31|295.86|295.66|295.86|295.66|295.41|295.26|76
1654788300000|2022-06-09 15:25:00|295.81|295.71|295.71|295.56|295.91|295.76|295.66|295.46|54
1654788600000|2022-06-09 15:30:00|295.66|295.51|295.71|295.46|295.76|295.56|295.41|295.21|48
1654788900000|2022-06-09 15:35:00|295.76|295.51|295.81|295.61|295.91|295.66|295.61|295.41|11
1654789200000|2022-06-09 15:40:00|295.76|295.66|295.81|295.61|296.01|295.81|295.61|295.46|29
1654789500000|2022-06-09 15:45:00|295.76|295.56|295.46|295.26|295.81|295.66|295.41|295.26|11
1654789800000|2022-06-09 15:50:00|295.41|295.21|295.56|295.36|295.61|295.41|295.16|294.96|23
1654790100000|2022-06-09 15:55:00|295.66|295.41|295.61|295.46|295.76|295.56|295.51|295.36|12
1654790400000|2022-06-09 16:00:00|295.66|295.41|295.51|295.31|295.66|295.51|295.46|295.31|13
1654790700000|2022-06-09 16:05:00|295.46|295.36|295.31|295.16|295.51|295.36|295.26|295.06|16
1654791000000|2022-06-09 16:10:00|295.36|295.11|295.16|295.01|295.36|295.11|295.11|294.96|29
1654791300000|2022-06-09 16:15:00|295.11|294.96|295.21|295.01|295.31|295.11|295.11|294.91|12
1654791600000|2022-06-09 16:20:00|295.16|295.06|295.36|295.21|295.46|295.26|295.16|295.01|5
1654791900000|2022-06-09 16:25:00|295.41|295.16|295.66|295.46|295.71|295.51|295.31|295.11|66
1654792200000|2022-06-09 16:30:00|295.71|295.51|295.51|295.31|295.71|295.51|295.36|295.21|8
1654792500000|2022-06-09 16:35:00|295.56|295.36|295.41|295.16|295.56|295.41|295.36|295.16|3
1654792800000|2022-06-09 16:40:00|295.31|295.21|295.61|295.41|295.71|295.51|295.26|295.11|33
1654793100000|2022-06-09 16:45:00|295.56|295.36|295.51|295.31|295.61|295.41|295.41|295.21|0
1654793400000|2022-06-09 16:50:00|295.46|295.26|295.26|295.06|295.51|295.26|295.26|295.06|5
1654793700000|2022-06-09 16:55:00|295.31|295.11|295.51|295.31|295.66|295.46|295.21|295.01|6
1654794000000|2022-06-09 17:00:00|295.61|295.26|295.61|295.26|295.81|295.41|295.41|295.16|1
1654794300000|2022-06-09 17:05:00|295.51|295.31|295.46|295.26|295.76|295.56|295.46|295.26|6
1654794600000|2022-06-09 17:10:00|295.51|295.31|295.56|295.36|295.66|295.46|295.46|295.26|3
1654794900000|2022-06-09 17:15:00|295.51|295.31|295.56|295.36|295.61|295.36|295.41|295.21|7
1654795200000|2022-06-09 17:20:00|295.51|295.31|295.21|295.01|295.56|295.36|295.21|295.01|1
1654795500000|2022-06-09 17:25:00|295.26|295.06|295.06|294.76|295.26|295.06|294.96|294.76|8
1654795800000|2022-06-09 17:30:00|295.01|294.71|294.81|294.61|295.01|294.71|294.76|294.56|16
1654796100000|2022-06-09 17:35:00|294.76|294.56|294.76|294.56|294.81|294.61|294.61|294.41|6
1654796400000|2022-06-09 17:40:00|294.71|294.51|294.71|294.51|294.81|294.61|294.66|294.46|9
1654796700000|2022-06-09 17:45:00|294.66|294.56|294.76|294.56|294.76|294.56|294.66|294.46|5
1654797000000|2022-06-09 17:50:00|294.81|294.51|294.86|294.66|294.91|294.71|294.66|294.51|12
1654797300000|2022-06-09 17:55:00|294.91|294.71|295.11|294.96|295.11|294.96|294.86|294.66|3
1654797600000|2022-06-09 18:00:00|295.06|294.86|295.01|294.81|295.16|294.96|294.91|294.76|24
1654797900000|2022-06-09 18:05:00|294.96|294.76|295.01|294.81|295.11|294.91|294.91|294.71|3
1654798200000|2022-06-09 18:10:00|294.96|294.86|294.86|294.66|294.96|294.86|294.76|294.56|3
1654798500000|2022-06-09 18:15:00|294.91|294.71|294.91|294.71|294.91|294.71|294.76|294.56|3
1654798800000|2022-06-09 18:20:00|294.86|294.66|294.71|294.56|294.91|294.71|294.66|294.51|8
1654799100000|2022-06-09 18:25:00|294.66|294.51|294.86|294.66|294.91|294.71|294.56|294.41|5
1654799400000|2022-06-09 18:30:00|294.81|294.61|294.56|294.36|294.86|294.61|294.51|294.31|5
1654799700000|2022-06-09 18:35:00|294.51|294.31|294.41|294.21|294.56|294.41|294.41|294.21|12
1654800000000|2022-06-09 18:40:00|294.36||294.41||294.51||294.36||4
1654800300000|2022-06-09 18:45:00|294.46|294.26|294.56|294.36|294.56|294.41|294.41|294.26|9
1654800600000|2022-06-09 18:50:00|294.61|294.41|294.56|294.31|294.71|294.51|294.46|294.26|4
1654800900000|2022-06-09 18:55:00|294.51|294.36|294.31|294.11|294.66|294.46|294.31|294.11|13
1654801200000|2022-06-09 19:00:00|294.26|294.16|294.06|293.86|294.36|294.16|294.06|293.86|21
1654801500000|2022-06-09 19:05:00|294.01|293.91|294.06|293.86|294.11|293.96|293.91|293.76|39
1654801800000|2022-06-09 19:10:00|294.01|293.91|294.01|293.86|294.11|293.91|293.96|293.81|26
1654802100000|2022-06-09 19:15:00|293.96|293.81|294.21|294.01|294.26|294.06|293.96|293.81|11
1654802400000|2022-06-09 19:20:00|294.26|294.06|294.31|294.11|294.31|294.11|294.16|294.01|5
1654802700000|2022-06-09 19:25:00|294.26|294.06|294.11|293.96|294.31|294.06|294.06|293.91|14
1654803000000|2022-06-09 19:30:00|294.16|294.01|294.11|293.91|294.21|294.06|294.06|293.86|21
1654803300000|2022-06-09 19:35:00|294.06|293.96|294.36|294.16|294.41|294.21|294.06|293.91|44
1654803600000|2022-06-09 19:40:00|294.31|294.11|294.21|294.06|294.31|294.16|294.16|293.96|21
1654803900000|2022-06-09 19:45:00|294.26|294.11|294.06|293.86|294.31|294.16|294.01|293.81|18
1654804200000|2022-06-09 19:50:00|294.01|293.81|294.21|294.06|294.31|294.16|293.96|293.76|37
1654804500000|2022-06-09 19:55:00|294.26|294.11|293.71|293.51|294.26|294.11|293.61|293.36|114
1654804800000|2022-06-09 20:00:00|293.76|293.56|293.81|293.61|293.86|293.66|293.71|293.56|6
1654805100000|2022-06-09 20:05:00|293.86|293.66|293.81|293.61|293.91|293.71|293.81|293.61|2
1654805400000|2022-06-09 20:10:00|293.86|293.66|293.86|293.66|293.86|293.66|293.76|293.61|4
1654805700000|2022-06-09 20:15:00|293.91|293.71|293.81|293.61|293.91|293.71|293.71|293.56|3
1654806000000|2022-06-09 20:20:00|293.76|293.66|293.71|293.56|293.81|293.66|293.71|293.56|6
1654806300000|2022-06-09 20:25:00|293.66|293.51|293.71|293.51|293.71|293.51|293.61|293.41|4
1654806600000|2022-06-09 20:30:00|293.66|293.56|293.66|293.51|293.71|293.56|293.66|293.51|2
1654806900000|2022-06-09 20:35:00|293.71|293.46|293.61|293.46|293.71|293.51|293.61|293.46|2
1654807200000|2022-06-09 20:40:00|293.66|293.51|294.21|293.61|294.26|293.61|293.61|293.46|16
1654807500000|2022-06-09 20:45:00|294.26|293.71|294.91|294.46|294.96|294.46|294.01|293.56|64
1654807800000|2022-06-09 20:50:00|295.16|294.56|295.36|294.76|295.36|294.86|294.11|293.56|133
1654808100000|2022-06-09 20:55:00|295.11|294.36|295.71|294.76|295.71|295.31|294.71|293.76|18
1654808400000|2022-06-09 21:00:00|295.41|294.71|295.71|293.96|295.71|294.71|295.41|293.66|1
1654808700000|2022-06-09 21:05:00|295.66|294.01|295.66|294.36|295.66|294.36|295.66|294.01|0
1654809000000|2022-06-09 21:10:00|295.46|294.41|295.46|294.86|295.46|294.86|295.46|294.41|2
1654809300000|2022-06-09 21:15:00|295.36|294.76|295.46|294.86|295.46|294.86|295.36|294.76|0
1654811700000|2022-06-09 21:55:00|295.56|294.96|295.56|294.96|295.56|294.96|295.46|294.86|0
1654812000000|2022-06-09 22:00:00|295.46|294.86|295.46|294.86|295.56|294.96|295.36|294.76|0
1654812300000|2022-06-09 22:05:00|295.36|294.76|295.36|294.76|295.36|294.76|295.36|294.76|0
1654812900000|2022-06-09 22:15:00|295.26|294.66|295.36|294.76|295.36|294.76|295.26|294.66|0
1654813200000|2022-06-09 22:20:00|295.26|294.66|295.26|294.66|295.36|294.76|295.26|294.66|0
1654814100000|2022-06-09 22:35:00|295.36|294.76|295.36|294.76|295.36|294.76|295.26|294.66|0
1654814400000|2022-06-09 22:40:00|295.26|294.66|295.26|294.66|295.36|294.76|295.26|294.66|0
1654814700000|2022-06-09 22:45:00|295.36|294.76|295.36|294.76|295.36|294.76|295.26|294.66|0
1654815000000|2022-06-09 22:50:00|295.46|294.86|295.36|294.76|295.46|294.86|295.36|294.76|0
1654815300000|2022-06-09 22:55:00|295.26|294.66|295.26|294.66|295.36|294.76|295.26|294.66|0
1654816500000|2022-06-09 23:15:00|295.36|294.76|295.36|294.76|295.36|294.76|295.36|294.76|0
1654816800000|2022-06-09 23:20:00|295.46|294.86|295.46|294.86|295.46|294.86|295.36|294.76|0
1654817100000|2022-06-09 23:25:00|295.36|294.76|295.36|294.76|295.36|294.76|295.36|294.76|0
1654817400000|2022-06-09 23:30:00|295.46|294.86|295.36|294.76|295.46|294.86|295.36|294.76|0
1654817700000|2022-06-09 23:35:00|295.46|294.86|295.36|294.76|295.46|294.86|295.36|294.76|0
1654818000000|2022-06-09 23:40:00|295.46|294.86|295.36|294.76|295.46|294.86|295.36|294.76|0
1654818300000|2022-06-09 23:45:00|295.46|294.86|295.36|294.76|295.46|294.86|295.36|294.76|0
1654818600000|2022-06-09 23:50:00|295.46|294.86|295.36|294.76|295.56|294.96|295.36|294.76|0
1654819200000|2022-06-10 00:00:00|295.46|294.86|295.46|294.86|295.46|294.86|295.26|294.66|0
1654819500000|2022-06-10 00:05:00|295.36|294.76|295.26|294.66|295.36|294.76|295.26|294.66|0
1654819800000|2022-06-10 00:10:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1654820100000|2022-06-10 00:15:00|295.06|294.46|295.16|294.56|295.16|294.56|295.06|294.46|0
1654820400000|2022-06-10 00:20:00|295.06|294.46|295.06|294.46|295.26|294.66|295.06|294.46|0
1654820700000|2022-06-10 00:25:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1654821000000|2022-06-10 00:30:00|293.96|293.66|293.31|293.11|293.96|293.66|293.21|292.11|657
1654821300000|2022-06-10 00:35:00|293.36|293.16|293.51|293.31|293.51|293.31|293.11|292.91|311
1654821600000|2022-06-10 00:40:00|293.46|293.26|293.36|293.21|293.51|293.26|293.06|292.91|222
1654821900000|2022-06-10 00:45:00|293.46|293.26|293.16|293.01|293.46|293.26|293.06|292.86|156
1654822200000|2022-06-10 00:50:00|293.11|292.96|292.96|292.81|293.21|293.06|292.91|292.71|213
1654822500000|2022-06-10 00:55:00|293.01|292.86|292.91|292.76|293.36|293.21|292.91|292.76|260
1654822800000|2022-06-10 01:00:00|293.06|292.86|293.31|293.11|293.61|293.41|293.06|292.86|1054
1654823100000|2022-06-10 01:05:00|293.36|293.16|293.21|293.01|293.71|293.51|293.11|292.96|438
1654823400000|2022-06-10 01:10:00|293.26|293.06|293.11|292.96|293.51|293.31|293.11|292.91|246
1654823700000|2022-06-10 01:15:00|293.06|292.91|292.61|292.46|293.26|293.06|292.61|292.46|572
1654824000000|2022-06-10 01:20:00|292.71|292.56|293.11|292.96|293.11|292.96|292.61|292.46|376
1654824300000|2022-06-10 01:25:00|293.06|292.91|293.06|292.86|293.16|293.01|292.86|292.66|312
1654824600000|2022-06-10 01:30:00|293.11|292.91|293.42|293.27|293.72|293.52|293.11|292.91|352
1654824900000|2022-06-10 01:35:00|293.37|293.22|293.52|293.37|293.92|293.72|293.32|293.17|467
1654825200000|2022-06-10 01:40:00|293.47|293.32|293.87|293.72|293.97|293.82|293.42|293.27|259
1654825500000|2022-06-10 01:45:00|293.92|293.82|293.47|293.32|293.97|293.82|293.47|293.32|265
1654825800000|2022-06-10 01:50:00|293.52|293.37|293.52|293.37|293.57|293.42|293.32|293.17|202
1654826100000|2022-06-10 01:55:00|293.57|293.42|293.37|293.22|293.57|293.42|293.37|293.22|184
1654826400000|2022-06-10 02:00:00|293.32|293.17|293.27|293.12|293.52|293.32|293.22|293.07|218
1654826700000|2022-06-10 02:05:00|293.22|293.07|293.07|292.92|293.22|293.07|292.87|292.72|542
1654827000000|2022-06-10 02:10:00|293.12|292.97|293.02|292.87|293.27|293.12|292.97|292.82|201
1654827300000|2022-06-10 02:15:00|292.97|292.82|293.12|292.92|293.17|293.02|292.97|292.82|194
1654827600000|2022-06-10 02:20:00|293.07|292.87|293.32|293.17|293.42|293.27|293.02|292.87|201
1654827900000|2022-06-10 02:25:00|293.27|293.12|293.07|292.92|293.27|293.17|293.07|292.92|254
1654828200000|2022-06-10 02:30:00|293.12|292.97|293.22|293.07|293.32|293.17|293.07|292.92|259
1654828500000|2022-06-10 02:35:00|293.17|293.02|293.22|293.07|293.27|293.12|293.17|293.02|144
1654828800000|2022-06-10 02:40:00|293.27|293.12|293.17|293.02|293.27|293.12|293.12|292.92|153
1654829100000|2022-06-10 02:45:00|293.22|293.07|293.27|293.12|293.27|293.12|293.07|292.92|241
1654829400000|2022-06-10 02:50:00|293.22|293.07|293.17|293.02|293.22|293.07|293.12|292.97|127
1654829700000|2022-06-10 02:55:00|293.12|292.97|292.97|292.82|293.17|293.02|292.97|292.82|149
1654830000000|2022-06-10 03:00:00|293.02|292.87|293.22|293.07|293.27|293.07|293.02|292.87|249
1654830300000|2022-06-10 03:05:00|293.17|293.02|293.17|293.02|293.22|293.07|293.07|292.92|170
1654830600000|2022-06-10 03:10:00|293.12|292.97|293.02|292.87|293.12|292.97|293.02|292.87|294
1654830900000|2022-06-10 03:15:00|292.97|292.82|292.87|292.72|292.97|292.82|292.87|292.72|244
1654831200000|2022-06-10 03:20:00|292.92|292.77|292.97|292.82|293.12|292.97|292.92|292.77|205
1654831500000|2022-06-10 03:25:00|292.92|292.77|293.07|292.92|293.07|292.92|292.92|292.77|162
1654831800000|2022-06-10 03:30:00|293.12|292.97|293.02|292.87|293.12|292.97|292.92|292.77|272
1654832100000|2022-06-10 03:35:00|293.07|292.92|293.17|293.02|293.27|293.12|293.07|292.92|234
1654832400000|2022-06-10 03:40:00|293.12|292.97|293.17|293.02|293.22|293.07|293.12|292.97|176
1654832700000|2022-06-10 03:45:00|293.22|293.07|293.12|292.97|293.32|293.17|293.07|292.92|278
1654833000000|2022-06-10 03:50:00|293.22|292.92|293.07|292.92|293.27|293.12|293.07|292.92|232
1654833300000|2022-06-10 03:55:00|293.12|292.97|293.42|293.27|293.42|293.27|293.12|292.97|265
1654833600000|2022-06-10 04:00:00|293.37|293.22|293.52|293.37|293.52|293.37|293.37|293.17|105
1654833900000|2022-06-10 04:05:00|293.47|293.32|293.47|293.32|293.47|293.32|293.37|293.22|106
1654834200000|2022-06-10 04:10:00|293.42|293.27|293.62|293.47|293.62|293.47|293.42|293.27|93
1654834500000|2022-06-10 04:15:00|293.57|293.42|293.52|293.32|293.62|293.47|293.47|293.32|66
1654834800000|2022-06-10 04:20:00|293.47|293.37|293.57|293.42|293.57|293.42|293.47|293.32|86
1654835100000|2022-06-10 04:25:00|293.52|293.37|293.52|293.32|293.62|293.47|293.47|293.32|124
1654835400000|2022-06-10 04:30:00|293.47|293.37|293.57|293.42|293.57|293.42|293.47|293.37|68
1654835700000|2022-06-10 04:35:00|293.62|293.47|293.62|293.47|293.72|293.52|293.57|293.42|169
1654836000000|2022-06-10 04:40:00|293.67|293.52|293.92|293.77|293.92|293.77|293.67|293.52|147
1654836300000|2022-06-10 04:45:00|293.87|293.72|293.92|293.77|293.92|293.77|293.87|293.72|46
1654836600000|2022-06-10 04:50:00|293.87|293.72|293.87|293.72|293.87|293.72|293.87|293.72|51
1654836900000|2022-06-10 04:55:00|293.82|293.67|293.92|293.77|293.92|293.77|293.82|293.67|111
1654837200000|2022-06-10 05:00:00|293.82|293.67|294.52|294.37|294.52|294.37|293.77|293.62|743
1654837500000|2022-06-10 05:05:00|294.47|294.32|294.07|293.92|294.47|294.32|294.07|293.92|147
1654837800000|2022-06-10 05:10:00|294.02|293.87|294.32|294.12|294.37|294.17|294.02|293.87|185
1654838100000|2022-06-10 05:15:00|294.27|294.17|294.42|294.22|294.47|294.32|294.27|294.07|139
1654838400000|2022-06-10 05:20:00|294.37|294.17|294.27|294.12|294.47|294.32|294.27|294.12|151
1654838700000|2022-06-10 05:25:00|294.32|294.17|294.12|293.97|294.32|294.17|294.12|293.92|115
1654839000000|2022-06-10 05:30:00|294.17|294.02|294.27|294.12|294.37|294.22|294.17|294.02|178
1654839300000|2022-06-10 05:35:00|294.32|294.17|294.27|294.12|294.32|294.17|294.17|294.02|90
1654839600000|2022-06-10 05:40:00|294.32|294.17|294.27|294.12|294.42|294.27|294.27|294.12|98
1654839900000|2022-06-10 05:45:00|294.22|294.07|294.22|294.07|294.27|294.12|294.17|294.02|113
1654840200000|2022-06-10 05:50:00|294.17|294.02|294.02|293.87|294.22|294.02|293.97|293.82|116
1654840500000|2022-06-10 05:55:00|294.07|293.92|293.97|293.82|294.07|293.92|293.97|293.82|155
1654840800000|2022-06-10 06:00:00|293.92|293.77|294.12|293.97|294.17|293.97|293.77|293.62|205
1654841100000|2022-06-10 06:05:00|294.07|293.92|294.17|293.97|294.17|294.02|294.02|293.87|137
1654841400000|2022-06-10 06:10:00|294.22|294.02|294.12|293.97|294.22|294.02|294.07|293.92|166
1654841700000|2022-06-10 06:15:00|294.07|293.92|293.87|293.72|294.07|293.97|293.87|293.72|56
1654842000000|2022-06-10 06:20:00|293.82|293.67|293.77|293.62|293.82|293.67|293.72|293.57|95
1654842300000|2022-06-10 06:25:00|293.72|293.57|293.77|293.62|293.92|293.77|293.62|293.47|133
1654842600000|2022-06-10 06:30:00|293.82|293.67|293.92|293.77|294.02|293.82|293.82|293.62|125
1654842900000|2022-06-10 06:35:00|293.87|293.72|293.72|293.52|293.92|293.72|293.72|293.52|125
1654843200000|2022-06-10 06:40:00|293.67|293.57|293.72|293.57|293.82|293.67|293.67|293.52|68
1654843500000|2022-06-10 06:45:00|293.67|293.52|293.67|293.52|293.72|293.52|293.62|293.42|70
1654843800000|2022-06-10 06:50:00|293.62|293.47|293.62|293.47|293.62|293.52|293.52|293.37|81
1654844100000|2022-06-10 06:55:00|293.57|293.37|293.67|293.52|293.67|293.52|293.52|293.37|103
1654844400000|2022-06-10 07:00:00|293.62|293.47|293.62|293.47|293.82|293.62|293.57|293.42|208
1654844700000|2022-06-10 07:05:00|293.72|293.57|293.52|293.37|293.77|293.62|293.52|293.37|137
1654845000000|2022-06-10 07:10:00|293.47|293.32|293.57|293.42|293.62|293.47|293.37|293.22|253
1654845300000|2022-06-10 07:15:00|293.52|293.37|293.62|293.47|293.67|293.52|293.52|293.32|135
1654845600000|2022-06-10 07:20:00|293.57|293.42|293.32|293.17|293.62|293.47|293.32|293.17|178
1654845900000|2022-06-10 07:25:00|293.42|293.27|293.17|293.02|293.47|293.32|293.17|293.02|369
1654846200000|2022-06-10 07:30:00|293.22|293.07|293.37|293.22|293.47|293.32|293.22|293.07|249
1654846500000|2022-06-10 07:35:00|293.42|293.27|293.52|293.37|293.52|293.37|293.37|293.22|142
1654846800000|2022-06-10 07:40:00|293.47|293.32|293.37|293.22|293.47|293.32|293.32|293.17|211
1654847100000|2022-06-10 07:45:00|293.32|293.17|293.32|293.17|293.57|293.42|293.27|293.12|161
1654847400000|2022-06-10 07:50:00|293.27|293.12|293.27|293.12|293.42|293.27|293.22|293.07|205
1654847700000|2022-06-10 07:55:00|293.32|293.17|293.27|293.12|293.52|293.37|293.27|293.12|223
1654848000000|2022-06-10 08:00:00|293.22|293.07|293.67|293.47|293.77|293.62|293.17|293.02|321
1654848300000|2022-06-10 08:05:00|293.62|293.52|293.82|293.67|293.87|293.72|293.57|293.37|142
1654848600000|2022-06-10 08:10:00|293.77|293.62|293.52|293.32|294.02|293.82|293.47|293.27|300
1654848900000|2022-06-10 08:15:00|293.57|293.37|293.62|293.47|293.82|293.67|293.52|293.32|149
1654849200000|2022-06-10 08:20:00|293.57|293.42|293.67|293.52|293.67|293.52|293.57|293.37|60
1654849500000|2022-06-10 08:25:00|293.62|293.47|293.67|293.52|293.77|293.62|293.57|293.42|130
1654849800000|2022-06-10 08:30:00|293.62|293.47|293.62|293.47|293.67|293.52|293.52|293.37|153
1654850100000|2022-06-10 08:35:00|293.57|293.42|293.52|293.37|293.57|293.42|293.32|293.17|203
1654850400000|2022-06-10 08:40:00|293.47|293.32|293.77|293.62|293.77|293.62|293.37|293.22|285
1654850700000|2022-06-10 08:45:00|293.72|293.57|293.87|293.72|293.92|293.77|293.67|293.52|258
1654851000000|2022-06-10 08:50:00|293.82|293.67|293.47|293.32|293.82|293.67|293.42|293.27|359
1654851300000|2022-06-10 08:55:00|293.52|293.37|293.42|293.27|293.52|293.37|293.32|293.17|569
1654851600000|2022-06-10 09:00:00|293.37|293.22|293.57|293.37|293.82|293.62|293.27|293.12|607
1654851900000|2022-06-10 09:05:00|293.52|293.42|293.47|293.32|293.72|293.52|293.42|293.27|259
1654852200000|2022-06-10 09:10:00|293.52|293.37|293.77|293.62|293.87|293.67|293.52|293.37|124
1654852500000|2022-06-10 09:15:00|293.82|293.67|293.57|293.37|293.92|293.77|293.57|293.37|77
1654852800000|2022-06-10 09:20:00|293.77|293.17|293.77|293.17|293.87|293.27|293.77|293.17|0
1654853100000|2022-06-10 09:25:00|293.67|293.07|293.87|293.27|293.87|293.27|293.67|293.07|7
1654853700000|2022-06-10 09:35:00|293.77|293.17|293.87|293.27|293.87|293.27|293.77|293.17|0
1654854000000|2022-06-10 09:40:00|293.77|293.17|293.97|293.37|293.97|293.37|293.77|293.17|0
1654854300000|2022-06-10 09:45:00|293.87|293.27|293.77|293.17|293.97|293.37|293.77|293.17|0
1654854600000|2022-06-10 09:50:00|293.57|293.37|293.37|293.22|293.62|293.42|293.37|293.22|71
1654854900000|2022-06-10 09:55:00|293.42|293.27|293.42|293.27|293.47|293.27|293.32|293.17|26
1654855200000|2022-06-10 10:00:00|293.47|293.32|293.47|293.32|293.62|293.47|293.42|293.27|16
1654855500000|2022-06-10 10:05:00|293.52|293.27|293.42|293.27|293.52|293.37|293.42|293.22|7
1654855800000|2022-06-10 10:10:00|293.47|293.32|293.47|293.27|293.52|293.32|293.37|293.22|11
1654856100000|2022-06-10 10:15:00|293.42|293.32|293.52|293.32|293.57|293.42|293.42|293.22|3
1654856400000|2022-06-10 10:20:00|293.47|293.27|293.37|293.17|293.62|293.42|293.37|293.17|4
1654856700000|2022-06-10 10:25:00|293.42|293.22|293.37|293.17|293.42|293.22|293.32|293.07|1
1654857000000|2022-06-10 10:30:00|293.32|293.12|293.22|293.07|293.42|293.22|293.22|293.02|3
1654857300000|2022-06-10 10:35:00|293.27|293.12|293.37|293.17|293.42|293.22|293.27|293.07|6
1654857600000|2022-06-10 10:40:00|293.42|293.22|293.27|293.02|293.42|293.22|293.27|293.02|2
1654857900000|2022-06-10 10:45:00|293.22|292.97|293.22|293.02|293.22|293.07|293.07|292.87|15
1654858200000|2022-06-10 10:50:00|293.27|293.07|293.42|293.27|293.42|293.27|293.17|293.02|62
1654858500000|2022-06-10 10:55:00|293.37|293.22|293.47|293.27|293.47|293.27|293.22|293.07|12
1654858800000|2022-06-10 11:00:00|293.42|293.22|293.27|293.07|293.47|293.27|293.22|293.02|4
1654859100000|2022-06-10 11:05:00|293.22|293.12|293.42|293.22|293.47|293.27|293.22|293.07|9
1654859400000|2022-06-10 11:10:00|293.47|293.27|293.37|293.17|293.47|293.27|293.22|293.07|8
1654859700000|2022-06-10 11:15:00|293.32|293.22|293.32|293.12|293.42|293.22|293.27|293.12|10
1654860000000|2022-06-10 11:20:00|293.27|293.17|293.32|293.17|293.42|293.27|293.27|293.07|18
1654860300000|2022-06-10 11:25:00|293.37|293.22|293.42|293.22|293.47|293.27|293.32|293.12|1
1654860600000|2022-06-10 11:30:00|293.37|293.27|293.67|293.47|293.77|293.57|293.37|293.27|9
1654860900000|2022-06-10 11:35:00|293.62|293.42|293.47|293.32|293.72|293.57|293.47|293.32|3
1654861200000|2022-06-10 11:40:00|293.42|293.27|293.57|293.42|293.62|293.42|293.42|293.27|10
1654861500000|2022-06-10 11:45:00|293.62|293.37|293.52|293.32|293.62|293.47|293.47|293.32|8
1654861800000|2022-06-10 11:50:00|293.57|293.37|293.52|293.32|293.57|293.42|293.47|293.32|8
1654862100000|2022-06-10 11:55:00|293.47|293.37|293.57|293.37|293.62|293.47|293.47|293.32|4
1654862400000|2022-06-10 12:00:00|293.62|293.42|293.52|293.32|293.67|293.52|293.47|293.22|7
1654862700000|2022-06-10 12:05:00|293.57|293.37|293.62|293.42|293.67|293.52|293.52|293.32|1
1654863000000|2022-06-10 12:10:00|293.67|293.47|293.82|293.62|293.82|293.62|293.62|293.42|5
1654863300000|2022-06-10 12:15:00|293.92|293.67|293.87|293.67|293.92|293.72|293.77|293.57|5
1654863600000|2022-06-10 12:20:00|293.82|293.62|293.92|293.77|293.92|293.77|293.82|293.62|16
1654863900000|2022-06-10 12:25:00|293.97|293.82|293.82|293.57|294.12|293.92|293.77|293.57|17
1654864200000|2022-06-10 12:30:00|293.77|293.42|291.92|291.67|293.82|293.42|291.62|291.37|210
1654864500000|2022-06-10 12:35:00|291.97|291.77|292.72|292.52|292.72|292.52|291.82|291.57|122
1654864800000|2022-06-10 12:40:00|292.77|292.57|292.57|292.37|293.17|292.97|292.52|292.32|13
1654865100000|2022-06-10 12:45:00|292.52|292.32|292.02|291.82|292.77|292.62|292.02|291.82|53
1654865400000|2022-06-10 12:50:00|292.07|291.87|292.27|292.07|292.37|292.22|291.77|291.62|104
1654865700000|2022-06-10 12:55:00|292.22|292.02|291.87|291.67|292.27|292.07|291.77|291.62|118
1654866000000|2022-06-10 13:00:00|291.97|291.72|292.77|292.57|292.92|292.67|291.92|291.72|69
1654866300000|2022-06-10 13:05:00|292.72|292.52|292.27|292.07|292.72|292.57|292.22|292.02|22
1654866600000|2022-06-10 13:10:00|292.32|292.12|292.32|292.12|292.57|292.37|292.27|292.07|10
1654866900000|2022-06-10 13:15:00|292.27|292.07|292.17|291.97|292.42|292.22|292.12|291.92|2
1654867200000|2022-06-10 13:20:00|292.22|291.92|292.12|291.92|292.22|292.07|291.82|291.67|31
1654867500000|2022-06-10 13:25:00|292.17|291.97|292.07|291.92|292.17|291.97|291.77|291.57|20
1654867800000|2022-06-10 13:30:00|292.12|291.97|290.82|290.57|292.72|292.52|290.47|290.27|298
1654868100000|2022-06-10 13:35:00|290.77|290.52|290.72|290.52|291.32|291.12|290.67|290.47|141
1654868400000|2022-06-10 13:40:00|290.67|290.47|291.42|291.22|291.42|291.27|290.62|290.42|233
1654868700000|2022-06-10 13:45:00|291.47|291.27|290.72|290.52|291.72|291.47|290.47|290.32|117
1654869000000|2022-06-10 13:50:00|290.67|290.47|290.27|290.07|290.87|290.67|290.17|290.02|23
1654869300000|2022-06-10 13:55:00|290.22|290.12|290.32|290.07|290.47|290.22|289.92|289.72|119
1654869600000|2022-06-10 14:00:00|290.27|290.02|289.57|289.37|290.27|290.02|289.47|289.27|126
1654869900000|2022-06-10 14:05:00|289.52|289.32|289.12|288.92|289.72|289.52|289.07|288.92|77
1654870200000|2022-06-10 14:10:00|289.07|288.87|288.97|288.77|289.22|289.02|288.67|288.52|85
1654870500000|2022-06-10 14:15:00|289.02|288.72|288.97|288.77|289.17|288.97|288.72|288.57|48
1654870800000|2022-06-10 14:20:00|288.92|288.72|288.87|288.62|289.02|288.82|288.72|288.52|40
1654871100000|2022-06-10 14:25:00|288.82|288.57|288.72|288.52|289.12|288.92|288.72|288.52|66
1654871400000|2022-06-10 14:30:00|288.67|288.57|288.97|288.82|289.22|289.02|288.67|288.47|59
1654871700000|2022-06-10 14:35:00|289.02|288.77|288.77|288.57|289.12|288.97|288.42|288.22|174
1654872000000|2022-06-10 14:40:00|288.72|288.52|288.92|288.72|289.02|288.82|288.47|288.27|85
1654872300000|2022-06-10 14:45:00|288.87|288.77|288.67|288.52|289.02|288.82|288.52|288.32|77
1654872600000|2022-06-10 14:50:00|288.72|288.47|288.47|288.27|288.92|288.72|288.42|288.27|133
1654872900000|2022-06-10 14:55:00|288.52|288.32|288.12|287.92|288.52|288.32|288.12|287.92|79
1654873200000|2022-06-10 15:00:00|288.07|287.97|288.27|288.12|288.42|288.27|288.07|287.97|47
1654873500000|2022-06-10 15:05:00|288.32|288.07|288.22|288.07|288.32|288.12|287.97|287.77|64
1654873800000|2022-06-10 15:10:00|288.17|287.97|288.12|287.92|288.27|288.07|288.02|287.87|35
1654874100000|2022-06-10 15:15:00|288.07|287.97|288.52|288.32|288.52|288.37|288.07|287.92|34
1654874400000|2022-06-10 15:20:00|288.57|288.37|288.42|288.22|288.82|288.62|288.42|288.22|52
1654874700000|2022-06-10 15:25:00|288.37|288.17|288.32|288.12|288.82|288.67|288.22|288.07|292
1654875000000|2022-06-10 15:30:00|288.37|288.17|288.42|288.22|288.67|288.47|288.22|288.02|48
1654875300000|2022-06-10 15:35:00|288.37|288.17|288.17|287.92|288.52|288.32|288.17|287.92|27
1654875600000|2022-06-10 15:40:00|288.12|287.97|288.42|288.22|288.42|288.22|288.07|287.92|19
1654875900000|2022-06-10 15:45:00|288.37|288.27|288.12|287.92|288.47|288.32|288.12|287.92|31
1654876200000|2022-06-10 15:50:00|288.22|287.97|288.52|288.32|288.52|288.32|288.12|287.92|19
1654876500000|2022-06-10 15:55:00|288.47|288.27|288.87|288.67|288.92|288.72|288.42|288.22|20
1654876800000|2022-06-10 16:00:00|288.92|288.62|288.97|288.77|289.02|288.87|288.77|288.57|8
1654877100000|2022-06-10 16:05:00|289.02|288.82|289.27|289.02|289.27|289.07|288.97|288.77|13
1654877400000|2022-06-10 16:10:00|289.22|288.97|288.77|288.57|289.27|289.02|288.72|288.52|9
1654877700000|2022-06-10 16:15:00|288.72|288.52|288.82|288.62|288.82|288.67|288.72|288.42|17
1654878000000|2022-06-10 16:20:00|288.77|288.67|288.77|288.57|288.97|288.82|288.77|288.57|11
1654878300000|2022-06-10 16:25:00|288.82|288.62|288.67|288.52|288.82|288.62|288.57|288.37|19
1654878600000|2022-06-10 16:30:00|288.72|288.57|288.72|288.52|288.87|288.67|288.72|288.47|18
1654878900000|2022-06-10 16:35:00|288.77|288.47|288.87|288.62|288.97|288.77|288.72|288.47|17
1654879200000|2022-06-10 16:40:00|288.92|288.67|289.07|288.87|289.12|288.92|288.82|288.67|11
1654879500000|2022-06-10 16:45:00|289.02|288.82|288.82|288.67|289.07|288.87|288.77|288.62|7
1654879800000|2022-06-10 16:50:00|288.77|288.62|288.72|288.52|288.82|288.67|288.67|288.47|18
1654880100000|2022-06-10 16:55:00|288.77|288.47|288.87|288.72|288.87|288.72|288.72|288.47|33
1654880400000|2022-06-10 17:00:00|288.82|288.67|288.77|288.52|288.92|288.77|288.67|288.47|30
1654880700000|2022-06-10 17:05:00|288.72|288.47|288.77|288.52|288.82|288.57|288.72|288.47|2
1654881000000|2022-06-10 17:10:00|288.82|288.57|288.82|288.52|288.87|288.57|288.72|288.37|36
1654881300000|2022-06-10 17:15:00|288.77|288.57|289.07|288.87|289.07|288.87|288.77|288.52|18
1654881600000|2022-06-10 17:20:00|289.02|288.82|289.02|288.82|289.02|288.87|288.97|288.77|11
1654881900000|2022-06-10 17:25:00|288.97|288.77|289.12|288.82|289.12|288.87|288.97|288.77|9
1654882200000|2022-06-10 17:30:00|289.07|288.77|288.77|288.52|289.12|288.77|288.72|288.52|3
1654882500000|2022-06-10 17:35:00|288.82|288.57|289.07|288.87|289.12|288.92|288.77|288.57|13
1654882800000|2022-06-10 17:40:00|289.12|288.92|289.07|288.87|289.12|288.92|288.97|288.77|6
1654883100000|2022-06-10 17:45:00|289.12|288.92|289.32|289.12|289.32|289.12|289.02|288.87|25
1654883400000|2022-06-10 17:50:00|289.37|289.17|289.17|288.97|289.37|289.22|289.12|288.97|10
1654883700000|2022-06-10 17:55:00|289.12|288.92|289.12|288.92|289.17|288.97|289.02|288.77|2
1654884000000|2022-06-10 18:00:00|289.07|288.87|288.87|288.67|289.12|288.92|288.87|288.67|5
1654884300000|2022-06-10 18:05:00|288.92|288.72|289.02|288.82|289.12|288.92|288.87|288.67|0
1654884600000|2022-06-10 18:10:00|289.07|288.77|288.97|288.77|289.07|288.92|288.92|288.72|2
1654884900000|2022-06-10 18:15:00|288.92|288.72|289.32|289.12|289.37|289.17|288.92|288.67|6
1654885200000|2022-06-10 18:20:00|289.37|289.17|289.42|289.22|289.47|289.27|289.32|289.12|4
1654885500000|2022-06-10 18:25:00|289.37|289.27|289.17|288.92|289.42|289.27|289.07|288.87|12
1654885800000|2022-06-10 18:30:00|289.22|288.97|289.22|289.02|289.32|289.07|289.17|288.92|7
1654886100000|2022-06-10 18:35:00|289.17|288.97|289.12|288.97|289.27|289.07|289.12|288.92|3
1654886400000|2022-06-10 18:40:00|289.17|288.92|288.97|288.77|289.17|288.97|288.92|288.72|2
1654886700000|2022-06-10 18:45:00|289.07|288.82|289.37|289.17|289.37|289.17|289.02|288.82|37
1654887000000|2022-06-10 18:50:00|289.32|289.12|289.27|289.07|289.37|289.17|289.07|288.92|20
1654887300000|2022-06-10 18:55:00|289.22|289.02|289.47|289.27|289.57|289.42|289.22|289.02|9
1654887600000|2022-06-10 19:00:00|289.52|289.32|289.27|289.02|289.57|289.37|289.22|289.02|5
1654887900000|2022-06-10 19:05:00|289.22|288.87|289.22|288.87|289.27|288.92|289.22|288.87|6
1654888200000|2022-06-10 19:10:00|289.27|288.92|289.22|289.02|289.37|289.12|289.22|288.87|6
1654888500000|2022-06-10 19:15:00|289.17|288.97|289.42|289.22|289.42|289.22|289.17|288.97|63
1654888800000|2022-06-10 19:20:00|289.37|289.27|289.37|289.22|289.47|289.27|289.12|288.92|3
1654889100000|2022-06-10 19:25:00|289.42|289.27|289.52|289.32|289.77|289.62|289.37|289.22|22
1654889400000|2022-06-10 19:30:00|289.47|289.27|289.52|289.32|289.72|289.52|289.32|289.12|22
1654889700000|2022-06-10 19:35:00|289.47|289.37|289.37|289.17|289.62|289.42|289.37|289.17|51
1654890000000|2022-06-10 19:40:00|289.47|289.22|289.37|289.07|289.47|289.27|289.32|289.02|7
1654890300000|2022-06-10 19:45:00|289.32|289.02|289.02|288.82|289.37|289.02|289.02|288.82|4
1654890600000|2022-06-10 19:50:00|288.97|288.77|289.22|288.97|289.37|289.17|288.97|288.77|4
1654890900000|2022-06-10 19:55:00|289.32|289.02|289.12|288.92|289.32|289.07|289.12|288.92|14
1654891200000|2022-06-10 20:00:00|289.17|288.87|289.32|289.12|289.32|289.12|289.12|288.87|35
1654891500000|2022-06-10 20:05:00|289.27|289.07|289.37|289.12|289.37|289.12|289.27|289.02|22
1654891800000|2022-06-10 20:10:00|289.32|289.17|289.37|289.12|289.37|289.17|289.32|289.12|0
1654892100000|2022-06-10 20:15:00|289.32|289.17|289.32|289.07|289.37|289.17|289.32|289.07|7
1654892400000|2022-06-10 20:20:00|289.37|289.02|289.32|289.07|289.37|289.12|289.32|288.97|0
1654892700000|2022-06-10 20:25:00|289.37|289.12|289.32|289.07|289.37|289.12|289.32|289.07|2
1654893000000|2022-06-10 20:30:00|289.37||289.32||289.37||289.32||0
1654893300000|2022-06-10 20:35:00|289.37||289.32||289.37||289.32||0
1654893600000|2022-06-10 20:40:00|289.27|288.97|289.37|288.82|289.47|289.02|289.12|288.77|18
1654893900000|2022-06-10 20:45:00|289.42|288.87|289.42|288.92|289.47|289.17|289.12|288.82|69
1654894200000|2022-06-10 20:50:00|289.47|288.87|289.42|288.82|289.47|289.07|289.27|288.67|0
1654894500000|2022-06-10 20:55:00|289.47|288.67|289.67|288.82|289.72|288.92|289.42|288.67|7
1655071200000|2022-06-12 22:00:00|287.87|287.27|287.97|287.37|287.97|287.37|287.67|287.07|0
1655071500000|2022-06-12 22:05:00|287.87|287.27|287.77|287.17|288.07|287.47|287.77|287.17|0
1655071800000|2022-06-12 22:10:00|287.87|287.27|287.47|286.87|287.87|287.27|287.27|286.67|0
1655072100000|2022-06-12 22:15:00|287.57|286.97|287.47|286.87|287.67|287.07|287.47|286.87|0
1655072400000|2022-06-12 22:20:00|287.57|286.97|287.17|286.57|287.57|286.97|287.17|286.57|0
1655072700000|2022-06-12 22:25:00|287.27|286.67|287.27|286.67|287.37|286.77|287.17|286.57|0
1655073000000|2022-06-12 22:30:00|287.37|286.77|287.27|286.67|287.37|286.77|287.27|286.67|0
1655073300000|2022-06-12 22:35:00|287.37|286.77|286.87|286.27|287.37|286.77|286.77|286.17|0
1655073600000|2022-06-12 22:40:00|286.77|286.17|286.77|286.17|286.87|286.27|286.77|286.17|0
1655073900000|2022-06-12 22:45:00|286.87|286.27|286.87|286.27|286.87|286.27|286.77|286.17|0
1655074200000|2022-06-12 22:50:00|286.77|286.17|286.77|286.17|286.87|286.27|286.77|286.17|0
1655074500000|2022-06-12 22:55:00|286.87|286.27|286.97|286.37|286.97|286.37|286.77|286.17|0
1655074800000|2022-06-12 23:00:00|287.07|286.47|286.97|286.37|287.07|286.47|286.97|286.37|0
1655075100000|2022-06-12 23:05:00|287.07|286.47|286.97|286.37|287.07|286.47|286.97|286.37|0
1655075400000|2022-06-12 23:10:00|287.07|286.47|287.12|286.52|287.12|286.52|286.97|286.37|0
1655075700000|2022-06-12 23:15:00|287.22|286.62|287.22|286.62|287.22|286.62|287.12|286.52|0
1655076000000|2022-06-12 23:20:00|287.12|286.52|287.12|286.52|287.12|286.52|287.12|286.52|0
1655076300000|2022-06-12 23:25:00|287.22|286.62|287.22|286.62|287.22|286.62|287.22|286.62|0
1655076600000|2022-06-12 23:30:00|287.12|286.52|287.22|286.62|287.22|286.62|287.12|286.52|0
1655076900000|2022-06-12 23:35:00|287.12|286.52|287.22|286.62|287.22|286.62|287.12|286.52|0
1655077200000|2022-06-12 23:40:00|287.12|286.52|287.22|286.62|287.22|286.62|287.12|286.52|0
1655077500000|2022-06-12 23:45:00|287.02|286.42|287.02|286.42|287.02|286.42|286.92|286.32|0
1655077800000|2022-06-12 23:50:00|286.92|286.32|286.92|286.32|287.02|286.42|286.92|286.32|0
1655078100000|2022-06-12 23:55:00|287.02|286.42|287.02|286.42|287.02|286.42|287.02|286.42|0
1655078400000|2022-06-13 00:00:00|287.22|286.62|287.02|286.42|287.22|286.62|287.02|286.42|0
1655078700000|2022-06-13 00:05:00|287.12|286.52|287.02|286.42|287.12|286.52|287.02|286.42|0
1655079300000|2022-06-13 00:15:00|286.92|286.32|286.92|286.32|287.02|286.42|286.92|286.32|0
1655079600000|2022-06-13 00:20:00|286.82|286.22|286.82|286.22|286.92|286.32|286.82|286.22|0
1655079900000|2022-06-13 00:25:00|286.72|286.12|286.82|286.22|286.92|286.32|286.72|286.12|0
1655080200000|2022-06-13 00:30:00|286.97|286.67|287.47|287.27|287.47|287.27|286.57|286.32|482
1655080500000|2022-06-13 00:35:00|287.42|287.32|287.42|287.27|287.47|287.32|287.12|286.97|355
1655080800000|2022-06-13 00:40:00|287.47|287.22|286.67|286.47|287.62|287.42|286.62|286.42|584
1655081100000|2022-06-13 00:45:00|286.62|286.52|286.42|286.22|286.77|286.62|286.32|286.12|407
1655081400000|2022-06-13 00:50:00|286.37|286.17|286.57|286.42|286.77|286.57|286.37|286.17|203
1655081700000|2022-06-13 00:55:00|286.52|286.37|286.57|286.42|286.72|286.57|286.32|286.12|386
1655082000000|2022-06-13 01:00:00|286.62|286.32|287.22|287.07|287.27|287.07|286.37|286.22|770
1655082300000|2022-06-13 01:05:00|287.37|287.17|287.52|287.37|287.77|287.62|287.37|287.17|689
1655082600000|2022-06-13 01:10:00|287.47|287.32|287.17|286.97|287.52|287.37|287.07|286.92|388
1655082900000|2022-06-13 01:15:00|287.12|286.92|286.92|286.77|287.17|287.02|286.92|286.72|412
1655083200000|2022-06-13 01:20:00|286.97|286.72|286.92|286.72|287.02|286.87|286.82|286.62|300
1655083500000|2022-06-13 01:25:00|286.87|286.77|287.17|287.02|287.52|287.32|286.77|286.62|363
1655083800000|2022-06-13 01:30:00|287.27|287.12|287.37|287.17|287.67|287.52|287.27|287.07|345
1655084100000|2022-06-13 01:35:00|287.32|287.22|287.02|286.82|287.57|287.42|286.97|286.82|256
1655084400000|2022-06-13 01:40:00|287.07|286.87|287.62|287.47|287.77|287.57|287.07|286.87|286
1655084700000|2022-06-13 01:45:00|287.57|287.42|287.72|287.52|287.92|287.77|287.47|287.32|224
1655085000000|2022-06-13 01:50:00|287.67|287.57|287.57|287.42|287.72|287.57|287.47|287.32|325
1655085300000|2022-06-13 01:55:00|287.52|287.37|287.52|287.37|287.57|287.42|287.37|287.22|202
1655085600000|2022-06-13 02:00:00|287.47|287.32|287.37|287.17|287.57|287.42|287.27|287.12|186
1655085900000|2022-06-13 02:05:00|287.32|287.22|287.27|287.12|287.52|287.32|287.27|287.07|148
1655086200000|2022-06-13 02:10:00|287.32|287.17|287.37|287.22|287.47|287.32|287.32|287.17|85
1655086500000|2022-06-13 02:15:00|287.47|287.27|287.72|287.57|287.77|287.62|287.37|287.22|110
1655086800000|2022-06-13 02:20:00|287.77|287.62|288.22|288.07|288.22|288.07|287.72|287.57|202
1655087100000|2022-06-13 02:25:00|288.17|288.02|288.07|287.92|288.22|288.07|288.07|287.92|94
1655087400000|2022-06-13 02:30:00|288.12|287.97|288.07|287.87|288.27|288.07|288.02|287.82|93
1655087700000|2022-06-13 02:35:00|288.02|287.92|288.17|287.97|288.22|288.07|288.02|287.87|97
1655088000000|2022-06-13 02:40:00|288.12|288.02|287.97|287.82|288.22|288.07|287.97|287.82|94
1655088300000|2022-06-13 02:45:00|287.87|287.77|288.12|287.92|288.12|287.97|287.87|287.72|87
1655088600000|2022-06-13 02:50:00|288.07|287.97|288.12|287.97|288.17|288.02|288.02|287.87|72
1655088900000|2022-06-13 02:55:00|288.17|288.02|288.22|288.07|288.32|288.17|288.12|288.02|68
1655089200000|2022-06-13 03:00:00|288.27|288.02|288.57|288.42|288.62|288.47|288.17|288.02|97
1655089500000|2022-06-13 03:05:00|288.52|288.37|288.42|288.22|288.62|288.47|288.32|288.17|229
1655089800000|2022-06-13 03:10:00|288.37|288.27|288.47|288.32|288.57|288.37|288.37|288.27|155
1655090100000|2022-06-13 03:15:00|288.52|288.37|288.57|288.42|288.62|288.47|288.42|288.27|266
1655090400000|2022-06-13 03:20:00|288.62|288.47|288.87|288.72|288.92|288.77|288.62|288.42|345
1655090700000|2022-06-13 03:25:00|288.92|288.77|288.72|288.57|289.07|288.92|288.72|288.52|335
1655091000000|2022-06-13 03:30:00|288.67|288.52|288.72|288.57|288.77|288.62|288.62|288.47|91
1655091300000|2022-06-13 03:35:00|288.67|288.52|288.62|288.47|288.77|288.62|288.62|288.47|199
1655091600000|2022-06-13 03:40:00|288.67|288.52|288.82|288.67|288.82|288.67|288.62|288.47|136
1655091900000|2022-06-13 03:45:00|288.87|288.72|288.77|288.62|288.87|288.72|288.62|288.47|135
1655092200000|2022-06-13 03:50:00|288.72|288.57|288.77|288.57|288.82|288.62|288.67|288.52|115
1655092500000|2022-06-13 03:55:00|288.72|288.52|288.67|288.52|288.72|288.57|288.62|288.47|103
1655092800000|2022-06-13 04:00:00|288.62|288.47|288.57|288.37|288.67|288.52|288.42|288.22|127
1655093100000|2022-06-13 04:05:00|288.52|288.42|288.67|288.47|288.72|288.52|288.52|288.32|82
1655093400000|2022-06-13 04:10:00|288.62|288.42|288.57|288.37|288.62|288.47|288.47|288.32|79
1655093700000|2022-06-13 04:15:00|288.52|288.32|288.57|288.37|288.72|288.57|288.52|288.32|49
1655094000000|2022-06-13 04:20:00|288.52|288.42|288.67|288.52|288.72|288.57|288.52|288.37|73
1655094300000|2022-06-13 04:25:00|288.62|288.47|288.62|288.47|288.67|288.52|288.52|288.37|49
1655094600000|2022-06-13 04:30:00|288.67|288.52|288.62|288.47|288.72|288.57|288.62|288.47|77
1655094900000|2022-06-13 04:35:00|288.57|288.42|288.57|288.42|288.67|288.52|288.57|288.42|95
1655095200000|2022-06-13 04:40:00|288.62|288.47|288.37|288.22|288.62|288.47|288.37|288.22|160
1655095500000|2022-06-13 04:45:00|288.42|288.17|288.32|288.17|288.42|288.27|288.32|288.17|114
1655095800000|2022-06-13 04:50:00|288.37|288.22|288.32|288.17|288.37|288.22|288.12|287.97|232
1655096100000|2022-06-13 04:55:00|288.37|288.22|288.47|288.32|288.52|288.37|288.27|288.12|101
1655096400000|2022-06-13 05:00:00|288.42|288.27|288.37|288.22|288.62|288.47|288.27|288.12|290
1655096700000|2022-06-13 05:05:00|288.32|288.17|288.17|288.02|288.37|288.17|288.07|287.92|89
1655097000000|2022-06-13 05:10:00|288.22|288.07|288.22|288.07|288.27|288.12|288.12|287.97|97
1655097300000|2022-06-13 05:15:00|288.27|288.12|288.27|288.12|288.32|288.17|288.17|288.02|101
1655097600000|2022-06-13 05:20:00|288.32|288.17|288.27|288.12|288.42|288.27|288.17|287.97|142
1655097900000|2022-06-13 05:25:00|288.32|288.17|288.07|287.92|288.32|288.17|288.07|287.92|158
1655098200000|2022-06-13 05:30:00|288.12|287.97|288.17|288.02|288.27|288.07|288.07|287.92|132
1655098500000|2022-06-13 05:35:00|288.12|287.97|287.97|287.82|288.22|288.07|287.97|287.77|218
1655098800000|2022-06-13 05:40:00|288.02|287.77|287.82|287.67|288.02|287.82|287.77|287.62|229
1655099100000|2022-06-13 05:45:00|287.87|287.62|287.77|287.62|287.97|287.82|287.72|287.57|199
1655099400000|2022-06-13 05:50:00|287.82|287.57|287.77|287.62|287.82|287.67|287.72|287.57|60
1655099700000|2022-06-13 05:55:00|287.82|287.67|287.82|287.67|287.97|287.82|287.82|287.67|80
1655100000000|2022-06-13 06:00:00|287.72|287.57|287.17|286.97|287.82|287.62|287.17|286.97|338
1655100300000|2022-06-13 06:05:00|287.22|287.02|287.07|286.92|287.32|287.17|287.02|286.87|253
1655100600000|2022-06-13 06:10:00|287.12|286.97|287.02|286.87|287.22|287.07|287.02|286.87|155
1655100900000|2022-06-13 06:15:00|287.07|286.92|287.07|286.92|287.27|287.12|287.07|286.92|145
1655101200000|2022-06-13 06:20:00|287.12|286.97|287.02|286.87|287.17|287.02|286.92|286.77|176
1655101500000|2022-06-13 06:25:00|287.07|286.92|286.87|286.72|287.22|287.07|286.87|286.72|236
1655101800000|2022-06-13 06:30:00|286.92|286.77|286.97|286.82|287.02|286.87|286.82|286.62|211
1655102100000|2022-06-13 06:35:00|286.92|286.77|286.77|286.62|286.92|286.77|286.77|286.62|141
1655102400000|2022-06-13 06:40:00|286.82|286.67|286.77|286.62|286.92|286.77|286.67|286.52|103
1655102700000|2022-06-13 06:45:00|286.82|286.67|286.72|286.57|286.87|286.72|286.62|286.47|234
1655103000000|2022-06-13 06:50:00|286.67|286.52|286.67|286.47|286.72|286.57|286.47|286.32|233
1655103300000|2022-06-13 06:55:00|286.72|286.52|286.57|286.37|286.77|286.62|286.52|286.37|196
1655103600000|2022-06-13 07:00:00|286.52|286.42|286.62|286.47|286.87|286.72|286.52|286.37|274
1655103900000|2022-06-13 07:05:00|286.67|286.52|286.77|286.62|286.97|286.82|286.57|286.42|245
1655104200000|2022-06-13 07:10:00|286.72|286.57|286.52|286.37|286.72|286.62|286.42|286.27|250
1655104500000|2022-06-13 07:15:00|286.47|286.32|286.52|286.37|286.72|286.57|286.47|286.32|184
1655104800000|2022-06-13 07:20:00|286.47|286.32|286.87|286.72|286.92|286.77|286.47|286.32|151
1655105100000|2022-06-13 07:25:00|286.82|286.67|286.72|286.52|286.82|286.67|286.52|286.37|175
1655105400000|2022-06-13 07:30:00|286.67|286.47|286.72|286.52|286.77|286.62|286.57|286.42|199
1655105700000|2022-06-13 07:35:00|286.77|286.57|287.02|286.87|287.12|286.97|286.77|286.52|294
1655106000000|2022-06-13 07:40:00|287.07|286.92|286.82|286.67|287.12|286.97|286.82|286.67|282
1655106300000|2022-06-13 07:45:00|286.77|286.62|286.97|286.82|287.07|286.92|286.67|286.52|244
1655106600000|2022-06-13 07:50:00|287.02|286.87|286.87|286.72|287.12|286.97|286.87|286.67|203
1655106900000|2022-06-13 07:55:00|286.82|286.67|286.72|286.52|286.97|286.82|286.67|286.52|135
1655107200000|2022-06-13 08:00:00|286.67|286.57|285.97|285.82|286.87|286.67|285.92|285.72|522
1655107500000|2022-06-13 08:05:00|286.02|285.87|286.07|285.92|286.27|286.12|285.92|285.72|240
1655107800000|2022-06-13 08:10:00|286.12|285.97|286.07|285.92|286.37|286.22|286.07|285.87|175
1655108100000|2022-06-13 08:15:00|286.12|285.97|285.92|285.77|286.27|286.07|285.87|285.67|150
1655108400000|2022-06-13 08:20:00|285.97|285.82|285.92|285.77|286.12|285.97|285.92|285.77|133
1655108700000|2022-06-13 08:25:00|285.87|285.72|285.97|285.82|286.07|285.92|285.82|285.67|209
1655109000000|2022-06-13 08:30:00|285.92|285.77|285.97|285.82|286.07|285.92|285.82|285.67|143
1655109300000|2022-06-13 08:35:00|285.92|285.77|285.82|285.67|286.02|285.87|285.67|285.52|135
1655109600000|2022-06-13 08:40:00|285.87|285.72|286.02|285.82|286.22|286.07|285.87|285.67|210
1655109900000|2022-06-13 08:45:00|285.97|285.77|285.87|285.72|286.17|286.02|285.82|285.67|260
1655110200000|2022-06-13 08:50:00|285.82|285.67|286.12|285.97|286.12|285.97|285.82|285.67|314
1655110500000|2022-06-13 08:55:00|286.07|285.92|285.77|285.62|286.22|286.07|285.72|285.57|464
1655110800000|2022-06-13 09:00:00|285.72|285.57|285.77|285.62|286.02|285.87|285.57|285.42|906
1655111100000|2022-06-13 09:05:00|285.72|285.57|285.87|285.72|285.97|285.82|285.72|285.57|262
1655111400000|2022-06-13 09:10:00|285.92|285.77|285.97|285.82|286.07|285.92|285.92|285.77|79
1655111700000|2022-06-13 09:15:00|285.92|285.77|285.77|285.62|286.07|285.92|285.77|285.57|120
1655112000000|2022-06-13 09:20:00|286.12|285.52|286.02|285.42|286.42|285.82|286.02|285.42|0
1655112300000|2022-06-13 09:25:00|286.12|285.52|286.02|285.42|286.22|285.62|286.02|285.42|4
1655112600000|2022-06-13 09:30:00|286.12|285.52|286.12|285.52|286.12|285.52|286.02|285.42|0
1655112900000|2022-06-13 09:35:00|286.22|285.62|286.02|285.42|286.22|285.62|285.82|285.22|0
1655113200000|2022-06-13 09:40:00|285.92|285.32|285.92|285.32|286.12|285.52|285.82|285.22|0
1655113500000|2022-06-13 09:45:00|286.02|285.42|286.12|285.52|286.12|285.52|285.92|285.32|0
1655113800000|2022-06-13 09:50:00|285.77|285.37|285.67|285.47|285.97|285.77|285.67|285.37|30
1655114100000|2022-06-13 09:55:00|285.62|285.42|285.82|285.62|285.92|285.77|285.57|285.42|15
1655114400000|2022-06-13 10:00:00|285.77|285.67|285.77|285.57|285.87|285.72|285.72|285.47|23
1655114700000|2022-06-13 10:05:00|285.82|285.62|286.02|285.82|286.07|285.92|285.77|285.62|29
1655115000000|2022-06-13 10:10:00|286.07|285.87|286.27|286.07|286.32|286.17|286.02|285.82|53
1655115300000|2022-06-13 10:15:00|286.22|286.02|286.17|285.97|286.27|286.07|286.12|285.97|11
1655115600000|2022-06-13 10:20:00|286.12|286.02|286.12|285.97|286.22|286.07|286.12|285.97|2
1655115900000|2022-06-13 10:25:00|286.07|285.92|286.17|286.02|286.22|286.02|286.07|285.92|12
1655116200000|2022-06-13 10:30:00|286.12|285.97|286.32|286.12|286.32|286.17|286.07|285.92|4
1655116500000|2022-06-13 10:35:00|286.27|286.17|286.22|286.02|286.42|286.27|286.17|286.02|24
1655116800000|2022-06-13 10:40:00|286.17|285.97|286.22|286.02|286.27|286.07|285.97|285.82|57
1655117100000|2022-06-13 10:45:00|286.17|285.97|286.17|285.97|286.27|286.07|285.97|285.82|35
1655117400000|2022-06-13 10:50:00|286.12|286.02|286.32|286.12|286.37|286.17|286.07|285.87|16
1655117700000|2022-06-13 10:55:00|286.37|286.17|286.17|286.02|286.37|286.22|286.07|285.92|35
1655118000000|2022-06-13 11:00:00|286.22|285.97|286.52|286.32|286.52|286.37|286.22|285.97|6
1655118300000|2022-06-13 11:05:00|286.47|286.27|286.37|286.12|286.52|286.32|286.32|286.12|0
1655118600000|2022-06-13 11:10:00|286.32|286.07|286.17|286.02|286.37|286.12|286.12|285.97|6
1655118900000|2022-06-13 11:15:00|286.22|286.07|285.87|285.72|286.22|286.07|285.72|285.52|111
1655119200000|2022-06-13 11:20:00|285.82|285.67|285.72|285.47|285.87|285.67|285.72|285.47|4
1655119500000|2022-06-13 11:25:00|285.77|285.52|285.87|285.57|285.92|285.57|285.77|285.42|1
1655119800000|2022-06-13 11:30:00|285.92|285.62|285.97|285.57|286.02|285.77|285.87|285.57|1
1655120100000|2022-06-13 11:35:00|286.02|285.62|285.92|285.62|286.02|285.67|285.87|285.57|0
1655120400000|2022-06-13 11:40:00|285.87|285.67|285.72|285.42|285.92|285.67|285.72|285.42|0
1655120700000|2022-06-13 11:45:00||285.37||285.37||285.37||285.37|0
1655121000000|2022-06-13 11:50:00||285.32||285.37||285.37||285.32|0
1655121300000|2022-06-13 11:55:00|285.67|285.42|285.72|285.37|285.72|285.42|285.67|285.37|0
1655121600000|2022-06-13 12:00:00|285.77|285.42|285.72|285.47|285.82|285.57|285.72|285.42|4
1655121900000|2022-06-13 12:05:00|285.77|285.52|285.92|285.67|285.97|285.77|285.72|285.47|2
1655122200000|2022-06-13 12:10:00|285.97|285.72|286.07|285.87|286.12|285.92|285.92|285.67|5
1655122500000|2022-06-13 12:15:00|286.02|285.92|285.97|285.77|286.22|286.07|285.87|285.67|25
1655122800000|2022-06-13 12:20:00|286.02|285.82|286.07|285.92|286.07|285.92|285.92|285.72|24
1655123100000|2022-06-13 12:25:00|286.12|285.87|286.22|286.02|286.32|286.12|286.07|285.87|34
1655123400000|2022-06-13 12:30:00|286.17|285.97|286.07|285.92|286.32|286.12|286.07|285.92|9
1655123700000|2022-06-13 12:35:00|286.12|285.97|286.32|286.12|286.32|286.17|286.07|285.92|44
1655124000000|2022-06-13 12:40:00|286.27|286.07|286.22|286.07|286.37|286.17|286.12|285.97|42
1655124300000|2022-06-13 12:45:00|286.17|286.02|285.92|285.72|286.22|286.07|285.87|285.72|38
1655124600000|2022-06-13 12:50:00|285.97|285.77|285.92|285.77|286.17|285.97|285.87|285.67|27
1655124900000|2022-06-13 12:55:00|285.97|285.82|285.72|285.57|286.02|285.87|285.72|285.52|30
1655125200000|2022-06-13 13:00:00|285.77|285.62|285.97|285.77|285.97|285.77|285.72|285.52|46
1655125500000|2022-06-13 13:05:00|285.92|285.82|285.92|285.72|286.07|285.92|285.92|285.72|95
1655125800000|2022-06-13 13:10:00|285.87|285.67|285.87|285.72|285.92|285.77|285.77|285.57|53
1655126100000|2022-06-13 13:15:00|285.92|285.77|285.67|285.52|285.97|285.82|285.67|285.52|75
1655126400000|2022-06-13 13:20:00|285.72|285.47|285.37|285.17|285.72|285.52|285.37|285.17|135
1655126700000|2022-06-13 13:25:00|285.32|285.12|285.52|285.32|285.57|285.42|285.27|285.07|107
1655127000000|2022-06-13 13:30:00|285.57|285.37|286.02|285.87|286.47|286.27|285.57|285.32|330
1655127300000|2022-06-13 13:35:00|286.07|285.92|285.12|284.92|286.12|285.97|285.12|284.92|480
1655127600000|2022-06-13 13:40:00|285.07|284.87|285.47|285.32|285.57|285.37|284.87|284.67|360
1655127900000|2022-06-13 13:45:00|285.52|285.37|284.87|284.67|285.87|285.62|284.82|284.67|236
1655128200000|2022-06-13 13:50:00|284.82|284.72|284.62|284.42|285.02|284.82|284.57|284.42|358
1655128500000|2022-06-13 13:55:00|284.57|284.47|284.37|284.17|284.87|284.67|284.22|284.07|193
1655128800000|2022-06-13 14:00:00|284.32|284.12|284.52|284.32|284.87|284.67|284.22|284.07|129
1655129100000|2022-06-13 14:05:00|284.47|284.27|284.32|284.07|284.92|284.77|284.22|284.07|122
1655129400000|2022-06-13 14:10:00|284.27|284.12|283.92|283.77|284.47|284.27|283.82|283.62|139
1655129700000|2022-06-13 14:15:00|283.97|283.72|283.37|283.22|283.97|283.77|283.17|283.02|141
1655130000000|2022-06-13 14:20:00|283.42|283.12|283.07|282.82|283.62|283.47|282.97|282.77|91
1655130300000|2022-06-13 14:25:00|283.02|282.87|283.32|283.12|283.42|283.22|282.97|282.77|136
1655130600000|2022-06-13 14:30:00|283.27|283.07|282.92|282.72|283.47|283.27|282.92|282.72|244
1655130900000|2022-06-13 14:35:00|282.82|282.67|282.52|282.37|283.12|282.97|282.47|282.32|249
1655131200000|2022-06-13 14:40:00|282.47|282.32|282.27|282.12|282.72|282.57|282.27|282.07|218
1655131500000|2022-06-13 14:45:00|282.32|282.07|282.12|281.97|282.37|282.22|282.07|281.87|111
1655131800000|2022-06-13 14:50:00|282.17|281.92|282.27|282.07|282.27|282.12|282.02|281.87|141
1655132100000|2022-06-13 14:55:00|282.22|282.12|282.17|281.97|282.32|282.17|282.17|281.97|107
1655132400000|2022-06-13 15:00:00|282.12|281.92|281.72|281.57|282.17|282.02|281.57|281.42|192
1655132700000|2022-06-13 15:05:00|281.67|281.52|282.27|282.07|282.27|282.12|281.62|281.42|63
1655133000000|2022-06-13 15:10:00|282.22|282.02|282.12|281.92|282.42|282.22|281.97|281.77|87
1655133300000|2022-06-13 15:15:00|282.07|281.87|282.67|282.47|282.82|282.67|282.07|281.87|150
1655133600000|2022-06-13 15:20:00|282.62|282.37|283.02|282.77|283.02|282.82|282.57|282.32|93
1655133900000|2022-06-13 15:25:00|282.92|282.82|282.67|282.52|283.12|282.97|282.42|282.27|129
1655134200000|2022-06-13 15:30:00|282.72|282.47|282.62|282.42|282.92|282.77|282.27|282.12|62
1655134500000|2022-06-13 15:35:00|282.57|282.47|283.17|282.97|283.27|283.07|282.57|282.47|103
1655134800000|2022-06-13 15:40:00|283.12|283.02|283.37|283.17|283.42|283.22|282.82|282.67|111
1655135100000|2022-06-13 15:45:00|283.32|283.12|283.47|283.27|283.57|283.37|283.07|282.87|69
1655135400000|2022-06-13 15:50:00|283.42|283.22|283.12|282.92|283.67|283.42|283.02|282.87|49
1655135700000|2022-06-13 15:55:00|283.17|282.97|283.32|283.12|283.37|283.17|283.07|282.87|13
1655136000000|2022-06-13 16:00:00|283.27|283.07|283.27|283.12|283.72|283.47|283.17|282.97|16
1655136300000|2022-06-13 16:05:00|283.32|283.07|283.32|283.17|283.62|283.37|283.12|282.92|54
1655136600000|2022-06-13 16:10:00|283.27|283.07|283.77|283.57|284.07|283.87|283.27|283.07|79
1655136900000|2022-06-13 16:15:00|283.82|283.62|283.97|283.77|284.07|283.87|283.67|283.52|76
1655137200000|2022-06-13 16:20:00|284.02|283.82|284.12|283.92|284.17|283.97|283.82|283.67|43
1655137500000|2022-06-13 16:25:00|284.07|283.87|284.37|284.22|284.42|284.22|284.07|283.87|79
1655137800000|2022-06-13 16:30:00|284.32|284.17|284.77|284.62|284.87|284.67|284.27|284.12|74
1655138100000|2022-06-13 16:35:00|284.72|284.57|285.02|284.82|285.07|284.87|284.72|284.52|55
1655138400000|2022-06-13 16:40:00|284.97|284.77|284.67|284.52|284.97|284.77|284.62|284.47|46
1655138700000|2022-06-13 16:45:00|284.72|284.57|284.57|284.42|284.87|284.72|284.52|284.37|58
1655139000000|2022-06-13 16:50:00|284.62|284.47|284.12|283.97|284.67|284.47|284.12|283.97|64
1655139300000|2022-06-13 16:55:00|284.17|283.92|283.92|283.77|284.22|284.02|283.82|283.67|51
1655139600000|2022-06-13 17:00:00|283.97|283.72|283.67|283.52|283.97|283.72|283.62|283.47|37
1655139900000|2022-06-13 17:05:00|283.72|283.47|283.97|283.82|283.97|283.82|283.62|283.47|96
1655140200000|2022-06-13 17:10:00|283.92|283.72|284.12|283.92|284.17|283.97|283.77|283.62|38
1655140500000|2022-06-13 17:15:00|284.07|283.87|284.02|283.77|284.22|284.02|283.92|283.77|26
1655140800000|2022-06-13 17:20:00|283.97|283.82|283.82|283.57|283.97|283.82|283.72|283.57|22
1655141100000|2022-06-13 17:25:00|283.87|283.62|283.77|283.57|283.97|283.72|283.57|283.37|23
1655141400000|2022-06-13 17:30:00|283.72|283.52|283.57|283.37|283.92|283.67|283.52|283.32|18
1655141700000|2022-06-13 17:35:00|283.52|283.42|284.07|283.82|284.07|283.82|283.52|283.37|22
1655142000000|2022-06-13 17:40:00|284.12|283.77|284.37|284.17|284.37|284.17|284.02|283.77|16
1655142300000|2022-06-13 17:45:00|284.32|284.12|284.47|284.27|284.57|284.42|284.22|284.02|33
1655142600000|2022-06-13 17:50:00|284.42|284.22|284.22|284.02|284.52|284.22|284.02|283.87|11
1655142900000|2022-06-13 17:55:00|284.27|283.97|284.37|284.17|284.42|284.22|284.17|283.97|6
1655143200000|2022-06-13 18:00:00|284.32|284.22|284.17|284.02|284.42|284.22|284.07|283.92|75
1655143500000|2022-06-13 18:05:00|284.22|283.97|283.97|283.77|284.22|284.02|283.97|283.77|4
1655143800000|2022-06-13 18:10:00|283.92|283.72|283.82|283.57|283.97|283.77|283.72|283.57|5
1655144100000|2022-06-13 18:15:00|283.77|283.62|283.87|283.67|283.97|283.67|283.77|283.57|0
1655144400000|2022-06-13 18:20:00|283.82|283.62|283.87|283.67|284.02|283.82|283.82|283.62|6
1655144700000|2022-06-13 18:25:00|283.92|283.72|283.92|283.77|284.02|283.82|283.87|283.67|11
1655145000000|2022-06-13 18:30:00|283.97|283.82|283.92|283.67|284.02|283.82|283.62|283.42|5
1655145300000|2022-06-13 18:35:00|283.97|283.72|284.22|284.02|284.37|284.17|283.87|283.67|4
1655145600000|2022-06-13 18:40:00|284.12|283.97|284.27|284.12|284.37|284.22|284.07|283.87|25
1655145900000|2022-06-13 18:45:00|284.32|284.07|284.22|283.97|284.37|284.17|284.12|283.92|3
1655146200000|2022-06-13 18:50:00|284.17|283.92|284.12|283.92|284.22|284.07|283.97|283.77|8
1655146500000|2022-06-13 18:55:00|284.07|283.87|283.87|283.67|284.12|283.87|283.77|283.57|0
1655146800000|2022-06-13 19:00:00|283.82|283.62|283.97|283.77|284.02|283.82|283.67|283.47|1
1655147100000|2022-06-13 19:05:00|283.92|283.72|283.72|283.47|284.07|283.82|283.57|283.42|8
1655147400000|2022-06-13 19:10:00|283.67|283.52|283.57|283.37|283.72|283.52|283.52|283.37|16
1655147700000|2022-06-13 19:15:00|283.52|283.42|283.67|283.47|284.42|284.27|283.32|283.12|106
1655148000000|2022-06-13 19:20:00|283.72|283.42|283.42|283.22|283.82|283.62|283.27|283.07|31
1655148300000|2022-06-13 19:25:00|283.37|283.17|283.17|282.97|283.52|283.32|283.12|282.92|26
1655148600000|2022-06-13 19:30:00|283.12|282.87|283.07|282.82|283.27|283.07|282.87|282.67|77
1655148900000|2022-06-13 19:35:00|283.02|282.87|283.07|282.87|283.32|283.12|283.02|282.82|5
1655149200000|2022-06-13 19:40:00|283.12|282.92|283.07|282.87|283.22|282.97|283.02|282.87|5
1655149500000|2022-06-13 19:45:00|283.12|282.92|283.17|282.97|283.37|283.17|283.07|282.92|2
1655149800000|2022-06-13 19:50:00|283.12|283.02|283.37|283.17|283.42|283.17|282.82|282.67|74
1655150100000|2022-06-13 19:55:00|283.42|283.22|283.37|283.17|283.52|283.32|283.22|283.02|21
1655150400000|2022-06-13 20:00:00|283.42|283.22|283.47|283.27|283.57|283.32|283.32|283.12|61
1655150700000|2022-06-13 20:05:00|283.52|283.22|283.47|283.22|283.52|283.27|283.37|283.17|10
1655151000000|2022-06-13 20:10:00|283.42|283.27|283.27|283.12|283.47|283.27|283.27|283.12|17
1655151300000|2022-06-13 20:15:00|283.32|283.17|283.22|283.02|283.32|283.17|283.17|283.02|5
1655151600000|2022-06-13 20:20:00|283.17|282.97|283.17|282.97|283.17|283.02|283.12|282.97|2
1655151900000|2022-06-13 20:25:00|283.12|283.02|283.22|282.97|283.22|283.02|283.12|282.97|0
1655152200000|2022-06-13 20:30:00|283.27|283.02|283.22|282.97|283.27|283.02|283.17|282.97|1
1655152500000|2022-06-13 20:35:00|283.17|283.02|283.27|283.02|283.27|283.02|283.17|282.97|0
1655152800000|2022-06-13 20:40:00|283.22|282.97|283.42|282.97|283.47|283.17|283.17|282.92|8
1655153100000|2022-06-13 20:45:00|283.37|283.02|283.42|282.97|283.97|283.57|283.22|282.92|92
1655153400000|2022-06-13 20:50:00|283.67|283.12|283.67|282.92|283.97|283.52|283.37|282.92|19
1655153700000|2022-06-13 20:55:00|283.57|282.97|283.42|282.72|283.57|282.97|283.42|282.72|2
1655154000000|2022-06-13 21:00:00|283.47|282.67|283.97|282.67|283.97|282.67|283.47|282.67|0
1655154300000|2022-06-13 21:05:00|284.72|282.72|284.37|282.72|284.72|282.72|284.37|282.72|0
1655154600000|2022-06-13 21:10:00|283.32|283.22|283.82|283.22|283.82|283.22|283.32|283.22|1
1655154900000|2022-06-13 21:15:00|283.92|283.32|283.82|283.22|283.92|283.32|283.82|283.22|0
1655155200000|2022-06-13 21:20:00|283.92|283.32|283.92|283.32|283.92|283.32|283.82|283.22|0
1655157600000|2022-06-13 22:00:00|284.02|283.42|284.12|283.52|284.22|283.62|284.02|283.42|0
1655157900000|2022-06-13 22:05:00|284.22|283.62|284.32|283.72|284.32|283.72|284.22|283.62|0
1655158200000|2022-06-13 22:10:00|284.22|283.62|284.32|283.72|284.32|283.72|284.22|283.62|0
1655158500000|2022-06-13 22:15:00|284.42|283.82|284.32|283.72|284.42|283.82|284.32|283.72|0
1655158800000|2022-06-13 22:20:00|284.22|283.62|284.32|283.72|284.42|283.82|284.22|283.62|0
1655159100000|2022-06-13 22:25:00|284.22|283.62|284.32|283.72|284.32|283.72|284.22|283.62|0
1655159400000|2022-06-13 22:30:00|284.22|283.62|284.22|283.62|284.32|283.72|284.22|283.62|0
1655160000000|2022-06-13 22:40:00|284.12|283.52|284.22|283.62|284.22|283.62|284.12|283.52|0
1655160300000|2022-06-13 22:45:00|284.12|283.52|284.22|283.62|284.22|283.62|284.12|283.52|0
1655160600000|2022-06-13 22:50:00|284.12|283.52|284.22|283.62|284.22|283.62|284.12|283.52|0
1655160900000|2022-06-13 22:55:00|284.12|283.52|284.12|283.52|284.22|283.62|284.12|283.52|0
1655161200000|2022-06-13 23:00:00|284.22|283.62|284.02|283.42|284.22|283.62|284.02|283.42|0
1655161500000|2022-06-13 23:05:00|284.12|283.52|284.02|283.42|284.12|283.52|284.02|283.42|0
1655161800000|2022-06-13 23:10:00|283.92|283.32|283.92|283.32|283.92|283.32|283.92|283.32|0
1655162100000|2022-06-13 23:15:00|283.82|283.22|283.92|283.32|283.92|283.32|283.82|283.22|0
1655162400000|2022-06-13 23:20:00|284.02|283.42|284.02|283.42|284.02|283.42|283.92|283.32|0
1655162700000|2022-06-13 23:25:00|283.92|283.32|284.02|283.42|284.02|283.42|283.92|283.32|0
1655163000000|2022-06-13 23:30:00|283.92|283.32|283.82|283.22|284.02|283.42|283.82|283.22|0
1655163300000|2022-06-13 23:35:00|283.84|283.24|283.84|283.24|283.94|283.34|283.84|283.24|0
1655163600000|2022-06-13 23:40:00|283.74|283.14|283.74|283.14|283.74|283.14|283.74|283.14|0
1655163900000|2022-06-13 23:45:00|283.84|283.24|283.84|283.24|283.84|283.24|283.74|283.14|0
1655164200000|2022-06-13 23:50:00|283.94|283.34|283.84|283.24|283.94|283.34|283.84|283.24|0
1655164500000|2022-06-13 23:55:00|283.94|283.34|284.04|283.44|284.04|283.44|283.94|283.34|0
1655164800000|2022-06-14 00:00:00|284.14|283.54|283.94|283.34|284.14|283.54|283.94|283.34|0
1655165100000|2022-06-14 00:05:00|284.04|283.44|284.14|283.54|284.14|283.54|283.94|283.34|0
1655165400000|2022-06-14 00:10:00|284.24|283.64|284.04|283.44|284.24|283.64|283.94|283.34|0
1655165700000|2022-06-14 00:15:00|284.14|283.54|283.74|283.14|284.14|283.54|283.64|283.04|0
1655166000000|2022-06-14 00:20:00|283.84|283.24|284.04|283.44|284.14|283.54|283.84|283.24|0
1655166300000|2022-06-14 00:25:00|284.14|283.54|284.04|283.44|284.14|283.54|283.94|283.34|0
1655166600000|2022-06-14 00:30:00|283.74|283.39|283.99|283.74|284.19|284.04|282.49|282.19|820
1655166900000|2022-06-14 00:35:00|283.94|283.79|284.04|283.89|284.39|284.19|283.54|283.34|511
1655167200000|2022-06-14 00:40:00|284.09|283.94|283.79|283.64|284.24|284.09|283.74|283.59|357
1655167500000|2022-06-14 00:45:00|283.84|283.69|284.29|284.14|284.29|284.14|283.74|283.59|211
1655167800000|2022-06-14 00:50:00|284.24|284.09|284.24|284.09|284.34|284.14|284.09|283.94|183
1655168100000|2022-06-14 00:55:00|284.19|284.04|283.84|283.69|284.29|284.14|283.84|283.69|132
1655168400000|2022-06-14 01:00:00|283.94|283.74|283.29|283.09|283.94|283.74|283.29|283.09|740
1655168700000|2022-06-14 01:05:00|283.24|283.14|282.94|282.74|283.39|283.19|282.84|282.69|406
1655169000000|2022-06-14 01:10:00|283.04|282.79|282.59|282.44|283.14|282.94|282.44|282.29|320
1655169300000|2022-06-14 01:15:00|282.54|282.34|282.04|281.89|282.69|282.49|281.99|281.84|484
1655169600000|2022-06-14 01:20:00|282.09|281.94|282.34|282.19|282.54|282.39|282.04|281.89|259
1655169900000|2022-06-14 01:25:00|282.39|282.14|282.59|282.44|282.84|282.69|282.34|282.14|218
1655170200000|2022-06-14 01:30:00|282.64|282.49|282.84|282.69|283.09|282.94|282.59|282.44|251
1655170500000|2022-06-14 01:35:00|282.89|282.74|282.84|282.64|283.04|282.84|282.79|282.59|193
1655170800000|2022-06-14 01:40:00|282.79|282.69|282.89|282.74|283.14|282.99|282.79|282.59|154
1655171100000|2022-06-14 01:45:00|282.84|282.69|282.84|282.69|282.94|282.74|282.59|282.44|231
1655171400000|2022-06-14 01:50:00|282.89|282.64|282.34|282.19|282.89|282.74|282.34|282.14|194
1655171700000|2022-06-14 01:55:00|282.39|282.14|282.09|281.89|282.39|282.19|281.99|281.84|391
1655172000000|2022-06-14 02:00:00|282.04|281.94|282.39|282.24|282.49|282.34|282.04|281.94|210
1655172300000|2022-06-14 02:05:00|282.44|282.29|282.24|282.09|282.49|282.34|282.09|281.94|230
1655172600000|2022-06-14 02:10:00|282.29|282.04|282.44|282.29|282.44|282.29|282.14|281.94|163
1655172900000|2022-06-14 02:15:00|282.49|282.34|282.34|282.19|282.54|282.39|282.19|282.04|197
1655173200000|2022-06-14 02:20:00|282.39|282.24|282.59|282.44|282.59|282.44|282.34|282.14|159
1655173500000|2022-06-14 02:25:00|282.54|282.39|282.24|282.09|282.59|282.44|282.24|282.09|115
1655173800000|2022-06-14 02:30:00|282.29|282.14|282.14|281.99|282.39|282.24|282.14|281.94|164
1655174100000|2022-06-14 02:35:00|282.19|282.04|282.14|281.99|282.34|282.19|282.09|281.94|149
1655174400000|2022-06-14 02:40:00|282.19|282.04|282.09|281.94|282.29|282.14|282.09|281.89|196
1655174700000|2022-06-14 02:45:00|282.14|281.99|282.04|281.89|282.14|281.99|282.04|281.89|144
1655175000000|2022-06-14 02:50:00|282.09|281.94|282.04|281.89|282.14|281.99|281.94|281.79|173
1655175300000|2022-06-14 02:55:00|282.09|281.94|282.09|281.94|282.24|282.09|282.04|281.89|137
1655175600000|2022-06-14 03:00:00|282.14|281.99|282.54|282.39|282.54|282.39|282.09|281.94|185
1655175900000|2022-06-14 03:05:00|282.59|282.44|282.74|282.59|282.74|282.59|282.49|282.29|158
1655176200000|2022-06-14 03:10:00|282.79|282.64|282.84|282.69|283.09|282.89|282.64|282.49|280
1655176500000|2022-06-14 03:15:00|282.79|282.64|282.39|282.24|282.89|282.74|282.39|282.19|285
1655176800000|2022-06-14 03:20:00|282.44|282.29|282.79|282.64|282.84|282.69|282.39|282.29|263
1655177100000|2022-06-14 03:25:00|282.84|282.69|282.99|282.84|283.04|282.84|282.79|282.64|91
1655177400000|2022-06-14 03:30:00|283.04|282.89|283.19|283.04|283.39|283.24|282.99|282.89|294
1655177700000|2022-06-14 03:35:00|283.24|282.99|283.09|282.94|283.44|283.29|283.09|282.94|195
1655178000000|2022-06-14 03:40:00|283.04|282.89|283.04|282.89|283.09|282.94|282.94|282.79|101
1655178300000|2022-06-14 03:45:00|282.99|282.84|282.99|282.79|283.09|282.94|282.94|282.79|94
1655178600000|2022-06-14 03:50:00|282.94|282.84|282.94|282.79|282.99|282.84|282.89|282.74|84
1655178900000|2022-06-14 03:55:00|282.89|282.74|282.74|282.54|282.94|282.79|282.69|282.49|124
1655179200000|2022-06-14 04:00:00|282.69|282.64|283.09|282.94|283.29|283.14|282.69|282.59|138
1655179500000|2022-06-14 04:05:00|283.14|282.99|283.09|282.94|283.19|282.99|282.94|282.79|122
1655179800000|2022-06-14 04:10:00|283.04|282.89|283.04|282.89|283.14|282.99|282.84|282.69|202
1655180100000|2022-06-14 04:15:00|283.09|282.94|283.14|282.99|283.19|282.99|283.04|282.89|49
1655180400000|2022-06-14 04:20:00|283.09|282.94|283.34|283.14|283.34|283.14|283.09|282.94|67
1655180700000|2022-06-14 04:25:00|283.29|283.19|283.44|283.29|283.44|283.29|283.29|283.14|97
1655181000000|2022-06-14 04:30:00|283.39|283.24|283.39|283.24|283.44|283.29|283.29|283.09|96
1655181300000|2022-06-14 04:35:00|283.29|283.14|283.44|283.29|283.49|283.34|283.29|283.14|88
1655181600000|2022-06-14 04:40:00|283.49|283.34|283.34|283.19|283.49|283.34|283.29|283.14|70
1655181900000|2022-06-14 04:45:00|283.29|283.14|283.19|283.04|283.29|283.14|283.14|282.99|64
1655182200000|2022-06-14 04:50:00|283.09|282.94|283.09|282.94|283.19|283.04|283.04|282.89|107
1655182500000|2022-06-14 04:55:00|283.14|282.99|283.24|283.04|283.24|283.09|283.09|282.99|121
1655182800000|2022-06-14 05:00:00|283.29|283.09|283.49|283.34|283.49|283.34|283.04|282.89|409
1655183100000|2022-06-14 05:05:00|283.44|283.29|283.24|283.09|283.54|283.39|283.24|283.09|278
1655183400000|2022-06-14 05:10:00|283.29|283.14|283.34|283.19|283.54|283.39|283.24|283.09|165
1655183700000|2022-06-14 05:15:00|283.29|283.09|283.19|283.04|283.34|283.19|283.14|282.94|233
1655184000000|2022-06-14 05:20:00|283.14|282.99|282.89|282.69|283.19|282.99|282.84|282.69|113
1655184300000|2022-06-14 05:25:00|282.84|282.64|282.94|282.79|282.99|282.84|282.79|282.64|153
1655184600000|2022-06-14 05:30:00|282.99|282.84|282.94|282.79|283.09|282.94|282.89|282.74|179
1655184900000|2022-06-14 05:35:00|282.99|282.74|283.14|282.99|283.14|282.99|282.84|282.69|245
1655185200000|2022-06-14 05:40:00|283.19|283.04|283.59|283.39|283.74|283.54|283.19|283.04|294
1655185500000|2022-06-14 05:45:00|283.54|283.44|284.04|283.89|284.09|283.94|283.54|283.39|344
1655185800000|2022-06-14 05:50:00|283.99|283.84|283.99|283.84|284.04|283.89|283.79|283.64|304
1655186100000|2022-06-14 05:55:00|284.04|283.79|284.14|283.99|284.19|284.04|283.94|283.79|190
1655186400000|2022-06-14 06:00:00|284.09|283.94|284.39|284.24|284.54|284.34|283.99|283.84|336
1655186700000|2022-06-14 06:05:00|284.44|284.19|284.39|284.24|284.49|284.34|284.24|284.09|380
1655187000000|2022-06-14 06:10:00|284.34|284.19|284.14|283.99|284.39|284.24|284.04|283.89|295
1655187300000|2022-06-14 06:15:00|284.19|284.04|284.19|284.04|284.29|284.14|284.09|283.94|248
1655187600000|2022-06-14 06:20:00|284.24|284.09|284.09|283.94|284.34|284.19|284.09|283.94|164
1655187900000|2022-06-14 06:25:00|284.14|283.99|283.79|283.64|284.19|284.04|283.79|283.64|183
1655188200000|2022-06-14 06:30:00|283.84|283.69|283.64|283.49|283.84|283.69|283.59|283.44|193
1655188500000|2022-06-14 06:35:00|283.69|283.54|283.59|283.39|283.79|283.59|283.54|283.39|157
1655188800000|2022-06-14 06:40:00|283.64|283.44|283.64|283.49|283.74|283.59|283.59|283.44|81
1655189100000|2022-06-14 06:45:00|283.59|283.44|283.79|283.64|283.79|283.64|283.49|283.34|153
1655189400000|2022-06-14 06:50:00|283.74|283.59|283.89|283.74|283.94|283.79|283.74|283.59|251
1655189700000|2022-06-14 06:55:00|283.94|283.69|283.69|283.54|283.94|283.69|283.64|283.44|361
1655190000000|2022-06-14 07:00:00|283.64|283.49|283.69|283.54|283.74|283.59|283.59|283.39|248
1655190300000|2022-06-14 07:05:00|283.74|283.59|283.69|283.54|283.89|283.74|283.59|283.39|228
1655190600000|2022-06-14 07:10:00|283.64|283.49|283.39|283.24|283.74|283.59|283.34|283.19|255
1655190900000|2022-06-14 07:15:00|283.49|283.29|283.54|283.39|283.59|283.44|283.34|283.19|303
1655191200000|2022-06-14 07:20:00|283.49|283.34|283.59|283.44|283.64|283.49|283.39|283.24|262
1655191500000|2022-06-14 07:25:00|283.64|283.49|283.29|283.09|283.64|283.49|283.09|282.94|235
1655191800000|2022-06-14 07:30:00|283.24|283.04|283.24|283.09|283.29|283.14|282.94|282.74|187
1655192100000|2022-06-14 07:35:00|283.29|283.04|283.04|282.89|283.29|283.04|282.94|282.79|125
1655192400000|2022-06-14 07:40:00|283.09|282.94|283.24|283.09|283.29|283.14|283.04|282.89|217
1655192700000|2022-06-14 07:45:00|283.29|283.14|283.29|283.14|283.39|283.24|283.24|283.09|169
1655193000000|2022-06-14 07:50:00|283.24|283.09|283.34|283.19|283.39|283.24|283.19|282.99|313
1655193300000|2022-06-14 07:55:00|283.29|283.14|283.39|283.24|283.49|283.34|283.09|282.94|250
1655193600000|2022-06-14 08:00:00|283.44|283.29|283.29|283.14|283.49|283.34|283.14|282.99|207
1655193900000|2022-06-14 08:05:00|283.24|283.09|283.34|283.14|283.44|283.29|283.14|282.99|277
1655194200000|2022-06-14 08:10:00|283.29|283.19|283.09|282.94|283.44|283.29|283.04|282.89|177
1655194500000|2022-06-14 08:15:00|283.14|282.99|283.09|282.94|283.29|283.14|283.04|282.89|284
1655194800000|2022-06-14 08:20:00|283.14|282.89|283.04|282.89|283.19|283.04|282.99|282.84|432
1655195100000|2022-06-14 08:25:00|283.09|282.94|282.89|282.74|283.09|282.94|282.79|282.64|229
1655195400000|2022-06-14 08:30:00|282.84|282.69|282.94|282.79|282.94|282.79|282.59|282.44|219
1655195700000|2022-06-14 08:35:00|282.89|282.74|282.94|282.79|282.99|282.84|282.79|282.64|280
1655196000000|2022-06-14 08:40:00|282.99|282.84|282.94|282.79|283.04|282.89|282.89|282.74|197
1655196300000|2022-06-14 08:45:00|282.99|282.84|283.04|282.89|283.14|282.99|282.94|282.79|258
1655196600000|2022-06-14 08:50:00|282.99|282.84|282.99|282.84|283.19|283.04|282.94|282.79|433
1655196900000|2022-06-14 08:55:00|282.94|282.79|282.89|282.74|283.09|282.94|282.74|282.54|505
1655197200000|2022-06-14 09:00:00|282.94|282.79|282.99|282.79|283.29|283.14|282.89|282.74|620
1655197500000|2022-06-14 09:05:00|282.94|282.89|282.89|282.74|283.09|282.94|282.84|282.69|186
1655197800000|2022-06-14 09:10:00|282.94|282.84|282.94|282.79|282.99|282.84|282.89|282.74|144
1655198100000|2022-06-14 09:15:00|282.89|282.74|282.99|282.79|283.04|282.84|282.84|282.64|111
1655198400000|2022-06-14 09:20:00|283.24|282.64|283.44|282.84|283.44|282.84|283.24|282.64|0
1655198700000|2022-06-14 09:25:00|283.34|282.74|283.14|282.54|283.34|282.74|283.14|282.54|9
1655199000000|2022-06-14 09:30:00|283.24|282.64|283.04|282.44|283.24|282.64|283.04|282.44|0
1655199300000|2022-06-14 09:35:00|283.14|282.54|283.34|282.74|283.44|282.84|283.04|282.44|0
1655199600000|2022-06-14 09:40:00|283.44|282.84|283.44|282.84|283.44|282.84|283.34|282.74|0
1655199900000|2022-06-14 09:45:00|283.34|282.74|283.44|282.84|283.44|282.84|283.34|282.74|0
1655200200000|2022-06-14 09:50:00|283.14|282.89|282.89|282.74|283.14|282.94|282.89|282.74|86
1655200500000|2022-06-14 09:55:00|282.84|282.69|282.69|282.54|282.84|282.69|282.64|282.49|77
1655200800000|2022-06-14 10:00:00|282.74|282.49|282.19|281.99|282.74|282.54|282.09|281.89|102
1655201100000|2022-06-14 10:05:00|282.09|281.89|282.14|281.99|282.24|282.09|282.04|281.84|137
1655201400000|2022-06-14 10:10:00|282.24|282.04|281.99|281.84|282.24|282.09|281.99|281.84|128
1655201700000|2022-06-14 10:15:00|282.04|281.89|281.84|281.69|282.14|281.94|281.84|281.69|60
1655202000000|2022-06-14 10:20:00|281.89|281.74|281.94|281.74|281.99|281.79|281.69|281.54|60
1655202300000|2022-06-14 10:25:00|281.89|281.79|281.94|281.74|281.94|281.79|281.74|281.54|35
1655202600000|2022-06-14 10:30:00|281.89|281.69|282.64|282.44|282.74|282.54|281.84|281.64|87
1655202900000|2022-06-14 10:35:00|282.59|282.39|282.49|282.29|282.64|282.44|282.39|282.24|9
1655203200000|2022-06-14 10:40:00|282.54|282.34|282.59|282.39|282.59|282.44|282.39|282.19|2
1655203500000|2022-06-14 10:45:00|282.69|282.44|282.64|282.44|282.79|282.64|282.59|282.39|12
1655203800000|2022-06-14 10:50:00|282.59|282.49|282.54|282.34|282.64|282.49|282.44|282.24|25
1655204100000|2022-06-14 10:55:00|282.49|282.29|282.24|282.04|282.54|282.29|282.19|282.04|34
1655204400000|2022-06-14 11:00:00|282.29|282.09|282.39|282.19|282.44|282.29|282.04|281.89|67
1655204700000|2022-06-14 11:05:00|282.34|282.14|282.19|281.99|282.54|282.34|282.09|281.94|30
1655205000000|2022-06-14 11:10:00|282.14|282.04|282.49|282.29|282.54|282.39|282.14|281.99|13
1655205300000|2022-06-14 11:15:00|282.54|282.34|282.39|282.24|282.54|282.39|282.34|282.14|13
1655205600000|2022-06-14 11:20:00|282.44|282.29|282.54|282.34|282.59|282.39|282.39|282.19|19
1655205900000|2022-06-14 11:25:00|282.49|282.29|282.39|282.24|282.49|282.34|282.39|282.24|7
1655206200000|2022-06-14 11:30:00|282.44|282.19|282.39|282.19|282.54|282.34|282.34|282.19|6
1655206500000|2022-06-14 11:35:00|282.34|282.14|282.19|281.99|282.34|282.14|282.09|281.94|19
1655206800000|2022-06-14 11:40:00|282.14|281.94|281.99|281.84|282.19|281.99|281.99|281.84|4
1655207100000|2022-06-14 11:45:00|282.04|281.79|282.04|281.84|282.09|281.89|281.89|281.74|11
1655207400000|2022-06-14 11:50:00|281.99|281.89|281.79|281.64|282.09|281.89|281.79|281.64|8
1655207700000|2022-06-14 11:55:00|281.84|281.69|281.74|281.54|281.94|281.74|281.69|281.54|21
1655208000000|2022-06-14 12:00:00|281.69|281.59|282.19|281.99|282.49|282.24|281.69|281.54|18
1655208300000|2022-06-14 12:05:00|282.29|282.04|282.24|281.99|282.34|282.14|282.09|281.94|16
1655208600000|2022-06-14 12:10:00|282.19|282.04|282.14|281.94|282.24|282.04|281.89|281.74|25
1655208900000|2022-06-14 12:15:00|282.19|281.99|282.09|281.94|282.19|282.04|281.99|281.84|26
1655209200000|2022-06-14 12:20:00|282.14|281.99|282.24|282.04|282.34|282.14|282.09|281.94|13
1655209500000|2022-06-14 12:25:00|282.19|281.99|282.14|281.94|282.29|282.14|282.14|281.94|5
1655209800000|2022-06-14 12:30:00|282.24|281.99|282.69|282.54|282.74|282.54|282.14|281.94|27
1655210100000|2022-06-14 12:35:00|282.64|282.49|282.59|282.44|282.69|282.49|282.39|282.19|32
1655210400000|2022-06-14 12:40:00|282.64|282.39|282.74|282.59|282.89|282.74|282.59|282.39|127
1655210700000|2022-06-14 12:45:00|282.69|282.54|282.44|282.24|282.74|282.54|282.34|282.14|55
1655211000000|2022-06-14 12:50:00|282.49|282.29|282.59|282.39|282.74|282.54|282.39|282.24|13
1655211300000|2022-06-14 12:55:00|282.64|282.44|282.49|282.34|282.69|282.49|282.49|282.34|5
1655211600000|2022-06-14 13:00:00|282.54|282.39|282.54|282.39|282.69|282.49|282.49|282.34|22
1655211900000|2022-06-14 13:05:00|282.49|282.34|282.19|281.99|282.54|282.39|282.14|281.99|69
1655212200000|2022-06-14 13:10:00|282.14|281.94|282.09|281.94|282.29|282.14|282.09|281.94|53
1655212500000|2022-06-14 13:15:00|282.14|281.99|282.29|282.14|282.44|282.29|282.14|281.99|71
1655212800000|2022-06-14 13:20:00|282.34|282.09|282.49|282.29|282.64|282.44|282.24|282.04|52
1655213100000|2022-06-14 13:25:00|282.44|282.24|282.29|282.14|282.44|282.29|282.09|281.89|121
1655213400000|2022-06-14 13:30:00|282.39|282.19|282.94|282.74|283.09|282.89|282.39|282.19|320
1655213700000|2022-06-14 13:35:00|282.99|282.79|282.49|282.29|282.99|282.79|282.49|282.29|188
1655214000000|2022-06-14 13:40:00|282.44|282.24|281.34|281.14|282.49|282.24|281.34|281.14|107
1655214300000|2022-06-14 13:45:00|281.29|281.09|281.54|281.34|281.99|281.84|281.29|281.09|152
1655214600000|2022-06-14 13:50:00|281.49|281.29|282.54|282.34|282.54|282.34|281.24|281.09|63
1655214900000|2022-06-14 13:55:00|282.59|282.39|283.24|283.09|283.24|283.09|282.39|282.19|46
1655215200000|2022-06-14 14:00:00|283.19|282.99|283.79|283.59|283.89|283.74|283.14|282.99|127
1655215500000|2022-06-14 14:05:00|283.74|283.54|282.89|282.74|283.74|283.59|282.74|282.59|231
1655215800000|2022-06-14 14:10:00|282.94|282.79|282.89|282.69|283.09|282.94|282.74|282.59|77
1655216100000|2022-06-14 14:15:00|282.84|282.64|283.24|282.99|283.54|283.39|282.74|282.49|173
1655216400000|2022-06-14 14:20:00|283.19|282.94|282.89|282.69|283.19|282.94|282.69|282.49|38
1655216700000|2022-06-14 14:25:00|282.84|282.64|282.54|282.34|283.04|282.84|282.54|282.34|18
1655217000000|2022-06-14 14:30:00|282.59|282.39|282.99|282.74|283.04|282.89|282.39|282.19|18
1655217300000|2022-06-14 14:35:00|283.04|282.69|282.99|282.79|283.24|283.09|282.84|282.64|27
1655217600000|2022-06-14 14:40:00|282.94|282.74|282.79|282.64|282.99|282.79|282.54|282.34|66
1655217900000|2022-06-14 14:45:00|282.84|282.69|283.39|283.19|283.39|283.19|282.79|282.59|43
1655218200000|2022-06-14 14:50:00|283.34|283.14|283.34|283.14|283.74|283.54|283.24|283.04|23
1655218500000|2022-06-14 14:55:00|283.29|283.09|282.89|282.69|283.39|283.24|282.79|282.59|23
1655218800000|2022-06-14 15:00:00|282.84|282.64|283.04|282.84|283.24|283.04|282.84|282.64|41
1655219100000|2022-06-14 15:05:00|282.99|282.89|282.44|282.24|282.99|282.89|282.34|282.19|34
1655219400000|2022-06-14 15:10:00|282.49|282.19|282.34|282.14|282.49|282.29|282.24|282.04|26
1655219700000|2022-06-14 15:15:00|282.39|282.19|282.39|282.19|282.44|282.24|282.14|281.94|19
1655220000000|2022-06-14 15:20:00|282.34|282.24|282.74|282.54|282.74|282.54|282.19|281.99|14
1655220300000|2022-06-14 15:25:00|282.79|282.59|282.49|282.34|283.04|282.84|282.44|282.24|63
1655220600000|2022-06-14 15:30:00|282.54|282.29|283.04|282.79|283.04|282.89|282.39|282.24|78
1655220900000|2022-06-14 15:35:00|282.99|282.84|282.94|282.74|283.14|282.94|282.74|282.59|32
1655221200000|2022-06-14 15:40:00|282.89|282.79|282.99|282.79|283.04|282.84|282.64|282.44|47
1655221500000|2022-06-14 15:45:00|283.04|282.84|282.89|282.69|283.09|282.89|282.84|282.64|26
1655221800000|2022-06-14 15:50:00|282.84|282.59|282.99|282.74|283.09|282.89|282.59|282.39|25
1655222100000|2022-06-14 15:55:00|282.94|282.79|283.04|282.89|283.14|282.99|282.89|282.69|11
1655222400000|2022-06-14 16:00:00|283.09|282.84|282.54|282.34|283.09|282.84|282.54|282.34|33
1655222700000|2022-06-14 16:05:00|282.49|282.29|282.59|282.39|282.69|282.49|282.44|282.24|11
1655223000000|2022-06-14 16:10:00|282.54|282.44|282.34|282.14|282.64|282.44|282.29|282.09|11
1655223300000|2022-06-14 16:15:00|282.39|282.09|282.64|282.44|282.69|282.54|282.34|282.04|4
1655223600000|2022-06-14 16:20:00|282.69|282.49|282.44|282.29|282.74|282.54|282.29|282.09|16
1655223900000|2022-06-14 16:25:00|282.49|282.24|282.49|282.29|282.59|282.39|282.39|282.19|9
1655224200000|2022-06-14 16:30:00|282.44|282.24|282.39|282.19|282.49|282.24|282.29|282.04|4
1655224500000|2022-06-14 16:35:00|282.34|282.14|282.04|281.84|282.39|282.14|281.84|281.64|28
1655224800000|2022-06-14 16:40:00|281.99|281.89|282.09|281.89|282.19|281.99|281.99|281.84|6
1655225100000|2022-06-14 16:45:00|282.04|281.94|282.24|282.04|282.24|282.04|282.04|281.89|3
1655225400000|2022-06-14 16:50:00|282.19|281.99|282.19|282.04|282.24|282.04|282.04|281.89|3
1655225700000|2022-06-14 16:55:00|282.24|281.99|282.39|282.19|282.44|282.29|282.19|281.99|9
1655226000000|2022-06-14 17:00:00|282.44|282.24|282.54|282.34|282.54|282.34|282.39|282.19|7
1655226300000|2022-06-14 17:05:00|282.59|282.39|282.79|282.54|282.79|282.64|282.49|282.29|9
1655226600000|2022-06-14 17:10:00|282.74|282.59|282.79|282.54|282.94|282.69|282.69|282.49|8
1655226900000|2022-06-14 17:15:00|282.89|282.59|283.14|282.94|283.29|283.09|282.89|282.54|25
1655227200000|2022-06-14 17:20:00|283.09|282.99|283.39|283.24|283.39|283.24|283.09|282.89|31
1655227500000|2022-06-14 17:25:00|283.34|283.19|282.94|282.79|283.44|283.29|282.94|282.79|41
1655227800000|2022-06-14 17:30:00|282.99|282.74|282.74|282.54|283.09|282.89|282.74|282.54|31
1655228100000|2022-06-14 17:35:00|282.79|282.59|282.44|282.24|282.79|282.59|282.39|282.19|12
1655228400000|2022-06-14 17:40:00|282.39|282.19|282.29|282.09|282.44|282.29|282.19|282.04|35
1655228700000|2022-06-14 17:45:00|282.34|282.14|282.29|282.09|282.44|282.24|282.14|281.94|12
1655229000000|2022-06-14 17:50:00|282.34|282.14|282.44|282.19|282.44|282.24|282.29|282.04|0
1655229300000|2022-06-14 17:55:00|282.39|282.24|282.29|282.09|282.54|282.24|282.29|282.09|5
1655229600000|2022-06-14 18:00:00|282.34|282.14|282.54|282.29|282.59|282.44|282.34|282.09|9
1655229900000|2022-06-14 18:05:00|282.49|282.34|282.64|282.44|282.74|282.59|282.39|282.24|11
1655230200000|2022-06-14 18:10:00|282.59|282.34|282.44|282.19|282.59|282.34|282.29|282.14|13
1655230500000|2022-06-14 18:15:00|282.39|282.14|282.59|282.39|282.64|282.44|282.39|282.14|1
1655230800000|2022-06-14 18:20:00|282.54|282.34|282.59|282.34|282.69|282.49|282.49|282.34|9
1655231100000|2022-06-14 18:25:00|282.54|282.39|282.64|282.39|282.79|282.59|282.49|282.29|16
1655231400000|2022-06-14 18:30:00|282.59|282.44|282.64|282.29|282.64|282.44|282.34|282.14|5
1655231700000|2022-06-14 18:35:00|282.69|282.39|282.69|282.49|282.79|282.59|282.59|282.29|5
1655232000000|2022-06-14 18:40:00|282.64|282.39|282.34|282.09|282.69|282.44|282.29|282.09|3
1655232300000|2022-06-14 18:45:00|282.29|282.19|282.14|281.89|282.44|282.19|282.09|281.84|8
1655232600000|2022-06-14 18:50:00|282.09|281.84|282.04|281.89|282.24|282.04|282.04|281.84|3
1655232900000|2022-06-14 18:55:00|282.09|281.84|282.19|282.04|282.19|282.04|281.99|281.84|7
1655233200000|2022-06-14 19:00:00|282.14|281.94|282.14|281.89|282.24|281.99|282.04|281.89|7
1655233500000|2022-06-14 19:05:00|282.09|281.94|282.04|281.89|282.19|281.94|282.04|281.89|5
1655233800000|2022-06-14 19:10:00|281.99|281.84|281.74|281.59|282.19|281.99|281.74|281.59|24
1655234100000|2022-06-14 19:15:00|281.69|281.54|281.69|281.54|281.79|281.64|281.64|281.49|8
1655234400000|2022-06-14 19:20:00|281.74|281.59|281.84|281.64|281.94|281.74|281.69|281.54|12
1655234700000|2022-06-14 19:25:00|281.79|281.59|282.34|282.19|282.39|282.19|281.79|281.59|48
1655235000000|2022-06-14 19:30:00|282.39|282.14|282.59|282.34|282.69|282.44|282.34|282.14|12
1655235300000|2022-06-14 19:35:00|282.54|282.39|282.94|282.64|282.99|282.64|282.54|282.39|2
1655235600000|2022-06-14 19:40:00|282.99|282.69|282.59|282.39|282.99|282.79|282.59|282.39|15
1655235900000|2022-06-14 19:45:00|282.64|282.44|283.19|282.99|283.19|283.04|282.54|282.39|65
1655236200000|2022-06-14 19:50:00|283.29|283.04|282.84|282.54|283.29|283.04|282.69|282.49|31
1655236500000|2022-06-14 19:55:00|282.79|282.49|282.99|282.64|282.99|282.69|282.69|282.49|6
1655236800000|2022-06-14 20:00:00|282.94|282.69|282.74|282.54|282.99|282.69|282.74|282.49|5
1655237100000|2022-06-14 20:05:00|282.79|282.59|282.84|282.59|282.89|282.64|282.74|282.54|0
1655237400000|2022-06-14 20:10:00|282.79|282.64|282.69|282.49|282.84|282.64|282.69|282.44|3
1655237700000|2022-06-14 20:15:00|282.74|282.44|282.69|282.49|282.74|282.49|282.69|282.44|10
1655238000000|2022-06-14 20:20:00|282.64|282.44|282.69|282.49|282.69|282.54|282.64|282.44|3
1655238300000|2022-06-14 20:25:00|282.64|282.44|282.64|282.44|282.64|282.49|282.59|282.44|2
1655238600000|2022-06-14 20:30:00|282.59|282.49|282.69|282.49|282.69|282.49|282.59|282.44|2
1655239200000|2022-06-14 20:40:00|282.74|282.69|283.04|282.49|283.04|282.74|282.74|282.49|3
1655239500000|2022-06-14 20:45:00|282.94|282.44|283.14|282.69|283.14|282.94|282.69|282.34|58
1655239800000|2022-06-14 20:50:00|283.09|282.59|283.14|282.64|283.14|282.79|282.94|282.59|0
1655240100000|2022-06-14 20:55:00|283.29|282.59|283.19|282.54|283.29|283.04|283.04|282.49|20
1655240400000|2022-06-14 21:00:00|283.34|282.39|283.44|282.14|283.44|282.39|283.34|281.54|0
1655241000000|2022-06-14 21:10:00|283.14|282.54|283.14|282.54|283.14|282.54|283.14|282.54|1
1655241300000|2022-06-14 21:15:00|283.04|282.44|283.04|282.44|283.04|282.44|283.04|282.44|0
1655242800000|2022-06-14 21:40:00|283.14|282.54|283.14|282.54|283.14|282.54|283.14|282.54|0
1655244000000|2022-06-14 22:00:00|283.24|282.64|283.34|282.74|283.34|282.74|283.14|282.54|0
1655244300000|2022-06-14 22:05:00|283.44|282.84|283.34|282.74|283.44|282.84|283.24|282.64|0
1655244600000|2022-06-14 22:10:00|283.24|282.64|283.34|282.74|283.44|282.84|283.24|282.64|0
1655244900000|2022-06-14 22:15:00|283.44|282.84|283.24|282.64|283.44|282.84|283.24|282.64|0
1655245200000|2022-06-14 22:20:00|283.34|282.74|283.44|282.84|283.44|282.84|283.24|282.64|0
1655245800000|2022-06-14 22:30:00|283.54|282.94|283.54|282.94|283.54|282.94|283.44|282.84|0
1655246100000|2022-06-14 22:35:00|283.44|282.84|283.54|282.94|283.54|282.94|283.44|282.84|0
1655246400000|2022-06-14 22:40:00|283.64|283.04|283.54|282.94|283.64|283.04|283.54|282.94|0
1655246700000|2022-06-14 22:45:00|283.64|283.04|283.64|283.04|283.64|283.04|283.54|282.94|0
1655247000000|2022-06-14 22:50:00|283.54|282.94|283.44|282.84|283.54|282.94|283.44|282.84|0
1655248200000|2022-06-14 23:10:00|283.34|282.74|283.34|282.74|283.34|282.74|283.24|282.64|0
1655248500000|2022-06-14 23:15:00|283.24|282.64|283.34|282.74|283.34|282.74|283.24|282.64|0
1655248800000|2022-06-14 23:20:00|283.24|282.64|283.54|282.94|283.54|282.94|283.24|282.64|0
1655249100000|2022-06-14 23:25:00|283.64|283.04|283.54|282.94|283.64|283.04|283.54|282.94|0
1655249400000|2022-06-14 23:30:00|283.64|283.04|283.64|283.04|283.64|283.04|283.64|283.04|0
1655249700000|2022-06-14 23:35:00|283.54|282.94|283.54|282.94|283.54|282.94|283.44|282.84|0
1655250000000|2022-06-14 23:40:00|283.64|283.04|283.64|283.04|283.64|283.04|283.54|282.94|0
1655250300000|2022-06-14 23:45:00|283.74|283.14|283.74|283.14|283.74|283.14|283.64|283.04|0
1655250600000|2022-06-14 23:50:00|283.84|283.24|283.94|283.34|283.94|283.34|283.74|283.14|0
1655250900000|2022-06-14 23:55:00|284.04|283.44|284.04|283.44|284.24|283.64|283.94|283.34|0
1655251200000|2022-06-15 00:00:00|284.14|283.54|284.14|283.54|284.14|283.54|284.04|283.44|0
1655251500000|2022-06-15 00:05:00|284.04|283.44|283.94|283.34|284.04|283.44|283.84|283.24|0
1655252100000|2022-06-15 00:15:00|283.84|283.24|284.04|283.44|284.14|283.54|283.84|283.24|0
1655252400000|2022-06-15 00:20:00|284.14|283.54|283.94|283.34|284.14|283.54|283.94|283.34|0
1655252700000|2022-06-15 00:25:00|284.04|283.44|283.94|283.34|284.04|283.44|283.84|283.24|0
1655253000000|2022-06-15 00:30:00|283.59|283.19|283.14|282.99|283.64|283.44|282.99|282.79|465
1655253300000|2022-06-15 00:35:00|283.09|282.94|282.64|282.49|283.09|282.94|282.59|282.44|237
1655253600000|2022-06-15 00:40:00|282.59|282.44|282.49|282.34|282.74|282.59|282.44|282.29|235
1655253900000|2022-06-15 00:45:00|282.54|282.29|282.24|282.04|282.54|282.39|282.24|282.04|241
1655254200000|2022-06-15 00:50:00|282.19|282.09|282.19|282.04|282.29|282.14|282.14|281.94|151
1655254500000|2022-06-15 00:55:00|282.14|281.99|282.14|281.99|282.19|282.04|282.09|281.89|132
1655254800000|2022-06-15 01:00:00|282.24|282.09|283.44|283.24|283.54|283.34|282.24|282.09|646
1655255100000|2022-06-15 01:05:00|283.39|283.29|283.94|283.79|283.99|283.84|283.39|283.24|363
1655255400000|2022-06-15 01:10:00|283.89|283.74|284.04|283.89|284.14|283.99|283.84|283.69|403
1655255700000|2022-06-15 01:15:00|284.09|283.94|284.49|284.34|284.59|284.44|283.94|283.79|709
1655256000000|2022-06-15 01:20:00|284.54|284.39|284.89|284.69|284.99|284.79|284.54|284.39|439
1655256300000|2022-06-15 01:25:00|284.84|284.64|284.39|284.24|285.04|284.84|284.39|284.19|219
1655256600000|2022-06-15 01:30:00|284.44|284.29|284.54|284.39|284.94|284.74|284.44|284.29|293
1655256900000|2022-06-15 01:35:00|284.49|284.34|284.79|284.64|284.84|284.64|284.29|284.14|349
1655257200000|2022-06-15 01:40:00|284.74|284.59|284.29|284.09|284.94|284.79|284.29|284.09|220
1655257500000|2022-06-15 01:45:00|284.24|284.14|284.14|283.94|284.49|284.34|284.04|283.84|189
1655257800000|2022-06-15 01:50:00|284.19|283.99|283.94|283.79|284.19|284.04|283.89|283.74|163
1655258100000|2022-06-15 01:55:00|283.99|283.84|283.84|283.69|284.09|283.94|283.84|283.64|120
1655258400000|2022-06-15 02:00:00|283.89|283.74|283.69|283.54|283.99|283.84|283.69|283.54|239
1655258700000|2022-06-15 02:05:00|283.74|283.59|283.79|283.64|283.89|283.74|283.49|283.34|193
1655259000000|2022-06-15 02:10:00|283.74|283.59|283.89|283.74|283.94|283.74|283.64|283.49|106
1655259300000|2022-06-15 02:15:00|283.94|283.79|284.09|283.94|284.14|283.99|283.84|283.69|207
1655259600000|2022-06-15 02:20:00|284.04|283.89|283.99|283.84|284.24|284.09|283.99|283.79|158
1655259900000|2022-06-15 02:25:00|283.94|283.79|283.79|283.64|284.04|283.89|283.79|283.64|168
1655260200000|2022-06-15 02:30:00|283.84|283.69|283.84|283.69|284.04|283.89|283.79|283.64|136
1655260500000|2022-06-15 02:35:00|283.79|283.64|284.39|284.19|284.39|284.19|283.79|283.64|217
1655260800000|2022-06-15 02:40:00|284.34|284.24|284.64|284.44|284.64|284.44|284.34|284.19|161
1655261100000|2022-06-15 02:45:00|284.59|284.39|284.44|284.29|284.59|284.39|284.29|284.14|206
1655261400000|2022-06-15 02:50:00|284.39|284.24|284.29|284.14|284.49|284.34|284.29|284.14|158
1655261700000|2022-06-15 02:55:00|284.24|284.09|284.39|284.24|284.54|284.34|284.24|284.04|137
1655262000000|2022-06-15 03:00:00|284.34|284.14|284.24|284.04|284.39|284.24|284.14|283.99|157
1655262300000|2022-06-15 03:05:00|284.29|284.09|284.39|284.24|284.44|284.29|284.29|284.04|122
1655262600000|2022-06-15 03:10:00|284.34|284.19|284.84|284.69|284.84|284.69|284.34|284.19|267
1655262900000|2022-06-15 03:15:00|284.94|284.74|285.24|285.09|285.29|285.14|284.74|284.59|397
1655263200000|2022-06-15 03:20:00|285.19|285.04|285.14|284.99|285.24|285.09|284.99|284.79|175
1655263500000|2022-06-15 03:25:00|285.09|284.94|284.89|284.74|285.09|284.94|284.79|284.64|146
1655263800000|2022-06-15 03:30:00|284.84|284.69|284.99|284.84|285.04|284.89|284.84|284.69|175
1655264100000|2022-06-15 03:35:00|285.04|284.79|284.89|284.69|285.04|284.84|284.79|284.64|138
1655264400000|2022-06-15 03:40:00|284.84|284.74|284.74|284.59|284.89|284.74|284.74|284.59|84
1655264700000|2022-06-15 03:45:00|284.79|284.64|284.79|284.64|284.84|284.69|284.69|284.54|72
1655265000000|2022-06-15 03:50:00|284.84|284.69|284.69|284.54|284.84|284.69|284.69|284.49|76
1655265300000|2022-06-15 03:55:00|284.79|284.49|284.79|284.64|284.84|284.69|284.74|284.49|169
1655265600000|2022-06-15 04:00:00|284.74|284.59|284.69|284.54|284.74|284.64|284.69|284.54|23
1655265900000|2022-06-15 04:05:00|284.74|284.59|284.69|284.54|284.84|284.69|284.69|284.54|134
1655266200000|2022-06-15 04:10:00|284.64|284.49|284.64|284.49|284.69|284.54|284.59|284.44|114
1655266500000|2022-06-15 04:15:00|284.69|284.54|284.79|284.64|284.79|284.64|284.69|284.54|88
1655266800000|2022-06-15 04:20:00|284.84|284.69|284.89|284.74|284.89|284.74|284.84|284.69|72
1655267100000|2022-06-15 04:25:00|284.94|284.79|284.79|284.64|284.94|284.79|284.69|284.54|135
1655267400000|2022-06-15 04:30:00|284.74|284.59|284.59|284.44|284.79|284.59|284.54|284.39|66
1655267700000|2022-06-15 04:35:00|284.54|284.39|284.64|284.49|284.64|284.49|284.49|284.34|45
1655268000000|2022-06-15 04:40:00|284.59|284.44|284.64|284.49|284.69|284.54|284.59|284.44|101
1655268300000|2022-06-15 04:45:00|||||||||21
1655268600000|2022-06-15 04:50:00|284.59|284.44|284.49|284.34|284.59|284.44|284.49|284.34|88
1655268900000|2022-06-15 04:55:00|284.44|284.29|284.39|284.24|284.44|284.29|284.24|284.09|197
1655269200000|2022-06-15 05:00:00|284.49|284.34|284.64|284.44|285.04|284.89|284.49|284.34|519
1655269500000|2022-06-15 05:05:00|284.59|284.39|284.54|284.39|284.69|284.54|284.54|284.39|122
1655269800000|2022-06-15 05:10:00|284.59|284.44|284.69|284.54|284.79|284.59|284.59|284.44|74
1655270100000|2022-06-15 05:15:00|284.64|284.49|284.59|284.44|284.79|284.64|284.59|284.44|88
1655270400000|2022-06-15 05:20:00|284.54|284.39|284.39|284.24|284.59|284.44|284.29|284.09|408
1655270700000|2022-06-15 05:25:00|284.34|284.19|284.24|284.09|284.39|284.24|284.19|284.04|260
1655271000000|2022-06-15 05:30:00|284.19|284.04|284.24|284.09|284.34|284.19|284.09|283.89|83
1655271300000|2022-06-15 05:35:00|284.19|284.04|284.39|284.24|284.39|284.24|284.19|283.99|116
1655271600000|2022-06-15 05:40:00|284.44|284.19|284.54|284.39|284.54|284.39|284.34|284.19|85
1655271900000|2022-06-15 05:45:00|284.59|284.34|284.64|284.49|284.74|284.59|284.49|284.34|68
1655272200000|2022-06-15 05:50:00|284.69|284.54|284.79|284.64|284.94|284.79|284.69|284.54|85
1655272500000|2022-06-15 05:55:00|284.89|284.69|284.79|284.64|285.09|284.89|284.74|284.59|64
1655272800000|2022-06-15 06:00:00|284.74|284.59|284.74|284.59|284.99|284.84|284.59|284.44|102
1655273100000|2022-06-15 06:05:00|284.79|284.64|284.64|284.49|285.04|284.89|284.64|284.49|262
1655273400000|2022-06-15 06:10:00|284.69|284.54|284.34|284.19|284.74|284.59|284.34|284.19|235
1655273700000|2022-06-15 06:15:00|284.39|284.24|284.39|284.19|284.49|284.34|284.19|283.99|257
1655274000000|2022-06-15 06:20:00|284.34|284.24|284.49|284.34|284.64|284.49|284.29|284.14|227
1655274300000|2022-06-15 06:25:00|284.44|284.29|284.59|284.44|284.59|284.44|284.34|284.19|173
1655274600000|2022-06-15 06:30:00|284.54|284.39|284.54|284.39|284.59|284.44|284.39|284.19|87
1655274900000|2022-06-15 06:35:00|284.59|284.44|284.44|284.29|284.64|284.49|284.39|284.24|125
1655275200000|2022-06-15 06:40:00|284.39|284.24|284.29|284.14|284.49|284.34|284.24|284.09|100
1655275500000|2022-06-15 06:45:00|284.34|284.19|284.24|284.09|284.34|284.19|284.24|284.09|48
1655275800000|2022-06-15 06:50:00|284.29|284.04|284.19|284.04|284.29|284.14|284.09|283.94|90
1655276100000|2022-06-15 06:55:00|284.24|284.09|284.04|283.89|284.29|284.14|284.04|283.84|118
1655276400000|2022-06-15 07:00:00|284.09|283.94|284.09|283.94|284.29|284.09|283.99|283.84|225
1655276700000|2022-06-15 07:05:00|284.14|283.99|284.09|283.94|284.14|283.99|283.99|283.79|96
1655277000000|2022-06-15 07:10:00|284.14|283.99|283.79|283.59|284.14|283.99|283.74|283.59|164
1655277300000|2022-06-15 07:15:00|283.74|283.64|283.84|283.64|283.94|283.79|283.74|283.54|129
1655277600000|2022-06-15 07:20:00|283.79|283.59|283.69|283.54|283.84|283.64|283.69|283.54|82
1655277900000|2022-06-15 07:25:00|283.64|283.49|283.54|283.39|283.69|283.49|283.44|283.24|188
1655278200000|2022-06-15 07:30:00|283.59|283.44|283.69|283.49|283.69|283.54|283.44|283.24|216
1655278500000|2022-06-15 07:35:00|283.74|283.54|283.74|283.54|283.79|283.59|283.54|283.39|152
1655278800000|2022-06-15 07:40:00|283.69|283.49|283.64|283.49|283.74|283.54|283.59|283.44|164
1655279100000|2022-06-15 07:45:00|283.69|283.54|283.69|283.54|283.74|283.59|283.29|283.14|313
1655279400000|2022-06-15 07:50:00|283.64|283.49|283.94|283.79|284.04|283.89|283.64|283.49|220
1655279700000|2022-06-15 07:55:00|283.99|283.84|283.94|283.74|284.04|283.84|283.84|283.64|85
1655280000000|2022-06-15 08:00:00|283.89|283.69|283.74|283.59|284.09|283.94|283.74|283.59|264
1655280300000|2022-06-15 08:05:00|283.79|283.64|283.94|283.74|284.04|283.89|283.69|283.49|377
1655280600000|2022-06-15 08:10:00|283.89|283.79|283.84|283.64|283.94|283.79|283.74|283.59|290
1655280900000|2022-06-15 08:15:00|283.79|283.59|283.74|283.54|283.84|283.69|283.69|283.49|246
1655281200000|2022-06-15 08:20:00|283.69|283.59|283.79|283.64|283.84|283.69|283.69|283.54|179
1655281500000|2022-06-15 08:25:00|283.84|283.69|283.79|283.64|283.99|283.84|283.79|283.64|144
1655281800000|2022-06-15 08:30:00|283.84|283.69|283.99|283.84|284.04|283.89|283.79|283.64|157
1655282100000|2022-06-15 08:35:00|283.94|283.79|283.89|283.74|283.99|283.84|283.84|283.69|136
1655282400000|2022-06-15 08:40:00|283.94|283.79|283.84|283.69|284.04|283.89|283.84|283.64|192
1655282700000|2022-06-15 08:45:00|283.89|283.74|283.79|283.64|283.99|283.84|283.79|283.64|297
1655283000000|2022-06-15 08:50:00|283.74|283.59|283.84|283.69|283.99|283.84|283.74|283.59|310
1655283300000|2022-06-15 08:55:00|283.79|283.64|283.89|283.74|283.89|283.74|283.74|283.59|242
1655283600000|2022-06-15 09:00:00|283.94|283.69|283.39|283.19|283.94|283.69|283.24|283.09|564
1655283900000|2022-06-15 09:05:00|283.34|283.14|283.29|283.09|283.39|283.24|283.24|283.09|314
1655284200000|2022-06-15 09:10:00|283.24|283.14|283.24|283.04|283.29|283.14|283.19|283.04|54
1655284500000|2022-06-15 09:15:00|283.19|283.09|283.19|282.99|283.29|283.09|283.14|282.94|136
1655284800000|2022-06-15 09:20:00|283.34|282.74|283.34|282.74|283.44|282.84|283.24|282.64|0
1655285100000|2022-06-15 09:25:00|283.44|282.84|283.44|282.84|283.44|282.84|283.34|282.74|2
1655285400000|2022-06-15 09:30:00|283.54|282.94|283.54|282.94|283.64|283.04|283.44|282.84|0
1655285700000|2022-06-15 09:35:00|283.44|282.84|283.44|282.84|283.54|282.94|283.34|282.74|0
1655286000000|2022-06-15 09:40:00|283.34|282.74|283.64|283.04|283.74|283.14|283.34|282.74|0
1655286300000|2022-06-15 09:45:00|283.74|283.14|283.54|282.94|283.74|283.14|283.54|282.94|0
1655286600000|2022-06-15 09:50:00|283.44|283.24|283.14|282.99|283.49|283.29|283.14|282.99|45
1655286900000|2022-06-15 09:55:00|283.09|282.94|283.24|283.04|283.24|283.09|283.09|282.94|13
1655287200000|2022-06-15 10:00:00|283.19|282.99|283.04|282.89|283.24|283.04|282.94|282.79|39
1655287500000|2022-06-15 10:05:00|282.99|282.84|282.84|282.64|283.04|282.89|282.79|282.64|22
1655287800000|2022-06-15 10:10:00|282.79|282.69|283.09|282.89|283.14|282.94|282.79|282.69|15
1655288100000|2022-06-15 10:15:00|283.14|282.94|283.04|282.84|283.14|282.99|282.89|282.69|30
1655288400000|2022-06-15 10:20:00|282.99|282.79|282.99|282.79|283.14|282.94|282.94|282.79|13
1655288700000|2022-06-15 10:25:00|282.94|282.84|282.94|282.74|282.99|282.84|282.79|282.59|25
1655289000000|2022-06-15 10:30:00|282.89|282.79|282.74|282.59|282.94|282.79|282.74|282.59|30
1655289300000|2022-06-15 10:35:00|282.79|282.54|282.94|282.74|283.04|282.89|282.69|282.54|23
1655289600000|2022-06-15 10:40:00|282.89|282.79|282.89|282.69|282.94|282.79|282.84|282.69|17
1655289900000|2022-06-15 10:45:00|282.84|282.74|282.89|282.69|282.99|282.79|282.84|282.69|0
1655290200000|2022-06-15 10:50:00|282.94|282.74|282.79|282.59|282.99|282.79|282.74|282.59|9
1655290500000|2022-06-15 10:55:00|282.74|282.64|282.64|282.49|282.94|282.74|282.64|282.49|11
1655290800000|2022-06-15 11:00:00|282.69|282.44|282.49|282.34|282.79|282.59|282.44|282.29|39
1655291100000|2022-06-15 11:05:00|282.44|282.29|282.79|282.59|282.79|282.64|282.44|282.29|18
1655291400000|2022-06-15 11:10:00|282.74|282.64|282.99|282.79|282.99|282.79|282.74|282.54|6
1655291700000|2022-06-15 11:15:00|282.94|282.84|283.09|282.89|283.14|282.94|282.94|282.79|4
1655292000000|2022-06-15 11:20:00|283.14|282.84|283.19|283.04|283.24|283.04|283.09|282.84|13
1655292300000|2022-06-15 11:25:00|283.14|282.99|283.19|282.99|283.19|283.04|283.09|282.94|14
1655292600000|2022-06-15 11:30:00|283.14|283.04|283.34|283.14|283.39|283.24|283.14|283.04|13
1655292900000|2022-06-15 11:35:00|283.39|283.19|283.24|283.04|283.39|283.24|283.19|283.04|14
1655293200000|2022-06-15 11:40:00|283.29|283.09|283.19|283.04|283.29|283.09|283.19|283.04|4
1655293500000|2022-06-15 11:45:00|283.24|282.99|283.09|282.94|283.24|283.04|283.04|282.89|2
1655293800000|2022-06-15 11:50:00|283.04|282.89|283.29|283.14|283.39|283.24|283.04|282.89|8
1655294100000|2022-06-15 11:55:00|283.34|283.19|283.29|283.09|283.39|283.19|283.24|283.09|1
1655294400000|2022-06-15 12:00:00|283.24|283.04|283.19|283.04|283.29|283.09|283.09|282.89|7
1655294700000|2022-06-15 12:05:00|283.24|283.09|283.19|283.04|283.29|283.09|283.14|282.99|38
1655295000000|2022-06-15 12:10:00|283.24|283.09|283.09|282.84|283.44|283.29|282.94|282.74|23
1655295300000|2022-06-15 12:15:00|283.14|282.79|283.04|282.69|283.14|282.84|282.94|282.69|0
1655295600000|2022-06-15 12:20:00|283.09|282.74|283.14|282.79|283.19|282.84|283.04|282.69|0
1655295900000|2022-06-15 12:25:00|283.19|282.84|283.04|282.74|283.24|282.84|282.89|282.74|10
1655296200000|2022-06-15 12:30:00|283.09|282.79|283.19|282.94|283.39|282.99|282.84|282.59|4
1655296500000|2022-06-15 12:35:00|283.14|282.89|283.14|282.99|283.34|283.09|283.09|282.84|3
1655296800000|2022-06-15 12:40:00|283.09|282.89|283.24|283.09|283.29|283.09|283.04|282.84|58
1655297100000|2022-06-15 12:45:00|283.29|283.04|283.59|283.39|283.69|283.44|283.24|283.04|25
1655297400000|2022-06-15 12:50:00|283.54|283.34|283.54|283.34|283.74|283.54|283.49|283.34|50
1655297700000|2022-06-15 12:55:00|283.49|283.29|283.54|283.39|283.64|283.44|283.44|283.24|7
1655298000000|2022-06-15 13:00:00|283.59|283.34|283.39|283.19|283.69|283.49|283.34|283.14|17
1655298300000|2022-06-15 13:05:00|283.44|283.14|283.39|283.19|283.49|283.29|283.39|283.14|13
1655298600000|2022-06-15 13:10:00|283.44|283.24|283.44|283.24|283.49|283.29|283.09|282.89|22
1655298900000|2022-06-15 13:15:00|283.39|283.19|283.44|283.29|283.49|283.29|283.24|283.04|22
1655299200000|2022-06-15 13:20:00|283.39|283.24|283.39|283.19|283.49|283.29|283.34|283.19|0
1655299500000|2022-06-15 13:25:00|283.34|283.24|283.29|283.14|283.39|283.24|283.29|283.14|14
1655299800000|2022-06-15 13:30:00|283.34|283.19|283.99|283.84|284.39|284.19|283.09|282.94|322
1655300100000|2022-06-15 13:35:00|284.04|283.89|284.34|284.14|284.34|284.14|283.74|283.59|79
1655300400000|2022-06-15 13:40:00|284.39|284.19|284.49|284.29|284.79|284.64|284.34|284.19|168
1655300700000|2022-06-15 13:45:00|284.54|284.34|284.39|284.19|284.54|284.34|284.19|284.04|93
1655301000000|2022-06-15 13:50:00|284.44|284.24|284.44|284.24|284.64|284.49|284.39|284.19|54
1655301300000|2022-06-15 13:55:00|284.39|284.19|284.44|284.29|284.64|284.49|284.29|284.14|44
1655301600000|2022-06-15 14:00:00|284.39|284.24|284.79|284.64|284.84|284.69|284.29|284.14|50
1655301900000|2022-06-15 14:05:00|284.74|284.59|284.49|284.34|284.84|284.64|284.44|284.29|101
1655302200000|2022-06-15 14:10:00|284.59|284.39|284.49|284.34|284.69|284.54|284.49|284.24|22
1655302500000|2022-06-15 14:15:00|284.54|284.29|284.64|284.44|284.79|284.64|284.49|284.29|53
1655302800000|2022-06-15 14:20:00|284.59|284.39|284.84|284.64|284.89|284.69|284.39|284.24|65
1655303100000|2022-06-15 14:25:00|284.79|284.54|284.89|284.69|284.99|284.84|284.64|284.49|101
1655303400000|2022-06-15 14:30:00|284.94|284.74|284.64|284.44|284.94|284.74|284.49|284.34|79
1655303700000|2022-06-15 14:35:00|284.74|284.49|284.49|284.34|284.74|284.54|284.44|284.29|69
1655304000000|2022-06-15 14:40:00|284.44|284.29|284.54|284.34|284.64|284.49|284.39|284.24|91
1655304300000|2022-06-15 14:45:00|284.49|284.29|284.34|284.14|284.49|284.34|284.24|284.09|54
1655304600000|2022-06-15 14:50:00|284.29|284.19|284.14|283.94|284.44|284.24|284.04|283.89|25
1655304900000|2022-06-15 14:55:00|284.09|283.99|284.19|283.99|284.44|284.29|284.09|283.94|54
1655305200000|2022-06-15 15:00:00|284.14|283.94|284.44|284.24|284.44|284.29|284.09|283.94|24
1655305500000|2022-06-15 15:05:00|284.39|284.19|284.39|284.24|284.44|284.29|284.19|284.04|16
1655305800000|2022-06-15 15:10:00|284.34|284.19|284.44|284.29|284.49|284.29|284.29|284.09|37
1655306100000|2022-06-15 15:15:00|284.49|284.24|284.69|284.54|284.74|284.59|284.39|284.24|73
1655306400000|2022-06-15 15:20:00|284.74|284.59|284.94|284.79|284.94|284.79|284.54|284.39|96
1655306700000|2022-06-15 15:25:00|284.99|284.84|284.79|284.64|284.99|284.84|284.74|284.54|59
1655307000000|2022-06-15 15:30:00|284.84|284.69|284.69|284.54|284.84|284.69|284.69|284.49|19
1655307300000|2022-06-15 15:35:00|284.64|284.49|284.89|284.74|285.09|284.94|284.64|284.44|38
1655307600000|2022-06-15 15:40:00|284.94|284.79|284.94|284.74|285.09|284.89|284.89|284.69|9
1655307900000|2022-06-15 15:45:00|284.89|284.69|284.84|284.64|284.99|284.84|284.74|284.59|19
1655308200000|2022-06-15 15:50:00|284.79|284.59|284.94|284.74|284.99|284.84|284.69|284.49|69
1655308500000|2022-06-15 15:55:00|284.89|284.69|284.94|284.79|285.04|284.89|284.89|284.69|22
1655308800000|2022-06-15 16:00:00|284.99|284.74|285.19|285.04|285.49|285.24|284.94|284.74|133
1655309100000|2022-06-15 16:05:00|285.24|285.09|284.99|284.84|285.24|285.09|284.99|284.79|36
1655309400000|2022-06-15 16:10:00|285.04|284.89|285.24|285.04|285.24|285.04|284.99|284.89|18
1655309700000|2022-06-15 16:15:00|285.29|285.09|285.19|284.99|285.34|285.19|285.09|284.94|9
1655310000000|2022-06-15 16:20:00|285.14|284.94|285.24|285.04|285.24|285.04|285.04|284.89|18
1655310300000|2022-06-15 16:25:00|285.19|284.99|285.24|285.04|285.24|285.04|285.09|284.89|17
1655310600000|2022-06-15 16:30:00|285.29|285.09|285.14|284.89|285.34|285.14|285.14|284.89|0
1655310900000|2022-06-15 16:35:00|285.09|284.94|285.14|284.89|285.14|284.94|284.99|284.84|5
1655311200000|2022-06-15 16:40:00|285.09|284.94|284.99|284.84|285.14|284.94|284.94|284.79|7
1655311500000|2022-06-15 16:45:00|285.04|284.89|285.19|284.94|285.19|285.04|284.99|284.84|32
1655311800000|2022-06-15 16:50:00|285.14|284.89|284.89|284.69|285.14|284.94|284.79|284.64|11
1655312100000|2022-06-15 16:55:00|284.84|284.64|284.69|284.49|284.89|284.64|284.64|284.49|2
1655312400000|2022-06-15 17:00:00|284.64|284.54|284.84|284.64|284.94|284.74|284.64|284.44|5
1655312700000|2022-06-15 17:05:00|284.89|284.69|284.79|284.59|284.89|284.69|284.64|284.49|18
1655313000000|2022-06-15 17:10:00|284.84|284.54|284.94|284.74|284.94|284.79|284.74|284.54|21
1655313300000|2022-06-15 17:15:00|284.99|284.79|284.94|284.74|284.99|284.79|284.84|284.64|0
1655313600000|2022-06-15 17:20:00|284.89|284.69|284.99|284.79|285.04|284.84|284.89|284.69|0
1655313900000|2022-06-15 17:25:00|285.04|284.84|285.09|284.79|285.09|284.84|284.99|284.79|3
1655314200000|2022-06-15 17:30:00|285.04|284.84|285.09|284.84|285.09|284.94|285.04|284.79|0
1655314500000|2022-06-15 17:35:00|285.04|284.89|285.19|284.94|285.19|284.99|285.04|284.84|3
1655314800000|2022-06-15 17:40:00|285.14|284.99|285.14|284.94|285.24|284.99|285.09|284.94|0
1655315100000|2022-06-15 17:45:00|285.09|284.89|284.99|284.79|285.14|284.99|284.99|284.79|0
1655315400000|2022-06-15 17:50:00|284.94|284.74|285.29|284.59|285.34|284.74|284.79|284.54|2
1655315700000|2022-06-15 17:55:00|285.34|284.74|285.44|284.54|285.44|285.29|285.09|284.54|14
1655316000000|2022-06-15 18:00:00|285.59|284.59|284.74|283.99|285.64|284.94|284.74|283.89|30
1655316300000|2022-06-15 18:05:00|284.69|284.04|284.79|283.94|284.99|284.24|283.74|283.59|12
1655316600000|2022-06-15 18:10:00|284.84|283.99|284.59|284.34|284.84|284.34|284.39|283.99|1
1655316900000|2022-06-15 18:15:00|284.64|284.29|284.99|284.69|285.19|284.74|284.59|284.14|5
1655317200000|2022-06-15 18:20:00|285.04|284.74|284.24|283.94|285.29|284.89|284.09|283.89|15
1655317500000|2022-06-15 18:25:00|284.29|284.09|284.19|283.94|284.79|284.54|284.14|283.89|16
1655317800000|2022-06-15 18:30:00|284.14|283.99|283.64|283.44|284.39|284.09|283.14|282.94|67
1655318100000|2022-06-15 18:35:00|283.69|283.54|285.74|285.29|285.74|285.39|283.54|283.29|100
1655318400000|2022-06-15 18:40:00|286.04|285.69|286.69|286.44|286.89|286.69|286.04|285.69|102
1655318700000|2022-06-15 18:45:00|286.09|285.74|285.89|285.64|286.19|285.89|285.89|285.64|99
1655319000000|2022-06-15 18:50:00|285.94|285.69|285.34|285.04|286.14|285.89|285.19|284.79|53
1655319300000|2022-06-15 18:55:00|285.39|285.24|285.19|284.94|285.59|285.29|284.84|284.54|28
1655319600000|2022-06-15 19:00:00|285.24|284.99|285.49|285.14|285.99|285.74|285.19|284.94|13
1655319900000|2022-06-15 19:05:00|285.54|285.19|285.79|285.59|285.84|285.64|285.29|285.09|6
1655320200000|2022-06-15 19:10:00|285.84|285.64|285.49|285.24|286.04|285.79|285.09|284.84|20
1655320500000|2022-06-15 19:15:00|285.44|285.19|285.74|285.54|285.74|285.54|285.14|284.94|22
1655320800000|2022-06-15 19:20:00|285.79|285.59|286.54|286.29|286.54|286.39|285.79|285.54|22
1655321100000|2022-06-15 19:25:00|286.49|286.34|286.79|286.59|286.79|286.59|286.39|286.19|32
1655321400000|2022-06-15 19:30:00|286.74|286.54|287.34|287.14|287.49|287.29|286.69|286.49|70
1655321700000|2022-06-15 19:35:00|287.29|287.19|286.89|286.69|287.49|287.24|286.74|286.59|37
1655322000000|2022-06-15 19:40:00|286.84|286.64|286.39|286.14|286.84|286.69|286.34|286.14|23
1655322300000|2022-06-15 19:45:00|286.34|286.09|286.49|286.24|286.49|286.29|285.99|285.79|61
1655322600000|2022-06-15 19:50:00|286.39|286.14|285.89|285.69|286.39|286.14|285.84|285.64|27
1655322900000|2022-06-15 19:55:00|285.94|285.74|286.04|285.84|286.09|285.84|285.84|285.64|22
1655323200000|2022-06-15 20:00:00|285.99|285.79|285.94|285.74|286.04|285.79|285.89|285.69|12
1655323500000|2022-06-15 20:05:00|285.89|285.79|286.04|285.84|286.04|285.84|285.89|285.74|0
1655323800000|2022-06-15 20:10:00|285.99|285.79|285.94|285.69|286.04|285.84|285.89|285.69|0
1655324100000|2022-06-15 20:15:00|285.89|285.74|285.99|285.79|286.04|285.84|285.89|285.69|10
1655324400000|2022-06-15 20:20:00|286.04|285.64|285.94|285.69|286.04|285.79|285.89|285.64|10
1655324700000|2022-06-15 20:25:00|285.89||285.89||285.94||285.89||0
1655325000000|2022-06-15 20:30:00|285.94|285.74|285.99|285.79|285.99|285.79|285.89|285.69|3
1655325300000|2022-06-15 20:35:00|286.04|285.74|285.99|285.79|286.04|285.79|285.99|285.74|0
1655325600000|2022-06-15 20:40:00|285.94|285.74|285.64|285.44|286.04|285.79|285.64|285.44|69
1655325900000|2022-06-15 20:45:00|285.69|285.49|285.74|285.34|286.09|285.74|285.39|285.09|109
1655326200000|2022-06-15 20:50:00|285.69|285.29|285.69|285.14|285.74|285.29|285.49|285.09|0
1655326500000|2022-06-15 20:55:00|285.64|285.09|285.59|284.99|285.64|285.14|285.59|284.99|7
1655326800000|2022-06-15 21:00:00|285.89||286.19||286.24||285.89||0
1655327400000|2022-06-15 21:10:00|286.14|285.44|285.84|285.24|286.14|285.44|285.84|285.24|1
1655327700000|2022-06-15 21:15:00|285.94|285.34|285.84|285.24|285.94|285.34|285.84|285.24|0
1655328000000|2022-06-15 21:20:00|285.94|285.34|285.84|285.24|285.94|285.34|285.84|285.24|0
1655328300000|2022-06-15 21:25:00|285.94|285.34|285.94|285.34|285.94|285.34|285.94|285.34|0
1655329200000|2022-06-15 21:40:00|286.04|285.44|286.04|285.44|286.04|285.44|285.94|285.34|0
1655330400000|2022-06-15 22:00:00|286.14|285.54|286.24|285.64|286.24|285.64|286.14|285.54|0
1655330700000|2022-06-15 22:05:00|286.14|285.54|286.24|285.64|286.24|285.64|286.14|285.54|0
1655331000000|2022-06-15 22:10:00|286.34|285.74|286.44|285.84|286.44|285.84|286.24|285.64|0
1655331300000|2022-06-15 22:15:00|286.54|285.94|286.74|286.14|286.74|286.14|286.44|285.84|0
1655331600000|2022-06-15 22:20:00|286.64|286.04|286.64|286.04|286.64|286.04|286.54|285.94|0
1655331900000|2022-06-15 22:25:00|286.54|285.94|286.64|286.04|286.64|286.04|286.54|285.94|0
1655332200000|2022-06-15 22:30:00|286.74|286.14|286.64|286.04|286.74|286.14|286.54|285.94|0
1655332500000|2022-06-15 22:35:00|286.54|285.94|286.64|286.04|286.64|286.04|286.54|285.94|0
1655332800000|2022-06-15 22:40:00|286.54|285.94|286.54|285.94|286.54|285.94|286.54|285.94|0
1655333100000|2022-06-15 22:45:00|286.64|286.04|286.55|285.95|286.64|286.04|286.54|285.94|0
1655333400000|2022-06-15 22:50:00|286.65|286.05|286.55|285.95|286.65|286.05|286.55|285.95|0
1655333700000|2022-06-15 22:55:00|286.65|286.05|286.65|286.05|286.65|286.05|286.65|286.05|0
1655334000000|2022-06-15 23:00:00|286.55|285.95|286.55|285.95|286.65|286.05|286.55|285.95|0
1655334300000|2022-06-15 23:05:00|286.65|286.05|286.55|285.95|286.65|286.05|286.55|285.95|0
1655334600000|2022-06-15 23:10:00|286.65|286.05|286.55|285.95|286.65|286.05|286.55|285.95|0
1655334900000|2022-06-15 23:15:00|286.65|286.05|286.55|285.95|286.65|286.05|286.55|285.95|0
1655335200000|2022-06-15 23:20:00|286.65|286.05|286.55|285.95|286.65|286.05|286.55|285.95|0
1655335500000|2022-06-15 23:25:00|286.65|286.05|286.65|286.05|286.65|286.05|286.55|285.95|0
1655335800000|2022-06-15 23:30:00|286.95|286.35|286.95|286.35|286.95|286.35|286.95|286.35|0
1655336100000|2022-06-15 23:35:00|287.05|286.45|287.15|286.55|287.15|286.55|286.95|286.35|0
1655336400000|2022-06-15 23:40:00|287.05|286.45|287.25|286.65|287.25|286.65|287.05|286.45|0
1655336700000|2022-06-15 23:45:00|287.35|286.75|287.25|286.65|287.35|286.75|287.25|286.65|0
1655337000000|2022-06-15 23:50:00|287.35|286.75|287.65|287.05|287.75|287.15|287.25|286.65|0
1655337300000|2022-06-15 23:55:00|287.55|286.95|287.65|287.05|287.65|287.05|287.55|286.95|0
1655337600000|2022-06-16 00:00:00|287.55|286.95|287.75|287.15|287.75|287.15|287.45|286.85|0
1655337900000|2022-06-16 00:05:00|287.65|287.05|287.15|286.55|287.75|287.15|287.15|286.55|0
1655338200000|2022-06-16 00:10:00|287.25|286.65|287.25|286.65|287.25|286.65|287.15|286.55|0
1655338500000|2022-06-16 00:15:00|287.15|286.55|287.25|286.65|287.25|286.65|287.15|286.55|0
1655338800000|2022-06-16 00:20:00|287.35|286.75|287.35|286.75|287.45|286.85|287.35|286.75|0
1655339100000|2022-06-16 00:25:00|287.25|286.65|287.35|286.75|287.45|286.85|287.25|286.65|0
1655339400000|2022-06-16 00:30:00|288.1|287.45|287.4|287.2|288.1|287.55|286.8|286.6|559
1655339700000|2022-06-16 00:35:00|287.35|287.15|287.55|287.4|287.55|287.4|287.25|287.1|196
1655340000000|2022-06-16 00:40:00|287.5|287.35|287.35|287.2|287.5|287.35|287.15|287|142
1655340300000|2022-06-16 00:45:00|287.3|287.15|287.5|287.3|287.6|287.4|287.3|287.1|127
1655340600000|2022-06-16 00:50:00|287.45|287.35|287.7|287.55|287.8|287.6|287.35|287.2|135
1655340900000|2022-06-16 00:55:00|287.65|287.5|287.65|287.5|287.75|287.6|287.5|287.35|181
1655341200000|2022-06-16 01:00:00|287.7|287.45|288.55|288.35|288.7|288.55|287.6|287.45|727
1655341500000|2022-06-16 01:05:00|288.5|288.4|288.7|288.55|288.8|288.65|288.4|288.2|732
1655341800000|2022-06-16 01:10:00|288.65|288.5|288.95|288.8|289.05|288.9|288.4|288.25|546
1655342100000|2022-06-16 01:15:00|288.9|288.75|289|288.85|289.05|288.9|288.8|288.6|369
1655342400000|2022-06-16 01:20:00|288.95|288.8|288.9|288.7|289.05|288.9|288.6|288.4|307
1655342700000|2022-06-16 01:25:00|288.95|288.75|288.65|288.45|289.05|288.9|288.65|288.45|277
1655343000000|2022-06-16 01:30:00|288.6|288.4|288.45|288.25|288.7|288.55|288.35|288.2|320
1655343300000|2022-06-16 01:35:00|288.5|288.3|288.3|288.15|288.6|288.45|288.2|288.05|189
1655343600000|2022-06-16 01:40:00|288.35|288.2|287.7|287.5|288.35|288.2|287.65|287.5|298
1655343900000|2022-06-16 01:45:00|287.65|287.55|287.85|287.7|287.9|287.75|287.65|287.5|191
1655344200000|2022-06-16 01:50:00|287.9|287.75|287.8|287.65|287.9|287.75|287.7|287.55|113
1655344500000|2022-06-16 01:55:00|287.75|287.6|287.7|287.55|287.75|287.6|287.5|287.35|140
1655344800000|2022-06-16 02:00:00|287.65|287.5|287.75|287.6|287.75|287.6|287.5|287.3|192
1655345100000|2022-06-16 02:05:00|287.7|287.55|287.65|287.5|287.95|287.8|287.65|287.5|166
1655345400000|2022-06-16 02:10:00|287.7|287.55|287.65|287.5|287.7|287.55|287.5|287.35|151
1655345700000|2022-06-16 02:15:00|287.7|287.55|287.7|287.55|287.95|287.8|287.7|287.55|82
1655346000000|2022-06-16 02:20:00|287.75|287.6|287.5|287.35|287.75|287.6|287.5|287.35|113
1655346300000|2022-06-16 02:25:00|287.55|287.4|287.55|287.4|287.65|287.5|287.45|287.3|130
1655346600000|2022-06-16 02:30:00|287.5|287.35|287.8|287.65|287.85|287.7|287.5|287.35|94
1655346900000|2022-06-16 02:35:00|287.85|287.7|288.1|287.95|288.2|288|287.8|287.65|92
1655347200000|2022-06-16 02:40:00|288.15|288|288.3|288.15|288.35|288.2|288.05|287.9|125
1655347500000|2022-06-16 02:45:00|288.25|288.1|288.25|288.1|288.45|288.3|288.2|288.05|116
1655347800000|2022-06-16 02:50:00|288.35|288.15|288.4|288.2|288.55|288.4|288.3|288.15|116
1655348100000|2022-06-16 02:55:00|288.35|288.25|288.5|288.35|288.5|288.35|288.3|288.15|74
1655348400000|2022-06-16 03:00:00|288.45|288.3|288.45|288.3|288.5|288.3|288.35|288.2|59
1655348700000|2022-06-16 03:05:00|288.5|288.35|288.45|288.3|288.55|288.4|288.35|288.2|104
1655349000000|2022-06-16 03:10:00|288.35|288.2|288.3|288.15|288.4|288.25|288.3|288.1|140
1655349300000|2022-06-16 03:15:00|288.35|288.1|288.15|288|288.35|288.1|288.05|287.9|254
1655349600000|2022-06-16 03:20:00|288.2|288.05|288.4|288.25|288.4|288.25|288.15|288.05|64
1655349900000|2022-06-16 03:25:00|288.45|288.3|288.55|288.4|288.6|288.4|288.4|288.25|56
1655350200000|2022-06-16 03:30:00|288.6|288.45|288.4|288.25|288.6|288.45|288.35|288.2|75
1655350500000|2022-06-16 03:35:00|288.35|288.2|288.3|288.15|288.4|288.25|288.15|288|203
1655350800000|2022-06-16 03:40:00|288.25|288.1|288.45|288.3|288.45|288.3|288.25|288.1|116
1655351100000|2022-06-16 03:45:00|288.4|288.25|288.2|288.05|288.45|288.3|288.2|288.05|118
1655351400000|2022-06-16 03:50:00|288.15|288|287.95|287.8|288.15|288|287.95|287.8|116
1655351700000|2022-06-16 03:55:00|288|287.85|288.05|287.9|288.1|287.95|288|287.85|170
1655352000000|2022-06-16 04:00:00|288|287.85|287.8|287.6|288|287.85|287.75|287.55|104
1655352300000|2022-06-16 04:05:00|287.75|287.55|287.9|287.75|287.9|287.75|287.7|287.55|70
1655352600000|2022-06-16 04:10:00|287.85|287.7|287.95|287.8|287.95|287.8|287.8|287.65|69
1655352900000|2022-06-16 04:15:00|287.9|287.75|287.7|287.55|287.95|287.8|287.7|287.55|41
1655353200000|2022-06-16 04:20:00|287.8|287.6|287.65|287.5|287.85|287.7|287.65|287.5|80
1655353500000|2022-06-16 04:25:00|287.6|287.45|287.55|287.35|287.7|287.5|287.45|287.3|161
1655353800000|2022-06-16 04:30:00|287.5|287.4|287.5|287.35|287.55|287.4|287.45|287.3|57
1655354100000|2022-06-16 04:35:00|287.45|287.3|287.5|287.35|287.5|287.35|287.45|287.3|94
1655354400000|2022-06-16 04:40:00|287.55|287.4|287.45|287.3|287.55|287.4|287.4|287.25|148
1655354700000|2022-06-16 04:45:00|287.5|287.35|287.5|287.35|287.5|287.35|287.45|287.3|61
1655355000000|2022-06-16 04:50:00|287.45|287.3|287.4|287.25|287.45|287.3|287.3|287.15|96
1655355300000|2022-06-16 04:55:00|287.35|287.2|287.3|287.15|287.45|287.3|287.25|287.1|98
1655355600000|2022-06-16 05:00:00|287.25|287.1|287.05|286.85|287.3|287.15|286.8|286.65|593
1655355900000|2022-06-16 05:05:00|287|286.9|287.15|287|287.2|287.05|286.95|286.8|268
1655356200000|2022-06-16 05:10:00|287.1|286.95|286.6|286.45|287.1|287|286.6|286.4|236
1655356500000|2022-06-16 05:15:00|286.65|286.5|286.85|286.7|286.9|286.75|286.65|286.45|198
1655356800000|2022-06-16 05:20:00|286.8|286.65|286.65|286.5|286.9|286.75|286.6|286.45|162
1655357100000|2022-06-16 05:25:00|286.7|286.45|286.65|286.5|286.75|286.6|286.6|286.45|152
1655357400000|2022-06-16 05:30:00|286.6|286.45|286.2|286.05|286.6|286.45|286.2|286.05|190
1655357700000|2022-06-16 05:35:00|286.25|286.1|286.3|286.15|286.3|286.15|286.1|285.9|202
1655358000000|2022-06-16 05:40:00|286.35|286.2|286.4|286.25|286.55|286.35|286.25|286.1|327
1655358300000|2022-06-16 05:45:00|286.45|286.3|286.45|286.3|286.45|286.3|286.2|286.05|220
1655358600000|2022-06-16 05:50:00|286.4|286.25|286.25|286.1|286.4|286.25|286.2|286.05|339
1655358900000|2022-06-16 05:55:00|286.3|286.15|286.55|286.4|286.55|286.4|286.3|286.15|273
1655359200000|2022-06-16 06:00:00|286.5|286.35|286.55|286.4|286.85|286.7|286.5|286.35|299
1655359500000|2022-06-16 06:05:00|286.6|286.45|286.6|286.45|286.75|286.6|286.5|286.35|225
1655359800000|2022-06-16 06:10:00|286.55|286.4|286.45|286.3|286.6|286.45|286.45|286.3|157
1655360100000|2022-06-16 06:15:00|286.5|286.35|286.35|286.2|286.55|286.4|286.35|286.15|130
1655360400000|2022-06-16 06:20:00|286.3|286.15|285.9|285.75|286.4|286.25|285.85|285.7|312
1655360700000|2022-06-16 06:25:00|285.95|285.8|285.95|285.8|286.1|285.95|285.9|285.75|154
1655361000000|2022-06-16 06:30:00|286|285.85|285.7|285.55|286.05|285.9|285.6|285.45|337
1655361300000|2022-06-16 06:35:00|285.65|285.5|285.65|285.45|285.75|285.6|285.45|285.3|259
1655361600000|2022-06-16 06:40:00|285.6|285.4|285.75|285.6|285.8|285.65|285.45|285.3|316
1655361900000|2022-06-16 06:45:00|285.8|285.65|285.85|285.7|285.9|285.75|285.75|285.6|123
1655362200000|2022-06-16 06:50:00|285.8|285.65|285.8|285.6|285.9|285.75|285.65|285.5|136
1655362500000|2022-06-16 06:55:00|285.75|285.65|285.8|285.65|285.85|285.7|285.7|285.55|124
1655362800000|2022-06-16 07:00:00|285.75|285.6|285.85|285.7|285.95|285.8|285.65|285.5|214
1655363100000|2022-06-16 07:05:00|285.9|285.75|285.5|285.35|285.9|285.75|285.5|285.35|128
1655363400000|2022-06-16 07:10:00|285.55|285.4|285.5|285.35|285.6|285.45|285.35|285.2|186
1655363700000|2022-06-16 07:15:00|285.45|285.3|285.15|284.95|285.55|285.4|284.9|284.75|229
1655364000000|2022-06-16 07:20:00|285.1|284.9|284.6|284.4|285.1|284.95|284.55|284.4|435
1655364300000|2022-06-16 07:25:00|284.55|284.45|284.9|284.7|284.95|284.8|284.45|284.3|397
1655364600000|2022-06-16 07:30:00|284.85|284.75|284.25|284.05|284.9|284.75|284.1|283.95|385
1655364900000|2022-06-16 07:35:00|284.3|284.1|283.85|283.65|284.5|284.35|283.75|283.6|517
1655365200000|2022-06-16 07:40:00|283.8|283.7|283.35|283.15|283.95|283.75|283.1|282.9|880
1655365500000|2022-06-16 07:45:00|283.4|283.2|282.45|282.3|283.45|283.3|282.35|282.2|1354
1655365800000|2022-06-16 07:50:00|282.5|282.25|283.15|282.95|283.2|283|282.25|282.05|528
1655366100000|2022-06-16 07:55:00|283.1|282.9|283.35|283.2|283.45|283.3|282.9|282.75|322
1655366400000|2022-06-16 08:00:00|283.3|283.15|283.7|283.55|283.95|283.8|283.25|283.1|520
1655366700000|2022-06-16 08:05:00|283.75|283.5|283.55|283.4|283.9|283.75|283.35|283.15|395
1655367000000|2022-06-16 08:10:00|283.5|283.35|283.45|283.3|283.5|283.35|283.15|282.95|321
1655367300000|2022-06-16 08:15:00|283.4|283.25|283.45|283.3|283.7|283.55|283.35|283.2|252
1655367600000|2022-06-16 08:20:00|283.5|283.35|283.25|283.05|283.65|283.45|283|282.85|259
1655367900000|2022-06-16 08:25:00|283.3|283.1|283.45|283.3|283.6|283.45|283.25|283.1|338
1655368200000|2022-06-16 08:30:00|283.4|283.25|283.15|283|283.45|283.25|283.05|282.9|246
1655368500000|2022-06-16 08:35:00|283.2|283.05|283.1|282.95|283.2|283.05|283|282.8|241
1655368800000|2022-06-16 08:40:00|283.15|283|282.65|282.5|283.15|283|282.6|282.45|320
1655369100000|2022-06-16 08:45:00|282.6|282.45|282.9|282.75|283|282.85|282.6|282.45|358
1655369400000|2022-06-16 08:50:00|282.85|282.7|282.55|282.35|282.85|282.7|282.35|282.2|422
1655369700000|2022-06-16 08:55:00|282.5|282.4|282.3|282.15|282.55|282.4|282.25|282.1|444
1655370000000|2022-06-16 09:00:00|282.25|282.1|282.3|282.1|282.55|282.4|282|281.85|891
1655370300000|2022-06-16 09:05:00|282.35|282.15|281.95|281.8|282.4|282.25|281.9|281.75|312
1655370600000|2022-06-16 09:10:00|281.9|281.75|282.15|282|282.2|282.05|281.85|281.7|207
1655370900000|2022-06-16 09:15:00|282.1|281.95|282.5|282.25|282.5|282.35|282.1|281.95|250
1655371200000|2022-06-16 09:20:00|282.45|281.85|282.55|281.95|282.55|281.95|282.15|281.55|0
1655371500000|2022-06-16 09:25:00|282.45|281.85|282.65|282.05|282.75|282.15|282.45|281.85|9
1655371800000|2022-06-16 09:30:00|282.75|282.15|282.45|281.85|282.75|282.15|282.45|281.85|0
1655372100000|2022-06-16 09:35:00|282.55|281.95|282.45|281.85|282.55|281.95|282.35|281.75|0
1655372400000|2022-06-16 09:40:00|282.35|281.75|282.45|281.85|282.55|281.95|282.25|281.65|0
1655372700000|2022-06-16 09:45:00|282.35|281.75|282.65|282.05|282.65|282.05|282.35|281.75|0
1655373000000|2022-06-16 09:50:00|282.55|281.95|282.2|282.05|282.55|282.25|282.1|281.9|135
1655373300000|2022-06-16 09:55:00|282.25|282|282.4|282.2|282.45|282.25|282.1|281.95|70
1655373600000|2022-06-16 10:00:00|282.35|282.15|282.6|282.4|282.65|282.5|282.25|282.1|34
1655373900000|2022-06-16 10:05:00|282.55|282.45|282.7|282.5|282.75|282.6|282.5|282.3|94
1655374200000|2022-06-16 10:10:00|282.75|282.55|282.7|282.45|282.8|282.65|282.65|282.45|36
1655374500000|2022-06-16 10:15:00|282.65|282.5|282.65|282.45|282.7|282.55|282.55|282.4|44
1655374800000|2022-06-16 10:20:00|282.6|282.4|282.25|282.1|282.6|282.45|282.25|282.05|32
1655375100000|2022-06-16 10:25:00|282.3|282.05|282.05|281.85|282.3|282.15|282|281.8|31
1655375400000|2022-06-16 10:30:00|282.1|281.9|282|281.85|282.2|282.05|282|281.85|14
1655375700000|2022-06-16 10:35:00|282.05|281.8|282|281.85|282.1|281.95|281.95|281.8|16
1655376000000|2022-06-16 10:40:00|281.95|281.8|282.05|281.85|282.05|281.9|281.95|281.8|1
1655376300000|2022-06-16 10:45:00|282|281.9|282.1|281.9|282.15|282|281.9|281.7|6
1655376600000|2022-06-16 10:50:00|282.05|281.85|282.05|281.85|282.15|282|281.95|281.75|6
1655376900000|2022-06-16 10:55:00|282|281.8|281.7|281.45|282.1|281.95|281.6|281.4|40
1655377200000|2022-06-16 11:00:00|281.65|281.5|281.7|281.55|281.95|281.75|281.5|281.3|94
1655377500000|2022-06-16 11:05:00|281.75|281.6|281.85|281.65|281.95|281.8|281.75|281.55|16
1655377800000|2022-06-16 11:10:00|281.9|281.7|281.7|281.5|281.9|281.7|281.6|281.45|9
1655378100000|2022-06-16 11:15:00|281.65|281.55|281.75|281.55|281.8|281.65|281.6|281.4|19
1655378400000|2022-06-16 11:20:00|281.7|281.6|281.95|281.75|281.95|281.75|281.65|281.5|16
1655378700000|2022-06-16 11:25:00|281.9|281.8|282.2|282|282.3|282.15|281.8|281.65|19
1655379000000|2022-06-16 11:30:00|282.15|281.95|282.2|282|282.25|282.1|281.95|281.75|4
1655379300000|2022-06-16 11:35:00|282.15|282.05|282.1|281.95|282.3|282.1|282.1|281.95|9
1655379600000|2022-06-16 11:40:00|282.15|281.9|281.9|281.7|282.15|282|281.85|281.7|11
1655379900000|2022-06-16 11:45:00|281.85|281.65|281.75|281.55|281.9|281.75|281.65|281.5|10
1655380200000|2022-06-16 11:50:00|281.7|281.6|281.8|281.6|281.85|281.7|281.65|281.5|12
1655380500000|2022-06-16 11:55:00|281.75|281.55|282|281.8|282.05|281.9|281.7|281.55|3
1655380800000|2022-06-16 12:00:00|281.95|281.75|282.25|282.1|282.35|282.2|281.9|281.7|9
1655381100000|2022-06-16 12:05:00|282.3|282.05|282.35|282.15|282.35|282.2|282.2|282|9
1655381400000|2022-06-16 12:10:00|282.3|282.2|282.5|282.3|282.55|282.35|282.3|282.1|6
1655381700000|2022-06-16 12:15:00|282.45|282.25|282.2|282|282.55|282.4|282.15|281.95|15
1655382000000|2022-06-16 12:20:00|282.25|282.05|282.5|282.3|282.55|282.3|282.2|281.95|7
1655382300000|2022-06-16 12:25:00|282.45|282.25|282.5|282.25|282.55|282.4|282.3|282.15|2
1655382600000|2022-06-16 12:30:00|282.55|282.1|282.65|282.4|282.8|282.45|282.5|281.9|3
1655382900000|2022-06-16 12:35:00|282.7|282.45|282.9|282.7|282.95|282.7|282.6|282.35|6
1655383200000|2022-06-16 12:40:00|282.95|282.75|282.75|282.55|282.95|282.75|282.6|282.4|12
1655383500000|2022-06-16 12:45:00|282.7|282.6|282.6|282.4|282.8|282.6|282.45|282.3|11
1655383800000|2022-06-16 12:50:00|282.65|282.45|282.55|282.35|282.7|282.55|282.5|282.35|7
1655384100000|2022-06-16 12:55:00|282.5|282.4|282.5|282.3|282.65|282.45|282.4|282.25|10
1655384400000|2022-06-16 13:00:00|282.45|282.35|282.65|282.45|282.75|282.55|282.35|282.2|6
1655384700000|2022-06-16 13:05:00|282.6|282.4|282.6|282.4|282.65|282.45|282.3|282.1|17
1655385000000|2022-06-16 13:10:00|282.55|282.3|282.3|282.1|282.6|282.35|282.25|282.1|13
1655385300000|2022-06-16 13:15:00|282.25|282.15|282.3|282.15|282.4|282.2|282.1|281.95|19
1655385600000|2022-06-16 13:20:00|282.25|282.1|282.1|281.95|282.35|282.15|282.1|281.95|12
1655385900000|2022-06-16 13:25:00|282.05|281.9|281.9|281.7|282.2|282.05|281.9|281.7|8
1655386200000|2022-06-16 13:30:00|281.85|281.75|280.85|280.65|282.1|281.9|280.4|280.25|578
1655386500000|2022-06-16 13:35:00|280.8|280.7|281.7|281.5|282.05|281.85|280.65|280.45|400
1655386800000|2022-06-16 13:40:00|281.65|281.45|281.65|281.5|282.05|281.85|281.15|280.95|216
1655387100000|2022-06-16 13:45:00|281.6|281.45|281.3|281.1|282.1|281.85|281.2|281|365
1655387400000|2022-06-16 13:50:00|281.25|281.05|280.95|280.75|281.3|281.05|280.8|280.6|191
1655387700000|2022-06-16 13:55:00|280.9|280.7|280.2|280|281.05|280.85|280.15|279.95|167
1655388000000|2022-06-16 14:00:00|280.15|279.95|279.8|279.65|280.3|280.1|279.8|279.65|176
1655388300000|2022-06-16 14:05:00|279.75|279.6|279.85|279.65|280.4|280.2|279.5|279.35|234
1655388600000|2022-06-16 14:10:00|279.8|279.7|279.8|279.6|280.15|279.95|279.6|279.4|85
1655388900000|2022-06-16 14:15:00|279.75|279.65|279.85|279.65|280.35|280.15|279.7|279.5|79
1655389200000|2022-06-16 14:20:00|279.8|279.6|280.1|279.9|280.35|280.15|279.75|279.55|116
1655389500000|2022-06-16 14:25:00|280.05|279.95|280.4|280.25|280.5|280.3|280.05|279.9|201
1655389800000|2022-06-16 14:30:00|280.35|280.2|280.3|280.15|280.6|280.35|280.1|279.9|88
1655390100000|2022-06-16 14:35:00|280.25|280.1|279.9|279.7|280.25|280.1|279.9|279.7|109
1655390400000|2022-06-16 14:40:00|279.85|279.65|279.45|279.3|279.9|279.7|279.4|279.2|102
1655390700000|2022-06-16 14:45:00|279.5|279.25|279.3|279.1|279.6|279.4|279.25|279.05|94
1655391000000|2022-06-16 14:50:00|279.25|279.05|279.4|279.2|279.5|279.35|279.1|278.95|67
1655391300000|2022-06-16 14:55:00|279.35|279.25|279.3|279.1|279.6|279.45|279.25|279.1|96
1655391600000|2022-06-16 15:00:00|279.25|279.15|279.65|279.5|279.8|279.6|279.25|279.15|95
1655391900000|2022-06-16 15:05:00|279.7|279.45|279.8|279.6|279.85|279.65|279.45|279.25|64
1655392200000|2022-06-16 15:10:00|279.75|279.65|280.5|280.3|280.5|280.3|279.75|279.6|116
1655392500000|2022-06-16 15:15:00|280.45|280.25|280.3|280.1|280.6|280.4|280.2|280.05|55
1655392800000|2022-06-16 15:20:00|280.35|280.15|280.6|280.4|280.7|280.5|280.15|279.95|59
1655393100000|2022-06-16 15:25:00|280.7|280.45|281.25|281.1|281.4|281.25|280.65|280.45|312
1655393400000|2022-06-16 15:30:00|281.35|281.2|281.15|280.95|281.5|281.3|281.05|280.85|365
1655393700000|2022-06-16 15:35:00|281.1|280.9|281|280.8|281.1|280.95|280.7|280.55|41
1655394000000|2022-06-16 15:40:00|280.95|280.75|280.55|280.35|281|280.8|280.4|280.25|19
1655394300000|2022-06-16 15:45:00|280.5|280.3|280.3|280.1|280.55|280.35|280.1|279.95|33
1655394600000|2022-06-16 15:50:00|280.25|280.05|280.1|279.9|280.35|280.2|280|279.85|52
1655394900000|2022-06-16 15:55:00|280.05|279.95|280.45|280.25|280.45|280.25|280|279.85|38
1655395200000|2022-06-16 16:00:00|280.4|280.2|280.2|280|280.55|280.35|280.1|279.95|8
1655395500000|2022-06-16 16:05:00|280.15|280.05|280|279.85|280.3|280.1|279.95|279.8|5
1655395800000|2022-06-16 16:10:00|279.95|279.8|280.05|279.8|280.15|280|279.9|279.75|7
1655396100000|2022-06-16 16:15:00|280.1|279.85|280.2|280.05|280.4|280.2|280|279.85|14
1655396400000|2022-06-16 16:20:00|280.15|280|280.35|280.15|280.5|280.25|280.1|279.9|11
1655396700000|2022-06-16 16:25:00|280.4|280.2|280.75|280.55|280.8|280.6|280.3|280.15|7
1655397000000|2022-06-16 16:30:00|280.7|280.5|280.55|280.3|280.75|280.6|280.35|280.15|46
1655397300000|2022-06-16 16:35:00|280.5|280.2|280.25|280.05|280.5|280.25|280.05|279.9|90
1655397600000|2022-06-16 16:40:00|280.3|280.1|280.75|280.6|280.85|280.65|280.2|280.05|50
1655397900000|2022-06-16 16:45:00|280.7|280.55|280.8|280.65|280.9|280.7|280.6|280.4|77
1655398200000|2022-06-16 16:50:00|280.75|280.6|280.7|280.5|280.9|280.7|280.65|280.45|26
1655398500000|2022-06-16 16:55:00|280.65|280.45|280.6|280.45|280.7|280.5|280.4|280.2|15
1655398800000|2022-06-16 17:00:00|280.65|280.4|280.55|280.35|280.75|280.55|280.45|280.25|49
1655399100000|2022-06-16 17:05:00|280.6|280.4|280.75|280.55|280.9|280.7|280.45|280.25|39
1655399400000|2022-06-16 17:10:00|280.7|280.5|280.65|280.45|280.95|280.75|280.6|280.4|53
1655399700000|2022-06-16 17:15:00|280.6|280.4|280.45|280.3|280.65|280.5|280.45|280.25|12
1655400000000|2022-06-16 17:20:00|280.5|280.25|280.1|279.95|280.5|280.3|280.05|279.9|20
1655400300000|2022-06-16 17:25:00|280.15|279.9|280.6|280.35|280.8|280.6|280|279.85|51
1655400600000|2022-06-16 17:30:00|280.55|280.3|280.7|280.5|280.7|280.5|280.3|280.15|21
1655400900000|2022-06-16 17:35:00|280.75|280.55|280.7|280.5|280.75|280.55|280.35|280.2|64
1655401200000|2022-06-16 17:40:00|280.65|280.45|280.2|280|280.7|280.5|280.15|280|22
1655401500000|2022-06-16 17:45:00|280.15|279.95|280.15|280|280.25|280.1|280.05|279.85|21
1655401800000|2022-06-16 17:50:00|280.2|279.95|280.1|279.9|280.2|280|280|279.8|14
1655402100000|2022-06-16 17:55:00|280.05|279.85|279.55|279.35|280.1|279.95|279.5|279.3|14
1655402400000|2022-06-16 18:00:00|279.5|279.3|279.45|279.25|279.7|279.5|279.45|279.25|7
1655402700000|2022-06-16 18:05:00|279.5|279.3|279.3|279.15|279.5|279.35|279.3|279.15|13
1655403000000|2022-06-16 18:10:00|279.35|279.2|279.4|279.25|279.45|279.25|279.25|279.1|17
1655403300000|2022-06-16 18:15:00|279.35|279.2|279.35|279.15|279.4|279.25|279.2|279.05|14
1655403600000|2022-06-16 18:20:00|279.4|279.2|279.25|279.1|279.45|279.25|279.2|279.05|25
1655403900000|2022-06-16 18:25:00|279.3|279.15|279.05|278.9|279.3|279.15|279.05|278.9|17
1655404200000|2022-06-16 18:30:00|279|278.85|279.15|278.95|279.25|279.1|279|278.85|21
1655404500000|2022-06-16 18:35:00|279.2|279|279.2|279|279.2|279.05|279|278.85|8
1655404800000|2022-06-16 18:40:00|279.15|278.95|279.25|279.05|279.4|279.25|279.15|278.95|3
1655405100000|2022-06-16 18:45:00|279.2|279.1|279|278.8|279.4|279.25|279|278.8|9
1655405400000|2022-06-16 18:50:00|279.1|278.9|279|278.85|279.2|279|278.95|278.8|12
1655405700000|2022-06-16 18:55:00|278.95|278.8|279.35|279.2|279.4|279.2|278.95|278.8|15
1655406000000|2022-06-16 19:00:00|279.3|279.15|279.7|279.5|279.85|279.65|279.25|279.1|24
1655406300000|2022-06-16 19:05:00|279.65|279.45|279.95|279.75|279.95|279.75|279.5|279.3|3
1655406600000|2022-06-16 19:10:00|280|279.8|279.85|279.7|280.05|279.9|279.7|279.5|13
1655406900000|2022-06-16 19:15:00|279.9|279.65|279.9|279.75|279.95|279.75|279.65|279.45|17
1655407200000|2022-06-16 19:20:00|279.95|279.7|279.95|279.75|280.05|279.9|279.85|279.7|39
1655407500000|2022-06-16 19:25:00|279.9|279.7|280.05|279.85|280.1|279.95|279.85|279.7|4
1655407800000|2022-06-16 19:30:00|280|279.8|279.4|279.2|280.05|279.85|279.35|279.2|17
1655408100000|2022-06-16 19:35:00|279.45|279.25|279.5|279.3|279.6|279.4|279.35|279.2|16
1655408400000|2022-06-16 19:40:00|279.55|279.35|279.45|279.25|279.8|279.65|279.3|279.15|32
1655408700000|2022-06-16 19:45:00|279.5|279.3|279.45|279.3|279.7|279.55|279.4|279.2|44
1655409000000|2022-06-16 19:50:00|279.5|279.25|279.5|279.2|279.65|279.45|279.4|279.2|19
1655409300000|2022-06-16 19:55:00|279.45|279.35|279.85|279.6|279.85|279.7|279.45|279.25|89
1655409600000|2022-06-16 20:00:00|279.8|279.65|279.75|279.6|279.85|279.7|279.7|279.5|10
1655409900000|2022-06-16 20:05:00|279.8|279.55|279.7|279.5|279.95|279.75|279.65|279.5|8
1655410200000|2022-06-16 20:10:00|279.65|279.55|280|279.8|280|279.8|279.65|279.45|0
1655410500000|2022-06-16 20:15:00|280.05|279.85|279.85|279.7|280.05|279.9|279.85|279.65|16
1655410800000|2022-06-16 20:20:00|279.8|279.6|279.8|279.65|279.8|279.65|279.75|279.55|8
1655411100000|2022-06-16 20:25:00|279.85|279.7|280.05|279.85|280.05|279.85|279.85|279.65|1
1655411400000|2022-06-16 20:30:00|280|279.8|280.05|279.8|280.05|279.85|280|279.8|0
1655411700000|2022-06-16 20:35:00|280|279.85|280.05|279.75|280.05|279.85|280|279.75|0
1655412000000|2022-06-16 20:40:00|279.95|279.7|280|279.65|280.05|279.8|279.9|279.65|3
1655412300000|2022-06-16 20:45:00|280.05|279.75|280.2|279.75|280.35|280.05|279.85|279.55|62
1655412600000|2022-06-16 20:50:00|280.15|279.7|280.3|280.05|280.35|280.05|279.9|279.6|32
1655412900000|2022-06-16 20:55:00|280.25|280|280.05|279.55|280.35|280.1|279.9|279.5|17
1655413200000|2022-06-16 21:00:00|280.25|279.5|280.35|279.5|280.35|279.55|280.25|279.5|0
1655413800000|2022-06-16 21:10:00|280.25|279.65|280.25|279.65|280.25|279.65|280.25|279.65|1
1655415300000|2022-06-16 21:35:00|280.15|279.55|280.25|279.65|280.25|279.65|280.15|279.55|0
1655415600000|2022-06-16 21:40:00|280.15|279.55|280.25|279.65|280.25|279.65|280.15|279.55|0
1655415900000|2022-06-16 21:45:00|280.15|279.55|280.15|279.55|280.15|279.55|280.15|279.55|0
1655416200000|2022-06-16 21:50:00|280.25|279.65|280.15|279.55|280.25|279.65|280.15|279.55|0
1655416500000|2022-06-16 21:55:00|280.25|279.65|280.25|279.65|280.25|279.65|280.15|279.55|0
1655416800000|2022-06-16 22:00:00|280.35|279.75|280.35|279.75|280.45|279.85|280.25|279.65|0
1655417100000|2022-06-16 22:05:00|280.35|279.75|280.15|279.55|280.45|279.85|280.15|279.55|0
1655417400000|2022-06-16 22:10:00|280.25|279.65|280.15|279.55|280.25|279.65|280.15|279.55|0
1655417700000|2022-06-16 22:15:00|280.05|279.45|280.15|279.55|280.15|279.55|280.05|279.45|0
1655418000000|2022-06-16 22:20:00|280.25|279.65|280.35|279.75|280.35|279.75|280.25|279.65|0
1655418300000|2022-06-16 22:25:00|280.25|279.65|280.45|279.85|280.45|279.85|280.25|279.65|0
1655418600000|2022-06-16 22:30:00|280.35|279.75|280.35|279.75|280.45|279.85|280.25|279.65|0
1655418900000|2022-06-16 22:35:00|280.25|279.65|280.35|279.75|280.35|279.75|280.25|279.65|0
1655419200000|2022-06-16 22:40:00|280.25|279.65|280.35|279.75|280.35|279.75|280.25|279.65|0
1655419500000|2022-06-16 22:45:00|280.25|279.65|280.25|279.65|280.35|279.75|280.25|279.65|0
1655419800000|2022-06-16 22:50:00|280.35|279.75|280.25|279.65|280.35|279.75|280.25|279.65|0
1655420100000|2022-06-16 22:55:00|280.15|279.55|280.15|279.55|280.25|279.65|280.15|279.55|0
1655420400000|2022-06-16 23:00:00|280.25|279.65|280.25|279.65|280.25|279.65|280.15|279.55|0
1655420700000|2022-06-16 23:05:00|280.15|279.55|280.25|279.65|280.25|279.65|280.15|279.55|0
1655421000000|2022-06-16 23:10:00|280.15|279.55|280.15|279.55|280.25|279.65|280.15|279.55|0
1655421300000|2022-06-16 23:15:00|280.25|279.65|279.95|279.35|280.25|279.65|279.95|279.35|0
1655421600000|2022-06-16 23:20:00|279.85|279.25|279.85|279.25|279.95|279.35|279.75|279.15|0
1655421900000|2022-06-16 23:25:00|280.15|279.55|280.15|279.55|280.15|279.55|280.05|279.45|0
1655422200000|2022-06-16 23:30:00|280.05|279.45|280.25|279.65|280.35|279.75|280.05|279.45|0
1655422500000|2022-06-16 23:35:00|280.35|279.75|280.35|279.75|280.35|279.75|280.25|279.65|0
1655422800000|2022-06-16 23:40:00|280.25|279.65|280.35|279.75|280.35|279.75|280.25|279.65|0
1655423100000|2022-06-16 23:45:00|280.45|279.85|280.55|279.95|280.55|279.95|280.35|279.75|0
1655423400000|2022-06-16 23:50:00|280.45|279.85|280.55|279.95|280.55|279.95|280.45|279.85|0
1655423700000|2022-06-16 23:55:00|280.45|279.85|280.45|279.85|280.55|279.95|280.45|279.85|0
1655424000000|2022-06-17 00:00:00|280.35|279.75|280.15|279.55|280.45|279.85|280.05|279.45|0
1655424300000|2022-06-17 00:05:00|280.05|279.45|280.45|279.85|280.45|279.85|280.05|279.45|0
1655424600000|2022-06-17 00:10:00|280.55|279.95|280.75|280.15|280.75|280.15|280.45|279.85|0
1655424900000|2022-06-17 00:15:00|280.85|280.25|280.95|280.35|280.95|280.35|280.75|280.15|0
1655425200000|2022-06-17 00:20:00|280.85|280.25|280.75|280.15|280.85|280.25|280.65|280.05|0
1655425500000|2022-06-17 00:25:00|280.65|280.05|280.75|280.15|280.85|280.25|280.65|280.05|0
1655425800000|2022-06-17 00:30:00|279.6|279.35|280.4|280.25|280.8|280.55|279.6|279.35|738
1655426100000|2022-06-17 00:35:00|280.45|280.2|279.85|279.7|280.8|280.6|279.85|279.7|354
1655426400000|2022-06-17 00:40:00|279.9|279.65|279.7|279.55|280.25|280.1|279.6|279.45|375
1655426700000|2022-06-17 00:45:00|279.75|279.6|280.35|280.2|280.4|280.25|279.7|279.5|332
1655427000000|2022-06-17 00:50:00|280.3|280.15|280.4|280.25|280.45|280.3|279.95|279.8|308
1655427300000|2022-06-17 00:55:00|280.45|280.3|280.3|280.15|280.7|280.55|280.2|280.05|332
1655427600000|2022-06-17 01:00:00|280.25|280.1|279.95|279.75|280.45|280.3|279.65|279.45|878
1655427900000|2022-06-17 01:05:00|280.05|279.9|280.7|280.5|280.7|280.55|279.9|279.75|401
1655428200000|2022-06-17 01:10:00|280.65|280.55|280.35|280.2|280.85|280.7|280.35|280.2|453
1655428500000|2022-06-17 01:15:00|280.4|280.25|280.25|280.1|280.5|280.35|280.15|280|449
1655428800000|2022-06-17 01:20:00|280.3|280.15|280.7|280.55|280.8|280.65|280.3|280.15|321
1655429100000|2022-06-17 01:25:00|280.75|280.6|280.75|280.6|280.85|280.7|280.4|280.25|266
1655429400000|2022-06-17 01:30:00|280.8|280.55|280.65|280.5|280.8|280.6|280.45|280.3|319
1655429700000|2022-06-17 01:35:00|280.7|280.55|280.65|280.5|280.75|280.6|280.5|280.35|247
1655430000000|2022-06-17 01:40:00|280.7|280.55|281.05|280.9|281.05|280.9|280.65|280.5|249
1655430300000|2022-06-17 01:45:00|281.1|280.95|281.3|281.15|281.3|281.15|281|280.85|239
1655430600000|2022-06-17 01:50:00|281.25|281.1|281.35|281.2|281.5|281.3|281.1|280.95|302
1655430900000|2022-06-17 01:55:00|281.3|281.15|281.55|281.4|281.65|281.5|281.15|281|279
1655431200000|2022-06-17 02:00:00|281.5|281.35|281.35|281.2|281.6|281.45|281.3|281.15|263
1655431500000|2022-06-17 02:05:00|281.4|281.25|281.15|280.95|281.45|281.3|281.15|280.95|212
1655431800000|2022-06-17 02:10:00|281.2|281|281.2|281.05|281.25|281.1|281.1|280.95|141
1655432100000|2022-06-17 02:15:00|281.25|281.1|281.35|281.2|281.45|281.3|281.25|281.1|208
1655432400000|2022-06-17 02:20:00|281.4|281.25|281.35|281.2|281.45|281.3|281.35|281.2|182
1655432700000|2022-06-17 02:25:00|281.3|281.15|281.45|281.3|281.5|281.35|281.2|281.05|259
1655433000000|2022-06-17 02:30:00|281.4|281.25|281.4|281.25|281.55|281.4|281.3|281.15|159
1655433300000|2022-06-17 02:35:00|281.35|281.2|280.95|280.8|281.35|281.2|280.95|280.8|176
1655433600000|2022-06-17 02:40:00|280.9|280.75|281.55|281.35|281.6|281.4|280.8|280.6|303
1655433900000|2022-06-17 02:45:00|281.5|281.4|281.2|281|281.65|281.5|281.15|280.95|309
1655434200000|2022-06-17 02:50:00|281.15|280.95|280.8|280.65|281.2|281|280.8|280.65|284
1655434500000|2022-06-17 02:55:00|280.85|280.7|280.7|280.55|280.95|280.8|280.6|280.4|366
1655434800000|2022-06-17 03:00:00|280.75|280.5|280.8|280.65|280.85|280.7|280.5|280.35|393
1655435100000|2022-06-17 03:05:00|280.75|280.6|280.18|280.03|280.75|280.6|280.18|280.03|335
1655435400000|2022-06-17 03:10:00|280.23|280.08|280.23|280.08|280.38|280.23|280.08|279.93|476
1655435700000|2022-06-17 03:15:00|280.18|280.03|279.88|279.73|280.23|280.08|279.88|279.73|406
1655436000000|2022-06-17 03:20:00|279.83|279.68|279.93|279.78|280.08|279.93|279.68|279.53|554
1655436300000|2022-06-17 03:25:00|279.88|279.73|279.68|279.53|280.13|279.93|279.68|279.53|426
1655436600000|2022-06-17 03:30:00|279.73|279.58|279.78|279.63|280.03|279.83|279.68|279.53|307
1655436900000|2022-06-17 03:35:00|279.88|279.73|280.38|280.23|280.63|280.48|279.88|279.73|422
1655437200000|2022-06-17 03:40:00|280.33|280.18|280.33|280.18|280.38|280.23|280.18|280.03|117
1655437500000|2022-06-17 03:45:00|280.28|280.13|280.23|280.08|280.33|280.18|280.13|279.93|104
1655437800000|2022-06-17 03:50:00|280.28|280.13|280.28|280.13|280.48|280.33|280.23|280.13|241
1655438100000|2022-06-17 03:55:00|280.23|280.08|280.18|279.98|280.23|280.08|280.08|279.93|188
1655438400000|2022-06-17 04:00:00|280.13|280.03|280.23|280.08|280.43|280.28|280.13|279.98|114
1655438700000|2022-06-17 04:05:00|280.28|280.13|280.43|280.28|280.48|280.28|280.23|280.08|49
1655439000000|2022-06-17 04:10:00|280.38|280.23|280.28|280.13|280.48|280.33|280.23|280.08|100
1655439300000|2022-06-17 04:15:00|280.23|280.03|280.48|280.33|280.58|280.43|280.18|280.03|169
1655439600000|2022-06-17 04:20:00|280.53|280.38|280.33|280.18|280.53|280.38|280.33|280.18|140
1655439900000|2022-06-17 04:25:00|280.38|280.23|280.58|280.43|280.58|280.43|280.33|280.18|88
1655440200000|2022-06-17 04:30:00|280.63|280.48|280.73|280.58|280.83|280.68|280.58|280.43|133
1655440500000|2022-06-17 04:35:00|280.68|280.53|280.73|280.58|280.83|280.68|280.68|280.53|88
1655440800000|2022-06-17 04:40:00|280.68|280.53|280.68|280.53|280.73|280.58|280.58|280.43|117
1655441100000|2022-06-17 04:45:00|280.73|280.58|280.63|280.48|280.83|280.68|280.63|280.43|207
1655441400000|2022-06-17 04:50:00|280.58|280.43|280.68|280.53|280.73|280.58|280.58|280.43|128
1655441700000|2022-06-17 04:55:00|280.73|280.58|280.73|280.58|280.83|280.68|280.68|280.53|139
1655442000000|2022-06-17 05:00:00|280.83|280.68|280.73|280.58|281.03|280.88|280.68|280.53|702
1655442300000|2022-06-17 05:05:00|280.68|280.53|280.33|280.18|280.68|280.53|280.33|280.13|396
1655442600000|2022-06-17 05:10:00|280.38|280.23|280.13|279.98|280.48|280.33|280.13|279.98|339
1655442900000|2022-06-17 05:15:00|280.08|279.93|280.38|280.23|280.38|280.23|280.08|279.93|283
1655443200000|2022-06-17 05:20:00|280.43|280.28|280.38|280.23|280.48|280.33|280.28|280.08|285
1655443500000|2022-06-17 05:25:00|280.43|280.28|280.23|280.08|280.48|280.33|280.08|279.93|221
1655443800000|2022-06-17 05:30:00|280.18|280.03|280.03|279.88|280.33|280.18|280.03|279.88|292
1655444100000|2022-06-17 05:35:00|280.08|279.93|280.03|279.88|280.08|279.93|279.88|279.73|204
1655444400000|2022-06-17 05:40:00|279.98|279.83|279.83|279.68|280.03|279.88|279.78|279.58|312
1655444700000|2022-06-17 05:45:00|279.78|279.63|279.53|279.38|279.78|279.63|279.43|279.28|494
1655445000000|2022-06-17 05:50:00|279.48|279.33|279.53|279.38|279.68|279.48|279.38|279.23|382
1655445300000|2022-06-17 05:55:00|279.58|279.43|279.58|279.38|279.73|279.53|279.43|279.28|246
1655445600000|2022-06-17 06:00:00|279.53|279.33|279.03|278.88|279.53|279.38|279.03|278.88|433
1655445900000|2022-06-17 06:05:00|279.08|278.93|278.78|278.63|279.13|278.98|278.63|278.48|523
1655446200000|2022-06-17 06:10:00|278.88|278.68|278.63|278.48|278.88|278.73|278.63|278.48|544
1655446500000|2022-06-17 06:15:00|278.68|278.53|278.48|278.33|278.68|278.53|278.43|278.23|483
1655446800000|2022-06-17 06:20:00|278.53|278.38|278.53|278.38|278.58|278.43|278.43|278.28|338
1655447100000|2022-06-17 06:25:00|278.58|278.33|278.93|278.78|278.98|278.78|278.58|278.33|313
1655447400000|2022-06-17 06:30:00|278.98|278.83|278.83|278.68|278.98|278.83|278.68|278.53|390
1655447700000|2022-06-17 06:35:00|278.78|278.63|278.73|278.58|278.83|278.68|278.63|278.48|313
1655448000000|2022-06-17 06:40:00|278.78|278.63|278.68|278.53|278.83|278.63|278.53|278.38|368
1655448300000|2022-06-17 06:45:00|278.73|278.58|278.93|278.78|279.13|278.93|278.68|278.53|345
1655448600000|2022-06-17 06:50:00|278.88|278.73|278.63|278.43|278.88|278.73|278.53|278.38|328
1655448900000|2022-06-17 06:55:00|278.58|278.38|278.73|278.58|278.78|278.63|278.53|278.38|306
1655449200000|2022-06-17 07:00:00|278.78|278.63|278.98|278.83|279.18|278.98|278.58|278.43|380
1655449500000|2022-06-17 07:05:00|278.88|278.73|279.08|278.93|279.33|279.18|278.88|278.73|374
1655449800000|2022-06-17 07:10:00|279.13|278.98|279.28|279.13|279.38|279.23|279.08|278.88|273
1655450100000|2022-06-17 07:15:00|279.23|279.08|279.33|279.18|279.43|279.28|279.18|279.03|300
1655450400000|2022-06-17 07:20:00|279.28|279.13|279.58|279.43|279.73|279.53|279.23|279.03|317
1655450700000|2022-06-17 07:25:00|279.53|279.38|279.63|279.48|279.73|279.58|279.48|279.33|232
1655451000000|2022-06-17 07:30:00|279.68|279.53|279.48|279.33|279.68|279.53|279.43|279.28|165
1655451300000|2022-06-17 07:35:00|279.53|279.38|279.48|279.33|279.63|279.48|279.38|279.23|175
1655451600000|2022-06-17 07:40:00|279.43|279.28|279.33|279.18|279.43|279.28|279.03|278.88|293
1655451900000|2022-06-17 07:45:00|279.38|279.23|279.73|279.58|279.88|279.73|279.33|279.18|177
1655452200000|2022-06-17 07:50:00|279.68|279.48|279.43|279.28|279.68|279.53|279.43|279.23|311
1655452500000|2022-06-17 07:55:00|279.53|279.38|279.73|279.58|279.73|279.58|279.43|279.28|369
1655452800000|2022-06-17 08:00:00|279.63|279.48|279.63|279.48|279.73|279.58|279.53|279.33|404
1655453100000|2022-06-17 08:05:00|279.73|279.58|279.93|279.78|280.03|279.83|279.68|279.53|550
1655453400000|2022-06-17 08:10:00|279.88|279.73|280.08|279.93|280.08|279.93|279.73|279.58|260
1655453700000|2022-06-17 08:15:00|280.03|279.88|280.08|279.93|280.33|280.18|279.98|279.78|245
1655454000000|2022-06-17 08:20:00|280.03|279.88|280.33|280.18|280.38|280.23|279.93|279.78|233
1655454300000|2022-06-17 08:25:00|280.38|280.23|280.63|280.48|280.73|280.58|280.38|280.23|433
1655454600000|2022-06-17 08:30:00|280.68|280.53|280.83|280.68|280.88|280.73|280.58|280.43|465
1655454900000|2022-06-17 08:35:00|280.78|280.63|280.93|280.73|280.98|280.83|280.73|280.53|242
1655455200000|2022-06-17 08:40:00|280.88|280.78|281.18|281.03|281.28|281.13|280.88|280.73|361
1655455500000|2022-06-17 08:45:00|281.13|280.98|281.03|280.88|281.13|280.98|280.88|280.73|345
1655455800000|2022-06-17 08:50:00|281.08|280.93|281.23|281.08|281.23|281.08|280.98|280.83|421
1655456100000|2022-06-17 08:55:00|281.18|281.03|281.43|281.23|281.68|281.53|281.18|281.03|911
1655456400000|2022-06-17 09:00:00|281.33|281.18|281.58|281.38|282.13|281.98|281.23|281.08|1318
1655456700000|2022-06-17 09:05:00|281.63|281.43|281.58|281.43|281.83|281.68|281.23|281.08|850
1655457000000|2022-06-17 09:10:00|281.63|281.38|281.63|281.43|281.68|281.53|281.48|281.33|299
1655457300000|2022-06-17 09:15:00|281.58|281.48|281.48|281.33|281.63|281.48|281.38|281.23|215
1655457600000|2022-06-17 09:20:00|281.58|280.98|281.48|280.88|281.68|281.08|281.38|280.78|0
1655457900000|2022-06-17 09:25:00|281.58|280.98|281.58|280.98|281.68|281.08|281.48|280.88|1
1655458200000|2022-06-17 09:30:00|281.48|280.88|281.48|280.88|281.58|280.98|281.38|280.78|0
1655458500000|2022-06-17 09:35:00|281.58|280.98|281.48|280.88|281.68|281.08|281.38|280.78|0
1655458800000|2022-06-17 09:40:00|281.38|280.78|281.08|280.48|281.48|280.88|281.08|280.48|0
1655459100000|2022-06-17 09:45:00|281.18|280.58|281.08|280.48|281.18|280.58|280.98|280.38|0
1655459400000|2022-06-17 09:50:00|281.23|280.93|281.58|281.38|281.63|281.43|281.18|280.93|72
1655459700000|2022-06-17 09:55:00|281.63|281.43|281.63|281.43|281.78|281.58|281.48|281.33|50
1655460000000|2022-06-17 10:00:00|281.58|281.38|281.68|281.53|281.73|281.53|281.53|281.38|10
1655460300000|2022-06-17 10:05:00|281.63|281.48|281.53|281.38|281.73|281.53|281.48|281.28|1
1655460600000|2022-06-17 10:10:00|281.58|281.33|281.58|281.38|281.63|281.43|281.43|281.28|31
1655460900000|2022-06-17 10:15:00|281.53|281.33|281.58|281.43|281.63|281.48|281.43|281.28|36
1655461200000|2022-06-17 10:20:00|281.53|281.38|281.58|281.38|281.63|281.43|281.43|281.28|9
1655461500000|2022-06-17 10:25:00|281.53|281.33|281.58|281.43|281.68|281.53|281.48|281.33|19
1655461800000|2022-06-17 10:30:00|281.63|281.38|281.63|281.43|281.78|281.58|281.53|281.38|5
1655462100000|2022-06-17 10:35:00|281.68|281.48|282.13|281.98|282.13|281.98|281.58|281.43|56
1655462400000|2022-06-17 10:40:00|282.18|281.93|282.03|281.83|282.33|282.18|281.88|281.73|163
1655462700000|2022-06-17 10:45:00|281.98|281.78|282.13|281.98|282.18|282.03|281.73|281.58|67
1655463000000|2022-06-17 10:50:00|282.18|282.03|282.13|281.93|282.23|282.03|281.98|281.83|109
1655463300000|2022-06-17 10:55:00|282.08|281.88|282.08|281.93|282.23|282.08|282.03|281.83|28
1655463600000|2022-06-17 11:00:00|282.13|281.98|282.08|281.88|282.23|282.03|281.98|281.83|21
1655463900000|2022-06-17 11:05:00|282.03|281.83|282.08|281.88|282.13|281.98|282.03|281.83|35
1655464200000|2022-06-17 11:10:00|282.03|281.93|282.03|281.83|282.08|281.93|281.98|281.78|54
1655464500000|2022-06-17 11:15:00|281.98|281.88|282.03|281.83|282.23|282.08|281.98|281.78|36
1655464800000|2022-06-17 11:20:00|281.98|281.88|282.08|281.93|282.13|281.98|281.98|281.83|30
1655465100000|2022-06-17 11:25:00|282.03|281.88|282.18|282.03|282.23|282.08|282.03|281.88|41
1655465400000|2022-06-17 11:30:00|282.13|281.98|282.03|281.88|282.23|282.03|282.03|281.88|28
1655465700000|2022-06-17 11:35:00|282.08|281.83|282.08|281.88|282.13|281.98|281.98|281.83|23
1655466000000|2022-06-17 11:40:00|282.03|281.93|281.98|281.78|282.08|281.93|281.93|281.78|18
1655466300000|2022-06-17 11:45:00|282.03|281.83|282.03|281.78|282.03|281.88|281.93|281.73|18
1655466600000|2022-06-17 11:50:00|282.08|281.83|282.08|281.83|282.08|281.93|282.08|281.78|6
1655466900000|2022-06-17 11:55:00|282.03|281.88|282.03|281.83|282.13|281.98|281.88|281.73|35
1655467200000|2022-06-17 12:00:00|281.98|281.78|282.08|281.88|282.08|281.93|281.83|281.63|19
1655467500000|2022-06-17 12:05:00|282.03|281.93|282.13|281.93|282.13|281.98|281.93|281.73|18
1655467800000|2022-06-17 12:10:00|282.08|281.88|282.13|281.98|282.23|282.03|282.03|281.88|25
1655468100000|2022-06-17 12:15:00|282.18|282.03|282.13|281.98|282.18|282.03|282.08|281.93|22
1655468400000|2022-06-17 12:20:00|282.08|281.93|282.18|282.03|282.23|282.08|282.08|281.88|8
1655468700000|2022-06-17 12:25:00|282.13|281.98|282.13|281.93|282.23|282.03|282.08|281.88|9
1655469000000|2022-06-17 12:30:00|282.08|281.98|282.03|281.88|282.23|282.08|282.03|281.88|6
1655469300000|2022-06-17 12:35:00|282.08|281.93|282.13|281.98|282.18|282.03|281.98|281.83|14
1655469600000|2022-06-17 12:40:00|282.18|282.03|282.13|281.93|282.23|282.08|282.08|281.93|28
1655469900000|2022-06-17 12:45:00|282.08|281.88|282.03|281.73|282.08|281.93|282.03|281.58|4
1655470200000|2022-06-17 12:50:00|281.98|281.78|282.03|281.83|282.03|281.88|281.88|281.73|17
1655470500000|2022-06-17 12:55:00|281.98|281.88|281.98|281.78|282.03|281.88|281.83|281.63|10
1655470800000|2022-06-17 13:00:00|281.93|281.73|281.73|281.53|281.98|281.78|281.68|281.48|20
1655471100000|2022-06-17 13:05:00|281.68|281.58|281.48|281.33|281.73|281.58|281.33|281.18|43
1655471400000|2022-06-17 13:10:00|281.53|281.28|281.53|281.33|281.58|281.38|281.28|281.08|71
1655471700000|2022-06-17 13:15:00|281.58|281.38|281.58|281.43|281.68|281.53|281.43|281.23|10
1655472000000|2022-06-17 13:20:00|281.63|281.38|281.58|281.43|281.73|281.58|281.53|281.38|63
1655472300000|2022-06-17 13:25:00|281.68|281.53|281.48|281.28|281.73|281.58|281.28|281.13|118
1655472600000|2022-06-17 13:30:00|281.53|281.33|281.43|281.23|281.78|281.58|281.28|281.08|255
1655472900000|2022-06-17 13:35:00|281.53|281.28|281.28|281.08|281.73|281.53|281.23|281.03|261
1655473200000|2022-06-17 13:40:00|281.33|281.13|282.08|281.88|282.18|281.98|281.33|281.13|204
1655473500000|2022-06-17 13:45:00|282.13|281.93|281.83|281.63|282.18|282.03|281.53|281.33|186
1655473800000|2022-06-17 13:50:00|281.78|281.58|282.08|281.93|282.18|281.98|281.78|281.58|65
1655474100000|2022-06-17 13:55:00|282.13|281.83|282.28|282.08|282.63|282.48|281.98|281.78|195
1655474400000|2022-06-17 14:00:00|282.33|282.13|281.73|281.53|282.33|282.13|281.53|281.33|95
1655474700000|2022-06-17 14:05:00|281.78|281.58|280.98|280.83|281.88|281.68|280.98|280.83|83
1655475000000|2022-06-17 14:10:00|281.03|280.88|280.98|280.78|281.23|281.03|280.73|280.53|82
1655475300000|2022-06-17 14:15:00|280.93|280.83|280.33|280.13|281.13|280.88|280.28|280.08|106
1655475600000|2022-06-17 14:20:00|280.28|280.18|280.13|279.98|280.38|280.23|279.93|279.73|93
1655475900000|2022-06-17 14:25:00|280.08|279.93|280.33|280.08|280.38|280.18|279.83|279.68|86
1655476200000|2022-06-17 14:30:00|280.28|280.13|279.98|279.78|280.38|280.23|279.93|279.73|55
1655476500000|2022-06-17 14:35:00|279.93|279.73|280.08|279.93|280.38|280.18|279.68|279.48|82
1655476800000|2022-06-17 14:40:00|280.03|279.88|280.03|279.83|280.18|279.98|279.83|279.63|63
1655477100000|2022-06-17 14:45:00|279.98|279.78|279.73|279.53|279.98|279.83|279.58|279.38|76
1655477400000|2022-06-17 14:50:00|279.68|279.48|279.63|279.43|279.98|279.78|279.58|279.38|59
1655477700000|2022-06-17 14:55:00|279.68|279.48|280.03|279.88|280.08|279.93|279.58|279.43|52
1655478000000|2022-06-17 15:00:00|279.98|279.83|280.18|279.98|280.43|280.28|279.48|279.28|43
1655478300000|2022-06-17 15:05:00|280.23|280.03|280.93|280.73|280.93|280.73|280.18|279.98|51
1655478600000|2022-06-17 15:10:00|280.88|280.68|280.43|280.23|280.88|280.68|280.33|280.13|28
1655478900000|2022-06-17 15:15:00|280.38|280.18|280.93|280.73|281.08|280.88|280.33|280.13|30
1655479200000|2022-06-17 15:20:00|280.98|280.78|280.58|280.38|280.98|280.78|280.43|280.23|83
1655479500000|2022-06-17 15:25:00|280.53|280.33|280.63|280.48|280.93|280.73|280.13|279.93|192
1655479800000|2022-06-17 15:30:00|280.68|280.53|280.93|280.73|281.23|281.03|280.68|280.53|176
1655480100000|2022-06-17 15:35:00|280.88|280.68|280.73|280.53|280.98|280.78|280.48|280.28|82
1655480400000|2022-06-17 15:40:00|280.68|280.58|280.63|280.48|281.08|280.88|280.58|280.33|57
1655480700000|2022-06-17 15:45:00|280.58|280.43|280.73|280.53|280.88|280.68|280.48|280.28|39
1655481000000|2022-06-17 15:50:00|280.68|280.58|280.63|280.43|280.78|280.58|280.43|280.28|36
1655481300000|2022-06-17 15:55:00|280.58|280.48|280.68|280.48|280.93|280.73|280.48|280.28|44
1655481600000|2022-06-17 16:00:00|280.63|280.53|280.58|280.38|280.63|280.53|280.33|280.13|57
1655481900000|2022-06-17 16:05:00|280.53|280.43|280.58|280.38|280.68|280.53|280.43|280.23|15
1655482200000|2022-06-17 16:10:00|280.53|280.43|280.93|280.73|280.93|280.78|280.53|280.33|14
1655482500000|2022-06-17 16:15:00|280.98|280.78|280.73|280.53|281.08|280.93|280.68|280.48|16
1655482800000|2022-06-17 16:20:00|280.68|280.58|280.93|280.73|280.98|280.78|280.63|280.43|8
1655483100000|2022-06-17 16:25:00|280.98|280.78|281.03|280.83|281.03|280.88|280.78|280.63|7
1655483400000|2022-06-17 16:30:00|280.98|280.78|281.08|280.88|281.18|280.98|280.78|280.63|3
1655483700000|2022-06-17 16:35:00|281.03|280.93|281.18|281.03|281.18|281.03|280.88|280.73|10
1655484000000|2022-06-17 16:40:00|281.13|280.98|281.28|281.08|281.28|281.08|280.88|280.73|7
1655484300000|2022-06-17 16:45:00|281.23|281.13|281.28|281.08|281.38|281.23|281.03|280.83|2
1655484600000|2022-06-17 16:50:00|281.23|281.03|281.08|280.88|281.28|281.08|280.93|280.78|19
1655484900000|2022-06-17 16:55:00|281.13|280.93|281.23|281.03|281.28|281.13|281.03|280.88|1
1655485200000|2022-06-17 17:00:00|281.28|281.08|281.58|281.38|281.58|281.38|281.08|280.93|20
1655485500000|2022-06-17 17:05:00|281.53|281.33|282.03|281.83|282.08|281.88|281.53|281.33|21
1655485800000|2022-06-17 17:10:00|281.98|281.88|282.08|281.93|282.33|282.18|281.83|281.63|63
1655486100000|2022-06-17 17:15:00|282.13|281.98|282.33|282.13|282.38|282.23|281.88|281.68|73
1655486400000|2022-06-17 17:20:00|282.28|282.08|282.48|282.33|282.53|282.33|282.13|281.98|55
1655486700000|2022-06-17 17:25:00|282.43|282.28|282.08|281.93|282.48|282.33|281.98|281.78|16
1655487000000|2022-06-17 17:30:00|282.13|281.98|282.23|282.03|282.23|282.03|281.83|281.63|45
1655487300000|2022-06-17 17:35:00|282.18|281.98|282.23|282.08|282.28|282.13|282.03|281.88|58
1655487600000|2022-06-17 17:40:00|282.28|282.03|282.23|282.03|282.33|282.18|282.18|281.98|26
1655487900000|2022-06-17 17:45:00|282.18|281.98|281.98|281.83|282.18|282.03|281.68|281.53|9
1655488200000|2022-06-17 17:50:00|282.03|281.78|281.88|281.68|282.13|281.93|281.83|281.63|18
1655488500000|2022-06-17 17:55:00|281.83|281.73|281.98|281.78|282.13|281.98|281.83|281.68|1
1655488800000|2022-06-17 18:00:00|282.08|281.83|282.08|281.88|282.28|282.08|281.98|281.78|5
1655489100000|2022-06-17 18:05:00|282.13|281.93|282.13|281.93|282.18|282.03|281.93|281.68|3
1655489400000|2022-06-17 18:10:00|282.08|281.88|282.28|282.08|282.28|282.08|281.98|281.78|3
1655489700000|2022-06-17 18:15:00|282.33|282.13|282.28|282.08|282.48|282.28|282.18|281.98|12
1655490000000|2022-06-17 18:20:00|282.33|282.13|282.38|282.18|282.48|282.33|282.28|282.13|15
1655490300000|2022-06-17 18:25:00|282.43|282.23|282.53|282.33|282.68|282.48|282.33|282.13|55
1655490600000|2022-06-17 18:30:00|282.48|282.28|282.43|282.23|282.48|282.28|282.23|282.08|5
1655490900000|2022-06-17 18:35:00|282.38|282.28|282.63|282.43|282.63|282.43|282.38|282.18|6
1655491200000|2022-06-17 18:40:00|282.68|282.48|282.48|282.28|282.78|282.58|282.43|282.28|7
1655491500000|2022-06-17 18:45:00|282.43|282.33|282.33|282.13|282.53|282.33|282.23|282.08|7
1655491800000|2022-06-17 18:50:00|282.28|282.08|282.18|281.98|282.33|282.13|282.08|281.93|3
1655492100000|2022-06-17 18:55:00|282.23|281.93|282.13|281.93|282.28|282.13|281.98|281.78|8
1655492400000|2022-06-17 19:00:00|282.18|281.98|282.13|281.88|282.33|282.13|282.03|281.83|2
1655492700000|2022-06-17 19:05:00|282.08|281.93|281.83|281.63|282.13|281.98|281.83|281.58|2
1655493000000|2022-06-17 19:10:00|281.78|281.68|281.43|281.23|281.78|281.68|281.23|281.08|15
1655493300000|2022-06-17 19:15:00|281.38|281.18|281.63|281.43|281.68|281.48|281.28|281.13|30
1655493600000|2022-06-17 19:20:00|281.68|281.48|282.03|281.83|282.18|281.98|281.63|281.43|18
1655493900000|2022-06-17 19:25:00|281.98|281.78|282.18|281.93|282.23|282.08|281.98|281.78|1
1655494200000|2022-06-17 19:30:00|282.13|281.98|281.88|281.63|282.18|281.98|281.68|281.53|9
1655494500000|2022-06-17 19:35:00|281.83|281.68|281.83|281.63|281.93|281.73|281.73|281.53|1
1655494800000|2022-06-17 19:40:00|281.78|281.58|281.48|281.33|281.83|281.68|281.43|281.28|3
1655495100000|2022-06-17 19:45:00|281.53|281.28|281.38|281.18|281.53|281.38|281.33|281.13|11
1655495400000|2022-06-17 19:50:00|281.33|281.13|281.33|281.13|281.48|281.23|281.18|280.98|20
1655495700000|2022-06-17 19:55:00|281.38|281.18|281.33|281.18|281.53|281.33|281.23|281.03|13
1655496000000|2022-06-17 20:00:00|281.28|281.13|281.33|281.13|281.33|281.18|281.13|280.98|42
1655496300000|2022-06-17 20:05:00|281.28|281.18|281.33|281.13|281.33|281.18|281.28|281.08|0
1655496600000|2022-06-17 20:10:00|281.28|281.18|281.23|281.08|281.33|281.18|281.23|281.08|0
1655496900000|2022-06-17 20:15:00|281.28|281.13|281.38|281.13|281.38|281.18|281.23|281.08|2
1655497200000|2022-06-17 20:20:00||281.18||281.18||281.23||281.13|0
1655497500000|2022-06-17 20:25:00|281.33|281.13|281.38|281.18|281.43|281.23|281.33|281.13|2
1655497800000|2022-06-17 20:30:00|281.33|281.13|281.43|281.23|281.43|281.23|281.33|281.13|3
1655498100000|2022-06-17 20:35:00|281.38|281.28|281.43|281.23|281.48|281.28|281.38|281.23|0
1655498400000|2022-06-17 20:40:00|281.38|281.13|281.43|281.13|281.53|281.33|281.33|280.93|15
1655498700000|2022-06-17 20:45:00|281.53|281.18|281.83|281.43|281.98|281.58|281.33|280.93|98
1655499000000|2022-06-17 20:50:00|281.73|281.08|281.78|281.28|281.88|281.38|281.68|281.08|11
1655499300000|2022-06-17 20:55:00|281.73|281.08|282.33|281.48|282.33|281.68|281.73|280.98|50
1655676000000|2022-06-19 22:00:00|282.68|282.08|282.68|282.08|282.98|282.38|282.68|282.08|0
1655676300000|2022-06-19 22:05:00|282.58|281.98|282.38|281.78|282.68|282.08|282.38|281.78|0
1655676600000|2022-06-19 22:10:00|282.48|281.88|282.58|281.98|282.58|281.98|282.38|281.78|0
1655676900000|2022-06-19 22:15:00|282.68|282.08|282.78|282.18|282.88|282.28|282.58|281.98|0
1655677200000|2022-06-19 22:20:00|282.68|282.08|282.78|282.18|282.78|282.18|282.48|281.88|0
1655677500000|2022-06-19 22:25:00|282.88|282.28|282.88|282.28|282.98|282.38|282.78|282.18|0
1655677800000|2022-06-19 22:30:00|282.68|282.08|282.88|282.28|282.88|282.28|282.68|282.08|0
1655678100000|2022-06-19 22:35:00|282.78|282.18|283.08|282.48|283.08|282.48|282.78|282.18|0
1655678400000|2022-06-19 22:40:00|282.98|282.38|283.08|282.48|283.08|282.48|282.98|282.38|0
1655678700000|2022-06-19 22:45:00|282.98|282.38|282.98|282.38|283.08|282.48|282.98|282.38|0
1655679000000|2022-06-19 22:50:00|283.08|282.48|283.08|282.48|283.08|282.48|282.98|282.38|0
1655679300000|2022-06-19 22:55:00|282.98|282.38|283.08|282.48|283.08|282.48|282.98|282.38|0
1655679600000|2022-06-19 23:00:00|282.98|282.38|283.02|282.42|283.08|282.48|282.98|282.38|0
1655679900000|2022-06-19 23:05:00|283.12|282.52|283.02|282.42|283.12|282.52|282.92|282.32|0
1655680200000|2022-06-19 23:10:00|282.92|282.32|283.02|282.42|283.02|282.42|282.92|282.32|0
1655680500000|2022-06-19 23:15:00|282.92|282.32|283.02|282.42|283.02|282.42|282.92|282.32|0
1655680800000|2022-06-19 23:20:00|282.92|282.32|283.02|282.42|283.02|282.42|282.92|282.32|0
1655681100000|2022-06-19 23:25:00|283.12|282.52|283.12|282.52|283.12|282.52|283.02|282.42|0
1655681400000|2022-06-19 23:30:00|283.02|282.42|283.12|282.52|283.12|282.52|283.02|282.42|0
1655681700000|2022-06-19 23:35:00|283.32|282.72|283.42|282.82|283.62|283.02|283.32|282.72|0
1655682000000|2022-06-19 23:40:00|283.52|282.92|283.52|282.92|283.52|282.92|283.42|282.82|0
1655682300000|2022-06-19 23:45:00|283.42|282.82|283.62|283.02|283.62|283.02|283.42|282.82|0
1655682600000|2022-06-19 23:50:00|283.72|283.12|283.72|283.12|283.82|283.22|283.62|283.02|0
1655682900000|2022-06-19 23:55:00|283.62|283.02|283.72|283.12|283.72|283.12|283.62|283.02|0
1655683200000|2022-06-20 00:00:00|283.62|283.02|283.22|282.62|283.72|283.12|283.22|282.62|0
1655683500000|2022-06-20 00:05:00|283.32|282.72|283.22|282.62|283.32|282.72|283.12|282.52|0
1655683800000|2022-06-20 00:10:00|283.12|282.52|282.92|282.32|283.22|282.62|282.82|282.22|0
1655684100000|2022-06-20 00:15:00|283.02|282.42|282.92|282.32|283.02|282.42|282.62|282.02|0
1655684400000|2022-06-20 00:20:00|282.82|282.22|283.12|282.52|283.12|282.52|282.82|282.22|0
1655684700000|2022-06-20 00:25:00|283.22|282.62|283.02|282.42|283.32|282.72|283.02|282.42|0
1655685000000|2022-06-20 00:30:00|281.67|281.47|282.02|281.82|282.07|281.82|281.17|280.92|309
1655685300000|2022-06-20 00:35:00|281.97|281.77|281.52|281.37|282.07|281.87|281.52|281.37|405
1655685600000|2022-06-20 00:40:00|281.47|281.32|281.82|281.67|281.97|281.82|281.47|281.32|168
1655685900000|2022-06-20 00:45:00|281.77|281.62|281.67|281.47|282.17|281.97|281.62|281.47|331
1655686200000|2022-06-20 00:50:00|281.62|281.52|281.47|281.32|281.72|281.52|281.47|281.32|120
1655686500000|2022-06-20 00:55:00|281.42|281.27|281.32|281.17|281.67|281.52|281.27|281.12|157
1655686800000|2022-06-20 01:00:00|281.37|281.37|281.77|281.57|281.82|281.62|281.02|280.87|560
1655687100000|2022-06-20 01:05:00|281.82|281.62|281.67|281.52|281.87|281.72|281.47|281.32|320
1655687400000|2022-06-20 01:10:00|281.62|281.47|281.32|281.17|281.72|281.57|281.32|281.17|193
1655687700000|2022-06-20 01:15:00|281.37|281.22|281.12|280.97|281.37|281.22|281.02|280.82|277
1655688000000|2022-06-20 01:20:00|281.07|280.92|280.87|280.72|281.07|280.92|280.62|280.42|194
1655688300000|2022-06-20 01:25:00|280.92|280.77|280.82|280.67|281.17|281.02|280.77|280.62|141
1655688600000|2022-06-20 01:30:00|280.87|280.62|280.62|280.47|280.87|280.67|280.52|280.37|293
1655688900000|2022-06-20 01:35:00|280.57|280.42|280.42|280.27|280.82|280.62|280.32|280.17|172
1655689200000|2022-06-20 01:40:00|280.37|280.22|280.92|280.77|280.92|280.77|280.22|280.07|213
1655689500000|2022-06-20 01:45:00|280.87|280.72|280.67|280.47|281.02|280.87|280.62|280.47|209
1655689800000|2022-06-20 01:50:00|280.62|280.52|280.47|280.32|280.67|280.52|280.32|280.17|288
1655690100000|2022-06-20 01:55:00|280.52|280.37|280.42|280.27|280.52|280.37|280.07|279.92|205
1655690400000|2022-06-20 02:00:00|280.47|280.22|280.67|280.52|280.72|280.57|280.42|280.22|213
1655690700000|2022-06-20 02:05:00|280.62|280.47|280.87|280.72|280.92|280.77|280.62|280.47|97
1655691000000|2022-06-20 02:10:00|280.92|280.77|280.97|280.82|281.02|280.87|280.87|280.67|115
1655691300000|2022-06-20 02:15:00|280.92|280.77|280.92|280.77|280.97|280.82|280.82|280.62|84
1655691600000|2022-06-20 02:20:00|280.87|280.72|280.62|280.47|280.97|280.82|280.62|280.47|125
1655691900000|2022-06-20 02:25:00|280.57|280.42|280.52|280.37|280.72|280.57|280.42|280.27|115
1655692200000|2022-06-20 02:30:00|280.57|280.42|281.07|280.92|281.07|280.92|280.57|280.42|246
1655692500000|2022-06-20 02:35:00|281.12|280.97|281.32|281.12|281.32|281.17|281.12|280.97|158
1655692800000|2022-06-20 02:40:00|281.27|281.17|281.42|281.27|281.47|281.32|281.27|281.17|117
1655693100000|2022-06-20 02:45:00|281.47|281.22|281.42|281.27|281.57|281.42|281.37|281.22|96
1655693400000|2022-06-20 02:50:00|281.47|281.22|281.52|281.37|281.67|281.52|281.47|281.22|99
1655693700000|2022-06-20 02:55:00|281.47|281.32|281.67|281.52|281.77|281.62|281.47|281.32|63
1655694000000|2022-06-20 03:00:00|281.72|281.57|281.72|281.57|281.77|281.57|281.57|281.37|60
1655694300000|2022-06-20 03:05:00|281.77|281.62|281.47|281.27|281.82|281.67|281.42|281.27|139
1655694600000|2022-06-20 03:10:00|281.42|281.32|281.67|281.52|281.67|281.52|281.32|281.17|87
1655694900000|2022-06-20 03:15:00|281.72|281.57|281.77|281.62|281.82|281.67|281.72|281.52|327
1655695200000|2022-06-20 03:20:00|281.72|281.57|281.67|281.52|281.72|281.57|281.57|281.42|170
1655695500000|2022-06-20 03:25:00|281.62|281.47|281.62|281.42|281.67|281.52|281.52|281.32|86
1655695800000|2022-06-20 03:30:00|281.57|281.47|281.72|281.52|281.77|281.62|281.52|281.37|100
1655696100000|2022-06-20 03:35:00|281.77|281.57|281.92|281.77|282.02|281.87|281.67|281.47|173
1655696400000|2022-06-20 03:40:00|281.97|281.82|282.17|281.97|282.17|281.97|281.97|281.77|113
1655696700000|2022-06-20 03:45:00|282.22|282.02|282.22|282.07|282.32|282.12|282.17|282.02|137
1655697000000|2022-06-20 03:50:00|282.17|282.02|281.97|281.82|282.17|282.02|281.87|281.72|106
1655697300000|2022-06-20 03:55:00|282.02|281.87|281.92|281.77|282.02|281.87|281.87|281.72|77
1655697600000|2022-06-20 04:00:00|281.97|281.82|281.97|281.82|281.97|281.82|281.87|281.72|39
1655697900000|2022-06-20 04:05:00|281.92|281.77|281.82|281.67|281.97|281.77|281.82|281.67|44
1655698200000|2022-06-20 04:10:00|281.77|281.62|281.67|281.52|281.77|281.62|281.62|281.47|48
1655698500000|2022-06-20 04:15:00|281.72|281.57|281.77|281.62|281.87|281.67|281.72|281.57|102
1655698800000|2022-06-20 04:20:00|281.82|281.67|281.82|281.67|281.87|281.72|281.77|281.62|31
1655699100000|2022-06-20 04:25:00|281.92|281.72|281.92|281.77|281.92|281.77|281.82|281.67|44
1655699400000|2022-06-20 04:30:00|281.97|281.82|281.92|281.77|281.97|281.82|281.87|281.72|28
1655699700000|2022-06-20 04:35:00|281.87|281.72|281.92|281.77|281.92|281.77|281.87|281.72|22
1655700000000|2022-06-20 04:40:00|281.87|281.72|281.87|281.72|281.92|281.77|281.82|281.67|40
1655700300000|2022-06-20 04:45:00||281.67||281.72||281.72||281.67|27
1655700600000|2022-06-20 04:50:00|281.82|281.67|281.67|281.52|281.82|281.67|281.67|281.47|43
1655700900000|2022-06-20 04:55:00|281.62|281.47|281.52|281.37|281.67|281.47|281.47|281.32|83
1655701200000|2022-06-20 05:00:00|281.57|281.42|281.57|281.42|281.67|281.52|281.57|281.42|163
1655701500000|2022-06-20 05:05:00|281.52|281.37|281.92|281.72|281.92|281.77|281.52|281.37|227
1655701800000|2022-06-20 05:10:00|281.87|281.67|281.77|281.62|281.92|281.67|281.67|281.52|62
1655702100000|2022-06-20 05:15:00|281.82|281.67|281.57|281.42|281.87|281.67|281.57|281.42|44
1655702400000|2022-06-20 05:20:00|281.52|281.37|281.62|281.47|281.72|281.57|281.47|281.32|69
1655702700000|2022-06-20 05:25:00|281.67|281.52|281.62|281.47|281.67|281.52|281.62|281.42|81
1655703000000|2022-06-20 05:30:00|281.67|281.52|281.87|281.72|281.87|281.72|281.67|281.47|116
1655703300000|2022-06-20 05:35:00|281.82|281.67|281.92|281.77|281.97|281.82|281.82|281.67|64
1655703600000|2022-06-20 05:40:00|281.97|281.82|282.07|281.87|282.12|281.97|281.97|281.82|76
1655703900000|2022-06-20 05:45:00|282.02|281.82|282.07|281.92|282.12|281.97|281.97|281.82|32
1655704200000|2022-06-20 05:50:00|282.12|281.97|282.22|282.07|282.22|282.07|282.12|281.97|38
1655704500000|2022-06-20 05:55:00|282.27|282.12|282.22|282.07|282.37|282.22|282.17|282.02|97
1655704800000|2022-06-20 06:00:00|282.27|282.12|281.97|281.82|282.27|282.12|281.97|281.82|91
1655705100000|2022-06-20 06:05:00|282.02|281.87|281.92|281.77|282.12|281.92|281.92|281.77|106
1655705400000|2022-06-20 06:10:00|281.97|281.82|281.97|281.82|282.02|281.82|281.87|281.72|59
1655705700000|2022-06-20 06:15:00|282.02|281.87|282.12|281.97|282.22|282.07|281.97|281.82|111
1655706000000|2022-06-20 06:20:00|282.22|281.92|282.22|282.07|282.27|282.12|282.17|281.92|67
1655706300000|2022-06-20 06:25:00|282.27|282.12|282.27|282.12|282.32|282.17|282.22|282.07|80
1655706600000|2022-06-20 06:30:00|282.22|282.07|282.12|281.97|282.27|282.07|282.12|281.97|102
1655706900000|2022-06-20 06:35:00|282.17|282.02|282.22|282.07|282.22|282.07|282.12|281.97|62
1655707200000|2022-06-20 06:40:00|282.27|282.12|282.07|281.92|282.27|282.12|282.07|281.92|70
1655707500000|2022-06-20 06:45:00|282.12|281.97|282.12|281.97|282.27|282.12|282.12|281.92|72
1655707800000|2022-06-20 06:50:00|282.07|281.92|282.22|282.07|282.27|282.07|282.02|281.82|217
1655708100000|2022-06-20 06:55:00|282.27|282.12|282.17|282.02|282.27|282.12|282.12|281.97|94
1655708400000|2022-06-20 07:00:00|282.12|281.97|282.32|282.17|282.42|282.27|282.07|281.92|241
1655708700000|2022-06-20 07:05:00|282.27|282.12|282.02|281.82|282.42|282.22|281.97|281.82|168
1655709000000|2022-06-20 07:10:00|281.97|281.87|282.27|282.12|282.27|282.12|281.97|281.82|204
1655709300000|2022-06-20 07:15:00|282.22|282.07|282.22|282.07|282.27|282.12|282.02|281.87|178
1655709600000|2022-06-20 07:20:00|282.17|282.02|282.12|281.97|282.32|282.12|282.12|281.97|197
1655709900000|2022-06-20 07:25:00|282.17|282.02|282.22|282.07|282.27|282.12|282.07|281.92|214
1655710200000|2022-06-20 07:30:00|282.27|282.12|282.22|282.07|282.32|282.17|282.17|282.02|123
1655710500000|2022-06-20 07:35:00|282.27|282.12|282.32|282.17|282.32|282.17|282.22|282.07|89
1655710800000|2022-06-20 07:40:00|282.37|282.22|282.42|282.27|282.42|282.27|282.27|282.12|84
1655711100000|2022-06-20 07:45:00|282.47|282.32|282.27|282.12|282.47|282.32|282.22|282.07|224
1655711400000|2022-06-20 07:50:00|282.22|282.07|282.17|281.97|282.22|282.07|282.07|281.87|104
1655711700000|2022-06-20 07:55:00|282.12|282.02|282.27|282.07|282.32|282.12|282.12|281.97|129
1655712000000|2022-06-20 08:00:00|282.22|282.12|282.22|282.07|282.27|282.12|282.12|281.97|89
1655712300000|2022-06-20 08:05:00|282.17|282.02|282.17|282.02|282.37|282.22|282.12|281.97|111
1655712600000|2022-06-20 08:10:00|282.22|282.07|282.07|281.92|282.22|282.07|282.07|281.92|113
1655712900000|2022-06-20 08:15:00|282.02|281.87|282.17|281.97|282.32|282.17|282.02|281.82|171
1655713200000|2022-06-20 08:20:00|282.22|282.02|282.17|282.02|282.22|282.07|282.12|281.97|102
1655713500000|2022-06-20 08:25:00|282.12|281.97|282.17|282.02|282.17|282.02|282.12|281.97|33
1655713800000|2022-06-20 08:30:00|282.12|281.97|282.27|282.12|282.27|282.12|282.12|281.97|86
1655714100000|2022-06-20 08:35:00|282.22|282.07|282.17|282.02|282.22|282.07|282.02|281.87|86
1655714400000|2022-06-20 08:40:00|282.22|282.07|282.22|282.07|282.27|282.12|282.22|282.02|73
1655714700000|2022-06-20 08:45:00|282.27|282.12|282.27|282.12|282.32|282.17|282.17|282.02|92
1655715000000|2022-06-20 08:50:00|282.32|282.07|282.32|282.17|282.32|282.17|282.22|282.07|51
1655715300000|2022-06-20 08:55:00|282.27|282.12|282.22|282.07|282.32|282.17|282.22|282.07|150
1655715600000|2022-06-20 09:00:00|282.17|282.02|282.17|281.97|282.22|282.07|282.12|281.97|209
1655715900000|2022-06-20 09:05:00|282.12|282.02|282.27|282.12|282.32|282.17|282.07|281.92|281
1655716200000|2022-06-20 09:10:00|282.32|282.07|282.37|282.22|282.37|282.22|282.17|282.02|171
1655716500000|2022-06-20 09:15:00|282.32|282.17|282.42|282.27|282.42|282.27|282.27|282.12|123
1655716800000|2022-06-20 09:20:00|282.52|281.92|282.62|282.02|282.62|282.02|282.42|281.82|0
1655717100000|2022-06-20 09:25:00|282.52|281.92|282.52|281.92|282.62|282.02|282.52|281.92|0
1655717400000|2022-06-20 09:30:00|282.62|282.02|282.52|281.92|282.72|282.12|282.52|281.92|0
1655717700000|2022-06-20 09:35:00|282.42|281.82|282.52|281.92|282.52|281.92|282.42|281.82|0
1655718000000|2022-06-20 09:40:00|282.42|281.82|282.52|281.92|282.62|282.02|282.42|281.82|0
1655718300000|2022-06-20 09:45:00|282.62|282.02|282.72|282.12|282.72|282.12|282.52|281.92|0
1655718600000|2022-06-20 09:50:00|282.62|282.02|282.27|282.07|282.62|282.27|282.22|282.02|69
1655718900000|2022-06-20 09:55:00|282.32|282.12|282.42|282.22|282.42|282.22|282.27|282.07|21
1655719200000|2022-06-20 10:00:00|282.37|282.27|282.32|282.12|282.47|282.32|282.22|282.07|30
1655719500000|2022-06-20 10:05:00|282.37|282.17|282.37|282.17|282.42|282.22|282.27|282.12|7
1655719800000|2022-06-20 10:10:00|282.32|282.22|282.37|282.22|282.52|282.37|282.22|282.07|23
1655720100000|2022-06-20 10:15:00|282.32|282.17|282.37|282.17|282.42|282.22|282.27|282.12|4
1655720400000|2022-06-20 10:20:00|282.32|282.22|282.37|282.17|282.47|282.27|282.27|282.12|12
1655720700000|2022-06-20 10:25:00|282.32|282.22|282.37|282.17|282.47|282.27|282.32|282.17|3
1655721000000|2022-06-20 10:30:00|282.32|282.12|282.47|282.27|282.47|282.32|282.27|282.12|13
1655721300000|2022-06-20 10:35:00|282.42|282.32|282.42|282.27|282.52|282.37|282.37|282.22|15
1655721600000|2022-06-20 10:40:00|282.47|282.32|282.37|282.17|282.47|282.32|282.32|282.17|15
1655721900000|2022-06-20 10:45:00|282.42|282.22|282.42|282.22|282.47|282.32|282.37|282.22|4
1655722200000|2022-06-20 10:50:00|282.37|282.27|282.47|282.27|282.47|282.27|282.37|282.22|5
1655722500000|2022-06-20 10:55:00|282.42|282.22|282.32|282.17|282.47|282.22|282.27|282.12|8
1655722800000|2022-06-20 11:00:00|282.37|282.22|282.27|282.07|282.47|282.27|282.22|282.07|2
1655723100000|2022-06-20 11:05:00|282.22|282.02|282.37|282.22|282.42|282.22|282.22|282.02|4
1655723400000|2022-06-20 11:10:00|282.32|282.17|282.32|282.12|282.42|282.22|282.27|282.12|12
1655723700000|2022-06-20 11:15:00|282.27|282.17|282.37|282.22|282.42|282.27|282.27|282.12|10
1655724000000|2022-06-20 11:20:00|282.32|282.17|282.32|282.12|282.37|282.17|282.27|282.07|6
1655724300000|2022-06-20 11:25:00|282.27|282.17|282.32|282.17|282.42|282.27|282.27|282.17|9
1655724600000|2022-06-20 11:30:00|282.37|282.22|282.47|282.32|282.52|282.37|282.37|282.17|17
1655724900000|2022-06-20 11:35:00|282.42|282.27|282.42|282.27|282.47|282.27|282.42|282.27|7
1655725200000|2022-06-20 11:40:00|282.47|282.32|282.52|282.32|282.52|282.37|282.47|282.32|10
1655725500000|2022-06-20 11:45:00|282.47|282.37|282.62|282.42|282.62|282.42|282.47|282.32|12
1655725800000|2022-06-20 11:50:00|282.57|282.47|282.62|282.47|282.67|282.52|282.57|282.42|14
1655726100000|2022-06-20 11:55:00|282.67|282.52|282.57|282.37|282.67|282.52|282.57|282.37|4
1655726400000|2022-06-20 12:00:00|282.62|282.42|282.57|282.37|282.67|282.47|282.52|282.37|13
1655726700000|2022-06-20 12:05:00|282.52|282.42|282.62|282.47|282.67|282.47|282.52|282.37|7
1655727000000|2022-06-20 12:10:00|282.57|282.42|282.52|282.37|282.62|282.47|282.52|282.37|16
1655727300000|2022-06-20 12:15:00|282.57|282.42|282.52|282.32|282.62|282.42|282.52|282.32|10
1655727600000|2022-06-20 12:20:00|282.47|282.37|282.57|282.37|282.62|282.47|282.47|282.32|3
1655727900000|2022-06-20 12:25:00|282.52|282.42|282.57|282.42|282.62|282.47|282.47|282.32|5
1655728200000|2022-06-20 12:30:00|282.62|282.47|282.62|282.47|282.67|282.52|282.57|282.42|19
1655728500000|2022-06-20 12:35:00|282.67|282.52|282.57|282.42|282.67|282.52|282.57|282.37|9
1655728800000|2022-06-20 12:40:00|282.52|282.37|282.62|282.47|282.67|282.52|282.47|282.32|12
1655729100000|2022-06-20 12:45:00|282.67|282.52|282.67|282.52|282.72|282.57|282.62|282.47|4
1655729400000|2022-06-20 12:50:00|282.72|282.47|282.62|282.47|282.72|282.52|282.57|282.37|3
1655729700000|2022-06-20 12:55:00|282.67|282.52|282.57|282.42|282.67|282.52|282.57|282.42|1
1655730000000|2022-06-20 13:00:00|282.62|282.47|282.72|282.52|282.77|282.57|282.57|282.42|33
1655730300000|2022-06-20 13:05:00|282.67|282.47|282.72|282.52|282.77|282.57|282.67|282.47|4
1655730600000|2022-06-20 13:10:00|282.67|282.57|282.62|282.42|282.72|282.57|282.57|282.42|19
1655730900000|2022-06-20 13:15:00|282.57|282.47|282.57|282.42|282.67|282.47|282.57|282.42|0
1655731200000|2022-06-20 13:20:00|282.62|282.47|282.57|282.42|282.62|282.47|282.57|282.42|8
1655731500000|2022-06-20 13:25:00|282.52|282.37|282.62|282.47|282.67|282.47|282.52|282.37|12
1655731800000|2022-06-20 13:30:00|282.67|282.52|282.62|282.42|282.72|282.52|282.32|282.17|46
1655732100000|2022-06-20 13:35:00|282.67|282.47|282.67|282.52|282.72|282.57|282.62|282.42|32
1655732400000|2022-06-20 13:40:00|282.62|282.47|282.72|282.57|282.72|282.57|282.62|282.47|30
1655732700000|2022-06-20 13:45:00|282.77|282.62|282.67|282.52|282.82|282.67|282.57|282.42|57
1655733000000|2022-06-20 13:50:00|282.62|282.47|282.87|282.67|282.87|282.72|282.62|282.47|67
1655733300000|2022-06-20 13:55:00|282.92|282.72|282.92|282.77|282.97|282.77|282.87|282.67|26
1655733600000|2022-06-20 14:00:00|282.97|282.82|282.87|282.67|282.97|282.82|282.82|282.67|33
1655733900000|2022-06-20 14:05:00|282.82|282.72|282.72|282.57|282.87|282.72|282.72|282.57|21
1655734200000|2022-06-20 14:10:00|282.77|282.62|282.77|282.62|282.82|282.67|282.72|282.57|27
1655734500000|2022-06-20 14:15:00|282.72|282.57|282.87|282.67|282.87|282.67|282.67|282.52|29
1655734800000|2022-06-20 14:20:00|282.92|282.72|282.87|282.67|282.97|282.82|282.82|282.67|22
1655735100000|2022-06-20 14:25:00|282.82|282.72|282.82|282.62|282.97|282.82|282.82|282.62|18
1655735400000|2022-06-20 14:30:00|282.77|282.67|282.82|282.62|282.82|282.67|282.72|282.57|12
1655735700000|2022-06-20 14:35:00|282.77|282.57|282.82|282.62|282.82|282.62|282.72|282.57|10
1655736000000|2022-06-20 14:40:00|282.77|282.57|282.67|282.47|282.77|282.62|282.67|282.47|30
1655736300000|2022-06-20 14:45:00|282.72|282.52|282.72|282.57|282.77|282.62|282.67|282.47|26
1655736600000|2022-06-20 14:50:00|282.67|282.52|282.77|282.62|282.77|282.62|282.62|282.47|19
1655736900000|2022-06-20 14:55:00|282.82|282.67|282.77|282.62|283.02|282.82|282.72|282.57|33
1655737200000|2022-06-20 15:00:00|282.82|282.67|282.97|282.77|282.97|282.77|282.77|282.57|29
1655737500000|2022-06-20 15:05:00|282.92|282.72|282.92|282.67|282.97|282.77|282.87|282.67|1
1655737800000|2022-06-20 15:10:00|282.97|282.72|282.97|282.77|283.02|282.87|282.92|282.67|8
1655738100000|2022-06-20 15:15:00|283.02|282.82|283.02|282.87|283.07|282.92|282.97|282.77|22
1655738400000|2022-06-20 15:20:00|282.97|282.82|282.92|282.77|282.97|282.87|282.92|282.72|22
1655738700000|2022-06-20 15:25:00|282.97|282.82|283.12|282.97|283.12|282.97|282.97|282.82|40
1655739000000|2022-06-20 15:30:00|283.07|282.92|283.17|282.97|283.27|283.07|283.07|282.92|18
1655739300000|2022-06-20 15:35:00|283.22|283.02|283.12|282.92|283.22|283.07|283.07|282.92|7
1655739600000|2022-06-20 15:40:00|283.07|282.97|283.17|282.97|283.22|283.07|283.07|282.92|23
1655739900000|2022-06-20 15:45:00|283.22|283.02|283.32|283.12|283.32|283.12|283.17|283.02|9
1655740200000|2022-06-20 15:50:00|283.37|283.17|283.37|283.17|283.37|283.22|283.32|283.12|7
1655740500000|2022-06-20 15:55:00|283.42|283.22|283.32|283.12|283.47|283.32|283.32|283.12|9
1655740800000|2022-06-20 16:00:00|283.37|283.17|283.37|283.12|283.37|283.22|283.32|283.12|8
1655741100000|2022-06-20 16:05:00|283.32|283.17|283.32|283.12|283.37|283.22|283.27|283.12|8
1655741400000|2022-06-20 16:10:00|283.27|283.17|283.27|283.12|283.32|283.17|283.27|283.12|7
1655741700000|2022-06-20 16:15:00|283.32|283.07|283.22|282.97|283.32|283.07|283.17|282.87|5
1655742000000|2022-06-20 16:20:00|283.17|283.02|283.12|282.87|283.22|283.02|283.12|282.87|6
1655742300000|2022-06-20 16:25:00|283.07|282.92|283.02|282.72|283.07|282.92|282.97|282.72|4
1655742600000|2022-06-20 16:30:00|283.07|282.82|283.12|282.72|283.22|282.82|282.97|282.72|5
1655742900000|2022-06-20 16:35:00|283.07|282.77|283.02|282.57|283.22|282.77|282.97|282.57|2
1655743200000|2022-06-20 16:40:00|283.07|282.67|283.07|282.62|283.12|282.67|283.02|282.62|2
1655743500000|2022-06-20 16:45:00|283.12|282.67|283.17|282.67|283.17|282.77|283.07|282.62|1
1655743800000|2022-06-20 16:50:00||282.72||282.67||282.72||282.62|0
1655744100000|2022-06-20 16:55:00|283.22|282.72|283.22|282.67|283.22|282.72|283.22|282.67|0
1655744400000|2022-06-20 17:00:00|283.12|282.62|282.97|282.72|283.12|282.72|282.87|282.62|1
1655744700000|2022-06-20 17:05:00|283.07|282.67|283.07|282.72|283.07|282.72|283.07|282.67|1
1655745000000|2022-06-20 17:10:00||282.67||282.72||282.72||282.67|0
1655745300000|2022-06-20 17:15:00|283.22||283.22||283.22||283.22||0
1655745600000|2022-06-20 17:20:00|283.17|282.77|283.22|282.67|283.27|282.97|283.17|282.67|0
1655746200000|2022-06-20 17:30:00|||||||||1
1655746800000|2022-06-20 17:40:00|283.02||283.22||283.22||283.02||1
1655747100000|2022-06-20 17:45:00|282.82|282.72|283.22|282.72|283.22|282.72|282.82|282.67|2
1655747700000|2022-06-20 17:55:00||282.67||282.72||282.72||282.67|1
1655748000000|2022-06-20 18:00:00||282.67||282.67||282.72||282.67|0
1655748300000|2022-06-20 18:05:00||282.72||282.72||282.72||282.67|0
1655749500000|2022-06-20 18:25:00|283.27|282.77|283.27|282.77|283.27|282.77|283.27|282.77|0
1655749800000|2022-06-20 18:30:00||282.82||282.82||282.82||282.77|0
1655750100000|2022-06-20 18:35:00||282.77||282.77||282.82||282.77|0
1655750400000|2022-06-20 18:40:00||282.82||282.82||282.82||282.77|0
1655750700000|2022-06-20 18:45:00||282.77||282.82||282.82||282.77|0
1655751300000|2022-06-20 18:55:00||282.77||282.82||282.82||282.77|0
1655753100000|2022-06-20 19:25:00||282.87||282.82||282.87||282.82|0
1655753400000|2022-06-20 19:30:00||282.87||282.82||282.87||282.82|0
1655754000000|2022-06-20 19:40:00||282.87||282.82||282.87||282.82|0
1655754300000|2022-06-20 19:45:00|283.22|282.87|283.27|282.87|283.27|282.87|283.22|282.82|0
1655754600000|2022-06-20 19:50:00|283.22|282.92|283.27|282.92|283.27|282.92|283.22|282.92|0
1655754900000|2022-06-20 19:55:00|283.22|282.97|283.22|282.97|283.27|282.97|283.22|282.97|0
1655755200000|2022-06-20 20:00:00||282.92||282.92||282.92||282.92|0
1655755500000|2022-06-20 20:05:00|283.27||283.22||283.27||283.22||0
1655755800000|2022-06-20 20:10:00|283.27||283.27||283.27||283.22||0
1655756400000|2022-06-20 20:20:00|283.22|282.97|283.27|282.97|283.27|282.97|283.22|282.97|0
1655756700000|2022-06-20 20:25:00|283.22|283.02|283.32|283.07|283.32|283.07|283.22|283.02|2
1655757600000|2022-06-20 20:40:00|283.27|283.12|283.32|283.07|283.32|283.12|283.27|283.07|1
1655757900000|2022-06-20 20:45:00|283.37|283.12|283.32|283.07|283.42|283.22|283.22|283.02|41
1655758200000|2022-06-20 20:50:00|283.37|283.02|283.22|283.02|283.42|283.17|283.17|283.02|8
1655758800000|2022-06-20 21:00:00|283.27|282.77|283.37|282.77|283.37|282.77|283.27|282.77|0
1655759400000|2022-06-20 21:10:00|283.42|282.82|283.42|282.82|283.42|282.82|283.42|282.82|0
1655761200000|2022-06-20 21:40:00|283.32|282.72|283.32|282.72|283.32|282.72|283.32|282.72|0
1655762400000|2022-06-20 22:00:00|283.42|282.82|283.22|282.62|283.42|282.82|283.22|282.62|0
1655762700000|2022-06-20 22:05:00|283.32|282.72|283.22|282.62|283.32|282.72|283.22|282.62|0
1655763000000|2022-06-20 22:10:00|283.32|282.72|283.32|282.72|283.32|282.72|283.22|282.62|0
1655763300000|2022-06-20 22:15:00|283.22|282.62|283.22|282.62|283.22|282.62|283.22|282.62|0
1655763600000|2022-06-20 22:20:00|283.32|282.72|283.22|282.62|283.32|282.72|283.22|282.62|0
1655763900000|2022-06-20 22:25:00|283.32|282.72|283.22|282.62|283.32|282.72|283.22|282.62|0
1655764200000|2022-06-20 22:30:00|283.32|282.72|283.22|282.62|283.32|282.72|283.22|282.62|0
1655764500000|2022-06-20 22:35:00|283.32|282.72|283.22|282.62|283.32|282.72|283.22|282.62|0
1655764800000|2022-06-20 22:40:00|283.32|282.72|283.22|282.62|283.32|282.72|283.22|282.62|0
1655765700000|2022-06-20 22:55:00|283.32|282.72|283.42|282.82|283.42|282.82|283.22|282.62|0
1655766000000|2022-06-20 23:00:00|283.32|282.72|283.42|282.82|283.42|282.82|283.32|282.72|0
1655766300000|2022-06-20 23:05:00|283.32|282.72|283.42|282.82|283.42|282.82|283.32|282.72|0
1655766600000|2022-06-20 23:10:00|283.32|282.72|283.32|282.72|283.32|282.72|283.22|282.62|0
1655766900000|2022-06-20 23:15:00|283.22|282.62|283.22|282.62|283.32|282.72|283.22|282.62|0
1655767200000|2022-06-20 23:20:00|283.32|282.72|283.32|282.72|283.32|282.72|283.22|282.62|0
1655767500000|2022-06-20 23:25:00|283.22|282.62|283.22|282.62|283.32|282.72|283.12|282.52|0
1655767800000|2022-06-20 23:30:00|283.32|282.72|283.22|282.62|283.32|282.72|283.22|282.62|0
1655768100000|2022-06-20 23:35:00|283.32|282.72|283.32|282.72|283.32|282.72|283.22|282.62|0
1655768400000|2022-06-20 23:40:00|283.42|282.82|283.52|282.92|283.52|282.92|283.32|282.72|0
1655768700000|2022-06-20 23:45:00|283.62|283.02|283.72|283.12|283.82|283.22|283.62|283.02|0
1655769000000|2022-06-20 23:50:00|283.82|283.22|283.62|283.02|283.82|283.22|283.62|283.02|0
1655769300000|2022-06-20 23:55:00|283.72|283.12|283.52|282.92|283.72|283.12|283.42|282.82|0
1655769600000|2022-06-21 00:00:00|283.42|282.82|283.52|282.92|283.52|282.92|283.32|282.72|0
1655769900000|2022-06-21 00:05:00|283.42|282.82|283.52|282.92|283.52|282.92|283.42|282.82|0
1655770200000|2022-06-21 00:10:00|283.42|282.82|283.52|282.92|283.62|283.02|283.42|282.82|0
1655770500000|2022-06-21 00:15:00|283.62|283.02|283.52|282.92|283.62|283.02|283.52|282.92|0
1655770800000|2022-06-21 00:20:00|283.42|282.82|283.62|283.02|283.62|283.02|283.42|282.82|0
1655771100000|2022-06-21 00:25:00|283.72|283.12|283.72|283.12|283.72|283.12|283.72|283.12|0
1655771400000|2022-06-21 00:30:00|283.27|282.92|283.72|283.57|283.77|283.62|282.77|282.57|410
1655771700000|2022-06-21 00:35:00|283.67|283.52|283.42|283.22|283.87|283.72|283.37|283.22|250
1655772000000|2022-06-21 00:40:00|283.47|283.27|283.72|283.52|283.77|283.62|283.47|283.27|154
1655772300000|2022-06-21 00:45:00|283.67|283.57|283.67|283.47|283.82|283.67|283.47|283.32|147
1655772600000|2022-06-21 00:50:00|283.62|283.52|284.12|283.92|284.12|283.97|283.57|283.42|148
1655772900000|2022-06-21 00:55:00|284.07|283.97|284.07|283.87|284.12|283.97|283.77|283.62|204
1655773200000|2022-06-21 01:00:00|284.02|283.92|283.82|283.67|284.07|283.92|283.57|283.42|452
1655773500000|2022-06-21 01:05:00|283.87|283.72|283.77|283.57|283.97|283.82|283.67|283.52|198
1655773800000|2022-06-21 01:10:00|283.72|283.52|283.97|283.82|283.97|283.82|283.62|283.47|76
1655774100000|2022-06-21 01:15:00|283.92|283.77|284.02|283.82|284.12|283.97|283.87|283.72|160
1655774400000|2022-06-21 01:20:00|283.97|283.87|283.82|283.67|283.97|283.87|283.77|283.57|167
1655774700000|2022-06-21 01:25:00|283.77|283.62|283.72|283.57|283.97|283.77|283.62|283.47|181
1655775000000|2022-06-21 01:30:00|283.77|283.52|283.77|283.62|283.82|283.67|283.57|283.42|97
1655775300000|2022-06-21 01:35:00|283.72|283.57|283.57|283.42|283.77|283.57|283.52|283.37|91
1655775600000|2022-06-21 01:40:00|283.52|283.37|283.37|283.22|283.62|283.47|283.32|283.17|122
1655775900000|2022-06-21 01:45:00|283.42|283.27|283.77|283.57|283.77|283.62|283.42|283.27|85
1655776200000|2022-06-21 01:50:00|283.72|283.62|284.02|283.82|284.02|283.82|283.67|283.52|126
1655776500000|2022-06-21 01:55:00|283.97|283.87|284.22|284.07|284.22|284.07|283.87|283.72|211
1655776800000|2022-06-21 02:00:00|284.17|284.02|284.57|284.42|284.57|284.42|284.17|284.02|342
1655777100000|2022-06-21 02:05:00|284.62|284.47|284.57|284.42|284.67|284.52|284.52|284.37|179
1655777400000|2022-06-21 02:10:00|284.62|284.47|284.37|284.22|284.62|284.47|284.32|284.17|107
1655777700000|2022-06-21 02:15:00|284.42|284.27|284.42|284.27|284.52|284.32|284.32|284.12|94
1655778000000|2022-06-21 02:20:00|284.47|284.32|284.14|283.99|284.47|284.32|283.99|283.84|121
1655778300000|2022-06-21 02:25:00|284.19|283.94|284.04|283.89|284.19|283.94|283.94|283.79|66
1655778600000|2022-06-21 02:30:00|284.09|283.94|284.39|284.24|284.44|284.29|284.09|283.94|102
1655778900000|2022-06-21 02:35:00|284.34|284.19|284.34|284.14|284.34|284.19|284.19|284.04|67
1655779200000|2022-06-21 02:40:00|284.29|284.19|284.24|284.09|284.34|284.19|284.24|284.09|38
1655779500000|2022-06-21 02:45:00|284.29|284.14|284.19|284.04|284.29|284.14|284.19|284.04|87
1655779800000|2022-06-21 02:50:00|284.24|284.09|284.29|284.14|284.34|284.19|284.09|283.94|98
1655780100000|2022-06-21 02:55:00|284.34|284.09|284.29|284.14|284.39|284.24|284.19|284.04|102
1655780400000|2022-06-21 03:00:00|284.24|284.09|284.24|284.09|284.29|284.14|284.19|284.04|51
1655780700000|2022-06-21 03:05:00|284.29|284.14|284.34|284.19|284.39|284.24|284.09|283.94|95
1655781000000|2022-06-21 03:10:00|284.39|284.14|284.49|284.34|284.64|284.49|284.29|284.14|210
1655781300000|2022-06-21 03:15:00|284.44|284.29|284.34|284.19|284.44|284.29|284.34|284.19|269
1655781600000|2022-06-21 03:20:00|284.29|284.14|284.54|284.39|284.54|284.39|284.29|284.14|295
1655781900000|2022-06-21 03:25:00|284.59|284.44|284.74|284.59|284.99|284.79|284.54|284.39|147
1655782200000|2022-06-21 03:30:00|284.69|284.54|284.79|284.64|284.84|284.69|284.54|284.39|96
1655782500000|2022-06-21 03:35:00|284.74|284.59|284.59|284.39|284.74|284.59|284.54|284.39|77
1655782800000|2022-06-21 03:40:00|284.54|284.44|284.69|284.54|284.69|284.54|284.54|284.39|61
1655783100000|2022-06-21 03:45:00|284.74|284.49|284.49|284.34|284.79|284.64|284.49|284.34|130
1655783400000|2022-06-21 03:50:00|284.54|284.39|284.54|284.39|284.54|284.39|284.44|284.29|88
1655783700000|2022-06-21 03:55:00|284.59|284.34|284.64|284.49|284.64|284.49|284.59|284.34|200
1655784000000|2022-06-21 04:00:00|284.59|284.44|284.59|284.44|284.74|284.54|284.54|284.39|170
1655784300000|2022-06-21 04:05:00|284.54|284.39|284.59|284.44|284.59|284.44|284.49|284.34|112
1655784600000|2022-06-21 04:10:00|284.64|284.49|284.64|284.49|284.74|284.59|284.64|284.49|130
1655784900000|2022-06-21 04:15:00|284.69|284.54|284.69|284.54|284.74|284.59|284.69|284.54|63
1655785200000|2022-06-21 04:20:00|284.74|284.59|284.64|284.49|284.74|284.59|284.64|284.49|82
1655785500000|2022-06-21 04:25:00|||||||||19
1655785800000|2022-06-21 04:30:00|284.69|284.54|284.64|284.49|284.69|284.54|284.59|284.44|84
1655786100000|2022-06-21 04:35:00|284.59|284.44|284.69|284.54|284.69|284.54|284.59|284.44|82
1655786400000|2022-06-21 04:40:00|284.64|284.49|284.59|284.44|284.64|284.49|284.54|284.39|46
1655786700000|2022-06-21 04:45:00|||||||||16
1655787000000|2022-06-21 04:50:00|284.64|284.49|284.59|284.44|284.69|284.54|284.59|284.39|113
1655787300000|2022-06-21 04:55:00|284.54|284.39|284.59|284.44|284.59|284.44|284.54|284.39|22
1655787600000|2022-06-21 05:00:00|284.64|284.49|284.79|284.64|284.79|284.64|284.59|284.44|279
1655787900000|2022-06-21 05:05:00|284.74|284.59|284.74|284.59|284.79|284.64|284.59|284.39|181
1655788200000|2022-06-21 05:10:00|284.69|284.54|284.69|284.49|284.84|284.69|284.64|284.49|81
1655788500000|2022-06-21 05:15:00|284.64|284.44|284.74|284.59|284.74|284.59|284.59|284.44|74
1655788800000|2022-06-21 05:20:00|284.69|284.54|284.74|284.59|284.79|284.64|284.64|284.49|93
1655789100000|2022-06-21 05:25:00|284.79|284.64|284.84|284.69|284.94|284.79|284.74|284.54|113
1655789400000|2022-06-21 05:30:00|284.79|284.64|284.69|284.54|284.84|284.69|284.64|284.49|95
1655789700000|2022-06-21 05:35:00|284.64|284.49|284.69|284.54|284.79|284.64|284.64|284.49|66
1655790000000|2022-06-21 05:40:00|284.74|284.59|284.74|284.59|284.79|284.64|284.69|284.54|127
1655790300000|2022-06-21 05:45:00|284.69|284.54|284.64|284.49|284.69|284.59|284.64|284.49|41
1655790600000|2022-06-21 05:50:00|284.59|284.44|284.64|284.49|284.64|284.49|284.54|284.39|167
1655790900000|2022-06-21 05:55:00|284.59|284.44|284.64|284.44|284.64|284.49|284.49|284.29|139
1655791200000|2022-06-21 06:00:00|284.59|284.39|284.54|284.39|284.69|284.54|284.49|284.34|149
1655791500000|2022-06-21 06:05:00|284.49|284.34|284.79|284.64|284.94|284.79|284.49|284.34|218
1655791800000|2022-06-21 06:10:00|284.84|284.69|284.79|284.64|284.84|284.69|284.69|284.54|70
1655792100000|2022-06-21 06:15:00|284.74|284.59|284.99|284.79|284.99|284.84|284.74|284.54|176
1655792400000|2022-06-21 06:20:00|284.94|284.74|284.79|284.64|284.94|284.79|284.79|284.59|111
1655792700000|2022-06-21 06:25:00|284.84|284.69|284.79|284.64|284.84|284.69|284.69|284.54|67
1655793000000|2022-06-21 06:30:00|284.74|284.59|284.84|284.69|284.89|284.69|284.74|284.59|96
1655793300000|2022-06-21 06:35:00|284.79|284.64|284.69|284.54|284.84|284.69|284.69|284.49|112
1655793600000|2022-06-21 06:40:00|284.74|284.59|284.64|284.44|284.74|284.59|284.64|284.44|114
1655793900000|2022-06-21 06:45:00|284.59|284.49|284.64|284.49|284.64|284.49|284.54|284.39|67
1655794200000|2022-06-21 06:50:00|284.69|284.54|284.64|284.49|284.69|284.54|284.64|284.49|43
1655794500000|2022-06-21 06:55:00|284.59|284.44|284.49|284.34|284.64|284.49|284.49|284.34|69
1655794800000|2022-06-21 07:00:00|284.54|284.39|284.29|284.14|284.54|284.39|284.19|284.04|215
1655795100000|2022-06-21 07:05:00|284.34|284.19|284.34|284.19|284.44|284.29|284.24|284.09|126
1655795400000|2022-06-21 07:10:00|284.39|284.24|284.49|284.34|284.49|284.34|284.34|284.19|223
1655795700000|2022-06-21 07:15:00|284.54|284.39|284.74|284.54|284.79|284.64|284.49|284.34|94
1655796000000|2022-06-21 07:20:00|284.69|284.59|284.59|284.44|284.74|284.59|284.59|284.44|115
1655796300000|2022-06-21 07:25:00|284.54|284.39|284.94|284.74|284.94|284.79|284.54|284.39|127
1655796600000|2022-06-21 07:30:00|284.99|284.79|285.14|284.99|285.19|285.04|284.99|284.79|131
1655796900000|2022-06-21 07:35:00|285.19|285.04|285.34|285.19|285.39|285.24|285.09|284.94|149
1655797200000|2022-06-21 07:40:00|285.39|285.24|285.34|285.19|285.39|285.24|285.24|285.09|125
1655797500000|2022-06-21 07:45:00|285.39|285.24|285.29|285.14|285.39|285.24|285.19|284.99|79
1655797800000|2022-06-21 07:50:00|285.24|285.09|285.04|284.84|285.29|285.14|284.99|284.84|96
1655798100000|2022-06-21 07:55:00|284.99|284.89|285.09|284.89|285.24|285.09|284.99|284.84|288
1655798400000|2022-06-21 08:00:00|285.04|284.84|285.14|284.99|285.14|284.99|284.94|284.79|337
1655798700000|2022-06-21 08:05:00|285.19|285.04|285.04|284.89|285.19|285.04|284.99|284.84|143
1655799000000|2022-06-21 08:10:00|285.09|284.94|285.04|284.89|285.14|284.99|285.04|284.89|217
1655799300000|2022-06-21 08:15:00|284.99|284.84|285.09|284.94|285.14|284.99|284.89|284.69|159
1655799600000|2022-06-21 08:20:00|285.04|284.89|284.99|284.84|285.09|284.94|284.89|284.74|112
1655799900000|2022-06-21 08:25:00|284.94|284.79|285.04|284.89|285.04|284.89|284.79|284.64|198
1655800200000|2022-06-21 08:30:00|285.09|284.84|285.14|284.99|285.19|284.99|284.99|284.84|235
1655800500000|2022-06-21 08:35:00|285.09|284.94|284.99|284.84|285.19|284.99|284.94|284.79|200
1655800800000|2022-06-21 08:40:00|285.04|284.79|285.19|285.04|285.19|285.04|284.94|284.79|264
1655801100000|2022-06-21 08:45:00|285.24|285.09|285.09|284.94|285.24|285.09|285.09|284.94|162
1655801400000|2022-06-21 08:50:00|285.04|284.89|284.99|284.79|285.14|284.94|284.94|284.79|261
1655801700000|2022-06-21 08:55:00|284.94|284.84|285.09|284.94|285.09|284.94|284.84|284.69|297
1655802000000|2022-06-21 09:00:00|285.14|284.99|285.44|285.24|285.44|285.29|284.99|284.84|677
1655802300000|2022-06-21 09:05:00|285.49|285.29|285.04|284.89|285.54|285.34|284.99|284.84|335
1655802600000|2022-06-21 09:10:00|284.99|284.84|284.94|284.74|284.99|284.84|284.89|284.74|143
1655802900000|2022-06-21 09:15:00|284.89|284.79|284.84|284.69|284.94|284.79|284.84|284.69|90
1655803200000|2022-06-21 09:20:00|285.14|284.54|285.04|284.44|285.14|284.54|285.04|284.44|0
1655803500000|2022-06-21 09:25:00|285.14|284.54|285.14|284.54|285.14|284.54|285.04|284.44|11
1655803800000|2022-06-21 09:30:00|285.04|284.44|285.04|284.44|285.14|284.54|284.94|284.34|0
1655804100000|2022-06-21 09:35:00|285.14|284.54|285.04|284.44|285.14|284.54|285.04|284.44|0
1655804700000|2022-06-21 09:45:00|284.94|284.34|284.94|284.34|284.94|284.34|284.94|284.34|0
1655805000000|2022-06-21 09:50:00|284.79|284.44|284.59|284.44|284.84|284.64|284.59|284.44|72
1655805300000|2022-06-21 09:55:00|284.64|284.49|284.69|284.49|284.69|284.54|284.54|284.39|24
1655805600000|2022-06-21 10:00:00|284.64|284.54|284.69|284.54|284.79|284.64|284.64|284.49|96
1655805900000|2022-06-21 10:05:00|284.74|284.59|284.89|284.74|284.89|284.74|284.74|284.59|106
1655806200000|2022-06-21 10:10:00|284.84|284.69|284.89|284.74|284.89|284.74|284.84|284.69|42
1655806500000|2022-06-21 10:15:00|284.94|284.79|284.94|284.79|284.94|284.79|284.89|284.74|61
1655806800000|2022-06-21 10:20:00|284.99|284.84|284.89|284.74|284.99|284.84|284.89|284.74|25
1655807100000|2022-06-21 10:25:00|284.84|284.69|284.84|284.69|284.84|284.69|284.79|284.64|10
1655807400000|2022-06-21 10:30:00|284.89|284.74|284.89|284.74|285.04|284.89|284.89|284.74|39
1655807700000|2022-06-21 10:35:00|284.84|284.69|284.74|284.54|284.89|284.74|284.69|284.54|5
1655808000000|2022-06-21 10:40:00|284.69|284.59|284.74|284.59|284.79|284.64|284.69|284.49|1
1655808300000|2022-06-21 10:45:00|284.69|284.54|284.79|284.64|284.84|284.64|284.69|284.49|5
1655808600000|2022-06-21 10:50:00|284.74|284.59|284.79|284.59|284.79|284.64|284.74|284.54|3
1655808900000|2022-06-21 10:55:00|284.74|284.54|284.79|284.59|284.84|284.64|284.64|284.49|5
1655809200000|2022-06-21 11:00:00|284.74|284.54|284.79|284.64|284.84|284.64|284.69|284.49|7
1655809500000|2022-06-21 11:05:00|284.84|284.59|284.69|284.49|284.84|284.59|284.64|284.49|6
1655809800000|2022-06-21 11:10:00|284.64|284.54|284.64|284.49|284.69|284.54|284.64|284.49|10
1655810100000|2022-06-21 11:15:00|284.59|284.44|284.69|284.49|284.69|284.54|284.54|284.39|7
1655810400000|2022-06-21 11:20:00|284.64|284.54|284.69|284.49|284.69|284.54|284.54|284.39|1
1655810700000|2022-06-21 11:25:00|284.74|284.54|284.74|284.59|284.79|284.59|284.64|284.49|1
1655811000000|2022-06-21 11:30:00|284.79|284.54|284.59|284.44|284.79|284.59|284.59|284.44|3
1655811300000|2022-06-21 11:35:00|284.54|284.39|284.44|284.29|284.54|284.39|284.39|284.24|23
1655811600000|2022-06-21 11:40:00|284.49|284.34|284.49|284.34|284.49|284.34|284.49|284.34|7
1655811900000|2022-06-21 11:45:00|284.44|284.29|284.39|284.24|284.49|284.29|284.34|284.19|12
1655812200000|2022-06-21 11:50:00|284.44|284.29|284.24|284.09|284.44|284.29|284.19|284.04|54
1655812500000|2022-06-21 11:55:00|284.29|284.04|284.34|284.14|284.39|284.19|284.24|284.04|8
1655812800000|2022-06-21 12:00:00|284.29|284.19|284.39|284.24|284.44|284.29|284.24|284.09|14
1655813100000|2022-06-21 12:05:00|284.44|284.29|284.19|284.04|284.49|284.29|284.14|283.99|37
1655813400000|2022-06-21 12:10:00|284.24|284.09|284.29|284.14|284.34|284.14|284.19|284.04|25
1655813700000|2022-06-21 12:15:00|284.34|284.19|284.29|284.14|284.39|284.24|284.24|284.09|12
1655814000000|2022-06-21 12:20:00|284.34|284.19|284.34|284.19|284.39|284.24|284.29|284.14|14
1655814300000|2022-06-21 12:25:00|284.29|284.14|284.44|284.29|284.44|284.29|284.29|284.14|25
1655814600000|2022-06-21 12:30:00|284.39|284.24|284.44|284.29|284.54|284.34|284.34|284.19|15
1655814900000|2022-06-21 12:35:00|284.49|284.34|284.29|284.14|284.49|284.34|284.24|284.09|45
1655815200000|2022-06-21 12:40:00|284.34|284.09|284.29|284.09|284.39|284.19|284.19|284.04|4
1655815500000|2022-06-21 12:45:00|284.34|284.14|284.34|284.14|284.34|284.14|284.29|284.09|3
1655815800000|2022-06-21 12:50:00|284.39|284.19|284.34|284.14|284.39|284.19|284.24|284.09|8
1655816100000|2022-06-21 12:55:00|284.29|284.09|284.29|284.14|284.34|284.14|284.19|284.04|22
1655816400000|2022-06-21 13:00:00|284.34|284.19|284.44|284.29|284.44|284.29|284.34|284.14|29
1655816700000|2022-06-21 13:05:00|284.49|284.34|284.54|284.39|284.64|284.44|284.44|284.29|19
1655817000000|2022-06-21 13:10:00|284.49|284.34|284.49|284.34|284.54|284.34|284.34|284.14|15
1655817300000|2022-06-21 13:15:00|284.54|284.29|284.49|284.34|284.59|284.39|284.44|284.29|7
1655817600000|2022-06-21 13:20:00|284.54|284.29|284.64|284.49|284.64|284.49|284.44|284.24|9
1655817900000|2022-06-21 13:25:00|284.59|284.44|284.74|284.54|284.84|284.69|284.49|284.34|53
1655818200000|2022-06-21 13:30:00|284.69|284.59|285.54|285.39|285.64|285.44|284.49|284.34|453
1655818500000|2022-06-21 13:35:00|285.59|285.44|285.84|285.64|286.29|286.09|285.54|285.39|296
1655818800000|2022-06-21 13:40:00|285.79|285.69|286.19|285.99|286.24|286.09|285.79|285.54|261
1655819100000|2022-06-21 13:45:00|286.14|285.94|286.09|285.94|286.24|286.09|285.74|285.59|267
1655819400000|2022-06-21 13:50:00|286.04|285.89|286.49|286.34|286.59|286.44|285.89|285.69|221
1655819700000|2022-06-21 13:55:00|286.54|286.39|287.19|286.99|287.34|287.19|286.49|286.34|233
1655820000000|2022-06-21 14:00:00|287.24|287.04|287.49|287.34|287.64|287.49|287.04|286.84|239
1655820300000|2022-06-21 14:05:00|287.54|287.39|286.99|286.84|287.59|287.39|286.94|286.74|145
1655820600000|2022-06-21 14:10:00|286.94|286.79|287.04|286.89|287.19|287.04|286.84|286.64|48
1655820900000|2022-06-21 14:15:00|287.09|286.94|287.09|286.94|287.19|286.99|286.84|286.64|102
1655821200000|2022-06-21 14:20:00|287.14|286.89|287.19|287.04|287.19|287.04|286.89|286.74|42
1655821500000|2022-06-21 14:25:00|287.24|287.09|286.94|286.74|287.24|287.09|286.74|286.59|138
1655821800000|2022-06-21 14:30:00|287.04|286.79|287.19|286.99|287.39|287.24|286.99|286.79|155
1655822100000|2022-06-21 14:35:00|287.24|286.94|287.29|287.09|287.39|287.19|286.99|286.79|185
1655822400000|2022-06-21 14:40:00|287.34|287.14|287.34|287.19|287.64|287.49|287.24|287.09|126
1655822700000|2022-06-21 14:45:00|287.29|287.14|287.39|287.19|287.44|287.29|287.19|287.04|36
1655823000000|2022-06-21 14:50:00|287.44|287.24|287.49|287.34|287.59|287.39|287.39|287.19|40
1655823300000|2022-06-21 14:55:00|287.54|287.39|287.44|287.29|287.54|287.39|287.39|287.24|62
1655823600000|2022-06-21 15:00:00|287.49|287.34|287.44|287.24|287.49|287.34|287.34|287.14|20
1655823900000|2022-06-21 15:05:00|287.39|287.19|287.49|287.34|287.54|287.39|287.34|287.14|42
1655824200000|2022-06-21 15:10:00|287.44|287.29|287.54|287.34|287.54|287.39|287.39|287.19|43
1655824500000|2022-06-21 15:15:00|287.49|287.29|287.59|287.44|287.74|287.54|287.44|287.29|19
1655824800000|2022-06-21 15:20:00|287.64|287.39|287.24|287.04|287.69|287.49|287.24|287.04|36
1655825100000|2022-06-21 15:25:00|287.29|287.09|287.29|287.09|287.39|287.19|287.24|287.04|23
1655825400000|2022-06-21 15:30:00|287.24|287.14|287.19|287.04|287.34|287.19|287.19|286.99|18
1655825700000|2022-06-21 15:35:00|287.24|287.09|286.74|286.59|287.29|287.09|286.74|286.59|41
1655826000000|2022-06-21 15:40:00|286.79|286.64|286.84|286.64|286.99|286.79|286.64|286.49|32
1655826300000|2022-06-21 15:45:00|286.79|286.69|286.69|286.44|286.79|286.69|286.44|286.19|36
1655826600000|2022-06-21 15:50:00|286.64|286.49|286.44|286.24|286.69|286.49|286.34|286.19|16
1655826900000|2022-06-21 15:55:00|286.39|286.19|286.14|285.99|286.49|286.29|286.14|285.99|15
1655827200000|2022-06-21 16:00:00|286.19|286.04|286.24|286.04|286.44|286.24|286.14|285.94|25
1655827500000|2022-06-21 16:05:00|286.29|286.09|286.19|286.04|286.34|286.14|286.14|285.99|34
1655827800000|2022-06-21 16:10:00|286.24|286.09|286.49|286.29|286.49|286.29|286.19|285.99|23
1655828100000|2022-06-21 16:15:00|286.54|286.34|286.59|286.34|286.59|286.39|286.39|286.19|8
1655828400000|2022-06-21 16:20:00|286.54|286.39|286.49|286.34|286.64|286.44|286.44|286.24|8
1655828700000|2022-06-21 16:25:00|286.54|286.29|286.54|286.34|286.64|286.44|286.44|286.24|7
1655829000000|2022-06-21 16:30:00|286.49|286.29|286.64|286.44|286.74|286.54|286.39|286.19|8
1655829300000|2022-06-21 16:35:00|286.59|286.49|286.54|286.34|286.74|286.54|286.54|286.34|10
1655829600000|2022-06-21 16:40:00|286.59|286.39|286.59|286.39|286.64|286.44|286.39|286.24|11
1655829900000|2022-06-21 16:45:00|286.54|286.44|286.49|286.34|286.64|286.44|286.39|286.24|5
1655830200000|2022-06-21 16:50:00|286.54|286.39|286.59|286.44|286.64|286.49|286.49|286.34|10
1655830500000|2022-06-21 16:55:00|286.54|286.39|286.59|286.44|286.64|286.49|286.49|286.34|6
1655830800000|2022-06-21 17:00:00|286.54|286.39|286.39|286.24|286.54|286.39|286.29|286.14|30
1655831100000|2022-06-21 17:05:00|286.44|286.19|286.34|286.14|286.44|286.19|286.19|286.04|20
1655831400000|2022-06-21 17:10:00|286.29|286.09|286.34|286.19|286.44|286.29|286.24|286.04|30
1655831700000|2022-06-21 17:15:00|286.39|286.24|286.39|286.24|286.39|286.24|286.29|286.14|33
1655832000000|2022-06-21 17:20:00|286.49|286.29|286.29|286.09|286.49|286.29|286.24|286.04|28
1655832300000|2022-06-21 17:25:00|286.24|286.04|286.19|286.04|286.34|286.19|286.19|285.99|18
1655832600000|2022-06-21 17:30:00|286.24|285.99|286.34|286.19|286.39|286.24|286.19|285.99|23
1655832900000|2022-06-21 17:35:00|286.39|286.24|286.24|286.04|286.39|286.24|286.24|286.04|14
1655833200000|2022-06-21 17:40:00|286.19|286.09|286.14|285.99|286.29|286.09|286.09|285.89|40
1655833500000|2022-06-21 17:45:00|286.19|285.94|286.14|285.94|286.19|286.04|286.04|285.89|32
1655833800000|2022-06-21 17:50:00|286.19|285.99|286.04|285.84|286.19|286.04|285.99|285.84|34
1655834100000|2022-06-21 17:55:00|285.99|285.79|286.04|285.84|286.09|285.94|285.89|285.74|31
1655834400000|2022-06-21 18:00:00|285.99|285.79|285.79|285.64|286.04|285.79|285.74|285.54|19
1655834700000|2022-06-21 18:05:00|285.89|285.69|285.84|285.69|285.94|285.79|285.79|285.64|35
1655835000000|2022-06-21 18:10:00|285.89|285.74|285.69|285.54|285.94|285.74|285.69|285.49|14
1655835300000|2022-06-21 18:15:00|285.74|285.59|285.84|285.69|285.89|285.74|285.69|285.54|14
1655835600000|2022-06-21 18:20:00|285.79|285.64|285.79|285.59|285.99|285.79|285.74|285.54|12
1655835900000|2022-06-21 18:25:00|285.84|285.64|285.84|285.69|285.89|285.69|285.74|285.59|20
1655836200000|2022-06-21 18:30:00|285.89|285.64|285.89|285.74|285.99|285.79|285.74|285.59|33
1655836500000|2022-06-21 18:35:00|285.84|285.69|285.64|285.49|285.94|285.79|285.54|285.39|34
1655836800000|2022-06-21 18:40:00|285.69|285.44|285.79|285.59|285.89|285.69|285.59|285.44|22
1655837100000|2022-06-21 18:45:00|285.74|285.54|285.69|285.49|285.79|285.64|285.59|285.39|24
1655837400000|2022-06-21 18:50:00|285.64|285.54|285.89|285.74|285.94|285.74|285.64|285.44|42
1655837700000|2022-06-21 18:55:00|285.94|285.79|285.89|285.74|285.94|285.79|285.84|285.69|43
1655838000000|2022-06-21 19:00:00|285.84|285.69|285.94|285.74|286.04|285.89|285.84|285.69|19
1655838300000|2022-06-21 19:05:00|285.89|285.69|285.99|285.79|286.09|285.89|285.84|285.69|24
1655838600000|2022-06-21 19:10:00|285.94|285.84|285.99|285.79|286.04|285.89|285.89|285.74|20
1655838900000|2022-06-21 19:15:00|286.04|285.84|285.94|285.79|286.09|285.94|285.94|285.74|25
1655839200000|2022-06-21 19:20:00|285.99|285.84|285.99|285.84|286.09|285.89|285.94|285.74|12
1655839500000|2022-06-21 19:25:00|285.94|285.79|286.09|285.89|286.09|285.94|285.84|285.69|25
1655839800000|2022-06-21 19:30:00|286.14|285.94|285.94|285.74|286.14|285.94|285.89|285.69|19
1655840100000|2022-06-21 19:35:00|285.89|285.69|285.89|285.74|285.94|285.74|285.79|285.59|29
1655840400000|2022-06-21 19:40:00|285.84|285.69|285.89|285.74|285.99|285.79|285.79|285.59|32
1655840700000|2022-06-21 19:45:00|285.84|285.69|285.79|285.64|285.89|285.74|285.79|285.59|13
1655841000000|2022-06-21 19:50:00|285.89|285.74|285.84|285.69|285.94|285.79|285.74|285.54|33
1655841300000|2022-06-21 19:55:00|285.89|285.64|285.79|285.64|285.89|285.69|285.69|285.49|24
1655841600000|2022-06-21 20:00:00|285.84|285.59|285.74|285.49|285.84|285.64|285.64|285.44|20
1655841900000|2022-06-21 20:05:00|285.69|285.44|285.64|285.39|285.74|285.49|285.54|285.39|35
1655842200000|2022-06-21 20:10:00|285.59|285.44|285.69|285.44|285.69|285.49|285.59|285.39|1
1655842500000|2022-06-21 20:15:00|285.64|285.49|285.69|285.49|285.69|285.49|285.64|285.44|1
1655842800000|2022-06-21 20:20:00|285.74|285.54|285.74|285.54|285.74|285.59|285.74|285.49|4
1655843100000|2022-06-21 20:25:00|285.69||285.74||285.74||285.69||1
1655843400000|2022-06-21 20:30:00|285.69|285.59|285.74|285.54|285.74|285.59|285.69|285.54|0
1655843700000|2022-06-21 20:35:00||285.59||285.54||285.59||285.54|0
1655844000000|2022-06-21 20:40:00|285.84|285.59|285.89|285.59|285.89|285.64|285.84|285.49|2
1655844300000|2022-06-21 20:45:00|285.84|285.54|285.84|285.44|285.89|285.59|285.79|285.44|3
1655844600000|2022-06-21 20:50:00|285.89|285.49|285.64|285.44|285.89|285.64|285.64|285.39|57
1655844900000|2022-06-21 20:55:00|285.69|285.59|285.84|285.49|285.99|285.64|285.64|285.44|17
1655845200000|2022-06-21 21:00:00|285.94|285.54|286.24|285.49|286.24|285.54|285.94|285.49|0
1655845800000|2022-06-21 21:10:00|286.14|285.54|286.14|285.54|286.14|285.54|286.14|285.54|1
1655846100000|2022-06-21 21:15:00|286.24|285.64|286.24|285.64|286.24|285.64|286.14|285.54|0
1655846400000|2022-06-21 21:20:00|286.14|285.54|286.14|285.54|286.14|285.54|286.14|285.54|0
1655847000000|2022-06-21 21:30:00|286.24|285.64|286.14|285.54|286.24|285.64|286.14|285.54|0
1655848200000|2022-06-21 21:50:00|286.24|285.64|286.14|285.54|286.24|285.64|286.14|285.54|0
1655848800000|2022-06-21 22:00:00|286.04|285.44|285.84|285.24|286.14|285.54|285.84|285.24|0
1655849100000|2022-06-21 22:05:00|285.94|285.34|285.94|285.34|285.94|285.34|285.84|285.24|0
1655849400000|2022-06-21 22:10:00|285.84|285.24|285.94|285.34|285.94|285.34|285.84|285.24|0
1655849700000|2022-06-21 22:15:00|285.84|285.24|285.94|285.34|285.94|285.34|285.84|285.24|0
1655850000000|2022-06-21 22:20:00|285.84|285.24|286.04|285.44|286.04|285.44|285.84|285.24|0
1655850300000|2022-06-21 22:25:00|285.94|285.34|286.04|285.44|286.04|285.44|285.94|285.34|0
1655850600000|2022-06-21 22:30:00|285.94|285.34|285.94|285.34|286.04|285.44|285.94|285.34|0
1655850900000|2022-06-21 22:35:00|286.04|285.44|285.94|285.34|286.04|285.44|285.94|285.34|0
1655851200000|2022-06-21 22:40:00|286.04|285.44|286.04|285.44|286.04|285.44|286.04|285.44|0
1655851500000|2022-06-21 22:45:00|285.94|285.34|285.94|285.34|286.04|285.44|285.94|285.34|0
1655851800000|2022-06-21 22:50:00|286.04|285.44|285.94|285.34|286.04|285.44|285.94|285.34|0
1655852100000|2022-06-21 22:55:00|286.04|285.44|286.04|285.44|286.04|285.44|285.94|285.34|0
1655852400000|2022-06-21 23:00:00|285.94|285.34|285.94|285.34|285.94|285.34|285.94|285.34|0
1655853000000|2022-06-21 23:10:00|285.84|285.24|285.84|285.24|285.94|285.34|285.84|285.24|0
1655853600000|2022-06-21 23:20:00|285.74|285.14|285.84|285.24|285.84|285.24|285.74|285.14|0
1655854200000|2022-06-21 23:30:00|285.94|285.34|285.94|285.34|285.94|285.34|285.94|285.34|0
1655854500000|2022-06-21 23:35:00|286.04|285.44|285.94|285.34|286.04|285.44|285.94|285.34|0
1655854800000|2022-06-21 23:40:00|285.84|285.24|285.94|285.34|285.94|285.34|285.84|285.24|0
1655855100000|2022-06-21 23:45:00|286.04|285.44|285.94|285.34|286.04|285.44|285.94|285.34|0
1655855400000|2022-06-21 23:50:00|286.04|285.44|286.04|285.44|286.04|285.44|285.94|285.34|0
1655855700000|2022-06-21 23:55:00|286.34|285.74|286.34|285.74|286.34|285.74|286.24|285.64|0
1655856000000|2022-06-22 00:00:00|286.34|285.74|286.04|285.44|286.34|285.74|286.04|285.44|0
1655856300000|2022-06-22 00:05:00|285.94|285.34|285.84|285.24|285.94|285.34|285.74|285.14|0
1655856600000|2022-06-22 00:10:00|285.74|285.14|285.64|285.04|285.84|285.24|285.64|285.04|0
1655856900000|2022-06-22 00:15:00|285.74|285.14|285.74|285.14|285.84|285.24|285.74|285.14|0
1655857200000|2022-06-22 00:20:00|285.84|285.24|285.64|285.04|285.84|285.24|285.64|285.04|0
1655857500000|2022-06-22 00:25:00|285.74|285.14|285.84|285.24|285.84|285.24|285.64|285.04|0
1655857800000|2022-06-22 00:30:00|285.14|284.99|284.49|284.34|285.34|285.19|284.44|284.29|832
1655858100000|2022-06-22 00:35:00|284.54|284.39|284.29|284.09|284.64|284.49|284.14|283.94|555
1655858400000|2022-06-22 00:40:00|284.24|284.14|284.24|284.09|284.39|284.24|284.19|283.99|316
1655858700000|2022-06-22 00:45:00|284.19|284.04|284.14|283.99|284.29|284.14|284.09|283.94|233
1655859000000|2022-06-22 00:50:00|284.19|284.04|284.39|284.19|284.44|284.24|284.09|283.94|315
1655859300000|2022-06-22 00:55:00|284.49|284.24|284.29|284.14|284.74|284.59|284.19|284.04|301
1655859600000|2022-06-22 01:00:00|284.24|284.04|284.74|284.54|284.99|284.84|284.24|284.04|983
1655859900000|2022-06-22 01:05:00|284.64|284.59|284.69|284.54|284.84|284.69|284.49|284.34|654
1655860200000|2022-06-22 01:10:00|284.74|284.59|284.64|284.44|284.84|284.69|284.54|284.34|666
1655860500000|2022-06-22 01:15:00|284.59|284.39|284.79|284.64|284.84|284.69|284.54|284.39|591
1655860800000|2022-06-22 01:20:00|284.84|284.69|284.84|284.64|284.94|284.74|284.74|284.59|288
1655861100000|2022-06-22 01:25:00|284.79|284.69|284.49|284.34|284.89|284.74|284.49|284.34|235
1655861400000|2022-06-22 01:30:00|284.54|284.39|283.75|283.6|284.54|284.39|283.75|283.6|517
1655861700000|2022-06-22 01:35:00|283.7|283.55|283.15|283|283.75|283.6|283.15|283|559
1655862000000|2022-06-22 01:40:00|283.1|282.95|282.65|282.5|283.1|282.95|282.6|282.4|506
1655862300000|2022-06-22 01:45:00|282.6|282.45|282.5|282.35|282.65|282.5|282.4|282.2|581
1655862600000|2022-06-22 01:50:00|282.55|282.4|281.85|281.7|282.55|282.4|281.8|281.65|782
1655862900000|2022-06-22 01:55:00|281.8|281.65|281.65|281.5|281.85|281.7|281.55|281.4|474
1655863200000|2022-06-22 02:00:00|281.7|281.55|282|281.85|282.3|282.15|281.65|281.5|525
1655863500000|2022-06-22 02:05:00|281.95|281.8|282.45|282.3|282.5|282.35|281.95|281.75|424
1655863800000|2022-06-22 02:10:00|282.5|282.35|283|282.85|283.05|282.85|282.45|282.35|240
1655864100000|2022-06-22 02:15:00|282.95|282.8|282.65|282.5|283.05|282.9|282.65|282.5|199
1655864400000|2022-06-22 02:20:00|282.7|282.55|282.75|282.6|282.9|282.75|282.65|282.5|421
1655864700000|2022-06-22 02:25:00|282.8|282.55|282.8|282.65|282.9|282.75|282.75|282.55|226
1655865000000|2022-06-22 02:30:00|282.85|282.7|282.85|282.7|282.85|282.7|282.65|282.5|225
1655865300000|2022-06-22 02:35:00|282.8|282.65|282.45|282.3|282.85|282.7|282.45|282.3|128
1655865600000|2022-06-22 02:40:00|282.4|282.25|282.05|281.9|282.45|282.3|282.05|281.9|224
1655865900000|2022-06-22 02:45:00|282|281.85|281.85|281.7|282.1|281.95|281.85|281.7|260
1655866200000|2022-06-22 02:50:00|281.9|281.75|281.4|281.25|281.9|281.75|281.4|281.2|511
1655866500000|2022-06-22 02:55:00|281.35|281.2|281.55|281.4|281.7|281.55|281.35|281.2|265
1655866800000|2022-06-22 03:00:00|281.6|281.45|281.45|281.3|281.7|281.5|281.45|281.3|210
1655867100000|2022-06-22 03:05:00|281.4|281.25|281.65|281.5|281.7|281.55|281.4|281.25|244
1655867400000|2022-06-22 03:10:00|281.7|281.55|281.7|281.55|281.75|281.6|281.6|281.45|281
1655867700000|2022-06-22 03:15:00|281.75|281.6|281.55|281.4|281.8|281.65|281.45|281.3|327
1655868000000|2022-06-22 03:20:00|281.6|281.45|282.15|282|282.15|282|281.6|281.45|459
1655868300000|2022-06-22 03:25:00|282.2|282.05|282.3|282.15|282.35|282.2|282.15|282|319
1655868600000|2022-06-22 03:30:00|282.4|282.25|282.4|282.25|282.45|282.3|282.25|282.1|510
1655868900000|2022-06-22 03:35:00|282.45|282.3|282.25|282.05|282.45|282.3|282.05|281.9|433
1655869200000|2022-06-22 03:40:00|282.2|282.1|282.25|282.1|282.4|282.2|282.2|282.05|182
1655869500000|2022-06-22 03:45:00|282.3|282.15|282.4|282.25|282.45|282.3|282.2|282.05|128
1655869800000|2022-06-22 03:50:00|282.35|282.2|282.5|282.35|282.6|282.45|282.35|282.2|189
1655870100000|2022-06-22 03:55:00|282.45|282.3|282.6|282.45|282.65|282.45|282.45|282.3|85
1655870400000|2022-06-22 04:00:00|282.55|282.4|282.5|282.35|282.6|282.45|282.4|282.25|174
1655870700000|2022-06-22 04:05:00|282.55|282.4|282.6|282.45|282.65|282.5|282.5|282.35|60
1655871000000|2022-06-22 04:10:00|282.65|282.4|282.55|282.35|282.65|282.45|282.5|282.35|83
1655871300000|2022-06-22 04:15:00|282.5|282.4|282.45|282.3|282.5|282.4|282.45|282.3|46
1655871600000|2022-06-22 04:20:00|282.4|282.25|282.35|282.2|282.45|282.3|282.3|282.15|88
1655871900000|2022-06-22 04:25:00|282.3|282.15|282.3|282.15|282.35|282.2|282.25|282.1|77
1655872200000|2022-06-22 04:30:00|282.35|282.1|282.35|282.2|282.4|282.25|282.3|282.1|75
1655872500000|2022-06-22 04:35:00|282.4|282.15|282.4|282.25|282.4|282.25|282.3|282.15|83
1655872800000|2022-06-22 04:40:00|282.35|282.2|282.35|282.2|282.4|282.2|282.35|282.2|35
1655873100000|2022-06-22 04:45:00|282.3|282.15|282.45|282.3|282.5|282.35|282.3|282.15|36
1655873400000|2022-06-22 04:50:00|282.5|282.35|282.5|282.35|282.55|282.4|282.5|282.3|55
1655873700000|2022-06-22 04:55:00|282.55|282.4|282.6|282.45|282.6|282.45|282.55|282.4|53
1655874000000|2022-06-22 05:00:00|282.65|282.5|282.85|282.7|282.9|282.75|282.55|282.4|218
1655874300000|2022-06-22 05:05:00|282.9|282.75|283.25|283.1|283.3|283.15|282.9|282.7|153
1655874600000|2022-06-22 05:10:00|283.3|283.15|283|282.85|283.3|283.15|282.95|282.8|182
1655874900000|2022-06-22 05:15:00|282.95|282.8|283.25|283.05|283.25|283.05|282.95|282.8|96
1655875200000|2022-06-22 05:20:00|283.2|283.1|283.3|283.15|283.45|283.25|283.2|283.05|94
1655875500000|2022-06-22 05:25:00|283.25|283.1|283.2|283.05|283.25|283.1|283.2|283.05|68
1655875800000|2022-06-22 05:30:00|283.15|283|282.9|282.75|283.15|283|282.85|282.7|165
1655876100000|2022-06-22 05:35:00|282.85|282.7|282.6|282.45|282.9|282.75|282.6|282.45|136
1655876400000|2022-06-22 05:40:00|282.65|282.5|282.45|282.3|282.75|282.55|282.4|282.25|112
1655876700000|2022-06-22 05:45:00|282.4|282.25|282.15|282|282.5|282.35|282.1|281.95|137
1655877000000|2022-06-22 05:50:00|282.2|282.05|282.2|282.05|282.3|282.1|282.05|281.9|134
1655877300000|2022-06-22 05:55:00|282.15|282|282.25|282.1|282.3|282.15|282.1|281.95|83
1655877600000|2022-06-22 06:00:00|282.2|282|282.25|282.1|282.4|282.25|282.2|282|144
1655877900000|2022-06-22 06:05:00|282.3|282.05|282.25|282.1|282.4|282.25|282.2|282.05|116
1655878200000|2022-06-22 06:10:00|282.3|282.15|282.2|282.05|282.35|282.2|282.2|282|153
1655878500000|2022-06-22 06:15:00|282.25|282.1|282.2|282.05|282.4|282.25|282.05|281.9|304
1655878800000|2022-06-22 06:20:00|282.15|282|282.15|282|282.3|282.1|282.1|281.95|118
1655879100000|2022-06-22 06:25:00|282.1|281.95|282|281.85|282.15|282|281.95|281.8|156
1655879400000|2022-06-22 06:30:00|281.95|281.8|281.9|281.75|282.15|282|281.85|281.65|374
1655879700000|2022-06-22 06:35:00|281.95|281.8|282.05|281.9|282.05|281.9|281.85|281.65|97
1655880000000|2022-06-22 06:40:00|282.1|281.95|282.15|282|282.2|282.05|282|281.85|112
1655880300000|2022-06-22 06:45:00|282.2|282.05|282.2|282.05|282.35|282.2|282.2|282.05|103
1655880600000|2022-06-22 06:50:00|282.15|282|282.1|281.95|282.2|282.05|282.1|281.95|59
1655880900000|2022-06-22 06:55:00|282.05|281.9|282.4|282.25|282.4|282.25|282|281.85|144
1655881200000|2022-06-22 07:00:00|282.35|282.2|282|281.8|282.35|282.2|281.9|281.75|367
1655881500000|2022-06-22 07:05:00|281.95|281.75|281.5|281.35|281.95|281.8|281.4|281.25|244
1655881800000|2022-06-22 07:10:00|281.45|281.3|281.6|281.45|281.65|281.5|281.25|281.1|290
1655882100000|2022-06-22 07:15:00|281.55|281.4|281.4|281.25|281.6|281.45|281.4|281.25|175
1655882400000|2022-06-22 07:20:00|281.35|281.2|281.6|281.45|281.6|281.45|281.3|281.15|163
1655882700000|2022-06-22 07:25:00|281.55|281.4|281.55|281.4|281.65|281.5|281.5|281.35|121
1655883000000|2022-06-22 07:30:00|281.5|281.35|281.75|281.6|281.85|281.7|281.45|281.3|208
1655883300000|2022-06-22 07:35:00|281.8|281.65|281.7|281.55|281.8|281.65|281.6|281.45|131
1655883600000|2022-06-22 07:40:00|281.65|281.5|281.6|281.45|281.85|281.7|281.55|281.4|158
1655883900000|2022-06-22 07:45:00|281.65|281.5|281.55|281.35|281.65|281.5|281.35|281.2|275
1655884200000|2022-06-22 07:50:00|281.6|281.4|281.5|281.35|281.75|281.55|281.4|281.25|144
1655884500000|2022-06-22 07:55:00|281.45|281.3|281.45|281.3|281.6|281.4|281.4|281.25|94
1655884800000|2022-06-22 08:00:00|281.5|281.35|281.1|280.95|281.55|281.4|281|280.85|225
1655885100000|2022-06-22 08:05:00|281.05|280.9|281.1|280.9|281.1|280.95|280.85|280.7|278
1655885400000|2022-06-22 08:10:00|281.15|280.95|281.3|281.15|281.45|281.25|281.1|280.9|222
1655885700000|2022-06-22 08:15:00|281.25|281.1|281.15|281|281.3|281.15|281.15|281|136
1655886000000|2022-06-22 08:20:00|281.2|281.05|281.2|281|281.3|281.15|281.15|281|135
1655886300000|2022-06-22 08:25:00|281.15|281.05|281.3|281.1|281.3|281.15|281.15|281|192
1655886600000|2022-06-22 08:30:00|281.25|281.15|281.2|281.05|281.35|281.2|281.1|280.95|254
1655886900000|2022-06-22 08:35:00|281.25|281.1|281.3|281.15|281.45|281.3|281.2|281.05|219
1655887200000|2022-06-22 08:40:00|281.25|281.1|281.4|281.25|281.45|281.3|281.25|281.1|336
1655887500000|2022-06-22 08:45:00|281.35|281.2|281.3|281.15|281.45|281.3|281.25|281.1|245
1655887800000|2022-06-22 08:50:00|281.25|281.1|281.55|281.4|281.55|281.4|281.2|281.05|244
1655888100000|2022-06-22 08:55:00|281.5|281.35|281.6|281.45|281.6|281.45|281.25|281.1|305
1655888400000|2022-06-22 09:00:00|281.65|281.5|281.9|281.75|281.9|281.75|281.65|281.5|760
1655888700000|2022-06-22 09:05:00|281.8|281.65|281.7|281.5|281.9|281.75|281.45|281.3|288
1655889000000|2022-06-22 09:10:00|281.65|281.55|281.55|281.4|281.75|281.55|281.55|281.4|105
1655889300000|2022-06-22 09:15:00|281.65|281.45|281.7|281.55|281.75|281.6|281.6|281.45|79
1655889600000|2022-06-22 09:20:00|281.95|281.35|282.05|281.45|282.05|281.45|281.95|281.35|0
1655889900000|2022-06-22 09:25:00|281.95|281.35|281.95|281.35|282.05|281.45|281.95|281.35|17
1655890200000|2022-06-22 09:30:00|282.05|281.45|281.85|281.25|282.05|281.45|281.85|281.25|0
1655890500000|2022-06-22 09:35:00|281.95|281.35|281.95|281.35|282.05|281.45|281.85|281.25|0
1655890800000|2022-06-22 09:40:00|282.05|281.45|282.05|281.45|282.05|281.45|282.05|281.45|0
1655891100000|2022-06-22 09:45:00|281.95|281.35|281.95|281.35|282.05|281.45|281.85|281.25|0
1655891400000|2022-06-22 09:50:00|281.6|281.45|281.8|281.65|281.85|281.7|281.55|281.4|86
1655891700000|2022-06-22 09:55:00|281.85|281.7|281.65|281.5|281.85|281.7|281.65|281.5|71
1655892000000|2022-06-22 10:00:00|281.6|281.45|281.8|281.65|281.8|281.65|281.55|281.4|28
1655892300000|2022-06-22 10:05:00|281.85|281.7|281.9|281.75|281.9|281.75|281.8|281.6|21
1655892600000|2022-06-22 10:10:00|281.95|281.8|281.9|281.7|282|281.85|281.8|281.65|4
1655892900000|2022-06-22 10:15:00|281.95|281.75|281.9|281.7|282|281.85|281.85|281.7|10
1655893200000|2022-06-22 10:20:00|281.95|281.75|282.1|281.9|282.1|281.95|281.95|281.75|12
1655893500000|2022-06-22 10:25:00|282.05|281.95|282.1|281.9|282.1|281.95|282.05|281.9|2
1655893800000|2022-06-22 10:30:00|282.15|282|282.15|281.95|282.15|282|282.05|281.9|13
1655894100000|2022-06-22 10:35:00|282.1|282|282.1|281.9|282.2|282.05|282.05|281.85|7
1655894400000|2022-06-22 10:40:00|282.05|281.85|281.9|281.75|282.1|281.85|281.9|281.7|12
1655894700000|2022-06-22 10:45:00|281.95|281.8|282.05|281.85|282.1|281.9|281.9|281.75|0
1655895000000|2022-06-22 10:50:00|282.1|281.9|282|281.85|282.1|281.9|281.95|281.8|0
1655895300000|2022-06-22 10:55:00|281.95|281.8|281.9|281.7|282|281.85|281.85|281.7|1
1655895600000|2022-06-22 11:00:00|282|281.75|282.1|281.9|282.1|281.95|281.95|281.7|10
1655895900000|2022-06-22 11:05:00|282.05|281.95|282|281.8|282.2|282|281.95|281.75|17
1655896200000|2022-06-22 11:10:00|281.95|281.75|282.05|281.85|282.15|281.95|281.95|281.75|12
1655896500000|2022-06-22 11:15:00|282|281.9|282.3|282.1|282.3|282.15|282|281.85|36
1655896800000|2022-06-22 11:20:00|282.25|282.15|282.05|281.9|282.3|282.15|282.05|281.9|2
1655897100000|2022-06-22 11:25:00|282.1|281.95|282.3|282.15|282.3|282.15|282.1|281.9|6
1655897400000|2022-06-22 11:30:00|282.35|282.2|282.3|282.1|282.35|282.2|282.2|282|23
1655897700000|2022-06-22 11:35:00|282.35|282.15|282.3|282.05|282.35|282.15|282.25|282.05|1
1655898000000|2022-06-22 11:40:00|282.25|282.1|282.15|282|282.3|282.1|282.15|282|0
1655898300000|2022-06-22 11:45:00|282.2|281.95|282.1|281.95|282.2|282|282.05|281.9|2
1655898600000|2022-06-22 11:50:00|282.15|281.9|282.15|282|282.2|282.05|282.1|281.9|7
1655898900000|2022-06-22 11:55:00|282.2|281.95|282|281.8|282.2|282|282|281.8|1
1655899200000|2022-06-22 12:00:00|281.95|281.85|281.95|281.75|282.05|281.9|281.95|281.75|8
1655899500000|2022-06-22 12:05:00|281.9|281.8|281.85|281.65|281.95|281.8|281.8|281.6|8
1655899800000|2022-06-22 12:10:00|281.8|281.7|281.8|281.65|281.95|281.75|281.8|281.65|1
1655900100000|2022-06-22 12:15:00|281.85|281.6|281.7|281.5|281.9|281.7|281.6|281.45|1
1655900400000|2022-06-22 12:20:00|281.65|281.55|281.7|281.5|281.8|281.55|281.65|281.45|2
1655900700000|2022-06-22 12:25:00|281.75|281.55|281.75|281.55|281.8|281.6|281.65|281.5|5
1655901000000|2022-06-22 12:30:00|281.7|281.6|281.55|281.35|281.75|281.6|281.45|281.3|3
1655901300000|2022-06-22 12:35:00|281.5|281.3|281.4|281.2|281.55|281.35|281.35|281.15|7
1655901600000|2022-06-22 12:40:00|281.45|281.25|281.5|281.3|281.5|281.35|281.35|281.15|0
1655901900000|2022-06-22 12:45:00|281.45|281.35|281.45|281.25|281.55|281.4|281.4|281.25|0
1655902200000|2022-06-22 12:50:00|281.4|281.2|281.55|281.4|281.65|281.5|281.35|281.1|20
1655902500000|2022-06-22 12:55:00|281.6|281.45|281.7|281.55|281.7|281.55|281.55|281.4|4
1655902800000|2022-06-22 13:00:00|281.75|281.6|281.7|281.5|281.8|281.65|281.65|281.45|18
1655903100000|2022-06-22 13:05:00|281.65|281.45|281.7|281.5|281.75|281.55|281.6|281.4|17
1655903400000|2022-06-22 13:10:00|281.65|281.45|281.8|281.65|281.9|281.75|281.65|281.45|25
1655903700000|2022-06-22 13:15:00|281.85|281.6|281.9|281.75|281.9|281.75|281.8|281.6|7
1655904000000|2022-06-22 13:20:00|281.95|281.8|282.25|282.1|282.25|282.1|281.9|281.8|195
1655904300000|2022-06-22 13:25:00|282.2|282.05|282.45|282.25|282.5|282.35|282.15|282|187
1655904600000|2022-06-22 13:30:00|282.4|282.2|283.1|282.95|283.2|283.05|281.85|281.7|737
1655904900000|2022-06-22 13:35:00|283.05|282.85|282.55|282.35|283.3|283.1|282.45|282.25|352
1655905200000|2022-06-22 13:40:00|282.6|282.4|282.8|282.6|282.85|282.65|282.05|281.85|237
1655905500000|2022-06-22 13:45:00|282.75|282.65|282.45|282.25|283.05|282.85|282.4|282.25|85
1655905800000|2022-06-22 13:50:00|282.5|282.3|283.25|283.1|283.25|283.1|282.05|281.85|104
1655906100000|2022-06-22 13:55:00|283.2|283.05|283.3|283.1|283.6|283.4|283.2|283|62
1655906400000|2022-06-22 14:00:00|283.4|283.15|283.3|283.15|283.5|283.3|282.95|282.75|61
1655906700000|2022-06-22 14:05:00|283.25|283.1|283.6|283.4|283.6|283.4|283|282.8|52
1655907000000|2022-06-22 14:10:00|283.55|283.35|283.65|283.45|283.7|283.55|283.3|283.05|55
1655907300000|2022-06-22 14:15:00|283.6|283.5|283.5|283.35|283.75|283.6|283.4|283.25|58
1655907600000|2022-06-22 14:20:00|283.55|283.4|284.05|283.85|284.05|283.85|283.45|283.25|63
1655907900000|2022-06-22 14:25:00|284|283.8|284.15|283.95|284.25|284.05|283.9|283.7|49
1655908200000|2022-06-22 14:30:00|284.2|284|284.2|284|284.4|284.25|284.15|283.95|38
1655908500000|2022-06-22 14:35:00|284.15|283.95|284.4|284.25|284.4|284.25|284.1|283.95|112
1655908800000|2022-06-22 14:40:00|284.45|284.2|284.4|284.2|284.45|284.25|284.1|283.95|56
1655909100000|2022-06-22 14:45:00|284.35|284.15|284.1|283.9|284.4|284.15|283.85|283.65|74
1655909400000|2022-06-22 14:50:00|284.05|283.95|284.05|283.9|284.3|284.1|284|283.85|61
1655909700000|2022-06-22 14:55:00|284|283.85|284.1|283.95|284.2|284|283.95|283.8|45
1655910000000|2022-06-22 15:00:00|284.15|284|283.95|283.75|284.2|284|283.7|283.5|65
1655910300000|2022-06-22 15:05:00|284|283.8|283.95|283.8|284|283.85|283.75|283.55|33
1655910600000|2022-06-22 15:10:00|284|283.85|283.7|283.55|284.05|283.9|283.7|283.55|38
1655910900000|2022-06-22 15:15:00|283.75|283.5|284.1|283.95|284.15|283.95|283.75|283.5|51
1655911200000|2022-06-22 15:20:00|284.05|283.9|284.1|283.9|284.2|284.05|283.9|283.7|53
1655911500000|2022-06-22 15:25:00|284.05|283.85|284.05|283.9|284.2|284.05|284|283.85|57
1655911800000|2022-06-22 15:30:00|284.1|283.95|284|283.85|284.25|284.1|284|283.85|38
1655912100000|2022-06-22 15:35:00|284.05|283.9|283.9|283.7|284.15|284|283.85|283.7|19
1655912400000|2022-06-22 15:40:00|283.85|283.75|283.45|283.25|283.85|283.75|283.45|283.25|27
1655912700000|2022-06-22 15:45:00|283.4|283.3|283.4|283.2|283.5|283.3|283.2|283|13
1655913000000|2022-06-22 15:50:00|283.45|283.25|282.95|282.75|283.45|283.25|282.9|282.65|32
1655913300000|2022-06-22 15:55:00|283|282.8|282.8|282.6|283.05|282.85|282.75|282.6|16
1655913600000|2022-06-22 16:00:00|282.75|282.65|282.95|282.8|283.3|283.05|282.75|282.6|39
1655913900000|2022-06-22 16:05:00|282.9|282.75|282.65|282.45|282.95|282.8|282.55|282.4|35
1655914200000|2022-06-22 16:10:00|282.7|282.5|282.95|282.75|283|282.8|282.6|282.4|9
1655914500000|2022-06-22 16:15:00|282.9|282.8|283.15|283|283.2|283.05|282.9|282.75|12
1655914800000|2022-06-22 16:20:00|283.1|282.9|283.25|283.05|283.3|283.15|283.05|282.9|7
1655915100000|2022-06-22 16:25:00|283.2|283.1|283.35|283.15|283.5|283.35|283.2|283.1|11
1655915400000|2022-06-22 16:30:00|283.3|283.1|283.55|283.4|283.6|283.4|283.3|283.1|10
1655915700000|2022-06-22 16:35:00|283.5|283.35|283.45|283.3|283.7|283.55|283.45|283.3|2
1655916000000|2022-06-22 16:40:00|283.5|283.25|283.7|283.5|283.7|283.5|283.5|283.25|9
1655916300000|2022-06-22 16:45:00|283.75|283.55|283.55|283.35|283.75|283.55|283.45|283.3|11
1655916600000|2022-06-22 16:50:00|283.6|283.4|283.55|283.4|283.65|283.45|283.4|283.2|7
1655916900000|2022-06-22 16:55:00|283.65|283.45|283.8|283.65|283.85|283.7|283.5|283.3|27
1655917200000|2022-06-22 17:00:00|283.85|283.7|283.6|283.4|283.9|283.7|283.45|283.25|8
1655917500000|2022-06-22 17:05:00|283.55|283.35|283.7|283.5|283.8|283.65|283.55|283.35|40
1655917800000|2022-06-22 17:10:00|283.65|283.55|283.85|283.65|283.85|283.7|283.65|283.55|13
1655918100000|2022-06-22 17:15:00|283.8|283.6|284.1|283.95|284.1|283.95|283.75|283.55|11
1655918400000|2022-06-22 17:20:00|284.05|283.85|284.1|283.9|284.2|284.05|284|283.8|43
1655918700000|2022-06-22 17:25:00|284.05|283.95|284.05|283.85|284.25|284.05|283.95|283.8|8
1655919000000|2022-06-22 17:30:00|284|283.9|283.85|283.65|284.05|283.9|283.85|283.65|4
1655919300000|2022-06-22 17:35:00|283.8|283.6|284.05|283.9|284.1|283.9|283.75|283.6|22
1655919600000|2022-06-22 17:40:00|284|283.85|284.2|284.05|284.2|284.05|283.95|283.8|27
1655919900000|2022-06-22 17:45:00|284.15|284|284.2|284.05|284.25|284.05|284.1|283.95|26
1655920200000|2022-06-22 17:50:00|284.15|284|284.2|284.05|284.35|284.15|284.05|283.85|73
1655920500000|2022-06-22 17:55:00|284.25|284|284.2|284.05|284.3|284.15|284.1|283.95|23
1655920800000|2022-06-22 18:00:00|284.25|284.1|284.25|284.05|284.3|284.15|284.2|284|14
1655921100000|2022-06-22 18:05:00|284.2|284.1|284.5|284.3|284.5|284.35|284.2|284.05|30
1655921400000|2022-06-22 18:10:00|284.45|284.25|284.6|284.45|284.6|284.45|284.35|284.2|16
1655921700000|2022-06-22 18:15:00|284.55|284.4|284.6|284.4|284.65|284.5|284.45|284.3|18
1655922000000|2022-06-22 18:20:00|284.55|284.45|284.5|284.35|284.6|284.45|284.3|284.15|32
1655922300000|2022-06-22 18:25:00|284.45|284.3|284.3|284.15|284.5|284.3|284.25|284.1|12
1655922600000|2022-06-22 18:30:00|284.35|284.1|284.35|284.15|284.4|284.2|284.25|284.1|2
1655922900000|2022-06-22 18:35:00|284.3|284.2|284.35|284.2|284.4|284.25|284.3|284.15|6
1655923200000|2022-06-22 18:40:00|284.4|284.25|284.35|284.15|284.45|284.3|284.25|284.1|8
1655923500000|2022-06-22 18:45:00|284.3|284.1|284.1|283.9|284.4|284.25|284.1|283.9|4
1655923800000|2022-06-22 18:50:00|284.05|283.95|284.25|284.05|284.25|284.05|284.05|283.85|3
1655924100000|2022-06-22 18:55:00|284.3|284.1|284.3|284.1|284.35|284.2|284.2|284.05|4
1655924400000|2022-06-22 19:00:00|284.25|284.15|284.3|284.1|284.3|284.15|284.05|283.85|6
1655924700000|2022-06-22 19:05:00|284.35|284.15|284.1|283.9|284.35|284.2|284.05|283.9|6
1655925000000|2022-06-22 19:10:00|284.05|283.85|284.15|283.95|284.15|283.95|283.9|283.7|3
1655925300000|2022-06-22 19:15:00|284.1|284|284|283.8|284.25|284.05|283.9|283.75|4
1655925600000|2022-06-22 19:20:00|284.05|283.85|283.9|283.75|284.1|283.95|283.9|283.7|9
1655925900000|2022-06-22 19:25:00|283.85|283.65|283.65|283.45|283.9|283.75|283.55|283.35|6
1655926200000|2022-06-22 19:30:00|283.6|283.4|283.45|283.25|283.75|283.6|283.45|283.25|6
1655926500000|2022-06-22 19:35:00|283.5|283.3|283.45|283.25|283.5|283.35|283.3|283.15|24
1655926800000|2022-06-22 19:40:00|283.4|283.2|283.35|283.15|283.45|283.25|283.15|283|12
1655927100000|2022-06-22 19:45:00|283.3|283.2|283.2|283|283.35|283.2|282.95|282.8|22
1655927400000|2022-06-22 19:50:00|283.05|282.9|283.5|283.25|283.55|283.3|283.05|282.85|19
1655927700000|2022-06-22 19:55:00|283.45|283.3|282.8|282.6|283.5|283.3|282.75|282.6|53
1655928000000|2022-06-22 20:00:00|282.85|282.65|282.95|282.7|283|282.8|282.8|282.65|2
1655928300000|2022-06-22 20:05:00|282.9|282.75|282.95|282.75|283|282.8|282.9|282.7|5
1655928600000|2022-06-22 20:10:00|282.9|282.8|283|282.75|283|282.8|282.9|282.75|0
1655928900000|2022-06-22 20:15:00|282.95|282.8|282.95|282.7|283|282.8|282.95|282.7|0
1655929200000|2022-06-22 20:20:00|283|282.75|283|282.75|283|282.75|282.95|282.7|0
1655929500000|2022-06-22 20:25:00|282.95|282.7|282.9|282.65|283|282.7|282.9|282.65|0
1655929800000|2022-06-22 20:30:00|282.95|282.7|282.9|282.65|282.95|282.7|282.9|282.65|0
1655930100000|2022-06-22 20:35:00|282.95|282.7|282.9|282.65|282.95|282.7|282.9|282.65|0
1655930400000|2022-06-22 20:40:00|282.85|282.7|282.95|282.65|283|282.75|282.85|282.6|6
1655930700000|2022-06-22 20:45:00|282.9|282.6|282.95|282.6|283.1|282.8|282.7|282.5|85
1655931000000|2022-06-22 20:50:00|283|282.55|283.05|282.6|283.25|282.95|282.8|282.55|34
1655931300000|2022-06-22 20:55:00|283.15|282.65|283.15|282.65|283.2|282.9|282.9|282.6|4
1655931600000|2022-06-22 21:00:00|283.2|282.6|283.6|282.6|283.6|282.6|283.2|282.6|0
1655931900000|2022-06-22 21:05:00|283.55||283.6||283.6||283.55||0
1655932200000|2022-06-22 21:10:00|283.55|282.75|283.35|282.75|283.55|282.75|283.35|282.75|0
1655932800000|2022-06-22 21:20:00|283.45|282.85|283.35|282.75|283.45|282.85|283.35|282.75|0
1655933400000|2022-06-22 21:30:00|283.45|282.85|283.35|282.75|283.45|282.85|283.35|282.75|0
1655935200000|2022-06-22 22:00:00|283.45|282.85|283.45|282.85|283.55|282.95|283.35|282.75|0
1655935500000|2022-06-22 22:05:00|283.35|282.75|283.25|282.65|283.45|282.85|283.15|282.55|0
1655935800000|2022-06-22 22:10:00|283.35|282.75|283.35|282.75|283.35|282.75|283.25|282.65|0
1655936100000|2022-06-22 22:15:00|283.45|282.85|283.25|282.65|283.45|282.85|283.25|282.65|0
1655936400000|2022-06-22 22:20:00|283.35|282.75|283.15|282.55|283.35|282.75|283.15|282.55|0
1655936700000|2022-06-22 22:25:00|283.25|282.65|283.25|282.65|283.25|282.65|283.15|282.55|0
1655937000000|2022-06-22 22:30:00|283.15|282.55|283.15|282.55|283.25|282.65|283.15|282.55|0
1655937900000|2022-06-22 22:45:00|283.25|282.65|283.25|282.65|283.25|282.65|283.25|282.65|0
1655938200000|2022-06-22 22:50:00|283.15|282.55|283.15|282.55|283.25|282.65|283.15|282.55|0
1655939100000|2022-06-22 23:05:00|283.05|282.45|282.95|282.35|283.15|282.55|282.95|282.35|0
1655939400000|2022-06-22 23:10:00|282.85|282.25|282.85|282.25|282.95|282.35|282.85|282.25|0
1655939700000|2022-06-22 23:15:00|282.75|282.15|282.65|282.05|282.75|282.15|282.55|281.95|0
1655940000000|2022-06-22 23:20:00|282.55|281.95|282.45|281.85|282.65|282.05|282.45|281.85|0
1655940300000|2022-06-22 23:25:00|282.35|281.75|282.35|281.75|282.45|281.85|282.25|281.65|0
1655940600000|2022-06-22 23:30:00|282.15|281.55|281.95|281.35|282.15|281.55|281.85|281.25|0
1655940900000|2022-06-22 23:35:00|281.85|281.25|281.75|281.15|281.85|281.25|281.65|281.05|0
1655941200000|2022-06-22 23:40:00|281.85|281.25|281.95|281.35|281.95|281.35|281.75|281.15|0
1655941500000|2022-06-22 23:45:00|282.05|281.45|282.15|281.55|282.15|281.55|282.05|281.45|0
1655941800000|2022-06-22 23:50:00|282.25|281.65|282.25|281.65|282.25|281.65|282.15|281.55|0
1655942100000|2022-06-22 23:55:00|282.15|281.55|282.25|281.65|282.35|281.75|282.15|281.55|0
1655942400000|2022-06-23 00:00:00|282.35|281.75|282.35|281.75|282.45|281.85|282.35|281.75|0
1655942700000|2022-06-23 00:05:00|282.45|281.85|282.45|281.85|282.45|281.85|282.35|281.75|0
1655943000000|2022-06-23 00:10:00|282.35|281.75|282.55|281.95|282.55|281.95|282.35|281.75|0
1655943300000|2022-06-23 00:15:00|282.55|281.95|283.45|282.85|283.55|282.95|282.55|281.95|0
1655943600000|2022-06-23 00:20:00|283.55|282.95|283.45|282.85|283.55|282.95|283.35|282.75|0
1655943900000|2022-06-23 00:25:00|283.55|282.95|283.35|282.75|283.55|282.95|283.35|282.75|0
1655944200000|2022-06-23 00:30:00|282.9|282.6|282.7|282.55|282.9|282.6|282.05|281.85|409
1655944500000|2022-06-23 00:35:00|282.55|282.5|282.8|282.65|282.85|282.65|282.35|282.2|343
1655944800000|2022-06-23 00:40:00|282.85|282.6|283.3|283.1|283.35|283.2|282.75|282.6|313
1655945100000|2022-06-23 00:45:00|283.25|283.15|283.4|283.25|283.5|283.3|283.15|283|132
1655945400000|2022-06-23 00:50:00|283.3|283.2|283.5|283.35|283.6|283.45|283.15|283|180
1655945700000|2022-06-23 00:55:00|283.55|283.4|283.75|283.6|283.85|283.65|283.5|283.35|144
1655946000000|2022-06-23 01:00:00|283.7|283.55|284.35|284.2|284.35|284.2|283.6|283.4|921
1655946300000|2022-06-23 01:05:00|284.4|284.25|284.85|284.7|284.95|284.8|284.3|284.15|535
1655946600000|2022-06-23 01:10:00|284.9|284.75|284.9|284.75|285.1|284.95|284.65|284.5|579
1655946900000|2022-06-23 01:15:00|284.95|284.8|284.4|284.2|284.95|284.8|284.25|284.1|394
1655947200000|2022-06-23 01:20:00|284.35|284.25|284.4|284.25|284.85|284.65|284.35|284.2|358
1655947500000|2022-06-23 01:25:00|284.35|284.2|284.3|284.15|284.55|284.4|284.25|284.1|488
1655947800000|2022-06-23 01:30:00|284.35|284.2|283.95|283.8|284.4|284.25|283.95|283.8|164
1655948100000|2022-06-23 01:35:00|283.85|283.7|284.05|283.9|284.2|284.05|283.75|283.6|218
1655948400000|2022-06-23 01:40:00|284.1|283.95|283.9|283.75|284.15|284|283.8|283.65|232
1655948700000|2022-06-23 01:45:00|283.95|283.8|283.9|283.75|284.2|284.05|283.85|283.7|319
1655949000000|2022-06-23 01:50:00|283.85|283.7|283.5|283.3|284|283.85|283.5|283.3|288
1655949300000|2022-06-23 01:55:00|283.52|283.35|283.17|283.02|283.57|283.42|283.07|282.92|262
1655949600000|2022-06-23 02:00:00|283.22|283.07|283.22|283.07|283.42|283.27|282.97|282.82|214
1655949900000|2022-06-23 02:05:00|283.17|283.02|283.02|282.87|283.22|283.07|282.97|282.77|122
1655950200000|2022-06-23 02:10:00|283.07|282.92|283.07|282.92|283.27|283.12|282.92|282.72|172
1655950500000|2022-06-23 02:15:00|283.02|282.87|282.82|282.67|283.17|282.97|282.77|282.62|693
1655950800000|2022-06-23 02:20:00|282.87|282.72|282.67|282.52|283.02|282.82|282.67|282.47|154
1655951100000|2022-06-23 02:25:00|282.72|282.57|282.97|282.82|282.97|282.82|282.67|282.52|157
1655951400000|2022-06-23 02:30:00|283.02|282.87|283.22|283.07|283.27|283.07|282.97|282.77|157
1655951700000|2022-06-23 02:35:00|283.27|283.12|282.92|282.77|283.27|283.12|282.87|282.72|139
1655952000000|2022-06-23 02:40:00|282.97|282.82|282.97|282.82|282.97|282.82|282.87|282.72|133
1655952300000|2022-06-23 02:45:00|283.02|282.87|283.22|283.07|283.32|283.12|283.02|282.87|124
1655952600000|2022-06-23 02:50:00|283.27|283.12|282.97|282.77|283.32|283.17|282.97|282.77|160
1655952900000|2022-06-23 02:55:00|282.92|282.82|282.82|282.67|282.92|282.82|282.77|282.62|139
1655953200000|2022-06-23 03:00:00|282.77|282.62|282.77|282.62|282.82|282.67|282.62|282.42|160
1655953500000|2022-06-23 03:05:00|282.82|282.67|283.02|282.87|283.07|282.92|282.82|282.62|84
1655953800000|2022-06-23 03:10:00|283.07|282.92|283.37|283.22|283.42|283.27|283.02|282.87|152
1655954100000|2022-06-23 03:15:00|283.42|283.27|283.17|283.02|283.42|283.27|282.97|282.82|370
1655954400000|2022-06-23 03:20:00|283.22|283.07|283.37|283.22|283.37|283.22|283.12|282.97|88
1655954700000|2022-06-23 03:25:00|283.32|283.17|283.52|283.37|283.52|283.37|283.27|283.12|132
1655955000000|2022-06-23 03:30:00|283.47|283.32|283.47|283.32|283.52|283.37|283.27|283.12|135
1655955300000|2022-06-23 03:35:00|283.52|283.37|283.32|283.17|283.57|283.42|283.32|283.12|98
1655955600000|2022-06-23 03:40:00|283.27|283.12|283.07|282.92|283.32|283.17|283.07|282.92|68
1655955900000|2022-06-23 03:45:00|283.12|282.97|283.02|282.87|283.12|282.97|283.02|282.82|71
1655956200000|2022-06-23 03:50:00|282.97|282.82|283.17|283.02|283.22|283.07|282.97|282.82|86
1655956500000|2022-06-23 03:55:00|283.22|283.07|283.12|282.97|283.22|283.07|283.02|282.87|134
1655956800000|2022-06-23 04:00:00|283.07|282.92|283.17|283.02|283.22|283.02|283.07|282.92|85
1655957100000|2022-06-23 04:05:00|283.12|282.97|283.12|282.97|283.17|283.02|283.07|282.92|141
1655957400000|2022-06-23 04:10:00|283.17|283.02|283.37|283.22|283.42|283.27|283.12|283.02|120
1655957700000|2022-06-23 04:15:00|283.42|283.27|283.37|283.22|283.47|283.32|283.32|283.17|104
1655958000000|2022-06-23 04:20:00|283.42|283.27|283.62|283.42|283.62|283.47|283.42|283.27|265
1655958300000|2022-06-23 04:25:00|283.57|283.47|283.72|283.57|283.72|283.57|283.57|283.42|55
1655958600000|2022-06-23 04:30:00|283.67|283.52|283.62|283.47|283.72|283.57|283.62|283.47|158
1655958900000|2022-06-23 04:35:00|283.57|283.42|283.62|283.47|283.62|283.47|283.47|283.32|690
1655959200000|2022-06-23 04:40:00|283.67|283.52|283.62|283.47|283.77|283.62|283.57|283.42|87
1655959500000|2022-06-23 04:45:00|283.57|283.42|283.42|283.27|283.57|283.42|283.42|283.27|226
1655959800000|2022-06-23 04:50:00|283.37|283.22|283.32|283.17|283.42|283.27|283.27|283.12|96
1655960100000|2022-06-23 04:55:00|283.37|283.12|283.47|283.32|283.57|283.42|283.37|283.12|395
1655960400000|2022-06-23 05:00:00|283.52|283.37|283.37|283.22|283.62|283.47|283.32|283.17|103
1655960700000|2022-06-23 05:05:00|283.42|283.17|283.37|283.22|283.52|283.32|283.32|283.17|112
1655961000000|2022-06-23 05:10:00|283.42|283.17|283.37|283.22|283.47|283.32|283.37|283.17|60
1655961300000|2022-06-23 05:15:00|283.47|283.27|283.67|283.52|283.77|283.62|283.42|283.27|96
1655961600000|2022-06-23 05:20:00|283.72|283.57|283.57|283.42|283.77|283.62|283.57|283.42|81
1655961900000|2022-06-23 05:25:00|283.62|283.47|283.82|283.62|283.92|283.77|283.62|283.47|119
1655962200000|2022-06-23 05:30:00|283.77|283.67|283.97|283.82|284.12|283.92|283.77|283.57|147
1655962500000|2022-06-23 05:35:00|284.02|283.87|283.82|283.67|284.07|283.92|283.82|283.67|81
1655962800000|2022-06-23 05:40:00|283.87|283.72|284.02|283.87|284.12|283.97|283.87|283.72|111
1655963100000|2022-06-23 05:45:00|283.97|283.82|284.22|284.07|284.22|284.07|283.92|283.77|131
1655963400000|2022-06-23 05:50:00|284.17|284.02|284.07|283.92|284.27|284.12|284.07|283.92|157
1655963700000|2022-06-23 05:55:00|284.17|283.97|284.02|283.87|284.17|283.97|284.02|283.82|53
1655964000000|2022-06-23 06:00:00|284.07|283.82|284.07|283.92|284.22|284.02|283.87|283.72|232
1655964300000|2022-06-23 06:05:00|284.12|283.87|284.12|283.97|284.22|284.07|284.02|283.87|140
1655964600000|2022-06-23 06:10:00|284.17|284.02|284.12|283.97|284.27|284.12|284.12|283.97|148
1655964900000|2022-06-23 06:15:00|284.17|284.02|284.12|283.97|284.22|284.07|284.07|283.92|107
1655965200000|2022-06-23 06:20:00|284.07|283.87|283.97|283.82|284.07|283.92|283.92|283.77|125
1655965500000|2022-06-23 06:25:00|284.02|283.87|283.97|283.82|284.07|283.92|283.87|283.72|187
1655965800000|2022-06-23 06:30:00|283.92|283.77|283.87|283.72|284.02|283.87|283.82|283.62|100
1655966100000|2022-06-23 06:35:00|283.82|283.67|284.02|283.87|284.02|283.87|283.77|283.62|120
1655966400000|2022-06-23 06:40:00|284.07|283.92|284.02|283.87|284.12|283.97|283.92|283.77|99
1655966700000|2022-06-23 06:45:00|284.07|283.92|283.97|283.82|284.07|283.92|283.92|283.77|61
1655967000000|2022-06-23 06:50:00|284.02|283.77|283.92|283.77|284.02|283.82|283.82|283.67|167
1655967300000|2022-06-23 06:55:00|283.87|283.67|283.82|283.67|283.92|283.77|283.82|283.67|140
1655967600000|2022-06-23 07:00:00|283.87|283.72|283.87|283.72|283.92|283.77|283.67|283.52|510
1655967900000|2022-06-23 07:05:00|283.82|283.67|283.57|283.42|283.87|283.72|283.52|283.37|179
1655968200000|2022-06-23 07:10:00|283.62|283.47|283.52|283.37|283.67|283.47|283.47|283.32|232
1655968500000|2022-06-23 07:15:00|283.47|283.32|283.02|282.87|283.47|283.32|282.92|282.77|348
1655968800000|2022-06-23 07:20:00|282.97|282.82|282.47|282.27|282.97|282.82|282.42|282.27|579
1655969100000|2022-06-23 07:25:00|282.52|282.32|282.57|282.42|282.57|282.42|282.32|282.12|177
1655969400000|2022-06-23 07:30:00|282.62|282.47|282.47|282.32|282.67|282.47|282.17|281.97|301
1655969700000|2022-06-23 07:35:00|282.42|282.27|282.27|282.12|282.42|282.27|282.07|281.87|246
1655970000000|2022-06-23 07:40:00|282.32|282.07|282.52|282.37|282.62|282.42|282.17|282.02|281
1655970300000|2022-06-23 07:45:00|282.47|282.32|282.57|282.42|282.67|282.52|282.47|282.32|155
1655970600000|2022-06-23 07:50:00|282.62|282.47|282.42|282.22|282.62|282.47|282.37|282.22|168
1655970900000|2022-06-23 07:55:00|282.37|282.17|282.52|282.37|282.72|282.52|282.32|282.17|151
1655971200000|2022-06-23 08:00:00|282.47|282.32|282.82|282.67|282.82|282.67|282.37|282.22|229
1655971500000|2022-06-23 08:05:00|282.77|282.57|283.07|282.92|283.07|282.92|282.72|282.52|299
1655971800000|2022-06-23 08:10:00|283.12|282.87|283.32|283.17|283.42|283.22|282.92|282.77|557
1655972100000|2022-06-23 08:15:00|283.27|283.12|283.32|283.12|283.47|283.27|283.17|283.02|489
1655972400000|2022-06-23 08:20:00|283.27|283.17|283.07|282.92|283.32|283.17|283.07|282.92|114
1655972700000|2022-06-23 08:25:00|283.12|282.97|282.92|282.77|283.22|283.07|282.87|282.72|165
1655973000000|2022-06-23 08:30:00|282.87|282.72|282.57|282.42|282.92|282.77|282.57|282.37|305
1655973300000|2022-06-23 08:35:00|282.52|282.37|282.47|282.32|282.62|282.47|282.47|282.32|253
1655973600000|2022-06-23 08:40:00|282.52|282.37|282.47|282.32|282.67|282.52|282.47|282.32|309
1655973900000|2022-06-23 08:45:00|282.52|282.37|282.62|282.47|282.62|282.47|282.42|282.27|318
1655974200000|2022-06-23 08:50:00|282.67|282.52|282.57|282.42|282.67|282.52|282.52|282.37|266
1655974500000|2022-06-23 08:55:00|282.62|282.47|282.62|282.47|282.72|282.57|282.42|282.27|347
1655974800000|2022-06-23 09:00:00|282.67|282.52|282.82|282.67|282.92|282.77|282.57|282.42|901
1655975100000|2022-06-23 09:05:00|282.77|282.62|282.77|282.62|282.77|282.62|282.62|282.47|498
1655975400000|2022-06-23 09:10:00|282.82|282.67|283.07|282.92|283.07|282.92|282.82|282.67|310
1655975700000|2022-06-23 09:15:00|283.12|282.97|283.12|282.92|283.17|283.02|283.12|282.92|399
1655976000000|2022-06-23 09:20:00|283.27|282.67|283.17|282.57|283.37|282.77|283.17|282.57|0
1655976300000|2022-06-23 09:25:00|283.27|282.67|283.27|282.67|283.27|282.67|283.17|282.57|10
1655976600000|2022-06-23 09:30:00|283.07|282.47|283.17|282.57|283.17|282.57|283.07|282.47|0
1655976900000|2022-06-23 09:35:00|283.07|282.47|283.27|282.67|283.27|282.67|283.07|282.47|0
1655977200000|2022-06-23 09:40:00|283.37|282.77|283.47|282.87|283.47|282.87|283.27|282.67|0
1655977500000|2022-06-23 09:45:00|283.37|282.77|283.37|282.77|283.47|282.87|283.37|282.77|0
1655977800000|2022-06-23 09:50:00|283.22|283.07|283.27|283.07|283.42|283.17|283.22|282.97|156
1655978100000|2022-06-23 09:55:00|283.22|283.02|283.17|283.02|283.37|283.17|283.17|283.02|62
1655978400000|2022-06-23 10:00:00|283.22|283.07|283.17|283.02|283.22|283.07|283.17|282.97|202
1655978700000|2022-06-23 10:05:00|283.22|283.07|283.37|283.17|283.42|283.27|283.22|283.07|343
1655979000000|2022-06-23 10:10:00|283.32|283.22|283.37|283.22|283.47|283.32|283.32|283.17|71
1655979300000|2022-06-23 10:15:00|283.42|283.27|283.37|283.22|283.47|283.32|283.37|283.22|51
1655979600000|2022-06-23 10:20:00|283.32|283.17|283.42|283.27|283.52|283.32|283.32|283.17|18
1655979900000|2022-06-23 10:25:00|283.47|283.32|283.52|283.37|283.62|283.42|283.37|283.22|43
1655980200000|2022-06-23 10:30:00|283.57|283.32|283.47|283.27|283.57|283.32|283.32|283.17|6
1655980500000|2022-06-23 10:35:00|283.42|283.32|283.47|283.32|283.57|283.42|283.42|283.27|12
1655980800000|2022-06-23 10:40:00|283.52|283.37|283.52|283.37|283.62|283.42|283.47|283.32|8
1655981100000|2022-06-23 10:45:00|283.57|283.42|283.72|283.57|283.72|283.57|283.47|283.27|40
1655981400000|2022-06-23 10:50:00|283.77|283.52|283.72|283.52|283.77|283.62|283.67|283.47|52
1655981700000|2022-06-23 10:55:00|283.67|283.57|283.77|283.62|283.82|283.67|283.67|283.52|37
1655982000000|2022-06-23 11:00:00|283.82|283.57|283.77|283.62|283.82|283.62|283.72|283.57|4
1655982300000|2022-06-23 11:05:00|283.72|283.57|283.52|283.37|283.72|283.57|283.52|283.37|19
1655982600000|2022-06-23 11:10:00|283.57|283.42|283.77|283.62|283.77|283.62|283.57|283.42|14
1655982900000|2022-06-23 11:15:00|283.72|283.57|283.77|283.62|283.82|283.67|283.72|283.52|39
1655983200000|2022-06-23 11:20:00|283.82|283.67|283.82|283.67|283.87|283.67|283.77|283.57|17
1655983500000|2022-06-23 11:25:00|283.77|283.62|283.92|283.77|283.97|283.82|283.77|283.57|20
1655983800000|2022-06-23 11:30:00|283.97|283.72|283.67|283.47|283.97|283.77|283.62|283.47|10
1655984100000|2022-06-23 11:35:00|283.62|283.52|283.77|283.62|283.82|283.62|283.62|283.47|3
1655984400000|2022-06-23 11:40:00|283.82|283.57|283.77|283.62|283.87|283.67|283.52|283.37|23
1655984700000|2022-06-23 11:45:00|283.72|283.57|283.87|283.67|283.92|283.72|283.67|283.52|47
1655985000000|2022-06-23 11:50:00|283.82|283.72|283.82|283.62|283.87|283.72|283.77|283.57|13
1655985300000|2022-06-23 11:55:00|283.77|283.67|283.72|283.52|283.82|283.67|283.67|283.52|6
1655985600000|2022-06-23 12:00:00|283.67|283.57|283.67|283.52|283.77|283.62|283.62|283.47|35
1655985900000|2022-06-23 12:05:00|283.62|283.47|283.52|283.32|283.67|283.52|283.47|283.32|2
1655986200000|2022-06-23 12:10:00|283.47|283.37|283.37|283.22|283.57|283.37|283.37|283.22|14
1655986500000|2022-06-23 12:15:00|283.42|283.27|283.47|283.27|283.52|283.37|283.42|283.22|15
1655986800000|2022-06-23 12:20:00|283.52|283.32|283.37|283.17|283.52|283.37|283.37|283.17|12
1655987100000|2022-06-23 12:25:00|283.32|283.22|283.42|283.12|283.42|283.22|283.27|283.02|3
1655987400000|2022-06-23 12:30:00|283.37|283.17|283.37|283.17|283.37|283.22|283.12|282.92|31
1655987700000|2022-06-23 12:35:00|283.42|283.22|283.17|283.02|283.42|283.22|283.17|282.97|29
1655988000000|2022-06-23 12:40:00|283.27|283.07|283.12|282.92|283.32|283.17|283.12|282.92|6
1655988300000|2022-06-23 12:45:00|283.07|282.87|283.17|282.97|283.27|283.07|283.07|282.87|0
1655988600000|2022-06-23 12:50:00|283.12|282.92|283.12|282.92|283.22|283.07|283.07|282.87|7
1655988900000|2022-06-23 12:55:00|283.07|282.97|283.17|283.02|283.22|283.07|283.07|282.87|22
1655989200000|2022-06-23 13:00:00|283.12|282.97|283.12|282.92|283.22|283.07|283.02|282.87|19
1655989500000|2022-06-23 13:05:00|283.07|282.97|283.32|283.17|283.37|283.17|283.02|282.87|21
1655989800000|2022-06-23 13:10:00|283.27|283.12|283.42|283.22|283.47|283.22|283.22|283.02|10
1655990100000|2022-06-23 13:15:00|283.37|283.27|283.47|283.27|283.52|283.37|283.37|283.22|2
1655990400000|2022-06-23 13:20:00|283.42|283.22|283.42|283.22|283.42|283.27|283.32|283.17|17
1655990700000|2022-06-23 13:25:00|283.37|283.27|283.32|283.12|283.42|283.27|283.22|283.02|7
1655991000000|2022-06-23 13:30:00|283.27|283.17|282.82|282.57|283.57|283.42|282.67|282.47|148
1655991300000|2022-06-23 13:35:00|282.77|282.52|282.22|281.92|282.77|282.62|282.07|281.87|121
1655991600000|2022-06-23 13:40:00|282.32|281.97|282.72|282.42|282.92|282.72|282.22|281.92|76
1655991900000|2022-06-23 13:45:00|282.77|282.47|283.02|282.82|283.27|283.07|282.37|282.17|116
1655992200000|2022-06-23 13:50:00|282.82|282.77|282.62|282.37|282.82|282.82|282.42|282.17|35
1655992500000|2022-06-23 13:55:00|282.42|282.22|283.27|283.07|283.32|283.12|282.42|282.17|48
1655992800000|2022-06-23 14:00:00|283.52|283.37|283.72|283.57|283.77|283.62|283.37|283.17|227
1655993100000|2022-06-23 14:05:00|283.77|283.62|283.37|283.17|283.97|283.77|283.27|283.12|113
1655993400000|2022-06-23 14:10:00|283.42|283.22|283.52|283.32|283.57|283.37|283.07|282.92|52
1655993700000|2022-06-23 14:15:00|283.47|283.27|283.67|283.47|283.77|283.62|283.27|283.12|67
1655994000000|2022-06-23 14:20:00|283.72|283.52|284.12|283.92|284.27|284.12|283.62|283.42|41
1655994300000|2022-06-23 14:25:00|284.07|283.97|284.17|284.02|284.32|284.17|283.87|283.67|108
1655994600000|2022-06-23 14:30:00|284.22|283.97|284.12|283.92|284.52|284.37|284.07|283.87|48
1655994900000|2022-06-23 14:35:00|284.07|283.87|284.47|284.32|284.47|284.32|283.97|283.77|39
1655995200000|2022-06-23 14:40:00|284.52|284.37|284.77|284.62|284.87|284.72|284.52|284.37|61
1655995500000|2022-06-23 14:45:00|284.82|284.57|284.77|284.62|285.07|284.87|284.72|284.57|43
1655995800000|2022-06-23 14:50:00|284.82|284.67|285.02|284.87|285.07|284.87|284.72|284.52|58
1655996100000|2022-06-23 14:55:00|284.97|284.82|285.22|285.02|285.27|285.12|284.97|284.82|64
1655996400000|2022-06-23 15:00:00|285.17|285.07|284.72|284.52|285.17|285.07|284.62|284.42|87
1655996700000|2022-06-23 15:05:00|284.67|284.47|284.97|284.82|284.97|284.82|284.52|284.37|64
1655997000000|2022-06-23 15:10:00|285.02|284.77|285.07|284.87|285.12|284.97|284.82|284.62|23
1655997300000|2022-06-23 15:15:00|285.02|284.82|285.07|284.87|285.07|284.87|284.87|284.67|9
1655997600000|2022-06-23 15:20:00|285.02|284.82|284.62|284.47|285.17|284.97|284.47|284.32|143
1655997900000|2022-06-23 15:25:00|284.67|284.52|284.52|284.32|285.02|284.82|284.47|284.32|74
1655998200000|2022-06-23 15:30:00|284.57|284.37|284.17|283.97|284.72|284.52|284.12|283.92|59
1655998500000|2022-06-23 15:35:00|284.12|283.92|283.87|283.72|284.12|283.97|283.87|283.67|34
1655998800000|2022-06-23 15:40:00|283.92|283.77|284.12|283.97|284.32|284.12|283.87|283.67|90
1655999100000|2022-06-23 15:45:00|284.07|283.92|284.17|283.97|284.22|284.02|283.87|283.72|68
1655999400000|2022-06-23 15:50:00|284.22|284.02|283.97|283.82|284.27|284.12|283.97|283.77|22
1655999700000|2022-06-23 15:55:00|284.02|283.77|283.82|283.67|284.02|283.82|283.67|283.47|35
1656000000000|2022-06-23 16:00:00|283.87|283.57|283.22|283.07|283.87|283.72|283.17|283.02|92
1656000300000|2022-06-23 16:05:00|283.17|283.02|283.37|283.17|283.47|283.32|283.17|283.02|24
1656000600000|2022-06-23 16:10:00|283.32|283.22|283.47|283.27|283.52|283.32|283.22|283.02|113
1656000900000|2022-06-23 16:15:00|283.42|283.22|283.62|283.42|283.72|283.57|283.32|283.17|10
1656001200000|2022-06-23 16:20:00|283.57|283.47|283.87|283.72|283.92|283.77|283.57|283.37|9
1656001500000|2022-06-23 16:25:00|283.82|283.67|283.92|283.72|284.02|283.87|283.77|283.62|46
1656001800000|2022-06-23 16:30:00|283.87|283.67|283.57|283.37|283.97|283.77|283.57|283.37|17
1656002100000|2022-06-23 16:35:00|283.62|283.42|283.32|283.12|283.72|283.52|283.27|283.12|20
1656002400000|2022-06-23 16:40:00|283.27|283.17|283.67|283.52|283.72|283.57|283.27|283.07|33
1656002700000|2022-06-23 16:45:00|283.62|283.47|283.62|283.47|283.72|283.57|283.42|283.27|25
1656003000000|2022-06-23 16:50:00|283.67|283.42|283.72|283.52|283.92|283.72|283.42|283.22|128
1656003300000|2022-06-23 16:55:00|283.67|283.57|283.52|283.37|283.82|283.67|283.47|283.32|20
1656003600000|2022-06-23 17:00:00|283.57|283.42|283.12|282.92|283.57|283.42|283.02|282.82|24
1656003900000|2022-06-23 17:05:00|283.07|282.87|283.42|283.22|283.52|283.32|283.07|282.87|23
1656004200000|2022-06-23 17:10:00|283.47|283.27|283.52|283.32|283.72|283.57|283.37|283.17|45
1656004500000|2022-06-23 17:15:00|283.47|283.37|283.52|283.32|283.57|283.42|283.37|283.22|19
1656004800000|2022-06-23 17:20:00|283.57|283.37|283.67|283.52|283.77|283.57|283.32|283.12|68
1656005100000|2022-06-23 17:25:00|283.77|283.47|283.47|283.32|283.82|283.62|283.42|283.22|28
1656005400000|2022-06-23 17:30:00|283.52|283.27|283.52|283.32|283.62|283.47|283.32|283.17|14
1656005700000|2022-06-23 17:35:00|283.47|283.27|283.42|283.22|283.62|283.42|283.32|283.12|25
1656006000000|2022-06-23 17:40:00|283.47|283.27|283.37|283.17|283.47|283.27|283.27|283.07|7
1656006300000|2022-06-23 17:45:00|283.32|283.22|283.57|283.42|283.57|283.42|283.27|283.12|8
1656006600000|2022-06-23 17:50:00|283.67|283.47|283.87|283.67|283.92|283.72|283.62|283.42|27
1656006900000|2022-06-23 17:55:00|283.92|283.82|284.12|283.87|284.12|283.87|283.92|283.82|31
1656007200000|2022-06-23 18:00:00|284.17|283.97|284.27|284.02|284.32|284.07|284.07|283.92|18
1656007500000|2022-06-23 18:05:00|284.22|284.07|284.32|284.07|284.32|284.12|284.12|283.97|10
1656007800000|2022-06-23 18:10:00|284.37|284.17|284.27|284.07|284.47|284.27|284.22|284.02|14
1656008100000|2022-06-23 18:15:00|284.32|284.12|284.17|283.97|284.32|284.17|284.02|283.82|40
1656008400000|2022-06-23 18:20:00|284.12|284.02|284.27|284.12|284.37|284.17|283.97|283.82|18
1656008700000|2022-06-23 18:25:00|284.32|284.17|284.47|284.32|284.52|284.37|284.22|284.02|31
1656009000000|2022-06-23 18:30:00|284.52|284.37|284.77|284.62|284.82|284.67|284.52|284.37|41
1656009300000|2022-06-23 18:35:00|284.82|284.67|284.97|284.77|285.02|284.87|284.77|284.62|46
1656009600000|2022-06-23 18:40:00|284.92|284.82|285.02|284.87|285.02|284.87|284.87|284.72|12
1656009900000|2022-06-23 18:45:00|284.97|284.82|284.97|284.82|285.02|284.87|284.87|284.72|22
1656010200000|2022-06-23 18:50:00|285.02|284.87|284.97|284.82|285.02|284.87|284.92|284.77|26
1656010500000|2022-06-23 18:55:00|284.92|284.77|285.22|285.07|285.27|285.07|284.92|284.77|61
1656010800000|2022-06-23 19:00:00|285.17|285.02|285.37|285.22|285.37|285.22|285.07|284.92|39
1656011100000|2022-06-23 19:05:00|285.32|285.17|285.47|285.32|285.57|285.42|285.32|285.17|55
1656011400000|2022-06-23 19:10:00|285.42|285.27|285.57|285.42|285.57|285.42|285.32|285.12|25
1656011700000|2022-06-23 19:15:00|285.62|285.47|285.62|285.42|285.67|285.47|285.47|285.27|36
1656012000000|2022-06-23 19:20:00|285.57|285.47|285.57|285.42|285.72|285.57|285.57|285.37|15
1656012300000|2022-06-23 19:25:00|285.62|285.47|285.77|285.62|285.87|285.67|285.57|285.47|10
1656012600000|2022-06-23 19:30:00|285.82|285.67|286.17|286.02|286.17|286.02|285.77|285.67|29
1656012900000|2022-06-23 19:35:00|286.22|286.07|286.12|285.97|286.22|286.07|286.12|285.92|45
1656013200000|2022-06-23 19:40:00|286.17|286.02|286.17|286.02|286.42|286.27|286.12|285.97|55
1656013500000|2022-06-23 19:45:00|286.22|286.07|286.42|286.27|286.42|286.27|286.22|286.02|28
1656013800000|2022-06-23 19:50:00|286.52|286.32|286.37|286.17|286.62|286.42|286.32|286.12|46
1656014100000|2022-06-23 19:55:00|286.32|286.22|286.67|286.47|286.67|286.47|286.32|286.12|54
1656014400000|2022-06-23 20:00:00|286.62|286.52|286.27|286.07|286.67|286.52|286.27|286.07|5
1656014700000|2022-06-23 20:05:00|286.32|286.12|286.27|286.07|286.32|286.12|286.22|286.07|0
1656015000000|2022-06-23 20:10:00|286.22|286.02|286.27|286.07|286.32|286.12|286.22|286.02|3
1656015300000|2022-06-23 20:15:00|286.22|286.12|286.32|286.12|286.32|286.12|286.22|286.07|1
1656015600000|2022-06-23 20:20:00|286.27|286.07|286.37|286.12|286.37|286.17|286.27|286.07|1
1656015900000|2022-06-23 20:25:00|286.32|286.17|286.37|286.17|286.37|286.17|286.32|286.17|1
1656016200000|2022-06-23 20:30:00||286.12||286.12||286.12||286.12|0
1656016500000|2022-06-23 20:35:00|286.32||286.32||286.37||286.32||2
1656016800000|2022-06-23 20:40:00|286.22|286.07|286.12|285.87|286.27|286.07|286.07|285.82|2
1656017100000|2022-06-23 20:45:00|286.07|285.92|286.17|285.82|286.27|285.97|286.07|285.82|1
1656017400000|2022-06-23 20:50:00|286.22|285.77|286.07|285.67|286.22|286.02|285.97|285.62|18
1656017700000|2022-06-23 20:55:00|286.12|285.72|286.22|285.72|286.27|285.92|286.02|285.62|40
1656018000000|2022-06-23 21:00:00|286.27|285.62|286.27|285.02|286.27|285.62|286.27|284.97|0
1656018300000|2022-06-23 21:05:00|286.22||286.22||286.22||286.22||0
1656018600000|2022-06-23 21:10:00|286.17|285.27|285.87|285.27|286.17|285.27|285.87|285.27|2
1656019800000|2022-06-23 21:30:00|285.89|285.29|285.89|285.29|285.89|285.29|285.89|285.29|0
1656021600000|2022-06-23 22:00:00|285.99|285.39|285.99|285.39|285.99|285.39|285.89|285.29|0
1656021900000|2022-06-23 22:05:00|285.89|285.29|285.89|285.29|285.89|285.29|285.89|285.29|0
1656022200000|2022-06-23 22:10:00|285.79|285.19|285.89|285.29|285.89|285.29|285.79|285.19|0
1656022500000|2022-06-23 22:15:00|285.99|285.39|285.89|285.29|285.99|285.39|285.89|285.29|0
1656022800000|2022-06-23 22:20:00|285.99|285.39|285.89|285.29|285.99|285.39|285.89|285.29|0
1656023100000|2022-06-23 22:25:00|285.99|285.39|285.79|285.19|285.99|285.39|285.79|285.19|0
1656023400000|2022-06-23 22:30:00|285.89|285.29|285.89|285.29|285.89|285.29|285.79|285.19|0
1656023700000|2022-06-23 22:35:00|285.79|285.19|285.89|285.29|285.89|285.29|285.79|285.19|0
1656024000000|2022-06-23 22:40:00|285.99|285.39|285.99|285.39|285.99|285.39|285.89|285.29|0
1656024300000|2022-06-23 22:45:00|286.09|285.49|286.09|285.49|286.09|285.49|286.09|285.49|0
1656024900000|2022-06-23 22:55:00|285.99|285.39|286.09|285.49|286.09|285.49|285.99|285.39|0
1656025200000|2022-06-23 23:00:00|286.19|285.59|286.09|285.49|286.19|285.59|286.09|285.49|0
1656025500000|2022-06-23 23:05:00|285.99|285.39|286.09|285.49|286.09|285.49|285.99|285.39|0
1656025800000|2022-06-23 23:10:00|286.19|285.59|286.09|285.49|286.19|285.59|286.09|285.49|0
1656026700000|2022-06-23 23:25:00|286.19|285.59|286.19|285.59|286.19|285.59|286.19|285.59|0
1656027000000|2022-06-23 23:30:00|286.09|285.49|286.09|285.49|286.19|285.59|286.09|285.49|0
1656027300000|2022-06-23 23:35:00|286.19|285.59|286.09|285.49|286.19|285.59|286.09|285.49|0
1656027600000|2022-06-23 23:40:00|286.19|285.59|286.09|285.49|286.19|285.59|286.09|285.49|0
1656027900000|2022-06-23 23:45:00|286.09|285.49|286.09|285.49|286.19|285.59|286.09|285.49|0
1656028200000|2022-06-23 23:50:00|286.19|285.59|285.99|285.39|286.19|285.59|285.99|285.39|0
1656028500000|2022-06-23 23:55:00|285.89|285.29|285.79|285.19|285.89|285.29|285.79|285.19|0
1656028800000|2022-06-24 00:00:00|285.89|285.29|285.89|285.29|285.89|285.29|285.59|284.99|0
1656029100000|2022-06-24 00:05:00|285.79|285.19|285.99|285.39|285.99|285.39|285.79|285.19|0
1656029400000|2022-06-24 00:10:00|286.09|285.49|285.89|285.29|286.09|285.49|285.79|285.19|0
1656029700000|2022-06-24 00:15:00|285.79|285.19|286.09|285.49|286.09|285.49|285.69|285.09|0
1656030000000|2022-06-24 00:20:00|286.19|285.59|286.19|285.59|286.29|285.69|286.09|285.49|0
1656030300000|2022-06-24 00:25:00|286.09|285.49|285.99|285.39|286.19|285.59|285.99|285.39|0
1656030600000|2022-06-24 00:30:00|285.54|285.09|285.64|285.49|285.99|285.74|285.49|285.09|1258
1656030900000|2022-06-24 00:35:00|285.69|285.59|285.99|285.84|286.04|285.89|285.64|285.49|269
1656031200000|2022-06-24 00:40:00|285.89|285.74|286.39|286.24|286.39|286.24|285.89|285.74|199
1656031500000|2022-06-24 00:45:00|286.34|286.19|286.74|286.54|286.74|286.59|286.34|286.19|152
1656031800000|2022-06-24 00:50:00|286.69|286.59|286.59|286.44|286.84|286.64|286.59|286.44|198
1656032100000|2022-06-24 00:55:00|286.64|286.49|286.64|286.49|286.69|286.54|286.39|286.24|852
1656032400000|2022-06-24 01:00:00|286.59|286.39|287.04|286.89|287.04|286.89|286.34|286.19|634
1656032700000|2022-06-24 01:05:00|287.09|286.94|286.74|286.59|287.19|287.04|286.74|286.54|297
1656033000000|2022-06-24 01:10:00|286.79|286.64|286.59|286.39|286.79|286.64|286.34|286.14|281
1656033300000|2022-06-24 01:15:00|286.54|286.44|286.64|286.49|286.79|286.64|286.44|286.29|671
1656033600000|2022-06-24 01:20:00|286.59|286.44|286.74|286.59|286.84|286.69|286.54|286.34|2622
1656033900000|2022-06-24 01:25:00|286.79|286.64|287.09|286.94|287.09|286.94|286.69|286.54|4097
1656034200000|2022-06-24 01:30:00|287.04|286.89|286.84|286.69|287.04|286.89|286.59|286.44|858
1656034500000|2022-06-24 01:35:00|286.89|286.64|286.74|286.59|287.04|286.89|286.69|286.54|322
1656034800000|2022-06-24 01:40:00|286.79|286.54|286.89|286.74|286.94|286.79|286.69|286.49|268
1656035100000|2022-06-24 01:45:00|286.94|286.79|287.14|286.99|287.14|286.99|286.89|286.74|201
1656035400000|2022-06-24 01:50:00|287.19|287.04|286.99|286.84|287.19|287.04|286.94|286.79|308
1656035700000|2022-06-24 01:55:00|286.94|286.79|287.39|287.24|287.39|287.24|286.94|286.79|197
1656036000000|2022-06-24 02:00:00|287.34|287.19|287.09|286.94|287.34|287.19|287.09|286.94|271
1656036300000|2022-06-24 02:05:00|287.14|286.89|287.64|287.49|287.69|287.54|287.14|286.89|246
1656036600000|2022-06-24 02:10:00|287.69|287.54|287.54|287.39|287.74|287.59|287.39|287.24|186
1656036900000|2022-06-24 02:15:00|287.59|287.44|287.59|287.44|287.74|287.59|287.49|287.34|191
1656037200000|2022-06-24 02:20:00|287.64|287.39|287.29|287.14|287.64|287.39|287.29|287.14|203
1656037500000|2022-06-24 02:25:00|287.34|287.19|287.44|287.29|287.44|287.29|287.24|287.09|100
1656037800000|2022-06-24 02:30:00|287.49|287.34|287.54|287.39|287.64|287.49|287.49|287.34|179
1656038100000|2022-06-24 02:35:00|287.59|287.44|287.54|287.39|287.74|287.54|287.54|287.39|667
1656038400000|2022-06-24 02:40:00|287.59|287.44|287.64|287.49|287.74|287.59|287.59|287.39|279
1656038700000|2022-06-24 02:45:00|287.69|287.54|287.89|287.74|288.24|287.89|287.69|287.54|739
1656039000000|2022-06-24 02:50:00|287.84|287.69|287.84|287.69|287.89|287.74|287.74|287.59|163
1656039300000|2022-06-24 02:55:00|287.79|287.64|287.84|287.64|287.84|287.69|287.64|287.49|511
1656039600000|2022-06-24 03:00:00|287.79|287.69|287.64|287.49|287.84|287.69|287.64|287.49|197
1656039900000|2022-06-24 03:05:00|287.59|287.44|287.34|287.19|287.64|287.49|287.34|287.19|172
1656040200000|2022-06-24 03:10:00|287.29|287.14|287.09|286.94|287.29|287.14|287.04|286.89|225
1656040500000|2022-06-24 03:15:00|287.14|286.99|287.09|286.94|287.24|287.09|287.04|286.89|146
1656040800000|2022-06-24 03:20:00|287.14|286.99|287.39|287.24|287.39|287.24|287.14|286.99|351
1656041100000|2022-06-24 03:25:00|287.34|287.19|286.99|286.84|287.34|287.19|286.94|286.74|113
1656041400000|2022-06-24 03:30:00|287.04|286.89|287.04|286.89|287.09|286.94|286.94|286.74|164
1656041700000|2022-06-24 03:35:00|286.99|286.84|287.24|287.09|287.24|287.09|286.94|286.79|193
1656042000000|2022-06-24 03:40:00|287.29|287.04|287.29|287.14|287.34|287.19|287.19|287.04|95
1656042300000|2022-06-24 03:45:00|287.24|287.09|287.19|287.04|287.24|287.14|287.14|286.99|160
1656042600000|2022-06-24 03:50:00|287.24|287.09|287.14|286.99|287.24|287.09|287.09|286.94|90
1656042900000|2022-06-24 03:55:00|287.19|287.04|287.14|286.99|287.19|287.04|287.04|286.89|166
1656043200000|2022-06-24 04:00:00|287.09|286.94|287.14|286.99|287.24|287.09|287.04|286.89|645
1656043500000|2022-06-24 04:05:00|287.09|286.94|286.94|286.79|287.19|287.04|286.94|286.79|665
1656043800000|2022-06-24 04:10:00|286.89|286.74|286.84|286.69|286.94|286.79|286.84|286.69|151
1656044100000|2022-06-24 04:15:00|286.89|286.74|286.99|286.84|287.09|286.94|286.84|286.69|131
1656044400000|2022-06-24 04:20:00|286.89|286.74|287.14|286.99|287.14|286.99|286.89|286.74|216
1656044700000|2022-06-24 04:25:00|287.09|286.94|287.09|286.94|287.19|287.04|287.09|286.89|264
1656045000000|2022-06-24 04:30:00|287.14|286.99|286.94|286.79|287.14|286.99|286.94|286.79|99
1656045300000|2022-06-24 04:35:00|286.99|286.84|286.74|286.59|286.99|286.84|286.74|286.59|203
1656045600000|2022-06-24 04:40:00|286.79|286.64|286.79|286.64|286.79|286.64|286.74|286.59|106
1656045900000|2022-06-24 04:45:00|286.84|286.69|286.79|286.64|286.89|286.69|286.79|286.59|169
1656046200000|2022-06-24 04:50:00|286.84|286.69|286.94|286.79|286.99|286.84|286.84|286.69|90
1656046500000|2022-06-24 04:55:00|286.99|286.84|287.04|286.89|287.14|286.99|286.99|286.84|155
1656046800000|2022-06-24 05:00:00|287.09|286.94|287.24|287.09|287.34|287.19|286.99|286.84|282
1656047100000|2022-06-24 05:05:00|287.29|287.14|287.54|287.39|287.69|287.49|287.29|287.14|524
1656047400000|2022-06-24 05:10:00|287.49|287.34|287.54|287.39|287.59|287.39|287.44|287.24|1918
1656047700000|2022-06-24 05:15:00|287.59|287.34|287.49|287.34|287.59|287.44|287.44|287.29|222
1656048000000|2022-06-24 05:20:00|287.54|287.39|287.64|287.49|287.69|287.54|287.44|287.29|366
1656048300000|2022-06-24 05:25:00|287.59|287.44|287.79|287.64|287.84|287.69|287.59|287.39|341
1656048600000|2022-06-24 05:30:00|287.74|287.59|287.69|287.54|287.84|287.64|287.64|287.49|214
1656048900000|2022-06-24 05:35:00|287.64|287.49|287.79|287.59|287.89|287.74|287.64|287.49|199
1656049200000|2022-06-24 05:40:00|287.84|287.64|287.89|287.74|287.94|287.79|287.79|287.64|173
1656049500000|2022-06-24 05:45:00|287.84|287.69|287.74|287.59|287.84|287.69|287.69|287.54|194
1656049800000|2022-06-24 05:50:00|287.69|287.54|287.64|287.49|287.69|287.59|287.64|287.49|211
1656050100000|2022-06-24 05:55:00|287.59|287.44|287.74|287.59|287.74|287.59|287.59|287.39|154
1656050400000|2022-06-24 06:00:00|287.69|287.54|287.64|287.49|287.79|287.64|287.64|287.49|238
1656050700000|2022-06-24 06:05:00|287.69|287.54|287.74|287.59|287.74|287.59|287.64|287.49|319
1656051000000|2022-06-24 06:10:00|287.79|287.64|287.84|287.69|287.89|287.74|287.79|287.64|292
1656051300000|2022-06-24 06:15:00|287.89|287.74|287.74|287.59|287.94|287.74|287.64|287.49|377
1656051600000|2022-06-24 06:20:00|287.79|287.64|287.84|287.69|287.89|287.74|287.79|287.64|227
1656051900000|2022-06-24 06:25:00|287.79|287.64|287.79|287.64|287.84|287.69|287.79|287.64|303
1656052200000|2022-06-24 06:30:00|287.84|287.69|287.64|287.49|287.89|287.74|287.64|287.49|165
1656052500000|2022-06-24 06:35:00|287.69|287.54|287.79|287.64|287.84|287.69|287.69|287.54|308
1656052800000|2022-06-24 06:40:00|287.84|287.69|287.69|287.54|287.84|287.69|287.69|287.54|704
1656053100000|2022-06-24 06:45:00|287.74|287.59|287.84|287.69|287.84|287.69|287.74|287.59|112
1656053400000|2022-06-24 06:50:00|287.79|287.64|287.84|287.69|287.84|287.69|287.79|287.64|142
1656053700000|2022-06-24 06:55:00|287.79|287.64|287.74|287.59|287.79|287.64|287.74|287.59|158
1656054000000|2022-06-24 07:00:00|287.69|287.54|287.74|287.59|287.74|287.59|287.59|287.44|305
1656054300000|2022-06-24 07:05:00|287.79|287.64|288.34|288.19|288.39|288.19|287.79|287.59|397
1656054600000|2022-06-24 07:10:00|288.29|288.14|288.34|288.19|288.44|288.29|288.19|288.04|350
1656054900000|2022-06-24 07:15:00|288.39|288.24|288.34|288.19|288.39|288.24|288.14|287.99|339
1656055200000|2022-06-24 07:20:00|288.29|288.14|288.34|288.14|288.39|288.24|288.19|288.04|235
1656055500000|2022-06-24 07:25:00|288.29|288.19|288.49|288.34|288.49|288.34|288.29|288.14|304
1656055800000|2022-06-24 07:30:00|288.54|288.39|288.84|288.69|288.84|288.69|288.54|288.39|358
1656056100000|2022-06-24 07:35:00|288.89|288.64|288.89|288.74|288.99|288.84|288.74|288.59|304
1656056400000|2022-06-24 07:40:00|288.84|288.69|288.79|288.64|288.94|288.79|288.79|288.59|441
1656056700000|2022-06-24 07:45:00|288.74|288.59|288.74|288.59|288.79|288.59|288.54|288.39|208
1656057000000|2022-06-24 07:50:00|288.69|288.54|288.59|288.44|288.74|288.59|288.59|288.44|316
1656057300000|2022-06-24 07:55:00|288.54|288.39|288.64|288.49|288.69|288.54|288.54|288.39|253
1656057600000|2022-06-24 08:00:00|288.69|288.54|288.39|288.24|288.69|288.54|288.39|288.24|307
1656057900000|2022-06-24 08:05:00|288.34|288.19|288.34|288.19|288.39|288.24|288.29|288.14|204
1656058200000|2022-06-24 08:10:00|288.39|288.24|288.24|288.09|288.39|288.24|288.24|288.09|139
1656058500000|2022-06-24 08:15:00|288.29|288.14|288.34|288.19|288.39|288.19|288.24|288.09|423
1656058800000|2022-06-24 08:20:00|288.39|288.24|288.24|288.09|288.39|288.24|288.19|288.04|1489
1656059100000|2022-06-24 08:25:00|288.19|288.04|288.44|288.29|288.49|288.34|288.14|287.99|165
1656059400000|2022-06-24 08:30:00|288.39|288.24|288.39|288.24|288.44|288.29|288.19|288.04|377
1656059700000|2022-06-24 08:35:00|288.34|288.19|288.34|288.19|288.49|288.34|288.34|288.19|422
1656060000000|2022-06-24 08:40:00|288.39|288.24|288.39|288.24|288.49|288.29|288.29|288.14|313
1656060300000|2022-06-24 08:45:00|288.34|288.19|288.39|288.24|288.44|288.24|288.34|288.19|138
1656060600000|2022-06-24 08:50:00|288.34|288.19|288.54|288.39|288.59|288.44|288.24|288.04|283
1656060900000|2022-06-24 08:55:00|288.59|288.44|288.84|288.64|288.89|288.74|288.59|288.44|539
1656061200000|2022-06-24 09:00:00|288.79|288.59|288.49|288.29|288.79|288.59|288.29|288.14|600
1656061500000|2022-06-24 09:05:00|288.54|288.39|288.44|288.29|288.59|288.44|288.39|288.24|1547
1656061800000|2022-06-24 09:10:00|288.39|288.24|288.39|288.24|288.44|288.29|288.29|288.14|190
1656062100000|2022-06-24 09:15:00|288.34|288.19|288.24|288.04|288.34|288.19|288.19|288.04|2138
1656062400000|2022-06-24 09:20:00|288.49|287.89|288.49|287.89|288.49|287.89|288.39|287.79|0
1656062700000|2022-06-24 09:25:00|288.39|287.79|288.29|287.69|288.39|287.79|288.29|287.69|30
1656063000000|2022-06-24 09:30:00|288.39|287.79|288.39|287.79|288.39|287.79|288.29|287.69|0
1656063300000|2022-06-24 09:35:00|288.29|287.69|288.19|287.59|288.29|287.69|288.19|287.59|0
1656063600000|2022-06-24 09:40:00|288.29|287.69|288.39|287.79|288.39|287.79|288.19|287.59|0
1656064200000|2022-06-24 09:50:00|288.54|288.29|288.54|288.34|288.59|288.34|288.29|288.09|111
1656064500000|2022-06-24 09:55:00|288.59|288.44|288.59|288.44|288.64|288.44|288.49|288.29|26
1656064800000|2022-06-24 10:00:00|288.64|288.39|288.54|288.34|288.64|288.44|288.44|288.29|48
1656065100000|2022-06-24 10:05:00|288.49|288.39|288.54|288.34|288.59|288.39|288.34|288.19|39
1656065400000|2022-06-24 10:10:00|288.59|288.29|288.54|288.39|288.59|288.44|288.49|288.29|16
1656065700000|2022-06-24 10:15:00|288.59|288.34|288.54|288.34|288.59|288.34|288.44|288.29|19
1656066000000|2022-06-24 10:20:00|288.49|288.29|288.24|288.09|288.49|288.29|288.19|288.04|38
1656066300000|2022-06-24 10:25:00|288.19|288.04|288.34|288.14|288.34|288.14|288.19|287.99|7
1656066600000|2022-06-24 10:30:00|288.39|288.19|288.44|288.29|288.44|288.29|288.34|288.14|2
1656066900000|2022-06-24 10:35:00|288.39|288.24|288.49|288.29|288.49|288.29|288.34|288.19|6
1656067200000|2022-06-24 10:40:00|288.44|288.24|288.34|288.14|288.49|288.29|288.34|288.14|1
1656067500000|2022-06-24 10:45:00|288.39|288.19|288.54|288.34|288.54|288.39|288.39|288.19|7
1656067800000|2022-06-24 10:50:00|288.49|288.29|288.49|288.29|288.54|288.34|288.44|288.24|4
1656068100000|2022-06-24 10:55:00|288.44|288.24|288.44|288.29|288.49|288.34|288.44|288.24|0
1656068400000|2022-06-24 11:00:00|288.49|288.34|288.44|288.29|288.54|288.39|288.39|288.19|9
1656068700000|2022-06-24 11:05:00|288.49|288.24|288.49|288.29|288.49|288.29|288.39|288.19|2
1656069000000|2022-06-24 11:10:00|288.44|288.34|288.54|288.39|288.54|288.39|288.44|288.24|9
1656069300000|2022-06-24 11:15:00|288.49|288.34|288.54|288.34|288.59|288.44|288.49|288.29|5
1656069900000|2022-06-24 11:25:00|288.49|288.29|288.59|288.34|288.59|288.34|288.44|288.24|16
1656070500000|2022-06-24 11:35:00|288.54||288.54||288.59||288.54||0
1656070800000|2022-06-24 11:40:00|288.59|288.39|288.49|288.29|288.59|288.39|288.44|288.29|15
1656071100000|2022-06-24 11:45:00|288.44|288.24|288.39|288.24|288.49|288.34|288.34|288.19|12
1656071400000|2022-06-24 11:50:00|288.44|288.19|288.44|288.24|288.49|288.34|288.34|288.19|31
1656071700000|2022-06-24 11:55:00|288.39|288.29|288.49|288.29|288.54|288.34|288.39|288.24|9
1656072000000|2022-06-24 12:00:00|288.44|288.34|288.54|288.34|288.64|288.49|288.39|288.19|12
1656072300000|2022-06-24 12:05:00|288.44|288.29|288.59|288.44|288.64|288.44|288.44|288.24|22
1656072600000|2022-06-24 12:10:00|288.54|288.39|288.54|288.39|288.64|288.49|288.54|288.39|22
1656072900000|2022-06-24 12:15:00|288.59|288.34|288.54|288.34|288.64|288.44|288.54|288.34|2
1656073200000|2022-06-24 12:20:00|288.49|288.29|288.54|288.34|288.59|288.44|288.44|288.29|1
1656073500000|2022-06-24 12:25:00|288.59|288.29|288.64|288.44|288.74|288.59|288.44|288.24|215
1656073800000|2022-06-24 12:30:00|288.59|288.49|288.74|288.54|288.79|288.59|288.59|288.49|470
1656074100000|2022-06-24 12:35:00|288.79|288.59|288.79|288.54|288.89|288.69|288.74|288.54|15
1656074400000|2022-06-24 12:40:00|288.84|288.64|288.94|288.74|288.94|288.74|288.79|288.64|13
1656074700000|2022-06-24 12:45:00|288.89|288.69|288.74|288.54|288.89|288.69|288.69|288.49|13
1656075000000|2022-06-24 12:50:00|288.69|288.49|288.69|288.54|288.79|288.59|288.69|288.49|7
1656075300000|2022-06-24 12:55:00|288.64|288.49|288.64|288.44|288.69|288.54|288.59|288.44|33
1656075600000|2022-06-24 13:00:00|288.59|288.49|288.54|288.39|288.69|288.49|288.54|288.34|22
1656075900000|2022-06-24 13:05:00|288.49|288.34|288.49|288.34|288.54|288.39|288.44|288.24|27
1656076200000|2022-06-24 13:10:00|288.54|288.29|288.44|288.29|288.54|288.29|288.39|288.24|6
1656076500000|2022-06-24 13:15:00|288.49|288.34|288.54|288.34|288.54|288.39|288.39|288.24|20
1656076800000|2022-06-24 13:20:00|288.49|288.39|288.59|288.44|288.69|288.49|288.44|288.29|14
1656077100000|2022-06-24 13:25:00|288.64|288.49|288.74|288.54|288.74|288.54|288.54|288.39|22
1656077400000|2022-06-24 13:30:00|288.79|288.64|288.94|288.74|289.19|289.04|288.44|288.24|1155
1656077700000|2022-06-24 13:35:00|288.99|288.79|289.14|288.99|289.24|289.04|288.74|288.59|156
1656078000000|2022-06-24 13:40:00|289.09|288.94|289.99|289.84|289.99|289.84|288.84|288.69|517
1656078300000|2022-06-24 13:45:00|289.89|289.74|290.24|290.09|290.24|290.09|289.79|289.64|175
1656078600000|2022-06-24 13:50:00|290.19|290.04|289.89|289.69|290.29|290.09|289.84|289.69|99
1656078900000|2022-06-24 13:55:00|289.84|289.64|289.99|289.79|289.99|289.79|289.54|289.39|96
1656079200000|2022-06-24 14:00:00|290.04|289.84|290.79|290.59|290.89|290.59|290.04|289.84|410
1656079500000|2022-06-24 14:05:00|290.69|290.54|290.79|290.59|290.94|290.74|290.39|290.19|130
1656079800000|2022-06-24 14:10:00|290.74|290.54|290.69|290.49|290.94|290.74|290.59|290.39|72
1656080100000|2022-06-24 14:15:00|290.64|290.54|290.59|290.44|290.89|290.69|290.44|290.29|118
1656080400000|2022-06-24 14:20:00|290.64|290.49|290.74|290.59|290.84|290.69|290.39|290.24|536
1656080700000|2022-06-24 14:25:00|290.79|290.54|290.99|290.79|291.09|290.94|290.49|290.29|203
1656081000000|2022-06-24 14:30:00|290.94|290.84|290.79|290.59|291.04|290.84|290.69|290.49|29
1656081300000|2022-06-24 14:35:00|290.84|290.54|290.54|290.39|290.84|290.59|290.44|290.24|18
1656081600000|2022-06-24 14:40:00|290.59|290.34|290.44|290.29|290.59|290.44|290.39|290.24|156
1656081900000|2022-06-24 14:45:00|290.49|290.34|290.39|290.19|290.54|290.39|290.29|290.09|55
1656082200000|2022-06-24 14:50:00|290.44|290.24|290.44|290.29|290.44|290.29|290.19|290.04|41
1656082500000|2022-06-24 14:55:00|290.49|290.24|290.34|290.19|290.49|290.34|290.29|290.14|46
1656082800000|2022-06-24 15:00:00|290.39|290.24|290.64|290.49|290.64|290.49|290.34|290.19|53
1656083100000|2022-06-24 15:05:00|290.59|290.44|290.44|290.29|290.59|290.44|290.39|290.24|66
1656083400000|2022-06-24 15:10:00|290.49|290.34|290.14|289.99|290.49|290.34|290.14|289.94|29
1656083700000|2022-06-24 15:15:00|290.19|289.94|289.94|289.79|290.19|290.04|289.89|289.74|49
1656084000000|2022-06-24 15:20:00|289.89|289.74|289.84|289.69|289.99|289.79|289.74|289.59|127
1656084300000|2022-06-24 15:25:00|289.79|289.64|290.34|290.19|290.34|290.19|289.79|289.64|347
1656084600000|2022-06-24 15:30:00|290.29|290.14|290.09|289.94|290.44|290.24|290.09|289.94|43
1656084900000|2022-06-24 15:35:00|290.04|289.89|290.24|290.04|290.24|290.04|289.99|289.79|21
1656085200000|2022-06-24 15:40:00|290.19|290.09|290.29|290.09|290.34|290.14|290.14|289.99|5
1656085500000|2022-06-24 15:45:00|290.24|290.04|290.09|289.94|290.29|290.14|290.09|289.94|26
1656085800000|2022-06-24 15:50:00|290.04|289.89|290.14|289.94|290.19|290.04|289.89|289.74|38
1656086100000|2022-06-24 15:55:00|290.09|289.89|290.24|290.04|290.29|290.04|290.04|289.84|2
1656086400000|2022-06-24 16:00:00|290.19|290.09|290.59|290.44|290.64|290.44|290.19|290.09|15
1656086700000|2022-06-24 16:05:00|290.64|290.39|290.69|290.49|290.69|290.54|290.54|290.39|7
1656087000000|2022-06-24 16:10:00|290.64|290.44|290.69|290.49|290.74|290.54|290.59|290.39|0
1656087300000|2022-06-24 16:15:00|290.64|290.54|290.74|290.54|290.79|290.59|290.64|290.44|4
1656087600000|2022-06-24 16:20:00|290.69|290.59|290.64|290.49|290.74|290.59|290.49|290.34|14
1656087900000|2022-06-24 16:25:00|290.69|290.54|290.69|290.49|290.74|290.54|290.59|290.44|10
1656088200000|2022-06-24 16:30:00|290.64|290.44|290.69|290.49|290.74|290.59|290.59|290.39|22
1656088500000|2022-06-24 16:35:00|290.64|290.44|290.89|290.69|290.89|290.69|290.64|290.44|52
1656088800000|2022-06-24 16:40:00|290.84|290.74|290.89|290.74|290.89|290.74|290.84|290.64|6
1656089100000|2022-06-24 16:45:00|290.84|290.69|290.74|290.59|290.89|290.74|290.74|290.54|6
1656089400000|2022-06-24 16:50:00|290.69|290.54|290.79|290.59|290.79|290.59|290.64|290.49|11
1656089700000|2022-06-24 16:55:00|290.84|290.69|290.94|290.79|290.94|290.79|290.79|290.59|27
1656090000000|2022-06-24 17:00:00|290.89|290.74|290.94|290.74|290.99|290.84|290.84|290.69|27
1656090300000|2022-06-24 17:05:00|290.89|290.69|290.89|290.69|290.94|290.74|290.74|290.54|59
1656090600000|2022-06-24 17:10:00|290.94|290.74|290.99|290.79|290.99|290.84|290.89|290.69|35
1656090900000|2022-06-24 17:15:00|290.94|290.74|290.79|290.59|290.94|290.74|290.79|290.59|4
1656091200000|2022-06-24 17:20:00|290.84|290.54|290.69|290.54|290.84|290.54|290.69|290.54|5
1656091500000|2022-06-24 17:25:00|290.74|290.49|290.79|290.59|290.84|290.59|290.69|290.49|6
1656091800000|2022-06-24 17:30:00||290.54||290.59||290.59||290.54|3
1656092100000|2022-06-24 17:35:00|290.84|290.69|290.79|290.59|290.84|290.69|290.69|290.54|22
1656092400000|2022-06-24 17:40:00|290.74|290.54|290.74|290.59|290.84|290.59|290.69|290.54|11
1656092700000|2022-06-24 17:45:00|290.79|290.54|290.79|290.59|290.79|290.59|290.69|290.54|2
1656093000000|2022-06-24 17:50:00|290.74|290.54|290.69|290.54|290.84|290.59|290.69|290.54|8
1656093300000|2022-06-24 17:55:00|290.74|290.49|290.79|290.59|290.79|290.59|290.64|290.49|2
1656093600000|2022-06-24 18:00:00|290.84||290.84||290.84||290.79||2
1656093900000|2022-06-24 18:05:00|290.79||290.79||290.79||290.79||5
1656094200000|2022-06-24 18:10:00|290.84|290.69|290.79|290.64|290.89|290.74|290.79|290.59|32
1656094500000|2022-06-24 18:15:00|290.84|290.69|290.84|290.69|290.89|290.74|290.79|290.59|11
1656094800000|2022-06-24 18:20:00|290.79|290.64|290.84|290.69|290.84|290.69|290.79|290.59|9
1656095100000|2022-06-24 18:25:00|290.89|290.74|291.04|290.89|291.09|290.94|290.89|290.74|25
1656095400000|2022-06-24 18:30:00|290.99|290.84|291.04|290.89|291.04|290.89|290.99|290.79|17
1656095700000|2022-06-24 18:35:00|290.99|290.84|290.99|290.79|291.04|290.84|290.94|290.74|57
1656096000000|2022-06-24 18:40:00|291.04|290.74|290.99|290.79|291.04|290.79|290.99|290.74|2
1656096300000|2022-06-24 18:45:00|291.04||290.99||291.04||290.99||18
1656096600000|2022-06-24 18:50:00|291.04||290.99||291.04||290.94||18
1656096900000|2022-06-24 18:55:00|290.94||291.04||291.04||290.94||1
1656097200000|2022-06-24 19:00:00|290.99|290.74|290.99|290.79|290.99|290.79|290.89|290.69|7
1656097500000|2022-06-24 19:05:00|290.94|290.74|290.94|290.74|290.99|290.79|290.84|290.69|2
1656097800000|2022-06-24 19:10:00|290.89|290.69|290.99|290.79|290.99|290.79|290.84|290.64|0
1656098100000|2022-06-24 19:15:00|291.04||290.99||291.04||290.99||0
1656098400000|2022-06-24 19:20:00|291.04||291.04||291.04||290.99||0
1656098700000|2022-06-24 19:25:00|291.09||290.99||291.09||290.99||6
1656099000000|2022-06-24 19:30:00|290.94|290.74|290.99|290.79|290.99|290.79|290.89|290.69|17
1656099300000|2022-06-24 19:35:00|291.04||290.99||291.04||290.99||0
1656099600000|2022-06-24 19:40:00|291.04|290.84|291.04|290.89|291.04|290.89|291.04|290.84|0
1656099900000|2022-06-24 19:45:00|291.09|290.94|291.09|290.94|291.19|290.99|291.04|290.89|11
1656100200000|2022-06-24 19:50:00|291.14|290.99|291.14|290.99|291.24|291.09|291.14|290.94|48
1656100500000|2022-06-24 19:55:00|291.19|291.04|291.34|291.19|291.34|291.19|291.09|290.94|26
1656100800000|2022-06-24 20:00:00|291.29|291.14|291.04|290.84|291.29|291.14|291.04|290.84|61
1656101100000|2022-06-24 20:05:00|291.09|290.89|291.09|290.84|291.14|290.94|290.99|290.84|28
1656101400000|2022-06-24 20:10:00|291.04|290.89|291.04|290.84|291.09|290.89|291.04|290.84|4
1656101700000|2022-06-24 20:15:00|291.09|290.89|291.09|290.79|291.09|290.89|291.09|290.79|5
1656102000000|2022-06-24 20:20:00||290.74||290.79||290.79||290.74|5
1656102300000|2022-06-24 20:25:00|291.04|290.74|290.99|290.69|291.04|290.79|290.94|290.69|5
1656102600000|2022-06-24 20:30:00|291.04|290.74|291.09|290.79|291.09|290.79|291.04|290.74|53
1656102900000|2022-06-24 20:35:00|291.04|290.84|291.04|290.79|291.04|290.84|291.04|290.79|0
1656103200000|2022-06-24 20:40:00|291.09|290.84|291.09|290.79|291.09|290.84|291.04|290.79|1
1656103500000|2022-06-24 20:45:00|290.94|290.69|291.84|291.39|291.84|291.59|290.94|290.64|134
1656103800000|2022-06-24 20:50:00|291.89|291.29|291.49|291.29|291.89|291.39|291.44|291.24|24
1656104100000|2022-06-24 20:55:00|291.64|291.49|291.74|291.24|291.89|291.49|291.49|291.04|79
1656280800000|2022-06-26 22:00:00|291.49|290.89|291.59|290.99|291.59|290.99|291.49|290.89|0
1656281100000|2022-06-26 22:05:00|291.49|290.89|291.49|290.89|291.69|291.09|291.49|290.89|0
1656281400000|2022-06-26 22:10:00|291.39|290.79|291.39|290.79|291.49|290.89|291.39|290.79|0
1656281700000|2022-06-26 22:15:00|291.29|290.69|291.19|290.59|291.39|290.79|291.19|290.59|0
1656282000000|2022-06-26 22:20:00|291.09|290.49|291.19|290.59|291.19|290.59|291.09|290.49|0
1656282300000|2022-06-26 22:25:00|291.09|290.49|291.09|290.49|291.09|290.49|291.09|290.49|0
1656282600000|2022-06-26 22:30:00|281.18|280.58|281.38|280.78|281.38|280.78|281.18|280.58|0
1656282900000|2022-06-26 22:35:00|281.28|280.68|281.18|280.58|281.38|280.78|281.18|280.58|0
1656283200000|2022-06-26 22:40:00|281.28|280.68|281.18|280.58|281.28|280.68|281.08|280.48|0
1656283500000|2022-06-26 22:45:00|290.99|290.39|290.99|290.39|291.09|290.49|290.99|290.39|0
1656283800000|2022-06-26 22:50:00|291.09|290.49|291.19|290.59|291.19|290.59|291.09|290.49|0
1656284100000|2022-06-26 22:55:00|291.29|290.69|291.19|290.59|291.29|290.69|291.19|290.59|0
1656284400000|2022-06-26 23:00:00|291.29|290.69|291.29|290.69|291.29|290.69|291.29|290.69|0
1656284700000|2022-06-26 23:05:00|291.19|290.59|291.19|290.59|291.29|290.69|291.19|290.59|0
1656285000000|2022-06-26 23:10:00|291.29|290.69|291.29|290.69|291.29|290.69|291.19|290.59|0
1656285300000|2022-06-26 23:15:00|291.19|290.59|291.29|290.69|291.29|290.69|291.19|290.59|0
1656285900000|2022-06-26 23:25:00|291.39|290.79|291.59|290.99|291.59|290.99|291.29|290.69|0
1656286200000|2022-06-26 23:30:00|291.49|290.89|291.49|290.89|291.59|290.99|291.49|290.89|0
1656286500000|2022-06-26 23:35:00|291.39|290.79|291.29|290.69|291.39|290.79|291.29|290.69|0
1656286800000|2022-06-26 23:40:00|291.19|290.59|291.19|290.59|291.19|290.59|291.19|290.59|0
1656287100000|2022-06-26 23:45:00|291.09|290.49|291.19|290.59|291.29|290.69|291.09|290.49|0
1656287400000|2022-06-26 23:50:00|291.09|290.49|291.19|290.59|291.19|290.59|291.09|290.49|0
1656287700000|2022-06-26 23:55:00|291.09|290.49|291.09|290.49|291.19|290.59|291.09|290.49|0
1656288000000|2022-06-27 00:00:00|281.28|280.68|281.08|280.48|281.38|280.78|280.98|280.38|0
1656288300000|2022-06-27 00:05:00|280.98|280.38|281.18|280.58|281.28|280.68|280.98|280.38|0
1656288600000|2022-06-27 00:10:00|281.08|280.48|281.08|280.48|281.18|280.58|281.08|280.48|0
1656288900000|2022-06-27 00:15:00|280.98|280.38|281.38|280.78|281.58|280.98|280.98|280.38|0
1656289200000|2022-06-27 00:20:00|281.28|280.68|281.48|280.88|281.48|280.88|281.28|280.68|0
1656289500000|2022-06-27 00:25:00|281.58|280.98|281.48|280.88|281.58|280.98|281.38|280.78|0
1656289800000|2022-06-27 00:30:00|291.04|290.64|291.69|291.49|291.79|291.64|290.84|290.54|1799
1656290100000|2022-06-27 00:35:00|291.64|291.54|291.44|291.29|291.64|291.54|291.39|291.19|751
1656290400000|2022-06-27 00:40:00|291.39|291.24|291.34|291.19|291.69|291.54|291.29|291.09|244
1656290700000|2022-06-27 00:45:00|291.39|291.24|291.29|291.14|291.44|291.29|291.14|290.99|248
1656291000000|2022-06-27 00:50:00|291.24|291.09|291.19|290.99|291.44|291.29|291.19|290.99|180
1656291300000|2022-06-27 00:55:00|291.24|291.04|291.64|291.49|291.64|291.49|291.09|290.89|1429
1656291600000|2022-06-27 01:00:00|291.39|291.19|291.69|291.54|291.84|291.69|290.84|290.69|2342
1656291900000|2022-06-27 01:05:00|291.74|291.59|291.29|291.14|291.74|291.59|291.29|291.14|621
1656292200000|2022-06-27 01:10:00|291.34|291.09|291.29|291.09|291.49|291.29|291.09|290.94|967
1656292500000|2022-06-27 01:15:00|291.34|291.14|291.54|291.39|291.59|291.44|291.29|291.14|8481
1656292800000|2022-06-27 01:20:00|291.59|291.34|291.04|290.89|291.64|291.49|290.84|290.69|1524
1656293100000|2022-06-27 01:25:00|290.99|290.84|291.14|290.99|291.19|291.04|290.89|290.74|331
1656293400000|2022-06-27 01:30:00|291.19|290.94|290.94|290.79|291.19|290.94|290.84|290.69|1990
1656293700000|2022-06-27 01:35:00|290.89|290.74|291.14|290.99|291.19|291.04|290.89|290.74|670
1656294000000|2022-06-27 01:40:00|291.19|290.94|290.99|290.84|291.19|290.99|290.89|290.74|283
1656294300000|2022-06-27 01:45:00|290.94|290.79|290.89|290.74|291.04|290.89|290.84|290.69|536
1656294600000|2022-06-27 01:50:00|290.94|290.79|290.94|290.79|290.94|290.79|290.69|290.54|232
1656294900000|2022-06-27 01:55:00|290.99|290.84|291.04|290.89|291.09|290.94|290.99|290.79|390
1656295200000|2022-06-27 02:00:00|291.09|290.94|290.99|290.84|291.09|290.94|290.99|290.84|224
1656295500000|2022-06-27 02:05:00|291.04|290.89|290.99|290.84|291.04|290.89|290.84|290.69|240
1656295800000|2022-06-27 02:10:00|290.94|290.79|290.99|290.84|290.99|290.84|290.94|290.79|152
1656296100000|2022-06-27 02:15:00|291.04|290.79|291.14|290.99|291.14|290.99|290.99|290.79|202
1656296400000|2022-06-27 02:20:00|291.19|291.04|291.24|291.09|291.34|291.19|291.19|291.04|243
1656296700000|2022-06-27 02:25:00|291.29|291.14|291.24|291.09|291.29|291.14|291.24|291.09|154
1656297000000|2022-06-27 02:30:00|291.29|291.14|291.94|291.79|292.09|291.94|291.29|291.14|2894
1656297300000|2022-06-27 02:35:00|291.99|291.84|292.34|292.14|292.39|292.19|291.94|291.84|703
1656297600000|2022-06-27 02:40:00|292.29|292.09|292.29|292.14|292.34|292.19|292.24|292.04|4707
1656297900000|2022-06-27 02:45:00|292.34|292.19|292.29|292.14|292.44|292.29|292.24|292.09|225
1656298200000|2022-06-27 02:50:00|292.24|292.09|292.29|292.14|292.44|292.29|292.24|292.09|2026
1656298500000|2022-06-27 02:55:00|292.34|292.09|292.29|292.14|292.34|292.19|292.24|292.09|176
1656298800000|2022-06-27 03:00:00|292.24|292.09|292.24|292.09|292.34|292.19|292.19|292.04|186
1656299100000|2022-06-27 03:05:00|292.19|292.04|292.14|291.99|292.19|292.04|292.04|291.89|194
1656299400000|2022-06-27 03:10:00|292.09|291.94|291.69|291.54|292.09|291.99|291.69|291.54|280
1656299700000|2022-06-27 03:15:00|291.74|291.59|291.84|291.69|291.89|291.74|291.69|291.54|296
1656300000000|2022-06-27 03:20:00|291.89|291.74|291.84|291.69|291.89|291.74|291.79|291.64|232
1656300300000|2022-06-27 03:25:00|291.79|291.64|291.89|291.74|291.89|291.74|291.74|291.59|199
1656300600000|2022-06-27 03:30:00|291.94|291.79|291.89|291.74|291.99|291.84|291.84|291.69|189
1656300900000|2022-06-27 03:35:00|291.84|291.69|291.84|291.69|291.89|291.74|291.79|291.64|300
1656301200000|2022-06-27 03:40:00|291.89|291.74|291.79|291.59|291.89|291.74|291.69|291.49|831
1656301500000|2022-06-27 03:45:00|291.74|291.54|291.79|291.64|291.79|291.64|291.69|291.49|158
1656301800000|2022-06-27 03:50:00|291.74|291.59|291.79|291.64|291.79|291.64|291.74|291.54|158
1656302100000|2022-06-27 03:55:00|291.84|291.69|291.89|291.74|291.89|291.74|291.79|291.64|244
1656302400000|2022-06-27 04:00:00|291.84|291.64|292.09|291.94|292.09|291.94|291.79|291.64|231
1656302700000|2022-06-27 04:05:00|292.04|291.89|291.94|291.79|292.04|291.89|291.89|291.74|156
1656303000000|2022-06-27 04:10:00|291.89|291.74|291.89|291.74|291.89|291.74|291.84|291.69|161
1656303300000|2022-06-27 04:15:00|291.94|291.79|291.99|291.84|291.99|291.84|291.94|291.79|151
1656303600000|2022-06-27 04:20:00|292.04|291.89|291.94|291.79|292.04|291.89|291.94|291.79|208
1656303900000|2022-06-27 04:25:00|291.99|291.84|291.94|291.79|291.99|291.84|291.94|291.79|265
1656304200000|2022-06-27 04:30:00|291.99|291.74|291.84|291.69|291.99|291.79|291.84|291.69|1333
1656304500000|2022-06-27 04:35:00|||||||||112
1656304800000|2022-06-27 04:40:00|291.89|291.74|291.79|291.64|291.89|291.74|291.79|291.64|304
1656305100000|2022-06-27 04:45:00|291.84|291.69|291.89|291.74|291.89|291.74|291.84|291.69|506
1656305400000|2022-06-27 04:50:00|291.84|291.69|291.74|291.59|291.84|291.69|291.74|291.59|1501
1656305700000|2022-06-27 04:55:00|291.79|291.64|291.84|291.69|291.89|291.74|291.79|291.64|351
1656306000000|2022-06-27 05:00:00|291.89|291.74|291.54|291.39|291.89|291.74|291.54|291.39|566
1656306300000|2022-06-27 05:05:00|291.59|291.44|291.74|291.59|291.79|291.59|291.59|291.44|282
1656306600000|2022-06-27 05:10:00|291.79|291.64|291.59|291.39|291.84|291.69|291.54|291.39|321
1656306900000|2022-06-27 05:15:00|291.54|291.34|291.34|291.19|291.54|291.34|291.19|291.04|232
1656307200000|2022-06-27 05:20:00|291.39|291.24|291.49|291.34|291.59|291.44|291.39|291.24|267
1656307500000|2022-06-27 05:25:00|291.54|291.39|291.29|291.14|291.59|291.44|291.29|291.09|296
1656307800000|2022-06-27 05:30:00|291.24|291.09|291.19|291.04|291.24|291.09|291.09|290.89|217
1656308100000|2022-06-27 05:35:00|291.24|291.09|291.34|291.19|291.34|291.19|291.19|291.04|157
1656308400000|2022-06-27 05:40:00|291.39|291.24|291.44|291.29|291.44|291.29|291.34|291.19|151
1656308700000|2022-06-27 05:45:00|291.39|291.24|291.44|291.29|291.49|291.29|291.34|291.19|213
1656309000000|2022-06-27 05:50:00|291.39|291.24|291.19|291.04|291.39|291.24|291.19|291.04|204
1656309300000|2022-06-27 05:55:00|291.14|290.99|291.24|291.09|291.29|291.14|291.14|290.99|221
1656309600000|2022-06-27 06:00:00|291.29|291.14|290.99|290.84|291.34|291.14|290.99|290.79|480
1656309900000|2022-06-27 06:05:00|290.94|290.79|291.24|291.09|291.29|291.14|290.94|290.79|174
1656310200000|2022-06-27 06:10:00|291.29|291.14|291.19|291.04|291.34|291.19|291.19|290.99|190
1656310500000|2022-06-27 06:15:00|291.24|291.09|291.19|291.04|291.34|291.19|291.14|290.99|340
1656310800000|2022-06-27 06:20:00|291.14|290.99|291.09|290.94|291.29|291.09|291.09|290.94|293
1656311100000|2022-06-27 06:25:00|291.04|290.84|291.19|291.04|291.19|291.04|291.04|290.84|413
1656311400000|2022-06-27 06:30:00|291.24|290.99|291.14|290.99|291.24|290.99|291.09|290.94|225
1656311700000|2022-06-27 06:35:00|291.19|291.04|291.09|290.94|291.24|291.04|291.09|290.89|174
1656312000000|2022-06-27 06:40:00|291.04|290.89|290.94|290.79|291.04|290.89|290.89|290.69|200
1656312300000|2022-06-27 06:45:00|290.99|290.84|290.89|290.74|290.99|290.84|290.84|290.69|187
1656312600000|2022-06-27 06:50:00|290.94|290.79|290.99|290.84|290.99|290.84|290.84|290.69|200
1656312900000|2022-06-27 06:55:00|290.94|290.79|291.09|290.89|291.09|290.94|290.94|290.79|165
1656313200000|2022-06-27 07:00:00|291.04|290.84|291.29|291.14|291.29|291.14|290.94|290.79|218
1656313500000|2022-06-27 07:05:00|291.24|291.04|291.34|291.14|291.44|291.29|291.19|291.04|1076
1656313800000|2022-06-27 07:10:00|291.29|291.19|291.39|291.24|291.39|291.24|291.24|291.09|233
1656314100000|2022-06-27 07:15:00|291.44|291.29|291.49|291.34|291.64|291.49|291.39|291.29|291
1656314400000|2022-06-27 07:20:00|291.54|291.39|291.69|291.54|291.69|291.54|291.54|291.39|433
1656314700000|2022-06-27 07:25:00|291.64|291.49|291.74|291.59|291.84|291.69|291.64|291.49|520
1656315000000|2022-06-27 07:30:00|291.79|291.64|292.09|291.94|292.09|291.94|291.74|291.59|557
1656315300000|2022-06-27 07:35:00|292.04|291.89|292.09|291.94|292.09|291.94|291.94|291.79|282
1656315600000|2022-06-27 07:40:00|292.04|291.89|292.04|291.89|292.09|291.94|292.04|291.84|212
1656315900000|2022-06-27 07:45:00|291.99|291.84|292.04|291.89|292.14|291.99|291.99|291.84|449
1656316200000|2022-06-27 07:50:00|292.09|291.94|292.44|292.29|292.49|292.34|292.09|291.94|320
1656316500000|2022-06-27 07:55:00|292.49|292.34|292.69|292.54|292.74|292.59|292.49|292.34|348
1656316800000|2022-06-27 08:00:00|292.64|292.49|292.84|292.64|292.99|292.84|292.64|292.49|392
1656317100000|2022-06-27 08:05:00|292.79|292.69|292.79|292.64|292.94|292.79|292.79|292.59|628
1656317400000|2022-06-27 08:10:00|292.74|292.59|292.94|292.79|293.09|292.94|292.74|292.59|387
1656317700000|2022-06-27 08:15:00|292.89|292.74|292.64|292.49|292.89|292.74|292.59|292.44|291
1656318000000|2022-06-27 08:20:00|292.69|292.54|292.44|292.29|292.74|292.54|292.44|292.29|256
1656318300000|2022-06-27 08:25:00|292.49|292.34|292.69|292.54|292.69|292.54|292.44|292.34|245
1656318600000|2022-06-27 08:30:00|292.74|292.59|292.74|292.59|292.89|292.74|292.74|292.59|402
1656318900000|2022-06-27 08:35:00|292.79|292.64|292.44|292.29|292.79|292.64|292.44|292.29|692
1656319200000|2022-06-27 08:40:00|292.39|292.24|292.44|292.29|292.59|292.44|292.39|292.24|670
1656319500000|2022-06-27 08:45:00|292.49|292.24|292.29|292.14|292.49|292.24|292.29|292.14|1538
1656319800000|2022-06-27 08:50:00|292.34|292.19|292.44|292.29|292.59|292.44|292.29|292.14|1637
1656320100000|2022-06-27 08:55:00|292.39|292.24|292.54|292.39|292.69|292.54|292.39|292.24|2392
1656320400000|2022-06-27 09:00:00|292.59|292.44|292.59|292.44|292.74|292.59|292.49|292.34|691
1656320700000|2022-06-27 09:05:00|292.54|292.39|292.29|292.14|292.64|292.49|292.29|292.14|426
1656321000000|2022-06-27 09:10:00|292.24|292.09|292.39|292.24|292.44|292.29|292.14|291.99|231
1656321300000|2022-06-27 09:15:00|292.34|292.19|292.64|292.49|292.64|292.49|292.34|292.19|224
1656321600000|2022-06-27 09:20:00|292.84|292.24|292.94|292.34|292.94|292.34|292.84|292.24|0
1656321900000|2022-06-27 09:25:00|292.84|292.24|292.94|292.34|292.94|292.34|292.84|292.24|208
1656322200000|2022-06-27 09:30:00|292.84|292.24|292.84|292.24|292.94|292.34|292.84|292.24|0
1656322500000|2022-06-27 09:35:00|292.74|292.14|292.74|292.14|292.84|292.24|292.74|292.14|0
1656322800000|2022-06-27 09:40:00|292.84|292.24|292.84|292.24|292.84|292.24|292.74|292.14|0
1656323100000|2022-06-27 09:45:00|292.94|292.34|292.84|292.24|292.94|292.34|292.84|292.24|0
1656323400000|2022-06-27 09:50:00|292.54|292.29|292.59|292.44|292.74|292.59|292.49|292.29|110
1656323700000|2022-06-27 09:55:00|292.64|292.49|292.64|292.49|292.74|292.54|292.59|292.44|71
1656324000000|2022-06-27 10:00:00|292.69|292.54|292.64|292.44|292.74|292.59|292.59|292.39|2194
1656324300000|2022-06-27 10:05:00|292.59|292.39|292.34|292.19|292.59|292.39|292.34|292.19|421
1656324600000|2022-06-27 10:10:00|292.39|292.14|292.24|292.09|292.39|292.19|292.24|292.04|452
1656324900000|2022-06-27 10:15:00|292.29|292.14|292.39|292.24|292.44|292.24|292.24|292.09|0
1656325200000|2022-06-27 10:20:00|292.34|292.19|292.24|292.04|292.39|292.19|292.19|291.99|13
1656325500000|2022-06-27 10:25:00|292.19|291.99|291.99|291.79|292.19|292.04|291.89|291.69|14
1656325800000|2022-06-27 10:30:00|291.94|291.84|292.14|291.94|292.19|291.99|291.89|291.74|2
1656326100000|2022-06-27 10:35:00|292.09|291.89|292.09|291.89|292.14|291.94|291.99|291.79|0
1656326400000|2022-06-27 10:40:00|292.04|291.94|292.14|291.99|292.19|291.99|291.99|291.79|0
1656326700000|2022-06-27 10:45:00|292.09|291.94|292.04|291.89|292.19|291.99|291.94|291.74|2
1656327000000|2022-06-27 10:50:00|291.99|291.84|292.14|291.94|292.14|291.99|291.99|291.84|4
1656327300000|2022-06-27 10:55:00|292.09|291.99|292.29|292.09|292.34|292.14|292.09|291.94|2
1656327600000|2022-06-27 11:00:00|292.24|292.14|292.29|292.09|292.34|292.14|292.24|292.04|3
1656327900000|2022-06-27 11:05:00|292.24|292.14|292.29|292.09|292.34|292.14|292.24|292.04|501
1656328200000|2022-06-27 11:10:00|292.24|292.14|292.34|292.19|292.39|292.19|292.24|292.09|0
1656328500000|2022-06-27 11:15:00|292.39|292.24|292.34|292.19|292.44|292.24|292.24|292.09|500
1656328800000|2022-06-27 11:20:00|292.39|292.14|292.24|292.09|292.39|292.19|292.24|292.04|0
1656329100000|2022-06-27 11:25:00|292.19|292.04|292.19|292.04|292.24|292.04|292.09|291.94|4
1656329400000|2022-06-27 11:30:00|292.24|292.09|292.29|292.14|292.34|292.19|292.19|292.09|13
1656329700000|2022-06-27 11:35:00|292.24|292.09|292.29|292.14|292.34|292.19|292.24|292.09|2
1656330000000|2022-06-27 11:40:00|292.34|292.09|292.39|292.19|292.44|292.24|292.34|292.09|1
1656330300000|2022-06-27 11:45:00|292.34|292.14|292.34|292.19|292.39|292.19|292.24|292.09|1
1656330600000|2022-06-27 11:50:00|292.29|292.14|292.29|292.14|292.39|292.24|292.29|292.09|9
1656330900000|2022-06-27 11:55:00|292.24|292.09|292.24|292.04|292.29|292.14|292.14|291.99|7
1656331200000|2022-06-27 12:00:00|292.29|292.09|292.54|292.39|292.54|292.39|292.19|292.04|43
1656331500000|2022-06-27 12:05:00|292.49|292.34|292.44|292.24|292.59|292.44|292.39|292.24|32
1656331800000|2022-06-27 12:10:00|292.39|292.29|292.49|292.34|292.49|292.34|292.34|292.14|133
1656332100000|2022-06-27 12:15:00|292.54|292.39|292.49|292.29|292.54|292.39|292.39|292.19|25
1656332400000|2022-06-27 12:20:00|292.44|292.34|292.29|292.14|292.49|292.34|292.29|292.09|0
1656332700000|2022-06-27 12:25:00|292.34|292.09|292.19|291.99|292.34|292.14|292.14|291.94|122
1656333000000|2022-06-27 12:30:00|292.24|292.04|291.94|291.74|292.24|292.04|291.89|291.69|19
1656333300000|2022-06-27 12:35:00|291.89|291.79|292.04|291.84|292.04|291.89|291.89|291.74|3
1656333600000|2022-06-27 12:40:00|291.99|291.89|292.04|291.84|292.09|291.94|291.89|291.74|10
1656333900000|2022-06-27 12:45:00|291.99|291.89|291.99|291.79|292.04|291.89|291.94|291.74|1
1656334200000|2022-06-27 12:50:00|291.94|291.84|291.79|291.64|291.94|291.84|291.74|291.59|0
1656334500000|2022-06-27 12:55:00|291.84|291.69|291.84|291.69|291.89|291.74|291.74|291.59|2
1656334800000|2022-06-27 13:00:00|291.89|291.74|291.94|291.79|292.04|291.84|291.89|291.69|10
1656335100000|2022-06-27 13:05:00|291.89|291.74|291.79|291.64|291.94|291.79|291.79|291.64|7
1656335400000|2022-06-27 13:10:00|291.74|291.59|291.94|291.79|291.94|291.79|291.74|291.54|3
1656335700000|2022-06-27 13:15:00|291.89|291.74|291.94|291.79|292.04|291.84|291.89|291.69|228
1656336000000|2022-06-27 13:20:00|291.89|291.74|291.94|291.74|292.04|291.84|291.89|291.74|2
1656336300000|2022-06-27 13:25:00|291.89|291.79|291.99|291.79|291.99|291.84|291.84|291.69|4
1656336600000|2022-06-27 13:30:00|292.04|291.84|291.44|291.29|292.29|292.04|291.14|290.99|331
1656336900000|2022-06-27 13:35:00|291.39|291.24|291.29|291.14|291.44|291.24|290.84|290.64|246
1656337200000|2022-06-27 13:40:00|291.34|291.09|290.64|290.49|291.34|291.09|290.24|290.09|228
1656337500000|2022-06-27 13:45:00|290.69|290.54|290.29|290.14|290.69|290.54|290.04|289.89|135
1656337800000|2022-06-27 13:50:00|290.24|290.09|290.74|290.59|290.79|290.59|289.84|289.69|129
1656338100000|2022-06-27 13:55:00|290.69|290.54|290.39|290.24|290.94|290.74|290.24|290.04|576
1656338400000|2022-06-27 14:00:00|290.44|290.29|290.74|290.59|290.99|290.84|290.24|290.04|122
1656338700000|2022-06-27 14:05:00|290.69|290.54|290.34|290.19|290.79|290.59|290.24|290.04|127
1656339000000|2022-06-27 14:10:00|290.44|290.24|289.84|289.64|290.44|290.29|289.69|289.54|228
1656339300000|2022-06-27 14:15:00|289.89|289.69|289.74|289.59|290.09|289.89|289.44|289.29|219
1656339600000|2022-06-27 14:20:00|289.69|289.54|289.54|289.34|289.99|289.84|289.39|289.19|275
1656339900000|2022-06-27 14:25:00|289.49|289.29|289.24|289.04|289.54|289.34|289.04|288.84|128
1656340200000|2022-06-27 14:30:00|289.19|288.99|289.74|289.54|289.74|289.54|289.19|288.99|95
1656340500000|2022-06-27 14:35:00|289.69|289.49|289.69|289.54|289.79|289.59|289.34|289.14|61
1656340800000|2022-06-27 14:40:00|289.74|289.49|289.94|289.79|289.94|289.79|289.49|289.29|235
1656341100000|2022-06-27 14:45:00|289.89|289.74|289.94|289.79|290.04|289.89|289.69|289.49|176
1656341400000|2022-06-27 14:50:00|289.99|289.74|290.19|289.99|290.29|290.14|289.89|289.74|772
1656341700000|2022-06-27 14:55:00|290.24|290.04|290.29|290.09|290.39|290.24|290.19|289.99|39
1656342000000|2022-06-27 15:00:00|290.34|290.14|290.19|290.04|290.39|290.24|290.14|289.99|14
1656342300000|2022-06-27 15:05:00|290.14|289.99|289.94|289.74|290.19|290.04|289.94|289.74|10
1656342600000|2022-06-27 15:10:00|289.89|289.69|290.04|289.84|290.14|289.99|289.89|289.69|69
1656342900000|2022-06-27 15:15:00|289.99|289.89|290.04|289.89|290.29|290.14|289.94|289.74|498
1656343200000|2022-06-27 15:20:00|289.99|289.84|290.39|290.24|290.44|290.29|289.94|289.79|51
1656343500000|2022-06-27 15:25:00|290.44|290.29|290.54|290.39|290.69|290.49|290.44|290.29|43
1656343800000|2022-06-27 15:30:00|290.59|290.44|290.24|290.09|290.64|290.44|290.24|289.99|21
1656344100000|2022-06-27 15:35:00|290.19|290.04|290.09|289.94|290.39|290.19|290.09|289.89|21
1656344400000|2022-06-27 15:40:00|290.04|289.89|290.34|290.19|290.39|290.24|289.99|289.79|45
1656344700000|2022-06-27 15:45:00|290.29|290.14|290.19|290.04|290.39|290.24|290.04|289.89|17
1656345000000|2022-06-27 15:50:00|290.14|289.99|290.04|289.84|290.19|290.04|289.99|289.84|18
1656345300000|2022-06-27 15:55:00|289.99|289.79|290.09|289.89|290.14|289.94|289.84|289.69|12
1656345600000|2022-06-27 16:00:00|290.04|289.84|289.84|289.64|290.14|289.99|289.74|289.54|9
1656345900000|2022-06-27 16:05:00|289.79|289.69|289.84|289.69|289.89|289.74|289.74|289.54|4
1656346200000|2022-06-27 16:10:00|289.79|289.64|289.89|289.74|290.04|289.89|289.74|289.54|1
1656346500000|2022-06-27 16:15:00|289.94|289.69|289.94|289.79|289.94|289.79|289.74|289.54|59
1656346800000|2022-06-27 16:20:00|289.99|289.74|289.59|289.39|289.99|289.79|289.59|289.39|29
1656347100000|2022-06-27 16:25:00|289.54|289.44|289.29|289.09|289.54|289.44|289.24|289.04|48
1656347400000|2022-06-27 16:30:00|289.24|289.04|288.99|288.84|289.29|289.09|288.89|288.69|97
1656347700000|2022-06-27 16:35:00|288.94|288.79|289.04|288.89|289.09|288.94|288.94|288.79|68
1656348000000|2022-06-27 16:40:00|288.99|288.84|289.39|289.24|289.39|289.24|288.99|288.84|42
1656348300000|2022-06-27 16:45:00|289.44|289.29|289.54|289.34|289.54|289.39|289.29|289.14|25
1656348600000|2022-06-27 16:50:00|289.49|289.29|289.59|289.39|289.59|289.44|289.44|289.24|7
1656348900000|2022-06-27 16:55:00|289.54|289.44|289.49|289.29|289.59|289.44|289.29|289.14|10
1656349200000|2022-06-27 17:00:00|289.54|289.34|289.24|289.04|289.54|289.34|289.14|288.99|10
1656349500000|2022-06-27 17:05:00|289.19|288.99|289.14|288.94|289.24|289.09|288.99|288.79|5
1656349800000|2022-06-27 17:10:00|289.19|288.99|289.24|289.09|289.39|289.19|289.14|288.94|45
1656350100000|2022-06-27 17:15:00|289.29|289.14|289.34|289.14|289.34|289.19|289.14|288.99|12
1656350400000|2022-06-27 17:20:00|289.39|289.19|289.34|289.19|289.39|289.24|289.19|289.04|15
1656350700000|2022-06-27 17:25:00|289.39|289.24|289.29|289.14|289.39|289.24|289.24|289.09|13
1656351000000|2022-06-27 17:30:00|289.24|289.09|289.19|288.99|289.34|289.14|289.09|288.94|19
1656351300000|2022-06-27 17:35:00|289.14|289.04|289.24|289.04|289.24|289.09|289.09|288.89|32
1656351600000|2022-06-27 17:40:00|289.19|289.09|289.04|288.89|289.24|289.09|289.04|288.84|2
1656351900000|2022-06-27 17:45:00|288.99|288.84|288.99|288.84|289.04|288.89|288.89|288.74|29
1656352200000|2022-06-27 17:50:00|289.04|288.89|289.04|288.89|289.14|288.99|288.94|288.79|21
1656352500000|2022-06-27 17:55:00|288.99|288.84|288.99|288.79|289.09|288.94|288.94|288.79|8
1656352800000|2022-06-27 18:00:00|288.94|288.84|289.04|288.79|289.04|288.89|288.84|288.64|20
1656353100000|2022-06-27 18:05:00|288.99|288.84|288.99|288.79|289.04|288.89|288.89|288.69|1
1656353400000|2022-06-27 18:10:00|289.09|288.89|288.99|288.79|289.14|288.94|288.94|288.69|1
1656353700000|2022-06-27 18:15:00|289.04|288.89|289.09|288.94|289.14|288.94|288.99|288.79|22
1656354000000|2022-06-27 18:20:00|289.04|288.89|288.99|288.84|289.09|288.94|288.99|288.79|10
1656354300000|2022-06-27 18:25:00|288.94|288.79|288.89|288.69|288.99|288.84|288.84|288.69|5
1656354600000|2022-06-27 18:30:00|288.94|288.74|288.89|288.74|288.94|288.79|288.79|288.64|3
1656354900000|2022-06-27 18:35:00|288.84|288.69|288.99|288.79|289.04|288.84|288.84|288.69|4
1656355200000|2022-06-27 18:40:00|288.94|288.74|288.94|288.74|288.99|288.79|288.89|288.74|0
1656355500000|2022-06-27 18:45:00|288.89|288.69|288.89|288.74|288.94|288.74|288.79|288.64|24
1656355800000|2022-06-27 18:50:00|288.84|288.69|288.74|288.59|288.89|288.69|288.69|288.49|30
1656356100000|2022-06-27 18:55:00|288.69|288.54|288.69|288.49|288.84|288.69|288.64|288.44|20
1656356400000|2022-06-27 19:00:00|288.64|288.54|288.39|288.24|288.74|288.59|288.29|288.14|50
1656356700000|2022-06-27 19:05:00|288.34|288.19|288.59|288.44|288.59|288.44|288.24|288.04|13
1656357000000|2022-06-27 19:10:00|288.54|288.39|288.79|288.59|288.84|288.64|288.54|288.39|27
1656357300000|2022-06-27 19:15:00|288.84|288.54|288.64|288.49|288.84|288.69|288.59|288.44|45
1656357600000|2022-06-27 19:20:00|288.59|288.44|288.54|288.39|288.64|288.49|288.54|288.34|26
1656357900000|2022-06-27 19:25:00|288.59|288.44|288.64|288.49|288.69|288.54|288.49|288.34|14
1656358200000|2022-06-27 19:30:00|288.59|288.44|288.54|288.39|288.59|288.44|288.44|288.29|18
1656358500000|2022-06-27 19:35:00|288.49|288.34|288.24|288.09|288.49|288.39|288.19|287.99|13
1656358800000|2022-06-27 19:40:00|288.29|288.04|288.59|288.39|288.59|288.39|288.24|288.04|12
1656359100000|2022-06-27 19:45:00|288.54|288.44|288.59|288.44|288.74|288.54|288.49|288.34|11
1656359400000|2022-06-27 19:50:00|288.49|288.39|288.44|288.24|288.49|288.39|288.29|288.09|39
1656359700000|2022-06-27 19:55:00|288.49|288.29|288.64|288.49|288.74|288.54|288.44|288.29|152
1656360000000|2022-06-27 20:00:00|288.74|288.54|288.89|288.69|288.89|288.69|288.74|288.54|10
1656360300000|2022-06-27 20:05:00|288.94|288.74|288.89|288.69|288.94|288.74|288.84|288.69|32
1656360600000|2022-06-27 20:10:00|288.94|288.74|288.94|288.69|289.04|288.74|288.94|288.69|198
1656360900000|2022-06-27 20:15:00|288.99|288.74|288.99|288.69|288.99|288.74|288.94|288.69|0
1656361200000|2022-06-27 20:20:00|289.09|288.74|289.04|288.79|289.09|288.84|288.99|288.74|4
1656361500000|2022-06-27 20:25:00|288.99|288.74|288.94|288.74|288.99|288.79|288.94|288.69|0
1656361800000|2022-06-27 20:30:00|288.99|288.79|288.99|288.74|288.99|288.79|288.99|288.69|9
1656362100000|2022-06-27 20:35:00||288.79||288.74||288.79||288.74|1
1656362400000|2022-06-27 20:40:00|288.94|288.79|289.09|288.74|289.09|288.79|288.94|288.69|17
1656362700000|2022-06-27 20:45:00|289.04|288.69|288.74|288.39|289.04|288.84|288.54|288.34|26
1656363000000|2022-06-27 20:50:00|288.69|288.34|288.69|288.34|288.79|288.39|288.69|288.34|0
1656363300000|2022-06-27 20:55:00|288.64|288.39|288.69|288.39|288.74|288.44|288.64|288.34|4
1656363600000|2022-06-27 21:00:00|288.74|288.34|289.34|288.04|289.34|288.34|288.74|287.99|0
1656364200000|2022-06-27 21:10:00|289.04|288.44|289.04|288.44|289.04|288.44|289.04|288.44|1
1656364500000|2022-06-27 21:15:00|288.94|288.34|288.94|288.34|289.04|288.44|288.94|288.34|0
1656366000000|2022-06-27 21:40:00|288.84|288.24|288.84|288.24|288.84|288.24|288.84|288.24|0
1656366300000|2022-06-27 21:45:00|288.94|288.34|288.94|288.34|288.94|288.34|288.84|288.24|0
1656367200000|2022-06-27 22:00:00|289.04|288.44|288.84|288.24|289.04|288.44|288.84|288.24|0
1656367800000|2022-06-27 22:10:00|288.74|288.14|288.84|288.24|288.84|288.24|288.74|288.14|0
1656368100000|2022-06-27 22:15:00|289.14|288.54|289.04|288.44|289.14|288.54|289.04|288.44|0
1656368400000|2022-06-27 22:20:00|289.14|288.54|289.04|288.44|289.14|288.54|289.04|288.44|0
1656368700000|2022-06-27 22:25:00|289.14|288.54|289.14|288.54|289.14|288.54|289.04|288.44|0
1656369000000|2022-06-27 22:30:00|289.04|288.44|289.14|288.54|289.14|288.54|289.04|288.44|0
1656369900000|2022-06-27 22:45:00|289.24|288.64|289.14|288.54|289.24|288.64|289.14|288.54|0
1656370200000|2022-06-27 22:50:00|289.24|288.64|289.14|288.54|289.24|288.64|289.14|288.54|0
1656370500000|2022-06-27 22:55:00|289.24|288.64|289.24|288.64|289.24|288.64|289.24|288.64|0
1656370800000|2022-06-27 23:00:00|289.34|288.74|289.34|288.74|289.34|288.74|289.24|288.64|0
1656371400000|2022-06-27 23:10:00|289.44|288.84|289.34|288.74|289.44|288.84|289.34|288.74|0
1656373200000|2022-06-27 23:40:00|289.24|288.64|289.24|288.64|289.34|288.74|289.24|288.64|0
1656373500000|2022-06-27 23:45:00|289.34|288.74|289.34|288.74|289.34|288.74|289.24|288.64|0
1656373800000|2022-06-27 23:50:00|289.24|288.64|289.24|288.64|289.34|288.74|289.24|288.64|0
1656374100000|2022-06-27 23:55:00|289.34|288.74|289.34|288.74|289.34|288.74|289.34|288.74|0
1656374400000|2022-06-28 00:00:00|289.24|288.64|289.54|288.94|289.64|289.04|289.24|288.64|0
1656374700000|2022-06-28 00:05:00|289.64|289.04|289.74|289.14|289.74|289.14|289.54|288.94|0
1656375000000|2022-06-28 00:10:00|289.64|289.04|288.94|288.34|289.74|289.14|288.84|288.24|0
1656375300000|2022-06-28 00:15:00|288.84|288.24|288.44|287.84|288.84|288.24|288.44|287.84|0
1656375600000|2022-06-28 00:20:00|288.34|287.74|288.34|287.74|288.44|287.84|288.34|287.74|0
1656375900000|2022-06-28 00:25:00|288.44|287.84|288.44|287.84|288.44|287.84|288.34|287.74|0
1656376200000|2022-06-28 00:30:00|289.74|289.34|289.49|289.29|289.79|289.49|289.14|288.94|214
1656376500000|2022-06-28 00:35:00|289.44|289.24|289.54|289.34|289.54|289.34|289.39|289.24|108
1656376800000|2022-06-28 00:40:00|289.49|289.39|289.49|289.29|289.64|289.44|289.34|289.19|156
1656377100000|2022-06-28 00:45:00|289.44|289.24|289.24|289.09|289.49|289.29|289.19|289.04|83
1656377400000|2022-06-28 00:50:00|289.19|289.04|289.19|289.04|289.29|289.09|289.04|288.89|108
1656377700000|2022-06-28 00:55:00|289.24|289.09|288.94|288.79|289.44|289.24|288.64|288.44|639
1656378000000|2022-06-28 01:00:00|288.99|288.59|288.84|288.69|289.04|288.89|288.49|288.34|1034
1656378300000|2022-06-28 01:05:00|288.89|288.74|289.09|288.94|289.09|288.94|288.64|288.44|435
1656378600000|2022-06-28 01:10:00|289.04|288.89|288.89|288.74|289.24|289.09|288.89|288.69|5940
1656378900000|2022-06-28 01:15:00|288.94|288.79|289.14|288.99|289.24|289.04|288.79|288.64|2529
1656379200000|2022-06-28 01:20:00|289.19|289.04|289.09|288.94|289.29|289.09|289.04|288.89|373
1656379500000|2022-06-28 01:25:00|289.14|288.99|289.19|289.04|289.24|289.09|289.04|288.89|5648
1656379800000|2022-06-28 01:30:00|289.24|288.99|289.04|288.84|289.34|289.19|288.99|288.79|356
1656380100000|2022-06-28 01:35:00|288.99|288.89|289.14|288.94|289.39|289.19|288.99|288.84|288
1656380400000|2022-06-28 01:40:00|289.19|288.99|288.84|288.69|289.19|288.99|288.84|288.69|410
1656380700000|2022-06-28 01:45:00|288.89|288.74|288.54|288.39|288.89|288.74|288.54|288.39|1383
1656381000000|2022-06-28 01:50:00|288.59|288.34|288.54|288.39|288.64|288.49|288.49|288.34|218
1656381300000|2022-06-28 01:55:00|288.59|288.44|288.59|288.44|288.64|288.44|288.34|288.19|296
1656381600000|2022-06-28 02:00:00|288.64|288.49|288.69|288.49|288.89|288.74|288.59|288.44|191
1656381900000|2022-06-28 02:05:00|288.64|288.54|288.79|288.64|288.84|288.69|288.59|288.44|237
1656382200000|2022-06-28 02:10:00|288.74|288.59|288.59|288.39|288.84|288.64|288.54|288.39|151
1656382500000|2022-06-28 02:15:00|288.54|288.44|288.49|288.34|288.69|288.49|288.44|288.29|197
1656382800000|2022-06-28 02:20:00|288.44|288.29|288.64|288.44|288.64|288.49|288.44|288.29|794
1656383100000|2022-06-28 02:25:00|288.59|288.49|288.36|288.16|288.71|288.56|288.31|288.16|231
1656383400000|2022-06-28 02:30:00|288.31|288.21|288.41|288.26|288.56|288.41|288.31|288.16|214
1656383700000|2022-06-28 02:35:00|288.46|288.21|288.21|288.01|288.51|288.36|288.16|288.01|198
1656384000000|2022-06-28 02:40:00|288.16|288.06|288.11|287.96|288.21|288.06|288.06|287.86|278
1656384300000|2022-06-28 02:45:00|288.16|288.01|288.41|288.26|288.46|288.26|288.11|287.96|363
1656384600000|2022-06-28 02:50:00|288.46|288.31|288.36|288.16|288.46|288.31|288.31|288.16|230
1656384900000|2022-06-28 02:55:00|288.31|288.21|288.46|288.31|288.51|288.31|288.26|288.06|252
1656385200000|2022-06-28 03:00:00|288.51|288.26|288.36|288.21|288.51|288.36|288.36|288.21|132
1656385500000|2022-06-28 03:05:00|288.41|288.26|288.21|288.06|288.46|288.31|288.21|288.06|229
1656385800000|2022-06-28 03:10:00|288.16|288.01|287.96|287.81|288.21|288.01|287.96|287.81|214
1656386100000|2022-06-28 03:15:00|288.01|287.86|288.01|287.86|288.11|287.96|287.96|287.81|142
1656386400000|2022-06-28 03:20:00|287.96|287.81|287.71|287.56|288.01|287.86|287.71|287.56|194
1656386700000|2022-06-28 03:25:00|287.76|287.61|287.91|287.76|288.01|287.86|287.76|287.56|143
1656387000000|2022-06-28 03:30:00|287.96|287.81|287.91|287.76|288.11|287.96|287.91|287.76|229
1656387300000|2022-06-28 03:35:00|287.86|287.71|287.81|287.61|287.86|287.71|287.66|287.51|191
1656387600000|2022-06-28 03:40:00|287.86|287.66|288.01|287.86|288.01|287.86|287.81|287.61|235
1656387900000|2022-06-28 03:45:00|288.06|287.81|287.81|287.66|288.06|287.81|287.76|287.61|3441
1656388200000|2022-06-28 03:50:00|287.86|287.71|287.86|287.66|287.96|287.81|287.76|287.61|191
1656388500000|2022-06-28 03:55:00|287.81|287.71|287.96|287.81|288.01|287.86|287.81|287.66|202
1656388800000|2022-06-28 04:00:00|288.01|287.76|287.96|287.81|288.01|287.86|287.91|287.76|213
1656389100000|2022-06-28 04:05:00|288.01|287.86|287.86|287.66|288.01|287.86|287.86|287.66|1021
1656389400000|2022-06-28 04:10:00|287.91|287.71|287.96|287.81|287.96|287.81|287.86|287.71|132
1656389700000|2022-06-28 04:15:00|287.91|287.76|287.81|287.66|287.96|287.76|287.81|287.66|148
1656390000000|2022-06-28 04:20:00|287.86|287.71|287.81|287.66|287.86|287.71|287.81|287.61|192
1656390300000|2022-06-28 04:25:00|287.86|287.71|287.86|287.71|287.91|287.76|287.81|287.66|304
1656390600000|2022-06-28 04:30:00|287.91|287.76|288.06|287.86|288.06|287.86|287.86|287.71|174
1656390900000|2022-06-28 04:35:00|288.01|287.91|288.06|287.86|288.06|287.91|288.01|287.86|141
1656391200000|2022-06-28 04:40:00|288.01|287.81|287.96|287.81|288.06|287.86|287.96|287.81|151
1656391500000|2022-06-28 04:45:00|288.01||287.96||288.01||287.96||2297
1656391800000|2022-06-28 04:50:00|288.01|287.86|287.91|287.71|288.01|287.86|287.86|287.71|195
1656392100000|2022-06-28 04:55:00|287.86|287.76|287.96|287.76|288.01|287.81|287.86|287.71|148
1656392400000|2022-06-28 05:00:00|287.91|287.81|287.91|287.76|288.01|287.86|287.71|287.56|373
1656392700000|2022-06-28 05:05:00|287.86|287.71|287.96|287.81|288.01|287.86|287.76|287.56|464
1656393000000|2022-06-28 05:10:00|288.01|287.86|287.71|287.56|288.06|287.91|287.66|287.51|452
1656393300000|2022-06-28 05:15:00|287.76|287.61|287.76|287.61|287.86|287.71|287.71|287.56|675
1656393600000|2022-06-28 05:20:00|287.71|287.56|287.71|287.56|287.71|287.56|287.61|287.46|493
1656393900000|2022-06-28 05:25:00|287.76|287.61|287.81|287.66|287.86|287.66|287.71|287.56|357
1656394200000|2022-06-28 05:30:00|287.86|287.71|288.06|287.91|288.11|287.91|287.86|287.71|348
1656394500000|2022-06-28 05:35:00|288.11|287.96|288.06|287.91|288.11|287.96|288.01|287.86|276
1656394800000|2022-06-28 05:40:00|288.11|287.96|288.11|287.96|288.16|288.01|288.01|287.86|320
1656395100000|2022-06-28 05:45:00|288.16|288.01|288.21|288.06|288.31|288.11|288.11|287.96|299
1656395400000|2022-06-28 05:50:00|288.16|288.01|288.16|288.01|288.16|288.01|288.06|287.91|469
1656395700000|2022-06-28 05:55:00|288.21|288.06|288.41|288.26|288.41|288.26|288.16|288.06|290
1656396000000|2022-06-28 06:00:00|288.46|288.31|288.66|288.51|288.66|288.51|288.41|288.26|453
1656396300000|2022-06-28 06:05:00|288.61|288.46|289.01|288.86|289.01|288.86|288.61|288.46|398
1656396600000|2022-06-28 06:10:00|289.06|288.91|288.96|288.81|289.11|288.96|288.96|288.81|444
1656396900000|2022-06-28 06:15:00|288.91|288.76|289.11|288.96|289.11|288.96|288.91|288.76|460
1656397200000|2022-06-28 06:20:00|289.06|288.91|289.21|289.06|289.36|289.21|289.06|288.91|480
1656397500000|2022-06-28 06:25:00|289.26|289.11|289.36|289.21|289.36|289.21|289.26|289.06|275
1656397800000|2022-06-28 06:30:00|289.31|289.16|289.16|289.01|289.31|289.16|289.16|289.01|251
1656398100000|2022-06-28 06:35:00|289.11|288.96|289.01|288.86|289.11|288.96|289.01|288.86|232
1656398400000|2022-06-28 06:40:00|289.06|288.91|289.36|289.21|289.41|289.21|289.06|288.91|368
1656398700000|2022-06-28 06:45:00|289.31|289.16|289.31|289.16|289.36|289.21|289.26|289.11|518
1656399000000|2022-06-28 06:50:00|289.26|289.11|289.21|289.06|289.26|289.11|289.16|289.01|300
1656399300000|2022-06-28 06:55:00|289.16|289.01|288.96|288.81|289.16|289.06|288.91|288.76|355
1656399600000|2022-06-28 07:00:00|289.01|288.86|289.01|288.86|289.21|289.06|288.96|288.81|668
1656399900000|2022-06-28 07:05:00|288.96|288.81|289.01|288.86|289.11|288.96|288.96|288.81|481
1656400200000|2022-06-28 07:10:00|289.06|288.91|289.36|289.21|289.51|289.36|289.06|288.86|519
1656400500000|2022-06-28 07:15:00|289.31|289.16|289.11|288.96|289.31|289.16|289.06|288.91|556
1656400800000|2022-06-28 07:20:00|289.06|288.91|289.01|288.86|289.06|288.91|288.91|288.76|437
1656401100000|2022-06-28 07:25:00|289.06|288.91|288.86|288.71|289.06|288.91|288.71|288.56|511
1656401400000|2022-06-28 07:30:00|288.81|288.66|288.81|288.66|288.81|288.66|288.66|288.51|473
1656401700000|2022-06-28 07:35:00|288.76|288.61|288.66|288.51|288.86|288.71|288.66|288.51|385
1656402000000|2022-06-28 07:40:00|288.71|288.56|288.76|288.61|288.86|288.71|288.71|288.56|354
1656402300000|2022-06-28 07:45:00|288.71|288.56|288.86|288.71|288.96|288.81|288.71|288.56|417
1656402600000|2022-06-28 07:50:00|288.81|288.66|289.06|288.86|289.11|288.96|288.81|288.66|1122
1656402900000|2022-06-28 07:55:00|289.01|288.91|288.91|288.76|289.01|288.91|288.91|288.76|299
1656403200000|2022-06-28 08:00:00|288.96|288.81|289.36|289.21|289.46|289.31|288.96|288.81|710
1656403500000|2022-06-28 08:05:00|289.41|289.26|289.51|289.36|289.56|289.41|289.31|289.11|302
1656403800000|2022-06-28 08:10:00|289.56|289.41|289.76|289.61|289.96|289.76|289.51|289.36|320
1656404100000|2022-06-28 08:15:00|289.81|289.66|289.76|289.56|289.81|289.66|289.71|289.56|223
1656404400000|2022-06-28 08:20:00|289.81|289.61|289.66|289.51|289.86|289.71|289.66|289.51|180
1656404700000|2022-06-28 08:25:00|289.71|289.56|289.61|289.46|289.76|289.61|289.56|289.41|204
1656405000000|2022-06-28 08:30:00|289.56|289.41|289.46|289.31|289.56|289.41|289.41|289.21|202
1656405300000|2022-06-28 08:35:00|289.51|289.26|289.46|289.31|289.56|289.41|289.41|289.26|705
1656405600000|2022-06-28 08:40:00|289.41|289.26|289.36|289.21|289.46|289.31|289.36|289.21|273
1656405900000|2022-06-28 08:45:00|289.41|289.26|289.51|289.31|289.56|289.41|289.36|289.21|359
1656406200000|2022-06-28 08:50:00|289.56|289.36|289.61|289.46|289.66|289.51|289.56|289.36|282
1656406500000|2022-06-28 08:55:00|289.66|289.51|289.36|289.21|289.76|289.61|289.26|289.11|696
1656406800000|2022-06-28 09:00:00|289.41|289.51|289.31|289.11|289.81|289.66|289.26|289.06|1001
1656407100000|2022-06-28 09:05:00|289.36|289.16|289.71|289.56|289.81|289.66|289.36|289.16|211
1656407400000|2022-06-28 09:10:00|289.66|289.51|289.76|289.61|289.81|289.61|289.66|289.46|64
1656407700000|2022-06-28 09:15:00|289.71|289.56|289.66|289.51|289.71|289.56|289.61|289.46|248
1656408000000|2022-06-28 09:20:00|289.81|289.21|289.81|289.21|289.91|289.31|289.71|289.11|0
1656408300000|2022-06-28 09:25:00|289.91|289.31|289.81|289.21|289.91|289.31|289.81|289.21|21
1656408600000|2022-06-28 09:30:00|289.91|289.31|289.71|289.11|289.91|289.31|289.61|289.01|0
1656408900000|2022-06-28 09:35:00|289.61|289.01|289.61|289.01|289.71|289.11|289.51|288.91|0
1656409200000|2022-06-28 09:40:00|289.51|288.91|289.51|288.91|289.61|289.01|289.51|288.91|0
1656409500000|2022-06-28 09:45:00|289.61|289.01|289.51|288.91|289.61|289.01|289.51|288.91|0
1656409800000|2022-06-28 09:50:00|289.61|289.21|289.56|289.41|289.86|289.66|289.46|289.21|65
1656410100000|2022-06-28 09:55:00|289.61|289.36|289.61|289.41|289.66|289.46|289.41|289.21|42
1656410400000|2022-06-28 10:00:00|289.56|289.36|289.51|289.31|289.56|289.41|289.51|289.31|31
1656410700000|2022-06-28 10:05:00|289.46|289.26|289.36|289.16|289.51|289.31|289.36|289.16|0
1656411000000|2022-06-28 10:10:00|289.41|289.21|289.36|289.21|289.41|289.21|289.31|289.11|23
1656411300000|2022-06-28 10:15:00|289.41|289.26|289.31|289.16|289.41|289.26|289.26|289.11|63
1656411600000|2022-06-28 10:20:00|289.36|289.11|289.36|289.21|289.41|289.26|289.31|289.11|38
1656411900000|2022-06-28 10:25:00|289.31|289.16|289.36|289.21|289.41|289.26|289.31|289.16|41
1656412200000|2022-06-28 10:30:00|289.41|289.26|289.51|289.31|289.51|289.31|289.31|289.11|53
1656412500000|2022-06-28 10:35:00|289.46|289.21|289.51|289.31|289.51|289.31|289.26|289.06|48
1656412800000|2022-06-28 10:40:00|289.46|289.36|289.61|289.46|289.61|289.46|289.46|289.36|117
1656413100000|2022-06-28 10:45:00|289.66|289.51|289.71|289.51|289.71|289.56|289.66|289.46|9
1656413400000|2022-06-28 10:50:00|289.66|289.56|289.76|289.61|289.76|289.61|289.66|289.46|8
1656413700000|2022-06-28 10:55:00|289.81|289.56|289.91|289.71|289.96|289.76|289.76|289.56|15
1656414000000|2022-06-28 11:00:00|289.96|289.76|289.76|289.56|289.96|289.76|289.71|289.51|13
1656414300000|2022-06-28 11:05:00|289.71|289.61|289.81|289.61|289.81|289.61|289.71|289.51|13
1656414600000|2022-06-28 11:10:00|289.76|289.56|289.71|289.51|289.86|289.66|289.71|289.51|24
1656414900000|2022-06-28 11:15:00|289.66|289.46|289.56|289.36|289.71|289.51|289.56|289.36|17
1656415200000|2022-06-28 11:20:00|289.51|289.41|289.51|289.36|289.56|289.41|289.51|289.36|49
1656415500000|2022-06-28 11:25:00|289.41|289.26|289.71|289.46|289.71|289.51|289.41|289.26|45
1656415800000|2022-06-28 11:30:00|289.66||289.61||289.66||289.61||10
1656416100000|2022-06-28 11:35:00|289.66|289.36|289.56|289.41|289.66|289.46|289.51|289.36|13
1656416400000|2022-06-28 11:40:00|289.61|289.36|289.61|289.36|289.61|289.41|289.56|289.36|12
1656416700000|2022-06-28 11:45:00|289.56|289.41|289.56|289.36|289.66|289.41|289.56|289.36|11
1656417000000|2022-06-28 11:50:00|289.51|289.41|289.51|289.36|289.56|289.41|289.46|289.31|16
1656417300000|2022-06-28 11:55:00|289.46|289.31|289.61|289.41|289.61|289.46|289.41|289.26|17
1656417600000|2022-06-28 12:00:00|289.56|289.46|289.66|289.46|289.71|289.56|289.56|289.36|18
1656417900000|2022-06-28 12:05:00|289.61|289.41|289.51|289.31|289.61|289.46|289.51|289.31|10
1656418200000|2022-06-28 12:10:00|289.46|289.26|289.46|289.31|289.46|289.31|289.36|289.21|324
1656418500000|2022-06-28 12:15:00|289.41|289.26|289.31|289.16|289.46|289.31|289.26|289.11|82
1656418800000|2022-06-28 12:20:00|289.36|289.11|289.26|289.11|289.36|289.16|289.21|289.06|24
1656419100000|2022-06-28 12:25:00|289.31|289.16|289.11|288.96|289.31|289.16|289.11|288.91|24
1656419400000|2022-06-28 12:30:00|289.16|288.91|289.06|288.81|289.26|289.06|289.06|288.81|15
1656419700000|2022-06-28 12:35:00|289.11|288.86|289.16|288.96|289.16|289.01|289.06|288.81|38
1656420000000|2022-06-28 12:40:00|289.21|289.01|289.21|289.01|289.26|289.06|289.21|289.01|1
1656420300000|2022-06-28 12:45:00|289.26|289.06|289.16|289.01|289.26|289.11|289.16|288.96|10
1656420600000|2022-06-28 12:50:00|289.21|288.96|289.21|289.06|289.31|289.16|289.21|288.96|11
1656420900000|2022-06-28 12:55:00|289.26|289.01|289.16|289.01|289.26|289.11|289.16|288.96|11
1656421200000|2022-06-28 13:00:00|289.21|288.96|289.21|289.01|289.26|289.11|289.16|288.96|18
1656421500000|2022-06-28 13:05:00|289.16|289.06|289.11|288.96|289.21|289.06|289.06|288.86|30
1656421800000|2022-06-28 13:10:00|289.16|289.01|289.16|289.01|289.21|289.06|289.06|288.91|16
1656422100000|2022-06-28 13:15:00|289.21|289.06|289.21|289.06|289.26|289.06|289.16|289.01|10
1656422400000|2022-06-28 13:20:00|289.26|289.11|289.21|289.06|289.36|289.16|289.21|289.06|19
1656422700000|2022-06-28 13:25:00|289.26|289.11|289.16|289.01|289.26|289.11|289.06|288.91|19
1656423000000|2022-06-28 13:30:00|289.11|288.96|289.06|288.81|289.26|289.06|288.66|288.46|136
1656423300000|2022-06-28 13:35:00|288.86|288.76|289.56|289.36|289.66|289.41|288.86|288.61|74
1656423600000|2022-06-28 13:40:00|289.61|289.41|290.01|289.81|290.01|289.81|289.41|289.26|105
1656423900000|2022-06-28 13:45:00|290.06|289.86|290.21|289.96|290.21|290.01|289.66|289.46|36
1656424200000|2022-06-28 13:50:00|290.16|289.91|290.61|290.46|290.66|290.51|290.06|289.81|111
1656424500000|2022-06-28 13:55:00|290.66|290.51|290.21|290.06|290.71|290.51|290.16|289.91|63
1656424800000|2022-06-28 14:00:00|290.31|290.01|289.91|289.71|290.66|290.46|289.86|289.61|62
1656425100000|2022-06-28 14:05:00|289.86|289.66|289.66|289.46|289.91|289.71|289.31|289.16|56
1656425400000|2022-06-28 14:10:00|289.61|289.51|290.01|289.86|290.06|289.86|289.61|289.41|67
1656425700000|2022-06-28 14:15:00|290.06|289.81|289.86|289.71|290.21|290.01|289.86|289.66|81
1656426000000|2022-06-28 14:20:00|289.91|289.76|289.71|289.51|289.96|289.81|289.61|289.41|35
1656426300000|2022-06-28 14:25:00|289.66|289.56|289.86|289.66|289.96|289.81|289.66|289.56|31
1656426600000|2022-06-28 14:30:00|289.81|289.56|289.61|289.41|289.86|289.66|289.41|289.26|50
1656426900000|2022-06-28 14:35:00|289.56|289.46|289.81|289.66|289.91|289.76|289.56|289.46|106
1656427200000|2022-06-28 14:40:00|289.76|289.61|289.76|289.51|289.81|289.66|289.41|289.26|9
1656427500000|2022-06-28 14:45:00|289.71|289.46|289.16|288.96|289.76|289.51|289.16|288.96|50
1656427800000|2022-06-28 14:50:00|289.21|289.01|289.06|288.86|289.26|289.11|289.01|288.81|27
1656428100000|2022-06-28 14:55:00|289.11|288.91|289.36|289.16|289.36|289.16|289.01|288.86|46
1656428400000|2022-06-28 15:00:00|289.31|289.21|289.31|289.11|289.41|289.26|289.11|288.96|24
1656428700000|2022-06-28 15:05:00|289.36|289.16|289.01|288.81|289.41|289.16|288.91|288.71|37
1656429000000|2022-06-28 15:10:00|288.96|288.86|289.06|288.76|289.11|288.86|288.86|288.71|10
1656429300000|2022-06-28 15:15:00|288.96|288.71|288.46|288.21|288.96|288.71|288.46|288.21|79
1656429600000|2022-06-28 15:20:00|288.51|288.26|287.91|287.76|288.51|288.36|287.91|287.76|72
1656429900000|2022-06-28 15:25:00|287.86|287.71|287.81|287.66|287.96|287.76|287.66|287.46|74
1656430200000|2022-06-28 15:30:00|287.76|287.56|287.96|287.66|288.01|287.86|287.76|287.56|41
1656430500000|2022-06-28 15:35:00|287.91|287.71|287.46|287.21|288.06|287.91|287.46|287.21|26
1656430800000|2022-06-28 15:40:00|287.41|287.16|287.16|286.96|287.46|287.26|287.11|286.96|78
1656431100000|2022-06-28 15:45:00|287.11|287.01|287.21|287.06|287.31|287.11|287.11|286.96|15
1656431400000|2022-06-28 15:50:00|287.16|287.01|286.86|286.71|287.26|287.11|286.86|286.71|60
1656431700000|2022-06-28 15:55:00|286.81|286.66|286.71|286.51|286.86|286.71|286.61|286.46|57
1656432000000|2022-06-28 16:00:00|286.66|286.46|286.51|286.31|286.81|286.61|286.46|286.26|27
1656432300000|2022-06-28 16:05:00|286.46|286.26|286.76|286.56|286.86|286.61|286.46|286.26|28
1656432600000|2022-06-28 16:10:00|286.71|286.51|286.81|286.61|287.01|286.71|286.71|286.51|16
1656432900000|2022-06-28 16:15:00|286.76|286.51|286.81|286.61|286.86|286.66|286.46|286.31|10
1656433200000|2022-06-28 16:20:00|286.76|286.56|286.81|286.61|286.96|286.76|286.71|286.56|52
1656433500000|2022-06-28 16:25:00|286.76|286.66|287.01|286.86|287.06|286.86|286.76|286.61|68
1656433800000|2022-06-28 16:30:00|286.96|286.81|286.71|286.51|287.01|286.81|286.71|286.51|20
1656434100000|2022-06-28 16:35:00|286.76|286.56|286.96|286.76|287.06|286.86|286.76|286.56|27
1656434400000|2022-06-28 16:40:00|287.01|286.71|287.11|286.91|287.11|286.96|286.91|286.71|20
1656434700000|2022-06-28 16:45:00|287.06|286.96|287.11|286.91|287.26|287.06|287.01|286.86|42
1656435000000|2022-06-28 16:50:00|287.06|286.96|286.96|286.76|287.16|287.01|286.96|286.76|23
1656435300000|2022-06-28 16:55:00|287.01|286.81|287.01|286.81|287.11|286.96|286.91|286.76|3
1656435600000|2022-06-28 17:00:00|286.96|286.76|286.86|286.41|287.16|286.76|286.71|286.41|3
1656435900000|2022-06-28 17:05:00|286.81|286.46|286.46|286.26|286.86|286.51|286.41|286.26|5
1656436200000|2022-06-28 17:10:00|286.51|286.21|286.46|286.21|286.56|286.36|286.31|286.16|57
1656436500000|2022-06-28 17:15:00|286.51|286.26|286.46|286.26|286.61|286.41|286.46|286.21|8
1656436800000|2022-06-28 17:20:00|286.36|286.21|286.26|286.11|286.36|286.26|286.11|285.96|51
1656437100000|2022-06-28 17:25:00|286.31|286.16|286.46|286.26|286.51|286.36|286.16|286.01|56
1656437400000|2022-06-28 17:30:00|286.41|286.31|286.36|286.16|286.56|286.41|286.31|286.16|1
1656437700000|2022-06-28 17:35:00|286.31|286.11|286.16|286.01|286.36|286.16|286.11|285.96|19
1656438000000|2022-06-28 17:40:00|286.11|285.96|286.11|285.91|286.21|286.06|286.01|285.81|43
1656438300000|2022-06-28 17:45:00|286.06|285.86|286.16|285.91|286.21|286.01|286.06|285.86|4
1656438600000|2022-06-28 17:50:00|286.21|285.96|286.11|285.91|286.21|286.06|286.11|285.86|0
1656438900000|2022-06-28 17:55:00|286.16|285.96|286.16|285.96|286.21|286.01|286.06|285.91|1
1656439200000|2022-06-28 18:00:00|286.11|285.91|286.11|285.96|286.36|286.16|286.06|285.91|3
1656439500000|2022-06-28 18:05:00|286.16|285.91|286.01|285.81|286.16|285.96|286.01|285.76|26
1656439800000|2022-06-28 18:10:00|285.91|285.76|285.81|285.61|285.91|285.86|285.81|285.56|20
1656440100000|2022-06-28 18:15:00|285.86|285.56|285.86|285.61|285.96|285.81|285.81|285.56|32
1656440400000|2022-06-28 18:20:00|285.81||285.81||285.86||285.81||5
1656440700000|2022-06-28 18:25:00|285.86|285.66|285.96|285.76|285.96|285.81|285.81|285.61|13
1656441000000|2022-06-28 18:30:00|285.91|285.71|285.81|285.56|285.91|285.71|285.81|285.56|22
1656441300000|2022-06-28 18:35:00|285.71|285.51|285.61|285.36|285.71|285.51|285.51|285.36|26
1656441600000|2022-06-28 18:40:00|285.66|285.41|285.71|285.41|285.71|285.41|285.61|285.36|6
1656441900000|2022-06-28 18:45:00|285.66|285.61|286.01|285.81|286.06|285.81|285.66|285.61|1
1656442200000|2022-06-28 18:50:00|286.06|285.76|286.01|285.81|286.06|285.81|285.91|285.76|15
1656442500000|2022-06-28 18:55:00|286.06|285.76|286.01|285.81|286.06|285.91|285.91|285.71|28
1656442800000|2022-06-28 19:00:00|285.96|285.76|285.81|285.61|286.11|285.81|285.81|285.61|39
1656443100000|2022-06-28 19:05:00|285.76|285.66|285.71|285.51|285.76|285.66|285.56|285.41|67
1656443400000|2022-06-28 19:10:00|285.66|285.46|285.71|285.41|285.96|285.76|285.61|285.41|39
1656443700000|2022-06-28 19:15:00|285.66|285.56|285.96|285.76|285.96|285.76|285.61|285.56|16
1656444000000|2022-06-28 19:20:00|285.91|285.71|286.11|285.81|286.11|285.81|285.81|285.66|9
1656444300000|2022-06-28 19:25:00|286.06|285.76|286.06|285.81|286.11|285.81|285.86|285.71|9
1656444600000|2022-06-28 19:30:00|286.01|285.86|285.81|285.61|286.11|285.96|285.81|285.61|1
1656444900000|2022-06-28 19:35:00|285.76|285.66|285.86|285.61|285.86|285.66|285.71|285.56|10
1656445200000|2022-06-28 19:40:00|285.81|285.56|285.71|285.41|285.86|285.61|285.66|285.41|2
1656445500000|2022-06-28 19:45:00|285.66|285.36|285.61|285.41|285.71|285.41|285.46|285.26|3
1656445800000|2022-06-28 19:50:00|285.56|285.31|285.71|285.41|285.71|285.46|285.46|285.26|18
1656446100000|2022-06-28 19:55:00|285.66|285.36|285.41|285.16|285.66|285.41|285.36|285.16|74
1656446400000|2022-06-28 20:00:00|285.46|285.21|285.01|284.76|285.46|285.26|284.71|284.46|210
1656446700000|2022-06-28 20:05:00|284.91|284.81|284.86|284.66|285.01|284.81|284.86|284.66|51
1656447000000|2022-06-28 20:10:00|284.91|284.71|284.91|284.71|284.91|284.71|284.86|284.66|8
1656447300000|2022-06-28 20:15:00|284.86|284.66|284.91|284.61|284.91|284.71|284.86|284.61|21
1656447600000|2022-06-28 20:20:00|284.96|284.66|285.01|284.71|285.01|284.76|284.96|284.66|1
1656447900000|2022-06-28 20:25:00||284.76||284.76||284.76||284.76|0
1656448500000|2022-06-28 20:35:00||284.71||284.71||284.76||284.71|0
1656448800000|2022-06-28 20:40:00|285.06|284.76|285.26|284.71|285.61|284.76|285.01|284.71|26
1656449100000|2022-06-28 20:45:00|285.16|284.66|285.46|284.81|285.56|285.16|284.96|284.61|214
1656449400000|2022-06-28 20:50:00|285.11|284.86|285.21|284.66|285.46|284.86|284.86|284.56|100
1656449700000|2022-06-28 20:55:00|285.31|284.71|285.41|284.71|285.71|285.41|285.31|284.71|26
1656450000000|2022-06-28 21:00:00|285.91|284.66|285.91|284.71|285.91|284.71|285.91|284.66|0
1656450300000|2022-06-28 21:05:00|286.06||286.01||286.06||286.01||0
1656450600000|2022-06-28 21:10:00|286.06|285.11|285.71|285.11|286.06|285.11|285.71|285.11|1
1656450900000|2022-06-28 21:15:00|285.61|285.01|285.61|285.01|285.71|285.11|285.61|285.01|0
1656453900000|2022-06-28 22:05:00|285.71|285.11|285.71|285.11|285.71|285.11|285.71|285.11|0
1656454200000|2022-06-28 22:10:00|285.61|285.01|285.61|285.01|285.71|285.11|285.61|285.01|0
1656454500000|2022-06-28 22:15:00|285.71|285.11|285.71|285.11|285.71|285.11|285.61|285.01|0
1656454800000|2022-06-28 22:20:00|285.61|285.01|285.61|285.01|285.71|285.11|285.61|285.01|0
1656455100000|2022-06-28 22:25:00|285.71|285.11|285.71|285.11|285.71|285.11|285.71|285.11|0
1656455700000|2022-06-28 22:35:00|285.81|285.21|285.71|285.11|285.81|285.21|285.71|285.11|0
1656456300000|2022-06-28 22:45:00|285.81|285.21|285.71|285.11|285.81|285.21|285.71|285.11|0
1656456600000|2022-06-28 22:50:00|285.81|285.21|285.81|285.21|285.81|285.21|285.81|285.21|0
1656457200000|2022-06-28 23:00:00|285.71|285.11|285.61|285.01|285.71|285.11|285.61|285.01|0
1656457500000|2022-06-28 23:05:00|285.71|285.11|285.61|285.01|285.71|285.11|285.51|284.91|0
1656458100000|2022-06-28 23:15:00|285.51|284.91|285.61|285.01|285.61|285.01|285.51|284.91|0
1656458400000|2022-06-28 23:20:00|285.51|284.91|285.71|285.11|285.71|285.11|285.51|284.91|0
1656459000000|2022-06-28 23:30:00|285.81|285.21|285.71|285.11|285.81|285.21|285.71|285.11|0
1656459300000|2022-06-28 23:35:00|285.61|285.01|285.71|285.11|285.71|285.11|285.61|285.01|0
1656459600000|2022-06-28 23:40:00|285.61|285.01|285.71|285.11|285.71|285.11|285.61|285.01|0
1656459900000|2022-06-28 23:45:00|285.81|285.21|285.71|285.11|285.81|285.21|285.71|285.11|0
1656460200000|2022-06-28 23:50:00|285.61|285.01|285.61|285.01|285.71|285.11|285.61|285.01|0
1656460500000|2022-06-28 23:55:00|285.51|284.91|285.61|285.01|285.71|285.11|285.51|284.91|0
1656460800000|2022-06-29 00:00:00|285.71|285.11|285.61|285.01|285.71|285.11|285.61|285.01|0
1656461100000|2022-06-29 00:05:00|285.71|285.11|285.71|285.11|285.81|285.21|285.61|285.01|0
1656461400000|2022-06-29 00:10:00|285.81|285.21|285.71|285.11|285.81|285.21|285.61|285.01|0
1656461700000|2022-06-29 00:15:00|285.81|285.21|285.81|285.21|285.81|285.21|285.71|285.11|0
1656462000000|2022-06-29 00:20:00|285.71|285.11|285.51|284.91|285.81|285.21|285.41|284.81|0
1656462300000|2022-06-29 00:25:00|285.61|285.01|285.61|285.01|285.61|285.01|285.51|284.91|0
1656462600000|2022-06-29 00:30:00|285.36|285.06|284.51|284.36|285.86|285.46|284.46|284.26|688
1656462900000|2022-06-29 00:35:00|284.56|284.41|284.56|284.41|284.91|284.71|284.56|284.41|268
1656463200000|2022-06-29 00:40:00|284.61|284.46|284.41|284.26|284.91|284.76|284.36|284.21|495
1656463500000|2022-06-29 00:45:00|284.46|284.31|284.76|284.61|284.81|284.61|284.41|284.26|397
1656463800000|2022-06-29 00:50:00|284.71|284.56|284.51|284.36|284.76|284.56|284.46|284.31|211
1656464100000|2022-06-29 00:55:00|284.46|284.31|284.31|284.16|284.96|284.81|284.31|284.16|478
1656464400000|2022-06-29 01:00:00|284.36|284.21|285.66|285.46|285.71|285.56|284.36|284.21|1467
1656464700000|2022-06-29 01:05:00|285.76|285.56|285.96|285.81|286.06|285.86|285.51|285.36|999
1656465000000|2022-06-29 01:10:00|285.91|285.76|286.01|285.86|286.06|285.91|285.71|285.56|702
1656465300000|2022-06-29 01:15:00|285.96|285.81|285.96|285.81|286.01|285.86|285.81|285.66|672
1656465600000|2022-06-29 01:20:00|286.01|285.86|285.91|285.76|286.21|286.06|285.76|285.56|1291
1656465900000|2022-06-29 01:25:00|285.86|285.71|286.01|285.86|286.26|286.11|285.86|285.71|532
1656466200000|2022-06-29 01:30:00|286.11|285.96|286.36|286.21|286.66|286.51|286.11|285.96|1108
1656466500000|2022-06-29 01:35:00|286.31|286.16|286.61|286.46|286.86|286.71|286.31|286.16|484
1656466800000|2022-06-29 01:40:00|286.66|286.51|286.71|286.56|286.76|286.61|286.51|286.36|589
1656467100000|2022-06-29 01:45:00|286.76|286.61|286.81|286.66|286.81|286.66|286.61|286.46|247
1656467400000|2022-06-29 01:50:00|286.76|286.61|287.11|286.96|287.21|287.06|286.71|286.56|413
1656467700000|2022-06-29 01:55:00|287.06|286.91|287.11|286.91|287.41|287.26|286.91|286.76|593
1656468000000|2022-06-29 02:00:00|287.06|286.96|286.76|286.56|287.16|287.01|286.56|286.41|351
1656468300000|2022-06-29 02:05:00|286.81|286.61|286.56|286.41|286.81|286.66|286.51|286.36|303
1656468600000|2022-06-29 02:10:00|286.51|286.36|286.86|286.71|286.86|286.71|286.51|286.36|227
1656468900000|2022-06-29 02:15:00|286.91|286.76|287.06|286.91|287.06|286.91|286.91|286.76|327
1656469200000|2022-06-29 02:20:00|287.11|286.96|287.21|287.06|287.31|287.16|287.06|286.91|349
1656469500000|2022-06-29 02:25:00|287.16|287.01|287.06|286.91|287.16|287.01|287.01|286.86|163
1656469800000|2022-06-29 02:30:00|287.11|286.96|287.31|287.16|287.31|287.16|287.06|286.91|182
1656470100000|2022-06-29 02:35:00|287.26|287.11|287.26|287.11|287.56|287.41|287.16|287.01|335
1656470400000|2022-06-29 02:40:00|287.31|287.16|287.31|287.16|287.36|287.21|287.21|287.06|189
1656470700000|2022-06-29 02:45:00|287.36|287.21|287.46|287.31|287.51|287.36|287.36|287.21|188
1656471000000|2022-06-29 02:50:00|287.41|287.26|287.41|287.21|287.56|287.41|287.41|287.21|167
1656471300000|2022-06-29 02:55:00|287.36|287.26|287.56|287.41|287.56|287.41|287.36|287.26|136
1656471600000|2022-06-29 03:00:00|287.61|287.46|287.56|287.41|287.76|287.61|287.51|287.31|244
1656471900000|2022-06-29 03:05:00|287.51|287.36|287.36|287.21|287.61|287.46|287.36|287.21|154
1656472200000|2022-06-29 03:10:00|287.41|287.26|287.31|287.16|287.41|287.26|287.16|287.01|620
1656472500000|2022-06-29 03:15:00|287.36|287.21|287.56|287.41|287.56|287.41|287.31|287.16|205
1656472800000|2022-06-29 03:20:00|287.51|287.36|287.75|287.6|287.8|287.65|287.51|287.36|278
1656473100000|2022-06-29 03:25:00|287.7|287.55|287.3|287.15|287.7|287.55|287.3|287.1|162
1656473400000|2022-06-29 03:30:00|287.25|287.1|287.05|286.9|287.3|287.15|287.05|286.9|293
1656473700000|2022-06-29 03:35:00|287.1|286.95|287.25|287.1|287.3|287.15|287.05|286.9|259
1656474000000|2022-06-29 03:40:00|287.3|287.15|287.35|287.2|287.4|287.2|287.2|287.05|203
1656474300000|2022-06-29 03:45:00|287.4|287.25|287.45|287.3|287.45|287.3|287.35|287.2|174
1656474600000|2022-06-29 03:50:00|287.4|287.25|287.45|287.3|287.45|287.3|287.3|287.15|150
1656474900000|2022-06-29 03:55:00|287.5|287.35|287.4|287.25|287.5|287.35|287.35|287.2|199
1656475200000|2022-06-29 04:00:00|287.35|287.2|287.35|287.2|287.35|287.2|287.25|287.1|79
1656475500000|2022-06-29 04:05:00|287.3|287.15|287.3|287.15|287.4|287.25|287.3|287.15|169
1656475800000|2022-06-29 04:10:00|287.35|287.2|287.45|287.3|287.5|287.35|287.3|287.2|103
1656476100000|2022-06-29 04:15:00|287.5|287.35|287.45|287.3|287.55|287.4|287.45|287.3|66
1656476400000|2022-06-29 04:20:00|287.5|287.35|287.6|287.45|287.7|287.55|287.45|287.3|131
1656476700000|2022-06-29 04:25:00|287.55|287.4|287.55|287.4|287.55|287.4|287.55|287.4|44
1656477000000|2022-06-29 04:30:00|287.5|287.35|287.7|287.55|287.7|287.55|287.45|287.3|219
1656477300000|2022-06-29 04:35:00|287.75||287.7||287.75||287.7||157
1656477600000|2022-06-29 04:40:00|287.75|287.6|287.8|287.65|287.8|287.65|287.7|287.6|87
1656477900000|2022-06-29 04:45:00|287.85|287.7|287.7|287.55|287.9|287.75|287.7|287.55|251
1656478200000|2022-06-29 04:50:00|287.65|287.5|287.75|287.6|287.75|287.6|287.6|287.45|112
1656478500000|2022-06-29 04:55:00|287.8|287.65|287.75|287.6|287.8|287.65|287.7|287.55|139
1656478800000|2022-06-29 05:00:00|287.8|287.65|287.95|287.8|287.95|287.8|287.6|287.45|310
1656479100000|2022-06-29 05:05:00|288|287.85|287.95|287.8|288.15|288|287.7|287.5|394
1656479400000|2022-06-29 05:10:00|288|287.7|287.95|287.8|288|287.85|287.85|287.7|147
1656479700000|2022-06-29 05:15:00|288|287.75|288|287.85|288.05|287.9|287.9|287.75|167
1656480000000|2022-06-29 05:20:00|287.95|287.8|288|287.85|288.05|287.9|287.85|287.7|157
1656480300000|2022-06-29 05:25:00|287.95|287.8|287.7|287.5|288|287.85|287.65|287.5|160
1656480600000|2022-06-29 05:30:00|287.65|287.55|287.75|287.6|287.85|287.7|287.65|287.5|125
1656480900000|2022-06-29 05:35:00|287.8|287.65|287.75|287.6|287.85|287.7|287.75|287.6|100
1656481200000|2022-06-29 05:40:00|287.8|287.65|287.6|287.45|287.8|287.65|287.6|287.45|338
1656481500000|2022-06-29 05:45:00|287.65|287.5|287.85|287.7|287.85|287.7|287.65|287.5|127
1656481800000|2022-06-29 05:50:00|287.8|287.65|287.85|287.7|287.9|287.75|287.75|287.6|199
1656482100000|2022-06-29 05:55:00|287.8|287.65|287.7|287.55|287.9|287.75|287.65|287.5|279
1656482400000|2022-06-29 06:00:00|287.65|287.5|287.8|287.65|287.95|287.8|287.65|287.5|269
1656482700000|2022-06-29 06:05:00|287.75|287.6|287.35|287.2|287.8|287.65|287.35|287.2|264
1656483000000|2022-06-29 06:10:00|287.4|287.25|287.4|287.25|287.45|287.3|287.3|287.15|239
1656483300000|2022-06-29 06:15:00|287.45|287.3|287.6|287.45|287.6|287.45|287.45|287.3|132
1656483600000|2022-06-29 06:20:00|287.55|287.4|287.5|287.35|287.6|287.45|287.4|287.2|164
1656483900000|2022-06-29 06:25:00|287.55|287.4|287.6|287.45|287.6|287.45|287.55|287.4|104
1656484200000|2022-06-29 06:30:00|287.55|287.4|287.45|287.3|287.6|287.45|287.45|287.3|193
1656484500000|2022-06-29 06:35:00|287.4|287.25|287.35|287.2|287.45|287.3|287.35|287.2|147
1656484800000|2022-06-29 06:40:00|287.4|287.25|287.1|286.95|287.4|287.25|287.1|286.95|294
1656485100000|2022-06-29 06:45:00|287.15|287|287|286.85|287.25|287.1|287|286.8|427
1656485400000|2022-06-29 06:50:00|286.95|286.8|286.95|286.75|286.95|286.8|286.8|286.65|175
1656485700000|2022-06-29 06:55:00|286.9|286.7|286.75|286.6|286.95|286.75|286.7|286.55|166
1656486000000|2022-06-29 07:00:00|286.7|286.55|287.1|286.95|287.1|286.95|286.6|286.45|574
1656486300000|2022-06-29 07:05:00|287.05|286.9|286.95|286.8|287.25|287.1|286.9|286.7|304
1656486600000|2022-06-29 07:10:00|286.9|286.75|286.95|286.8|287.05|286.9|286.85|286.7|239
1656486900000|2022-06-29 07:15:00|287|286.85|287|286.85|287.2|287.05|287|286.85|345
1656487200000|2022-06-29 07:20:00|287.05|286.9|287.1|286.95|287.15|287|287|286.85|162
1656487500000|2022-06-29 07:25:00|287.05|286.9|287.05|286.9|287.2|287.05|287|286.85|240
1656487800000|2022-06-29 07:30:00|287|286.85|286.8|286.65|287|286.85|286.75|286.55|280
1656488100000|2022-06-29 07:35:00|286.75|286.6|286.9|286.75|287|286.85|286.75|286.6|292
1656488400000|2022-06-29 07:40:00|286.95|286.8|286.9|286.75|286.95|286.8|286.8|286.65|222
1656488700000|2022-06-29 07:45:00|286.8|286.6|286.95|286.8|286.95|286.8|286.8|286.6|207
1656489000000|2022-06-29 07:50:00|287|286.85|287|286.85|287.05|286.9|286.9|286.7|145
1656489300000|2022-06-29 07:55:00|286.95|286.8|286.8|286.65|287.05|286.9|286.75|286.6|143
1656489600000|2022-06-29 08:00:00|286.85|286.7|286.8|286.6|286.95|286.8|286.6|286.4|331
1656489900000|2022-06-29 08:05:00|286.75|286.65|286.9|286.75|287|286.85|286.75|286.6|195
1656490200000|2022-06-29 08:10:00|286.95|286.8|286.8|286.65|287|286.85|286.7|286.55|478
1656490500000|2022-06-29 08:15:00|286.85|286.6|286.8|286.65|286.85|286.7|286.65|286.5|176
1656490800000|2022-06-29 08:20:00|286.85|286.7|286.85|286.7|286.9|286.75|286.7|286.55|197
1656491100000|2022-06-29 08:25:00|286.8|286.65|286.9|286.75|286.95|286.8|286.8|286.65|121
1656491400000|2022-06-29 08:30:00|286.95|286.7|286.85|286.7|286.95|286.8|286.8|286.65|159
1656491700000|2022-06-29 08:35:00|286.9|286.75|286.75|286.6|286.95|286.8|286.75|286.6|256
1656492000000|2022-06-29 08:40:00|286.8|286.65|286.45|286.3|286.8|286.65|286.45|286.3|175
1656492300000|2022-06-29 08:45:00|286.4|286.25|286.35|286.2|286.45|286.3|286.25|286.1|453
1656492600000|2022-06-29 08:50:00|286.4|286.1|286.35|286.2|286.4|286.25|286.25|286.05|262
1656492900000|2022-06-29 08:55:00|286.4|286.25|286.15|286|286.55|286.4|286.05|285.9|796
1656493200000|2022-06-29 09:00:00|286.2|286.05|286.1|285.95|286.4|286.25|285.85|285.7|1312
1656493500000|2022-06-29 09:05:00|286.2|285.9|286.45|286.3|286.55|286.35|286.05|285.9|481
1656493800000|2022-06-29 09:10:00|286.4|286.25|286.4|286.2|286.5|286.3|286.35|286.2|147
1656494100000|2022-06-29 09:15:00|286.35|286.25|286.45|286.3|286.45|286.3|286.3|286.15|120
1656494400000|2022-06-29 09:20:00|286.65|286.05|286.55|285.95|286.65|286.05|286.55|285.95|4
1656494700000|2022-06-29 09:25:00|286.65|286.05|286.55|285.95|286.65|286.05|286.55|285.95|10
1656495000000|2022-06-29 09:30:00|286.45|285.85|286.25|285.65|286.55|285.95|286.25|285.65|0
1656495300000|2022-06-29 09:35:00|286.15|285.55|286.15|285.55|286.25|285.65|286.15|285.55|0
1656495600000|2022-06-29 09:40:00|286.25|285.65|286.15|285.55|286.25|285.65|286.15|285.55|0
1656495900000|2022-06-29 09:45:00|286.35|285.75|286.35|285.75|286.35|285.75|286.15|285.55|0
1656496200000|2022-06-29 09:50:00|286.25|285.65|285.85|285.65|286.25|286|285.8|285.6|42
1656496500000|2022-06-29 09:55:00|285.9|285.7|285.6|285.4|286|285.8|285.5|285.3|84
1656496800000|2022-06-29 10:00:00|285.65|285.45|285.8|285.6|285.8|285.65|285.6|285.45|24
1656497100000|2022-06-29 10:05:00|285.85|285.65|286|285.8|286|285.85|285.85|285.6|4
1656497400000|2022-06-29 10:10:00|285.95|285.75|285.8|285.6|285.95|285.75|285.8|285.55|2
1656497700000|2022-06-29 10:15:00|285.85|285.65|285.85|285.65|285.85|285.7|285.8|285.6|13
1656498000000|2022-06-29 10:20:00|285.8|285.7|285.8|285.55|285.95|285.8|285.8|285.55|16
1656498300000|2022-06-29 10:25:00||285.6||285.55||285.6||285.55|5
1656498600000|2022-06-29 10:30:00|285.85|285.6|285.85|285.65|285.85|285.65|285.8|285.6|4
1656498900000|2022-06-29 10:35:00|285.9|285.7|285.9|285.75|285.95|285.75|285.85|285.65|12
1656499200000|2022-06-29 10:40:00|285.95|285.8|285.9|285.7|286|285.85|285.9|285.7|24
1656499500000|2022-06-29 10:45:00|285.85|285.65|285.9|285.7|285.9|285.75|285.8|285.6|6
1656499800000|2022-06-29 10:50:00|285.85|285.75|285.8|285.65|285.95|285.75|285.8|285.6|2
1656500100000|2022-06-29 10:55:00|285.85|285.7|285.85|285.65|285.9|285.75|285.8|285.65|1
1656500400000|2022-06-29 11:00:00|285.9|285.7|285.8|285.65|285.9|285.75|285.8|285.6|2
1656500700000|2022-06-29 11:05:00|285.85|285.6|285.85|285.7|285.85|285.7|285.85|285.6|8
1656501000000|2022-06-29 11:10:00|285.8|285.65|285.8|285.6|285.8|285.65|285.65|285.5|7
1656501300000|2022-06-29 11:15:00|285.75|285.65|285.85|285.65|285.85|285.65|285.6|285.4|9
1656501600000|2022-06-29 11:20:00|285.9|285.7|285.85|285.65|285.9|285.7|285.8|285.6|0
1656501900000|2022-06-29 11:25:00|285.9|285.7|286.1|285.95|286.15|286|285.85|285.7|25
1656502200000|2022-06-29 11:30:00|286.15|286|286.2|286|286.2|286|286.15|285.95|3
1656502500000|2022-06-29 11:35:00|286.25|286.05|286.35|286.2|286.35|286.2|286.25|286.05|5
1656502800000|2022-06-29 11:40:00|286.3|286.15|286.25|286.1|286.35|286.2|286.25|286.1|4
1656503100000|2022-06-29 11:45:00|286.3|286.15|286.3|286.1|286.35|286.2|286.25|286.1|7
1656503400000|2022-06-29 11:50:00|286.25|286.15|286.45|286.3|286.5|286.3|286.25|286.1|0
1656503700000|2022-06-29 11:55:00|286.5|286.25|286.6|286.4|286.6|286.4|286.4|286.2|13
1656504000000|2022-06-29 12:00:00|286.55|286.35|286.85|286.7|286.9|286.75|286.55|286.35|56
1656504300000|2022-06-29 12:05:00|286.8|286.65|286.65|286.45|286.9|286.75|286.6|286.45|57
1656504600000|2022-06-29 12:10:00|286.6|286.5|286.7|286.55|286.75|286.6|286.6|286.45|7
1656504900000|2022-06-29 12:15:00|286.75|286.6|286.7|286.55|286.85|286.65|286.7|286.5|1
1656505200000|2022-06-29 12:20:00|286.75|286.5|286.5|286.35|286.75|286.5|286.5|286.35|7
1656505500000|2022-06-29 12:25:00|286.45|286.3|286.6|286.2|286.6|286.35|286.35|286.15|18
1656505800000|2022-06-29 12:30:00|286.65|286.15|286.4|286|286.8|286.2|286.4|286|7
1656506100000|2022-06-29 12:35:00|286.35|286.05|286.2|285.95|286.35|286.1|286.15|285.9|4
1656506400000|2022-06-29 12:40:00|286.25|286|286.4|286.2|286.45|286.2|286.25|285.95|3
1656506700000|2022-06-29 12:45:00|286.35|286.15|286.25|286.1|286.4|286.2|286.25|286.1|24
1656507000000|2022-06-29 12:50:00|286.3|286.15|286.3|286.15|286.4|286.25|286.3|286.1|14
1656507300000|2022-06-29 12:55:00|286.25|286.1|286.3|286.1|286.3|286.15|286.1|285.9|11
1656507600000|2022-06-29 13:00:00|286.35|286.15|286.25|286|286.5|286.25|286.25|286|24
1656507900000|2022-06-29 13:05:00|286.3|286.05|286.35|286.2|286.35|286.2|286.2|286.05|21
1656508200000|2022-06-29 13:10:00|286.4|286.15|286.4|286.2|286.5|286.2|286.4|286.15|2
1656508500000|2022-06-29 13:15:00|286.3|286.15|286.45|286.2|286.5|286.2|286.2|286|14
1656508800000|2022-06-29 13:20:00|286.4|286.3|286.6|286.4|286.6|286.4|286.3|286.15|16
1656509100000|2022-06-29 13:25:00|286.55|286.45|286.5|286.3|286.7|286.5|286.3|286.1|40
1656509400000|2022-06-29 13:30:00|286.45|286.25|285.75|285.55|286.85|286.65|285.65|285.45|404
1656509700000|2022-06-29 13:35:00|285.8|285.5|285.15|285|285.85|285.65|285.15|285|248
1656510000000|2022-06-29 13:40:00|285.2|285.05|284.85|284.7|285.3|285.1|284.75|284.6|149
1656510300000|2022-06-29 13:45:00|284.8|284.65|284.95|284.8|285.05|284.85|284.5|284.3|75
1656510600000|2022-06-29 13:50:00|285|284.75|286.05|285.85|286.1|285.9|284.95|284.75|67
1656510900000|2022-06-29 13:55:00|286|285.8|285.55|285.35|286|285.85|285.45|285.25|34
1656511200000|2022-06-29 14:00:00|285.45|285.25|286.4|286.2|286.45|286.25|285.15|284.95|104
1656511500000|2022-06-29 14:05:00|286.35|286.15|286.2|285.95|286.5|286.3|286.1|285.9|37
1656511800000|2022-06-29 14:10:00|286.15|286|286.25|286.1|286.55|286.4|286.05|285.8|49
1656512100000|2022-06-29 14:15:00|286.2|286|285.6|285.45|286.35|286.15|285.55|285.35|61
1656512400000|2022-06-29 14:20:00|285.65|285.5|285.9|285.75|286.05|285.85|285.6|285.4|191
1656512700000|2022-06-29 14:25:00|285.85|285.7|286|285.8|286.3|286.15|285.8|285.65|40
1656513000000|2022-06-29 14:30:00|285.95|285.85|286.2|286|286.45|286.2|285.8|285.6|63
1656513300000|2022-06-29 14:35:00|286.15|285.95|286|285.85|286.15|286|285.85|285.7|113
1656513600000|2022-06-29 14:40:00|285.95|285.8|286.4|286.2|286.45|286.25|285.95|285.75|33
1656513900000|2022-06-29 14:45:00|286.45|286.15|286.4|286.2|286.65|286.5|286.4|286.1|44
1656514200000|2022-06-29 14:50:00|286.45|286.25|286.25|286|286.6|286.4|286.15|285.95|29
1656514500000|2022-06-29 14:55:00|286.2|285.95|285.9|285.75|286.25|286.1|285.85|285.65|67
1656514800000|2022-06-29 15:00:00|285.95|285.7|285.6|285.4|285.95|285.75|285.6|285.4|55
1656515100000|2022-06-29 15:05:00|285.65|285.45|285.7|285.5|285.8|285.65|285.4|285.25|119
1656515400000|2022-06-29 15:10:00|285.65|285.55|285.6|285.4|285.85|285.65|285.55|285.35|67
1656515700000|2022-06-29 15:15:00|285.55|285.45|285.4|285.25|285.7|285.5|285.4|285.2|16
1656516000000|2022-06-29 15:20:00|285.45|285.3|285.35|285.15|285.55|285.35|285.2|285.05|154
1656516300000|2022-06-29 15:25:00|285.4|285.1|285.6|285.35|285.65|285.35|285.3|285.1|36
1656516600000|2022-06-29 15:30:00|285.55|285.3|285.8|285.55|285.85|285.7|285.4|285.25|103
1656516900000|2022-06-29 15:35:00|285.9|285.7|286.1|285.9|286.2|286.05|285.85|285.65|45
1656517200000|2022-06-29 15:40:00|286.05|285.95|285.95|285.75|286.15|286|285.85|285.65|46
1656517500000|2022-06-29 15:45:00|286|285.7|285.9|285.7|286.1|285.95|285.85|285.65|52
1656517800000|2022-06-29 15:50:00|285.85|285.75|286.15|285.95|286.2|286.05|285.85|285.65|10
1656518100000|2022-06-29 15:55:00|286.1|285.9|286|285.85|286.2|286|285.9|285.75|6
1656518400000|2022-06-29 16:00:00|286.05|285.8|285.85|285.65|286.05|285.9|285.75|285.55|7
1656518700000|2022-06-29 16:05:00|285.9|285.7|285.6|285.4|285.95|285.8|285.6|285.4|17
1656519000000|2022-06-29 16:10:00|285.55|285.45|285.45|285.25|285.65|285.45|285.35|285.2|7
1656519300000|2022-06-29 16:15:00|285.4|285.3|285.65|285.45|285.65|285.5|285.4|285.25|18
1656519600000|2022-06-29 16:20:00|285.7|285.5|285.35|285.2|285.85|285.65|285.35|285.2|27
1656519900000|2022-06-29 16:25:00|285.4|285.15|285.3|285.1|285.4|285.25|285.25|285.05|8
1656520200000|2022-06-29 16:30:00|285.25|285.15|285.35|285.15|285.35|285.15|285.25|285.05|4
1656520500000|2022-06-29 16:35:00|285.4|285.2|285.55|285.35|285.6|285.45|285.35|285.15|38
1656520800000|2022-06-29 16:40:00||285.3||285.35||285.35||285.3|0
1656521100000|2022-06-29 16:45:00|285.6|285.4|285.55|285.3|285.65|285.45|285.55|285.2|9
1656521400000|2022-06-29 16:50:00|285.5|285.35|285.35|285.1|285.5|285.35|285.2|284.95|31
1656521700000|2022-06-29 16:55:00|285.2|285.15|285.15|284.95|285.2|285.15|285.15|284.95|13
1656522000000|2022-06-29 17:00:00|285.2|285|285.15|284.95|285.2|285|285.05|284.9|54
1656522300000|2022-06-29 17:05:00|285.1|284.9|285.35|285.15|285.35|285.15|285.05|284.9|47
1656522600000|2022-06-29 17:10:00|285.4|285.25|285.05|284.9|285.5|285.35|285.05|284.9|28
1656522900000|2022-06-29 17:15:00|285.1|284.95|285.15|284.95|285.15|284.95|285|284.8|18
1656523200000|2022-06-29 17:20:00|285.1|284.9|284.95|284.75|285.1|284.9|284.95|284.75|8
1656523500000|2022-06-29 17:25:00|285|284.9|285.15|284.95|285.2|284.95|284.95|284.9|11
1656523800000|2022-06-29 17:30:00|285.1|284.9|285.05|284.85|285.1|284.95|285.05|284.8|4
1656524100000|2022-06-29 17:35:00|285.1|284.9|285.15|284.95|285.2|284.95|285.1|284.85|28
1656524400000|2022-06-29 17:40:00|285.2|285|285.15|284.95|285.25|285.05|285.15|284.95|19
1656524700000|2022-06-29 17:45:00|285.2|285|285.15|284.95|285.25|285.05|285.15|284.95|4
1656525000000|2022-06-29 17:50:00|285.2|285|285.35|285.15|285.35|285.15|285.2|285|14
1656525300000|2022-06-29 17:55:00|285.45|285.25|285.55|285.35|285.6|285.4|285.35|285.15|37
1656525600000|2022-06-29 18:00:00|285.5|285.3|285.95|285.75|285.95|285.75|285.5|285.3|16
1656525900000|2022-06-29 18:05:00|286|285.7|285.85|285.65|286|285.7|285.75|285.55|2
1656526200000|2022-06-29 18:10:00|285.8|285.6|285.8|285.6|285.9|285.7|285.8|285.55|2
1656526500000|2022-06-29 18:15:00|285.85|285.65|285.8|285.65|285.9|285.75|285.8|285.6|3
1656526800000|2022-06-29 18:20:00|285.85|285.7|285.8|285.5|285.85|285.7|285.75|285.5|9
1656527100000|2022-06-29 18:25:00|285.85|285.55|285.85|285.65|285.85|285.7|285.8|285.55|1
1656527400000|2022-06-29 18:30:00|285.8|285.7|285.8|285.5|285.8|285.7|285.8|285.45|3
1656527700000|2022-06-29 18:35:00||285.45||285.45||285.5||285.45|1
1656528000000|2022-06-29 18:40:00|285.6|285.4|285.6|285.3|285.7|285.5|285.45|285.15|37
1656528300000|2022-06-29 18:45:00|285.55|285.35|285.6|285.35|285.6|285.4|285.55|285.3|9
1656528600000|2022-06-29 18:50:00|285.65|285.3|285.65|285.4|285.65|285.45|285.65|285.3|11
1656528900000|2022-06-29 18:55:00|285.6|285.45|285.5|285.3|285.65|285.45|285.5|285.3|7
1656529200000|2022-06-29 19:00:00|285.45|285.35|285.5|285.25|285.55|285.35|285.35|285.15|7
1656529500000|2022-06-29 19:05:00|285.45|285.3|285.7|285.5|285.75|285.55|285.45|285.25|14
1656529800000|2022-06-29 19:10:00|285.65|285.45|285.6|285.45|285.7|285.5|285.6|285.35|3
1656530100000|2022-06-29 19:15:00|285.65|285.4|285.6|285.4|285.7|285.55|285.6|285.4|3
1656530400000|2022-06-29 19:20:00|285.65|285.45|285.75|285.55|285.75|285.55|285.6|285.4|2
1656530700000|2022-06-29 19:25:00|285.7|285.5|285.85|285.65|285.85|285.65|285.7|285.5|1
1656531000000|2022-06-29 19:30:00|285.8|285.6|285.8|285.4|285.85|285.65|285.8|285.35|8
1656531300000|2022-06-29 19:35:00|285.7|285.35|285.6|285.35|285.7|285.4|285.6|285.25|1
1656531600000|2022-06-29 19:40:00||285.3||285.4||285.45||285.25|2
1656531900000|2022-06-29 19:45:00|285.65|285.45|285.6|285.35|285.65|285.5|285.6|285.3|3
1656532200000|2022-06-29 19:50:00|285.7|285.5|285.6|285.25|285.7|285.5|285.6|285.2|12
1656532500000|2022-06-29 19:55:00|285.65|285.3|285.6|285.35|285.7|285.5|285.6|285.3|14
1656532800000|2022-06-29 20:00:00|285.55|285.4|285.55|285.4|285.55|285.45|285.55|285.35|0
1656533100000|2022-06-29 20:05:00|285.6|285.35|285.6|285.35|285.6|285.45|285.6|285.35|3
1656533400000|2022-06-29 20:10:00||285.4||285.35||285.4||285.3|3
1656533700000|2022-06-29 20:15:00|285.65|285.3|285.65|285.45|285.65|285.45|285.65|285.3|1
1656534000000|2022-06-29 20:20:00|285.7|285.5|285.65|285.45|285.7|285.55|285.65|285.45|0
1656534300000|2022-06-29 20:25:00|285.6|285.5|285.65|285.45|285.7|285.55|285.6|285.4|2
1656534600000|2022-06-29 20:30:00|285.7|285.5|285.7|285.55|285.7|285.55|285.7|285.5|0
1656534900000|2022-06-29 20:35:00|285.65|285.5|285.7|285.5|285.7|285.55|285.65|285.45|2
1656535200000|2022-06-29 20:40:00|285.75|285.55|285.95|285.55|285.95|285.55|285.75|285.45|5
1656535500000|2022-06-29 20:45:00|286|285.65|286.05|285.55|286.05|285.85|285.75|285.5|37
1656535800000|2022-06-29 20:50:00|286|285.6|286|285.6|286.05|285.6|286|285.6|0
1656536100000|2022-06-29 20:55:00|286.05|285.55|286.15|285.45|286.15|285.55|286|285.45|4
1656536400000|2022-06-29 21:00:00|286.4|285.35|286.55|285.15|286.55|285.35|286.4|285|0
1656536700000|2022-06-29 21:05:00|286.6|284.8|286.6|284.8|286.6|284.8|286.6|284.8|0
1656537000000|2022-06-29 21:10:00|286.05|285.45|286.05|285.45|286.05|285.45|286.05|285.45|0
1656538200000|2022-06-29 21:30:00|285.95|285.35|285.95|285.35|286.05|285.45|285.95|285.35|0
1656538500000|2022-06-29 21:35:00|286.05|285.45|285.95|285.35|286.05|285.45|285.95|285.35|0
1656538800000|2022-06-29 21:40:00|286.05|285.45|286.05|285.45|286.05|285.45|285.95|285.35|0
1656539100000|2022-06-29 21:45:00|285.95|285.35|285.95|285.35|285.95|285.35|285.95|285.35|0
1656539400000|2022-06-29 21:50:00|286.05|285.45|286.05|285.45|286.05|285.45|286.05|285.45|0
1656539700000|2022-06-29 21:55:00|285.95|285.35|285.95|285.35|286.05|285.45|285.95|285.35|0
1656540000000|2022-06-29 22:00:00|286.05|285.45|285.95|285.35|286.05|285.45|285.95|285.35|0
1656540300000|2022-06-29 22:05:00|285.85|285.25|285.95|285.35|285.95|285.35|285.85|285.25|0
1656540600000|2022-06-29 22:10:00|285.85|285.25|285.95|285.35|285.95|285.35|285.85|285.25|0
1656540900000|2022-06-29 22:15:00|285.85|285.25|285.95|285.35|285.95|285.35|285.85|285.25|0
1656541200000|2022-06-29 22:20:00|286.05|285.45|286.05|285.45|286.05|285.45|286.05|285.45|0
1656542100000|2022-06-29 22:35:00|285.95|285.35|285.95|285.35|286.05|285.45|285.95|285.35|0
1656542400000|2022-06-29 22:40:00|286.05|285.45|285.95|285.35|286.05|285.45|285.95|285.35|0
1656542700000|2022-06-29 22:45:00|286.05|285.45|285.95|285.35|286.05|285.45|285.95|285.35|0
1656543000000|2022-06-29 22:50:00|286.05|285.45|286.05|285.45|286.05|285.45|286.05|285.45|0
1656543300000|2022-06-29 22:55:00|285.95|285.35|285.95|285.35|286.05|285.45|285.95|285.35|0
1656543600000|2022-06-29 23:00:00|286.05|285.45|285.95|285.35|286.05|285.45|285.85|285.25|0
1656543900000|2022-06-29 23:05:00|285.85|285.25|285.95|285.35|285.95|285.35|285.85|285.25|0
1656544800000|2022-06-29 23:20:00|285.85|285.25|285.85|285.25|285.95|285.35|285.75|285.15|0
1656545100000|2022-06-29 23:25:00|285.75|285.15|285.75|285.15|285.85|285.25|285.75|285.15|0
1656545400000|2022-06-29 23:30:00|285.85|285.25|285.85|285.25|285.85|285.25|285.75|285.15|0
1656545700000|2022-06-29 23:35:00|285.75|285.15|285.85|285.25|285.85|285.25|285.75|285.15|0
1656546600000|2022-06-29 23:50:00|285.75|285.15|285.75|285.15|285.85|285.25|285.75|285.15|0
1656546900000|2022-06-29 23:55:00|285.85|285.25|285.85|285.25|285.85|285.25|285.85|285.25|0
1656547200000|2022-06-30 00:00:00|285.75|285.15|285.75|285.15|285.75|285.15|285.45|284.85|0
1656547500000|2022-06-30 00:05:00|285.85|285.25|285.85|285.25|285.85|285.25|285.75|285.15|0
1656547800000|2022-06-30 00:10:00|285.75|285.15|285.85|285.25|285.85|285.25|285.75|285.15|0
1656548100000|2022-06-30 00:15:00|285.75|285.15|285.85|285.25|285.85|285.25|285.65|285.05|0
1656548400000|2022-06-30 00:20:00|285.75|285.15|285.75|285.15|285.85|285.25|285.75|285.15|0
1656548700000|2022-06-30 00:25:00|285.85|285.25|285.75|285.15|285.85|285.25|285.75|285.15|0
1656549000000|2022-06-30 00:30:00|285.6|284.8|285.05|284.9|285.75|285.5|284.9|284.7|316
1656549300000|2022-06-30 00:35:00|285.1|284.95|285.15|285|285.25|285.05|285|284.85|147
1656549600000|2022-06-30 00:40:00|285.2|285.05|285.4|285.25|285.4|285.25|285.1|284.95|87
1656549900000|2022-06-30 00:45:00|285.3|285.15|285|284.85|285.3|285.15|285|284.8|74
1656550200000|2022-06-30 00:50:00|284.95|284.8|284.5|284.3|284.95|284.8|284.5|284.3|205
1656550500000|2022-06-30 00:55:00|284.45|284.4|284.65|284.5|284.75|284.6|284.45|284.4|141
1656550800000|2022-06-30 01:00:00|284.7|284.4|283.8|283.6|284.7|284.5|283.7|283.55|573
1656551100000|2022-06-30 01:05:00|283.85|283.65|283.75|283.6|283.95|283.8|283.6|283.45|452
1656551400000|2022-06-30 01:10:00|283.8|283.65|284.1|283.95|284.15|283.95|283.5|283.35|456
1656551700000|2022-06-30 01:15:00|284.05|283.9|284.1|283.9|284.15|284|283.9|283.75|542
1656552000000|2022-06-30 01:20:00|284.15|283.95|284.5|284.35|284.55|284.4|284.05|283.9|303
1656552300000|2022-06-30 01:25:00|284.55|284.4|284.65|284.5|285.05|284.85|284.5|284.3|475
1656552600000|2022-06-30 01:30:00|284.7|284.55|284.35|284.2|284.7|284.55|284.3|284.1|176
1656552900000|2022-06-30 01:35:00|284.3|284.15|283.95|283.8|284.4|284.25|283.95|283.8|204
1656553200000|2022-06-30 01:40:00|283.9|283.75|283.9|283.75|284|283.85|283.8|283.65|234
1656553500000|2022-06-30 01:45:00|283.95|283.8|283.8|283.65|284.05|283.9|283.8|283.65|110
1656553800000|2022-06-30 01:50:00|283.85|283.7|283.7|283.5|283.85|283.7|283.55|283.4|279
1656554100000|2022-06-30 01:55:00|283.65|283.55|283.65|283.45|283.7|283.55|283.41|283.25|216
1656554400000|2022-06-30 02:00:00|283.7|283.5|283.6|283.45|283.75|283.6|283.5|283.35|132
1656554700000|2022-06-30 02:05:00|283.65|283.5|283.6|283.45|283.75|283.55|283.55|283.4|165
1656555000000|2022-06-30 02:10:00|283.55|283.4|283.7|283.55|283.75|283.6|283.55|283.4|151
1656555300000|2022-06-30 02:15:00|283.75|283.6|283.55|283.4|283.75|283.6|283.55|283.4|104
1656555600000|2022-06-30 02:20:00|283.6|283.45|283.5|283.35|283.7|283.55|283.45|283.3|140
1656555900000|2022-06-30 02:25:00|283.55|283.4|283.7|283.5|283.7|283.55|283.45|283.3|200
1656556200000|2022-06-30 02:30:00|283.65|283.55|283.45|283.25|283.7|283.55|283.4|283.25|104
1656556500000|2022-06-30 02:35:00|283.4|283.2|283.35|283.2|283.4|283.2|283.1|282.95|160
1656556800000|2022-06-30 02:40:00|283.4|283.25|283.45|283.3|283.5|283.3|283.3|283.15|88
1656557100000|2022-06-30 02:45:00|283.5|283.35|283.3|283.15|283.55|283.35|283.25|283.1|114
1656557400000|2022-06-30 02:50:00|283.25|283.1|283.3|283.15|283.35|283.2|283.2|283.05|121
1656557700000|2022-06-30 02:55:00|283.35|283.2|283.3|283.15|283.5|283.35|283.25|283.1|122
1656558000000|2022-06-30 03:00:00|283.25|283.1|283.2|283.05|283.25|283.1|283.1|282.95|126
1656558300000|2022-06-30 03:05:00|283.25|283.1|283.3|283.15|283.35|283.15|283.2|283.05|159
1656558600000|2022-06-30 03:10:00|283.35|283.2|282.95|282.8|283.35|283.2|282.95|282.8|171
1656558900000|2022-06-30 03:15:00|282.9|282.75|283|282.85|283.05|282.9|282.85|282.7|387
1656559200000|2022-06-30 03:20:00|283.05|282.8|283.1|282.95|283.15|283|282.9|282.75|177
1656559500000|2022-06-30 03:25:00|283.15|282.9|282.95|282.8|283.15|283|282.95|282.8|120
1656559800000|2022-06-30 03:30:00|283|282.75|282.8|282.65|283|282.85|282.8|282.65|90
1656560100000|2022-06-30 03:35:00|282.85|282.7|282.9|282.75|282.95|282.8|282.75|282.6|129
1656560400000|2022-06-30 03:40:00|282.85|282.7|282.8|282.65|282.9|282.7|282.6|282.45|152
1656560700000|2022-06-30 03:45:00|282.85|282.6|282.75|282.6|282.9|282.75|282.7|282.5|110
1656561000000|2022-06-30 03:50:00|282.8|282.65|282.9|282.75|282.9|282.75|282.8|282.65|75
1656561300000|2022-06-30 03:55:00|282.85|282.7|282.8|282.65|282.9|282.75|282.7|282.55|140
1656561600000|2022-06-30 04:00:00|282.75|282.6|282.7|282.55|282.8|282.6|282.65|282.5|74
1656561900000|2022-06-30 04:05:00|282.75|282.6|282.75|282.6|282.8|282.65|282.75|282.6|26
1656562200000|2022-06-30 04:10:00|282.8|282.65|282.85|282.7|282.85|282.7|282.8|282.65|43
1656562500000|2022-06-30 04:15:00|282.9|282.75|282.9|282.75|282.9|282.75|282.9|282.75|16
1656562800000|2022-06-30 04:20:00|282.85|282.7|283|282.85|283|282.85|282.85|282.7|70
1656563100000|2022-06-30 04:25:00|283.05|282.9|283.1|282.95|283.15|283|283|282.9|67
1656563400000|2022-06-30 04:30:00|283.15|283|283.15|283|283.25|283.05|283.1|282.95|125
1656563700000|2022-06-30 04:35:00|283.1|282.95|283|282.85|283.1|282.95|283|282.85|50
1656564000000|2022-06-30 04:40:00|283.05|282.9|283.25|283.1|283.25|283.1|283.05|282.9|66
1656564300000|2022-06-30 04:45:00|283.2|283.05|283.25|283.1|283.3|283.1|283.15|283|84
1656564600000|2022-06-30 04:50:00|283.2|283.05|283.2|283.05|283.2|283.05|283.1|282.95|79
1656564900000|2022-06-30 04:55:00|283.15|283|283.1|282.95|283.2|283.05|283.1|282.95|96
1656565200000|2022-06-30 05:00:00|283.2|283.05|283.4|283.2|283.4|283.25|283.2|283.05|131
1656565500000|2022-06-30 05:05:00|283.35|283.25|283.4|283.25|283.45|283.3|283.35|283.2|153
1656565800000|2022-06-30 05:10:00|283.45|283.3|283.5|283.35|283.5|283.35|283.35|283.2|140
1656566100000|2022-06-30 05:15:00|283.55|283.4|283.35|283.2|283.55|283.4|283.25|283.1|120
1656566400000|2022-06-30 05:20:00|283.3|283.15|283.25|283.1|283.4|283.25|283.2|283.05|199
1656566700000|2022-06-30 05:25:00|283.3|283.15|283.15|283|283.3|283.15|282.85|282.7|259
1656567000000|2022-06-30 05:30:00|283.1|282.95|282.95|282.8|283.2|283.05|282.9|282.75|192
1656567300000|2022-06-30 05:35:00|283|282.85|283.05|282.9|283.15|282.95|282.8|282.65|239
1656567600000|2022-06-30 05:40:00|283|282.85|282.7|282.55|283.05|282.9|282.65|282.5|268
1656567900000|2022-06-30 05:45:00|282.75|282.6|282.7|282.55|282.95|282.8|282.7|282.55|220
1656568200000|2022-06-30 05:50:00|282.65|282.45|282.3|282.15|282.7|282.55|282.25|282.1|267
1656568500000|2022-06-30 05:55:00|282.35|282.2|282.45|282.3|282.55|282.4|282.35|282.2|263
1656568800000|2022-06-30 06:00:00|282.5|282.35|282.3|282.15|282.55|282.4|282.2|282.05|462
1656569100000|2022-06-30 06:05:00|282.25|282.05|282.05|281.9|282.4|282.2|282|281.85|372
1656569400000|2022-06-30 06:10:00|282|281.85|282.2|282.05|282.25|282.1|281.9|281.75|228
1656569700000|2022-06-30 06:15:00|282.25|282.1|282.1|281.95|282.25|282.1|282.1|281.95|178
1656570000000|2022-06-30 06:20:00|282.05|281.9|282.15|282|282.2|282.05|282|281.85|219
1656570300000|2022-06-30 06:25:00|282.1|281.95|281.9|281.75|282.1|281.95|281.85|281.7|160
1656570600000|2022-06-30 06:30:00|281.95|281.8|281.8|281.6|281.95|281.8|281.7|281.5|398
1656570900000|2022-06-30 06:35:00|281.75|281.65|281.75|281.6|281.8|281.65|281.5|281.35|346
1656571200000|2022-06-30 06:40:00|281.8|281.65|281.7|281.55|281.8|281.65|281.6|281.45|190
1656571500000|2022-06-30 06:45:00|281.65|281.5|281.85|281.7|281.85|281.7|281.6|281.45|142
1656571800000|2022-06-30 06:50:00|281.8|281.65|281.75|281.6|281.8|281.65|281.65|281.5|144
1656572100000|2022-06-30 06:55:00|281.8|281.65|281.8|281.65|281.85|281.7|281.7|281.55|134
1656572400000|2022-06-30 07:00:00|281.75|281.6|281.65|281.5|281.9|281.75|281.65|281.45|254
1656572700000|2022-06-30 07:05:00|281.6|281.45|281.55|281.4|281.65|281.45|281.4|281.25|358
1656573000000|2022-06-30 07:10:00|281.6|281.45|281.25|281.1|281.65|281.5|281.15|281|345
1656573300000|2022-06-30 07:15:00|281.2|281.05|280.95|280.8|281.2|281.05|280.85|280.7|360
1656573600000|2022-06-30 07:20:00|280.9|280.75|280.8|280.65|281|280.85|280.65|280.5|364
1656573900000|2022-06-30 07:25:00|280.85|280.7|280.85|280.7|281.05|280.9|280.75|280.55|245
1656574200000|2022-06-30 07:30:00|280.9|280.75|280.9|280.75|280.95|280.75|280.6|280.45|358
1656574500000|2022-06-30 07:35:00|280.95|280.8|280.95|280.8|281.1|280.95|280.85|280.7|249
1656574800000|2022-06-30 07:40:00|281|280.75|281.25|281.1|281.3|281.15|281|280.75|210
1656575100000|2022-06-30 07:45:00|281.2|281.05|281.6|281.45|281.6|281.45|281|280.85|356
1656575400000|2022-06-30 07:50:00|281.65|281.4|281.55|281.4|281.65|281.5|281.45|281.3|214
1656575700000|2022-06-30 07:55:00|281.5|281.35|281.25|281.1|281.5|281.35|281.2|281.05|212
1656576000000|2022-06-30 08:00:00|281.2|281.05|281.5|281.3|281.55|281.35|281.1|280.95|310
1656576300000|2022-06-30 08:05:00|281.45|281.35|281.3|281.15|281.6|281.4|281.3|281.15|262
1656576600000|2022-06-30 08:10:00|281.35|281.1|281.2|281.05|281.35|281.2|281.05|280.9|424
1656576900000|2022-06-30 08:15:00|281.25|281.1|281.15|281|281.3|281.15|281.05|280.9|192
1656577200000|2022-06-30 08:20:00|281.2|281.05|281.15|281|281.25|281.1|281.1|280.95|168
1656577500000|2022-06-30 08:25:00|281.2|281.05|281.15|281|281.25|281.1|281.1|280.95|160
1656577800000|2022-06-30 08:30:00|281.1|280.95|281|280.85|281.2|281.05|280.95|280.8|227
1656578100000|2022-06-30 08:35:00|280.95|280.8|281.1|280.95|281.4|281.25|280.85|280.7|322
1656578400000|2022-06-30 08:40:00|281.05|280.9|281.2|281.05|281.25|281.1|281|280.8|147
1656578700000|2022-06-30 08:45:00|281.25|281.1|281|280.85|281.25|281.1|280.95|280.8|268
1656579000000|2022-06-30 08:50:00|280.95|280.8|280.95|280.8|281.05|280.9|280.8|280.65|293
1656579300000|2022-06-30 08:55:00|281|280.85|281.15|281|281.15|281|280.9|280.75|364
1656579600000|2022-06-30 09:00:00|281.2|281.05|280.8|280.6|281.2|281.05|280.8|280.6|787
1656579900000|2022-06-30 09:05:00|280.75|280.55|280.65|280.5|280.8|280.65|280.5|280.35|915
1656580200000|2022-06-30 09:10:00|280.6|280.45|280.45|280.25|280.7|280.55|280.4|280.25|260
1656580500000|2022-06-30 09:15:00|280.4|280.3|280.35|280.1|280.55|280.4|280.3|280.1|188
1656580800000|2022-06-30 09:20:00|280.55|279.95|280.55|279.95|280.65|280.05|280.55|279.95|0
1656581100000|2022-06-30 09:25:00|||||||||11
1656581400000|2022-06-30 09:30:00|280.45|279.85|280.55|279.95|280.65|280.05|280.45|279.85|0
1656581700000|2022-06-30 09:35:00|280.65|280.05|280.65|280.05|280.65|280.05|280.45|279.85|0
1656582000000|2022-06-30 09:40:00|280.55|279.95|280.55|279.95|280.65|280.05|280.55|279.95|0
1656582300000|2022-06-30 09:45:00|280.65|280.05|280.65|280.05|280.75|280.15|280.55|279.95|0
1656582600000|2022-06-30 09:50:00|280.25|280|280.75|280.55|280.75|280.55|280.15|279.9|116
1656582900000|2022-06-30 09:55:00|280.7|280.6|280.95|280.75|280.95|280.75|280.7|280.55|14
1656583200000|2022-06-30 10:00:00|280.9|280.7|280.95|280.8|281.1|280.9|280.85|280.7|30
1656583500000|2022-06-30 10:05:00|280.9|280.75|281|280.8|281|280.8|280.85|280.65|21
1656583800000|2022-06-30 10:10:00|281.1|280.85|281|280.7|281.1|280.9|281|280.7|11
1656584100000|2022-06-30 10:15:00|280.9|280.65|280.75|280.6|280.95|280.75|280.75|280.6|44
1656584400000|2022-06-30 10:20:00|280.7|280.55|280.85|280.7|280.85|280.7|280.7|280.5|7
1656584700000|2022-06-30 10:25:00|280.8|280.65|280.65|280.45|280.85|280.65|280.65|280.45|4
1656585000000|2022-06-30 10:30:00|280.7|280.5|280.7|280.5|280.75|280.55|280.65|280.45|3
1656585300000|2022-06-30 10:35:00|280.65|280.45|280.6|280.4|280.7|280.5|280.55|280.4|8
1656585600000|2022-06-30 10:40:00|280.55|280.45|280.7|280.55|280.75|280.55|280.5|280.35|11
1656585900000|2022-06-30 10:45:00|280.65|280.5|280.55|280.4|280.65|280.5|280.55|280.3|24
1656586200000|2022-06-30 10:50:00|280.5|280.35|280.6|280.45|280.6|280.45|280.45|280.3|44
1656586500000|2022-06-30 10:55:00|280.65|280.4|280.45|280.3|280.7|280.5|280.45|280.3|45
1656586800000|2022-06-30 11:00:00|280.5|280.35|280.3|280.1|280.5|280.35|280.25|280.1|38
1656587100000|2022-06-30 11:05:00|280.35|280.15|280.45|280.25|280.45|280.25|280.35|280.1|7
1656587400000|2022-06-30 11:10:00|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.2|2
1656587700000|2022-06-30 11:15:00|280.45|280.25|280.4|280.25|280.5|280.35|280.3|280.15|11
1656588000000|2022-06-30 11:20:00|280.45|280.2|280.35|280.15|280.5|280.3|280.3|280.15|3
1656588300000|2022-06-30 11:25:00|280.3|280.2|280.4|280.25|280.5|280.3|280.3|280.15|7
1656588600000|2022-06-30 11:30:00|280.35|280.2|280.25|280.1|280.4|280.25|280.2|280.05|34
1656588900000|2022-06-30 11:35:00|280.2|280.05|279.9|279.75|280.25|280.1|279.9|279.75|89
1656589200000|2022-06-30 11:40:00|279.85|279.7|280.05|279.85|280.05|279.9|279.85|279.7|49
1656589500000|2022-06-30 11:45:00|280|279.9|280.05|279.85|280.1|279.9|279.95|279.75|48
1656589800000|2022-06-30 11:50:00|280|279.9|280.05|279.85|280.05|279.9|280|279.8|38
1656590100000|2022-06-30 11:55:00|280|279.9|280.15|279.95|280.2|280|280|279.85|39
1656590400000|2022-06-30 12:00:00|280.1|280|280.15|280|280.2|280|280.05|279.85|15
1656590700000|2022-06-30 12:05:00|280.1|279.95|280.1|279.95|280.15|279.95|280|279.85|21
1656591000000|2022-06-30 12:10:00|280.05|279.9|280.15|279.95|280.2|280|280.05|279.9|6
1656591300000|2022-06-30 12:15:00|280.1|280|280.05|279.9|280.2|280|280.05|279.9|4
1656591600000|2022-06-30 12:20:00|280|279.85|280.2|280.05|280.2|280.05|280|279.85|65
1656591900000|2022-06-30 12:25:00|280.15|280|280.2|279.9|280.25|280.1|280.15|279.9|14
1656592200000|2022-06-30 12:30:00|280.25|279.95|280.5|280.3|280.6|280.4|280.2|279.9|50
1656592500000|2022-06-30 12:35:00|280.55|280.35|280.35|280.15|280.6|280.4|280.3|280.1|17
1656592800000|2022-06-30 12:40:00|280.3|280.1|280.4|280.2|280.45|280.25|280.25|280.05|4
1656593100000|2022-06-30 12:45:00|280.45|280.25|280.45|280.25|280.55|280.4|280.4|280.25|27
1656593400000|2022-06-30 12:50:00|280.4|280.3|280.25|280.05|280.45|280.3|280.15|280|3
1656593700000|2022-06-30 12:55:00|280.2|280|279.9|279.7|280.25|280.05|279.9|279.7|28
1656594000000|2022-06-30 13:00:00|279.85|279.75|280.05|279.9|280.15|280|279.85|279.65|44
1656594300000|2022-06-30 13:05:00|280|279.85|280.05|279.9|280.1|279.95|279.9|279.7|55
1656594600000|2022-06-30 13:10:00|280|279.85|280.05|279.9|280.1|279.95|279.9|279.75|61
1656594900000|2022-06-30 13:15:00|280|279.85|280.1|279.95|280.35|280.15|279.95|279.8|93
1656595200000|2022-06-30 13:20:00|280.05|279.9|279.9|279.75|280.05|279.9|279.9|279.75|61
1656595500000|2022-06-30 13:25:00|279.85|279.7|280.2|280|280.3|280.15|279.8|279.65|133
1656595800000|2022-06-30 13:30:00|280.25|280.05|279.65|279.45|280.45|280.25|279.6|279.4|328
1656596100000|2022-06-30 13:35:00|279.6|279.4|278.8|278.55|279.65|279.5|278.55|278.35|429
1656596400000|2022-06-30 13:40:00|278.75|278.6|278.85|278.7|279.05|278.9|278.4|278.25|219
1656596700000|2022-06-30 13:45:00|278.95|278.65|278.8|278.6|279.1|278.9|278.75|278.5|258
1656597000000|2022-06-30 13:50:00|278.75|278.55|278.45|278.3|278.8|278.65|278.25|278.1|222
1656597300000|2022-06-30 13:55:00|278.4|278.2|278.4|278.25|278.55|278.35|278.2|278|151
1656597600000|2022-06-30 14:00:00|278.35|278.2|278.3|278.15|278.55|278.4|278.15|277.95|188
1656597900000|2022-06-30 14:05:00|278.25|278.1|277.9|277.75|278.35|278.15|277.9|277.75|180
1656598200000|2022-06-30 14:10:00|277.85|277.7|278.8|278.6|278.8|278.6|277.85|277.7|411
1656598500000|2022-06-30 14:15:00|278.55|278.35|278.65|278.45|278.7|278.5|278.4|278.25|136
1656598800000|2022-06-30 14:20:00|278.6|278.4|278.75|278.55|278.8|278.65|278.45|278.25|167
1656599100000|2022-06-30 14:25:00|278.7|278.5|278.65|278.45|278.8|278.65|278.55|278.4|61
1656599400000|2022-06-30 14:30:00|278.6|278.4|279.3|279.15|279.35|279.15|278.55|278.4|83
1656599700000|2022-06-30 14:35:00|279.25|279.1|278.8|278.6|279.35|279.2|278.8|278.6|62
1656600000000|2022-06-30 14:40:00|278.85|278.65|278.85|278.7|279.1|278.9|278.8|278.6|159
1656600300000|2022-06-30 14:45:00|278.9|278.75|278.75|278.55|279|278.8|278.6|278.45|67
1656600600000|2022-06-30 14:50:00|278.8|278.6|279.35|279.2|279.45|279.3|278.75|278.55|101
1656600900000|2022-06-30 14:55:00|279.3|279.15|279.75|279.55|279.9|279.7|279.3|279.1|125
1656601200000|2022-06-30 15:00:00|279.65|279.5|279.5|279.35|279.75|279.55|279.35|279.2|21
1656601500000|2022-06-30 15:05:00|279.55|279.45|280.15|279.95|280.2|280|279.55|279.45|40
1656601800000|2022-06-30 15:10:00|280.35|280.15|280.3|280.15|280.35|280.2|280.05|279.9|56
1656602100000|2022-06-30 15:15:00|280.25|280.1|280.45|280.3|280.55|280.4|280.25|280.1|50
1656602400000|2022-06-30 15:20:00|280.4|280.25|280.35|280.2|280.6|280.45|280.3|280.1|41
1656602700000|2022-06-30 15:25:00|280.3|280.15|280.4|280.2|280.9|280.75|280.3|280.1|90
1656603000000|2022-06-30 15:30:00|280.45|280.25|280.3|280.1|280.55|280.35|280.2|280|71
1656603300000|2022-06-30 15:35:00|280.25|280.15|280.6|280.45|280.6|280.45|280.1|279.9|24
1656603600000|2022-06-30 15:40:00|280.55|280.4|280.6|280.45|280.7|280.5|280.4|280.25|49
1656603900000|2022-06-30 15:45:00|280.65|280.5|280.95|280.75|281.05|280.85|280.55|280.35|71
1656604200000|2022-06-30 15:50:00|280.9|280.7|280.85|280.65|280.95|280.75|280.75|280.55|19
1656604500000|2022-06-30 15:55:00|280.8|280.6|281.1|280.95|281.1|280.95|280.75|280.55|36
1656604800000|2022-06-30 16:00:00|281.15|280.9|280.8|280.65|281.15|280.95|280.8|280.65|34
1656605100000|2022-06-30 16:05:00|280.85|280.7|280.5|280.3|280.85|280.7|280.5|280.3|16
1656605400000|2022-06-30 16:10:00|280.45|280.35|280.6|280.4|280.6|280.45|280.35|280.2|15
1656605700000|2022-06-30 16:15:00|280.65|280.45|280.55|280.4|280.65|280.45|280.35|280.15|33
1656606000000|2022-06-30 16:20:00|280.6|280.35|281.05|280.85|281.05|280.85|280.55|280.35|41
1656606300000|2022-06-30 16:25:00|281|280.9|281.5|281.3|281.5|281.35|281|280.85|62
1656606600000|2022-06-30 16:30:00|281.45|281.35|281.7|281.55|281.85|281.65|281.45|281.3|59
1656606900000|2022-06-30 16:35:00|281.65|281.5|281.4|281.2|281.65|281.5|281.3|281.1|51
1656607200000|2022-06-30 16:40:00|281.35|281.25|281.3|281.15|281.4|281.25|281.2|281.05|28
1656607500000|2022-06-30 16:45:00|281.35|281.2|281.25|281.05|281.5|281.3|281.25|281.05|29
1656607800000|2022-06-30 16:50:00|281.3|281.1|281.45|281.25|281.45|281.3|281.15|280.95|14
1656608100000|2022-06-30 16:55:00|281.4|281.3|281.4|281.2|281.5|281.35|281.35|281.15|14
1656608400000|2022-06-30 17:00:00|281.45|281.3|281.6|281.35|281.75|281.55|281.4|281.25|61
1656608700000|2022-06-30 17:05:00|281.4|281.4|281.15|280.95|281.4|281.4|281.1|280.95|6
1656609000000|2022-06-30 17:10:00|281.1|281|280.6|280.4|281.15|281|280.6|280.35|26
1656609300000|2022-06-30 17:15:00|280.55|280.35|280.45|280.3|280.6|280.4|280.4|280.25|72
1656609600000|2022-06-30 17:20:00|280.5|280.35|280.95|280.75|281|280.8|280.45|280.35|60
1656609900000|2022-06-30 17:25:00|280.9|280.8|280.9|280.7|281|280.85|280.8|280.65|33
1656610200000|2022-06-30 17:30:00|280.85|280.75|280.95|280.75|281.1|280.9|280.85|280.7|48
1656610500000|2022-06-30 17:35:00|280.9|280.8|281|280.8|281.05|280.9|280.9|280.75|20
1656610800000|2022-06-30 17:40:00|281.05|280.9|281.2|280.75|281.2|281.05|281.05|280.75|42
1656611100000|2022-06-30 17:45:00|281.15|280.8|281.25|281.05|281.3|281.1|280.9|280.65|36
1656611400000|2022-06-30 17:50:00|281.2|281.1|281.4|281.2|281.6|281.4|281.2|281|102
1656611700000|2022-06-30 17:55:00|281.3|281.15|281.25|281|281.3|281.15|281.15|281|31
1656612000000|2022-06-30 18:00:00|281.3|281.1|281.2|281.05|281.35|281.15|281.1|280.95|27
1656612300000|2022-06-30 18:05:00|281.15|281|281.15|280.95|281.25|281.1|281.05|280.85|25
1656612600000|2022-06-30 18:10:00|281.1|280.9|281.2|281|281.3|281.15|281.05|280.9|5
1656612900000|2022-06-30 18:15:00|281.1|280.95|281.35|281.15|281.35|281.2|281.05|280.9|8
1656613200000|2022-06-30 18:20:00|281.3|281.2|281.2|280.8|281.35|281.2|281.05|280.8|37
1656613500000|2022-06-30 18:25:00|281.05|280.85|280.9|280.75|281.05|280.85|280.75|280.55|24
1656613800000|2022-06-30 18:30:00|280.85|280.7|280.9|280.75|281|280.85|280.85|280.65|20
1656614100000|2022-06-30 18:35:00|280.95|280.7|280.9|280.75|280.95|280.75|280.75|280.55|28
1656614400000|2022-06-30 18:40:00|280.85|280.7|280.5|280.3|280.9|280.75|280.45|280.3|33
1656614700000|2022-06-30 18:45:00|280.45|280.35|280.6|280.45|280.8|280.6|280.45|280.25|57
1656615000000|2022-06-30 18:50:00|280.55|280.4|280.45|280.25|280.65|280.5|280.35|280.2|44
1656615300000|2022-06-30 18:55:00|280.4|280.3|280.4|280.25|280.5|280.35|280.35|280.2|33
1656615600000|2022-06-30 19:00:00|280.45|280.3|280.55|280.35|280.65|280.5|280.4|280.25|26
1656615900000|2022-06-30 19:05:00|280.5|280.4|280.1|279.9|280.55|280.4|280.05|279.9|35
1656616200000|2022-06-30 19:10:00|280.05|279.95|280.2|279.95|280.25|280.1|280.05|279.9|26
1656616500000|2022-06-30 19:15:00|280.15|279.9|280.15|279.95|280.25|280.1|280.05|279.85|27
1656616800000|2022-06-30 19:20:00|280.2|280|280.4|280.25|280.4|280.25|280.15|280|11
1656617100000|2022-06-30 19:25:00|280.35|280.2|280.7|280.55|280.75|280.55|280.35|280.2|42
1656617400000|2022-06-30 19:30:00|280.75|280.5|280.95|280.75|281|280.8|280.7|280.5|33
1656617700000|2022-06-30 19:35:00|280.9|280.8|281|280.8|281.05|280.9|280.85|280.65|11
1656618000000|2022-06-30 19:40:00|280.95|280.85|280.8|280.65|281.1|280.9|280.75|280.55|17
1656618300000|2022-06-30 19:45:00|280.85|280.6|281.2|280.95|281.25|281.05|280.8|280.6|28
1656618600000|2022-06-30 19:50:00|281.25|280.9|281|280.65|281.25|281|281|280.6|22
1656618900000|2022-06-30 19:55:00|280.95|280.7|281.4|281|281.4|281.15|280.9|280.7|35
1656619200000|2022-06-30 20:00:00|281.5|280.95|281.5|281.3|281.55|281.3|281.25|280.95|103
1656619500000|2022-06-30 20:05:00|281.45|281.25|281.4|281.15|281.55|281.4|281.4|281.15|59
1656619800000|2022-06-30 20:10:00|281.45|281.2|281.3|281.1|281.45|281.2|281.3|281.1|0
1656620100000|2022-06-30 20:15:00|281.25|281.05|281.3|281.1|281.3|281.1|281.25|281.05|6
1656620400000|2022-06-30 20:20:00|281.25|281.05|281.25|281|281.3|281.15|281.2|281|31
1656620700000|2022-06-30 20:25:00|281.2||281.25||281.3||281.2||0
1656621000000|2022-06-30 20:30:00|281.2||281.3||281.3||281.2||0
1656621300000|2022-06-30 20:35:00|281.25||281.25||281.3||281.25||1
1656621600000|2022-06-30 20:40:00|281.3||281.7||281.7||281.25||5
1656621900000|2022-06-30 20:45:00|281.5|281.05|281.45|281|281.7|281.3|281.2|280.9|121
1656622200000|2022-06-30 20:50:00|281.4||281.4||281.4||281.4||1
1656622500000|2022-06-30 20:55:00|281.45|280.9|281.45|280.85|281.45|281|281.4|280.85|5
1656622800000|2022-06-30 21:00:00|281.5|280.75|281.8|279.15|281.85|280.75|281.5|279.1|0
1656623100000|2022-06-30 21:05:00||279.1||280.15||280.15||279.1|0
1656623400000|2022-06-30 21:10:00|280.75|279.1|280.75|280.15|280.75|280.15|280.75|279.1|1
1656624000000|2022-06-30 21:20:00|280.85|280.25|280.75|280.15|280.85|280.25|280.75|280.15|0
1656624300000|2022-06-30 21:25:00|280.85|280.25|280.85|280.25|280.85|280.25|280.85|280.25|0
1656626100000|2022-06-30 21:55:00|280.75|280.15|280.85|280.25|280.85|280.25|280.75|280.15|0
1656626400000|2022-06-30 22:00:00|280.75|280.15|280.65|280.05|280.85|280.25|280.65|280.05|0
1656626700000|2022-06-30 22:05:00|280.75|280.15|280.55|279.95|280.75|280.15|280.55|279.95|0
1656627000000|2022-06-30 22:10:00|280.45|279.85|280.45|279.85|280.55|279.95|280.45|279.85|0
1656627300000|2022-06-30 22:15:00|280.55|279.95|280.65|280.05|280.65|280.05|280.45|279.85|0
1656627900000|2022-06-30 22:25:00|280.55|279.95|280.45|279.85|280.55|279.95|280.45|279.85|0
1656628200000|2022-06-30 22:30:00|280.55|279.95|280.55|279.95|280.65|280.05|280.45|279.85|0
1656628500000|2022-06-30 22:35:00|280.45|279.85|280.55|279.95|280.55|279.95|280.45|279.85|0
1656628800000|2022-06-30 22:40:00|280.45|279.85|280.55|279.95|280.55|279.95|280.45|279.85|0
1656629400000|2022-06-30 22:50:00|280.65|280.05|280.65|280.05|280.65|280.05|280.55|279.95|0
1656629700000|2022-06-30 22:55:00|280.55|279.95|280.45|279.85|280.55|279.95|280.45|279.85|0
1656630000000|2022-06-30 23:00:00|280.55|279.95|280.55|279.95|280.55|279.95|280.45|279.85|0
1656630300000|2022-06-30 23:05:00|280.45|279.85|280.55|279.95|280.55|279.95|280.45|279.85|0
1656630900000|2022-06-30 23:15:00|280.45|279.85|280.45|279.85|280.55|279.95|280.45|279.85|0
1656631200000|2022-06-30 23:20:00|280.35|279.75|280.55|279.95|280.55|279.95|280.35|279.75|0
1656631500000|2022-06-30 23:25:00|280.65|280.05|280.85|280.25|280.85|280.25|280.65|280.05|0
1656631800000|2022-06-30 23:30:00|280.75|280.15|280.75|280.15|280.85|280.25|280.75|280.15|0
1656632100000|2022-06-30 23:35:00|280.65|280.05|280.75|280.15|280.75|280.15|280.65|280.05|0
1656632400000|2022-06-30 23:40:00|280.85|280.25|280.75|280.15|280.85|280.25|280.75|280.15|0
1656632700000|2022-06-30 23:45:00|280.85|280.25|280.85|280.25|280.95|280.35|280.85|280.25|0
1656633000000|2022-06-30 23:50:00|280.95|280.35|281.15|280.55|281.15|280.55|280.95|280.35|0
1656633300000|2022-06-30 23:55:00|281.25|280.65|281.15|280.55|281.25|280.65|281.15|280.55|0
1656633600000|2022-07-01 00:00:00|281.15|280.55|281.15|280.55|281.15|280.55|281.05|280.45|0
1656633900000|2022-07-01 00:05:00|281.05|280.45|281.05|280.45|281.15|280.55|281.05|280.45|0
1656634200000|2022-07-01 00:10:00|281.15|280.55|281.15|280.55|281.15|280.55|281.05|280.45|0
1656634500000|2022-07-01 00:15:00|281.35|280.75|281.45|280.85|281.45|280.85|281.25|280.65|0
1656634800000|2022-07-01 00:20:00|281.35|280.75|281.25|280.65|281.45|280.85|281.25|280.65|0
1656635100000|2022-07-01 00:25:00|281.15|280.55|281.25|280.65|281.25|280.65|281.05|280.45|0
1656635400000|2022-07-01 00:30:00|281.35|280.6|280.7|280.55|281.35|280.95|280.45|280.25|378
1656635700000|2022-07-01 00:35:00|280.75|280.6|280.75|280.6|280.95|280.8|280.7|280.5|191
1656636000000|2022-07-01 00:40:00|280.8|280.65|280.95|280.8|281.15|281|280.7|280.5|198
1656636300000|2022-07-01 00:45:00|281|280.85|281.15|281|281.15|281|280.85|280.7|149
1656636600000|2022-07-01 00:50:00|281.05|280.9|281.45|281.3|281.6|281.4|280.75|280.6|516
1656636900000|2022-07-01 00:55:00|281.4|281.25|281.15|281|281.55|281.4|281.15|281|200
1656637200000|2022-07-01 01:00:00|281.3|281.15|281.7|281.5|281.75|281.6|280.4|280.2|953
1656637500000|2022-07-01 01:05:00|281.65|281.4|281.65|281.5|282.05|281.9|281.4|281.25|613
1656637800000|2022-07-01 01:10:00|281.7|281.55|282.4|282.25|282.9|282.75|281.35|281.2|1361
1656638100000|2022-07-01 01:15:00|282.35|282.2|282.05|281.85|282.6|282.45|281.9|281.75|602
1656638400000|2022-07-01 01:20:00|282|281.9|281.7|281.55|282.05|281.9|281.65|281.5|548
1656638700000|2022-07-01 01:25:00|281.75|281.5|280.95|280.75|281.9|281.7|280.9|280.75|543
1656639000000|2022-07-01 01:30:00|280.9|280.8|280.45|280.3|280.95|280.8|280.45|280.3|310
1656639300000|2022-07-01 01:35:00|280.5|280.35|280.25|280.1|280.6|280.45|280.15|280|383
1656639600000|2022-07-01 01:40:00|280.3|280.15|280.3|280.15|280.75|280.6|280.3|280.1|448
1656639900000|2022-07-01 01:45:00|280.35|280.2|280.55|280.35|280.65|280.5|280.3|280.15|269
1656640200000|2022-07-01 01:50:00|280.6|280.4|280.5|280.35|280.8|280.65|280.5|280.35|380
1656640500000|2022-07-01 01:55:00|280.45|280.3|280.55|280.35|280.65|280.5|280.3|280.1|223
1656640800000|2022-07-01 02:00:00|280.5|280.3|280.4|280.25|280.5|280.35|280.25|280.05|354
1656641100000|2022-07-01 02:05:00|280.45|280.3|280.5|280.35|280.8|280.6|280.45|280.3|288
1656641400000|2022-07-01 02:10:00|280.55|280.4|280.7|280.55|280.85|280.65|280.5|280.35|235
1656641700000|2022-07-01 02:15:00|280.75|280.6|280.5|280.35|280.8|280.65|280.5|280.35|245
1656642000000|2022-07-01 02:20:00|280.45|280.3|280.55|280.4|280.7|280.55|280.4|280.25|345
1656642300000|2022-07-01 02:25:00|280.6|280.45|280.75|280.55|280.9|280.75|280.6|280.45|317
1656642600000|2022-07-01 02:30:00|280.7|280.6|280.15|280|280.75|280.6|280.05|279.85|357
1656642900000|2022-07-01 02:35:00|280.2|280.05|280.15|280|280.25|280.1|280|279.85|280
1656643200000|2022-07-01 02:40:00|280.1|279.95|279.95|279.8|280.2|280.05|279.9|279.75|363
1656643500000|2022-07-01 02:45:00|280|279.85|279.8|279.65|280.05|279.9|279.75|279.55|340
1656643800000|2022-07-01 02:50:00|279.85|279.7|279.75|279.6|279.85|279.7|279.6|279.45|259
1656644100000|2022-07-01 02:55:00|279.8|279.65|279.6|279.45|279.85|279.65|279.5|279.35|319
1656644400000|2022-07-01 03:00:00|279.55|279.4|279.4|279.25|279.65|279.5|279.3|279.15|225
1656644700000|2022-07-01 03:05:00|279.45|279.3|279.25|279.1|279.45|279.3|279.25|279.1|218
1656645000000|2022-07-01 03:10:00|279.3|279.15|279.15|279|279.3|279.15|279.05|278.9|172
1656645300000|2022-07-01 03:15:00|279.1|278.95|279.35|279.15|279.45|279.3|279.1|278.95|329
1656645600000|2022-07-01 03:20:00|279.4|279.2|279.6|279.45|279.75|279.6|279.4|279.15|237
1656645900000|2022-07-01 03:25:00|279.65|279.5|279.6|279.45|279.7|279.55|279.55|279.4|183
1656646200000|2022-07-01 03:30:00|279.55|279.4|279.5|279.35|279.6|279.45|279.45|279.3|143
1656646500000|2022-07-01 03:35:00|279.55|279.4|279.5|279.35|279.55|279.4|279.4|279.25|179
1656646800000|2022-07-01 03:40:00|279.45|279.3|279.3|279.15|279.5|279.3|279.25|279.1|210
1656647100000|2022-07-01 03:45:00|279.25|279.1|279.25|279.1|279.35|279.2|279.25|279.05|141
1656647400000|2022-07-01 03:50:00|279.3|279.05|279.15|279|279.3|279.1|279.05|278.9|142
1656647700000|2022-07-01 03:55:00|279.1|278.95|278.95|278.8|279.1|278.95|278.85|278.7|142
1656648000000|2022-07-01 04:00:00|278.9|278.75|279.05|278.9|279.1|278.95|278.85|278.7|94
1656648300000|2022-07-01 04:05:00|279|278.85|279|278.85|279|278.9|278.9|278.75|93
1656648600000|2022-07-01 04:10:00|279.05|278.9|278.9|278.75|279.05|278.9|278.85|278.65|134
1656648900000|2022-07-01 04:15:00|278.85|278.7|278.9|278.75|278.95|278.8|278.75|278.6|144
1656649200000|2022-07-01 04:20:00|279|278.8|279|278.85|279.05|278.85|278.9|278.75|111
1656649500000|2022-07-01 04:25:00|278.95|278.8|278.85|278.7|278.95|278.8|278.85|278.7|112
1656649800000|2022-07-01 04:30:00|278.9|278.75|279|278.85|279.05|278.9|278.85|278.7|94
1656650100000|2022-07-01 04:35:00|278.95|278.8|278.8|278.65|278.95|278.8|278.8|278.65|96
1656650400000|2022-07-01 04:40:00|278.85|278.7|278.9|278.75|279|278.85|278.8|278.65|100
1656650700000|2022-07-01 04:45:00|278.85|278.7|278.75|278.6|278.85|278.7|278.7|278.5|126
1656651000000|2022-07-01 04:50:00|278.8|278.65|278.65|278.5|278.8|278.65|278.65|278.5|108
1656651300000|2022-07-01 04:55:00|278.7|278.55|278.7|278.55|278.85|278.7|278.7|278.55|128
1656651600000|2022-07-01 05:00:00|278.65|278.5|278.15|278|278.65|278.5|278.15|278|304
1656651900000|2022-07-01 05:05:00|278.1|277.95|278|277.85|278.15|278|277.9|277.75|289
1656652200000|2022-07-01 05:10:00|277.95|277.8|278|277.85|278.15|278|277.95|277.8|146
1656652500000|2022-07-01 05:15:00|277.95|277.8|278.05|277.9|278.1|277.9|277.8|277.65|222
1656652800000|2022-07-01 05:20:00|278|277.85|278|277.85|278.05|277.9|278|277.85|110
1656653100000|2022-07-01 05:25:00|277.95|277.8|278.25|278.1|278.3|278.15|277.85|277.7|189
1656653400000|2022-07-01 05:30:00|278.2|278.05|278.1|277.95|278.2|278.05|277.95|277.8|136
1656653700000|2022-07-01 05:35:00|278.05|277.9|278.1|277.95|278.2|278.05|278|277.85|160
1656654000000|2022-07-01 05:40:00|278.15|278|278.3|278.15|278.35|278.15|278.15|278|125
1656654300000|2022-07-01 05:45:00|278.35|278.2|278.55|278.4|278.7|278.5|278.35|278.2|131
1656654600000|2022-07-01 05:50:00|278.5|278.35|278.75|278.6|278.75|278.6|278.5|278.35|203
1656654900000|2022-07-01 05:55:00|278.8|278.55|278.95|278.8|279|278.85|278.8|278.55|125
1656655200000|2022-07-01 06:00:00|278.9|278.75|278.9|278.75|279|278.85|278.6|278.45|230
1656655500000|2022-07-01 06:05:00|278.95|278.8|278.8|278.65|278.95|278.8|278.65|278.5|194
1656655800000|2022-07-01 06:10:00|278.75|278.6|278.7|278.55|278.8|278.65|278.65|278.45|168
1656656100000|2022-07-01 06:15:00|278.65|278.5|278.6|278.45|278.7|278.55|278.55|278.4|107
1656656400000|2022-07-01 06:20:00|278.65|278.5|278.6|278.45|278.7|278.55|278.55|278.4|138
1656656700000|2022-07-01 06:25:00|278.55|278.4|278.5|278.35|278.55|278.4|278.45|278.3|216
1656657000000|2022-07-01 06:30:00|278.45|278.25|278.3|278.15|278.45|278.3|278.3|278.15|116
1656657300000|2022-07-01 06:35:00|278.35|278.2|278.35|278.2|278.5|278.35|278.35|278.2|124
1656657600000|2022-07-01 06:40:00|278.4|278.25|278.4|278.2|278.45|278.25|278.25|278.1|144
1656657900000|2022-07-01 06:45:00|278.35|278.25|278.05|277.9|278.4|278.25|278|277.85|238
1656658200000|2022-07-01 06:50:00|278.1|277.95|278|277.85|278.15|278|278|277.85|231
1656658500000|2022-07-01 06:55:00|278.05|277.9|278.05|277.9|278.2|278.05|278|277.85|262
1656658800000|2022-07-01 07:00:00|278|277.85|277.75|277.6|278|277.85|277.6|277.45|416
1656659100000|2022-07-01 07:05:00|277.8|277.65|278.25|278.1|278.25|278.1|277.8|277.6|210
1656659400000|2022-07-01 07:10:00|278.3|278.15|278.1|277.95|278.35|278.2|278.05|277.9|168
1656659700000|2022-07-01 07:15:00|278.15|278|278.15|278|278.15|278|277.9|277.75|198
1656660000000|2022-07-01 07:20:00|278.1|277.95|278.25|278.1|278.25|278.1|278|277.85|171
1656660300000|2022-07-01 07:25:00|278.3|278.05|278.15|277.95|278.3|278.15|278.05|277.9|238
1656660600000|2022-07-01 07:30:00|278.1|278|278.75|278.55|278.8|278.6|278.1|277.95|360
1656660900000|2022-07-01 07:35:00|278.8|278.6|279.2|279.05|279.2|279.05|278.65|278.5|241
1656661200000|2022-07-01 07:40:00|279.25|279.1|278.95|278.8|279.3|279.15|278.9|278.7|250
1656661500000|2022-07-01 07:45:00|278.9|278.75|278.95|278.8|279.1|278.95|278.75|278.6|231
1656661800000|2022-07-01 07:50:00|279|278.85|279.15|279|279.2|279|278.95|278.8|218
1656662100000|2022-07-01 07:55:00|279.1|278.95|278.95|278.8|279.15|278.95|278.9|278.75|187
1656662400000|2022-07-01 08:00:00|279|278.85|278.85|278.7|279.15|279|278.8|278.65|344
1656662700000|2022-07-01 08:05:00|278.9|278.75|278.9|278.75|279|278.8|278.65|278.5|215
1656663000000|2022-07-01 08:10:00|278.95|278.8|279.45|279.3|279.45|279.3|278.85|278.7|259
1656663300000|2022-07-01 08:15:00|279.4|279.25|279.45|279.3|279.55|279.4|279.4|279.25|205
1656663600000|2022-07-01 08:20:00|279.4|279.25|279.5|279.35|279.65|279.5|279.35|279.2|274
1656663900000|2022-07-01 08:25:00|279.45|279.3|279.6|279.45|279.7|279.55|279.45|279.3|188
1656664200000|2022-07-01 08:30:00|279.55|279.4|279.55|279.4|279.75|279.6|279.5|279.35|176
1656664500000|2022-07-01 08:35:00|279.6|279.45|279.65|279.5|279.65|279.5|279.5|279.35|170
1656664800000|2022-07-01 08:40:00|279.6|279.45|279.5|279.35|279.65|279.5|279.45|279.3|204
1656665100000|2022-07-01 08:45:00|279.45|279.3|279.5|279.35|279.6|279.45|279.35|279.2|179
1656665400000|2022-07-01 08:50:00|279.45|279.25|279.45|279.3|279.5|279.35|279.4|279.25|259
1656665700000|2022-07-01 08:55:00|279.5|279.25|279.4|279.2|279.5|279.35|279.3|279.15|383
1656666000000|2022-07-01 09:00:00|279.35|279.25|279.5|279.3|279.65|279.45|279.25|279.05|410
1656666300000|2022-07-01 09:05:00|279.35|279.2|279.7|279.5|279.75|279.6|279.35|279.2|323
1656666600000|2022-07-01 09:10:00|279.65|279.45|279.25|279.1|279.65|279.5|279.25|279.05|216
1656666900000|2022-07-01 09:15:00|279.3|279.05|278.9|278.65|279.3|279.1|278.85|278.65|150
1656667200000|2022-07-01 09:20:00|279.3|278.7|279.4|278.8|279.5|278.9|279.3|278.7|0
1656667500000|2022-07-01 09:25:00|279.5|278.9|279.2|278.6|279.5|278.9|279.2|278.6|6
1656667800000|2022-07-01 09:30:00|279.3|278.7|279.3|278.7|279.4|278.8|279.2|278.6|0
1656668100000|2022-07-01 09:35:00|279.2|278.6|279.2|278.6|279.4|278.8|279.2|278.6|0
1656668400000|2022-07-01 09:40:00|279.1|278.5|279.2|278.6|279.3|278.7|279.1|278.5|0
1656668700000|2022-07-01 09:45:00|279.3|278.7|279.5|278.9|279.5|278.9|279.2|278.6|0
1656669000000|2022-07-01 09:50:00|279.45|279.3|279.7|279.5|279.75|279.55|279.45|279.25|54
1656669300000|2022-07-01 09:55:00|279.75|279.55|279.7|279.5|279.75|279.55|279.6|279.4|28
1656669600000|2022-07-01 10:00:00|279.75|279.55|279.65|279.5|279.75|279.6|279.6|279.45|33
1656669900000|2022-07-01 10:05:00|279.7|279.55|279.45|279.25|279.7|279.55|279.45|279.25|28
1656670200000|2022-07-01 10:10:00|279.4|279.3|279.55|279.4|279.55|279.4|279.35|279.2|12
1656670500000|2022-07-01 10:15:00|279.6|279.45|279.7|279.55|279.7|279.55|279.6|279.45|5
1656670800000|2022-07-01 10:20:00|279.75|279.5|279.7|279.5|279.75|279.55|279.65|279.45|0
1656671100000|2022-07-01 10:25:00|279.75|279.55|279.65|279.4|279.75|279.55|279.65|279.4|1
1656671400000|2022-07-01 10:30:00|279.6|279.45|279.55|279.35|279.65|279.5|279.5|279.35|0
1656671700000|2022-07-01 10:35:00|279.5|279.4|279.35|279.15|279.5|279.4|279.35|279.15|0
1656672000000|2022-07-01 10:40:00|279.3|279.1|279.15|279|279.35|279.15|279.15|279|10
1656672300000|2022-07-01 10:45:00|279.2|279.05|279|278.85|279.2|279.05|278.95|278.8|15
1656672600000|2022-07-01 10:50:00|279.05|278.9|279|278.85|279.2|279|279|278.8|15
1656672900000|2022-07-01 10:55:00|279.05|278.8|278.95|278.8|279.1|278.95|278.9|278.7|17
1656673200000|2022-07-01 11:00:00|279|278.75|279.05|278.85|279.1|278.95|278.95|278.75|11
1656673500000|2022-07-01 11:05:00|279|278.9|279.05|278.8|279.05|278.9|278.95|278.75|3
1656673800000|2022-07-01 11:10:00|279|278.75|278.9|278.7|279|278.8|278.8|278.65|39
1656674100000|2022-07-01 11:15:00|278.85|278.75|279.05|278.9|279.05|278.9|278.8|278.65|35
1656674400000|2022-07-01 11:20:00|279.1|278.85|279.15|278.95|279.3|279.1|279|278.8|68
1656674700000|2022-07-01 11:25:00|279.1|278.9|279.1|278.95|279.2|279.05|279.05|278.9|2
1656675000000|2022-07-01 11:30:00|279.15|279|279.05|278.9|279.2|279|278.95|278.8|9
1656675300000|2022-07-01 11:35:00|279.1|278.95|279|278.85|279.15|278.95|279|278.8|4
1656675600000|2022-07-01 11:40:00|279.05|278.8|278.75|278.6|279.05|278.85|278.7|278.55|25
1656675900000|2022-07-01 11:45:00|278.8|278.65|278.7|278.55|278.85|278.65|278.7|278.5|13
1656676200000|2022-07-01 11:50:00|278.75|278.5|278.7|278.55|278.8|278.6|278.6|278.45|2
1656676500000|2022-07-01 11:55:00|278.75|278.6|278.7|278.5|278.8|278.6|278.55|278.35|17
1656676800000|2022-07-01 12:00:00|278.65|278.45|279.05|278.85|279.05|278.85|278.6|278.45|11
1656677100000|2022-07-01 12:05:00|279|278.8|279|278.8|279.1|278.9|278.95|278.75|21
1656677400000|2022-07-01 12:10:00|279.05|278.85|279|278.85|279.05|278.9|278.9|278.75|23
1656677700000|2022-07-01 12:15:00|278.95|278.8|278.9|278.75|279|278.85|278.9|278.7|36
1656678000000|2022-07-01 12:20:00|278.85|278.7|278.9|278.7|279.15|278.95|278.85|278.65|29
1656678300000|2022-07-01 12:25:00|278.85|278.75|278.85|278.7|279.05|278.9|278.8|278.6|72
1656678600000|2022-07-01 12:30:00|278.8|278.6|279.25|279.05|279.25|279.1|278.8|278.6|41
1656678900000|2022-07-01 12:35:00|279.2|279.1|279.3|279.1|279.3|279.15|279.15|278.95|55
1656679200000|2022-07-01 12:40:00|279.35|279.15|279.4|279.2|279.45|279.3|279.25|279.05|27
1656679500000|2022-07-01 12:45:00|279.35|279.15|279.3|279.15|279.4|279.25|279.2|279|64
1656679800000|2022-07-01 12:50:00|279.35|279.2|279.45|279.2|279.5|279.2|279.3|279.1|14
1656680100000|2022-07-01 12:55:00|279.35|279.25|279.5|279.3|279.5|279.3|279.3|279.15|22
1656680400000|2022-07-01 13:00:00|279.55|279.35|279.5|279.3|279.6|279.4|279.45|279.2|35
1656680700000|2022-07-01 13:05:00|279.45|279.35|279.4|279.25|279.5|279.35|279.3|279.15|7
1656681000000|2022-07-01 13:10:00|279.45|279.3|279.5|279.3|279.55|279.4|279.45|279.25|8
1656681300000|2022-07-01 13:15:00|279.45|279.35|279.45|279.2|279.5|279.35|279.45|279.2|6
1656681600000|2022-07-01 13:20:00|279.5|279.3|279.45|279.2|279.5|279.35|279.45|279.2|9
1656681900000|2022-07-01 13:25:00|279.4|279.15|279.35|279.15|279.45|279.3|279.3|279.15|8
1656682200000|2022-07-01 13:30:00|279.4|279.2|279.65|279.45|280.3|280.05|279.4|279.2|98
1656682500000|2022-07-01 13:35:00|279.55|279.35|279.65|279.4|279.9|279.7|279.2|279|144
1656682800000|2022-07-01 13:40:00|279.7|279.45|280.25|280|280.55|280.35|279.65|279.4|64
1656683100000|2022-07-01 13:45:00|280.3|280.05|281.25|281.05|281.55|281.35|280.25|280|164
1656683400000|2022-07-01 13:50:00|281.3|281.1|282.05|281.8|282.2|282.05|281.15|280.95|258
1656683700000|2022-07-01 13:55:00|282.1|281.85|281.75|281.55|282.15|281.85|281.75|281.5|48
1656684000000|2022-07-01 14:00:00|281.8|281.5|281.45|281.2|282.35|281.95|281.3|281.1|170
1656684300000|2022-07-01 14:05:00|281.5|281.25|281.6|281.25|281.95|281.7|281.2|281|103
1656684600000|2022-07-01 14:10:00|281.65|281.4|280.9|280.75|281.75|281.45|280.9|280.7|40
1656684900000|2022-07-01 14:15:00|280.85|280.7|280.95|280.75|281.1|280.85|280.65|280.45|71
1656685200000|2022-07-01 14:20:00|280.9|280.7|280.85|280.6|280.95|280.8|280.6|280.45|26
1656685500000|2022-07-01 14:25:00|280.65|280.55|280.35|280.2|280.65|280.6|280.05|279.9|142
1656685800000|2022-07-01 14:30:00|280.3|280.15|280.7|280.55|280.8|280.65|280.25|280.05|290
1656686100000|2022-07-01 14:35:00|280.65|280.5|280.05|279.85|280.75|280.55|280|279.85|151
1656686400000|2022-07-01 14:40:00|280|279.9|280.15|279.95|280.15|279.95|279.85|279.7|56
1656686700000|2022-07-01 14:45:00|280.1|280|280.3|280.15|280.55|280.35|280.05|279.85|36
1656687000000|2022-07-01 14:50:00|280.4|280.2|280.25|280.1|280.4|280.2|279.85|279.7|47
1656687300000|2022-07-01 14:55:00|280.2|280.05|280.35|280.15|280.55|280.35|280.1|279.95|81
1656687600000|2022-07-01 15:00:00|280.3|280.1|280.4|280.2|280.5|280.35|280.25|280.05|12
1656687900000|2022-07-01 15:05:00|280.35|280.25|280.85|280.7|281|280.8|280.35|280.25|32
1656688200000|2022-07-01 15:10:00|280.9|280.65|280.85|280.65|281.1|280.85|280.85|280.65|16
1656688500000|2022-07-01 15:15:00|280.9|280.7|281.05|280.85|281.25|281.05|280.85|280.7|16
1656688800000|2022-07-01 15:20:00|281|280.95|281.1|280.85|281.2|281|280.9|280.7|10
1656689100000|2022-07-01 15:25:00|281.05|280.9|280.95|280.75|281.2|281|280.85|280.65|54
1656689400000|2022-07-01 15:30:00|281|280.8|281.15|280.95|281.2|281.05|280.95|280.8|40
1656689700000|2022-07-01 15:35:00|281.1|281.05|281.1|280.9|281.35|281.15|281.05|280.85|68
1656690000000|2022-07-01 15:40:00|281.15|280.95|281.05|280.85|281.25|281.1|281.05|280.85|37
1656690300000|2022-07-01 15:45:00|281.1|280.9|280.85|280.65|281.15|280.95|280.85|280.65|32
1656690600000|2022-07-01 15:50:00|280.9|280.6|280.35|280.2|280.9|280.6|280.35|280.2|7
1656690900000|2022-07-01 15:55:00|280.3|280.15|280.35|280.15|280.5|280.25|280.2|280|16
1656691200000|2022-07-01 16:00:00|280.3|280.2|280.15|279.95|280.4|280.2|280.05|279.85|14
1656691500000|2022-07-01 16:05:00|280.2|280|280.25|280.05|280.3|280.15|280.15|279.95|12
1656691800000|2022-07-01 16:10:00|280.2|280|280.2|280.05|280.3|280.1|280.05|279.9|4
1656692100000|2022-07-01 16:15:00|280.15|279.95|280.55|280.3|280.6|280.3|280.1|279.95|27
1656692400000|2022-07-01 16:20:00|280.6|280.35|280.6|280.45|280.75|280.45|280.45|280.3|25
1656692700000|2022-07-01 16:25:00|280.55|280.4|280.65|280.4|280.65|280.5|280.5|280.35|31
1656693000000|2022-07-01 16:30:00|280.7|280.45|280.45|280.25|280.75|280.55|280.35|280.2|29
1656693300000|2022-07-01 16:35:00|280.4|280.2|280.45|280.15|280.5|280.25|280.4|280.15|5
1656693600000|2022-07-01 16:40:00|280.35|280.2|280.1|279.9|280.35|280.2|280.05|279.85|23
1656693900000|2022-07-01 16:45:00|280.05|279.85|280.15|279.95|280.15|279.95|279.95|279.75|14
1656694200000|2022-07-01 16:50:00|280.1|280|280.25|280|280.25|280.05|280.05|279.9|34
1656694500000|2022-07-01 16:55:00|280.2|279.95|279.7|279.5|280.25|280.05|279.7|279.5|7
1656694800000|2022-07-01 17:00:00|279.65|279.55|279.75|279.55|279.9|279.7|279.65|279.45|8
1656695100000|2022-07-01 17:05:00|279.7|279.6|279.85|279.6|279.85|279.6|279.65|279.45|12
1656695400000|2022-07-01 17:10:00|279.9|279.65|280.45|279.8|280.45|279.8|279.8|279.6|53
1656695700000|2022-07-01 17:15:00|280.55|280.05|280.8|280.5|280.8|280.6|280.5|280.05|73
1656696000000|2022-07-01 17:20:00||280.45||280.45||280.55||280.45|13
1656696300000|2022-07-01 17:25:00|280.85|280.5|280.65|280.45|280.9|280.65|280.65|280.45|24
1656696600000|2022-07-01 17:30:00|280.6|280.4|280.55|280.35|280.75|280.55|280.55|280.35|37
1656696900000|2022-07-01 17:35:00|280.5|280.4|280.65|280.4|280.8|280.6|280.4|280.2|26
1656697200000|2022-07-01 17:40:00|280.7|280.35|280.65|280.45|280.75|280.55|280.65|280.35|1
1656697500000|2022-07-01 17:45:00|280.7|280.5|280.9|280.65|280.95|280.65|280.65|280.5|17
1656697800000|2022-07-01 17:50:00|280.85|280.6|280.85|280.65|280.9|280.7|280.85|280.6|23
1656698100000|2022-07-01 17:55:00|280.9|280.6|280.95|280.65|280.95|280.65|280.85|280.6|20
1656698400000|2022-07-01 18:00:00|280.9|280.6|280.85|280.6|280.95|280.65|280.85|280.6|6
1656698700000|2022-07-01 18:05:00|280.9|280.65|280.85|280.6|280.9|280.65|280.85|280.55|13
1656699000000|2022-07-01 18:10:00|280.9|280.65|280.85|280.65|280.9|280.7|280.85|280.55|14
1656699300000|2022-07-01 18:15:00|280.9|280.7|280.95|280.7|280.95|280.75|280.85|280.6|20
1656699600000|2022-07-01 18:20:00|281|280.8|281.3|281.15|281.3|281.15|280.9|280.75|30
1656699900000|2022-07-01 18:25:00|281.25|281.1|281.25|280.95|281.3|281.15|281.25|280.95|14
1656700200000|2022-07-01 18:30:00|281.3|281|281.3|281.05|281.3|281.1|281.25|280.95|6
1656700500000|2022-07-01 18:35:00|281.25|281.1|281.35|281.05|281.35|281.15|281.2|281|34
1656700800000|2022-07-01 18:40:00|281.3|281.25|281.4|281.2|281.4|281.25|281.3|281.1|13
1656701100000|2022-07-01 18:45:00|281.35|281.25|281.5|281.35|281.6|281.4|281.35|281.2|14
1656701400000|2022-07-01 18:50:00|281.55|281.3|281.35|281.15|281.55|281.35|281.25|281.1|7
1656701700000|2022-07-01 18:55:00|281.3|281.1|281.45|281.25|281.5|281.25|281.25|281.1|1
1656702000000|2022-07-01 19:00:00|281.5|281.2|281.25|281.05|281.55|281.25|281.2|281|13
1656702300000|2022-07-01 19:05:00|281.3||281.4||281.4||281.25||3
1656702600000|2022-07-01 19:10:00|281.35|281.25|281.7|281.45|281.75|281.55|281.35|281.25|21
1656702900000|2022-07-01 19:15:00|281.65|281.55|281.65|281.45|281.75|281.55|281.55|281.35|4
1656703200000|2022-07-01 19:20:00|281.55|281.35|281.55|281.4|281.6|281.4|281.45|281.25|19
1656703500000|2022-07-01 19:25:00|281.6|281.35|281.65|281.45|281.7|281.55|281.55|281.35|10
1656703800000|2022-07-01 19:30:00|281.7|281.55|281.85|281.65|281.95|281.75|281.65|281.5|9
1656704100000|2022-07-01 19:35:00|281.9|281.7|281.95|281.75|281.95|281.8|281.85|281.6|8
1656704400000|2022-07-01 19:40:00|281.9|281.8|281.85|281.65|281.95|281.8|281.8|281.65|7
1656704700000|2022-07-01 19:45:00|281.9|281.7|281.9|281.65|282|281.75|281.75|281.55|15
1656705000000|2022-07-01 19:50:00|281.95|281.7|281.75|281.55|281.95|281.7|281.6|281.35|15
1656705300000|2022-07-01 19:55:00|281.7|281.6|282.25|282.05|282.25|282.1|281.7|281.6|18
1656705600000|2022-07-01 20:00:00|282.2|282|282.3|282.15|282.35|282.15|282.15|281.95|54
1656705900000|2022-07-01 20:05:00|282.25|282.05|282.3|282.05|282.35|282.15|282.25|282.05|6
1656706500000|2022-07-01 20:15:00|282.35|282.1|282.35|282.15|282.35|282.2|282.35|282.1|11
1656706800000|2022-07-01 20:20:00|282.3|282.1|282.3|282.05|282.35|282.15|282.3|282.05|0
1656707400000|2022-07-01 20:30:00|282.35|282.15|282.35|282.15|282.35|282.15|282.35|282.15|0
1656707700000|2022-07-01 20:35:00|282.3|282.1|282.3|282.05|282.3|282.1|282.25|282.05|1
1656708000000|2022-07-01 20:40:00|282.25|282.1|282.35|282|282.35|282.1|282.2|281.95|1
1656708300000|2022-07-01 20:45:00|282.3|281.95|282.55|282|282.6|282.35|282.2|281.95|20
1656708600000|2022-07-01 20:50:00|282.5|282.05|282.4|281.85|282.5|282.2|282.35|281.85|7
1656708900000|2022-07-01 20:55:00|282.6|281.95|282.7|281.8|283|282.55|282.55|281.8|42
1656885600000|2022-07-03 22:00:00|282.4|281.8|282.4|281.8|282.5|281.9|282.4|281.8|0
1656885900000|2022-07-03 22:05:00|282.3|281.7|282.4|281.8|282.4|281.8|282.3|281.7|0
1656886200000|2022-07-03 22:10:00|282.5|281.9|282.4|281.8|282.5|281.9|282.4|281.8|0
1656886500000|2022-07-03 22:15:00|282.3|281.7|282.3|281.7|282.4|281.8|282.3|281.7|0
1656886800000|2022-07-03 22:20:00|282.4|281.8|282.4|281.8|282.4|281.8|282.3|281.7|0
1656887100000|2022-07-03 22:25:00|282.3|281.7|282.3|281.7|282.4|281.8|282.3|281.7|0
1656887400000|2022-07-03 22:30:00|282.4|281.8|282.3|281.7|282.4|281.8|282.3|281.7|0
1656888000000|2022-07-03 22:40:00|282.2|281.6|282.2|281.6|282.2|281.6|282.2|281.6|0
1656888300000|2022-07-03 22:45:00|282.3|281.7|282.3|281.7|282.3|281.7|282.2|281.6|0
1656888600000|2022-07-03 22:50:00|282.2|281.6|282.2|281.6|282.3|281.7|282.2|281.6|0
1656888900000|2022-07-03 22:55:00|282.3|281.7|282.3|281.7|282.3|281.7|282.3|281.7|0
1656889200000|2022-07-03 23:00:00|282.4|281.8|282.4|281.8|282.4|281.8|282.4|281.8|0
1656890100000|2022-07-03 23:15:00|282.3|281.7|282.4|281.8|282.4|281.8|282.3|281.7|0
1656890400000|2022-07-03 23:20:00|282.3|281.7|282.3|281.7|282.4|281.8|282.3|281.7|0
1656890700000|2022-07-03 23:25:00|282.4|281.8|282.3|281.7|282.4|281.8|282.2|281.6|0
1656891000000|2022-07-03 23:30:00|282.2|281.6|281.9|281.3|282.2|281.6|281.9|281.3|0
1656891300000|2022-07-03 23:35:00|282|281.4|282.1|281.5|282.1|281.5|281.9|281.3|0
1656891600000|2022-07-03 23:40:00|282|281.4|282|281.4|282.1|281.5|282|281.4|0
1656891900000|2022-07-03 23:45:00|281.9|281.3|281.6|281|281.9|281.3|281.6|281|0
1656892200000|2022-07-03 23:50:00|281.7|281.1|281.6|281|281.7|281.1|281.6|281|0
1656892500000|2022-07-03 23:55:00|281.5|280.9|281.6|281|281.7|281.1|281.5|280.9|0
1656892800000|2022-07-04 00:00:00|281.7|281.1|281.5|280.9|281.7|281.1|281.5|280.9|0
1656893100000|2022-07-04 00:05:00|281.4|280.8|281.6|281|281.6|281|281.4|280.8|0
1656893400000|2022-07-04 00:10:00|281.8|281.2|282|281.4|282|281.4|281.7|281.1|0
1656893700000|2022-07-04 00:15:00|281.9|281.3|281.8|281.2|281.9|281.3|281.7|281.1|0
1656894000000|2022-07-04 00:20:00|281.9|281.3|281.7|281.1|281.9|281.3|281.7|281.1|0
1656894300000|2022-07-04 00:25:00|281.6|281|282|281.4|282.1|281.5|281.6|281|0
1656894600000|2022-07-04 00:30:00|281.65|281.45|282.45|282.25|282.5|282.35|281.65|281.45|412
1656894900000|2022-07-04 00:35:00|282.5|282.3|282.35|282.2|282.55|282.4|282.1|281.95|247
1656895200000|2022-07-04 00:40:00|282.3|282.15|282.25|282.05|282.35|282.2|282.1|281.95|192
1656895500000|2022-07-04 00:45:00|282.2|282|281.9|281.75|282.3|282.15|281.85|281.65|269
1656895800000|2022-07-04 00:50:00|281.85|281.7|281.8|281.65|282.15|282|281.75|281.6|191
1656896100000|2022-07-04 00:55:00|281.7|281.55|281.85|281.65|281.85|281.7|281.45|281.25|137
1656896400000|2022-07-04 01:00:00|281.7|281.7|282.2|282.05|282.4|282.2|281.65|281.45|751
1656896700000|2022-07-04 01:05:00|282.25|282.1|282.05|281.85|282.45|282.3|281.85|281.7|428
1656897000000|2022-07-04 01:10:00|282|281.9|282.55|282.4|282.6|282.45|281.85|281.7|577
1656897300000|2022-07-04 01:15:00|282.5|282.35|282.05|281.85|282.55|282.4|281.95|281.75|477
1656897600000|2022-07-04 01:20:00|282.1|281.9|281.85|281.7|282.1|281.9|281.7|281.5|376
1656897900000|2022-07-04 01:25:00|281.9|281.75|281.85|281.65|281.9|281.75|281.65|281.45|256
1656898200000|2022-07-04 01:30:00|281.8|281.7|281.35|281.2|281.95|281.75|281.35|281.2|322
1656898500000|2022-07-04 01:35:00|281.4|281.25|281.65|281.5|281.7|281.55|281.25|281.1|264
1656898800000|2022-07-04 01:40:00|281.6|281.45|281.8|281.65|281.9|281.75|281.6|281.45|203
1656899100000|2022-07-04 01:45:00|281.85|281.7|282.25|282.1|282.3|282.15|281.75|281.6|181
1656899400000|2022-07-04 01:50:00|282.2|282.05|282.15|282|282.4|282.25|282.15|282|162
1656899700000|2022-07-04 01:55:00|282.1|281.9|282.05|281.9|282.3|282.15|282.05|281.9|84
1656900000000|2022-07-04 02:00:00|282|281.85|281.95|281.8|282.15|282|281.9|281.75|176
1656900300000|2022-07-04 02:05:00|281.9|281.75|282.35|282.15|282.35|282.15|281.85|281.65|154
1656900600000|2022-07-04 02:10:00|282.4|282.2|282.5|282.35|282.6|282.45|282.4|282.2|180
1656900900000|2022-07-04 02:15:00|282.45|282.3|282.45|282.3|282.6|282.45|282.35|282.2|105
1656901200000|2022-07-04 02:20:00|282.5|282.35|282.55|282.4|282.6|282.45|282.4|282.2|85
1656901500000|2022-07-04 02:25:00|282.5|282.35|282.5|282.35|282.55|282.4|282.35|282.2|106
1656901800000|2022-07-04 02:30:00|282.55|282.4|282.5|282.35|282.6|282.45|282.4|282.25|164
1656902100000|2022-07-04 02:35:00|282.55|282.4|282.5|282.35|282.7|282.55|282.45|282.3|156
1656902400000|2022-07-04 02:40:00|282.55|282.4|282.35|282.2|282.65|282.5|282.35|282.2|85
1656902700000|2022-07-04 02:45:00|282.3|282.15|282.3|282.15|282.35|282.2|282.15|282|123
1656903000000|2022-07-04 02:50:00|282.35|282.2|282.4|282.25|282.45|282.3|282.35|282.15|55
1656903300000|2022-07-04 02:55:00|282.45|282.3|282.7|282.5|282.7|282.5|282.45|282.3|54
1656903600000|2022-07-04 03:00:00|282.65|282.55|282.75|282.6|282.75|282.6|282.6|282.45|142
1656903900000|2022-07-04 03:05:00|282.8|282.65|282.85|282.7|282.85|282.7|282.75|282.6|80
1656904200000|2022-07-04 03:10:00|282.9|282.75|282.8|282.65|282.95|282.8|282.75|282.55|79
1656904500000|2022-07-04 03:15:00|282.85|282.7|283.35|283.2|283.35|283.2|282.85|282.7|291
1656904800000|2022-07-04 03:20:00|283.3|283.15|283.15|283|283.3|283.2|283.05|282.9|203
1656905100000|2022-07-04 03:25:00|283.1|282.95|283.4|283.25|283.45|283.3|283.1|282.9|134
1656905400000|2022-07-04 03:30:00|283.35|283.2|283.2|283.05|283.4|283.25|283.15|283|153
1656905700000|2022-07-04 03:35:00|283.15|283|283.05|282.9|283.25|283.1|283.05|282.9|79
1656906000000|2022-07-04 03:40:00|283.1|282.95|282.95|282.8|283.1|282.95|282.95|282.75|74
1656906300000|2022-07-04 03:45:00|283|282.85|282.85|282.7|283.05|282.9|282.85|282.7|84
1656906600000|2022-07-04 03:50:00|282.9|282.75|282.85|282.7|283.05|282.9|282.85|282.65|82
1656906900000|2022-07-04 03:55:00|282.8|282.65|282.65|282.45|282.8|282.65|282.6|282.45|126
1656907200000|2022-07-04 04:00:00|282.6|282.5|282.55|282.4|282.7|282.55|282.55|282.4|97
1656907500000|2022-07-04 04:05:00|282.6|282.45|282.6|282.45|282.7|282.55|282.6|282.45|30
1656907800000|2022-07-04 04:10:00|282.55|282.4|282.55|282.4|282.55|282.4|282.5|282.35|45
1656908100000|2022-07-04 04:15:00|282.6|282.45|282.7|282.55|282.7|282.55|282.55|282.45|69
1656908400000|2022-07-04 04:20:00|282.75|282.5|282.9|282.75|282.9|282.75|282.75|282.5|69
1656908700000|2022-07-04 04:25:00|282.8|282.65|282.7|282.5|282.9|282.75|282.7|282.5|103
1656909000000|2022-07-04 04:30:00|282.65|282.45|282.55|282.4|282.65|282.45|282.55|282.35|52
1656909300000|2022-07-04 04:35:00|282.5|282.35|282.5|282.35|282.55|282.4|282.5|282.35|44
1656909600000|2022-07-04 04:40:00|282.55|282.4|282.6|282.45|282.6|282.45|282.55|282.4|35
1656909900000|2022-07-04 04:45:00|||||||||7
1656910200000|2022-07-04 04:50:00|282.55|282.4|282.65|282.5|282.65|282.5|282.55|282.4|62
1656910500000|2022-07-04 04:55:00|282.7|282.55|282.75|282.6|282.8|282.65|282.7|282.55|36
1656910800000|2022-07-04 05:00:00|282.8|282.65|282.75|282.6|282.95|282.8|282.75|282.6|190
1656911100000|2022-07-04 05:05:00|282.7|282.55|282.8|282.65|282.9|282.75|282.7|282.55|65
1656911400000|2022-07-04 05:10:00|282.75|282.6|282.65|282.5|282.75|282.6|282.65|282.5|48
1656911700000|2022-07-04 05:15:00|282.7|282.55|282.8|282.65|282.85|282.7|282.7|282.55|84
1656912000000|2022-07-04 05:20:00|282.85|282.7|282.65|282.5|282.85|282.7|282.65|282.5|67
1656912300000|2022-07-04 05:25:00|282.6|282.45|282.65|282.5|282.65|282.5|282.6|282.45|68
1656912600000|2022-07-04 05:30:00|282.7|282.55|282.7|282.55|282.75|282.6|282.7|282.55|44
1656912900000|2022-07-04 05:35:00|282.75|282.6|282.7|282.55|282.8|282.65|282.7|282.5|96
1656913200000|2022-07-04 05:40:00|282.65|282.5|282.65|282.45|282.65|282.5|282.6|282.45|78
1656913500000|2022-07-04 05:45:00|282.6|282.5|282.75|282.6|282.85|282.65|282.6|282.5|70
1656913800000|2022-07-04 05:50:00|282.7|282.55|282.8|282.65|282.85|282.7|282.7|282.55|104
1656914100000|2022-07-04 05:55:00|282.7|282.55|282.75|282.6|282.8|282.6|282.65|282.5|189
1656914400000|2022-07-04 06:00:00|282.7|282.55|282.9|282.75|282.9|282.75|282.7|282.55|104
1656914700000|2022-07-04 06:05:00|282.95|282.8|282.85|282.7|282.95|282.8|282.85|282.7|117
1656915000000|2022-07-04 06:10:00|282.8|282.65|282.95|282.8|283.05|282.9|282.8|282.65|197
1656915300000|2022-07-04 06:15:00|283|282.85|283.15|283|283.2|283|283|282.85|127
1656915600000|2022-07-04 06:20:00|283.1|282.95|283.2|283.05|283.2|283.05|283.1|282.95|108
1656915900000|2022-07-04 06:25:00|283.25|283.1|283.3|283.15|283.35|283.2|283.2|283|183
1656916200000|2022-07-04 06:30:00|283.35|283.2|283.4|283.25|283.45|283.3|283.3|283.15|141
1656916500000|2022-07-04 06:35:00|283.45|283.3|283.4|283.25|283.5|283.35|283.4|283.25|167
1656916800000|2022-07-04 06:40:00|283.45|283.3|283.4|283.25|283.45|283.3|283.35|283.2|107
1656917100000|2022-07-04 06:45:00|283.45|283.3|283.35|283.2|283.5|283.35|283.35|283.2|77
1656917400000|2022-07-04 06:50:00|283.3|283.15|283.2|283.05|283.3|283.15|283.2|283.05|154
1656917700000|2022-07-04 06:55:00|283.15|283|283.1|282.95|283.15|283|283.05|282.9|99
1656918000000|2022-07-04 07:00:00|283.05|282.9|283.15|283|283.25|283.1|283.05|282.9|218
1656918300000|2022-07-04 07:05:00|283.1|282.95|283.1|282.95|283.25|283.1|283.1|282.95|226
1656918600000|2022-07-04 07:10:00|283.15|283|283.05|282.9|283.25|283.1|283|282.85|136
1656918900000|2022-07-04 07:15:00|283|282.85|283.2|283.05|283.2|283.05|283|282.85|123
1656919200000|2022-07-04 07:20:00|283.15|283|283.3|283.15|283.35|283.15|283.15|283|160
1656919500000|2022-07-04 07:25:00|283.25|283.1|283.4|283.25|283.45|283.3|283.15|283|119
1656919800000|2022-07-04 07:30:00|283.35|283.2|283.3|283.15|283.45|283.3|283.25|283.1|127
1656920100000|2022-07-04 07:35:00|283.35|283.2|283.2|283.05|283.35|283.2|283.1|282.95|125
1656920400000|2022-07-04 07:40:00|283.15|283|282.8|282.65|283.15|283|282.8|282.65|219
1656920700000|2022-07-04 07:45:00|282.75|282.6|282.45|282.3|282.75|282.6|282.4|282.25|289
1656921000000|2022-07-04 07:50:00|282.4|282.25|282.5|282.35|282.6|282.4|282.4|282.25|148
1656921300000|2022-07-04 07:55:00|282.55|282.4|282.55|282.4|282.6|282.4|282.45|282.3|132
1656921600000|2022-07-04 08:00:00|282.5|282.35|282.5|282.35|282.55|282.4|282.4|282.25|96
1656921900000|2022-07-04 08:05:00|282.45|282.3|282.55|282.4|282.55|282.4|282.35|282.2|152
1656922200000|2022-07-04 08:10:00|282.6|282.45|282.55|282.35|282.6|282.45|282.4|282.25|113
1656922500000|2022-07-04 08:15:00|282.5|282.4|282.4|282.25|282.5|282.4|282.3|282.15|147
1656922800000|2022-07-04 08:20:00|282.35|282.2|282.35|282.2|282.4|282.25|282.35|282.15|81
1656923100000|2022-07-04 08:25:00|282.3|282.15|282.4|282.25|282.45|282.25|282.3|282.15|78
1656923400000|2022-07-04 08:30:00|282.45|282.3|282.4|282.25|282.5|282.35|282.3|282.15|95
1656923700000|2022-07-04 08:35:00|282.35|282.2|282.35|282.2|282.4|282.25|282.3|282.15|67
1656924000000|2022-07-04 08:40:00|282.4|282.25|282.35|282.2|282.4|282.25|282.25|282.1|78
1656924300000|2022-07-04 08:45:00|282.3|282.15|282.35|282.2|282.4|282.25|282.25|282.1|65
1656924600000|2022-07-04 08:50:00|282.4|282.25|282.4|282.25|282.45|282.3|282.35|282.15|78
1656924900000|2022-07-04 08:55:00|282.45|282.3|282.75|282.55|282.8|282.65|282.35|282.15|492
1656925200000|2022-07-04 09:00:00|282.7|282.6|282.65|282.5|282.8|282.65|282.55|282.4|244
1656925500000|2022-07-04 09:05:00|282.7|282.55|282.75|282.55|282.8|282.65|282.6|282.45|202
1656925800000|2022-07-04 09:10:00|282.7|282.5|282.6|282.4|282.7|282.5|282.5|282.35|74
1656926100000|2022-07-04 09:15:00|282.65|282.5|282.55|282.35|282.75|282.55|282.55|282.35|72
1656926400000|2022-07-04 09:20:00|282.8|282.2|282.9|282.3|282.9|282.3|282.8|282.2|0
1656926700000|2022-07-04 09:25:00|283|282.4|283|282.4|283|282.4|283|282.4|13
1656927000000|2022-07-04 09:30:00|282.9|282.3|283.2|282.6|283.3|282.7|282.9|282.3|0
1656927300000|2022-07-04 09:35:00|283.1|282.5|283.3|282.7|283.3|282.7|283.1|282.5|0
1656927600000|2022-07-04 09:40:00|283.2|282.6|283.3|282.7|283.3|282.7|283.2|282.6|0
1656927900000|2022-07-04 09:45:00|283.4|282.8|283.4|282.8|283.4|282.8|283.3|282.7|0
1656928200000|2022-07-04 09:50:00|283.3|282.7|283.4|283.25|283.45|283.25|283.15|282.7|41
1656928500000|2022-07-04 09:55:00|283.45|283.3|283.4|283.25|283.5|283.35|283.35|283.2|37
1656928800000|2022-07-04 10:00:00|283.45|283.3|283.3|283.1|283.5|283.3|283.2|283.05|50
1656929100000|2022-07-04 10:05:00|283.35|283.15|283.3|283.1|283.35|283.15|283.25|283.1|17
1656929400000|2022-07-04 10:10:00|283.35||283.3||283.35||283.3||1
1656929700000|2022-07-04 10:15:00|283.25||283.35||283.4||283.25||5
1656930000000|2022-07-04 10:20:00|283.3|283.15|283.3|283.1|283.3|283.15|283.25|283.1|12
1656930300000|2022-07-04 10:25:00|283.35|283.15|283.35|283.1|283.4|283.2|283.3|283.1|17
1656930600000|2022-07-04 10:30:00|283.3||283.3||283.35||283.25||5
1656930900000|2022-07-04 10:35:00|283.35|283.2|283.4|283.25|283.45|283.25|283.3|283.2|5
1656931200000|2022-07-04 10:40:00|283.35|283.2|283.4|283.25|283.45|283.3|283.35|283.2|23
1656931500000|2022-07-04 10:45:00|283.35|283.2|283.4|283.25|283.4|283.25|283.3|283.15|10
1656931800000|2022-07-04 10:50:00|283.35|283.2|283.35|283.2|283.45|283.3|283.35|283.2|14
1656932100000|2022-07-04 10:55:00|283.4|283.15|283.4|283.2|283.4|283.25|283.3|283.15|11
1656932400000|2022-07-04 11:00:00|283.35|283.25|283.45|283.3|283.5|283.3|283.35|283.15|7
1656932700000|2022-07-04 11:05:00|283.4|283.25|283.45|283.25|283.45|283.3|283.4|283.25|3
1656933000000|2022-07-04 11:10:00|283.4|283.3|283.4|283.2|283.45|283.3|283.35|283.15|1
1656933300000|2022-07-04 11:15:00|283.35|283.15|283.3|283.1|283.4|283.15|283.25|283.05|0
1656933600000|2022-07-04 11:20:00|283.25|283.15|283.3|283.1|283.3|283.15|283.25|283.1|3
1656933900000|2022-07-04 11:25:00|283.25|283.05|283.35|283.1|283.35|283.1|283.2|283.05|3
1656934200000|2022-07-04 11:30:00|283.3||283.35||283.35||283.3||0
1656934500000|2022-07-04 11:35:00|283.3||283.3||283.35||283.3||0
1656934800000|2022-07-04 11:40:00|283.35|283.25|283.5|283.3|283.5|283.3|283.35|283.25|6
1656935100000|2022-07-04 11:45:00|283.45|283.35|283.4|283.25|283.5|283.35|283.4|283.2|3
1656935400000|2022-07-04 11:50:00|283.45|283.3|283.35|283.15|283.45|283.3|283.3|283.15|11
1656935700000|2022-07-04 11:55:00|283.4|283.2|283.3|283.15|283.4|283.25|283.3|283.1|17
1656936000000|2022-07-04 12:00:00|283.35|283.1|283.3|283.15|283.35|283.15|283.25|283.05|4
1656936300000|2022-07-04 12:05:00|283.35|283.1|283.35|283.15|283.4|283.25|283.3|283.1|11
1656936600000|2022-07-04 12:10:00|283.3|283.2|283.25|283.1|283.35|283.2|283.2|283.05|5
1656936900000|2022-07-04 12:15:00|283.3|283.15|283.25|283.1|283.35|283.15|283.25|283.1|8
1656937200000|2022-07-04 12:20:00|283.3|283.15|283.35|283.2|283.35|283.2|283.3|283.1|5
1656937500000|2022-07-04 12:25:00|283.3|283.15|283.3|283.1|283.35|283.2|283.25|283.1|6
1656937800000|2022-07-04 12:30:00|283.25|283.05|283.35|283.15|283.35|283.2|283.25|283.05|0
1656938100000|2022-07-04 12:35:00|283.4|283.2|283.3|283.1|283.45|283.25|283.3|283.1|3
1656938400000|2022-07-04 12:40:00|283.35|283.15|283.4|283.2|283.4|283.25|283.35|283.15|1
1656938700000|2022-07-04 12:45:00|283.45|283.25|283.35|283.15|283.45|283.25|283.3|283.15|0
1656939000000|2022-07-04 12:50:00|283.3|283.2|283.25|283.1|283.35|283.2|283.25|283.1|11
1656939300000|2022-07-04 12:55:00|283.3|283.05|283.3|283.1|283.35|283.15|283.3|283.05|5
1656939600000|2022-07-04 13:00:00|283.35|283.05|283.3|283.15|283.35|283.15|283.3|283.05|5
1656939900000|2022-07-04 13:05:00|283.25|283.1|283.3|283.15|283.35|283.2|283.25|283.1|12
1656940200000|2022-07-04 13:10:00|283.4|283.1|283.4|283.25|283.45|283.25|283.4|283.1|30
1656940500000|2022-07-04 13:15:00|283.45|283.3|283.4|283.25|283.45|283.3|283.4|283.25|7
1656940800000|2022-07-04 13:20:00|283.45|283.2|283.45|283.3|283.45|283.3|283.35|283.15|30
1656941100000|2022-07-04 13:25:00|283.5|283.35|283.5|283.35|283.5|283.35|283.45|283.35|10
1656941400000|2022-07-04 13:30:00|283.45|283.25|283.25|283.1|283.5|283.35|283.2|283.05|58
1656941700000|2022-07-04 13:35:00|283.3||283.35||283.35||283.3||3
1656942000000|2022-07-04 13:40:00|283.3||283.3||283.35||283.25||8
1656942300000|2022-07-04 13:45:00|283.35|283.15|283.3|283.15|283.4|283.25|283.3|283.15|44
1656942600000|2022-07-04 13:50:00|283.25|283.1|283.35|283.1|283.35|283.1|283.25|283.1|1
1656942900000|2022-07-04 13:55:00|283.3|283.15|283.3|283.15|283.35|283.15|283.3|283.15|8
1656943200000|2022-07-04 14:00:00|283.2|283.05|283.7|283.5|283.85|283.65|283.2|283|84
1656943500000|2022-07-04 14:05:00|283.65|283.45|283.55|283.4|283.7|283.5|283.5|283.3|53
1656943800000|2022-07-04 14:10:00|283.6|283.35|283.35|283.2|283.6|283.45|283.3|283.15|12
1656944100000|2022-07-04 14:15:00|283.4|283.15|283.35|283.1|283.4|283.25|283.3|283.1|4
1656944400000|2022-07-04 14:20:00|283.3|283.05|283.3|283.1|283.35|283.1|283.2|283.05|1
1656944700000|2022-07-04 14:25:00|283.35|283.05|283.45|283.3|283.45|283.3|283.3|283.05|4
1656945000000|2022-07-04 14:30:00|283.4|283.25|283.45|283.25|283.45|283.3|283.25|283.1|22
1656945300000|2022-07-04 14:35:00|283.4|283.3|283.35|283.15|283.4|283.3|283.25|283.05|12
1656945600000|2022-07-04 14:40:00|283.3|283.1|283.25|283.1|283.3|283.1|283.2|283|19
1656945900000|2022-07-04 14:45:00|283.3|283.05|283|282.85|283.3|283.1|283|282.85|36
1656946200000|2022-07-04 14:50:00|283.05|282.9|283|282.85|283.05|282.9|283|282.85|28
1656946500000|2022-07-04 14:55:00|282.95|282.8|282.85|282.7|283|282.85|282.85|282.7|38
1656946800000|2022-07-04 15:00:00|282.9|282.75|283|282.85|283.05|282.85|282.85|282.7|18
1656947100000|2022-07-04 15:05:00|282.95|282.8|282.9|282.75|283|282.85|282.9|282.75|26
1656947400000|2022-07-04 15:10:00|282.95|282.8|282.9|282.75|283.05|282.85|282.9|282.75|31
1656947700000|2022-07-04 15:15:00|282.85|282.7|282.85|282.65|282.9|282.75|282.85|282.65|19
1656948000000|2022-07-04 15:20:00|282.9|282.7|282.85|282.65|282.9|282.75|282.85|282.65|17
1656948300000|2022-07-04 15:25:00|282.7|282.6|282.75|282.6|282.9|282.75|282.7|282.55|58
1656948600000|2022-07-04 15:30:00|282.8|282.55|282.7|282.5|282.85|282.65|282.7|282.5|26
1656948900000|2022-07-04 15:35:00|282.65|282.55|282.7|282.45|282.75|282.55|282.55|282.35|57
1656949200000|2022-07-04 15:40:00|282.65|282.4|282.65|282.45|282.65|282.45|282.6|282.4|21
1656949500000|2022-07-04 15:45:00|282.7|282.5|282.7|282.5|282.7|282.55|282.65|282.5|1
1656949800000|2022-07-04 15:50:00|282.65|282.55|282.85|282.6|282.85|282.65|282.65|282.55|1
1656950100000|2022-07-04 15:55:00|282.75|282.65|282.75|282.55|282.75|282.65|282.7|282.5|0
1656950400000|2022-07-04 16:00:00|282.7|282.5|282.7|282.45|282.75|282.55|282.65|282.45|0
1656950700000|2022-07-04 16:05:00|282.75|282.5|282.85|282.6|282.85|282.65|282.75|282.5|0
1656951000000|2022-07-04 16:10:00|282.9|282.65|282.85|282.65|282.9|282.65|282.85|282.6|0
1656951300000|2022-07-04 16:15:00|282.95|282.75|282.85|282.65|282.95|282.8|282.85|282.65|3
1656951600000|2022-07-04 16:20:00|282.8|282.6|282.75|282.55|282.8|282.65|282.75|282.55|0
1656951900000|2022-07-04 16:25:00|282.8|282.65|282.95|282.75|283|282.75|282.75|282.65|4
1656952200000|2022-07-04 16:30:00|283|282.8|282.85|282.65|283|282.8|282.85|282.65|2
1656952500000|2022-07-04 16:35:00|282.9|282.7|282.95|282.7|282.95|282.75|282.9|282.7|0
1656952800000|2022-07-04 16:40:00||282.75||282.75||282.75||282.7|1
1656953100000|2022-07-04 16:45:00|283|282.7|283|282.8|283|282.8|282.95|282.7|4
1656953400000|2022-07-04 16:50:00|282.95|282.75|283.05|282.85|283.05|282.85|282.9|282.7|3
1656953700000|2022-07-04 16:55:00|283|282.8|283.05|282.75|283.05|282.85|283|282.75|2
1656954000000|2022-07-04 17:00:00|283|282.8|283|282.75|283.05|282.8|283|282.75|0
1656954300000|2022-07-04 17:05:00|282.95|282.7|282.95|282.6|282.95|282.7|282.95|282.6|1
1656954600000|2022-07-04 17:10:00|282.9|282.55|282.8|282.5|282.95|282.6|282.75|282.5|13
1656954900000|2022-07-04 17:15:00|282.75|282.45|282.75|282.45|282.8|282.45|282.75|282.45|5
1656955200000|2022-07-04 17:20:00||282.4||282.4||282.45||282.4|2
1656955500000|2022-07-04 17:25:00|282.7|282.35|282.75|282.45|282.75|282.45|282.5|282.35|4
1656960000000|2022-07-04 18:40:00||282.5||282.5||282.5||282.5|0
1656960900000|2022-07-04 18:55:00|282.8|282.55|282.75|282.6|282.8|282.6|282.75|282.55|2
1656961200000|2022-07-04 19:00:00|282.8||282.8||282.8||282.75||0
1656961500000|2022-07-04 19:05:00|282.75||282.75||282.8||282.75||0
1656961800000|2022-07-04 19:10:00|282.8||282.8||282.8||282.75||0
1656962700000|2022-07-04 19:25:00|282.75||282.8||282.8||282.75||0
1656963000000|2022-07-04 19:30:00||282.65||282.65||282.65||282.65|0
1656963600000|2022-07-04 19:40:00|||||||||2
1656965400000|2022-07-04 20:10:00|282.9|282.7|283|282.85|283.05|282.9|282.9|282.7|23
1656965700000|2022-07-04 20:15:00||282.8||282.8||282.8||282.8|3
1656966000000|2022-07-04 20:20:00|||||||||1
1656966300000|2022-07-04 20:25:00||282.75||282.6||282.75||282.6|0
1656966900000|2022-07-04 20:35:00||282.65||282.65||282.65||282.65|0
1656967200000|2022-07-04 20:40:00|283.05|282.7|283.2|283|283.2|283|283|282.7|9
1656967500000|2022-07-04 20:45:00|283.25|283.05|283.75|283.5|283.75|283.5|283.25|283.05|23
1656967800000|2022-07-04 20:50:00|||||||||1
1656968100000|2022-07-04 20:55:00|283.8|283.45|283.4|282.85|283.8|283.45|283.1|282.8|27
1656968400000|2022-07-04 21:00:00|283.45|282.8|283.75|282.45|283.85|282.8|283.45|282.45|2
1656968700000|2022-07-04 21:05:00|283.7||283.75||283.75||283.7||0
1656969000000|2022-07-04 21:10:00|283.4|282.8|283.4|282.8|283.4|282.8|283.4|282.8|0
1656972000000|2022-07-04 22:00:00|283.3|282.7|283.6|283|283.7|283.1|283.3|282.7|0
1656972300000|2022-07-04 22:05:00|283.7|283.1|283.7|283.1|283.8|283.2|283.6|283|0
1656972600000|2022-07-04 22:10:00|283.8|283.2|283.8|283.2|283.8|283.2|283.8|283.2|0
1656973200000|2022-07-04 22:20:00|283.9|283.3|283.8|283.2|283.9|283.3|283.8|283.2|0
1656973800000|2022-07-04 22:30:00|283.9|283.3|283.9|283.3|284|283.4|283.8|283.2|0
1656974100000|2022-07-04 22:35:00|283.8|283.2|283.9|283.3|283.9|283.3|283.8|283.2|0
1656974400000|2022-07-04 22:40:00|284|283.4|284.1|283.5|284.1|283.5|283.9|283.3|0
1656974700000|2022-07-04 22:45:00|284|283.4|284.1|283.5|284.1|283.5|284|283.4|0
1656975000000|2022-07-04 22:50:00|284|283.4|284.1|283.5|284.1|283.5|284|283.4|0
1656975300000|2022-07-04 22:55:00|284.2|283.6|284.2|283.6|284.3|283.7|284.1|283.5|0
1656975600000|2022-07-04 23:00:00|284.5|283.9|284.9|284.3|284.9|284.3|284.5|283.9|0
1656975900000|2022-07-04 23:05:00|285|284.4|285.5|284.9|285.8|285.2|285|284.4|0
1656976200000|2022-07-04 23:10:00|285.6|285|285.6|285|285.6|285|285.5|284.9|0
1656976500000|2022-07-04 23:15:00|285.5|284.9|285.5|284.9|285.6|285|285.4|284.8|0
1656976800000|2022-07-04 23:20:00|285.6|285|285.6|285|285.7|285.1|285.5|284.9|0
1656977100000|2022-07-04 23:25:00|285.5|284.9|285.4|284.8|285.6|285|285.4|284.8|0
1656977400000|2022-07-04 23:30:00|284.9|284.3|285|284.4|285|284.4|284.9|284.3|0
1656977700000|2022-07-04 23:35:00|284.9|284.3|285|284.4|285.1|284.5|284.9|284.3|0
1656978000000|2022-07-04 23:40:00|285.1|284.5|285|284.4|285.1|284.5|284.9|284.3|0
1656978300000|2022-07-04 23:45:00|284.9|284.3|284.9|284.3|284.9|284.3|284.8|284.2|0
1656978600000|2022-07-04 23:50:00|284.8|284.2|284.9|284.3|284.9|284.3|284.8|284.2|0
1656978900000|2022-07-04 23:55:00|284.8|284.2|284.9|284.3|284.9|284.3|284.8|284.2|0
1656979200000|2022-07-05 00:00:00|284.8|284.2|284.8|284.2|284.8|284.2|284.7|284.1|0
1656979500000|2022-07-05 00:05:00|284.9|284.3|284.8|284.2|284.9|284.3|284.8|284.2|0
1656979800000|2022-07-05 00:10:00|284.9|284.3|284.9|284.3|285|284.4|284.8|284.2|0
1656980100000|2022-07-05 00:15:00|285|284.4|284.9|284.3|285|284.4|284.8|284.2|0
1656980400000|2022-07-05 00:20:00|284.4|283.8|284.3|283.7|284.4|283.8|284.2|283.6|0
1656980700000|2022-07-05 00:25:00|284.1|283.5|284.2|283.6|284.2|283.6|284.1|283.5|0
1656981000000|2022-07-05 00:30:00|284.05|283.75|285|284.85|285.15|285|283.7|283.35|649
1656981300000|2022-07-05 00:35:00|284.95|284.8|285.05|284.9|285.25|285.1|284.75|284.6|332
1656981600000|2022-07-05 00:40:00|285|284.85|285.1|284.95|285.15|284.95|284.95|284.75|149
1656981900000|2022-07-05 00:45:00|285.15|285|285.15|284.95|285.3|285.15|285.1|284.95|213
1656982200000|2022-07-05 00:50:00|285.1|285|285.25|285.1|285.35|285.2|285.1|284.95|259
1656982500000|2022-07-05 00:55:00|285.2|285.05|285.45|285.3|285.5|285.35|285.15|285|208
1656982800000|2022-07-05 01:00:00|285.5|285.35|285.45|285.3|285.95|285.8|285.1|284.9|703
1656983100000|2022-07-05 01:05:00|285.5|285.35|284.6|284.45|285.65|285.45|284.55|284.35|429
1656983400000|2022-07-05 01:10:00|284.65|284.4|284.45|284.3|284.65|284.5|284.25|284.1|239
1656983700000|2022-07-05 01:15:00|284.4|284.25|284.2|284|284.4|284.25|284.15|284|221
1656984000000|2022-07-05 01:20:00|284.15|284.05|284.05|283.9|284.25|284.1|283.75|283.6|168
1656984300000|2022-07-05 01:25:00|284|283.85|283.55|283.4|284.05|283.9|283.55|283.35|194
1656984600000|2022-07-05 01:30:00|283.5|283.35|283.45|283.3|283.7|283.55|283.4|283.25|481
1656984900000|2022-07-05 01:35:00|283.5|283.35|283.55|283.4|283.75|283.6|283.35|283.15|197
1656985200000|2022-07-05 01:40:00|283.6|283.45|283.55|283.4|283.75|283.6|283.4|283.25|210
1656985500000|2022-07-05 01:45:00|283.6|283.45|283.6|283.4|283.8|283.65|283.5|283.35|132
1656985800000|2022-07-05 01:50:00|283.65|283.45|283.4|283.25|283.65|283.5|283.4|283.25|124
1656986100000|2022-07-05 01:55:00|283.45|283.2|283.5|283.35|283.65|283.45|283.3|283.15|124
1656986400000|2022-07-05 02:00:00|283.45|283.3|283.5|283.35|283.55|283.4|283.35|283.2|117
1656986700000|2022-07-05 02:05:00|283.45|283.3|283.35|283.2|283.5|283.35|283.2|283.05|180
1656987000000|2022-07-05 02:10:00|283.4|283.25|283.3|283.15|283.45|283.3|283.2|283.05|74
1656987300000|2022-07-05 02:15:00|283.25|283.1|283.25|283.05|283.35|283.2|283.2|283.05|104
1656987600000|2022-07-05 02:20:00|283.2|283.1|283.1|282.95|283.25|283.1|283.05|282.9|156
1656987900000|2022-07-05 02:25:00|283.05|282.9|283.1|282.95|283.2|283|283|282.8|140
1656988200000|2022-07-05 02:30:00|283.15|283|282.7|282.55|283.2|283.05|282.7|282.55|215
1656988500000|2022-07-05 02:35:00|282.75|282.6|282.9|282.75|283|282.85|282.75|282.6|142
1656988800000|2022-07-05 02:40:00|282.85|282.7|282.95|282.8|283|282.85|282.85|282.7|146
1656989100000|2022-07-05 02:45:00|283|282.85|282.75|282.6|283.05|282.9|282.7|282.55|178
1656989400000|2022-07-05 02:50:00|282.8|282.65|282.97|282.82|283.07|282.92|282.8|282.65|119
1656989700000|2022-07-05 02:55:00|282.92|282.77|283.07|282.92|283.12|282.97|282.87|282.72|137
1656990000000|2022-07-05 03:00:00|283.02|282.87|283.17|283.02|283.27|283.07|282.97|282.82|208
1656990300000|2022-07-05 03:05:00|283.12|282.97|283.02|282.87|283.17|283.02|282.97|282.77|103
1656990600000|2022-07-05 03:10:00|283.07|282.92|283.07|282.92|283.12|282.97|282.92|282.77|101
1656990900000|2022-07-05 03:15:00|283.02|282.87|282.92|282.77|283.07|282.87|282.87|282.72|334
1656991200000|2022-07-05 03:20:00|282.97|282.82|282.92|282.77|283.07|282.87|282.87|282.72|262
1656991500000|2022-07-05 03:25:00|282.97|282.82|282.87|282.72|282.97|282.82|282.82|282.62|144
1656991800000|2022-07-05 03:30:00|282.92|282.67|282.87|282.72|282.92|282.72|282.77|282.62|195
1656992100000|2022-07-05 03:35:00|282.92|282.67|282.82|282.67|282.97|282.82|282.82|282.67|215
1656992400000|2022-07-05 03:40:00|282.87|282.72|282.87|282.72|283.02|282.87|282.82|282.67|191
1656992700000|2022-07-05 03:45:00|282.92|282.77|283.02|282.87|283.07|282.87|282.82|282.67|60
1656993000000|2022-07-05 03:50:00|283.07|282.82|282.77|282.62|283.07|282.82|282.77|282.62|66
1656993300000|2022-07-05 03:55:00|282.82|282.57|282.82|282.67|282.82|282.67|282.67|282.52|52
1656993600000|2022-07-05 04:00:00|282.77|282.62|282.77|282.62|282.82|282.67|282.77|282.62|66
1656993900000|2022-07-05 04:05:00|282.72|282.57|282.67|282.52|282.77|282.57|282.62|282.47|47
1656994200000|2022-07-05 04:10:00|282.72|282.57|282.77|282.62|282.82|282.67|282.62|282.47|56
1656994500000|2022-07-05 04:15:00|282.72|282.57|282.77|282.62|282.82|282.62|282.72|282.57|43
1656994800000|2022-07-05 04:20:00|282.82|282.67|282.67|282.52|282.82|282.67|282.67|282.52|61
1656995100000|2022-07-05 04:25:00|282.57|282.42|282.67|282.52|282.72|282.52|282.57|282.42|90
1656995400000|2022-07-05 04:30:00|282.72|282.57|282.77|282.62|282.82|282.67|282.67|282.52|69
1656995700000|2022-07-05 04:35:00|282.82|282.67|282.72|282.57|282.87|282.72|282.72|282.52|77
1656996000000|2022-07-05 04:40:00||282.52||282.57||282.57||282.52|50
1656996300000|2022-07-05 04:45:00|282.67|282.52|282.67|282.52|282.72|282.52|282.67|282.47|40
1656996600000|2022-07-05 04:50:00|282.72|282.57|282.67|282.52|282.72|282.57|282.67|282.52|76
1656996900000|2022-07-05 04:55:00|282.72|282.57|282.77|282.62|282.77|282.62|282.72|282.57|54
1656997200000|2022-07-05 05:00:00|282.82|282.67|282.77|282.62|282.92|282.77|282.72|282.57|199
1656997500000|2022-07-05 05:05:00|282.82|282.67|282.67|282.52|282.82|282.67|282.62|282.47|201
1656997800000|2022-07-05 05:10:00|282.62|282.47|282.47|282.32|282.72|282.57|282.42|282.27|204
1656998100000|2022-07-05 05:15:00|282.42|282.27|282.52|282.37|282.52|282.37|282.42|282.22|157
1656998400000|2022-07-05 05:20:00|282.47|282.32|282.52|282.37|282.52|282.37|282.37|282.22|101
1656998700000|2022-07-05 05:25:00|282.47|282.32|282.52|282.37|282.57|282.37|282.37|282.22|104
1656999000000|2022-07-05 05:30:00|282.47|282.32|282.42|282.27|282.52|282.37|282.37|282.22|112
1656999300000|2022-07-05 05:35:00|282.47|282.32|282.52|282.37|282.62|282.47|282.47|282.32|111
1656999600000|2022-07-05 05:40:00|282.57|282.42|282.47|282.32|282.62|282.47|282.32|282.17|176
1656999900000|2022-07-05 05:45:00|282.52|282.37|282.57|282.42|282.62|282.47|282.52|282.37|114
1657000200000|2022-07-05 05:50:00|282.52|282.37|282.72|282.57|282.72|282.57|282.52|282.37|66
1657000500000|2022-07-05 05:55:00|282.77|282.62|282.92|282.77|282.92|282.77|282.77|282.62|126
1657000800000|2022-07-05 06:00:00|282.87|282.72|282.97|282.82|283.02|282.87|282.87|282.72|206
1657001100000|2022-07-05 06:05:00|282.92|282.77|283.12|282.92|283.12|282.97|282.92|282.77|125
1657001400000|2022-07-05 06:10:00|283.17|282.97|283.17|283.02|283.17|283.02|283.07|282.92|86
1657001700000|2022-07-05 06:15:00|283.12|282.97|283.17|283.02|283.27|283.12|283.12|282.97|208
1657002000000|2022-07-05 06:20:00|283.12|282.97|283.07|282.92|283.12|283.02|283.07|282.92|60
1657002300000|2022-07-05 06:25:00|283.12|282.97|283.22|283.02|283.22|283.07|283.12|282.97|101
1657002600000|2022-07-05 06:30:00|283.17|283.07|283.37|283.22|283.37|283.22|283.17|283.02|117
1657002900000|2022-07-05 06:35:00|283.42|283.27|283.47|283.32|283.47|283.32|283.37|283.22|173
1657003200000|2022-07-05 06:40:00|283.42|283.27|283.57|283.42|283.57|283.42|283.42|283.27|168
1657003500000|2022-07-05 06:45:00|283.62|283.47|283.42|283.27|283.62|283.47|283.42|283.27|159
1657003800000|2022-07-05 06:50:00|283.37|283.22|283.17|283.02|283.37|283.22|283.12|282.97|102
1657004100000|2022-07-05 06:55:00|283.22|283.07|283.32|283.17|283.37|283.22|283.22|283.07|147
1657004400000|2022-07-05 07:00:00|283.37|283.22|283.22|283.07|283.37|283.22|283.12|282.97|227
1657004700000|2022-07-05 07:05:00|283.17|283.02|283.07|282.92|283.22|283.07|282.82|282.67|270
1657005000000|2022-07-05 07:10:00|283.02|282.87|283.27|283.12|283.32|283.12|282.92|282.77|264
1657005300000|2022-07-05 07:15:00|283.32|283.17|283.37|283.22|283.37|283.22|283.22|283.07|244
1657005600000|2022-07-05 07:20:00|283.42|283.27|283.32|283.17|283.42|283.27|283.22|283.02|155
1657005900000|2022-07-05 07:25:00|283.27|283.12|283.32|283.17|283.32|283.17|283.27|283.07|209
1657006200000|2022-07-05 07:30:00|283.27|283.12|283.32|283.17|283.32|283.17|283.27|283.07|140
1657006500000|2022-07-05 07:35:00|283.27|283.12|283.12|282.97|283.27|283.12|283.12|282.97|245
1657006800000|2022-07-05 07:40:00|283.17|282.92|283.12|282.97|283.17|283.02|283.07|282.92|234
1657007100000|2022-07-05 07:45:00|283.17|283.02|283.12|282.97|283.17|283.02|283.07|282.92|196
1657007400000|2022-07-05 07:50:00|283.07|282.92|283.02|282.87|283.12|282.97|282.97|282.82|190
1657007700000|2022-07-05 07:55:00|283.07|282.92|282.92|282.77|283.12|282.92|282.92|282.72|61
1657008000000|2022-07-05 08:00:00|282.87|282.72|282.87|282.72|282.92|282.77|282.77|282.62|324
1657008300000|2022-07-05 08:05:00|282.92|282.77|282.57|282.42|283.02|282.87|282.57|282.42|199
1657008600000|2022-07-05 08:10:00|282.62|282.47|282.47|282.32|282.67|282.52|282.32|282.17|328
1657008900000|2022-07-05 08:15:00|282.42|282.27|282.22|282.07|282.47|282.32|282.12|281.97|208
1657009200000|2022-07-05 08:20:00|282.17|282.02|282.12|281.97|282.27|282.12|282.07|281.92|243
1657009500000|2022-07-05 08:25:00|282.07|281.92|281.77|281.62|282.07|281.97|281.62|281.42|362
1657009800000|2022-07-05 08:30:00|281.82|281.67|281.92|281.77|282.02|281.87|281.67|281.47|253
1657010100000|2022-07-05 08:35:00|281.87|281.72|281.87|281.72|281.97|281.77|281.82|281.67|192
1657010400000|2022-07-05 08:40:00|281.82|281.67|281.87|281.67|281.87|281.72|281.72|281.57|234
1657010700000|2022-07-05 08:45:00|281.82|281.72|281.67|281.52|281.87|281.72|281.62|281.47|122
1657011000000|2022-07-05 08:50:00|281.62|281.47|281.67|281.52|281.77|281.57|281.57|281.42|223
1657011300000|2022-07-05 08:55:00|281.62|281.47|281.82|281.62|281.82|281.67|281.57|281.42|412
1657011600000|2022-07-05 09:00:00|281.77|281.67|281.82|281.67|281.87|281.72|281.62|281.42|760
1657011900000|2022-07-05 09:05:00|281.87|281.62|281.77|281.62|281.97|281.77|281.67|281.52|471
1657012200000|2022-07-05 09:10:00|281.72|281.57|281.92|281.77|281.92|281.77|281.67|281.52|106
1657012500000|2022-07-05 09:15:00|281.97|281.82|281.87|281.67|282.07|281.87|281.87|281.67|59
1657012800000|2022-07-05 09:20:00|282.07|281.47|282.07|281.47|282.17|281.57|281.97|281.37|0
1657013100000|2022-07-05 09:25:00|281.97|281.37|281.87|281.27|282.07|281.47|281.87|281.27|3
1657013400000|2022-07-05 09:30:00|281.87|281.27|281.77|281.17|281.97|281.37|281.77|281.17|0
1657013700000|2022-07-05 09:35:00|281.87|281.27|282.07|281.47|282.07|281.47|281.77|281.17|0
1657014000000|2022-07-05 09:40:00|282.17|281.57|282.07|281.47|282.17|281.57|282.07|281.47|0
1657014300000|2022-07-05 09:45:00|281.97|281.37|281.97|281.37|282.07|281.47|281.97|281.37|0
1657014600000|2022-07-05 09:50:00|281.87|281.67|281.87|281.72|281.92|281.72|281.72|281.57|29
1657014900000|2022-07-05 09:55:00|281.92|281.67|281.97|281.82|282.02|281.87|281.82|281.67|14
1657015200000|2022-07-05 10:00:00|281.92|281.77|282.02|281.87|282.02|281.87|281.87|281.72|23
1657015500000|2022-07-05 10:05:00|281.97|281.82|282.17|282.02|282.17|282.02|281.97|281.82|14
1657015800000|2022-07-05 10:10:00|282.12|281.97|282.12|281.92|282.22|282.02|282.07|281.92|10
1657016100000|2022-07-05 10:15:00|282.07|281.87|281.97|281.77|282.12|281.92|281.92|281.77|4
1657016400000|2022-07-05 10:20:00|281.92|281.82|282.07|281.87|282.07|281.92|281.92|281.77|0
1657016700000|2022-07-05 10:25:00|282.12|281.92|282.02|281.82|282.12|281.97|282.02|281.82|3
1657017000000|2022-07-05 10:30:00|281.97|281.87|282.12|281.92|282.12|281.92|281.97|281.82|1
1657017300000|2022-07-05 10:35:00|282.07|281.97|282.12|281.97|282.12|281.97|282.02|281.87|15
1657017600000|2022-07-05 10:40:00|282.07|281.92|282.12|281.97|282.17|282.02|282.07|281.87|53
1657017900000|2022-07-05 10:45:00|282.07|281.92|282.12|281.97|282.12|281.97|282.07|281.87|53
1657018200000|2022-07-05 10:50:00|282.17|282.02|282.22|282.07|282.22|282.07|282.12|281.97|55
1657018500000|2022-07-05 10:55:00|282.17|282.02|282.22|282.07|282.22|282.07|282.07|281.92|128
1657018800000|2022-07-05 11:00:00|282.27|282.12|282.17|282.02|282.27|282.12|282.12|281.97|49
1657019100000|2022-07-05 11:05:00|282.22|282.07|282.12|281.92|282.27|282.07|282.07|281.87|17
1657019400000|2022-07-05 11:10:00|282.17|281.97|282.02|281.87|282.17|282.02|282.02|281.87|9
1657019700000|2022-07-05 11:15:00|281.97|281.82|282.02|281.87|282.07|281.92|281.92|281.77|68
1657020000000|2022-07-05 11:20:00|282.07|281.92|282.07|281.92|282.12|281.92|282.02|281.82|13
1657020300000|2022-07-05 11:25:00|282.12|281.87|282.07|281.87|282.12|281.92|281.97|281.82|2
1657020600000|2022-07-05 11:30:00|282.02|281.92|281.92|281.77|282.07|281.92|281.92|281.77|19
1657020900000|2022-07-05 11:35:00|281.97|281.82|281.97|281.82|282.02|281.87|281.92|281.77|7
1657021200000|2022-07-05 11:40:00|282.02|281.87|281.77|281.57|282.02|281.87|281.72|281.57|11
1657021500000|2022-07-05 11:45:00|281.72|281.62|281.52|281.32|281.77|281.62|281.52|281.32|18
1657021800000|2022-07-05 11:50:00|281.47|281.27|281.42|281.27|281.62|281.42|281.42|281.27|41
1657022100000|2022-07-05 11:55:00|281.47|281.32|281.52|281.32|281.52|281.37|281.37|281.22|15
1657022400000|2022-07-05 12:00:00|281.57|281.37|281.27|281.07|281.57|281.37|281.22|281.07|29
1657022700000|2022-07-05 12:05:00|281.22|281.12|281.22|281.02|281.37|281.22|281.12|280.92|127
1657023000000|2022-07-05 12:10:00|281.27|281.07|281.32|281.02|281.37|281.22|281.07|280.87|35
1657023300000|2022-07-05 12:15:00|281.27|281.07|281.32|281.12|281.37|281.22|281.22|280.97|22
1657023600000|2022-07-05 12:20:00|281.37|281.07|281.32|281.07|281.42|281.22|281.22|280.97|18
1657023900000|2022-07-05 12:25:00|281.42|281.12|281.32|281.17|281.42|281.22|281.27|281.07|16
1657024200000|2022-07-05 12:30:00|281.27|281.12|281.27|281.07|281.32|281.17|281.12|280.97|21
1657024500000|2022-07-05 12:35:00|281.22|281.02|281.37|281.12|281.37|281.22|281.02|280.87|38
1657024800000|2022-07-05 12:40:00|281.32|281.17|281.17|281.02|281.32|281.22|281.17|280.97|40
1657025100000|2022-07-05 12:45:00|281.12|280.97|281.12|280.92|281.17|281.02|280.97|280.82|35
1657025400000|2022-07-05 12:50:00|281.02|280.87|281.02|280.82|281.07|280.92|280.92|280.77|15
1657025700000|2022-07-05 12:55:00|280.97|280.87|280.92|280.72|281.02|280.87|280.77|280.62|33
1657026000000|2022-07-05 13:00:00|280.97|280.67|281.02|280.82|281.07|280.87|280.92|280.62|16
1657026300000|2022-07-05 13:05:00|280.97|280.87|280.82|280.67|281.07|280.92|280.77|280.62|58
1657026600000|2022-07-05 13:10:00|280.87|280.72|280.97|280.82|280.97|280.82|280.72|280.57|36
1657026900000|2022-07-05 13:15:00|280.92|280.77|280.92|280.67|281.02|280.82|280.87|280.62|12
1657027200000|2022-07-05 13:20:00|280.87|280.72|280.77|280.62|280.87|280.77|280.72|280.57|30
1657027500000|2022-07-05 13:25:00|280.72|280.57|280.72|280.57|280.82|280.62|280.67|280.52|39
1657027800000|2022-07-05 13:30:00|280.77|280.62|280.37|280.22|280.97|280.77|280.02|279.82|296
1657028100000|2022-07-05 13:35:00|280.32|280.17|279.97|279.82|280.77|280.57|279.77|279.62|514
1657028400000|2022-07-05 13:40:00|279.92|279.77|280.27|280.12|280.52|280.32|279.67|279.52|522
1657028700000|2022-07-05 13:45:00|280.22|280.07|280.52|280.32|280.87|280.72|280.12|279.92|143
1657029000000|2022-07-05 13:50:00|280.57|280.37|280.47|280.32|280.72|280.57|280.32|280.12|166
1657029300000|2022-07-05 13:55:00|280.52|280.37|280.52|280.37|280.67|280.47|280.32|280.02|75
1657029600000|2022-07-05 14:00:00|280.47|280.22|280.32|280.17|280.92|280.72|280.32|280.02|88
1657029900000|2022-07-05 14:05:00|280.27|280.12|280.92|280.72|280.92|280.72|280.17|280.02|187
1657030200000|2022-07-05 14:10:00|280.87|280.67|282.37|282.17|282.42|282.22|280.87|280.67|281
1657030500000|2022-07-05 14:15:00|282.27|282.12|281.92|281.72|282.32|282.17|281.82|281.62|56
1657030800000|2022-07-05 14:20:00|281.97|281.82|282.07|281.87|282.27|282.12|281.92|281.72|44
1657031100000|2022-07-05 14:25:00|282.02|281.82|282.17|281.92|282.22|282.02|281.87|281.57|55
1657031400000|2022-07-05 14:30:00|282.12|281.87|282.52|282.32|282.57|282.42|282.02|281.82|30
1657031700000|2022-07-05 14:35:00|282.47|282.37|283.37|283.17|283.42|283.22|282.47|282.32|218
1657032000000|2022-07-05 14:40:00|283.42|283.12|282.87|282.72|283.47|283.27|282.87|282.67|45
1657032300000|2022-07-05 14:45:00|282.92|282.67|282.77|282.52|282.92|282.72|282.47|282.27|52
1657032600000|2022-07-05 14:50:00|282.82|282.57|282.67|282.47|282.82|282.62|282.47|282.27|43
1657032900000|2022-07-05 14:55:00|282.62|282.52|282.82|282.67|282.97|282.77|282.62|282.47|31
1657033200000|2022-07-05 15:00:00|282.77|282.62|282.57|282.32|282.82|282.62|282.32|282.17|42
1657033500000|2022-07-05 15:05:00|282.52|282.22|282.77|282.52|282.77|282.62|282.42|282.22|24
1657033800000|2022-07-05 15:10:00|282.67|282.47|282.57|282.37|282.77|282.52|282.37|282.17|28
1657034100000|2022-07-05 15:15:00|282.52|282.32|282.52|282.32|282.67|282.47|282.37|282.17|31
1657034400000|2022-07-05 15:20:00|282.57|282.42|282.62|282.42|282.82|282.62|282.52|282.32|50
1657034700000|2022-07-05 15:25:00|282.57|282.37|282.52|282.32|282.62|282.42|282.37|282.17|83
1657035000000|2022-07-05 15:30:00|282.47|282.42|282.77|282.57|282.97|282.77|282.47|282.27|137
1657035300000|2022-07-05 15:35:00|282.72|282.52|282.62|282.42|282.87|282.67|282.52|282.32|45
1657035600000|2022-07-05 15:40:00|282.57|282.47|283.22|283.07|283.22|283.07|282.57|282.42|49
1657035900000|2022-07-05 15:45:00|283.17|283.02|283.42|283.22|283.47|283.32|283.17|282.97|33
1657036200000|2022-07-05 15:50:00|283.37|283.27|283.57|283.37|283.57|283.42|283.32|283.12|39
1657036500000|2022-07-05 15:55:00|283.52|283.32|283.37|283.17|283.57|283.42|283.37|283.17|11
1657036800000|2022-07-05 16:00:00|283.32|283.22|283.27|283.07|283.57|283.42|283.22|283.02|10
1657037100000|2022-07-05 16:05:00|283.32|283.12|283.42|283.22|283.47|283.27|283.12|282.92|8
1657037400000|2022-07-05 16:10:00|283.37|283.27|283.42|283.22|283.62|283.47|283.37|283.12|24
1657037700000|2022-07-05 16:15:00|283.47|283.27|283.62|283.47|283.72|283.52|283.32|283.12|13
1657038000000|2022-07-05 16:20:00|283.67|283.42|283.97|283.77|284.02|283.87|283.57|283.42|42
1657038300000|2022-07-05 16:25:00|284.02|283.82|283.87|283.67|284.02|283.82|283.82|283.62|12
1657038600000|2022-07-05 16:30:00|283.92|283.72|283.97|283.77|284.02|283.82|283.87|283.67|12
1657038900000|2022-07-05 16:35:00|283.92|283.72|283.92|283.77|284.02|283.77|283.87|283.67|13
1657039200000|2022-07-05 16:40:00|283.87|283.72|283.67|283.47|284.02|283.77|283.62|283.47|10
1657039500000|2022-07-05 16:45:00|283.62|283.42|283.37|283.17|283.62|283.47|283.37|283.12|4
1657039800000|2022-07-05 16:50:00|283.42|283.22|283.42|283.22|283.57|283.37|283.32|283.17|60
1657040100000|2022-07-05 16:55:00|283.47|283.27|283.37|283.17|283.52|283.37|283.27|283.12|4
1657040400000|2022-07-05 17:00:00|283.42|283.27|283.72|283.52|283.72|283.52|283.37|283.22|3
1657040700000|2022-07-05 17:05:00|283.67|283.57|283.82|283.67|283.87|283.67|283.47|283.27|32
1657041000000|2022-07-05 17:10:00|283.77|283.62|284.02|283.87|284.02|283.87|283.77|283.62|16
1657041300000|2022-07-05 17:15:00|283.97|283.82|284.22|284.02|284.22|284.02|283.87|283.72|23
1657041600000|2022-07-05 17:20:00|284.17|284.07|284.57|284.37|284.62|284.47|284.17|284.07|71
1657041900000|2022-07-05 17:25:00|284.62|284.42|284.67|284.47|284.67|284.52|284.57|284.37|13
1657042200000|2022-07-05 17:30:00|284.62|284.52|284.77|284.57|284.87|284.67|284.57|284.42|33
1657042500000|2022-07-05 17:35:00|284.82|284.62|284.87|284.72|284.92|284.72|284.77|284.57|9
1657042800000|2022-07-05 17:40:00|284.92|284.77|285.22|285.02|285.32|285.12|284.87|284.72|58
1657043100000|2022-07-05 17:45:00|285.17|285.07|285.07|284.87|285.22|285.07|284.97|284.82|34
1657043400000|2022-07-05 17:50:00|285.02|284.82|284.97|284.77|285.12|284.92|284.97|284.77|22
1657043700000|2022-07-05 17:55:00|284.92|284.72|285.07|284.87|285.07|284.92|284.92|284.72|17
1657044000000|2022-07-05 18:00:00|285.12|284.92|285.17|285.02|285.22|285.02|284.97|284.82|37
1657044300000|2022-07-05 18:05:00|285.22|284.97|285.17|284.97|285.22|285.02|285.17|284.82|18
1657044600000|2022-07-05 18:10:00|285.12|284.92|285.12|284.92|285.22|285.02|285.07|284.87|13
1657044900000|2022-07-05 18:15:00|285.07|284.97|285.17|284.97|285.22|285.02|284.92|284.72|21
1657045200000|2022-07-05 18:20:00|285.22|284.92|285.22|284.97|285.32|285.12|285.07|284.87|24
1657045500000|2022-07-05 18:25:00|285.17|285.02|285.42|285.17|285.47|285.27|285.17|284.97|25
1657045800000|2022-07-05 18:30:00|285.47|285.22|285.62|285.37|285.67|285.37|285.42|285.22|36
1657046100000|2022-07-05 18:35:00|285.67|285.57|285.97|285.82|286.02|285.82|285.57|285.57|27
1657046400000|2022-07-05 18:40:00|286.02|285.77|285.67|285.47|286.02|285.77|285.57|285.42|34
1657046700000|2022-07-05 18:45:00|285.62|285.52|285.77|285.57|285.77|285.62|285.62|285.42|7
1657047000000|2022-07-05 18:50:00|285.82|285.62|285.77|285.57|285.82|285.62|285.67|285.52|17
1657047300000|2022-07-05 18:55:00|285.82|285.62|285.67|285.47|285.87|285.72|285.67|285.47|20
1657047600000|2022-07-05 19:00:00|285.62|285.52|285.62|285.37|285.72|285.57|285.42|285.22|19
1657047900000|2022-07-05 19:05:00|285.67|285.42|285.92|285.77|286.02|285.82|285.67|285.42|24
1657048200000|2022-07-05 19:10:00|285.87|285.72|285.87|285.62|285.97|285.77|285.77|285.62|22
1657048500000|2022-07-05 19:15:00|285.82|285.67|285.62|285.37|285.87|285.72|285.57|285.37|26
1657048800000|2022-07-05 19:20:00|285.67|285.47|286.12|285.87|286.17|286.02|285.62|285.42|87
1657049100000|2022-07-05 19:25:00|286.07|285.92|286.12|285.92|286.17|286.02|286.02|285.82|19
1657049400000|2022-07-05 19:30:00|286.07|285.87|286.22|286.02|286.22|286.02|286.02|285.82|14
1657049700000|2022-07-05 19:35:00|286.17|286.07|286.07|285.87|286.22|286.07|286.02|285.82|16
1657050000000|2022-07-05 19:40:00|286.12|285.92|286.12|285.97|286.17|285.97|286.02|285.82|26
1657050300000|2022-07-05 19:45:00|286.17|285.92|286.27|286.12|286.27|286.12|286.07|285.87|48
1657050600000|2022-07-05 19:50:00|286.22|286.07|286.12|285.97|286.22|286.07|286.02|285.82|32
1657050900000|2022-07-05 19:55:00|286.07|285.92|286.47|286.32|286.47|286.32|286.07|285.92|44
1657051200000|2022-07-05 20:00:00|286.42|286.27|286.37|286.17|286.42|286.27|286.27|286.12|10
1657051500000|2022-07-05 20:05:00|286.32|286.12|286.22|286.02|286.37|286.17|286.22|286.02|6
1657051800000|2022-07-05 20:10:00|286.27||286.27||286.27||286.22||0
1657052100000|2022-07-05 20:15:00|286.22||286.27||286.27||286.22||0
1657052400000|2022-07-05 20:20:00|286.22||286.27||286.27||286.22||1
1657052700000|2022-07-05 20:25:00|286.32|286.07|286.22|286.02|286.32|286.07|286.22|286.02|0
1657053600000|2022-07-05 20:40:00|286.17|285.97|286.27|285.97|286.37|286.02|286.17|285.97|11
1657053900000|2022-07-05 20:45:00|286.32|286.02|286.57|286.17|286.57|286.37|286.17|285.97|49
1657054200000|2022-07-05 20:50:00|286.52|286.22|286.52|286.12|286.52|286.22|286.47|286.12|1
1657054500000|2022-07-05 20:55:00|286.47|286.17|286.57|286.22|286.57|286.22|286.47|286.12|2
1657054800000|2022-07-05 21:00:00|286.62|286.17|286.62|285.72|286.62|286.17|286.62|285.72|0
1657055100000|2022-07-05 21:05:00|286.57||286.52||286.57||286.52||0
1657055400000|2022-07-05 21:10:00|286.47|285.87|286.37|285.77|286.47|285.87|286.37|285.77|1
1657055700000|2022-07-05 21:15:00|286.47|285.87|286.47|285.87|286.47|285.87|286.37|285.77|0
1657056000000|2022-07-05 21:20:00|286.37|285.77|286.47|285.87|286.47|285.87|286.37|285.77|0
1657056300000|2022-07-05 21:25:00|286.37|285.77|286.37|285.77|286.37|285.77|286.37|285.77|0
1657056900000|2022-07-05 21:35:00|286.47|285.87|286.47|285.87|286.47|285.87|286.37|285.77|0
1657057200000|2022-07-05 21:40:00|286.37|285.77|286.37|285.77|286.47|285.87|286.37|285.77|0
1657058100000|2022-07-05 21:55:00|286.47|285.87|286.47|285.87|286.47|285.87|286.37|285.77|0
1657058400000|2022-07-05 22:00:00|286.57|285.97|286.57|285.97|286.67|286.07|286.47|285.87|0
1657058700000|2022-07-05 22:05:00|286.67|286.07|286.47|285.87|286.67|286.07|286.47|285.87|0
1657059000000|2022-07-05 22:10:00|286.57|285.97|286.67|286.07|286.67|286.07|286.57|285.97|0
1657059300000|2022-07-05 22:15:00|286.77|286.17|286.67|286.07|286.77|286.17|286.67|286.07|0
1657059600000|2022-07-05 22:20:00|286.77|286.17|286.57|285.97|286.77|286.17|286.57|285.97|0
1657059900000|2022-07-05 22:25:00|286.47|285.87|286.47|285.87|286.57|285.97|286.47|285.87|0
1657060200000|2022-07-05 22:30:00|286.57|285.97|286.57|285.97|286.57|285.97|286.47|285.87|0
1657060500000|2022-07-05 22:35:00|286.47|285.87|286.57|285.97|286.57|285.97|286.47|285.87|0
1657060800000|2022-07-05 22:40:00|286.47|285.87|286.47|285.87|286.57|285.97|286.37|285.77|0
1657061100000|2022-07-05 22:45:00|286.37|285.77|286.47|285.87|286.47|285.87|286.37|285.77|0
1657061400000|2022-07-05 22:50:00|286.37|285.77|286.37|285.77|286.47|285.87|286.37|285.77|0
1657061700000|2022-07-05 22:55:00|286.47|285.87|286.47|285.87|286.47|285.87|286.37|285.77|0
1657062000000|2022-07-05 23:00:00|286.37|285.77|286.47|285.87|286.47|285.87|286.37|285.77|0
1657062300000|2022-07-05 23:05:00|286.57|285.97|286.47|285.87|286.57|285.97|286.47|285.87|0
1657062900000|2022-07-05 23:15:00|286.37|285.77|286.37|285.77|286.47|285.87|286.37|285.77|0
1657063200000|2022-07-05 23:20:00|286.47|285.87|286.37|285.77|286.47|285.87|286.37|285.77|0
1657063500000|2022-07-05 23:25:00|286.27|285.67|286.27|285.67|286.37|285.77|286.27|285.67|0
1657063800000|2022-07-05 23:30:00|286.17|285.57|285.97|285.37|286.27|285.67|285.97|285.37|0
1657064100000|2022-07-05 23:35:00|286.07|285.47|285.97|285.37|286.07|285.47|285.97|285.37|0
1657064400000|2022-07-05 23:40:00|285.87|285.27|285.87|285.27|285.97|285.37|285.87|285.27|0
1657064700000|2022-07-05 23:45:00|285.87|285.27|285.77|285.17|285.87|285.27|285.77|285.17|0
1657065000000|2022-07-05 23:50:00|285.87|285.27|285.67|285.07|285.87|285.27|285.67|285.07|0
1657065300000|2022-07-05 23:55:00|285.57|284.97|285.77|285.17|285.77|285.17|285.57|284.97|0
1657065600000|2022-07-06 00:00:00|285.87|285.27|285.97|285.37|286.07|285.47|285.77|285.17|0
1657065900000|2022-07-06 00:05:00|286.07|285.47|286.07|285.47|286.17|285.57|285.97|285.37|0
1657066200000|2022-07-06 00:10:00|285.97|285.37|286.17|285.57|286.17|285.57|285.97|285.37|0
1657066500000|2022-07-06 00:15:00|286.27|285.67|286.27|285.67|286.37|285.77|286.17|285.57|0
1657066800000|2022-07-06 00:20:00|286.17|285.57|286.07|285.47|286.27|285.67|286.07|285.47|0
1657067100000|2022-07-06 00:25:00|286.17|285.57|286.67|286.07|286.77|286.17|286.07|285.47|0
1657067400000|2022-07-06 00:30:00|285.97|285.32|285.47|285.32|286.37|286.17|285.32|285.17|457
1657067700000|2022-07-06 00:35:00|285.52|285.37|285.42|285.22|285.67|285.47|285.22|285.02|218
1657068000000|2022-07-06 00:40:00|285.47|285.27|285.87|285.67|285.87|285.67|285.17|285.02|364
1657068300000|2022-07-06 00:45:00|285.82|285.72|285.82|285.67|285.97|285.82|285.57|285.42|270
1657068600000|2022-07-06 00:50:00|285.87|285.62|285.47|285.32|285.87|285.72|285.47|285.32|208
1657068900000|2022-07-06 00:55:00|285.52|285.37|285.72|285.52|285.77|285.57|285.52|285.37|363
1657069200000|2022-07-06 01:00:00|285.92|285.72|287.42|287.27|287.62|287.47|285.92|285.72|1198
1657069500000|2022-07-06 01:05:00|287.52|287.22|287.27|287.12|287.52|287.37|286.97|286.77|597
1657069800000|2022-07-06 01:10:00|287.22|287.07|287.17|286.97|287.32|287.17|286.97|286.82|441
1657070100000|2022-07-06 01:15:00|287.12|286.87|286.52|286.37|287.12|286.87|286.52|286.37|425
1657070400000|2022-07-06 01:20:00|286.57|286.42|286.52|286.37|286.72|286.52|286.22|286.02|606
1657070700000|2022-07-06 01:25:00|286.57|286.32|286.07|285.92|286.57|286.37|286.07|285.92|383
1657071000000|2022-07-06 01:30:00|286.12|285.97|286.87|286.72|286.92|286.77|286.07|285.92|781
1657071300000|2022-07-06 01:35:00|286.92|286.77|286.67|286.52|287.12|286.97|286.67|286.52|355
1657071600000|2022-07-06 01:40:00|286.62|286.47|286.42|286.27|286.72|286.57|286.32|286.17|371
1657071900000|2022-07-06 01:45:00|286.37|286.22|286.42|286.27|286.47|286.27|286.32|286.17|378
1657072200000|2022-07-06 01:50:00|286.47|286.32|286.67|286.52|286.77|286.62|286.47|286.32|484
1657072500000|2022-07-06 01:55:00|286.62|286.47|286.52|286.37|286.82|286.67|286.47|286.32|239
1657072800000|2022-07-06 02:00:00|286.47|286.32|286.27|286.12|286.77|286.62|286.22|286.07|385
1657073100000|2022-07-06 02:05:00|286.22|286.07|286.42|286.27|286.52|286.32|286.17|286.02|123
1657073400000|2022-07-06 02:10:00|286.37|286.22|286.52|286.37|286.62|286.42|286.27|286.12|149
1657073700000|2022-07-06 02:15:00|286.57|286.42|286.27|286.12|286.62|286.47|286.27|286.12|116
1657074000000|2022-07-06 02:20:00|286.32|286.17|286.22|286.07|286.42|286.22|286.22|286.07|105
1657074300000|2022-07-06 02:25:00|286.27|286.12|286.37|286.22|286.37|286.22|286.17|286.02|98
1657074600000|2022-07-06 02:30:00|286.32|286.17|286.27|286.12|286.32|286.17|286.17|286.02|137
1657074900000|2022-07-06 02:35:00|286.32|286.17|286.17|286.02|286.42|286.27|286.17|286.02|113
1657075200000|2022-07-06 02:40:00|286.22|286.07|286.07|285.92|286.27|286.07|286.02|285.87|94
1657075500000|2022-07-06 02:45:00|286.02|285.87|285.87|285.72|286.17|286.02|285.87|285.67|166
1657075800000|2022-07-06 02:50:00|285.82|285.67|285.82|285.67|285.92|285.77|285.82|285.67|95
1657076100000|2022-07-06 02:55:00|285.87|285.72|285.97|285.82|286.02|285.87|285.82|285.67|88
1657076400000|2022-07-06 03:00:00|285.92|285.77|285.92|285.72|285.92|285.77|285.77|285.62|157
1657076700000|2022-07-06 03:05:00|285.87|285.77|285.92|285.77|285.92|285.77|285.82|285.67|83
1657077000000|2022-07-06 03:10:00|285.87|285.72|285.87|285.72|285.97|285.82|285.67|285.52|120
1657077300000|2022-07-06 03:15:00|285.92|285.77|285.87|285.72|285.97|285.82|285.82|285.67|118
1657077600000|2022-07-06 03:20:00|285.82|285.67|285.87|285.67|285.87|285.72|285.67|285.52|121
1657077900000|2022-07-06 03:25:00|285.82|285.72|285.72|285.57|285.87|285.72|285.62|285.47|53
1657078200000|2022-07-06 03:30:00|285.77|285.62|285.92|285.77|285.92|285.77|285.72|285.57|59
1657078500000|2022-07-06 03:35:00|285.87|285.72|285.67|285.52|285.87|285.72|285.67|285.52|120
1657078800000|2022-07-06 03:40:00|285.62|285.47|285.82|285.67|285.87|285.72|285.62|285.47|152
1657079100000|2022-07-06 03:45:00|285.77|285.62|285.72|285.57|285.77|285.67|285.72|285.57|85
1657079400000|2022-07-06 03:50:00|285.77|285.62|285.52|285.37|285.77|285.62|285.52|285.37|143
1657079700000|2022-07-06 03:55:00|285.47|285.32|285.67|285.52|285.72|285.57|285.47|285.32|134
1657080000000|2022-07-06 04:00:00|285.62|285.47|285.52|285.37|285.62|285.47|285.52|285.37|76
1657080300000|2022-07-06 04:05:00|285.57|285.42|285.57|285.42|285.57|285.42|285.57|285.42|33
1657080600000|2022-07-06 04:10:00|285.52|285.37|285.37|285.22|285.52|285.37|285.37|285.22|47
1657080900000|2022-07-06 04:15:00|285.42|285.27|285.62|285.47|285.67|285.52|285.42|285.27|73
1657081200000|2022-07-06 04:20:00|285.67|285.52|285.72|285.57|285.77|285.62|285.67|285.52|74
1657081500000|2022-07-06 04:25:00|285.67|285.52|285.62|285.47|285.72|285.57|285.62|285.47|73
1657081800000|2022-07-06 04:30:00|285.57|285.42|285.37|285.22|285.57|285.42|285.37|285.22|72
1657082100000|2022-07-06 04:35:00|285.42|285.27|285.47|285.32|285.47|285.32|285.37|285.22|31
1657082400000|2022-07-06 04:40:00|285.52|285.37|285.52|285.37|285.52|285.37|285.52|285.37|22
1657082700000|2022-07-06 04:45:00|285.47|285.32|285.42|285.27|285.52|285.37|285.42|285.27|60
1657083000000|2022-07-06 04:50:00|285.47|285.32|285.37|285.22|285.47|285.32|285.37|285.22|72
1657083300000|2022-07-06 04:55:00|285.42|285.27|285.57|285.42|285.57|285.42|285.37|285.22|48
1657083600000|2022-07-06 05:00:00|285.52|285.37|285.37|285.22|285.57|285.42|285.37|285.17|250
1657083900000|2022-07-06 05:05:00|285.32|285.17|285.32|285.17|285.47|285.32|285.27|285.12|141
1657084200000|2022-07-06 05:10:00|285.37|285.22|285.57|285.42|285.57|285.42|285.32|285.17|140
1657084500000|2022-07-06 05:15:00|285.52|285.37|285.72|285.57|285.72|285.57|285.47|285.32|80
1657084800000|2022-07-06 05:20:00|285.77|285.62|285.87|285.72|285.92|285.77|285.77|285.62|165
1657085100000|2022-07-06 05:25:00|285.92|285.77|286.12|285.97|286.17|285.97|285.87|285.72|158
1657085400000|2022-07-06 05:30:00|286.07|285.92|285.77|285.62|286.07|285.97|285.77|285.62|109
1657085700000|2022-07-06 05:35:00|285.72|285.57|285.52|285.37|285.77|285.62|285.52|285.37|105
1657086000000|2022-07-06 05:40:00|285.57|285.42|285.67|285.52|285.72|285.57|285.52|285.32|121
1657086300000|2022-07-06 05:45:00|285.72|285.57|285.82|285.67|285.92|285.72|285.72|285.57|90
1657086600000|2022-07-06 05:50:00|285.87|285.72|285.47|285.27|285.92|285.77|285.47|285.27|157
1657086900000|2022-07-06 05:55:00|285.42|285.32|285.42|285.27|285.67|285.52|285.42|285.27|175
1657087200000|2022-07-06 06:00:00|285.37|285.22|285.17|285.02|285.52|285.37|285.17|285.02|189
1657087500000|2022-07-06 06:05:00|285.22|284.97|285.07|284.92|285.27|285.07|285.02|284.87|220
1657087800000|2022-07-06 06:10:00|285.12|284.97|285.37|285.22|285.37|285.22|285.02|284.87|309
1657088100000|2022-07-06 06:15:00|285.42|285.27|285.42|285.27|285.47|285.32|285.32|285.12|210
1657088400000|2022-07-06 06:20:00|285.37|285.22|285.47|285.32|285.57|285.42|285.37|285.17|265
1657088700000|2022-07-06 06:25:00|285.42|285.27|285.77|285.62|285.87|285.72|285.37|285.22|531
1657089000000|2022-07-06 06:30:00|285.72|285.57|285.57|285.42|285.82|285.67|285.52|285.37|278
1657089300000|2022-07-06 06:35:00|285.62|285.47|285.57|285.42|285.72|285.57|285.57|285.42|267
1657089600000|2022-07-06 06:40:00|285.62|285.47|285.72|285.57|285.82|285.62|285.62|285.42|204
1657089900000|2022-07-06 06:45:00|285.67|285.52|285.67|285.52|285.72|285.57|285.52|285.37|240
1657090200000|2022-07-06 06:50:00|285.62|285.47|285.72|285.57|285.72|285.57|285.57|285.42|163
1657090500000|2022-07-06 06:55:00|285.77|285.62|285.92|285.77|286.02|285.87|285.72|285.57|197
1657090800000|2022-07-06 07:00:00|285.97|285.82|286.22|286.07|286.62|286.47|285.97|285.77|919
1657091100000|2022-07-06 07:05:00|286.27|286.02|285.87|285.72|286.42|286.22|285.87|285.72|310
1657091400000|2022-07-06 07:10:00|285.92|285.77|285.97|285.82|286.22|286.07|285.92|285.77|302
1657091700000|2022-07-06 07:15:00|286.02|285.87|286.22|286.07|286.22|286.07|285.97|285.82|132
1657092000000|2022-07-06 07:20:00|286.27|286.12|286.67|286.52|286.87|286.67|286.22|286.07|408
1657092300000|2022-07-06 07:25:00|286.62|286.47|286.87|286.72|286.92|286.77|286.62|286.42|342
1657092600000|2022-07-06 07:30:00|286.92|286.77|286.62|286.47|286.97|286.82|286.62|286.47|359
1657092900000|2022-07-06 07:35:00|286.67|286.52|286.72|286.57|286.82|286.67|286.57|286.42|153
1657093200000|2022-07-06 07:40:00|286.77|286.62|286.57|286.42|286.77|286.62|286.57|286.42|235
1657093500000|2022-07-06 07:45:00|286.62|286.47|286.42|286.27|286.62|286.47|286.37|286.22|185
1657093800000|2022-07-06 07:50:00|286.47|286.32|286.32|286.17|286.52|286.37|286.32|286.17|200
1657094100000|2022-07-06 07:55:00|286.37|286.22|286.32|286.17|286.37|286.22|286.22|286.07|221
1657094400000|2022-07-06 08:00:00|286.37|286.22|286.22|286.07|286.47|286.32|286.17|286.02|308
1657094700000|2022-07-06 08:05:00|286.27|286.12|286.52|286.37|286.57|286.42|286.17|285.97|335
1657095000000|2022-07-06 08:10:00|286.47|286.32|286.42|286.27|286.62|286.47|286.42|286.27|212
1657095300000|2022-07-06 08:15:00|286.47|286.32|286.22|286.07|286.47|286.32|286.22|286.07|187
1657095600000|2022-07-06 08:20:00|286.17|286.02|286.02|285.87|286.17|286.07|286.02|285.87|166
1657095900000|2022-07-06 08:25:00|286.07|285.92|285.77|285.62|286.07|285.92|285.77|285.62|116
1657096200000|2022-07-06 08:30:00|285.82|285.57|285.67|285.52|285.87|285.72|285.67|285.52|153
1657096500000|2022-07-06 08:35:00|285.72|285.57|285.67|285.52|285.82|285.67|285.67|285.52|97
1657096800000|2022-07-06 08:40:00|285.62|285.47|285.27|285.07|285.62|285.47|285.17|284.97|254
1657097100000|2022-07-06 08:45:00|285.22|285.12|285.07|284.92|285.27|285.12|285.07|284.92|136
1657097400000|2022-07-06 08:50:00|285.12|284.97|285.37|285.22|285.47|285.32|285.02|284.87|341
1657097700000|2022-07-06 08:55:00|285.42|285.27|285.57|285.42|285.82|285.67|285.37|285.22|521
1657098000000|2022-07-06 09:00:00|285.52|285.37|285.17|285.02|285.62|285.47|284.97|284.77|808
1657098300000|2022-07-06 09:05:00|285.22|284.97|285.32|285.17|285.47|285.32|285.22|284.97|560
1657098600000|2022-07-06 09:10:00|285.27|285.12|285.07|284.87|285.27|285.12|284.97|284.82|248
1657098900000|2022-07-06 09:15:00|285.02|284.82|285.32|285.17|285.32|285.17|284.97|284.77|248
1657099200000|2022-07-06 09:20:00|285.37|284.77|285.57|284.97|285.57|284.97|285.37|284.77|0
1657099500000|2022-07-06 09:25:00|285.47|284.87|285.67|285.07|285.67|285.07|285.47|284.87|13
1657099800000|2022-07-06 09:30:00|285.67|285.07|285.67|285.07|285.77|285.17|285.57|284.97|0
1657100100000|2022-07-06 09:35:00|285.57|284.97|285.57|284.97|285.67|285.07|285.47|284.87|0
1657100400000|2022-07-06 09:40:00|285.47|284.87|285.77|285.17|285.77|285.17|285.47|284.87|0
1657100700000|2022-07-06 09:45:00|285.57|284.97|285.67|285.07|285.77|285.17|285.57|284.97|0
1657101000000|2022-07-06 09:50:00|285.57|285.37|285.87|285.72|285.87|285.72|285.47|285.27|83
1657101300000|2022-07-06 09:55:00|285.82|285.67|285.72|285.52|285.87|285.72|285.72|285.52|10
1657101600000|2022-07-06 10:00:00|285.77|285.57|285.72|285.52|285.82|285.62|285.67|285.47|2
1657101900000|2022-07-06 10:05:00|285.77|285.57|285.82|285.62|285.97|285.77|285.72|285.52|26
1657102200000|2022-07-06 10:10:00|285.77|285.67|285.87|285.67|285.87|285.72|285.77|285.62|11
1657102500000|2022-07-06 10:15:00|285.82|285.72|285.87|285.67|285.92|285.72|285.82|285.62|6
1657102800000|2022-07-06 10:20:00|285.82|285.62|285.97|285.77|285.97|285.82|285.82|285.62|18
1657103100000|2022-07-06 10:25:00|285.92|285.82|286.02|285.82|286.02|285.82|285.92|285.77|4
1657103400000|2022-07-06 10:30:00|285.97||286.02||286.02||285.97||3
1657103700000|2022-07-06 10:35:00|285.97|285.77|285.97|285.82|286.02|285.82|285.92|285.77|8
1657104000000|2022-07-06 10:40:00|285.92|285.77|285.82|285.67|285.92|285.77|285.77|285.62|18
1657104300000|2022-07-06 10:45:00|285.87|285.62|285.82|285.62|285.87|285.67|285.77|285.57|6
1657104600000|2022-07-06 10:50:00|285.87|285.67|285.67|285.47|285.87|285.67|285.67|285.47|3
1657104900000|2022-07-06 10:55:00|285.72|285.52|285.82|285.67|285.82|285.67|285.67|285.52|6
1657105200000|2022-07-06 11:00:00|285.77|285.62|285.72|285.52|285.82|285.67|285.72|285.52|4
1657105500000|2022-07-06 11:05:00|285.77|285.57|285.77|285.57|285.77|285.62|285.62|285.47|70
1657105800000|2022-07-06 11:10:00|285.72|285.62|285.77|285.57|285.82|285.62|285.72|285.57|13
1657106100000|2022-07-06 11:15:00|285.87|285.62|285.92|285.77|285.92|285.77|285.82|285.57|33
1657106400000|2022-07-06 11:20:00|285.87|285.72|285.97|285.82|285.97|285.82|285.82|285.67|15
1657106700000|2022-07-06 11:25:00|286.02|285.77|285.92|285.77|286.02|285.82|285.92|285.72|12
1657107000000|2022-07-06 11:30:00|285.97|285.82|285.97|285.82|286.02|285.87|285.87|285.72|36
1657107300000|2022-07-06 11:35:00|286.02|285.77|286.02|285.82|286.07|285.92|286.02|285.77|40
1657107600000|2022-07-06 11:40:00|285.97|285.77|285.87|285.72|285.97|285.77|285.82|285.62|16
1657107900000|2022-07-06 11:45:00|285.82|285.67|285.82|285.62|285.92|285.72|285.82|285.62|12
1657108200000|2022-07-06 11:50:00|285.77|285.57|285.82|285.57|285.82|285.57|285.62|285.42|8
1657108500000|2022-07-06 11:55:00|285.77|285.62|285.92|285.77|285.92|285.77|285.72|285.62|10
1657108800000|2022-07-06 12:00:00|285.87|285.72|285.62|285.37|285.87|285.72|285.52|285.37|16
1657109100000|2022-07-06 12:05:00|285.67|285.47|285.72|285.52|285.87|285.67|285.67|285.47|20
1657109400000|2022-07-06 12:10:00|285.67|285.57|285.72|285.57|285.77|285.57|285.62|285.42|13
1657109700000|2022-07-06 12:15:00|285.77|285.52|285.87|285.72|285.92|285.77|285.67|285.52|15
1657110000000|2022-07-06 12:20:00|285.92|285.77|286.02|285.87|286.12|285.92|285.92|285.72|10
1657110300000|2022-07-06 12:25:00|285.97|285.82|285.82|285.57|286.02|285.87|285.72|285.52|28
1657110600000|2022-07-06 12:30:00|285.87||285.87||285.92||285.82||11
1657110900000|2022-07-06 12:35:00|285.92|285.77|286.07|285.82|286.07|285.82|285.92|285.77|7
1657111200000|2022-07-06 12:40:00|286.02|285.77|286.32|286.17|286.32|286.17|285.92|285.77|30
1657111500000|2022-07-06 12:45:00|286.27|286.12|286.27|286.07|286.37|286.22|286.22|286.02|28
1657111800000|2022-07-06 12:50:00|286.22|286.02|286.02|285.87|286.22|286.02|286.02|285.77|14
1657112100000|2022-07-06 12:55:00|285.97|285.82|286.02|285.82|286.02|285.87|285.92|285.72|1
1657112400000|2022-07-06 13:00:00|285.97|285.87|285.92|285.72|286.07|285.92|285.92|285.72|5
1657112700000|2022-07-06 13:05:00|285.97|285.77|285.97|285.82|285.97|285.82|285.87|285.67|15
1657113000000|2022-07-06 13:10:00|286.02|285.87|285.97|285.77|286.07|285.92|285.92|285.72|12
1657113300000|2022-07-06 13:15:00|285.92|285.82|285.92|285.72|286.02|285.87|285.87|285.72|5
1657113600000|2022-07-06 13:20:00|285.87|285.77|286.12|285.92|286.12|285.92|285.87|285.72|4
1657113900000|2022-07-06 13:25:00|286.07|285.97|285.92|285.72|286.12|285.97|285.82|285.67|20
1657114200000|2022-07-06 13:30:00|285.97|285.77|286.02|285.77|286.27|286.12|285.37|285.17|230
1657114500000|2022-07-06 13:35:00|286.07|285.82|285.37|285.07|286.07|285.87|285.07|284.87|173
1657114800000|2022-07-06 13:40:00|285.42|285.12|285.42|285.17|285.72|285.57|285.22|285.02|131
1657115100000|2022-07-06 13:45:00|285.37|285.22|284.22|284.07|285.52|285.32|284.22|284.07|123
1657115400000|2022-07-06 13:50:00|284.27|284.12|284.97|284.77|284.97|284.77|284.17|284.02|45
1657115700000|2022-07-06 13:55:00|284.92|284.72|285.07|284.77|285.12|284.97|284.67|284.47|37
1657116000000|2022-07-06 14:00:00|285.02|284.72|284.62|284.37|285.02|284.77|284.22|284.02|46
1657116300000|2022-07-06 14:05:00|284.57|284.32|285.27|285.07|285.32|285.12|284.57|284.32|27
1657116600000|2022-07-06 14:10:00|285.22|285.02|284.32|284.17|285.32|285.07|284.17|283.92|18
1657116900000|2022-07-06 14:15:00|284.37|284.22|284.57|284.32|284.62|284.37|284.32|284.07|23
1657117200000|2022-07-06 14:20:00|284.62|284.37|284.77|284.62|284.82|284.62|284.37|284.17|37
1657117500000|2022-07-06 14:25:00|284.72|284.52|284.72|284.52|284.97|284.82|284.62|284.42|65
1657117800000|2022-07-06 14:30:00|284.67|284.57|284.52|284.32|284.87|284.67|284.47|284.32|29
1657118100000|2022-07-06 14:35:00|284.57|284.37|284.77|284.52|284.82|284.67|284.32|284.17|25
1657118400000|2022-07-06 14:40:00|284.72|284.57|285.22|285.02|285.27|285.07|284.57|284.37|17
1657118700000|2022-07-06 14:45:00|285.17|285.07|284.87|284.67|285.32|285.12|284.87|284.67|27
1657119000000|2022-07-06 14:50:00|284.82|284.62|284.87|284.67|285.12|284.92|284.82|284.62|20
1657119300000|2022-07-06 14:55:00|284.82|284.62|284.87|284.67|284.97|284.77|284.62|284.42|17
1657119600000|2022-07-06 15:00:00|284.92|284.72|284.77|284.32|285.02|284.82|284.77|284.22|10
1657119900000|2022-07-06 15:05:00||284.37||284.37||284.47||284.22|3
1657120200000|2022-07-06 15:10:00|284.57|284.32|284.47|284.27|284.62|284.42|284.42|284.17|25
1657120500000|2022-07-06 15:15:00|284.42|284.22|284.72|284.52|284.72|284.52|284.42|284.22|8
1657120800000|2022-07-06 15:20:00|284.67|284.47|284.57|284.37|284.77|284.57|284.47|284.27|16
1657121100000|2022-07-06 15:25:00|284.52|284.32|284.12|283.92|284.52|284.37|284.07|283.92|54
1657121400000|2022-07-06 15:30:00|284.07|283.87|284.07|283.87|284.17|284.02|283.77|283.62|79
1657121700000|2022-07-06 15:35:00|284.02|283.92|284.17|284.02|284.22|284.07|283.97|283.77|13
1657122000000|2022-07-06 15:40:00|284.22|283.97|284.17|283.97|284.27|284.07|284.02|283.87|5
1657122300000|2022-07-06 15:45:00|284.12|283.92|284.32|284.17|284.47|284.27|284.07|283.92|8
1657122600000|2022-07-06 15:50:00|284.37|284.12|284.17|284.02|284.47|284.32|284.17|283.97|8
1657122900000|2022-07-06 15:55:00|284.22|283.97|284.22|284.02|284.27|284.12|284.17|283.97|17
1657123200000|2022-07-06 16:00:00|284.17|284.07|284.12|283.92|284.22|284.07|284.07|283.87|16
1657123500000|2022-07-06 16:05:00|284.17|283.97|284.12|283.92|284.32|284.17|284.07|283.87|6
1657123800000|2022-07-06 16:10:00|284.07|283.97|284.37|284.22|284.37|284.22|284.07|283.87|5
1657124100000|2022-07-06 16:15:00|284.42|284.17|284.37|284.17|284.42|284.27|284.27|284.07|7
1657124400000|2022-07-06 16:20:00|284.32|284.22|284.17|283.97|284.37|284.22|284.17|283.97|6
1657124700000|2022-07-06 16:25:00|284.22|284.02|284.32|284.17|284.32|284.17|284.17|283.97|3
1657125000000|2022-07-06 16:30:00|284.37|284.12|284.27|284.07|284.37|284.17|284.17|283.92|9
1657125300000|2022-07-06 16:35:00|284.32|284.12|284.52|284.37|284.52|284.37|284.32|284.07|27
1657125600000|2022-07-06 16:40:00|284.47|284.32|284.87|284.72|284.92|284.72|284.47|284.32|28
1657125900000|2022-07-06 16:45:00|284.82|284.67|284.97|284.77|285.02|284.82|284.82|284.67|31
1657126200000|2022-07-06 16:50:00|284.92|284.72|284.97|284.82|284.97|284.82|284.77|284.57|55
1657126500000|2022-07-06 16:55:00|284.92|284.77|284.97|284.77|285.07|284.87|284.82|284.67|15
1657126800000|2022-07-06 17:00:00|285.02|284.87|285.12|284.92|285.17|284.97|285.02|284.87|2
1657127100000|2022-07-06 17:05:00|285.17|284.97|285.17|284.97|285.27|284.97|285.17|284.97|11
1657127400000|2022-07-06 17:10:00|285.22|284.92|285.17|284.97|285.22|284.97|285.17|284.92|13
1657127700000|2022-07-06 17:15:00|285.22|284.92|285.17|284.97|285.27|285.07|285.17|284.92|7
1657128000000|2022-07-06 17:20:00|285.12|284.92|285.17|284.97|285.17|285.02|285.12|284.92|4
1657128300000|2022-07-06 17:25:00||285.02||284.97||285.02||284.92|4
1657128600000|2022-07-06 17:30:00||284.92||284.97||285.02||284.92|3
1657128900000|2022-07-06 17:35:00|285.22|284.92|285.07|284.92|285.22|284.97|285.02|284.87|13
1657129200000|2022-07-06 17:40:00|285.12|284.87|284.97|284.77|285.12|284.92|284.97|284.72|7
1657129500000|2022-07-06 17:45:00|285.02|284.72|284.97|284.77|285.02|284.77|284.97|284.72|4
1657129800000|2022-07-06 17:50:00|284.92|284.72|284.92|284.72|284.92|284.77|284.87|284.72|4
1657130100000|2022-07-06 17:55:00|284.87|284.77|285.32|284.47|285.32|284.77|284.77|284.42|17
1657130400000|2022-07-06 18:00:00|285.42|284.42|284.97|284.57|285.42|284.92|284.77|284.17|15
1657130700000|2022-07-06 18:05:00|285.07|284.77|285.02|284.77|285.52|285.12|284.97|284.67|13
1657131000000|2022-07-06 18:10:00|284.97|284.72|284.72|284.37|285.02|284.72|284.32|284.07|22
1657131300000|2022-07-06 18:15:00|284.67|284.32|284.52|284.32|284.77|284.57|284.42|284.22|31
1657131600000|2022-07-06 18:20:00|284.47|284.27|284.67|284.47|284.72|284.57|284.47|284.27|6
1657131900000|2022-07-06 18:25:00|284.62|284.42|285.27|285.07|285.32|285.12|284.47|284.27|16
1657132200000|2022-07-06 18:30:00|285.32|285.12|285.67|285.47|285.77|285.57|285.07|284.87|46
1657132500000|2022-07-06 18:35:00|285.72|285.52|285.47|285.27|285.77|285.57|285.32|285.12|27
1657132800000|2022-07-06 18:40:00|285.42|285.32|285.82|285.57|285.82|285.67|285.42|285.22|44
1657133100000|2022-07-06 18:45:00|285.87|285.62|285.77|285.52|285.97|285.82|285.77|285.52|24
1657133400000|2022-07-06 18:50:00|285.72|285.57|285.57|285.37|285.72|285.57|285.57|285.32|36
1657133700000|2022-07-06 18:55:00|285.52|285.32|285.67|285.52|285.67|285.52|285.47|285.27|27
1657134000000|2022-07-06 19:00:00|285.62|285.47|285.47|285.32|285.67|285.52|285.32|285.12|38
1657134300000|2022-07-06 19:05:00|285.42|285.27|285.52|285.32|285.52|285.32|285.32|285.12|36
1657134600000|2022-07-06 19:10:00|285.47|285.37|285.72|285.57|285.77|285.57|285.47|285.32|29
1657134900000|2022-07-06 19:15:00|285.67|285.52|285.57|285.37|285.67|285.52|285.42|285.27|25
1657135200000|2022-07-06 19:20:00|285.52|285.32|285.92|285.77|285.92|285.77|285.52|285.32|38
1657135500000|2022-07-06 19:25:00|285.87|285.72|285.77|285.57|285.92|285.72|285.77|285.47|37
1657135800000|2022-07-06 19:30:00|285.82|285.52|286.02|285.87|286.07|285.92|285.77|285.52|8
1657136100000|2022-07-06 19:35:00|286.07|285.92|285.87|285.67|286.07|285.92|285.82|285.62|22
1657136400000|2022-07-06 19:40:00|285.82|285.62|285.77|285.57|285.87|285.72|285.77|285.52|12
1657136700000|2022-07-06 19:45:00|285.72|285.52|285.57|285.37|285.77|285.57|285.57|285.37|9
1657137000000|2022-07-06 19:50:00|285.67|285.47|285.37|285.22|285.67|285.47|285.22|285.02|46
1657137300000|2022-07-06 19:55:00|285.42|285.17|285.42|285.22|285.52|285.32|285.32|285.12|30
1657137600000|2022-07-06 20:00:00|285.47|285.27|285.52|285.32|285.62|285.47|285.42|285.27|42
1657137900000|2022-07-06 20:05:00|285.57|285.37|285.57|285.37|285.62|285.37|285.57|285.32|0
1657138200000|2022-07-06 20:10:00|285.62|285.32|285.57|285.37|285.62|285.37|285.57|285.27|0
1657138500000|2022-07-06 20:15:00||285.32||285.32||285.37||285.32|0
1657138800000|2022-07-06 20:20:00||285.37||285.37||285.37||285.32|0
1657139400000|2022-07-06 20:30:00|285.62||285.57||285.62||285.57||0
1657139700000|2022-07-06 20:35:00|285.62|285.32|285.47|285.32|285.62|285.32|285.47|285.32|0
1657140000000|2022-07-06 20:40:00|285.52|285.37|285.62|285.17|285.62|285.37|285.47|285.17|5
1657140300000|2022-07-06 20:45:00|285.67|285.27|285.47|285.12|285.67|285.42|285.32|285.12|55
1657140600000|2022-07-06 20:50:00|285.42|285.22|285.52|285.12|285.57|285.27|285.37|285.12|6
1657140900000|2022-07-06 20:55:00|285.47|285.17|285.67|285.17|285.77|285.42|285.47|285.12|6
1657141200000|2022-07-06 21:00:00|285.82|284.97|286.12|284.77|286.12|284.97|285.82|284.72|0
1657141500000|2022-07-06 21:05:00||284.72||284.72||284.72||284.72|0
1657141800000|2022-07-06 21:10:00|285.77|284.77|285.77|285.17|285.77|285.17|285.77|284.72|1
1657143900000|2022-07-06 21:45:00|285.87|285.27|285.87|285.27|285.87|285.27|285.87|285.27|0
1657144500000|2022-07-06 21:55:00|285.77|285.17|285.77|285.17|285.87|285.27|285.77|285.17|0
1657144800000|2022-07-06 22:00:00|285.87|285.27|285.87|285.27|285.87|285.27|285.77|285.17|0
1657145400000|2022-07-06 22:10:00|285.77|285.17|285.77|285.17|285.87|285.27|285.77|285.17|0
1657145700000|2022-07-06 22:15:00|285.67|285.07|285.77|285.17|285.77|285.17|285.67|285.07|0
1657146000000|2022-07-06 22:20:00|285.87|285.27|285.87|285.27|285.87|285.27|285.87|285.27|0
1657146300000|2022-07-06 22:25:00|285.77|285.17|285.77|285.17|285.77|285.17|285.77|285.17|0
1657146900000|2022-07-06 22:35:00|285.67|285.07|285.67|285.07|285.67|285.07|285.67|285.07|0
1657147200000|2022-07-06 22:40:00|285.77|285.17|285.67|285.07|285.77|285.17|285.67|285.07|0
1657147500000|2022-07-06 22:45:00|285.77|285.17|285.67|285.07|285.77|285.17|285.67|285.07|0
1657148400000|2022-07-06 23:00:00|285.77|285.17|285.77|285.17|285.77|285.17|285.67|285.07|0
1657148700000|2022-07-06 23:05:00|285.67|285.07|285.77|285.17|285.77|285.17|285.67|285.07|0
1657149000000|2022-07-06 23:10:00|285.67|285.07|285.67|285.07|285.77|285.17|285.67|285.07|0
1657149600000|2022-07-06 23:20:00|285.57|284.97|285.67|285.07|285.67|285.07|285.57|284.97|0
1657150200000|2022-07-06 23:30:00|285.77|285.17|285.77|285.17|285.77|285.17|285.67|285.07|0
1657150500000|2022-07-06 23:35:00|285.67|285.07|285.67|285.07|285.67|285.07|285.67|285.07|0
1657150800000|2022-07-06 23:40:00|285.77|285.17|285.77|285.17|285.77|285.17|285.77|285.17|0
1657151100000|2022-07-06 23:45:00|285.67|285.07|285.87|285.27|285.87|285.27|285.67|285.07|0
1657151400000|2022-07-06 23:50:00|285.77|285.17|285.77|285.17|285.87|285.27|285.77|285.17|0
1657151700000|2022-07-06 23:55:00|285.87|285.27|285.77|285.17|285.87|285.27|285.77|285.17|0
1657152000000|2022-07-07 00:00:00|285.67|285.07|285.57|284.97|285.67|285.07|285.47|284.87|0
1657152300000|2022-07-07 00:05:00|285.47|284.87|285.47|284.87|285.57|284.97|285.37|284.77|0
1657152600000|2022-07-07 00:10:00|285.37|284.77|285.47|284.87|285.47|284.87|285.37|284.77|0
1657152900000|2022-07-07 00:15:00|285.37|284.77|285.47|284.87|285.57|284.97|285.37|284.77|0
1657153200000|2022-07-07 00:20:00|285.57|284.97|285.57|284.97|285.57|284.97|285.57|284.97|0
1657153500000|2022-07-07 00:25:00|285.47|284.87|285.57|284.97|285.57|284.97|285.47|284.87|0
1657153800000|2022-07-07 00:30:00|285.27|284.77|285.37|285.17|285.52|285.32|284.97|284.72|493
1657154100000|2022-07-07 00:35:00|285.32|285.12|285.52|285.37|285.62|285.47|285.27|285.12|267
1657154400000|2022-07-07 00:40:00|285.57|285.42|285.42|285.22|285.72|285.57|285.37|285.22|208
1657154700000|2022-07-07 00:45:00|285.47|285.27|285.27|285.07|285.57|285.37|285.17|285.02|273
1657155000000|2022-07-07 00:50:00|285.22|285.12|285.07|284.92|285.27|285.12|285.07|284.92|163
1657155300000|2022-07-07 00:55:00|285.12|284.87|284.92|284.77|285.12|284.97|284.87|284.72|130
1657155600000|2022-07-07 01:00:00|285.02|284.87|284.42|284.27|285.22|285.07|284.32|284.17|825
1657155900000|2022-07-07 01:05:00|284.37|284.22|284.17|284.02|284.62|284.47|284.12|283.97|553
1657156200000|2022-07-07 01:10:00|284.12|283.97|284.17|284.02|284.32|284.17|284.02|283.87|403
1657156500000|2022-07-07 01:15:00|284.12|283.97|284.37|284.22|284.47|284.32|283.97|283.82|532
1657156800000|2022-07-07 01:20:00|284.42|284.27|284.37|284.22|284.42|284.27|284.07|283.92|396
1657157100000|2022-07-07 01:25:00|284.42|284.27|284.07|283.92|284.52|284.37|284.02|283.87|447
1657157400000|2022-07-07 01:30:00|284.02|283.87|284.12|283.97|284.27|284.12|284.02|283.87|699
1657157700000|2022-07-07 01:35:00|284.07|283.92|284.22|284.07|284.37|284.22|283.97|283.82|452
1657158000000|2022-07-07 01:40:00|284.17|284.02|284.27|284.12|284.42|284.27|284.07|283.92|350
1657158300000|2022-07-07 01:45:00|284.32|284.17|284.52|284.37|284.52|284.37|284.17|284.02|232
1657158600000|2022-07-07 01:50:00|284.57|284.42|284.57|284.42|284.67|284.52|284.37|284.22|232
1657158900000|2022-07-07 01:55:00|284.52|284.37|284.62|284.47|284.67|284.47|284.52|284.37|188
1657159200000|2022-07-07 02:00:00|284.67|284.52|284.77|284.62|284.87|284.72|284.62|284.47|384
1657159500000|2022-07-07 02:05:00|284.72|284.57|284.62|284.47|284.72|284.57|284.52|284.37|247
1657159800000|2022-07-07 02:10:00|284.67|284.52|284.77|284.62|284.77|284.62|284.42|284.27|187
1657160100000|2022-07-07 02:15:00|284.67|284.52|284.87|284.72|285.07|284.92|284.67|284.52|394
1657160400000|2022-07-07 02:20:00|284.82|284.67|284.92|284.77|285.02|284.87|284.82|284.67|217
1657160700000|2022-07-07 02:25:00|284.87|284.72|284.87|284.72|284.97|284.82|284.77|284.62|213
1657161000000|2022-07-07 02:30:00|284.82|284.67|285.07|284.92|285.12|284.92|284.72|284.57|269
1657161300000|2022-07-07 02:35:00|285.02|284.87|285.27|285.12|285.32|285.12|284.97|284.82|267
1657161600000|2022-07-07 02:40:00|285.22|285.07|285.42|285.27|285.52|285.37|285.22|285.07|296
1657161900000|2022-07-07 02:45:00|285.47|285.32|285.42|285.27|285.52|285.37|285.32|285.17|388
1657162200000|2022-07-07 02:50:00|285.47|285.32|285.32|285.17|285.47|285.32|285.27|285.12|254
1657162500000|2022-07-07 02:55:00|285.27|285.12|285.47|285.32|285.47|285.32|285.22|285.07|203
1657162800000|2022-07-07 03:00:00|285.42|285.27|285.42|285.27|285.47|285.32|285.22|285.07|162
1657163100000|2022-07-07 03:05:00|285.47|285.32|285.27|285.12|285.52|285.37|285.22|285.07|212
1657163400000|2022-07-07 03:10:00|285.22|285.02|285.67|285.52|285.67|285.52|285.12|284.97|579
1657163700000|2022-07-07 03:15:00|285.72|285.57|285.97|285.82|286.07|285.92|285.67|285.52|628
1657164000000|2022-07-07 03:20:00|286.02|285.87|286.17|286.02|286.22|286.07|286.02|285.87|336
1657164300000|2022-07-07 03:25:00|286.22|285.97|286.22|286.02|286.42|286.27|286.17|285.97|407
1657164600000|2022-07-07 03:30:00|286.17|286.07|285.82|285.67|286.17|286.07|285.72|285.57|399
1657164900000|2022-07-07 03:35:00|285.77|285.62|285.92|285.77|285.92|285.77|285.67|285.52|314
1657165200000|2022-07-07 03:40:00|285.97|285.82|285.72|285.57|285.97|285.82|285.67|285.52|342
1657165500000|2022-07-07 03:45:00|285.77|285.62|285.62|285.47|285.87|285.72|285.47|285.32|170
1657165800000|2022-07-07 03:50:00|285.57|285.42|285.52|285.37|285.57|285.42|285.47|285.32|149
1657166100000|2022-07-07 03:55:00|285.57|285.42|285.82|285.67|285.87|285.72|285.57|285.42|380
1657166400000|2022-07-07 04:00:00|285.87|285.62|285.77|285.62|285.87|285.72|285.72|285.57|95
1657166700000|2022-07-07 04:05:00|285.72|285.57|285.72|285.57|285.77|285.62|285.67|285.52|112
1657167000000|2022-07-07 04:10:00|285.67|285.52|285.57|285.42|285.67|285.52|285.57|285.37|30
1657167300000|2022-07-07 04:15:00|285.62|285.47|285.57|285.42|285.72|285.57|285.57|285.42|101
1657167600000|2022-07-07 04:20:00|285.62|285.47|285.62|285.47|285.67|285.47|285.52|285.32|53
1657167900000|2022-07-07 04:25:00|285.57|285.42|285.52|285.37|285.57|285.47|285.47|285.32|52
1657168200000|2022-07-07 04:30:00|285.47|285.32|285.52|285.37|285.57|285.42|285.47|285.32|58
1657168500000|2022-07-07 04:35:00|285.57|285.42|285.52|285.37|285.57|285.42|285.47|285.32|36
1657168800000|2022-07-07 04:40:00|285.47|285.32|285.42|285.27|285.47|285.32|285.42|285.27|66
1657169100000|2022-07-07 04:45:00|285.47|285.22|285.37|285.22|285.47|285.32|285.37|285.22|104
1657169400000|2022-07-07 04:50:00|285.42|285.27|285.32|285.17|285.42|285.27|285.32|285.17|121
1657169700000|2022-07-07 04:55:00|285.37|285.22|285.32|285.17|285.37|285.22|285.32|285.17|65
1657170000000|2022-07-07 05:00:00|285.37|285.22|285.27|285.12|285.52|285.37|285.07|284.92|465
1657170300000|2022-07-07 05:05:00|285.22|285.07|285.17|285.02|285.42|285.22|285.12|284.97|241
1657170600000|2022-07-07 05:10:00|285.12|284.97|285.42|285.27|285.47|285.27|285.12|284.97|269
1657170900000|2022-07-07 05:15:00|285.47|285.32|285.32|285.17|285.52|285.37|285.27|285.12|250
1657171200000|2022-07-07 05:20:00|285.27|285.12|285.12|284.97|285.27|285.12|285.12|284.92|161
1657171500000|2022-07-07 05:25:00|285.07|284.92|285.07|284.92|285.12|284.97|285.02|284.87|212
1657171800000|2022-07-07 05:30:00|285.17|285.02|285.07|284.92|285.22|285.07|285.02|284.87|275
1657172100000|2022-07-07 05:35:00|285.12|285.02|285.12|284.97|285.22|285.07|285.07|284.92|151
1657172400000|2022-07-07 05:40:00|285.07|284.92|284.87|284.72|285.07|284.92|284.77|284.62|225
1657172700000|2022-07-07 05:45:00|284.92|284.77|284.92|284.77|285.02|284.87|284.87|284.72|122
1657173000000|2022-07-07 05:50:00|284.97|284.82|284.92|284.77|285.02|284.87|284.92|284.72|165
1657173300000|2022-07-07 05:55:00|284.87|284.72|284.92|284.77|284.97|284.82|284.87|284.72|169
1657173600000|2022-07-07 06:00:00|284.97|284.82|284.92|284.77|285.02|284.87|284.87|284.67|249
1657173900000|2022-07-07 06:05:00|284.87|284.72|285.02|284.87|285.02|284.87|284.87|284.72|253
1657174200000|2022-07-07 06:10:00|284.97|284.82|284.97|284.82|285.07|284.92|284.82|284.67|230
1657174500000|2022-07-07 06:15:00|284.92|284.77|284.97|284.82|285.02|284.87|284.87|284.72|159
1657174800000|2022-07-07 06:20:00|284.92|284.77|285.02|284.87|285.02|284.87|284.92|284.77|109
1657175100000|2022-07-07 06:25:00|284.97|284.82|285.07|284.92|285.12|284.97|284.97|284.82|228
1657175400000|2022-07-07 06:30:00|285.12|284.97|285.12|284.97|285.17|285.02|285.02|284.87|185
1657175700000|2022-07-07 06:35:00|285.17|285.02|285.12|284.97|285.22|285.07|285.07|284.92|223
1657176000000|2022-07-07 06:40:00|285.07|284.92|284.92|284.77|285.07|284.92|284.92|284.77|159
1657176300000|2022-07-07 06:45:00|284.87|284.72|285.02|284.87|285.07|284.92|284.87|284.72|209
1657176600000|2022-07-07 06:50:00|284.97|284.82|285.12|284.97|285.17|284.97|284.97|284.82|215
1657176900000|2022-07-07 06:55:00|285.07|284.92|285.07|284.92|285.12|284.97|285.02|284.87|213
1657177200000|2022-07-07 07:00:00|285.12|284.97|285.27|285.12|285.47|285.32|285.12|284.92|312
1657177500000|2022-07-07 07:05:00|285.22|285.07|285.57|285.42|285.57|285.42|285.22|285.07|335
1657177800000|2022-07-07 07:10:00|285.52|285.37|285.32|285.17|285.57|285.42|285.32|285.17|215
1657178100000|2022-07-07 07:15:00|285.27|285.12|285.47|285.32|285.52|285.37|285.27|285.07|252
1657178400000|2022-07-07 07:20:00|285.52|285.37|285.67|285.52|285.67|285.52|285.52|285.37|137
1657178700000|2022-07-07 07:25:00|285.62|285.47|285.47|285.32|285.67|285.52|285.47|285.27|260
1657179000000|2022-07-07 07:30:00|285.57|285.42|285.97|285.82|285.97|285.82|285.57|285.42|347
1657179300000|2022-07-07 07:35:00|286.02|285.87|285.77|285.62|286.02|285.87|285.77|285.62|143
1657179600000|2022-07-07 07:40:00|285.82|285.67|285.72|285.57|285.82|285.67|285.67|285.52|185
1657179900000|2022-07-07 07:45:00|285.82|285.62|285.67|285.52|285.82|285.62|285.62|285.47|171
1657180200000|2022-07-07 07:50:00|285.72|285.57|285.72|285.52|285.77|285.57|285.57|285.37|166
1657180500000|2022-07-07 07:55:00|285.77|285.57|285.72|285.57|285.82|285.62|285.67|285.52|122
1657180800000|2022-07-07 08:00:00|285.67|285.52|285.82|285.67|285.82|285.67|285.67|285.52|144
1657181100000|2022-07-07 08:05:00|285.77|285.62|286.17|286.02|286.17|286.02|285.77|285.62|337
1657181400000|2022-07-07 08:10:00|286.07|285.92|285.97|285.82|286.07|285.92|285.97|285.77|276
1657181700000|2022-07-07 08:15:00|286.02|285.87|286.02|285.87|286.02|285.87|285.97|285.82|183
1657182000000|2022-07-07 08:20:00|286.07|285.92|286.12|285.97|286.12|285.97|286.02|285.92|191
1657182300000|2022-07-07 08:25:00|286.07|285.92|286.12|285.97|286.17|286.02|286.02|285.87|274
1657182600000|2022-07-07 08:30:00|286.17|286.02|285.87|285.72|286.17|286.02|285.87|285.72|254
1657182900000|2022-07-07 08:35:00|285.82|285.67|285.67|285.52|285.92|285.77|285.62|285.47|272
1657183200000|2022-07-07 08:40:00|285.72|285.57|285.77|285.62|285.82|285.67|285.72|285.52|238
1657183500000|2022-07-07 08:45:00|285.82|285.57|285.82|285.67|285.87|285.72|285.72|285.57|400
1657183800000|2022-07-07 08:50:00|285.87|285.62|286.07|285.92|286.22|286.07|285.87|285.62|560
1657184100000|2022-07-07 08:55:00|286.02|285.87|286.32|286.12|286.47|286.32|285.87|285.67|816
1657184400000|2022-07-07 09:00:00|286.27|286.07|286.62|286.47|286.87|286.72|286.12|285.97|805
1657184700000|2022-07-07 09:05:00|286.67|286.52|286.82|286.67|286.92|286.77|286.47|286.32|734
1657185000000|2022-07-07 09:10:00|286.87|286.72|286.82|286.67|286.97|286.82|286.82|286.67|148
1657185300000|2022-07-07 09:15:00|286.87|286.72|287.07|286.92|287.07|286.92|286.87|286.72|88
1657185600000|2022-07-07 09:20:00|287.27|286.67|287.07|286.47|287.27|286.67|287.07|286.47|0
1657185900000|2022-07-07 09:25:00|287.17|286.57|287.07|286.47|287.17|286.57|286.97|286.37|6
1657186200000|2022-07-07 09:30:00|286.97|286.37|287.07|286.47|287.17|286.57|286.97|286.37|0
1657186500000|2022-07-07 09:35:00|287.17|286.57|287.17|286.57|287.17|286.57|287.07|286.47|0
1657186800000|2022-07-07 09:40:00|287.07|286.47|287.07|286.47|287.17|286.57|287.07|286.47|0
1657187100000|2022-07-07 09:45:00|287.17|286.57|287.07|286.47|287.17|286.57|286.97|286.37|0
1657187400000|2022-07-07 09:50:00|287.17|286.97|287.07|286.87|287.22|287.02|286.97|286.72|115
1657187700000|2022-07-07 09:55:00|287.12|286.92|287.02|286.82|287.12|286.92|286.97|286.77|10
1657188000000|2022-07-07 10:00:00|286.97|286.77|286.92|286.77|287.02|286.82|286.87|286.67|27
1657188300000|2022-07-07 10:05:00|286.87|286.72|286.87|286.72|287.02|286.87|286.87|286.67|20
1657188600000|2022-07-07 10:10:00|286.92|286.77|286.92|286.77|286.97|286.77|286.92|286.77|3
1657188900000|2022-07-07 10:15:00|286.97|286.82|286.82|286.67|286.97|286.82|286.82|286.62|21
1657189200000|2022-07-07 10:20:00|286.77|286.62|286.97|286.77|286.97|286.82|286.77|286.62|19
1657189500000|2022-07-07 10:25:00|286.92|286.82|287.02|286.82|287.02|286.82|286.87|286.72|0
1657189800000|2022-07-07 10:30:00|286.97|286.77|287.02|286.82|287.12|286.97|286.97|286.77|13
1657190100000|2022-07-07 10:35:00|286.97|286.77|286.97|286.77|287.02|286.82|286.92|286.72|2
1657190400000|2022-07-07 10:40:00|287.02|286.82|287.02|286.87|287.07|286.87|286.97|286.82|1
1657190700000|2022-07-07 10:45:00|287.07|286.82|287.02|286.82|287.07|286.82|287.02|286.82|4
1657191000000|2022-07-07 10:50:00|286.97|286.77|286.92|286.77|287.02|286.82|286.92|286.77|1
1657191300000|2022-07-07 10:55:00|286.82|286.67|287.02|286.82|287.02|286.82|286.82|286.67|8
1657191600000|2022-07-07 11:00:00|286.97|286.87|286.92|286.72|286.97|286.87|286.87|286.72|2
1657191900000|2022-07-07 11:05:00|286.87|286.67|286.87|286.67|286.92|286.72|286.82|286.67|1
1657192200000|2022-07-07 11:10:00|286.82|286.72|286.87|286.72|286.87|286.72|286.82|286.62|2
1657192500000|2022-07-07 11:15:00|286.82|286.67|286.87|286.72|286.87|286.72|286.82|286.62|11
1657192800000|2022-07-07 11:20:00|286.82|286.67|286.67|286.52|286.87|286.67|286.67|286.52|17
1657193100000|2022-07-07 11:25:00|286.72|286.57|286.72|286.57|286.77|286.62|286.67|286.52|6
1657193400000|2022-07-07 11:30:00|286.77|286.62|286.82|286.67|286.87|286.67|286.72|286.57|1
1657193700000|2022-07-07 11:35:00|286.87|286.62|286.82|286.62|286.87|286.67|286.82|286.62|1
1657194000000|2022-07-07 11:40:00|286.87|286.67|286.92|286.77|286.92|286.77|286.82|286.67|2
1657194300000|2022-07-07 11:45:00|286.97|286.82|286.87|286.72|286.97|286.82|286.82|286.62|5
1657194600000|2022-07-07 11:50:00|286.92|286.67|286.87|286.67|286.92|286.72|286.82|286.62|0
1657194900000|2022-07-07 11:55:00|286.82|286.72|286.87|286.72|286.92|286.77|286.82|286.62|20
1657195200000|2022-07-07 12:00:00|286.92|286.77|286.82|286.67|286.97|286.82|286.82|286.67|7
1657195500000|2022-07-07 12:05:00|286.77|286.62|286.82|286.67|286.87|286.72|286.77|286.57|35
1657195800000|2022-07-07 12:10:00|286.87|286.72|286.82|286.62|286.87|286.72|286.77|286.62|25
1657196100000|2022-07-07 12:15:00|286.77|286.67|286.77|286.57|287.02|286.82|286.72|286.57|70
1657196400000|2022-07-07 12:20:00|286.72|286.62|286.82|286.67|286.87|286.72|286.72|286.57|21
1657196700000|2022-07-07 12:25:00|286.77|286.62|286.82|286.67|286.82|286.67|286.77|286.62|14
1657197000000|2022-07-07 12:30:00|286.77|286.62|286.72|286.57|286.92|286.72|286.67|286.52|35
1657197300000|2022-07-07 12:35:00|286.77|286.62|286.92|286.77|286.97|286.77|286.72|286.57|38
1657197600000|2022-07-07 12:40:00|286.97|286.82|287.02|286.87|287.07|286.92|286.92|286.77|20
1657197900000|2022-07-07 12:45:00|287.07|286.82|287.02|286.87|287.07|286.92|286.92|286.72|25
1657198200000|2022-07-07 12:50:00|287.07|286.92|287.07|286.92|287.12|286.97|287.02|286.82|16
1657198500000|2022-07-07 12:55:00|287.02|286.87|287.02|286.82|287.07|286.92|286.97|286.82|32
1657198800000|2022-07-07 13:00:00|286.97|286.87|287.07|286.92|287.17|287.02|286.97|286.82|32
1657199100000|2022-07-07 13:05:00|287.12|286.97|287.17|286.97|287.17|287.02|287.02|286.87|21
1657199400000|2022-07-07 13:10:00|287.12|287.02|287.32|287.17|287.37|287.22|287.12|286.97|90
1657199700000|2022-07-07 13:15:00|287.37|287.22|287.22|287.07|287.42|287.22|287.17|287.02|55
1657200000000|2022-07-07 13:20:00|287.17|287.02|287.12|286.97|287.22|287.07|287.12|286.92|28
1657200300000|2022-07-07 13:25:00|287.17|287.02|287.22|287.07|287.27|287.12|287.17|287.02|69
1657200600000|2022-07-07 13:30:00|287.27|287.12|288.02|287.87|288.12|287.97|287.17|286.97|300
1657200900000|2022-07-07 13:35:00|288.07|287.92|288.27|288.12|288.42|288.27|288.07|287.87|108
1657201200000|2022-07-07 13:40:00|288.32|288.07|288.62|288.42|288.62|288.42|288.27|288.07|73
1657201500000|2022-07-07 13:45:00|288.67|288.47|288.92|288.77|288.92|288.77|288.47|288.27|119
1657201800000|2022-07-07 13:50:00|289.02|288.82|289.17|289.02|289.32|289.12|288.97|288.77|143
1657202100000|2022-07-07 13:55:00|289.22|289.07|289.12|288.97|289.42|289.27|288.97|288.77|127
1657202400000|2022-07-07 14:00:00|289.07|288.87|288.47|288.32|289.07|288.92|288.27|288.07|228
1657202700000|2022-07-07 14:05:00|288.42|288.27|288.87|288.72|288.92|288.72|288.42|288.27|106
1657203000000|2022-07-07 14:10:00|288.92|288.77|288.82|288.62|289.07|288.87|288.72|288.52|91
1657203300000|2022-07-07 14:15:00|288.77|288.67|288.82|288.67|289.12|288.92|288.77|288.62|79
1657203600000|2022-07-07 14:20:00|288.77|288.62|288.62|288.42|288.82|288.67|288.47|288.32|55
1657203900000|2022-07-07 14:25:00|288.67|288.47|288.82|288.62|288.82|288.62|288.57|288.37|26
1657204200000|2022-07-07 14:30:00|288.87|288.57|288.62|288.42|288.97|288.77|288.62|288.42|46
1657204500000|2022-07-07 14:35:00|288.57|288.37|288.47|288.32|288.57|288.42|288.17|288.02|59
1657204800000|2022-07-07 14:40:00|288.52|288.42|288.67|288.52|288.82|288.62|288.52|288.32|42
1657205100000|2022-07-07 14:45:00|288.72|288.57|288.92|288.72|288.97|288.77|288.62|288.42|33
1657205400000|2022-07-07 14:50:00|288.87|288.67|289.27|289.12|289.27|289.12|288.82|288.62|80
1657205700000|2022-07-07 14:55:00|289.32|289.17|289.02|288.87|289.32|289.17|289.02|288.82|55
1657206000000|2022-07-07 15:00:00|289.07|288.92|289.22|289.02|289.22|289.02|288.92|288.77|33
1657206300000|2022-07-07 15:05:00|289.17|289.07|289.22|289.02|289.32|289.12|289.07|288.92|67
1657206600000|2022-07-07 15:10:00|289.17|288.97|289.07|288.87|289.27|289.12|289.07|288.87|60
1657206900000|2022-07-07 15:15:00|289.02|288.92|289.02|288.87|289.22|289.02|289.02|288.87|60
1657207200000|2022-07-07 15:20:00|288.97|288.82|288.57|288.42|289.02|288.87|288.57|288.42|44
1657207500000|2022-07-07 15:25:00|288.62|288.47|288.67|288.47|288.82|288.62|288.57|288.42|44
1657207800000|2022-07-07 15:30:00|288.62|288.52|288.82|288.62|288.92|288.77|288.62|288.37|90
1657208100000|2022-07-07 15:35:00|288.77|288.57|288.82|288.62|288.87|288.67|288.72|288.57|22
1657208400000|2022-07-07 15:40:00|288.87|288.67|288.92|288.77|289.02|288.82|288.87|288.67|14
1657208700000|2022-07-07 15:45:00|288.97|288.82|289.07|288.92|289.17|289.02|288.92|288.77|37
1657209000000|2022-07-07 15:50:00|289.02|288.87|288.82|288.67|289.02|288.87|288.82|288.67|24
1657209300000|2022-07-07 15:55:00|288.87|288.72|288.97|288.77|288.97|288.77|288.82|288.62|9
1657209600000|2022-07-07 16:00:00|288.92|288.82|289.07|288.92|289.07|288.92|288.87|288.72|3
1657209900000|2022-07-07 16:05:00|289.02|288.87|289.02|288.82|289.07|288.92|288.92|288.77|3
1657210200000|2022-07-07 16:10:00|288.97|288.87|288.92|288.77|289.12|288.97|288.92|288.72|65
1657210500000|2022-07-07 16:15:00|288.87|288.72|288.97|288.82|288.97|288.82|288.87|288.67|5
1657210800000|2022-07-07 16:20:00|289.02|288.87|288.92|288.77|289.02|288.87|288.87|288.72|6
1657211100000|2022-07-07 16:25:00|288.87|288.72|288.92|288.77|288.92|288.77|288.82|288.67|5
1657211400000|2022-07-07 16:30:00|288.97|288.82|289.02|288.82|289.02|288.87|288.92|288.72|12
1657211700000|2022-07-07 16:35:00|289.07|288.87|289.02|288.82|289.07|288.92|289.02|288.82|3
1657212000000|2022-07-07 16:40:00|288.97|288.87|289.12|288.97|289.17|289.02|288.97|288.82|14
1657212300000|2022-07-07 16:45:00|289.17|288.92|289.22|289.02|289.27|289.12|289.17|288.92|21
1657212600000|2022-07-07 16:50:00|289.17|289.07|289.22|289.07|289.27|289.12|289.17|289.02|9
1657212900000|2022-07-07 16:55:00|289.27|289.02|289.22|289.07|289.27|289.12|289.22|289.02|6
1657213200000|2022-07-07 17:00:00|289.27|289.12|289.22|289.07|289.27|289.12|289.17|289.02|11
1657213500000|2022-07-07 17:05:00|289.17|289.02|289.27|289.07|289.27|289.12|289.17|289.02|11
1657213800000|2022-07-07 17:10:00|289.22|289.12|289.22|289.07|289.32|289.17|289.17|289.02|73
1657214100000|2022-07-07 17:15:00|289.27|289.12|289.12|288.97|289.27|289.12|289.02|288.87|19
1657214400000|2022-07-07 17:20:00|289.07|288.92|289.07|288.92|289.07|288.97|289.02|288.87|9
1657214700000|2022-07-07 17:25:00|289.02|288.87|289.02|288.87|289.02|288.92|288.97|288.82|9
1657215000000|2022-07-07 17:30:00|288.97|288.82|289.12|288.97|289.17|288.97|288.97|288.82|7
1657215300000|2022-07-07 17:35:00|289.17|289.02|289.17|289.02|289.17|289.02|289.07|288.92|3
1657215600000|2022-07-07 17:40:00|289.12|288.97|289.17|289.02|289.17|289.02|289.12|288.97|2
1657215900000|2022-07-07 17:45:00|289.22|289.07|289.32|289.17|289.32|289.17|289.22|289.02|20
1657216200000|2022-07-07 17:50:00|289.27|289.12|289.27|289.12|289.27|289.17|289.17|289.02|13
1657216500000|2022-07-07 17:55:00|289.32|289.17|289.32|289.17|289.32|289.17|289.27|289.12|9
1657216800000|2022-07-07 18:00:00|289.37|289.22|289.37|289.22|289.47|289.32|289.32|289.12|34
1657217100000|2022-07-07 18:05:00|289.42|289.27|289.47|289.32|289.52|289.37|289.42|289.27|13
1657217400000|2022-07-07 18:10:00|289.52|289.27|289.52|289.37|289.52|289.37|289.47|289.27|11
1657217700000|2022-07-07 18:15:00|289.47|289.32|289.47|289.27|289.52|289.37|289.47|289.27|12
1657218000000|2022-07-07 18:20:00|289.42|289.32|289.47|289.32|289.52|289.32|289.37|289.22|12
1657218300000|2022-07-07 18:25:00|289.52|289.27|289.47|289.32|289.52|289.37|289.47|289.27|4
1657218600000|2022-07-07 18:30:00|289.42|289.27|289.47|289.27|289.47|289.32|289.42|289.22|7
1657218900000|2022-07-07 18:35:00|289.32|289.17|289.37|289.22|289.42|289.27|289.27|289.12|17
1657219200000|2022-07-07 18:40:00|289.32|289.17|289.12|288.97|289.37|289.22|289.12|288.97|11
1657219500000|2022-07-07 18:45:00|289.07|288.92|289.17|288.97|289.22|289.02|289.02|288.87|23
1657219800000|2022-07-07 18:50:00|289.12|288.92|288.97|288.77|289.17|288.97|288.92|288.77|32
1657220100000|2022-07-07 18:55:00|289.02|288.82|289.02|288.82|289.07|288.92|288.97|288.77|35
1657220400000|2022-07-07 19:00:00|288.97|288.87|289.07|288.87|289.07|288.92|288.97|288.77|10
1657220700000|2022-07-07 19:05:00|289.12|288.92|289.12|288.97|289.22|289.02|289.07|288.87|13
1657221000000|2022-07-07 19:10:00|289.17|288.92|289.17|289.02|289.22|289.07|289.12|288.92|1
1657221300000|2022-07-07 19:15:00|289.22|289.07|289.27|289.07|289.32|289.12|289.17|289.02|2
1657221600000|2022-07-07 19:20:00|289.32|289.12|289.12|288.97|289.32|289.12|289.12|288.92|8
1657221900000|2022-07-07 19:25:00|289.07|288.92|289.07|288.87|289.17|289.02|289.02|288.87|5
1657222200000|2022-07-07 19:30:00|289.02|288.92|289.02|288.87|289.17|289.02|289.02|288.87|2
1657222500000|2022-07-07 19:35:00|289.07|288.92|288.92|288.77|289.12|288.97|288.92|288.72|9
1657222800000|2022-07-07 19:40:00|288.97|288.72|288.92|288.77|289.07|288.87|288.92|288.72|8
1657223100000|2022-07-07 19:45:00|288.87|288.72|288.92|288.72|288.97|288.82|288.87|288.72|2
1657223400000|2022-07-07 19:50:00|288.97|288.77|289.17|288.97|289.27|289.02|288.97|288.77|32
1657223700000|2022-07-07 19:55:00|289.22|289.02|289.52|289.32|289.52|289.37|289.12|288.92|30
1657224000000|2022-07-07 20:00:00|289.47|289.27|289.42|289.17|289.52|289.27|289.37|289.17|2
1657224300000|2022-07-07 20:05:00|289.37|289.22|289.42|289.22|289.42|289.22|289.37|289.17|0
1657224600000|2022-07-07 20:10:00|289.37|289.17|289.37|289.17|289.42|289.22|289.37|289.17|2
1657224900000|2022-07-07 20:15:00|289.42|289.12|289.32|289.12|289.42|289.17|289.27|289.07|0
1657225200000|2022-07-07 20:20:00|289.27|289.17|289.27|289.07|289.32|289.17|289.27|289.07|0
1657225500000|2022-07-07 20:25:00|289.32||289.27||289.32||289.27||0
1657225800000|2022-07-07 20:30:00|289.32||289.27||289.32||289.27||0
1657226100000|2022-07-07 20:35:00|289.32||289.27||289.32||289.27||0
1657226400000|2022-07-07 20:40:00|289.32|289.02|289.32|289.02|289.32|289.02|289.32|288.87|6
1657226700000|2022-07-07 20:45:00|289.37|289.07|289.37|289.17|289.37|289.22|289.17|288.92|42
1657227000000|2022-07-07 20:50:00|289.42|289.22|289.42|289.22|289.42|289.22|289.42|289.17|5
1657227300000|2022-07-07 20:55:00|289.47|289.17|289.57|289.27|289.57|289.32|289.42|289.17|20
1657227600000|2022-07-07 21:00:00||289.17||289.17||289.17||289.17|0
1657227900000|2022-07-07 21:05:00||288.82||288.77||288.82||288.77|0
1657228200000|2022-07-07 21:10:00|289.47|288.87|289.47|288.87|289.47|288.87|289.47|288.87|1
1657228800000|2022-07-07 21:20:00|289.57|288.97|289.57|288.97|289.57|288.97|289.57|288.97|0
1657229100000|2022-07-07 21:25:00|289.67|289.07|289.77|289.17|289.77|289.17|289.67|289.07|0
1657229400000|2022-07-07 21:30:00|289.87|289.27|289.77|289.17|289.87|289.27|289.77|289.17|0
1657229700000|2022-07-07 21:35:00|289.87|289.27|289.87|289.27|289.87|289.27|289.77|289.17|0
1657230000000|2022-07-07 21:40:00|289.77|289.17|289.77|289.17|289.87|289.27|289.77|289.17|0
1657230300000|2022-07-07 21:45:00|289.87|289.27|289.77|289.17|289.87|289.27|289.77|289.17|0
1657230900000|2022-07-07 21:55:00|289.67|289.07|289.67|289.07|289.67|289.07|289.67|289.07|0
1657231200000|2022-07-07 22:00:00|289.77|289.17|289.77|289.17|289.77|289.17|289.67|289.07|0
1657231500000|2022-07-07 22:05:00|289.87|289.27|289.87|289.27|289.87|289.27|289.77|289.17|0
1657231800000|2022-07-07 22:10:00|289.77|289.17|289.87|289.27|289.87|289.27|289.77|289.17|0
1657232100000|2022-07-07 22:15:00|289.77|289.17|289.77|289.17|289.87|289.27|289.77|289.17|0
1657232400000|2022-07-07 22:20:00|289.87|289.27|289.87|289.27|289.87|289.27|289.87|289.27|0
1657232700000|2022-07-07 22:25:00|289.77|289.17|289.77|289.17|289.77|289.17|289.77|289.17|0
1657233000000|2022-07-07 22:30:00|289.87|289.27|289.77|289.17|289.87|289.27|289.77|289.17|0
1657233300000|2022-07-07 22:35:00|289.67|289.07|289.67|289.07|289.77|289.17|289.67|289.07|0
1657233600000|2022-07-07 22:40:00|289.77|289.17|289.77|289.17|289.77|289.17|289.67|289.07|0
1657233900000|2022-07-07 22:45:00|289.67|289.07|289.77|289.17|289.77|289.17|289.67|289.07|0
1657234500000|2022-07-07 22:55:00|289.87|289.27|289.77|289.17|289.87|289.27|289.77|289.17|0
1657234800000|2022-07-07 23:00:00|289.87|289.27|289.77|289.17|289.87|289.27|289.77|289.17|0
1657235100000|2022-07-07 23:05:00|289.67|289.07|289.67|289.07|289.77|289.17|289.67|289.07|0
1657235400000|2022-07-07 23:10:00|289.77|289.17|289.67|289.07|289.77|289.17|289.67|289.07|0
1657235700000|2022-07-07 23:15:00|289.77|289.17|289.67|289.07|289.77|289.17|289.67|289.07|0
1657236000000|2022-07-07 23:20:00|289.77|289.17|289.77|289.17|289.77|289.17|289.77|289.17|0
1657236600000|2022-07-07 23:30:00|289.67|289.07|289.77|289.17|289.77|289.17|289.67|289.07|0
1657237200000|2022-07-07 23:40:00|289.67|289.07|289.77|289.17|289.87|289.27|289.67|289.07|0
1657237500000|2022-07-07 23:45:00|289.67|289.07|289.77|289.17|289.77|289.17|289.67|289.07|0
1657238100000|2022-07-07 23:55:00|289.67|289.07|289.67|289.07|289.67|289.07|289.67|289.07|0
1657238400000|2022-07-08 00:00:00|289.77|289.17|289.77|289.17|289.97|289.37|289.77|289.17|0
1657238700000|2022-07-08 00:05:00|289.67|289.07|289.57|288.97|289.77|289.17|289.57|288.97|0
1657239000000|2022-07-08 00:10:00|289.67|289.07|289.57|288.97|289.67|289.07|289.47|288.87|0
1657239300000|2022-07-08 00:15:00|289.47|288.87|289.67|289.07|289.67|289.07|289.47|288.87|0
1657239600000|2022-07-08 00:20:00|289.57|288.97|289.67|289.07|289.67|289.07|289.57|288.97|0
1657239900000|2022-07-08 00:25:00|289.57|288.97|289.67|289.07|289.67|289.07|289.57|288.97|0
1657240200000|2022-07-08 00:30:00|289.27|289.22|289.62|289.47|289.67|289.52|289.27|289.07|411
1657240500000|2022-07-08 00:35:00|289.57|289.42|289.77|289.62|289.92|289.77|289.52|289.32|224
1657240800000|2022-07-08 00:40:00|289.82|289.67|290.12|289.92|290.17|290.02|289.77|289.67|282
1657241100000|2022-07-08 00:45:00|290.07|289.97|289.92|289.77|290.12|289.97|289.92|289.77|182
1657241400000|2022-07-08 00:50:00|289.97|289.72|289.87|289.72|289.97|289.77|289.82|289.67|64
1657241700000|2022-07-08 00:55:00|289.92|289.77|290.32|290.17|290.47|290.32|289.87|289.72|395
1657242000000|2022-07-08 01:00:00|290.37|290.12|289.67|289.52|290.67|290.47|289.47|289.27|1058
1657242300000|2022-07-08 01:05:00|289.72|289.57|289.12|288.97|289.77|289.57|288.92|288.77|457
1657242600000|2022-07-08 01:10:00|289.17|289.02|288.92|288.77|289.22|289.02|288.77|288.62|465
1657242900000|2022-07-08 01:15:00|288.97|288.82|289.07|288.92|289.12|288.97|288.87|288.67|305
1657243200000|2022-07-08 01:20:00|288.97|288.82|288.57|288.42|289.02|288.87|288.57|288.42|315
1657243500000|2022-07-08 01:25:00|288.52|288.37|288.62|288.47|288.72|288.57|288.37|288.22|264
1657243800000|2022-07-08 01:30:00|288.57|288.42|288.37|288.22|288.67|288.52|288.27|288.12|231
1657244100000|2022-07-08 01:35:00|288.32|288.17|288.37|288.22|288.42|288.27|288.27|288.12|152
1657244400000|2022-07-08 01:40:00|288.42|288.17|288.57|288.42|288.57|288.42|288.32|288.17|125
1657244700000|2022-07-08 01:45:00|288.52|288.37|288.42|288.27|288.52|288.37|288.37|288.22|141
1657245000000|2022-07-08 01:50:00|288.47|288.32|288.12|287.97|288.47|288.32|288.12|287.97|127
1657245300000|2022-07-08 01:55:00|288.17|288.02|288.37|288.22|288.42|288.22|288.17|288.02|108
1657245600000|2022-07-08 02:00:00|288.47|288.27|288.77|288.62|288.87|288.72|288.42|288.27|254
1657245900000|2022-07-08 02:05:00|288.72|288.57|288.57|288.42|288.72|288.57|288.57|288.42|130
1657246200000|2022-07-08 02:10:00|288.62|288.47|288.62|288.47|288.67|288.52|288.52|288.37|124
1657246500000|2022-07-08 02:15:00|288.67|288.52|288.77|288.57|288.82|288.67|288.57|288.37|166
1657246800000|2022-07-08 02:20:00|288.82|288.62|289.22|289.07|289.22|289.07|288.82|288.62|107
1657247100000|2022-07-08 02:25:00|289.17|289.02|289.27|289.12|289.27|289.12|289.12|288.97|128
1657247400000|2022-07-08 02:30:00|289.32|289.17|289.17|289.02|289.37|289.22|289.12|288.97|207
1657247700000|2022-07-08 02:35:00|289.12|288.97|289.67|289.52|289.67|289.52|289.12|288.97|143
1657248000000|2022-07-08 02:40:00|289.62|289.47|289.22|289.07|289.67|289.52|289.22|289.07|209
1657248300000|2022-07-08 02:45:00|289.17|289.02|289.17|289.02|289.32|289.17|288.92|288.72|204
1657248600000|2022-07-08 02:50:00|289.12|288.97|289.32|289.17|289.32|289.17|289.12|288.92|160
1657248900000|2022-07-08 02:55:00|289.27|289.12|288.87|288.72|289.32|289.12|288.87|288.72|310
1657249200000|2022-07-08 03:00:00|288.82|288.67|289.12|288.97|289.17|288.97|288.72|288.57|371
1657249500000|2022-07-08 03:05:00|289.17|289.02|289.12|288.97|289.22|289.02|288.92|288.77|211
1657249800000|2022-07-08 03:10:00|289.17|289.02|289.17|289.02|289.32|289.17|289.07|288.87|239
1657250100000|2022-07-08 03:15:00|289.12|288.97|289.07|288.92|289.17|289.02|289.07|288.92|264
1657250400000|2022-07-08 03:20:00|289.12|288.87|289.17|289.02|289.17|289.02|289.02|288.87|305
1657250700000|2022-07-08 03:25:00|289.22|289.07|289.22|289.07|289.37|289.22|289.17|289.02|130
1657251000000|2022-07-08 03:30:00|289.27|289.12|289.37|289.22|289.52|289.37|289.27|289.12|190
1657251300000|2022-07-08 03:35:00|289.42|289.27|289.32|289.17|289.47|289.32|289.32|289.17|118
1657251600000|2022-07-08 03:40:00|289.37|289.22|289.27|289.12|289.37|289.22|289.22|289.07|58
1657251900000|2022-07-08 03:45:00|289.22|289.07|289.22|289.07|289.32|289.17|289.07|288.92|72
1657252200000|2022-07-08 03:50:00|289.27|289.12|289.12|288.97|289.27|289.12|289.12|288.97|65
1657252500000|2022-07-08 03:55:00|289.17|288.92|288.92|288.77|289.17|288.97|288.92|288.72|62
1657252800000|2022-07-08 04:00:00|288.97|288.82|289.02|288.87|289.07|288.92|288.92|288.72|73
1657253100000|2022-07-08 04:05:00|288.97|288.82|288.97|288.82|289.07|288.87|288.87|288.72|51
1657253400000|2022-07-08 04:10:00|288.92|288.77|288.77|288.62|288.97|288.82|288.77|288.62|53
1657253700000|2022-07-08 04:15:00|288.72|288.57|288.57|288.42|288.72|288.62|288.57|288.42|144
1657254000000|2022-07-08 04:20:00|288.62|288.47|288.62|288.47|288.67|288.52|288.52|288.37|214
1657254300000|2022-07-08 04:25:00|288.57|288.42|288.62|288.47|288.62|288.47|288.57|288.42|40
1657254600000|2022-07-08 04:30:00|288.67|288.52|288.67|288.52|288.67|288.52|288.62|288.47|63
1657254900000|2022-07-08 04:35:00|288.62|288.47|288.77|288.62|288.77|288.62|288.62|288.47|122
1657255200000|2022-07-08 04:40:00|288.72|288.57|288.72|288.57|288.77|288.62|288.62|288.47|42
1657255500000|2022-07-08 04:45:00|288.77|288.62|288.82|288.67|288.82|288.67|288.77|288.62|28
1657255800000|2022-07-08 04:50:00|288.77|288.62|288.87|288.72|288.92|288.72|288.77|288.62|88
1657256100000|2022-07-08 04:55:00|288.92|288.77|288.87|288.72|288.92|288.77|288.82|288.62|139
1657256400000|2022-07-08 05:00:00|288.82|288.67|289.07|288.92|289.22|289.07|288.72|288.57|172
1657256700000|2022-07-08 05:05:00|289.02|288.87|289.12|288.97|289.12|288.97|289.02|288.82|100
1657257000000|2022-07-08 05:10:00|289.17|289.02|289.07|288.92|289.17|289.02|289.02|288.87|70
1657257300000|2022-07-08 05:15:00|289.12|288.97|289.32|289.17|289.52|289.37|289.12|288.97|210
1657257600000|2022-07-08 05:20:00|289.27|289.12|289.12|288.97|289.32|289.17|289.12|288.97|111
1657257900000|2022-07-08 05:25:00|289.17|289.02|289.22|289.07|289.27|289.12|289.17|289.02|75
1657258200000|2022-07-08 05:30:00|289.17|289.02|289.27|289.12|289.27|289.12|289.12|288.97|82
1657258500000|2022-07-08 05:35:00|289.22|289.07|289.17|289.02|289.37|289.22|289.17|289.02|104
1657258800000|2022-07-08 05:40:00|289.12|288.97|288.92|288.77|289.12|288.97|288.92|288.77|102
1657259100000|2022-07-08 05:45:00|288.97|288.82|289.02|288.87|289.12|288.97|288.97|288.82|93
1657259400000|2022-07-08 05:50:00|289.07|288.82|288.97|288.77|289.07|288.87|288.87|288.72|121
1657259700000|2022-07-08 05:55:00|288.92|288.82|288.77|288.62|288.92|288.82|288.77|288.62|113
1657260000000|2022-07-08 06:00:00|288.72|288.52|288.77|288.62|288.92|288.77|288.67|288.52|164
1657260300000|2022-07-08 06:05:00|288.82|288.67|288.87|288.72|288.92|288.77|288.82|288.62|121
1657260600000|2022-07-08 06:10:00|288.92|288.77|288.77|288.62|288.97|288.82|288.77|288.62|121
1657260900000|2022-07-08 06:15:00|288.82|288.67|288.72|288.57|288.87|288.72|288.67|288.52|113
1657261200000|2022-07-08 06:20:00|288.67|288.52|288.62|288.47|288.77|288.62|288.62|288.47|105
1657261500000|2022-07-08 06:25:00|288.67|288.52|288.72|288.52|288.77|288.57|288.62|288.47|102
1657261800000|2022-07-08 06:30:00|288.67|288.47|288.57|288.42|288.72|288.47|288.57|288.37|78
1657262100000|2022-07-08 06:35:00|288.52|288.37|288.52|288.37|288.57|288.42|288.47|288.32|132
1657262400000|2022-07-08 06:40:00|288.47|288.32|288.47|288.32|288.52|288.37|288.42|288.27|104
1657262700000|2022-07-08 06:45:00|288.52|288.37|288.62|288.47|288.67|288.47|288.47|288.32|91
1657263000000|2022-07-08 06:50:00|288.57|288.42|288.52|288.37|288.62|288.42|288.52|288.37|137
1657263300000|2022-07-08 06:55:00|288.57|288.42|288.67|288.52|288.67|288.52|288.52|288.37|122
1657263600000|2022-07-08 07:00:00|288.62|288.47|288.82|288.67|288.82|288.67|288.57|288.42|217
1657263900000|2022-07-08 07:05:00|288.77|288.62|288.92|288.77|288.97|288.82|288.67|288.52|236
1657264200000|2022-07-08 07:10:00|288.87|288.72|288.87|288.72|289.07|288.92|288.82|288.67|193
1657264500000|2022-07-08 07:15:00|288.92|288.77|289.27|289.12|289.37|289.22|288.92|288.77|333
1657264800000|2022-07-08 07:20:00|289.22|289.07|289.22|289.07|289.37|289.22|289.17|289.02|133
1657265100000|2022-07-08 07:25:00|289.27|289.12|289.17|289.02|289.27|289.12|289.17|289.02|132
1657265400000|2022-07-08 07:30:00|289.22|289.07|289.27|289.12|289.32|289.17|289.17|289.02|209
1657265700000|2022-07-08 07:35:00|289.32|289.17|289.27|289.12|289.42|289.27|289.27|289.12|161
1657266000000|2022-07-08 07:40:00|289.22|289.07|289.17|289.02|289.27|289.12|289.17|289.02|129
1657266300000|2022-07-08 07:45:00|289.12|288.97|289.17|289.02|289.17|289.02|289.02|288.87|116
1657266600000|2022-07-08 07:50:00|289.12|288.97|289.02|288.87|289.12|288.97|288.97|288.82|159
1657266900000|2022-07-08 07:55:00|289.07|288.92|289.17|289.02|289.22|289.07|289.07|288.92|143
1657267200000|2022-07-08 08:00:00|289.22|288.97|289.22|289.07|289.27|289.12|289.12|288.97|88
1657267500000|2022-07-08 08:05:00|289.27|289.12|289.32|289.17|289.47|289.32|289.27|289.07|152
1657267800000|2022-07-08 08:10:00|289.37|289.22|289.37|289.17|289.42|289.27|289.27|289.12|119
1657268100000|2022-07-08 08:15:00|289.32|289.22|289.22|289.07|289.37|289.22|289.22|289.07|106
1657268400000|2022-07-08 08:20:00|289.17|289.02|289.22|289.07|289.22|289.07|289.12|288.97|101
1657268700000|2022-07-08 08:25:00|289.27|289.02|289.07|288.92|289.27|289.07|289.07|288.92|81
1657269000000|2022-07-08 08:30:00|288.97|288.82|288.67|288.52|288.97|288.82|288.62|288.47|213
1657269300000|2022-07-08 08:35:00|288.62|288.47|288.22|288.07|288.67|288.52|288.17|288.02|194
1657269600000|2022-07-08 08:40:00|288.27|288.12|288.52|288.37|288.52|288.37|288.17|288.02|198
1657269900000|2022-07-08 08:45:00|288.57|288.42|288.42|288.27|288.62|288.47|288.42|288.27|170
1657270200000|2022-07-08 08:50:00|288.37|288.22|288.37|288.22|288.52|288.37|288.32|288.17|194
1657270500000|2022-07-08 08:55:00|288.42|288.27|288.02|287.87|288.42|288.27|287.97|287.82|416
1657270800000|2022-07-08 09:00:00|287.97|287.77|288.32|288.12|288.42|288.27|287.97|287.77|603
1657271100000|2022-07-08 09:05:00|288.37|288.17|288.37|288.22|288.42|288.27|288.27|288.12|238
1657271400000|2022-07-08 09:10:00|288.42|288.27|288.52|288.37|288.62|288.47|288.37|288.22|91
1657271700000|2022-07-08 09:15:00|288.57|288.42|288.72|288.52|288.72|288.52|288.52|288.42|33
1657272000000|2022-07-08 09:20:00|288.87|288.27|288.97|288.37|288.97|288.37|288.87|288.27|0
1657272300000|2022-07-08 09:25:00|288.87|288.27|289.07|288.47|289.07|288.47|288.87|288.27|17
1657272600000|2022-07-08 09:30:00|289.17|288.57|289.17|288.57|289.17|288.57|289.17|288.57|0
1657272900000|2022-07-08 09:35:00|289.27|288.67|289.27|288.67|289.27|288.67|289.17|288.57|0
1657273200000|2022-07-08 09:40:00|289.37|288.77|289.37|288.77|289.47|288.87|289.27|288.67|0
1657273500000|2022-07-08 09:45:00|289.27|288.67|289.27|288.67|289.37|288.77|289.27|288.67|0
1657273800000|2022-07-08 09:50:00|288.77|288.57|288.97|288.77|289.02|288.87|288.77|288.57|52
1657274100000|2022-07-08 09:55:00|289.02|288.82|289.02|288.82|289.12|288.97|288.97|288.77|20
1657274400000|2022-07-08 10:00:00|288.97|288.87|288.97|288.77|289.07|288.87|288.92|288.77|43
1657274700000|2022-07-08 10:05:00|289.02|288.82|289.17|288.97|289.17|289.02|289.02|288.77|30
1657275000000|2022-07-08 10:10:00|289.12|289.02|289.32|289.17|289.37|289.22|289.12|288.92|54
1657275300000|2022-07-08 10:15:00|289.37|289.12|289.52|289.32|289.52|289.32|289.32|289.12|73
1657275600000|2022-07-08 10:20:00|289.57|289.37|289.52|289.37|289.57|289.37|289.37|289.22|39
1657275900000|2022-07-08 10:25:00|289.47|289.32|289.47|289.32|289.62|289.47|289.42|289.27|28
1657276200000|2022-07-08 10:30:00|289.52|289.27|289.47|289.27|289.52|289.37|289.37|289.22|6
1657276500000|2022-07-08 10:35:00|289.42|289.32|289.42|289.27|289.47|289.32|289.32|289.17|7
1657276800000|2022-07-08 10:40:00|289.37|289.22|289.42|289.22|289.47|289.27|289.37|289.22|10
1657277100000|2022-07-08 10:45:00|289.37|289.27|289.37|289.22|289.42|289.27|289.37|289.17|1
1657277400000|2022-07-08 10:50:00|289.32|289.17|289.07|288.92|289.37|289.22|289.07|288.92|21
1657277700000|2022-07-08 10:55:00|289.02|288.87|289.07|288.87|289.07|288.92|288.87|288.72|20
1657278000000|2022-07-08 11:00:00|289.12|288.92|289.02|288.87|289.12|288.97|289.02|288.82|2
1657278300000|2022-07-08 11:05:00|289.07|288.82|288.87|288.67|289.07|288.87|288.87|288.67|3
1657278600000|2022-07-08 11:10:00|288.92|288.72|289.02|288.82|289.07|288.92|288.87|288.67|8
1657278900000|2022-07-08 11:15:00|288.97|288.87|289.07|288.92|289.12|288.97|288.97|288.82|0
1657279200000|2022-07-08 11:20:00|289.12|288.97|289.17|288.97|289.17|289.02|289.02|288.82|2
1657279500000|2022-07-08 11:25:00|289.12|289.02|289.12|288.97|289.17|289.02|288.97|288.82|4
1657279800000|2022-07-08 11:30:00|289.17|288.92|289.17|288.97|289.17|289.02|289.12|288.92|5
1657280100000|2022-07-08 11:35:00|289.12|288.92|289.12|288.97|289.17|289.02|289.02|288.87|2
1657280400000|2022-07-08 11:40:00|289.17|289.02|289.07|288.87|289.17|289.02|289.02|288.82|2
1657280700000|2022-07-08 11:45:00|289.12|288.92|289.22|289.02|289.22|289.02|289.07|288.92|1
1657281000000|2022-07-08 11:50:00|289.27|289.07|289.22|289.02|289.27|289.07|289.12|288.97|3
1657281300000|2022-07-08 11:55:00|289.17|289.07|289.12|288.97|289.22|289.07|289.02|288.82|2
1657281600000|2022-07-08 12:00:00|289.17|288.92|289.22|289.07|289.22|289.07|289.07|288.92|1
1657281900000|2022-07-08 12:05:00|289.17|289.02|289.17|288.97|289.22|289.07|289.07|288.92|5
1657282200000|2022-07-08 12:10:00|289.12|289.02|289.27|289.07|289.27|289.07|289.12|288.97|0
1657282500000|2022-07-08 12:15:00|289.32|289.12|289.22|289.07|289.32|289.17|289.22|289.02|7
1657282800000|2022-07-08 12:20:00|289.27|289.12|289.17|288.97|289.32|289.12|289.17|288.97|2
1657283100000|2022-07-08 12:25:00|289.22|289.02|289.57|288.37|289.57|289.07|288.57|288.37|39
1657283400000|2022-07-08 12:30:00|289.07|287.97|288.57|288.37|289.07|288.37|287.97|287.77|22
1657283700000|2022-07-08 12:35:00|288.62|288.42|288.67|288.42|288.92|288.67|288.42|288.22|25
1657284000000|2022-07-08 12:40:00|288.62|288.37|288.27|288.02|288.62|288.42|288.12|287.97|25
1657284300000|2022-07-08 12:45:00|288.22|288.07|288.12|287.92|288.37|288.17|287.87|287.67|58
1657284600000|2022-07-08 12:50:00|288.07|287.87|288.37|288.17|288.57|288.42|288.07|287.87|15
1657284900000|2022-07-08 12:55:00|288.32|288.12|288.62|288.42|288.62|288.47|288.32|288.12|16
1657285200000|2022-07-08 13:00:00|288.67|288.47|288.97|288.77|288.97|288.77|288.67|288.47|42
1657285500000|2022-07-08 13:05:00|288.92|288.72|288.97|288.77|288.97|288.77|288.77|288.62|35
1657285800000|2022-07-08 13:10:00|288.92|288.72|288.92|288.77|288.97|288.82|288.82|288.62|51
1657286100000|2022-07-08 13:15:00|288.97|288.72|289.07|288.87|289.07|288.87|288.77|288.62|49
1657286400000|2022-07-08 13:20:00|289.12|288.92|289.07|288.92|289.22|289.02|289.07|288.87|69
1657286700000|2022-07-08 13:25:00|289.12|288.87|289.27|289.12|289.37|289.22|289.02|288.87|96
1657287000000|2022-07-08 13:30:00|289.32|289.07|288.57|288.37|289.37|289.17|288.12|287.92|351
1657287300000|2022-07-08 13:35:00|288.52|288.32|289.37|289.17|289.52|289.32|288.52|288.32|118
1657287600000|2022-07-08 13:40:00|289.32|289.07|289.62|289.47|289.77|289.57|289.22|289.02|77
1657287900000|2022-07-08 13:45:00|289.57|289.42|289.12|288.97|289.87|289.67|289.12|288.92|132
1657288200000|2022-07-08 13:50:00|289.07|288.87|288.62|288.42|289.12|288.92|288.57|288.37|61
1657288500000|2022-07-08 13:55:00|288.67|288.37|288.27|288.07|288.72|288.57|288.22|288.02|99
1657288800000|2022-07-08 14:00:00|288.32|288.12|288.72|288.52|288.77|288.62|288.02|287.82|89
1657289100000|2022-07-08 14:05:00|288.67|288.47|288.47|288.32|288.67|288.47|288.22|288.02|90
1657289400000|2022-07-08 14:10:00|288.42|288.27|289.07|288.87|289.07|288.87|288.32|288.17|56
1657289700000|2022-07-08 14:15:00|289.12|288.92|289.42|289.27|289.57|289.42|289.02|288.82|64
1657290000000|2022-07-08 14:20:00|289.47|289.22|289.82|289.67|289.87|289.67|289.22|289.07|31
1657290300000|2022-07-08 14:25:00|289.87|289.72|290.57|290.42|290.67|290.52|289.87|289.72|103
1657290600000|2022-07-08 14:30:00|290.52|290.37|290.82|290.62|290.92|290.72|290.47|290.32|130
1657290900000|2022-07-08 14:35:00|290.77|290.67|290.87|290.72|291.02|290.87|290.72|290.57|71
1657291200000|2022-07-08 14:40:00|290.82|290.67|291.17|290.97|291.17|290.97|290.77|290.57|46
1657291500000|2022-07-08 14:45:00|291.12|291.02|291.07|290.92|291.22|291.02|291.02|290.87|14
1657291800000|2022-07-08 14:50:00|291.02|290.87|290.82|290.62|291.22|291.02|290.77|290.57|65
1657292100000|2022-07-08 14:55:00|290.77|290.67|290.97|290.82|291.02|290.87|290.72|290.57|30
1657292400000|2022-07-08 15:00:00|291.02|290.87|291.12|290.97|291.17|290.97|290.87|290.72|69
1657292700000|2022-07-08 15:05:00|291.07|290.92|291.07|290.92|291.12|290.97|290.87|290.67|27
1657293000000|2022-07-08 15:10:00|291.12|290.97|291.07|290.87|291.22|291.07|291.07|290.87|21
1657293300000|2022-07-08 15:15:00|291.12|290.92|291.02|290.82|291.17|290.97|290.92|290.72|26
1657293600000|2022-07-08 15:20:00|291.07|290.87|291.17|291.02|291.22|291.02|291.02|290.82|23
1657293900000|2022-07-08 15:25:00|291.22|291.07|291.47|291.32|291.52|291.37|291.17|291.02|64
1657294200000|2022-07-08 15:30:00|291.42|291.27|291.32|291.17|291.42|291.27|291.27|291.12|25
1657294500000|2022-07-08 15:35:00|291.27|291.12|290.97|290.82|291.27|291.12|290.87|290.67|19
1657294800000|2022-07-08 15:40:00|291.02|290.77|290.67|290.52|291.02|290.82|290.62|290.47|21
1657295100000|2022-07-08 15:45:00|290.62|290.47|290.27|290.07|290.62|290.52|290.12|289.97|35
1657295400000|2022-07-08 15:50:00|290.22|290.02|290.52|290.27|290.52|290.32|290.22|290.02|9
1657295700000|2022-07-08 15:55:00|290.47|290.37|290.67|290.47|290.67|290.47|290.47|290.37|7
1657296000000|2022-07-08 16:00:00|290.62|290.42|290.62|290.42|290.67|290.47|290.57|290.37|7
1657296300000|2022-07-08 16:05:00|290.57|290.37|290.27|290.07|290.57|290.37|290.22|290.07|4
1657296600000|2022-07-08 16:10:00|290.22|290.12|290.27|290.07|290.42|290.22|290.22|290.07|2
1657296900000|2022-07-08 16:15:00|290.22|290.02|290.32|290.17|290.37|290.22|290.12|289.97|2
1657297200000|2022-07-08 16:20:00|290.42|290.12|290.07|289.92|290.42|290.22|290.07|289.87|5
1657297500000|2022-07-08 16:25:00|290.12|289.97|289.77|289.62|290.12|289.97|289.77|289.57|22
1657297800000|2022-07-08 16:30:00|289.82|289.57|289.67|289.52|289.82|289.67|289.52|289.37|15
1657298100000|2022-07-08 16:35:00|289.62|289.47|289.42|289.22|289.77|289.62|289.37|289.17|12
1657298400000|2022-07-08 16:40:00|289.47|289.27|289.62|289.42|289.62|289.42|289.37|289.22|8
1657298700000|2022-07-08 16:45:00|289.57|289.37|289.67|289.47|289.67|289.52|289.37|289.17|8
1657299000000|2022-07-08 16:50:00|289.72|289.52|289.57|289.42|289.72|289.57|289.52|289.32|9
1657299300000|2022-07-08 16:55:00|289.62|289.37|289.52|289.32|289.67|289.52|289.47|289.32|8
1657299600000|2022-07-08 17:00:00|289.47|289.37|289.42|289.22|289.62|289.47|289.32|289.12|21
1657299900000|2022-07-08 17:05:00|289.37|289.27|289.82|289.62|289.82|289.67|289.37|289.27|17
1657300200000|2022-07-08 17:10:00|289.77|289.67|289.97|289.82|290.07|289.92|289.77|289.62|55
1657300500000|2022-07-08 17:15:00|289.92|289.77|289.87|289.67|289.97|289.82|289.77|289.62|9
1657300800000|2022-07-08 17:20:00|289.82|289.62|289.77|289.57|289.87|289.72|289.72|289.57|17
1657301100000|2022-07-08 17:25:00|289.82|289.62|290.07|289.87|290.07|289.87|289.77|289.57|13
1657301400000|2022-07-08 17:30:00|290.02|289.92|289.97|289.77|290.02|289.92|289.97|289.77|7
1657301700000|2022-07-08 17:35:00|289.92|289.82|289.97|289.77|290.02|289.82|289.82|289.67|11
1657302000000|2022-07-08 17:40:00|290.02|289.82|289.97|289.77|290.02|289.82|289.92|289.77|3
1657302300000|2022-07-08 17:45:00|289.92|289.72|290.17|289.97|290.17|289.97|289.87|289.72|7
1657302600000|2022-07-08 17:50:00|290.12|290.02|290.27|290.07|290.27|290.07|290.12|289.97|5
1657302900000|2022-07-08 17:55:00|290.22|290.12|290.02|289.82|290.27|290.12|289.97|289.82|13
1657303200000|2022-07-08 18:00:00|289.97|289.87|290.07|289.87|290.07|289.92|289.87|289.72|3
1657303500000|2022-07-08 18:05:00|290.02|289.92|290.22|290.02|290.22|290.07|290.02|289.92|0
1657303800000|2022-07-08 18:10:00|290.17|290.07|290.07|289.87|290.22|290.07|289.97|289.82|11
1657304100000|2022-07-08 18:15:00|290.12|289.92|289.97|289.82|290.12|289.92|289.97|289.82|3
1657304400000|2022-07-08 18:20:00|290.02|289.87|290.12|289.97|290.17|289.97|289.97|289.82|7
1657304700000|2022-07-08 18:25:00|290.07|289.92|290.22|290.02|290.22|290.07|290.02|289.82|6
1657305000000|2022-07-08 18:30:00|290.17|290.07|290.42|290.27|290.42|290.27|290.17|290.02|9
1657305300000|2022-07-08 18:35:00|290.47|290.22|290.42|290.27|290.57|290.42|290.37|290.22|22
1657305600000|2022-07-08 18:40:00|290.37|290.22|290.52|290.27|290.52|290.27|290.37|290.22|4
1657305900000|2022-07-08 18:45:00|290.47|290.22|290.32|290.12|290.47|290.27|290.32|290.12|2
1657306200000|2022-07-08 18:50:00|290.37|290.17|290.22|290.07|290.47|290.27|290.22|290.02|4
1657306500000|2022-07-08 18:55:00|290.27|290.02|290.37|290.17|290.37|290.17|290.27|290.02|1
1657306800000|2022-07-08 19:00:00|290.32|290.22|290.37|290.22|290.42|290.27|290.22|290.02|4
1657307100000|2022-07-08 19:05:00|290.42|290.27|290.12|289.97|290.42|290.27|290.12|289.97|8
1657307400000|2022-07-08 19:10:00|290.17|289.92|290.32|290.12|290.32|290.17|290.17|289.92|1
1657307700000|2022-07-08 19:15:00|290.27|290.17|290.32|290.12|290.37|290.17|290.22|290.02|1
1657308000000|2022-07-08 19:20:00|290.27|290.17|290.12|289.97|290.32|290.17|290.12|289.92|11
1657308300000|2022-07-08 19:25:00|290.07|289.92|290.07|289.92|290.12|289.97|289.97|289.82|6
1657308600000|2022-07-08 19:30:00|290.12|289.87|289.92|289.77|290.12|289.97|289.87|289.67|10
1657308900000|2022-07-08 19:35:00|289.97|289.82|289.97|289.77|290.02|289.87|289.82|289.67|4
1657309200000|2022-07-08 19:40:00|289.92|289.82|290.12|289.92|290.12|289.92|289.92|289.77|2
1657309500000|2022-07-08 19:45:00|290.07|289.87|289.97|289.82|290.12|289.92|289.97|289.77|13
1657309800000|2022-07-08 19:50:00|289.87|289.72|290.17|289.97|290.17|290.02|289.87|289.72|25
1657310100000|2022-07-08 19:55:00|290.12|289.92|290.17|290.02|290.22|290.07|289.92|289.77|43
1657310400000|2022-07-08 20:00:00|290.22|289.97|290.02|289.82|290.22|289.97|290.02|289.82|12
1657310700000|2022-07-08 20:05:00|290.07|289.87|290.07|289.87|290.12|289.97|290.02|289.82|11
1657311000000|2022-07-08 20:10:00|290.12|289.92|290.02|289.77|290.12|289.92|289.92|289.77|6
1657311300000|2022-07-08 20:15:00|290.07|289.82|289.87|289.67|290.07|289.82|289.87|289.67|17
1657311600000|2022-07-08 20:20:00|289.92|289.72|289.92|289.72|289.92|289.77|289.87|289.67|11
1657311900000|2022-07-08 20:25:00|289.87|289.67|289.92|289.72|289.92|289.77|289.87|289.67|0
1657312200000|2022-07-08 20:30:00|289.87|289.77|289.92|289.72|289.92|289.77|289.87|289.67|0
1657312500000|2022-07-08 20:35:00|289.87|289.67|289.87|289.67|289.87|289.67|289.87|289.67|0
1657312800000|2022-07-08 20:40:00|289.92|289.72|290.07|289.77|290.07|289.77|289.82|289.67|11
1657313100000|2022-07-08 20:45:00|290.02|289.67|289.97|289.67|290.02|289.67|289.82|289.67|6
1657313400000|2022-07-08 20:50:00|289.92|289.57|289.87|289.47|289.92|289.57|289.87|289.47|3
1657313700000|2022-07-08 20:55:00|289.92|289.52|290.27|289.12|290.27|289.52|289.92|289.12|20
1657490400000|2022-07-10 22:00:00|289.67|289.07|289.47|288.87|289.67|289.07|289.37|288.77|0
1657490700000|2022-07-10 22:05:00|289.37|288.77|289.47|288.87|289.57|288.97|289.37|288.77|0
1657491000000|2022-07-10 22:10:00|289.37|288.77|289.27|288.67|289.47|288.87|289.27|288.67|0
1657491300000|2022-07-10 22:15:00|289.27|288.67|289.27|288.67|289.37|288.77|289.27|288.67|0
1657491600000|2022-07-10 22:20:00|289.37|288.77|289.27|288.67|289.37|288.77|289.17|288.57|0
1657492800000|2022-07-10 22:40:00|289.37|288.77|289.27|288.67|289.37|288.77|289.27|288.67|0
1657493100000|2022-07-10 22:45:00|289.37|288.77|289.27|288.67|289.37|288.77|289.27|288.67|0
1657493400000|2022-07-10 22:50:00|289.37|288.77|289.37|288.77|289.37|288.77|289.37|288.77|0
1657493700000|2022-07-10 22:55:00|289.27|288.67|289.27|288.67|289.37|288.77|289.27|288.67|0
1657494300000|2022-07-10 23:05:00|289.07|288.47|288.57|287.97|289.07|288.47|288.57|287.97|0
1657494600000|2022-07-10 23:10:00|288.47|287.87|288.57|287.97|288.57|287.97|288.47|287.87|0
1657494900000|2022-07-10 23:15:00|288.27|287.67|288.27|287.67|288.27|287.67|288.17|287.57|0
1657495200000|2022-07-10 23:20:00|288.17|287.57|287.77|287.17|288.27|287.67|287.67|287.07|0
1657495500000|2022-07-10 23:25:00|287.37|286.77|287.47|286.87|287.47|286.87|287.27|286.67|0
1657495800000|2022-07-10 23:30:00|287.57|286.97|287.57|286.97|287.57|286.97|287.57|286.97|0
1657496100000|2022-07-10 23:35:00|287.47|286.87|287.57|286.97|287.57|286.97|287.47|286.87|0
1657496400000|2022-07-10 23:40:00|287.67|287.07|287.67|287.07|287.67|287.07|287.57|286.97|0
1657496700000|2022-07-10 23:45:00|287.57|286.97|287.67|287.07|287.77|287.17|287.57|286.97|0
1657497000000|2022-07-10 23:50:00|287.77|287.17|289.47|288.87|289.57|288.97|287.77|287.17|0
1657497300000|2022-07-10 23:55:00|289.67|289.07|289.67|289.07|289.77|289.17|289.67|289.07|0
1657497600000|2022-07-11 00:00:00|289.57|288.97|289.57|288.97|289.67|289.07|289.57|288.97|0
1657497900000|2022-07-11 00:05:00|289.67|289.07|289.57|288.97|289.67|289.07|289.57|288.97|0
1657498200000|2022-07-11 00:10:00|289.17|288.57|289.07|288.47|289.27|288.67|288.97|288.37|0
1657498500000|2022-07-11 00:15:00|288.97|288.37|288.87|288.27|289.07|288.47|288.87|288.27|0
1657498800000|2022-07-11 00:20:00|288.97|288.37|289.47|288.87|289.67|289.07|288.87|288.27|0
1657499100000|2022-07-11 00:25:00|289.57|288.97|289.37|288.77|289.67|289.07|289.37|288.77|0
1657499400000|2022-07-11 00:30:00|289.47|289.17|289.82|289.62|290.67|290.37|289.42|289.17|265
1657499700000|2022-07-11 00:35:00|289.77|289.57|290.17|289.92|290.17|289.92|289.62|289.42|78
1657500000000|2022-07-11 00:40:00|290.12|289.97|289.87|289.67|290.12|290.02|289.77|289.57|111
1657500300000|2022-07-11 00:45:00|289.92|289.72|290.07|289.87|290.22|290.02|289.72|289.52|139
1657500600000|2022-07-11 00:50:00|290.02|289.82|290.17|289.97|290.22|290.07|289.92|289.72|59
1657500900000|2022-07-11 00:55:00|290.22|290.02|290.42|290.27|290.42|290.27|290.12|289.92|127
1657501200000|2022-07-11 01:00:00|290.47|290.32|290.92|290.77|291.22|291.07|290.47|290.32|676
1657501500000|2022-07-11 01:05:00|290.87|290.72|291.17|290.97|291.32|291.12|290.47|290.32|493
1657501800000|2022-07-11 01:10:00|291.12|291.02|291.07|290.92|291.17|291.02|290.92|290.77|362
1657502100000|2022-07-11 01:15:00|291.02|290.87|290.47|290.32|291.07|290.92|290.42|290.27|450
1657502400000|2022-07-11 01:20:00|290.42|290.27|290.27|290.12|290.57|290.37|290.07|289.87|307
1657502700000|2022-07-11 01:25:00|290.32|290.17|290.42|290.27|290.47|290.32|290.17|290.02|231
1657503000000|2022-07-11 01:30:00|290.37|290.22|290.52|290.37|290.67|290.52|290.37|290.22|346
1657503300000|2022-07-11 01:35:00|290.47|290.32|290.52|290.37|290.52|290.37|290.27|290.12|266
1657503600000|2022-07-11 01:40:00|290.47|290.32|290.67|290.52|290.67|290.52|290.42|290.27|177
1657503900000|2022-07-11 01:45:00|290.72|290.57|290.67|290.52|290.72|290.57|290.52|290.37|192
1657504200000|2022-07-11 01:50:00|290.62|290.47|290.22|290.07|290.62|290.47|290.02|289.87|184
1657504500000|2022-07-11 01:55:00|290.17|290.02|290.02|289.82|290.22|290.07|290.02|289.82|101
1657504800000|2022-07-11 02:00:00|290.07|289.87|289.92|289.77|290.22|290.02|289.82|289.67|102
1657505100000|2022-07-11 02:05:00|289.87|289.72|289.92|289.77|290.07|289.87|289.87|289.72|85
1657505400000|2022-07-11 02:10:00|289.97|289.82|290.02|289.87|290.07|289.92|289.97|289.82|37
1657505700000|2022-07-11 02:15:00|289.97|289.82|289.87|289.72|290.07|289.87|289.87|289.72|60
1657506000000|2022-07-11 02:20:00|289.82|289.67|289.97|289.82|290.02|289.87|289.82|289.67|98
1657506300000|2022-07-11 02:25:00|289.92|289.77|289.87|289.72|289.92|289.77|289.82|289.67|50
1657506600000|2022-07-11 02:30:00|289.82|289.67|289.87|289.72|289.92|289.77|289.77|289.62|70
1657506900000|2022-07-11 02:35:00|289.82|289.67|289.82|289.67|289.92|289.77|289.72|289.57|68
1657507200000|2022-07-11 02:40:00|289.87|289.72|289.72|289.57|289.87|289.72|289.72|289.57|52
1657507500000|2022-07-11 02:45:00|289.67|289.52|289.57|289.42|289.72|289.57|289.47|289.32|135
1657507800000|2022-07-11 02:50:00|289.62|289.47|289.52|289.37|289.62|289.47|289.47|289.32|45
1657508100000|2022-07-11 02:55:00|289.47|289.32|289.5|289.35|289.7|289.55|289.45|289.3|113
1657508400000|2022-07-11 03:00:00|289.45|289.3|289.6|289.45|289.6|289.45|289.4|289.25|48
1657508700000|2022-07-11 03:05:00|289.65|289.5|289.7|289.55|289.7|289.55|289.65|289.5|24
1657509000000|2022-07-11 03:10:00|289.65|289.5|289.5|289.35|289.65|289.5|289.45|289.3|91
1657509300000|2022-07-11 03:15:00|289.55|289.3|289.65|289.5|289.65|289.5|289.45|289.25|81
1657509600000|2022-07-11 03:20:00|289.6|289.45|289.5|289.35|289.6|289.45|289.5|289.35|50
1657509900000|2022-07-11 03:25:00|289.55|289.4|289.65|289.5|289.65|289.5|289.5|289.35|42
1657510200000|2022-07-11 03:30:00|289.6|289.45|289.65|289.5|289.8|289.6|289.6|289.45|60
1657510500000|2022-07-11 03:35:00|289.6|289.45|289.8|289.65|289.85|289.65|289.55|289.4|77
1657510800000|2022-07-11 03:40:00|289.85|289.7|289.8|289.65|289.85|289.7|289.8|289.65|82
1657511100000|2022-07-11 03:45:00|289.85|289.7|290.05|289.9|290.05|289.9|289.85|289.7|44
1657511400000|2022-07-11 03:50:00|290.1|289.95|290|289.85|290.1|289.95|290|289.85|42
1657511700000|2022-07-11 03:55:00|289.95|289.8|290.1|289.95|290.15|290|289.95|289.8|44
1657512000000|2022-07-11 04:00:00|290.15|290|289.9|289.7|290.15|290|289.85|289.7|51
1657512300000|2022-07-11 04:05:00|289.85|289.75|289.65|289.5|289.9|289.75|289.65|289.5|176
1657512600000|2022-07-11 04:10:00|289.7|289.55|289.8|289.65|289.8|289.65|289.7|289.5|40
1657512900000|2022-07-11 04:15:00|289.85|289.7|289.75|289.6|289.85|289.7|289.75|289.55|28
1657513200000|2022-07-11 04:20:00|289.7|289.55|289.7|289.55|289.75|289.6|289.65|289.5|27
1657513500000|2022-07-11 04:25:00|289.75|289.5|289.75|289.6|289.8|289.65|289.75|289.5|40
1657513800000|2022-07-11 04:30:00|289.7|289.55|289.85|289.7|289.9|289.75|289.7|289.55|65
1657514100000|2022-07-11 04:35:00|289.9|289.75|289.75|289.6|289.9|289.75|289.75|289.6|26
1657514400000|2022-07-11 04:40:00|289.7|289.55|289.65|289.5|289.75|289.6|289.65|289.5|60
1657514700000|2022-07-11 04:45:00|289.6|289.45|289.65|289.5|289.75|289.6|289.6|289.45|88
1657515000000|2022-07-11 04:50:00|289.6|289.45|289.6|289.45|289.65|289.5|289.6|289.4|86
1657515300000|2022-07-11 04:55:00|289.65|289.5|289.7|289.55|289.8|289.65|289.6|289.45|131
1657515600000|2022-07-11 05:00:00|289.75|289.6|289.6|289.45|289.75|289.6|289.6|289.4|108
1657515900000|2022-07-11 05:05:00|289.55|289.4|289.6|289.45|289.7|289.55|289.55|289.4|61
1657516200000|2022-07-11 05:10:00|289.55|289.35|289.6|289.45|289.65|289.5|289.5|289.35|98
1657516500000|2022-07-11 05:15:00|289.65|289.5|289.65|289.5|289.7|289.55|289.6|289.45|28
1657516800000|2022-07-11 05:20:00|289.6|289.45|289.65|289.5|289.7|289.5|289.55|289.4|77
1657517100000|2022-07-11 05:25:00|289.7|289.55|289.6|289.45|289.7|289.55|289.5|289.35|62
1657517400000|2022-07-11 05:30:00|289.55|289.4|289.55|289.4|289.65|289.5|289.5|289.35|71
1657517700000|2022-07-11 05:35:00|289.6|289.45|289.75|289.6|289.75|289.6|289.55|289.4|34
1657518000000|2022-07-11 05:40:00|289.7|289.55|289.65|289.5|289.7|289.55|289.65|289.5|45
1657518300000|2022-07-11 05:45:00|289.6|289.45|289.5|289.35|289.6|289.45|289.5|289.3|109
1657518600000|2022-07-11 05:50:00|289.55|289.4|289.25|289.1|289.55|289.4|289.2|289.05|153
1657518900000|2022-07-11 05:55:00|289.3|289.15|289.35|289.2|289.45|289.3|289.15|289|134
1657519200000|2022-07-11 06:00:00|289.4|289.25|289.5|289.35|289.5|289.35|289.25|289.1|44
1657519500000|2022-07-11 06:05:00|289.55|289.4|289.2|289.05|289.55|289.4|289.1|288.95|114
1657519800000|2022-07-11 06:10:00|289.15|289|289.05|288.9|289.3|289.15|289|288.85|236
1657520100000|2022-07-11 06:15:00|289|288.85|289.15|289|289.2|289|289|288.85|51
1657520400000|2022-07-11 06:20:00|289.1|288.95|289|288.85|289.15|289|289|288.8|73
1657520700000|2022-07-11 06:25:00|289.05|288.9|289.1|288.95|289.1|288.95|288.95|288.8|101
1657521000000|2022-07-11 06:30:00|289.15|289.05|289.15|289|289.2|289.05|289.15|289|33
1657521300000|2022-07-11 06:35:00|289.1|288.95|289.05|288.9|289.15|289|289|288.85|83
1657521600000|2022-07-11 06:40:00|289|288.85|288.95|288.8|289|288.85|288.95|288.8|84
1657521900000|2022-07-11 06:45:00|289|288.85|289|288.85|289|288.85|288.95|288.8|82
1657522200000|2022-07-11 06:50:00|288.95|288.8|288.9|288.75|288.95|288.8|288.85|288.7|74
1657522500000|2022-07-11 06:55:00|288.95|288.8|288.9|288.75|289|288.85|288.9|288.75|143
1657522800000|2022-07-11 07:00:00|288.95|288.8|289.05|288.9|289.1|288.95|288.75|288.6|373
1657523100000|2022-07-11 07:05:00|289.1|288.95|289.1|288.95|289.35|289.15|289.05|288.9|187
1657523400000|2022-07-11 07:10:00|289.15|289|289.2|289.05|289.35|289.15|289.1|288.95|78
1657523700000|2022-07-11 07:15:00|289.15|289|289.45|289.3|289.45|289.3|289.1|288.95|88
1657524000000|2022-07-11 07:20:00|289.4|289.25|289.4|289.25|289.55|289.4|289.3|289.1|96
1657524300000|2022-07-11 07:25:00|289.45|289.3|289.35|289.2|289.45|289.3|289.3|289.1|77
1657524600000|2022-07-11 07:30:00|289.3|289.15|289.5|289.35|289.55|289.35|289.25|289.1|77
1657524900000|2022-07-11 07:35:00|289.45|289.3|289.45|289.3|289.55|289.4|289.35|289.15|101
1657525200000|2022-07-11 07:40:00|289.4|289.25|289.4|289.25|289.5|289.35|289.35|289.2|84
1657525500000|2022-07-11 07:45:00|289.35|289.2|289.4|289.25|289.55|289.35|289.3|289.15|70
1657525800000|2022-07-11 07:50:00|289.35|289.2|289.35|289.2|289.45|289.3|289.3|289.15|107
1657526100000|2022-07-11 07:55:00|289.4|289.25|289.45|289.3|289.5|289.35|289.4|289.25|85
1657526400000|2022-07-11 08:00:00|289.4|289.25|289.25|289.1|289.45|289.25|289.2|289.05|141
1657526700000|2022-07-11 08:05:00|289.2|289.05|289.4|289.25|289.45|289.25|289.15|289|193
1657527000000|2022-07-11 08:10:00|289.45|289.3|289.6|289.45|289.85|289.65|289.45|289.3|152
1657527300000|2022-07-11 08:15:00|289.7|289.5|289.8|289.65|289.85|289.7|289.6|289.45|118
1657527600000|2022-07-11 08:20:00|289.7|289.55|289.65|289.5|289.75|289.6|289.6|289.4|114
1657527900000|2022-07-11 08:25:00|289.6|289.45|289.55|289.4|289.65|289.45|289.45|289.3|81
1657528200000|2022-07-11 08:30:00|289.5|289.35|289.7|289.5|289.7|289.5|289.45|289.3|109
1657528500000|2022-07-11 08:35:00|289.65|289.55|289.9|289.75|289.9|289.75|289.65|289.55|57
1657528800000|2022-07-11 08:40:00|289.95|289.8|289.9|289.75|289.95|289.8|289.8|289.65|98
1657529100000|2022-07-11 08:45:00|289.85|289.7|289.95|289.8|289.95|289.8|289.85|289.7|43
1657529400000|2022-07-11 08:50:00|290|289.85|290.05|289.9|290.05|289.9|289.9|289.75|103
1657529700000|2022-07-11 08:55:00|290|289.85|290.1|289.95|290.1|289.95|289.95|289.8|94
1657530000000|2022-07-11 09:00:00|290.05|289.9|290.3|290.15|290.3|290.15|289.9|289.75|258
1657530300000|2022-07-11 09:05:00|290.25|290.1|290.25|290.1|290.35|290.2|290.2|290.05|99
1657530600000|2022-07-11 09:10:00|290.3|290.15|290.25|290.05|290.3|290.15|290.1|289.95|47
1657530900000|2022-07-11 09:15:00|290.3|290.1|290.15|289.95|290.3|290.15|290.15|289.95|49
1657531200000|2022-07-11 09:20:00|290.45|289.85|290.45|289.85|290.45|289.85|290.35|289.75|0
1657531500000|2022-07-11 09:25:00|290.55|289.95|290.35|289.75|290.55|289.95|290.35|289.75|12
1657531800000|2022-07-11 09:30:00|290.25|289.65|290.25|289.65|290.35|289.75|290.25|289.65|0
1657532100000|2022-07-11 09:35:00|290.35|289.75|290.25|289.65|290.35|289.75|290.25|289.65|0
1657532400000|2022-07-11 09:40:00|290.35|289.75|290.25|289.65|290.35|289.75|290.25|289.65|0
1657532700000|2022-07-11 09:45:00|290.35|289.75|290.25|289.65|290.35|289.75|290.25|289.65|0
1657533000000|2022-07-11 09:50:00|290.05|289.75|289.95|289.8|290.15|289.9|289.95|289.75|14
1657533300000|2022-07-11 09:55:00|289.9|289.75|289.9|289.75|289.95|289.75|289.85|289.7|8
1657533600000|2022-07-11 10:00:00|289.95|289.7|289.9|289.7|289.95|289.75|289.75|289.6|10
1657533900000|2022-07-11 10:05:00|289.95|289.75|290|289.8|290.05|289.9|289.9|289.75|33
1657534200000|2022-07-11 10:10:00|289.95|289.85|290|289.8|290.05|289.85|289.95|289.8|0
1657534500000|2022-07-11 10:15:00|290.05|289.85|290.2|290|290.2|290|290|289.8|3
1657534800000|2022-07-11 10:20:00|290.15|290.05|290.15|289.95|290.2|290.05|290.15|289.95|21
1657535100000|2022-07-11 10:25:00|290.1|289.9|290.05|289.9|290.1|289.95|290|289.8|5
1657535400000|2022-07-11 10:30:00|290.1|289.85|290.05|289.9|290.1|289.9|289.95|289.8|7
1657535700000|2022-07-11 10:35:00|290.1|289.95|290.05|289.9|290.1|289.95|290.05|289.9|1
1657536000000|2022-07-11 10:40:00|290|289.85|290.1|289.95|290.1|289.95|290|289.85|16
1657536300000|2022-07-11 10:45:00|290.05|289.9|290.1|289.95|290.15|289.95|290.05|289.9|12
1657536600000|2022-07-11 10:50:00|290.05|289.9|290.05|289.9|290.1|289.9|290|289.85|1
1657536900000|2022-07-11 10:55:00|290.1|289.95|290.05|289.9|290.1|289.95|290.05|289.9|18
1657537200000|2022-07-11 11:00:00|290|289.8|290|289.8|290|289.85|289.9|289.75|31
1657537500000|2022-07-11 11:05:00|290.05|289.85|290.05|289.9|290.1|289.9|290|289.8|0
1657537800000|2022-07-11 11:10:00|290|289.85|289.85|289.7|290|289.85|289.85|289.7|34
1657538100000|2022-07-11 11:15:00|289.9|289.75|289.8|289.65|289.95|289.75|289.8|289.65|9
1657538400000|2022-07-11 11:20:00|289.85|289.7|289.8|289.65|289.95|289.8|289.8|289.65|45
1657538700000|2022-07-11 11:25:00|289.75|289.6|289.6|289.45|289.75|289.6|289.6|289.45|22
1657539000000|2022-07-11 11:30:00|289.65|289.5|289.6|289.45|289.65|289.5|289.55|289.4|21
1657539300000|2022-07-11 11:35:00|289.55|289.4|289.6|289.4|289.65|289.45|289.55|289.4|12
1657539600000|2022-07-11 11:40:00|289.55|289.35|289.5|289.35|289.6|289.4|289.45|289.3|28
1657539900000|2022-07-11 11:45:00|289.55|289.4|289.5|289.3|289.55|289.4|289.45|289.3|13
1657540200000|2022-07-11 11:50:00|289.45|289.35|289.45|289.25|289.55|289.4|289.4|289.25|24
1657540500000|2022-07-11 11:55:00|289.4|289.3|289.45|289.3|289.45|289.3|289.35|289.15|24
1657540800000|2022-07-11 12:00:00|289.5|289.35|289.4|289.25|289.6|289.4|289.4|289.25|6
1657541100000|2022-07-11 12:05:00|289.45|289.2|289.5|289.3|289.55|289.4|289.45|289.2|10
1657541400000|2022-07-11 12:10:00|289.45|289.35|289.55|289.4|289.6|289.4|289.45|289.3|1
1657541700000|2022-07-11 12:15:00|289.5|289.35|289.5|289.35|289.5|289.35|289.5|289.35|1
1657542000000|2022-07-11 12:20:00|289.55|289.4|289.6|289.4|289.7|289.55|289.55|289.4|17
1657542300000|2022-07-11 12:25:00|289.55|289.45|289.55|289.35|289.6|289.45|289.5|289.35|0
1657542600000|2022-07-11 12:30:00|289.5|289.4|289.4|289.25|289.55|289.4|289.35|289.15|24
1657542900000|2022-07-11 12:35:00|289.35|289.2|289.35|289.2|289.4|289.25|289.3|289.15|22
1657543200000|2022-07-11 12:40:00|289.3|289.15|289.25|289.1|289.3|289.15|289.2|289.05|21
1657543500000|2022-07-11 12:45:00|289.2|289.05|289.2|289.05|289.25|289.05|289.05|288.9|42
1657543800000|2022-07-11 12:50:00|289.25|289.1|289.5|289.3|289.7|289.45|289.25|289.1|121
1657544100000|2022-07-11 12:55:00|289.55|289.35|289.55|289.35|289.6|289.45|289.5|289.3|0
1657544400000|2022-07-11 13:00:00|289.6|289.4|289.7|289.5|289.7|289.55|289.5|289.35|2
1657544700000|2022-07-11 13:05:00|289.65|289.55|289.65|289.5|289.7|289.55|289.65|289.45|12
1657545000000|2022-07-11 13:10:00|289.6|289.45|289.6|289.45|289.65|289.5|289.6|289.45|8
1657545300000|2022-07-11 13:15:00|289.55|289.4|289.6|289.45|289.7|289.5|289.55|289.4|3
1657545600000|2022-07-11 13:20:00|289.65|289.5|289.7|289.55|289.7|289.55|289.6|289.45|12
1657545900000|2022-07-11 13:25:00|289.65|289.5|289.45|289.3|289.65|289.5|289.45|289.25|21
1657546200000|2022-07-11 13:30:00|289.5|289.35|288.1|287.95|289.65|289.5|288.1|287.95|332
1657546500000|2022-07-11 13:35:00|288.05|287.9|287.85|287.65|288.2|288.05|287.7|287.5|298
1657546800000|2022-07-11 13:40:00|287.8|287.6|287.45|287.3|287.8|287.6|287.15|287|203
1657547100000|2022-07-11 13:45:00|287.4|287.25|286.85|286.65|287.45|287.3|286.6|286.4|255
1657547400000|2022-07-11 13:50:00|286.8|286.6|286.8|286.6|286.95|286.75|286.35|286.2|124
1657547700000|2022-07-11 13:55:00|286.75|286.65|286.75|286.6|287.3|287.1|286.7|286.5|190
1657548000000|2022-07-11 14:00:00|286.7|286.55|286.8|286.65|286.85|286.65|286.45|286.3|139
1657548300000|2022-07-11 14:05:00|286.85|286.7|286.95|286.75|287.15|286.95|286.65|286.45|90
1657548600000|2022-07-11 14:10:00|286.9|286.7|286.95|286.8|287.2|287.05|286.85|286.65|41
1657548900000|2022-07-11 14:15:00|287|286.75|286.75|286.55|287.15|286.95|286.7|286.55|65
1657549200000|2022-07-11 14:20:00|286.7|286.6|286.75|286.6|286.8|286.65|286.45|286.3|51
1657549500000|2022-07-11 14:25:00|286.8|286.55|286.95|286.75|287.05|286.9|286.75|286.55|27
1657549800000|2022-07-11 14:30:00|286.9|286.7|287|286.85|287.1|286.95|286.85|286.65|30
1657550100000|2022-07-11 14:35:00|286.95|286.75|287.4|287.2|287.45|287.25|286.9|286.75|51
1657550400000|2022-07-11 14:40:00|287.45|287.25|287.35|287.2|287.6|287.45|287.25|287.1|40
1657550700000|2022-07-11 14:45:00|287.4|287.15|287.2|287|287.4|287.25|287|286.85|9
1657551000000|2022-07-11 14:50:00|287.25|287.05|287.2|287.05|287.25|287.05|287|286.85|23
1657551300000|2022-07-11 14:55:00|287.25|287|286.85|286.7|287.25|287|286.8|286.65|17
1657551600000|2022-07-11 15:00:00|286.8|286.65|286.9|286.75|287|286.85|286.75|286.6|34
1657551900000|2022-07-11 15:05:00|286.95|286.8|287.3|287.15|287.35|287.15|286.95|286.75|20
1657552200000|2022-07-11 15:10:00|287.25|287.1|287.25|287.1|287.4|287.25|287.15|286.95|58
1657552500000|2022-07-11 15:15:00|287.3|287.15|287.25|287.05|287.4|287.25|287.2|287.05|10
1657552800000|2022-07-11 15:20:00|287.2|287.1|287|286.85|287.25|287.1|287|286.85|5
1657553100000|2022-07-11 15:25:00|287.05|286.8|287.3|287.15|287.3|287.15|287|286.8|20
1657553400000|2022-07-11 15:30:00|287.35|287.1|287.1|286.9|287.45|287.3|287.1|286.9|34
1657553700000|2022-07-11 15:35:00|287.15|286.95|287.2|287|287.4|287.2|286.9|286.75|87
1657554000000|2022-07-11 15:40:00|287.15|286.95|287.05|286.9|287.25|287.05|287|286.8|29
1657554300000|2022-07-11 15:45:00|287.15|286.95|287.05|286.85|287.15|287|286.95|286.75|3
1657554600000|2022-07-11 15:50:00|287|286.9|287.05|286.9|287.2|287|286.95|286.75|19
1657554900000|2022-07-11 15:55:00|287|286.85|287.05|286.85|287.1|286.9|286.95|286.8|9
1657555200000|2022-07-11 16:00:00|287.1|286.9|287.05|286.85|287.1|286.9|286.9|286.75|8
1657555500000|2022-07-11 16:05:00|287|286.9|287|286.8|287.05|286.9|286.9|286.75|11
1657555800000|2022-07-11 16:10:00|286.95|286.85|287.1|286.9|287.15|286.95|286.95|286.8|8
1657556100000|2022-07-11 16:15:00|287.15|286.95|287.15|286.95|287.2|287|287.1|286.9|13
1657556400000|2022-07-11 16:20:00|287.1|286.9|286.95|286.8|287.15|286.95|286.95|286.75|3
1657556700000|2022-07-11 16:25:00|287|286.75|287|286.8|287|286.85|286.9|286.75|3
1657557000000|2022-07-11 16:30:00|286.95|286.75|286.9|286.7|287|286.8|286.85|286.7|10
1657557300000|2022-07-11 16:35:00|286.95|286.75|287.1|286.95|287.1|286.95|286.9|286.7|13
1657557600000|2022-07-11 16:40:00|287.05|286.9|287.1|286.95|287.15|286.95|287|286.8|21
1657557900000|2022-07-11 16:45:00|287.15|287|287.15|287|287.2|287.05|287.05|286.9|7
1657558200000|2022-07-11 16:50:00|287.2|286.95|286.95|286.75|287.2|287|286.9|286.7|19
1657558500000|2022-07-11 16:55:00|286.9|286.8|287.1|286.9|287.15|286.95|286.9|286.75|6
1657558800000|2022-07-11 17:00:00|287.15|286.95|287.25|287.1|287.4|287.25|287.1|286.9|19
1657559100000|2022-07-11 17:05:00|287.3|287.05|287.7|287.45|287.7|287.5|287.2|287|28
1657559400000|2022-07-11 17:10:00||287.5||287.45||287.5||287.45|4
1657559700000|2022-07-11 17:15:00|287.65|287.4|287.5|287.3|287.65|287.45|287.5|287.3|6
1657560000000|2022-07-11 17:20:00|287.55|287.35|287.6|287.4|287.6|287.45|287.45|287.3|9
1657560300000|2022-07-11 17:25:00|287.55|287.45|287.55|287.4|287.65|287.5|287.55|287.35|4
1657560600000|2022-07-11 17:30:00|287.6|287.45|287.7|287.5|287.8|287.65|287.55|287.4|8
1657560900000|2022-07-11 17:35:00|287.75||287.75||287.75||287.7||6
1657561200000|2022-07-11 17:40:00|287.8|287.6|287.9|287.65|287.9|287.75|287.75|287.6|9
1657561500000|2022-07-11 17:45:00|287.85|287.6|287.65|287.5|287.85|287.6|287.6|287.4|8
1657561800000|2022-07-11 17:50:00|287.6|287.45|287.75|287.6|287.75|287.6|287.55|287.4|5
1657562100000|2022-07-11 17:55:00|287.7|287.55|287.65|287.5|287.7|287.55|287.65|287.45|3
1657562400000|2022-07-11 18:00:00|287.6|287.45|287.4|287.2|287.65|287.5|287.3|287.15|8
1657562700000|2022-07-11 18:05:00|287.35|287.25|287.25|287.05|287.5|287.3|287.25|287.05|6
1657563000000|2022-07-11 18:10:00|287.2|287.1|287.2|287|287.25|287.1|287.1|286.9|8
1657563300000|2022-07-11 18:15:00|287.15|287.05|287.3|287.15|287.35|287.2|287.1|286.95|7
1657563600000|2022-07-11 18:20:00|287.25|287.1|287.2|287.05|287.3|287.15|287.15|287|10
1657563900000|2022-07-11 18:25:00|287.25|287.1|287.3|287.1|287.35|287.2|287.2|287|11
1657564200000|2022-07-11 18:30:00|287.25|287.15|287.3|287.1|287.35|287.2|287.2|287.05|3
1657564500000|2022-07-11 18:35:00|287.35|287.15|287.3|287.1|287.35|287.15|287.3|287.05|0
1657564800000|2022-07-11 18:40:00|287.35|287.15|287.45|287.3|287.5|287.3|287.35|287.1|5
1657565100000|2022-07-11 18:45:00|287.5|287.35|287.3|287.1|287.5|287.35|287.3|287.1|5
1657565400000|2022-07-11 18:50:00|287.25|287.05|287.25|287.05|287.35|287.15|287.15|287|4
1657565700000|2022-07-11 18:55:00|287.2|287.1|287.1|286.95|287.35|287.15|287.1|286.95|4
1657566000000|2022-07-11 19:00:00|287.15|286.9|287.1|286.9|287.2|287.05|287|286.85|2
1657566300000|2022-07-11 19:05:00|287.05|286.95|287.1|286.9|287.2|287.05|287.05|286.9|7
1657566600000|2022-07-11 19:10:00|287.05|286.95|287.15|286.95|287.15|287|287.05|286.9|3
1657566900000|2022-07-11 19:15:00|287.1|286.9|287|286.85|287.15|287|286.95|286.8|1
1657567200000|2022-07-11 19:20:00|287.05|286.9|287.05|286.85|287.1|286.95|286.95|286.8|6
1657567500000|2022-07-11 19:25:00|287|286.9|287.1|286.9|287.2|287|287|286.8|5
1657567800000|2022-07-11 19:30:00|287.05|286.95|287.1|286.9|287.15|287|287.05|286.9|2
1657568100000|2022-07-11 19:35:00|287.05|286.95|287.05|286.85|287.1|286.95|287|286.8|1
1657568400000|2022-07-11 19:40:00|287|286.9|286.9|286.7|287.1|286.9|286.9|286.7|7
1657568700000|2022-07-11 19:45:00|286.95|286.75|286.9|286.7|286.95|286.8|286.8|286.65|6
1657569000000|2022-07-11 19:50:00|286.8|286.65|286.95|286.8|287|286.8|286.75|286.55|52
1657569300000|2022-07-11 19:55:00|287|286.85|287.1|286.9|287.15|286.95|286.9|286.75|20
1657569600000|2022-07-11 20:00:00|287.15|286.85|287.2|286.95|287.2|287|287.05|286.85|22
1657569900000|2022-07-11 20:05:00|287.25||287.25||287.25||287.25||0
1657570200000|2022-07-11 20:10:00|287.2||287.2||287.25||287.2||0
1657570500000|2022-07-11 20:15:00|287.25||287.2||287.25||287.2||0
1657570800000|2022-07-11 20:20:00|287.15|286.9|287.1|286.9|287.2|286.95|287.1|286.9|2
1657571400000|2022-07-11 20:30:00||286.95||286.95||286.95||286.9|0
1657571700000|2022-07-11 20:35:00|287.05|286.9|287.1|286.9|287.1|286.95|287.05|286.9|0
1657572000000|2022-07-11 20:40:00|287.05|286.85|287.05|286.8|287.1|286.9|287.05|286.8|0
1657572300000|2022-07-11 20:45:00|287|286.85|287.3|287.05|287.3|287.05|287|286.8|10
1657572600000|2022-07-11 20:50:00|287.35|287.1|287.3|286.9|287.35|287.1|287.15|286.85|23
1657572900000|2022-07-11 20:55:00|287.4|286.95|287.3|287.05|287.4|287.05|287.25|286.9|8
1657573200000|2022-07-11 21:00:00|287.55|286.9|287.4|286.95|287.65|286.95|287.4|286.75|0
1657573800000|2022-07-11 21:10:00|287.45|286.85|287.45|286.85|287.45|286.85|287.45|286.85|1
1657575000000|2022-07-11 21:30:00|287.55|286.95|287.55|286.95|287.55|286.95|287.45|286.85|0
1657575300000|2022-07-11 21:35:00|287.45|286.85|287.45|286.85|287.45|286.85|287.45|286.85|0
1657575900000|2022-07-11 21:45:00|287.55|286.95|287.55|286.95|287.55|286.95|287.55|286.95|0
1657576200000|2022-07-11 21:50:00|287.45|286.85|287.45|286.85|287.55|286.95|287.45|286.85|0
1657576500000|2022-07-11 21:55:00|287.55|286.95|287.55|286.95|287.55|286.95|287.55|286.95|0
1657576800000|2022-07-11 22:00:00|287.45|286.85|287.35|286.75|287.55|286.95|287.35|286.75|0
1657577100000|2022-07-11 22:05:00|287.45|286.85|287.35|286.75|287.45|286.85|287.35|286.75|0
1657577400000|2022-07-11 22:10:00|287.45|286.85|287.45|286.85|287.45|286.85|287.35|286.75|0
1657577700000|2022-07-11 22:15:00|287.35|286.75|287.45|286.85|287.45|286.85|287.35|286.75|0
1657578000000|2022-07-11 22:20:00|287.35|286.75|287.45|286.85|287.45|286.85|287.35|286.75|0
1657578300000|2022-07-11 22:25:00|287.35|286.75|287.45|286.85|287.45|286.85|287.35|286.75|0
1657578900000|2022-07-11 22:35:00|287.35|286.75|287.35|286.75|287.45|286.85|287.35|286.75|0
1657579200000|2022-07-11 22:40:00|287.25|286.65|287.25|286.65|287.35|286.75|287.25|286.65|0
1657580400000|2022-07-11 23:00:00|287.35|286.75|287.35|286.75|287.35|286.75|287.35|286.75|0
1657580700000|2022-07-11 23:05:00|287.45|286.85|287.45|286.85|287.45|286.85|287.35|286.75|0
1657581000000|2022-07-11 23:10:00|287.35|286.75|287.35|286.75|287.45|286.85|287.35|286.75|0
1657581300000|2022-07-11 23:15:00|287.45|286.85|287.35|286.75|287.45|286.85|287.35|286.75|0
1657581900000|2022-07-11 23:25:00|287.45|286.85|287.45|286.85|287.45|286.85|287.35|286.75|0
1657582500000|2022-07-11 23:35:00|287.55|286.95|287.55|286.95|287.55|286.95|287.45|286.85|0
1657582800000|2022-07-11 23:40:00|287.45|286.85|287.45|286.85|287.55|286.95|287.45|286.85|0
1657583100000|2022-07-11 23:45:00|287.55|286.95|287.55|286.95|287.55|286.95|287.55|286.95|0
1657583400000|2022-07-11 23:50:00|287.45|286.85|287.55|286.95|287.55|286.95|287.45|286.85|0
1657583700000|2022-07-11 23:55:00|287.45|286.85|287.55|286.95|287.55|286.95|287.45|286.85|0
1657584000000|2022-07-12 00:00:00|287.65|287.05|287.45|286.85|287.65|287.05|287.35|286.75|0
1657584300000|2022-07-12 00:05:00|287.55|286.95|287.45|286.85|287.55|286.95|287.45|286.85|0
1657584600000|2022-07-12 00:10:00|287.55|286.95|287.35|286.75|287.55|286.95|287.35|286.75|0
1657584900000|2022-07-12 00:15:00|287.35|286.75|287.35|286.75|287.45|286.85|287.35|286.75|0
1657585500000|2022-07-12 00:25:00|287.25|286.65|287.15|286.55|287.25|286.65|287.05|286.45|0
1657585800000|2022-07-12 00:30:00|286.7|286.5|286.65|286.5|287|286.8|286.3|286.1|370
1657586100000|2022-07-12 00:35:00|286.6|286.45|286.8|286.65|286.8|286.65|286.5|286.35|276
1657586400000|2022-07-12 00:40:00|286.85|286.6|286.5|286.35|286.85|286.6|286.4|286.25|233
1657586700000|2022-07-12 00:45:00|286.45|286.3|286.35|286.2|286.7|286.55|286.3|286.15|409
1657587000000|2022-07-12 00:50:00|286.3|286.15|286.45|286.3|286.45|286.3|286.2|286.05|319
1657587300000|2022-07-12 00:55:00|286.5|286.35|286.55|286.35|286.55|286.4|286.3|286.1|315
1657587600000|2022-07-12 01:00:00|286.4|286.4|286.95|286.8|286.95|286.8|286.2|286.05|751
1657587900000|2022-07-12 01:05:00|286.9|286.75|287.05|286.9|287.1|286.9|286.85|286.7|470
1657588200000|2022-07-12 01:10:00|287|286.85|286.9|286.7|287|286.85|286.8|286.6|248
1657588500000|2022-07-12 01:15:00|286.85|286.75|286.9|286.75|287.1|286.95|286.85|286.7|291
1657588800000|2022-07-12 01:20:00|286.95|286.8|287.1|286.95|287.2|287.05|286.85|286.7|223
1657589100000|2022-07-12 01:25:00|287.15|286.9|287.45|287.3|287.45|287.3|287.15|286.9|166
1657589400000|2022-07-12 01:30:00|287.5|287.35|287.65|287.5|287.8|287.65|287.5|287.35|336
1657589700000|2022-07-12 01:35:00|287.6|287.45|287.55|287.4|287.7|287.55|287.4|287.25|262
1657590000000|2022-07-12 01:40:00|287.6|287.45|287.5|287.35|287.65|287.5|287.4|287.25|154
1657590300000|2022-07-12 01:45:00|287.55|287.4|287.4|287.25|287.6|287.45|287.25|287.1|131
1657590600000|2022-07-12 01:50:00|287.45|287.3|287.45|287.3|287.8|287.65|287.4|287.2|302
1657590900000|2022-07-12 01:55:00|287.5|287.25|287.35|287.2|287.55|287.4|287.25|287.1|223
1657591200000|2022-07-12 02:00:00|287.4|287.25|286.8|286.65|287.5|287.35|286.7|286.55|354
1657591500000|2022-07-12 02:05:00|286.85|286.7|286.8|286.65|287|286.85|286.8|286.65|370
1657591800000|2022-07-12 02:10:00|286.85|286.7|286.75|286.6|286.85|286.7|286.7|286.55|231
1657592100000|2022-07-12 02:15:00|286.7|286.55|286.7|286.55|286.8|286.65|286.6|286.45|294
1657592400000|2022-07-12 02:20:00|286.65|286.5|286.65|286.5|286.7|286.55|286.55|286.4|209
1657592700000|2022-07-12 02:25:00|286.6|286.45|286.45|286.3|286.65|286.5|286.45|286.3|126
1657593000000|2022-07-12 02:30:00|286.4|286.25|286.45|286.3|286.6|286.45|286.25|286.1|250
1657593300000|2022-07-12 02:35:00|286.5|286.35|286.35|286.2|286.55|286.4|286.35|286.15|165
1657593600000|2022-07-12 02:40:00|286.45|286.3|286.25|286.1|286.55|286.4|286.25|286.1|168
1657593900000|2022-07-12 02:45:00|286.3|286.15|286.15|286|286.35|286.2|286.05|285.9|220
1657594200000|2022-07-12 02:50:00|286.2|286.05|286.2|286.05|286.3|286.1|286.15|285.95|147
1657594500000|2022-07-12 02:55:00|286.25|286.1|286.2|286.05|286.35|286.2|286.15|286|165
1657594800000|2022-07-12 03:00:00|286.15|286|286.1|285.95|286.25|286.1|286.1|285.95|176
1657595100000|2022-07-12 03:05:00|286.15|285.9|286.05|285.9|286.15|286|285.95|285.8|139
1657595400000|2022-07-12 03:10:00|286|285.85|286.1|285.95|286.1|285.95|286|285.8|129
1657595700000|2022-07-12 03:15:00|286.05|285.9|286.05|285.9|286.05|285.9|285.95|285.8|125
1657596000000|2022-07-12 03:20:00|286.1|285.95|286.25|286.1|286.25|286.1|286.1|285.95|156
1657596300000|2022-07-12 03:25:00|286.2|286.05|286.15|286|286.25|286.1|286.15|286|85
1657596600000|2022-07-12 03:30:00|286.2|286.05|285.95|285.8|286.2|286.05|285.95|285.8|86
1657596900000|2022-07-12 03:35:00|285.9|285.75|286.05|285.9|286.05|285.9|285.85|285.7|200
1657597200000|2022-07-12 03:40:00|286.1|285.95|286.2|286.05|286.25|286.05|285.95|285.8|167
1657597500000|2022-07-12 03:45:00|286.15|286|286.2|286.05|286.3|286.15|286.15|286|207
1657597800000|2022-07-12 03:50:00|286.25|286.1|286.1|285.95|286.25|286.1|286.05|285.9|150
1657598100000|2022-07-12 03:55:00|286.15|286|286.2|286.05|286.2|286.05|286.05|285.9|152
1657598400000|2022-07-12 04:00:00|286.15|286|286.15|286|286.15|286|286.1|285.95|100
1657598700000|2022-07-12 04:05:00|286.2|286.05|286.25|286.1|286.25|286.1|286.2|286.05|98
1657599000000|2022-07-12 04:10:00|286.3|286.15|286.4|286.25|286.45|286.3|286.3|286.1|99
1657599300000|2022-07-12 04:15:00|286.45|286.3|286.5|286.35|286.55|286.35|286.45|286.3|80
1657599600000|2022-07-12 04:20:00|286.45|286.3|286.45|286.3|286.45|286.3|286.35|286.2|149
1657599900000|2022-07-12 04:25:00|286.4|286.25|286.35|286.2|286.45|286.3|286.3|286.15|140
1657600200000|2022-07-12 04:30:00|286.4|286.25|286.2|286.05|286.4|286.25|286.2|286.05|113
1657600500000|2022-07-12 04:35:00|286.25|286.1|286.3|286.15|286.35|286.2|286.2|286.05|103
1657600800000|2022-07-12 04:40:00|286.35|286.2|286.25|286.1|286.35|286.2|286.2|286.05|102
1657601100000|2022-07-12 04:45:00|286.2|286.05|286.15|286|286.25|286.1|286.1|285.95|134
1657601400000|2022-07-12 04:50:00|286.1|285.95|286.15|286|286.15|286|286.05|285.9|98
1657601700000|2022-07-12 04:55:00|286.2|286.05|286.25|286.1|286.25|286.1|286.15|286.05|81
1657602000000|2022-07-12 05:00:00|286.2|286.05|286.1|285.95|286.25|286.1|285.95|285.8|247
1657602300000|2022-07-12 05:05:00|286.15|286|286.2|286.05|286.2|286.05|286.05|285.9|181
1657602600000|2022-07-12 05:10:00|286.15|286|286.2|286.05|286.35|286.2|286.15|286|133
1657602900000|2022-07-12 05:15:00|286.15|286|286.4|286.2|286.4|286.25|286.1|285.95|208
1657603200000|2022-07-12 05:20:00|286.35|286.25|286.45|286.3|286.5|286.35|286.35|286.2|120
1657603500000|2022-07-12 05:25:00|286.5|286.35|286.5|286.35|286.65|286.5|286.45|286.3|266
1657603800000|2022-07-12 05:30:00|286.55|286.4|286.45|286.3|286.6|286.4|286.3|286.15|195
1657604100000|2022-07-12 05:35:00|286.5|286.35|286.4|286.25|286.5|286.35|286.35|286.2|124
1657604400000|2022-07-12 05:40:00|286.35|286.2|286.75|286.6|286.8|286.6|286.35|286.2|148
1657604700000|2022-07-12 05:45:00|286.7|286.55|286.9|286.75|287|286.85|286.7|286.55|206
1657605000000|2022-07-12 05:50:00|286.85|286.7|286.7|286.55|286.85|286.7|286.7|286.5|78
1657605300000|2022-07-12 05:55:00|286.8|286.6|286.65|286.5|286.8|286.65|286.65|286.5|81
1657605600000|2022-07-12 06:00:00|286.6|286.45|286.45|286.3|286.65|286.45|286.35|286.2|297
1657605900000|2022-07-12 06:05:00|286.4|286.25|286.15|286|286.55|286.35|286.15|286|263
1657606200000|2022-07-12 06:10:00|286.1|285.95|286.25|286.1|286.3|286.15|286.1|285.95|321
1657606500000|2022-07-12 06:15:00|286.3|286.15|286.3|286.15|286.35|286.2|286.15|286|197
1657606800000|2022-07-12 06:20:00|286.25|286.1|286|285.85|286.45|286.25|286|285.85|357
1657607100000|2022-07-12 06:25:00|286.05|285.9|286|285.85|286.2|286|286|285.85|196
1657607400000|2022-07-12 06:30:00|285.95|285.8|286|285.85|286|285.85|285.9|285.75|137
1657607700000|2022-07-12 06:35:00|286.05|285.9|285.8|285.65|286.05|285.9|285.8|285.65|262
1657608000000|2022-07-12 06:40:00|285.75|285.6|285.85|285.7|285.9|285.75|285.7|285.55|225
1657608300000|2022-07-12 06:45:00|285.9|285.75|285.75|285.6|285.9|285.75|285.7|285.55|216
1657608600000|2022-07-12 06:50:00|285.7|285.55|285.55|285.4|285.7|285.55|285.15|285|674
1657608900000|2022-07-12 06:55:00|285.6|285.45|285.7|285.55|285.7|285.55|285.6|285.45|117
1657609200000|2022-07-12 07:00:00|285.65|285.5|286.05|285.9|286.2|286.05|285.65|285.5|311
1657609500000|2022-07-12 07:05:00|286|285.85|285.8|285.65|286.05|285.9|285.75|285.6|366
1657609800000|2022-07-12 07:10:00|285.75|285.6|285.5|285.35|285.75|285.6|285.45|285.3|356
1657610100000|2022-07-12 07:15:00|285.55|285.4|285.5|285.35|285.7|285.55|285.4|285.2|279
1657610400000|2022-07-12 07:20:00|285.45|285.3|285.7|285.55|285.75|285.6|285.45|285.3|169
1657610700000|2022-07-12 07:25:00|285.75|285.5|285.6|285.45|285.8|285.6|285.6|285.4|80
1657611000000|2022-07-12 07:30:00|285.65|285.5|285.65|285.5|285.8|285.65|285.55|285.4|169
1657611300000|2022-07-12 07:35:00|285.6|285.45|285.6|285.45|285.7|285.55|285.55|285.35|217
1657611600000|2022-07-12 07:40:00|285.55|285.4|285.6|285.4|285.65|285.5|285.45|285.3|248
1657611900000|2022-07-12 07:45:00|285.55|285.45|285.65|285.5|285.8|285.65|285.5|285.35|196
1657612200000|2022-07-12 07:50:00|285.7|285.55|285.7|285.55|285.75|285.6|285.65|285.45|135
1657612500000|2022-07-12 07:55:00|285.75|285.6|285.75|285.6|285.75|285.6|285.6|285.45|193
1657612800000|2022-07-12 08:00:00|285.8|285.65|285.75|285.6|285.8|285.65|285.6|285.45|240
1657613100000|2022-07-12 08:05:00|285.7|285.55|285.8|285.65|285.85|285.7|285.7|285.55|262
1657613400000|2022-07-12 08:10:00|285.75|285.6|285.7|285.55|286|285.85|285.7|285.55|183
1657613700000|2022-07-12 08:15:00|285.65|285.5|285.7|285.55|285.7|285.55|285.6|285.45|132
1657614000000|2022-07-12 08:20:00|285.65|285.5|285.9|285.75|285.9|285.75|285.6|285.45|110
1657614300000|2022-07-12 08:25:00|285.85|285.7|286|285.85|286|285.85|285.75|285.6|201
1657614600000|2022-07-12 08:30:00|285.95|285.8|286.15|286|286.15|286|285.85|285.7|143
1657614900000|2022-07-12 08:35:00|286.1|285.95|286.6|286.45|286.6|286.45|286.1|285.95|276
1657615200000|2022-07-12 08:40:00|286.55|286.4|286.75|286.6|286.8|286.6|286.55|286.4|154
1657615500000|2022-07-12 08:45:00|286.8|286.65|286.95|286.8|286.95|286.8|286.75|286.55|292
1657615800000|2022-07-12 08:50:00|286.9|286.75|286.85|286.7|287|286.85|286.75|286.6|293
1657616100000|2022-07-12 08:55:00|286.8|286.65|287.1|286.95|287.3|287.15|286.8|286.65|580
1657616400000|2022-07-12 09:00:00|287.15|287|287.5|287.3|287.55|287.4|287.05|286.85|701
1657616700000|2022-07-12 09:05:00|287.45|287.25|287.25|287.1|287.5|287.3|287.25|287.1|236
1657617000000|2022-07-12 09:10:00|287.2|287.05|287.3|287.15|287.3|287.15|287.15|287|59
1657617300000|2022-07-12 09:15:00|287.35|287.2|287.45|287.25|287.5|287.25|287.3|287.15|155
1657617600000|2022-07-12 09:20:00|287.55|286.95|287.45|286.85|287.55|286.95|287.35|286.75|0
1657617900000|2022-07-12 09:25:00|287.35|286.75|287.35|286.75|287.35|286.75|287.35|286.75|37
1657618200000|2022-07-12 09:30:00|287.25|286.65|287.25|286.65|287.35|286.75|287.25|286.65|0
1657618500000|2022-07-12 09:35:00|287.35|286.75|287.25|286.65|287.35|286.75|287.25|286.65|0
1657618800000|2022-07-12 09:40:00|287.35|286.75|287.25|286.65|287.35|286.75|287.25|286.65|0
1657619100000|2022-07-12 09:45:00|287.15|286.55|287.15|286.55|287.25|286.65|287.15|286.55|0
1657619400000|2022-07-12 09:50:00|287.35|286.95|287.25|286.95|287.55|287.25|287.05|286.85|77
1657619700000|2022-07-12 09:55:00|287.3|287|287.35|287.15|287.35|287.15|287.25|287|30
1657620000000|2022-07-12 10:00:00|287.3|287.1|287.35|287.2|287.4|287.25|287.25|287.1|36
1657620300000|2022-07-12 10:05:00|287.4|287.15|287.3|287.1|287.4|287.15|287.2|287|42
1657620600000|2022-07-12 10:10:00|287.35|287.15|287.3|287.1|287.55|287.4|287.25|287.1|112
1657620900000|2022-07-12 10:15:00|287.25|287.15|287.3|287.1|287.4|287.2|287.2|287.05|62
1657621200000|2022-07-12 10:20:00|287.25|287.15|287.3|287.1|287.3|287.15|287.25|287.05|7
1657621500000|2022-07-12 10:25:00|287.25|287.15|287.2|287.05|287.35|287.2|287.2|287.05|48
1657621800000|2022-07-12 10:30:00|287.25|287|287.15|287|287.25|287.05|287.05|286.9|43
1657622100000|2022-07-12 10:35:00|287.1|286.95|287.15|287|287.2|287.05|287.1|286.95|4
1657622400000|2022-07-12 10:40:00|287.2|286.95|287.2|287.05|287.2|287.05|287.15|286.95|8
1657622700000|2022-07-12 10:45:00|287.15|287|287.2|287.05|287.25|287.1|287.1|286.95|16
1657623000000|2022-07-12 10:50:00|287.25|287.1|287.1|286.9|287.25|287.1|287|286.85|51
1657623300000|2022-07-12 10:55:00|287.05|286.85|287|286.85|287.15|287|286.95|286.8|26
1657623600000|2022-07-12 11:00:00|286.95|286.8|286.8|286.6|287|286.8|286.75|286.6|69
1657623900000|2022-07-12 11:05:00|286.75|286.65|287|286.8|287|286.85|286.75|286.6|58
1657624200000|2022-07-12 11:10:00|287.05|286.85|287.25|287.05|287.35|287.15|286.95|286.8|127
1657624500000|2022-07-12 11:15:00|287.2|287.1|287.45|287.3|287.5|287.3|287.15|286.95|23
1657624800000|2022-07-12 11:20:00|287.5|287.25|287.8|287.65|287.85|287.7|287.45|287.25|39
1657625100000|2022-07-12 11:25:00|287.9|287.6|288|287.85|288.15|287.95|287.9|287.6|75
1657625400000|2022-07-12 11:30:00|288.05|287.9|288.05|287.9|288.15|288|287.9|287.7|42
1657625700000|2022-07-12 11:35:00|288.1|287.95|288.1|287.95|288.15|288|288.05|287.85|17
1657626000000|2022-07-12 11:40:00|288.15|287.9|288.1|287.9|288.2|288|288.1|287.9|27
1657626300000|2022-07-12 11:45:00|288.05|287.85|288.1|287.9|288.1|287.9|288|287.8|22
1657626600000|2022-07-12 11:50:00|288.05|287.85|288|287.8|288.1|287.95|287.95|287.8|37
1657626900000|2022-07-12 11:55:00|287.95|287.85|288.1|287.9|288.1|287.95|287.95|287.8|69
1657627200000|2022-07-12 12:00:00|288.15|287.95|287.85|287.7|288.15|288|287.85|287.7|64
1657627500000|2022-07-12 12:05:00|287.9|287.75|287.95|287.8|288.1|287.95|287.9|287.7|50
1657627800000|2022-07-12 12:10:00|288|287.85|287.9|287.7|288.05|287.9|287.8|287.65|96
1657628100000|2022-07-12 12:15:00|287.85|287.65|287.7|287.55|287.9|287.7|287.65|287.5|59
1657628400000|2022-07-12 12:20:00|287.75|287.5|287.9|287.7|287.9|287.7|287.7|287.5|20
1657628700000|2022-07-12 12:25:00|287.95|287.75|288|287.85|288.1|287.9|287.9|287.75|11
1657629000000|2022-07-12 12:30:00|287.95|287.8|288.1|287.9|288.1|287.95|287.9|287.75|10
1657629300000|2022-07-12 12:35:00|288.15|287.95|288.1|287.95|288.2|288.05|288.05|287.9|21
1657629600000|2022-07-12 12:40:00|288.05|287.9|288.2|288|288.2|288.05|288|287.85|13
1657629900000|2022-07-12 12:45:00|288.15|287.95|288.1|287.95|288.2|288|288.05|287.9|33
1657630200000|2022-07-12 12:50:00|288.15|288|288.2|288|288.2|288.05|288.05|287.85|21
1657630500000|2022-07-12 12:55:00|288.15|288.05|288.2|288.05|288.25|288.05|288.1|287.9|16
1657630800000|2022-07-12 13:00:00|288.25|288|288.2|288|288.25|288.05|288.05|287.9|37
1657631100000|2022-07-12 13:05:00|288.25|288.05|288.2|288.05|288.3|288.1|288.15|288|6
1657631400000|2022-07-12 13:10:00|288.15|288|288.25|288.1|288.3|288.1|288.15|287.95|16
1657631700000|2022-07-12 13:15:00|288.3|288.15|288.3|288.15|288.35|288.15|288.25|288.1|19
1657632000000|2022-07-12 13:20:00|288.25|288.1|288.3|288.1|288.3|288.15|288.2|288.05|13
1657632300000|2022-07-12 13:25:00|288.25|288.15|288.3|288.1|288.4|288.25|288.25|288.05|23
1657632600000|2022-07-12 13:30:00|288.25|288.15|288.3|288.1|288.75|288.55|288.15|287.95|87
1657632900000|2022-07-12 13:35:00|288.35|288.25|288.8|288.6|289.2|288.95|288.3|288.25|63
1657633200000|2022-07-12 13:40:00|288.85|288.7|288.5|288.3|288.95|288.75|288.45|288.3|18
1657633500000|2022-07-12 13:45:00|288.45|288.2|287.75|287.55|288.5|288.3|287.7|287.55|67
1657633800000|2022-07-12 13:50:00|287.7|287.4|288.15|287.9|288.15|288|287.6|287.4|37
1657634100000|2022-07-12 13:55:00|288.1|287.8|287.5|287.3|288.2|288|287.5|287.3|41
1657634400000|2022-07-12 14:00:00|287.4|287.2|287.2|286.9|287.5|287.3|286.95|286.75|70
1657634700000|2022-07-12 14:05:00|287.15|287|287.3|287.1|287.55|287.3|287.15|286.95|55
1657635000000|2022-07-12 14:10:00|287.35|287.15|287.8|287.6|287.85|287.65|287.2|287|51
1657635300000|2022-07-12 14:15:00|287.85|287.65|288|287.7|288.05|287.75|287.7|287.5|59
1657635600000|2022-07-12 14:20:00|288.05|287.9|287.9|287.7|288.25|288|287.85|287.6|70
1657635900000|2022-07-12 14:25:00|287.95|287.75|288|287.8|288.25|288.05|287.8|287.65|26
1657636200000|2022-07-12 14:30:00|287.95|287.85|288.55|288.35|288.6|288.45|287.95|287.8|12
1657636500000|2022-07-12 14:35:00|288.6|288.4|288.3|288.1|288.6|288.45|288.3|288.1|67
1657636800000|2022-07-12 14:40:00|288.35|288.05|288.3|288.1|288.35|288.2|288|287.85|29
1657637100000|2022-07-12 14:45:00|288.35|288.15|288.3|288.1|288.5|288.35|288.1|287.9|27
1657637400000|2022-07-12 14:50:00|288.35|288.15|288.15|288|288.35|288.2|287.95|287.8|48
1657637700000|2022-07-12 14:55:00|288.2|288.05|288.55|288.35|288.55|288.35|288.15|288|27
1657638000000|2022-07-12 15:00:00|288.5|288.3|288.5|288.3|288.65|288.45|288.35|288.15|25
1657638300000|2022-07-12 15:05:00|288.45|288.25|288.7|288.5|288.7|288.55|288.35|288.2|8
1657638600000|2022-07-12 15:10:00|288.75|288.55|289.05|288.85|289.3|289.15|288.75|288.55|50
1657638900000|2022-07-12 15:15:00|289|288.9|288.85|288.7|289.1|288.9|288.8|288.65|10
1657639200000|2022-07-12 15:20:00|288.9|288.75|288.95|288.75|289.15|288.95|288.8|288.65|29
1657639500000|2022-07-12 15:25:00|288.9|288.8|288.95|288.8|289.05|288.9|288.85|288.65|60
1657639800000|2022-07-12 15:30:00|289|288.85|289.15|288.95|289.15|289|288.95|288.75|17
1657640100000|2022-07-12 15:35:00|289.2|289|289.1|288.9|289.25|289.1|288.9|288.7|34
1657640400000|2022-07-12 15:40:00|289.05|288.85|288.7|288.55|289.05|288.9|288.65|288.45|46
1657640700000|2022-07-12 15:45:00|288.65|288.5|288.85|288.65|288.9|288.7|288.6|288.4|25
1657641000000|2022-07-12 15:50:00|288.8|288.7|288.8|288.6|288.9|288.75|288.75|288.6|11
1657641300000|2022-07-12 15:55:00|288.75|288.65|289.1|288.95|289.1|288.95|288.75|288.65|44
1657641600000|2022-07-12 16:00:00|289.15|289|289.05|288.85|289.2|289|289|288.85|6
1657641900000|2022-07-12 16:05:00|289.1|288.9|289|288.8|289.25|289.1|288.95|288.75|5
1657642200000|2022-07-12 16:10:00|289.05|288.85|289.2|289|289.2|289|288.95|288.75|7
1657642500000|2022-07-12 16:15:00|289.25|289.05|289.3|289.1|289.3|289.15|289.15|288.95|4
1657642800000|2022-07-12 16:20:00|289.25|289.15|289.35|289.15|289.4|289.25|289.25|289.05|24
1657643100000|2022-07-12 16:25:00|289.4|289.2|289.35|289.15|289.4|289.25|289.25|289.1|5
1657643400000|2022-07-12 16:30:00|289.4|289.2|289.45|289.3|289.45|289.3|289.3|289.15|9
1657643700000|2022-07-12 16:35:00|289.4|289.25|289.5|289.35|289.55|289.35|289.4|289.25|13
1657644000000|2022-07-12 16:40:00|289.45|289.3|289.45|289.25|289.55|289.35|289.4|289.25|6
1657644300000|2022-07-12 16:45:00|289.4|289.3|289.55|289.35|289.6|289.4|289.4|289.25|10
1657644600000|2022-07-12 16:50:00|289.5|289.3|289.35|289.15|289.5|289.3|289.25|289.1|5
1657644900000|2022-07-12 16:55:00|289.4|289.2|289.35|289.2|289.4|289.25|289.3|289.15|12
1657645200000|2022-07-12 17:00:00|289.4|289.15|289.2|289|289.55|289.4|289.15|288.9|33
1657645500000|2022-07-12 17:05:00|289.25|289.05|289.15|288.95|289.25|289.1|289|288.85|7
1657645800000|2022-07-12 17:10:00|289.1|288.9|289.15|288.95|289.2|289|289.05|288.85|2
1657646100000|2022-07-12 17:15:00|289.1|289|289.1|288.9|289.2|289|289.05|288.9|3
1657646400000|2022-07-12 17:20:00|289.05|288.85|289.15|288.95|289.15|289|289|288.85|4
1657646700000|2022-07-12 17:25:00|289.1|289|289.25|289|289.25|289.05|289.05|288.9|3
1657647000000|2022-07-12 17:30:00|289.2|289.05|289.25|289.1|289.3|289.1|289.15|289|27
1657647300000|2022-07-12 17:35:00|289.2|289.05|289.3|289.1|289.4|289.2|289.15|289|6
1657647600000|2022-07-12 17:40:00|289.25|289.15|289.4|289.25|289.45|289.25|289.25|289.1|8
1657647900000|2022-07-12 17:45:00|289.35|289.2|289.4|289.2|289.45|289.25|289.3|289.1|18
1657648200000|2022-07-12 17:50:00|289.35|289.25|289.55|289.4|289.6|289.4|289.35|289.2|46
1657648500000|2022-07-12 17:55:00|289.6|289.35|289.6|289.4|289.6|289.45|289.5|289.3|13
1657648800000|2022-07-12 18:00:00|289.55|289.45|289.35|289.15|289.6|289.45|289.35|289.15|5
1657649100000|2022-07-12 18:05:00|289.3|289.2|289.3|289.15|289.35|289.2|289.25|289.1|3
1657649400000|2022-07-12 18:10:00|289.25|289.1|289.4|289.25|289.5|289.3|289.25|289.1|5
1657649700000|2022-07-12 18:15:00|289.45|289.2|289.5|289.3|289.5|289.3|289.35|289.2|2
1657650000000|2022-07-12 18:20:00|289.45|289.35|289.45|289.3|289.55|289.35|289.4|289.25|9
1657650300000|2022-07-12 18:25:00|289.5|289.25|289.55|289.4|289.55|289.4|289.45|289.25|1
1657650600000|2022-07-12 18:30:00|289.6|289.45|289.4|289.2|289.65|289.45|289.4|289.2|7
1657650900000|2022-07-12 18:35:00|289.45|289.25|289.5|289.35|289.5|289.35|289.35|289.2|3
1657651200000|2022-07-12 18:40:00|289.45|289.3|289.45|289.3|289.45|289.3|289.4|289.2|4
1657651500000|2022-07-12 18:45:00|289.4|289.25|289.55|289.35|289.55|289.4|289.4|289.25|10
1657651800000|2022-07-12 18:50:00|289.5|289.4|289.4|289.25|289.55|289.4|289.35|289.2|3
1657652100000|2022-07-12 18:55:00|289.45|289.2|289.25|289.1|289.45|289.2|289.2|289.05|3
1657652400000|2022-07-12 19:00:00|289.2|289.05|288.9|288.7|289.25|289.05|288.8|288.65|17
1657652700000|2022-07-12 19:05:00|288.85|288.75|288.8|288.65|288.95|288.75|288.8|288.65|3
1657653000000|2022-07-12 19:10:00|288.75|288.6|288.85|288.65|288.85|288.7|288.65|288.5|13
1657653300000|2022-07-12 19:15:00|288.8|288.6|288.85|288.7|288.9|288.7|288.7|288.55|7
1657653600000|2022-07-12 19:20:00|288.8|288.65|288.55|288.4|288.9|288.7|288.55|288.4|8
1657653900000|2022-07-12 19:25:00|288.5|288.35|288.55|288.35|288.7|288.55|288.5|288.3|9
1657654200000|2022-07-12 19:30:00|288.5|288.3|288.35|288.2|288.6|288.45|288.35|288.15|12
1657654500000|2022-07-12 19:35:00|288.3|288.15|288.35|288.2|288.4|288.2|288.3|288.05|22
1657654800000|2022-07-12 19:40:00|288.4|288.25|288.4|288.2|288.45|288.25|288.25|288.1|10
1657655100000|2022-07-12 19:45:00|288.45|288.25|288.5|288.3|288.6|288.4|288.4|288.2|4
1657655400000|2022-07-12 19:50:00|288.4|288.25|288.85|288.65|288.95|288.75|288.4|288.25|16
1657655700000|2022-07-12 19:55:00|288.8|288.7|288.8|288.6|288.9|288.7|288.7|288.55|19
1657656000000|2022-07-12 20:00:00|288.75|288.55|288.65|288.45|288.8|288.55|288.6|288.45|11
1657656300000|2022-07-12 20:05:00|288.6|288.5|288.75|288.6|288.8|288.6|288.6|288.5|19
1657656600000|2022-07-12 20:10:00|288.7|288.55|288.85|288.65|288.85|288.7|288.7|288.5|4
1657656900000|2022-07-12 20:15:00|288.8|288.7|288.8|288.6|288.9|288.7|288.8|288.6|4
1657657200000|2022-07-12 20:20:00|288.75|288.55|288.7|288.5|288.8|288.55|288.7|288.5|0
1657657500000|2022-07-12 20:25:00|288.65|288.55|288.75|288.55|288.75|288.6|288.65|288.55|3
1657657800000|2022-07-12 20:30:00|288.7|288.5|288.75|288.55|288.75|288.6|288.7|288.5|1
1657658100000|2022-07-12 20:35:00|288.7||288.75||288.75||288.7||0
1657658400000|2022-07-12 20:40:00|288.7|288.5|288.9|288.7|288.9|288.7|288.7|288.5|9
1657658700000|2022-07-12 20:45:00|288.95|288.65|289.05|288.7|289.15|288.8|288.8|288.5|40
1657659000000|2022-07-12 20:50:00|289|288.8|289|288.7|289.25|288.85|288.95|288.7|21
1657659300000|2022-07-12 20:55:00|289.05|288.75|288.95|288.6|289.25|288.95|288.85|288.6|21
1657659600000|2022-07-12 21:00:00|289|288.35|289.45|288.15|289.5|288.35|288.95|288.1|0
1657659900000|2022-07-12 21:05:00||288.2||288.15||288.2||288.15|0
1657660200000|2022-07-12 21:10:00|289.15|288.55|289.15|288.55|289.15|288.55|289.15|288.55|2
1657661100000|2022-07-12 21:25:00|289.05|288.45|289.15|288.55|289.15|288.55|289.05|288.45|0
1657661400000|2022-07-12 21:30:00|289.05|288.45|289.15|288.55|289.15|288.55|289.05|288.45|0
1657662600000|2022-07-12 21:50:00|289.05|288.45|289.15|288.55|289.15|288.55|289.05|288.45|0
1657662900000|2022-07-12 21:55:00|289.05|288.45|289.15|288.55|289.15|288.55|289.05|288.45|0
1657663200000|2022-07-12 22:00:00|289.25|288.65|289.15|288.55|289.25|288.65|289.15|288.55|0
1657663500000|2022-07-12 22:05:00|289.25|288.65|289.25|288.65|289.25|288.65|289.15|288.55|0
1657663800000|2022-07-12 22:10:00|289.15|288.55|289.25|288.65|289.25|288.65|289.15|288.55|0
1657664100000|2022-07-12 22:15:00|289.15|288.55|289.15|288.55|289.15|288.55|289.05|288.45|0
1657664400000|2022-07-12 22:20:00|289.05|288.45|289.05|288.45|289.15|288.55|289.05|288.45|0
1657664700000|2022-07-12 22:25:00|289.15|288.55|289.15|288.55|289.15|288.55|289.05|288.45|0
1657665000000|2022-07-12 22:30:00|289.05|288.45|289.15|288.55|289.15|288.55|289.05|288.45|0
1657665300000|2022-07-12 22:35:00|289.05|288.45|289.05|288.45|289.05|288.45|289.05|288.45|0
1657665600000|2022-07-12 22:40:00|289.15|288.55|289.15|288.55|289.25|288.65|289.05|288.45|0
1657665900000|2022-07-12 22:45:00|289.25|288.65|289.15|288.55|289.25|288.65|289.15|288.55|0
1657666200000|2022-07-12 22:50:00|289.25|288.65|289.15|288.55|289.25|288.65|289.15|288.55|0
1657666500000|2022-07-12 22:55:00|289.05|288.45|289.15|288.55|289.15|288.55|289.05|288.45|0
1657666800000|2022-07-12 23:00:00|289.25|288.65|289.15|288.55|289.25|288.65|289.15|288.55|0
1657667100000|2022-07-12 23:05:00|289.25|288.65|289.15|288.55|289.25|288.65|289.15|288.55|0
1657667700000|2022-07-12 23:15:00|289.05|288.45|289.05|288.45|289.15|288.55|289.05|288.45|0
1657668000000|2022-07-12 23:20:00|288.95|288.35|288.95|288.35|289.05|288.45|288.95|288.35|0
1657668600000|2022-07-12 23:30:00|289.05|288.45|289.15|288.55|289.15|288.55|289.05|288.45|0
1657668900000|2022-07-12 23:35:00|289.05|288.45|289.15|288.55|289.15|288.55|289.05|288.45|0
1657669200000|2022-07-12 23:40:00|289.25|288.65|289.15|288.55|289.25|288.65|289.15|288.55|0
1657669500000|2022-07-12 23:45:00|289.15|288.55|289.15|288.55|289.25|288.65|289.15|288.55|0
1657669800000|2022-07-12 23:50:00|289.05|288.45|288.95|288.35|289.15|288.55|288.95|288.35|0
1657670100000|2022-07-12 23:55:00|289.05|288.45|288.95|288.35|289.05|288.45|288.95|288.35|0
1657670400000|2022-07-13 00:00:00|289.05|288.45|289.15|288.55|289.35|288.75|288.95|288.35|0
1657670700000|2022-07-13 00:05:00|289.25|288.65|289.15|288.55|289.25|288.65|289.05|288.45|0
1657671000000|2022-07-13 00:10:00|289.05|288.45|289.15|288.55|289.15|288.55|288.85|288.25|0
1657671300000|2022-07-13 00:15:00|289.15|288.55|289.15|288.55|289.15|288.55|289.05|288.45|0
1657671600000|2022-07-13 00:20:00|289.05|288.45|289.25|288.65|289.35|288.75|289.05|288.45|0
1657671900000|2022-07-13 00:25:00|289.35|288.75|289.25|288.65|289.35|288.75|289.25|288.65|0
1657672200000|2022-07-13 00:30:00|288.7|288.25|288.75|288.6|289.3|289.05|288.55|288.25|406
1657672500000|2022-07-13 00:35:00|288.8|288.65|289.1|288.95|289.15|289|288.6|288.45|216
1657672800000|2022-07-13 00:40:00|289.05|288.9|289.2|289.05|289.2|289.05|288.9|288.75|190
1657673100000|2022-07-13 00:45:00|289.15|289|289.3|289.15|289.35|289.2|289.15|289|221
1657673400000|2022-07-13 00:50:00|289.25|289.1|289.3|289.15|289.3|289.15|289.05|288.9|130
1657673700000|2022-07-13 00:55:00|289.25|289.1|289.1|288.95|289.25|289.1|289|288.85|274
1657674000000|2022-07-13 01:00:00|289.2|289.05|288.95|288.8|289.25|289.1|288.65|288.45|884
1657674300000|2022-07-13 01:05:00|288.9|288.75|288.2|288.05|288.95|288.8|288.15|288|604
1657674600000|2022-07-13 01:10:00|288.1|287.95|287.9|287.7|288.2|288.05|287.8|287.65|463
1657674900000|2022-07-13 01:15:00|287.95|287.75|287.3|287.1|288|287.85|287.25|287.1|620
1657675200000|2022-07-13 01:20:00|287.25|287.05|286.9|286.75|287.45|287.25|286.8|286.65|405
1657675500000|2022-07-13 01:25:00|286.95|286.8|286.9|286.75|287.05|286.9|286.7|286.55|283
1657675800000|2022-07-13 01:30:00|286.85|286.7|286.85|286.7|286.95|286.8|286.55|286.4|449
1657676100000|2022-07-13 01:35:00|286.8|286.65|286.25|286.1|286.8|286.65|286.25|286.1|448
1657676400000|2022-07-13 01:40:00|286.35|286.2|286.2|286.05|286.55|286.4|286.2|286.05|320
1657676700000|2022-07-13 01:45:00|286.15|286|286.35|286.2|286.5|286.3|286.15|286|212
1657677000000|2022-07-13 01:50:00|286.4|286.25|286.55|286.4|286.6|286.45|286.3|286.1|374
1657677300000|2022-07-13 01:55:00|286.5|286.35|286.75|286.6|286.9|286.75|286.45|286.3|325
1657677600000|2022-07-13 02:00:00|286.8|286.65|287|286.8|287.25|287.1|286.75|286.6|551
1657677900000|2022-07-13 02:05:00|286.95|286.85|286.6|286.45|287|286.85|286.6|286.45|228
1657678200000|2022-07-13 02:10:00|286.65|286.5|286.55|286.4|286.95|286.8|286.55|286.4|168
1657678500000|2022-07-13 02:15:00|286.5|286.35|286.15|286|286.5|286.35|286.1|285.95|539
1657678800000|2022-07-13 02:20:00|286.1|285.95|285.95|285.8|286.25|286.1|285.85|285.65|508
1657679100000|2022-07-13 02:25:00|286|285.85|285.8|285.65|286|285.85|285.75|285.6|252
1657679400000|2022-07-13 02:30:00|285.75|285.6|286.05|285.85|286.1|285.95|285.75|285.6|402
1657679700000|2022-07-13 02:35:00|286|285.9|286.2|286.05|286.25|286.1|285.95|285.75|310
1657680000000|2022-07-13 02:40:00|286.15|286|285.95|285.8|286.2|286.05|285.95|285.75|398
1657680300000|2022-07-13 02:45:00|285.9|285.75|286.25|286.1|286.4|286.25|285.9|285.75|310
1657680600000|2022-07-13 02:50:00|286.3|286.15|286.2|286.05|286.4|286.25|286.1|285.95|264
1657680900000|2022-07-13 02:55:00|286.15|286|286.3|286.15|286.35|286.15|286.15|286|267
1657681200000|2022-07-13 03:00:00|286.35|286.2|285.95|285.8|286.4|286.25|285.9|285.75|302
1657681500000|2022-07-13 03:05:00|285.9|285.75|285.9|285.75|286|285.85|285.9|285.7|202
1657681800000|2022-07-13 03:10:00|285.85|285.7|285.5|285.35|285.85|285.7|285.5|285.35|465
1657682100000|2022-07-13 03:15:00|285.55|285.4|285.65|285.5|285.75|285.6|285.55|285.4|277
1657682400000|2022-07-13 03:20:00|285.7|285.55|285.8|285.65|285.85|285.7|285.65|285.5|186
1657682700000|2022-07-13 03:25:00|285.75|285.6|285.8|285.65|285.95|285.8|285.7|285.55|195
1657683000000|2022-07-13 03:30:00|285.75|285.6|285.7|285.55|285.8|285.65|285.65|285.5|205
1657683300000|2022-07-13 03:35:00|285.75|285.6|285.6|285.45|285.75|285.6|285.6|285.45|288
1657683600000|2022-07-13 03:40:00|285.65|285.5|285.65|285.5|285.8|285.65|285.65|285.5|203
1657683900000|2022-07-13 03:45:00|285.7|285.55|285.6|285.45|285.7|285.55|285.6|285.45|121
1657684200000|2022-07-13 03:50:00|285.55|285.4|285.45|285.3|285.65|285.5|285.45|285.3|255
1657684500000|2022-07-13 03:55:00|285.5|285.35|285.6|285.45|285.65|285.5|285.45|285.35|279
1657684800000|2022-07-13 04:00:00|285.65|285.5|285.5|285.35|285.7|285.55|285.5|285.35|155
1657685100000|2022-07-13 04:05:00|285.55|285.4|285.6|285.45|285.65|285.45|285.5|285.35|93
1657685400000|2022-07-13 04:10:00|285.55|285.4|285.6|285.45|285.6|285.45|285.55|285.4|96
1657685700000|2022-07-13 04:15:00|285.55|285.4|285.5|285.35|285.55|285.4|285.5|285.35|76
1657686000000|2022-07-13 04:20:00|285.45|285.3|285.45|285.3|285.45|285.3|285.45|285.3|130
1657686300000|2022-07-13 04:25:00|285.5|285.35|285.55|285.4|285.55|285.4|285.5|285.35|79
1657686600000|2022-07-13 04:30:00|285.6|285.45|285.75|285.6|285.75|285.6|285.55|285.4|183
1657686900000|2022-07-13 04:35:00|285.7|285.55|285.9|285.75|285.9|285.75|285.7|285.55|99
1657687200000|2022-07-13 04:40:00|285.85|285.7|285.8|285.65|285.9|285.75|285.8|285.6|79
1657687500000|2022-07-13 04:45:00|285.85|285.7|285.85|285.7|285.9|285.75|285.8|285.65|117
1657687800000|2022-07-13 04:50:00|285.8|285.65|285.85|285.7|285.85|285.7|285.8|285.65|78
1657688100000|2022-07-13 04:55:00|285.8|285.65|285.85|285.7|285.9|285.75|285.8|285.65|85
1657688400000|2022-07-13 05:00:00|285.8|285.65|285.65|285.5|285.8|285.65|285.65|285.5|367
1657688700000|2022-07-13 05:05:00|285.6|285.45|285.65|285.5|285.75|285.6|285.6|285.45|256
1657689000000|2022-07-13 05:10:00|285.7|285.55|285.55|285.4|285.8|285.65|285.55|285.4|235
1657689300000|2022-07-13 05:15:00|285.6|285.45|285.65|285.5|285.65|285.5|285.45|285.3|235
1657689600000|2022-07-13 05:20:00|285.6|285.45|285.55|285.35|285.6|285.45|285.45|285.3|243
1657689900000|2022-07-13 05:25:00|285.5|285.4|285.55|285.4|285.75|285.6|285.4|285.2|426
1657690200000|2022-07-13 05:30:00|285.6|285.45|285.55|285.4|285.65|285.5|285.55|285.35|239
1657690500000|2022-07-13 05:35:00|285.6|285.45|285.6|285.45|285.65|285.5|285.5|285.35|190
1657690800000|2022-07-13 05:40:00|285.65|285.5|285.4|285.25|285.65|285.5|285.3|285.15|208
1657691100000|2022-07-13 05:45:00|285.45|285.3|285.7|285.55|285.7|285.55|285.4|285.25|132
1657691400000|2022-07-13 05:50:00|285.75|285.6|285.95|285.8|286.1|285.95|285.75|285.6|208
1657691700000|2022-07-13 05:55:00|286|285.85|285.8|285.65|286|285.85|285.8|285.6|145
1657692000000|2022-07-13 06:00:00|285.75|285.6|285.65|285.5|285.9|285.75|285.65|285.5|242
1657692300000|2022-07-13 06:05:00|285.7|285.55|285.65|285.5|285.85|285.7|285.65|285.45|169
1657692600000|2022-07-13 06:10:00|285.6|285.45|285.3|285.15|285.6|285.45|285.2|285.05|253
1657692900000|2022-07-13 06:15:00|285.25|285.1|285.5|285.35|285.5|285.35|285.1|284.95|274
1657693200000|2022-07-13 06:20:00|285.55|285.4|285.35|285.2|285.6|285.45|285.25|285.1|266
1657693500000|2022-07-13 06:25:00|285.4|285.25|285.55|285.4|285.6|285.45|285.35|285.2|193
1657693800000|2022-07-13 06:30:00|285.5|285.35|285.55|285.4|285.6|285.45|285.45|285.3|165
1657694100000|2022-07-13 06:35:00|285.6|285.45|285.75|285.6|285.85|285.7|285.6|285.45|172
1657694400000|2022-07-13 06:40:00|285.8|285.65|285.65|285.5|285.95|285.8|285.65|285.5|171
1657694700000|2022-07-13 06:45:00|285.7|285.55|285.95|285.8|286|285.85|285.7|285.55|256
1657695000000|2022-07-13 06:50:00|286|285.85|285.95|285.8|286.05|285.9|285.9|285.7|176
1657695300000|2022-07-13 06:55:00|285.9|285.75|286|285.85|286.15|286|285.9|285.75|212
1657695600000|2022-07-13 07:00:00|286.05|285.9|285.9|285.75|286.1|285.95|285.85|285.65|231
1657695900000|2022-07-13 07:05:00|285.85|285.7|285.8|285.65|285.9|285.75|285.7|285.55|197
1657696200000|2022-07-13 07:10:00|285.85|285.7|285.55|285.4|285.9|285.75|285.5|285.35|279
1657696500000|2022-07-13 07:15:00|285.5|285.35|285.55|285.4|285.55|285.4|285.3|285.15|264
1657696800000|2022-07-13 07:20:00|285.5|285.35|285.45|285.25|285.5|285.35|285.3|285.15|142
1657697100000|2022-07-13 07:25:00|285.4|285.3|285.35|285.15|285.45|285.3|285.15|285|261
1657697400000|2022-07-13 07:30:00|285.3|285.1|285.15|285|285.35|285.15|285.15|285|270
1657697700000|2022-07-13 07:35:00|285.2|285.05|285.2|285|285.25|285.1|284.95|284.8|510
1657698000000|2022-07-13 07:40:00|285.25|285.05|285.15|285|285.25|285.05|285.1|284.9|189
1657698300000|2022-07-13 07:45:00|285.1|284.95|285.05|284.9|285.2|285.05|285|284.85|287
1657698600000|2022-07-13 07:50:00|285|284.85|284.9|284.75|285.05|284.9|284.9|284.75|222
1657698900000|2022-07-13 07:55:00|284.85|284.7|284.9|284.75|284.95|284.8|284.85|284.65|275
1657699200000|2022-07-13 08:00:00|284.95|284.7|284.9|284.75|285|284.85|284.8|284.65|256
1657699500000|2022-07-13 08:05:00|284.95|284.8|284.75|284.6|285|284.85|284.65|284.5|470
1657699800000|2022-07-13 08:10:00|284.8|284.55|285.05|284.85|285.05|284.9|284.65|284.5|403
1657700100000|2022-07-13 08:15:00|285.1|284.9|285.35|285.15|285.35|285.2|285.05|284.9|375
1657700400000|2022-07-13 08:20:00|285.3|285.1|285.5|285.35|285.5|285.35|285.25|285.1|255
1657700700000|2022-07-13 08:25:00|285.55|285.4|285.6|285.45|285.6|285.45|285.4|285.25|172
1657701000000|2022-07-13 08:30:00|285.55|285.35|285.65|285.5|285.7|285.55|285.5|285.35|198
1657701300000|2022-07-13 08:35:00|285.75|285.55|285.75|285.6|285.85|285.7|285.65|285.5|171
1657701600000|2022-07-13 08:40:00|285.8|285.65|285.85|285.7|285.85|285.7|285.7|285.55|225
1657701900000|2022-07-13 08:45:00|285.8|285.65|285.75|285.6|285.9|285.75|285.65|285.5|269
1657702200000|2022-07-13 08:50:00|285.85|285.7|285.75|285.6|286|285.85|285.75|285.6|303
1657702500000|2022-07-13 08:55:00|285.7|285.55|285.75|285.6|285.95|285.8|285.65|285.5|517
1657702800000|2022-07-13 09:00:00|285.7|285.55|285.8|285.6|285.9|285.75|285.55|285.4|758
1657703100000|2022-07-13 09:05:00|285.75|285.55|285.9|285.7|286|285.85|285.75|285.55|237
1657703400000|2022-07-13 09:10:00|285.85|285.65|285.9|285.75|285.95|285.8|285.8|285.65|70
1657703700000|2022-07-13 09:15:00|285.95|285.8|285.9|285.75|285.95|285.8|285.9|285.75|38
1657704000000|2022-07-13 09:20:00|286.15|285.55|286.15|285.55|286.25|285.65|286.15|285.55|2
1657704300000|2022-07-13 09:25:00|286.25|285.65|286.35|285.75|286.35|285.75|286.25|285.65|21
1657704600000|2022-07-13 09:30:00|286.25|285.65|286.35|285.75|286.35|285.75|286.25|285.65|0
1657704900000|2022-07-13 09:35:00|286.25|285.65|286.25|285.65|286.35|285.75|286.25|285.65|0
1657705200000|2022-07-13 09:40:00|286.15|285.55|286.05|285.45|286.25|285.65|286.05|285.45|0
1657705800000|2022-07-13 09:50:00|285.8|285.6|285.85|285.7|285.9|285.7|285.65|285.45|47
1657706100000|2022-07-13 09:55:00|285.9|285.75|285.85|285.65|285.9|285.75|285.8|285.65|5
1657706400000|2022-07-13 10:00:00|285.8|285.75|285.85|285.65|285.9|285.75|285.8|285.6|3
1657706700000|2022-07-13 10:05:00|285.9|285.7|285.85|285.65|285.9|285.75|285.8|285.65|11
1657707000000|2022-07-13 10:10:00|285.8|285.6|285.8|285.6|285.85|285.65|285.75|285.55|9
1657707300000|2022-07-13 10:15:00|285.85|285.65|285.8|285.65|285.85|285.65|285.8|285.6|7
1657707600000|2022-07-13 10:20:00|285.85|285.7|285.9|285.75|285.95|285.75|285.8|285.7|26
1657707900000|2022-07-13 10:25:00|285.85|285.7|285.8|285.6|285.85|285.75|285.75|285.55|19
1657708200000|2022-07-13 10:30:00|285.75|285.55|285.8|285.6|285.8|285.65|285.7|285.55|7
1657708500000|2022-07-13 10:35:00|285.75|285.65|285.8|285.6|285.8|285.65|285.65|285.5|19
1657708800000|2022-07-13 10:40:00|285.85|285.65|285.85|285.65|285.85|285.65|285.85|285.6|0
1657709100000|2022-07-13 10:45:00|285.8|285.7|285.85|285.65|285.85|285.7|285.8|285.65|0
1657709400000|2022-07-13 10:50:00|285.8|285.7|285.8|285.6|285.85|285.7|285.8|285.6|0
1657709700000|2022-07-13 10:55:00|285.75|285.55|285.8|285.65|285.85|285.65|285.7|285.55|6
1657710000000|2022-07-13 11:00:00|285.75|285.6|285.75|285.6|285.75|285.6|285.7|285.5|1
1657710300000|2022-07-13 11:05:00|285.7|285.55|285.8|285.65|285.8|285.65|285.7|285.5|3
1657710600000|2022-07-13 11:10:00|285.85|285.6|285.9|285.7|285.95|285.75|285.85|285.6|8
1657710900000|2022-07-13 11:15:00|285.95|285.75|285.85|285.7|285.95|285.75|285.85|285.65|0
1657711200000|2022-07-13 11:20:00|285.8|285.65|285.6|285.45|285.8|285.7|285.6|285.45|38
1657711500000|2022-07-13 11:25:00|285.65|285.4|285.65|285.45|285.7|285.55|285.55|285.4|30
1657711800000|2022-07-13 11:30:00|285.6|285.4|285.7|285.5|285.7|285.55|285.55|285.35|2
1657712100000|2022-07-13 11:35:00|285.75|285.55|285.75|285.6|285.8|285.6|285.7|285.5|8
1657712400000|2022-07-13 11:40:00|285.8|285.65|285.8|285.65|285.85|285.65|285.65|285.45|11
1657712700000|2022-07-13 11:45:00|285.85|285.7|285.9|285.7|285.9|285.75|285.85|285.7|3
1657713000000|2022-07-13 11:50:00|285.85|285.75|285.85|285.65|285.9|285.75|285.75|285.6|3
1657713300000|2022-07-13 11:55:00|285.9|285.7|285.85|285.7|285.9|285.75|285.85|285.65|0
1657713600000|2022-07-13 12:00:00|285.8|285.65|286|285.85|286.1|285.9|285.75|285.6|16
1657713900000|2022-07-13 12:05:00|285.95|285.8|285.9|285.7|286|285.8|285.9|285.7|5
1657714200000|2022-07-13 12:10:00|285.85|285.65|285.8|285.65|285.9|285.65|285.7|285.55|8
1657714500000|2022-07-13 12:15:00|285.85|285.6|285.75|285.6|285.85|285.6|285.7|285.55|8
1657714800000|2022-07-13 12:20:00|285.8|285.65|285.85|285.65|285.95|285.75|285.75|285.6|19
1657715100000|2022-07-13 12:25:00|285.8|285.7|286.55|286.25|286.75|286.55|285.75|285.55|45
1657715400000|2022-07-13 12:30:00|286.5|286.3|283.65|283.45|286.5|286.3|283.15|282.9|310
1657715700000|2022-07-13 12:35:00|283.6|283.4|283.75|283.55|284.05|283.85|283.45|283.25|225
1657716000000|2022-07-13 12:40:00|283.8|283.6|284.2|284.05|284.2|284.05|283.7|283.5|59
1657716300000|2022-07-13 12:45:00|284.25|284|284.45|284.25|284.45|284.25|283.85|283.7|77
1657716600000|2022-07-13 12:50:00|284.5|284.2|284.5|284.3|284.75|284.6|284.45|284.2|36
1657716900000|2022-07-13 12:55:00|284.45|284.35|285.05|284.85|285.15|285|284.35|284.2|59
1657717200000|2022-07-13 13:00:00|285|284.8|285.2|285.05|285.35|285.2|284.8|284.6|91
1657717500000|2022-07-13 13:05:00|285.15|284.95|284.8|284.6|285.15|285.05|284.55|284.4|59
1657717800000|2022-07-13 13:10:00|284.75|284.65|284.5|284.3|284.9|284.7|284.45|284.25|33
1657718100000|2022-07-13 13:15:00|284.45|284.35|284.35|284.2|284.7|284.5|284.25|284.1|38
1657718400000|2022-07-13 13:20:00|284.3|284.15|284.05|283.85|284.4|284.25|284|283.8|87
1657718700000|2022-07-13 13:25:00|284.1|283.9|284.05|283.9|284.2|284.05|283.95|283.8|67
1657719000000|2022-07-13 13:30:00|284.15|283.85|283.9|283.75|284.3|284.1|283.45|283.25|415
1657719300000|2022-07-13 13:35:00|283.95|283.8|283.9|283.75|284.15|283.95|283.4|283.25|253
1657719600000|2022-07-13 13:40:00|283.95|283.8|284.25|284.05|284.65|284.5|283.8|283.65|163
1657719900000|2022-07-13 13:45:00|284.35|284.1|285.05|284.85|285.1|284.85|284.1|283.95|89
1657720200000|2022-07-13 13:50:00|285.1|284.9|284.2|284|285.25|285|284.1|283.9|86
1657720500000|2022-07-13 13:55:00|284.15|283.95|283.85|283.65|284.15|283.95|283.7|283.5|131
1657720800000|2022-07-13 14:00:00|283.8|283.7|283.95|283.75|284.1|283.95|283.4|283.2|94
1657721100000|2022-07-13 14:05:00|283.9|283.7|283.6|283.4|284.1|283.95|283.45|283.25|58
1657721400000|2022-07-13 14:10:00|283.55|283.35|283.85|283.65|284.1|283.9|283.45|283.3|31
1657721700000|2022-07-13 14:15:00|283.9|283.7|283.25|283.1|283.95|283.75|283.25|283.1|48
1657722000000|2022-07-13 14:20:00|283.35|283.05|283.65|283.45|283.8|283.6|283.15|283|117
1657722300000|2022-07-13 14:25:00|283.6|283.4|284.15|284|284.15|284|283.6|283.4|30
1657722600000|2022-07-13 14:30:00|284.1|283.95|284.5|284.3|284.65|284.45|283.95|283.8|67
1657722900000|2022-07-13 14:35:00|284.55|284.35|284.7|284.55|284.8|284.6|284.5|284.35|55
1657723200000|2022-07-13 14:40:00|284.65|284.5|285.35|285.2|285.35|285.2|284.6|284.45|61
1657723500000|2022-07-13 14:45:00|285.3|285.15|285.65|285.5|285.65|285.5|285.1|284.9|93
1657723800000|2022-07-13 14:50:00|285.75|285.55|285.55|285.35|286.1|285.9|285.55|285.35|67
1657724100000|2022-07-13 14:55:00|285.6|285.4|285.9|285.65|286.1|285.9|285.55|285.35|26
1657724400000|2022-07-13 15:00:00|285.95|285.7|285.8|285.6|286|285.8|285.7|285.5|22
1657724700000|2022-07-13 15:05:00|285.85|285.65|286.05|285.85|286.45|286.25|285.85|285.6|55
1657725000000|2022-07-13 15:10:00|286.1|285.9|286.35|286.15|286.35|286.15|286|285.85|20
1657725300000|2022-07-13 15:15:00|286.3|286.2|285.95|285.75|286.35|286.2|285.9|285.75|10
1657725600000|2022-07-13 15:20:00|286|285.8|285.75|285.55|286.15|285.95|285.7|285.5|7
1657725900000|2022-07-13 15:25:00|285.7|285.5|285.25|285|285.7|285.55|285.25|284.95|69
1657726200000|2022-07-13 15:30:00|285.15|284.95|285|284.8|285.35|285.15|285|284.8|22
1657726500000|2022-07-13 15:35:00|285.05|284.85|285|284.8|285.15|284.95|284.95|284.8|32
1657726800000|2022-07-13 15:40:00|284.95|284.75|284.75|284.55|285.1|284.9|284.75|284.55|26
1657727100000|2022-07-13 15:45:00|284.7|284.5|284.75|284.55|284.75|284.6|284.55|284.4|127
1657727400000|2022-07-13 15:50:00|284.8|284.6|284.95|284.75|285.15|285|284.75|284.6|37
1657727700000|2022-07-13 15:55:00|284.9|284.8|284.95|284.8|285.05|284.9|284.9|284.7|13
1657728000000|2022-07-13 16:00:00|285|284.85|285.15|284.95|285.2|285|284.9|284.75|21
1657728300000|2022-07-13 16:05:00|285.2|285|285.45|285.25|285.55|285.35|285.1|284.95|27
1657728600000|2022-07-13 16:10:00|285.4|285.2|285.1|284.9|285.45|285.25|285.1|284.9|14
1657728900000|2022-07-13 16:15:00|285.05|284.85|284.95|284.8|285.1|284.95|284.8|284.6|56
1657729200000|2022-07-13 16:20:00|284.9|284.75|285.05|284.85|285.05|284.85|284.8|284.6|11
1657729500000|2022-07-13 16:25:00|285|284.8|285.1|284.95|285.15|284.95|284.9|284.75|18
1657729800000|2022-07-13 16:30:00|285.05|284.9|285.15|284.95|285.2|285.05|285.05|284.9|11
1657730100000|2022-07-13 16:35:00|285.1|284.9|285.2|285|285.2|285.05|285|284.85|42
1657730400000|2022-07-13 16:40:00|285.15|284.95|285.1|284.85|285.2|285|285.05|284.85|33
1657730700000|2022-07-13 16:45:00|285.15|284.9|285.1|284.9|285.15|284.95|284.95|284.8|18
1657731000000|2022-07-13 16:50:00|285.05|284.85|285.25|285.05|285.25|285.1|285|284.85|9
1657731300000|2022-07-13 16:55:00|285.3|285|285.4|285.2|285.4|285.2|285.15|284.95|14
1657731600000|2022-07-13 17:00:00|285.35|285.1|285.45|285.25|285.7|285.25|285.2|285|23
1657731900000|2022-07-13 17:05:00|285.55|285.3|285.3|285.05|285.55|285.3|285.25|285.05|10
1657732200000|2022-07-13 17:10:00|285.25|285.1|285.5|285.25|285.5|285.3|285.2|285.1|34
1657732500000|2022-07-13 17:15:00|285.45|285.2|285.1|284.95|285.45|285.25|285.05|284.9|17
1657732800000|2022-07-13 17:20:00|285.15|284.9|285.35|285.15|285.35|285.15|285.05|284.85|9
1657733100000|2022-07-13 17:25:00|285.3|285.1|285.3|285.05|285.35|285.15|285.15|285|2
1657733400000|2022-07-13 17:30:00|285.25|285.1|285.1|284.85|285.3|285.1|285.1|284.85|37
1657733700000|2022-07-13 17:35:00|285.05|284.9|285|284.8|285.15|284.95|284.95|284.8|9
1657734000000|2022-07-13 17:40:00|284.95|284.85|285.25|285.1|285.25|285.1|284.95|284.8|6
1657734300000|2022-07-13 17:45:00|285.3|285.15|285.4|285.2|285.4|285.2|285.2|285.05|4
1657734600000|2022-07-13 17:50:00|285.35|285.25|285.45|285.1|285.45|285.3|285.35|285.1|14
1657734900000|2022-07-13 17:55:00|285.4|285.05|285.3|285.1|285.4|285.15|285.25|285|10
1657735200000|2022-07-13 18:00:00|285.25|285.15|284.65|284.35|285.25|285.15|284.5|284.3|73
1657735500000|2022-07-13 18:05:00|284.7|284.4|284.65|284.45|284.85|284.65|284.65|284.4|12
1657735800000|2022-07-13 18:10:00|284.7|284.5|284.75|284.55|284.8|284.65|284.5|284.3|17
1657736100000|2022-07-13 18:15:00|284.8|284.6|284.85|284.6|284.85|284.65|284.6|284.4|20
1657736400000|2022-07-13 18:20:00|284.95|284.65|285.05|284.85|285.1|284.9|284.9|284.55|23
1657736700000|2022-07-13 18:25:00|285.1|284.8|285.25|285.05|285.3|285.05|285.05|284.75|13
1657737000000|2022-07-13 18:30:00|285.3|285.15|285.3|285.05|285.35|285.15|285.25|284.95|17
1657737300000|2022-07-13 18:35:00|285.35|285.15|285.45|285.25|285.45|285.3|285.2|285.05|10
1657737600000|2022-07-13 18:40:00|285.4|285.3|285.45|285.2|285.55|285.35|285.4|285.2|16
1657737900000|2022-07-13 18:45:00|285.5|285.25|285.35|285.15|285.55|285.35|285.3|285.1|16
1657738200000|2022-07-13 18:50:00|285.3|285.2|285.3|285.15|285.45|285.25|285.3|285.1|17
1657738500000|2022-07-13 18:55:00|285.35|285.2|285.5|285.25|285.55|285.35|285.15|284.95|19
1657738800000|2022-07-13 19:00:00|285.55|285.2|285.45|285.25|285.55|285.25|285.45|285.15|9
1657739100000|2022-07-13 19:05:00|285.35|285.2|285.2|285|285.4|285.25|285.05|284.9|8
1657739400000|2022-07-13 19:10:00|285.15|285.05|285.25|285.05|285.4|285.2|285.15|285|47
1657739700000|2022-07-13 19:15:00|285.3|285|285.3|285.15|285.35|285.2|285.25|285|50
1657740000000|2022-07-13 19:20:00|285.35|285.2|285.45|285.25|285.5|285.25|285.3|285.15|18
1657740300000|2022-07-13 19:25:00|285.4|285.2|285.25|285.05|285.4|285.25|285.25|285.05|9
1657740600000|2022-07-13 19:30:00|285.15|285|284.95|284.75|285.15|285|284.9|284.7|31
1657740900000|2022-07-13 19:35:00|284.9|284.7|285.2|284.95|285.2|284.95|284.9|284.7|15
1657741200000|2022-07-13 19:40:00|285.15|284.9|284.95|284.8|285.15|284.95|284.95|284.75|8
1657741500000|2022-07-13 19:45:00|285.05|284.85|285.05|284.85|285.05|284.9|284.9|284.7|20
1657741800000|2022-07-13 19:50:00|285.1|284.8|285.1|284.9|285.15|284.95|285.05|284.75|14
1657742100000|2022-07-13 19:55:00|285.15|284.85|285.1|284.9|285.25|285.05|285.05|284.8|22
1657742400000|2022-07-13 20:00:00|285.05|284.95|285.25|285|285.25|285|285.05|284.85|14
1657742700000|2022-07-13 20:05:00|285.15|285.05|285.25|285|285.25|285.05|285.15|285|3
1657743000000|2022-07-13 20:10:00|285.3|285.05|285.2|285|285.3|285.15|285.15|285|28
1657743300000|2022-07-13 20:15:00|285.15|285.05|285.05|284.85|285.2|285.05|285.05|284.85|1
1657743600000|2022-07-13 20:20:00||284.8||284.85||284.85||284.8|0
1657743900000|2022-07-13 20:25:00||284.8||284.85||284.85||284.8|0
1657744500000|2022-07-13 20:35:00||284.8||284.8||284.85||284.8|0
1657744800000|2022-07-13 20:40:00|285.15|284.85|285.05|284.8|285.25|285|285|284.65|26
1657745100000|2022-07-13 20:45:00|285|284.7|285.15|284.85|285.25|284.95|284.95|284.7|75
1657745400000|2022-07-13 20:50:00|285.05|284.75|285.05|284.75|285.2|284.95|284.95|284.75|69
1657745700000|2022-07-13 20:55:00|285|284.9|285.25|284.9|285.5|285.05|285|284.75|16
1657746000000|2022-07-13 21:00:00|285.5|284.95|285.5|284.75|285.5|284.95|285.5|284.7|0
1657746600000|2022-07-13 21:10:00|285.35|284.8|285.45|284.85|285.45|284.85|285.35|284.75|1
1657748100000|2022-07-13 21:35:00|285.55|284.95|285.55|284.95|285.55|284.95|285.55|284.95|0
1657749300000|2022-07-13 21:55:00|285.45|284.85|285.55|284.95|285.55|284.95|285.45|284.85|0
1657749600000|2022-07-13 22:00:00|285.45|284.85|285.45|284.85|285.55|284.95|285.35|284.75|0
1657749900000|2022-07-13 22:05:00|285.35|284.75|285.35|284.75|285.45|284.85|285.35|284.75|0
1657750500000|2022-07-13 22:15:00|285.45|284.85|285.45|284.85|285.45|284.85|285.35|284.75|0
1657750800000|2022-07-13 22:20:00|285.35|284.75|285.45|284.85|285.45|284.85|285.35|284.75|0
1657751100000|2022-07-13 22:25:00|285.35|284.75|285.45|284.85|285.45|284.85|285.35|284.75|0
1657751400000|2022-07-13 22:30:00|285.35|284.75|285.25|284.65|285.45|284.85|285.25|284.65|0
1657751700000|2022-07-13 22:35:00|285.15|284.55|285.05|284.45|285.15|284.55|285.05|284.45|0
1657752000000|2022-07-13 22:40:00|285.15|284.55|284.55|283.95|285.15|284.55|284.55|283.95|0
1657752300000|2022-07-13 22:45:00|284.55|283.95|284.45|283.85|284.55|283.95|284.35|283.75|0
1657752600000|2022-07-13 22:50:00|284.55|283.95|284.55|283.95|284.55|283.95|284.45|283.85|0
1657752900000|2022-07-13 22:55:00|284.45|283.85|284.55|283.95|284.55|283.95|284.45|283.85|0
1657753200000|2022-07-13 23:00:00|284.75|284.15|284.75|284.15|284.75|284.15|284.65|284.05|0
1657753500000|2022-07-13 23:05:00|284.65|284.05|284.75|284.15|284.75|284.15|284.65|284.05|0
1657753800000|2022-07-13 23:10:00|284.65|284.05|284.45|283.85|284.65|284.05|284.45|283.85|0
1657754100000|2022-07-13 23:15:00|284.55|283.95|284.45|283.85|284.55|283.95|284.45|283.85|0
1657754400000|2022-07-13 23:20:00|284.55|283.95|284.55|283.95|284.55|283.95|284.55|283.95|0
1657754700000|2022-07-13 23:25:00|284.45|283.85|284.45|283.85|284.55|283.95|284.45|283.85|0
1657755000000|2022-07-13 23:30:00|284.55|283.95|284.55|283.95|284.55|283.95|284.45|283.85|0
1657755300000|2022-07-13 23:35:00|284.45|283.85|284.25|283.65|284.45|283.85|284.25|283.65|0
1657755600000|2022-07-13 23:40:00|284.15|283.55|284.25|283.65|284.25|283.65|284.15|283.55|0
1657755900000|2022-07-13 23:45:00|283.95|283.35|283.95|283.35|284.05|283.45|283.95|283.35|0
1657756200000|2022-07-13 23:50:00|284.05|283.45|284.05|283.45|284.15|283.55|283.95|283.35|0
1657756500000|2022-07-13 23:55:00|284.15|283.55|284.05|283.45|284.15|283.55|284.05|283.45|0
1657756800000|2022-07-14 00:00:00|284.25|283.65|284.45|283.85|284.45|283.85|284.15|283.55|0
1657757100000|2022-07-14 00:05:00|284.55|283.95|284.55|283.95|284.55|283.95|284.45|283.85|0
1657757400000|2022-07-14 00:10:00|284.45|283.85|284.55|283.95|284.55|283.95|284.45|283.85|0
1657757700000|2022-07-14 00:15:00|284.45|283.85|284.65|284.05|284.65|284.05|284.45|283.85|0
1657758000000|2022-07-14 00:20:00|284.75|284.15|284.65|284.05|284.75|284.15|284.55|283.95|0
1657758300000|2022-07-14 00:25:00|284.55|283.95|284.55|283.95|284.65|284.05|284.55|283.95|0
1657758600000|2022-07-14 00:30:00|284.5|284.3|284.45|284.25|284.75|284.55|284.1|283.9|379
1657758900000|2022-07-14 00:35:00|284.5|284.3|284.35|284.15|284.55|284.4|284.25|284.05|311
1657759200000|2022-07-14 00:40:00|284.4|284.2|284|283.85|284.4|284.25|283.95|283.75|266
1657759500000|2022-07-14 00:45:00|284.05|283.8|283.85|283.7|284.05|283.8|283.8|283.65|163
1657759800000|2022-07-14 00:50:00|283.8|283.65|283.75|283.6|284|283.85|283.7|283.55|196
1657760100000|2022-07-14 00:55:00|283.7|283.5|283.7|283.5|283.95|283.8|283.6|283.45|229
1657760400000|2022-07-14 01:00:00|283.65|283.55|283.25|283.1|284.1|283.9|283.05|282.85|1055
1657760700000|2022-07-14 01:05:00|283.35|283.2|282.75|282.6|283.4|283.25|282.5|282.35|815
1657761000000|2022-07-14 01:10:00|282.85|282.7|283.05|282.85|283.2|283.05|282.65|282.5|420
1657761300000|2022-07-14 01:15:00|283.1|282.9|283.55|283.4|283.75|283.6|283.05|282.85|375
1657761600000|2022-07-14 01:20:00|283.5|283.35|283.3|283.15|283.55|283.4|283.3|283.15|301
1657761900000|2022-07-14 01:25:00|283.25|283.1|282.95|282.8|283.4|283.25|282.9|282.75|510
1657762200000|2022-07-14 01:30:00|283.05|282.85|283.5|283.35|283.65|283.5|283.05|282.85|453
1657762500000|2022-07-14 01:35:00|283.55|283.4|283.45|283.3|283.6|283.45|283.3|283.15|306
1657762800000|2022-07-14 01:40:00|283.4|283.25|283.7|283.55|283.7|283.55|283.3|283.15|184
1657763100000|2022-07-14 01:45:00|283.65|283.5|283.5|283.35|283.7|283.55|283.5|283.35|182
1657763400000|2022-07-14 01:50:00|283.55|283.4|283.5|283.35|283.6|283.45|283.45|283.3|232
1657763700000|2022-07-14 01:55:00|283.45|283.3|283.45|283.3|283.6|283.45|283.45|283.3|271
1657764000000|2022-07-14 02:00:00|283.5|283.35|283.6|283.45|283.7|283.55|283.5|283.35|204
1657764300000|2022-07-14 02:05:00|283.55|283.4|283.5|283.35|283.6|283.45|283.5|283.35|200
1657764600000|2022-07-14 02:10:00|283.45|283.3|283.45|283.3|283.45|283.3|283.35|283.2|113
1657764900000|2022-07-14 02:15:00|283.4|283.25|283.4|283.25|283.6|283.45|283.4|283.25|196
1657765200000|2022-07-14 02:20:00|283.45|283.3|283.7|283.55|283.75|283.6|283.45|283.3|100
1657765500000|2022-07-14 02:25:00|283.65|283.5|283.6|283.45|283.7|283.55|283.6|283.45|95
1657765800000|2022-07-14 02:30:00|283.65|283.5|283.7|283.55|283.8|283.65|283.65|283.5|132
1657766100000|2022-07-14 02:35:00|283.75|283.6|283.8|283.65|284|283.85|283.75|283.6|333
1657766400000|2022-07-14 02:40:00|283.75|283.6|283.7|283.55|283.8|283.65|283.65|283.5|121
1657766700000|2022-07-14 02:45:00|283.75|283.6|283.6|283.45|283.75|283.6|283.6|283.45|74
1657767000000|2022-07-14 02:50:00|283.65|283.5|283.5|283.35|283.65|283.5|283.5|283.35|156
1657767300000|2022-07-14 02:55:00|283.55|283.4|283.4|283.25|283.55|283.4|283.4|283.25|131
1657767600000|2022-07-14 03:00:00|283.5|283.35|283.6|283.45|283.6|283.45|283.5|283.35|194
1657767900000|2022-07-14 03:05:00|283.55|283.4|283.55|283.4|283.55|283.4|283.45|283.3|122
1657768200000|2022-07-14 03:10:00|283.5|283.35|283.35|283.2|283.5|283.35|283.25|283.1|317
1657768500000|2022-07-14 03:15:00|283.4|283.25|283.3|283.15|283.45|283.3|283.3|283.15|91
1657768800000|2022-07-14 03:20:00|283.25|283.1|283.1|282.95|283.25|283.1|283.1|282.95|376
1657769100000|2022-07-14 03:25:00|283.05|282.9|282.85|282.7|283.1|282.9|282.85|282.7|267
1657769400000|2022-07-14 03:30:00|282.8|282.65|282.8|282.65|282.8|282.65|282.65|282.5|205
1657769700000|2022-07-14 03:35:00|282.85|282.7|282.7|282.55|282.85|282.7|282.7|282.55|158
1657770000000|2022-07-14 03:40:00|282.65|282.45|282.55|282.4|282.7|282.55|282.55|282.4|193
1657770300000|2022-07-14 03:45:00|282.5|282.35|282.4|282.25|282.55|282.4|282.4|282.25|210
1657770600000|2022-07-14 03:50:00|282.45|282.3|282.4|282.25|282.45|282.3|282.3|282.15|287
1657770900000|2022-07-14 03:55:00|282.45|282.2|282.4|282.25|282.45|282.25|282.25|282.1|228
1657771200000|2022-07-14 04:00:00|282.45|282.3|282.5|282.35|282.5|282.35|282.4|282.25|151
1657771500000|2022-07-14 04:05:00|282.55|282.4|282.5|282.35|282.55|282.4|282.5|282.35|99
1657771800000|2022-07-14 04:10:00|282.45|282.3|282.5|282.3|282.5|282.35|282.45|282.3|104
1657772100000|2022-07-14 04:15:00|282.45|282.35|282.5|282.35|282.5|282.35|282.45|282.3|71
1657772400000|2022-07-14 04:20:00|282.45|282.3|282.4|282.25|282.45|282.3|282.35|282.2|157
1657772700000|2022-07-14 04:25:00|282.45|282.3|282.45|282.3|282.45|282.3|282.45|282.3|108
1657773000000|2022-07-14 04:30:00|||||||||58
1657773300000|2022-07-14 04:35:00|282.5|282.35|282.65|282.5|282.65|282.5|282.45|282.35|158
1657773600000|2022-07-14 04:40:00|||||||||68
1657773900000|2022-07-14 04:45:00|282.7|282.55|282.65|282.5|282.7|282.55|282.6|282.45|112
1657774200000|2022-07-14 04:50:00|282.6|282.45|282.6|282.45|282.6|282.45|282.55|282.4|88
1657774500000|2022-07-14 04:55:00|282.65|282.5|282.65|282.5|282.65|282.5|282.6|282.5|94
1657774800000|2022-07-14 05:00:00|282.7|282.55|283.15|283|283.15|283|282.7|282.55|530
1657775100000|2022-07-14 05:05:00|283.1|282.95|282.95|282.8|283.1|282.95|282.85|282.7|147
1657775400000|2022-07-14 05:10:00|282.9|282.7|282.95|282.8|283|282.85|282.85|282.65|110
1657775700000|2022-07-14 05:15:00|283|282.85|282.95|282.8|283.05|282.9|282.9|282.75|132
1657776000000|2022-07-14 05:20:00|282.9|282.75|282.9|282.75|282.95|282.8|282.8|282.65|131
1657776300000|2022-07-14 05:25:00|282.85|282.7|282.9|282.75|282.95|282.8|282.7|282.55|119
1657776600000|2022-07-14 05:30:00|282.95|282.8|283.05|282.9|283.1|282.9|282.9|282.75|121
1657776900000|2022-07-14 05:35:00|283|282.85|282.8|282.65|283.05|282.9|282.8|282.6|155
1657777200000|2022-07-14 05:40:00|282.75|282.6|282.6|282.45|282.85|282.7|282.6|282.45|175
1657777500000|2022-07-14 05:45:00|282.55|282.4|282.5|282.35|282.6|282.45|282.4|282.25|241
1657777800000|2022-07-14 05:50:00|282.55|282.4|282.3|282.15|282.55|282.4|282.3|282.15|154
1657778100000|2022-07-14 05:55:00|282.35|282.2|282.35|282.2|282.45|282.3|282.25|282.1|274
1657778400000|2022-07-14 06:00:00|282.4|282.25|282.45|282.3|282.45|282.3|282.2|282.05|266
1657778700000|2022-07-14 06:05:00|282.4|282.2|282.6|282.45|282.6|282.45|282.4|282.2|160
1657779000000|2022-07-14 06:10:00|282.55|282.4|282.35|282.2|282.55|282.4|282.35|282.2|123
1657779300000|2022-07-14 06:15:00|282.3|282.15|282.2|282.05|282.3|282.15|282.15|282|175
1657779600000|2022-07-14 06:20:00|282.15|282|282.05|281.9|282.25|282.1|282|281.85|260
1657779900000|2022-07-14 06:25:00|282.1|281.95|282.15|282|282.2|282|282.1|281.95|66
1657780200000|2022-07-14 06:30:00|282.1|281.95|281.95|281.8|282.1|281.95|281.95|281.8|158
1657780500000|2022-07-14 06:35:00|281.85|281.7|281.95|281.8|282.05|281.9|281.85|281.7|238
1657780800000|2022-07-14 06:40:00|282|281.85|282.15|282|282.2|282.05|282|281.85|106
1657781100000|2022-07-14 06:45:00|282.2|282.05|282.3|282.15|282.35|282.2|282.15|282|80
1657781400000|2022-07-14 06:50:00|282.25|282.1|282.2|282.05|282.35|282.2|282.2|282.05|99
1657781700000|2022-07-14 06:55:00|282.25|282.1|282.25|282.1|282.3|282.15|282.2|282.05|138
1657782000000|2022-07-14 07:00:00|282.15|282|282.35|282.2|282.65|282.45|282.15|282|274
1657782300000|2022-07-14 07:05:00|282.3|282.15|282.1|281.95|282.35|282.2|282.1|281.95|200
1657782600000|2022-07-14 07:10:00|282.05|281.9|282|281.85|282.25|282.1|282|281.85|215
1657782900000|2022-07-14 07:15:00|282.05|281.9|281.8|281.65|282.1|281.95|281.8|281.65|310
1657783200000|2022-07-14 07:20:00|281.75|281.6|282.05|281.9|282.1|281.95|281.75|281.6|148
1657783500000|2022-07-14 07:25:00|282.1|281.95|282.3|282.15|282.3|282.15|282.1|281.95|222
1657783800000|2022-07-14 07:30:00|282.35|282.2|282.2|282.05|282.5|282.35|282.15|282|218
1657784100000|2022-07-14 07:35:00|282.25|282.1|282.15|282|282.25|282.1|282|281.85|182
1657784400000|2022-07-14 07:40:00|282.1|281.95|282.15|282|282.25|282.1|282.05|281.9|166
1657784700000|2022-07-14 07:45:00|282.1|281.95|282.1|281.95|282.15|282|282|281.85|200
1657785000000|2022-07-14 07:50:00|282.15|282|282|281.85|282.2|282.05|281.95|281.8|188
1657785300000|2022-07-14 07:55:00|281.95|281.8|282|281.85|282|281.85|281.85|281.7|193
1657785600000|2022-07-14 08:00:00|282.05|281.8|282.15|282|282.2|282.05|281.85|281.7|207
1657785900000|2022-07-14 08:05:00|282.1|281.95|282.15|282|282.25|282.1|282.1|281.9|127
1657786200000|2022-07-14 08:10:00|282.2|282.05|282.05|281.9|282.25|282.1|282.05|281.9|167
1657786500000|2022-07-14 08:15:00|282.1|281.95|282.15|282|282.2|282.05|281.95|281.8|349
1657786800000|2022-07-14 08:20:00|282.2|281.95|281.95|281.8|282.2|281.95|281.9|281.75|149
1657787100000|2022-07-14 08:25:00|281.9|281.75|281.9|281.75|281.95|281.8|281.75|281.6|163
1657787400000|2022-07-14 08:30:00|281.85|281.7|281.8|281.65|281.9|281.7|281.7|281.55|186
1657787700000|2022-07-14 08:35:00|281.85|281.7|281.7|281.5|282|281.8|281.65|281.5|287
1657788000000|2022-07-14 08:40:00|281.65|281.55|281.35|281.2|281.7|281.55|281.35|281.2|394
1657788300000|2022-07-14 08:45:00|281.4|281.25|281.15|281|281.4|281.25|281.15|281|160
1657788600000|2022-07-14 08:50:00|281.2|281.05|281.35|281.2|281.4|281.2|281.15|281|216
1657788900000|2022-07-14 08:55:00|281.4|281.25|281.3|281.15|281.55|281.4|281.3|281.15|255
1657789200000|2022-07-14 09:00:00|281.25|281.1|281.65|281.5|281.7|281.5|281.15|281|478
1657789500000|2022-07-14 09:05:00|281.75|281.55|281.6|281.4|281.75|281.55|281.45|281.3|159
1657789800000|2022-07-14 09:10:00|281.65|281.45|281.7|281.55|281.75|281.6|281.65|281.45|55
1657790100000|2022-07-14 09:15:00|281.65|281.5|281.7|281.55|281.75|281.6|281.65|281.5|87
1657790400000|2022-07-14 09:20:00|281.95|281.35|281.85|281.25|282.05|281.45|281.75|281.15|0
1657790700000|2022-07-14 09:25:00|281.75|281.15|281.95|281.35|282.05|281.45|281.75|281.15|99
1657791000000|2022-07-14 09:30:00|282.05|281.45|281.85|281.25|282.05|281.45|281.85|281.25|0
1657791300000|2022-07-14 09:35:00|281.95|281.35|282.05|281.45|282.05|281.45|281.75|281.15|0
1657791600000|2022-07-14 09:40:00|281.95|281.35|282.25|281.65|282.25|281.65|281.95|281.35|0
1657792200000|2022-07-14 09:50:00|282|281.8|282.05|281.85|282.1|281.9|281.85|281.65|84
1657792500000|2022-07-14 09:55:00|282|281.9|281.95|281.8|282.1|281.9|281.85|281.65|23
1657792800000|2022-07-14 10:00:00|281.9|281.75|281.95|281.75|281.95|281.8|281.85|281.7|44
1657793100000|2022-07-14 10:05:00|281.9|281.8|282|281.8|282.1|281.9|281.9|281.8|17
1657793400000|2022-07-14 10:10:00|282.05|281.85|281.95|281.75|282.05|281.85|281.9|281.7|13
1657793700000|2022-07-14 10:15:00|281.9|281.8|281.9|281.75|282.05|281.9|281.85|281.7|27
1657794000000|2022-07-14 10:20:00|281.95|281.8|281.95|281.8|282.1|281.95|281.9|281.75|66
1657794300000|2022-07-14 10:25:00|282|281.75|281.95|281.8|282|281.8|281.9|281.7|8
1657794600000|2022-07-14 10:30:00|282|281.75|282|281.8|282|281.85|281.85|281.7|13
1657794900000|2022-07-14 10:35:00|282.05|281.85|282|281.85|282.05|281.9|281.9|281.75|1
1657795200000|2022-07-14 10:40:00|282.05|281.8|281.85|281.7|282.05|281.9|281.85|281.7|7
1657795500000|2022-07-14 10:45:00|281.9|281.75|281.4|281.25|281.9|281.75|281.4|281.25|42
1657795800000|2022-07-14 10:50:00|281.35|281.2|281.45|281.3|281.5|281.3|281.3|281.15|31
1657796100000|2022-07-14 10:55:00|281.4|281.25|281.5|281.35|281.6|281.45|281.3|281.15|45
1657796400000|2022-07-14 11:00:00|281.55|281.4|281.6|281.45|281.7|281.55|281.5|281.35|24
1657796700000|2022-07-14 11:05:00|281.55|281.4|281.55|281.4|281.7|281.5|281.5|281.35|36
1657797000000|2022-07-14 11:10:00|281.5|281.35|281.6|281.45|281.65|281.5|281.4|281.25|33
1657797300000|2022-07-14 11:15:00|281.55|281.4|281.6|281.45|281.7|281.5|281.5|281.35|24
1657797600000|2022-07-14 11:20:00|281.55|281.4|281.55|281.4|281.65|281.5|281.45|281.3|46
1657797900000|2022-07-14 11:25:00|281.5|281.35|281.5|281.35|281.55|281.4|281.3|281.1|21
1657798200000|2022-07-14 11:30:00|281.45|281.3|281.45|281.3|281.7|281.55|281.35|281.2|84
1657798500000|2022-07-14 11:35:00|281.4|281.25|281.4|281.2|281.45|281.3|281.25|281.1|14
1657798800000|2022-07-14 11:40:00|281.35|281.15|281.35|281.15|281.55|281.35|281.3|281.15|9
1657799100000|2022-07-14 11:45:00|281.3|281.1|281.45|281.3|281.55|281.35|281.25|281.1|4
1657799400000|2022-07-14 11:50:00|281.5|281.25|281.45|281.3|281.55|281.4|281.45|281.25|1
1657799700000|2022-07-14 11:55:00|281.5|281.35|281.5|281.3|281.55|281.35|281.4|281.25|4
1657800000000|2022-07-14 12:00:00|281.45|281.35|281.4|281.25|281.55|281.35|281.35|281.15|9
1657800300000|2022-07-14 12:05:00|281.45|281.3|281.2|281|281.45|281.3|281.1|280.95|11
1657800600000|2022-07-14 12:10:00|281.25|281.05|281.4|281.2|281.4|281.25|281.2|281|12
1657800900000|2022-07-14 12:15:00|281.35|281.15|281.5|281.3|281.5|281.35|281.3|281.15|9
1657801200000|2022-07-14 12:20:00|281.45|281.25|281.45|281.3|281.55|281.4|281.4|281.25|9
1657801500000|2022-07-14 12:25:00|281.5|281.35|281.3|281.1|281.5|281.35|281.15|280.95|31
1657801800000|2022-07-14 12:30:00|281.25|281.05|281.6|281.35|281.75|281.55|281.1|280.85|54
1657802100000|2022-07-14 12:35:00|281.55|281.4|281.75|281.55|281.8|281.6|281.45|281.25|3
1657802400000|2022-07-14 12:40:00|281.7|281.5|281.55|281.4|281.7|281.5|281.5|281.35|25
1657802700000|2022-07-14 12:45:00|281.5|281.35|281.6|281.4|281.7|281.5|281.45|281.25|33
1657803000000|2022-07-14 12:50:00|281.55|281.45|281.55|281.35|281.7|281.55|281.45|281.3|25
1657803300000|2022-07-14 12:55:00|281.5|281.4|281.5|281.35|281.65|281.5|281.4|281.25|20
1657803600000|2022-07-14 13:00:00|281.45|281.3|281.5|281.35|281.6|281.4|281.35|281.2|18
1657803900000|2022-07-14 13:05:00|281.45|281.3|281.15|281|281.5|281.35|281.1|280.95|73
1657804200000|2022-07-14 13:10:00|281.2|280.95|281.05|280.9|281.2|281|280.9|280.75|81
1657804500000|2022-07-14 13:15:00|281.1|280.85|281.4|281.2|281.45|281.25|281.05|280.85|10
1657804800000|2022-07-14 13:20:00|281.35|281.15|281.25|281.05|281.45|281.25|281.15|280.95|12
1657805100000|2022-07-14 13:25:00|281.2|281|281.2|281|281.3|281.1|281.1|280.95|22
1657805400000|2022-07-14 13:30:00|281.15|281.05|280|279.8|281.35|281.15|280|279.8|248
1657805700000|2022-07-14 13:35:00|280.05|279.85|279.55|279.35|280.1|279.9|279.5|279.35|103
1657806000000|2022-07-14 13:40:00|279.5|279.45|279.4|279.2|280|279.8|279.4|279.2|175
1657806300000|2022-07-14 13:45:00|279.35|279.25|279.85|279.65|280.05|279.85|279.35|279.25|217
1657806600000|2022-07-14 13:50:00|279.8|279.6|279.15|278.85|280|279.85|279.15|278.85|396
1657806900000|2022-07-14 13:55:00|279.2|278.9|279.15|278.9|279.35|279.15|279.15|278.85|99
1657807200000|2022-07-14 14:00:00|278.65|278.85|278.6|278.4|278.85|278.9|278.55|278.35|244
1657807500000|2022-07-14 14:05:00|278.65|278.45|278.7|278.55|278.9|278.7|278.6|278.4|81
1657807800000|2022-07-14 14:10:00|278.65|278.5|279|278.85|279.25|279.05|278.5|278.35|107
1657808100000|2022-07-14 14:15:00|279.05|278.9|279|278.85|279.15|279|278.95|278.75|49
1657808400000|2022-07-14 14:20:00|279.05|278.9|279.45|279.3|279.55|279.35|279.05|278.9|140
1657808700000|2022-07-14 14:25:00|279.4|279.25|279.65|279.45|279.7|279.55|279.35|279.2|46
1657809000000|2022-07-14 14:30:00|279.7|279.5|279.85|279.65|280.15|279.95|279.5|279.3|56
1657809300000|2022-07-14 14:35:00|279.8|279.6|279.4|279.25|279.95|279.8|279.35|279.15|85
1657809600000|2022-07-14 14:40:00|279.35|279.2|279.2|279.05|279.55|279.35|279.2|279.05|39
1657809900000|2022-07-14 14:45:00|279.15|279|279.15|279|279.3|279.1|279|278.8|51
1657810200000|2022-07-14 14:50:00|279.2|279.05|279.7|279.5|279.75|279.6|279.1|278.95|98
1657810500000|2022-07-14 14:55:00|279.65|279.55|279.55|279.35|279.65|279.55|279.35|279.2|64
1657810800000|2022-07-14 15:00:00|279.65|279.45|279.8|279.6|280|279.8|279.5|279.35|87
1657811100000|2022-07-14 15:05:00|279.75|279.65|280.25|280.1|280.3|280.15|279.75|279.55|63
1657811400000|2022-07-14 15:10:00|280.2|280.05|280.1|279.9|280.35|280.2|280|279.85|82
1657811700000|2022-07-14 15:15:00|280.05|279.95|280.45|280.25|280.5|280.35|279.85|279.65|46
1657812000000|2022-07-14 15:20:00|280.5|280.3|280.4|280.25|280.55|280.4|280.15|280|71
1657812300000|2022-07-14 15:25:00|280.45|280.3|280.25|280.05|280.5|280.35|280.2|280.05|65
1657812600000|2022-07-14 15:30:00|280.2|280|280.05|279.85|280.35|280.15|280|279.8|93
1657812900000|2022-07-14 15:35:00|280.1|279.9|280.1|279.9|280.25|280.1|279.75|279.6|77
1657813200000|2022-07-14 15:40:00|280.15|279.95|280.45|280.3|280.7|280.55|280.1|279.9|58
1657813500000|2022-07-14 15:45:00|280.4|280.25|280.4|280.2|280.55|280.35|280.3|280.15|34
1657813800000|2022-07-14 15:50:00|280.45|280.25|280.2|280.05|280.55|280.35|280.15|280|146
1657814100000|2022-07-14 15:55:00|280.25|280.1|280.4|280.25|280.5|280.3|280.1|279.95|37
1657814400000|2022-07-14 16:00:00|280.45|280.3|280.35|280.2|280.55|280.35|280.25|280.05|16
1657814700000|2022-07-14 16:05:00|280.3|280.15|280.35|280.15|280.4|280.2|280.1|279.95|39
1657815000000|2022-07-14 16:10:00|280.3|280.2|280.35|280.15|280.4|280.25|280.25|280.05|26
1657815300000|2022-07-14 16:15:00|280.4|280.2|280.4|280.2|280.4|280.25|280.1|279.9|36
1657815600000|2022-07-14 16:20:00|280.35|280.15|280.2|280|280.45|280.3|280.1|279.95|19
1657815900000|2022-07-14 16:25:00|280.15|279.95|279.95|279.75|280.2|280|279.9|279.75|17
1657816200000|2022-07-14 16:30:00|279.9|279.8|280.1|279.95|280.2|280.05|279.9|279.8|16
1657816500000|2022-07-14 16:35:00|280.05|279.9|280.1|279.95|280.2|280.05|280.05|279.85|10
1657816800000|2022-07-14 16:40:00|280.05|279.9|280.1|279.9|280.2|280|279.95|279.8|42
1657817100000|2022-07-14 16:45:00|280.15|279.95|279.55|279.4|280.15|280|279.55|279.35|59
1657817400000|2022-07-14 16:50:00|279.5|279.35|279.7|279.5|279.7|279.55|279.4|279.25|49
1657817700000|2022-07-14 16:55:00|279.65|279.55|279.8|279.65|279.8|279.65|279.65|279.45|22
1657818000000|2022-07-14 17:00:00|279.85|279.7|279.7|279.5|279.85|279.7|279.5|279.3|39
1657818300000|2022-07-14 17:05:00|279.65|279.45|279.75|279.55|279.75|279.6|279.6|279.4|30
1657818600000|2022-07-14 17:10:00|279.7|279.5|279.55|279.4|279.7|279.55|279.45|279.3|7
1657818900000|2022-07-14 17:15:00|279.6|279.45|279.75|279.6|279.9|279.75|279.5|279.35|21
1657819200000|2022-07-14 17:20:00|279.85|279.65|279.85|279.65|280|279.8|279.8|279.65|17
1657819500000|2022-07-14 17:25:00|279.8|279.7|280.05|279.85|280.1|279.95|279.8|279.6|13
1657819800000|2022-07-14 17:30:00|280|279.9|279.75|279.6|280.05|279.9|279.7|279.55|10
1657820100000|2022-07-14 17:35:00|279.8|279.65|280|279.8|280|279.85|279.75|279.55|11
1657820400000|2022-07-14 17:40:00|279.95|279.85|280.15|279.95|280.2|280.05|279.95|279.8|8
1657820700000|2022-07-14 17:45:00|280.1|279.9|280.1|279.9|280.15|280|280.05|279.85|9
1657821000000|2022-07-14 17:50:00|280.2|279.95|279.9|279.75|280.3|280.15|279.8|279.65|15
1657821300000|2022-07-14 17:55:00|279.95|279.8|280.15|279.95|280.2|280.05|279.9|279.75|13
1657821600000|2022-07-14 18:00:00|280.2|280|280.15|279.95|280.2|280.05|280.05|279.9|10
1657821900000|2022-07-14 18:05:00|280.1|280|280.2|279.95|280.25|280|280|279.85|6
1657822200000|2022-07-14 18:10:00|280.15|279.9|280.15|279.95|280.2|279.95|280.05|279.9|4
1657822500000|2022-07-14 18:15:00|280.1|279.9|280.45|280.25|280.5|280.25|280.1|279.9|5
1657822800000|2022-07-14 18:20:00|280.6|280.3|280.55|280.4|280.6|280.45|280.45|280.3|23
1657823100000|2022-07-14 18:25:00|280.6|280.45|280.6|280.45|280.7|280.5|280.5|280.35|22
1657823400000|2022-07-14 18:30:00|280.55|280.4|280.65|280.5|280.7|280.55|280.55|280.4|6
1657823700000|2022-07-14 18:35:00|280.7|280.55|280.95|280.75|280.95|280.75|280.65|280.5|27
1657824000000|2022-07-14 18:40:00|280.9|280.8|280.55|280.4|280.95|280.8|280.5|280.35|25
1657824300000|2022-07-14 18:45:00|280.6|280.45|280.6|280.4|280.65|280.45|280.5|280.3|15
1657824600000|2022-07-14 18:50:00|280.55|280.45|280.4|280.2|280.6|280.45|280.35|280.15|4
1657824900000|2022-07-14 18:55:00|280.45|280.25|280.6|280.45|280.65|280.5|280.45|280.25|62
1657825200000|2022-07-14 19:00:00|280.65|280.5|280.6|280.4|280.75|280.6|280.5|280.35|51
1657825500000|2022-07-14 19:05:00|280.55|280.35|280.4|280.2|280.65|280.45|280.4|280.2|8
1657825800000|2022-07-14 19:10:00|280.45|280.25|280.6|280.4|280.6|280.4|280.35|280.2|4
1657826100000|2022-07-14 19:15:00|280.65|280.45|280.55|280.35|280.65|280.45|280.4|280.2|17
1657826400000|2022-07-14 19:20:00|280.5|280.4|280.7|280.5|280.75|280.55|280.5|280.35|8
1657826700000|2022-07-14 19:25:00|280.75|280.55|280.8|280.6|280.8|280.6|280.6|280.45|6
1657827000000|2022-07-14 19:30:00|280.75|280.65|280.65|280.5|280.9|280.7|280.65|280.5|6
1657827300000|2022-07-14 19:35:00|280.7|280.45|280.55|280.4|280.75|280.55|280.4|280.25|3
1657827600000|2022-07-14 19:40:00|280.5|280.35|280.6|280.4|280.65|280.5|280.45|280.3|6
1657827900000|2022-07-14 19:45:00|280.55|280.45|280.5|280.3|280.6|280.45|280.3|280.15|7
1657828200000|2022-07-14 19:50:00|280.55|280.4|280.6|280.4|280.65|280.45|280.5|280.3|7
1657828500000|2022-07-14 19:55:00|280.55|280.45|281.35|281.15|281.35|281.15|280.55|280.35|182
1657828800000|2022-07-14 20:00:00|281.3|281.1|281.25|281|281.4|281.2|281.25|281|24
1657829100000|2022-07-14 20:05:00|281.2|281.05|281.25|281|281.25|281.05|281.2|280.95|1
1657829400000|2022-07-14 20:10:00|281.2|281.05|281|280.85|281.25|281.05|280.9|280.7|9
1657829700000|2022-07-14 20:15:00|281.05|280.9|281.05|280.85|281.15|280.95|281.05|280.85|5
1657830000000|2022-07-14 20:20:00|281.1|280.8|281.05|280.8|281.1|280.8|281.05|280.8|0
1657830300000|2022-07-14 20:25:00|281.1||281.1||281.1||281.05||0
1657830600000|2022-07-14 20:30:00|281.05||281.05||281.1||281.05||1
1657830900000|2022-07-14 20:35:00|281.1||281.05||281.1||281.05||0
1657831200000|2022-07-14 20:40:00|281.2|280.95|281.2|280.95|281.35|281.1|280.95|280.6|57
1657831500000|2022-07-14 20:45:00|281.15|281|281.4|281|281.4|281.15|281|280.75|64
1657831800000|2022-07-14 20:50:00|281.35|281.05|281.4|281|281.4|281.1|281.35|281|1
1657832100000|2022-07-14 20:55:00|281.35|280.95|281.5|280.95|281.5|281.15|281.2|280.7|7
1657832400000|2022-07-14 21:00:00||281||280.55||281||280.5|0
1657833000000|2022-07-14 21:10:00|281.05|280.4|281.25|280.65|281.25|280.65|281.05|280.35|1
1657834800000|2022-07-14 21:40:00|281.35|280.75|281.35|280.75|281.35|280.75|281.35|280.75|0
1657835100000|2022-07-14 21:45:00|281.25|280.65|281.35|280.75|281.35|280.75|281.25|280.65|0
1657836000000|2022-07-14 22:00:00|281.45|280.85|281.45|280.85|281.45|280.85|281.35|280.75|0
1657836300000|2022-07-14 22:05:00|281.35|280.75|281.45|280.85|281.45|280.85|281.35|280.75|0
1657836900000|2022-07-14 22:15:00|281.55|280.95|281.65|281.05|281.65|281.05|281.55|280.95|0
1657837200000|2022-07-14 22:20:00|281.55|280.95|281.65|281.05|281.65|281.05|281.55|280.95|0
1657837500000|2022-07-14 22:25:00|281.55|280.95|281.65|281.05|281.65|281.05|281.55|280.95|0
1657838100000|2022-07-14 22:35:00|281.75|281.15|281.75|281.15|281.85|281.25|281.65|281.05|0
1657838400000|2022-07-14 22:40:00|281.85|281.25|281.85|281.25|281.95|281.35|281.85|281.25|0
1657838700000|2022-07-14 22:45:00|281.95|281.35|281.85|281.25|281.95|281.35|281.85|281.25|0
1657839000000|2022-07-14 22:50:00|281.75|281.15|281.75|281.15|281.85|281.25|281.75|281.15|0
1657839300000|2022-07-14 22:55:00|281.85|281.25|281.85|281.25|281.85|281.25|281.75|281.15|0
1657839600000|2022-07-14 23:00:00|281.75|281.15|281.85|281.25|281.85|281.25|281.75|281.15|0
1657839900000|2022-07-14 23:05:00|281.75|281.15|281.85|281.25|281.85|281.25|281.75|281.15|0
1657841100000|2022-07-14 23:25:00|281.95|281.35|281.95|281.35|281.95|281.35|281.85|281.25|0
1657841400000|2022-07-14 23:30:00|281.85|281.25|281.85|281.25|281.95|281.35|281.85|281.25|0
1657841700000|2022-07-14 23:35:00|281.95|281.35|282.05|281.45|282.05|281.45|281.95|281.35|0
1657842000000|2022-07-14 23:40:00|282.15|281.55|282.05|281.45|282.15|281.55|282.05|281.45|0
1657842300000|2022-07-14 23:45:00|282.15|281.55|282.15|281.55|282.15|281.55|282.05|281.45|0
1657842600000|2022-07-14 23:50:00|282.05|281.45|282.05|281.45|282.15|281.55|282.05|281.45|0
1657842900000|2022-07-14 23:55:00|282.15|281.55|282.25|281.65|282.25|281.65|282.15|281.55|0
1657843200000|2022-07-15 00:00:00|282.15|281.55|282.15|281.55|282.25|281.65|282.05|281.45|0
1657843500000|2022-07-15 00:05:00|282.05|281.45|282.05|281.45|282.15|281.55|281.95|281.35|0
1657843800000|2022-07-15 00:10:00|281.95|281.35|281.95|281.35|282.05|281.45|281.85|281.25|0
1657844100000|2022-07-15 00:15:00|281.85|281.25|281.85|281.25|281.85|281.25|281.75|281.15|0
1657844400000|2022-07-15 00:20:00|281.75|281.15|281.65|281.05|281.85|281.25|281.65|281.05|0
1657844700000|2022-07-15 00:25:00|281.55|280.95|281.65|281.05|281.65|281.05|281.55|280.95|0
1657845000000|2022-07-15 00:30:00|280.9|280.6|280.8|280.6|280.9|280.65|280.3|280.1|212
1657845300000|2022-07-15 00:35:00|280.85|280.65|280.8|280.6|280.95|280.7|280.7|280.55|104
1657845600000|2022-07-15 00:40:00|280.75|280.55|280.7|280.5|280.8|280.6|280.55|280.4|58
1657845900000|2022-07-15 00:45:00|280.65|280.45|280.85|280.65|280.9|280.75|280.6|280.45|72
1657846200000|2022-07-15 00:50:00|280.9|280.7|280.7|280.55|280.9|280.75|280.7|280.5|56
1657846500000|2022-07-15 00:55:00|280.75|280.6|280.4|280.2|280.9|280.75|280.4|280.2|118
1657846800000|2022-07-15 01:00:00|280.65|280.25|280.7|280.55|281.2|281.05|280.6|280.25|632
1657847100000|2022-07-15 01:05:00|280.65|280.5|280.35|280.2|280.65|280.5|280.2|280.05|294
1657847400000|2022-07-15 01:10:00|280.3|280.15|280.75|280.6|280.8|280.65|280.25|280.1|254
1657847700000|2022-07-15 01:15:00|280.8|280.65|280.8|280.65|281.1|280.95|280.6|280.45|211
1657848000000|2022-07-15 01:20:00|280.85|280.7|281.15|281|281.15|281|280.75|280.6|144
1657848300000|2022-07-15 01:25:00|281.1|280.95|281.7|281.55|281.75|281.6|281.05|280.9|263
1657848600000|2022-07-15 01:30:00|281.75|281.6|282|281.85|282|281.85|281.7|281.6|408
1657848900000|2022-07-15 01:35:00|281.95|281.8|281.9|281.75|282|281.85|281.65|281.5|284
1657849200000|2022-07-15 01:40:00|281.95|281.7|281.7|281.55|281.95|281.7|281.55|281.4|188
1657849500000|2022-07-15 01:45:00|281.65|281.5|282|281.85|282.05|281.9|281.65|281.45|272
1657849800000|2022-07-15 01:50:00|281.95|281.8|281.85|281.7|282|281.85|281.75|281.6|160
1657850100000|2022-07-15 01:55:00|281.8|281.65|281.55|281.4|281.8|281.65|281.35|281.15|210
1657850400000|2022-07-15 02:00:00|281.5|281.35|281.4|281.25|281.55|281.4|281.3|281.1|163
1657850700000|2022-07-15 02:05:00|281.45|281.3|281.55|281.4|281.6|281.45|281.45|281.25|135
1657851000000|2022-07-15 02:10:00|281.5|281.35|281.4|281.25|281.55|281.4|281.4|281.25|162
1657851300000|2022-07-15 02:15:00|281.45|281.3|281.35|281.2|281.45|281.3|281.3|281.15|106
1657851600000|2022-07-15 02:20:00|281.4|281.25|281.3|281.15|281.45|281.3|281.3|281.15|113
1657851900000|2022-07-15 02:25:00|281.25|281.1|281.3|281.15|281.35|281.15|281.15|281|179
1657852200000|2022-07-15 02:30:00|281.35|281.2|281.35|281.2|281.5|281.3|281.25|281.1|156
1657852500000|2022-07-15 02:35:00|281.4|281.25|281.4|281.25|281.5|281.35|281.35|281.15|121
1657852800000|2022-07-15 02:40:00|281.35|281.2|281.35|281.2|281.45|281.3|281.35|281.2|44
1657853100000|2022-07-15 02:45:00|281.4|281.25|281.35|281.15|281.4|281.25|281.15|281|151
1657853400000|2022-07-15 02:50:00|281.4|281.2|281.85|281.7|281.9|281.75|281.35|281.2|157
1657853700000|2022-07-15 02:55:00|281.8|281.65|281.75|281.6|281.85|281.7|281.7|281.55|107
1657854000000|2022-07-15 03:00:00|281.8|281.65|281.95|281.75|281.95|281.75|281.7|281.5|150
1657854300000|2022-07-15 03:05:00|281.9|281.8|282.3|282.15|282.35|282.15|281.85|281.7|306
1657854600000|2022-07-15 03:10:00|282.25|282.1|282.1|281.95|282.35|282.2|282.1|281.95|86
1657854900000|2022-07-15 03:15:00|282.05|281.9|281.55|281.4|282.05|281.9|281.55|281.4|140
1657855200000|2022-07-15 03:20:00|281.5|281.35|281.8|281.65|281.85|281.65|281.4|281.25|117
1657855500000|2022-07-15 03:25:00|281.75|281.6|281.7|281.55|281.85|281.7|281.65|281.5|43
1657855800000|2022-07-15 03:30:00|281.75|281.6|281.95|281.8|281.95|281.8|281.75|281.6|75
1657856100000|2022-07-15 03:35:00|282|281.75|281.75|281.6|282|281.85|281.75|281.6|144
1657856400000|2022-07-15 03:40:00|281.8|281.65|281.95|281.8|282|281.85|281.8|281.65|100
1657856700000|2022-07-15 03:45:00|281.9|281.75|281.85|281.7|281.95|281.8|281.8|281.65|73
1657857000000|2022-07-15 03:50:00|281.9|281.75|281.9|281.75|281.9|281.75|281.8|281.65|79
1657857300000|2022-07-15 03:55:00|281.95|281.8|282.05|281.9|282.05|281.9|281.95|281.8|79
1657857600000|2022-07-15 04:00:00|282|281.85|281.9|281.75|282|281.85|281.9|281.75|40
1657857900000|2022-07-15 04:05:00|281.95|281.8|281.85|281.7|281.95|281.8|281.85|281.7|74
1657858200000|2022-07-15 04:10:00|281.9|281.75|282|281.85|282.05|281.9|281.9|281.75|63
1657858500000|2022-07-15 04:15:00|282.05|281.9|282.05|281.9|282.05|281.9|282|281.85|37
1657858800000|2022-07-15 04:20:00|||||||||18
1657859100000|2022-07-15 04:25:00|||||||||16
1657859400000|2022-07-15 04:30:00|282.1|281.95|282.1|281.95|282.1|281.95|282.1|281.95|55
1657859700000|2022-07-15 04:35:00|||||||||17
1657860000000|2022-07-15 04:40:00|282.05|281.9|282.05|281.9|282.05|281.9|282.05|281.9|34
1657860300000|2022-07-15 04:45:00|282|281.85|281.95|281.8|282|281.85|281.95|281.8|49
1657860600000|2022-07-15 04:50:00|||||||||44
1657860900000|2022-07-15 04:55:00|281.9|281.75|281.9|281.75|281.9|281.75|281.9|281.75|24
1657861200000|2022-07-15 05:00:00|281.8|281.65|281.8|281.65|281.9|281.75|281.8|281.65|119
1657861500000|2022-07-15 05:05:00|281.75|281.6|281.7|281.55|281.75|281.6|281.7|281.55|89
1657861800000|2022-07-15 05:10:00|281.65|281.5|281.55|281.4|281.65|281.5|281.55|281.4|76
1657862100000|2022-07-15 05:15:00|281.5|281.35|281.5|281.35|281.5|281.35|281.35|281.2|106
1657862400000|2022-07-15 05:20:00|281.45|281.3|281.5|281.35|281.55|281.4|281.45|281.25|62
1657862700000|2022-07-15 05:25:00|281.45|281.3|281.55|281.4|281.6|281.45|281.45|281.3|77
1657863000000|2022-07-15 05:30:00|281.5|281.35|281.25|281.1|281.55|281.4|281.25|281.1|98
1657863300000|2022-07-15 05:35:00|281.2|281.05|281|280.85|281.25|281.1|280.95|280.8|197
1657863600000|2022-07-15 05:40:00|280.95|280.8|281.1|280.95|281.15|280.95|280.95|280.8|61
1657863900000|2022-07-15 05:45:00|281.15|281|281.35|281.2|281.4|281.25|281.15|281|111
1657864200000|2022-07-15 05:50:00|281.4|281.25|281.4|281.25|281.45|281.3|281.35|281.2|74
1657864500000|2022-07-15 05:55:00|281.45|281.3|281.25|281.1|281.5|281.35|281.25|281.05|78
1657864800000|2022-07-15 06:00:00|281.2|281|280.95|280.8|281.2|281|280.9|280.75|169
1657865100000|2022-07-15 06:05:00|281|280.85|281|280.85|281|280.85|280.85|280.7|113
1657865400000|2022-07-15 06:10:00|281.05|280.9|281|280.85|281.1|280.95|280.9|280.75|124
1657865700000|2022-07-15 06:15:00|281.05|280.9|280.95|280.8|281.05|280.9|280.95|280.8|53
1657866000000|2022-07-15 06:20:00|280.9|280.75|280.8|280.65|280.9|280.75|280.75|280.6|116
1657866300000|2022-07-15 06:25:00|280.85|280.6|280.8|280.65|280.85|280.65|280.75|280.6|87
1657866600000|2022-07-15 06:30:00|280.85|280.7|280.65|280.5|280.85|280.7|280.65|280.5|196
1657866900000|2022-07-15 06:35:00|280.6|280.45|280.35|280.2|280.6|280.45|280.35|280.2|148
1657867200000|2022-07-15 06:40:00|280.4|280.25|280.4|280.25|280.45|280.25|280.3|280.15|141
1657867500000|2022-07-15 06:45:00|280.35|280.2|280.25|280.1|280.4|280.25|280.25|280.1|115
1657867800000|2022-07-15 06:50:00|280.3|280.05|280.2|280.05|280.3|280.15|280.2|280.05|70
1657868100000|2022-07-15 06:55:00|280.15|280|280.05|279.9|280.2|280|280|279.85|115
1657868400000|2022-07-15 07:00:00|280.1|279.85|280.3|280.15|280.3|280.15|280|279.85|229
1657868700000|2022-07-15 07:05:00|280.25|280.1|280|279.85|280.25|280.1|279.85|279.7|160
1657869000000|2022-07-15 07:10:00|280.05|279.9|279.95|279.8|280.15|280|279.85|279.7|178
1657869300000|2022-07-15 07:15:00|280|279.85|280.4|280.25|280.4|280.25|280|279.8|143
1657869600000|2022-07-15 07:20:00|280.45|280.3|280.5|280.35|280.6|280.45|280.3|280.15|103
1657869900000|2022-07-15 07:25:00|280.55|280.4|280.85|280.7|280.85|280.7|280.55|280.4|91
1657870200000|2022-07-15 07:30:00|280.9|280.75|280.95|280.75|281|280.85|280.8|280.65|124
1657870500000|2022-07-15 07:35:00|280.9|280.8|281|280.85|281.05|280.9|280.9|280.75|98
1657870800000|2022-07-15 07:40:00|280.95|280.8|280.9|280.75|281|280.85|280.9|280.75|64
1657871100000|2022-07-15 07:45:00|280.95|280.8|280.7|280.55|280.95|280.8|280.7|280.55|73
1657871400000|2022-07-15 07:50:00|280.75|280.5|280.7|280.55|280.75|280.55|280.6|280.45|65
1657871700000|2022-07-15 07:55:00|280.75|280.6|280.9|280.7|280.9|280.75|280.75|280.6|70
1657872000000|2022-07-15 08:00:00|280.95|280.75|280.75|280.55|280.95|280.8|280.7|280.55|128
1657872300000|2022-07-15 08:05:00|280.8|280.6|280.85|280.7|280.9|280.75|280.75|280.6|105
1657872600000|2022-07-15 08:10:00|280.9|280.75|280.85|280.7|280.9|280.75|280.75|280.6|73
1657872900000|2022-07-15 08:15:00|280.8|280.65|280.95|280.8|281|280.8|280.75|280.6|64
1657873200000|2022-07-15 08:20:00|281|280.85|281.1|280.95|281.15|281|280.9|280.75|168
1657873500000|2022-07-15 08:25:00|281.05|280.9|281.15|281|281.15|281|281.05|280.85|70
1657873800000|2022-07-15 08:30:00|281.2|281.05|281.05|280.9|281.2|281.05|281|280.85|102
1657874100000|2022-07-15 08:35:00|281.1|280.95|281.05|280.9|281.15|281|281|280.85|80
1657874400000|2022-07-15 08:40:00|281.1|280.95|281.3|281.15|281.3|281.15|281.05|280.9|130
1657874700000|2022-07-15 08:45:00|281.25|281.1|281.45|281.3|281.45|281.3|281.25|281.1|134
1657875000000|2022-07-15 08:50:00|281.5|281.35|281.55|281.4|281.55|281.4|281.4|281.25|115
1657875300000|2022-07-15 08:55:00|281.45|281.35|281.25|281.05|281.5|281.35|281.15|281|262
1657875600000|2022-07-15 09:00:00|281.3|281.15|281.65|281.5|281.9|281.75|281.3|281.15|542
1657875900000|2022-07-15 09:05:00|281.6|281.45|281.75|281.6|281.85|281.65|281.55|281.4|223
1657876200000|2022-07-15 09:10:00|281.8|281.65|281.7|281.55|281.8|281.65|281.7|281.55|82
1657876500000|2022-07-15 09:15:00|281.65|281.5|281.55|281.3|281.75|281.6|281.55|281.25|153
1657876800000|2022-07-15 09:20:00|281.95|281.35|281.75|281.15|281.95|281.35|281.75|281.15|0
1657877100000|2022-07-15 09:25:00|281.45|280.85|281.55|280.95|281.55|280.95|281.45|280.85|23
1657877400000|2022-07-15 09:30:00|281.65|281.05|281.65|281.05|281.65|281.05|281.55|280.95|0
1657877700000|2022-07-15 09:35:00|281.55|280.95|281.65|281.05|281.65|281.05|281.55|280.95|0
1657878000000|2022-07-15 09:40:00|281.55|280.95|281.55|280.95|281.65|281.05|281.55|280.95|0
1657878300000|2022-07-15 09:45:00|281.45|280.85|281.45|280.85|281.55|280.95|281.45|280.85|0
1657878600000|2022-07-15 09:50:00|281.35|280.75|281.3|281.1|281.35|281.15|281.2|280.75|12
1657878900000|2022-07-15 09:55:00|281.25|281.15|281.35|281.15|281.4|281.25|281.25|281.15|7
1657879200000|2022-07-15 10:00:00|281.3|281.2|281.25|281.1|281.35|281.2|281.15|281|15
1657879500000|2022-07-15 10:05:00|281.2|281.05|281.2|281.05|281.25|281.1|281.15|281|8
1657879800000|2022-07-15 10:10:00|281.25|281|281.2|281|281.25|281.1|281.15|281|13
1657880100000|2022-07-15 10:15:00|281.15|280.95|281.1|280.9|281.15|281|281.05|280.9|9
1657880400000|2022-07-15 10:20:00|281.05|280.95|281.25|281.1|281.35|281.2|281.05|280.9|14
1657880700000|2022-07-15 10:25:00|281.2|281.05|281.35|281.2|281.35|281.2|281.2|281|6
1657881000000|2022-07-15 10:30:00|281.4|281.15|281.15|281|281.4|281.15|281.15|281|18
1657881300000|2022-07-15 10:35:00|281.25|281.05|281.35|281.2|281.35|281.2|281.25|281.05|37
1657881600000|2022-07-15 10:40:00|281.3|281.15|281.2|281.05|281.3|281.2|281.2|281|6
1657881900000|2022-07-15 10:45:00|281.25|281.1|281.35|281.2|281.35|281.2|281.25|281.1|7
1657882200000|2022-07-15 10:50:00|281.4|281.25|281.4|281.25|281.4|281.25|281.35|281.2|11
1657882500000|2022-07-15 10:55:00|281.35|281.2|281.35|281.2|281.45|281.25|281.35|281.2|11
1657882800000|2022-07-15 11:00:00|281.4|281.25|281.45|281.3|281.6|281.4|281.4|281.25|20
1657883100000|2022-07-15 11:05:00|281.4|281.25|281.4|281.25|281.5|281.35|281.4|281.25|7
1657883400000|2022-07-15 11:10:00|281.45|281.3|281.65|281.5|281.7|281.55|281.4|281.3|13
1657883700000|2022-07-15 11:15:00|281.6|281.45|281.55|281.4|281.6|281.5|281.55|281.35|6
1657884000000|2022-07-15 11:20:00|281.6|281.45|281.7|281.55|281.75|281.6|281.6|281.45|3
1657884300000|2022-07-15 11:25:00|281.65|281.5|281.7|281.5|281.75|281.6|281.65|281.5|0
1657884600000|2022-07-15 11:30:00|281.65|281.55|281.7|281.55|281.7|281.55|281.65|281.5|0
1657884900000|2022-07-15 11:35:00|281.65|281.5|281.65|281.45|281.7|281.55|281.6|281.45|1
1657885200000|2022-07-15 11:40:00|281.6|281.4|281.55|281.4|281.7|281.5|281.5|281.35|5
1657885500000|2022-07-15 11:45:00|281.6|281.45|281.65|281.5|281.65|281.5|281.55|281.4|11
1657885800000|2022-07-15 11:50:00|281.6|281.45|281.6|281.45|281.65|281.5|281.6|281.45|1
1657886100000|2022-07-15 11:55:00|281.65|281.5|281.5|281.35|281.65|281.5|281.5|281.35|8
1657886400000|2022-07-15 12:00:00|281.55|281.4|281.5|281.35|281.65|281.5|281.5|281.3|4
1657886700000|2022-07-15 12:05:00|281.55|281.3|281.55|281.4|281.55|281.4|281.5|281.3|5
1657887000000|2022-07-15 12:10:00|281.5|281.35|281.55|281.4|281.55|281.4|281.5|281.35|2
1657887300000|2022-07-15 12:15:00|281.6|281.45|281.45|281.3|281.6|281.45|281.4|281.25|12
1657887600000|2022-07-15 12:20:00|281.4|281.25|281.35|281.2|281.45|281.25|281.3|281.15|11
1657887900000|2022-07-15 12:25:00|281.4|281.25|281.45|281.2|281.55|281.35|281.35|281.2|6
1657888200000|2022-07-15 12:30:00|281.4|281.25|281.2|281|281.65|281.35|281.1|280.95|43
1657888500000|2022-07-15 12:35:00|281.25|281.05|281.7|281.5|281.75|281.55|281.2|280.95|9
1657888800000|2022-07-15 12:40:00|281.75|281.55|281.65|281.45|281.75|281.55|281.55|281.35|3
1657889100000|2022-07-15 12:45:00|281.6|281.5|282.2|282.05|282.25|282.05|281.6|281.45|27
1657889400000|2022-07-15 12:50:00|282.35|282|282.6|282.35|282.6|282.45|282.2|282|71
1657889700000|2022-07-15 12:55:00|282.55|282.4|282.5|282.35|282.7|282.5|282.4|282.2|32
1657890000000|2022-07-15 13:00:00|282.55|282.3|282.6|282.4|282.7|282.5|282.45|282.3|49
1657890300000|2022-07-15 13:05:00|282.65|282.45|282.7|282.5|282.8|282.6|282.6|282.4|26
1657890600000|2022-07-15 13:10:00|282.65|282.55|282.65|282.5|282.7|282.55|282.6|282.4|20
1657890900000|2022-07-15 13:15:00|282.7|282.45|282.55|282.35|282.7|282.5|282.45|282.3|23
1657891200000|2022-07-15 13:20:00|282.6|282.4|282.65|282.45|282.7|282.5|282.45|282.25|32
1657891500000|2022-07-15 13:25:00|282.7|282.5|282.75|282.55|282.8|282.65|282.65|282.5|64
1657891800000|2022-07-15 13:30:00|282.8|282.6|282.8|282.65|283.25|283.05|282.65|282.5|172
1657892100000|2022-07-15 13:35:00|282.9|282.75|282.3|282.15|282.95|282.8|282.25|282.1|63
1657892400000|2022-07-15 13:40:00|282.35|282.1|282.05|281.9|282.4|282.2|281.95|281.75|38
1657892700000|2022-07-15 13:45:00|282.1|281.8|281.65|281.5|282.1|281.85|281.45|281.25|39
1657893000000|2022-07-15 13:50:00|281.7|281.45|281.2|281.05|281.7|281.5|281.15|280.95|41
1657893300000|2022-07-15 13:55:00|281.15|281|281.65|281.45|281.8|281.6|281.1|280.9|41
1657893600000|2022-07-15 14:00:00|281.85|281.4|282.4|282.15|282.5|282.3|281.85|281.4|59
1657893900000|2022-07-15 14:05:00|282.45|282.2|282.1|281.9|282.5|282.25|281.95|281.75|17
1657894200000|2022-07-15 14:10:00|282.05|281.85|282.2|282.05|282.35|282.2|281.9|281.75|44
1657894500000|2022-07-15 14:15:00|282.15|282|281.95|281.75|282.2|282.05|281.9|281.75|111
1657894800000|2022-07-15 14:20:00|281.9|281.8|282.3|282.15|282.3|282.15|281.5|281.35|36
1657895100000|2022-07-15 14:25:00|282.35|282.2|282.85|282.65|282.85|282.7|282.35|282.2|73
1657895400000|2022-07-15 14:30:00|282.9|282.7|282.75|282.55|282.9|282.7|282.65|282.5|37
1657895700000|2022-07-15 14:35:00|282.8|282.6|282.65|282.45|282.85|282.7|282.6|282.45|48
1657896000000|2022-07-15 14:40:00|282.7|282.5|282.3|282.1|282.7|282.5|282.25|282.1|43
1657896300000|2022-07-15 14:45:00|282.25|282.05|282.25|282.05|282.3|282.15|282|281.85|33
1657896600000|2022-07-15 14:50:00|282.2|282|282.4|282.2|282.45|282.3|282.15|282|27
1657896900000|2022-07-15 14:55:00|282.35|282.15|282.6|282.45|282.65|282.5|282.3|282.1|116
1657897200000|2022-07-15 15:00:00|282.55|282.4|282.65|282.5|282.7|282.55|282.5|282.35|35
1657897500000|2022-07-15 15:05:00|282.7|282.55|283|282.8|283|282.85|282.65|282.45|52
1657897800000|2022-07-15 15:10:00|283.05|282.85|283.1|282.95|283.1|282.95|282.9|282.75|32
1657898100000|2022-07-15 15:15:00|283.15|283|283.25|283.1|283.35|283.2|283.05|282.9|23
1657898400000|2022-07-15 15:20:00|283.3|283.15|283.4|283.25|283.45|283.25|283.3|283.1|16
1657898700000|2022-07-15 15:25:00|283.35|283.2|282.8|282.65|283.45|283.3|282.8|282.65|145
1657899000000|2022-07-15 15:30:00|282.85|282.7|283.1|282.9|283.2|283.05|282.8|282.65|60
1657899300000|2022-07-15 15:35:00|283.05|282.85|283.15|282.95|283.2|283.05|283.05|282.85|6
1657899600000|2022-07-15 15:40:00|283.1|282.9|283.05|282.85|283.1|282.95|282.95|282.75|7
1657899900000|2022-07-15 15:45:00|283.1|282.9|283.05|282.85|283.15|282.95|283|282.8|2
1657900200000|2022-07-15 15:50:00|283|282.8|282.95|282.8|283.1|282.85|282.9|282.75|5
1657900500000|2022-07-15 15:55:00|283|282.75|283.05|282.9|283.1|282.95|282.9|282.75|24
1657900800000|2022-07-15 16:00:00|283.1|282.95|283.25|283.1|283.3|283.15|283|282.8|8
1657901100000|2022-07-15 16:05:00|283.2|283.05|283.15|283|283.3|283.15|283.1|282.95|22
1657901400000|2022-07-15 16:10:00|283.2|282.95|283.05|282.9|283.2|283|283.05|282.9|8
1657901700000|2022-07-15 16:15:00|283.1|282.85|283.1|282.9|283.15|282.95|283|282.85|6
1657902000000|2022-07-15 16:20:00|283.05|282.95|283.05|282.9|283.1|282.95|283|282.85|11
1657902300000|2022-07-15 16:25:00|283.1|282.85|283.05|282.9|283.1|282.95|283.05|282.85|4
1657902600000|2022-07-15 16:30:00|283.1|282.95|282.9|282.75|283.1|282.95|282.85|282.7|8
1657902900000|2022-07-15 16:35:00|282.95|282.8|283|282.8|283|282.85|282.9|282.75|5
1657903200000|2022-07-15 16:40:00|282.9|282.75|283.05|282.85|283.05|282.9|282.8|282.65|26
1657903500000|2022-07-15 16:45:00|283|282.8|283.1|282.95|283.1|282.95|283|282.8|4
1657903800000|2022-07-15 16:50:00|283.05|282.9|283.05|282.9|283.1|282.95|282.95|282.75|7
1657904100000|2022-07-15 16:55:00|283|282.85|283.05|282.9|283.1|282.95|283|282.8|2
1657904400000|2022-07-15 17:00:00|283.1|282.85|283.1|282.95|283.1|282.95|283.05|282.85|13
1657904700000|2022-07-15 17:05:00|283.15|282.9|283.15|283|283.15|283|283.05|282.9|12
1657905000000|2022-07-15 17:10:00|283.2|282.95|283.25|283.1|283.3|283.15|283.15|282.95|34
1657905300000|2022-07-15 17:15:00|283.15|283|283.2|283.05|283.2|283.05|283.1|282.95|6
1657905600000|2022-07-15 17:20:00|283.25|283.1|283.25|283.05|283.3|283.15|283.2|283.05|4
1657905900000|2022-07-15 17:25:00|283.2|283.1|283.3|283.15|283.3|283.15|283.2|283.05|6
1657906200000|2022-07-15 17:30:00|283.25|283.1|283.35|283.15|283.35|283.2|283.25|283.1|3
1657906500000|2022-07-15 17:35:00|283.3|283.2|283.45|283.25|283.45|283.3|283.3|283.15|7
1657906800000|2022-07-15 17:40:00|283.4|283.3|283.4|283.25|283.45|283.3|283.4|283.2|2
1657907100000|2022-07-15 17:45:00|283.45|283.3|283.4|283.25|283.45|283.3|283.4|283.25|4
1657907400000|2022-07-15 17:50:00|283.35|283.2|283.2|283.05|283.4|283.25|283.2|283.05|13
1657907700000|2022-07-15 17:55:00|283.25|283.1|283.4|283.2|283.4|283.2|283.25|283.05|7
1657908000000|2022-07-15 18:00:00|283.45|283.25|283.3|283.15|283.5|283.25|283.3|283.05|4
1657908300000|2022-07-15 18:05:00|283.25|283.1|283.3|283.15|283.35|283.15|283.25|283.05|2
1657908600000|2022-07-15 18:10:00|283.35|283.1|283.3|283.15|283.35|283.15|283.25|283.1|3
1657908900000|2022-07-15 18:15:00|283.35|283.2|283.35|283.15|283.4|283.2|283.3|283.1|3
1657909200000|2022-07-15 18:20:00|283.3|283.2|283.3|283.1|283.35|283.2|283.2|283.05|6
1657909500000|2022-07-15 18:25:00|283.25|283.15|283.3|283.1|283.3|283.15|283.2|283.05|2
1657909800000|2022-07-15 18:30:00|283.25|283.15|283.25|283.1|283.3|283.15|283.25|283.1|3
1657910100000|2022-07-15 18:35:00|||||||||1
1657910400000|2022-07-15 18:40:00|283.3|283.15|283.3|283.15|283.4|283.25|283.3|283.1|21
1657910700000|2022-07-15 18:45:00|283.35|283.2|283.4|283.25|283.4|283.25|283.35|283.15|20
1657911000000|2022-07-15 18:50:00|283.35|283.2|283.35|283.15|283.35|283.25|283.25|283.1|23
1657911300000|2022-07-15 18:55:00|283.3|283.2|283.35|283.15|283.4|283.2|283.25|283.1|1
1657911600000|2022-07-15 19:00:00|283.3|283.1|283.3|283.15|283.3|283.15|283.25|283.1|3
1657911900000|2022-07-15 19:05:00|283.25|283.1|283.3|283.15|283.3|283.15|283.25|283.1|14
1657912200000|2022-07-15 19:10:00|283.25|283.1|283.2|283.05|283.3|283.15|283.2|283.05|19
1657912500000|2022-07-15 19:15:00|283.25|283.1|283.15|283|283.25|283.1|283.15|283|16
1657912800000|2022-07-15 19:20:00|283.2|283.05|283.2|283.05|283.25|283.1|283.15|283|12
1657913100000|2022-07-15 19:25:00|283.15|283|283.25|283.05|283.3|283.1|283.15|283|18
1657913400000|2022-07-15 19:30:00|283.2|283.1|283.25|283.05|283.25|283.1|283.15|283|9
1657913700000|2022-07-15 19:35:00|283.3|283.1|283.2|283|283.3|283.15|283.15|283|1
1657914000000|2022-07-15 19:40:00|283.15|283.05|283.3|283.1|283.3|283.1|283.15|283|6
1657914300000|2022-07-15 19:45:00|283.25|283.15|283.3|283.15|283.35|283.15|283.25|283.1|9
1657914600000|2022-07-15 19:50:00|283.4|283.1|283.3|283.1|283.4|283.2|283.15|283|15
1657914900000|2022-07-15 19:55:00|283.25|283.15|283.55|283.35|283.6|283.45|283.25|283.1|23
1657915200000|2022-07-15 20:00:00|283.5|283.4|283.4|283.2|283.5|283.4|283.35|283.15|19
1657915500000|2022-07-15 20:05:00|283.45|283.25|283.45|283.25|283.45|283.25|283.4|283.2|0
1657915800000|2022-07-15 20:10:00|283.5|283.3|283.55|283.35|283.55|283.35|283.45|283.25|1
1657916100000|2022-07-15 20:15:00|283.6|283.4|283.6|283.4|283.6|283.45|283.55|283.35|3
1657916400000|2022-07-15 20:20:00|283.55|283.35|283.55|283.35|283.6|283.4|283.55|283.35|0
1657916700000|2022-07-15 20:25:00|283.6|283.4|283.6|283.35|283.6|283.4|283.6|283.35|0
1657917000000|2022-07-15 20:30:00|283.55|283.4|283.55|283.35|283.55|283.4|283.55|283.35|0
1657917300000|2022-07-15 20:35:00|283.6|283.4|283.6|283.45|283.6|283.45|283.55|283.4|0
1657917600000|2022-07-15 20:40:00|283.55|283.4|283.55|283.35|283.55|283.4|283.55|283.35|12
1657917900000|2022-07-15 20:45:00|283.5|283.3|283.4|283.15|283.5|283.35|283.25|283.1|26
1657918200000|2022-07-15 20:50:00|283.45|283.1|283.55|283.15|283.65|283.35|283.3|283.1|37
1657918500000|2022-07-15 20:55:00|283.7|282.85|284.3|283.65|284.3|284.1|283.6|282.85|185
1658095200000|2022-07-17 22:00:00|284.15|283.55|284.05|283.45|284.25|283.65|284.05|283.45|0
1658095500000|2022-07-17 22:05:00|283.95|283.35|283.95|283.35|284.05|283.45|283.95|283.35|0
1658095800000|2022-07-17 22:10:00|284.05|283.45|283.95|283.35|284.05|283.45|283.95|283.35|0
1658096100000|2022-07-17 22:15:00|284.35|283.75|284.35|283.75|284.35|283.75|284.35|283.75|0
1658096400000|2022-07-17 22:20:00|284.25|283.65|284.05|283.45|284.35|283.75|283.95|283.35|0
1658097300000|2022-07-17 22:35:00|284.15|283.55|284.15|283.55|284.15|283.55|284.05|283.45|0
1658097600000|2022-07-17 22:40:00|284.05|283.45|284.15|283.55|284.15|283.55|284.05|283.45|0
1658097900000|2022-07-17 22:45:00|284.05|283.45|284.05|283.45|284.15|283.55|284.05|283.45|0
1658099100000|2022-07-17 23:05:00|283.95|283.35|284.05|283.45|284.05|283.45|283.95|283.35|0
1658099400000|2022-07-17 23:10:00|284.15|283.55|284.05|283.45|284.15|283.55|284.05|283.45|0
1658099700000|2022-07-17 23:15:00|284.15|283.55|284.25|283.65|284.25|283.65|284.05|283.45|0
1658100000000|2022-07-17 23:20:00|284.15|283.55|284.25|283.65|284.25|283.65|284.15|283.55|0
1658100300000|2022-07-17 23:25:00|284.15|283.55|284.25|283.65|284.25|283.65|284.15|283.55|0
1658100600000|2022-07-17 23:30:00|284.15|283.55|284.15|283.55|284.25|283.65|284.15|283.55|0
1658100900000|2022-07-17 23:35:00|284.25|283.65|284.25|283.65|284.25|283.65|284.15|283.55|0
1658101200000|2022-07-17 23:40:00|284.15|283.55|284.25|283.65|284.25|283.65|284.15|283.55|0
1658101800000|2022-07-17 23:50:00|284.15|283.55|284.15|283.55|284.15|283.55|284.15|283.55|0
1658102100000|2022-07-17 23:55:00|284.25|283.65|284.25|283.65|284.25|283.65|284.25|283.65|0
1658102400000|2022-07-18 00:00:00|283.85|283.25|283.85|283.25|283.85|283.25|283.75|283.15|0
1658102700000|2022-07-18 00:05:00|283.75|283.15|283.75|283.15|283.75|283.15|283.75|283.15|0
1658103000000|2022-07-18 00:10:00|283.85|283.25|283.65|283.05|283.85|283.25|283.55|282.95|0
1658103900000|2022-07-18 00:25:00|284.15|283.55|284.15|283.55|284.15|283.55|284.05|283.45|0
1658104200000|2022-07-18 00:30:00|284.05|283.45|284.45|284.25|284.7|284.45|284.05|283.45|425
1658104500000|2022-07-18 00:35:00|284.4|284.3|284.35|284.2|284.5|284.35|284.1|283.95|275
1658104800000|2022-07-18 00:40:00|284.4|284.25|284.4|284.25|284.5|284.35|284.3|284.15|211
1658105100000|2022-07-18 00:45:00|284.45|284.2|284.25|284.1|284.5|284.35|284.2|284.05|267
1658105400000|2022-07-18 00:50:00|284.2|284.05|284.1|283.95|284.25|284.1|284|283.85|246
1658105700000|2022-07-18 00:55:00|284.15|283.9|284.3|284.1|284.35|284.2|283.8|283.65|250
1658106000000|2022-07-18 01:00:00|284.2|284.15|284.4|284.25|284.5|284.35|283.95|283.8|583
1658106300000|2022-07-18 01:05:00|284.45|284.3|284.4|284.2|284.45|284.3|283.95|283.8|314
1658106600000|2022-07-18 01:10:00|284.35|284.15|284.75|284.6|284.8|284.6|284.25|284.1|411
1658106900000|2022-07-18 01:15:00|284.8|284.55|284.45|284.3|284.95|284.8|284.45|284.3|330
1658107200000|2022-07-18 01:20:00|284.4|284.25|284.4|284.25|284.55|284.4|284.3|284.15|275
1658107500000|2022-07-18 01:25:00|284.45|284.3|284.4|284.25|284.55|284.4|284.4|284.25|146
1658107800000|2022-07-18 01:30:00|284.35|284.2|284.1|283.95|284.35|284.2|284|283.8|243
1658108100000|2022-07-18 01:35:00|284.05|283.9|283.85|283.65|284.1|283.95|283.8|283.65|222
1658108400000|2022-07-18 01:40:00|283.8|283.7|283.75|283.6|283.9|283.75|283.75|283.55|182
1658108700000|2022-07-18 01:45:00|283.8|283.65|283.6|283.45|283.9|283.7|283.5|283.35|185
1658109000000|2022-07-18 01:50:00|283.65|283.5|283.6|283.45|283.8|283.65|283.55|283.4|155
1658109300000|2022-07-18 01:55:00|283.55|283.4|283.7|283.55|283.7|283.55|283.5|283.35|138
1658109600000|2022-07-18 02:00:00|283.75|283.6|283.65|283.5|283.75|283.6|283.6|283.45|144
1658109900000|2022-07-18 02:05:00|283.6|283.45|283.85|283.7|283.9|283.7|283.5|283.35|183
1658110200000|2022-07-18 02:10:00|283.8|283.65|283.8|283.65|283.85|283.7|283.65|283.5|124
1658110500000|2022-07-18 02:15:00|283.85|283.7|283.85|283.7|283.95|283.75|283.85|283.7|52
1658110800000|2022-07-18 02:20:00|283.8|283.65|283.75|283.6|283.85|283.7|283.75|283.55|97
1658111100000|2022-07-18 02:25:00|283.7|283.55|283.45|283.3|283.7|283.55|283.4|283.25|132
1658111400000|2022-07-18 02:30:00|283.5|283.35|283.8|283.65|283.8|283.65|283.5|283.35|124
1658111700000|2022-07-18 02:35:00|283.85|283.7|284.15|284|284.2|284|283.85|283.65|156
1658112000000|2022-07-18 02:40:00|284.1|283.95|284.7|284.55|284.7|284.55|284.1|283.95|281
1658112300000|2022-07-18 02:45:00|284.65|284.5|284.1|283.95|284.65|284.5|284.05|283.9|304
1658112600000|2022-07-18 02:50:00|284.15|284|284.15|284|284.3|284.15|284.05|283.9|207
1658112900000|2022-07-18 02:55:00|284.2|284.05|284.25|284.1|284.3|284.15|284.15|283.95|149
1658113200000|2022-07-18 03:00:00|284.3|284.15|284.11|283.96|284.3|284.15|284.05|283.9|240
1658113500000|2022-07-18 03:05:00|284.16|283.91|284.36|284.21|284.36|284.21|284.06|283.91|213
1658113800000|2022-07-18 03:10:00|284.31|284.16|284.21|284.06|284.36|284.21|284.21|284.06|212
1658114100000|2022-07-18 03:15:00|284.16|284.01|284.56|284.41|284.61|284.41|284.16|284.01|138
1658114400000|2022-07-18 03:20:00|284.51|284.36|284.71|284.56|284.71|284.56|284.51|284.36|127
1658114700000|2022-07-18 03:25:00|284.61|284.46|284.46|284.31|284.71|284.56|284.46|284.31|140
1658115000000|2022-07-18 03:30:00|284.41|284.26|284.51|284.36|284.51|284.36|284.36|284.21|68
1658115300000|2022-07-18 03:35:00|284.46|284.31|284.56|284.41|284.71|284.51|284.46|284.31|185
1658115600000|2022-07-18 03:40:00|284.61|284.46|284.56|284.41|284.66|284.46|284.56|284.36|119
1658115900000|2022-07-18 03:45:00|284.61|284.46|284.46|284.31|284.61|284.46|284.41|284.26|132
1658116200000|2022-07-18 03:50:00|284.51|284.36|284.61|284.46|284.66|284.51|284.51|284.36|124
1658116500000|2022-07-18 03:55:00|284.56|284.41|284.36|284.21|284.56|284.41|284.36|284.16|129
1658116800000|2022-07-18 04:00:00|284.41|284.26|284.31|284.16|284.46|284.31|284.26|284.11|129
1658117100000|2022-07-18 04:05:00|284.26|284.11|284.26|284.11|284.31|284.11|284.21|284.06|88
1658117400000|2022-07-18 04:10:00|284.21|284.06|284.11|283.96|284.21|284.06|284.11|283.96|72
1658117700000|2022-07-18 04:15:00|284.06|283.91|284.06|283.91|284.11|283.96|284.06|283.91|85
1658118000000|2022-07-18 04:20:00|284.01|283.86|284.01|283.86|284.06|283.86|284.01|283.86|50
1658118300000|2022-07-18 04:25:00|283.96|283.81|284.06|283.91|284.06|283.91|283.96|283.81|144
1658118600000|2022-07-18 04:30:00|284.11|283.96|284.11|283.96|284.26|284.06|284.06|283.91|252
1658118900000|2022-07-18 04:35:00|284.16|284.01|284.21|284.06|284.26|284.11|284.11|283.96|137
1658119200000|2022-07-18 04:40:00|284.26|284.01|284.16|284.01|284.26|284.01|284.06|283.91|125
1658119500000|2022-07-18 04:45:00|284.11|283.96|284.21|284.06|284.21|284.06|284.11|283.96|108
1658119800000|2022-07-18 04:50:00|||||||||42
1658120100000|2022-07-18 04:55:00|284.26|284.11|284.51|284.36|284.51|284.36|284.26|284.11|88
1658120400000|2022-07-18 05:00:00|284.56|284.26|284.16|283.96|284.56|284.31|284.06|283.91|417
1658120700000|2022-07-18 05:05:00|284.11|284.01|284.16|284.01|284.16|284.01|284.06|283.86|223
1658121000000|2022-07-18 05:10:00|284.11|283.96|284.31|284.16|284.31|284.16|284.06|283.91|153
1658121300000|2022-07-18 05:15:00|284.36|284.21|284.41|284.26|284.51|284.31|284.31|284.21|177
1658121600000|2022-07-18 05:20:00|284.36|284.21|284.41|284.26|284.46|284.26|284.36|284.21|104
1658121900000|2022-07-18 05:25:00|284.46|284.31|284.51|284.36|284.51|284.36|284.46|284.31|122
1658122200000|2022-07-18 05:30:00|284.56|284.41|284.46|284.31|284.56|284.41|284.36|284.21|171
1658122500000|2022-07-18 05:35:00|284.41|284.26|284.46|284.26|284.51|284.31|284.31|284.16|267
1658122800000|2022-07-18 05:40:00|284.41|284.21|284.41|284.26|284.41|284.26|284.26|284.11|298
1658123100000|2022-07-18 05:45:00|284.46|284.31|284.81|284.66|284.91|284.76|284.41|284.26|240
1658123400000|2022-07-18 05:50:00|284.76|284.61|285.16|285.01|285.21|285.06|284.76|284.61|319
1658123700000|2022-07-18 05:55:00|285.11|284.96|285.01|284.86|285.16|284.96|284.91|284.76|103
1658124000000|2022-07-18 06:00:00|285.06|284.91|284.76|284.61|285.11|284.91|284.76|284.61|304
1658124300000|2022-07-18 06:05:00|284.71|284.56|284.91|284.76|284.91|284.76|284.71|284.56|114
1658124600000|2022-07-18 06:10:00|284.86|284.71|284.96|284.81|284.96|284.81|284.86|284.66|112
1658124900000|2022-07-18 06:15:00|284.86|284.71|284.96|284.81|285.01|284.86|284.76|284.61|162
1658125200000|2022-07-18 06:20:00|284.91|284.76|284.86|284.71|284.91|284.76|284.86|284.66|83
1658125500000|2022-07-18 06:25:00|284.76|284.66|284.76|284.61|284.76|284.66|284.76|284.56|54
1658125800000|2022-07-18 06:30:00|284.71|284.56|284.81|284.66|284.86|284.71|284.71|284.51|81
1658126100000|2022-07-18 06:35:00|284.76|284.61|284.76|284.61|284.86|284.71|284.76|284.61|70
1658126400000|2022-07-18 06:40:00|284.71|284.56|284.76|284.61|284.86|284.71|284.71|284.56|68
1658126700000|2022-07-18 06:45:00|284.81|284.66|284.86|284.71|284.91|284.76|284.81|284.66|161
1658127000000|2022-07-18 06:50:00|284.91|284.76|284.91|284.76|284.91|284.76|284.86|284.71|51
1658127300000|2022-07-18 06:55:00|285.01|284.81|285.01|284.86|285.06|284.86|284.96|284.81|71
1658127600000|2022-07-18 07:00:00|284.91|284.76|284.91|284.76|285.01|284.86|284.86|284.66|211
1658127900000|2022-07-18 07:05:00|284.86|284.71|285.01|284.86|285.11|284.96|284.86|284.71|125
1658128200000|2022-07-18 07:10:00|285.06|284.91|285.11|284.96|285.16|285.01|284.96|284.81|174
1658128500000|2022-07-18 07:15:00|285.16|285.01|285.01|284.86|285.21|285.06|284.96|284.76|339
1658128800000|2022-07-18 07:20:00|284.96|284.81|284.91|284.76|285.11|284.96|284.86|284.71|190
1658129100000|2022-07-18 07:25:00|284.86|284.71|284.91|284.71|284.91|284.76|284.76|284.61|119
1658129400000|2022-07-18 07:30:00|284.86|284.76|285.21|285.06|285.26|285.11|284.86|284.71|186
1658129700000|2022-07-18 07:35:00|285.26|285.11|285.11|284.96|285.31|285.16|285.01|284.86|280
1658130000000|2022-07-18 07:40:00|285.16|285.01|285.16|285.01|285.26|285.11|285.06|284.91|160
1658130300000|2022-07-18 07:45:00|285.11|284.96|285.06|284.91|285.16|285.01|285.06|284.86|166
1658130600000|2022-07-18 07:50:00|285.01|284.86|284.86|284.71|285.16|285.01|284.81|284.66|224
1658130900000|2022-07-18 07:55:00|284.91|284.76|284.81|284.66|284.96|284.76|284.71|284.56|140
1658131200000|2022-07-18 08:00:00|284.86|284.71|285.01|284.86|285.11|284.91|284.86|284.71|264
1658131500000|2022-07-18 08:05:00|285.06|284.91|285.21|285.06|285.31|285.16|285.01|284.91|279
1658131800000|2022-07-18 08:10:00|285.16|285.01|285.21|285.06|285.21|285.06|285.06|284.86|230
1658132100000|2022-07-18 08:15:00|285.16|285.01|285.01|284.86|285.26|285.11|285.01|284.86|169
1658132400000|2022-07-18 08:20:00|285.06|284.91|285.11|284.96|285.16|284.96|284.96|284.81|185
1658132700000|2022-07-18 08:25:00|285.16|285.01|285.36|285.21|285.36|285.21|285.16|284.96|128
1658133000000|2022-07-18 08:30:00|285.41|285.16|285.41|285.26|285.41|285.26|285.26|285.11|226
1658133300000|2022-07-18 08:35:00|285.46|285.31|285.31|285.16|285.46|285.31|285.21|285.06|149
1658133600000|2022-07-18 08:40:00|285.26|285.11|285.16|285.01|285.31|285.16|285.16|285.01|97
1658133900000|2022-07-18 08:45:00|285.21|285.06|285.16|285.01|285.31|285.16|285.11|284.96|124
1658134200000|2022-07-18 08:50:00|285.11|284.96|285.11|284.96|285.26|285.06|285.01|284.86|382
1658134500000|2022-07-18 08:55:00|285.16|285.01|285.01|284.86|285.21|285.06|285.01|284.86|487
1658134800000|2022-07-18 09:00:00|285.06|284.91|285.31|285.16|285.31|285.16|285.01|284.86|291
1658135100000|2022-07-18 09:05:00|285.26|285.11|285.46|285.31|285.51|285.36|285.21|285.06|369
1658135400000|2022-07-18 09:10:00|285.41|285.26|285.46|285.31|285.46|285.31|285.36|285.21|137
1658135700000|2022-07-18 09:15:00|285.51|285.36|285.56|285.41|285.61|285.41|285.46|285.31|212
1658136000000|2022-07-18 09:20:00|285.76|285.16|285.86|285.26|285.86|285.26|285.76|285.16|0
1658136300000|2022-07-18 09:25:00|285.76|285.16|285.66|285.06|285.86|285.26|285.66|285.06|15
1658136600000|2022-07-18 09:30:00|285.56|284.96|285.66|285.06|285.66|285.06|285.56|284.96|0
1658136900000|2022-07-18 09:35:00|285.56|284.96|285.66|285.06|285.66|285.06|285.56|284.96|0
1658137200000|2022-07-18 09:40:00|285.56|284.96|285.66|285.06|285.66|285.06|285.56|284.96|0
1658137500000|2022-07-18 09:45:00|285.56|284.96|285.56|284.96|285.66|285.06|285.56|284.96|0
1658137800000|2022-07-18 09:50:00|285.06|284.81|285.31|285.16|285.31|285.16|285.06|284.81|98
1658138100000|2022-07-18 09:55:00|285.36|285.21|285.26|285.11|285.41|285.26|285.21|285.06|44
1658138400000|2022-07-18 10:00:00|285.21|285.06|285.21|285.01|285.26|285.11|285.11|284.96|20
1658138700000|2022-07-18 10:05:00|285.26|285.06|285.31|285.11|285.31|285.16|285.21|285.01|29
1658139000000|2022-07-18 10:10:00|285.26|285.16|285.36|285.16|285.36|285.16|285.26|285.11|7
1658139300000|2022-07-18 10:15:00|285.31|285.11|285.26|285.11|285.31|285.16|285.26|285.06|3
1658139600000|2022-07-18 10:20:00|285.21|285.06|285.16|285.01|285.26|285.11|285.16|284.96|18
1658139900000|2022-07-18 10:25:00|285.21|285.06|285.21|285.01|285.21|285.06|285.16|285.01|7
1658140200000|2022-07-18 10:30:00|285.16|285.06|285.21|285.06|285.21|285.06|285.16|285.01|1
1658140500000|2022-07-18 10:35:00|285.16|285.01|285.11|284.91|285.16|285.01|285.06|284.91|4
1658140800000|2022-07-18 10:40:00|285.06|284.96|285.06|284.91|285.11|284.96|285.06|284.91|2
1658141100000|2022-07-18 10:45:00|285.11|284.96|285.06|284.91|285.11|284.96|285.06|284.91|0
1658141400000|2022-07-18 10:50:00|285.01|284.86|284.96|284.81|285.01|284.86|284.96|284.81|8
1658141700000|2022-07-18 10:55:00|285.01|284.86|284.96|284.81|285.06|284.91|284.96|284.81|5
1658142000000|2022-07-18 11:00:00|284.91|284.76|285.01|284.86|285.06|284.86|284.91|284.76|5
1658142300000|2022-07-18 11:05:00|285.06|284.91|285.06|284.91|285.11|284.96|285.01|284.86|8
1658142600000|2022-07-18 11:10:00|285.11|284.96|284.91|284.76|285.11|284.96|284.91|284.76|30
1658142900000|2022-07-18 11:15:00|284.96|284.81|285.06|284.86|285.06|284.91|284.96|284.81|7
1658143200000|2022-07-18 11:20:00|285.01|284.91|285.11|284.96|285.16|284.96|285.01|284.86|5
1658143500000|2022-07-18 11:25:00|285.06|284.91|285.06|284.91|285.11|284.91|285.01|284.86|1
1658143800000|2022-07-18 11:30:00|285.11|284.96|285.06|284.91|285.16|284.96|285.06|284.91|2
1658144100000|2022-07-18 11:35:00|285.01|284.86|285.06|284.86|285.06|284.91|285.01|284.86|5
1658144400000|2022-07-18 11:40:00|285.01|284.91|285.11|284.91|285.11|284.91|285.01|284.86|0
1658144700000|2022-07-18 11:45:00|285.06|284.96|285.11|284.96|285.11|284.96|285.06|284.91|2
1658145000000|2022-07-18 11:50:00|285.16|284.91|285.06|284.86|285.16|284.96|285.06|284.86|6
1658145300000|2022-07-18 11:55:00|285.01|284.91|285.06|284.91|285.06|284.91|285.01|284.86|6
1658145600000|2022-07-18 12:00:00|285.11|284.96|285.01|284.86|285.16|284.96|285.01|284.86|3
1658145900000|2022-07-18 12:05:00|285.06|284.91|285.11|284.91|285.16|284.96|285.01|284.86|1
1658146200000|2022-07-18 12:10:00|285.06|284.86|285.06|284.91|285.11|284.96|285.01|284.81|0
1658146500000|2022-07-18 12:15:00|285.01|284.86|284.96|284.76|285.06|284.91|284.91|284.76|11
1658146800000|2022-07-18 12:20:00|284.91|284.81|284.81|284.66|284.96|284.81|284.81|284.66|26
1658147100000|2022-07-18 12:25:00|284.86|284.71|284.66|284.51|284.86|284.71|284.66|284.51|34
1658147400000|2022-07-18 12:30:00|284.71|284.56|284.86|284.71|284.86|284.71|284.71|284.56|27
1658147700000|2022-07-18 12:35:00|284.81|284.66|284.81|284.66|284.91|284.76|284.81|284.66|8
1658148000000|2022-07-18 12:40:00|284.86|284.61|284.86|284.71|284.86|284.71|284.76|284.61|14
1658148300000|2022-07-18 12:45:00|284.91|284.66|284.86|284.71|284.91|284.71|284.76|284.61|25
1658148600000|2022-07-18 12:50:00|284.91|284.76|284.91|284.76|284.96|284.76|284.86|284.66|19
1658148900000|2022-07-18 12:55:00|284.96|284.81|285.01|284.86|285.06|284.91|284.96|284.81|42
1658149200000|2022-07-18 13:00:00|284.96|284.81|284.96|284.81|285.01|284.86|284.96|284.76|23
1658149500000|2022-07-18 13:05:00|285.01|284.86|284.91|284.76|285.06|284.91|284.91|284.76|47
1658149800000|2022-07-18 13:10:00|284.96|284.81|284.86|284.71|284.96|284.81|284.81|284.66|30
1658150100000|2022-07-18 13:15:00|284.91|284.76|284.91|284.76|284.91|284.76|284.86|284.71|11
1658150400000|2022-07-18 13:20:00|284.86|284.71|284.96|284.76|285.01|284.86|284.86|284.71|15
1658150700000|2022-07-18 13:25:00|285.01|284.81|285.21|285.06|285.26|285.11|284.96|284.81|34
1658151000000|2022-07-18 13:30:00|285.16|284.96|286.01|285.81|286.01|285.81|285.11|284.91|236
1658151300000|2022-07-18 13:35:00|285.91|285.76|286.16|286.01|286.46|286.31|285.86|285.66|168
1658151600000|2022-07-18 13:40:00|286.06|285.96|286.41|286.21|286.41|286.21|285.81|285.61|46
1658151900000|2022-07-18 13:45:00|286.46|286.26|286.51|286.36|286.71|286.56|286.36|286.16|81
1658152200000|2022-07-18 13:50:00|286.56|286.41|286.41|286.26|286.66|286.51|286.36|286.16|188
1658152500000|2022-07-18 13:55:00|286.46|286.21|286.31|286.16|286.61|286.46|286.31|286.11|68
1658152800000|2022-07-18 14:00:00|286.36|286.21|286.06|285.91|286.41|286.26|286.01|285.81|56
1658153100000|2022-07-18 14:05:00|286.01|285.86|285.86|285.66|286.06|285.91|285.76|285.56|57
1658153400000|2022-07-18 14:10:00|285.81|285.71|285.66|285.51|285.91|285.71|285.56|285.31|44
1658153700000|2022-07-18 14:15:00|285.61|285.46|285.71|285.56|285.76|285.56|285.56|285.41|10
1658154000000|2022-07-18 14:20:00|285.66|285.51|285.61|285.46|285.71|285.56|285.61|285.41|44
1658154300000|2022-07-18 14:25:00|285.66|285.41|285.71|285.56|285.76|285.61|285.51|285.36|25
1658154600000|2022-07-18 14:30:00|285.76|285.61|285.81|285.61|285.96|285.76|285.71|285.56|23
1658154900000|2022-07-18 14:35:00|285.76|285.66|285.76|285.61|285.91|285.71|285.71|285.51|21
1658155200000|2022-07-18 14:40:00|285.81|285.66|285.66|285.46|285.91|285.76|285.61|285.46|23
1658155500000|2022-07-18 14:45:00|285.61|285.51|285.26|285.11|285.71|285.51|285.21|285.06|70
1658155800000|2022-07-18 14:50:00|285.31|285.16|285.26|285.11|285.41|285.26|285.26|285.06|55
1658156100000|2022-07-18 14:55:00|285.31|285.16|285.41|285.21|285.51|285.36|285.26|285.11|41
1658156400000|2022-07-18 15:00:00|285.46|285.26|285.51|285.31|285.56|285.41|285.36|285.16|30
1658156700000|2022-07-18 15:05:00|285.46|285.36|285.36|285.21|285.51|285.36|285.31|285.16|24
1658157000000|2022-07-18 15:10:00|285.41|285.26|285.31|285.16|285.41|285.26|285.21|285.06|61
1658157300000|2022-07-18 15:15:00|285.36|285.21|285.46|285.31|285.51|285.31|285.26|285.11|42
1658157600000|2022-07-18 15:20:00|285.41|285.26|285.46|285.31|285.46|285.31|285.31|285.16|48
1658157900000|2022-07-18 15:25:00|285.41|285.26|285.16|285.01|285.41|285.31|285.11|284.96|159
1658158200000|2022-07-18 15:30:00|285.21|285.06|285.51|285.31|285.51|285.36|285.16|284.96|30
1658158500000|2022-07-18 15:35:00|285.46|285.26|285.51|285.36|285.51|285.36|285.36|285.21|47
1658158800000|2022-07-18 15:40:00|285.56|285.41|285.61|285.46|285.61|285.46|285.46|285.31|21
1658159100000|2022-07-18 15:45:00|285.66|285.51|285.61|285.46|285.66|285.51|285.51|285.36|35
1658159400000|2022-07-18 15:50:00|285.56|285.41|285.66|285.51|285.71|285.51|285.51|285.36|37
1658159700000|2022-07-18 15:55:00|285.71|285.56|285.86|285.66|285.96|285.81|285.66|285.51|27
1658160000000|2022-07-18 16:00:00|285.91|285.71|286.11|285.96|286.11|285.96|285.91|285.66|47
1658160300000|2022-07-18 16:05:00|286.21|286.01|286.06|285.91|286.21|286.06|286.01|285.86|38
1658160600000|2022-07-18 16:10:00|286.11|285.96|286.11|285.96|286.16|286.01|286.11|285.91|14
1658160900000|2022-07-18 16:15:00|286.16|286.01|286.16|286.01|286.26|286.11|286.11|285.96|28
1658161200000|2022-07-18 16:20:00|286.21|285.96|286.16|286.01|286.21|286.06|286.16|285.96|13
1658161500000|2022-07-18 16:25:00|286.11|285.96|286.11|285.96|286.16|286.01|286.11|285.96|7
1658161800000|2022-07-18 16:30:00|286.16|286.01|286.16|286.01|286.16|286.01|286.11|285.96|21
1658162100000|2022-07-18 16:35:00|286.21|286.06|286.16|286.01|286.21|286.06|286.16|285.96|13
1658162400000|2022-07-18 16:40:00|286.11|285.96|286.06|285.91|286.16|286.01|286.06|285.91|14
1658162700000|2022-07-18 16:45:00|286.11|285.96|286.01|285.86|286.11|285.96|286.01|285.86|42
1658163000000|2022-07-18 16:50:00|285.96|285.81|285.86|285.71|285.96|285.81|285.81|285.66|17
1658163300000|2022-07-18 16:55:00|285.81|285.66|285.76|285.61|285.81|285.66|285.76|285.61|21
1658163600000|2022-07-18 17:00:00|285.81|285.56|285.91|285.76|285.91|285.76|285.76|285.56|33
1658163900000|2022-07-18 17:05:00|285.86|285.71|285.81|285.61|285.86|285.71|285.76|285.61|25
1658164200000|2022-07-18 17:10:00|285.76|285.56|285.76|285.56|285.76|285.56|285.66|285.51|11
1658164500000|2022-07-18 17:15:00|285.66|285.51|285.56|285.41|285.66|285.56|285.56|285.41|7
1658164800000|2022-07-18 17:20:00|285.61|285.46|285.51|285.36|285.61|285.46|285.41|285.26|23
1658165100000|2022-07-18 17:25:00|285.56|285.31|285.56|285.36|285.56|285.36|285.46|285.31|32
1658165400000|2022-07-18 17:30:00|285.36|285.31|285.31|285.06|285.36|285.31|285.31|285.06|20
1658165700000|2022-07-18 17:35:00|285.26|285.01|285.06|284.86|285.26|285.01|284.96|284.81|36
1658166000000|2022-07-18 17:40:00|285.01|284.91|284.96|284.81|285.11|284.91|284.96|284.76|4
1658166300000|2022-07-18 17:45:00|284.91|284.76|284.86|284.71|285.11|284.91|284.81|284.66|19
1658166600000|2022-07-18 17:50:00|284.81|284.66|284.81|284.66|284.86|284.71|284.76|284.61|9
1658166900000|2022-07-18 17:55:00|284.76|284.61|284.46|284.31|284.81|284.66|284.36|284.21|54
1658167200000|2022-07-18 18:00:00|284.41|284.26|284.36|284.21|284.51|284.36|284.26|284.06|36
1658167500000|2022-07-18 18:05:00|284.41|284.16|284.16|284.01|284.41|284.26|284.16|284.01|77
1658167800000|2022-07-18 18:10:00|284.21|284.06|284.36|284.16|284.46|284.26|284.16|284.01|20
1658168100000|2022-07-18 18:15:00|284.41|284.21|284.51|284.31|284.61|284.41|284.41|284.16|8
1658168400000|2022-07-18 18:20:00|284.46|284.36|284.46|284.26|284.56|284.41|284.41|284.26|20
1658168700000|2022-07-18 18:25:00|284.41|284.31|284.26|284.11|284.41|284.31|284.21|284.01|8
1658169000000|2022-07-18 18:30:00|284.31|284.06|284.31|284.16|284.36|284.21|284.21|284.06|2
1658169300000|2022-07-18 18:35:00|284.36|284.11|284.41|284.26|284.51|284.36|284.36|284.11|4
1658169600000|2022-07-18 18:40:00|284.46|284.21|284.16|283.96|284.46|284.21|284.06|283.91|21
1658169900000|2022-07-18 18:45:00|284.11|284.01|284.06|283.91|284.16|284.01|284.01|283.86|8
1658170200000|2022-07-18 18:50:00|284.01|283.86|283.91|283.71|284.06|283.91|283.81|283.66|12
1658170500000|2022-07-18 18:55:00|283.86|283.76|283.76|283.56|283.91|283.76|283.76|283.56|11
1658170800000|2022-07-18 19:00:00|283.71|283.61|283.66|283.46|283.86|283.71|283.66|283.46|14
1658171100000|2022-07-18 19:05:00|283.61|283.51|283.86|283.71|283.91|283.71|283.61|283.46|17
1658171400000|2022-07-18 19:10:00|283.81|283.66|284.01|283.86|284.06|283.86|283.76|283.61|6
1658171700000|2022-07-18 19:15:00|284.06|283.91|284.11|283.91|284.11|283.91|284.01|283.86|2
1658172000000|2022-07-18 19:20:00|284.06|283.96|283.96|283.76|284.11|283.96|283.91|283.76|5
1658172300000|2022-07-18 19:25:00|283.91|283.81|283.61|283.46|283.96|283.81|283.61|283.46|10
1658172600000|2022-07-18 19:30:00|283.56|283.41|283.41|283.21|283.56|283.41|283.36|283.16|18
1658172900000|2022-07-18 19:35:00|283.46|283.26|283.16|282.96|283.46|283.26|283.11|282.91|9
1658173200000|2022-07-18 19:40:00|283.26|283.01|283.16|283.01|283.26|283.11|283.06|282.91|8
1658173500000|2022-07-18 19:45:00|283.11|282.96|282.96|282.81|283.16|283.01|282.96|282.76|25
1658173800000|2022-07-18 19:50:00|283.06|282.86|283.51|283.31|283.51|283.36|283.06|282.86|72
1658174100000|2022-07-18 19:55:00|283.46|283.26|283.51|283.31|283.56|283.36|283.36|283.16|33
1658174400000|2022-07-18 20:00:00|283.46|283.26|283.46|283.21|283.61|283.41|283.41|283.21|29
1658174700000|2022-07-18 20:05:00|283.41|283.26|283.51|283.31|283.56|283.36|283.41|283.21|0
1658175000000|2022-07-18 20:10:00|283.46|283.36|283.51|283.36|283.51|283.36|283.46|283.31|0
1658175300000|2022-07-18 20:15:00|283.56|283.31|283.61|283.41|283.66|283.46|283.56|283.31|2
1658175600000|2022-07-18 20:20:00|283.66|283.46|283.61|283.41|283.66|283.46|283.56|283.41|0
1658175900000|2022-07-18 20:25:00|283.66|283.46|283.66|283.46|283.66|283.46|283.61|283.41|0
1658176200000|2022-07-18 20:30:00|283.61|283.41|283.66|283.46|283.66|283.46|283.61|283.41|0
1658176500000|2022-07-18 20:35:00|283.61|283.41|283.66|283.46|283.66|283.46|283.61|283.41|0
1658176800000|2022-07-18 20:40:00||283.36||283.31||283.36||283.31|0
1658177100000|2022-07-18 20:45:00|283.61||283.61||283.66||283.56||0
1658177400000|2022-07-18 20:50:00|283.56|283.36|283.56|283.26|283.61|283.36|283.51|283.21|4
1658177700000|2022-07-18 20:55:00||283.31||283.21||283.31||283.21|2
1658178000000|2022-07-18 21:00:00||283.16||283.01||283.16||282.86|0
1658178600000|2022-07-18 21:10:00||282.96||282.96||282.96||282.96|2
1658179200000|2022-07-18 21:20:00|283.66|283.06|283.66|283.06|283.66|283.06|283.56|282.96|0
1658179500000|2022-07-18 21:25:00|283.56|282.96|283.56|282.96|283.66|283.06|283.56|282.96|0
1658179800000|2022-07-18 21:30:00|283.66|283.06|283.66|283.06|283.66|283.06|283.66|283.06|0
1658180100000|2022-07-18 21:35:00|283.56|282.96|283.56|282.96|283.56|282.96|283.56|282.96|0
1658180700000|2022-07-18 21:45:00|283.66|283.06|283.66|283.06|283.66|283.06|283.56|282.96|0
1658181000000|2022-07-18 21:50:00|283.56|282.96|283.66|283.06|283.66|283.06|283.56|282.96|0
1658181300000|2022-07-18 21:55:00|283.56|282.96|283.66|283.06|283.66|283.06|283.56|282.96|0
1658181600000|2022-07-18 22:00:00|283.56|282.96|283.56|282.96|283.56|282.96|283.56|282.96|0
1658181900000|2022-07-18 22:05:00|283.46|282.86|283.56|282.96|283.56|282.96|283.46|282.86|0
1658182500000|2022-07-18 22:15:00|283.46|282.86|283.56|282.96|283.56|282.96|283.46|282.86|0
1658182800000|2022-07-18 22:20:00|283.66|283.06|283.66|283.06|283.66|283.06|283.56|282.96|0
1658183100000|2022-07-18 22:25:00|283.56|282.96|283.56|282.96|283.56|282.96|283.56|282.96|0
1658183700000|2022-07-18 22:35:00|283.66|283.06|283.76|283.16|283.76|283.16|283.66|283.06|0
1658184000000|2022-07-18 22:40:00|283.66|283.06|283.76|283.16|283.76|283.16|283.66|283.06|0
1658184300000|2022-07-18 22:45:00|283.66|283.06|283.66|283.06|283.76|283.16|283.66|283.06|0
1658184600000|2022-07-18 22:50:00|283.76|283.16|283.66|283.06|283.76|283.16|283.66|283.06|0
1658184900000|2022-07-18 22:55:00|283.76|283.16|283.66|283.06|283.76|283.16|283.66|283.06|0
1658185200000|2022-07-18 23:00:00|283.56|282.96|283.56|282.96|283.66|283.06|283.56|282.96|0
1658185800000|2022-07-18 23:10:00|283.66|283.06|283.86|283.26|283.86|283.26|283.56|282.96|0
1658186700000|2022-07-18 23:25:00|283.96|283.36|283.96|283.36|283.96|283.36|283.86|283.26|0
1658187300000|2022-07-18 23:35:00|284.06|283.46|284.16|283.56|284.16|283.56|283.96|283.36|0
1658187600000|2022-07-18 23:40:00|284.06|283.46|284.06|283.46|284.16|283.56|283.96|283.36|0
1658187900000|2022-07-18 23:45:00|284.06|283.46|283.96|283.36|284.16|283.56|283.96|283.36|0
1658188200000|2022-07-18 23:50:00|284.06|283.46|284.16|283.56|284.16|283.56|283.96|283.36|0
1658188500000|2022-07-18 23:55:00|284.26|283.66|284.26|283.66|284.26|283.66|284.16|283.56|0
1658188800000|2022-07-19 00:00:00|284.06|283.46|283.96|283.36|284.16|283.56|283.96|283.36|0
1658189100000|2022-07-19 00:05:00|283.86|283.26|283.96|283.36|283.96|283.36|283.86|283.26|0
1658189700000|2022-07-19 00:15:00|284.06|283.46|283.96|283.36|284.06|283.46|283.86|283.26|0
1658190000000|2022-07-19 00:20:00|283.86|283.26|283.96|283.36|283.96|283.36|283.86|283.26|0
1658190600000|2022-07-19 00:30:00|283.41|282.76|282.86|282.71|283.56|283.26|282.71|282.56|259
1658190900000|2022-07-19 00:35:00|282.81|282.66|283.01|282.86|283.01|282.86|282.71|282.56|183
1658191200000|2022-07-19 00:40:00|283.06|282.81|283.06|282.91|283.11|282.91|282.86|282.66|126
1658191500000|2022-07-19 00:45:00|283.01|282.86|282.96|282.81|283.06|282.91|282.86|282.71|121
1658191800000|2022-07-19 00:50:00|282.91|282.76|282.91|282.76|283.06|282.86|282.91|282.76|147
1658192100000|2022-07-19 00:55:00|282.96|282.81|282.81|282.61|283.11|282.91|282.76|282.56|239
1658192400000|2022-07-19 01:00:00|283.01|282.81|283.11|282.96|283.36|283.21|282.86|282.71|724
1658192700000|2022-07-19 01:05:00|283.16|283.01|283.11|282.96|283.26|283.11|282.96|282.81|518
1658193000000|2022-07-19 01:10:00|283.16|283.01|283.26|283.11|283.36|283.21|283.16|283.01|264
1658193300000|2022-07-19 01:15:00|283.21|283.06|283.71|283.56|283.76|283.61|283.21|283.06|351
1658193600000|2022-07-19 01:20:00|283.76|283.61|283.81|283.66|283.86|283.71|283.71|283.56|222
1658193900000|2022-07-19 01:25:00|283.76|283.61|284.11|283.96|284.11|283.96|283.66|283.51|181
1658194200000|2022-07-19 01:30:00|284.16|284.01|284.46|284.31|284.61|284.46|284.16|284.01|485
1658194500000|2022-07-19 01:35:00|284.41|284.26|284.36|284.21|284.46|284.31|284.26|284.11|270
1658194800000|2022-07-19 01:40:00|284.31|284.16|284.31|284.16|284.41|284.26|284.26|284.11|179
1658195100000|2022-07-19 01:45:00|284.26|284.11|284.26|284.11|284.31|284.16|284.11|283.96|223
1658195400000|2022-07-19 01:50:00|284.21|284.06|284.01|283.86|284.26|284.11|283.86|283.71|257
1658195700000|2022-07-19 01:55:00|283.96|283.81|283.96|283.81|284.21|284.06|283.91|283.71|331
1658196000000|2022-07-19 02:00:00|284.01|283.86|283.66|283.51|284.01|283.86|283.61|283.41|274
1658196300000|2022-07-19 02:05:00|283.76|283.61|283.66|283.51|283.86|283.71|283.56|283.36|318
1658196600000|2022-07-19 02:10:00|283.71|283.56|283.56|283.41|283.71|283.56|283.51|283.36|174
1658196900000|2022-07-19 02:15:00|283.51|283.36|283.06|282.91|283.61|283.46|283.06|282.91|219
1658197200000|2022-07-19 02:20:00|283.11|282.96|282.96|282.81|283.21|283.06|282.91|282.76|297
1658197500000|2022-07-19 02:25:00|283.01|282.86|283.21|283.06|283.26|283.11|283.01|282.86|257
1658197800000|2022-07-19 02:30:00|283.16|283.01|283.16|282.96|283.26|283.11|283.06|282.86|177
1658198100000|2022-07-19 02:35:00|283.11|282.91|283.16|283.01|283.21|283.06|283.01|282.86|142
1658198400000|2022-07-19 02:40:00|283.11|282.96|282.91|282.76|283.26|283.11|282.91|282.76|177
1658198700000|2022-07-19 02:45:00|282.96|282.71|283.12|282.97|283.12|282.97|282.86|282.71|268
1658199000000|2022-07-19 02:50:00|283.07|282.92|282.92|282.77|283.12|282.97|282.92|282.77|121
1658199300000|2022-07-19 02:55:00|282.87|282.72|282.97|282.82|283.02|282.87|282.82|282.67|128
1658199600000|2022-07-19 03:00:00|283.02|282.87|283.07|282.92|283.17|283.02|283.02|282.87|68
1658199900000|2022-07-19 03:05:00|283.17|283.02|283.37|283.22|283.42|283.27|283.17|283.02|194
1658200200000|2022-07-19 03:10:00|283.32|283.17|283.22|283.07|283.52|283.37|283.17|282.97|190
1658200500000|2022-07-19 03:15:00|283.17|283.02|283.17|283.02|283.27|283.07|283.02|282.87|179
1658200800000|2022-07-19 03:20:00|283.12|282.97|282.97|282.82|283.12|282.97|282.87|282.72|150
1658201100000|2022-07-19 03:25:00|283.02|282.87|282.92|282.77|283.02|282.87|282.92|282.77|196
1658201400000|2022-07-19 03:30:00|282.97|282.82|282.87|282.72|282.97|282.82|282.77|282.62|146
1658201700000|2022-07-19 03:35:00|282.82|282.67|283.02|282.87|283.02|282.87|282.82|282.67|135
1658202000000|2022-07-19 03:40:00|282.97|282.82|283.22|283.07|283.27|283.12|282.97|282.82|118
1658202300000|2022-07-19 03:45:00|283.27|283.12|283.57|283.42|283.62|283.42|283.27|283.12|331
1658202600000|2022-07-19 03:50:00|283.62|283.47|283.72|283.57|283.72|283.57|283.52|283.32|143
1658202900000|2022-07-19 03:55:00|283.77|283.62|284.67|284.47|285.07|284.92|283.62|283.47|1312
1658203200000|2022-07-19 04:00:00|284.72|284.52|284.22|284.07|286.47|286.32|284.07|283.92|895
1658203500000|2022-07-19 04:05:00|284.27|284.02|284.57|284.42|284.57|284.42|284.22|284.02|123
1658203800000|2022-07-19 04:10:00|284.52|284.37|284.27|284.12|284.52|284.37|284.22|284.02|121
1658204100000|2022-07-19 04:15:00|284.32|284.17|284.37|284.22|284.47|284.27|284.32|284.12|84
1658204400000|2022-07-19 04:20:00|284.32|284.17|284.32|284.17|284.42|284.27|284.32|284.17|93
1658204700000|2022-07-19 04:25:00|284.27|284.12|284.22|284.07|284.32|284.17|284.22|284.02|88
1658205000000|2022-07-19 04:30:00|284.27|284.02|284.22|284.07|284.27|284.12|284.17|284.02|73
1658205300000|2022-07-19 04:35:00|284.27|284.12|284.32|284.17|284.32|284.17|284.22|284.12|124
1658205600000|2022-07-19 04:40:00|284.37|284.22|284.42|284.27|284.42|284.27|284.32|284.17|83
1658205900000|2022-07-19 04:45:00|284.37|284.22|284.47|284.32|284.47|284.32|284.32|284.17|104
1658206200000|2022-07-19 04:50:00|284.42|284.27|284.37|284.17|284.42|284.27|284.32|284.17|98
1658206500000|2022-07-19 04:55:00|284.32|284.22|284.37|284.22|284.47|284.32|284.32|284.17|172
1658206800000|2022-07-19 05:00:00|284.32|284.17|284.27|284.12|284.32|284.17|284.17|283.97|198
1658207100000|2022-07-19 05:05:00|284.32|284.17|284.27|284.12|284.47|284.32|284.22|284.07|226
1658207400000|2022-07-19 05:10:00|284.22|284.07|284.17|284.02|284.22|284.07|284.07|283.87|158
1658207700000|2022-07-19 05:15:00|284.12|283.97|284.02|283.87|284.12|283.97|284.02|283.87|124
1658208000000|2022-07-19 05:20:00|284.07|283.92|284.02|283.87|284.07|283.92|283.92|283.72|181
1658208300000|2022-07-19 05:25:00|284.07|283.92|283.87|283.72|284.17|284.02|283.87|283.72|196
1658208600000|2022-07-19 05:30:00|283.92|283.77|284.07|283.92|284.07|283.92|283.92|283.77|121
1658208900000|2022-07-19 05:35:00|284.02|283.87|283.82|283.67|284.12|283.97|283.82|283.67|142
1658209200000|2022-07-19 05:40:00|283.87|283.62|283.77|283.62|283.87|283.72|283.72|283.57|251
1658209500000|2022-07-19 05:45:00|283.82|283.67|283.57|283.42|283.87|283.67|283.57|283.42|191
1658209800000|2022-07-19 05:50:00|283.62|283.47|283.62|283.47|283.72|283.52|283.57|283.42|202
1658210100000|2022-07-19 05:55:00|283.57|283.42|283.52|283.37|283.62|283.47|283.52|283.37|142
1658210400000|2022-07-19 06:00:00|283.47|283.32|283.57|283.42|283.62|283.47|283.42|283.27|86
1658210700000|2022-07-19 06:05:00|283.52|283.37|283.57|283.42|283.57|283.42|283.42|283.27|63
1658211000000|2022-07-19 06:10:00|283.62|283.47|283.62|283.47|283.72|283.57|283.62|283.47|125
1658211300000|2022-07-19 06:15:00|283.67|283.52|283.67|283.52|283.67|283.52|283.67|283.52|29
1658211600000|2022-07-19 06:20:00|283.72|283.57|283.72|283.57|283.72|283.57|283.62|283.47|163
1658211900000|2022-07-19 06:25:00|283.77|283.62|283.87|283.72|283.87|283.72|283.72|283.62|147
1658212200000|2022-07-19 06:30:00|283.92|283.77|283.82|283.67|283.97|283.82|283.82|283.67|92
1658212500000|2022-07-19 06:35:00|283.87|283.72|283.77|283.62|283.87|283.72|283.72|283.57|71
1658212800000|2022-07-19 06:40:00|283.82|283.67|283.77|283.62|283.82|283.67|283.77|283.62|75
1658213100000|2022-07-19 06:45:00|||||||||29
1658213400000|2022-07-19 06:50:00|283.72|283.57|283.62|283.47|283.72|283.57|283.57|283.42|117
1658213700000|2022-07-19 06:55:00|283.67|283.52|283.67|283.52|283.67|283.52|283.62|283.47|134
1658214000000|2022-07-19 07:00:00|283.62|283.47|284.07|283.92|284.12|283.97|283.52|283.37|317
1658214300000|2022-07-19 07:05:00|284.12|283.97|284.12|283.97|284.32|284.17|284.07|283.92|375
1658214600000|2022-07-19 07:10:00|284.17|284.02|284.07|283.92|284.17|284.02|283.97|283.82|175
1658214900000|2022-07-19 07:15:00|284.12|283.97|284.07|283.92|284.12|283.97|284.02|283.87|58
1658215200000|2022-07-19 07:20:00|284.12|283.97|283.97|283.82|284.22|284.02|283.97|283.82|193
1658215500000|2022-07-19 07:25:00|284.02|283.87|284.02|283.87|284.12|283.97|283.97|283.82|154
1658215800000|2022-07-19 07:30:00|283.97|283.82|283.77|283.62|284.02|283.87|283.72|283.52|153
1658216100000|2022-07-19 07:35:00|283.72|283.57|284.02|283.87|284.02|283.87|283.72|283.57|79
1658216400000|2022-07-19 07:40:00|283.97|283.82|283.67|283.52|284.02|283.82|283.67|283.52|113
1658216700000|2022-07-19 07:45:00|283.72|283.57|284.12|283.97|284.12|283.97|283.72|283.52|121
1658217000000|2022-07-19 07:50:00|284.07|283.92|284.07|283.92|284.12|283.97|284.02|283.87|69
1658217300000|2022-07-19 07:55:00|284.02|283.87|284.12|283.97|284.17|284.02|283.97|283.82|97
1658217600000|2022-07-19 08:00:00|284.07|283.92|284.17|284.02|284.27|284.12|284.07|283.92|194
1658217900000|2022-07-19 08:05:00|284.12|283.97|284.27|284.12|284.32|284.12|284.07|283.92|162
1658218200000|2022-07-19 08:10:00|284.32|284.17|284.12|283.97|284.32|284.17|284.02|283.87|109
1658218500000|2022-07-19 08:15:00|284.07|283.92|284.02|283.87|284.12|283.97|284.02|283.87|134
1658218800000|2022-07-19 08:20:00|283.97|283.82|284.12|283.97|284.12|283.97|283.97|283.82|66
1658219100000|2022-07-19 08:25:00|284.17|284.02|284.12|283.97|284.17|284.02|284.07|283.92|72
1658219400000|2022-07-19 08:30:00|284.07|283.92|284.32|284.12|284.37|284.22|284.07|283.92|124
1658219700000|2022-07-19 08:35:00|284.27|284.17|284.42|284.27|284.42|284.27|284.27|284.12|104
1658220000000|2022-07-19 08:40:00|284.37|284.17|284.42|284.27|284.47|284.27|284.37|284.17|105
1658220300000|2022-07-19 08:45:00|284.47|284.32|284.22|284.07|284.47|284.32|284.22|284.07|106
1658220600000|2022-07-19 08:50:00|284.17|284.02|284.27|284.12|284.32|284.17|284.12|283.92|162
1658220900000|2022-07-19 08:55:00|284.22|284.07|284.42|284.27|284.52|284.37|284.22|284.07|260
1658221200000|2022-07-19 09:00:00|284.37|284.22|284.12|283.97|284.37|284.22|284.07|283.92|517
1658221500000|2022-07-19 09:05:00|284.17|284.02|284.17|284.02|284.32|284.17|284.07|283.92|410
1658221800000|2022-07-19 09:10:00|284.12|283.97|284.07|283.92|284.22|284.07|284.07|283.87|258
1658222100000|2022-07-19 09:15:00|284.12|283.97|284.32|284.07|284.32|284.12|284.12|283.97|107
1658222400000|2022-07-19 09:20:00|284.47|283.87|284.67|284.07|284.77|284.17|284.47|283.87|0
1658222700000|2022-07-19 09:25:00|284.77|284.17|284.67|284.07|284.77|284.17|284.67|284.07|10
1658223000000|2022-07-19 09:30:00|284.77|284.17|284.77|284.17|284.77|284.17|284.67|284.07|0
1658223900000|2022-07-19 09:45:00|284.87|284.27|284.77|284.17|284.87|284.27|284.77|284.17|0
1658224200000|2022-07-19 09:50:00|284.87|284.27|284.57|284.37|284.87|284.57|284.52|284.27|63
1658224500000|2022-07-19 09:55:00|284.52|284.32|284.67|284.47|284.72|284.52|284.22|284.02|141
1658224800000|2022-07-19 10:00:00|284.62|284.42|284.57|284.37|284.67|284.52|284.47|284.32|74
1658225100000|2022-07-19 10:05:00|284.52|284.42|284.62|284.42|284.67|284.47|284.52|284.32|30
1658225400000|2022-07-19 10:10:00|284.57|284.47|284.72|284.57|284.77|284.62|284.57|284.42|34
1658225700000|2022-07-19 10:15:00|284.67|284.52|284.67|284.47|284.77|284.57|284.62|284.47|50
1658226000000|2022-07-19 10:20:00|284.62|284.52|284.67|284.47|284.72|284.57|284.62|284.47|27
1658226300000|2022-07-19 10:25:00|284.62|284.52|284.67|284.47|284.77|284.62|284.57|284.42|11
1658226600000|2022-07-19 10:30:00|284.72|284.52|284.77|284.57|284.92|284.72|284.72|284.52|55
1658226900000|2022-07-19 10:35:00|284.72|284.52|284.82|284.67|284.82|284.67|284.67|284.47|53
1658227200000|2022-07-19 10:40:00|284.77|284.62|284.72|284.57|284.77|284.62|284.67|284.52|21
1658227500000|2022-07-19 10:45:00|284.77|284.62|284.62|284.47|284.82|284.62|284.62|284.47|16
1658227800000|2022-07-19 10:50:00|284.57|284.42|284.77|284.62|284.77|284.62|284.52|284.37|40
1658228100000|2022-07-19 10:55:00|284.72|284.57|284.57|284.42|284.72|284.57|284.57|284.37|57
1658228400000|2022-07-19 11:00:00|284.52|284.37|284.47|284.32|284.57|284.37|284.42|284.22|37
1658228700000|2022-07-19 11:05:00|284.52|284.37|284.52|284.37|284.52|284.37|284.42|284.27|73
1658229000000|2022-07-19 11:10:00|284.47|284.32|284.67|284.52|284.67|284.52|284.42|284.27|22
1658229300000|2022-07-19 11:15:00|284.72|284.47|284.52|284.37|284.72|284.47|284.52|284.37|8
1658229600000|2022-07-19 11:20:00|284.57|284.42|284.57|284.42|284.62|284.42|284.52|284.37|3
1658229900000|2022-07-19 11:25:00|284.62|284.47|284.72|284.57|284.72|284.57|284.57|284.42|6
1658230200000|2022-07-19 11:30:00|284.77|284.62|284.82|284.67|284.87|284.72|284.72|284.62|76
1658230500000|2022-07-19 11:35:00|284.87|284.72|284.82|284.67|284.87|284.72|284.77|284.62|24
1658230800000|2022-07-19 11:40:00|284.77|284.62|284.77|284.62|284.82|284.67|284.72|284.57|7
1658231100000|2022-07-19 11:45:00|284.82|284.67|284.82|284.67|284.87|284.72|284.77|284.62|10
1658231400000|2022-07-19 11:50:00|284.87|284.72|284.92|284.77|285.02|284.87|284.87|284.67|54
1658231700000|2022-07-19 11:55:00|284.87|284.72|284.97|284.82|285.02|284.82|284.87|284.72|5
1658232000000|2022-07-19 12:00:00|285.02|284.77|284.97|284.82|285.07|284.87|284.97|284.77|21
1658232300000|2022-07-19 12:05:00|285.02|284.87|284.87|284.72|285.02|284.87|284.87|284.72|3
1658232600000|2022-07-19 12:10:00|284.92|284.67|284.82|284.67|284.92|284.72|284.77|284.57|7
1658232900000|2022-07-19 12:15:00|284.87|284.72|284.67|284.52|284.87|284.72|284.67|284.52|21
1658233200000|2022-07-19 12:20:00|284.62|284.47|284.62|284.47|284.62|284.47|284.62|284.42|12
1658233500000|2022-07-19 12:25:00|284.67|284.52|284.57|284.37|284.67|284.52|284.57|284.37|15
1658233800000|2022-07-19 12:30:00|284.62|284.42|284.77|284.62|284.82|284.67|284.57|284.37|17
1658234100000|2022-07-19 12:35:00|284.72|284.57|284.82|284.67|284.87|284.72|284.72|284.57|13
1658234400000|2022-07-19 12:40:00|284.77|284.62|284.97|284.77|285.02|284.87|284.77|284.62|22
1658234700000|2022-07-19 12:45:00|285.02|284.82|285.07|284.92|285.07|284.92|284.92|284.77|18
1658235000000|2022-07-19 12:50:00|285.12|284.97|285.22|285.07|285.22|285.07|285.07|284.92|47
1658235300000|2022-07-19 12:55:00|285.17|285.02|285.17|285.02|285.22|285.02|285.12|284.97|16
1658235600000|2022-07-19 13:00:00|285.22|285.07|285.07|284.92|285.27|285.07|285.07|284.87|11
1658235900000|2022-07-19 13:05:00|285.02|284.87|285.22|285.02|285.22|285.07|285.02|284.87|18
1658236200000|2022-07-19 13:10:00|285.27|285.07|285.07|284.87|285.32|285.12|284.97|284.82|212
1658236500000|2022-07-19 13:15:00|285.02|284.82|285.22|285.07|285.27|285.12|284.97|284.82|58
1658236800000|2022-07-19 13:20:00|285.27|285.02|285.32|285.17|285.37|285.22|285.22|285.02|38
1658237100000|2022-07-19 13:25:00|285.37|285.12|285.52|285.32|285.57|285.42|285.32|285.12|79
1658237400000|2022-07-19 13:30:00|285.47|285.37|285.97|285.82|286.22|286.07|285.47|285.37|195
1658237700000|2022-07-19 13:35:00|286.02|285.87|286.52|286.37|286.62|286.47|286.02|285.82|103
1658238000000|2022-07-19 13:40:00|286.57|286.42|286.52|286.37|286.62|286.47|286.37|286.17|58
1658238300000|2022-07-19 13:45:00|286.57|286.42|285.97|285.82|286.57|286.42|285.92|285.72|40
1658238600000|2022-07-19 13:50:00|286.02|285.77|286.52|286.37|286.52|286.37|285.97|285.77|25
1658238900000|2022-07-19 13:55:00|286.47|286.32|286.92|286.77|286.97|286.82|286.42|286.27|114
1658239200000|2022-07-19 14:00:00|286.87|286.67|286.82|286.67|287.02|286.82|286.72|286.57|72
1658239500000|2022-07-19 14:05:00|286.77|286.62|286.62|286.47|286.82|286.62|286.42|286.27|96
1658239800000|2022-07-19 14:10:00|286.67|286.52|286.82|286.62|287.12|286.97|286.57|286.37|74
1658240100000|2022-07-19 14:15:00|286.77|286.57|287.02|286.82|287.12|286.97|286.67|286.47|64
1658240400000|2022-07-19 14:20:00|286.97|286.87|287.12|286.92|287.27|287.12|286.97|286.77|38
1658240700000|2022-07-19 14:25:00|287.07|286.87|287.37|287.17|287.52|287.32|287.07|286.87|128
1658241000000|2022-07-19 14:30:00|287.42|287.22|287.47|287.32|287.62|287.47|287.37|287.17|109
1658241300000|2022-07-19 14:35:00|287.52|287.37|287.52|287.37|287.62|287.42|287.47|287.27|40
1658241600000|2022-07-19 14:40:00|287.57|287.42|287.72|287.57|287.77|287.62|287.52|287.37|68
1658241900000|2022-07-19 14:45:00|287.77|287.62|287.87|287.72|287.97|287.82|287.77|287.57|126
1658242200000|2022-07-19 14:50:00|287.92|287.77|287.97|287.77|288.07|287.92|287.87|287.67|91
1658242500000|2022-07-19 14:55:00|287.92|287.82|287.72|287.57|287.97|287.82|287.62|287.47|45
1658242800000|2022-07-19 15:00:00|287.77|287.62|287.92|287.77|287.97|287.82|287.77|287.57|54
1658243100000|2022-07-19 15:05:00|287.97|287.82|287.92|287.77|287.97|287.82|287.82|287.62|43
1658243400000|2022-07-19 15:10:00|287.87|287.72|287.92|287.77|288.07|287.92|287.87|287.67|74
1658243700000|2022-07-19 15:15:00|287.97|287.82|287.82|287.67|287.97|287.82|287.82|287.62|76
1658244000000|2022-07-19 15:20:00|287.87|287.72|288.12|287.97|288.12|287.97|287.87|287.72|55
1658244300000|2022-07-19 15:25:00|288.17|288.02|288.12|287.97|288.37|288.22|288.12|287.97|120
1658244600000|2022-07-19 15:30:00|288.07|287.87|288.17|288.02|288.27|288.12|288.07|287.87|50
1658244900000|2022-07-19 15:35:00|288.22|287.97|288.22|288.07|288.32|288.17|288.12|287.97|70
1658245200000|2022-07-19 15:40:00|288.27|288.12|288.32|288.17|288.37|288.17|288.22|288.07|20
1658245500000|2022-07-19 15:45:00|288.27|288.12|288.32|288.17|288.42|288.27|288.27|288.07|40
1658245800000|2022-07-19 15:50:00|288.37|288.12|288.37|288.22|288.47|288.32|288.27|288.12|21
1658246100000|2022-07-19 15:55:00|288.32|288.17|288.42|288.27|288.42|288.27|288.27|288.07|40
1658246400000|2022-07-19 16:00:00|288.47|288.32|288.42|288.22|288.52|288.32|288.37|288.22|24
1658246700000|2022-07-19 16:05:00|288.37|288.27|288.42|288.22|288.52|288.37|288.32|288.17|101
1658247000000|2022-07-19 16:10:00|288.37|288.27|288.42|288.27|288.52|288.37|288.37|288.22|12
1658247300000|2022-07-19 16:15:00|288.37|288.22|288.32|288.17|288.37|288.27|288.27|288.07|10
1658247600000|2022-07-19 16:20:00|288.27|288.12|288.47|288.27|288.47|288.32|288.22|288.07|12
1658247900000|2022-07-19 16:25:00|288.42|288.32|288.52|288.37|288.52|288.37|288.42|288.27|4
1658248200000|2022-07-19 16:30:00|288.57|288.42|288.62|288.42|288.72|288.57|288.57|288.42|24
1658248500000|2022-07-19 16:35:00|288.57|288.37|288.42|288.27|288.62|288.37|288.37|288.22|20
1658248800000|2022-07-19 16:40:00|288.47|288.32|288.47|288.32|288.47|288.32|288.42|288.22|11
1658249100000|2022-07-19 16:45:00|288.42|288.27|288.62|288.42|288.62|288.47|288.42|288.27|8
1658249400000|2022-07-19 16:50:00|288.57|288.37|288.52|288.37|288.62|288.42|288.52|288.32|13
1658249700000|2022-07-19 16:55:00|288.47|288.32|288.62|288.42|288.62|288.42|288.42|288.27|8
1658250000000|2022-07-19 17:00:00|288.57|288.37|288.62|288.42|288.62|288.47|288.57|288.37|3
1658250300000|2022-07-19 17:05:00|288.57|288.37|288.42|288.22|288.57|288.37|288.37|288.22|31
1658250600000|2022-07-19 17:10:00|288.47|288.27|288.47|288.27|288.52|288.32|288.42|288.22|4
1658250900000|2022-07-19 17:15:00|288.42|288.32|288.37|288.22|288.52|288.32|288.37|288.22|12
1658251200000|2022-07-19 17:20:00|288.42|288.17|288.42|288.22|288.42|288.27|288.27|288.07|27
1658251500000|2022-07-19 17:25:00|288.47|288.27|288.47|288.27|288.47|288.32|288.42|288.22|4
1658251800000|2022-07-19 17:30:00|288.52|288.32|288.62|288.42|288.62|288.47|288.47|288.27|12
1658252100000|2022-07-19 17:35:00|288.57|288.37|288.72|288.52|288.72|288.57|288.52|288.37|28
1658252400000|2022-07-19 17:40:00|288.67|288.57|288.77|288.62|288.77|288.62|288.67|288.52|11
1658252700000|2022-07-19 17:45:00|288.72|288.57|288.77|288.62|288.82|288.62|288.72|288.57|4
1658253000000|2022-07-19 17:50:00|288.82|288.67|288.82|288.67|288.82|288.67|288.77|288.62|21
1658253300000|2022-07-19 17:55:00|288.87|288.62|288.87|288.72|288.92|288.77|288.82|288.62|17
1658253600000|2022-07-19 18:00:00|288.92|288.77|289.02|288.82|289.02|288.87|288.87|288.72|39
1658253900000|2022-07-19 18:05:00|288.97|288.87|289.12|288.92|289.12|288.97|288.97|288.77|43
1658254200000|2022-07-19 18:10:00|289.07|288.97|289.07|288.92|289.12|288.97|289.02|288.87|14
1658254500000|2022-07-19 18:15:00|289.12|288.87|289.12|288.92|289.12|288.97|288.97|288.82|10
1658254800000|2022-07-19 18:20:00|289.07|288.97|289.07|288.87|289.12|288.97|289.02|288.87|6
1658255100000|2022-07-19 18:25:00|289.02|288.82|288.77|288.57|289.07|288.87|288.72|288.57|6
1658255400000|2022-07-19 18:30:00|288.82|288.62|288.77|288.62|288.87|288.72|288.72|288.57|5
1658255700000|2022-07-19 18:35:00|288.82|288.57|288.77|288.57|288.82|288.67|288.77|288.57|1
1658256000000|2022-07-19 18:40:00|288.72|288.62|288.87|288.72|288.97|288.77|288.72|288.52|5
1658256300000|2022-07-19 18:45:00|288.82|288.67|288.77|288.62|288.82|288.72|288.72|288.52|6
1658256600000|2022-07-19 18:50:00|288.72|288.57|288.87|288.72|288.87|288.72|288.67|288.52|6
1658256900000|2022-07-19 18:55:00|288.92|288.67|288.92|288.77|288.92|288.77|288.82|288.67|4
1658257200000|2022-07-19 19:00:00|288.97|288.72|288.87|288.72|288.97|288.77|288.82|288.67|1
1658257500000|2022-07-19 19:05:00|288.92|288.77|289.07|288.92|289.12|288.92|288.87|288.77|3
1658257800000|2022-07-19 19:10:00|289.12|288.87|289.02|288.82|289.12|288.92|288.92|288.77|5
1658258100000|2022-07-19 19:15:00|289.07|288.87|289.07|288.87|289.07|288.92|288.97|288.77|2
1658258400000|2022-07-19 19:20:00|289.02|288.82|288.97|288.77|289.07|288.82|288.92|288.77|8
1658258700000|2022-07-19 19:25:00|288.92|288.82|288.87|288.72|289.07|288.87|288.87|288.67|13
1658259000000|2022-07-19 19:30:00|288.92|288.67|288.82|288.67|288.92|288.77|288.82|288.62|7
1658259300000|2022-07-19 19:35:00|288.87|288.72|289.02|288.82|289.02|288.87|288.82|288.67|3
1658259600000|2022-07-19 19:40:00|289.07|288.87|289.12|288.97|289.12|288.97|289.02|288.82|14
1658259900000|2022-07-19 19:45:00|289.07|288.92|289.02|288.82|289.12|288.97|289.02|288.82|17
1658260200000|2022-07-19 19:50:00|289.07|288.87|289.02|288.82|289.12|288.97|288.87|288.72|13
1658260500000|2022-07-19 19:55:00|288.97|288.87|288.82|288.67|289.02|288.87|288.82|288.62|20
1658260800000|2022-07-19 20:00:00|288.77|288.62|288.97|288.77|288.97|288.82|288.77|288.62|37
1658261100000|2022-07-19 20:05:00|288.92|288.72|289.02|288.82|289.02|288.87|288.92|288.72|3
1658261400000|2022-07-19 20:10:00|288.97|288.87|289.07|288.87|289.07|288.87|288.97|288.82|5
1658261700000|2022-07-19 20:15:00|289.02|288.92|289.07|288.92|289.07|288.92|289.02|288.87|1
1658262000000|2022-07-19 20:20:00|289.12|288.87|289.12|288.92|289.12|288.97|289.07|288.87|5
1658262300000|2022-07-19 20:25:00|289.07||289.12||289.12||289.07||0
1658262600000|2022-07-19 20:30:00|289.07|288.87|289.12|288.92|289.12|288.92|289.07|288.87|0
1658262900000|2022-07-19 20:35:00|289.07|288.97|289.12|288.92|289.12|288.97|289.07|288.92|4
1658263200000|2022-07-19 20:40:00|289.07|288.87|289.02|288.77|289.12|288.92|288.97|288.72|21
1658263500000|2022-07-19 20:45:00|288.97|288.72|288.77|288.57|289.17|288.87|288.72|288.57|37
1658263800000|2022-07-19 20:50:00|288.87|288.62|288.97|288.62|288.97|288.62|288.87|288.62|2
1658264100000|2022-07-19 20:55:00|289.02|288.67|288.97|288.67|289.02|288.72|288.92|288.67|6
1658264400000|2022-07-19 21:00:00|289.02|288.62|289.17|288.52|289.22|288.62|289.02|288.52|0
1658264700000|2022-07-19 21:05:00||288.57||288.52||288.57||288.52|0
1658265000000|2022-07-19 21:10:00||288.57||288.57||288.57||288.57|1
1658268000000|2022-07-19 22:00:00|289.17|288.57|289.07|288.47|289.27|288.67|288.97|288.37|0
1658268300000|2022-07-19 22:05:00|288.97|288.37|289.07|288.47|289.07|288.47|288.97|288.37|0
1658268900000|2022-07-19 22:15:00|289.17|288.57|289.17|288.57|289.17|288.57|289.07|288.47|0
1658269200000|2022-07-19 22:20:00|289.07|288.47|289.07|288.47|289.17|288.57|289.07|288.47|0
1658269800000|2022-07-19 22:30:00|288.97|288.37|288.97|288.37|288.97|288.37|288.97|288.37|0
1658270100000|2022-07-19 22:35:00|289.07|288.47|289.07|288.47|289.07|288.47|288.97|288.37|0
1658270400000|2022-07-19 22:40:00|288.97|288.37|288.97|288.37|289.07|288.47|288.97|288.37|0
1658270700000|2022-07-19 22:45:00|289.07|288.47|289.07|288.47|289.07|288.47|289.07|288.47|0
1658271300000|2022-07-19 22:55:00|289.17|288.57|289.17|288.57|289.17|288.57|289.17|288.57|0
1658271600000|2022-07-19 23:00:00|289.07|288.47|289.07|288.47|289.17|288.57|289.07|288.47|0
1658271900000|2022-07-19 23:05:00|289.17|288.57|289.17|288.57|289.17|288.57|289.07|288.47|0
1658272500000|2022-07-19 23:15:00|289.07|288.47|289.07|288.47|289.17|288.57|289.07|288.47|0
1658272800000|2022-07-19 23:20:00|288.97|288.37|289.07|288.47|289.07|288.47|288.97|288.37|0
1658273700000|2022-07-19 23:35:00|288.97|288.37|288.97|288.37|288.97|288.37|288.97|288.37|0
1658274000000|2022-07-19 23:40:00|289.07|288.47|288.97|288.37|289.07|288.47|288.97|288.37|0
1658274300000|2022-07-19 23:45:00|289.07|288.47|289.07|288.47|289.07|288.47|288.97|288.37|0
1658275200000|2022-07-20 00:00:00|288.97|288.37|288.87|288.27|288.97|288.37|288.87|288.27|0
1658275500000|2022-07-20 00:05:00|288.97|288.37|288.97|288.37|288.97|288.37|288.87|288.27|0
1658275800000|2022-07-20 00:10:00|288.87|288.27|288.87|288.27|288.97|288.37|288.77|288.17|0
1658276100000|2022-07-20 00:15:00|289.07|288.47|289.07|288.47|289.07|288.47|288.97|288.37|0
1658276400000|2022-07-20 00:20:00|288.97|288.37|289.07|288.47|289.17|288.57|288.97|288.37|0
1658276700000|2022-07-20 00:25:00|289.17|288.57|289.47|288.87|289.47|288.87|289.07|288.47|0
1658277000000|2022-07-20 00:30:00|289.67|289.42|289.57|289.42|290.02|289.82|289.32|289.12|746
1658277300000|2022-07-20 00:35:00|289.52|289.37|289.62|289.47|289.77|289.62|289.52|289.37|328
1658277600000|2022-07-20 00:40:00|289.57|289.42|289.52|289.37|289.62|289.47|289.47|289.32|212
1658277900000|2022-07-20 00:45:00|289.47|289.32|289.52|289.37|289.52|289.37|289.47|289.32|121
1658278200000|2022-07-20 00:50:00|289.57|289.42|289.52|289.37|289.57|289.42|289.47|289.32|180
1658278500000|2022-07-20 00:55:00|289.57|289.32|289.97|289.82|289.97|289.82|289.57|289.32|346
1658278800000|2022-07-20 01:00:00|289.92|289.77|289.97|289.82|290.02|289.87|289.67|289.52|836
1658279100000|2022-07-20 01:05:00|289.92|289.77|289.52|289.37|289.97|289.82|289.52|289.37|470
1658279400000|2022-07-20 01:10:00|289.47|289.32|289.42|289.27|289.47|289.32|289.22|289.07|476
1658279700000|2022-07-20 01:15:00|289.47|289.32|289.27|289.12|289.52|289.37|289.12|288.97|427
1658280000000|2022-07-20 01:20:00|289.32|289.17|289.3|289.15|289.4|289.25|289.22|289.07|313
1658280300000|2022-07-20 01:25:00|289.4|289.1|289.4|289.25|289.55|289.4|289.4|289.1|281
1658280600000|2022-07-20 01:30:00|289.45|289.3|289.5|289.35|289.65|289.45|289.45|289.3|348
1658280900000|2022-07-20 01:35:00|289.55|289.4|289.9|289.75|289.9|289.75|289.5|289.35|241
1658281200000|2022-07-20 01:40:00|289.85|289.7|290.5|290.35|290.55|290.4|289.8|289.65|313
1658281500000|2022-07-20 01:45:00|290.45|290.3|290.35|290.2|290.5|290.35|290.35|290.2|169
1658281800000|2022-07-20 01:50:00|290.45|290.3|290.75|290.6|290.75|290.6|290.4|290.25|226
1658282100000|2022-07-20 01:55:00|290.7|290.55|290.85|290.7|290.95|290.75|290.7|290.55|256
1658282400000|2022-07-20 02:00:00|290.8|290.65|290.85|290.7|290.85|290.7|290.5|290.3|352
1658282700000|2022-07-20 02:05:00|290.8|290.6|290.45|290.3|290.85|290.7|290.3|290.15|319
1658283000000|2022-07-20 02:10:00|290.35|290.2|290.15|290|290.45|290.3|290.15|290|150
1658283300000|2022-07-20 02:15:00|290.1|289.95|290.15|290|290.2|290.05|290|289.85|195
1658283600000|2022-07-20 02:20:00|290.2|290.05|290.4|290.25|290.5|290.35|290.2|290.05|241
1658283900000|2022-07-20 02:25:00|290.45|290.3|290.6|290.45|290.65|290.45|290.4|290.25|310
1658284200000|2022-07-20 02:30:00|290.65|290.5|290.8|290.65|290.85|290.7|290.6|290.45|337
1658284500000|2022-07-20 02:35:00|290.85|290.7|290.95|290.8|291|290.85|290.8|290.65|206
1658284800000|2022-07-20 02:40:00|290.9|290.75|291.05|290.9|291.1|290.95|290.85|290.7|189
1658285100000|2022-07-20 02:45:00|291|290.85|291.2|291.05|291.2|291.05|290.85|290.65|271
1658285400000|2022-07-20 02:50:00|291.15|291|292.15|291.95|292.15|292|291.15|291|650
1658285700000|2022-07-20 02:55:00|292.1|291.9|291.8|291.65|292.3|292.1|291.7|291.55|478
1658286000000|2022-07-20 03:00:00|291.85|291.7|292.05|291.85|292.05|291.9|291.75|291.55|386
1658286300000|2022-07-20 03:05:00|292|291.8|291.75|291.6|292.05|291.8|291.75|291.55|224
1658286600000|2022-07-20 03:10:00|291.8|291.65|292|291.85|292.05|291.9|291.8|291.65|313
1658286900000|2022-07-20 03:15:00|292.05|291.9|291.95|291.8|292.25|292.1|291.95|291.8|317
1658287200000|2022-07-20 03:20:00|292|291.75|292.05|291.85|292.1|291.95|291.9|291.75|269
1658287500000|2022-07-20 03:25:00|292|291.9|291.75|291.6|292|291.9|291.7|291.55|191
1658287800000|2022-07-20 03:30:00|291.8|291.65|291.65|291.5|291.8|291.65|291.65|291.5|128
1658288100000|2022-07-20 03:35:00|291.7|291.55|291.65|291.5|291.9|291.75|291.65|291.5|339
1658288400000|2022-07-20 03:40:00|291.7|291.55|291.45|291.3|291.7|291.55|291.45|291.3|356
1658288700000|2022-07-20 03:45:00|291.4|291.25|291.35|291.2|291.4|291.25|291.3|291.1|187
1658289000000|2022-07-20 03:50:00|291.4|291.25|291.5|291.35|291.55|291.4|291.35|291.2|220
1658289300000|2022-07-20 03:55:00|291.55|291.4|291.5|291.35|291.6|291.45|291.45|291.3|228
1658289600000|2022-07-20 04:00:00|291.55|291.4|291.55|291.4|291.6|291.45|291.5|291.35|90
1658289900000|2022-07-20 04:05:00|291.5|291.35|291.55|291.4|291.55|291.4|291.5|291.3|126
1658290200000|2022-07-20 04:10:00|291.5|291.35|291.5|291.35|291.55|291.4|291.5|291.35|123
1658290500000|2022-07-20 04:15:00|291.45|291.3|291.4|291.25|291.45|291.3|291.4|291.25|84
1658290800000|2022-07-20 04:20:00|291.45|291.2|291.3|291.15|291.5|291.35|291.3|291.15|110
1658291100000|2022-07-20 04:25:00|291.35|291.2|291.4|291.25|291.45|291.3|291.3|291.15|117
1658291400000|2022-07-20 04:30:00|291.45|291.3|291.3|291.15|291.5|291.35|291.25|291.1|246
1658291700000|2022-07-20 04:35:00|291.25|291.1|291.25|291.1|291.3|291.15|291.2|291.05|66
1658292000000|2022-07-20 04:40:00|291.3|291.15|291.35|291.2|291.35|291.2|291.3|291.15|94
1658292300000|2022-07-20 04:45:00|291.4|291.25|291.5|291.35|291.55|291.4|291.4|291.25|113
1658292600000|2022-07-20 04:50:00|291.55|291.4|291.6|291.45|291.65|291.5|291.5|291.3|162
1658292900000|2022-07-20 04:55:00|291.65|291.4|291.6|291.45|291.65|291.45|291.55|291.4|143
1658293200000|2022-07-20 05:00:00|291.45|291.3|291.05|290.9|291.45|291.3|290.9|290.75|521
1658293500000|2022-07-20 05:05:00|291.1|290.95|290.95|290.8|291.15|291|290.95|290.8|133
1658293800000|2022-07-20 05:10:00|290.9|290.75|290.95|290.8|291|290.85|290.85|290.7|208
1658294100000|2022-07-20 05:15:00|290.9|290.75|290.7|290.55|290.9|290.75|290.65|290.5|187
1658294400000|2022-07-20 05:20:00|290.65|290.45|290.65|290.5|290.75|290.6|290.55|290.4|151
1658294700000|2022-07-20 05:25:00|290.6|290.45|290.75|290.6|290.75|290.6|290.6|290.45|110
1658295000000|2022-07-20 05:30:00|290.7|290.55|290.55|290.4|290.7|290.55|290.5|290.35|154
1658295300000|2022-07-20 05:35:00|290.5|290.35|290.55|290.4|290.6|290.45|290.5|290.35|143
1658295600000|2022-07-20 05:40:00|290.6|290.5|290.8|290.65|290.8|290.65|290.6|290.5|160
1658295900000|2022-07-20 05:45:00|290.75|290.6|290.7|290.55|290.75|290.65|290.7|290.5|135
1658296200000|2022-07-20 05:50:00|290.75|290.6|291.1|290.95|291.1|290.95|290.75|290.6|212
1658296500000|2022-07-20 05:55:00|291.05|290.9|290.95|290.8|291.1|290.95|290.9|290.75|255
1658296800000|2022-07-20 06:00:00|290.9|290.75|290.85|290.65|291|290.85|290.85|290.65|217
1658297100000|2022-07-20 06:05:00|290.8|290.7|291.05|290.9|291.05|290.9|290.8|290.65|211
1658297400000|2022-07-20 06:10:00|291|290.85|290.95|290.8|291.1|290.95|290.95|290.8|194
1658297700000|2022-07-20 06:15:00|291|290.85|290.9|290.75|291.1|290.95|290.9|290.75|212
1658298000000|2022-07-20 06:20:00|290.95|290.8|290.95|290.8|291|290.85|290.8|290.65|202
1658298300000|2022-07-20 06:25:00|291|290.85|291.1|290.95|291.1|290.95|290.9|290.75|134
1658298600000|2022-07-20 06:30:00|291.15|290.9|291.05|290.9|291.15|291|291.05|290.9|130
1658298900000|2022-07-20 06:35:00|291.1|290.95|291.2|291.05|291.2|291.05|291.05|290.9|98
1658299200000|2022-07-20 06:40:00|291.15|291|291.2|291.05|291.25|291.1|291.05|290.9|192
1658299500000|2022-07-20 06:45:00|291.25|291.1|291.5|291.35|291.5|291.35|291.25|291.1|163
1658299800000|2022-07-20 06:50:00|291.55|291.4|291.4|291.25|291.55|291.4|291.35|291.2|185
1658300100000|2022-07-20 06:55:00|291.35|291.2|291.25|291.1|291.4|291.25|291.25|291.05|168
1658300400000|2022-07-20 07:00:00|291.2|291.05|291.45|291.3|291.5|291.35|291.2|291.05|215
1658300700000|2022-07-20 07:05:00|291.5|291.35|291.5|291.3|291.55|291.4|291.3|291.15|157
1658301000000|2022-07-20 07:10:00|291.45|291.35|291.45|291.3|291.6|291.45|291.45|291.3|159
1658301300000|2022-07-20 07:15:00|291.4|291.25|291.7|291.55|291.75|291.6|291.4|291.25|146
1658301600000|2022-07-20 07:20:00|291.75|291.6|291.55|291.4|291.75|291.6|291.55|291.4|279
1658301900000|2022-07-20 07:25:00|291.5|291.35|291.5|291.35|291.6|291.45|291.4|291.25|262
1658302200000|2022-07-20 07:30:00|291.45|291.3|291.15|291|291.55|291.4|291.15|291|237
1658302500000|2022-07-20 07:35:00|291.1|290.95|291.15|291|291.3|291.15|291|290.85|224
1658302800000|2022-07-20 07:40:00|291.1|290.95|291|290.85|291.3|291.15|290.95|290.8|286
1658303100000|2022-07-20 07:45:00|290.95|290.8|291.05|290.9|291.15|291|290.9|290.75|194
1658303400000|2022-07-20 07:50:00|291|290.85|291.05|290.9|291.1|290.95|291|290.8|192
1658303700000|2022-07-20 07:55:00|291|290.85|290.9|290.75|291.05|290.9|290.85|290.7|171
1658304000000|2022-07-20 08:00:00|290.95|290.8|291.15|291|291.2|291.05|290.8|290.65|348
1658304300000|2022-07-20 08:05:00|291.1|290.95|291.2|291.05|291.2|291.05|291.05|290.85|178
1658304600000|2022-07-20 08:10:00|291.15|291|291.2|291.05|291.35|291.2|291.1|290.95|305
1658304900000|2022-07-20 08:15:00|291.15|291|290.95|290.8|291.2|291.05|290.95|290.8|230
1658305200000|2022-07-20 08:20:00|291|290.85|290.8|290.65|291.5|291.25|290.75|290.55|674
1658305500000|2022-07-20 08:25:00|290.75|290.6|290.75|290.6|290.8|290.65|290.65|290.45|205
1658305800000|2022-07-20 08:30:00|290.8|290.65|290.8|290.65|290.9|290.75|290.7|290.55|186
1658306100000|2022-07-20 08:35:00|290.75|290.6|290.85|290.7|290.9|290.75|290.7|290.55|200
1658306400000|2022-07-20 08:40:00|290.9|290.75|291.1|290.95|291.1|290.95|290.85|290.7|205
1658306700000|2022-07-20 08:45:00|291.05|290.9|291|290.85|291.05|290.9|290.95|290.8|212
1658307000000|2022-07-20 08:50:00|290.95|290.8|290.9|290.75|291|290.85|290.85|290.65|249
1658307300000|2022-07-20 08:55:00|290.95|290.8|291.3|291.1|291.35|291.15|290.85|290.7|646
1658307600000|2022-07-20 09:00:00|291.25|291.05|291.55|291.35|291.6|291.4|291.05|290.9|638
1658307900000|2022-07-20 09:05:00|291.65|291.45|291.5|291.35|291.65|291.45|291.4|291.25|377
1658308200000|2022-07-20 09:10:00|291.45|291.3|291.45|291.25|291.5|291.35|291.35|291.2|69
1658308500000|2022-07-20 09:15:00|291.5|291.15|291.4|291.25|291.6|291.35|291.3|291.15|130
1658308800000|2022-07-20 09:20:00|291.7|291.1|291.8|291.2|291.8|291.2|291.7|291.1|0
1658309100000|2022-07-20 09:25:00|291.9|291.3|291.8|291.2|291.9|291.3|291.8|291.2|17
1658309400000|2022-07-20 09:30:00|291.9|291.3|291.8|291.2|291.9|291.3|291.8|291.2|0
1658309700000|2022-07-20 09:35:00|291.9|291.3|292|291.4|292|291.4|291.8|291.2|0
1658310000000|2022-07-20 09:40:00|291.9|291.3|292|291.4|292|291.4|291.9|291.3|0
1658310300000|2022-07-20 09:45:00|291.9|291.3|291.9|291.3|292|291.4|291.9|291.3|0
1658310600000|2022-07-20 09:50:00|291.4|291.2|291.4|291.2|291.5|291.35|291.3|291.15|163
1658310900000|2022-07-20 09:55:00|291.35|291.25|291.35|291.2|291.4|291.25|291.3|291.1|15
1658311200000|2022-07-20 10:00:00|291.3|291.15|291.25|291.1|291.4|291.25|291.2|291.05|23
1658311500000|2022-07-20 10:05:00|291.3|291.05|291.3|291.15|291.4|291.2|291.3|291.05|6
1658311800000|2022-07-20 10:10:00|291.35|291.1|291.4|291.25|291.4|291.25|291.25|291.1|13
1658312100000|2022-07-20 10:15:00|291.45|291.2|291.45|291.25|291.5|291.35|291.4|291.2|22
1658312400000|2022-07-20 10:20:00|291.4|291.3|291.4|291.25|291.45|291.3|291.35|291.2|4
1658312700000|2022-07-20 10:25:00|291.45|291.3|291.3|291.15|291.45|291.3|291.3|291.15|3
1658313000000|2022-07-20 10:30:00|291.25|291.1|290.85|290.65|291.3|291.15|290.85|290.65|151
1658313300000|2022-07-20 10:35:00|290.8|290.6|290.7|290.5|291|290.85|290.7|290.5|79
1658313600000|2022-07-20 10:40:00|290.75|290.55|290.9|290.75|291.05|290.85|290.7|290.5|34
1658313900000|2022-07-20 10:45:00|290.95|290.7|290.8|290.65|290.95|290.7|290.7|290.5|33
1658314200000|2022-07-20 10:50:00|290.75|290.6|290.9|290.75|290.95|290.8|290.75|290.55|19
1658314500000|2022-07-20 10:55:00|290.95|290.8|290.95|290.8|291.1|290.9|290.9|290.75|6
1658314800000|2022-07-20 11:00:00|291|290.85|291|290.85|291.05|290.9|290.95|290.8|16
1658315100000|2022-07-20 11:05:00|291.05|290.9|291|290.85|291.1|290.95|291|290.85|9
1658315400000|2022-07-20 11:10:00|291.05|290.8|290.95|290.8|291.05|290.85|290.9|290.75|9
1658315700000|2022-07-20 11:15:00|290.9|290.75|290.95|290.8|290.95|290.8|290.85|290.65|2
1658316000000|2022-07-20 11:20:00|291|290.85|290.95|290.75|291|290.85|290.9|290.75|11
1658316300000|2022-07-20 11:25:00|290.9|290.8|291.1|290.95|291.15|291|290.9|290.75|21
1658316600000|2022-07-20 11:30:00|291.05|290.9|291.1|290.9|291.1|290.9|290.95|290.75|16
1658316900000|2022-07-20 11:35:00|291.05|290.85|291.05|290.85|291.05|290.85|290.95|290.75|3
1658317200000|2022-07-20 11:40:00|291|290.8|290.75|290.6|291.05|290.8|290.75|290.6|16
1658317500000|2022-07-20 11:45:00|290.7|290.55|290.75|290.6|290.8|290.65|290.7|290.5|3
1658317800000|2022-07-20 11:50:00|290.8|290.55|290.75|290.6|290.8|290.6|290.7|290.55|7
1658318100000|2022-07-20 11:55:00|290.8|290.65|290.8|290.65|290.8|290.65|290.75|290.6|2
1658318400000|2022-07-20 12:00:00|290.75|290.6|290.75|290.55|290.8|290.65|290.7|290.55|29
1658318700000|2022-07-20 12:05:00|290.7|290.6|290.85|290.7|290.9|290.75|290.7|290.55|61
1658319000000|2022-07-20 12:10:00|290.9|290.75|291|290.85|291|290.85|290.85|290.7|29
1658319300000|2022-07-20 12:15:00|290.95|290.8|290.95|290.8|290.95|290.8|290.95|290.8|17
1658319600000|2022-07-20 12:20:00|290.9|290.75|290.65|290.45|290.9|290.75|290.4|290.2|199
1658319900000|2022-07-20 12:25:00|290.6|290.4|290.65|290.45|290.75|290.55|290.45|290.25|62
1658320200000|2022-07-20 12:30:00|290.6|290.4|290.7|290.55|290.8|290.6|290.55|290.35|3
1658320500000|2022-07-20 12:35:00|290.65|290.5|290.6|290.4|290.65|290.5|290.5|290.3|19
1658320800000|2022-07-20 12:40:00|290.55|290.45|290.6|290.4|290.65|290.5|290.45|290.3|28
1658321100000|2022-07-20 12:45:00|290.55|290.45|290.7|290.5|290.85|290.65|290.55|290.4|48
1658321400000|2022-07-20 12:50:00|290.65|290.6|290.95|290.75|291.2|291|290.65|290.5|92
1658321700000|2022-07-20 12:55:00|291|290.8|290.85|290.7|291|290.85|290.85|290.7|49
1658322000000|2022-07-20 13:00:00|290.8|290.65|291|290.8|291|290.85|290.8|290.65|94
1658322300000|2022-07-20 13:05:00|290.95|290.85|290.9|290.75|291|290.85|290.9|290.75|56
1658322600000|2022-07-20 13:10:00|290.95|290.8|290.85|290.65|291|290.8|290.85|290.65|40
1658322900000|2022-07-20 13:15:00|290.8|290.7|290.95|290.8|291|290.8|290.8|290.7|24
1658323200000|2022-07-20 13:20:00|290.9|290.75|290.9|290.7|291|290.85|290.85|290.7|27
1658323500000|2022-07-20 13:25:00|290.85|290.75|290.85|290.65|290.95|290.8|290.8|290.6|31
1658323800000|2022-07-20 13:30:00|290.95|290.7|291.1|290.95|291.15|291|290.55|290.35|181
1658324100000|2022-07-20 13:35:00|291.15|291|291.1|290.9|291.3|291.1|290.95|290.75|71
1658324400000|2022-07-20 13:40:00|291.05|290.95|291.2|291.05|291.45|291.3|291|290.8|113
1658324700000|2022-07-20 13:45:00|291.25|291.1|291.55|291.4|291.6|291.45|291|290.85|168
1658325000000|2022-07-20 13:50:00|291.5|291.35|290.95|290.75|291.75|291.55|290.95|290.75|209
1658325300000|2022-07-20 13:55:00|290.9|290.8|290.2|290.05|290.9|290.8|290.15|290|137
1658325600000|2022-07-20 14:00:00|290.15|290|290.4|290.25|290.45|290.3|290.15|289.95|206
1658325900000|2022-07-20 14:05:00|290.35|290.2|290.55|290.4|290.6|290.4|289.85|289.7|175
1658326200000|2022-07-20 14:10:00|290.6|290.35|290.7|290.55|290.7|290.55|290.45|290.25|64
1658326500000|2022-07-20 14:15:00|290.65|290.5|290.7|290.55|290.8|290.65|290.45|290.25|51
1658326800000|2022-07-20 14:20:00|290.75|290.6|291.05|290.9|291.05|290.9|290.6|290.45|94
1658327100000|2022-07-20 14:25:00|291.1|290.85|291.45|291.3|291.45|291.3|291.05|290.85|127
1658327400000|2022-07-20 14:30:00|291.4|291.25|291.45|291.3|291.6|291.45|291.2|291|44
1658327700000|2022-07-20 14:35:00|291.4|291.2|291.65|291.45|291.65|291.45|291.3|291.1|56
1658328000000|2022-07-20 14:40:00|291.6|291.5|291.6|291.45|291.65|291.5|291.45|291.25|27
1658328300000|2022-07-20 14:45:00|291.65|291.5|292.05|291.9|292.1|291.95|291.6|291.5|121
1658328600000|2022-07-20 14:50:00|292|291.85|292.15|292|292.25|292.1|292|291.85|81
1658328900000|2022-07-20 14:55:00|292.2|291.95|292.5|292.35|292.5|292.35|292.1|291.9|63
1658329200000|2022-07-20 15:00:00|292.45|292.3|292.1|291.9|292.5|292.3|291.95|291.8|82
1658329500000|2022-07-20 15:05:00|292.05|291.85|292.1|291.95|292.15|292|291.95|291.8|51
1658329800000|2022-07-20 15:10:00|292.15|291.9|291.85|291.7|292.2|292|291.85|291.7|67
1658330100000|2022-07-20 15:15:00|291.8|291.65|291.7|291.5|291.85|291.65|291.6|291.45|42
1658330400000|2022-07-20 15:20:00|291.65|291.55|291.8|291.65|291.9|291.75|291.65|291.5|75
1658330700000|2022-07-20 15:25:00|291.75|291.6|291.9|291.7|292|291.85|291.75|291.6|98
1658331000000|2022-07-20 15:30:00|291.85|291.75|292.2|292.05|292.25|292.05|291.85|291.7|66
1658331300000|2022-07-20 15:35:00|292.25|292.1|292.2|292.05|292.35|292.2|292.1|291.95|147
1658331600000|2022-07-20 15:40:00|292.25|292.1|292.4|292.2|292.4|292.2|292.05|291.85|77
1658331900000|2022-07-20 15:45:00|292.35|292.25|292.6|292.45|292.65|292.5|292.35|292.2|43
1658332200000|2022-07-20 15:50:00|292.65|292.5|292.9|292.75|292.9|292.75|292.65|292.5|63
1658332500000|2022-07-20 15:55:00|292.85|292.7|293.05|292.9|293.1|292.95|292.85|292.7|106
1658332800000|2022-07-20 16:00:00|293|292.85|293.25|293.1|293.25|293.1|293|292.85|99
1658333100000|2022-07-20 16:05:00|293.3|293.15|293.4|293.25|293.4|293.25|293.3|293.1|40
1658333400000|2022-07-20 16:10:00|293.35|293.2|293.35|293.2|293.45|293.3|293.3|293.15|46
1658333700000|2022-07-20 16:15:00|293.3|293.15|293.15|293|293.3|293.15|293.05|292.85|46
1658334000000|2022-07-20 16:20:00|293.2|293.05|293.05|292.9|293.2|293.05|293.05|292.9|29
1658334300000|2022-07-20 16:25:00|293|292.85|292.8|292.6|293|292.85|292.8|292.6|18
1658334600000|2022-07-20 16:30:00|292.75|292.65|293.15|292.95|293.15|292.95|292.75|292.6|16
1658334900000|2022-07-20 16:35:00|293.1|293|293.4|293.25|293.45|293.3|293.1|292.95|104
1658335200000|2022-07-20 16:40:00|293.45|293.3|292.8|292.65|293.45|293.3|292.65|292.5|32
1658335500000|2022-07-20 16:45:00|292.75|292.6|292.55|292.3|292.75|292.6|292.25|292.05|40
1658335800000|2022-07-20 16:50:00|292.6|292.35|292.75|292.55|292.9|292.7|292.55|292.3|51
1658336100000|2022-07-20 16:55:00|292.8|292.6|292.85|292.65|292.85|292.7|292.75|292.5|6
1658336400000|2022-07-20 17:00:00|292.8|292.7|292.55|292.3|292.9|292.7|292.55|292.25|25
1658336700000|2022-07-20 17:05:00|292.6|292.35|292.45|292.25|292.7|292.5|292.35|292.05|27
1658337000000|2022-07-20 17:10:00|292.4|292.15|292.15|291.9|292.45|292.15|291.95|291.75|39
1658337300000|2022-07-20 17:15:00|292.05|291.95|292.2|292|292.3|292.1|291.95|291.75|14
1658337600000|2022-07-20 17:20:00|292.15|292.05|292.15|291.95|292.25|292.05|292|291.8|1
1658337900000|2022-07-20 17:25:00|292.2|291.9|292.3|292.1|292.3|292.15|292.15|291.9|1
1658338200000|2022-07-20 17:30:00|292.25|292.05|292.55|292.35|292.6|292.4|292.2|292.05|9
1658338500000|2022-07-20 17:35:00|292.45|292.3|292.6|292.45|292.65|292.45|292.45|292.2|2
1658338800000|2022-07-20 17:40:00|292.55|292.4|292.5|292.35|292.65|292.45|292.5|292.3|13
1658339100000|2022-07-20 17:45:00|292.55|292.4|292.35|292.15|292.55|292.4|292.35|292.1|4
1658339400000|2022-07-20 17:50:00|292.4|292.2|292.4|292.2|292.5|292.3|292.35|292.1|6
1658339700000|2022-07-20 17:55:00|292.45|292.25|292.15|291.9|292.45|292.25|292|291.85|13
1658340000000|2022-07-20 18:00:00|292.2|291.95|292.15|292|292.35|292.2|292.15|291.9|67
1658340300000|2022-07-20 18:05:00|292.2|291.95|292.2|292.05|292.25|292.05|292.1|291.95|9
1658340600000|2022-07-20 18:10:00|292.25|292|292.05|291.9|292.25|292|291.95|291.8|4
1658340900000|2022-07-20 18:15:00|292|291.85|292.15|292|292.2|292.05|292|291.85|9
1658341200000|2022-07-20 18:20:00|292.2|292.05|292.35|292.15|292.35|292.2|292.15|292|5
1658341500000|2022-07-20 18:25:00|292.4|292.2|292.45|292.25|292.5|292.35|292.35|292.15|7
1658341800000|2022-07-20 18:30:00|292.4|292.3|292.55|292.4|292.55|292.4|292.35|292.15|2
1658342100000|2022-07-20 18:35:00|292.5|292.35|292.8|292.6|292.8|292.6|292.5|292.3|6
1658342400000|2022-07-20 18:40:00|292.75|292.5|292.85|292.65|292.85|292.65|292.65|292.5|22
1658342700000|2022-07-20 18:45:00|292.9|292.7|293|292.8|293|292.8|292.8|292.6|33
1658343000000|2022-07-20 18:50:00|292.95|292.75|292.75|292.55|293|292.8|292.75|292.55|23
1658343300000|2022-07-20 18:55:00|292.8|292.5|292.9|292.75|292.95|292.8|292.7|292.5|3
1658343600000|2022-07-20 19:00:00|292.85|292.7|293.05|292.9|293.05|292.9|292.8|292.65|6
1658343900000|2022-07-20 19:05:00|293.1|292.95|293.15|292.95|293.3|293.15|293.05|292.9|10
1658344200000|2022-07-20 19:10:00|293.2|293|293.2|293.05|293.25|293.1|293.1|292.95|1
1658344500000|2022-07-20 19:15:00|293.25|293|293.35|293.15|293.35|293.15|293.15|293|0
1658344800000|2022-07-20 19:20:00|293.3|293.1|293.25|293.05|293.35|293.2|293.15|292.95|11
1658345100000|2022-07-20 19:25:00|293.2|293.1|293.45|293.3|293.45|293.3|293.2|293.05|13
1658345400000|2022-07-20 19:30:00|293.4|293.25|293.25|293.05|293.45|293.25|293.2|293.05|43
1658345700000|2022-07-20 19:35:00|293.2|293.1|293.15|292.95|293.3|293.1|293.1|292.9|10
1658346000000|2022-07-20 19:40:00|293.1|292.9|293.2|293.05|293.3|293.15|293.1|292.9|0
1658346300000|2022-07-20 19:45:00|293.25|293|293.2|293.05|293.25|293.1|293.05|292.9|4
1658346600000|2022-07-20 19:50:00|293.25|293|293.15|292.95|293.35|293.15|293.05|292.85|7
1658346900000|2022-07-20 19:55:00|293.2|293|293|292.85|293.3|293.1|293|292.8|21
1658347200000|2022-07-20 20:00:00|293.05|292.9|293.35|293.15|293.35|293.15|293|292.85|8
1658347500000|2022-07-20 20:05:00|293.4|293.2|293.35|293.15|293.45|293.25|293.3|293.1|19
1658347800000|2022-07-20 20:10:00|293.3|293.1|293.15|293|293.35|293.15|293.15|292.95|0
1658348100000|2022-07-20 20:15:00|293.2|293.05|293.05|292.85|293.25|293.05|293|292.8|3
1658348400000|2022-07-20 20:20:00|293.1|292.8|293|292.8|293.1|292.9|292.95|292.75|1
1658348700000|2022-07-20 20:25:00|292.95|292.85|292.95|292.75|293|292.85|292.95|292.7|1
1658349000000|2022-07-20 20:30:00|293|292.8|293|292.8|293|292.85|292.95|292.75|0
1658349300000|2022-07-20 20:35:00|292.95|292.85|292.95|292.8|293|292.85|292.95|292.8|1
1658349600000|2022-07-20 20:40:00|293|292.75|293|292.7|293.1|292.85|292.95|292.7|1
1658349900000|2022-07-20 20:45:00|293.05|292.75|292.95|292.7|293.15|292.85|292.95|292.65|5
1658350200000|2022-07-20 20:50:00|293.05|292.65|293|292.6|293.05|292.65|293|292.6|0
1658350500000|2022-07-20 20:55:00|293.05|292.55|293.3|292.85|293.3|292.9|292.95|292.55|12
1658350800000|2022-07-20 21:00:00|293.45|292.8|293.4|292.3|293.45|292.8|293.4|292.3|3
1658351400000|2022-07-20 21:10:00|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|1
1658352600000|2022-07-20 21:30:00|293.3|292.7|293.2|292.6|293.3|292.7|293.2|292.6|0
1658352900000|2022-07-20 21:35:00|293.3|292.7|293.3|292.7|293.3|292.7|293.3|292.7|0
1658354100000|2022-07-20 21:55:00|293.2|292.6|293.2|292.6|293.3|292.7|293.2|292.6|0
1658354400000|2022-07-20 22:00:00|293.3|292.7|293.2|292.6|293.3|292.7|293.1|292.5|0
1658354700000|2022-07-20 22:05:00|293.1|292.5|293.2|292.6|293.2|292.6|293.1|292.5|0
1658355000000|2022-07-20 22:10:00|293.1|292.5|293.2|292.6|293.2|292.6|293.1|292.5|0
1658355300000|2022-07-20 22:15:00|293.1|292.5|293|292.4|293.2|292.6|293|292.4|0
1658355600000|2022-07-20 22:20:00|293.1|292.5|293.1|292.5|293.1|292.5|293|292.4|0
1658355900000|2022-07-20 22:25:00|293.2|292.6|293.1|292.5|293.2|292.6|293.1|292.5|0
1658356200000|2022-07-20 22:30:00|293.2|292.6|293.1|292.5|293.2|292.6|293.1|292.5|0
1658356500000|2022-07-20 22:35:00|293|292.4|293|292.4|293|292.4|293|292.4|0
1658357100000|2022-07-20 22:45:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1658357700000|2022-07-20 22:55:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1658358000000|2022-07-20 23:00:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1658358300000|2022-07-20 23:05:00|293.1|292.5|293.1|292.5|293.2|292.6|293.1|292.5|0
1658358900000|2022-07-20 23:15:00|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|0
1658359200000|2022-07-20 23:20:00|293.3|292.7|293.3|292.7|293.3|292.7|293.3|292.7|0
1658360400000|2022-07-20 23:40:00|293.2|292.6|293.3|292.7|293.3|292.7|293.2|292.6|0
1658360700000|2022-07-20 23:45:00|293.4|292.8|293.3|292.7|293.4|292.8|293.3|292.7|0
1658361000000|2022-07-20 23:50:00|293.4|292.8|293.4|292.8|293.4|292.8|293.3|292.7|0
1658361300000|2022-07-20 23:55:00|293.3|292.7|293.3|292.7|293.4|292.8|293.3|292.7|0
1658361600000|2022-07-21 00:00:00|293.2|292.6|292.4|291.8|293.3|292.7|292.3|291.7|0
1658361900000|2022-07-21 00:05:00|292.3|291.7|292.2|291.6|292.4|291.8|292.2|291.6|0
1658362200000|2022-07-21 00:10:00|292.3|291.7|292.3|291.7|292.3|291.7|292.2|291.6|0
1658362500000|2022-07-21 00:15:00|292.2|291.6|292.2|291.6|292.3|291.7|292.2|291.6|0
1658362800000|2022-07-21 00:20:00|292.3|291.7|292.2|291.6|292.5|291.9|292.1|291.5|0
1658363100000|2022-07-21 00:25:00|292.1|291.5|291.9|291.3|292.1|291.5|291.9|291.3|0
1658363400000|2022-07-21 00:30:00|292.9|292.6|292.95|292.8|293.85|293.3|292.65|292.35|606
1658363700000|2022-07-21 00:35:00|292.9|292.75|292.85|292.7|292.95|292.8|292.65|292.45|220
1658364000000|2022-07-21 00:40:00|292.8|292.65|292.85|292.7|292.9|292.75|292.6|292.45|195
1658364300000|2022-07-21 00:45:00|292.9|292.75|293.2|293|293.25|293.1|292.9|292.75|159
1658364600000|2022-07-21 00:50:00|293.15|293.05|293.1|292.95|293.15|293.05|293.05|292.9|106
1658364900000|2022-07-21 00:55:00|293.15|293|293.35|293.2|293.45|293.3|293.05|292.9|292
1658365200000|2022-07-21 01:00:00|293.4|293.25|292.4|292.25|293.4|293.25|292.4|292.25|748
1658365500000|2022-07-21 01:05:00|292.45|292.3|292|291.8|292.45|292.3|291.95|291.8|477
1658365800000|2022-07-21 01:10:00|292.05|291.85|292.4|292.25|292.55|292.4|292|291.8|327
1658366100000|2022-07-21 01:15:00|292.35|292.2|292.1|291.95|292.35|292.25|292.05|291.9|219
1658366400000|2022-07-21 01:20:00|292.15|292|291.55|291.4|292.2|292|291.5|291.35|404
1658366700000|2022-07-21 01:25:00|291.45|291.3|291.6|291.45|291.85|291.65|291.4|291.25|308
1658367000000|2022-07-21 01:30:00|291.5|291.4|291.9|291.75|291.95|291.8|291.3|291.15|417
1658367300000|2022-07-21 01:35:00|291.95|291.8|291.85|291.7|292|291.8|291.8|291.65|215
1658367600000|2022-07-21 01:40:00|291.9|291.75|291.8|291.65|291.95|291.8|291.7|291.55|222
1658367900000|2022-07-21 01:45:00|291.75|291.6|291.5|291.35|291.8|291.65|291.45|291.3|173
1658368200000|2022-07-21 01:50:00|291.45|291.3|291.3|291.15|291.45|291.3|291.2|291|318
1658368500000|2022-07-21 01:55:00|291.35|291.2|291.4|291.25|291.4|291.25|291.25|291.1|123
1658368800000|2022-07-21 02:00:00|291.35|291.2|291.5|291.35|291.55|291.4|291.3|291.15|123
1658369100000|2022-07-21 02:05:00|291.55|291.4|291.45|291.3|291.6|291.45|291.35|291.2|143
1658369400000|2022-07-21 02:10:00|291.5|291.35|291.55|291.4|291.55|291.4|291.35|291.2|148
1658369700000|2022-07-21 02:15:00|291.6|291.45|291.6|291.45|291.7|291.55|291.4|291.2|228
1658370000000|2022-07-21 02:20:00|291.65|291.5|291.8|291.65|291.8|291.65|291.6|291.45|145
1658370300000|2022-07-21 02:25:00|291.85|291.7|291.8|291.65|291.9|291.75|291.75|291.6|169
1658370600000|2022-07-21 02:30:00|291.75|291.6|291.7|291.55|291.9|291.75|291.7|291.55|180
1658370900000|2022-07-21 02:35:00|291.75|291.6|291.6|291.45|291.9|291.75|291.6|291.45|221
1658371200000|2022-07-21 02:40:00|291.45|291.4|291.5|291.35|291.5|291.45|291.4|291.25|119
1658371500000|2022-07-21 02:45:00|291.45|291.3|291.4|291.25|291.5|291.35|291.35|291.2|83
1658371800000|2022-07-21 02:50:00|291.35|291.2|291.25|291.1|291.35|291.2|291|290.85|213
1658372100000|2022-07-21 02:55:00|291.2|291.05|291.51|291.36|291.61|291.46|291.2|291.05|161
1658372400000|2022-07-21 03:00:00|291.46|291.31|291.56|291.41|291.61|291.46|291.46|291.31|120
1658372700000|2022-07-21 03:05:00|291.61|291.46|291.71|291.56|291.71|291.56|291.56|291.41|138
1658373000000|2022-07-21 03:10:00|291.76|291.61|291.56|291.41|291.81|291.66|291.56|291.41|186
1658373300000|2022-07-21 03:15:00|291.61|291.46|291.46|291.31|291.66|291.51|291.46|291.31|92
1658373600000|2022-07-21 03:20:00|291.51|291.36|291.36|291.21|291.51|291.36|291.36|291.21|139
1658373900000|2022-07-21 03:25:00|291.41|291.26|291.41|291.26|291.46|291.31|291.36|291.21|53
1658374200000|2022-07-21 03:30:00|291.46|291.31|291.26|291.11|291.51|291.31|291.26|291.11|142
1658374500000|2022-07-21 03:35:00|291.21|291.06|291.31|291.16|291.36|291.21|291.21|291.06|132
1658374800000|2022-07-21 03:40:00|291.26|291.11|291.31|291.16|291.36|291.16|291.21|291.06|154
1658375100000|2022-07-21 03:45:00|291.36|291.21|291.31|291.16|291.36|291.21|291.26|291.11|119
1658375400000|2022-07-21 03:50:00|291.26|291.11|291.36|291.21|291.36|291.21|291.21|291.06|118
1658375700000|2022-07-21 03:55:00|291.31|291.16|291.21|291.06|291.31|291.16|291.21|291.06|87
1658376000000|2022-07-21 04:00:00|291.16|291.01|291.31|291.16|291.36|291.21|291.16|291.01|93
1658376300000|2022-07-21 04:05:00|||||||||21
1658376600000|2022-07-21 04:10:00|291.26|291.11|291.41|291.26|291.41|291.26|291.21|291.06|114
1658376900000|2022-07-21 04:15:00|291.46|291.31|291.56|291.41|291.56|291.41|291.41|291.26|95
1658377200000|2022-07-21 04:20:00|291.51|291.36|291.46|291.31|291.51|291.36|291.46|291.31|96
1658377500000|2022-07-21 04:25:00|291.41|291.26|291.41|291.26|291.41|291.26|291.36|291.21|66
1658377800000|2022-07-21 04:30:00|291.46|291.31|291.46|291.31|291.46|291.31|291.36|291.21|66
1658378100000|2022-07-21 04:35:00|291.41|291.26|291.46|291.31|291.46|291.31|291.36|291.21|54
1658378400000|2022-07-21 04:40:00|291.51|291.36|291.51|291.36|291.51|291.36|291.51|291.36|74
1658378700000|2022-07-21 04:45:00|291.56|291.41|291.61|291.46|291.66|291.51|291.46|291.31|131
1658379000000|2022-07-21 04:50:00|291.66|291.51|291.71|291.56|291.76|291.56|291.66|291.46|110
1658379300000|2022-07-21 04:55:00|291.66|291.51|291.61|291.46|291.71|291.56|291.61|291.41|92
1658379600000|2022-07-21 05:00:00|291.56|291.41|291.41|291.26|291.56|291.41|291.31|291.16|320
1658379900000|2022-07-21 05:05:00|291.46|291.31|291.61|291.46|291.61|291.46|291.46|291.31|151
1658380200000|2022-07-21 05:10:00|291.66|291.51|292.01|291.81|292.01|291.81|291.61|291.51|184
1658380500000|2022-07-21 05:15:00|292.06|291.86|291.91|291.76|292.11|291.96|291.81|291.61|222
1658380800000|2022-07-21 05:20:00|291.96|291.71|291.96|291.81|292.01|291.86|291.86|291.71|114
1658381100000|2022-07-21 05:25:00|292.01|291.86|291.96|291.81|292.01|291.86|291.91|291.76|90
1658381400000|2022-07-21 05:30:00|291.91|291.76|291.76|291.61|291.91|291.76|291.71|291.56|117
1658381700000|2022-07-21 05:35:00|291.71|291.56|291.76|291.61|291.76|291.61|291.61|291.41|144
1658382000000|2022-07-21 05:40:00|291.81|291.66|291.71|291.56|291.86|291.71|291.66|291.51|128
1658382300000|2022-07-21 05:45:00|291.76|291.61|291.86|291.71|291.91|291.76|291.76|291.61|149
1658382600000|2022-07-21 05:50:00|291.91|291.76|291.96|291.81|292.06|291.91|291.86|291.71|263
1658382900000|2022-07-21 05:55:00|291.91|291.76|291.91|291.76|292.01|291.81|291.86|291.71|88
1658383200000|2022-07-21 06:00:00|291.96|291.71|292.06|291.91|292.21|292.01|291.86|291.71|192
1658383500000|2022-07-21 06:05:00|292.01|291.86|292.16|292.01|292.21|292.06|292.01|291.86|202
1658383800000|2022-07-21 06:10:00|292.21|292.06|292.26|292.11|292.26|292.11|292.11|291.96|95
1658384100000|2022-07-21 06:15:00|292.31|292.16|292.31|292.16|292.36|292.21|292.11|291.96|112
1658384400000|2022-07-21 06:20:00|292.36|292.21|292.21|292.06|292.36|292.21|292.16|292.01|187
1658384700000|2022-07-21 06:25:00|292.26|292.11|292.16|292.01|292.31|292.11|292.16|292.01|159
1658385000000|2022-07-21 06:30:00|292.11|291.96|291.71|291.56|292.11|291.96|291.71|291.56|204
1658385300000|2022-07-21 06:35:00|291.76|291.61|291.96|291.81|291.96|291.81|291.76|291.61|125
1658385600000|2022-07-21 06:40:00|291.91|291.76|291.71|291.56|291.91|291.76|291.71|291.56|100
1658385900000|2022-07-21 06:45:00|291.76|291.61|291.61|291.46|291.76|291.61|291.61|291.41|110
1658386200000|2022-07-21 06:50:00|291.66|291.51|291.61|291.46|291.66|291.51|291.51|291.36|155
1658386500000|2022-07-21 06:55:00|291.66|291.51|291.71|291.51|291.71|291.56|291.61|291.46|57
1658386800000|2022-07-21 07:00:00|291.66|291.56|291.61|291.46|291.81|291.66|291.61|291.41|228
1658387100000|2022-07-21 07:05:00|291.66|291.51|291.81|291.61|291.81|291.66|291.56|291.41|186
1658387400000|2022-07-21 07:10:00|291.76|291.66|291.81|291.66|292.01|291.86|291.76|291.61|281
1658387700000|2022-07-21 07:15:00|291.86|291.71|291.91|291.76|291.91|291.76|291.61|291.46|132
1658388000000|2022-07-21 07:20:00|291.86|291.71|291.96|291.81|292.01|291.86|291.86|291.71|149
1658388300000|2022-07-21 07:25:00|291.91|291.76|291.66|291.51|291.96|291.81|291.61|291.46|157
1658388600000|2022-07-21 07:30:00|291.71|291.56|291.66|291.51|291.76|291.61|291.56|291.41|311
1658388900000|2022-07-21 07:35:00|291.71|291.56|291.96|291.81|291.96|291.81|291.66|291.51|151
1658389200000|2022-07-21 07:40:00|291.91|291.76|291.81|291.66|291.96|291.81|291.81|291.66|157
1658389500000|2022-07-21 07:45:00|291.86|291.71|292.01|291.86|292.06|291.91|291.86|291.71|151
1658389800000|2022-07-21 07:50:00|292.06|291.91|292.11|291.96|292.11|291.96|292.01|291.86|170
1658390100000|2022-07-21 07:55:00|292.16|292.01|292.01|291.86|292.16|292.01|292.01|291.86|246
1658390400000|2022-07-21 08:00:00|292.06|291.91|291.76|291.61|292.11|291.96|291.76|291.61|494
1658390700000|2022-07-21 08:05:00|291.81|291.66|291.81|291.66|291.96|291.81|291.61|291.46|249
1658391000000|2022-07-21 08:10:00|291.86|291.71|292.31|292.16|292.31|292.16|291.86|291.71|370
1658391300000|2022-07-21 08:15:00|292.36|292.11|292.26|292.11|292.46|292.31|292.21|292.01|266
1658391600000|2022-07-21 08:20:00|292.31|292.16|292.16|292.01|292.46|292.26|292.06|291.91|359
1658391900000|2022-07-21 08:25:00|292.11|291.96|292.36|292.21|292.41|292.26|292.11|291.96|279
1658392200000|2022-07-21 08:30:00|292.41|292.26|292.31|292.16|292.46|292.31|292.31|292.11|226
1658392500000|2022-07-21 08:35:00|292.36|292.21|292.36|292.21|292.46|292.31|292.26|292.11|176
1658392800000|2022-07-21 08:40:00|292.31|292.16|292.11|291.96|292.36|292.16|292.11|291.96|130
1658393100000|2022-07-21 08:45:00|292.16|292.01|292.11|291.96|292.21|292.06|292.11|291.96|141
1658393400000|2022-07-21 08:50:00|292.16|291.91|292.01|291.86|292.16|291.91|291.96|291.81|143
1658393700000|2022-07-21 08:55:00|292.06|291.91|292.31|292.16|292.41|292.21|292.01|291.86|308
1658394000000|2022-07-21 09:00:00|292.26|292.11|292.26|292.11|292.31|292.16|292.06|291.91|360
1658394300000|2022-07-21 09:05:00|292.21|292.06|292.01|291.86|292.21|292.06|291.96|291.81|125
1658394600000|2022-07-21 09:10:00|292.06|291.91|292.01|291.86|292.06|291.91|291.91|291.76|77
1658394900000|2022-07-21 09:15:00|292.06|291.91|292.16|292.01|292.16|292.01|292.01|291.81|165
1658395200000|2022-07-21 09:20:00|292.41|291.81|292.41|291.81|292.41|291.81|292.31|291.71|0
1658395500000|2022-07-21 09:25:00|292.31|291.71|292.31|291.71|292.41|291.81|292.31|291.71|34
1658395800000|2022-07-21 09:30:00|292.21|291.61|292.31|291.71|292.31|291.71|292.21|291.61|0
1658396100000|2022-07-21 09:35:00|292.21|291.61|292.31|291.71|292.31|291.71|292.21|291.61|0
1658396400000|2022-07-21 09:40:00|292.41|291.81|292.41|291.81|292.41|291.81|292.31|291.71|0
1658396700000|2022-07-21 09:45:00|292.31|291.71|292.41|291.81|292.51|291.91|292.31|291.71|0
1658397000000|2022-07-21 09:50:00|292.11|291.96|292.16|291.96|292.21|292.01|292.06|291.86|42
1658397300000|2022-07-21 09:55:00|292.11|292.01|292.01|291.86|292.16|292.01|291.96|291.76|40
1658397600000|2022-07-21 10:00:00|291.96|291.76|292.11|291.96|292.16|291.96|291.96|291.76|27
1658397900000|2022-07-21 10:05:00|292.06|291.91|292.21|292.06|292.21|292.06|292.06|291.91|22
1658398200000|2022-07-21 10:10:00|292.16|292.01|292.21|292.06|292.21|292.06|292.11|291.96|49
1658398500000|2022-07-21 10:15:00|292.16|292.01|292.21|292.06|292.21|292.06|292.16|291.96|2
1658398800000|2022-07-21 10:20:00|292.26|292.11|292.21|292.06|292.31|292.16|292.21|292.01|25
1658399100000|2022-07-21 10:25:00|292.26|292.01|292.21|292.06|292.26|292.11|292.16|292.01|5
1658399400000|2022-07-21 10:30:00|292.26|292.01|292.26|292.11|292.26|292.11|292.16|291.96|0
1658399700000|2022-07-21 10:35:00|292.21|292.06|292.21|292.01|292.26|292.06|292.16|291.96|5
1658400000000|2022-07-21 10:40:00|292.16|292.06|292.11|291.96|292.21|292.06|292.06|291.91|3
1658400300000|2022-07-21 10:45:00|292.06|291.91|292.06|291.86|292.11|291.96|292.06|291.86|2
1658400600000|2022-07-21 10:50:00|292.11|291.91|292.01|291.86|292.11|291.91|292.01|291.86|0
1658400900000|2022-07-21 10:55:00|292.06|291.91|292.11|291.91|292.16|291.96|292.01|291.86|26
1658401200000|2022-07-21 11:00:00|292.06|291.86|292.01|291.81|292.06|291.86|291.96|291.76|11
1658401500000|2022-07-21 11:05:00|291.96|291.86|292.11|291.91|292.11|291.91|291.96|291.81|1
1658401800000|2022-07-21 11:10:00|292.06|291.86|292.06|291.86|292.11|291.91|292.06|291.86|3
1658402100000|2022-07-21 11:15:00|292.11|291.91|292.06|291.91|292.11|291.96|292.06|291.86|1
1658402400000|2022-07-21 11:20:00|292.11|291.96|292.01|291.81|292.11|291.96|291.96|291.81|17
1658402700000|2022-07-21 11:25:00|291.96|291.86|292.01|291.86|292.01|291.86|291.96|291.81|3
1658403000000|2022-07-21 11:30:00|291.96|291.81|291.96|291.76|291.96|291.86|291.86|291.66|26
1658403300000|2022-07-21 11:35:00|292.01|291.81|291.86|291.66|292.01|291.81|291.81|291.61|0
1658403600000|2022-07-21 11:40:00|291.91|291.71|291.91|291.71|291.91|291.76|291.81|291.61|6
1658403900000|2022-07-21 11:45:00|291.86|291.66|292.01|291.86|292.06|291.86|291.86|291.66|0
1658404200000|2022-07-21 11:50:00||291.81||291.86||291.86||291.81|0
1658404500000|2022-07-21 11:55:00|291.96|291.81|292.01|291.81|292.01|291.86|291.96|291.76|2
1658404800000|2022-07-21 12:00:00|291.96|291.86|292.01|291.81|292.01|291.86|291.96|291.76|19
1658405100000|2022-07-21 12:05:00|291.96|291.86|291.96|291.71|292.11|291.96|291.91|291.66|17
1658405400000|2022-07-21 12:10:00|291.91|291.66|292.21|291.31|292.26|291.66|291.51|291.16|80
1658405700000|2022-07-21 12:15:00|292.16|291.41|292.16|291.66|292.21|291.76|291.91|291.31|5
1658406000000|2022-07-21 12:20:00|292.26|291.71|292.41|292.06|292.46|292.06|292.26|291.71|16
1658406300000|2022-07-21 12:25:00|292.31|291.91|292.21|291.91|292.31|291.96|291.91|291.71|21
1658406600000|2022-07-21 12:30:00|292.16|291.86|292.36|292.21|292.46|292.26|292.11|291.86|20
1658406900000|2022-07-21 12:35:00|292.41|292.16|292.66|292.46|292.66|292.46|292.36|292.16|25
1658407200000|2022-07-21 12:40:00|292.61|292.51|292.81|292.66|292.81|292.66|292.56|292.36|12
1658407500000|2022-07-21 12:45:00|292.76|292.61|292.81|292.61|292.86|292.71|292.66|292.51|42
1658407800000|2022-07-21 12:50:00|292.76|292.56|292.61|292.36|292.86|292.66|292.56|292.36|15
1658408100000|2022-07-21 12:55:00|292.56|292.41|292.66|292.51|292.76|292.56|292.56|292.41|3
1658408400000|2022-07-21 13:00:00|292.61|292.46|292.46|292.31|292.66|292.51|292.46|292.31|13
1658408700000|2022-07-21 13:05:00|292.51|292.36|292.31|292.11|292.51|292.36|292.21|292.06|11
1658409000000|2022-07-21 13:10:00|292.26|292.16|292.11|291.96|292.36|292.21|292.06|291.86|56
1658409300000|2022-07-21 13:15:00|292.16|292.01|292.06|291.91|292.36|292.21|292.06|291.86|44
1658409600000|2022-07-21 13:20:00|292.11|291.96|292.16|292.01|292.26|292.06|292.01|291.86|71
1658409900000|2022-07-21 13:25:00|292.21|291.96|292.16|291.96|292.21|292.06|292.01|291.86|43
1658410200000|2022-07-21 13:30:00|292.11|292.01|292.66|292.46|293.06|292.86|292.06|291.91|155
1658410500000|2022-07-21 13:35:00|292.61|292.36|292.96|292.76|292.96|292.76|292.11|291.91|79
1658410800000|2022-07-21 13:40:00|292.86|292.71|292.91|292.71|293.21|293.01|292.76|292.56|55
1658411100000|2022-07-21 13:45:00|292.86|292.66|293.51|293.31|293.61|293.41|292.61|292.41|101
1658411400000|2022-07-21 13:50:00|293.46|293.26|294.41|294.26|294.66|294.41|293.21|293.06|165
1658411700000|2022-07-21 13:55:00|294.46|294.31|294.51|294.31|294.71|294.51|294.31|294.11|108
1658412000000|2022-07-21 14:00:00|294.46|294.26|294.11|293.91|294.81|294.56|294.11|293.91|56
1658412300000|2022-07-21 14:05:00|294.06|293.96|294.06|293.91|294.26|294.06|293.81|293.66|63
1658412600000|2022-07-21 14:10:00|294.11|293.96|293.61|293.46|294.26|294.06|293.51|293.36|61
1658412900000|2022-07-21 14:15:00|293.56|293.41|294.11|293.96|294.26|294.11|293.56|293.36|44
1658413200000|2022-07-21 14:20:00|294.16|294.01|293.66|293.51|294.31|294.11|293.66|293.51|114
1658413500000|2022-07-21 14:25:00|293.71|293.46|293.36|293.21|293.71|293.51|293.06|292.86|111
1658413800000|2022-07-21 14:30:00|293.41|293.16|293.26|293.06|293.56|293.36|293.16|292.96|124
1658414100000|2022-07-21 14:35:00|293.31|293.11|293.96|293.76|293.96|293.81|293.26|293.06|109
1658414400000|2022-07-21 14:40:00|293.91|293.81|294.21|294.06|294.31|294.11|293.81|293.66|103
1658414700000|2022-07-21 14:45:00|294.16|294.01|293.96|293.81|294.21|294.06|293.91|293.71|69
1658415000000|2022-07-21 14:50:00|294.01|293.86|294.36|294.21|294.36|294.21|294.01|293.86|55
1658415300000|2022-07-21 14:55:00|294.41|294.16|294.46|294.31|294.56|294.41|294.36|294.16|87
1658415600000|2022-07-21 15:00:00|294.41|294.26|294.86|294.71|294.91|294.71|294.31|294.11|68
1658415900000|2022-07-21 15:05:00|294.81|294.66|294.26|294.06|294.81|294.66|294.21|294.01|44
1658416200000|2022-07-21 15:10:00|294.31|294.11|294.11|293.96|294.31|294.11|293.96|293.76|19
1658416500000|2022-07-21 15:15:00|294.16|294.01|294.16|293.96|294.26|294.11|294.01|293.81|29
1658416800000|2022-07-21 15:20:00|294.21|294.01|293.96|293.76|294.21|294.01|293.81|293.66|35
1658417100000|2022-07-21 15:25:00|294.01|293.81|294.36|294.21|294.36|294.21|293.86|293.71|69
1658417400000|2022-07-21 15:30:00|294.41|294.26|294.61|294.41|294.66|294.46|294.06|293.86|46
1658417700000|2022-07-21 15:35:00|294.56|294.46|294.46|294.31|294.71|294.56|294.46|294.31|36
1658418000000|2022-07-21 15:40:00|294.41|294.26|294.51|294.36|294.61|294.46|294.36|294.21|29
1658418300000|2022-07-21 15:45:00|294.46|294.31|294.41|294.26|294.66|294.51|294.41|294.21|3
1658418600000|2022-07-21 15:50:00|294.36|294.21|294.46|294.26|294.51|294.31|294.36|294.16|8
1658418900000|2022-07-21 15:55:00|294.51|294.31|294.66|294.51|294.76|294.56|294.46|294.26|5
1658419200000|2022-07-21 16:00:00|294.71|294.46|295.01|294.81|295.06|294.86|294.61|294.41|22
1658419500000|2022-07-21 16:05:00|294.96|294.76|295.26|295.06|295.26|295.06|294.86|294.71|22
1658419800000|2022-07-21 16:10:00|295.21|295.01|295.01|294.81|295.26|295.06|294.86|294.71|11
1658420100000|2022-07-21 16:15:00|294.96|294.86|295.06|294.91|295.06|294.91|294.91|294.76|11
1658420400000|2022-07-21 16:20:00|295.11|294.96|295.26|295.11|295.26|295.11|295.06|294.86|38
1658420700000|2022-07-21 16:25:00|295.21|295.06|295.56|295.36|295.56|295.36|295.21|295.06|53
1658421000000|2022-07-21 16:30:00|295.51|295.41|295.61|295.46|295.66|295.51|295.51|295.36|40
1658421300000|2022-07-21 16:35:00|295.66|295.41|295.66|295.51|295.66|295.51|295.56|295.36|16
1658421600000|2022-07-21 16:40:00|295.61|295.46|295.41|295.21|295.66|295.51|295.36|295.21|8
1658421900000|2022-07-21 16:45:00|295.36|295.16|295.31|295.16|295.41|295.26|295.26|295.11|5
1658422200000|2022-07-21 16:50:00|295.36|295.21|295.31|295.16|295.41|295.26|295.31|295.16|3
1658422500000|2022-07-21 16:55:00|295.36|295.21|295.21|295.06|295.36|295.21|295.21|295.01|10
1658422800000|2022-07-21 17:00:00|295.26|295.11|295.11|294.96|295.31|295.11|295.01|294.81|8
1658423100000|2022-07-21 17:05:00|295.16|294.91|295.11|294.91|295.21|295.01|295.01|294.81|9
1658423400000|2022-07-21 17:10:00|295.06|294.96|295.11|294.91|295.31|295.16|295.06|294.91|44
1658423700000|2022-07-21 17:15:00|295.06|294.86|295.21|295.01|295.26|295.11|295.06|294.86|1
1658424000000|2022-07-21 17:20:00|295.26|295.06|295.06|294.91|295.26|295.11|295.06|294.91|1
1658424300000|2022-07-21 17:25:00|295.01|294.86|295.01|294.81|295.11|294.91|294.96|294.76|4
1658424600000|2022-07-21 17:30:00|294.96|294.86|294.81|294.61|295.11|294.91|294.61|294.46|49
1658424900000|2022-07-21 17:35:00|294.76|294.56|294.91|294.71|294.91|294.76|294.66|294.41|2
1658425200000|2022-07-21 17:40:00|294.86|294.66|294.91|294.76|295.01|294.81|294.81|294.61|0
1658425500000|2022-07-21 17:45:00|294.96|294.71|294.86|294.66|294.96|294.76|294.76|294.56|0
1658425800000|2022-07-21 17:50:00|294.81|294.71|294.61|294.41|294.86|294.71|294.56|294.41|16
1658426100000|2022-07-21 17:55:00|294.66|294.46|294.71|294.51|294.76|294.61|294.61|294.41|2
1658426400000|2022-07-21 18:00:00|294.76|294.56|294.86|294.66|294.86|294.71|294.66|294.46|3
1658426700000|2022-07-21 18:05:00|294.81|294.71|294.96|294.81|294.96|294.81|294.81|294.61|4
1658427000000|2022-07-21 18:10:00|294.86|294.71|295.16|294.96|295.16|294.96|294.86|294.71|21
1658427300000|2022-07-21 18:15:00|295.11|295.01|295.31|295.16|295.36|295.21|295.11|294.96|35
1658427600000|2022-07-21 18:20:00|295.36|295.21|295.36|295.21|295.41|295.26|295.36|295.16|6
1658427900000|2022-07-21 18:25:00|295.31|295.16|295.36|295.21|295.41|295.21|295.31|295.16|20
1658428200000|2022-07-21 18:30:00|295.31|295.16|295.26|295.11|295.36|295.21|295.26|295.11|48
1658428500000|2022-07-21 18:35:00|295.21|295.06|295.21|295.06|295.21|295.06|295.11|294.91|17
1658428800000|2022-07-21 18:40:00|295.26|295.01|295.11|294.91|295.26|295.11|295.11|294.91|2
1658429100000|2022-07-21 18:45:00|295.06|294.96|295.21|295.01|295.26|295.06|295.06|294.86|0
1658429400000|2022-07-21 18:50:00|295.26|295.06|295.21|295.01|295.31|295.11|295.16|294.96|2
1658429700000|2022-07-21 18:55:00|295.16|294.96|295.26|295.06|295.26|295.11|295.16|294.96|2
1658430000000|2022-07-21 19:00:00|295.31|295.11|295.36|295.21|295.36|295.21|295.16|294.96|4
1658430300000|2022-07-21 19:05:00|295.41|295.16|295.56|295.36|295.56|295.41|295.36|295.16|14
1658430600000|2022-07-21 19:10:00|295.51|295.41|295.31|295.16|295.56|295.41|295.21|295.01|5
1658430900000|2022-07-21 19:15:00|295.26|295.11|295.31|295.11|295.36|295.16|295.21|295.01|6
1658431200000|2022-07-21 19:20:00|295.26|295.16|295.36|295.16|295.41|295.21|295.26|295.11|2
1658431500000|2022-07-21 19:25:00|295.41|295.21|295.41|295.26|295.46|295.31|295.41|295.16|1
1658431800000|2022-07-21 19:30:00|295.46|295.21|295.56|295.36|295.56|295.36|295.41|295.21|1
1658432100000|2022-07-21 19:35:00|295.51|295.31|295.41|295.21|295.56|295.41|295.41|295.16|2
1658432400000|2022-07-21 19:40:00|295.46|295.26|295.51|295.36|295.56|295.41|295.41|295.21|7
1658432700000|2022-07-21 19:45:00|295.56|295.31|295.46|295.31|295.56|295.36|295.36|295.21|17
1658433000000|2022-07-21 19:50:00|295.56|295.36|295.71|295.51|295.71|295.51|295.56|295.36|25
1658433300000|2022-07-21 19:55:00|295.66|295.56|295.61|295.41|295.76|295.61|295.61|295.41|23
1658433600000|2022-07-21 20:00:00|295.66||295.61||295.66||295.56||0
1658433900000|2022-07-21 20:05:00|295.56|295.36|295.61|295.41|295.61|295.41|295.51|295.36|1
1658434200000|2022-07-21 20:10:00|295.56|295.36|295.31|295.11|295.61|295.36|295.31|295.11|5
1658434500000|2022-07-21 20:15:00|295.36|295.16|295.21|295.01|295.36|295.21|295.21|295.01|2
1658434800000|2022-07-21 20:20:00|295.16|294.96|295.26|295.01|295.26|295.01|295.11|294.96|0
1658435100000|2022-07-21 20:25:00|295.21||295.26||295.26||295.21||0
1658435400000|2022-07-21 20:30:00|295.21||295.26||295.26||295.21||0
1658435700000|2022-07-21 20:35:00|295.31||295.21||295.31||295.21||0
1658436000000|2022-07-21 20:40:00|295.16|294.96|295.36|295.01|295.36|295.01|295.16|294.96|11
1658436300000|2022-07-21 20:45:00|295.31|295.06|295.36|295.01|295.36|295.11|295.06|294.76|51
1658436600000|2022-07-21 20:50:00|295.41|295.06|295.31|295.01|295.51|295.16|295.16|294.96|22
1658436900000|2022-07-21 20:55:00|295.21|294.91|295.16|294.76|295.21|294.91|295.16|294.71|5
1658437200000|2022-07-21 21:00:00|295.21|294.66|295.21|294.46|295.21|294.66|295.21|294.46|0
1658437800000|2022-07-21 21:10:00|295.11|294.51|295.11|294.51|295.11|294.51|295.11|294.51|1
1658438100000|2022-07-21 21:15:00|295.21|294.61|295.11|294.51|295.21|294.61|295.11|294.51|0
1658440200000|2022-07-21 21:50:00|295.01|294.41|295.11|294.51|295.11|294.51|295.01|294.41|0
1658440500000|2022-07-21 21:55:00|295.01|294.41|295.01|294.41|295.11|294.51|295.01|294.41|0
1658440800000|2022-07-21 22:00:00|295.11|294.51|294.91|294.31|295.11|294.51|294.91|294.31|0
1658441100000|2022-07-21 22:05:00|294.81|294.21|294.81|294.21|294.91|294.31|294.81|294.21|0
1658441400000|2022-07-21 22:10:00|294.91|294.31|294.81|294.21|294.91|294.31|294.81|294.21|0
1658441700000|2022-07-21 22:15:00|294.91|294.31|294.91|294.31|294.91|294.31|294.81|294.21|0
1658442000000|2022-07-21 22:20:00|295.01|294.41|294.91|294.31|295.01|294.41|294.91|294.31|0
1658442300000|2022-07-21 22:25:00|295.01|294.41|295.01|294.41|295.01|294.41|294.91|294.31|0
1658442600000|2022-07-21 22:30:00|295.11|294.51|295.01|294.41|295.11|294.51|295.01|294.41|0
1658442900000|2022-07-21 22:35:00|294.91|294.31|294.91|294.31|295.01|294.41|294.91|294.31|0
1658443500000|2022-07-21 22:45:00|295.01|294.41|294.91|294.31|295.01|294.41|294.91|294.31|0
1658443800000|2022-07-21 22:50:00|295.01|294.41|294.81|294.21|295.01|294.41|294.81|294.21|0
1658444100000|2022-07-21 22:55:00|294.91|294.31|294.81|294.21|294.91|294.31|294.81|294.21|0
1658445300000|2022-07-21 23:15:00|294.71|294.11|294.81|294.21|294.81|294.21|294.71|294.11|0
1658445600000|2022-07-21 23:20:00|294.71|294.11|294.81|294.21|294.81|294.21|294.71|294.11|0
1658445900000|2022-07-21 23:25:00|294.91|294.31|294.81|294.21|294.91|294.31|294.81|294.21|0
1658446200000|2022-07-21 23:30:00|294.91|294.31|294.91|294.31|294.91|294.31|294.81|294.21|0
1658446500000|2022-07-21 23:35:00|294.81|294.21|294.81|294.21|294.81|294.21|294.81|294.21|0
1658447100000|2022-07-21 23:45:00|294.91|294.31|294.81|294.21|294.91|294.31|294.81|294.21|0
1658447400000|2022-07-21 23:50:00|294.71|294.11|294.71|294.11|294.81|294.21|294.71|294.11|0
1658447700000|2022-07-21 23:55:00|294.61|294.01|294.71|294.11|294.71|294.11|294.61|294.01|0
1658448000000|2022-07-22 00:00:00|294.61|294.01|294.41|293.81|294.61|294.01|294.31|293.71|0
1658448300000|2022-07-22 00:05:00|294.31|293.71|294.31|293.71|294.41|293.81|294.31|293.71|0
1658448600000|2022-07-22 00:10:00|294.41|293.81|294.31|293.71|294.41|293.81|294.31|293.71|0
1658448900000|2022-07-22 00:15:00|294.41|293.81|294.41|293.81|294.51|293.91|294.41|293.81|0
1658449200000|2022-07-22 00:20:00|294.51|293.91|294.51|293.91|294.51|293.91|294.41|293.81|0
1658449500000|2022-07-22 00:25:00|294.41|293.81|294.41|293.81|294.51|293.91|294.41|293.81|0
1658449800000|2022-07-22 00:30:00|294.66|294.31|294.41|294.26|295.01|294.86|294.31|294.11|501
1658450100000|2022-07-22 00:35:00|294.46|294.31|294.86|294.71|294.86|294.71|294.46|294.26|297
1658450400000|2022-07-22 00:40:00|294.81|294.66|294.81|294.66|294.96|294.76|294.66|294.46|280
1658450700000|2022-07-22 00:45:00|294.76|294.61|294.76|294.56|294.91|294.76|294.71|294.56|168
1658451000000|2022-07-22 00:50:00|294.81|294.61|294.71|294.56|294.86|294.71|294.66|294.51|119
1658451300000|2022-07-22 00:55:00|294.66|294.51|295.11|294.96|295.21|295.01|294.46|294.31|289
1658451600000|2022-07-22 01:00:00|295.16|295.01|295.11|294.91|295.56|295.36|295.11|294.91|652
1658451900000|2022-07-22 01:05:00|295.06|294.96|295.56|295.41|295.71|295.56|295.06|294.96|409
1658452200000|2022-07-22 01:10:00|295.61|295.46|296.06|295.91|296.06|295.91|295.56|295.41|463
1658452500000|2022-07-22 01:15:00|296.11|295.96|295.86|295.71|296.11|295.96|295.76|295.61|436
1658452800000|2022-07-22 01:20:00|295.91|295.76|295.76|295.61|295.91|295.76|295.66|295.51|295
1658453100000|2022-07-22 01:25:00|295.71|295.56|295.61|295.46|295.86|295.71|295.61|295.46|137
1658453400000|2022-07-22 01:30:00|295.56|295.41|295.76|295.61|295.76|295.61|295.41|295.26|461
1658453700000|2022-07-22 01:35:00|295.81|295.66|296.01|295.86|296.06|295.91|295.71|295.51|401
1658454000000|2022-07-22 01:40:00|296.06|295.81|296.41|296.26|296.46|296.26|295.96|295.76|448
1658454300000|2022-07-22 01:45:00|296.36|296.21|296.21|296.06|296.36|296.21|296.21|296.06|237
1658454600000|2022-07-22 01:50:00|296.16|296.01|296.16|296.01|296.21|296.06|295.96|295.81|280
1658454900000|2022-07-22 01:55:00|296.11|295.96|296.21|296.06|296.26|296.11|296.11|295.96|197
1658455200000|2022-07-22 02:00:00|296.16|296.01|296.36|296.21|296.46|296.31|296.16|296.01|270
1658455500000|2022-07-22 02:05:00|296.31|296.16|296.21|296.06|296.31|296.16|296.11|295.96|257
1658455800000|2022-07-22 02:10:00|296.16|296.01|295.91|295.76|296.21|296.01|295.86|295.71|130
1658456100000|2022-07-22 02:15:00|295.86|295.66|295.86|295.71|295.86|295.71|295.71|295.56|217
1658456400000|2022-07-22 02:20:00|295.91|295.76|296.01|295.86|296.06|295.91|295.91|295.76|146
1658456700000|2022-07-22 02:25:00|295.96|295.81|296.11|295.96|296.11|295.96|295.96|295.81|301
1658457000000|2022-07-22 02:30:00|296.06|295.91|295.91|295.76|296.11|295.96|295.86|295.66|138
1658457300000|2022-07-22 02:35:00|295.81|295.71|295.76|295.61|295.81|295.71|295.66|295.51|233
1658457600000|2022-07-22 02:40:00|295.71|295.56|296.01|295.86|296.06|295.91|295.71|295.51|822
1658457900000|2022-07-22 02:45:00|295.96|295.81|295.86|295.71|296.01|295.86|295.86|295.71|180
1658458200000|2022-07-22 02:50:00|295.81|295.66|295.96|295.81|296.06|295.91|295.81|295.66|116
1658458500000|2022-07-22 02:55:00|295.91|295.76|295.86|295.71|295.91|295.76|295.71|295.56|69
1658458800000|2022-07-22 03:00:00|295.81|295.61|295.81|295.66|295.91|295.71|295.76|295.56|240
1658459100000|2022-07-22 03:05:00|295.86|295.71|295.71|295.56|295.86|295.71|295.66|295.51|210
1658459400000|2022-07-22 03:10:00|295.76|295.61|296.06|295.91|296.11|295.96|295.76|295.61|98
1658459700000|2022-07-22 03:15:00|296.01|295.86|295.96|295.81|296.16|295.96|295.96|295.81|263
1658460000000|2022-07-22 03:20:00|295.91|295.76|295.91|295.76|296.01|295.81|295.81|295.66|147
1658460300000|2022-07-22 03:25:00|295.86|295.71|296.06|295.91|296.11|295.96|295.86|295.71|189
1658460600000|2022-07-22 03:30:00|296.11|295.96|296.21|296.06|296.21|296.06|296.01|295.86|100
1658460900000|2022-07-22 03:35:00|296.16|296.01|296.36|296.21|296.51|296.36|296.16|296.01|344
1658461200000|2022-07-22 03:40:00|296.31|296.16|296.31|296.16|296.46|296.26|296.26|296.11|106
1658461500000|2022-07-22 03:45:00|296.36|296.21|296.36|296.21|296.46|296.26|296.31|296.16|175
1658461800000|2022-07-22 03:50:00|296.41|296.26|296.41|296.26|296.46|296.31|296.41|296.26|58
1658462100000|2022-07-22 03:55:00|296.46|296.31|296.61|296.46|296.61|296.46|296.46|296.31|244
1658462400000|2022-07-22 04:00:00|296.51|296.36|296.21|296.06|296.51|296.36|296.21|296.01|90
1658462700000|2022-07-22 04:05:00|296.26|296.11|296.21|296.06|296.26|296.11|296.21|296.06|173
1658463000000|2022-07-22 04:10:00|296.16|296.01|296.16|296.01|296.16|296.01|296.16|296.01|16
1658463300000|2022-07-22 04:15:00|296.21|296.06|296.36|296.21|296.36|296.21|296.21|296.06|284
1658463600000|2022-07-22 04:20:00|296.41|296.26|296.41|296.26|296.41|296.26|296.41|296.26|92
1658463900000|2022-07-22 04:25:00|296.46|296.31|296.41|296.26|296.46|296.31|296.41|296.26|187
1658464200000|2022-07-22 04:30:00|296.36|296.21|296.41|296.26|296.41|296.26|296.31|296.16|61
1658464500000|2022-07-22 04:35:00|296.36|296.21|296.51|296.36|296.51|296.36|296.36|296.21|181
1658464800000|2022-07-22 04:40:00|296.46|296.31|296.41|296.26|296.51|296.36|296.41|296.26|210
1658465100000|2022-07-22 04:45:00|296.46|296.31|296.31|296.16|296.46|296.31|296.31|296.16|238
1658465400000|2022-07-22 04:50:00|296.26|296.11|296.16|296.01|296.31|296.16|296.16|296.01|156
1658465700000|2022-07-22 04:55:00|296.21|296.06|296.21|296.06|296.21|296.06|296.21|296.06|43
1658466000000|2022-07-22 05:00:00|296.26|296.11|296.21|296.06|296.36|296.21|296.21|296.06|397
1658466300000|2022-07-22 05:05:00|296.16|296.01|296.16|296.01|296.21|296.06|296.06|295.91|114
1658466600000|2022-07-22 05:10:00|296.11|295.96|296.16|296.01|296.16|296.01|295.96|295.81|547
1658466900000|2022-07-22 05:15:00|296.11|295.96|296.41|296.26|296.46|296.31|296.06|295.86|173
1658467200000|2022-07-22 05:20:00|296.36|296.21|296.51|296.36|296.61|296.46|296.36|296.21|372
1658467500000|2022-07-22 05:25:00|296.56|296.41|296.76|296.61|296.76|296.61|296.51|296.36|318
1658467800000|2022-07-22 05:30:00|296.71|296.56|296.56|296.41|296.76|296.61|296.46|296.31|271
1658468100000|2022-07-22 05:35:00|296.61|296.46|296.51|296.36|296.61|296.46|296.51|296.31|103
1658468400000|2022-07-22 05:40:00|296.46|296.31|296.31|296.16|296.51|296.36|296.26|296.11|259
1658468700000|2022-07-22 05:45:00|296.26|296.11|296.41|296.26|296.41|296.26|296.26|296.11|68
1658469000000|2022-07-22 05:50:00|296.36|296.21|296.36|296.21|296.41|296.26|296.31|296.16|187
1658469300000|2022-07-22 05:55:00|296.31|296.16|296.46|296.31|296.46|296.31|296.31|296.16|46
1658469600000|2022-07-22 06:00:00|296.51|296.36|296.51|296.36|296.66|296.51|296.46|296.31|273
1658469900000|2022-07-22 06:05:00|296.46|296.31|296.51|296.36|296.56|296.41|296.41|296.26|104
1658470200000|2022-07-22 06:10:00|296.56|296.41|296.61|296.46|296.66|296.51|296.46|296.31|236
1658470500000|2022-07-22 06:15:00|296.56|296.41|296.61|296.46|296.61|296.46|296.51|296.36|90
1658470800000|2022-07-22 06:20:00|296.66|296.51|296.71|296.56|296.76|296.61|296.66|296.51|222
1658471100000|2022-07-22 06:25:00|296.76|296.51|296.66|296.51|296.76|296.61|296.61|296.41|105
1658471400000|2022-07-22 06:30:00|296.71|296.56|296.56|296.41|296.71|296.56|296.56|296.41|427
1658471700000|2022-07-22 06:35:00|296.61|296.46|296.51|296.36|296.66|296.51|296.51|296.31|314
1658472000000|2022-07-22 06:40:00|296.56|296.41|296.51|296.36|296.56|296.41|296.51|296.36|185
1658472300000|2022-07-22 06:45:00|296.56|296.41|296.66|296.51|296.66|296.51|296.51|296.36|274
1658472600000|2022-07-22 06:50:00|296.71|296.56|296.66|296.51|296.71|296.56|296.66|296.51|197
1658472900000|2022-07-22 06:55:00|296.71|296.56|296.66|296.51|296.71|296.56|296.61|296.46|66
1658473200000|2022-07-22 07:00:00|296.71|296.56|296.81|296.66|296.81|296.66|296.61|296.46|265
1658473500000|2022-07-22 07:05:00|296.76|296.61|297.01|296.81|297.01|296.81|296.66|296.46|555
1658473800000|2022-07-22 07:10:00|296.96|296.86|297.06|296.91|297.16|297.01|296.96|296.76|306
1658474100000|2022-07-22 07:15:00|297.16|296.96|296.91|296.76|297.16|296.96|296.76|296.56|253
1658474400000|2022-07-22 07:20:00|296.96|296.81|296.96|296.81|297.06|296.91|296.96|296.76|264
1658474700000|2022-07-22 07:25:00|297.01|296.86|296.91|296.71|297.06|296.91|296.86|296.71|311
1658475000000|2022-07-22 07:30:00|296.81|296.61|296.96|296.81|297.06|296.91|296.81|296.61|600
1658475300000|2022-07-22 07:35:00|297.01|296.86|296.86|296.71|297.06|296.91|296.86|296.66|435
1658475600000|2022-07-22 07:40:00|296.91|296.76|296.91|296.76|297.06|296.91|296.86|296.66|277
1658475900000|2022-07-22 07:45:00|296.96|296.81|297.06|296.91|297.06|296.91|296.86|296.71|178
1658476200000|2022-07-22 07:50:00|297.01|296.86|296.86|296.71|297.01|296.86|296.81|296.61|296
1658476500000|2022-07-22 07:55:00|296.91|296.76|296.71|296.56|297.01|296.86|296.71|296.56|159
1658476800000|2022-07-22 08:00:00|296.76|296.61|296.56|296.41|296.76|296.61|296.56|296.36|305
1658477100000|2022-07-22 08:05:00|296.61|296.46|296.71|296.56|296.76|296.61|296.56|296.41|377
1658477400000|2022-07-22 08:10:00|296.66|296.51|297.06|296.91|297.06|296.91|296.66|296.51|304
1658477700000|2022-07-22 08:15:00|297.11|296.96|297.21|297.01|297.26|297.11|297.11|296.96|330
1658478000000|2022-07-22 08:20:00|297.16|297.06|297.16|297.01|297.21|297.06|297.06|296.91|283
1658478300000|2022-07-22 08:25:00|297.21|297.06|297.26|297.06|297.31|297.16|297.21|297.01|243
1658478600000|2022-07-22 08:30:00|297.31|297.11|297.36|297.21|297.41|297.26|297.16|297.01|464
1658478900000|2022-07-22 08:35:00|297.31|297.16|297.41|297.26|297.41|297.26|297.31|297.16|143
1658479200000|2022-07-22 08:40:00|297.36|297.21|297.46|297.31|297.56|297.41|297.36|297.21|192
1658479500000|2022-07-22 08:45:00|297.41|297.26|297.26|297.11|297.51|297.31|297.26|297.11|250
1658479800000|2022-07-22 08:50:00|297.31|297.16|297.31|297.16|297.41|297.26|297.21|297.06|135
1658480100000|2022-07-22 08:55:00|297.36|297.21|297.11|296.96|297.36|297.21|297.06|296.91|352
1658480400000|2022-07-22 09:00:00|297.06|296.91|296.66|296.51|297.16|297.01|296.61|296.46|512
1658480700000|2022-07-22 09:05:00|296.61|296.46|296.91|296.76|297.06|296.91|296.61|296.46|381
1658481000000|2022-07-22 09:10:00|296.96|296.81|296.91|296.76|297.01|296.86|296.91|296.76|97
1658481300000|2022-07-22 09:15:00|296.96|296.81|296.86|296.66|297.06|296.86|296.81|296.66|322
1658481600000|2022-07-22 09:20:00|297.11|296.51|297.11|296.51|297.11|296.51|297.01|296.41|0
1658481900000|2022-07-22 09:25:00|297.01|296.41|296.91|296.31|297.11|296.51|296.91|296.31|9
1658482200000|2022-07-22 09:30:00|296.81|296.21|296.81|296.21|296.91|296.31|296.81|296.21|0
1658482500000|2022-07-22 09:35:00|296.91|296.31|296.81|296.21|296.91|296.31|296.81|296.21|0
1658482800000|2022-07-22 09:40:00|296.91|296.31|296.81|296.21|296.91|296.31|296.81|296.21|0
1658483100000|2022-07-22 09:45:00|296.91|296.31|296.91|296.31|296.91|296.31|296.81|296.21|0
1658483400000|2022-07-22 09:50:00|297.01|296.41|297.01|296.81|297.06|296.91|296.71|296.31|93
1658483700000|2022-07-22 09:55:00|297.06|296.86|297.01|296.86|297.06|296.91|297.01|296.81|17
1658484000000|2022-07-22 10:00:00|297.06|296.91|297.16|297.01|297.21|297.06|297.01|296.86|39
1658484300000|2022-07-22 10:05:00|297.11|296.96|296.81|296.61|297.11|297.01|296.76|296.61|57
1658484600000|2022-07-22 10:10:00|296.76|296.56|296.61|296.41|296.76|296.61|296.56|296.41|51
1658484900000|2022-07-22 10:15:00|296.66|296.46|296.61|296.41|296.66|296.51|296.56|296.36|1
1658485200000|2022-07-22 10:20:00|296.66|296.46|296.56|296.36|296.66|296.46|296.56|296.36|0
1658485500000|2022-07-22 10:25:00|296.51|296.31|296.76|296.56|296.76|296.61|296.51|296.31|30
1658485800000|2022-07-22 10:30:00|296.71|296.51|296.96|296.76|296.96|296.76|296.66|296.51|20
1658486100000|2022-07-22 10:35:00|297.01|296.81|297.06|296.91|297.11|296.91|296.96|296.81|3
1658486400000|2022-07-22 10:40:00|297.11|296.96|297.16|297.01|297.16|297.01|297.06|296.86|14
1658486700000|2022-07-22 10:45:00|297.21|296.96|297.11|296.96|297.21|297.01|297.11|296.96|5
1658487000000|2022-07-22 10:50:00|297.16|296.91|297.01|296.81|297.16|297.01|296.96|296.76|3
1658487300000|2022-07-22 10:55:00|296.96|296.86|296.96|296.81|297.01|296.86|296.91|296.76|4
1658487600000|2022-07-22 11:00:00|296.91|296.76|296.81|296.66|296.96|296.81|296.76|296.61|18
1658487900000|2022-07-22 11:05:00|296.76|296.61|296.76|296.56|296.81|296.61|296.71|296.56|4
1658488200000|2022-07-22 11:10:00|296.71|296.61|296.76|296.61|296.81|296.61|296.71|296.56|5
1658488500000|2022-07-22 11:15:00|296.81|296.66|296.81|296.66|296.86|296.71|296.76|296.61|6
1658488800000|2022-07-22 11:20:00|296.86|296.71|296.86|296.71|296.91|296.76|296.81|296.66|7
1658489100000|2022-07-22 11:25:00|296.91|296.76|297.01|296.81|297.01|296.81|296.86|296.71|10
1658489400000|2022-07-22 11:30:00|296.96|296.86|296.96|296.81|297.01|296.86|296.91|296.76|11
1658489700000|2022-07-22 11:35:00|297.01|296.76|297.06|296.91|297.06|296.91|296.96|296.76|16
1658490000000|2022-07-22 11:40:00|297.11|296.96|297.06|296.86|297.16|297.01|297.06|296.86|22
1658490300000|2022-07-22 11:45:00|297.01|296.91|297.06|296.91|297.16|296.96|297.01|296.86|4
1658490600000|2022-07-22 11:50:00|297.01|296.86|297.16|296.96|297.16|296.96|297.01|296.86|3
1658490900000|2022-07-22 11:55:00|297.11|297.01|297.16|296.96|297.21|297.01|297.11|296.96|3
1658491200000|2022-07-22 12:00:00|297.11|297.01|297.11|296.91|297.16|297.01|297.06|296.86|0
1658491500000|2022-07-22 12:05:00|297.06|296.96|297.11|296.91|297.11|296.96|297.06|296.91|1
1658491800000|2022-07-22 12:10:00|297.06|296.96|297.21|297.06|297.21|297.06|297.06|296.91|13
1658492100000|2022-07-22 12:15:00|297.26|297.11|297.26|297.11|297.31|297.11|297.16|297.01|18
1658492400000|2022-07-22 12:20:00|297.21|297.06|297.21|297.01|297.26|297.11|297.21|297.01|4
1658492700000|2022-07-22 12:25:00|297.16|297.06|297.16|297.01|297.21|297.06|297.11|296.96|2
1658493000000|2022-07-22 12:30:00|297.11|296.96|297.16|296.96|297.21|297.06|297.11|296.96|0
1658493300000|2022-07-22 12:35:00|297.11|297.01|297.11|296.91|297.16|297.01|297.06|296.91|1
1658493600000|2022-07-22 12:40:00|297.06|296.96|297.11|296.91|297.11|296.96|297.06|296.91|1
1658493900000|2022-07-22 12:45:00|297.06|296.96|297.16|297.01|297.16|297.01|297.06|296.91|1
1658494200000|2022-07-22 12:50:00|297.11|296.96|297.11|296.96|297.16|297.01|297.06|296.91|8
1658494500000|2022-07-22 12:55:00|297.06|296.91|297.11|296.91|297.11|296.96|297.06|296.91|3
1658494800000|2022-07-22 13:00:00|297.16|296.96|297.26|297.11|297.31|297.11|297.11|296.91|5
1658495100000|2022-07-22 13:05:00|297.31|297.16|297.26|297.11|297.31|297.16|297.21|297.06|7
1658495400000|2022-07-22 13:10:00|297.31|297.16|297.26|297.11|297.31|297.16|297.21|297.06|10
1658495700000|2022-07-22 13:15:00|297.31|297.16|297.36|297.21|297.36|297.21|297.26|297.11|25
1658496000000|2022-07-22 13:20:00|297.41|297.26|297.41|297.21|297.46|297.31|297.36|297.21|34
1658496300000|2022-07-22 13:25:00|297.36|297.26|297.26|297.11|297.46|297.26|297.26|297.11|32
1658496600000|2022-07-22 13:30:00|297.21|297.06|296.46|296.26|297.21|297.06|296.26|296.06|309
1658496900000|2022-07-22 13:35:00|296.41|296.31|296.56|296.41|296.96|296.76|296.31|296.16|88
1658497200000|2022-07-22 13:40:00|296.51|296.36|296.66|296.46|296.71|296.56|296.46|296.26|70
1658497500000|2022-07-22 13:45:00|296.71|296.51|296.81|296.61|297.06|296.91|296.31|296.16|141
1658497800000|2022-07-22 13:50:00|296.76|296.51|296.11|295.91|297.11|296.96|295.71|295.56|125
1658498100000|2022-07-22 13:55:00|296.06|295.86|295.51|295.31|296.06|295.86|295.46|295.26|111
1658498400000|2022-07-22 14:00:00|295.56|295.36|295.31|295.16|295.56|295.41|295.06|294.91|137
1658498700000|2022-07-22 14:05:00|295.41|295.11|295.11|294.96|295.51|295.36|294.81|294.66|267
1658499000000|2022-07-22 14:10:00|295.06|294.91|295.46|295.31|295.61|295.46|295.06|294.91|42
1658499300000|2022-07-22 14:15:00|295.51|295.26|295.46|295.31|295.66|295.51|295.41|295.26|189
1658499600000|2022-07-22 14:20:00|295.41|295.26|295.21|295.06|295.46|295.26|295.11|294.91|279
1658499900000|2022-07-22 14:25:00|295.16|295.01|295.16|295.01|295.21|295.06|294.66|294.46|205
1658500200000|2022-07-22 14:30:00|295.11|294.96|295.01|294.81|295.16|295.01|294.86|294.66|46
1658500500000|2022-07-22 14:35:00|294.96|294.86|294.86|294.71|295.11|294.91|294.86|294.66|71
1658500800000|2022-07-22 14:40:00|294.81|294.66|294.96|294.81|295.11|294.91|294.76|294.61|27
1658501100000|2022-07-22 14:45:00|294.91|294.76|294.86|294.71|295.01|294.86|294.76|294.61|39
1658501400000|2022-07-22 14:50:00|294.91|294.66|295.11|294.96|295.16|295.01|294.76|294.61|51
1658501700000|2022-07-22 14:55:00|295.16|295.01|294.96|294.81|295.21|295.01|294.91|294.76|20
1658502000000|2022-07-22 15:00:00|294.91|294.76|294.46|294.31|295.01|294.81|294.46|294.26|58
1658502300000|2022-07-22 15:05:00|294.41|294.26|294.46|294.31|294.51|294.36|294.41|294.21|53
1658502600000|2022-07-22 15:10:00|294.41|294.21|294.66|294.46|294.71|294.56|294.41|294.21|60
1658502900000|2022-07-22 15:15:00|294.61|294.51|294.56|294.41|294.66|294.51|294.36|294.16|26
1658503200000|2022-07-22 15:20:00|294.51|294.36|294.21|294.01|294.56|294.36|294.21|294.01|30
1658503500000|2022-07-22 15:25:00|294.16|294.06|294.11|293.96|294.31|294.16|294.11|293.91|63
1658503800000|2022-07-22 15:30:00|294.06|293.91|293.96|293.76|294.21|294.01|293.81|293.66|30
1658504100000|2022-07-22 15:35:00|293.91|293.81|293.56|293.41|294.01|293.86|293.56|293.41|176
1658504400000|2022-07-22 15:40:00|293.51|293.36|293.51|293.31|293.71|293.56|293.31|293.16|69
1658504700000|2022-07-22 15:45:00|293.46|293.26|293.76|293.61|293.81|293.66|293.41|293.26|37
1658505000000|2022-07-22 15:50:00|293.71|293.56|293.76|293.61|293.86|293.71|293.61|293.46|51
1658505300000|2022-07-22 15:55:00|293.71|293.56|293.96|293.76|293.96|293.76|293.66|293.46|13
1658505600000|2022-07-22 16:00:00|293.91|293.81|293.91|293.71|294.01|293.86|293.76|293.61|16
1658505900000|2022-07-22 16:05:00|293.96|293.76|293.71|293.56|293.96|293.76|293.71|293.56|12
1658506200000|2022-07-22 16:10:00|293.66|293.51|293.51|293.31|293.71|293.56|293.41|293.26|32
1658506500000|2022-07-22 16:15:00|293.46|293.36|293.51|293.36|293.61|293.46|293.46|293.31|23
1658506800000|2022-07-22 16:20:00|293.46|293.31|293.36|293.21|293.51|293.36|293.26|293.11|17
1658507100000|2022-07-22 16:25:00|293.31|293.16|293.46|293.26|293.51|293.31|293.21|293.06|21
1658507400000|2022-07-22 16:30:00|293.41|293.31|293.86|293.71|293.86|293.71|293.41|293.26|5
1658507700000|2022-07-22 16:35:00|293.81|293.66|293.71|293.51|293.86|293.71|293.66|293.46|10
1658508000000|2022-07-22 16:40:00|293.66|293.56|293.61|293.46|293.76|293.61|293.41|293.21|20
1658508300000|2022-07-22 16:45:00|293.56|293.41|293.96|293.76|294.06|293.91|293.56|293.36|76
1658508600000|2022-07-22 16:50:00|294.01|293.81|293.76|293.61|294.01|293.81|293.76|293.61|34
1658508900000|2022-07-22 16:55:00|293.71|293.56|293.51|293.31|293.71|293.61|293.46|293.31|6
1658509200000|2022-07-22 17:00:00|293.46|293.26|293.36|293.16|293.51|293.31|293.31|293.11|9
1658509500000|2022-07-22 17:05:00|293.31|293.21|293.61|293.41|293.61|293.41|293.31|293.16|20
1658509800000|2022-07-22 17:10:00|293.56|293.46|293.21|293.06|293.61|293.46|293.21|293.06|55
1658510100000|2022-07-22 17:15:00|293.26|293.01|292.96|292.81|293.31|293.11|292.96|292.76|26
1658510400000|2022-07-22 17:20:00|293.06|292.76|292.96|292.76|293.06|292.91|292.96|292.76|20
1658510700000|2022-07-22 17:25:00|293.01|292.81|292.96|292.81|293.01|292.86|292.91|292.76|5
1658511000000|2022-07-22 17:30:00|292.91|292.76|292.71|292.56|292.91|292.81|292.71|292.56|17
1658511300000|2022-07-22 17:35:00|292.76|292.51|292.76|292.61|292.81|292.66|292.56|292.41|10
1658511600000|2022-07-22 17:40:00|292.81|292.56|292.86|292.66|292.86|292.71|292.66|292.51|10
1658511900000|2022-07-22 17:45:00|292.91|292.71|292.81|292.66|292.91|292.76|292.81|292.66|4
1658512200000|2022-07-22 17:50:00|292.86|292.61|292.66|292.51|292.86|292.66|292.61|292.41|10
1658512500000|2022-07-22 17:55:00|292.71|292.56|292.76|292.56|292.81|292.61|292.66|292.51|4
1658512800000|2022-07-22 18:00:00|292.71|292.61|292.51|292.36|292.81|292.61|292.51|292.31|36
1658513100000|2022-07-22 18:05:00|292.56|292.41|292.61|292.41|292.71|292.51|292.46|292.31|14
1658513400000|2022-07-22 18:10:00|292.56|292.46|292.51|292.36|292.61|292.46|292.41|292.26|9
1658513700000|2022-07-22 18:15:00|292.56|292.31|292.71|292.56|292.76|292.61|292.51|292.31|8
1658514000000|2022-07-22 18:20:00|292.66|292.51|292.61|292.46|292.71|292.56|292.61|292.46|8
1658514300000|2022-07-22 18:25:00|292.56|292.41|292.56|292.36|292.61|292.41|292.46|292.26|6
1658514600000|2022-07-22 18:30:00|292.51|292.31|292.56|292.41|292.56|292.41|292.21|292.06|17
1658514900000|2022-07-22 18:35:00|292.61|292.36|292.51|292.36|292.61|292.46|292.46|292.31|9
1658515200000|2022-07-22 18:40:00|292.46|292.31|292.56|292.41|292.66|292.51|292.46|292.31|18
1658515500000|2022-07-22 18:45:00|292.51|292.36|292.66|292.51|292.66|292.51|292.51|292.36|7
1658515800000|2022-07-22 18:50:00|292.61|292.46|292.91|292.76|292.96|292.81|292.61|292.46|12
1658516100000|2022-07-22 18:55:00|292.96|292.81|292.96|292.76|293.06|292.86|292.91|292.71|18
1658516400000|2022-07-22 19:00:00|292.91|292.71|292.91|292.76|293.01|292.81|292.86|292.71|8
1658516700000|2022-07-22 19:05:00|292.86|292.71|292.76|292.56|292.91|292.76|292.66|292.51|3
1658517000000|2022-07-22 19:10:00|292.71|292.61|293.06|292.86|293.06|292.86|292.71|292.56|5
1658517300000|2022-07-22 19:15:00|293.01|292.81|292.96|292.81|293.06|292.86|292.96|292.76|1
1658517600000|2022-07-22 19:20:00|293.01|292.86|293.11|292.91|293.11|292.96|292.96|292.81|16
1658517900000|2022-07-22 19:25:00|293.06|292.96|293.11|292.91|293.11|292.96|292.96|292.76|10
1658518200000|2022-07-22 19:30:00|293.06|292.96|292.91|292.71|293.11|292.96|292.91|292.71|21
1658518500000|2022-07-22 19:35:00|292.86|292.76|292.86|292.71|292.96|292.81|292.86|292.66|9
1658518800000|2022-07-22 19:40:00|292.91|292.76|292.86|292.66|292.96|292.81|292.86|292.66|7
1658519100000|2022-07-22 19:45:00|292.91|292.71|292.86|292.66|292.91|292.76|292.66|292.51|25
1658519400000|2022-07-22 19:50:00|292.91|292.71|293.01|292.86|293.11|292.91|292.91|292.71|9
1658519700000|2022-07-22 19:55:00|293.06|292.91|293.26|293.01|293.26|293.01|293.01|292.91|24
1658520000000|2022-07-22 20:00:00|293.21|292.96|293.11|292.91|293.21|293.01|293.06|292.86|7
1658520300000|2022-07-22 20:05:00|293.06|292.86|293.01|292.81|293.11|292.91|292.96|292.81|13
1658520600000|2022-07-22 20:10:00|293.06|292.86|293.06|292.86|293.11|292.91|292.96|292.81|12
1658520900000|2022-07-22 20:15:00|293.01|292.91|293.11|292.91|293.11|292.91|293.01|292.91|2
1658521200000|2022-07-22 20:20:00|293.16||293.16||293.16||293.11||3
1658521500000|2022-07-22 20:25:00|293.21|292.96|293.21|293.01|293.26|293.01|293.21|292.96|0
1658521800000|2022-07-22 20:30:00|293.16|293.06|293.26|293.06|293.26|293.06|293.16|293.06|0
1658522100000|2022-07-22 20:35:00|293.21||293.26||293.26||293.21||0
1658522400000|2022-07-22 20:40:00|293.21|293.11|293.31|293.11|293.41|293.16|293.21|293.11|9
1658522700000|2022-07-22 20:45:00|293.26|293.16|292.96|292.76|293.26|293.16|292.96|292.71|48
1658523000000|2022-07-22 20:50:00|293.01|292.71|292.96|292.66|293.01|292.81|292.96|292.66|3
1658523300000|2022-07-22 20:55:00|292.91|292.56|293.01|292.41|293.01|292.66|292.76|292.41|63
1658700000000|2022-07-24 22:00:00|292.81|292.21|292.71|292.11|292.91|292.31|292.61|292.01|0
1658700300000|2022-07-24 22:05:00|292.61|292.01|292.61|292.01|292.71|292.11|292.61|292.01|0
1658700600000|2022-07-24 22:10:00|292.71|292.11|292.71|292.11|292.71|292.11|292.61|292.01|0
1658700900000|2022-07-24 22:15:00|292.81|292.21|292.81|292.21|292.81|292.21|292.71|292.11|0
1658701200000|2022-07-24 22:20:00|292.71|292.11|292.71|292.11|292.81|292.21|292.71|292.11|0
1658701500000|2022-07-24 22:25:00|292.81|292.21|292.81|292.21|292.91|292.31|292.81|292.21|0
1658701800000|2022-07-24 22:30:00|292.91|292.31|292.91|292.31|292.91|292.31|292.81|292.21|0
1658702100000|2022-07-24 22:35:00|292.81|292.21|292.81|292.21|292.91|292.31|292.81|292.21|0
1658702400000|2022-07-24 22:40:00|292.91|292.31|292.81|292.21|292.91|292.31|292.81|292.21|0
1658702700000|2022-07-24 22:45:00|292.71|292.11|292.71|292.11|292.81|292.21|292.71|292.11|0
1658703000000|2022-07-24 22:50:00|292.81|292.21|292.71|292.11|292.81|292.21|292.71|292.11|0
1658703300000|2022-07-24 22:55:00|292.81|292.21|292.71|292.11|292.81|292.21|292.71|292.11|0
1658703600000|2022-07-24 23:00:00|292.81|292.21|293.11|292.51|293.21|292.61|292.71|292.11|0
1658703900000|2022-07-24 23:05:00|293.21|292.61|293.21|292.61|293.21|292.61|293.11|292.51|0
1658704200000|2022-07-24 23:10:00|293.11|292.51|293.21|292.61|293.21|292.61|293.11|292.51|0
1658704500000|2022-07-24 23:15:00|293.11|292.51|293.11|292.51|293.21|292.61|293.11|292.51|0
1658704800000|2022-07-24 23:20:00|293.21|292.61|293.21|292.61|293.21|292.61|293.11|292.51|0
1658705400000|2022-07-24 23:30:00|293.11|292.51|293.21|292.61|293.31|292.71|293.11|292.51|0
1658705700000|2022-07-24 23:35:00|293.11|292.51|293.11|292.51|293.11|292.51|293.11|292.51|0
1658706000000|2022-07-24 23:40:00|293.21|292.61|293.11|292.51|293.21|292.61|293.11|292.51|0
1658706300000|2022-07-24 23:45:00|293.21|292.61|293.11|292.51|293.21|292.61|293.11|292.51|0
1658706600000|2022-07-24 23:50:00|293.01|292.41|293.31|292.71|293.31|292.71|293.01|292.41|0
1658706900000|2022-07-24 23:55:00|293.51|292.91|293.41|292.81|293.51|292.91|293.41|292.81|0
1658707200000|2022-07-25 00:00:00|293.51|292.91|293.61|293.01|293.61|293.01|293.41|292.81|0
1658707500000|2022-07-25 00:05:00|293.51|292.91|293.81|293.21|293.81|293.21|293.41|292.81|0
1658707800000|2022-07-25 00:10:00|293.91|293.31|293.91|293.31|293.91|293.31|293.81|293.21|0
1658708100000|2022-07-25 00:15:00|293.81|293.21|293.91|293.31|294.01|293.41|293.81|293.21|0
1658708400000|2022-07-25 00:20:00|294.01|293.41|294.01|293.41|294.01|293.41|293.91|293.31|0
1658708700000|2022-07-25 00:25:00|293.91|293.31|293.91|293.31|294.01|293.41|293.91|293.31|0
1658709000000|2022-07-25 00:30:00|293.66|293.21|293.56|293.36|293.71|293.51|293.31|293.01|964
1658709300000|2022-07-25 00:35:00|293.41|293.26|293.66|293.46|293.66|293.51|293.36|293.21|403
1658709600000|2022-07-25 00:40:00|293.61|293.51|293.51|293.36|293.66|293.51|293.41|293.26|376
1658709900000|2022-07-25 00:45:00|293.56|293.41|293.61|293.41|293.66|293.51|293.46|293.26|258
1658710200000|2022-07-25 00:50:00|293.56|293.46|293.66|293.51|293.76|293.56|293.56|293.36|267
1658710500000|2022-07-25 00:55:00|293.71|293.56|293.56|293.41|293.81|293.61|293.56|293.36|206
1658710800000|2022-07-25 01:00:00|293.51|293.36|294.66|294.51|294.66|294.51|293.46|293.31|1208
1658711100000|2022-07-25 01:05:00|294.71|294.46|295.16|295.01|295.26|295.11|294.71|294.46|613
1658711400000|2022-07-25 01:10:00|295.21|295.06|295.61|295.46|295.96|295.81|295.16|295.01|489
1658711700000|2022-07-25 01:15:00|295.66|295.51|296.06|295.86|296.46|296.31|295.61|295.46|466
1658712000000|2022-07-25 01:20:00|296.11|295.91|295.56|295.41|296.11|295.96|295.46|295.26|316
1658712300000|2022-07-25 01:25:00|295.61|295.46|296.31|296.16|296.41|296.21|295.51|295.36|328
1658712600000|2022-07-25 01:30:00|296.26|296.11|296.36|296.21|296.36|296.21|295.96|295.81|1669
1658712900000|2022-07-25 01:35:00|296.41|296.26|296.11|295.96|296.51|296.36|296.11|295.91|2104
1658713200000|2022-07-25 01:40:00|296.16|296.01|296.36|296.21|296.46|296.31|296.16|296.01|407
1658713500000|2022-07-25 01:45:00|296.31|296.16|296.51|296.36|296.76|296.61|296.31|296.16|885
1658713800000|2022-07-25 01:50:00|296.46|296.31|296.46|296.31|296.46|296.36|296.11|295.96|239
1658714100000|2022-07-25 01:55:00|296.41|296.26|296.66|296.51|296.71|296.56|296.31|296.16|279
1658714400000|2022-07-25 02:00:00|296.71|296.46|297.11|296.96|297.21|297.06|296.61|296.46|479
1658714700000|2022-07-25 02:05:00|297.16|297.01|296.71|296.56|297.26|297.06|296.71|296.56|2483
1658715000000|2022-07-25 02:10:00|296.66|296.51|296.61|296.46|296.91|296.76|296.46|296.26|276
1658715300000|2022-07-25 02:15:00|296.56|296.41|296.36|296.21|296.66|296.51|296.36|296.21|248
1658715600000|2022-07-25 02:20:00|296.31|296.16|296.26|296.11|296.31|296.16|296.11|295.96|242
1658715900000|2022-07-25 02:25:00|296.21|296.06|296.06|295.91|296.31|296.11|296.01|295.86|257
1658716200000|2022-07-25 02:30:00|296.11|295.96|296.11|295.96|296.21|296.06|295.96|295.81|244
1658716500000|2022-07-25 02:35:00|296.06|295.86|296.26|296.11|296.26|296.11|296.06|295.86|166
1658716800000|2022-07-25 02:40:00|296.31|296.16|296.16|296.01|296.31|296.16|296.16|296.01|202
1658717100000|2022-07-25 02:45:00|296.11|295.96|296.16|296.01|296.16|296.01|295.91|295.76|281
1658717400000|2022-07-25 02:50:00|296.21|296.06|295.86|295.71|296.26|296.11|295.71|295.56|368
1658717700000|2022-07-25 02:55:00|295.81|295.66|295.61|295.41|295.81|295.66|295.51|295.36|232
1658718000000|2022-07-25 03:00:00|295.56|295.46|295.71|295.56|295.76|295.61|295.51|295.36|205
1658718300000|2022-07-25 03:05:00|295.66|295.51|295.66|295.51|295.76|295.61|295.51|295.36|261
1658718600000|2022-07-25 03:10:00|295.56|295.41|295.41|295.26|295.66|295.51|295.41|295.26|218
1658718900000|2022-07-25 03:15:00|295.46|295.16|295.46|295.31|295.51|295.36|295.31|295.16|228
1658719200000|2022-07-25 03:20:00|295.51|295.36|295.11|294.96|295.51|295.36|295.11|294.96|254
1658719500000|2022-07-25 03:25:00|295.16|295.01|294.96|294.76|295.26|295.11|294.96|294.76|234
1658719800000|2022-07-25 03:30:00|295.01|294.81|295.16|294.96|295.16|295.01|295.01|294.76|245
1658720100000|2022-07-25 03:35:00|295.11|294.91|294.91|294.76|295.16|295.01|294.91|294.71|209
1658720400000|2022-07-25 03:40:00|294.86|294.71|294.76|294.61|294.86|294.71|294.66|294.51|218
1658720700000|2022-07-25 03:45:00|294.71|294.56|294.98|294.83|294.98|294.83|294.66|294.51|187
1658721000000|2022-07-25 03:50:00|294.93|294.78|294.98|294.83|295.13|294.98|294.93|294.78|312
1658721300000|2022-07-25 03:55:00|295.03|294.88|295.03|294.88|295.08|294.88|294.83|294.68|1272
1658721600000|2022-07-25 04:00:00|295.08|294.93|294.98|294.83|295.08|294.93|294.88|294.73|1068
1658721900000|2022-07-25 04:05:00|295.03|294.88|295.13|294.98|295.13|294.98|295.03|294.88|132
1658722200000|2022-07-25 04:10:00|295.08|294.93|295.03|294.88|295.13|294.98|295.03|294.88|101
1658722500000|2022-07-25 04:15:00|294.98|294.83|295.03|294.88|295.03|294.88|294.88|294.73|153
1658722800000|2022-07-25 04:20:00|294.98|294.83|294.98|294.78|295.03|294.88|294.93|294.78|112
1658723100000|2022-07-25 04:25:00|294.93|294.83|294.88|294.73|294.98|294.83|294.88|294.73|162
1658723400000|2022-07-25 04:30:00|294.93|294.78|294.93|294.78|294.98|294.78|294.88|294.73|144
1658723700000|2022-07-25 04:35:00|294.98|294.83|294.98|294.83|295.03|294.88|294.98|294.83|159
1658724000000|2022-07-25 04:40:00|294.93|294.78|294.93|294.78|294.98|294.83|294.93|294.78|147
1658724300000|2022-07-25 04:45:00|294.88|294.73|294.93|294.78|294.98|294.78|294.83|294.68|212
1658724600000|2022-07-25 04:50:00|294.88|294.73|294.83|294.63|294.93|294.78|294.78|294.63|371
1658724900000|2022-07-25 04:55:00|294.78|294.58|294.83|294.68|294.83|294.68|294.73|294.58|149
1658725200000|2022-07-25 05:00:00|294.88|294.73|294.48|294.33|294.98|294.83|294.48|294.33|600
1658725500000|2022-07-25 05:05:00|294.53|294.28|294.53|294.38|294.63|294.48|294.43|294.28|278
1658725800000|2022-07-25 05:10:00|294.58|294.43|294.28|294.13|294.58|294.43|294.18|294.03|359
1658726100000|2022-07-25 05:15:00|294.23|294.08|294.38|294.23|294.43|294.28|294.18|294.03|273
1658726400000|2022-07-25 05:20:00|294.43|294.28|294.38|294.23|294.53|294.38|294.33|294.18|272
1658726700000|2022-07-25 05:25:00|294.33|294.18|294.23|294.08|294.33|294.23|294.18|294.03|244
1658727000000|2022-07-25 05:30:00|294.18|294.03|294.03|293.88|294.18|294.03|294.03|293.83|228
1658727300000|2022-07-25 05:35:00|294.08|293.93|294.18|294.03|294.18|294.03|294.08|293.93|195
1658727600000|2022-07-25 05:40:00|294.08|293.98|294.03|293.88|294.13|293.98|293.98|293.83|538
1658727900000|2022-07-25 05:45:00|294.08|293.93|294.03|293.88|294.08|293.93|293.98|293.83|499
1658728200000|2022-07-25 05:50:00|293.98|293.83|293.68|293.53|293.98|293.83|293.68|293.53|376
1658728500000|2022-07-25 05:55:00|293.73|293.58|293.58|293.43|293.73|293.58|293.58|293.43|323
1658728800000|2022-07-25 06:00:00|293.63|293.48|293.63|293.48|293.68|293.53|293.58|293.43|323
1658729100000|2022-07-25 06:05:00|293.58|293.43|293.88|293.73|293.93|293.78|293.58|293.43|377
1658729400000|2022-07-25 06:10:00|293.93|293.78|294.03|293.88|294.03|293.88|293.83|293.68|335
1658729700000|2022-07-25 06:15:00|294.08|293.93|293.98|293.83|294.13|293.93|293.98|293.83|330
1658730000000|2022-07-25 06:20:00|293.93|293.78|294.03|293.88|294.13|293.98|293.93|293.78|2784
1658730300000|2022-07-25 06:25:00|293.98|293.83|293.88|293.73|294.03|293.88|293.83|293.68|1373
1658730600000|2022-07-25 06:30:00|293.83|293.68|293.83|293.68|293.88|293.73|293.78|293.63|229
1658730900000|2022-07-25 06:35:00|293.78|293.63|293.68|293.53|293.83|293.63|293.68|293.53|579
1658731200000|2022-07-25 06:40:00|293.63|293.48|293.78|293.63|293.83|293.63|293.63|293.43|400
1658731500000|2022-07-25 06:45:00|293.73|293.58|293.78|293.63|293.88|293.73|293.73|293.58|273
1658731800000|2022-07-25 06:50:00|293.83|293.68|293.93|293.78|293.98|293.83|293.83|293.68|395
1658732100000|2022-07-25 06:55:00|293.88|293.73|293.93|293.78|293.93|293.78|293.83|293.68|317
1658732400000|2022-07-25 07:00:00|293.98|293.83|294.18|294.03|294.43|294.23|293.93|293.78|612
1658732700000|2022-07-25 07:05:00|294.13|293.98|294.08|293.93|294.13|293.98|294.03|293.88|463
1658733000000|2022-07-25 07:10:00|294.13|293.98|294.13|293.98|294.18|294.03|294.03|293.88|844
1658733300000|2022-07-25 07:15:00|294.18|294.03|293.83|293.68|294.28|294.13|293.83|293.68|1735
1658733600000|2022-07-25 07:20:00|293.78|293.63|293.58|293.43|293.78|293.63|293.43|293.28|1958
1658733900000|2022-07-25 07:25:00|293.63|293.38|293.43|293.28|293.68|293.53|293.43|293.28|345
1658734200000|2022-07-25 07:30:00|293.48|293.33|293.63|293.48|293.68|293.53|293.38|293.23|428
1658734500000|2022-07-25 07:35:00|293.58|293.43|293.73|293.58|293.78|293.58|293.58|293.43|631
1658734800000|2022-07-25 07:40:00|293.78|293.63|293.88|293.73|294.03|293.88|293.73|293.58|470
1658735100000|2022-07-25 07:45:00|293.93|293.78|293.93|293.78|294.03|293.88|293.88|293.73|330
1658735400000|2022-07-25 07:50:00|293.98|293.83|293.83|293.68|294.03|293.88|293.83|293.68|355
1658735700000|2022-07-25 07:55:00|293.88|293.73|293.78|293.63|293.98|293.83|293.78|293.63|861
1658736000000|2022-07-25 08:00:00|293.83|293.68|293.93|293.78|294.03|293.88|293.78|293.63|1104
1658736300000|2022-07-25 08:05:00|293.88|293.73|294.13|293.98|294.28|294.13|293.88|293.68|360
1658736600000|2022-07-25 08:10:00|294.18|294.03|293.98|293.83|294.18|294.03|293.98|293.78|320
1658736900000|2022-07-25 08:15:00|294.03|293.88|294.08|293.88|294.23|294.03|293.98|293.83|277
1658737200000|2022-07-25 08:20:00|294.03|293.93|294.18|294.03|294.18|294.03|294.03|293.88|237
1658737500000|2022-07-25 08:25:00|294.23|293.98|293.98|293.83|294.23|294.08|293.98|293.83|315
1658737800000|2022-07-25 08:30:00|293.93|293.78|293.93|293.78|294.03|293.88|293.83|293.68|322
1658738100000|2022-07-25 08:35:00|293.98|293.83|294.38|294.23|294.48|294.33|293.98|293.83|435
1658738400000|2022-07-25 08:40:00|294.43|294.28|294.23|294.08|294.48|294.28|294.23|294.08|385
1658738700000|2022-07-25 08:45:00|294.28|294.13|294.28|294.13|294.48|294.33|294.23|294.08|454
1658739000000|2022-07-25 08:50:00|294.33|294.18|294.23|294.08|294.38|294.23|294.23|294.08|419
1658739300000|2022-07-25 08:55:00|294.28|294.13|294.08|293.93|294.33|294.13|294.03|293.88|1986
1658739600000|2022-07-25 09:00:00|294.13|293.98|294.03|293.88|294.18|294.03|294.03|293.88|566
1658739900000|2022-07-25 09:05:00|294.08|293.93|294.38|294.18|294.53|294.38|294.03|293.93|521
1658740200000|2022-07-25 09:10:00|294.33|294.23|294.48|294.28|294.53|294.38|294.33|294.18|140
1658740500000|2022-07-25 09:15:00|294.53|294.33|294.48|294.33|294.53|294.38|294.38|294.18|138
1658740800000|2022-07-25 09:20:00|294.68|294.08|294.88|294.28|294.98|294.38|294.68|294.08|0
1658741100000|2022-07-25 09:25:00|294.78|294.18|294.88|294.28|294.88|294.28|294.78|294.18|11
1658741400000|2022-07-25 09:30:00|294.78|294.18|294.98|294.38|294.98|294.38|294.78|294.18|0
1658741700000|2022-07-25 09:35:00|294.88|294.28|294.88|294.28|295.08|294.48|294.88|294.28|0
1658742000000|2022-07-25 09:40:00|294.98|294.38|294.88|294.28|294.98|294.38|294.88|294.28|0
1658742300000|2022-07-25 09:45:00|294.78|294.18|294.98|294.38|294.98|294.38|294.78|294.18|0
1658742600000|2022-07-25 09:50:00|294.88|294.28|294.63|294.48|294.88|294.58|294.63|294.28|115
1658742900000|2022-07-25 09:55:00|294.68|294.53|294.68|294.53|294.78|294.58|294.63|294.48|40
1658743200000|2022-07-25 10:00:00|294.73|294.48|294.38|294.23|294.73|294.48|294.38|294.23|85
1658743500000|2022-07-25 10:05:00|294.43|294.28|294.38|294.23|294.48|294.28|294.38|294.23|37
1658743800000|2022-07-25 10:10:00|294.43|294.28|294.58|294.38|294.58|294.43|294.43|294.23|21
1658744100000|2022-07-25 10:15:00|294.53|294.43|294.58|294.38|294.58|294.43|294.53|294.38|4
1658744400000|2022-07-25 10:20:00|294.53|294.43|294.58|294.38|294.58|294.43|294.48|294.33|1
1658744700000|2022-07-25 10:25:00|294.53|294.43|294.53|294.38|294.58|294.43|294.53|294.38|0
1658745000000|2022-07-25 10:30:00|294.58|294.33|294.53|294.33|294.58|294.43|294.48|294.33|2
1658745300000|2022-07-25 10:35:00|294.58|294.38|294.53|294.38|294.58|294.38|294.48|294.33|0
1658745600000|2022-07-25 10:40:00|294.48|294.33|294.48|294.33|294.53|294.38|294.43|294.28|0
1658745900000|2022-07-25 10:45:00|294.53|294.38|294.43|294.28|294.53|294.38|294.43|294.28|3
1658746200000|2022-07-25 10:50:00|294.48|294.33|294.53|294.38|294.53|294.38|294.38|294.23|33
1658746500000|2022-07-25 10:55:00|294.48|294.33|294.63|294.43|294.63|294.43|294.43|294.28|7
1658746800000|2022-07-25 11:00:00|294.58|294.38|294.48|294.33|294.58|294.38|294.43|294.28|6
1658747100000|2022-07-25 11:05:00|294.53|294.38|294.53|294.33|294.58|294.38|294.48|294.33|3
1658747400000|2022-07-25 11:10:00|294.48|294.38|294.53|294.33|294.58|294.43|294.48|294.33|1
1658747700000|2022-07-25 11:15:00|294.48|294.38|294.53|294.33|294.53|294.38|294.48|294.33|0
1658748000000|2022-07-25 11:20:00|294.58|294.38|294.58|294.43|294.63|294.43|294.53|294.38|10
1658748300000|2022-07-25 11:25:00|294.53|294.38|294.58|294.38|294.58|294.43|294.53|294.33|3
1658748600000|2022-07-25 11:30:00|294.53|294.43|294.53|294.38|294.68|294.53|294.53|294.38|4
1658748900000|2022-07-25 11:35:00|294.48|294.33|294.48|294.33|294.48|294.33|294.48|294.33|7
1658749200000|2022-07-25 11:40:00|294.53|294.28|294.43|294.28|294.53|294.33|294.38|294.23|13
1658749500000|2022-07-25 11:45:00|294.48|294.33|294.23|294.03|294.48|294.33|294.08|293.93|173
1658749800000|2022-07-25 11:50:00|294.28|294.08|294.28|294.13|294.38|294.23|294.28|294.03|0
1658750100000|2022-07-25 11:55:00|294.23|294.08|294.33|294.13|294.38|294.18|294.23|294.08|1
1658750400000|2022-07-25 12:00:00|294.38|294.18|294.33|294.13|294.43|294.23|294.33|294.13|1
1658750700000|2022-07-25 12:05:00|294.38|294.18|294.33|294.13|294.38|294.23|294.23|294.08|10
1658751000000|2022-07-25 12:10:00|294.28|294.08|294.18|294.03|294.28|294.18|294.18|294.03|18
1658751300000|2022-07-25 12:15:00|294.13|293.98|294.18|294.03|294.18|294.03|294.13|293.93|30
1658751600000|2022-07-25 12:20:00|294.23|294.08|294.33|294.13|294.33|294.18|294.23|294.08|8
1658751900000|2022-07-25 12:25:00|294.28|294.18|294.23|294.03|294.63|294.18|294.18|293.88|264
1658752200000|2022-07-25 12:30:00|294.18|294.08|294.18|294.03|294.18|294.08|294.08|293.93|30
1658752500000|2022-07-25 12:35:00|294.13|293.98|293.93|293.78|294.13|293.98|293.93|293.78|51
1658752800000|2022-07-25 12:40:00|293.98|293.83|293.93|293.78|293.98|293.83|293.93|293.78|30
1658753100000|2022-07-25 12:45:00|293.88|293.73|293.88|293.73|293.93|293.78|293.83|293.68|65
1658753400000|2022-07-25 12:50:00|293.83|293.68|293.98|293.83|293.98|293.83|293.83|293.68|339
1658753700000|2022-07-25 12:55:00|294.03|293.88|294.08|293.88|294.08|293.93|293.98|293.83|16
1658754000000|2022-07-25 13:00:00|294.03|293.93|294.08|293.93|294.08|293.93|294.03|293.83|22
1658754300000|2022-07-25 13:05:00|294.03|293.88|293.98|293.83|294.03|293.93|293.93|293.78|20
1658754600000|2022-07-25 13:10:00|293.93|293.78|293.83|293.68|293.93|293.83|293.83|293.68|62
1658754900000|2022-07-25 13:15:00|293.78|293.63|293.98|293.83|293.98|293.83|293.78|293.63|26
1658755200000|2022-07-25 13:20:00|294.03|293.88|293.93|293.78|294.03|293.88|293.88|293.73|43
1658755500000|2022-07-25 13:25:00|293.88|293.73|293.98|293.83|294.03|293.83|293.83|293.68|45
1658755800000|2022-07-25 13:30:00|293.93|293.78|292.78|292.58|293.98|293.83|292.78|292.58|255
1658756100000|2022-07-25 13:35:00|292.73|292.53|292.78|292.58|292.78|292.58|292.38|292.23|111
1658756400000|2022-07-25 13:40:00|292.83|292.63|293.53|293.38|293.83|293.63|292.73|292.53|87
1658756700000|2022-07-25 13:45:00|293.48|293.33|292.93|292.73|293.58|293.38|292.73|292.58|141
1658757000000|2022-07-25 13:50:00|292.88|292.68|292.78|292.58|293.23|293.03|292.63|292.48|107
1658757300000|2022-07-25 13:55:00|292.73|292.63|292.83|292.63|293.33|293.13|292.73|292.53|118
1658757600000|2022-07-25 14:00:00|292.78|292.68|292.78|292.58|293.03|292.83|292.73|292.53|72
1658757900000|2022-07-25 14:05:00|292.73|292.63|292.88|292.68|292.93|292.73|292.43|292.23|65
1658758200000|2022-07-25 14:10:00|292.83|292.73|292.88|292.73|293.18|292.98|292.83|292.68|563
1658758500000|2022-07-25 14:15:00|292.83|292.68|292.68|292.53|292.93|292.78|292.63|292.48|85
1658758800000|2022-07-25 14:20:00|292.63|292.48|292.68|292.53|292.98|292.78|292.63|292.43|67
1658759100000|2022-07-25 14:25:00|292.73|292.58|292.83|292.63|292.98|292.78|292.18|292.03|126
1658759400000|2022-07-25 14:30:00|292.78|292.58|292.58|292.43|293.18|292.98|292.58|292.38|78
1658759700000|2022-07-25 14:35:00|292.68|292.48|292.63|292.48|292.73|292.58|292.33|292.18|42
1658760000000|2022-07-25 14:40:00|292.58|292.43|292.73|292.58|292.83|292.68|292.38|292.18|24
1658760300000|2022-07-25 14:45:00|292.78|292.53|292.63|292.48|292.93|292.78|292.53|292.33|16
1658760600000|2022-07-25 14:50:00|292.68|292.53|292.63|292.48|292.73|292.58|292.53|292.33|26
1658760900000|2022-07-25 14:55:00|292.58|292.43|292.58|292.38|292.78|292.58|292.53|292.33|211
1658761200000|2022-07-25 15:00:00|292.53|292.33|292.73|292.53|292.78|292.63|292.43|292.28|12
1658761500000|2022-07-25 15:05:00|292.68|292.58|292.83|292.68|292.93|292.73|292.68|292.53|15
1658761800000|2022-07-25 15:10:00|292.88|292.73|292.53|292.38|292.93|292.78|292.48|292.33|23
1658762100000|2022-07-25 15:15:00|292.48|292.33|292.58|292.43|292.58|292.43|292.38|292.23|78
1658762400000|2022-07-25 15:20:00|292.63|292.48|292.58|292.43|292.68|292.53|292.53|292.38|103
1658762700000|2022-07-25 15:25:00|292.63|292.48|293.03|292.83|293.03|292.88|292.53|292.33|184
1658763000000|2022-07-25 15:30:00|293.08|292.88|293.13|292.98|293.18|292.98|292.93|292.78|13
1658763300000|2022-07-25 15:35:00|293.18|292.93|293.08|292.88|293.18|293.03|293.03|292.88|8
1658763600000|2022-07-25 15:40:00|293.03|292.93|293.18|293.03|293.28|293.13|293.03|292.88|49
1658763900000|2022-07-25 15:45:00|293.23|293.08|293.13|292.93|293.33|293.18|293.13|292.93|22
1658764200000|2022-07-25 15:50:00|293.08|292.98|293.03|292.88|293.13|292.98|292.98|292.78|4
1658764500000|2022-07-25 15:55:00|293.08|292.83|292.98|292.83|293.08|292.93|292.93|292.78|9
1658764800000|2022-07-25 16:00:00|292.93|292.78|293.18|293.03|293.23|293.03|292.88|292.68|13
1658765100000|2022-07-25 16:05:00|293.23|293.08|293.08|292.88|293.23|293.08|293.08|292.88|12
1658765400000|2022-07-25 16:10:00|293.03|292.93|292.83|292.68|293.13|292.93|292.83|292.63|5
1658765700000|2022-07-25 16:15:00|292.88|292.63|292.93|292.78|292.98|292.78|292.78|292.63|11
1658766000000|2022-07-25 16:20:00|292.88|292.73|292.93|292.78|292.98|292.83|292.83|292.68|7
1658766300000|2022-07-25 16:25:00|292.88|292.73|292.98|292.78|292.98|292.83|292.83|292.68|6
1658766600000|2022-07-25 16:30:00|292.93|292.83|293.08|292.93|293.13|292.93|292.93|292.78|7
1658766900000|2022-07-25 16:35:00|293.03|292.88|293.23|293.08|293.23|293.08|293.03|292.88|11
1658767200000|2022-07-25 16:40:00|293.28|293.13|293.38|293.23|293.43|293.28|293.23|293.08|7
1658767500000|2022-07-25 16:45:00|293.43|293.28|293.68|293.53|293.73|293.58|293.43|293.28|29
1658767800000|2022-07-25 16:50:00|293.73|293.48|293.53|293.38|293.73|293.53|293.48|293.28|12
1658768100000|2022-07-25 16:55:00|293.48|293.33|293.38|293.23|293.53|293.38|293.38|293.23|16
1658768400000|2022-07-25 17:00:00|293.43|293.28|293.43|293.23|293.53|293.38|293.38|293.23|13
1658768700000|2022-07-25 17:05:00|293.48|293.28|293.53|293.33|293.58|293.43|293.38|293.23|21
1658769000000|2022-07-25 17:10:00|293.58|293.38|293.38|293.18|293.58|293.38|293.38|293.18|5
1658769300000|2022-07-25 17:15:00|293.33|293.23|293.33|293.13|293.38|293.23|293.23|293.08|10
1658769600000|2022-07-25 17:20:00|293.38|293.18|293.18|293.03|293.43|293.28|293.18|292.98|24
1658769900000|2022-07-25 17:25:00|293.23|293.08|293.13|292.98|293.28|293.13|293.13|292.93|13
1658770200000|2022-07-25 17:30:00|293.18|293.03|293.13|292.93|293.18|293.03|293.13|292.93|11
1658770500000|2022-07-25 17:35:00|293.18|292.98|293.08|292.93|293.23|293.08|293.03|292.88|36
1658770800000|2022-07-25 17:40:00|293.03|292.88|293.08|292.93|293.13|292.98|293.03|292.83|29
1658771100000|2022-07-25 17:45:00|293.13|292.88|293.13|292.98|293.18|293.03|293.03|292.88|10
1658771400000|2022-07-25 17:50:00|293.18|293.03|293.03|292.83|293.18|293.03|292.98|292.78|19
1658771700000|2022-07-25 17:55:00|292.98|292.88|293.03|292.83|293.08|292.93|292.93|292.78|10
1658772000000|2022-07-25 18:00:00|292.98|292.78|292.88|292.73|293.03|292.83|292.88|292.68|9
1658772300000|2022-07-25 18:05:00|292.93|292.68|292.98|292.83|293.08|292.88|292.88|292.68|9
1658772600000|2022-07-25 18:10:00|293.03|292.88|292.93|292.73|293.03|292.88|292.93|292.73|9
1658772900000|2022-07-25 18:15:00|292.88|292.78|292.83|292.63|292.93|292.78|292.78|292.63|8
1658773200000|2022-07-25 18:20:00|292.78|292.68|292.93|292.73|292.93|292.78|292.73|292.58|12
1658773500000|2022-07-25 18:25:00|292.88|292.68|292.83|292.68|292.93|292.73|292.78|292.63|12
1658773800000|2022-07-25 18:30:00|292.78|292.63|292.93|292.73|292.93|292.78|292.78|292.63|5
1658774100000|2022-07-25 18:35:00|292.98|292.78|292.93|292.73|293.03|292.88|292.88|292.73|5
1658774400000|2022-07-25 18:40:00|292.98|292.78|292.98|292.83|293.03|292.88|292.93|292.73|11
1658774700000|2022-07-25 18:45:00|292.93|292.78|292.73|292.58|292.98|292.78|292.63|292.43|41
1658775000000|2022-07-25 18:50:00|292.68|292.53|292.73|292.53|292.73|292.53|292.58|292.43|46
1658775300000|2022-07-25 18:55:00|292.68|292.48|292.73|292.53|292.83|292.68|292.63|292.48|23
1658775600000|2022-07-25 19:00:00|292.68|292.48|292.53|292.33|292.83|292.63|292.53|292.33|17
1658775900000|2022-07-25 19:05:00|292.48|292.38|292.58|292.38|292.58|292.43|292.43|292.28|13
1658776200000|2022-07-25 19:10:00|292.63|292.43|292.53|292.33|292.63|292.48|292.53|292.33|6
1658776500000|2022-07-25 19:15:00|292.48|292.38|292.63|292.43|292.63|292.48|292.43|292.28|11
1658776800000|2022-07-25 19:20:00|292.58|292.48|292.78|292.58|292.83|292.68|292.58|292.43|5
1658777100000|2022-07-25 19:25:00|292.73|292.63|292.58|292.43|292.78|292.63|292.58|292.43|7
1658777400000|2022-07-25 19:30:00|292.63|292.48|292.68|292.53|292.78|292.63|292.58|292.43|33
1658777700000|2022-07-25 19:35:00|292.73|292.48|292.83|292.63|292.83|292.68|292.63|292.48|5
1658778000000|2022-07-25 19:40:00|292.78|292.68|292.83|292.63|292.88|292.73|292.78|292.58|5
1658778300000|2022-07-25 19:45:00|292.78|292.58|292.88|292.68|292.88|292.73|292.78|292.58|6
1658778600000|2022-07-25 19:50:00|292.93|292.73|293.13|292.98|293.18|293.03|292.88|292.68|16
1658778900000|2022-07-25 19:55:00|293.18|293.03|293.23|293.08|293.33|293.13|293.08|292.93|14
1658779200000|2022-07-25 20:00:00|293.28|293.13|293.43|293.23|293.43|293.23|293.23|293.08|12
1658779500000|2022-07-25 20:05:00|293.38|293.18|293.38|293.18|293.43|293.23|293.38|293.18|0
1658779800000|2022-07-25 20:10:00|293.43||293.38||293.43||293.38||0
1658780100000|2022-07-25 20:15:00|293.43|293.23|293.13|292.93|293.43|293.23|293.13|292.93|2
1658780400000|2022-07-25 20:20:00|293.18|292.98|293.18|292.98|293.18|293.03|293.13|292.93|0
1658780700000|2022-07-25 20:25:00|293.13|293.03|293.13|292.93|293.18|293.03|293.13|292.93|2
1658781000000|2022-07-25 20:30:00|293.08|292.88|293.13|292.93|293.13|292.93|293.03|292.88|0
1658781300000|2022-07-25 20:35:00|293.08|292.98|293.13|292.93|293.13|292.98|293.08|292.93|0
1658781600000|2022-07-25 20:40:00|293.18|292.98|293.23|292.98|293.28|293.08|293.18|292.93|16
1658781900000|2022-07-25 20:45:00|293.18|293.03|293.18|292.88|293.23|293.03|293.13|292.88|12
1658782200000|2022-07-25 20:50:00|293.13|292.83|293.13|292.83|293.13|292.83|293.13|292.83|0
1658782500000|2022-07-25 20:55:00|293.18|292.88|293.08|292.68|293.18|292.88|292.98|292.53|73
1658782800000|2022-07-25 21:00:00|293.03|292.63|293.38|292.33|293.38|292.68|293.03|292.28|25
1658783400000|2022-07-25 21:10:00|293.18|292.58|293.18|292.58|293.18|292.58|293.18|292.58|0
1658783700000|2022-07-25 21:15:00|293.08|292.48|293.08|292.48|293.18|292.58|293.08|292.48|0
1658784000000|2022-07-25 21:20:00|293.18|292.58|293.18|292.58|293.18|292.58|293.08|292.48|0
1658784300000|2022-07-25 21:25:00|293.08|292.48|293.08|292.48|293.18|292.58|293.08|292.48|0
1658784600000|2022-07-25 21:30:00|293.18|292.58|293.08|292.48|293.18|292.58|293.08|292.48|0
1658784900000|2022-07-25 21:35:00|292.98|292.38|293.08|292.48|293.08|292.48|292.98|292.38|0
1658785200000|2022-07-25 21:40:00|292.98|292.38|292.98|292.38|293.08|292.48|292.98|292.38|0
1658785800000|2022-07-25 21:50:00|293.08|292.48|292.98|292.38|293.08|292.48|292.98|292.38|0
1658786100000|2022-07-25 21:55:00|293.08|292.48|293.08|292.48|293.08|292.48|293.08|292.48|0
1658786400000|2022-07-25 22:00:00|293.18|292.58|293.08|292.48|293.18|292.58|293.08|292.48|0
1658787300000|2022-07-25 22:15:00|293.18|292.58|293.18|292.58|293.18|292.58|293.08|292.48|0
1658787600000|2022-07-25 22:20:00|293.08|292.48|293.08|292.48|293.18|292.58|293.08|292.48|0
1658788200000|2022-07-25 22:30:00|293.18|292.58|293.18|292.58|293.18|292.58|293.08|292.48|0
1658788500000|2022-07-25 22:35:00|293.08|292.48|293.18|292.58|293.18|292.58|293.08|292.48|0
1658788800000|2022-07-25 22:40:00|293.08|292.48|293.08|292.48|293.18|292.58|293.08|292.48|0
1658789100000|2022-07-25 22:45:00|293.18|292.58|293.08|292.48|293.18|292.58|293.08|292.48|0
1658789700000|2022-07-25 22:55:00|293.18|292.58|293.18|292.58|293.18|292.58|293.08|292.48|0
1658790000000|2022-07-25 23:00:00|293.08|292.48|293.08|292.48|293.18|292.58|293.08|292.48|0
1658790600000|2022-07-25 23:10:00|292.98|292.38|293.08|292.48|293.08|292.48|292.98|292.38|0
1658790900000|2022-07-25 23:15:00|292.98|292.38|293.08|292.48|293.08|292.48|292.98|292.38|0
1658791200000|2022-07-25 23:20:00|292.98|292.38|293.08|292.48|293.08|292.48|292.98|292.38|0
1658791500000|2022-07-25 23:25:00|292.98|292.38|292.98|292.38|292.98|292.38|292.88|292.28|0
1658791800000|2022-07-25 23:30:00|292.88|292.28|292.98|292.38|292.98|292.38|292.88|292.28|0
1658792100000|2022-07-25 23:35:00|292.88|292.28|292.88|292.28|292.98|292.38|292.88|292.28|0
1658792700000|2022-07-25 23:45:00|292.98|292.38|292.98|292.38|292.98|292.38|292.88|292.28|0
1658793000000|2022-07-25 23:50:00|292.88|292.28|292.98|292.38|292.98|292.38|292.88|292.28|0
1658793300000|2022-07-25 23:55:00|293.28|292.68|293.28|292.68|293.28|292.68|293.28|292.68|0
1658793600000|2022-07-26 00:00:00|293.18|292.58|293.28|292.68|293.28|292.68|293.18|292.58|0
1658793900000|2022-07-26 00:05:00|293.38|292.78|293.28|292.68|293.38|292.78|293.18|292.58|0
1658794200000|2022-07-26 00:10:00|293.18|292.58|293.18|292.58|293.28|292.68|293.18|292.58|0
1658794500000|2022-07-26 00:15:00|293.08|292.48|293.18|292.58|293.28|292.68|293.08|292.48|0
1658794800000|2022-07-26 00:20:00|293.08|292.48|293.08|292.48|293.18|292.58|293.08|292.48|0
1658795100000|2022-07-26 00:25:00|293.18|292.58|293.18|292.58|293.18|292.58|293.08|292.48|0
1658795400000|2022-07-26 00:30:00|292.63|292.23|292.38|292.23|292.93|292.73|292.33|292.13|2327
1658795700000|2022-07-26 00:35:00|292.43|292.28|292.78|292.58|292.88|292.73|292.43|292.23|1127
1658796000000|2022-07-26 00:40:00|292.83|292.63|292.83|292.68|292.88|292.73|292.78|292.63|269
1658796300000|2022-07-26 00:45:00|292.88|292.73|292.43|292.28|292.88|292.73|292.38|292.23|391
1658796600000|2022-07-26 00:50:00|292.48|292.33|292.28|292.13|292.48|292.33|292.28|292.13|306
1658796900000|2022-07-26 00:55:00|292.18|292.03|292.23|292.08|292.38|292.23|292.08|291.93|980
1658797200000|2022-07-26 01:00:00|292.13|291.93|292.58|292.43|292.78|292.63|292.13|291.93|1179
1658797500000|2022-07-26 01:05:00|292.53|292.38|292.88|292.73|292.88|292.73|292.28|292.13|687
1658797800000|2022-07-26 01:10:00|292.83|292.68|292.98|292.83|292.98|292.83|292.63|292.48|1901
1658798100000|2022-07-26 01:15:00|293.03|292.88|292.83|292.68|293.08|292.93|292.78|292.63|912
1658798400000|2022-07-26 01:20:00|292.78|292.63|293.38|293.18|293.43|293.28|292.73|292.58|4539
1658798700000|2022-07-26 01:25:00|293.43|293.23|293.48|293.33|293.58|293.43|293.23|293.08|533
1658799000000|2022-07-26 01:30:00|293.53|293.38|293.38|293.23|293.58|293.43|293.33|293.13|1195
1658799300000|2022-07-26 01:35:00|293.43|293.28|293.53|293.38|293.68|293.48|293.33|293.18|394
1658799600000|2022-07-26 01:40:00|293.58|293.48|293.93|293.78|293.93|293.78|293.58|293.43|658
1658799900000|2022-07-26 01:45:00|293.88|293.73|293.43|293.28|293.88|293.73|293.43|293.28|305
1658800200000|2022-07-26 01:50:00|293.38|293.23|293.58|293.43|293.58|293.43|293.38|293.23|264
1658800500000|2022-07-26 01:55:00|293.63|293.48|293.33|293.18|293.63|293.48|293.33|293.18|376
1658800800000|2022-07-26 02:00:00|293.38|293.23|293.08|292.93|293.38|293.23|293.08|292.93|847
1658801100000|2022-07-26 02:05:00|293.03|292.88|293.28|293.13|293.33|293.18|292.98|292.83|388
1658801400000|2022-07-26 02:10:00|293.33|293.18|293.33|293.18|293.38|293.23|293.28|293.13|275
1658801700000|2022-07-26 02:15:00|293.28|293.13|293.13|292.98|293.28|293.13|293.08|292.93|317
1658802000000|2022-07-26 02:20:00|293.08|292.93|293.18|293.03|293.18|293.03|293.03|292.88|280
1658802300000|2022-07-26 02:25:00|293.23|293.08|293.03|292.88|293.23|293.08|292.98|292.83|261
1658802600000|2022-07-26 02:30:00|292.98|292.83|292.78|292.63|292.98|292.83|292.78|292.63|531
1658802900000|2022-07-26 02:35:00|292.83|292.68|293.08|292.93|293.18|293.03|292.83|292.68|343
1658803200000|2022-07-26 02:40:00|293.13|292.98|293.08|292.93|293.13|292.98|293.08|292.93|279
1658803500000|2022-07-26 02:45:00|293.13|292.98|293.33|293.18|293.33|293.18|293.13|292.98|474
1658803800000|2022-07-26 02:50:00|293.28|293.13|293.03|292.88|293.28|293.13|293.03|292.88|4957
1658804100000|2022-07-26 02:55:00|292.98|292.83|292.98|292.83|293.03|292.88|292.93|292.73|2155
1658804400000|2022-07-26 03:00:00|293.03|292.88|293.23|293.08|293.23|293.08|293.03|292.88|221
1658804700000|2022-07-26 03:05:00|293.28|293.13|293.13|292.98|293.33|293.18|293.08|292.93|311
1658805000000|2022-07-26 03:10:00|293.18|293.03|293.28|293.13|293.28|293.13|293.13|292.98|238
1658805300000|2022-07-26 03:15:00|293.33|293.18|293.28|293.13|293.48|293.28|293.28|293.08|920
1658805600000|2022-07-26 03:20:00|293.33|293.18|293.18|293.03|293.33|293.18|293.18|293.03|651
1658805900000|2022-07-26 03:25:00|293.23|293.08|293.23|293.08|293.28|293.13|293.23|293.03|322
1658806200000|2022-07-26 03:30:00|293.28|293.03|293.18|293.03|293.28|293.08|293.08|292.93|233
1658806500000|2022-07-26 03:35:00|293.23|293.08|293.18|293.03|293.23|293.08|293.13|292.98|408
1658806800000|2022-07-26 03:40:00|293.23|293.08|293.23|293.08|293.23|293.08|293.13|292.98|234
1658807100000|2022-07-26 03:45:00|293.18|292.98|293.03|292.88|293.23|293.03|293.03|292.88|347
1658807400000|2022-07-26 03:50:00|293.08|292.93|293.13|292.93|293.18|293.03|293.03|292.88|262
1658807700000|2022-07-26 03:55:00|293.18|292.98|293.13|292.98|293.18|293.03|293.08|292.93|354
1658808000000|2022-07-26 04:00:00|293.18|293.03|293.13|292.98|293.23|293.08|293.13|292.98|154
1658808300000|2022-07-26 04:05:00|293.08|292.93|293.13|292.98|293.18|292.98|293.08|292.93|270
1658808600000|2022-07-26 04:10:00|293.18|293.03|293.18|293.03|293.23|293.08|293.18|293.03|162
1658808900000|2022-07-26 04:15:00|293.13|292.98|293.13|292.98|293.13|292.98|293.13|292.98|203
1658809200000|2022-07-26 04:20:00|293.18|293.03|293.18|293.03|293.18|293.03|293.13|292.98|162
1658809500000|2022-07-26 04:25:00|293.13|292.98|293.13|292.98|293.13|292.98|293.08|292.93|161
1658809800000|2022-07-26 04:30:00|||||||||172
1658810100000|2022-07-26 04:35:00|293.08|292.93|293.08|292.93|293.08|292.93|293.08|292.93|166
1658810400000|2022-07-26 04:40:00|293.03|292.88|293.03|292.88|293.03|292.88|293.03|292.88|208
1658810700000|2022-07-26 04:45:00|293.08|292.93|293.03|292.88|293.08|292.93|293.03|292.88|179
1658811000000|2022-07-26 04:50:00|293.08|292.93|293.13|292.98|293.13|292.98|293.03|292.88|284
1658811300000|2022-07-26 04:55:00|293.08|292.93|293.08|292.93|293.08|292.93|293.08|292.88|215
1658811600000|2022-07-26 05:00:00|293.13|292.98|293.33|293.18|293.48|293.33|293.13|292.98|535
1658811900000|2022-07-26 05:05:00|293.38|293.23|293.33|293.18|293.53|293.38|293.23|293.08|290
1658812200000|2022-07-26 05:10:00|293.28|293.13|293.33|293.18|293.33|293.18|293.23|293.03|266
1658812500000|2022-07-26 05:15:00|293.38|293.23|293.48|293.33|293.48|293.33|293.28|293.13|2925
1658812800000|2022-07-26 05:20:00|293.53|293.38|293.43|293.28|293.53|293.38|293.43|293.23|146
1658813100000|2022-07-26 05:25:00|293.48|293.33|293.68|293.53|293.73|293.53|293.48|293.33|189
1658813400000|2022-07-26 05:30:00|293.73|293.58|293.63|293.48|293.83|293.63|293.63|293.48|225
1658813700000|2022-07-26 05:35:00|293.68|293.53|293.48|293.33|293.68|293.53|293.48|293.33|219
1658814000000|2022-07-26 05:40:00|293.53|293.38|293.43|293.28|293.53|293.38|293.38|293.23|241
1658814300000|2022-07-26 05:45:00|293.48|293.33|293.38|293.23|293.48|293.33|293.38|293.23|187
1658814600000|2022-07-26 05:50:00|293.43|293.28|293.48|293.33|293.53|293.38|293.43|293.28|258
1658814900000|2022-07-26 05:55:00|293.53|293.38|293.53|293.38|293.63|293.48|293.53|293.38|551
1658815200000|2022-07-26 06:00:00|293.58|293.43|293.63|293.48|293.73|293.58|293.53|293.43|551
1658815500000|2022-07-26 06:05:00|293.58|293.43|293.53|293.33|293.63|293.48|293.48|293.33|482
1658815800000|2022-07-26 06:10:00|293.48|293.38|293.43|293.28|293.53|293.38|293.38|293.23|361
1658816100000|2022-07-26 06:15:00|293.48|293.33|293.38|293.23|293.48|293.33|293.38|293.23|297
1658816400000|2022-07-26 06:20:00|293.43|293.28|293.28|293.13|293.43|293.28|293.23|293.03|257
1658816700000|2022-07-26 06:25:00|293.33|293.18|293.38|293.23|293.38|293.23|293.28|293.13|2614
1658817000000|2022-07-26 06:30:00|293.43|293.28|293.33|293.18|293.48|293.33|293.33|293.18|314
1658817300000|2022-07-26 06:35:00|293.28|293.13|293.43|293.28|293.48|293.33|293.23|293.08|291
1658817600000|2022-07-26 06:40:00|293.38|293.23|293.48|293.33|293.48|293.33|293.38|293.23|336
1658817900000|2022-07-26 06:45:00|293.43|293.28|293.38|293.23|293.43|293.28|293.38|293.23|260
1658818200000|2022-07-26 06:50:00|293.33|293.18|293.33|293.18|293.43|293.28|293.28|293.13|376
1658818500000|2022-07-26 06:55:00|293.28|293.13|293.38|293.23|293.38|293.23|293.28|293.13|218
1658818800000|2022-07-26 07:00:00|293.33|293.18|293.48|293.33|293.68|293.53|293.28|293.13|496
1658819100000|2022-07-26 07:05:00|293.53|293.38|293.43|293.28|293.63|293.48|293.43|293.28|360
1658819400000|2022-07-26 07:10:00|293.48|293.33|293.23|293.08|293.48|293.33|293.18|293.03|341
1658819700000|2022-07-26 07:15:00|293.18|293.03|293.33|293.18|293.38|293.18|293.13|292.98|234
1658820000000|2022-07-26 07:20:00|293.38|293.23|293.23|293.08|293.43|293.28|293.18|293.03|624
1658820300000|2022-07-26 07:25:00|293.18|293.03|293.23|293.08|293.38|293.23|293.18|293.03|409
1658820600000|2022-07-26 07:30:00|293.18|293.03|293.18|293.03|293.28|293.13|293.18|293.03|349
1658820900000|2022-07-26 07:35:00|293.13|292.98|293.13|292.98|293.18|293.03|293.08|292.93|233
1658821200000|2022-07-26 07:40:00|293.08|292.93|293.13|292.98|293.18|293.03|293.08|292.93|173
1658821500000|2022-07-26 07:45:00|293.18|293.03|293.38|293.23|293.43|293.23|293.08|292.93|287
1658821800000|2022-07-26 07:50:00|293.43|293.28|293.48|293.33|293.58|293.43|293.43|293.28|1534
1658822100000|2022-07-26 07:55:00|293.43|293.28|293.63|293.48|293.68|293.53|293.43|293.28|371
1658822400000|2022-07-26 08:00:00|293.68|293.53|294.13|293.93|294.13|293.98|293.63|293.48|407
1658822700000|2022-07-26 08:05:00|294.23|293.98|293.93|293.78|294.23|294.08|293.88|293.73|827
1658823000000|2022-07-26 08:10:00|293.88|293.73|293.78|293.63|293.98|293.83|293.78|293.63|426
1658823300000|2022-07-26 08:15:00|293.73|293.58|293.83|293.68|293.83|293.68|293.68|293.53|319
1658823600000|2022-07-26 08:20:00|293.88|293.73|293.93|293.78|293.98|293.83|293.78|293.58|377
1658823900000|2022-07-26 08:25:00|293.88|293.73|293.88|293.73|293.98|293.83|293.88|293.68|399
1658824200000|2022-07-26 08:30:00|293.83|293.68|294.03|293.88|294.08|293.93|293.78|293.63|592
1658824500000|2022-07-26 08:35:00|293.98|293.83|293.88|293.73|294.03|293.88|293.88|293.68|252
1658824800000|2022-07-26 08:40:00|293.83|293.68|293.93|293.78|293.93|293.78|293.83|293.63|1177
1658825100000|2022-07-26 08:45:00|293.98|293.83|293.93|293.78|293.98|293.83|293.83|293.68|878
1658825400000|2022-07-26 08:50:00|293.98|293.83|294.18|293.98|294.18|293.98|293.88|293.73|2053
1658825700000|2022-07-26 08:55:00|294.13|294.03|293.93|293.73|294.13|294.03|293.78|293.63|671
1658826000000|2022-07-26 09:00:00|293.88|293.68|293.83|293.68|294.03|293.88|293.83|293.68|708
1658826300000|2022-07-26 09:05:00|293.88|293.73|293.88|293.68|293.98|293.78|293.78|293.63|220
1658826600000|2022-07-26 09:10:00|293.83|293.63|293.58|293.43|293.88|293.68|293.58|293.43|138
1658826900000|2022-07-26 09:15:00|293.53|293.38|293.48|293.33|293.63|293.48|293.48|293.33|169
1658827200000|2022-07-26 09:20:00|293.68|293.08|293.68|293.08|293.78|293.18|293.68|293.08|4
1658827500000|2022-07-26 09:25:00|293.78|293.18|293.68|293.08|293.78|293.18|293.68|293.08|19
1658827800000|2022-07-26 09:30:00|293.58|292.98|293.58|292.98|293.68|293.08|293.58|292.98|0
1658828100000|2022-07-26 09:35:00|293.68|293.08|293.68|293.08|293.68|293.08|293.58|292.98|0
1658828400000|2022-07-26 09:40:00|293.58|292.98|293.68|293.08|293.68|293.08|293.58|292.98|0
1658828700000|2022-07-26 09:45:00|293.78|293.18|293.78|293.18|293.78|293.18|293.68|293.08|0
1658829000000|2022-07-26 09:50:00|293.68|293.08|293.83|293.68|293.83|293.68|293.58|293.08|32
1658829300000|2022-07-26 09:55:00|293.78|293.63|293.78|293.63|293.83|293.63|293.78|293.63|8
1658829600000|2022-07-26 10:00:00|293.73|293.58|293.73|293.58|293.83|293.68|293.73|293.53|14
1658829900000|2022-07-26 10:05:00|293.78|293.63|293.73|293.58|293.88|293.73|293.68|293.53|14
1658830200000|2022-07-26 10:10:00|293.68|293.53|293.63|293.48|293.73|293.58|293.63|293.48|19
1658830500000|2022-07-26 10:15:00|293.68|293.53|293.48|293.33|293.68|293.53|293.48|293.33|51
1658830800000|2022-07-26 10:20:00|293.43|293.28|293.38|293.23|293.48|293.33|293.28|293.13|112
1658831100000|2022-07-26 10:25:00|293.43|293.28|293.68|293.48|293.68|293.48|293.38|293.28|82
1658831400000|2022-07-26 10:30:00|293.73|293.43|293.58|293.38|293.73|293.58|293.53|293.38|5
1658831700000|2022-07-26 10:35:00|293.53|293.33|293.53|293.38|293.58|293.38|293.43|293.28|1
1658832000000|2022-07-26 10:40:00|293.48|293.33|293.58|293.43|293.58|293.43|293.38|293.23|9
1658832300000|2022-07-26 10:45:00|293.63|293.48|293.68|293.48|293.68|293.53|293.63|293.43|1
1658832600000|2022-07-26 10:50:00|293.63|293.43|293.73|293.58|293.78|293.63|293.58|293.38|10
1658832900000|2022-07-26 10:55:00|293.68|293.53|293.68|293.53|293.73|293.58|293.63|293.48|0
1658833200000|2022-07-26 11:00:00|293.63|293.48|293.78|293.58|293.78|293.63|293.53|293.38|7
1658833500000|2022-07-26 11:05:00|293.73|293.53|293.73|293.53|293.78|293.63|293.68|293.48|11
1658833800000|2022-07-26 11:10:00|293.68|293.58|293.63|293.43|293.73|293.58|293.58|293.38|0
1658834100000|2022-07-26 11:15:00|293.58|293.48|293.58|293.38|293.68|293.48|293.53|293.38|11
1658834400000|2022-07-26 11:20:00|293.53|293.43|293.53|293.33|293.63|293.43|293.53|293.33|182
1658834700000|2022-07-26 11:25:00|293.48|293.38|293.63|293.43|293.63|293.48|293.48|293.38|8
1658835000000|2022-07-26 11:30:00|293.58|293.48|293.58|293.43|293.68|293.53|293.58|293.43|5
1658835300000|2022-07-26 11:35:00|293.53|293.38|293.58|293.43|293.63|293.43|293.53|293.38|5
1658835600000|2022-07-26 11:40:00|293.63|293.38|293.53|293.38|293.63|293.38|293.48|293.33|2
1658835900000|2022-07-26 11:45:00|293.48|293.33|293.58|293.38|293.58|293.38|293.48|293.33|0
1658836200000|2022-07-26 11:50:00|293.53|293.43|293.48|293.28|293.63|293.43|293.43|293.28|2
1658836500000|2022-07-26 11:55:00|293.43|293.33|293.43|293.23|293.53|293.33|293.38|293.23|1
1658836800000|2022-07-26 12:00:00|293.38|293.28|293.48|293.33|293.48|293.33|293.38|293.23|2
1658837100000|2022-07-26 12:05:00|293.53|293.38|293.58|293.38|293.58|293.43|293.48|293.28|3
1658837400000|2022-07-26 12:10:00|293.63|293.43|293.53|293.38|293.63|293.48|293.53|293.38|2
1658837700000|2022-07-26 12:15:00|293.58|293.33|293.33|293.13|293.58|293.43|293.33|293.13|3
1658838000000|2022-07-26 12:20:00|293.38|293.18|293.48|293.28|293.48|293.33|293.38|293.18|9
1658838300000|2022-07-26 12:25:00|293.53|293.33|293.58|293.43|293.58|293.43|293.48|293.28|2
1658838600000|2022-07-26 12:30:00|293.63|293.48|293.68|293.48|293.68|293.53|293.58|293.43|6
1658838900000|2022-07-26 12:35:00|293.63|293.53|293.58|293.43|293.78|293.63|293.53|293.38|34
1658839200000|2022-07-26 12:40:00|293.53|293.38|293.43|293.23|293.58|293.43|293.38|293.23|21
1658839500000|2022-07-26 12:45:00|293.48|293.28|293.18|293.03|293.48|293.28|293.13|292.98|37
1658839800000|2022-07-26 12:50:00|293.13|292.98|293.18|293.03|293.18|293.03|293.08|292.93|43
1658840100000|2022-07-26 12:55:00|293.23|293.08|293.28|293.13|293.33|293.18|293.13|292.98|74
1658840400000|2022-07-26 13:00:00|293.23|293.08|293.48|293.33|293.48|293.33|292.73|292.58|136
1658840700000|2022-07-26 13:05:00|293.43|293.28|293.18|293.03|293.43|293.28|293.18|293.03|18
1658841000000|2022-07-26 13:10:00|293.23|293.08|293.13|292.98|293.28|293.08|293.08|292.93|49
1658841300000|2022-07-26 13:15:00|293.08|292.93|293.08|292.93|293.23|293.03|293.08|292.93|72
1658841600000|2022-07-26 13:20:00|293.13|292.98|293.13|292.98|293.28|293.13|293.08|292.98|5
1658841900000|2022-07-26 13:25:00|293.18|293.03|293.28|293.13|293.28|293.13|293.08|292.93|9
1658842200000|2022-07-26 13:30:00|293.23|293.08|292.38|292.08|293.43|293.28|292.38|292.08|388
1658842500000|2022-07-26 13:35:00|292.03|291.88|292.68|292.53|292.78|292.58|292.03|291.88|99
1658842800000|2022-07-26 13:40:00|292.73|292.58|292.48|292.28|292.88|292.73|292.43|292.23|45
1658843100000|2022-07-26 13:45:00|292.43|292.23|292.13|291.93|292.48|292.23|292.03|291.88|26
1658843400000|2022-07-26 13:50:00|292.18|291.98|292.58|292.38|292.78|292.58|292.18|291.98|81
1658843700000|2022-07-26 13:55:00|292.53|292.43|292.58|292.33|292.63|292.48|292.38|292.18|4
1658844000000|2022-07-26 14:00:00|292.63|292.38|292.53|292.33|292.63|292.43|292.13|291.98|55
1658844300000|2022-07-26 14:05:00|292.58|292.38|292.43|292.23|292.58|292.43|292.38|292.23|445
1658844600000|2022-07-26 14:10:00|292.38|292.28|292.18|292.03|292.58|292.43|292.08|291.88|61
1658844900000|2022-07-26 14:15:00|292.23|292.08|292.23|292.03|292.43|292.23|292.13|291.93|677
1658845200000|2022-07-26 14:20:00|292.28|292.13|292.13|291.93|292.33|292.18|291.98|291.78|121
1658845500000|2022-07-26 14:25:00|292.18|291.98|292.23|292.08|292.28|292.13|292.03|291.88|17
1658845800000|2022-07-26 14:30:00|292.28|292.03|292.13|291.93|292.28|292.08|292.03|291.83|13
1658846100000|2022-07-26 14:35:00|292.18|291.98|292.18|292.03|292.28|292.08|292.03|291.83|11
1658846400000|2022-07-26 14:40:00|292.13|291.98|292.28|292.08|292.33|292.13|292.03|291.88|59
1658846700000|2022-07-26 14:45:00|292.33|292.13|292.38|292.18|292.43|292.28|292.28|292.08|15
1658847000000|2022-07-26 14:50:00|292.33|292.23|292.23|292.03|292.48|292.33|292.23|292.03|4
1658847300000|2022-07-26 14:55:00|292.18|292.08|292.53|292.38|292.53|292.38|292.13|291.93|88
1658847600000|2022-07-26 15:00:00|292.58|292.43|292.43|292.23|292.68|292.53|292.38|292.23|18
1658847900000|2022-07-26 15:05:00|292.38|292.18|292.28|292.08|292.43|292.23|292.18|291.98|21
1658848200000|2022-07-26 15:10:00|292.33|292.13|292.33|292.13|292.43|292.23|292.13|291.98|103
1658848500000|2022-07-26 15:15:00|292.38|292.18|292.28|292.13|292.43|292.28|292.28|292.08|3
1658848800000|2022-07-26 15:20:00|292.23|292.08|292.13|291.98|292.38|292.23|292.13|291.98|4
1658849100000|2022-07-26 15:25:00|292.08|291.93|291.88|291.73|292.23|292.03|291.88|291.73|99
1658849400000|2022-07-26 15:30:00|291.93|291.68|291.88|291.73|291.93|291.78|291.73|291.58|15
1658849700000|2022-07-26 15:35:00|291.93|291.68|291.63|291.43|291.93|291.73|291.58|291.43|17
1658850000000|2022-07-26 15:40:00|291.58|291.48|291.53|291.38|291.68|291.53|291.43|291.28|123
1658850300000|2022-07-26 15:45:00|291.43|291.33|291.48|291.28|291.53|291.33|291.33|291.13|57
1658850600000|2022-07-26 15:50:00|291.43|291.33|291.28|291.08|291.48|291.33|291.18|290.98|6
1658850900000|2022-07-26 15:55:00|291.23|291.03|291.13|290.93|291.28|291.13|291.13|290.93|47
1658851200000|2022-07-26 16:00:00|291.08|290.98|291.38|291.18|291.38|291.18|291.03|290.88|19
1658851500000|2022-07-26 16:05:00|291.43|291.23|291.53|291.33|291.53|291.38|291.28|291.13|4
1658851800000|2022-07-26 16:10:00|291.48|291.38|291.48|291.28|291.53|291.38|291.38|291.23|7
1658852100000|2022-07-26 16:15:00|291.53|291.33|291.38|291.23|291.53|291.38|291.38|291.23|19
1658852400000|2022-07-26 16:20:00|291.43|291.18|291.48|291.28|291.48|291.33|291.28|291.08|15
1658852700000|2022-07-26 16:25:00|291.43|291.23|291.48|291.28|291.53|291.38|291.38|291.18|3
1658853000000|2022-07-26 16:30:00|291.53|291.33|291.58|291.43|291.58|291.43|291.48|291.28|0
1658853300000|2022-07-26 16:35:00|291.63|291.48|291.48|291.28|291.63|291.48|291.48|291.28|2
1658853600000|2022-07-26 16:40:00|291.43|291.18|291.28|291.13|291.48|291.28|291.28|291.08|1
1658853900000|2022-07-26 16:45:00|291.33|291.08|291.43|291.23|291.43|291.28|291.28|291.08|0
1658854200000|2022-07-26 16:50:00|291.48|291.28|291.58|291.38|291.58|291.38|291.43|291.23|0
1658854500000|2022-07-26 16:55:00|291.53|291.33|291.53|291.33|291.58|291.43|291.48|291.33|1
1658854800000|2022-07-26 17:00:00|291.48|291.28|291.63|291.43|291.63|291.43|291.48|291.28|0
1658855100000|2022-07-26 17:05:00|291.58|291.38|291.63|291.48|291.63|291.48|291.48|291.33|8
1658855400000|2022-07-26 17:10:00|291.68|291.53|291.58|291.38|291.73|291.53|291.53|291.33|8
1658855700000|2022-07-26 17:15:00|291.53|291.43|291.48|291.33|291.58|291.43|291.48|291.33|0
1658856000000|2022-07-26 17:20:00|291.53|291.38|291.58|291.38|291.68|291.53|291.48|291.38|0
1658856300000|2022-07-26 17:25:00|291.53|291.43|291.73|291.58|291.73|291.58|291.53|291.33|2
1658856600000|2022-07-26 17:30:00|291.68|291.53|291.58|291.38|291.73|291.58|291.53|291.38|14
1658856900000|2022-07-26 17:35:00|291.63|291.43|291.63|291.43|291.68|291.53|291.58|291.38|8
1658857200000|2022-07-26 17:40:00|291.58|291.38|291.58|291.43|291.63|291.48|291.53|291.33|0
1658857500000|2022-07-26 17:45:00|291.63|291.38|291.53|291.33|291.63|291.43|291.48|291.33|0
1658857800000|2022-07-26 17:50:00|291.48|291.38|291.58|291.38|291.58|291.43|291.48|291.33|2
1658858100000|2022-07-26 17:55:00|291.53|291.43|291.48|291.33|291.58|291.43|291.48|291.33|7
1658858400000|2022-07-26 18:00:00|291.53|291.38|291.83|291.68|291.83|291.68|291.48|291.38|4
1658858700000|2022-07-26 18:05:00|291.78|291.63|291.63|291.43|291.98|291.78|291.58|291.43|10
1658859000000|2022-07-26 18:10:00|291.68|291.48|291.63|291.43|291.73|291.48|291.58|291.43|0
1658859300000|2022-07-26 18:15:00|291.68|291.48|291.53|291.33|291.68|291.48|291.48|291.33|0
1658859600000|2022-07-26 18:20:00|291.48|291.23|291.58|291.38|291.63|291.43|291.43|291.23|13
1658859900000|2022-07-26 18:25:00|291.63|291.43|291.43|291.23|291.63|291.43|291.38|291.23|10
1658860200000|2022-07-26 18:30:00|291.38|291.28|291.33|291.13|291.43|291.28|291.33|291.13|15
1658860500000|2022-07-26 18:35:00|291.28|291.18|291.28|291.08|291.33|291.18|291.23|291.03|76
1658860800000|2022-07-26 18:40:00|291.23|291.13|291.33|291.13|291.33|291.18|291.23|291.08|1
1658861100000|2022-07-26 18:45:00|291.28|291.18|291.28|291.13|291.33|291.18|291.28|291.13|0
1658861400000|2022-07-26 18:50:00|291.33|291.18|291.43|291.23|291.48|291.33|291.28|291.13|1
1658861700000|2022-07-26 18:55:00|291.38|291.28|291.43|291.28|291.43|291.28|291.33|291.18|0
1658862000000|2022-07-26 19:00:00|291.38|291.23|291.38|291.18|291.53|291.33|291.33|291.13|4
1658862300000|2022-07-26 19:05:00|291.33|291.23|291.28|291.08|291.38|291.23|291.18|290.98|52
1658862600000|2022-07-26 19:10:00|291.23|291.13|291.48|291.28|291.48|291.33|291.23|291.08|0
1658862900000|2022-07-26 19:15:00|291.53|291.33|291.53|291.38|291.63|291.48|291.53|291.28|22
1658863200000|2022-07-26 19:20:00|291.58|291.33|291.53|291.33|291.63|291.48|291.48|291.28|12
1658863500000|2022-07-26 19:25:00|291.48|291.28|291.53|291.33|291.63|291.38|291.43|291.23|0
1658863800000|2022-07-26 19:30:00|291.58|291.38|291.58|291.38|291.58|291.38|291.48|291.28|2
1658864100000|2022-07-26 19:35:00|291.53|291.33|291.63|291.48|291.68|291.48|291.48|291.33|3
1658864400000|2022-07-26 19:40:00|291.68|291.53|291.58|291.38|291.73|291.53|291.53|291.38|4
1658864700000|2022-07-26 19:45:00|291.63|291.43|291.48|291.28|291.63|291.48|291.38|291.18|0
1658865000000|2022-07-26 19:50:00|291.53|291.33|291.53|291.33|291.58|291.38|291.43|291.23|4
1658865300000|2022-07-26 19:55:00|291.58|291.38|291.33|291.18|291.58|291.43|291.33|291.18|8
1658865600000|2022-07-26 20:00:00|291.43|291.23|291.53|291.28|291.78|291.58|291.33|291.18|35
1658865900000|2022-07-26 20:05:00|291.48|291.33|291.68|291.48|291.73|291.48|291.48|291.23|5
1658866200000|2022-07-26 20:10:00|291.63|291.43|291.68|291.48|291.73|291.48|291.63|291.38|13
1658866500000|2022-07-26 20:15:00|291.63|291.43|291.68|291.43|291.73|291.48|291.63|291.43|0
1658866800000|2022-07-26 20:20:00||291.38||291.38||291.43||291.38|0
1658867100000|2022-07-26 20:25:00||291.43||291.38||291.43||291.38|0
1658867400000|2022-07-26 20:30:00|291.63|291.43|291.63|291.43|291.63|291.43|291.63|291.38|0
1658867700000|2022-07-26 20:35:00|291.58|291.38|291.78|291.53|291.83|291.53|291.58|291.38|15
1658868000000|2022-07-26 20:40:00|291.83|291.58|292.13|291.78|292.18|291.93|291.78|291.58|53
1658868300000|2022-07-26 20:45:00|292.18|291.73|292.08|291.73|292.18|291.78|291.78|291.53|22
1658868600000|2022-07-26 20:50:00|292.03|291.68|292.18|291.88|292.18|291.98|291.98|291.68|42
1658868900000|2022-07-26 20:55:00|292.13|291.83|292.28|292.03|292.33|292.13|292.13|291.83|9
1658869200000|2022-07-26 21:00:00|292.33|291.98|293.08|291.33|293.08|291.98|292.33|290.93|6
1658869500000|2022-07-26 21:05:00|293.03|291.38|292.98|291.38|293.03|291.38|292.98|291.38|0
1658869800000|2022-07-26 21:10:00|292.93|291.43|292.38|291.78|292.98|291.78|292.28|291.18|3
1658870100000|2022-07-26 21:15:00|292.28|291.68|292.38|291.78|292.38|291.78|292.28|291.68|0
1658870400000|2022-07-26 21:20:00|292.28|291.68|292.38|291.78|292.38|291.78|292.28|291.68|0
1658871300000|2022-07-26 21:35:00|292.28|291.68|292.38|291.78|292.38|291.78|292.28|291.68|0
1658871600000|2022-07-26 21:40:00|292.28|291.68|292.28|291.68|292.28|291.68|292.18|291.58|0
1658872500000|2022-07-26 21:55:00|292.38|291.78|292.38|291.78|292.38|291.78|292.28|291.68|0
1658872800000|2022-07-26 22:00:00|292.28|291.68|292.58|291.98|292.58|291.98|292.28|291.68|0
1658873100000|2022-07-26 22:05:00|292.68|292.08|293.08|292.48|293.08|292.48|292.58|291.98|0
1658873400000|2022-07-26 22:10:00|293.18|292.58|292.98|292.38|293.18|292.58|292.98|292.38|0
1658873700000|2022-07-26 22:15:00|293.18|292.58|293.08|292.48|293.28|292.68|293.08|292.48|0
1658874000000|2022-07-26 22:20:00|292.98|292.38|293.08|292.48|293.08|292.48|292.98|292.38|0
1658874300000|2022-07-26 22:25:00|292.98|292.38|292.98|292.38|293.08|292.48|292.98|292.38|0
1658874600000|2022-07-26 22:30:00|292.88|292.28|292.88|292.28|292.88|292.28|292.78|292.18|0
1658874900000|2022-07-26 22:35:00|292.78|292.18|292.68|292.08|292.78|292.18|292.68|292.08|0
1658875200000|2022-07-26 22:40:00|292.58|291.98|292.68|292.08|292.68|292.08|292.58|291.98|0
1658875500000|2022-07-26 22:45:00|292.58|291.98|292.58|291.98|292.68|292.08|292.58|291.98|0
1658876400000|2022-07-26 23:00:00|292.68|292.08|292.58|291.98|292.68|292.08|292.58|291.98|0
1658876700000|2022-07-26 23:05:00|292.68|292.08|292.68|292.08|292.68|292.08|292.58|291.98|0
1658877000000|2022-07-26 23:10:00|292.78|292.18|292.78|292.18|292.78|292.18|292.78|292.18|0
1658877300000|2022-07-26 23:15:00|292.68|292.08|292.68|292.08|292.78|292.18|292.68|292.08|0
1658877600000|2022-07-26 23:20:00|292.78|292.18|292.68|292.08|292.78|292.18|292.68|292.08|0
1658877900000|2022-07-26 23:25:00|292.78|292.18|292.78|292.18|292.78|292.18|292.68|292.08|0
1658878200000|2022-07-26 23:30:00|292.88|292.28|292.78|292.18|292.88|292.28|292.78|292.18|0
1658878500000|2022-07-26 23:35:00|292.88|292.28|292.88|292.28|292.88|292.28|292.78|292.18|0
1658878800000|2022-07-26 23:40:00|292.98|292.38|292.88|292.28|292.98|292.38|292.88|292.28|0
1658879100000|2022-07-26 23:45:00|292.98|292.38|292.98|292.38|292.98|292.38|292.88|292.28|0
1658879400000|2022-07-26 23:50:00|293.08|292.48|292.98|292.38|293.08|292.48|292.98|292.38|0
1658879700000|2022-07-26 23:55:00|293.08|292.48|292.98|292.38|293.08|292.48|292.88|292.28|0
1658880000000|2022-07-27 00:00:00|292.88|292.28|292.78|292.18|292.98|292.38|292.78|292.18|0
1658880300000|2022-07-27 00:05:00|292.88|292.28|292.98|292.38|292.98|292.38|292.88|292.28|0
1658880600000|2022-07-27 00:10:00|292.88|292.28|292.88|292.28|292.98|292.38|292.88|292.28|0
1658880900000|2022-07-27 00:15:00|292.98|292.38|292.98|292.38|293.08|292.48|292.98|292.38|0
1658881200000|2022-07-27 00:20:00|293.08|292.48|292.98|292.38|293.08|292.48|292.98|292.38|0
1658881800000|2022-07-27 00:30:00|292.53|292.33|293.23|293.03|293.28|293.08|292.53|292.33|1216
1658882100000|2022-07-27 00:35:00|293.33|293.13|293.18|293.03|293.33|293.18|293.08|292.93|159
1658882400000|2022-07-27 00:40:00|293.23|292.98|293.23|293.08|293.23|293.08|293.08|292.93|144
1658882700000|2022-07-27 00:45:00|293.28|293.03|293.18|293.03|293.33|293.18|293.13|292.93|5879
1658883000000|2022-07-27 00:50:00|293.13|292.98|293.18|293.03|293.28|293.08|293.13|292.98|142
1658883300000|2022-07-27 00:55:00|293.23|293.08|293.18|293.03|293.28|293.08|293.13|292.98|152
1658883600000|2022-07-27 01:00:00|293.03|292.98|293.33|293.13|293.33|293.18|292.73|292.58|1026
1658883900000|2022-07-27 01:05:00|293.28|293.03|293.23|293.08|293.28|293.08|292.93|292.78|492
1658884200000|2022-07-27 01:10:00|293.18|293.03|293.38|293.23|293.38|293.23|293.08|292.93|722
1658884500000|2022-07-27 01:15:00|293.33|293.18|292.73|292.58|293.38|293.23|292.53|292.38|494
1658884800000|2022-07-27 01:20:00|292.68|292.53|292.68|292.48|292.68|292.53|292.08|291.93|4946
1658885100000|2022-07-27 01:25:00|292.73|292.53|293.03|292.83|293.03|292.83|292.53|292.33|457
1658885400000|2022-07-27 01:30:00|292.98|292.88|293.52|293.32|293.62|293.47|292.93|292.73|866
1658885700000|2022-07-27 01:35:00|293.47|293.37|293.32|293.17|293.47|293.37|293.17|292.97|250
1658886000000|2022-07-27 01:40:00|293.37|293.07|293.27|293.12|293.37|293.17|293.12|292.97|226
1658886300000|2022-07-27 01:45:00|293.22|293.07|293.27|293.12|293.32|293.17|293.12|292.92|200
1658886600000|2022-07-27 01:50:00|293.32|293.07|293.17|292.97|293.32|293.07|293.07|292.92|1388
1658886900000|2022-07-27 01:55:00|293.12|293.02|293.17|293.02|293.17|293.02|293.02|292.82|285
1658887200000|2022-07-27 02:00:00|293.22|293.07|293.22|293.07|293.52|293.37|293.12|292.92|301
1658887500000|2022-07-27 02:05:00|293.27|293.02|292.77|292.62|293.27|293.07|292.77|292.57|233
1658887800000|2022-07-27 02:10:00|292.72|292.57|292.57|292.42|292.87|292.67|292.52|292.37|338
1658888100000|2022-07-27 02:15:00|292.62|292.37|292.52|292.37|292.62|292.37|292.37|292.22|1069
1658888400000|2022-07-27 02:20:00|292.47|292.32|292.32|292.17|292.52|292.37|292.32|292.17|232
1658888700000|2022-07-27 02:25:00|292.37|292.22|292.32|292.17|292.52|292.37|292.27|292.12|342
1658889000000|2022-07-27 02:30:00|292.27|292.12|292.42|292.27|292.47|292.32|292.27|292.07|279
1658889300000|2022-07-27 02:35:00|292.37|292.22|292.27|292.12|292.47|292.32|292.22|292.07|305
1658889600000|2022-07-27 02:40:00|292.22|292.07|292.12|291.97|292.22|292.12|292.12|291.92|265
1658889900000|2022-07-27 02:45:00|292.17|291.92|292.22|292.07|292.32|292.17|292.12|291.92|313
1658890200000|2022-07-27 02:50:00|292.27|292.02|292.27|292.12|292.32|292.17|292.22|292.02|290
1658890500000|2022-07-27 02:55:00|292.22|292.07|292.32|292.17|292.37|292.22|292.17|291.97|321
1658890800000|2022-07-27 03:00:00|292.27|292.12|292.32|292.17|292.42|292.22|292.27|292.12|313
1658891100000|2022-07-27 03:05:00|292.37|292.22|292.37|292.22|292.42|292.27|292.32|292.17|346
1658891400000|2022-07-27 03:10:00|292.32|292.17|292.32|292.17|292.47|292.32|292.32|292.17|383
1658891700000|2022-07-27 03:15:00|292.37|292.22|292.37|292.22|292.42|292.22|292.27|292.12|1055
1658892000000|2022-07-27 03:20:00|292.32|292.17|292.37|292.22|292.37|292.22|292.32|292.17|989
1658892300000|2022-07-27 03:25:00|292.32|292.17|292.32|292.17|292.37|292.22|292.27|292.12|240
1658892600000|2022-07-27 03:30:00|292.27|292.12|292.27|292.12|292.32|292.12|292.22|292.07|280
1658892900000|2022-07-27 03:35:00|292.32|292.17|292.27|292.12|292.32|292.17|292.27|292.12|340
1658893200000|2022-07-27 03:40:00|292.32|292.17|292.27|292.12|292.32|292.17|292.27|292.12|440
1658893500000|2022-07-27 03:45:00|292.22|292.07|292.27|292.12|292.27|292.12|292.22|292.07|292
1658893800000|2022-07-27 03:50:00|292.32|292.17|292.27|292.12|292.32|292.17|292.27|292.07|445
1658894100000|2022-07-27 03:55:00|292.32|292.17|292.22|292.07|292.32|292.17|292.17|291.97|258
1658894400000|2022-07-27 04:00:00|292.17|292.02|292.17|292.02|292.17|292.02|292.12|291.97|241
1658894700000|2022-07-27 04:05:00|292.12|291.97|292.17|292.02|292.17|292.02|292.12|291.97|188
1658895000000|2022-07-27 04:10:00|292.22|292.07|292.27|292.12|292.32|292.12|292.17|292.07|408
1658895300000|2022-07-27 04:15:00|292.32|292.17|292.52|292.37|292.57|292.37|292.32|292.17|286
1658895600000|2022-07-27 04:20:00|292.57|292.42|292.62|292.47|292.62|292.47|292.52|292.42|485
1658895900000|2022-07-27 04:25:00|292.67|292.52|292.67|292.52|292.67|292.52|292.67|292.52|164
1658896200000|2022-07-27 04:30:00|292.72|292.57|292.72|292.57|292.72|292.57|292.72|292.57|250
1658896500000|2022-07-27 04:35:00|292.67|292.52|292.57|292.42|292.67|292.52|292.57|292.42|225
1658896800000|2022-07-27 04:40:00|292.62|292.47|292.57|292.42|292.62|292.47|292.52|292.32|218
1658897100000|2022-07-27 04:45:00|292.62|292.47|292.67|292.52|292.72|292.52|292.62|292.47|236
1658897400000|2022-07-27 04:50:00|292.72|292.57|292.47|292.32|292.72|292.57|292.47|292.32|504
1658897700000|2022-07-27 04:55:00|292.52|292.37|292.62|292.47|292.62|292.47|292.52|292.37|568
1658898000000|2022-07-27 05:00:00|292.57|292.42|292.77|292.62|292.87|292.72|292.42|292.27|402
1658898300000|2022-07-27 05:05:00|292.82|292.67|292.77|292.62|292.92|292.77|292.72|292.57|382
1658898600000|2022-07-27 05:10:00|292.72|292.57|292.92|292.77|292.92|292.77|292.72|292.57|292
1658898900000|2022-07-27 05:15:00|292.97|292.82|292.92|292.77|292.97|292.82|292.87|292.72|318
1658899200000|2022-07-27 05:20:00|292.87|292.72|292.82|292.67|292.92|292.77|292.82|292.67|332
1658899500000|2022-07-27 05:25:00|292.87|292.72|293.07|292.92|293.07|292.92|292.82|292.67|367
1658899800000|2022-07-27 05:30:00|293.12|292.97|293.07|292.92|293.17|293.02|292.97|292.82|399
1658900100000|2022-07-27 05:35:00|293.02|292.87|292.87|292.72|293.02|292.87|292.87|292.72|318
1658900400000|2022-07-27 05:40:00|292.92|292.77|292.97|292.82|293.02|292.87|292.87|292.72|730
1658900700000|2022-07-27 05:45:00|292.92|292.77|292.92|292.77|292.97|292.82|292.92|292.72|339
1658901000000|2022-07-27 05:50:00|292.97|292.82|293.17|293.02|293.22|293.07|292.97|292.82|397
1658901300000|2022-07-27 05:55:00|293.22|293.07|293.12|292.97|293.27|293.12|293.12|292.97|321
1658901600000|2022-07-27 06:00:00|293.07|292.92|293.47|293.32|293.47|293.32|293.02|292.87|386
1658901900000|2022-07-27 06:05:00|293.42|293.27|293.27|293.12|293.42|293.27|293.27|293.12|336
1658902200000|2022-07-27 06:10:00|293.32|293.17|293.42|293.27|293.42|293.27|293.32|293.17|688
1658902500000|2022-07-27 06:15:00|293.47|293.32|293.32|293.17|293.47|293.32|293.27|293.12|432
1658902800000|2022-07-27 06:20:00|293.27|293.12|293.42|293.27|293.47|293.32|293.27|293.12|341
1658903100000|2022-07-27 06:25:00|293.37|293.22|293.37|293.22|293.37|293.22|293.37|293.22|2080
1658903400000|2022-07-27 06:30:00|293.42|293.27|293.37|293.22|293.42|293.27|293.37|293.22|303
1658903700000|2022-07-27 06:35:00|293.32|293.17|293.47|293.32|293.47|293.32|293.32|293.17|345
1658904000000|2022-07-27 06:40:00|293.52|293.37|293.57|293.42|293.67|293.52|293.52|293.37|390
1658904300000|2022-07-27 06:45:00|293.62|293.47|293.67|293.52|293.67|293.52|293.52|293.32|555
1658904600000|2022-07-27 06:50:00|293.62|293.47|293.62|293.47|293.67|293.52|293.47|293.32|388
1658904900000|2022-07-27 06:55:00|293.57|293.42|293.52|293.37|293.62|293.47|293.52|293.37|369
1658905200000|2022-07-27 07:00:00|293.57|293.42|293.77|293.62|293.87|293.72|293.57|293.42|618
1658905500000|2022-07-27 07:05:00|293.82|293.67|293.57|293.42|293.87|293.72|293.52|293.37|910
1658905800000|2022-07-27 07:10:00|293.67|293.47|293.62|293.47|293.77|293.62|293.62|293.47|505
1658906100000|2022-07-27 07:15:00|293.67|293.52|293.82|293.67|293.87|293.72|293.62|293.42|604
1658906400000|2022-07-27 07:20:00|293.87|293.72|294.12|293.97|294.17|294.02|293.87|293.72|743
1658906700000|2022-07-27 07:25:00|294.17|294.02|294.22|294.07|294.32|294.12|294.02|293.87|571
1658907000000|2022-07-27 07:30:00|294.27|294.12|294.12|293.97|294.27|294.12|294.02|293.87|445
1658907300000|2022-07-27 07:35:00|294.17|294.02|294.22|294.07|294.27|294.12|294.12|293.97|468
1658907600000|2022-07-27 07:40:00|294.17|294.02|294.17|294.02|294.27|294.12|294.07|293.87|686
1658907900000|2022-07-27 07:45:00|294.22|294.07|294.32|294.17|294.32|294.17|294.17|294.02|492
1658908200000|2022-07-27 07:50:00|294.27|294.12|293.97|293.82|294.27|294.12|293.97|293.82|429
1658908500000|2022-07-27 07:55:00|294.02|293.87|293.87|293.72|294.12|293.92|293.87|293.72|407
1658908800000|2022-07-27 08:00:00|293.92|293.77|293.82|293.67|294.07|293.92|293.77|293.62|318
1658909100000|2022-07-27 08:05:00|293.77|293.62|293.82|293.67|294.12|293.92|293.72|293.57|338
1658909400000|2022-07-27 08:10:00|293.87|293.72|293.77|293.62|293.87|293.72|293.77|293.57|209
1658909700000|2022-07-27 08:15:00|293.72|293.57|293.52|293.37|293.72|293.57|293.52|293.32|309
1658910000000|2022-07-27 08:20:00|293.57|293.32|293.47|293.32|293.57|293.42|293.47|293.32|453
1658910300000|2022-07-27 08:25:00|293.52|293.37|293.47|293.32|293.57|293.42|293.47|293.32|252
1658910600000|2022-07-27 08:30:00|293.52|293.37|293.67|293.52|293.67|293.52|293.47|293.32|173
1658910900000|2022-07-27 08:35:00|293.62|293.47|293.72|293.57|293.72|293.57|293.52|293.37|278
1658911200000|2022-07-27 08:40:00|293.77|293.62|293.92|293.77|293.92|293.77|293.67|293.52|259
1658911500000|2022-07-27 08:45:00|293.87|293.72|294.07|293.92|294.12|293.97|293.87|293.72|453
1658911800000|2022-07-27 08:50:00|294.12|293.97|294.12|293.97|294.27|294.12|294.02|293.87|592
1658912100000|2022-07-27 08:55:00|294.07|293.92|293.77|293.62|294.12|293.97|293.77|293.62|542
1658912400000|2022-07-27 09:00:00|293.69|293.54|293.99|293.84|294.04|293.89|293.69|293.54|797
1658912700000|2022-07-27 09:05:00|293.94|293.79|294.34|294.14|294.34|294.19|293.94|293.79|425
1658913000000|2022-07-27 09:10:00|294.29|294.19|294.39|294.24|294.44|294.29|294.24|294.09|172
1658913300000|2022-07-27 09:15:00|294.44|294.19|294.44|294.19|294.49|294.34|294.34|294.14|212
1658913600000|2022-07-27 09:20:00|294.59|293.99|294.49|293.89|294.59|293.99|294.49|293.89|0
1658913900000|2022-07-27 09:25:00|||||||||13
1658914200000|2022-07-27 09:30:00|294.59|293.99|294.59|293.99|294.59|293.99|294.49|293.89|0
1658914500000|2022-07-27 09:35:00|294.69|294.09|294.59|293.99|294.69|294.09|294.49|293.89|0
1658914800000|2022-07-27 09:40:00|294.49|293.89|294.59|293.99|294.59|293.99|294.49|293.89|0
1658915100000|2022-07-27 09:45:00|294.49|293.89|294.49|293.89|294.59|293.99|294.39|293.79|0
1658915400000|2022-07-27 09:50:00|294.34|294.09|294.34|294.09|294.39|294.09|294.24|293.89|10
1658915700000|2022-07-27 09:55:00|294.29|294.14|294.34|294.14|294.34|294.19|294.24|294.09|6
1658916000000|2022-07-27 10:00:00|294.29|294.09|294.29|294.09|294.29|294.14|294.19|294.04|10
1658916300000|2022-07-27 10:05:00|294.24|294.04|294.29|294.09|294.29|294.14|294.24|294.04|0
1658916600000|2022-07-27 10:10:00|294.19|294.04|294.39|294.19|294.39|294.19|294.14|293.94|53
1658916900000|2022-07-27 10:15:00|294.34|294.14|294.39|294.19|294.39|294.24|294.29|294.14|6
1658917200000|2022-07-27 10:20:00|294.34|294.24|294.34|294.19|294.44|294.24|294.34|294.14|47
1658917500000|2022-07-27 10:25:00|294.39|294.24|294.34|294.19|294.44|294.29|294.34|294.19|22
1658917800000|2022-07-27 10:30:00|294.39|294.14|294.44|294.24|294.44|294.29|294.34|294.14|22
1658918100000|2022-07-27 10:35:00|294.39|294.19|294.44|294.24|294.49|294.29|294.39|294.19|9
1658918400000|2022-07-27 10:40:00|294.39|294.29|294.44|294.24|294.44|294.29|294.34|294.19|28
1658918700000|2022-07-27 10:45:00|294.39|294.29|294.34|294.19|294.44|294.29|294.34|294.19|2
1658919000000|2022-07-27 10:50:00|294.39|294.24|294.39|294.19|294.39|294.24|294.34|294.19|6
1658919300000|2022-07-27 10:55:00|294.34|294.24|294.39|294.19|294.39|294.24|294.34|294.19|8
1658919600000|2022-07-27 11:00:00|294.34|294.24|294.29|294.14|294.39|294.24|294.29|294.09|10
1658919900000|2022-07-27 11:05:00|294.24|294.09|294.19|294.04|294.24|294.14|294.19|294.04|2
1658920200000|2022-07-27 11:10:00|294.14|293.99|294.29|294.09|294.29|294.14|294.14|293.99|8
1658920500000|2022-07-27 11:15:00|294.24|294.14|294.29|294.14|294.34|294.14|294.24|294.09|50
1658920800000|2022-07-27 11:20:00|294.34|294.19|294.34|294.19|294.39|294.24|294.29|294.14|17
1658921100000|2022-07-27 11:25:00|294.39|294.24|294.34|294.19|294.44|294.24|294.34|294.14|31
1658921400000|2022-07-27 11:30:00|294.39|294.24|294.39|294.24|294.44|294.24|294.34|294.19|589
1658921700000|2022-07-27 11:35:00|294.34|294.19|294.34|294.14|294.39|294.19|294.29|294.14|12
1658922000000|2022-07-27 11:40:00|294.39|294.19|294.39|294.24|294.44|294.24|294.34|294.19|9
1658922300000|2022-07-27 11:45:00|294.44|294.29|294.34|294.19|294.44|294.29|294.34|294.19|5
1658922600000|2022-07-27 11:50:00|294.39|294.24|294.39|294.19|294.39|294.24|294.34|294.19|9
1658922900000|2022-07-27 11:55:00|294.44|294.24|294.39|294.24|294.44|294.24|294.29|294.14|33
1658923200000|2022-07-27 12:00:00|294.44|294.29|294.34|294.19|294.44|294.29|294.24|294.09|26
1658923500000|2022-07-27 12:05:00|294.39|294.24|294.44|294.24|294.49|294.34|294.34|294.19|12
1658923800000|2022-07-27 12:10:00|294.39|294.29|294.49|294.29|294.49|294.34|294.39|294.19|52
1658924100000|2022-07-27 12:15:00|294.44|294.34|294.64|294.44|294.64|294.44|294.44|294.29|57
1658924400000|2022-07-27 12:20:00|294.69|294.49|294.59|294.44|294.69|294.49|294.59|294.44|65
1658924700000|2022-07-27 12:25:00|294.64|294.39|294.74|294.49|294.74|294.49|294.54|294.34|54
1658925000000|2022-07-27 12:30:00|294.64|294.34|294.74|294.49|294.74|294.49|294.64|294.34|154
1658925300000|2022-07-27 12:35:00|294.69|294.44|294.79|294.59|294.84|294.64|294.59|294.44|49
1658925600000|2022-07-27 12:40:00|294.74|294.54|294.74|294.59|294.74|294.59|294.64|294.44|44
1658925900000|2022-07-27 12:45:00|294.79|294.64|294.79|294.64|294.89|294.69|294.74|294.59|108
1658926200000|2022-07-27 12:50:00|294.89|294.59|294.84|294.64|294.89|294.74|294.79|294.59|52
1658926500000|2022-07-27 12:55:00|294.79|294.69|294.79|294.64|294.84|294.69|294.74|294.54|54
1658926800000|2022-07-27 13:00:00|294.74|294.59|294.84|294.64|294.84|294.69|294.74|294.59|49
1658927100000|2022-07-27 13:05:00|294.79|294.69|294.69|294.49|294.89|294.69|294.69|294.49|14
1658927400000|2022-07-27 13:10:00|294.64|294.54|294.74|294.59|294.79|294.64|294.64|294.49|41
1658927700000|2022-07-27 13:15:00|294.69|294.54|294.69|294.54|294.74|294.59|294.69|294.49|11
1658928000000|2022-07-27 13:20:00|294.74|294.59|294.74|294.59|294.79|294.64|294.59|294.44|34
1658928300000|2022-07-27 13:25:00|294.69|294.54|294.79|294.64|294.84|294.64|294.64|294.49|54
1658928600000|2022-07-27 13:30:00|294.89|294.69|294.49|294.29|295.29|295.14|294.39|294.14|215
1658928900000|2022-07-27 13:35:00|294.54|294.34|294.69|294.49|294.94|294.74|294.44|294.19|22
1658929200000|2022-07-27 13:40:00|294.79|294.54|294.79|294.54|294.89|294.69|294.44|294.24|86
1658929500000|2022-07-27 13:45:00|294.74|294.59|295.09|294.94|295.14|294.94|294.74|294.54|55
1658929800000|2022-07-27 13:50:00|295.04|294.89|294.89|294.74|295.14|294.94|294.79|294.64|138
1658930100000|2022-07-27 13:55:00|294.94|294.79|294.84|294.59|295.19|294.99|294.84|294.59|36
1658930400000|2022-07-27 14:00:00|294.79|294.54|295.04|294.89|295.19|294.89|294.79|294.54|151
1658930700000|2022-07-27 14:05:00|295.09|294.94|295.24|295.09|295.34|295.19|295.04|294.84|81
1658931000000|2022-07-27 14:10:00|295.29|295.14|295.39|295.19|295.39|295.19|295.14|294.99|26
1658931300000|2022-07-27 14:15:00|295.44|295.24|295.59|295.39|295.59|295.44|295.39|295.19|22
1658931600000|2022-07-27 14:20:00|295.64|295.44|295.29|295.14|295.74|295.54|295.29|295.14|22
1658931900000|2022-07-27 14:25:00|295.34|295.09|295.34|295.19|295.44|295.29|295.19|294.99|53
1658932200000|2022-07-27 14:30:00|295.39|295.24|295.14|294.94|295.39|295.24|295.09|294.94|21
1658932500000|2022-07-27 14:35:00|295.09|294.99|295.29|295.14|295.34|295.14|295.09|294.94|13
1658932800000|2022-07-27 14:40:00|295.34|295.19|295.14|294.99|295.39|295.19|295.04|294.89|247
1658933100000|2022-07-27 14:45:00|295.09|294.94|295.24|295.04|295.24|295.09|295.04|294.89|20
1658933400000|2022-07-27 14:50:00|295.19|295.09|295.49|295.34|295.49|295.34|295.14|294.99|28
1658933700000|2022-07-27 14:55:00|295.54|295.39|295.49|295.34|295.59|295.44|295.44|295.29|20
1658934000000|2022-07-27 15:00:00|295.54|295.39|295.44|295.29|295.79|295.64|295.44|295.29|37
1658934300000|2022-07-27 15:05:00|295.49|295.34|295.39|295.24|295.54|295.39|295.29|295.14|13
1658934600000|2022-07-27 15:10:00|295.44|295.19|295.49|295.34|295.49|295.34|295.34|295.14|21
1658934900000|2022-07-27 15:15:00|295.54|295.39|295.64|295.49|295.74|295.54|295.49|295.34|82
1658935200000|2022-07-27 15:20:00|295.69|295.54|295.54|295.39|295.74|295.54|295.49|295.29|24
1658935500000|2022-07-27 15:25:00|295.59|295.44|295.74|295.59|295.79|295.59|295.49|295.29|57
1658935800000|2022-07-27 15:30:00|295.69|295.54|295.84|295.69|295.94|295.74|295.64|295.49|88
1658936100000|2022-07-27 15:35:00|295.79|295.64|295.64|295.49|295.79|295.69|295.64|295.44|21
1658936400000|2022-07-27 15:40:00|295.69|295.54|295.59|295.44|295.69|295.54|295.59|295.44|21
1658936700000|2022-07-27 15:45:00|295.64|295.49|295.59|295.44|295.69|295.54|295.54|295.39|187
1658937000000|2022-07-27 15:50:00|295.64|295.49|295.54|295.39|295.64|295.49|295.54|295.34|136
1658937300000|2022-07-27 15:55:00|295.59|295.44|295.69|295.49|295.74|295.54|295.54|295.39|210
1658937600000|2022-07-27 16:00:00|295.64|295.54|295.69|295.54|295.74|295.59|295.64|295.49|6
1658937900000|2022-07-27 16:05:00|295.74|295.59|295.69|295.49|295.74|295.59|295.64|295.49|4
1658938200000|2022-07-27 16:10:00|295.64|295.54|295.59|295.39|295.69|295.54|295.54|295.39|11
1658938500000|2022-07-27 16:15:00|295.54|295.44|295.64|295.49|295.69|295.54|295.54|295.39|19
1658938800000|2022-07-27 16:20:00|295.59|295.44|295.64|295.44|295.74|295.59|295.59|295.44|18
1658939100000|2022-07-27 16:25:00|295.59|295.39|295.69|295.49|295.69|295.54|295.54|295.34|44
1658939400000|2022-07-27 16:30:00|295.74|295.54|295.64|295.44|295.74|295.54|295.54|295.39|16
1658939700000|2022-07-27 16:35:00|295.69|295.49|295.54|295.39|295.69|295.49|295.54|295.39|6
1658940000000|2022-07-27 16:40:00|295.59|295.44|295.59|295.39|295.64|295.49|295.54|295.34|5
1658940300000|2022-07-27 16:45:00|295.54|295.44|295.54|295.39|295.59|295.44|295.54|295.39|5
1658940600000|2022-07-27 16:50:00|295.59|295.44|295.59|295.44|295.69|295.54|295.54|295.39|10
1658940900000|2022-07-27 16:55:00|295.64|295.39|295.49|295.29|295.64|295.44|295.44|295.24|8
1658941200000|2022-07-27 17:00:00|295.44|295.34|295.44|295.24|295.54|295.39|295.39|295.19|14
1658941500000|2022-07-27 17:05:00|295.49|295.29|295.54|295.34|295.54|295.34|295.44|295.24|7
1658941800000|2022-07-27 17:10:00|295.59|295.39|295.54|295.34|295.59|295.39|295.44|295.24|4
1658942100000|2022-07-27 17:15:00|295.49|295.29|295.44|295.24|295.54|295.39|295.44|295.24|5
1658942400000|2022-07-27 17:20:00|295.39|295.29|295.34|295.14|295.39|295.29|295.34|295.14|10
1658942700000|2022-07-27 17:25:00|295.39|295.19|295.39|295.24|295.44|295.24|295.34|295.14|34
1658943000000|2022-07-27 17:30:00|295.34|295.19|295.34|295.19|295.44|295.29|295.29|295.09|31
1658943300000|2022-07-27 17:35:00|295.29|295.14|295.29|295.14|295.34|295.19|295.29|295.14|37
1658943600000|2022-07-27 17:40:00|295.34|295.19|295.14|294.94|295.34|295.19|295.14|294.94|49
1658943900000|2022-07-27 17:45:00|295.09|294.99|295.34|295.14|295.34|295.14|295.09|294.94|22
1658944200000|2022-07-27 17:50:00|295.29|295.09|295.44|295.14|295.49|295.29|295.29|295.09|7
1658944500000|2022-07-27 17:55:00|295.74|295.19|295.99|295.29|296.04|295.29|295.39|294.94|38
1658944800000|2022-07-27 18:00:00|296.04|295.39|295.99|295.69|296.24|296.09|295.54|295.29|18
1658945100000|2022-07-27 18:05:00|296.04|295.64|295.34|295.14|296.04|295.64|295.19|294.89|6
1658945400000|2022-07-27 18:10:00|295.29|294.99|295.54|295.29|295.59|295.34|295.24|294.94|16
1658945700000|2022-07-27 18:15:00|295.49|295.34|295.79|295.54|295.84|295.59|295.49|295.34|0
1658946000000|2022-07-27 18:20:00|295.84|295.59|295.49|295.34|295.84|295.64|295.49|295.29|7
1658946300000|2022-07-27 18:25:00|295.54|295.29|295.69|295.49|295.79|295.59|295.54|295.29|9
1658946600000|2022-07-27 18:30:00|295.64|295.44|295.44|295.19|295.79|295.59|295.14|294.89|44
1658946900000|2022-07-27 18:35:00|295.49|295.24|296.59|296.39|296.64|296.44|295.49|295.24|97
1658947200000|2022-07-27 18:40:00|296.64|296.34|297.04|296.84|297.14|296.99|296.64|296.34|92
1658947500000|2022-07-27 18:45:00|296.99|296.89|296.94|296.74|297.14|296.94|296.84|296.64|28
1658947800000|2022-07-27 18:50:00|296.89|296.69|297.19|297.04|297.34|297.14|296.79|296.59|73
1658948100000|2022-07-27 18:55:00|297.14|296.99|296.94|296.74|297.34|297.14|296.79|296.54|34
1658948400000|2022-07-27 19:00:00|296.99|296.79|297.34|297.14|297.34|297.14|296.89|296.69|10
1658948700000|2022-07-27 19:05:00|297.29|297.09|297.24|297.04|297.44|297.29|297.19|296.99|9
1658949000000|2022-07-27 19:10:00|297.29|297.09|296.99|296.79|297.34|297.14|296.94|296.74|20
1658949300000|2022-07-27 19:15:00|296.94|296.84|297.04|296.84|297.19|296.99|296.94|296.74|11
1658949600000|2022-07-27 19:20:00|297.09|296.89|297.44|297.24|297.49|297.29|296.94|296.79|55
1658949900000|2022-07-27 19:25:00|297.39|297.29|297.84|297.54|297.84|297.64|297.39|297.29|136
1658950200000|2022-07-27 19:30:00|297.79|297.69|298.04|297.84|298.04|297.84|297.74|297.69|23
1658950500000|2022-07-27 19:35:00|297.99|297.79|297.79|297.59|298.04|297.84|297.74|297.59|37
1658950800000|2022-07-27 19:40:00|297.74|297.64|297.94|297.74|297.99|297.84|297.74|297.59|34
1658951100000|2022-07-27 19:45:00|297.89|297.69|297.84|297.64|297.99|297.79|297.79|297.64|26
1658951400000|2022-07-27 19:50:00|297.79|297.69|297.69|297.54|297.84|297.69|297.59|297.44|26
1658951700000|2022-07-27 19:55:00|297.74|297.59|297.69|297.49|297.79|297.64|297.64|297.49|40
1658952000000|2022-07-27 20:00:00|297.64|297.44|297.54|297.34|297.69|297.49|297.54|297.34|6
1658952300000|2022-07-27 20:05:00|297.59|297.39|297.49|297.24|297.59|297.39|297.34|297.14|12
1658952600000|2022-07-27 20:10:00|297.44|297.19|297.44|297.24|297.49|297.24|297.39|297.19|10
1658952900000|2022-07-27 20:15:00|297.49|297.19|297.54|297.34|297.54|297.34|297.44|297.19|10
1658953200000|2022-07-27 20:20:00|297.59|297.29|297.64|297.34|297.64|297.34|297.54|297.29|0
1658954100000|2022-07-27 20:35:00|297.59||297.59||297.59||297.59||0
1658954400000|2022-07-27 20:40:00|297.64|297.39|297.84|297.59|297.94|297.69|297.64|297.39|27
1658954700000|2022-07-27 20:45:00|297.79|297.64|297.99|297.64|298.04|297.74|297.79|297.54|16
1658955300000|2022-07-27 20:55:00|297.79|297.54|297.74|297.49|297.89|297.59|297.69|297.34|49
1658955600000|2022-07-27 21:00:00|297.99|297.34|298.04|297.34|298.04|297.34|297.99|297.34|0
1658956200000|2022-07-27 21:10:00|297.99|297.39|297.99|297.39|297.99|297.39|297.99|297.39|0
1658959200000|2022-07-27 22:00:00|297.89|297.29|297.99|297.39|297.99|297.39|297.89|297.29|0
1658959500000|2022-07-27 22:05:00|297.89|297.29|297.89|297.29|297.89|297.29|297.89|297.29|0
1658961000000|2022-07-27 22:30:00|297.99|297.39|297.99|297.39|297.99|297.39|297.99|297.39|0
1658961300000|2022-07-27 22:35:00|297.89|297.29|297.89|297.29|297.99|297.39|297.89|297.29|0
1658961900000|2022-07-27 22:45:00|297.99|297.39|298.39|297.79|298.39|297.79|297.89|297.29|0
1658962200000|2022-07-27 22:50:00|298.29|297.69|298.79|298.19|298.79|298.19|298.29|297.69|0
1658962500000|2022-07-27 22:55:00|298.99|298.39|298.69|298.09|299.19|298.59|298.69|298.09|0
1658962800000|2022-07-27 23:00:00|298.99|298.39|298.89|298.29|298.99|298.39|298.79|298.19|0
1658963100000|2022-07-27 23:05:00|298.79|298.19|298.69|298.09|298.89|298.29|298.69|298.09|0
1658963700000|2022-07-27 23:15:00|298.99|298.39|298.99|298.39|299.09|298.49|298.99|298.39|0
1658964000000|2022-07-27 23:20:00|299.09|298.49|298.89|298.29|299.09|298.49|298.79|298.19|0
1658964300000|2022-07-27 23:25:00|298.79|298.19|298.69|298.09|298.89|298.29|298.69|298.09|0
1658964600000|2022-07-27 23:30:00|298.59|297.99|298.69|298.09|298.69|298.09|298.59|297.99|0
1658964900000|2022-07-27 23:35:00|298.59|297.99|298.69|298.09|298.69|298.09|298.59|297.99|0
1658965200000|2022-07-27 23:40:00|298.59|297.99|298.69|298.09|298.69|298.09|298.59|297.99|0
1658965500000|2022-07-27 23:45:00|298.59|297.99|298.69|298.09|298.69|298.09|298.59|297.99|0
1658965800000|2022-07-27 23:50:00|298.79|298.19|298.69|298.09|298.79|298.19|298.69|298.09|0
1658966100000|2022-07-27 23:55:00|298.59|297.99|298.59|297.99|298.69|298.09|298.59|297.99|0
1658966400000|2022-07-28 00:00:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1658966700000|2022-07-28 00:05:00|298.69|298.09|298.49|297.89|298.69|298.09|298.49|297.89|0
1658967000000|2022-07-28 00:10:00|298.59|297.99|298.49|297.89|298.59|297.99|298.49|297.89|0
1658967600000|2022-07-28 00:20:00|298.39|297.79|298.39|297.79|298.39|297.79|298.39|297.79|0
1658967900000|2022-07-28 00:25:00|298.49|297.89|298.39|297.79|298.49|297.89|298.39|297.79|0
1658968200000|2022-07-28 00:30:00|296.99|296.84|298.04|297.84|298.04|297.89|296.74|296.14|772
1658968500000|2022-07-28 00:35:00|297.99|297.79|297.64|297.49|298.04|297.84|297.54|297.39|354
1658968800000|2022-07-28 00:40:00|297.69|297.54|297.54|297.34|297.69|297.54|297.49|297.29|230
1658969100000|2022-07-28 00:45:00|297.49|297.39|297.44|297.24|297.59|297.44|297.34|297.19|275
1658969400000|2022-07-28 00:50:00|297.49|297.29|297.39|297.24|297.54|297.39|297.39|297.24|180
1658969700000|2022-07-28 00:55:00|297.34|297.19|297.49|297.34|297.59|297.39|297.24|297.09|316
1658970000000|2022-07-28 01:00:00|297.39|297.24|296.49|296.34|297.39|297.24|296.14|295.99|970
1658970300000|2022-07-28 01:05:00|296.54|296.24|296.09|295.94|296.54|296.24|296.04|295.84|626
1658970600000|2022-07-28 01:10:00|296.14|295.99|296.24|296.09|296.34|296.19|295.99|295.84|518
1658970900000|2022-07-28 01:15:00|296.29|296.14|296.54|296.34|296.64|296.44|296.19|296.04|451
1658971200000|2022-07-28 01:20:00|296.49|296.39|296.14|295.99|296.59|296.39|296.04|295.89|385
1658971500000|2022-07-28 01:25:00|296.09|295.94|296.39|296.24|296.49|296.34|296.04|295.89|363
1658971800000|2022-07-28 01:30:00|296.29|296.19|296.34|296.19|296.44|296.29|295.99|295.84|398
1658972100000|2022-07-28 01:35:00|296.39|296.24|296.29|296.14|296.39|296.24|296.09|295.94|314
1658972400000|2022-07-28 01:40:00|296.24|296.09|296.09|295.94|296.29|296.14|296.09|295.94|276
1658972700000|2022-07-28 01:45:00|296.04|295.89|296.09|295.94|296.14|295.99|295.94|295.79|216
1658973000000|2022-07-28 01:50:00|296.14|295.99|295.99|295.84|296.19|296.04|295.94|295.79|227
1658973300000|2022-07-28 01:55:00|296.04|295.89|295.99|295.84|296.09|295.89|295.94|295.79|215
1658973600000|2022-07-28 02:00:00|295.94|295.79|296.29|296.14|296.34|296.19|295.94|295.79|319
1658973900000|2022-07-28 02:05:00|296.24|296.09|296.19|296.04|296.29|296.14|296.14|295.99|161
1658974200000|2022-07-28 02:10:00|296.24|296.09|296.34|296.19|296.34|296.19|296.19|296.04|111
1658974500000|2022-07-28 02:15:00|296.39|296.24|296.29|296.14|296.44|296.29|296.29|296.14|167
1658974800000|2022-07-28 02:20:00|296.34|296.19|296.39|296.24|296.44|296.29|296.34|296.19|123
1658975100000|2022-07-28 02:25:00|296.34|296.19|296.29|296.14|296.34|296.19|296.29|296.14|149
1658975400000|2022-07-28 02:30:00|296.24|296.09|296.39|296.24|296.44|296.24|296.19|296.04|221
1658975700000|2022-07-28 02:35:00|296.44|296.29|296.49|296.34|296.54|296.34|296.39|296.24|100
1658976000000|2022-07-28 02:40:00|296.44|296.29|296.49|296.34|296.49|296.34|296.39|296.24|136
1658976300000|2022-07-28 02:45:00|296.44|296.29|296.49|296.34|296.49|296.34|296.34|296.19|142
1658976600000|2022-07-28 02:50:00|296.54|296.39|296.64|296.49|296.64|296.49|296.49|296.34|108
1658976900000|2022-07-28 02:55:00|296.69|296.54|296.59|296.44|296.69|296.54|296.44|296.29|179
1658977200000|2022-07-28 03:00:00|296.54|296.39|296.59|296.44|296.59|296.44|296.49|296.34|123
1658977500000|2022-07-28 03:05:00|296.54|296.39|296.49|296.34|296.64|296.49|296.49|296.29|158
1658977800000|2022-07-28 03:10:00|296.54|296.39|296.59|296.44|296.64|296.49|296.54|296.39|89
1658978100000|2022-07-28 03:15:00|296.54|296.39|296.59|296.44|296.74|296.59|296.54|296.39|289
1658978400000|2022-07-28 03:20:00|296.54|296.39|296.64|296.49|296.69|296.54|296.49|296.34|178
1658978700000|2022-07-28 03:25:00|296.69|296.54|296.64|296.49|296.74|296.59|296.64|296.49|86
1658979000000|2022-07-28 03:30:00|296.59|296.44|296.64|296.49|296.64|296.49|296.54|296.39|89
1658979300000|2022-07-28 03:35:00|296.69|296.54|296.74|296.59|296.74|296.59|296.64|296.49|118
1658979600000|2022-07-28 03:40:00|296.69|296.54|296.44|296.29|296.69|296.54|296.44|296.24|209
1658979900000|2022-07-28 03:45:00|296.39|296.24|296.44|296.29|296.44|296.29|296.39|296.24|123
1658980200000|2022-07-28 03:50:00|296.39|296.24|296.29|296.14|296.39|296.24|296.29|296.09|76
1658980500000|2022-07-28 03:55:00|296.34|296.19|296.39|296.24|296.39|296.24|296.29|296.14|155
1658980800000|2022-07-28 04:00:00|296.34|296.19|296.39|296.24|296.49|296.34|296.34|296.19|132
1658981100000|2022-07-28 04:05:00|296.34|296.19|296.39|296.24|296.39|296.24|296.29|296.14|60
1658981400000|2022-07-28 04:10:00|296.34|296.19|296.34|296.19|296.34|296.19|296.24|296.09|52
1658981700000|2022-07-28 04:15:00|296.29|296.14|296.34|296.19|296.39|296.24|296.24|296.09|123
1658982000000|2022-07-28 04:20:00|296.39|296.24|296.34|296.19|296.39|296.24|296.29|296.14|84
1658982300000|2022-07-28 04:25:00|296.29|296.14|296.24|296.09|296.29|296.19|296.24|296.04|55
1658982600000|2022-07-28 04:30:00|296.19|296.04|296.34|296.19|296.34|296.19|296.19|296.04|64
1658982900000|2022-07-28 04:35:00|296.39|296.24|296.49|296.34|296.54|296.39|296.39|296.24|61
1658983200000|2022-07-28 04:40:00|296.54|296.39|296.54|296.39|296.59|296.39|296.54|296.39|72
1658983500000|2022-07-28 04:45:00|296.49|296.34|296.49|296.34|296.49|296.34|296.49|296.34|16
1658983800000|2022-07-28 04:50:00|296.44|296.29|296.44|296.29|296.44|296.29|296.44|296.24|36
1658984100000|2022-07-28 04:55:00|296.49|296.34|296.44|296.29|296.49|296.34|296.44|296.29|36
1658984400000|2022-07-28 05:00:00|296.39|296.24|296.39|296.24|296.39|296.24|296.29|296.14|197
1658984700000|2022-07-28 05:05:00|296.44|296.29|296.39|296.24|296.54|296.34|296.34|296.19|164
1658985000000|2022-07-28 05:10:00|296.44|296.29|296.49|296.34|296.54|296.39|296.44|296.29|215
1658985300000|2022-07-28 05:15:00|296.44|296.29|296.59|296.44|296.59|296.44|296.39|296.24|169
1658985600000|2022-07-28 05:20:00|296.64|296.49|296.74|296.59|296.74|296.59|296.64|296.49|169
1658985900000|2022-07-28 05:25:00|296.79|296.54|296.69|296.54|296.84|296.64|296.64|296.49|275
1658986200000|2022-07-28 05:30:00|296.74|296.59|296.79|296.64|296.89|296.74|296.74|296.59|94
1658986500000|2022-07-28 05:35:00|296.84|296.69|296.94|296.79|296.99|296.84|296.79|296.64|232
1658986800000|2022-07-28 05:40:00|296.89|296.74|296.94|296.79|296.94|296.79|296.84|296.69|137
1658987100000|2022-07-28 05:45:00|296.99|296.84|296.94|296.79|297.04|296.89|296.94|296.79|170
1658987400000|2022-07-28 05:50:00|296.99|296.84|296.89|296.74|296.99|296.84|296.84|296.69|127
1658987700000|2022-07-28 05:55:00|296.84|296.69|296.89|296.74|296.99|296.84|296.84|296.69|92
1658988000000|2022-07-28 06:00:00|296.94|296.79|296.79|296.64|296.94|296.79|296.74|296.54|736
1658988300000|2022-07-28 06:05:00|296.84|296.59|296.89|296.74|296.94|296.79|296.74|296.59|328
1658988600000|2022-07-28 06:10:00|296.94|296.69|296.99|296.84|297.04|296.89|296.84|296.69|197
1658988900000|2022-07-28 06:15:00|297.04|296.89|297.29|297.14|297.29|297.14|297.04|296.89|308
1658989200000|2022-07-28 06:20:00|297.24|297.09|297.19|297.04|297.29|297.14|297.09|296.94|195
1658989500000|2022-07-28 06:25:00|297.24|297.09|297.24|297.09|297.24|297.09|297.09|296.94|101
1658989800000|2022-07-28 06:30:00|297.29|297.14|297.29|297.14|297.39|297.24|297.29|297.14|295
1658990100000|2022-07-28 06:35:00|297.34|297.19|297.39|297.24|297.39|297.24|297.24|297.09|177
1658990400000|2022-07-28 06:40:00|297.34|297.19|297.44|297.29|297.44|297.29|297.34|297.19|76
1658990700000|2022-07-28 06:45:00|297.39|297.24|297.29|297.14|297.39|297.24|297.24|297.09|113
1658991000000|2022-07-28 06:50:00|297.34|297.19|297.29|297.14|297.34|297.19|297.29|297.14|178
1658991300000|2022-07-28 06:55:00|297.24|297.09|297.29|297.14|297.34|297.19|297.24|297.09|177
1658991600000|2022-07-28 07:00:00|297.34|297.19|297.34|297.19|297.39|297.24|297.24|297.09|269
1658991900000|2022-07-28 07:05:00|297.39|297.24|297.49|297.34|297.54|297.39|297.34|297.19|259
1658992200000|2022-07-28 07:10:00|297.44|297.29|297.49|297.34|297.54|297.39|297.44|297.29|258
1658992500000|2022-07-28 07:15:00|297.44|297.29|297.54|297.39|297.59|297.44|297.44|297.29|303
1658992800000|2022-07-28 07:20:00|297.59|297.44|297.54|297.39|297.69|297.54|297.54|297.39|148
1658993100000|2022-07-28 07:25:00|297.59|297.44|297.49|297.34|297.59|297.44|297.49|297.34|363
1658993400000|2022-07-28 07:30:00|297.44|297.29|297.39|297.24|297.49|297.34|297.29|297.14|209
1658993700000|2022-07-28 07:35:00|297.44|297.29|297.49|297.34|297.54|297.39|297.44|297.29|124
1658994000000|2022-07-28 07:40:00|297.54|297.39|297.49|297.34|297.59|297.44|297.49|297.34|137
1658994300000|2022-07-28 07:45:00|297.54|297.39|297.39|297.24|297.54|297.39|297.39|297.24|112
1658994600000|2022-07-28 07:50:00|297.44|297.29|297.34|297.19|297.44|297.29|297.34|297.19|89
1658994900000|2022-07-28 07:55:00|297.29|297.14|297.34|297.19|297.39|297.24|297.29|297.14|133
1658995200000|2022-07-28 08:00:00|297.29|297.14|297.19|297.04|297.34|297.19|297.09|296.94|266
1658995500000|2022-07-28 08:05:00|297.14|296.99|296.89|296.74|297.19|297.04|296.84|296.69|313
1658995800000|2022-07-28 08:10:00|296.94|296.79|296.84|296.69|297.09|296.94|296.79|296.64|298
1658996100000|2022-07-28 08:15:00|296.79|296.64|296.94|296.79|297.04|296.89|296.79|296.59|211
1658996400000|2022-07-28 08:20:00|296.89|296.74|296.94|296.79|297.04|296.89|296.89|296.74|85
1658996700000|2022-07-28 08:25:00|296.89|296.74|296.84|296.69|296.89|296.74|296.74|296.59|249
1658997000000|2022-07-28 08:30:00|296.79|296.64|296.84|296.69|296.94|296.79|296.74|296.59|141
1658997300000|2022-07-28 08:35:00|296.89|296.74|296.94|296.79|296.94|296.79|296.89|296.74|138
1658997600000|2022-07-28 08:40:00|296.99|296.84|297.09|296.94|297.09|296.94|296.94|296.79|326
1658997900000|2022-07-28 08:45:00|297.14|296.99|297.14|296.99|297.29|297.14|297.14|296.99|338
1658998200000|2022-07-28 08:50:00|297.09|296.94|296.89|296.74|297.14|296.99|296.84|296.69|347
1658998500000|2022-07-28 08:55:00|296.94|296.79|297.09|296.94|297.14|296.99|296.89|296.74|692
1658998800000|2022-07-28 09:00:00|297.04|296.89|296.94|296.79|297.04|296.89|296.74|296.59|517
1658999100000|2022-07-28 09:05:00|296.99|296.84|296.94|296.79|297.09|296.94|296.84|296.69|452
1658999400000|2022-07-28 09:10:00|296.89|296.74|296.79|296.59|296.94|296.74|296.69|296.54|93
1658999700000|2022-07-28 09:15:00|296.74|296.64|296.94|296.69|296.94|296.74|296.64|296.49|88
1659000000000|2022-07-28 09:20:00|296.99|296.39|296.89|296.29|296.99|296.39|296.89|296.29|0
1659000300000|2022-07-28 09:25:00|296.99|296.39|296.99|296.39|296.99|296.39|296.89|296.29|26
1659000600000|2022-07-28 09:30:00|296.89|296.29|296.99|296.39|296.99|296.39|296.89|296.29|0
1659000900000|2022-07-28 09:35:00|297.09|296.49|297.09|296.49|297.09|296.49|296.99|296.39|0
1659001200000|2022-07-28 09:40:00|297.19|296.59|297.19|296.59|297.19|296.59|297.19|296.59|0
1659001500000|2022-07-28 09:45:00|297.29|296.69|297.19|296.59|297.29|296.69|297.19|296.59|0
1659001800000|2022-07-28 09:50:00|296.94|296.74|296.74|296.54|296.94|296.74|296.69|296.49|41
1659002100000|2022-07-28 09:55:00|296.79|296.59|296.89|296.74|296.89|296.74|296.74|296.59|21
1659002400000|2022-07-28 10:00:00|296.94|296.69|297.24|297.04|297.24|297.09|296.84|296.69|28
1659002700000|2022-07-28 10:05:00|297.29|297.09|297.24|297.09|297.44|297.24|297.24|297.04|50
1659003000000|2022-07-28 10:10:00|297.19|297.04|296.99|296.84|297.19|297.09|296.99|296.84|30
1659003300000|2022-07-28 10:15:00|297.04|296.89|296.94|296.79|297.04|296.89|296.94|296.74|56
1659003600000|2022-07-28 10:20:00|296.89|296.74|296.94|296.79|296.99|296.84|296.89|296.74|35
1659003900000|2022-07-28 10:25:00|296.89|296.74|296.94|296.79|296.99|296.84|296.84|296.69|14
1659004200000|2022-07-28 10:30:00|296.99|296.74|296.94|296.74|296.99|296.79|296.89|296.74|7
1659004500000|2022-07-28 10:35:00|296.89|296.79|297.04|296.84|297.04|296.84|296.89|296.74|5
1659004800000|2022-07-28 10:40:00|296.99|296.89|296.89|296.74|297.04|296.89|296.89|296.74|1
1659005100000|2022-07-28 10:45:00|296.84|296.69|296.94|296.79|296.99|296.79|296.84|296.69|18
1659005400000|2022-07-28 10:50:00|296.89|296.74|297.04|296.84|297.04|296.84|296.89|296.74|7
1659005700000|2022-07-28 10:55:00|296.99|296.79|296.99|296.84|297.04|296.84|296.84|296.69|8
1659006000000|2022-07-28 11:00:00|297.04|296.89|297.09|296.94|297.09|296.94|296.99|296.84|2
1659006300000|2022-07-28 11:05:00|297.04|296.89|297.14|296.94|297.14|296.99|297.04|296.89|0
1659006600000|2022-07-28 11:10:00|297.09|296.99|297.14|296.94|297.14|296.99|297.09|296.89|1
1659006900000|2022-07-28 11:15:00|297.09|296.99|297.14|296.99|297.39|297.14|297.09|296.94|84
1659007200000|2022-07-28 11:20:00|297.19|296.94|296.99|296.84|297.19|296.99|296.99|296.79|15
1659007500000|2022-07-28 11:25:00|296.94|296.79|296.99|296.84|297.04|296.84|296.89|296.74|49
1659007800000|2022-07-28 11:30:00|297.04|296.79|296.99|296.79|297.04|296.89|296.94|296.79|7
1659008100000|2022-07-28 11:35:00|296.94|296.84|296.99|296.79|296.99|296.84|296.89|296.74|12
1659008400000|2022-07-28 11:40:00|296.94|296.84|296.94|296.79|296.99|296.84|296.89|296.74|14
1659008700000|2022-07-28 11:45:00|296.99|296.84|297.04|296.84|297.04|296.89|296.99|296.79|12
1659009000000|2022-07-28 11:50:00|296.99|296.79|297.04|296.89|297.04|296.89|296.99|296.79|7
1659009300000|2022-07-28 11:55:00|296.99|296.84|297.04|296.89|297.04|296.89|296.99|296.84|18
1659009600000|2022-07-28 12:00:00|296.99|296.84|296.94|296.74|296.99|296.84|296.89|296.69|16
1659009900000|2022-07-28 12:05:00|296.89|296.69|296.94|296.74|296.99|296.84|296.84|296.69|18
1659010200000|2022-07-28 12:10:00|296.89|296.79|296.94|296.79|296.94|296.79|296.89|296.74|16
1659010500000|2022-07-28 12:15:00|296.89|296.74|296.89|296.74|296.89|296.79|296.89|296.74|7
1659010800000|2022-07-28 12:20:00|296.84|296.69|296.94|296.74|296.99|296.84|296.84|296.69|23
1659011100000|2022-07-28 12:25:00|296.89|296.79|296.84|296.59|296.99|296.84|296.84|296.59|12
1659011400000|2022-07-28 12:30:00|296.89|296.64|297.09|296.84|297.24|296.94|296.54|296.34|42
1659011700000|2022-07-28 12:35:00|297.14|296.89|296.99|296.74|297.29|297.09|296.94|296.74|9
1659012000000|2022-07-28 12:40:00|297.04|296.79|297.19|296.99|297.29|297.14|296.99|296.79|14
1659012300000|2022-07-28 12:45:00|297.24|297.04|297.24|297.04|297.39|297.24|297.19|296.99|10
1659012600000|2022-07-28 12:50:00|297.19|297.09|297.24|297.09|297.34|297.14|297.04|296.89|37
1659012900000|2022-07-28 12:55:00|297.19|297.04|297.04|296.89|297.24|297.04|296.99|296.84|5
1659013200000|2022-07-28 13:00:00|297.09|296.84|296.99|296.84|297.09|296.94|296.94|296.79|13
1659013500000|2022-07-28 13:05:00|297.04|296.89|297.04|296.89|297.09|296.94|296.99|296.84|21
1659013800000|2022-07-28 13:10:00|297.09|296.84|297.24|297.04|297.24|297.09|297.04|296.84|33
1659014100000|2022-07-28 13:15:00|297.19|297.09|297.39|297.24|297.39|297.24|297.19|296.99|7
1659014400000|2022-07-28 13:20:00|297.44|297.19|297.49|297.29|297.49|297.34|297.34|297.19|24
1659014700000|2022-07-28 13:25:00|297.44|297.34|297.64|297.49|297.74|297.59|297.39|297.24|104
1659015000000|2022-07-28 13:30:00|297.59|297.44|298.09|297.94|298.14|297.99|297.49|297.34|129
1659015300000|2022-07-28 13:35:00|298.04|297.89|297.94|297.74|298.34|298.19|297.89|297.74|46
1659015600000|2022-07-28 13:40:00|297.89|297.79|297.24|297.09|298.14|297.94|297.19|297.04|77
1659015900000|2022-07-28 13:45:00|297.19|297.04|296.99|296.79|297.24|297.09|296.69|296.54|75
1659016200000|2022-07-28 13:50:00|296.94|296.74|296.49|296.34|297.09|296.94|296.29|296.09|102
1659016500000|2022-07-28 13:55:00|296.44|296.29|296.44|296.24|296.79|296.54|296.29|296.09|76
1659016800000|2022-07-28 14:00:00|296.49|296.29|296.49|296.34|296.84|296.69|296.39|296.19|82
1659017100000|2022-07-28 14:05:00|296.44|296.29|295.79|295.59|296.49|296.34|295.69|295.54|115
1659017400000|2022-07-28 14:10:00|295.84|295.64|295.89|295.69|295.99|295.79|295.59|295.39|96
1659017700000|2022-07-28 14:15:00|295.84|295.64|295.94|295.74|296.29|296.14|295.74|295.59|59
1659018000000|2022-07-28 14:20:00|295.99|295.79|295.74|295.59|295.99|295.84|295.54|295.39|113
1659018300000|2022-07-28 14:25:00|295.79|295.64|295.89|295.74|295.94|295.74|295.49|295.34|66
1659018600000|2022-07-28 14:30:00|295.94|295.69|295.84|295.69|295.94|295.79|295.54|295.34|14
1659018900000|2022-07-28 14:35:00|295.89|295.64|296.09|295.94|296.39|296.19|295.89|295.64|42
1659019200000|2022-07-28 14:40:00|296.14|295.89|296.14|295.94|296.14|295.99|295.84|295.69|26
1659019500000|2022-07-28 14:45:00|296.19|295.99|296.39|296.24|296.44|296.29|296.09|295.89|41
1659019800000|2022-07-28 14:50:00|296.44|296.19|296.44|296.29|296.64|296.44|296.34|296.19|41
1659020100000|2022-07-28 14:55:00|296.39|296.24|296.74|296.54|296.74|296.59|296.34|296.14|34
1659020400000|2022-07-28 15:00:00|296.79|296.59|296.94|296.79|297.04|296.89|296.69|296.49|41
1659020700000|2022-07-28 15:05:00|296.99|296.84|296.99|296.84|297.14|296.99|296.84|296.69|18
1659021000000|2022-07-28 15:10:00|297.04|296.89|297.14|296.94|297.14|296.99|296.89|296.74|13
1659021300000|2022-07-28 15:15:00|297.09|296.89|296.94|296.74|297.19|297.04|296.94|296.74|21
1659021600000|2022-07-28 15:20:00|296.89|296.79|297.34|297.14|297.39|297.19|296.89|296.69|17
1659021900000|2022-07-28 15:25:00|297.29|297.19|297.34|297.14|297.49|297.29|297.29|297.09|63
1659022200000|2022-07-28 15:30:00|297.39|297.19|297.34|297.19|297.44|297.24|297.14|296.99|8
1659022500000|2022-07-28 15:35:00|297.29|297.14|297.29|297.09|297.34|297.19|297.19|297.04|18
1659022800000|2022-07-28 15:40:00|297.34|297.14|297.54|297.34|297.54|297.34|297.24|297.09|3
1659023100000|2022-07-28 15:45:00|297.49|297.29|297.44|297.24|297.54|297.34|297.34|297.19|4
1659023400000|2022-07-28 15:50:00|297.49|297.29|297.44|297.29|297.59|297.44|297.39|297.24|4
1659023700000|2022-07-28 15:55:00|297.49|297.24|297.34|297.14|297.49|297.29|297.29|297.14|3
1659024000000|2022-07-28 16:00:00|297.29|297.19|297.39|297.19|297.44|297.24|297.29|297.09|0
1659024300000|2022-07-28 16:05:00|297.44|297.24|297.34|297.14|297.49|297.29|297.19|297.04|3
1659024600000|2022-07-28 16:10:00|297.29|297.09|297.34|297.14|297.39|297.19|297.24|297.04|2
1659024900000|2022-07-28 16:15:00|297.29|297.09|297.14|296.94|297.34|297.14|297.04|296.84|23
1659025200000|2022-07-28 16:20:00|297.09|296.89|297.29|297.09|297.29|297.14|296.99|296.84|4
1659025500000|2022-07-28 16:25:00|297.24|297.04|297.39|297.19|297.44|297.24|297.19|297.04|5
1659025800000|2022-07-28 16:30:00|297.44|297.24|297.24|297.09|297.49|297.29|297.19|296.99|0
1659026100000|2022-07-28 16:35:00|297.29|297.04|297.24|297.09|297.34|297.14|297.24|297.04|2
1659026400000|2022-07-28 16:40:00|297.19|297.04|297.24|297.04|297.29|297.09|297.19|296.94|2
1659026700000|2022-07-28 16:45:00|297.29|297.09|297.19|296.99|297.29|297.09|297.14|296.94|1
1659027000000|2022-07-28 16:50:00|297.24|297.04|297.29|297.09|297.29|297.09|297.09|296.94|3
1659027300000|2022-07-28 16:55:00|297.24|297.14|297.24|297.09|297.39|297.19|297.19|297.04|26
1659027600000|2022-07-28 17:00:00|297.29|297.04|297.19|296.99|297.29|297.09|297.04|296.89|2
1659027900000|2022-07-28 17:05:00|297.24|297.04|297.24|297.09|297.24|297.09|297.14|296.94|8
1659028200000|2022-07-28 17:10:00|297.29|297.14|297.29|297.14|297.34|297.14|297.24|297.04|27
1659028500000|2022-07-28 17:15:00|297.24|297.09|297.24|297.04|297.29|297.14|297.19|296.99|3
1659028800000|2022-07-28 17:20:00|297.29|297.09|297.49|297.34|297.54|297.39|297.24|297.04|42
1659029100000|2022-07-28 17:25:00|297.54|297.39|297.59|297.44|297.59|297.44|297.49|297.34|20
1659029400000|2022-07-28 17:30:00|297.64|297.49|297.74|297.59|297.74|297.59|297.54|297.39|33
1659029700000|2022-07-28 17:35:00|297.84|297.54|297.89|297.69|297.89|297.74|297.79|297.54|11
1659030000000|2022-07-28 17:40:00|297.94|297.74|297.94|297.74|297.99|297.84|297.94|297.69|2
1659030300000|2022-07-28 17:45:00|297.89|297.79|297.99|297.84|298.04|297.89|297.89|297.69|6
1659030600000|2022-07-28 17:50:00|298.04|297.79|297.89|297.74|298.04|297.89|297.89|297.69|4
1659030900000|2022-07-28 17:55:00|297.94|297.69|297.84|297.69|297.99|297.84|297.84|297.69|8
1659031200000|2022-07-28 18:00:00|297.89|297.64|297.79|297.59|297.89|297.69|297.74|297.54|1
1659031500000|2022-07-28 18:05:00|297.74|297.54|297.64|297.49|297.79|297.59|297.54|297.39|32
1659031800000|2022-07-28 18:10:00|297.59|297.44|297.59|297.39|297.69|297.54|297.54|297.34|2
1659032100000|2022-07-28 18:15:00|297.64|297.44|297.69|297.54|297.74|297.54|297.59|297.39|1
1659032400000|2022-07-28 18:20:00|297.64|297.49|297.64|297.49|297.74|297.54|297.59|297.39|13
1659032700000|2022-07-28 18:25:00|297.59|297.44|297.64|297.49|297.69|297.49|297.59|297.44|9
1659033000000|2022-07-28 18:30:00|297.59|297.44|297.59|297.44|297.64|297.49|297.49|297.34|4
1659033300000|2022-07-28 18:35:00|297.64|297.49|297.69|297.54|297.69|297.54|297.64|297.44|2
1659033600000|2022-07-28 18:40:00|297.74|297.49|297.74|297.54|297.79|297.64|297.69|297.49|3
1659033900000|2022-07-28 18:45:00|297.69|297.59|297.79|297.64|297.79|297.64|297.69|297.54|1
1659034200000|2022-07-28 18:50:00|297.74|297.59|297.89|297.69|297.89|297.74|297.74|297.59|3
1659034500000|2022-07-28 18:55:00|297.84|297.74|297.94|297.79|297.94|297.79|297.79|297.64|26
1659034800000|2022-07-28 19:00:00|297.89|297.74|298.09|297.94|298.09|297.94|297.89|297.69|19
1659035100000|2022-07-28 19:05:00|298.14|297.99|298.19|298.04|298.24|298.09|298.09|297.94|36
1659035400000|2022-07-28 19:10:00|298.14|297.94|298.19|298.04|298.24|298.09|298.09|297.94|42
1659035700000|2022-07-28 19:15:00|298.14|297.94|298.24|298.09|298.24|298.09|298.09|297.89|29
1659036000000|2022-07-28 19:20:00|298.29|298.14|298.29|298.09|298.29|298.14|298.24|298.09|19
1659036300000|2022-07-28 19:25:00|298.24|298.14|298.29|298.14|298.29|298.14|298.24|298.09|1
1659036600000|2022-07-28 19:30:00|298.24|298.09|298.29|298.14|298.29|298.14|298.24|298.09|5
1659036900000|2022-07-28 19:35:00|298.24|298.09|298.19|297.99|298.29|298.14|298.09|297.89|24
1659037200000|2022-07-28 19:40:00|298.14|298.04|298.19|298.04|298.24|298.04|298.09|297.89|3
1659037500000|2022-07-28 19:45:00|298.24|298.09|298.34|298.19|298.34|298.19|298.14|297.99|23
1659037800000|2022-07-28 19:50:00|298.39|298.24|298.29|298.14|298.44|298.24|298.29|298.14|10
1659038100000|2022-07-28 19:55:00|298.24|298.09|298.14|297.94|298.29|298.14|298.04|297.89|18
1659038400000|2022-07-28 20:00:00|298.19|297.99|298.54|298.34|298.69|298.54|298.14|297.94|29
1659038700000|2022-07-28 20:05:00|298.49|298.39|298.44|298.24|298.54|298.39|298.39|298.24|4
1659039000000|2022-07-28 20:10:00|298.39|298.19|298.54|298.39|298.54|298.39|298.39|298.14|20
1659039300000|2022-07-28 20:15:00|298.59|298.34|298.54|298.34|298.64|298.44|298.49|298.34|3
1659039600000|2022-07-28 20:20:00|298.59|298.39|298.44|298.24|298.59|298.39|298.44|298.24|1
1659039900000|2022-07-28 20:25:00|298.49|298.29|298.54|298.34|298.54|298.34|298.44|298.24|0
1659040200000|2022-07-28 20:30:00|298.49|298.29|298.64|298.44|298.69|298.44|298.44|298.19|10
1659040500000|2022-07-28 20:35:00|298.59|298.49|298.74|298.49|298.79|298.54|298.59|298.39|7
1659040800000|2022-07-28 20:40:00|298.69|298.44|298.79|298.44|298.79|298.59|298.59|298.39|9
1659041100000|2022-07-28 20:45:00|298.84|298.49|298.84|298.64|298.84|298.69|298.64|298.39|63
1659041400000|2022-07-28 20:50:00|298.79|298.59|298.89|298.64|298.89|298.69|298.69|298.49|13
1659041700000|2022-07-28 20:55:00|298.94|298.69|298.99|298.59|298.99|298.74|298.94|298.59|4
1659042000000|2022-07-28 21:00:00||298.54||298.54||298.59||298.54|0
1659042300000|2022-07-28 21:05:00||297.64||297.64||297.64||297.59|0
1659042600000|2022-07-28 21:10:00|298.59|297.99|298.59|297.99|298.59|297.99|298.59|297.99|1
1659043500000|2022-07-28 21:25:00|298.49|297.89|298.49|297.89|298.59|297.99|298.49|297.89|0
1659043800000|2022-07-28 21:30:00|298.59|297.99|298.59|297.99|298.59|297.99|298.59|297.99|0
1659044100000|2022-07-28 21:35:00|298.49|297.89|298.49|297.89|298.59|297.99|298.49|297.89|0
1659044400000|2022-07-28 21:40:00|298.59|297.99|298.59|297.99|298.59|297.99|298.59|297.99|0
1659045300000|2022-07-28 21:55:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1659045600000|2022-07-28 22:00:00|298.49|297.89|298.09|297.49|298.49|297.89|297.99|297.39|0
1659045900000|2022-07-28 22:05:00|298.19|297.59|298.29|297.69|298.29|297.69|298.09|297.49|0
1659046200000|2022-07-28 22:10:00|298.19|297.59|298.29|297.69|298.39|297.79|298.19|297.59|0
1659046500000|2022-07-28 22:15:00|298.29|297.69|298.29|297.69|298.39|297.79|298.29|297.69|0
1659046800000|2022-07-28 22:20:00|298.19|297.59|298.19|297.59|298.29|297.69|298.19|297.59|0
1659047100000|2022-07-28 22:25:00|298.29|297.69|298.29|297.69|298.29|297.69|298.19|297.59|0
1659047700000|2022-07-28 22:35:00|298.19|297.59|298.19|297.59|298.29|297.69|298.19|297.59|0
1659048000000|2022-07-28 22:40:00|298.29|297.69|298.29|297.69|298.29|297.69|298.19|297.59|0
1659048300000|2022-07-28 22:45:00|298.19|297.59|298.29|297.69|298.29|297.69|298.19|297.59|0
1659048600000|2022-07-28 22:50:00|298.19|297.59|298.19|297.59|298.29|297.69|298.19|297.59|0
1659048900000|2022-07-28 22:55:00|298.29|297.69|298.19|297.59|298.29|297.69|298.19|297.59|0
1659049200000|2022-07-28 23:00:00|298.29|297.69|298.19|297.59|298.29|297.69|298.19|297.59|0
1659049500000|2022-07-28 23:05:00|298.09|297.49|298.19|297.59|298.19|297.59|298.09|297.49|0
1659050100000|2022-07-28 23:15:00|298.09|297.49|298.09|297.49|298.19|297.59|298.09|297.49|0
1659050400000|2022-07-28 23:20:00|298.19|297.59|298.19|297.59|298.19|297.59|298.09|297.49|0
1659050700000|2022-07-28 23:25:00|298.29|297.69|298.29|297.69|298.29|297.69|298.29|297.69|0
1659051300000|2022-07-28 23:35:00|298.19|297.59|298.29|297.69|298.29|297.69|298.19|297.59|0
1659051600000|2022-07-28 23:40:00|298.19|297.59|298.29|297.69|298.29|297.69|298.19|297.59|0
1659051900000|2022-07-28 23:45:00|298.19|297.59|298.39|297.79|298.49|297.89|298.09|297.49|0
1659052200000|2022-07-28 23:50:00|298.49|297.89|298.49|297.89|298.49|297.89|298.39|297.79|0
1659052500000|2022-07-28 23:55:00|298.39|297.79|298.39|297.79|298.49|297.89|298.39|297.79|0
1658966400000|2022-07-28 00:00:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1658966700000|2022-07-28 00:05:00|298.69|298.09|298.49|297.89|298.69|298.09|298.49|297.89|0
1658967000000|2022-07-28 00:10:00|298.59|297.99|298.49|297.89|298.59|297.99|298.49|297.89|0
1658967600000|2022-07-28 00:20:00|298.39|297.79|298.39|297.79|298.39|297.79|298.39|297.79|0
1658967900000|2022-07-28 00:25:00|298.49|297.89|298.39|297.79|298.49|297.89|298.39|297.79|0
1658968200000|2022-07-28 00:30:00|296.99|296.84|298.04|297.84|298.04|297.89|296.74|296.14|772
1658968500000|2022-07-28 00:35:00|297.99|297.79|297.64|297.49|298.04|297.84|297.54|297.39|354
1658968800000|2022-07-28 00:40:00|297.69|297.54|297.54|297.34|297.69|297.54|297.49|297.29|230
1658969100000|2022-07-28 00:45:00|297.49|297.39|297.44|297.24|297.59|297.44|297.34|297.19|275
1658969400000|2022-07-28 00:50:00|297.49|297.29|297.39|297.24|297.54|297.39|297.39|297.24|180
1658969700000|2022-07-28 00:55:00|297.34|297.19|297.49|297.34|297.59|297.39|297.24|297.09|316
1658970000000|2022-07-28 01:00:00|297.39|297.24|296.49|296.34|297.39|297.24|296.14|295.99|970
1658970300000|2022-07-28 01:05:00|296.54|296.24|296.09|295.94|296.54|296.24|296.04|295.84|626
1658970600000|2022-07-28 01:10:00|296.14|295.99|296.24|296.09|296.34|296.19|295.99|295.84|518
1658970900000|2022-07-28 01:15:00|296.29|296.14|296.54|296.34|296.64|296.44|296.19|296.04|451
1658971200000|2022-07-28 01:20:00|296.49|296.39|296.14|295.99|296.59|296.39|296.04|295.89|385
1658971500000|2022-07-28 01:25:00|296.09|295.94|296.39|296.24|296.49|296.34|296.04|295.89|363
1658971800000|2022-07-28 01:30:00|296.29|296.19|296.34|296.19|296.44|296.29|295.99|295.84|398
1658972100000|2022-07-28 01:35:00|296.39|296.24|296.29|296.14|296.39|296.24|296.09|295.94|314
1658972400000|2022-07-28 01:40:00|296.24|296.09|296.09|295.94|296.29|296.14|296.09|295.94|276
1658972700000|2022-07-28 01:45:00|296.04|295.89|296.09|295.94|296.14|295.99|295.94|295.79|216
1658973000000|2022-07-28 01:50:00|296.14|295.99|295.99|295.84|296.19|296.04|295.94|295.79|227
1658973300000|2022-07-28 01:55:00|296.04|295.89|295.99|295.84|296.09|295.89|295.94|295.79|215
1658973600000|2022-07-28 02:00:00|295.94|295.79|296.29|296.14|296.34|296.19|295.94|295.79|319
1658973900000|2022-07-28 02:05:00|296.24|296.09|296.19|296.04|296.29|296.14|296.14|295.99|161
1658974200000|2022-07-28 02:10:00|296.24|296.09|296.34|296.19|296.34|296.19|296.19|296.04|111
1658974500000|2022-07-28 02:15:00|296.39|296.24|296.29|296.14|296.44|296.29|296.29|296.14|167
1658974800000|2022-07-28 02:20:00|296.34|296.19|296.39|296.24|296.44|296.29|296.34|296.19|123
1658975100000|2022-07-28 02:25:00|296.34|296.19|296.29|296.14|296.34|296.19|296.29|296.14|149
1658975400000|2022-07-28 02:30:00|296.24|296.09|296.39|296.24|296.44|296.24|296.19|296.04|221
1658975700000|2022-07-28 02:35:00|296.44|296.29|296.49|296.34|296.54|296.34|296.39|296.24|100
1658976000000|2022-07-28 02:40:00|296.44|296.29|296.49|296.34|296.49|296.34|296.39|296.24|136
1658976300000|2022-07-28 02:45:00|296.44|296.29|296.49|296.34|296.49|296.34|296.34|296.19|142
1658976600000|2022-07-28 02:50:00|296.54|296.39|296.64|296.49|296.64|296.49|296.49|296.34|108
1658976900000|2022-07-28 02:55:00|296.69|296.54|296.59|296.44|296.69|296.54|296.44|296.29|179
1658977200000|2022-07-28 03:00:00|296.54|296.39|296.59|296.44|296.59|296.44|296.49|296.34|123
1658977500000|2022-07-28 03:05:00|296.54|296.39|296.49|296.34|296.64|296.49|296.49|296.29|158
1658977800000|2022-07-28 03:10:00|296.54|296.39|296.59|296.44|296.64|296.49|296.54|296.39|89
1658978100000|2022-07-28 03:15:00|296.54|296.39|296.59|296.44|296.74|296.59|296.54|296.39|289
1658978400000|2022-07-28 03:20:00|296.54|296.39|296.64|296.49|296.69|296.54|296.49|296.34|178
1658978700000|2022-07-28 03:25:00|296.69|296.54|296.64|296.49|296.74|296.59|296.64|296.49|86
1658979000000|2022-07-28 03:30:00|296.59|296.44|296.64|296.49|296.64|296.49|296.54|296.39|89
1658979300000|2022-07-28 03:35:00|296.69|296.54|296.74|296.59|296.74|296.59|296.64|296.49|118
1658979600000|2022-07-28 03:40:00|296.69|296.54|296.44|296.29|296.69|296.54|296.44|296.24|209
1658979900000|2022-07-28 03:45:00|296.39|296.24|296.44|296.29|296.44|296.29|296.39|296.24|123
1658980200000|2022-07-28 03:50:00|296.39|296.24|296.29|296.14|296.39|296.24|296.29|296.09|76
1658980500000|2022-07-28 03:55:00|296.34|296.19|296.39|296.24|296.39|296.24|296.29|296.14|155
1658980800000|2022-07-28 04:00:00|296.34|296.19|296.39|296.24|296.49|296.34|296.34|296.19|132
1658981100000|2022-07-28 04:05:00|296.34|296.19|296.39|296.24|296.39|296.24|296.29|296.14|60
1658981400000|2022-07-28 04:10:00|296.34|296.19|296.34|296.19|296.34|296.19|296.24|296.09|52
1658981700000|2022-07-28 04:15:00|296.29|296.14|296.34|296.19|296.39|296.24|296.24|296.09|123
1658982000000|2022-07-28 04:20:00|296.39|296.24|296.34|296.19|296.39|296.24|296.29|296.14|84
1658982300000|2022-07-28 04:25:00|296.29|296.14|296.24|296.09|296.29|296.19|296.24|296.04|55
1658982600000|2022-07-28 04:30:00|296.19|296.04|296.34|296.19|296.34|296.19|296.19|296.04|64
1658982900000|2022-07-28 04:35:00|296.39|296.24|296.49|296.34|296.54|296.39|296.39|296.24|61
1658983200000|2022-07-28 04:40:00|296.54|296.39|296.54|296.39|296.59|296.39|296.54|296.39|72
1658983500000|2022-07-28 04:45:00|296.49|296.34|296.49|296.34|296.49|296.34|296.49|296.34|16
1658983800000|2022-07-28 04:50:00|296.44|296.29|296.44|296.29|296.44|296.29|296.44|296.24|36
1658984100000|2022-07-28 04:55:00|296.49|296.34|296.44|296.29|296.49|296.34|296.44|296.29|36
1658984400000|2022-07-28 05:00:00|296.39|296.24|296.39|296.24|296.39|296.24|296.29|296.14|197
1658984700000|2022-07-28 05:05:00|296.44|296.29|296.39|296.24|296.54|296.34|296.34|296.19|164
1658985000000|2022-07-28 05:10:00|296.44|296.29|296.49|296.34|296.54|296.39|296.44|296.29|215
1658985300000|2022-07-28 05:15:00|296.44|296.29|296.59|296.44|296.59|296.44|296.39|296.24|169
1658985600000|2022-07-28 05:20:00|296.64|296.49|296.74|296.59|296.74|296.59|296.64|296.49|169
1658985900000|2022-07-28 05:25:00|296.79|296.54|296.69|296.54|296.84|296.64|296.64|296.49|275
1658986200000|2022-07-28 05:30:00|296.74|296.59|296.79|296.64|296.89|296.74|296.74|296.59|94
1658986500000|2022-07-28 05:35:00|296.84|296.69|296.94|296.79|296.99|296.84|296.79|296.64|232
1658986800000|2022-07-28 05:40:00|296.89|296.74|296.94|296.79|296.94|296.79|296.84|296.69|137
1658987100000|2022-07-28 05:45:00|296.99|296.84|296.94|296.79|297.04|296.89|296.94|296.79|170
1658987400000|2022-07-28 05:50:00|296.99|296.84|296.89|296.74|296.99|296.84|296.84|296.69|127
1658987700000|2022-07-28 05:55:00|296.84|296.69|296.89|296.74|296.99|296.84|296.84|296.69|92
1658988000000|2022-07-28 06:00:00|296.94|296.79|296.79|296.64|296.94|296.79|296.74|296.54|736
1658988300000|2022-07-28 06:05:00|296.84|296.59|296.89|296.74|296.94|296.79|296.74|296.59|328
1658988600000|2022-07-28 06:10:00|296.94|296.69|296.99|296.84|297.04|296.89|296.84|296.69|197
1658988900000|2022-07-28 06:15:00|297.04|296.89|297.29|297.14|297.29|297.14|297.04|296.89|308
1658989200000|2022-07-28 06:20:00|297.24|297.09|297.19|297.04|297.29|297.14|297.09|296.94|195
1658989500000|2022-07-28 06:25:00|297.24|297.09|297.24|297.09|297.24|297.09|297.09|296.94|101
1658989800000|2022-07-28 06:30:00|297.29|297.14|297.29|297.14|297.39|297.24|297.29|297.14|295
1658990100000|2022-07-28 06:35:00|297.34|297.19|297.39|297.24|297.39|297.24|297.24|297.09|177
1658990400000|2022-07-28 06:40:00|297.34|297.19|297.44|297.29|297.44|297.29|297.34|297.19|76
1658990700000|2022-07-28 06:45:00|297.39|297.24|297.29|297.14|297.39|297.24|297.24|297.09|113
1658991000000|2022-07-28 06:50:00|297.34|297.19|297.29|297.14|297.34|297.19|297.29|297.14|178
1658991300000|2022-07-28 06:55:00|297.24|297.09|297.29|297.14|297.34|297.19|297.24|297.09|177
1658991600000|2022-07-28 07:00:00|297.34|297.19|297.34|297.19|297.39|297.24|297.24|297.09|269
1658991900000|2022-07-28 07:05:00|297.39|297.24|297.49|297.34|297.54|297.39|297.34|297.19|259
1658992200000|2022-07-28 07:10:00|297.44|297.29|297.49|297.34|297.54|297.39|297.44|297.29|258
1658992500000|2022-07-28 07:15:00|297.44|297.29|297.54|297.39|297.59|297.44|297.44|297.29|303
1658992800000|2022-07-28 07:20:00|297.59|297.44|297.54|297.39|297.69|297.54|297.54|297.39|148
1658993100000|2022-07-28 07:25:00|297.59|297.44|297.49|297.34|297.59|297.44|297.49|297.34|363
1658993400000|2022-07-28 07:30:00|297.44|297.29|297.39|297.24|297.49|297.34|297.29|297.14|209
1658993700000|2022-07-28 07:35:00|297.44|297.29|297.49|297.34|297.54|297.39|297.44|297.29|124
1658994000000|2022-07-28 07:40:00|297.54|297.39|297.49|297.34|297.59|297.44|297.49|297.34|137
1658994300000|2022-07-28 07:45:00|297.54|297.39|297.39|297.24|297.54|297.39|297.39|297.24|112
1658994600000|2022-07-28 07:50:00|297.44|297.29|297.34|297.19|297.44|297.29|297.34|297.19|89
1658994900000|2022-07-28 07:55:00|297.29|297.14|297.34|297.19|297.39|297.24|297.29|297.14|133
1658995200000|2022-07-28 08:00:00|297.29|297.14|297.19|297.04|297.34|297.19|297.09|296.94|266
1658995500000|2022-07-28 08:05:00|297.14|296.99|296.89|296.74|297.19|297.04|296.84|296.69|313
1658995800000|2022-07-28 08:10:00|296.94|296.79|296.84|296.69|297.09|296.94|296.79|296.64|298
1658996100000|2022-07-28 08:15:00|296.79|296.64|296.94|296.79|297.04|296.89|296.79|296.59|211
1658996400000|2022-07-28 08:20:00|296.89|296.74|296.94|296.79|297.04|296.89|296.89|296.74|85
1658996700000|2022-07-28 08:25:00|296.89|296.74|296.84|296.69|296.89|296.74|296.74|296.59|249
1658997000000|2022-07-28 08:30:00|296.79|296.64|296.84|296.69|296.94|296.79|296.74|296.59|141
1658997300000|2022-07-28 08:35:00|296.89|296.74|296.94|296.79|296.94|296.79|296.89|296.74|138
1658997600000|2022-07-28 08:40:00|296.99|296.84|297.09|296.94|297.09|296.94|296.94|296.79|326
1658997900000|2022-07-28 08:45:00|297.14|296.99|297.14|296.99|297.29|297.14|297.14|296.99|338
1658998200000|2022-07-28 08:50:00|297.09|296.94|296.89|296.74|297.14|296.99|296.84|296.69|347
1658998500000|2022-07-28 08:55:00|296.94|296.79|297.09|296.94|297.14|296.99|296.89|296.74|692
1658998800000|2022-07-28 09:00:00|297.04|296.89|296.94|296.79|297.04|296.89|296.74|296.59|517
1658999100000|2022-07-28 09:05:00|296.99|296.84|296.94|296.79|297.09|296.94|296.84|296.69|452
1658999400000|2022-07-28 09:10:00|296.89|296.74|296.79|296.59|296.94|296.74|296.69|296.54|93
1658999700000|2022-07-28 09:15:00|296.74|296.64|296.94|296.69|296.94|296.74|296.64|296.49|88
1659000000000|2022-07-28 09:20:00|296.99|296.39|296.89|296.29|296.99|296.39|296.89|296.29|0
1659000300000|2022-07-28 09:25:00|296.99|296.39|296.99|296.39|296.99|296.39|296.89|296.29|26
1659000600000|2022-07-28 09:30:00|296.89|296.29|296.99|296.39|296.99|296.39|296.89|296.29|0
1659000900000|2022-07-28 09:35:00|297.09|296.49|297.09|296.49|297.09|296.49|296.99|296.39|0
1659001200000|2022-07-28 09:40:00|297.19|296.59|297.19|296.59|297.19|296.59|297.19|296.59|0
1659001500000|2022-07-28 09:45:00|297.29|296.69|297.19|296.59|297.29|296.69|297.19|296.59|0
1659001800000|2022-07-28 09:50:00|296.94|296.74|296.74|296.54|296.94|296.74|296.69|296.49|41
1659002100000|2022-07-28 09:55:00|296.79|296.59|296.89|296.74|296.89|296.74|296.74|296.59|21
1659002400000|2022-07-28 10:00:00|296.94|296.69|297.24|297.04|297.24|297.09|296.84|296.69|28
1659002700000|2022-07-28 10:05:00|297.29|297.09|297.24|297.09|297.44|297.24|297.24|297.04|50
1659003000000|2022-07-28 10:10:00|297.19|297.04|296.99|296.84|297.19|297.09|296.99|296.84|30
1659003300000|2022-07-28 10:15:00|297.04|296.89|296.94|296.79|297.04|296.89|296.94|296.74|56
1659003600000|2022-07-28 10:20:00|296.89|296.74|296.94|296.79|296.99|296.84|296.89|296.74|35
1659003900000|2022-07-28 10:25:00|296.89|296.74|296.94|296.79|296.99|296.84|296.84|296.69|14
1659004200000|2022-07-28 10:30:00|296.99|296.74|296.94|296.74|296.99|296.79|296.89|296.74|7
1659004500000|2022-07-28 10:35:00|296.89|296.79|297.04|296.84|297.04|296.84|296.89|296.74|5
1659004800000|2022-07-28 10:40:00|296.99|296.89|296.89|296.74|297.04|296.89|296.89|296.74|1
1659005100000|2022-07-28 10:45:00|296.84|296.69|296.94|296.79|296.99|296.79|296.84|296.69|18
1659005400000|2022-07-28 10:50:00|296.89|296.74|297.04|296.84|297.04|296.84|296.89|296.74|7
1659005700000|2022-07-28 10:55:00|296.99|296.79|296.99|296.84|297.04|296.84|296.84|296.69|8
1659006000000|2022-07-28 11:00:00|297.04|296.89|297.09|296.94|297.09|296.94|296.99|296.84|2
1659006300000|2022-07-28 11:05:00|297.04|296.89|297.14|296.94|297.14|296.99|297.04|296.89|0
1659006600000|2022-07-28 11:10:00|297.09|296.99|297.14|296.94|297.14|296.99|297.09|296.89|1
1659006900000|2022-07-28 11:15:00|297.09|296.99|297.14|296.99|297.39|297.14|297.09|296.94|84
1659007200000|2022-07-28 11:20:00|297.19|296.94|296.99|296.84|297.19|296.99|296.99|296.79|15
1659007500000|2022-07-28 11:25:00|296.94|296.79|296.99|296.84|297.04|296.84|296.89|296.74|49
1659007800000|2022-07-28 11:30:00|297.04|296.79|296.99|296.79|297.04|296.89|296.94|296.79|7
1659008100000|2022-07-28 11:35:00|296.94|296.84|296.99|296.79|296.99|296.84|296.89|296.74|12
1659008400000|2022-07-28 11:40:00|296.94|296.84|296.94|296.79|296.99|296.84|296.89|296.74|14
1659008700000|2022-07-28 11:45:00|296.99|296.84|297.04|296.84|297.04|296.89|296.99|296.79|12
1659009000000|2022-07-28 11:50:00|296.99|296.79|297.04|296.89|297.04|296.89|296.99|296.79|7
1659009300000|2022-07-28 11:55:00|296.99|296.84|297.04|296.89|297.04|296.89|296.99|296.84|18
1659009600000|2022-07-28 12:00:00|296.99|296.84|296.94|296.74|296.99|296.84|296.89|296.69|16
1659009900000|2022-07-28 12:05:00|296.89|296.69|296.94|296.74|296.99|296.84|296.84|296.69|18
1659010200000|2022-07-28 12:10:00|296.89|296.79|296.94|296.79|296.94|296.79|296.89|296.74|16
1659010500000|2022-07-28 12:15:00|296.89|296.74|296.89|296.74|296.89|296.79|296.89|296.74|7
1659010800000|2022-07-28 12:20:00|296.84|296.69|296.94|296.74|296.99|296.84|296.84|296.69|23
1659011100000|2022-07-28 12:25:00|296.89|296.79|296.84|296.59|296.99|296.84|296.84|296.59|12
1659011400000|2022-07-28 12:30:00|296.89|296.64|297.09|296.84|297.24|296.94|296.54|296.34|42
1659011700000|2022-07-28 12:35:00|297.14|296.89|296.99|296.74|297.29|297.09|296.94|296.74|9
1659012000000|2022-07-28 12:40:00|297.04|296.79|297.19|296.99|297.29|297.14|296.99|296.79|14
1659012300000|2022-07-28 12:45:00|297.24|297.04|297.24|297.04|297.39|297.24|297.19|296.99|10
1659012600000|2022-07-28 12:50:00|297.19|297.09|297.24|297.09|297.34|297.14|297.04|296.89|37
1659012900000|2022-07-28 12:55:00|297.19|297.04|297.04|296.89|297.24|297.04|296.99|296.84|5
1659013200000|2022-07-28 13:00:00|297.09|296.84|296.99|296.84|297.09|296.94|296.94|296.79|13
1659013500000|2022-07-28 13:05:00|297.04|296.89|297.04|296.89|297.09|296.94|296.99|296.84|21
1659013800000|2022-07-28 13:10:00|297.09|296.84|297.24|297.04|297.24|297.09|297.04|296.84|33
1659014100000|2022-07-28 13:15:00|297.19|297.09|297.39|297.24|297.39|297.24|297.19|296.99|7
1659014400000|2022-07-28 13:20:00|297.44|297.19|297.49|297.29|297.49|297.34|297.34|297.19|24
1659014700000|2022-07-28 13:25:00|297.44|297.34|297.64|297.49|297.74|297.59|297.39|297.24|104
1659015000000|2022-07-28 13:30:00|297.59|297.44|298.09|297.94|298.14|297.99|297.49|297.34|129
1659015300000|2022-07-28 13:35:00|298.04|297.89|297.94|297.74|298.34|298.19|297.89|297.74|46
1659015600000|2022-07-28 13:40:00|297.89|297.79|297.24|297.09|298.14|297.94|297.19|297.04|77
1659015900000|2022-07-28 13:45:00|297.19|297.04|296.99|296.79|297.24|297.09|296.69|296.54|75
1659016200000|2022-07-28 13:50:00|296.94|296.74|296.49|296.34|297.09|296.94|296.29|296.09|102
1659016500000|2022-07-28 13:55:00|296.44|296.29|296.44|296.24|296.79|296.54|296.29|296.09|76
1659016800000|2022-07-28 14:00:00|296.49|296.29|296.49|296.34|296.84|296.69|296.39|296.19|82
1659017100000|2022-07-28 14:05:00|296.44|296.29|295.79|295.59|296.49|296.34|295.69|295.54|115
1659017400000|2022-07-28 14:10:00|295.84|295.64|295.89|295.69|295.99|295.79|295.59|295.39|96
1659017700000|2022-07-28 14:15:00|295.84|295.64|295.94|295.74|296.29|296.14|295.74|295.59|59
1659018000000|2022-07-28 14:20:00|295.99|295.79|295.74|295.59|295.99|295.84|295.54|295.39|113
1659018300000|2022-07-28 14:25:00|295.79|295.64|295.89|295.74|295.94|295.74|295.49|295.34|66
1659018600000|2022-07-28 14:30:00|295.94|295.69|295.84|295.69|295.94|295.79|295.54|295.34|14
1659018900000|2022-07-28 14:35:00|295.89|295.64|296.09|295.94|296.39|296.19|295.89|295.64|42
1659019200000|2022-07-28 14:40:00|296.14|295.89|296.14|295.94|296.14|295.99|295.84|295.69|26
1659019500000|2022-07-28 14:45:00|296.19|295.99|296.39|296.24|296.44|296.29|296.09|295.89|41
1659019800000|2022-07-28 14:50:00|296.44|296.19|296.44|296.29|296.64|296.44|296.34|296.19|41
1659020100000|2022-07-28 14:55:00|296.39|296.24|296.74|296.54|296.74|296.59|296.34|296.14|34
1659020400000|2022-07-28 15:00:00|296.79|296.59|296.94|296.79|297.04|296.89|296.69|296.49|41
1659020700000|2022-07-28 15:05:00|296.99|296.84|296.99|296.84|297.14|296.99|296.84|296.69|18
1659021000000|2022-07-28 15:10:00|297.04|296.89|297.14|296.94|297.14|296.99|296.89|296.74|13
1659021300000|2022-07-28 15:15:00|297.09|296.89|296.94|296.74|297.19|297.04|296.94|296.74|21
1659021600000|2022-07-28 15:20:00|296.89|296.79|297.34|297.14|297.39|297.19|296.89|296.69|17
1659021900000|2022-07-28 15:25:00|297.29|297.19|297.34|297.14|297.49|297.29|297.29|297.09|63
1659022200000|2022-07-28 15:30:00|297.39|297.19|297.34|297.19|297.44|297.24|297.14|296.99|8
1659022500000|2022-07-28 15:35:00|297.29|297.14|297.29|297.09|297.34|297.19|297.19|297.04|18
1659022800000|2022-07-28 15:40:00|297.34|297.14|297.54|297.34|297.54|297.34|297.24|297.09|3
1659023100000|2022-07-28 15:45:00|297.49|297.29|297.44|297.24|297.54|297.34|297.34|297.19|4
1659023400000|2022-07-28 15:50:00|297.49|297.29|297.44|297.29|297.59|297.44|297.39|297.24|4
1659023700000|2022-07-28 15:55:00|297.49|297.24|297.34|297.14|297.49|297.29|297.29|297.14|3
1659024000000|2022-07-28 16:00:00|297.29|297.19|297.39|297.19|297.44|297.24|297.29|297.09|0
1659024300000|2022-07-28 16:05:00|297.44|297.24|297.34|297.14|297.49|297.29|297.19|297.04|3
1659024600000|2022-07-28 16:10:00|297.29|297.09|297.34|297.14|297.39|297.19|297.24|297.04|2
1659024900000|2022-07-28 16:15:00|297.29|297.09|297.14|296.94|297.34|297.14|297.04|296.84|23
1659025200000|2022-07-28 16:20:00|297.09|296.89|297.29|297.09|297.29|297.14|296.99|296.84|4
1659025500000|2022-07-28 16:25:00|297.24|297.04|297.39|297.19|297.44|297.24|297.19|297.04|5
1659025800000|2022-07-28 16:30:00|297.44|297.24|297.24|297.09|297.49|297.29|297.19|296.99|0
1659026100000|2022-07-28 16:35:00|297.29|297.04|297.24|297.09|297.34|297.14|297.24|297.04|2
1659026400000|2022-07-28 16:40:00|297.19|297.04|297.24|297.04|297.29|297.09|297.19|296.94|2
1659026700000|2022-07-28 16:45:00|297.29|297.09|297.19|296.99|297.29|297.09|297.14|296.94|1
1659027000000|2022-07-28 16:50:00|297.24|297.04|297.29|297.09|297.29|297.09|297.09|296.94|3
1659027300000|2022-07-28 16:55:00|297.24|297.14|297.24|297.09|297.39|297.19|297.19|297.04|26
1659027600000|2022-07-28 17:00:00|297.29|297.04|297.19|296.99|297.29|297.09|297.04|296.89|2
1659027900000|2022-07-28 17:05:00|297.24|297.04|297.24|297.09|297.24|297.09|297.14|296.94|8
1659028200000|2022-07-28 17:10:00|297.29|297.14|297.29|297.14|297.34|297.14|297.24|297.04|27
1659028500000|2022-07-28 17:15:00|297.24|297.09|297.24|297.04|297.29|297.14|297.19|296.99|3
1659028800000|2022-07-28 17:20:00|297.29|297.09|297.49|297.34|297.54|297.39|297.24|297.04|42
1659029100000|2022-07-28 17:25:00|297.54|297.39|297.59|297.44|297.59|297.44|297.49|297.34|20
1659029400000|2022-07-28 17:30:00|297.64|297.49|297.74|297.59|297.74|297.59|297.54|297.39|33
1659029700000|2022-07-28 17:35:00|297.84|297.54|297.89|297.69|297.89|297.74|297.79|297.54|11
1659030000000|2022-07-28 17:40:00|297.94|297.74|297.94|297.74|297.99|297.84|297.94|297.69|2
1659030300000|2022-07-28 17:45:00|297.89|297.79|297.99|297.84|298.04|297.89|297.89|297.69|6
1659030600000|2022-07-28 17:50:00|298.04|297.79|297.89|297.74|298.04|297.89|297.89|297.69|4
1659030900000|2022-07-28 17:55:00|297.94|297.69|297.84|297.69|297.99|297.84|297.84|297.69|8
1659031200000|2022-07-28 18:00:00|297.89|297.64|297.79|297.59|297.89|297.69|297.74|297.54|1
1659031500000|2022-07-28 18:05:00|297.74|297.54|297.64|297.49|297.79|297.59|297.54|297.39|32
1659031800000|2022-07-28 18:10:00|297.59|297.44|297.59|297.39|297.69|297.54|297.54|297.34|2
1659032100000|2022-07-28 18:15:00|297.64|297.44|297.69|297.54|297.74|297.54|297.59|297.39|1
1659032400000|2022-07-28 18:20:00|297.64|297.49|297.64|297.49|297.74|297.54|297.59|297.39|13
1659032700000|2022-07-28 18:25:00|297.59|297.44|297.64|297.49|297.69|297.49|297.59|297.44|9
1659033000000|2022-07-28 18:30:00|297.59|297.44|297.59|297.44|297.64|297.49|297.49|297.34|4
1659033300000|2022-07-28 18:35:00|297.64|297.49|297.69|297.54|297.69|297.54|297.64|297.44|2
1659033600000|2022-07-28 18:40:00|297.74|297.49|297.74|297.54|297.79|297.64|297.69|297.49|3
1659033900000|2022-07-28 18:45:00|297.69|297.59|297.79|297.64|297.79|297.64|297.69|297.54|1
1659034200000|2022-07-28 18:50:00|297.74|297.59|297.89|297.69|297.89|297.74|297.74|297.59|3
1659034500000|2022-07-28 18:55:00|297.84|297.74|297.94|297.79|297.94|297.79|297.79|297.64|26
1659034800000|2022-07-28 19:00:00|297.89|297.74|298.09|297.94|298.09|297.94|297.89|297.69|19
1659035100000|2022-07-28 19:05:00|298.14|297.99|298.19|298.04|298.24|298.09|298.09|297.94|36
1659035400000|2022-07-28 19:10:00|298.14|297.94|298.19|298.04|298.24|298.09|298.09|297.94|42
1659035700000|2022-07-28 19:15:00|298.14|297.94|298.24|298.09|298.24|298.09|298.09|297.89|29
1659036000000|2022-07-28 19:20:00|298.29|298.14|298.29|298.09|298.29|298.14|298.24|298.09|19
1659036300000|2022-07-28 19:25:00|298.24|298.14|298.29|298.14|298.29|298.14|298.24|298.09|1
1659036600000|2022-07-28 19:30:00|298.24|298.09|298.29|298.14|298.29|298.14|298.24|298.09|5
1659036900000|2022-07-28 19:35:00|298.24|298.09|298.19|297.99|298.29|298.14|298.09|297.89|24
1659037200000|2022-07-28 19:40:00|298.14|298.04|298.19|298.04|298.24|298.04|298.09|297.89|3
1659037500000|2022-07-28 19:45:00|298.24|298.09|298.34|298.19|298.34|298.19|298.14|297.99|23
1659037800000|2022-07-28 19:50:00|298.39|298.24|298.29|298.14|298.44|298.24|298.29|298.14|10
1659038100000|2022-07-28 19:55:00|298.24|298.09|298.14|297.94|298.29|298.14|298.04|297.89|18
1659038400000|2022-07-28 20:00:00|298.19|297.99|298.54|298.34|298.69|298.54|298.14|297.94|29
1659038700000|2022-07-28 20:05:00|298.49|298.39|298.44|298.24|298.54|298.39|298.39|298.24|4
1659039000000|2022-07-28 20:10:00|298.39|298.19|298.54|298.39|298.54|298.39|298.39|298.14|20
1659039300000|2022-07-28 20:15:00|298.59|298.34|298.54|298.34|298.64|298.44|298.49|298.34|3
1659039600000|2022-07-28 20:20:00|298.59|298.39|298.44|298.24|298.59|298.39|298.44|298.24|1
1659039900000|2022-07-28 20:25:00|298.49|298.29|298.54|298.34|298.54|298.34|298.44|298.24|0
1659040200000|2022-07-28 20:30:00|298.49|298.29|298.64|298.44|298.69|298.44|298.44|298.19|10
1659040500000|2022-07-28 20:35:00|298.59|298.49|298.74|298.49|298.79|298.54|298.59|298.39|7
1659040800000|2022-07-28 20:40:00|298.69|298.44|298.79|298.44|298.79|298.59|298.59|298.39|9
1659041100000|2022-07-28 20:45:00|298.84|298.49|298.84|298.64|298.84|298.69|298.64|298.39|63
1659041400000|2022-07-28 20:50:00|298.79|298.59|298.89|298.64|298.89|298.69|298.69|298.49|13
1659041700000|2022-07-28 20:55:00|298.94|298.69|298.99|298.59|298.99|298.74|298.94|298.59|4
1659042000000|2022-07-28 21:00:00||298.54||298.54||298.59||298.54|0
1659042300000|2022-07-28 21:05:00||297.64||297.64||297.64||297.59|0
1659042600000|2022-07-28 21:10:00|298.59|297.99|298.59|297.99|298.59|297.99|298.59|297.99|1
1659043500000|2022-07-28 21:25:00|298.49|297.89|298.49|297.89|298.59|297.99|298.49|297.89|0
1659043800000|2022-07-28 21:30:00|298.59|297.99|298.59|297.99|298.59|297.99|298.59|297.99|0
1659044100000|2022-07-28 21:35:00|298.49|297.89|298.49|297.89|298.59|297.99|298.49|297.89|0
1659044400000|2022-07-28 21:40:00|298.59|297.99|298.59|297.99|298.59|297.99|298.59|297.99|0
1659045300000|2022-07-28 21:55:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1659045600000|2022-07-28 22:00:00|298.49|297.89|298.09|297.49|298.49|297.89|297.99|297.39|0
1659045900000|2022-07-28 22:05:00|298.19|297.59|298.29|297.69|298.29|297.69|298.09|297.49|0
1659046200000|2022-07-28 22:10:00|298.19|297.59|298.29|297.69|298.39|297.79|298.19|297.59|0
1659046500000|2022-07-28 22:15:00|298.29|297.69|298.29|297.69|298.39|297.79|298.29|297.69|0
1659046800000|2022-07-28 22:20:00|298.19|297.59|298.19|297.59|298.29|297.69|298.19|297.59|0
1659047100000|2022-07-28 22:25:00|298.29|297.69|298.29|297.69|298.29|297.69|298.19|297.59|0
1659047700000|2022-07-28 22:35:00|298.19|297.59|298.19|297.59|298.29|297.69|298.19|297.59|0
1659048000000|2022-07-28 22:40:00|298.29|297.69|298.29|297.69|298.29|297.69|298.19|297.59|0
1659048300000|2022-07-28 22:45:00|298.19|297.59|298.29|297.69|298.29|297.69|298.19|297.59|0
1659048600000|2022-07-28 22:50:00|298.19|297.59|298.19|297.59|298.29|297.69|298.19|297.59|0
1659048900000|2022-07-28 22:55:00|298.29|297.69|298.19|297.59|298.29|297.69|298.19|297.59|0
1659049200000|2022-07-28 23:00:00|298.29|297.69|298.19|297.59|298.29|297.69|298.19|297.59|0
1659049500000|2022-07-28 23:05:00|298.09|297.49|298.19|297.59|298.19|297.59|298.09|297.49|0
1659050100000|2022-07-28 23:15:00|298.09|297.49|298.09|297.49|298.19|297.59|298.09|297.49|0
1659050400000|2022-07-28 23:20:00|298.19|297.59|298.19|297.59|298.19|297.59|298.09|297.49|0
1659050700000|2022-07-28 23:25:00|298.29|297.69|298.29|297.69|298.29|297.69|298.29|297.69|0
1659051300000|2022-07-28 23:35:00|298.19|297.59|298.29|297.69|298.29|297.69|298.19|297.59|0
1659051600000|2022-07-28 23:40:00|298.19|297.59|298.29|297.69|298.29|297.69|298.19|297.59|0
1659051900000|2022-07-28 23:45:00|298.19|297.59|298.39|297.79|298.49|297.89|298.09|297.49|0
1659052200000|2022-07-28 23:50:00|298.49|297.89|298.49|297.89|298.49|297.89|298.39|297.79|0
1659052500000|2022-07-28 23:55:00|298.39|297.79|298.39|297.79|298.49|297.89|298.39|297.79|0
1659052800000|2022-07-29 00:00:00|298.49|297.89|298.49|297.89|298.49|297.89|298.39|297.79|0
1659053100000|2022-07-29 00:05:00|298.39|297.79|298.49|297.89|298.59|297.99|298.39|297.79|0
1659053400000|2022-07-29 00:10:00|298.59|297.99|298.59|297.99|298.59|297.99|298.49|297.89|0
1659053700000|2022-07-29 00:15:00|298.49|297.89|298.39|297.79|298.49|297.89|298.39|297.79|0
1659054000000|2022-07-29 00:20:00|298.29|297.69|298.39|297.79|298.39|297.79|298.29|297.69|0
1659054300000|2022-07-29 00:25:00|298.29|297.69|298.29|297.69|298.29|297.69|298.29|297.69|0
1659054600000|2022-07-29 00:30:00|299.19|298.84|299.04|298.89|299.59|299.34|298.89|298.69|587
1659054900000|2022-07-29 00:35:00|299.09|298.84|299.14|298.94|299.19|299.04|298.89|298.74|218
1659055200000|2022-07-29 00:40:00|299.09|298.99|298.84|298.69|299.09|298.99|298.79|298.64|330
1659055500000|2022-07-29 00:45:00|298.89|298.74|298.84|298.69|298.94|298.79|298.69|298.54|179
1659055800000|2022-07-29 00:50:00|298.89|298.74|299.14|298.99|299.29|299.14|298.79|298.64|265
1659056100000|2022-07-29 00:55:00|299.19|299.04|299.14|298.99|299.24|299.09|298.84|298.69|287
1659056400000|2022-07-29 01:00:00|299.19|299.04|299.49|299.34|299.69|299.54|299.19|299.04|494
1659056700000|2022-07-29 01:05:00|299.44|299.24|298.99|298.84|299.44|299.24|298.94|298.79|380
1659057000000|2022-07-29 01:10:00|298.94|298.79|299.19|298.99|299.19|298.99|298.69|298.54|429
1659057300000|2022-07-29 01:15:00|299.24|299.04|299.04|298.89|299.39|299.24|298.89|298.74|328
1659057600000|2022-07-29 01:20:00|299.09|298.94|299.14|298.99|299.24|299.09|298.99|298.84|399
1659057900000|2022-07-29 01:25:00|299.09|298.94|299.04|298.89|299.19|299.04|298.84|298.69|432
1659058200000|2022-07-29 01:30:00|298.99|298.84|299.34|299.19|299.39|299.24|298.74|298.59|752
1659058500000|2022-07-29 01:35:00|299.29|299.14|299.14|298.99|299.34|299.19|298.99|298.79|361
1659058800000|2022-07-29 01:40:00|299.09|298.89|298.89|298.74|299.14|298.94|298.74|298.59|278
1659059100000|2022-07-29 01:45:00|298.94|298.79|298.89|298.74|299.04|298.89|298.79|298.64|237
1659059400000|2022-07-29 01:50:00|298.79|298.64|298.69|298.54|298.79|298.64|298.49|298.34|317
1659059700000|2022-07-29 01:55:00|298.64|298.49|298.84|298.64|298.84|298.69|298.59|298.44|199
1659060000000|2022-07-29 02:00:00|298.89|298.69|298.34|298.19|298.94|298.79|298.34|298.14|566
1659060300000|2022-07-29 02:05:00|298.39|298.24|297.59|297.44|298.49|298.34|297.59|297.44|544
1659060600000|2022-07-29 02:10:00|297.64|297.49|297.44|297.24|297.89|297.74|297.39|297.24|435
1659060900000|2022-07-29 02:15:00|297.39|297.29|297.19|297.04|297.49|297.34|297.14|296.94|271
1659061200000|2022-07-29 02:20:00|297.24|297.09|297.54|297.39|297.64|297.44|297.24|297.09|210
1659061500000|2022-07-29 02:25:00|297.49|297.34|297.49|297.34|297.59|297.44|297.44|297.29|178
1659061800000|2022-07-29 02:30:00|297.44|297.29|297.74|297.54|297.74|297.54|297.34|297.19|237
1659062100000|2022-07-29 02:35:00|297.69|297.59|297.64|297.49|297.79|297.64|297.54|297.39|299
1659062400000|2022-07-29 02:40:00|297.69|297.54|297.44|297.29|297.74|297.59|297.34|297.19|241
1659062700000|2022-07-29 02:45:00|297.39|297.24|297.04|296.89|297.39|297.24|296.94|296.79|259
1659063000000|2022-07-29 02:50:00|297.09|296.94|297.09|296.89|297.39|297.24|296.99|296.84|265
1659063300000|2022-07-29 02:55:00|297.04|296.94|297.04|296.89|297.34|297.19|296.99|296.84|174
1659063600000|2022-07-29 03:00:00|296.99|296.84|296.74|296.59|296.99|296.84|296.69|296.54|280
1659063900000|2022-07-29 03:05:00|296.69|296.54|296.29|296.14|296.74|296.59|296.29|296.14|232
1659064200000|2022-07-29 03:10:00|296.34|296.19|296.74|296.59|296.79|296.59|296.34|296.19|354
1659064500000|2022-07-29 03:15:00|296.79|296.64|296.54|296.39|296.89|296.74|296.54|296.39|387
1659064800000|2022-07-29 03:20:00|296.59|296.44|296.44|296.29|296.59|296.44|296.14|295.99|275
1659065100000|2022-07-29 03:25:00|296.49|296.34|296.29|296.14|296.49|296.34|296.29|296.14|218
1659065400000|2022-07-29 03:30:00|296.34|296.19|296.34|296.14|296.44|296.24|296.14|295.99|323
1659065700000|2022-07-29 03:35:00|296.39|296.19|296.39|296.24|296.74|296.59|296.39|296.19|310
1659066000000|2022-07-29 03:40:00|296.44|296.29|296.24|296.09|296.44|296.29|296.19|295.99|234
1659066300000|2022-07-29 03:45:00|296.29|296.14|296.44|296.29|296.44|296.29|296.24|296.09|146
1659066600000|2022-07-29 03:50:00|296.49|296.34|296.39|296.24|296.59|296.39|296.39|296.24|173
1659066900000|2022-07-29 03:55:00|296.34|296.19|296.59|296.44|296.69|296.54|296.34|296.14|168
1659067200000|2022-07-29 04:00:00|296.64|296.49|296.59|296.44|296.74|296.59|296.54|296.39|204
1659067500000|2022-07-29 04:05:00|296.54|296.39|296.39|296.24|296.64|296.49|296.39|296.24|175
1659067800000|2022-07-29 04:10:00|296.44|296.29|296.39|296.24|296.59|296.39|296.39|296.24|192
1659068100000|2022-07-29 04:15:00|296.34|296.19|296.54|296.34|296.54|296.34|296.34|296.19|168
1659068400000|2022-07-29 04:20:00|296.49|296.39|296.39|296.24|296.54|296.39|296.39|296.24|172
1659068700000|2022-07-29 04:25:00|296.44|296.29|296.44|296.29|296.49|296.34|296.29|296.14|163
1659069000000|2022-07-29 04:30:00|296.39|296.24|296.34|296.19|296.44|296.29|296.19|296.04|207
1659069300000|2022-07-29 04:35:00|296.29|296.14|296.29|296.14|296.34|296.19|296.24|296.04|83
1659069600000|2022-07-29 04:40:00|296.34|296.09|296.19|296.04|296.34|296.19|296.19|296.04|133
1659069900000|2022-07-29 04:45:00|296.24|296.09|296.19|296.04|296.24|296.09|296.19|296.04|83
1659070200000|2022-07-29 04:50:00|296.24|296.09|296.09|295.94|296.24|296.09|296.09|295.94|114
1659070500000|2022-07-29 04:55:00|296.04|295.89|296.04|295.89|296.04|295.89|296.04|295.89|85
1659070800000|2022-07-29 05:00:00|295.99|295.84|295.64|295.49|295.99|295.84|295.54|295.39|533
1659071100000|2022-07-29 05:05:00|295.59|295.44|295.54|295.39|295.69|295.54|295.54|295.39|144
1659071400000|2022-07-29 05:10:00|295.59|295.44|295.64|295.49|295.64|295.49|295.49|295.34|128
1659071700000|2022-07-29 05:15:00|295.69|295.54|295.69|295.54|295.74|295.59|295.64|295.49|99
1659072000000|2022-07-29 05:20:00|295.74|295.59|295.84|295.69|295.89|295.74|295.64|295.49|159
1659072300000|2022-07-29 05:25:00|295.79|295.64|295.74|295.59|295.89|295.74|295.74|295.54|75
1659072600000|2022-07-29 05:30:00|295.69|295.54|295.89|295.74|295.99|295.84|295.69|295.54|204
1659072900000|2022-07-29 05:35:00|295.84|295.69|295.89|295.74|296.09|295.94|295.84|295.69|89
1659073200000|2022-07-29 05:40:00|295.84|295.69|296.04|295.89|296.09|295.94|295.74|295.59|130
1659073500000|2022-07-29 05:45:00|295.99|295.84|295.89|295.74|296.09|295.94|295.89|295.74|112
1659073800000|2022-07-29 05:50:00|295.94|295.79|295.84|295.69|295.94|295.79|295.69|295.54|128
1659074100000|2022-07-29 05:55:00|295.79|295.64|295.99|295.84|295.99|295.84|295.79|295.64|117
1659074400000|2022-07-29 06:00:00|295.94|295.79|295.99|295.84|296.04|295.89|295.84|295.69|152
1659074700000|2022-07-29 06:05:00|295.94|295.79|295.99|295.84|295.99|295.84|295.84|295.69|125
1659075000000|2022-07-29 06:10:00|295.94|295.79|295.89|295.74|295.94|295.79|295.89|295.74|94
1659075300000|2022-07-29 06:15:00|295.94|295.79|295.94|295.79|295.99|295.84|295.84|295.69|196
1659075600000|2022-07-29 06:20:00|295.99|295.84|296.24|296.09|296.24|296.09|295.94|295.79|244
1659075900000|2022-07-29 06:25:00|296.19|296.04|296.29|296.14|296.34|296.19|296.19|296.04|264
1659076200000|2022-07-29 06:30:00|296.24|296.09|296.39|296.24|296.49|296.34|296.24|296.09|258
1659076500000|2022-07-29 06:35:00|296.34|296.19|296.29|296.14|296.34|296.19|296.19|295.99|199
1659076800000|2022-07-29 06:40:00|296.24|296.09|296.34|296.14|296.44|296.29|296.24|296.09|186
1659077100000|2022-07-29 06:45:00|296.29|296.19|296.34|296.19|296.44|296.29|296.29|296.14|103
1659077400000|2022-07-29 06:50:00|296.29|296.14|296.44|296.29|296.44|296.29|296.29|296.14|134
1659077700000|2022-07-29 06:55:00|296.39|296.24|296.34|296.19|296.44|296.29|296.29|296.14|164
1659078000000|2022-07-29 07:00:00|296.29|296.14|296.14|295.99|296.39|296.24|296.14|295.99|349
1659078300000|2022-07-29 07:05:00|296.09|295.89|296.19|296.04|296.34|296.19|296.09|295.89|310
1659078600000|2022-07-29 07:10:00|296.14|295.99|296.19|296.04|296.24|296.09|296.14|295.99|314
1659078900000|2022-07-29 07:15:00|296.09|295.94|296.29|296.14|296.29|296.14|296.09|295.94|255
1659079200000|2022-07-29 07:20:00|296.34|296.19|296.34|296.19|296.44|296.29|296.24|296.09|259
1659079500000|2022-07-29 07:25:00|296.29|296.14|296.24|296.09|296.39|296.24|296.19|296.04|306
1659079800000|2022-07-29 07:30:00|296.29|296.14|296.09|295.94|296.29|296.14|295.99|295.84|404
1659080100000|2022-07-29 07:35:00|296.14|295.99|296.04|295.89|296.19|296.04|295.99|295.84|254
1659080400000|2022-07-29 07:40:00|296.09|295.94|295.94|295.79|296.09|295.94|295.94|295.79|181
1659080700000|2022-07-29 07:45:00|295.89|295.74|295.94|295.79|295.99|295.84|295.84|295.69|228
1659081000000|2022-07-29 07:50:00|295.99|295.84|295.94|295.79|295.99|295.84|295.84|295.69|228
1659081300000|2022-07-29 07:55:00|295.89|295.74|296.09|295.94|296.19|295.99|295.89|295.74|204
1659081600000|2022-07-29 08:00:00|296.14|295.99|296.04|295.89|296.19|296.04|295.94|295.79|420
1659081900000|2022-07-29 08:05:00|296.09|295.94|296.19|296.04|296.29|296.14|296.04|295.94|288
1659082200000|2022-07-29 08:10:00|296.24|296.09|296.44|296.29|296.59|296.39|296.19|296.04|267
1659082500000|2022-07-29 08:15:00|296.39|296.24|296.84|296.69|296.89|296.74|296.34|296.19|247
1659082800000|2022-07-29 08:20:00|296.89|296.64|296.59|296.44|296.89|296.69|296.54|296.39|183
1659083100000|2022-07-29 08:25:00|296.64|296.49|296.89|296.74|297.04|296.89|296.64|296.49|359
1659083400000|2022-07-29 08:30:00|296.84|296.69|296.54|296.39|296.84|296.74|296.49|296.34|220
1659083700000|2022-07-29 08:35:00|296.49|296.34|296.39|296.24|296.59|296.44|296.39|296.24|181
1659084000000|2022-07-29 08:40:00|296.34|296.19|296.49|296.29|296.54|296.39|296.34|296.19|177
1659084300000|2022-07-29 08:45:00|296.44|296.34|296.59|296.44|296.64|296.49|296.39|296.24|182
1659084600000|2022-07-29 08:50:00|296.54|296.39|296.64|296.49|296.69|296.54|296.49|296.34|173
1659084900000|2022-07-29 08:55:00|296.69|296.54|296.94|296.74|296.94|296.79|296.64|296.49|414
1659085200000|2022-07-29 09:00:00|296.84|296.64|296.79|296.64|296.89|296.74|296.64|296.49|759
1659085500000|2022-07-29 09:05:00|296.84|296.69|296.74|296.59|296.89|296.74|296.74|296.54|311
1659085800000|2022-07-29 09:10:00|296.79|296.64|296.94|296.79|296.94|296.79|296.79|296.64|122
1659086100000|2022-07-29 09:15:00|296.99|296.84|296.99|296.84|296.99|296.84|296.89|296.74|112
1659086400000|2022-07-29 09:20:00|297.19|296.59|297.19|296.59|297.19|296.59|297.09|296.49|0
1659086700000|2022-07-29 09:25:00|297.09|296.49|297.19|296.59|297.19|296.59|297.09|296.49|14
1659087000000|2022-07-29 09:30:00|297.29|296.69|297.29|296.69|297.29|296.69|297.29|296.69|0
1659087300000|2022-07-29 09:35:00|297.39|296.79|297.29|296.69|297.39|296.79|297.29|296.69|0
1659088200000|2022-07-29 09:50:00|296.84|296.74|296.74|296.59|296.99|296.79|296.74|296.59|73
1659088500000|2022-07-29 09:55:00|296.79|296.64|296.84|296.69|296.89|296.69|296.74|296.59|36
1659088800000|2022-07-29 10:00:00|296.89|296.74|296.79|296.64|296.94|296.74|296.69|296.54|12
1659089100000|2022-07-29 10:05:00|296.84|296.59|296.74|296.59|296.84|296.69|296.74|296.59|4
1659089400000|2022-07-29 10:10:00|296.69|296.54|296.64|296.44|296.69|296.54|296.54|296.39|14
1659089700000|2022-07-29 10:15:00|296.69|296.49|296.64|296.49|296.74|296.54|296.59|296.44|10
1659090000000|2022-07-29 10:20:00|296.69|296.54|296.69|296.54|296.79|296.59|296.64|296.49|9
1659090300000|2022-07-29 10:25:00|296.74|296.59|296.84|296.64|296.84|296.64|296.69|296.54|15
1659090600000|2022-07-29 10:30:00|296.89|296.69|296.89|296.74|296.89|296.74|296.79|296.64|3
1659090900000|2022-07-29 10:35:00|296.94|296.69|296.99|296.84|297.04|296.84|296.89|296.69|27
1659091200000|2022-07-29 10:40:00|296.94|296.79|296.99|296.79|296.99|296.84|296.94|296.79|5
1659091500000|2022-07-29 10:45:00|296.94|296.74|296.94|296.79|296.99|296.79|296.89|296.74|2
1659091800000|2022-07-29 10:50:00|296.99|296.84|296.89|296.74|296.99|296.84|296.89|296.74|2
1659092100000|2022-07-29 10:55:00|296.84|296.69|296.84|296.69|296.84|296.74|296.79|296.64|10
1659092400000|2022-07-29 11:00:00|296.79|296.64|296.79|296.59|296.84|296.69|296.74|296.54|16
1659092700000|2022-07-29 11:05:00|296.74|296.54|296.64|296.49|296.74|296.59|296.64|296.49|7
1659093000000|2022-07-29 11:10:00|296.69|296.54|296.64|296.49|296.69|296.54|296.64|296.49|2
1659093300000|2022-07-29 11:15:00|296.69|296.44|296.69|296.49|296.69|296.54|296.59|296.44|0
1659093600000|2022-07-29 11:20:00|296.64|296.54|296.64|296.49|296.69|296.54|296.54|296.39|7
1659093900000|2022-07-29 11:25:00|296.59|296.44|296.59|296.44|296.69|296.49|296.59|296.39|8
1659094200000|2022-07-29 11:30:00|296.64|296.39|296.54|296.39|296.64|296.49|296.39|296.24|120
1659094500000|2022-07-29 11:35:00|296.59|296.44|296.64|296.49|296.69|296.49|296.49|296.34|64
1659094800000|2022-07-29 11:40:00|296.59|296.44|296.59|296.44|296.74|296.59|296.44|296.29|140
1659095100000|2022-07-29 11:45:00|296.64|296.49|296.64|296.49|296.69|296.49|296.59|296.39|7
1659095400000|2022-07-29 11:50:00|296.69|296.44|296.74|296.59|296.79|296.64|296.59|296.39|63
1659095700000|2022-07-29 11:55:00|296.79|296.64|296.89|296.74|296.89|296.74|296.69|296.54|63
1659096000000|2022-07-29 12:00:00|296.99|296.79|296.94|296.79|296.99|296.79|296.89|296.74|37
1659096300000|2022-07-29 12:05:00|296.99|296.84|296.84|296.69|296.99|296.84|296.84|296.69|53
1659096600000|2022-07-29 12:10:00|296.79|296.64|296.89|296.74|296.94|296.79|296.79|296.64|62
1659096900000|2022-07-29 12:15:00|296.94|296.79|296.64|296.49|296.94|296.79|296.54|296.39|168
1659097200000|2022-07-29 12:20:00|296.69|296.54|296.74|296.59|296.79|296.59|296.64|296.49|3
1659097500000|2022-07-29 12:25:00|296.79|296.64|297.04|296.84|297.04|296.84|296.79|296.59|116
1659097800000|2022-07-29 12:30:00|296.99|296.79|296.69|296.49|296.99|296.79|296.64|296.44|65
1659098100000|2022-07-29 12:35:00|296.74|296.54|296.59|296.39|296.94|296.74|296.59|296.39|33
1659098400000|2022-07-29 12:40:00|296.54|296.34|296.49|296.34|296.59|296.44|296.44|296.24|17
1659098700000|2022-07-29 12:45:00|296.54|296.29|296.49|296.34|296.59|296.39|296.49|296.29|5
1659099000000|2022-07-29 12:50:00|296.54|296.39|296.59|296.39|296.64|296.44|296.49|296.34|9
1659099300000|2022-07-29 12:55:00|296.54|296.34|296.54|296.34|296.59|296.39|296.44|296.29|11
1659099600000|2022-07-29 13:00:00|296.49|296.39|296.19|295.99|296.49|296.39|296.14|295.94|61
1659099900000|2022-07-29 13:05:00|296.14|295.94|296.19|296.04|296.29|296.14|296.14|295.94|89
1659100200000|2022-07-29 13:10:00|296.24|296.09|296.14|295.99|296.29|296.09|296.14|295.94|99
1659100500000|2022-07-29 13:15:00|296.19|295.94|296.04|295.89|296.19|295.99|296.04|295.84|99
1659100800000|2022-07-29 13:20:00|295.99|295.84|296.09|295.94|296.09|295.94|295.99|295.79|46
1659101100000|2022-07-29 13:25:00|296.04|295.89|296.09|295.89|296.19|296.04|296.04|295.84|46
1659101400000|2022-07-29 13:30:00|296.14|295.94|296.19|295.99|296.79|296.59|296.04|295.89|89
1659101700000|2022-07-29 13:35:00|296.14|295.94|295.79|295.59|296.14|295.99|295.49|295.34|88
1659102000000|2022-07-29 13:40:00|295.74|295.64|296.34|296.14|296.59|296.39|295.74|295.59|62
1659102300000|2022-07-29 13:45:00|296.39|296.19|296.24|296.09|296.64|296.44|296.24|296.04|24
1659102600000|2022-07-29 13:50:00|296.19|296.04|296.34|296.14|296.54|296.34|296.19|296.04|68
1659102900000|2022-07-29 13:55:00|296.29|296.19|296.54|296.39|296.89|296.74|296.24|296.09|65
1659103200000|2022-07-29 14:00:00|296.49|296.34|296.89|296.69|297.04|296.84|296.39|296.19|48
1659103500000|2022-07-29 14:05:00|296.94|296.74|296.94|296.79|297.14|296.99|296.79|296.59|39
1659103800000|2022-07-29 14:10:00|296.99|296.84|297.34|297.14|297.59|297.44|296.89|296.69|94
1659104100000|2022-07-29 14:15:00|297.39|297.19|297.29|297.09|297.54|297.39|297.14|296.94|88
1659104400000|2022-07-29 14:20:00|297.34|297.14|297.39|297.24|297.64|297.44|297.24|297.09|21
1659104700000|2022-07-29 14:25:00|297.49|297.29|297.44|297.24|297.64|297.49|297.39|297.19|136
1659105000000|2022-07-29 14:30:00|297.49|297.29|297.04|296.84|297.49|297.34|296.79|296.64|117
1659105300000|2022-07-29 14:35:00|296.99|296.89|297.24|297.04|297.29|297.09|296.99|296.84|68
1659105600000|2022-07-29 14:40:00|297.19|297.09|297.24|297.09|297.34|297.14|297.09|296.94|46
1659105900000|2022-07-29 14:45:00|297.19|297.04|296.94|296.79|297.29|297.09|296.89|296.69|35
1659106200000|2022-07-29 14:50:00|296.99|296.84|296.99|296.79|297.09|296.94|296.89|296.69|35
1659106500000|2022-07-29 14:55:00|296.94|296.84|296.49|296.34|297.09|296.94|296.49|296.34|27
1659106800000|2022-07-29 15:00:00|296.54|296.29|296.44|296.29|296.64|296.49|296.44|296.29|25
1659107100000|2022-07-29 15:05:00|296.49|296.34|296.59|296.39|296.69|296.54|296.44|296.29|24
1659107400000|2022-07-29 15:10:00|296.64|296.44|296.74|296.59|296.79|296.59|296.44|296.29|25
1659107700000|2022-07-29 15:15:00|296.79|296.54|296.89|296.69|296.89|296.74|296.54|296.34|17
1659108000000|2022-07-29 15:20:00|296.84|296.74|296.54|296.34|296.94|296.79|296.49|296.34|45
1659108300000|2022-07-29 15:25:00|296.49|296.39|296.49|296.34|296.69|296.49|296.24|296.09|88
1659108600000|2022-07-29 15:30:00|296.44|296.29|296.44|296.24|296.64|296.49|296.34|296.19|42
1659108900000|2022-07-29 15:35:00|296.39|296.29|296.74|296.59|296.79|296.59|296.39|296.24|26
1659109200000|2022-07-29 15:40:00|296.79|296.64|296.79|296.64|296.89|296.74|296.64|296.49|72
1659109500000|2022-07-29 15:45:00|296.74|296.59|296.54|296.34|296.79|296.64|296.54|296.34|11
1659109800000|2022-07-29 15:50:00|296.49|296.39|296.59|296.44|296.69|296.49|296.44|296.24|20
1659110100000|2022-07-29 15:55:00|296.64|296.39|296.49|296.34|296.64|296.39|296.44|296.29|24
1659110400000|2022-07-29 16:00:00|296.54|296.39|296.59|296.39|296.69|296.54|296.44|296.29|38
1659110700000|2022-07-29 16:05:00|296.54|296.44|296.34|296.14|296.54|296.44|296.34|296.14|4
1659111000000|2022-07-29 16:10:00|296.39|296.19|296.39|296.19|296.49|296.34|296.34|296.14|3
1659111300000|2022-07-29 16:15:00|296.34|296.24|296.54|296.34|296.69|296.54|296.34|296.24|12
1659111600000|2022-07-29 16:20:00|296.49|296.39|296.49|296.34|296.54|296.39|296.44|296.24|6
1659111900000|2022-07-29 16:25:00|296.44|296.29|296.19|296.04|296.49|296.34|296.19|295.99|6
1659112200000|2022-07-29 16:30:00|296.24|296.09|296.29|296.14|296.44|296.24|296.24|296.09|5
1659112500000|2022-07-29 16:35:00|296.24|296.09|296.44|296.29|296.44|296.29|296.09|295.94|11
1659112800000|2022-07-29 16:40:00|296.49|296.34|296.49|296.29|296.49|296.34|296.39|296.19|18
1659113100000|2022-07-29 16:45:00|296.44|296.34|296.54|296.39|296.59|296.44|296.44|296.24|6
1659113400000|2022-07-29 16:50:00|296.59|296.44|296.74|296.54|296.74|296.54|296.54|296.44|17
1659113700000|2022-07-29 16:55:00|296.69|296.59|296.69|296.54|296.79|296.64|296.64|296.44|14
1659114000000|2022-07-29 17:00:00|296.64|296.49|296.64|296.44|296.74|296.54|296.59|296.39|9
1659114300000|2022-07-29 17:05:00|296.59|296.39|296.64|296.44|296.69|296.49|296.59|296.39|12
1659114600000|2022-07-29 17:10:00|296.69|296.49|296.84|296.64|296.84|296.64|296.64|296.44|55
1659114900000|2022-07-29 17:15:00|296.79|296.69|296.79|296.64|296.84|296.69|296.74|296.54|9
1659115200000|2022-07-29 17:20:00|296.74|296.59|296.69|296.54|296.84|296.69|296.64|296.49|11
1659115500000|2022-07-29 17:25:00|296.64|296.49|296.49|296.34|296.64|296.54|296.49|296.29|3
1659115800000|2022-07-29 17:30:00|296.54|296.39|296.49|296.29|296.59|296.39|296.44|296.29|5
1659116100000|2022-07-29 17:35:00|296.44|296.34|296.44|296.29|296.49|296.34|296.44|296.24|5
1659116400000|2022-07-29 17:40:00|296.39|296.24|296.49|296.34|296.49|296.34|296.39|296.24|5
1659116700000|2022-07-29 17:45:00|296.44|296.29|296.54|296.39|296.54|296.39|296.44|296.29|3
1659117000000|2022-07-29 17:50:00|296.59|296.34|296.59|296.44|296.64|296.49|296.54|296.34|5
1659117300000|2022-07-29 17:55:00|296.64|296.49|296.54|296.39|296.64|296.49|296.54|296.39|6
1659117600000|2022-07-29 18:00:00|296.59|296.44|296.64|296.49|296.64|296.49|296.54|296.39|5
1659117900000|2022-07-29 18:05:00|296.69|296.54|296.69|296.54|296.69|296.54|296.64|296.44|6
1659118500000|2022-07-29 18:15:00|296.74|296.59|296.74|296.59|296.74|296.59|296.69|296.54|8
1659118800000|2022-07-29 18:20:00|296.79|296.64|296.79|296.64|296.84|296.64|296.74|296.59|1
1659119100000|2022-07-29 18:25:00|296.74|296.59|296.94|296.74|296.94|296.74|296.69|296.54|7
1659119400000|2022-07-29 18:30:00|296.89|296.79|296.94|296.79|296.99|296.84|296.89|296.74|5
1659119700000|2022-07-29 18:35:00|296.89|296.74|296.94|296.74|297.04|296.84|296.89|296.74|10
1659120000000|2022-07-29 18:40:00|296.89|296.69|296.79|296.59|296.89|296.74|296.74|296.59|9
1659120300000|2022-07-29 18:45:00|296.74|296.64|296.69|296.54|296.79|296.64|296.69|296.49|14
1659120600000|2022-07-29 18:50:00|296.64|296.49|296.69|296.54|296.74|296.59|296.64|296.49|4
1659120900000|2022-07-29 18:55:00|296.74|296.59|296.79|296.59|296.79|296.64|296.69|296.54|14
1659121200000|2022-07-29 19:00:00|296.74|296.64|296.89|296.74|296.89|296.74|296.74|296.59|16
1659121500000|2022-07-29 19:05:00|296.84|296.69|296.74|296.59|296.84|296.74|296.74|296.59|20
1659121800000|2022-07-29 19:10:00|296.69|296.54|296.74|296.59|296.74|296.59|296.69|296.49|5
1659122100000|2022-07-29 19:15:00|296.69|296.54|296.74|296.59|296.74|296.59|296.64|296.49|1
1659122400000|2022-07-29 19:20:00|296.69|296.54|296.74|296.59|296.74|296.59|296.69|296.54|6
1659122700000|2022-07-29 19:25:00|296.79|296.54|296.74|296.59|296.79|296.59|296.74|296.54|0
1659123000000|2022-07-29 19:30:00|296.79|296.64|296.99|296.79|296.99|296.79|296.79|296.64|8
1659123300000|2022-07-29 19:35:00|296.94|296.84|297.09|296.94|297.14|296.99|296.94|296.79|27
1659123600000|2022-07-29 19:40:00|297.04|296.89|296.99|296.84|297.09|296.94|296.99|296.84|18
1659123900000|2022-07-29 19:45:00|297.04|296.79|297.24|297.09|297.29|297.09|297.04|296.79|12
1659124200000|2022-07-29 19:50:00|297.29|297.14|297.34|297.19|297.34|297.19|297.19|296.99|39
1659124500000|2022-07-29 19:55:00|297.29|297.14|297.64|297.49|297.64|297.49|297.29|297.14|130
1659124800000|2022-07-29 20:00:00|297.59|297.44|297.49|297.29|297.69|297.54|297.39|297.19|120
1659125100000|2022-07-29 20:05:00|297.44|297.24|297.39|297.19|297.44|297.24|297.34|297.19|26
1659125400000|2022-07-29 20:10:00|297.44|297.24|297.44|297.24|297.44|297.24|297.39|297.19|1
1659125700000|2022-07-29 20:15:00|297.39||297.44||297.44||297.39||0
1659126000000|2022-07-29 20:20:00|297.39||297.44||297.44||297.39||0
1659126300000|2022-07-29 20:25:00|297.39|297.19|297.44|297.24|297.44|297.24|297.39|297.19|1
1659126600000|2022-07-29 20:30:00|297.39|297.19|297.39|297.19|297.44|297.24|297.39|297.19|0
1659126900000|2022-07-29 20:35:00|297.34||297.39||297.39||297.34||2
1659127200000|2022-07-29 20:40:00|297.34|297.24|297.44|297.14|297.49|297.29|297.34|297.14|14
1659127500000|2022-07-29 20:45:00|297.39|297.19|297.44|297.19|297.54|297.29|297.34|297.14|10
1659127800000|2022-07-29 20:50:00|297.39|297.14|297.54|297.19|297.54|297.24|297.39|297.14|1
1659128100000|2022-07-29 20:55:00|297.94|297.29|297.84|297.19|297.94|297.49|297.59|297.19|39
1659304800000|2022-07-31 22:00:00|297.39|296.79|297.19|296.59|297.39|296.79|297.09|296.49|0
1659305100000|2022-07-31 22:05:00|297.09|296.49|297.09|296.49|297.19|296.59|297.09|296.49|0
1659305400000|2022-07-31 22:10:00|297.19|296.59|296.99|296.39|297.19|296.59|296.99|296.39|0
1659305700000|2022-07-31 22:15:00|297.29|296.69|297.29|296.69|297.29|296.69|297.19|296.59|0
1659306000000|2022-07-31 22:20:00|297.19|296.59|297.19|296.59|297.19|296.59|297.19|296.59|0
1659306600000|2022-07-31 22:30:00|297.29|296.69|297.19|296.59|297.29|296.69|297.19|296.59|0
1659307500000|2022-07-31 22:45:00|297.09|296.49|297.09|296.49|297.09|296.49|296.99|296.39|0
1659308100000|2022-07-31 22:55:00|297.19|296.59|297.19|296.59|297.19|296.59|297.19|296.59|0
1659308400000|2022-07-31 23:00:00|297.09|296.49|297.19|296.59|297.19|296.59|297.09|296.49|0
1659308700000|2022-07-31 23:05:00|297.09|296.49|297.19|296.59|297.19|296.59|297.09|296.49|0
1659309000000|2022-07-31 23:10:00|297.29|296.69|297.29|296.69|297.29|296.69|297.19|296.59|0
1659309900000|2022-07-31 23:25:00|297.19|296.59|297.29|296.69|297.29|296.69|297.19|296.59|0
1659310500000|2022-07-31 23:35:00|297.39|296.79|297.29|296.69|297.39|296.79|297.29|296.69|0
1659310800000|2022-07-31 23:40:00|297.39|296.79|297.29|296.69|297.39|296.79|297.29|296.69|0
1659311100000|2022-07-31 23:45:00|297.19|296.59|297.29|296.69|297.29|296.69|297.19|296.59|0
1659311400000|2022-07-31 23:50:00|297.19|296.59|297.29|296.69|297.29|296.69|297.19|296.59|0
1659311700000|2022-07-31 23:55:00|297.19|296.59|297.19|296.59|297.29|296.69|297.19|296.59|0
1659312000000|2022-08-01 00:00:00|297.29|296.69|297.19|296.59|297.29|296.69|297.09|296.49|0
1659312300000|2022-08-01 00:05:00|297.09|296.49|297.09|296.49|297.19|296.59|297.09|296.49|0
1659312600000|2022-08-01 00:10:00|297.19|296.59|297.09|296.49|297.19|296.59|297.09|296.49|0
1659312900000|2022-08-01 00:15:00|297.19|296.59|297.19|296.59|297.29|296.69|297.19|296.59|0
1659313200000|2022-08-01 00:20:00|297.29|296.69|297.19|296.59|297.29|296.69|297.19|296.59|0
1659313500000|2022-08-01 00:25:00|297.29|296.69|297.29|296.69|297.29|296.69|297.19|296.59|0
1659313800000|2022-08-01 00:30:00|296.79|296.29|296.54|296.34|296.89|296.69|296.39|296.04|384
1659314100000|2022-08-01 00:35:00|296.59|296.39|296.69|296.49|296.69|296.49|296.39|296.24|216
1659314400000|2022-08-01 00:40:00|296.64|296.44|296.64|296.49|296.69|296.54|296.54|296.39|105
1659314700000|2022-08-01 00:45:00|296.59|296.44|296.64|296.44|296.64|296.49|296.59|296.44|123
1659315000000|2022-08-01 00:50:00|296.59|296.49|296.54|296.34|296.64|296.49|296.44|296.29|177
1659315300000|2022-08-01 00:55:00|296.49|296.29|296.54|296.34|296.54|296.39|296.29|296.14|182
1659315600000|2022-08-01 01:00:00|296.59|296.39|296.04|295.89|296.64|296.49|296.04|295.84|878
1659315900000|2022-08-01 01:05:00|295.99|295.84|296.49|296.34|296.59|296.44|295.89|295.74|499
1659316200000|2022-08-01 01:10:00|296.54|296.39|297.29|297.14|297.34|297.19|296.39|296.24|431
1659316500000|2022-08-01 01:15:00|297.24|297.09|297.49|297.34|297.59|297.44|297.14|296.94|374
1659316800000|2022-08-01 01:20:00|297.54|297.39|297.59|297.44|297.69|297.54|297.44|297.29|254
1659317100000|2022-08-01 01:25:00|297.64|297.49|297.89|297.74|297.89|297.74|297.64|297.49|219
1659317400000|2022-08-01 01:30:00|297.94|297.79|298.39|298.24|298.54|298.39|297.89|297.74|516
1659317700000|2022-08-01 01:35:00|298.44|298.29|298.29|298.14|298.59|298.44|298.14|297.99|287
1659318000000|2022-08-01 01:40:00|298.34|298.19|298.09|297.89|298.39|298.24|297.89|297.74|321
1659318300000|2022-08-01 01:45:00|298.04|297.94|297.74|297.59|298.09|297.94|297.74|297.59|164
1659318600000|2022-08-01 01:50:00|297.79|297.64|298.24|298.09|298.29|298.14|297.79|297.64|195
1659318900000|2022-08-01 01:55:00|298.19|298.04|298.59|298.44|298.59|298.44|298.19|298.04|250
1659319200000|2022-08-01 02:00:00|298.64|298.49|298.19|298.04|298.64|298.49|298.14|297.99|194
1659319500000|2022-08-01 02:05:00|298.14|297.99|298.04|297.89|298.14|298.04|297.99|297.84|98
1659319800000|2022-08-01 02:10:00|297.99|297.84|298.14|297.99|298.14|297.99|297.94|297.79|101
1659320100000|2022-08-01 02:15:00|298.19|297.94|297.94|297.79|298.19|297.99|297.94|297.79|132
1659320400000|2022-08-01 02:20:00|297.99|297.84|298.14|297.99|298.14|297.99|297.94|297.79|87
1659320700000|2022-08-01 02:25:00|298.09|297.94|298.29|298.14|298.29|298.14|298.09|297.94|107
1659321000000|2022-08-01 02:30:00|298.24|298.09|298.14|297.99|298.34|298.19|298.14|297.99|158
1659321300000|2022-08-01 02:35:00|298.09|297.94|298.19|297.99|298.24|298.09|298.09|297.94|102
1659321600000|2022-08-01 02:40:00|298.14|298.04|298.24|298.09|298.29|298.14|298.14|298.04|56
1659321900000|2022-08-01 02:45:00|298.29|298.14|298.39|298.24|298.39|298.24|298.29|298.14|138
1659322200000|2022-08-01 02:50:00|298.34|298.19|298.49|298.34|298.49|298.34|298.34|298.19|141
1659322500000|2022-08-01 02:55:00|298.44|298.29|298.39|298.24|298.49|298.34|298.34|298.19|135
1659322800000|2022-08-01 03:00:00|298.34|298.19|298.79|298.64|298.79|298.64|298.34|298.19|235
1659323100000|2022-08-01 03:05:00|298.74|298.59|298.64|298.49|298.74|298.59|298.64|298.49|126
1659323400000|2022-08-01 03:10:00|298.69|298.54|298.79|298.64|298.79|298.64|298.69|298.54|120
1659323700000|2022-08-01 03:15:00|298.84|298.69|298.74|298.59|298.94|298.79|298.74|298.59|208
1659324000000|2022-08-01 03:20:00|298.69|298.54|298.64|298.49|298.69|298.54|298.64|298.49|152
1659324300000|2022-08-01 03:25:00|298.69|298.54|298.69|298.54|298.74|298.59|298.59|298.44|127
1659324600000|2022-08-01 03:30:00|298.64|298.49|298.69|298.54|298.69|298.54|298.64|298.49|104
1659324900000|2022-08-01 03:35:00|298.64|298.49|298.74|298.59|298.84|298.69|298.59|298.44|188
1659325200000|2022-08-01 03:40:00|298.79|298.64|298.74|298.59|298.79|298.64|298.69|298.54|115
1659325500000|2022-08-01 03:45:00|298.69|298.54|298.74|298.59|298.74|298.59|298.69|298.49|82
1659325800000|2022-08-01 03:50:00|298.69|298.54|298.89|298.74|299.04|298.89|298.69|298.54|290
1659326100000|2022-08-01 03:55:00|298.94|298.79|298.74|298.59|298.94|298.79|298.74|298.59|97
1659326400000|2022-08-01 04:00:00|298.79|298.64|298.94|298.74|298.94|298.79|298.79|298.64|109
1659326700000|2022-08-01 04:05:00|298.89|298.69|298.84|298.69|298.94|298.74|298.79|298.59|84
1659327000000|2022-08-01 04:10:00|298.89|298.74|298.89|298.74|298.94|298.79|298.89|298.74|79
1659327300000|2022-08-01 04:15:00|298.94|298.79|298.89|298.74|298.94|298.79|298.89|298.74|53
1659327600000|2022-08-01 04:20:00|298.94|298.79|298.89|298.74|298.94|298.79|298.89|298.74|82
1659327900000|2022-08-01 04:25:00|298.94|298.79|298.94|298.74|298.99|298.84|298.89|298.74|90
1659328200000|2022-08-01 04:30:00|298.89|298.79|298.94|298.79|298.99|298.84|298.89|298.74|108
1659328500000|2022-08-01 04:35:00|298.89|298.74|298.84|298.69|298.89|298.74|298.84|298.64|81
1659328800000|2022-08-01 04:40:00|298.79|298.64|298.94|298.79|298.94|298.79|298.79|298.64|86
1659329100000|2022-08-01 04:45:00|298.89|298.74|298.94|298.79|298.99|298.84|298.89|298.74|78
1659329400000|2022-08-01 04:50:00|298.99|298.84|298.99|298.79|298.99|298.84|298.94|298.79|70
1659329700000|2022-08-01 04:55:00|298.94|298.74|298.99|298.84|298.99|298.84|298.89|298.74|62
1659330000000|2022-08-01 05:00:00|299.04|298.89|299.34|299.19|299.44|299.29|299.04|298.84|360
1659330300000|2022-08-01 05:05:00|299.29|299.14|299.49|299.34|299.49|299.34|299.29|299.14|85
1659330600000|2022-08-01 05:10:00|299.44|299.29|299.09|298.94|299.44|299.29|299.09|298.89|160
1659330900000|2022-08-01 05:15:00|299.14|298.99|299.04|298.89|299.19|299.04|299.04|298.89|76
1659331200000|2022-08-01 05:20:00|299.09|298.94|299.09|298.94|299.14|298.99|298.99|298.84|112
1659331500000|2022-08-01 05:25:00|299.04|298.89|299.09|298.94|299.14|298.94|298.99|298.84|123
1659331800000|2022-08-01 05:30:00|299.04|298.89|298.99|298.84|299.14|298.99|298.99|298.84|132
1659332100000|2022-08-01 05:35:00|299.04|298.89|299.09|298.94|299.14|298.94|298.99|298.84|101
1659332400000|2022-08-01 05:40:00|299.04|298.89|299.04|298.89|299.09|298.94|298.99|298.84|142
1659332700000|2022-08-01 05:45:00|298.99|298.84|299.04|298.89|299.04|298.89|298.99|298.84|73
1659333000000|2022-08-01 05:50:00|299.09|298.94|299.19|299.04|299.19|299.04|299.04|298.89|129
1659333300000|2022-08-01 05:55:00|299.14|298.99|299.14|298.99|299.14|298.99|299.14|298.99|39
1659333600000|2022-08-01 06:00:00|299.19|299.04|299.29|299.14|299.29|299.14|299.19|299.04|220
1659333900000|2022-08-01 06:05:00|299.34|299.19|299.19|299.04|299.34|299.19|299.19|299.04|161
1659334200000|2022-08-01 06:10:00|299.24|299.09|299.24|299.09|299.29|299.14|299.19|299.04|104
1659334500000|2022-08-01 06:15:00|299.19|299.04|299.29|299.14|299.39|299.24|299.19|299.04|118
1659334800000|2022-08-01 06:20:00|299.34|299.19|299.39|299.24|299.44|299.24|299.34|299.19|101
1659335100000|2022-08-01 06:25:00|299.34|299.19|299.44|299.29|299.54|299.34|299.34|299.19|237
1659335400000|2022-08-01 06:30:00|299.39|299.24|299.59|299.44|299.69|299.54|299.34|299.19|381
1659335700000|2022-08-01 06:35:00|299.64|299.49|299.64|299.49|299.69|299.54|299.54|299.39|161
1659336000000|2022-08-01 06:40:00|299.59|299.44|299.49|299.34|299.59|299.44|299.49|299.34|97
1659336300000|2022-08-01 06:45:00|299.54|299.39|299.54|299.39|299.59|299.44|299.54|299.39|55
1659336600000|2022-08-01 06:50:00|299.49|299.34|299.49|299.34|299.54|299.39|299.44|299.29|95
1659336900000|2022-08-01 06:55:00|299.44|299.29|299.49|299.34|299.49|299.34|299.44|299.29|68
1659337200000|2022-08-01 07:00:00|299.59|299.44|299.89|299.74|299.99|299.84|299.59|299.44|475
1659337500000|2022-08-01 07:05:00|299.94|299.79|300.04|299.89|300.09|299.94|299.89|299.74|248
1659337800000|2022-08-01 07:10:00|300.09|299.94|300.24|300.09|300.34|300.19|300.09|299.94|268
1659338100000|2022-08-01 07:15:00|300.29|300.14|300.14|299.99|300.29|300.14|300.09|299.94|140
1659338400000|2022-08-01 07:20:00|300.19|300.04|300.14|299.99|300.24|300.04|299.99|299.84|197
1659338700000|2022-08-01 07:25:00|300.09|299.94|300.09|299.94|300.19|300.04|300.09|299.89|102
1659339000000|2022-08-01 07:30:00|300.04|299.89|300.14|299.99|300.19|300.04|300.04|299.84|229
1659339300000|2022-08-01 07:35:00|300.09|299.94|299.99|299.84|300.19|300.04|299.94|299.79|208
1659339600000|2022-08-01 07:40:00|300.04|299.89|300.09|299.94|300.14|299.99|300.04|299.89|158
1659339900000|2022-08-01 07:45:00|300.04|299.89|299.99|299.84|300.04|299.89|299.94|299.79|243
1659340200000|2022-08-01 07:50:00|299.94|299.79|299.79|299.64|299.94|299.79|299.69|299.54|115
1659340500000|2022-08-01 07:55:00|299.74|299.59|299.74|299.59|299.79|299.64|299.74|299.59|125
1659340800000|2022-08-01 08:00:00|299.79|299.64|299.74|299.59|299.84|299.69|299.69|299.54|232
1659341100000|2022-08-01 08:05:00|299.79|299.64|299.59|299.44|299.84|299.69|299.54|299.39|121
1659341400000|2022-08-01 08:10:00|299.64|299.49|299.54|299.39|299.74|299.59|299.44|299.29|307
1659341700000|2022-08-01 08:15:00|299.49|299.34|299.44|299.24|299.59|299.39|299.39|299.24|149
1659342000000|2022-08-01 08:20:00|299.39|299.29|299.39|299.24|299.49|299.34|299.34|299.19|108
1659342300000|2022-08-01 08:25:00|299.44|299.29|299.24|299.09|299.49|299.29|299.19|299.04|122
1659342600000|2022-08-01 08:30:00|299.29|299.14|299.39|299.24|299.44|299.29|299.29|299.14|53
1659342900000|2022-08-01 08:35:00|299.44|299.29|299.44|299.29|299.44|299.29|299.34|299.19|68
1659343200000|2022-08-01 08:40:00|299.39|299.24|299.39|299.24|299.39|299.24|299.34|299.19|87
1659343500000|2022-08-01 08:45:00|299.44|299.29|299.34|299.19|299.44|299.29|299.29|299.14|94
1659343800000|2022-08-01 08:50:00|299.29|299.14|299.34|299.19|299.39|299.24|299.24|299.09|116
1659344100000|2022-08-01 08:55:00|299.29|299.14|299.24|299.09|299.34|299.19|299.19|299.04|275
1659344400000|2022-08-01 09:00:00|299.29|299.14|299.14|298.99|299.39|299.24|299.09|298.94|594
1659344700000|2022-08-01 09:05:00|299.24|299.04|299.24|299.09|299.29|299.14|299.14|298.99|314
1659345000000|2022-08-01 09:10:00|299.19|299.04|299.19|299.04|299.34|299.14|299.19|298.99|49
1659345300000|2022-08-01 09:15:00|299.14|298.99|298.99|298.84|299.19|298.99|298.99|298.84|75
1659345600000|2022-08-01 09:20:00|299.19|298.59|299.19|298.59|299.19|298.59|299.19|298.59|0
1659345900000|2022-08-01 09:25:00|299.29|298.69|299.19|298.59|299.29|298.69|299.19|298.59|6
1659346200000|2022-08-01 09:30:00|299.29|298.69|299.29|298.69|299.39|298.79|299.19|298.59|0
1659346500000|2022-08-01 09:35:00|299.39|298.79|299.39|298.79|299.39|298.79|299.29|298.69|0
1659346800000|2022-08-01 09:40:00|299.29|298.69|299.29|298.69|299.39|298.79|299.29|298.69|0
1659347100000|2022-08-01 09:45:00|299.39|298.79|299.39|298.79|299.39|298.79|299.29|298.69|0
1659347400000|2022-08-01 09:50:00|299.34|299.19|299.24|299.09|299.44|299.29|299.19|299.04|56
1659347700000|2022-08-01 09:55:00|299.29|299.04|299.14|298.99|299.29|299.04|299.14|298.94|27
1659348000000|2022-08-01 10:00:00|299.19|299.04|299.24|299.04|299.24|299.04|299.14|298.94|14
1659348300000|2022-08-01 10:05:00|299.19|299.09|299.29|299.09|299.29|299.14|299.19|298.99|26
1659348600000|2022-08-01 10:10:00|299.24|299.04|299.19|299.04|299.29|299.09|299.19|299.04|13
1659348900000|2022-08-01 10:15:00|299.24|299.09|299.24|299.09|299.24|299.09|299.19|298.99|2
1659349200000|2022-08-01 10:20:00|299.19|299.04|299.04|298.89|299.19|299.04|299.04|298.89|20
1659349500000|2022-08-01 10:25:00|298.99|298.84|298.94|298.79|298.99|298.84|298.94|298.79|3
1659349800000|2022-08-01 10:30:00|298.89|298.74|298.99|298.79|298.99|298.79|298.89|298.74|11
1659350100000|2022-08-01 10:35:00|298.94|298.84|298.94|298.74|298.99|298.84|298.89|298.69|10
1659350400000|2022-08-01 10:40:00|298.89|298.69|298.94|298.79|298.94|298.79|298.89|298.69|0
1659350700000|2022-08-01 10:45:00|299.19|298.84|299.04|298.89|299.19|298.89|298.94|298.79|78
1659351000000|2022-08-01 10:50:00|299.09|298.94|299.09|298.94|299.09|298.94|299.04|298.89|3
1659351300000|2022-08-01 10:55:00|299.14|298.99|299.14|298.94|299.14|298.99|299.09|298.94|5
1659351600000|2022-08-01 11:00:00|299.09|298.99|299.19|299.04|299.19|299.04|299.09|298.89|2
1659351900000|2022-08-01 11:05:00|299.24|298.99|299.19|299.04|299.24|299.09|299.19|298.99|12
1659352200000|2022-08-01 11:10:00|299.14|298.99|299.14|298.99|299.19|299.04|299.14|298.99|37
1659352800000|2022-08-01 11:20:00|299.09|298.94|299.09|298.94|299.14|298.99|299.09|298.94|19
1659353100000|2022-08-01 11:25:00|299.14|298.99|299.14|298.94|299.19|299.04|299.14|298.94|7
1659353400000|2022-08-01 11:30:00|299.09|298.99|298.94|298.79|299.14|298.99|298.94|298.79|9
1659353700000|2022-08-01 11:35:00||298.74||298.79||298.79||298.74|3
1659354000000|2022-08-01 11:40:00|299.04|298.84|299.04|298.89|299.09|298.94|299.04|298.84|18
1659354300000|2022-08-01 11:45:00|298.99|298.84|299.09|298.89|299.14|298.99|298.99|298.84|16
1659354600000|2022-08-01 11:50:00|299.04|298.84|298.99|298.84|299.09|298.84|298.99|298.84|3
1659354900000|2022-08-01 11:55:00|298.94|298.79|298.99|298.79|298.99|298.84|298.94|298.74|1
1659355200000|2022-08-01 12:00:00|298.94|298.84|298.94|298.74|298.94|298.84|298.89|298.74|0
1659355500000|2022-08-01 12:05:00|298.89|298.69|298.79|298.64|298.94|298.69|298.74|298.59|8
1659355800000|2022-08-01 12:10:00|298.74|298.59|298.79|298.59|298.84|298.69|298.74|298.59|1
1659356100000|2022-08-01 12:15:00|298.84|298.64|298.84|298.64|298.84|298.64|298.79|298.59|0
1659356400000|2022-08-01 12:20:00|298.79|298.69|298.84|298.64|298.89|298.69|298.79|298.59|1
1659356700000|2022-08-01 12:25:00|298.79|298.59|298.84|298.69|299.09|298.89|298.79|298.59|79
1659357000000|2022-08-01 12:30:00|298.89|298.64|298.89|298.69|298.94|298.79|298.84|298.64|4
1659357300000|2022-08-01 12:35:00|298.84|298.74|298.89|298.69|298.89|298.74|298.84|298.64|0
1659357600000|2022-08-01 12:40:00|298.84|298.74|298.84|298.69|298.89|298.74|298.79|298.64|8
1659357900000|2022-08-01 12:45:00|298.79|298.64|298.64|298.49|298.84|298.69|298.59|298.44|13
1659358200000|2022-08-01 12:50:00|298.69|298.54|298.39|298.19|298.69|298.54|298.34|298.19|71
1659358500000|2022-08-01 12:55:00|298.44|298.24|298.24|298.09|298.49|298.34|298.24|298.09|76
1659358800000|2022-08-01 13:00:00|298.29|298.04|298.14|297.99|298.34|298.19|298.04|297.84|178
1659359100000|2022-08-01 13:05:00|298.19|298.04|298.19|298.04|298.29|298.14|297.89|297.69|230
1659359400000|2022-08-01 13:10:00|298.14|297.99|298.24|298.09|298.39|298.24|297.99|297.84|169
1659359700000|2022-08-01 13:15:00|298.19|297.99|298.19|298.04|298.29|298.09|298.14|297.99|100
1659360000000|2022-08-01 13:20:00|298.14|297.99|298.09|297.94|298.19|298.04|297.99|297.84|118
1659360300000|2022-08-01 13:25:00|298.14|297.99|297.99|297.84|298.19|297.99|297.74|297.59|250
1659360600000|2022-08-01 13:30:00|297.94|297.79|297.59|297.39|297.94|297.79|296.84|296.69|188
1659360900000|2022-08-01 13:35:00|297.69|297.44|297.74|297.54|297.94|297.69|297.24|297.04|125
1659361200000|2022-08-01 13:40:00|297.69|297.49|297.84|297.64|298.14|297.94|297.49|297.29|99
1659361500000|2022-08-01 13:45:00|297.89|297.69|298.19|298.04|298.39|298.19|297.74|297.54|144
1659361800000|2022-08-01 13:50:00|298.14|297.99|298.34|298.19|298.59|298.44|298.04|297.89|155
1659362100000|2022-08-01 13:55:00|298.29|298.14|298.19|297.94|298.59|298.39|298.14|297.94|80
1659362400000|2022-08-01 14:00:00|298.09|297.84|298.24|297.99|298.74|298.54|297.89|297.64|97
1659362700000|2022-08-01 14:05:00|298.19|298.04|298.24|298.04|298.64|298.44|297.99|297.84|93
1659363000000|2022-08-01 14:10:00|298.29|298.09|298.64|298.49|298.74|298.59|298.29|298.09|140
1659363300000|2022-08-01 14:15:00|298.59|298.44|298.09|297.89|298.64|298.49|298.09|297.89|44
1659363600000|2022-08-01 14:20:00|298.04|297.94|297.99|297.84|298.19|297.99|297.94|297.79|136
1659363900000|2022-08-01 14:25:00|297.94|297.79|297.79|297.59|297.94|297.79|297.54|297.34|42
1659364200000|2022-08-01 14:30:00|297.84|297.64|297.99|297.84|298.19|297.99|297.74|297.59|146
1659364500000|2022-08-01 14:35:00|298.04|297.89|298.44|298.24|298.44|298.29|297.99|297.79|37
1659364800000|2022-08-01 14:40:00|298.49|298.29|298.74|298.59|298.84|298.69|298.44|298.24|50
1659365100000|2022-08-01 14:45:00|298.79|298.64|299.24|299.09|299.34|299.14|298.79|298.64|81
1659365400000|2022-08-01 14:50:00|299.29|299.14|299.34|299.19|299.44|299.29|299.24|299.09|46
1659365700000|2022-08-01 14:55:00|299.39|299.14|299.49|299.34|299.49|299.34|299.14|298.99|44
1659366000000|2022-08-01 15:00:00|299.54|299.39|299.29|299.09|299.54|299.39|299.24|299.09|49
1659366300000|2022-08-01 15:05:00|299.24|299.04|299.24|299.09|299.34|299.14|299.09|298.94|55
1659366600000|2022-08-01 15:10:00|299.29|299.14|299.34|299.19|299.39|299.24|299.19|298.99|91
1659366900000|2022-08-01 15:15:00|299.39|299.24|298.99|298.84|299.39|299.24|298.89|298.74|69
1659367200000|2022-08-01 15:20:00|298.94|298.79|299.04|298.89|299.14|298.99|298.89|298.74|81
1659367500000|2022-08-01 15:25:00|298.99|298.84|298.89|298.69|299.09|298.94|298.84|298.64|108
1659367800000|2022-08-01 15:30:00|298.94|298.64|298.69|298.49|298.94|298.74|298.54|298.34|33
1659368100000|2022-08-01 15:35:00|298.64|298.44|298.69|298.54|298.74|298.59|298.49|298.29|11
1659368400000|2022-08-01 15:40:00|298.74|298.49|298.89|298.69|298.89|298.74|298.69|298.49|14
1659368700000|2022-08-01 15:45:00|298.84|298.64|298.94|298.74|299.04|298.84|298.84|298.64|5
1659369000000|2022-08-01 15:50:00|298.89|298.69|298.89|298.69|298.94|298.74|298.79|298.64|7
1659369300000|2022-08-01 15:55:00|298.84|298.64|298.74|298.59|298.94|298.74|298.74|298.59|7
1659369600000|2022-08-01 16:00:00|298.79|298.64|298.79|298.59|298.84|298.69|298.69|298.54|20
1659369900000|2022-08-01 16:05:00|298.84|298.64|298.89|298.74|299.04|298.84|298.79|298.64|54
1659370200000|2022-08-01 16:10:00|298.94|298.69|298.59|298.44|298.94|298.79|298.44|298.24|55
1659370500000|2022-08-01 16:15:00|298.64|298.49|298.69|298.49|298.69|298.54|298.54|298.39|11
1659370800000|2022-08-01 16:20:00|298.64|298.54|298.69|298.54|298.84|298.69|298.64|298.54|13
1659371100000|2022-08-01 16:25:00|298.74|298.59|298.64|298.49|298.79|298.59|298.64|298.49|5
1659371400000|2022-08-01 16:30:00|298.69|298.44|298.49|298.34|298.69|298.49|298.44|298.29|15
1659371700000|2022-08-01 16:35:00|298.54|298.39|298.49|298.34|298.54|298.39|298.34|298.19|9
1659372000000|2022-08-01 16:40:00|298.54|298.39|298.54|298.34|298.59|298.44|298.39|298.24|14
1659372300000|2022-08-01 16:45:00|298.59|298.39|298.49|298.34|298.69|298.49|298.44|298.24|12
1659372600000|2022-08-01 16:50:00|298.54|298.29|298.44|298.24|298.54|298.34|298.39|298.19|10
1659372900000|2022-08-01 16:55:00|298.39|298.19|298.29|298.09|298.44|298.19|298.19|298.04|9
1659373200000|2022-08-01 17:00:00|298.24|298.04|297.89|297.69|298.29|298.04|297.84|297.69|31
1659373500000|2022-08-01 17:05:00|297.84|297.64|298.19|297.99|298.19|297.99|297.79|297.64|16
1659373800000|2022-08-01 17:10:00|298.14|297.94|298.09|297.89|298.14|297.94|297.89|297.69|26
1659374100000|2022-08-01 17:15:00|298.04|297.84|297.84|297.64|298.14|297.99|297.79|297.64|11
1659374400000|2022-08-01 17:20:00|297.79|297.69|297.84|297.64|297.99|297.79|297.74|297.54|0
1659374700000|2022-08-01 17:25:00|297.89|297.69|297.54|297.39|297.89|297.69|297.54|297.39|6
1659375000000|2022-08-01 17:30:00|297.59|297.44|297.49|297.29|297.69|297.54|297.44|297.29|10
1659375300000|2022-08-01 17:35:00|297.44|297.24|297.49|297.29|297.54|297.39|297.39|297.19|6
1659375600000|2022-08-01 17:40:00|297.44|297.34|297.19|296.99|297.49|297.34|297.09|296.94|20
1659375900000|2022-08-01 17:45:00|297.14|296.94|297.64|297.44|297.64|297.44|296.84|296.64|187
1659376200000|2022-08-01 17:50:00|297.59|297.74|297.79|297.59|297.89|297.74|297.59|297.34|113
1659376500000|2022-08-01 17:55:00|297.74|297.54|297.89|297.69|297.94|297.79|297.64|297.44|20
1659376800000|2022-08-01 18:00:00|297.94|297.74|297.74|297.59|297.94|297.74|297.64|297.44|19
1659377100000|2022-08-01 18:05:00|297.69|297.54|297.89|297.69|297.94|297.74|297.64|297.44|9
1659377400000|2022-08-01 18:10:00|297.84|297.64|298.09|297.89|298.09|297.89|297.84|297.64|2
1659377700000|2022-08-01 18:15:00|298.04|297.94|297.94|297.79|298.04|297.94|297.89|297.74|1
1659378000000|2022-08-01 18:20:00|297.89|297.74|297.94|297.74|297.94|297.79|297.89|297.69|3
1659378300000|2022-08-01 18:25:00|297.89|297.79|297.84|297.64|297.94|297.79|297.79|297.59|13
1659378600000|2022-08-01 18:30:00|297.89|297.69|297.84|297.64|297.89|297.74|297.79|297.59|0
1659378900000|2022-08-01 18:35:00|297.89|297.69|298.04|297.84|298.04|297.84|297.84|297.64|1
1659379200000|2022-08-01 18:40:00|298.09|297.89|297.84|297.64|298.14|297.99|297.79|297.64|7
1659379500000|2022-08-01 18:45:00|297.79|297.69|297.79|297.59|297.89|297.69|297.74|297.54|0
1659379800000|2022-08-01 18:50:00|297.74|297.54|297.99|297.84|297.99|297.84|297.74|297.54|7
1659380100000|2022-08-01 18:55:00|298.04|297.89|298.34|298.14|298.44|298.29|297.99|297.84|5
1659380400000|2022-08-01 19:00:00|298.29|298.19|298.19|297.99|298.29|298.19|298.14|297.94|0
1659380700000|2022-08-01 19:05:00|298.24|298.04|298.39|298.19|298.39|298.24|298.14|297.99|2
1659381000000|2022-08-01 19:10:00|298.34|298.24|298.49|298.29|298.49|298.29|298.29|298.09|2
1659381300000|2022-08-01 19:15:00|298.44|298.34|298.49|298.29|298.64|298.44|298.44|298.29|10
1659381600000|2022-08-01 19:20:00|298.44|298.24|298.29|298.09|298.49|298.29|298.24|298.04|6
1659381900000|2022-08-01 19:25:00|298.24|298.04|298.24|298.04|298.29|298.09|298.14|297.99|1
1659382200000|2022-08-01 19:30:00|298.19|298.09|298.29|298.09|298.39|298.19|298.19|298.04|6
1659382500000|2022-08-01 19:35:00|298.24|298.04|298.44|298.29|298.44|298.29|298.24|298.04|28
1659382800000|2022-08-01 19:40:00|298.49|298.24|298.44|298.29|298.54|298.34|298.44|298.24|71
1659383100000|2022-08-01 19:45:00|298.39|298.24|298.69|298.49|298.74|298.59|298.39|298.24|112
1659383400000|2022-08-01 19:50:00|298.74|298.54|298.54|298.39|298.79|298.59|298.49|298.29|30
1659383700000|2022-08-01 19:55:00|298.49|298.34|298.84|298.64|298.84|298.64|298.39|298.24|22
1659384000000|2022-08-01 20:00:00|298.79|298.59|298.84|298.64|298.89|298.69|298.74|298.59|0
1659384300000|2022-08-01 20:05:00|298.89|298.59|298.94|298.74|298.99|298.74|298.84|298.59|15
1659384600000|2022-08-01 20:10:00|298.99|298.79|298.94|298.69|298.99|298.79|298.84|298.64|3
1659384900000|2022-08-01 20:15:00|298.89|298.74|298.84|298.64|298.94|298.74|298.84|298.64|0
1659385200000|2022-08-01 20:20:00|298.89|298.69|298.89|298.69|298.89|298.69|298.84|298.64|0
1659385500000|2022-08-01 20:25:00|298.94|298.74|298.89|298.69|298.94|298.74|298.89|298.69|0
1659385800000|2022-08-01 20:30:00|298.94|298.74|298.89|298.69|298.94|298.74|298.89|298.69|1
1659386100000|2022-08-01 20:35:00|298.94||298.89||298.94||298.89||2
1659386400000|2022-08-01 20:40:00|298.94|298.74|298.89|298.49|298.99|298.79|298.84|298.49|13
1659386700000|2022-08-01 20:45:00|298.94|298.54|298.99|298.74|299.09|298.84|298.94|298.49|8
1659387000000|2022-08-01 20:50:00|298.94|298.69|299.14|298.89|299.14|298.94|298.89|298.59|39
1659387300000|2022-08-01 20:55:00|299.04|298.84|299.29|298.64|299.34|299.04|298.89|298.64|44
1659387600000|2022-08-01 21:00:00|299.34|298.44|299.29|297.89|299.34|298.44|299.29|297.89|0
1659387900000|2022-08-01 21:05:00||297.94||297.99||297.99||297.94|0
1659388200000|2022-08-01 21:10:00|298.99|298.04|298.99|298.39|298.99|298.39|298.99|298.04|0
1659388500000|2022-08-01 21:15:00|298.89|298.29|298.99|298.39|298.99|298.39|298.89|298.29|0
1659388800000|2022-08-01 21:20:00|298.89|298.29|298.89|298.29|298.99|298.39|298.89|298.29|0
1659389100000|2022-08-01 21:25:00|298.99|298.39|298.89|298.29|298.99|298.39|298.89|298.29|0
1659389400000|2022-08-01 21:30:00|298.99|298.39|298.89|298.29|298.99|298.39|298.89|298.29|0
1659390000000|2022-08-01 21:40:00|298.99|298.39|298.99|298.39|298.99|298.39|298.99|298.39|0
1659390300000|2022-08-01 21:45:00|298.89|298.29|298.89|298.29|298.89|298.29|298.89|298.29|0
1659390600000|2022-08-01 21:50:00|298.99|298.39|298.89|298.29|298.99|298.39|298.89|298.29|0
1659390900000|2022-08-01 21:55:00|298.99|298.39|298.99|298.39|298.99|298.39|298.99|298.39|0
1659391200000|2022-08-01 22:00:00|298.89|298.29|298.89|298.29|298.99|298.39|298.89|298.29|0
1659391500000|2022-08-01 22:05:00|298.79|298.19|298.79|298.19|298.89|298.29|298.79|298.19|0
1659391800000|2022-08-01 22:10:00|298.89|298.29|298.89|298.29|298.89|298.29|298.89|298.29|0
1659392100000|2022-08-01 22:15:00|298.79|298.19|298.79|298.19|298.89|298.29|298.79|298.19|0
1659393000000|2022-08-01 22:30:00|298.89|298.29|298.79|298.19|298.89|298.29|298.79|298.19|0
1659393300000|2022-08-01 22:35:00|298.89|298.29|298.89|298.29|298.89|298.29|298.89|298.29|0
1659393600000|2022-08-01 22:40:00|298.79|298.19|298.89|298.29|298.89|298.29|298.79|298.19|0
1659394800000|2022-08-01 23:00:00|298.99|298.39|298.89|298.29|298.99|298.39|298.89|298.29|0
1659395100000|2022-08-01 23:05:00|298.99|298.39|298.99|298.39|298.99|298.39|298.99|298.39|0
1659395700000|2022-08-01 23:15:00|298.89|298.29|298.89|298.29|298.89|298.29|298.89|298.29|0
1659396300000|2022-08-01 23:25:00|298.79|298.19|298.79|298.19|298.79|298.19|298.79|298.19|0
1659396600000|2022-08-01 23:30:00|298.69|298.09|298.79|298.19|298.79|298.19|298.69|298.09|0
1659396900000|2022-08-01 23:35:00|298.69|298.09|298.79|298.19|298.79|298.19|298.69|298.09|0
1659397500000|2022-08-01 23:45:00|298.69|298.09|298.69|298.09|298.69|298.09|298.69|298.09|0
1659397800000|2022-08-01 23:50:00|298.79|298.19|298.69|298.09|298.79|298.19|298.69|298.09|0
1659398100000|2022-08-01 23:55:00|298.79|298.19|298.69|298.09|298.79|298.19|298.69|298.09|0
1659398400000|2022-08-02 00:00:00|298.69|298.09|298.49|297.89|298.69|298.09|298.49|297.89|0
1659398700000|2022-08-02 00:05:00|298.39|297.79|298.49|297.89|298.49|297.89|298.39|297.79|0
1659399000000|2022-08-02 00:10:00|298.39|297.79|298.59|297.99|298.59|297.99|298.39|297.79|0
1659399300000|2022-08-02 00:15:00|298.49|297.89|298.39|297.79|298.59|297.99|298.39|297.79|0
1659399600000|2022-08-02 00:20:00|298.29|297.69|298.39|297.79|298.39|297.79|298.29|297.69|0
1659399900000|2022-08-02 00:25:00|298.29|297.69|298.29|297.69|298.39|297.79|298.29|297.69|0
1659400200000|2022-08-02 00:30:00|298.14|297.69|297.49|297.34|298.14|297.84|297.44|297.29|308
1659400500000|2022-08-02 00:35:00|297.44|297.29|297.24|297.04|297.44|297.29|297.19|297.04|254
1659400800000|2022-08-02 00:40:00|297.19|297.09|296.84|296.69|297.19|297.09|296.79|296.64|429
1659401100000|2022-08-02 00:45:00|296.79|296.64|296.59|296.44|296.79|296.64|296.44|296.29|379
1659401400000|2022-08-02 00:50:00|296.54|296.39|296.24|296.09|296.54|296.39|296.14|295.99|339
1659401700000|2022-08-02 00:55:00|296.29|296.14|296.44|296.29|296.59|296.44|296.24|296.09|230
1659402000000|2022-08-02 01:00:00|296.49|296.34|296.59|296.44|296.89|296.74|296.29|296.09|947
1659402300000|2022-08-02 01:05:00|296.64|296.49|297.14|296.99|297.14|296.99|296.49|296.29|506
1659402600000|2022-08-02 01:10:00|297.04|296.89|297.24|297.09|297.29|297.14|296.74|296.59|429
1659402900000|2022-08-02 01:15:00|297.19|296.99|297.44|297.29|297.54|297.39|297.04|296.89|426
1659403200000|2022-08-02 01:20:00|297.49|297.34|297.49|297.34|297.59|297.44|297.29|297.09|371
1659403500000|2022-08-02 01:25:00|297.59|297.44|297.74|297.59|297.84|297.69|297.54|297.39|400
1659403800000|2022-08-02 01:30:00|297.64|297.49|297.39|297.24|297.79|297.64|297.34|297.19|524
1659404100000|2022-08-02 01:35:00|297.44|297.29|297.19|297.04|297.54|297.34|297.04|296.89|371
1659404400000|2022-08-02 01:40:00|297.14|296.99|296.89|296.74|297.14|296.99|296.89|296.74|248
1659404700000|2022-08-02 01:45:00|296.79|296.64|296.49|296.34|296.79|296.64|296.44|296.29|306
1659405000000|2022-08-02 01:50:00|296.54|296.39|296.19|296.04|296.54|296.39|296.19|296.04|394
1659405300000|2022-08-02 01:55:00|296.14|295.99|296.29|296.09|296.29|296.09|295.99|295.84|367
1659405600000|2022-08-02 02:00:00|296.24|296.14|296.04|295.89|296.29|296.14|295.84|295.69|516
1659405900000|2022-08-02 02:05:00|296.09|295.94|296.39|296.24|296.44|296.24|295.89|295.74|181
1659406200000|2022-08-02 02:10:00|296.44|296.29|296.39|296.24|296.59|296.39|296.24|296.09|170
1659406500000|2022-08-02 02:15:00|296.34|296.19|296.54|296.39|296.79|296.59|296.29|296.14|118
1659406800000|2022-08-02 02:20:00|296.59|296.44|296.59|296.44|296.69|296.54|296.54|296.34|159
1659407100000|2022-08-02 02:25:00|296.54|296.39|297.08|296.93|297.13|296.98|296.54|296.39|293
1659407400000|2022-08-02 02:30:00|297.13|296.98|297.23|297.08|297.33|297.13|297.03|296.88|103
1659407700000|2022-08-02 02:35:00|297.18|297.03|297.53|297.38|297.53|297.38|297.18|297.03|195
1659408000000|2022-08-02 02:40:00|297.48|297.33|297.53|297.38|297.58|297.43|297.43|297.28|171
1659408300000|2022-08-02 02:45:00|297.48|297.33|297.28|297.13|297.58|297.43|297.28|297.13|264
1659408600000|2022-08-02 02:50:00|297.23|297.08|297.18|297.03|297.28|297.13|297.03|296.88|134
1659408900000|2022-08-02 02:55:00|297.13|296.98|297.13|296.98|297.18|297.03|296.98|296.83|111
1659409200000|2022-08-02 03:00:00|297.08|296.93|296.93|296.73|297.13|296.93|296.88|296.73|103
1659409500000|2022-08-02 03:05:00|296.88|296.78|296.78|296.63|296.93|296.78|296.78|296.63|65
1659409800000|2022-08-02 03:10:00|296.83|296.58|296.63|296.48|296.83|296.58|296.58|296.43|177
1659410100000|2022-08-02 03:15:00|296.58|296.43|296.58|296.43|296.68|296.53|296.53|296.38|99
1659410400000|2022-08-02 03:20:00|296.53|296.38|296.33|296.18|296.58|296.43|296.28|296.13|381
1659410700000|2022-08-02 03:25:00|296.28|296.13|296.18|296.03|296.28|296.13|296.13|295.98|385
1659411000000|2022-08-02 03:30:00|296.13|295.98|296.03|295.88|296.18|295.98|296.03|295.88|277
1659411300000|2022-08-02 03:35:00|296.08|295.83|296.08|295.93|296.23|296.08|296.03|295.83|412
1659411600000|2022-08-02 03:40:00|296.13|295.98|296.33|296.18|296.43|296.28|296.08|295.98|209
1659411900000|2022-08-02 03:45:00|296.28|296.13|296.43|296.28|296.53|296.38|296.28|296.13|125
1659412200000|2022-08-02 03:50:00|296.38|296.23|296.43|296.28|296.48|296.33|296.28|296.13|131
1659412500000|2022-08-02 03:55:00|296.48|296.33|296.43|296.28|296.48|296.33|296.33|296.18|105
1659412800000|2022-08-02 04:00:00|296.38|296.23|296.38|296.23|296.43|296.28|296.33|296.18|47
1659413100000|2022-08-02 04:05:00|296.43|296.28|296.63|296.48|296.73|296.58|296.43|296.28|126
1659413400000|2022-08-02 04:10:00|296.58|296.43|296.58|296.43|296.63|296.48|296.58|296.38|51
1659413700000|2022-08-02 04:15:00|296.53|296.38|296.58|296.43|296.58|296.43|296.53|296.38|47
1659414000000|2022-08-02 04:20:00|296.63|296.48|296.73|296.58|296.73|296.58|296.63|296.48|48
1659414300000|2022-08-02 04:25:00|296.78|296.63|296.93|296.78|296.93|296.78|296.73|296.58|94
1659414600000|2022-08-02 04:30:00|296.88|296.73|296.78|296.63|296.93|296.78|296.78|296.63|65
1659414900000|2022-08-02 04:35:00|||||||||9
1659415200000|2022-08-02 04:40:00|296.83|296.68|296.78|296.63|296.83|296.68|296.78|296.63|36
1659415500000|2022-08-02 04:45:00|||||||||8
1659415800000|2022-08-02 04:50:00|296.73|296.58|296.73|296.58|296.78|296.63|296.73|296.58|40
1659416100000|2022-08-02 04:55:00|296.78|296.63|296.83|296.68|296.83|296.68|296.78|296.63|50
1659416400000|2022-08-02 05:00:00|296.78|296.63|296.83|296.68|296.88|296.73|296.78|296.63|229
1659416700000|2022-08-02 05:05:00|296.88|296.73|296.83|296.68|297.03|296.88|296.83|296.68|117
1659417000000|2022-08-02 05:10:00|296.88|296.73|296.93|296.78|296.93|296.78|296.88|296.73|83
1659417300000|2022-08-02 05:15:00|296.98|296.83|296.68|296.53|296.98|296.83|296.58|296.43|175
1659417600000|2022-08-02 05:20:00|296.73|296.58|296.68|296.53|296.73|296.58|296.63|296.48|142
1659417900000|2022-08-02 05:25:00|296.73|296.58|296.63|296.48|296.83|296.68|296.63|296.43|129
1659418200000|2022-08-02 05:30:00|296.68|296.53|296.78|296.63|296.78|296.63|296.58|296.38|69
1659418500000|2022-08-02 05:35:00|296.73|296.58|296.68|296.53|296.73|296.58|296.68|296.53|69
1659418800000|2022-08-02 05:40:00|296.73|296.58|296.63|296.48|296.73|296.58|296.63|296.48|69
1659419100000|2022-08-02 05:45:00|296.58|296.43|296.63|296.48|296.68|296.53|296.58|296.43|82
1659419400000|2022-08-02 05:50:00|296.58|296.43|296.68|296.53|296.68|296.53|296.58|296.43|76
1659419700000|2022-08-02 05:55:00|296.63|296.48|296.53|296.38|296.63|296.48|296.53|296.33|34
1659420000000|2022-08-02 06:00:00|296.48|296.33|296.63|296.48|296.63|296.48|296.48|296.33|141
1659420300000|2022-08-02 06:05:00|296.68|296.53|296.78|296.63|296.78|296.63|296.68|296.53|93
1659420600000|2022-08-02 06:10:00|296.83|296.68|296.83|296.68|296.88|296.68|296.78|296.63|52
1659420900000|2022-08-02 06:15:00|296.78|296.63|296.98|296.83|296.98|296.83|296.78|296.63|67
1659421200000|2022-08-02 06:20:00|297.03|296.78|296.83|296.68|297.03|296.78|296.78|296.63|88
1659421500000|2022-08-02 06:25:00|296.88|296.73|296.93|296.78|296.93|296.78|296.83|296.68|54
1659421800000|2022-08-02 06:30:00|296.88|296.73|296.83|296.68|296.88|296.73|296.78|296.63|141
1659422100000|2022-08-02 06:35:00|296.88|296.73|296.78|296.63|296.88|296.73|296.68|296.53|86
1659422400000|2022-08-02 06:40:00|296.73|296.58|296.83|296.68|296.83|296.68|296.68|296.53|104
1659422700000|2022-08-02 06:45:00|296.88|296.73|296.88|296.73|296.93|296.78|296.88|296.73|56
1659423000000|2022-08-02 06:50:00|296.83|296.68|296.78|296.63|296.83|296.68|296.78|296.63|60
1659423300000|2022-08-02 06:55:00|296.83|296.68|296.88|296.73|296.88|296.73|296.78|296.63|77
1659423600000|2022-08-02 07:00:00|296.93|296.78|296.98|296.83|297.03|296.88|296.83|296.68|139
1659423900000|2022-08-02 07:05:00|297.03|296.88|296.98|296.83|297.03|296.88|296.83|296.68|144
1659424200000|2022-08-02 07:10:00|296.93|296.78|296.98|296.83|297.03|296.88|296.93|296.78|102
1659424500000|2022-08-02 07:15:00|297.03|296.88|297.03|296.88|297.03|296.88|296.88|296.73|152
1659424800000|2022-08-02 07:20:00|296.98|296.83|296.98|296.83|297.03|296.83|296.83|296.68|155
1659425100000|2022-08-02 07:25:00|296.93|296.78|296.93|296.78|297.03|296.88|296.88|296.73|92
1659425400000|2022-08-02 07:30:00|296.88|296.73|296.88|296.73|296.93|296.78|296.73|296.58|124
1659425700000|2022-08-02 07:35:00|296.83|296.68|296.83|296.68|296.93|296.78|296.83|296.68|121
1659426000000|2022-08-02 07:40:00|296.88|296.73|296.98|296.83|296.98|296.83|296.83|296.68|123
1659426300000|2022-08-02 07:45:00|297.03|296.88|297.08|296.93|297.13|296.98|297.03|296.88|167
1659426600000|2022-08-02 07:50:00|297.13|296.98|297.08|296.93|297.18|297.03|297.03|296.88|103
1659426900000|2022-08-02 07:55:00|297.03|296.88|296.98|296.83|297.03|296.88|296.93|296.78|88
1659427200000|2022-08-02 08:00:00|296.93|296.78|297.08|296.93|297.18|297.03|296.93|296.78|222
1659427500000|2022-08-02 08:05:00|297.03|296.88|297.03|296.88|297.13|296.98|297.03|296.88|150
1659427800000|2022-08-02 08:10:00|297.08|296.93|296.98|296.83|297.08|296.93|296.93|296.78|98
1659428100000|2022-08-02 08:15:00|296.93|296.78|296.88|296.73|296.93|296.78|296.83|296.68|74
1659428400000|2022-08-02 08:20:00|296.93|296.78|297.03|296.88|297.03|296.88|296.88|296.73|126
1659428700000|2022-08-02 08:25:00|296.98|296.83|297.03|296.88|297.08|296.93|296.98|296.83|95
1659429000000|2022-08-02 08:30:00|297.08|296.93|297.13|296.98|297.13|296.98|296.98|296.78|146
1659429300000|2022-08-02 08:35:00|297.08|296.93|297.03|296.88|297.08|296.93|296.98|296.83|169
1659429600000|2022-08-02 08:40:00|296.98|296.83|297.18|297.03|297.18|297.03|296.98|296.83|152
1659429900000|2022-08-02 08:45:00|297.13|296.98|297.28|297.13|297.28|297.13|297.08|296.93|317
1659430200000|2022-08-02 08:50:00|297.33|297.18|297.48|297.33|297.53|297.38|297.28|297.13|340
1659430500000|2022-08-02 08:55:00|297.38|297.23|297.33|297.18|297.43|297.28|297.23|297.08|527
1659430800000|2022-08-02 09:00:00|296.93|296.78|297.18|297.03|297.23|297.08|296.93|296.78|565
1659431100000|2022-08-02 09:05:00|297.23|297.08|297.03|296.88|297.23|297.08|296.98|296.83|261
1659431400000|2022-08-02 09:10:00|297.08|296.93|297.08|296.88|297.08|296.93|297.03|296.88|47
1659431700000|2022-08-02 09:15:00|297.03|296.93|296.98|296.78|297.13|296.93|296.93|296.78|112
1659432000000|2022-08-02 09:20:00|297.18|296.58|297.08|296.48|297.18|296.58|297.08|296.48|0
1659432300000|2022-08-02 09:25:00|296.98|296.38|297.08|296.48|297.08|296.48|296.98|296.38|18
1659432600000|2022-08-02 09:30:00|297.18|296.58|296.98|296.38|297.18|296.58|296.88|296.28|0
1659432900000|2022-08-02 09:35:00|297.08|296.48|296.98|296.38|297.08|296.48|296.98|296.38|0
1659433200000|2022-08-02 09:40:00|297.08|296.48|297.08|296.48|297.08|296.48|296.98|296.38|0
1659433500000|2022-08-02 09:45:00|296.98|296.38|296.98|296.38|297.08|296.48|296.98|296.38|0
1659433800000|2022-08-02 09:50:00|297.08|296.88|296.78|296.63|297.08|296.88|296.78|296.58|141
1659434100000|2022-08-02 09:55:00|296.83|296.68|296.78|296.58|296.83|296.68|296.73|296.58|80
1659434400000|2022-08-02 10:00:00|296.73|296.63|296.63|296.48|296.78|296.63|296.63|296.48|53
1659434700000|2022-08-02 10:05:00|296.58|296.43|296.58|296.43|296.68|296.53|296.53|296.38|95
1659435000000|2022-08-02 10:10:00|296.53|296.38|296.58|296.43|296.63|296.43|296.53|296.38|38
1659435300000|2022-08-02 10:15:00|296.53|296.38|296.43|296.28|296.58|296.43|296.33|296.18|75
1659435600000|2022-08-02 10:20:00|296.48|296.33|296.43|296.28|296.48|296.33|296.43|296.28|17
1659435900000|2022-08-02 10:25:00|296.48|296.33|296.43|296.28|296.48|296.33|296.43|296.23|8
1659436200000|2022-08-02 10:30:00|296.38|296.23|296.28|296.08|296.43|296.28|296.23|296.08|64
1659436500000|2022-08-02 10:35:00|296.23|296.13|296.33|296.18|296.33|296.18|296.23|296.13|19
1659436800000|2022-08-02 10:40:00|296.28|296.13|296.43|296.28|296.43|296.28|296.28|296.13|6
1659437100000|2022-08-02 10:45:00|296.38|296.23|296.33|296.13|296.43|296.28|296.33|296.13|2
1659437400000|2022-08-02 10:50:00|296.28|296.18|296.33|296.18|296.53|296.28|296.28|296.13|95
1659437700000|2022-08-02 10:55:00|296.38|296.13|296.53|296.38|296.53|296.38|296.33|296.13|42
1659438000000|2022-08-02 11:00:00|296.48|296.33|296.73|296.53|296.73|296.58|296.48|296.33|42
1659438300000|2022-08-02 11:05:00|296.68|296.48|296.58|296.43|296.73|296.53|296.53|296.38|23
1659438600000|2022-08-02 11:10:00|296.53|296.38|296.53|296.38|296.63|296.48|296.53|296.38|28
1659438900000|2022-08-02 11:15:00|296.58|296.43|296.58|296.38|296.63|296.48|296.53|296.38|14
1659439200000|2022-08-02 11:20:00|296.53|296.43|296.63|296.43|296.63|296.48|296.53|296.38|15
1659439500000|2022-08-02 11:25:00|296.68|296.48|296.63|296.43|296.68|296.48|296.58|296.38|6
1659439800000|2022-08-02 11:30:00|296.68|296.48|296.73|296.53|296.73|296.58|296.68|296.48|17
1659440100000|2022-08-02 11:35:00|296.68|296.48|296.73|296.53|296.73|296.58|296.63|296.43|9
1659440400000|2022-08-02 11:40:00|296.68|296.58|296.58|296.38|296.73|296.58|296.53|296.38|17
1659440700000|2022-08-02 11:45:00|296.53|296.43|296.58|296.38|296.63|296.48|296.53|296.38|7
1659441000000|2022-08-02 11:50:00|296.63|296.43|296.58|296.38|296.63|296.43|296.53|296.38|18
1659441300000|2022-08-02 11:55:00|296.63|296.43|296.58|296.43|296.63|296.43|296.53|296.38|2
1659441600000|2022-08-02 12:00:00|296.63|296.38|296.68|296.53|296.68|296.53|296.53|296.38|3
1659441900000|2022-08-02 12:05:00|296.63|296.48|296.58|296.43|296.68|296.48|296.58|296.38|9
1659442200000|2022-08-02 12:10:00|296.63|296.48|296.58|296.43|296.63|296.48|296.53|296.38|2
1659442500000|2022-08-02 12:15:00|296.63|296.38|296.58|296.43|296.63|296.43|296.53|296.33|6
1659442800000|2022-08-02 12:20:00|296.53|296.38|296.58|296.43|296.63|296.43|296.53|296.38|11
1659443100000|2022-08-02 12:25:00|296.53|296.38|296.58|296.43|296.63|296.43|296.53|296.38|12
1659443400000|2022-08-02 12:30:00|296.63|296.48|296.48|296.33|296.68|296.53|296.48|296.33|17
1659443700000|2022-08-02 12:35:00|296.53|296.38|296.48|296.33|296.53|296.38|296.43|296.23|26
1659444000000|2022-08-02 12:40:00|296.53|296.28|296.48|296.28|296.53|296.33|296.43|296.23|12
1659444300000|2022-08-02 12:45:00|296.53|296.33|296.48|296.33|296.53|296.38|296.43|296.28|19
1659444600000|2022-08-02 12:50:00|296.53|296.38|296.48|296.33|296.53|296.38|296.48|296.28|6
1659444900000|2022-08-02 12:55:00|296.53|296.38|296.63|296.48|296.63|296.48|296.48|296.33|13
1659445200000|2022-08-02 13:00:00|296.68|296.43|296.53|296.38|296.68|296.48|296.53|296.33|33
1659445500000|2022-08-02 13:05:00|296.58|296.43|296.83|296.63|296.83|296.68|296.58|296.43|40
1659445800000|2022-08-02 13:10:00|296.88|296.68|296.88|296.73|296.88|296.73|296.78|296.63|34
1659446100000|2022-08-02 13:15:00|296.93|296.78|296.58|296.43|296.98|296.83|296.58|296.43|98
1659446400000|2022-08-02 13:20:00|296.63|296.48|296.58|296.43|296.68|296.53|296.53|296.38|78
1659446700000|2022-08-02 13:25:00|296.53|296.38|296.48|296.28|296.58|296.43|296.38|296.23|131
1659447000000|2022-08-02 13:30:00|296.43|296.18|297.43|297.23|297.63|297.43|296.13|295.93|404
1659447300000|2022-08-02 13:35:00|297.48|297.28|297.68|297.48|297.68|297.53|297.03|296.83|196
1659447600000|2022-08-02 13:40:00|297.63|297.53|297.58|297.38|297.73|297.53|297.33|297.13|164
1659447900000|2022-08-02 13:45:00|297.53|297.43|297.78|297.58|298.13|297.98|297.53|297.38|128
1659448200000|2022-08-02 13:50:00|297.73|297.63|297.78|297.58|298.13|297.98|297.58|297.43|272
1659448500000|2022-08-02 13:55:00|297.73|297.53|297.53|297.38|297.78|297.58|297.38|297.18|67
1659448800000|2022-08-02 14:00:00|297.58|297.33|297.18|297.03|297.58|297.38|297.08|296.93|55
1659449100000|2022-08-02 14:05:00|297.23|297.08|297.03|296.83|297.58|297.38|297.03|296.83|90
1659449400000|2022-08-02 14:10:00|296.98|296.78|297.38|297.18|297.43|297.23|296.63|296.48|138
1659449700000|2022-08-02 14:15:00|297.33|297.23|297.78|297.58|297.83|297.63|297.33|297.18|53
1659450000000|2022-08-02 14:20:00|297.83|297.63|297.38|297.18|297.88|297.73|297.23|297.03|60
1659450300000|2022-08-02 14:25:00|297.43|297.23|297.38|297.18|297.48|297.28|297.18|297.03|58
1659450600000|2022-08-02 14:30:00|297.43|297.23|297.28|297.08|297.53|297.38|297.18|297.03|43
1659450900000|2022-08-02 14:35:00|297.23|297.13|297.33|297.18|297.43|297.23|297.08|296.88|67
1659451200000|2022-08-02 14:40:00|297.43|297.23|297.73|297.53|297.73|297.53|297.23|297.03|104
1659451500000|2022-08-02 14:45:00|297.78|297.58|298.03|297.83|298.03|297.88|297.58|297.38|40
1659451800000|2022-08-02 14:50:00|297.98|297.88|298.48|298.33|298.58|298.43|297.98|297.83|96
1659452100000|2022-08-02 14:55:00|298.53|298.28|298.43|298.23|298.53|298.33|298.18|297.98|47
1659452400000|2022-08-02 15:00:00|298.38|298.28|298.38|298.18|298.63|298.48|298.18|298.03|65
1659452700000|2022-08-02 15:05:00|298.43|298.23|298.18|298.03|298.43|298.23|298.13|297.98|40
1659453000000|2022-08-02 15:10:00|298.23|298.08|298.03|297.88|298.23|298.08|297.98|297.78|49
1659453300000|2022-08-02 15:15:00|297.98|297.83|297.98|297.83|298.23|298.03|297.98|297.78|44
1659453600000|2022-08-02 15:20:00|298.03|297.88|298.03|297.88|298.03|297.88|297.78|297.58|38
1659453900000|2022-08-02 15:25:00|297.98|297.83|298.23|298.03|298.33|298.13|297.98|297.83|51
1659454200000|2022-08-02 15:30:00|298.18|297.98|298.03|297.88|298.23|298.03|297.88|297.73|41
1659454500000|2022-08-02 15:35:00|298.08|297.93|298.33|298.18|298.43|298.23|298.03|297.88|40
1659454800000|2022-08-02 15:40:00|298.28|298.13|298.53|298.33|298.53|298.33|298.23|298.08|19
1659455100000|2022-08-02 15:45:00|298.48|298.38|298.78|298.58|298.78|298.58|298.48|298.33|31
1659455400000|2022-08-02 15:50:00|298.73|298.63|298.88|298.73|298.93|298.78|298.73|298.58|49
1659455700000|2022-08-02 15:55:00|298.83|298.68|298.93|298.73|298.98|298.83|298.78|298.63|33
1659456000000|2022-08-02 16:00:00|298.98|298.78|299.08|298.93|299.08|298.93|298.83|298.68|31
1659456300000|2022-08-02 16:05:00|299.13|298.98|299.13|298.98|299.18|299.03|299.08|298.93|17
1659456600000|2022-08-02 16:10:00|299.08|298.93|299.28|299.13|299.33|299.18|299.08|298.93|36
1659456900000|2022-08-02 16:15:00|299.33|299.18|299.73|299.58|299.73|299.58|299.28|299.13|65
1659457200000|2022-08-02 16:20:00|299.68|299.53|299.83|299.63|299.83|299.63|299.63|299.48|45
1659457500000|2022-08-02 16:25:00|299.78|299.68|299.78|299.63|299.88|299.68|299.73|299.58|42
1659457800000|2022-08-02 16:30:00|299.83|299.68|299.73|299.58|299.83|299.68|299.73|299.58|72
1659458100000|2022-08-02 16:35:00|299.78|299.63|299.93|299.78|299.98|299.78|299.68|299.48|27
1659458400000|2022-08-02 16:40:00|299.88|299.73|300.08|299.93|300.08|299.93|299.88|299.73|48
1659458700000|2022-08-02 16:45:00|300.03|299.88|299.98|299.78|300.08|299.88|299.88|299.68|16
1659459000000|2022-08-02 16:50:00|299.93|299.83|299.93|299.78|299.98|299.83|299.83|299.68|26
1659459300000|2022-08-02 16:55:00|299.88|299.73|299.78|299.63|299.93|299.78|299.73|299.58|26
1659459600000|2022-08-02 17:00:00|299.73|299.58|299.53|299.38|299.73|299.58|299.43|299.28|38
1659459900000|2022-08-02 17:05:00|299.58|299.43|299.58|299.43|299.68|299.48|299.48|299.28|16
1659460200000|2022-08-02 17:10:00|299.63|299.48|299.68|299.53|299.78|299.58|299.58|299.43|38
1659460500000|2022-08-02 17:15:00|299.73|299.58|299.73|299.58|299.83|299.68|299.68|299.53|53
1659460800000|2022-08-02 17:20:00|299.78|299.63|299.63|299.48|299.98|299.78|299.63|299.43|69
1659461100000|2022-08-02 17:25:00|299.68|299.43|299.38|299.18|299.73|299.58|299.23|299.08|77
1659461400000|2022-08-02 17:30:00|299.33|299.13|298.93|298.78|299.33|299.13|298.93|298.78|31
1659461700000|2022-08-02 17:35:00|298.88|298.73|298.83|298.63|299.13|298.93|298.78|298.58|43
1659462000000|2022-08-02 17:40:00|298.78|298.68|298.93|298.78|299.03|298.88|298.73|298.53|24
1659462300000|2022-08-02 17:45:00|298.88|298.73|298.83|298.68|298.98|298.83|298.68|298.53|30
1659462600000|2022-08-02 17:50:00|298.78|298.63|299.03|298.88|299.03|298.88|298.73|298.58|34
1659462900000|2022-08-02 17:55:00|299.08|298.83|299.18|298.98|299.18|298.98|298.98|298.83|13
1659463200000|2022-08-02 18:00:00|299.13|298.93|299.18|298.98|299.23|299.08|299.03|298.83|24
1659463500000|2022-08-02 18:05:00|299.13|299.03|299.53|299.38|299.53|299.38|299.13|298.98|4
1659463800000|2022-08-02 18:10:00|299.58|299.43|299.53|299.38|299.68|299.48|299.43|299.28|36
1659464100000|2022-08-02 18:15:00|299.48|299.33|299.38|299.23|299.58|299.38|299.38|299.23|40
1659464400000|2022-08-02 18:20:00|299.33|299.18|299.48|299.28|299.68|299.53|299.33|299.18|29
1659464700000|2022-08-02 18:25:00|299.53|299.33|299.58|299.43|299.63|299.48|299.43|299.28|25
1659465000000|2022-08-02 18:30:00|299.63|299.48|299.73|299.58|299.83|299.63|299.58|299.43|22
1659465300000|2022-08-02 18:35:00|299.68|299.53|299.58|299.38|299.73|299.58|299.48|299.28|31
1659465600000|2022-08-02 18:40:00|299.53|299.43|299.58|299.43|299.68|299.53|299.48|299.33|18
1659465900000|2022-08-02 18:45:00|299.53|299.38|299.58|299.38|299.68|299.48|299.28|299.13|40
1659466200000|2022-08-02 18:50:00|299.53|299.43|299.48|299.33|299.68|299.48|299.28|299.13|29
1659466500000|2022-08-02 18:55:00|299.43|299.28|299.33|299.18|299.48|299.33|299.28|299.13|35
1659466800000|2022-08-02 19:00:00|299.38|299.23|299.53|299.38|299.58|299.38|299.38|299.23|29
1659467100000|2022-08-02 19:05:00|299.48|299.33|299.43|299.28|299.63|299.48|299.38|299.23|24
1659467400000|2022-08-02 19:10:00|299.53|299.33|299.58|299.38|299.58|299.43|299.28|299.13|29
1659467700000|2022-08-02 19:15:00|299.63|299.43|299.18|299.03|299.63|299.48|299.13|298.93|30
1659468000000|2022-08-02 19:20:00|299.13|298.98|299.18|299.03|299.28|299.13|299.03|298.88|20
1659468300000|2022-08-02 19:25:00|299.23|299.08|299.43|299.28|299.43|299.28|299.23|299.03|16
1659468600000|2022-08-02 19:30:00|299.38|299.23|299.38|299.23|299.48|299.33|299.28|299.08|34
1659468900000|2022-08-02 19:35:00|299.43|299.28|299.48|299.33|299.73|299.53|299.38|299.23|45
1659469200000|2022-08-02 19:40:00|299.53|299.38|299.58|299.38|299.58|299.38|299.38|299.23|21
1659469500000|2022-08-02 19:45:00|299.53|299.43|299.28|299.13|299.58|299.43|299.23|299.08|23
1659469800000|2022-08-02 19:50:00|299.33|299.18|299.23|299.08|299.43|299.23|299.23|299.08|34
1659470100000|2022-08-02 19:55:00|299.28|299.13|298.88|298.73|299.33|299.18|298.88|298.73|58
1659470400000|2022-08-02 20:00:00|298.93|298.78|298.93|298.78|298.98|298.78|298.83|298.63|32
1659470700000|2022-08-02 20:05:00|298.88|298.73|299.03|298.88|299.03|298.88|298.83|298.68|21
1659471000000|2022-08-02 20:10:00|298.98|298.83|298.98|298.83|299.03|298.83|298.98|298.78|7
1659471300000|2022-08-02 20:15:00|298.93|298.78|298.93|298.78|298.93|298.78|298.88|298.73|11
1659471600000|2022-08-02 20:20:00|298.98|298.83|298.98|298.83|299.03|298.83|298.98|298.83|5
1659471900000|2022-08-02 20:25:00|299.03|298.88|299.08|298.93|299.08|298.93|299.03|298.83|10
1659472200000|2022-08-02 20:30:00|||||||||8
1659472500000|2022-08-02 20:35:00|299.03|298.88|299.08|298.93|299.08|298.93|299.03|298.88|12
1659472800000|2022-08-02 20:40:00|299.13|298.98|299.28|299.08|299.28|299.08|299.13|298.93|15
1659473100000|2022-08-02 20:45:00|299.33|299.13|299.23|299.08|299.33|299.13|299.23|299.08|17
1659473400000|2022-08-02 20:50:00|299.18|299.03|299.13|298.98|299.23|299.03|299.13|298.98|10
1659473700000|2022-08-02 20:55:00|299.18|299.03|299.38|298.73|299.53|299.18|298.93|298.73|77
1659474000000|2022-08-02 21:00:00|299.43|298.63|299.53|298.63|299.53|298.63|299.43|298.63|0
1659474600000|2022-08-02 21:10:00|299.38|298.78|299.38|298.78|299.38|298.78|299.38|298.78|0
1659477600000|2022-08-02 22:00:00|299.48|298.88|299.48|298.88|299.58|298.98|299.48|298.88|0
1659477900000|2022-08-02 22:05:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1659478200000|2022-08-02 22:10:00|299.48|298.88|299.48|298.88|299.48|298.88|299.48|298.88|0
1659478500000|2022-08-02 22:15:00|299.58|298.98|299.48|298.88|299.58|298.98|299.48|298.88|0
1659478800000|2022-08-02 22:20:00|299.38|298.78|299.48|298.88|299.48|298.88|299.38|298.78|0
1659479100000|2022-08-02 22:25:00|299.58|298.98|299.48|298.88|299.58|298.98|299.48|298.88|0
1659479400000|2022-08-02 22:30:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1659479700000|2022-08-02 22:35:00|299.68|299.08|299.68|299.08|299.78|299.18|299.68|299.08|0
1659480300000|2022-08-02 22:45:00|299.58|298.98|299.58|298.98|299.68|299.08|299.58|298.98|0
1659480600000|2022-08-02 22:50:00|299.68|299.08|299.68|299.08|299.68|299.08|299.58|298.98|0
1659480900000|2022-08-02 22:55:00|299.58|298.98|299.58|298.98|299.58|298.98|299.58|298.98|0
1659481200000|2022-08-02 23:00:00|299.48|298.88|299.48|298.88|299.48|298.88|299.48|298.88|0
1659481500000|2022-08-02 23:05:00|299.58|298.98|299.48|298.88|299.58|298.98|299.48|298.88|0
1659481800000|2022-08-02 23:10:00|299.58|298.98|299.48|298.88|299.58|298.98|299.48|298.88|0
1659482100000|2022-08-02 23:15:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1659482400000|2022-08-02 23:20:00|299.48|298.88|299.48|298.88|299.58|298.98|299.48|298.88|0
1659482700000|2022-08-02 23:25:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1659483000000|2022-08-02 23:30:00|299.58|298.98|299.58|298.98|299.68|299.08|299.48|298.88|0
1659483300000|2022-08-02 23:35:00|299.48|298.88|299.38|298.78|299.58|298.98|299.38|298.78|0
1659483600000|2022-08-02 23:40:00|299.28|298.68|299.38|298.78|299.38|298.78|299.28|298.68|0
1659484200000|2022-08-02 23:50:00|299.28|298.68|299.28|298.68|299.38|298.78|299.28|298.68|0
1659484800000|2022-08-03 00:00:00|299.18|298.58|299.18|298.58|299.28|298.68|299.08|298.48|0
1659485100000|2022-08-03 00:05:00|299.28|298.68|299.28|298.68|299.48|298.88|299.18|298.58|0
1659485400000|2022-08-03 00:10:00|299.18|298.58|298.98|298.38|299.18|298.58|298.98|298.38|0
1659485700000|2022-08-03 00:15:00|298.88|298.28|299.08|298.48|299.08|298.48|298.88|298.28|0
1659486000000|2022-08-03 00:20:00|298.98|298.38|298.88|298.28|298.98|298.38|298.78|298.18|0
1659486300000|2022-08-03 00:25:00|298.78|298.18|298.78|298.18|298.88|298.28|298.68|298.08|0
1659486600000|2022-08-03 00:30:00|298.48|298.18|298.88|298.73|299.08|298.93|298.48|298.18|377
1659486900000|2022-08-03 00:35:00|298.93|298.78|299.13|298.98|299.18|299.03|298.93|298.78|125
1659487200000|2022-08-03 00:40:00|299.08|298.93|298.53|298.38|299.08|298.93|298.53|298.38|195
1659487500000|2022-08-03 00:45:00|298.48|298.33|298.83|298.63|299.08|298.88|298.48|298.33|205
1659487800000|2022-08-03 00:50:00|298.78|298.68|298.48|298.33|298.78|298.68|298.43|298.28|276
1659488100000|2022-08-03 00:55:00|298.43|298.28|298.98|298.83|299.03|298.88|298.38|298.23|253
1659488400000|2022-08-03 01:00:00|298.88|298.68|298.93|298.78|299.23|299.08|298.78|298.58|639
1659488700000|2022-08-03 01:05:00|298.98|298.83|299.23|299.08|299.43|299.23|298.73|298.53|357
1659489000000|2022-08-03 01:10:00|299.28|299.13|298.98|298.83|299.28|299.13|298.93|298.78|285
1659489300000|2022-08-03 01:15:00|298.93|298.78|298.48|298.33|299.13|298.98|298.48|298.33|439
1659489600000|2022-08-03 01:20:00|298.43|298.28|298.43|298.28|298.68|298.48|298.33|298.18|384
1659489900000|2022-08-03 01:25:00|298.48|298.23|298.43|298.28|298.58|298.43|298.28|298.08|255
1659490200000|2022-08-03 01:30:00|298.48|298.33|298.83|298.68|298.88|298.73|298.28|298.13|472
1659490500000|2022-08-03 01:35:00|298.78|298.63|298.68|298.53|298.78|298.63|298.43|298.23|291
1659490800000|2022-08-03 01:40:00|298.63|298.48|298.98|298.83|298.98|298.83|298.58|298.43|210
1659491100000|2022-08-03 01:45:00|298.93|298.78|299.18|299.03|299.18|299.03|298.93|298.78|345
1659491400000|2022-08-03 01:50:00|299.23|298.98|299.53|299.38|299.73|299.58|299.13|298.98|271
1659491700000|2022-08-03 01:55:00|299.48|299.28|299.38|299.18|299.58|299.43|299.33|299.13|269
1659492000000|2022-08-03 02:00:00|299.33|299.13|299.33|299.18|299.48|299.33|299.23|299.08|286
1659492300000|2022-08-03 02:05:00|299.38|299.23|299.53|299.38|299.53|299.38|299.33|299.18|121
1659492600000|2022-08-03 02:10:00|299.58|299.43|299.73|299.58|299.73|299.58|299.43|299.28|248
1659492900000|2022-08-03 02:15:00|299.68|299.53|299.48|299.33|299.68|299.53|299.48|299.33|170
1659493200000|2022-08-03 02:20:00|299.53|299.38|299.48|299.33|299.58|299.43|299.43|299.23|178
1659493500000|2022-08-03 02:25:00|299.43|299.28|299.48|299.33|299.53|299.33|299.38|299.23|139
1659493800000|2022-08-03 02:30:00|299.53|299.38|299.53|299.38|299.63|299.48|299.43|299.23|210
1659494100000|2022-08-03 02:35:00|299.58|299.43|299.53|299.38|299.58|299.43|299.43|299.28|111
1659494400000|2022-08-03 02:40:00|299.48|299.33|299.48|299.28|299.63|299.48|299.43|299.28|183
1659494700000|2022-08-03 02:45:00|299.53|299.33|299.63|299.48|299.63|299.48|299.53|299.33|74
1659495000000|2022-08-03 02:50:00|299.58|299.43|299.88|299.73|299.88|299.73|299.58|299.43|199
1659495300000|2022-08-03 02:55:00|299.93|299.68|300.13|299.98|300.13|299.98|299.93|299.68|201
1659495600000|2022-08-03 03:00:00|300.08|299.93|300.38|300.23|300.48|300.33|300.08|299.93|422
1659495900000|2022-08-03 03:05:00|300.33|300.18|300.38|300.23|300.53|300.38|300.33|300.18|270
1659496200000|2022-08-03 03:10:00|300.43|300.28|300.58|300.43|300.58|300.43|300.33|300.18|411
1659496500000|2022-08-03 03:15:00|300.53|300.38|300.53|300.38|300.78|300.63|300.48|300.33|418
1659496800000|2022-08-03 03:20:00|300.48|300.33|300.53|300.38|300.63|300.43|300.48|300.28|210
1659497100000|2022-08-03 03:25:00|300.48|300.33|300.53|300.38|300.58|300.43|300.43|300.28|93
1659497400000|2022-08-03 03:30:00|300.58|300.43|300.43|300.28|300.58|300.43|300.38|300.23|173
1659497700000|2022-08-03 03:35:00|300.48|300.33|300.58|300.43|300.68|300.53|300.48|300.33|231
1659498000000|2022-08-03 03:40:00|300.53|300.38|300.63|300.48|300.73|300.58|300.48|300.33|198
1659498300000|2022-08-03 03:45:00|300.58|300.43|300.68|300.53|300.73|300.53|300.53|300.38|84
1659498600000|2022-08-03 03:50:00|300.73|300.58|300.78|300.63|300.93|300.73|300.73|300.58|203
1659498900000|2022-08-03 03:55:00|300.73|300.58|300.68|300.53|300.73|300.58|300.63|300.48|93
1659499200000|2022-08-03 04:00:00|300.63|300.48|300.63|300.48|300.63|300.48|300.58|300.43|60
1659499500000|2022-08-03 04:05:00|300.58|300.43|300.68|300.53|300.73|300.58|300.53|300.38|101
1659499800000|2022-08-03 04:10:00|300.63|300.48|300.58|300.43|300.68|300.53|300.58|300.43|60
1659500100000|2022-08-03 04:15:00|300.53|300.38|300.68|300.53|300.68|300.53|300.53|300.38|64
1659500400000|2022-08-03 04:20:00|300.73|300.58|300.78|300.63|300.88|300.73|300.68|300.53|134
1659500700000|2022-08-03 04:25:00|300.73|300.58|300.78|300.63|300.78|300.63|300.68|300.53|45
1659501000000|2022-08-03 04:30:00|300.73|300.58|300.83|300.68|300.83|300.68|300.73|300.58|89
1659501300000|2022-08-03 04:35:00|300.78|300.63|300.78|300.63|300.83|300.68|300.78|300.63|45
1659501600000|2022-08-03 04:40:00|300.73|300.58|300.73|300.58|300.73|300.58|300.68|300.53|65
1659501900000|2022-08-03 04:45:00|300.78|300.63|300.78|300.63|300.78|300.63|300.78|300.63|26
1659502200000|2022-08-03 04:50:00|300.73|300.58|300.68|300.53|300.83|300.68|300.68|300.53|153
1659502500000|2022-08-03 04:55:00|300.73|300.58|300.63|300.48|300.78|300.63|300.63|300.48|86
1659502800000|2022-08-03 05:00:00|300.68|300.53|300.68|300.48|300.93|300.78|300.63|300.48|274
1659503100000|2022-08-03 05:05:00|300.63|300.43|300.43|300.28|300.63|300.48|300.43|300.28|125
1659503400000|2022-08-03 05:10:00|300.48|300.33|300.43|300.28|300.53|300.38|300.43|300.28|181
1659503700000|2022-08-03 05:15:00|300.48|300.33|300.18|300.03|300.53|300.33|300.18|300.03|186
1659504000000|2022-08-03 05:20:00|300.13|299.98|300.43|300.28|300.48|300.28|300.08|299.93|258
1659504300000|2022-08-03 05:25:00|300.48|300.33|300.48|300.33|300.53|300.38|300.38|300.18|137
1659504600000|2022-08-03 05:30:00|300.53|300.38|300.48|300.33|300.68|300.48|300.48|300.33|90
1659504900000|2022-08-03 05:35:00|300.53|300.28|300.78|300.63|300.83|300.63|300.53|300.28|135
1659505200000|2022-08-03 05:40:00|300.83|300.68|300.88|300.73|300.88|300.73|300.73|300.58|131
1659505500000|2022-08-03 05:45:00|300.83|300.68|300.78|300.63|300.88|300.73|300.78|300.63|149
1659505800000|2022-08-03 05:50:00|300.83|300.58|300.78|300.63|300.83|300.63|300.68|300.53|119
1659506100000|2022-08-03 05:55:00|300.73|300.58|300.73|300.58|300.78|300.63|300.73|300.58|91
1659506400000|2022-08-03 06:00:00|300.83|300.63|300.68|300.53|300.83|300.68|300.63|300.48|125
1659506700000|2022-08-03 06:05:00|300.73|300.58|300.68|300.53|300.73|300.58|300.68|300.53|83
1659507000000|2022-08-03 06:10:00|300.58|300.43|300.78|300.63|300.78|300.63|300.58|300.43|117
1659507300000|2022-08-03 06:15:00|300.83|300.68|300.93|300.78|300.93|300.78|300.78|300.63|143
1659507600000|2022-08-03 06:20:00|300.88|300.73|300.78|300.63|300.93|300.78|300.78|300.63|161
1659507900000|2022-08-03 06:25:00|300.83|300.68|300.83|300.68|300.88|300.73|300.83|300.68|79
1659508200000|2022-08-03 06:30:00|300.78|300.63|300.68|300.53|300.78|300.63|300.68|300.48|151
1659508500000|2022-08-03 06:35:00|300.73|300.58|300.78|300.63|300.83|300.68|300.73|300.58|110
1659508800000|2022-08-03 06:40:00|300.73|300.58|300.78|300.63|300.83|300.68|300.73|300.58|144
1659509100000|2022-08-03 06:45:00|300.83|300.68|300.63|300.48|300.83|300.68|300.63|300.48|123
1659509400000|2022-08-03 06:50:00|300.58|300.43|300.68|300.53|300.73|300.58|300.58|300.43|103
1659509700000|2022-08-03 06:55:00|300.73|300.58|300.78|300.63|300.83|300.68|300.73|300.58|69
1659510000000|2022-08-03 07:00:00|300.73|300.58|300.68|300.53|300.88|300.73|300.63|300.48|292
1659510300000|2022-08-03 07:05:00|300.73|300.58|300.78|300.63|300.83|300.68|300.63|300.48|271
1659510600000|2022-08-03 07:10:00|300.83|300.68|300.68|300.53|300.88|300.68|300.63|300.48|157
1659510900000|2022-08-03 07:15:00|300.73|300.58|300.98|300.83|301.03|300.88|300.68|300.58|162
1659511200000|2022-08-03 07:20:00|301.08|300.88|300.98|300.83|301.08|300.93|300.93|300.78|234
1659511500000|2022-08-03 07:25:00|300.93|300.78|300.88|300.73|301.03|300.88|300.83|300.68|154
1659511800000|2022-08-03 07:30:00|300.93|300.78|300.78|300.63|300.98|300.83|300.78|300.63|84
1659512100000|2022-08-03 07:35:00|300.83|300.68|300.88|300.73|300.88|300.73|300.83|300.68|26
1659512400000|2022-08-03 07:40:00|300.83|300.68|300.73|300.58|300.83|300.68|300.73|300.58|141
1659512700000|2022-08-03 07:45:00|300.68|300.53|300.68|300.53|300.78|300.63|300.68|300.53|171
1659513000000|2022-08-03 07:50:00|300.73|300.58|300.83|300.68|300.93|300.78|300.73|300.58|88
1659513300000|2022-08-03 07:55:00|300.88|300.73|300.83|300.68|300.88|300.73|300.78|300.58|62
1659513600000|2022-08-03 08:00:00|300.88|300.73|300.83|300.68|300.93|300.78|300.78|300.63|109
1659513900000|2022-08-03 08:05:00|300.78|300.63|300.63|300.48|300.83|300.68|300.63|300.48|149
1659514200000|2022-08-03 08:10:00|300.68|300.53|300.53|300.38|300.73|300.58|300.48|300.33|181
1659514500000|2022-08-03 08:15:00|300.58|300.43|300.68|300.53|300.78|300.63|300.58|300.43|134
1659514800000|2022-08-03 08:20:00|300.73|300.58|300.78|300.63|300.78|300.63|300.63|300.48|89
1659515100000|2022-08-03 08:25:00|300.73|300.58|300.83|300.68|300.83|300.68|300.73|300.58|43
1659515400000|2022-08-03 08:30:00|300.88|300.73|300.88|300.73|300.98|300.83|300.88|300.68|95
1659515700000|2022-08-03 08:35:00|300.93|300.78|301.08|300.88|301.13|300.98|300.93|300.78|128
1659516000000|2022-08-03 08:40:00|301.03|300.93|301.28|301.08|301.28|301.13|300.98|300.83|93
1659516300000|2022-08-03 08:45:00|301.33|301.13|301.13|300.93|301.33|301.13|301.03|300.88|191
1659516600000|2022-08-03 08:50:00|301.08|300.98|301.18|300.98|301.28|301.08|301.03|300.88|78
1659516900000|2022-08-03 08:55:00|301.13|301.03|301.43|301.23|301.53|301.33|301.13|300.98|458
1659517200000|2022-08-03 09:00:00|301.15|300.95|301|300.8|301.15|300.95|300.85|300.7|403
1659517500000|2022-08-03 09:05:00|301.05|300.85|300.75|300.6|301.05|300.85|300.75|300.6|185
1659517800000|2022-08-03 09:10:00|300.8|300.65|300.75|300.6|300.8|300.65|300.75|300.6|114
1659518100000|2022-08-03 09:15:00|300.7|300.55|300.85|300.7|300.9|300.7|300.55|300.4|258
1659518400000|2022-08-03 09:20:00|301|300.4|301|300.4|301|300.4|301|300.4|0
1659518700000|2022-08-03 09:25:00|300.9|300.3|301|300.4|301|300.4|300.9|300.3|13
1659519000000|2022-08-03 09:30:00|300.9|300.3|301|300.4|301|300.4|300.9|300.3|0
1659519300000|2022-08-03 09:35:00|301.1|300.5|301|300.4|301.1|300.5|301|300.4|0
1659519600000|2022-08-03 09:40:00|300.9|300.3|300.9|300.3|301|300.4|300.9|300.3|0
1659519900000|2022-08-03 09:45:00|300.8|300.2|300.9|300.3|300.9|300.3|300.8|300.2|0
1659520200000|2022-08-03 09:50:00|300.8|300.65|300.55|300.35|300.8|300.65|300.45|300.3|316
1659520500000|2022-08-03 09:55:00|300.6|300.4|300.65|300.5|300.7|300.5|300.55|300.4|32
1659520800000|2022-08-03 10:00:00|300.6|300.45|300.65|300.5|300.7|300.5|300.6|300.4|25
1659521100000|2022-08-03 10:05:00|300.7|300.45|300.75|300.55|300.75|300.6|300.65|300.45|6
1659521400000|2022-08-03 10:10:00|300.7|300.6|300.9|300.7|300.9|300.75|300.7|300.6|11
1659521700000|2022-08-03 10:15:00|300.85|300.75|300.7|300.55|300.9|300.75|300.7|300.55|11
1659522000000|2022-08-03 10:20:00|300.65|300.5|300.7|300.5|300.7|300.55|300.65|300.5|8
1659522300000|2022-08-03 10:25:00|300.65|300.55|300.75|300.55|300.75|300.6|300.65|300.5|9
1659522600000|2022-08-03 10:30:00|300.7|300.6|300.65|300.5|300.75|300.6|300.65|300.45|7
1659522900000|2022-08-03 10:35:00|300.6|300.45|300.65|300.45|300.7|300.55|300.6|300.45|14
1659523200000|2022-08-03 10:40:00|300.6|300.5|300.55|300.4|300.6|300.5|300.45|300.3|22
1659523500000|2022-08-03 10:45:00|300.5|300.35|300.6|300.45|300.6|300.45|300.5|300.35|25
1659523800000|2022-08-03 10:50:00|300.55|300.35|300.6|300.45|300.65|300.45|300.5|300.35|15
1659524100000|2022-08-03 10:55:00|300.65|300.5|300.55|300.35|300.65|300.5|300.5|300.35|8
1659524400000|2022-08-03 11:00:00|300.5|300.4|300.6|300.45|300.65|300.45|300.5|300.35|19
1659524700000|2022-08-03 11:05:00|300.55|300.4|300.7|300.55|300.75|300.6|300.55|300.4|21
1659525000000|2022-08-03 11:10:00|300.75|300.6|300.8|300.65|300.8|300.65|300.7|300.55|36
1659525300000|2022-08-03 11:15:00|300.75|300.6|300.75|300.6|300.8|300.65|300.7|300.55|45
1659525600000|2022-08-03 11:20:00|300.8|300.65|300.8|300.65|300.8|300.65|300.75|300.6|14
1659525900000|2022-08-03 11:25:00|300.75|300.6|300.95|300.8|300.95|300.8|300.75|300.6|49
1659526200000|2022-08-03 11:30:00|301|300.75|300.85|300.7|301|300.8|300.8|300.65|17
1659526500000|2022-08-03 11:35:00|300.9|300.75|300.9|300.75|301.1|300.95|300.85|300.7|101
1659526800000|2022-08-03 11:40:00|300.85|300.7|301|300.8|301|300.85|300.85|300.65|30
1659527100000|2022-08-03 11:45:00|301.05|300.85|301|300.8|301.05|300.85|300.9|300.75|20
1659527400000|2022-08-03 11:50:00|300.95|300.85|301.05|300.9|301.1|300.9|300.95|300.8|6
1659527700000|2022-08-03 11:55:00|301|300.85|301.05|300.9|301.1|300.9|301|300.85|20
1659528000000|2022-08-03 12:00:00|301|300.85|301.1|300.95|301.15|301|301|300.85|22
1659528300000|2022-08-03 12:05:00|301.05|300.9|301|300.85|301.1|300.95|301|300.8|29
1659528600000|2022-08-03 12:10:00|301.05|300.9|301.2|301.05|301.2|301.05|301.05|300.85|38
1659528900000|2022-08-03 12:15:00|301.15|301|301.2|301.05|301.3|301.1|301.15|301|55
1659529200000|2022-08-03 12:20:00|301.25|301.1|301.2|301|301.3|301.15|301.15|301|18
1659529500000|2022-08-03 12:25:00|301.15|301.05|301.2|301.05|301.25|301.1|301.15|301|7
1659529800000|2022-08-03 12:30:00|301.25|301.1|301.2|301.05|301.3|301.1|301.2|301.05|6
1659530100000|2022-08-03 12:35:00|301.25|301|301.2|301.05|301.3|301.1|301.15|301|12
1659530400000|2022-08-03 12:40:00|301.25|301.1|301.2|301.05|301.25|301.1|301.2|301.05|11
1659530700000|2022-08-03 12:45:00|301.15|301|301.25|301.1|301.3|301.15|301.15|301|34
1659531000000|2022-08-03 12:50:00|301.2|301.05|301.35|301.2|301.35|301.2|301.2|301.05|78
1659531300000|2022-08-03 12:55:00|301.4|301.25|301.3|301.15|301.4|301.25|301.25|301.1|49
1659531600000|2022-08-03 13:00:00|301.25|301.1|301.3|301.15|301.35|301.2|301.25|301.1|21
1659531900000|2022-08-03 13:05:00|301.35|301.2|301.25|301.1|301.35|301.2|301.25|301.1|6
1659532200000|2022-08-03 13:10:00|301.3|301.15|301.35|301.2|301.4|301.25|301.3|301.15|3
1659532500000|2022-08-03 13:15:00|301.3|301.15|301.3|301.15|301.35|301.15|301.3|301.15|5
1659532800000|2022-08-03 13:20:00|301.25|301.1|301.25|301.1|301.3|301.15|301.25|301.1|22
1659533100000|2022-08-03 13:25:00|301.3|301.15|301.25|301.1|301.3|301.15|301.25|301.1|13
1659533400000|2022-08-03 13:30:00|301.3|301.15|301.55|301.35|301.95|301.75|301.15|301|268
1659533700000|2022-08-03 13:35:00|301.6|301.4|302.15|301.95|302.2|302|301.45|301.25|48
1659534000000|2022-08-03 13:40:00|302.2|302|301.95|301.75|302.25|302.1|301.75|301.55|230
1659534300000|2022-08-03 13:45:00|302|301.8|302|301.85|302.15|301.95|301.7|301.5|63
1659534600000|2022-08-03 13:50:00|302.05|301.9|302.05|301.85|302.05|301.9|301.8|301.6|39
1659534900000|2022-08-03 13:55:00|302|301.9|302.4|302.2|302.4|302.25|302|301.8|50
1659535200000|2022-08-03 14:00:00|302.3|302.1|302.4|302.25|302.45|302.3|301.95|301.75|52
1659535500000|2022-08-03 14:05:00|302.5|302.2|302.55|302.35|302.65|302.45|302.35|302.15|22
1659535800000|2022-08-03 14:10:00|302.5|302.3|302.85|302.65|302.95|302.75|302.45|302.3|95
1659536100000|2022-08-03 14:15:00|302.8|302.7|302.3|302.1|302.85|302.7|302.25|302.05|141
1659536400000|2022-08-03 14:20:00|302.25|302.05|302.25|302.1|302.35|302.15|301.95|301.8|97
1659536700000|2022-08-03 14:25:00|302.3|302.15|302.65|302.5|302.75|302.6|302.25|302.05|41
1659537000000|2022-08-03 14:30:00|302.75|302.55|302.75|302.6|302.8|302.6|302.45|302.3|91
1659537300000|2022-08-03 14:35:00|302.7|302.55|302.75|302.6|302.85|302.7|302.4|302.25|127
1659537600000|2022-08-03 14:40:00|302.65|302.55|302.75|302.55|302.8|302.6|302.4|302.2|42
1659537900000|2022-08-03 14:45:00|302.8|302.6|303.05|302.9|303.1|302.95|302.8|302.6|23
1659538200000|2022-08-03 14:50:00|303|302.85|303|302.85|303.15|303|303|302.8|39
1659538500000|2022-08-03 14:55:00|302.95|302.8|303.1|302.95|303.2|303.05|302.95|302.8|16
1659538800000|2022-08-03 15:00:00|303.15|303|303|302.8|303.25|303.05|302.95|302.8|11
1659539100000|2022-08-03 15:05:00|302.95|302.85|303.1|302.95|303.15|302.95|302.95|302.75|19
1659539400000|2022-08-03 15:10:00|303.15|303|303.25|303.1|303.3|303.15|303.15|302.95|27
1659539700000|2022-08-03 15:15:00|303.2|303.05|302.9|302.75|303.25|303.1|302.85|302.7|27
1659540000000|2022-08-03 15:20:00|302.95|302.8|303.1|302.95|303.15|302.95|302.95|302.75|68
1659540300000|2022-08-03 15:25:00|303.15|303|303.15|303|303.25|303.05|303.05|302.85|76
1659540600000|2022-08-03 15:30:00|303.2|302.95|303.6|303.4|303.65|303.45|303.15|302.95|139
1659540900000|2022-08-03 15:35:00|303.65|303.45|303.7|303.5|303.75|303.6|303.55|303.35|27
1659541200000|2022-08-03 15:40:00|303.75|303.55|303.75|303.55|303.8|303.6|303.65|303.5|26
1659541500000|2022-08-03 15:45:00|303.8|303.6|303.95|303.75|304|303.85|303.7|303.55|16
1659541800000|2022-08-03 15:50:00|303.9|303.7|303.8|303.65|303.95|303.75|303.7|303.55|51
1659542100000|2022-08-03 15:55:00|303.85|303.6|303.85|303.7|303.9|303.75|303.8|303.6|18
1659542400000|2022-08-03 16:00:00|303.9|303.75|303.8|303.65|303.9|303.75|303.7|303.55|10
1659542700000|2022-08-03 16:05:00|303.75|303.6|303.7|303.5|303.85|303.7|303.65|303.5|7
1659543000000|2022-08-03 16:10:00|303.65|303.45|303.6|303.45|303.7|303.5|303.55|303.35|13
1659543300000|2022-08-03 16:15:00|303.65|303.4|303.6|303.4|303.65|303.45|303.45|303.3|7
1659543600000|2022-08-03 16:20:00|303.65|303.45|303.8|303.6|303.8|303.6|303.6|303.4|4
1659543900000|2022-08-03 16:25:00|303.75|303.55|303.75|303.55|303.8|303.65|303.7|303.55|5
1659544200000|2022-08-03 16:30:00|303.8|303.6|303.85|303.65|303.9|303.7|303.7|303.55|15
1659544500000|2022-08-03 16:35:00|303.8|303.7|303.85|303.65|303.95|303.8|303.75|303.6|14
1659544800000|2022-08-03 16:40:00|303.8|303.7|303.9|303.75|303.95|303.8|303.8|303.65|8
1659545100000|2022-08-03 16:45:00|303.95|303.7|304.15|303.95|304.15|303.95|303.9|303.7|7
1659545400000|2022-08-03 16:50:00|304.1|304|304.2|304|304.25|304.1|304.1|303.9|32
1659545700000|2022-08-03 16:55:00|304.15|303.95|304.2|304|304.2|304.05|304.1|303.9|4
1659546000000|2022-08-03 17:00:00|304.15|304.05|304.25|304.05|304.25|304.05|304.15|304|14
1659546300000|2022-08-03 17:05:00|304.2|304.1|304.15|304|304.25|304.1|304.1|303.95|12
1659546600000|2022-08-03 17:10:00|304.1|303.95|303.85|303.65|304.15|304|303.85|303.65|55
1659546900000|2022-08-03 17:15:00|303.9|303.7|303.95|303.8|304|303.8|303.85|303.65|55
1659547200000|2022-08-03 17:20:00|304|303.85|304.05|303.85|304.05|303.9|303.9|303.7|10
1659547500000|2022-08-03 17:25:00|304|303.8|304|303.8|304.05|303.9|303.95|303.75|4
1659547800000|2022-08-03 17:30:00|304.05|303.85|304.1|303.9|304.15|303.95|304|303.8|7
1659548100000|2022-08-03 17:35:00|304.05|303.85|304|303.8|304.1|303.9|304|303.8|6
1659548400000|2022-08-03 17:40:00|304.05|303.75|303.95|303.75|304.05|303.8|303.9|303.7|7
1659548700000|2022-08-03 17:45:00|303.9|303.8|303.95|303.75|303.95|303.8|303.8|303.65|7
1659549000000|2022-08-03 17:50:00|303.9|303.8|303.95|303.75|304|303.8|303.9|303.75|13
1659549300000|2022-08-03 17:55:00|303.9|303.7|303.85|303.7|303.95|303.75|303.8|303.65|2
1659549600000|2022-08-03 18:00:00|303.9|303.65|303.9|303.7|303.95|303.75|303.8|303.65|8
1659549900000|2022-08-03 18:05:00|303.95|303.75|304|303.8|304|303.8|303.85|303.65|4
1659550200000|2022-08-03 18:10:00|304.05|303.85|304|303.8|304.05|303.9|303.95|303.75|1
1659550500000|2022-08-03 18:15:00|304.05|303.85|304.05|303.9|304.1|303.9|303.95|303.8|1
1659550800000|2022-08-03 18:20:00|304.1|303.95|304.2|304|304.2|304|304.05|303.9|6
1659551100000|2022-08-03 18:25:00|304.15|304.05|304.15|303.95|304.25|304.05|304.1|303.95|8
1659551400000|2022-08-03 18:30:00|304.1|303.9|304.15|303.95|304.2|304|304.1|303.9|8
1659551700000|2022-08-03 18:35:00|304.2|304|304.1|303.95|304.25|304.05|304.1|303.9|23
1659552000000|2022-08-03 18:40:00|304.15|304|304.1|303.9|304.2|304|304|303.8|8
1659552300000|2022-08-03 18:45:00|304.05|303.95|304.2|304|304.25|304.05|304.05|303.85|5
1659552600000|2022-08-03 18:50:00|304.15|303.95|304.2|304|304.25|304.05|304.1|303.95|12
1659552900000|2022-08-03 18:55:00|304.15|304.05|304.2|304|304.25|304.1|304.15|304|15
1659553200000|2022-08-03 19:00:00|304.25|304.05|304.3|304.15|304.35|304.2|304.2|304|20
1659553500000|2022-08-03 19:05:00|304.25|304.1|304.25|304.05|304.3|304.15|304.2|304.05|3
1659553800000|2022-08-03 19:10:00|304.2|304|304.1|303.9|304.25|304.05|304.05|303.85|8
1659554100000|2022-08-03 19:15:00|304.05|303.85|304.1|303.9|304.1|303.95|304|303.8|2
1659554400000|2022-08-03 19:20:00|304.15|303.95|304.15|303.95|304.15|304|304.05|303.9|4
1659554700000|2022-08-03 19:25:00|304.1|304|304.2|304|304.25|304.05|304.1|303.95|12
1659555000000|2022-08-03 19:30:00|304.25|304.05|304.25|304.05|304.25|304.1|304.15|304|6
1659555300000|2022-08-03 19:35:00|304.2|304.1|304.3|304.1|304.35|304.15|304.2|304.05|6
1659555600000|2022-08-03 19:40:00|304.25|304.15|304.35|304.15|304.45|304.3|304.25|304.1|27
1659555900000|2022-08-03 19:45:00|304.3|304.2|304.3|304.15|304.4|304.2|304.25|304.1|16
1659556200000|2022-08-03 19:50:00|304.4|304.2|304.45|304.3|304.5|304.35|304.25|304.1|8
1659556500000|2022-08-03 19:55:00|304.4|304.25|303.95|303.8|304.4|304.25|303.95|303.8|35
1659556800000|2022-08-03 20:00:00|304|303.75|303.9|303.7|304|303.8|303.85|303.65|17
1659557100000|2022-08-03 20:05:00|303.85||303.85||303.9||303.85||3
1659557400000|2022-08-03 20:10:00|303.9|303.75|303.9|303.7|303.9|303.75|303.85|303.7|1
1659557700000|2022-08-03 20:15:00|303.85|303.65|303.9|303.7|303.9|303.7|303.85|303.65|6
1659558000000|2022-08-03 20:20:00|303.85|303.65|303.9|303.7|303.9|303.75|303.85|303.65|6
1659558300000|2022-08-03 20:25:00||303.75||303.7||303.75||303.7|0
1659558600000|2022-08-03 20:30:00|303.95|303.75|303.95|303.75|303.95|303.8|303.9|303.7|4
1659558900000|2022-08-03 20:35:00||303.8||303.8||303.8||303.75|3
1659559200000|2022-08-03 20:40:00|304|303.75|304.1|303.75|304.1|303.85|303.95|303.75|12
1659559500000|2022-08-03 20:45:00|304.05|303.85|303.7|303.35|304.2|303.95|303.6|303.3|73
1659559800000|2022-08-03 20:50:00|303.75|303.4|303.75|303.35|303.75|303.45|303.7|303.35|3
1659560100000|2022-08-03 20:55:00|303.7|303.4|303.8|303.4|303.9|303.6|303.65|303.3|6
1659560400000|2022-08-03 21:00:00|303.95|303.35|304.45|303.35|304.45|303.35|303.95|303.25|0
1659560700000|2022-08-03 21:05:00|304.4||304.25||304.4||304.25||0
1659561000000|2022-08-03 21:10:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1659564000000|2022-08-03 22:00:00|304|303.4|304|303.4|304.1|303.5|304|303.4|0
1659564600000|2022-08-03 22:10:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1659565800000|2022-08-03 22:30:00|304|303.4|304|303.4|304|303.4|304|303.4|0
1659566100000|2022-08-03 22:35:00|304.1|303.5|304|303.4|304.1|303.5|304|303.4|0
1659566700000|2022-08-03 22:45:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1659567600000|2022-08-03 23:00:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1659567900000|2022-08-03 23:05:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1659568200000|2022-08-03 23:10:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1659568500000|2022-08-03 23:15:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1659568800000|2022-08-03 23:20:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1659569700000|2022-08-03 23:35:00|304|303.4|304|303.4|304.1|303.5|304|303.4|0
1659570000000|2022-08-03 23:40:00|304.1|303.5|304.1|303.5|304.1|303.5|304|303.4|0
1659570300000|2022-08-03 23:45:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1659570600000|2022-08-03 23:50:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1659570900000|2022-08-03 23:55:00|304|303.4|304|303.4|304.1|303.5|304|303.4|0
1659571200000|2022-08-04 00:00:00|303.9|303.3|303.9|303.3|304|303.4|303.9|303.3|0
1659571500000|2022-08-04 00:05:00|304|303.4|304|303.4|304|303.4|303.9|303.3|0
1659571800000|2022-08-04 00:10:00|304.1|303.5|304.2|303.6|304.2|303.6|304|303.4|0
1659572100000|2022-08-04 00:15:00|304.3|303.7|304.3|303.7|304.3|303.7|304.3|303.7|0
1659572400000|2022-08-04 00:20:00|304.4|303.8|304.3|303.7|304.4|303.8|304.3|303.7|0
1659572700000|2022-08-04 00:25:00|304.4|303.8|304.4|303.8|304.5|303.9|304.3|303.7|0
1659573000000|2022-08-04 00:30:00|304.15|303.75|304.25|304.1|304.6|304.45|304.1|303.75|282
1659573300000|2022-08-04 00:35:00|304.2|304.05|304.2|304.05|304.25|304.05|304.15|303.95|95
1659573600000|2022-08-04 00:40:00|304.25|304.1|304.55|304.4|304.6|304.45|304.25|304.1|198
1659573900000|2022-08-04 00:45:00|304.5|304.35|304.35|304.2|304.5|304.4|304.3|304.1|207
1659574200000|2022-08-04 00:50:00|304.3|304.15|304.45|304.3|304.45|304.3|304.3|304.15|126
1659574500000|2022-08-04 00:55:00|304.5|304.35|304.7|304.55|304.7|304.55|304.45|304.35|222
1659574800000|2022-08-04 01:00:00|304.75|304.6|304.3|304.15|304.85|304.7|304.25|304.1|822
1659575100000|2022-08-04 01:05:00|304.25|304.1|304.55|304.4|304.75|304.55|304.15|303.95|408
1659575400000|2022-08-04 01:10:00|304.6|304.45|303.9|303.75|304.6|304.45|303.9|303.75|459
1659575700000|2022-08-04 01:15:00|303.95|303.8|303.5|303.35|303.95|303.8|303.5|303.35|425
1659576000000|2022-08-04 01:20:00|303.55|303.3|303.5|303.3|303.7|303.55|303.25|303.1|370
1659576300000|2022-08-04 01:25:00|303.45|303.35|302.9|302.75|303.5|303.35|302.8|302.65|442
1659576600000|2022-08-04 01:30:00|302.85|302.7|303.25|303.1|303.35|303.15|302.75|302.6|522
1659576900000|2022-08-04 01:35:00|303.3|303.15|303.15|303|303.4|303.25|303.05|302.9|316
1659577200000|2022-08-04 01:40:00|303.2|303.05|302.9|302.75|303.25|303.05|302.85|302.7|340
1659577500000|2022-08-04 01:45:00|302.95|302.8|303.05|302.9|303.15|302.95|302.9|302.75|203
1659577800000|2022-08-04 01:50:00|303|302.85|303|302.85|303|302.85|302.9|302.75|139
1659578100000|2022-08-04 01:55:00|302.95|302.8|302.95|302.8|302.95|302.8|302.8|302.65|242
1659578400000|2022-08-04 02:00:00|303|302.85|303|302.85|303.25|303.1|302.95|302.8|122
1659578700000|2022-08-04 02:05:00|303.05|302.9|303.2|303.05|303.3|303.15|303.05|302.9|124
1659579000000|2022-08-04 02:10:00|303.15|303|303.25|303.1|303.25|303.1|303.1|302.95|78
1659579300000|2022-08-04 02:15:00|303.3|303.15|303.6|303.45|303.6|303.45|303.25|303.1|87
1659579600000|2022-08-04 02:20:00|303.65|303.5|303.7|303.55|303.7|303.55|303.55|303.4|73
1659579900000|2022-08-04 02:25:00|303.65|303.5|303.65|303.5|303.75|303.6|303.65|303.5|107
1659580200000|2022-08-04 02:30:00|303.7|303.45|303.75|303.6|303.8|303.65|303.6|303.45|224
1659580500000|2022-08-04 02:35:00|303.7|303.55|303.7|303.55|303.8|303.65|303.65|303.5|182
1659580800000|2022-08-04 02:40:00|303.65|303.5|303.7|303.55|303.75|303.6|303.65|303.5|126
1659581100000|2022-08-04 02:45:00|303.74|303.59|303.84|303.69|303.89|303.74|303.69|303.54|121
1659581400000|2022-08-04 02:50:00|303.79|303.64|303.69|303.54|303.84|303.69|303.69|303.54|88
1659581700000|2022-08-04 02:55:00|303.79|303.59|303.74|303.59|303.79|303.64|303.69|303.54|58
1659582000000|2022-08-04 03:00:00|303.69|303.54|303.84|303.69|303.84|303.69|303.69|303.54|68
1659582300000|2022-08-04 03:05:00|303.89|303.74|304.19|304.04|304.19|304.04|303.89|303.74|161
1659582600000|2022-08-04 03:10:00|304.24|304.09|303.89|303.74|304.29|304.09|303.89|303.74|229
1659582900000|2022-08-04 03:15:00|303.94|303.79|303.84|303.69|303.94|303.79|303.84|303.69|202
1659583200000|2022-08-04 03:20:00|303.89|303.74|304.04|303.89|304.09|303.89|303.89|303.74|77
1659583500000|2022-08-04 03:25:00|304.09|303.94|304.19|304.04|304.19|304.04|303.99|303.84|177
1659583800000|2022-08-04 03:30:00|304.24|304.09|304.34|304.19|304.44|304.29|304.24|304.09|248
1659584100000|2022-08-04 03:35:00|304.39|304.24|304.39|304.24|304.44|304.29|304.34|304.19|127
1659584400000|2022-08-04 03:40:00|304.44|304.29|304.14|303.94|304.44|304.29|304.09|303.94|269
1659584700000|2022-08-04 03:45:00|304.09|303.89|303.99|303.84|304.14|303.89|303.74|303.59|153
1659585000000|2022-08-04 03:50:00|304.04|303.89|304.09|303.94|304.14|303.99|303.99|303.84|135
1659585300000|2022-08-04 03:55:00|304.14|303.89|303.99|303.84|304.14|303.99|303.94|303.79|104
1659585600000|2022-08-04 04:00:00|303.94|303.79|303.84|303.69|303.94|303.79|303.79|303.64|80
1659585900000|2022-08-04 04:05:00|303.79|303.64|303.79|303.64|303.89|303.74|303.79|303.64|48
1659586200000|2022-08-04 04:10:00|303.84|303.69|303.84|303.69|303.84|303.69|303.79|303.64|52
1659586500000|2022-08-04 04:15:00|303.79|303.64|303.89|303.74|303.94|303.74|303.79|303.64|101
1659586800000|2022-08-04 04:20:00|303.84|303.69|303.84|303.69|303.84|303.69|303.84|303.64|63
1659587100000|2022-08-04 04:25:00|||||||||44
1659587400000|2022-08-04 04:30:00|303.89|303.74|303.84|303.69|303.89|303.74|303.84|303.69|68
1659587700000|2022-08-04 04:35:00|303.89|303.74|303.94|303.79|303.99|303.84|303.89|303.74|89
1659588000000|2022-08-04 04:40:00|303.89|303.74|303.89|303.74|303.89|303.74|303.84|303.69|40
1659588300000|2022-08-04 04:45:00|||||||||26
1659588600000|2022-08-04 04:50:00|303.84|303.69|303.84|303.69|303.84|303.69|303.84|303.69|42
1659588900000|2022-08-04 04:55:00|303.79|303.64|303.79|303.64|303.79|303.64|303.79|303.64|28
1659589200000|2022-08-04 05:00:00|303.84|303.59|304.44|304.29|304.54|304.39|303.84|303.59|502
1659589500000|2022-08-04 05:05:00|304.39|304.24|304.54|304.39|304.59|304.44|304.24|304.09|182
1659589800000|2022-08-04 05:10:00|304.59|304.44|304.84|304.69|304.84|304.69|304.54|304.34|176
1659590100000|2022-08-04 05:15:00|304.79|304.64|304.84|304.69|304.89|304.69|304.69|304.54|192
1659590400000|2022-08-04 05:20:00|304.79|304.64|304.84|304.69|304.99|304.79|304.69|304.49|187
1659590700000|2022-08-04 05:25:00|304.79|304.64|304.64|304.49|304.84|304.69|304.64|304.44|188
1659591000000|2022-08-04 05:30:00|304.59|304.44|304.89|304.74|304.94|304.79|304.59|304.44|220
1659591300000|2022-08-04 05:35:00|304.94|304.79|304.99|304.84|305.19|305.04|304.84|304.69|380
1659591600000|2022-08-04 05:40:00|304.94|304.79|304.89|304.74|305.14|304.99|304.89|304.74|280
1659591900000|2022-08-04 05:45:00|304.84|304.69|304.69|304.54|304.89|304.74|304.69|304.54|173
1659592200000|2022-08-04 05:50:00|304.74|304.59|304.79|304.64|304.79|304.64|304.74|304.59|132
1659592500000|2022-08-04 05:55:00|304.74|304.59|304.74|304.59|304.79|304.64|304.64|304.49|150
1659592800000|2022-08-04 06:00:00|304.79|304.54|304.69|304.54|304.79|304.64|304.64|304.49|188
1659593100000|2022-08-04 06:05:00|304.64|304.49|304.79|304.64|304.84|304.69|304.64|304.49|195
1659593400000|2022-08-04 06:10:00|304.84|304.69|304.69|304.54|304.84|304.69|304.69|304.54|88
1659593700000|2022-08-04 06:15:00|304.74|304.59|304.59|304.44|304.74|304.59|304.54|304.39|149
1659594000000|2022-08-04 06:20:00|304.54|304.39|304.74|304.59|304.79|304.59|304.49|304.34|195
1659594300000|2022-08-04 06:25:00|304.79|304.64|304.69|304.54|304.79|304.64|304.69|304.54|108
1659594600000|2022-08-04 06:30:00|304.64|304.49|304.79|304.64|304.79|304.64|304.64|304.49|156
1659594900000|2022-08-04 06:35:00|304.74|304.59|304.89|304.74|304.89|304.74|304.74|304.59|167
1659595200000|2022-08-04 06:40:00|304.84|304.69|304.89|304.74|304.99|304.84|304.84|304.69|178
1659595500000|2022-08-04 06:45:00|304.94|304.79|304.89|304.74|304.94|304.79|304.89|304.74|102
1659595800000|2022-08-04 06:50:00|304.84|304.69|304.74|304.59|304.84|304.69|304.69|304.54|172
1659596100000|2022-08-04 06:55:00|304.79|304.64|304.84|304.69|304.94|304.74|304.74|304.59|153
1659596400000|2022-08-04 07:00:00|304.89|304.74|305.04|304.89|305.09|304.94|304.84|304.69|266
1659596700000|2022-08-04 07:05:00|305.09|304.94|305.24|305.09|305.29|305.14|305.09|304.94|157
1659597000000|2022-08-04 07:10:00|305.19|305.04|305.19|305.04|305.24|305.09|305.09|304.94|93
1659597300000|2022-08-04 07:15:00|305.24|305.09|305.19|305.04|305.24|305.09|305.09|304.94|104
1659597600000|2022-08-04 07:20:00|305.14|304.99|305.24|305.09|305.29|305.09|305.09|304.89|126
1659597900000|2022-08-04 07:25:00|305.29|305.14|305.19|305.04|305.29|305.14|305.19|305.04|125
1659598200000|2022-08-04 07:30:00|305.14|304.99|305.14|304.99|305.29|305.14|305.14|304.99|137
1659598500000|2022-08-04 07:35:00|305.09|304.94|305.09|304.94|305.14|304.99|305.04|304.89|79
1659598800000|2022-08-04 07:40:00|305.04|304.89|305.04|304.89|305.09|304.94|305.04|304.89|77
1659599100000|2022-08-04 07:45:00|304.99|304.84|305.24|305.09|305.29|305.09|304.94|304.79|138
1659599400000|2022-08-04 07:50:00|305.19|305.04|305.19|305.04|305.29|305.14|305.19|305.04|76
1659599700000|2022-08-04 07:55:00|305.14|304.99|305.24|305.09|305.29|305.09|305.14|304.99|102
1659600000000|2022-08-04 08:00:00|305.29|305.14|305.14|304.99|305.29|305.14|305.04|304.89|235
1659600300000|2022-08-04 08:05:00|305.09|304.94|305.14|304.99|305.14|304.99|305.04|304.89|64
1659600600000|2022-08-04 08:10:00|305.09|304.94|305.14|304.99|305.14|304.99|304.99|304.84|102
1659600900000|2022-08-04 08:15:00|305.19|305.04|305.44|305.29|305.49|305.34|305.19|305.04|186
1659601200000|2022-08-04 08:20:00|305.49|305.34|305.34|305.19|305.54|305.39|305.34|305.19|220
1659601500000|2022-08-04 08:25:00|305.29|305.14|305.19|305.04|305.34|305.19|305.19|305.04|154
1659601800000|2022-08-04 08:30:00|305.14|304.99|305.19|305.04|305.24|305.09|305.14|304.99|206
1659602100000|2022-08-04 08:35:00|305.24|304.99|305.14|304.99|305.24|305.04|305.14|304.99|124
1659602400000|2022-08-04 08:40:00|305.19|305.04|305.34|305.19|305.34|305.19|305.19|305.04|223
1659602700000|2022-08-04 08:45:00|305.29|305.14|305.49|305.34|305.54|305.39|305.29|305.14|225
1659603000000|2022-08-04 08:50:00|305.44|305.29|305.64|305.49|305.74|305.54|305.44|305.29|355
1659603300000|2022-08-04 08:55:00|305.59|305.44|305.54|305.39|305.59|305.49|305.44|305.29|406
1659603600000|2022-08-04 09:00:00|305.59|305.44|305.74|305.54|305.79|305.64|305.49|305.34|555
1659603900000|2022-08-04 09:05:00|305.79|305.59|305.69|305.49|305.79|305.64|305.49|305.34|215
1659604200000|2022-08-04 09:10:00|305.64|305.44|305.64|305.44|305.64|305.49|305.54|305.39|19
1659604500000|2022-08-04 09:15:00|305.69|305.49|305.69|305.49|305.74|305.54|305.54|305.39|142
1659604800000|2022-08-04 09:20:00|305.84|305.24|305.94|305.34|305.94|305.34|305.84|305.24|0
1659605100000|2022-08-04 09:25:00|306.04|305.44|306.14|305.54|306.14|305.54|305.94|305.34|28
1659605400000|2022-08-04 09:30:00|306.04|305.44|306.04|305.44|306.14|305.54|305.94|305.34|0
1659605700000|2022-08-04 09:35:00|305.94|305.34|306.14|305.54|306.14|305.54|305.94|305.34|0
1659606000000|2022-08-04 09:40:00|306.04|305.44|306.04|305.44|306.14|305.54|306.04|305.44|0
1659606300000|2022-08-04 09:45:00|306.14|305.54|306.24|305.64|306.34|305.74|306.04|305.44|0
1659606600000|2022-08-04 09:50:00|305.99|305.79|306.09|305.89|306.14|305.94|305.94|305.79|235
1659606900000|2022-08-04 09:55:00|306.14|305.94|306.19|305.99|306.29|306.14|306.14|305.94|105
1659607200000|2022-08-04 10:00:00|306.14|305.94|306.34|306.14|306.34|306.19|306.14|305.94|67
1659607500000|2022-08-04 10:05:00|306.29|306.19|306.34|306.19|306.39|306.19|306.29|306.14|77
1659607800000|2022-08-04 10:10:00|306.29|306.14|306.39|306.24|306.39|306.24|306.24|306.09|30
1659608100000|2022-08-04 10:15:00|306.44|306.29|306.39|306.24|306.49|306.34|306.34|306.19|88
1659608400000|2022-08-04 10:20:00|306.44|306.19|306.39|306.24|306.44|306.29|306.39|306.19|14
1659608700000|2022-08-04 10:25:00|306.44|306.19|306.34|306.14|306.44|306.24|306.29|306.14|19
1659609000000|2022-08-04 10:30:00|306.29|306.19|306.54|306.34|306.69|306.49|306.29|306.14|73
1659609300000|2022-08-04 10:35:00|306.49|306.29|306.74|306.54|306.74|306.59|306.44|306.24|142
1659609600000|2022-08-04 10:40:00|306.69|306.59|306.64|306.49|306.74|306.59|306.54|306.39|103
1659609900000|2022-08-04 10:45:00|306.69|306.44|306.74|306.54|306.79|306.59|306.59|306.44|91
1659610200000|2022-08-04 10:50:00|306.69|306.49|306.64|306.49|306.74|306.59|306.64|306.44|31
1659610500000|2022-08-04 10:55:00|306.59|306.44|306.69|306.49|306.69|306.54|306.59|306.44|6
1659610800000|2022-08-04 11:00:00|306.64|306.34|306.49|306.34|306.64|306.49|306.44|306.14|36
1659611100000|2022-08-04 11:05:00|306.54|306.29|306.34|306.19|306.54|306.39|306.34|306.14|25
1659611400000|2022-08-04 11:10:00|306.39|306.14|306.29|306.14|306.39|306.14|306.19|306.04|75
1659611700000|2022-08-04 11:15:00|306.24|306.09|306.34|306.19|306.39|306.24|306.24|306.09|12
1659612000000|2022-08-04 11:20:00|306.29|306.14|306.14|305.99|306.34|306.14|306.14|305.99|15
1659612300000|2022-08-04 11:25:00|306.19|306.04|306.34|306.19|306.39|306.24|306.14|305.99|49
1659612600000|2022-08-04 11:30:00|306.29|306.14|306.29|306.14|306.34|306.19|306.24|306.09|15
1659612900000|2022-08-04 11:35:00|306.24|306.09|306.29|306.14|306.34|306.19|306.24|306.09|11
1659613200000|2022-08-04 11:40:00|306.24|306.09|306.24|306.04|306.29|306.14|306.24|306.04|13
1659613500000|2022-08-04 11:45:00|306.19|306.09|306.14|305.99|306.19|306.09|306.09|305.94|30
1659613800000|2022-08-04 11:50:00|306.19|306.04|306.09|305.94|306.19|306.04|306.09|305.89|23
1659614100000|2022-08-04 11:55:00|306.04|305.89|305.84|305.69|306.09|305.94|305.84|305.69|87
1659614400000|2022-08-04 12:00:00|305.79|305.64|305.94|305.79|305.99|305.84|305.74|305.59|44
1659614700000|2022-08-04 12:05:00|305.99|305.84|305.94|305.79|305.99|305.84|305.89|305.74|14
1659615000000|2022-08-04 12:10:00|305.89|305.74|305.94|305.79|306.04|305.89|305.89|305.74|72
1659615300000|2022-08-04 12:15:00|305.99|305.84|306.09|305.94|306.09|305.94|305.94|305.79|36
1659615600000|2022-08-04 12:20:00|306.14|305.99|306.19|306.04|306.24|306.09|306.14|305.99|14
1659615900000|2022-08-04 12:25:00|306.24|306.09|306.19|306.04|306.24|306.09|306.19|306.04|13
1659616200000|2022-08-04 12:30:00|306.24|306.09|306.14|305.99|306.24|306.09|306.09|305.89|75
1659616500000|2022-08-04 12:35:00|306.19|306.04|306.24|306.09|306.29|306.14|306.14|305.99|34
1659616800000|2022-08-04 12:40:00|306.19|306.04|306.29|306.14|306.29|306.14|306.14|305.99|17
1659617100000|2022-08-04 12:45:00|306.34|306.09|306.19|306.04|306.34|306.14|306.19|306.04|23
1659617400000|2022-08-04 12:50:00|306.24|305.99|306.29|306.14|306.34|306.14|306.19|305.99|7
1659617700000|2022-08-04 12:55:00|306.34|306.19|306.34|306.19|306.39|306.24|306.29|306.14|14
1659618000000|2022-08-04 13:00:00|306.29|306.14|306.09|305.94|306.34|306.19|306.09|305.94|18
1659618300000|2022-08-04 13:05:00|306.04|305.89|305.99|305.84|306.19|305.99|305.94|305.79|20
1659618600000|2022-08-04 13:10:00|306.04|305.79|306.04|305.89|306.09|305.94|306.04|305.79|6
1659618900000|2022-08-04 13:15:00|306.09|305.94|305.94|305.79|306.09|305.94|305.89|305.74|23
1659619200000|2022-08-04 13:20:00|305.99|305.84|305.99|305.84|306.09|305.89|305.94|305.79|34
1659619500000|2022-08-04 13:25:00|305.94|305.79|305.89|305.74|305.94|305.79|305.84|305.69|14
1659619800000|2022-08-04 13:30:00|305.94|305.69|306.59|306.39|307.34|307.19|305.84|305.69|422
1659620100000|2022-08-04 13:35:00|306.54|306.34|306.39|306.19|307.24|307.04|306.34|306.14|178
1659620400000|2022-08-04 13:40:00|306.44|306.24|307.14|306.94|307.19|307.04|306.39|306.19|226
1659620700000|2022-08-04 13:45:00|307.09|306.99|307.04|306.84|307.34|307.19|306.69|306.49|104
1659621000000|2022-08-04 13:50:00|306.99|306.89|306.54|306.34|307.19|307.04|306.39|306.19|82
1659621300000|2022-08-04 13:55:00|306.59|306.39|306.59|306.44|306.79|306.64|306.34|306.14|26
1659621600000|2022-08-04 14:00:00|306.64|306.49|306.74|306.54|306.84|306.69|306.34|306.19|40
1659621900000|2022-08-04 14:05:00|306.69|306.59|306.09|305.89|306.89|306.69|306.09|305.89|73
1659622200000|2022-08-04 14:10:00|306.19|305.99|306.29|306.09|306.54|306.39|306.14|305.89|86
1659622500000|2022-08-04 14:15:00|306.24|306.14|306.19|306.04|306.44|306.29|305.89|305.69|36
1659622800000|2022-08-04 14:20:00|306.24|305.94|305.99|305.84|306.24|306.04|305.99|305.79|39
1659623100000|2022-08-04 14:25:00|306.04|305.89|305.94|305.79|306.09|305.94|305.84|305.69|64
1659623400000|2022-08-04 14:30:00|305.99|305.84|305.69|305.49|306.04|305.84|305.69|305.49|125
1659623700000|2022-08-04 14:35:00|305.64|305.54|305.44|305.24|305.69|305.54|305.34|305.19|45
1659624000000|2022-08-04 14:40:00|305.49|305.29|305.49|305.29|305.69|305.49|305.29|305.14|14
1659624300000|2022-08-04 14:45:00|305.44|305.19|305.74|305.59|305.84|305.64|305.39|305.19|10
1659624600000|2022-08-04 14:50:00|305.69|305.54|305.89|305.69|305.89|305.74|305.69|305.49|7
1659624900000|2022-08-04 14:55:00|305.84|305.74|306.04|305.89|306.09|305.89|305.84|305.69|12
1659625200000|2022-08-04 15:00:00|306.09|305.94|306.24|306.09|306.34|306.14|306.04|305.84|24
1659625500000|2022-08-04 15:05:00|306.29|306.14|306.14|305.99|306.39|306.24|306.14|305.99|30
1659625800000|2022-08-04 15:10:00|306.19|306.04|305.89|305.69|306.24|306.09|305.89|305.69|27
1659626100000|2022-08-04 15:15:00|305.94|305.74|305.99|305.79|306.09|305.94|305.84|305.69|11
1659626400000|2022-08-04 15:20:00|306.04|305.84|306.09|305.89|306.24|306.09|305.99|305.79|31
1659626700000|2022-08-04 15:25:00|306.14|305.94|306.24|306.09|306.24|306.09|306.09|305.89|17
1659627000000|2022-08-04 15:30:00|306.19|306.04|306.34|306.14|306.44|306.24|306.14|305.94|36
1659627300000|2022-08-04 15:35:00|306.24|306.09|305.94|305.74|306.29|306.09|305.84|305.69|44
1659627600000|2022-08-04 15:40:00|305.99|305.79|306.14|305.94|306.14|305.99|305.94|305.74|6
1659627900000|2022-08-04 15:45:00|306.19|305.99|306.34|306.19|306.39|306.19|306.14|305.94|8
1659628200000|2022-08-04 15:50:00|306.29|306.14|306.49|306.29|306.49|306.34|306.29|306.14|17
1659628500000|2022-08-04 15:55:00|306.44|306.34|306.44|306.24|306.49|306.34|306.39|306.24|5
1659628800000|2022-08-04 16:00:00|306.39|306.29|306.34|306.14|306.44|306.29|306.29|306.14|15
1659629100000|2022-08-04 16:05:00|306.29|306.19|306.44|306.29|306.44|306.29|306.29|306.14|5
1659629400000|2022-08-04 16:10:00|306.49|306.34|306.59|306.44|306.69|306.49|306.44|306.29|14
1659629700000|2022-08-04 16:15:00|306.54|306.39|306.74|306.54|306.79|306.59|306.44|306.24|28
1659630000000|2022-08-04 16:20:00|306.69|306.59|307.04|306.89|307.04|306.89|306.69|306.49|18
1659630300000|2022-08-04 16:25:00|307.09|306.84|307.24|307.04|307.24|307.09|307.04|306.84|14
1659630600000|2022-08-04 16:30:00|307.19|307.09|307.09|306.89|307.24|307.09|306.99|306.79|5
1659630900000|2022-08-04 16:35:00|307.14|306.94|307.14|306.99|307.14|306.99|307.04|306.89|32
1659631200000|2022-08-04 16:40:00|307.09|306.94|306.94|306.74|307.14|306.99|306.84|306.64|28
1659631500000|2022-08-04 16:45:00|306.89|306.69|306.54|306.39|306.89|306.74|306.54|306.39|3
1659631800000|2022-08-04 16:50:00|306.59|306.44|306.69|306.49|306.69|306.54|306.59|306.39|11
1659632100000|2022-08-04 16:55:00|306.64|306.54|306.64|306.44|306.69|306.54|306.54|306.39|11
1659632400000|2022-08-04 17:00:00|306.69|306.49|306.64|306.49|306.74|306.59|306.64|306.44|6
1659632700000|2022-08-04 17:05:00|306.69|306.44|306.74|306.54|306.79|306.64|306.59|306.39|9
1659633000000|2022-08-04 17:10:00|306.69|306.49|306.54|306.34|306.69|306.54|306.54|306.34|51
1659633300000|2022-08-04 17:15:00|306.59|306.39|306.69|306.49|306.74|306.54|306.54|306.34|33
1659633600000|2022-08-04 17:20:00|306.59|306.44|306.69|306.54|306.74|306.59|306.59|306.39|6
1659633900000|2022-08-04 17:25:00|306.74|306.59|306.94|306.69|306.99|306.79|306.74|306.54|95
1659634200000|2022-08-04 17:30:00|306.89|306.64|307.04|306.84|307.04|306.84|306.84|306.64|3
1659634500000|2022-08-04 17:35:00|306.99|306.79|307.04|306.84|307.04|306.89|306.94|306.79|7
1659634800000|2022-08-04 17:40:00|306.99|306.89|306.94|306.79|307.04|306.89|306.94|306.74|4
1659635100000|2022-08-04 17:45:00|306.89|306.74|307.04|306.84|307.04|306.89|306.89|306.74|4
1659635400000|2022-08-04 17:50:00|306.99|306.89|306.99|306.79|307.04|306.89|306.94|306.79|0
1659635700000|2022-08-04 17:55:00|306.94|306.74|306.99|306.84|307.04|306.84|306.89|306.74|5
1659636000000|2022-08-04 18:00:00|307.04|306.89|307.09|306.94|307.14|306.99|306.99|306.84|23
1659636300000|2022-08-04 18:05:00|307.14|306.99|306.99|306.84|307.14|306.99|306.99|306.84|11
1659636600000|2022-08-04 18:10:00|306.94|306.79|306.94|306.74|306.99|306.84|306.89|306.69|8
1659636900000|2022-08-04 18:15:00|306.89|306.79|306.94|306.74|306.99|306.84|306.89|306.69|19
1659637200000|2022-08-04 18:20:00|306.89|306.69|306.84|306.64|306.94|306.74|306.74|306.54|20
1659637500000|2022-08-04 18:25:00|306.79|306.69|306.94|306.74|306.99|306.79|306.79|306.64|8
1659637800000|2022-08-04 18:30:00|306.89|306.79|307.09|306.89|307.09|306.89|306.89|306.74|17
1659638100000|2022-08-04 18:35:00|307.04|306.84|306.89|306.69|307.04|306.89|306.84|306.69|4
1659638400000|2022-08-04 18:40:00|306.84|306.74|306.94|306.79|306.99|306.79|306.74|306.54|22
1659638700000|2022-08-04 18:45:00|306.89|306.74|307.09|306.94|307.14|306.94|306.89|306.74|13
1659639000000|2022-08-04 18:50:00|307.14|306.99|307.29|307.09|307.34|307.14|307.09|306.99|33
1659639300000|2022-08-04 18:55:00|307.24|307.04|307.19|307.04|307.29|307.09|307.19|306.99|10
1659639600000|2022-08-04 19:00:00|307.14|306.99|307.29|307.09|307.29|307.09|307.14|306.94|21
1659639900000|2022-08-04 19:05:00|307.24|307.04|307.29|307.09|307.29|307.09|307.19|306.99|3
1659640200000|2022-08-04 19:10:00|307.24|307.04|307.24|307.09|307.29|307.14|307.24|307.04|5
1659640500000|2022-08-04 19:15:00|307.29|307.14|307.34|307.19|307.34|307.19|307.24|307.09|10
1659640800000|2022-08-04 19:20:00|307.29|307.14|307.29|307.14|307.34|307.19|307.29|307.09|9
1659641100000|2022-08-04 19:25:00|307.24|307.09|307.29|307.09|307.29|307.14|307.24|307.04|6
1659641400000|2022-08-04 19:30:00|307.24|307.14|307.09|306.89|307.29|307.14|307.09|306.89|11
1659641700000|2022-08-04 19:35:00|307.14|306.94|307.09|306.89|307.19|307.04|307.09|306.89|7
1659642000000|2022-08-04 19:40:00|307.04|306.94|306.99|306.79|307.09|306.94|306.94|306.79|9
1659642300000|2022-08-04 19:45:00|306.94|306.84|306.99|306.84|307.09|306.94|306.94|306.79|8
1659642600000|2022-08-04 19:50:00|307.04|306.89|307.29|307.14|307.29|307.14|307.04|306.89|34
1659642900000|2022-08-04 19:55:00|307.24|307.09|307.24|307.09|307.34|307.14|307.19|306.99|59
1659643200000|2022-08-04 20:00:00|307.29|307.14|307.24|307.04|307.34|307.19|307.24|307.04|5
1659643500000|2022-08-04 20:05:00|307.19|306.99|307.19|306.99|307.24|306.99|307.19|306.99|0
1659643800000|2022-08-04 20:10:00||306.94||306.94||306.99||306.94|0
1659644100000|2022-08-04 20:15:00||306.89||306.89||306.89||306.89|0
1659644400000|2022-08-04 20:20:00||306.94||306.89||306.94||306.89|0
1659644700000|2022-08-04 20:25:00|307.09|306.94|307.09|306.89|307.09|306.94|307.09|306.89|0
1659645300000|2022-08-04 20:35:00|307.14||307.09||307.14||307.09||0
1659645600000|2022-08-04 20:40:00|307.14|306.84|307.04|306.74|307.14|306.89|307.04|306.74|3
1659645900000|2022-08-04 20:45:00|306.99|306.69|307.09|306.74|307.24|306.94|306.94|306.69|55
1659646200000|2022-08-04 20:50:00|307.14|306.79|307.19|306.79|307.19|306.94|306.99|306.69|23
1659646500000|2022-08-04 20:55:00|307.24|306.84|307.34|306.99|307.34|307.04|307.09|306.79|8
1659646800000|2022-08-04 21:00:00||307.04||306.49||307.04||306.39|0
1659647400000|2022-08-04 21:10:00|307.24|306.64|307.24|306.64|307.24|306.64|307.24|306.64|0
1659650400000|2022-08-04 22:00:00|307.14|306.54|307.24|306.64|307.24|306.64|307.14|306.54|0
1659650700000|2022-08-04 22:05:00|307.14|306.54|307.14|306.54|307.14|306.54|307.14|306.54|0
1659651300000|2022-08-04 22:15:00|307.24|306.64|307.14|306.54|307.24|306.64|307.14|306.54|0
1659651600000|2022-08-04 22:20:00|307.24|306.64|307.24|306.64|307.24|306.64|307.14|306.54|0
1659651900000|2022-08-04 22:25:00|307.14|306.54|307.24|306.64|307.24|306.64|307.14|306.54|0
1659654000000|2022-08-04 23:00:00|307.34|306.74|307.34|306.74|307.34|306.74|307.34|306.74|0
1659654600000|2022-08-04 23:10:00|307.44|306.84|307.34|306.74|307.44|306.84|307.34|306.74|0
1659656700000|2022-08-04 23:45:00|307.34|306.74|307.44|306.84|307.44|306.84|307.34|306.74|0
1659657000000|2022-08-04 23:50:00|307.34|306.74|307.44|306.84|307.44|306.84|307.34|306.74|0
1659657300000|2022-08-04 23:55:00|307.34|306.74|307.24|306.64|307.34|306.74|307.24|306.64|0
1659657600000|2022-08-05 00:00:00|307.34|306.74|307.24|306.64|307.34|306.74|307.24|306.64|0
1659657900000|2022-08-05 00:05:00|307.34|306.74|307.34|306.74|307.34|306.74|307.24|306.64|0
1659658200000|2022-08-05 00:10:00|307.24|306.64|307.34|306.74|307.34|306.74|307.24|306.64|0
1659658500000|2022-08-05 00:15:00|307.44|306.84|307.34|306.74|307.44|306.84|307.34|306.74|0
1659658800000|2022-08-05 00:20:00|307.44|306.84|307.34|306.74|307.44|306.84|307.34|306.74|0
1659659100000|2022-08-05 00:25:00|307.44|306.84|307.44|306.84|307.44|306.84|307.34|306.74|0
1659659400000|2022-08-05 00:30:00|307.19|306.94|306.89|306.74|307.19|307.04|306.89|306.69|279
1659659700000|2022-08-05 00:35:00|306.94|306.79|307.14|306.99|307.19|306.99|306.94|306.79|94
1659660000000|2022-08-05 00:40:00|307.09|306.94|307.09|306.94|307.09|306.94|306.99|306.84|76
1659660300000|2022-08-05 00:45:00|307.14|306.99|307.59|307.44|307.69|307.54|307.14|306.99|212
1659660600000|2022-08-05 00:50:00|307.64|307.49|307.79|307.64|307.94|307.74|307.64|307.49|231
1659660900000|2022-08-05 00:55:00|307.84|307.69|308.09|307.89|308.09|307.94|307.79|307.64|284
1659661200000|2022-08-05 01:00:00|307.89|307.74|307.79|307.64|308.19|308.04|307.54|307.39|741
1659661500000|2022-08-05 01:05:00|307.74|307.59|308.09|307.94|308.34|308.19|307.69|307.54|492
1659661800000|2022-08-05 01:10:00|308.04|307.89|308.04|307.89|308.14|307.99|307.89|307.74|306
1659662100000|2022-08-05 01:15:00|308.09|307.94|308.24|308.09|308.34|308.19|307.99|307.84|380
1659662400000|2022-08-05 01:20:00|308.19|308.04|307.99|307.84|308.24|308.09|307.99|307.84|418
1659662700000|2022-08-05 01:25:00|308.04|307.89|308.04|307.89|308.24|308.09|307.89|307.74|379
1659663000000|2022-08-05 01:30:00|307.99|307.84|307.94|307.79|308.14|307.94|307.84|307.69|252
1659663300000|2022-08-05 01:35:00|307.89|307.74|307.89|307.74|308.09|307.94|307.84|307.69|233
1659663600000|2022-08-05 01:40:00|307.84|307.69|307.69|307.54|307.94|307.79|307.64|307.49|317
1659663900000|2022-08-05 01:45:00|307.74|307.59|308.09|307.94|308.09|307.94|307.69|307.54|259
1659664200000|2022-08-05 01:50:00|308.04|307.89|308.44|308.29|308.44|308.29|307.99|307.84|426
1659664500000|2022-08-05 01:55:00|308.49|308.24|308.79|308.64|308.84|308.69|308.49|308.24|422
1659664800000|2022-08-05 02:00:00|308.74|308.59|308.59|308.44|308.84|308.64|308.49|308.29|143
1659665100000|2022-08-05 02:05:00|308.64|308.49|308.59|308.44|308.84|308.69|308.59|308.44|327
1659665400000|2022-08-05 02:10:00|308.54|308.39|308.54|308.39|308.59|308.44|308.44|308.29|210
1659665700000|2022-08-05 02:15:00|308.59|308.44|308.49|308.34|308.59|308.44|308.49|308.34|176
1659666000000|2022-08-05 02:20:00|308.44|308.29|308.19|308.04|308.44|308.29|308.19|308.04|242
1659666300000|2022-08-05 02:25:00|308.14|307.99|308.09|307.94|308.24|308.09|307.99|307.84|229
1659666600000|2022-08-05 02:30:00|308.14|307.99|308.34|308.19|308.39|308.24|308.14|307.94|226
1659666900000|2022-08-05 02:35:00|308.39|308.24|308.24|308.09|308.44|308.29|308.24|308.09|202
1659667200000|2022-08-05 02:40:00|308.34|308.19|308.24|308.09|308.34|308.19|308.24|308.09|174
1659667500000|2022-08-05 02:45:00|308.19|308.04|308.14|307.99|308.24|308.09|308.09|307.94|157
1659667800000|2022-08-05 02:50:00|308.19|308.04|308.39|308.24|308.39|308.24|308.19|308.04|118
1659668100000|2022-08-05 02:55:00|308.34|308.19|308.14|307.99|308.34|308.19|308.14|307.99|90
1659668400000|2022-08-05 03:00:00|308.09|307.94|308.19|308.04|308.19|308.04|308.04|307.89|128
1659668700000|2022-08-05 03:05:00|308.14|307.99|308.14|307.99|308.14|307.99|308.04|307.89|103
1659669000000|2022-08-05 03:10:00|308.24|308.04|308.29|308.14|308.29|308.14|308.24|308.04|86
1659669300000|2022-08-05 03:15:00|308.34|308.19|308.24|308.09|308.34|308.19|308.14|307.94|228
1659669600000|2022-08-05 03:20:00|308.29|308.14|308.39|308.24|308.44|308.29|308.29|308.14|301
1659669900000|2022-08-05 03:25:00|308.44|308.29|308.44|308.29|308.49|308.34|308.44|308.29|207
1659670200000|2022-08-05 03:30:00|308.54|308.39|308.49|308.34|308.64|308.49|308.44|308.29|302
1659670500000|2022-08-05 03:35:00|308.54|308.39|308.64|308.49|308.69|308.54|308.54|308.39|124
1659670800000|2022-08-05 03:40:00|308.59|308.44|308.54|308.39|308.64|308.49|308.54|308.34|115
1659671100000|2022-08-05 03:45:00|308.49|308.34|308.44|308.29|308.59|308.44|308.44|308.29|100
1659671400000|2022-08-05 03:50:00|308.49|308.34|308.54|308.39|308.54|308.39|308.49|308.34|59
1659671700000|2022-08-05 03:55:00|308.5|308.35|308.45|308.3|308.5|308.35|308.4|308.25|138
1659672000000|2022-08-05 04:00:00|308.5|308.35|308.3|308.15|308.5|308.35|308.3|308.15|156
1659672300000|2022-08-05 04:05:00|308.35|308.2|308.3|308.15|308.35|308.2|308.25|308.1|78
1659672600000|2022-08-05 04:10:00|308.25|308.1|308.2|308.05|308.25|308.1|308.2|308.05|60
1659672900000|2022-08-05 04:15:00|308.25|308.1|308.25|308.1|308.25|308.1|308.25|308.1|46
1659673200000|2022-08-05 04:20:00|308.3|308.15|308.35|308.2|308.4|308.25|308.3|308.15|106
1659673500000|2022-08-05 04:25:00|308.3|308.15|308.3|308.15|308.35|308.2|308.3|308.15|83
1659673800000|2022-08-05 04:30:00|308.35|308.2|308.35|308.2|308.4|308.25|308.3|308.15|143
1659674100000|2022-08-05 04:35:00|308.3|308.15|308.35|308.2|308.35|308.2|308.3|308.15|98
1659674400000|2022-08-05 04:40:00|308.4|308.25|308.4|308.25|308.4|308.25|308.4|308.25|92
1659674700000|2022-08-05 04:45:00|308.35|308.2|308.35|308.2|308.4|308.25|308.3|308.15|127
1659675000000|2022-08-05 04:50:00|308.3|308.15|308.2|308.05|308.3|308.15|308.2|308.05|74
1659675300000|2022-08-05 04:55:00|308.3|308.15|308.45|308.3|308.45|308.3|308.3|308.15|117
1659675600000|2022-08-05 05:00:00|308.4|308.25|308.4|308.25|308.4|308.3|308.2|308.05|306
1659675900000|2022-08-05 05:05:00|308.35|308.2|308.3|308.15|308.35|308.2|308.3|308.15|105
1659676200000|2022-08-05 05:10:00|308.25|308.1|308.4|308.25|308.45|308.3|308.25|308.1|177
1659676500000|2022-08-05 05:15:00|308.5|308.3|308.5|308.35|308.55|308.4|308.4|308.25|224
1659676800000|2022-08-05 05:20:00|308.6|308.45|308.55|308.4|308.65|308.5|308.5|308.35|203
1659677100000|2022-08-05 05:25:00|308.6|308.45|308.55|308.4|308.6|308.45|308.5|308.35|205
1659677400000|2022-08-05 05:30:00|308.6|308.45|308.55|308.4|308.6|308.45|308.55|308.4|79
1659677700000|2022-08-05 05:35:00|308.6|308.45|308.5|308.35|308.65|308.5|308.5|308.35|171
1659678000000|2022-08-05 05:40:00|308.55|308.4|308.75|308.6|308.75|308.6|308.55|308.4|218
1659678300000|2022-08-05 05:45:00|308.7|308.55|308.7|308.55|308.8|308.65|308.6|308.4|150
1659678600000|2022-08-05 05:50:00|308.65|308.5|308.55|308.4|308.65|308.5|308.55|308.35|113
1659678900000|2022-08-05 05:55:00|308.6|308.45|308.7|308.55|308.7|308.55|308.6|308.45|165
1659679200000|2022-08-05 06:00:00|308.75|308.6|309|308.85|309|308.85|308.7|308.55|274
1659679500000|2022-08-05 06:05:00|308.95|308.8|308.95|308.8|308.95|308.8|308.8|308.65|177
1659679800000|2022-08-05 06:10:00|308.9|308.75|308.8|308.65|308.9|308.75|308.8|308.65|129
1659680100000|2022-08-05 06:15:00|308.75|308.6|308.75|308.6|308.85|308.7|308.75|308.6|91
1659680400000|2022-08-05 06:20:00|308.7|308.55|308.65|308.5|308.7|308.55|308.6|308.45|148
1659680700000|2022-08-05 06:25:00|308.6|308.45|308.65|308.5|308.7|308.55|308.6|308.45|141
1659681000000|2022-08-05 06:30:00|308.6|308.45|308.65|308.5|308.7|308.55|308.6|308.45|164
1659681300000|2022-08-05 06:35:00|308.55|308.4|308.6|308.45|308.65|308.5|308.55|308.4|168
1659681600000|2022-08-05 06:40:00||308.4||308.45||308.45||308.4|71
1659681900000|2022-08-05 06:45:00|308.55|308.4|308.55|308.4|308.55|308.4|308.55|308.4|79
1659682200000|2022-08-05 06:50:00|308.6|308.45|308.55|308.4|308.6|308.45|308.55|308.4|92
1659682500000|2022-08-05 06:55:00|308.5|308.35|308.55|308.4|308.55|308.4|308.5|308.35|84
1659682800000|2022-08-05 07:00:00|308.6|308.45|308.55|308.4|308.6|308.45|308.5|308.35|123
1659683100000|2022-08-05 07:05:00|308.5|308.35|308.5|308.35|308.55|308.4|308.4|308.25|177
1659683400000|2022-08-05 07:10:00|308.55|308.4|308.45|308.3|308.55|308.4|308.4|308.25|121
1659683700000|2022-08-05 07:15:00|308.5|308.35|308.4|308.25|308.5|308.35|308.35|308.2|91
1659684000000|2022-08-05 07:20:00|308.35|308.2|308.35|308.2|308.45|308.3|308.35|308.15|132
1659684300000|2022-08-05 07:25:00|308.3|308.15|308.4|308.25|308.45|308.3|308.3|308.15|107
1659684600000|2022-08-05 07:30:00|308.35|308.2|308.3|308.15|308.35|308.2|308.2|308.05|193
1659684900000|2022-08-05 07:35:00|308.35|308.2|308.4|308.25|308.45|308.25|308.3|308.15|98
1659685200000|2022-08-05 07:40:00|308.35|308.2|308.45|308.3|308.45|308.3|308.35|308.2|136
1659685500000|2022-08-05 07:45:00|308.5|308.35|308.35|308.2|308.5|308.35|308.35|308.2|199
1659685800000|2022-08-05 07:50:00|308.3|308.15|308.4|308.25|308.4|308.25|308.3|308.15|106
1659686100000|2022-08-05 07:55:00|308.35|308.2|308.45|308.3|308.45|308.3|308.35|308.2|111
1659686400000|2022-08-05 08:00:00|308.4|308.25|308.25|308.1|308.4|308.25|308.25|308.1|178
1659686700000|2022-08-05 08:05:00|308.2|308.05|308.2|308.05|308.2|308.05|308.15|308|157
1659687000000|2022-08-05 08:10:00|308.15|308|308.05|307.9|308.15|308|308.05|307.9|216
1659687300000|2022-08-05 08:15:00|308|307.85|308|307.85|308.15|308|307.95|307.8|330
1659687600000|2022-08-05 08:20:00|307.95|307.8|308|307.85|308|307.85|307.9|307.7|155
1659687900000|2022-08-05 08:25:00|307.95|307.8|307.9|307.75|308|307.85|307.9|307.75|147
1659688200000|2022-08-05 08:30:00|307.95|307.8|307.95|307.8|308|307.85|307.95|307.8|118
1659688500000|2022-08-05 08:35:00|307.9|307.75|308.05|307.9|308.05|307.9|307.9|307.75|116
1659688800000|2022-08-05 08:40:00|308|307.85|307.9|307.75|308|307.85|307.9|307.75|125
1659689100000|2022-08-05 08:45:00|307.85|307.7|307.95|307.8|307.95|307.8|307.85|307.7|202
1659689400000|2022-08-05 08:50:00|307.9|307.75|307.95|307.8|307.95|307.8|307.9|307.75|165
1659689700000|2022-08-05 08:55:00|308|307.85|308|307.85|308.05|307.9|307.85|307.7|276
1659690000000|2022-08-05 09:00:00|307.06|306.91|307.21|307.01|307.26|307.11|306.96|306.81|378
1659690300000|2022-08-05 09:05:00|307.26|307.06|307.11|306.96|307.26|307.06|307.11|306.96|151
1659690600000|2022-08-05 09:10:00|307.06|306.91|307.06|306.91|307.06|306.91|307.06|306.91|16
1659690900000|2022-08-05 09:15:00|307.11|306.96|307.06|306.86|307.11|306.96|306.96|306.71|108
1659691200000|2022-08-05 09:20:00|307.26|306.66|307.26|306.66|307.36|306.76|307.26|306.66|0
1659691500000|2022-08-05 09:25:00|307.36|306.76|307.26|306.66|307.36|306.76|307.26|306.66|11
1659692700000|2022-08-05 09:45:00|307.16|306.56|307.16|306.56|307.16|306.56|307.06|306.46|0
1659693000000|2022-08-05 09:50:00|307.06|306.81|307.06|306.91|307.16|307.01|306.96|306.76|24
1659693300000|2022-08-05 09:55:00|307.11|306.96|307.21|307.01|307.21|307.06|307.11|306.91|12
1659693600000|2022-08-05 10:00:00|307.16|307.06|307.06|306.91|307.21|307.06|307.01|306.81|60
1659693900000|2022-08-05 10:05:00|307.01|306.86|307.16|307.01|307.16|307.01|306.96|306.81|40
1659694200000|2022-08-05 10:10:00|307.11|306.96|307.16|306.96|307.21|307.01|307.11|306.96|8
1659694500000|2022-08-05 10:15:00|307.11|307.01|307.26|307.11|307.26|307.11|307.11|307.01|9
1659694800000|2022-08-05 10:20:00|307.21|307.06|307.26|307.11|307.26|307.11|307.21|307.06|10
1659695100000|2022-08-05 10:25:00|307.21|307.06|307.31|307.11|307.31|307.11|307.21|307.06|16
1659695400000|2022-08-05 10:30:00|307.26|307.06|307.31|307.11|307.31|307.11|307.21|307.01|1
1659695700000|2022-08-05 10:35:00|307.26|307.16|307.26|307.11|307.31|307.16|307.26|307.11|8
1659696000000|2022-08-05 10:40:00|307.31|307.06|307.31|307.11|307.31|307.11|307.21|307.06|5
1659696300000|2022-08-05 10:45:00|307.26|307.16|307.31|307.16|307.31|307.16|307.26|307.11|4
1659696600000|2022-08-05 10:50:00|307.26|307.11|307.31|307.11|307.31|307.16|307.26|307.11|13
1659696900000|2022-08-05 10:55:00|307.26|307.06|307.26|307.06|307.31|307.11|307.21|307.01|6
1659697200000|2022-08-05 11:00:00|307.31|307.11|307.16|307.01|307.36|307.21|307.16|306.96|28
1659697500000|2022-08-05 11:05:00|307.11|306.96|307.06|306.91|307.11|307.01|307.06|306.91|16
1659697800000|2022-08-05 11:10:00|307.11|306.96|307.11|306.96|307.16|306.96|307.06|306.91|14
1659698100000|2022-08-05 11:15:00|307.06|306.91|307.16|307.01|307.16|307.01|307.06|306.91|57
1659698400000|2022-08-05 11:20:00|307.11|306.96|307.11|306.96|307.16|307.01|307.11|306.96|6
1659698700000|2022-08-05 11:25:00|307.16|307.01|307.16|307.01|307.21|307.01|307.11|306.96|19
1659699300000|2022-08-05 11:35:00|307.21|307.06|307.21|307.06|307.21|307.06|307.21|307.06|3
1659699600000|2022-08-05 11:40:00|307.26|307.11|307.16|307.01|307.26|307.11|307.16|307.01|7
1659699900000|2022-08-05 11:45:00|307.21|307.06|307.21|307.06|307.21|307.06|307.16|307.01|4
1659700200000|2022-08-05 11:50:00|307.26|307.11|307.26|307.11|307.26|307.11|307.21|307.06|23
1659700500000|2022-08-05 11:55:00|307.21|307.06|307.21|307.06|307.26|307.11|307.21|307.06|5
1659700800000|2022-08-05 12:00:00|307.16|307.01|307.21|307.06|307.21|307.06|307.16|306.96|37
1659701100000|2022-08-05 12:05:00|307.26|307.11|307.26|307.11|307.31|307.16|307.21|307.06|26
1659701400000|2022-08-05 12:10:00|307.31|307.16|307.26|307.11|307.31|307.16|307.26|307.11|11
1659701700000|2022-08-05 12:15:00|307.31|307.16|307.26|307.11|307.31|307.16|307.26|307.11|13
1659702000000|2022-08-05 12:20:00|307.31|307.16|307.21|307.06|307.31|307.16|307.21|307.06|11
1659702300000|2022-08-05 12:25:00|307.26|307.11|307.11|306.96|307.36|307.16|307.11|306.96|57
1659702600000|2022-08-05 12:30:00|307.06|306.86|307.06|306.86|307.21|307.01|306.81|306.66|986
1659702900000|2022-08-05 12:35:00|307.01|306.81|306.96|306.81|307.16|307.01|306.86|306.71|839
1659703200000|2022-08-05 12:40:00|306.91|306.76|306.91|306.76|307.21|307.06|306.81|306.66|411
1659703500000|2022-08-05 12:45:00|306.86|306.71|306.26|306.11|307.01|306.81|306.26|306.06|365
1659703800000|2022-08-05 12:50:00|306.31|306.16|306.36|306.21|306.46|306.26|306.21|306.01|109
1659704100000|2022-08-05 12:55:00|306.31|306.16|306.46|306.31|306.51|306.36|306.31|306.16|61
1659704400000|2022-08-05 13:00:00|306.41|306.26|306.31|306.16|306.51|306.36|306.26|306.06|136
1659704700000|2022-08-05 13:05:00|306.36|306.21|306.36|306.21|306.56|306.41|306.31|306.21|91
1659705000000|2022-08-05 13:10:00|306.31|306.16|306.11|305.91|306.41|306.26|306.06|305.91|134
1659705300000|2022-08-05 13:15:00|306.06|305.96|306.21|306.06|306.26|306.06|306.06|305.86|62
1659705600000|2022-08-05 13:20:00|306.16|306.01|306.26|306.11|306.26|306.11|306.11|305.91|59
1659705900000|2022-08-05 13:25:00|306.21|306.06|306.11|305.91|306.26|306.11|306.01|305.86|51
1659706200000|2022-08-05 13:30:00|306.06|305.96|305.96|305.81|306.06|305.96|305.46|305.31|477
1659706500000|2022-08-05 13:35:00|305.91|305.76|305.91|305.76|306.06|305.86|305.56|305.41|248
1659706800000|2022-08-05 13:40:00|305.96|305.71|306.06|305.91|306.16|306.01|305.61|305.46|151
1659707100000|2022-08-05 13:45:00|306.11|305.86|306.16|306.01|306.31|306.11|305.91|305.71|72
1659707400000|2022-08-05 13:50:00|306.21|306.06|306.46|306.31|306.56|306.41|306.16|306.01|52
1659707700000|2022-08-05 13:55:00|306.41|306.26|306.81|306.61|306.86|306.71|306.36|306.16|22
1659708000000|2022-08-05 14:00:00|306.76|306.66|307.11|306.91|307.16|307.01|306.26|306.06|72
1659708300000|2022-08-05 14:05:00|307.16|306.96|307.61|307.46|307.61|307.46|306.96|306.81|109
1659708600000|2022-08-05 14:10:00|307.66|307.41|307.81|307.66|307.86|307.71|307.51|307.36|60
1659708900000|2022-08-05 14:15:00|307.86|307.61|307.81|307.66|307.91|307.76|307.61|307.41|45
1659709200000|2022-08-05 14:20:00|307.86|307.71|308.31|308.11|308.36|308.21|307.86|307.71|117
1659709500000|2022-08-05 14:25:00|308.26|308.06|308.21|308.01|308.46|308.31|308.16|307.96|57
1659709800000|2022-08-05 14:30:00|308.16|308.06|308.06|307.86|308.26|308.06|307.96|307.81|45
1659710100000|2022-08-05 14:35:00|308.11|307.91|308.21|308.01|308.21|308.06|308.06|307.86|1
1659710400000|2022-08-05 14:40:00|308.16|307.96|308.16|307.96|308.16|308.01|308.06|307.91|26
1659710700000|2022-08-05 14:45:00|308.11|308.01|308.36|308.21|308.41|308.21|308.11|307.96|35
1659711000000|2022-08-05 14:50:00|308.31|308.16|308.21|308.06|308.36|308.21|308.11|307.96|80
1659711300000|2022-08-05 14:55:00|308.26|308.01|308.16|308.01|308.36|308.16|308.11|307.91|9
1659711600000|2022-08-05 15:00:00|308.11|307.96|307.81|307.66|308.16|308.01|307.81|307.61|28
1659711900000|2022-08-05 15:05:00|307.76|307.61|307.81|307.66|307.96|307.76|307.61|307.46|39
1659712200000|2022-08-05 15:10:00|307.86|307.71|307.46|307.26|307.86|307.71|307.41|307.26|14
1659712500000|2022-08-05 15:15:00|307.51|307.31|307.46|307.31|307.56|307.41|307.41|307.21|33
1659712800000|2022-08-05 15:20:00|307.51|307.36|306.86|306.71|307.51|307.36|306.86|306.71|74
1659713100000|2022-08-05 15:25:00|306.91|306.76|306.61|306.46|306.91|306.76|306.56|306.41|52
1659713400000|2022-08-05 15:30:00|306.56|306.41|306.86|306.66|306.91|306.71|306.56|306.41|5
1659713700000|2022-08-05 15:35:00|306.81|306.61|306.86|306.66|306.96|306.81|306.76|306.61|7
1659714000000|2022-08-05 15:40:00|306.81|306.71|306.86|306.66|307.01|306.81|306.71|306.56|20
1659714300000|2022-08-05 15:45:00|306.81|306.61|306.81|306.61|307.01|306.81|306.76|306.56|4
1659714600000|2022-08-05 15:50:00|306.76|306.56|306.96|306.76|307.06|306.86|306.76|306.56|40
1659714900000|2022-08-05 15:55:00|306.91|306.81|306.81|306.61|306.96|306.81|306.81|306.61|8
1659715200000|2022-08-05 16:00:00|306.86|306.66|307.01|306.86|307.06|306.86|306.81|306.61|12
1659715500000|2022-08-05 16:05:00|307.06|306.91|306.91|306.71|307.21|307.01|306.86|306.71|15
1659715800000|2022-08-05 16:10:00|306.86|306.76|307.06|306.86|307.06|306.91|306.86|306.71|11
1659716100000|2022-08-05 16:15:00|307.11|306.91|307.21|307.06|307.26|307.06|307.06|306.91|4
1659716400000|2022-08-05 16:20:00|307.26|307.11|307.11|306.96|307.46|307.26|307.06|306.86|43
1659716700000|2022-08-05 16:25:00|307.06|306.91|307.26|307.11|307.26|307.11|307.06|306.91|28
1659717000000|2022-08-05 16:30:00|307.21|307.06|307.11|306.91|307.26|307.06|307.01|306.81|14
1659717300000|2022-08-05 16:35:00|307.16|306.96|307.11|306.91|307.16|306.96|307.06|306.86|0
1659717600000|2022-08-05 16:40:00|307.06|306.96|307.16|307.01|307.16|307.01|307.01|306.81|8
1659717900000|2022-08-05 16:45:00|307.21|306.96|307.26|307.06|307.31|307.11|307.16|306.96|16
1659718200000|2022-08-05 16:50:00|307.31|307.11|307.21|307.01|307.31|307.11|307.11|306.91|41
1659718500000|2022-08-05 16:55:00|307.16|307.06|307.31|307.11|307.31|307.16|307.16|307.01|20
1659718800000|2022-08-05 17:00:00|307.26|307.21|307.51|307.31|307.51|307.31|307.26|307.11|20
1659719100000|2022-08-05 17:05:00|307.46|307.36|307.71|307.51|307.71|307.56|307.41|307.26|21
1659719400000|2022-08-05 17:10:00|307.66|307.56|307.81|307.66|307.81|307.66|307.66|307.51|21
1659719700000|2022-08-05 17:15:00|307.76|307.61|307.61|307.41|307.86|307.66|307.61|307.41|12
1659720000000|2022-08-05 17:20:00|307.56|307.36|307.66|307.46|307.66|307.46|307.51|307.36|3
1659720300000|2022-08-05 17:25:00|307.61|307.41|307.56|307.36|307.71|307.51|307.51|307.36|7
1659720600000|2022-08-05 17:30:00|307.51|307.41|307.71|307.51|307.71|307.51|307.51|307.36|6
1659720900000|2022-08-05 17:35:00|307.76|307.56|307.61|307.46|307.76|307.61|307.56|307.36|2
1659721200000|2022-08-05 17:40:00|307.56|307.41|307.56|307.36|307.61|307.46|307.51|307.31|5
1659721500000|2022-08-05 17:45:00|307.51|307.31|307.36|307.21|307.56|307.41|307.36|307.21|4
1659721800000|2022-08-05 17:50:00|307.41|307.26|307.46|307.26|307.46|307.26|307.36|307.16|5
1659722100000|2022-08-05 17:55:00|307.41|307.31|307.26|307.11|307.46|307.31|307.26|307.11|12
1659722400000|2022-08-05 18:00:00|307.21|307.06|307.26|307.11|307.31|307.11|307.21|307.01|7
1659722700000|2022-08-05 18:05:00|307.21|307.06|307.21|307.06|307.31|307.11|307.16|307.01|5
1659723000000|2022-08-05 18:10:00|307.26|307.11|307.16|307.01|307.26|307.11|307.16|306.96|5
1659723300000|2022-08-05 18:15:00|307.21|306.96|307.31|307.11|307.31|307.16|307.16|306.96|0
1659723600000|2022-08-05 18:20:00|307.26|307.16|307.36|307.16|307.36|307.21|307.26|307.11|2
1659723900000|2022-08-05 18:25:00|307.41|307.21|307.11|306.96|307.46|307.31|307.11|306.96|15
1659724200000|2022-08-05 18:30:00|307.06|306.91|307.31|307.11|307.31|307.11|307.06|306.86|4
1659724500000|2022-08-05 18:35:00|307.26|307.06|307.31|307.11|307.36|307.16|307.26|307.06|1
1659724800000|2022-08-05 18:40:00|307.36|307.16|307.41|307.26|307.41|307.26|307.31|307.11|3
1659725100000|2022-08-05 18:45:00|307.46|307.21|307.46|307.26|307.46|307.31|307.36|307.21|4
1659725400000|2022-08-05 18:50:00|307.41|307.21|307.46|307.31|307.46|307.31|307.31|307.16|6
1659725700000|2022-08-05 18:55:00|307.41|307.26|307.41|307.21|307.46|307.26|307.26|307.06|7
1659726000000|2022-08-05 19:00:00|307.46|307.26|307.41|307.21|307.51|307.31|307.36|307.16|4
1659726300000|2022-08-05 19:05:00|307.46|307.26|307.46|307.26|307.46|307.31|307.36|307.16|2
1659726600000|2022-08-05 19:10:00|307.41|307.31|307.51|307.31|307.56|307.36|307.41|307.26|7
1659726900000|2022-08-05 19:15:00|307.46|307.36|307.51|307.31|307.56|307.41|307.46|307.26|4
1659727200000|2022-08-05 19:20:00|307.46|307.36|307.41|307.26|307.51|307.36|307.36|307.16|11
1659727500000|2022-08-05 19:25:00|307.46|307.31|307.51|307.36|307.56|307.41|307.41|307.21|20
1659727800000|2022-08-05 19:30:00|307.56|307.31|307.61|307.41|307.61|307.41|307.46|307.31|4
1659728100000|2022-08-05 19:35:00|307.56|307.36|307.41|307.26|307.61|307.41|307.41|307.26|16
1659728400000|2022-08-05 19:40:00|307.46|307.31|307.51|307.31|307.51|307.31|307.41|307.21|4
1659728700000|2022-08-05 19:45:00|307.46|307.36|307.61|307.46|307.61|307.46|307.46|307.31|9
1659729000000|2022-08-05 19:50:00|307.66|307.51|307.76|307.61|307.76|307.61|307.66|307.51|6
1659729300000|2022-08-05 19:55:00|307.81|307.66|307.81|307.61|307.81|307.66|307.66|307.51|22
1659729600000|2022-08-05 20:00:00|307.76|307.56|307.51|307.36|307.81|307.61|307.51|307.36|16
1659729900000|2022-08-05 20:05:00|307.56|307.31|307.46|307.26|307.56|307.31|307.46|307.21|3
1659730200000|2022-08-05 20:10:00|307.51|307.21|307.46|307.21|307.51|307.26|307.46|307.21|0
1659730500000|2022-08-05 20:15:00|307.51|307.26|307.51|307.26|307.51|307.31|307.46|307.21|2
1659730800000|2022-08-05 20:20:00|307.56|307.31|307.51|307.31|307.56|307.36|307.51|307.26|1
1659731100000|2022-08-05 20:25:00|307.56|307.36|307.51|307.31|307.56|307.36|307.51|307.31|0
1659731400000|2022-08-05 20:30:00|307.46|307.36|307.51|307.26|307.51|307.36|307.46|307.26|0
1659731700000|2022-08-05 20:35:00|307.46|307.31|307.46|307.26|307.51|307.31|307.46|307.26|0
1659732000000|2022-08-05 20:40:00|307.51|307.21|307.51|307.16|307.51|307.26|307.41|307.16|8
1659732300000|2022-08-05 20:45:00|307.46|307.21|307.46|307.11|307.51|307.26|307.31|307.06|38
1659732600000|2022-08-05 20:50:00|307.41|307.06|307.36|307.06|307.51|307.26|307.31|307.06|12
1659732900000|2022-08-05 20:55:00|307.31|307.21|307.31|306.41|307.36|307.21|306.51|306.16|45
1659909600000|2022-08-07 22:00:00|307.16|306.56|306.96|306.36|307.16|306.56|306.86|306.26|0
1659909900000|2022-08-07 22:05:00|307.06|306.46|307.06|306.46|307.06|306.46|306.86|306.26|0
1659910200000|2022-08-07 22:10:00|306.96|306.36|307.06|306.46|307.06|306.46|306.96|306.36|0
1659910500000|2022-08-07 22:15:00|306.96|306.36|306.96|306.36|307.06|306.46|306.86|306.26|0
1659910800000|2022-08-07 22:20:00|306.86|306.26|306.96|306.36|306.96|306.36|306.86|306.26|0
1659911100000|2022-08-07 22:25:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1659911400000|2022-08-07 22:30:00|307.46|306.86|307.26|306.66|307.46|306.86|307.26|306.66|0
1659911700000|2022-08-07 22:35:00|307.16|306.56|307.26|306.66|307.26|306.66|307.16|306.56|0
1659912000000|2022-08-07 22:40:00|307.16|306.56|307.06|306.46|307.26|306.66|307.06|306.46|0
1659912300000|2022-08-07 22:45:00|307.16|306.56|306.96|306.36|307.16|306.56|306.96|306.36|0
1659912600000|2022-08-07 22:50:00|307.06|306.46|306.96|306.36|307.06|306.46|306.96|306.36|0
1659912900000|2022-08-07 22:55:00|307.06|306.46|307.06|306.46|307.06|306.46|307.06|306.46|0
1659913200000|2022-08-07 23:00:00|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1659913500000|2022-08-07 23:05:00|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1659913800000|2022-08-07 23:10:00|306.56|305.96|306.56|305.96|306.66|306.06|306.56|305.96|0
1659914100000|2022-08-07 23:15:00|306.66|306.06|306.66|306.06|306.66|306.06|306.56|305.96|0
1659914400000|2022-08-07 23:20:00|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1659915000000|2022-08-07 23:30:00|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1659915300000|2022-08-07 23:35:00|306.56|305.96|306.56|305.96|306.66|306.06|306.56|305.96|0
1659915600000|2022-08-07 23:40:00|306.66|306.06|306.66|306.06|306.66|306.06|306.56|305.96|0
1659915900000|2022-08-07 23:45:00|307.16|306.56|307.06|306.46|307.16|306.56|307.06|306.46|0
1659916200000|2022-08-07 23:50:00|307.16|306.56|307.16|306.56|307.16|306.56|307.06|306.46|0
1659916500000|2022-08-07 23:55:00|307.06|306.46|307.06|306.46|307.16|306.56|307.06|306.46|0
1659916800000|2022-08-08 00:00:00|307.16|306.56|307.26|306.66|307.26|306.66|307.06|306.46|0
1659917100000|2022-08-08 00:05:00|307.16|306.56|307.16|306.56|307.26|306.66|307.16|306.56|0
1659917400000|2022-08-08 00:10:00|307.26|306.66|307.26|306.66|307.36|306.76|307.16|306.56|0
1659917700000|2022-08-08 00:15:00|306.86|306.26|306.86|306.26|306.96|306.36|306.86|306.26|0
1659918000000|2022-08-08 00:20:00|306.96|306.36|306.86|306.26|306.96|306.36|306.86|306.26|0
1659918300000|2022-08-08 00:25:00|306.96|306.36|306.86|306.26|306.96|306.36|306.86|306.26|0
1659918600000|2022-08-08 00:30:00|306.81|306.61|307.11|306.91|308.06|307.76|306.81|306.61|461
1659918900000|2022-08-08 00:35:00|307.16|306.96|307.46|307.31|307.61|307.46|307.11|306.91|210
1659919200000|2022-08-08 00:40:00|307.51|307.36|307.71|307.51|307.71|307.56|307.51|307.31|140
1659919500000|2022-08-08 00:45:00|307.66|307.41|307.26|307.11|307.66|307.41|307.16|307.01|184
1659919800000|2022-08-08 00:50:00|307.31|307.16|307.36|307.21|307.46|307.31|307.26|307.11|114
1659920100000|2022-08-08 00:55:00|307.31|307.16|307.06|306.91|307.36|307.21|307.06|306.91|181
1659920400000|2022-08-08 01:00:00|307.16|306.96|307.21|307.01|307.36|307.21|306.71|306.56|583
1659920700000|2022-08-08 01:05:00|307.16|307.06|306.96|306.81|307.21|307.06|306.86|306.71|202
1659921000000|2022-08-08 01:10:00|306.91|306.76|306.96|306.81|307.01|306.86|306.86|306.66|147
1659921300000|2022-08-08 01:15:00|306.91|306.76|306.26|306.11|306.91|306.76|306.16|306.01|258
1659921600000|2022-08-08 01:20:00|306.21|306.06|306.41|306.26|306.46|306.31|306.16|306.01|154
1659921900000|2022-08-08 01:25:00|306.36|306.21|306.61|306.46|306.66|306.51|306.31|306.16|131
1659922200000|2022-08-08 01:30:00|306.56|306.41|306.41|306.26|306.76|306.61|306.41|306.26|193
1659922500000|2022-08-08 01:35:00|306.46|306.31|306.26|306.11|306.61|306.41|306.26|306.11|280
1659922800000|2022-08-08 01:40:00|306.36|306.21|306.31|306.16|306.46|306.31|306.26|306.11|155
1659923100000|2022-08-08 01:45:00|306.36|306.21|306.36|306.21|306.41|306.26|306.31|306.16|145
1659923400000|2022-08-08 01:50:00|306.31|306.16|306.11|305.96|306.31|306.16|306.11|305.96|168
1659923700000|2022-08-08 01:55:00|306.06|305.91|306.26|306.11|306.31|306.16|306.06|305.91|101
1659924000000|2022-08-08 02:00:00|306.21|306.06|306.06|305.91|306.31|306.16|306.06|305.91|131
1659924300000|2022-08-08 02:05:00|306.01|305.86|305.86|305.71|306.01|305.86|305.81|305.66|190
1659924600000|2022-08-08 02:10:00|305.81|305.66|305.81|305.66|305.81|305.66|305.56|305.36|225
1659924900000|2022-08-08 02:15:00|305.86|305.71|305.81|305.66|306.01|305.86|305.81|305.66|148
1659925200000|2022-08-08 02:20:00|305.86|305.71|305.96|305.81|306.01|305.86|305.81|305.66|160
1659925500000|2022-08-08 02:25:00|306.01|305.86|306.01|305.86|306.26|306.11|305.96|305.81|127
1659925800000|2022-08-08 02:30:00|306.06|305.91|306.11|305.96|306.21|306.06|306.01|305.86|165
1659926100000|2022-08-08 02:35:00|306.16|306.01|306.06|305.91|306.16|306.01|306.01|305.86|126
1659926400000|2022-08-08 02:40:00|306.11|305.96|306.16|306.01|306.16|306.01|306.01|305.86|86
1659926700000|2022-08-08 02:45:00|306.21|305.96|306.16|306.01|306.26|306.11|306.11|305.96|74
1659927000000|2022-08-08 02:50:00|306.11|305.96|306.16|306.01|306.21|306.06|306.11|305.96|78
1659927300000|2022-08-08 02:55:00|306.21|306.06|306.21|306.06|306.21|306.06|306.16|306.01|87
1659927600000|2022-08-08 03:00:00|306.26|306.11|306.21|306.06|306.26|306.11|306.16|306.01|121
1659927900000|2022-08-08 03:05:00|306.26|306.11|306.46|306.31|306.46|306.31|306.26|306.11|66
1659928200000|2022-08-08 03:10:00|306.51|306.36|306.31|306.16|306.51|306.36|306.26|306.06|96
1659928500000|2022-08-08 03:15:00|306.36|306.21|306.46|306.31|306.46|306.31|306.21|306.06|195
1659928800000|2022-08-08 03:20:00|306.51|306.36|306.31|306.16|306.51|306.36|306.26|306.11|122
1659929100000|2022-08-08 03:25:00|306.26|306.11|306.31|306.16|306.31|306.16|306.21|306.06|55
1659929400000|2022-08-08 03:30:00|306.36|306.21|306.41|306.26|306.41|306.26|306.36|306.21|87
1659929700000|2022-08-08 03:35:00|306.46|306.21|306.46|306.31|306.61|306.46|306.41|306.21|75
1659930000000|2022-08-08 03:40:00|306.51|306.36|306.56|306.41|306.66|306.51|306.46|306.31|99
1659930300000|2022-08-08 03:45:00|306.66|306.46|306.51|306.36|306.66|306.51|306.41|306.26|70
1659930600000|2022-08-08 03:50:00|306.56|306.41|306.56|306.41|306.61|306.41|306.51|306.36|52
1659930900000|2022-08-08 03:55:00|306.51|306.36|306.51|306.36|306.56|306.41|306.51|306.36|83
1659931200000|2022-08-08 04:00:00|306.56|306.41|306.51|306.36|306.61|306.46|306.51|306.36|85
1659931500000|2022-08-08 04:05:00|306.56|306.41|306.56|306.41|306.61|306.46|306.56|306.36|72
1659931800000|2022-08-08 04:10:00|||||||||31
1659932100000|2022-08-08 04:15:00|306.61|306.46|306.71|306.56|306.76|306.61|306.61|306.46|96
1659932400000|2022-08-08 04:20:00|306.76|306.61|306.86|306.71|306.91|306.71|306.76|306.61|116
1659932700000|2022-08-08 04:25:00|306.91|306.76|306.91|306.76|306.96|306.81|306.91|306.76|136
1659933000000|2022-08-08 04:30:00|306.86|306.71|306.81|306.66|306.96|306.81|306.81|306.66|90
1659933300000|2022-08-08 04:35:00|306.76|306.61|306.91|306.76|306.91|306.76|306.76|306.61|42
1659933600000|2022-08-08 04:40:00|306.96|306.81|307.06|306.91|307.06|306.91|306.91|306.76|129
1659933900000|2022-08-08 04:45:00|307.11|306.96|307.21|307.06|307.21|307.06|307.06|306.91|128
1659934200000|2022-08-08 04:50:00|307.16|307.01|307.06|306.91|307.16|307.01|307.06|306.86|81
1659934500000|2022-08-08 04:55:00|307.11|306.96|307.06|306.91|307.16|307.01|307.06|306.91|156
1659934800000|2022-08-08 05:00:00|306.96|306.81|306.91|306.76|307.01|306.86|306.81|306.66|322
1659935100000|2022-08-08 05:05:00|306.86|306.71|307.01|306.86|307.01|306.86|306.81|306.66|196
1659935400000|2022-08-08 05:10:00|306.96|306.81|307.01|306.86|307.06|306.91|306.96|306.81|101
1659935700000|2022-08-08 05:15:00|307.06|306.91|307.21|307.06|307.26|307.11|307.06|306.91|96
1659936000000|2022-08-08 05:20:00|307.16|307.01|306.96|306.81|307.21|307.06|306.96|306.81|160
1659936300000|2022-08-08 05:25:00|307.01|306.86|306.96|306.81|307.06|306.91|306.91|306.76|128
1659936600000|2022-08-08 05:30:00|306.91|306.76|306.91|306.76|307.01|306.86|306.86|306.71|80
1659936900000|2022-08-08 05:35:00|306.86|306.71|306.76|306.61|306.86|306.71|306.76|306.56|122
1659937200000|2022-08-08 05:40:00|306.71|306.56|306.76|306.61|306.76|306.61|306.71|306.51|84
1659937500000|2022-08-08 05:45:00|306.81|306.56|306.81|306.66|306.81|306.66|306.71|306.56|84
1659937800000|2022-08-08 05:50:00|306.76|306.61|306.91|306.76|306.91|306.76|306.76|306.61|117
1659938100000|2022-08-08 05:55:00|306.86|306.71|306.86|306.71|306.91|306.76|306.86|306.71|50
1659938400000|2022-08-08 06:00:00|306.91|306.76|307.01|306.86|307.01|306.86|306.91|306.76|70
1659938700000|2022-08-08 06:05:00|306.96|306.81|306.91|306.76|307.01|306.86|306.91|306.76|127
1659939000000|2022-08-08 06:10:00|306.96|306.81|306.96|306.81|306.96|306.81|306.86|306.71|121
1659939300000|2022-08-08 06:15:00|307.01|306.86|307.16|307.01|307.16|307.01|306.96|306.81|71
1659939600000|2022-08-08 06:20:00|307.21|307.06|307.21|307.06|307.21|307.06|307.11|306.96|140
1659939900000|2022-08-08 06:25:00|307.26|307.11|307.31|307.16|307.31|307.16|307.21|307.06|147
1659940200000|2022-08-08 06:30:00|307.26|307.11|307.26|307.11|307.36|307.21|307.26|307.11|180
1659940500000|2022-08-08 06:35:00|307.21|307.06|307.46|307.31|307.46|307.31|307.21|307.06|117
1659940800000|2022-08-08 06:40:00|307.41|307.26|307.41|307.26|307.46|307.31|307.36|307.21|103
1659941100000|2022-08-08 06:45:00|307.46|307.31|307.46|307.31|307.51|307.36|307.46|307.31|77
1659941400000|2022-08-08 06:50:00|307.51|307.36|307.51|307.36|307.56|307.41|307.46|307.31|178
1659941700000|2022-08-08 06:55:00|307.46|307.31|307.56|307.41|307.56|307.41|307.46|307.31|110
1659942000000|2022-08-08 07:00:00|307.51|307.36|307.76|307.61|307.81|307.66|307.46|307.31|500
1659942300000|2022-08-08 07:05:00|307.81|307.66|307.66|307.51|307.86|307.71|307.66|307.51|367
1659942600000|2022-08-08 07:10:00|307.71|307.56|307.61|307.46|307.76|307.61|307.61|307.46|170
1659942900000|2022-08-08 07:15:00|307.56|307.41|307.56|307.41|307.61|307.46|307.46|307.26|201
1659943200000|2022-08-08 07:20:00|307.51|307.36|307.51|307.36|307.56|307.41|307.51|307.36|68
1659943500000|2022-08-08 07:25:00|307.46|307.31|307.36|307.21|307.56|307.41|307.36|307.21|182
1659943800000|2022-08-08 07:30:00|307.41|307.26|307.31|307.16|307.46|307.31|307.26|307.06|185
1659944100000|2022-08-08 07:35:00|307.26|307.11|307.21|307.06|307.26|307.11|307.21|307.06|91
1659944400000|2022-08-08 07:40:00|307.16|307.01|307.11|306.96|307.21|307.06|307.11|306.96|96
1659944700000|2022-08-08 07:45:00|307.16|307.01|307.26|307.11|307.31|307.16|307.16|307.01|119
1659945000000|2022-08-08 07:50:00|307.31|307.16|307.21|307.06|307.31|307.16|307.16|307.01|88
1659945300000|2022-08-08 07:55:00|307.16|307.01|307.21|307.06|307.21|307.06|307.11|306.96|114
1659945600000|2022-08-08 08:00:00|307.26|307.11|307.31|307.16|307.41|307.26|307.21|307.06|145
1659945900000|2022-08-08 08:05:00|307.26|307.11|307.16|307.01|307.26|307.11|307.11|306.96|147
1659946200000|2022-08-08 08:10:00|307.21|307.06|307.01|306.86|307.21|307.06|307.01|306.86|119
1659946500000|2022-08-08 08:15:00|306.96|306.81|307.01|306.86|307.01|306.86|306.91|306.76|97
1659946800000|2022-08-08 08:20:00|307.06|306.91|307.11|306.96|307.21|307.06|307.06|306.91|134
1659947100000|2022-08-08 08:25:00|307.16|307.01|307.21|307.06|307.31|307.16|307.16|307.01|92
1659947400000|2022-08-08 08:30:00|307.26|307.11|307.36|307.21|307.36|307.21|307.16|307.01|100
1659947700000|2022-08-08 08:35:00|307.31|307.16|307.26|307.11|307.41|307.26|307.26|307.11|121
1659948000000|2022-08-08 08:40:00|307.31|307.06|307.26|307.11|307.31|307.16|307.21|307.06|90
1659948300000|2022-08-08 08:45:00|307.31|307.16|307.16|307.01|307.31|307.16|307.16|307.01|98
1659948600000|2022-08-08 08:50:00|307.26|307.11|307.31|307.16|307.36|307.21|307.21|307.06|226
1659948900000|2022-08-08 08:55:00|307.26|307.11|307.51|307.36|307.51|307.36|307.26|307.11|223
1659949200000|2022-08-08 09:00:00|307.56|307.41|307.76|307.61|307.76|307.61|307.41|307.26|619
1659949500000|2022-08-08 09:05:00|307.81|307.66|307.81|307.66|307.86|307.71|307.76|307.61|231
1659949800000|2022-08-08 09:10:00|307.76|307.61|307.71|307.56|307.81|307.66|307.71|307.56|114
1659950100000|2022-08-08 09:15:00|307.76|307.51|307.71|307.56|307.76|307.61|307.71|307.51|120
1659950400000|2022-08-08 09:20:00|307.96|307.36|307.86|307.26|307.96|307.36|307.86|307.26|0
1659950700000|2022-08-08 09:25:00|307.96|307.36|307.96|307.36|307.96|307.36|307.86|307.26|8
1659951900000|2022-08-08 09:45:00|308.06|307.46|307.96|307.36|308.06|307.46|307.96|307.36|0
1659952200000|2022-08-08 09:50:00|307.81|307.61|307.71|307.51|307.81|307.61|307.66|307.46|57
1659952500000|2022-08-08 09:55:00|307.66|307.46|307.61|307.46|307.66|307.51|307.61|307.41|35
1659952800000|2022-08-08 10:00:00|307.56|307.41|307.71|307.51|307.71|307.51|307.56|307.36|39
1659953100000|2022-08-08 10:05:00|307.66||307.76||307.76||307.66||1
1659953400000|2022-08-08 10:10:00|307.71|307.56|307.71|307.56|307.71|307.56|307.66|307.56|1
1659953700000|2022-08-08 10:15:00|307.66|307.51|307.76|307.61|307.81|307.66|307.66|307.51|14
1659954000000|2022-08-08 10:20:00|307.81|307.56|307.71|307.56|307.81|307.56|307.71|307.56|13
1659954300000|2022-08-08 10:25:00|307.76|307.61|307.76|307.56|307.76|307.61|307.71|307.56|11
1659954600000|2022-08-08 10:30:00|307.71|307.61|307.76|307.61|307.81|307.66|307.71|307.56|23
1659954900000|2022-08-08 10:35:00|307.71|307.56|307.81|307.61|307.86|307.66|307.71|307.56|9
1659955200000|2022-08-08 10:40:00|307.91|307.66|307.91|307.71|307.96|307.76|307.91|307.61|4
1659955500000|2022-08-08 10:45:00|307.86|307.76|307.91|307.71|307.91|307.76|307.86|307.71|2
1659955800000|2022-08-08 10:50:00|307.86|307.66|307.91|307.71|307.91|307.76|307.86|307.66|23
1659956100000|2022-08-08 10:55:00|307.86|307.76|307.96|307.76|307.96|307.81|307.86|307.71|4
1659956400000|2022-08-08 11:00:00|307.91|307.71|307.81|307.66|307.91|307.76|307.76|307.61|28
1659956700000|2022-08-08 11:05:00|307.76|307.61|307.81|307.66|307.86|307.71|307.76|307.61|36
1659957000000|2022-08-08 11:10:00|307.76|307.61|307.76|307.61|307.81|307.61|307.61|307.46|47
1659957300000|2022-08-08 11:15:00|307.81|307.66|307.86|307.66|307.86|307.71|307.76|307.66|14
1659957600000|2022-08-08 11:20:00|307.81|307.71|307.91|307.71|307.91|307.71|307.81|307.71|2
1659957900000|2022-08-08 11:25:00|307.86|307.66|307.81|307.66|307.86|307.71|307.81|307.66|10
1659958200000|2022-08-08 11:30:00|307.86|307.61|307.86|307.66|307.86|307.71|307.81|307.61|4
1659958500000|2022-08-08 11:35:00|307.81|307.61|307.76|307.56|307.86|307.61|307.76|307.56|9
1659958800000|2022-08-08 11:40:00|307.81|307.61|307.81|307.66|307.81|307.66|307.76|307.61|4
1659959100000|2022-08-08 11:45:00|307.86|307.71|308.01|307.86|308.01|307.86|307.86|307.71|69
1659959400000|2022-08-08 11:50:00|307.96|307.81|308.06|307.91|308.11|307.91|307.91|307.76|54
1659959700000|2022-08-08 11:55:00|308.21|307.86|308.16|307.96|308.21|307.96|308.06|307.86|50
1659960000000|2022-08-08 12:00:00|308.21|308.01|308.16|307.96|308.21|308.06|308.11|307.96|8
1659960300000|2022-08-08 12:05:00|308.11|308.01|308.06|307.86|308.16|308.01|307.96|307.81|4
1659960600000|2022-08-08 12:10:00|308.01|307.91|308.16|308.01|308.16|308.01|308.01|307.86|9
1659960900000|2022-08-08 12:15:00|308.21|308.06|308.16|308.01|308.21|308.06|308.16|308.01|12
1659961200000|2022-08-08 12:20:00|308.21|308.06|308.26|308.11|308.31|308.16|308.16|307.96|41
1659961500000|2022-08-08 12:25:00|308.21|308.06|308.21|308.01|308.26|308.11|308.01|307.86|106
1659961800000|2022-08-08 12:30:00|308.26|308.06|308.21|308.01|308.26|308.06|308.21|308.01|2
1659962100000|2022-08-08 12:35:00|308.26|308.06|308.21|308.06|308.26|308.06|308.16|308.01|8
1659962400000|2022-08-08 12:40:00|308.26|308.11|308.26|308.11|308.26|308.11|308.21|308.11|13
1659962700000|2022-08-08 12:45:00|308.21|308.06|308.31|308.16|308.31|308.16|308.21|308.06|16
1659963000000|2022-08-08 12:50:00|308.36|308.21|308.41|308.26|308.41|308.26|308.36|308.16|45
1659963300000|2022-08-08 12:55:00|308.46|308.31|308.61|308.46|308.66|308.51|308.41|308.26|170
1659963600000|2022-08-08 13:00:00|308.66|308.41|308.26|308.11|308.66|308.46|308.26|308.11|121
1659963900000|2022-08-08 13:05:00|308.31|308.16|308.26|308.06|308.36|308.21|308.16|308.01|63
1659964200000|2022-08-08 13:10:00|308.21|308.11|308.26|308.11|308.36|308.21|308.21|308.06|28
1659964500000|2022-08-08 13:15:00|308.31|308.16|308.46|308.31|308.46|308.31|308.26|308.16|25
1659964800000|2022-08-08 13:20:00|308.51|308.36|308.51|308.36|308.56|308.36|308.41|308.26|38
1659965100000|2022-08-08 13:25:00|308.56|308.31|308.51|308.36|308.56|308.36|308.41|308.26|33
1659965400000|2022-08-08 13:30:00|308.56|308.41|308.71|308.51|308.91|308.76|308.26|308.11|318
1659965700000|2022-08-08 13:35:00|308.66|308.56|308.76|308.56|308.86|308.71|308.46|308.26|40
1659966000000|2022-08-08 13:40:00|308.81|308.61|309.36|309.21|309.36|309.21|308.66|308.51|71
1659966300000|2022-08-08 13:45:00|309.41|309.26|309.26|309.11|309.56|309.41|309.01|308.81|45
1659966600000|2022-08-08 13:50:00|309.31|309.06|309.01|308.81|309.36|309.11|308.71|308.56|157
1659966900000|2022-08-08 13:55:00|309.06|308.86|309.16|309.01|309.41|309.21|309.01|308.86|49
1659967200000|2022-08-08 14:00:00|309.21|309.06|309.01|308.86|309.36|309.16|309.01|308.81|29
1659967500000|2022-08-08 14:05:00|308.96|308.81|309.01|308.81|309.11|308.96|308.86|308.71|22
1659967800000|2022-08-08 14:10:00|308.96|308.86|309.16|308.96|309.26|309.11|308.86|308.71|25
1659968100000|2022-08-08 14:15:00|309.11|309.01|308.76|308.61|309.11|309.01|308.76|308.56|44
1659968400000|2022-08-08 14:20:00|308.81|308.56|308.71|308.56|308.81|308.66|308.66|308.51|17
1659968700000|2022-08-08 14:25:00|308.76|308.61|308.56|308.36|308.76|308.61|308.36|308.21|38
1659969000000|2022-08-08 14:30:00|308.51|308.41|308.56|308.36|308.66|308.51|308.46|308.31|17
1659969300000|2022-08-08 14:35:00|308.61|308.41|308.66|308.46|308.71|308.51|308.51|308.31|17
1659969600000|2022-08-08 14:40:00|308.71|308.51|308.81|308.66|308.91|308.71|308.61|308.46|30
1659969900000|2022-08-08 14:45:00|308.76|308.61|308.16|308.01|308.81|308.66|308.01|307.86|83
1659970200000|2022-08-08 14:50:00|308.21|308.06|308.41|308.26|308.46|308.31|308.16|308.06|20
1659970500000|2022-08-08 14:55:00|308.36|308.21|308.36|308.21|308.51|308.36|308.31|308.16|36
1659970800000|2022-08-08 15:00:00|308.41|308.26|308.51|308.36|308.51|308.36|308.36|308.16|12
1659971100000|2022-08-08 15:05:00|308.46|308.31|308.46|308.31|308.61|308.46|308.36|308.21|53
1659971400000|2022-08-08 15:10:00|308.41|308.26|308.41|308.21|308.46|308.31|308.36|308.16|20
1659971700000|2022-08-08 15:15:00|308.36|308.16|308.21|308.06|308.36|308.16|308.11|307.96|16
1659972000000|2022-08-08 15:20:00|308.16|307.96|308.21|308.06|308.26|308.11|308.16|307.96|29
1659972300000|2022-08-08 15:25:00|308.26|308.11|307.96|307.76|308.26|308.11|307.86|307.71|100
1659972600000|2022-08-08 15:30:00|308.01|307.81|308.01|307.81|308.16|308.01|307.96|307.81|30
1659972900000|2022-08-08 15:35:00|307.96|307.86|307.41|307.21|308.06|307.91|307.41|307.21|44
1659973200000|2022-08-08 15:40:00|307.36|307.26|306.96|306.76|307.51|307.36|306.91|306.76|87
1659973500000|2022-08-08 15:45:00|306.91|306.81|306.96|306.76|306.96|306.81|306.66|306.51|93
1659973800000|2022-08-08 15:50:00|307.01|306.81|307.41|307.26|307.46|307.26|306.96|306.81|8
1659974100000|2022-08-08 15:55:00|307.46|307.31|307.41|307.26|307.51|307.36|307.41|307.26|10
1659974400000|2022-08-08 16:00:00|307.46|307.31|307.26|307.06|307.51|307.36|307.26|307.06|19
1659974700000|2022-08-08 16:05:00|307.21|307.01|307.01|306.81|307.31|307.11|306.91|306.76|20
1659975000000|2022-08-08 16:10:00|307.06|306.86|306.96|306.81|307.21|307.01|306.86|306.71|7
1659975300000|2022-08-08 16:15:00|307.01|306.86|306.86|306.66|307.01|306.86|306.66|306.51|22
1659975600000|2022-08-08 16:20:00|306.81|306.71|307.06|306.91|307.21|307.01|306.81|306.66|18
1659975900000|2022-08-08 16:25:00|307.01|306.86|306.86|306.71|307.06|306.91|306.76|306.56|20
1659976200000|2022-08-08 16:30:00|306.81|306.66|306.91|306.71|306.96|306.76|306.81|306.61|9
1659976500000|2022-08-08 16:35:00|306.86|306.66|306.86|306.66|306.91|306.76|306.66|306.51|5
1659976800000|2022-08-08 16:40:00|306.81|306.71|306.81|306.66|306.91|306.71|306.71|306.56|48
1659977100000|2022-08-08 16:45:00|306.86|306.71|306.91|306.71|306.96|306.76|306.76|306.61|2
1659977400000|2022-08-08 16:50:00|306.86|306.76|307.06|306.91|307.06|306.91|306.86|306.71|6
1659977700000|2022-08-08 16:55:00|307.01|306.86|307.01|306.81|307.06|306.91|306.91|306.71|8
1659978000000|2022-08-08 17:00:00|306.96|306.86|306.86|306.66|307.01|306.86|306.81|306.66|4
1659978300000|2022-08-08 17:05:00|306.81|306.71|306.86|306.66|307.11|306.86|306.81|306.66|11
1659978600000|2022-08-08 17:10:00|306.81|306.71|306.91|306.76|306.96|306.81|306.71|306.51|15
1659978900000|2022-08-08 17:15:00|306.96|306.81|307.01|306.81|307.06|306.86|306.91|306.76|10
1659979200000|2022-08-08 17:20:00|306.96|306.76|307.01|306.81|307.01|306.86|306.76|306.56|10
1659979500000|2022-08-08 17:25:00|307.06|306.86|306.66|306.51|307.06|306.86|306.66|306.51|43
1659979800000|2022-08-08 17:30:00|306.71|306.46|306.91|306.71|306.96|306.71|306.66|306.46|27
1659980100000|2022-08-08 17:35:00|306.86|306.66|306.86|306.66|306.96|306.71|306.76|306.61|5
1659980400000|2022-08-08 17:40:00|306.81|306.61|307.06|306.86|307.06|306.86|306.81|306.61|2
1659980700000|2022-08-08 17:45:00|307.01|306.91|306.96|306.81|307.11|306.91|306.96|306.81|2
1659981000000|2022-08-08 17:50:00|306.91|306.76|307.11|306.96|307.16|306.96|306.91|306.76|6
1659981300000|2022-08-08 17:55:00|307.16|307.01|307.21|307.01|307.21|307.06|307.11|306.96|2
1659981600000|2022-08-08 18:00:00|307.16|307.06|306.86|306.71|307.21|307.06|306.86|306.66|5
1659981900000|2022-08-08 18:05:00|306.81|306.66|307.11|306.96|307.11|306.96|306.76|306.61|19
1659982200000|2022-08-08 18:10:00|307.16|306.91|307.01|306.81|307.16|306.91|306.96|306.81|3
1659982500000|2022-08-08 18:15:00|306.96|306.86|306.96|306.81|307.01|306.86|306.81|306.66|5
1659982800000|2022-08-08 18:20:00|307.01|306.76|306.91|306.71|307.01|306.81|306.86|306.66|6
1659983100000|2022-08-08 18:25:00|306.86|306.76|306.86|306.66|306.91|306.76|306.76|306.61|19
1659983400000|2022-08-08 18:30:00|306.81|306.71|306.86|306.71|306.91|306.76|306.76|306.61|5
1659983700000|2022-08-08 18:35:00|306.91|306.66|306.66|306.51|306.91|306.66|306.66|306.51|28
1659984000000|2022-08-08 18:40:00|306.71|306.56|306.66|306.46|306.76|306.56|306.61|306.46|52
1659984300000|2022-08-08 18:45:00|306.61|306.51|306.71|306.51|306.81|306.61|306.51|306.36|34
1659984600000|2022-08-08 18:50:00|306.66|306.46|306.51|306.31|306.76|306.51|306.46|306.31|16
1659984900000|2022-08-08 18:55:00|306.56|306.36|306.71|306.56|306.76|306.61|306.51|306.36|3
1659985200000|2022-08-08 19:00:00|306.66|306.51|306.81|306.61|306.81|306.66|306.66|306.51|4
1659985500000|2022-08-08 19:05:00|306.76|306.66|306.81|306.66|306.81|306.66|306.76|306.61|4
1659985800000|2022-08-08 19:10:00|306.76|306.61|306.81|306.61|306.91|306.71|306.71|306.56|5
1659986100000|2022-08-08 19:15:00|306.76|306.56|306.61|306.41|306.81|306.61|306.46|306.31|6
1659986400000|2022-08-08 19:20:00|306.66|306.46|306.51|306.36|306.66|306.46|306.51|306.31|14
1659986700000|2022-08-08 19:25:00|306.56|306.31|306.46|306.31|306.61|306.41|306.46|306.31|18
1659987000000|2022-08-08 19:30:00|306.41|306.21|306.51|306.31|306.51|306.31|306.31|306.16|36
1659987300000|2022-08-08 19:35:00|306.46|306.36|306.41|306.26|306.61|306.41|306.41|306.21|19
1659987600000|2022-08-08 19:40:00|306.51|306.31|306.56|306.41|306.61|306.46|306.46|306.31|25
1659987900000|2022-08-08 19:45:00|306.61|306.46|306.41|306.26|306.61|306.46|306.41|306.26|15
1659988200000|2022-08-08 19:50:00|306.46|306.31|306.51|306.36|306.56|306.41|306.46|306.26|17
1659988500000|2022-08-08 19:55:00|306.56|306.41|306.46|306.31|306.61|306.46|306.46|306.31|53
1659988800000|2022-08-08 20:00:00|306.51|306.26|306.66|306.51|306.71|306.51|306.51|306.26|13
1659989100000|2022-08-08 20:05:00|306.71||306.71||306.71||306.66||0
1659989700000|2022-08-08 20:15:00|306.66||306.66||306.66||306.66||0
1659990000000|2022-08-08 20:20:00|306.71|306.56|306.76|306.56|306.76|306.56|306.66|306.56|0
1659990300000|2022-08-08 20:25:00|306.71|306.51|306.71|306.51|306.76|306.51|306.71|306.51|0
1659990600000|2022-08-08 20:30:00|306.76|306.56|306.76|306.56|306.76|306.56|306.76|306.56|0
1659990900000|2022-08-08 20:35:00|306.71|306.51|306.71|306.51|306.76|306.51|306.71|306.51|0
1659991200000|2022-08-08 20:40:00|306.76|306.56|306.81|306.51|306.96|306.61|306.71|306.51|13
1659991500000|2022-08-08 20:45:00|306.76|306.56|306.76|306.56|306.96|306.56|306.61|306.31|6
1659991800000|2022-08-08 20:50:00|306.81|306.61|306.91|306.31|306.96|306.61|306.56|306.21|42
1659992100000|2022-08-08 20:55:00|306.86|306.41|306.76|306.46|306.91|306.61|306.66|306.31|21
1659992400000|2022-08-08 21:00:00|306.86|306.36|307.41|306.16|307.41|306.36|306.86|306.11|0
1659993000000|2022-08-08 21:10:00|307.06|306.46|307.06|306.46|307.06|306.46|307.06|306.46|0
1659993600000|2022-08-08 21:20:00|307.16|306.56|307.06|306.46|307.16|306.56|307.06|306.46|0
1659995400000|2022-08-08 21:50:00|306.96|306.36|307.06|306.46|307.06|306.46|306.96|306.36|0
1659995700000|2022-08-08 21:55:00|306.96|306.36|306.96|306.36|306.96|306.36|306.96|306.36|0
1659996000000|2022-08-08 22:00:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1659996300000|2022-08-08 22:05:00|306.76|306.16|306.76|306.16|306.86|306.26|306.76|306.16|0
1659996600000|2022-08-08 22:10:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1659997200000|2022-08-08 22:20:00|306.76|306.16|306.76|306.16|306.86|306.26|306.76|306.16|0
1659997500000|2022-08-08 22:25:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1659997800000|2022-08-08 22:30:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1659999600000|2022-08-08 23:00:00|306.76|306.16|306.66|306.06|306.76|306.16|306.56|305.96|0
1659999900000|2022-08-08 23:05:00|306.76|306.16|306.86|306.26|306.86|306.26|306.76|306.16|0
1660000200000|2022-08-08 23:10:00|306.96|306.36|307.06|306.46|307.06|306.46|306.96|306.36|0
1660000800000|2022-08-08 23:20:00|306.96|306.36|307.06|306.46|307.06|306.46|306.96|306.36|0
1660001400000|2022-08-08 23:30:00|307.16|306.56|307.06|306.46|307.16|306.56|307.06|306.46|0
1660001700000|2022-08-08 23:35:00|307.16|306.56|307.16|306.56|307.16|306.56|307.06|306.46|0
1660002000000|2022-08-08 23:40:00|307.06|306.46|307.06|306.46|307.06|306.46|307.06|306.46|0
1660002300000|2022-08-08 23:45:00|307.16|306.56|307.06|306.46|307.16|306.56|307.06|306.46|0
1660003500000|2022-08-09 00:05:00|306.96|306.36|306.96|306.36|307.06|306.46|306.86|306.26|0
1660003800000|2022-08-09 00:10:00|307.06|306.46|307.06|306.46|307.06|306.46|306.96|306.36|0
1660004100000|2022-08-09 00:15:00|306.96|306.36|307.16|306.56|307.16|306.56|306.96|306.36|0
1660004400000|2022-08-09 00:20:00|307.06|306.46|307.06|306.46|307.16|306.56|307.06|306.46|0
1660004700000|2022-08-09 00:25:00|306.96|306.36|307.06|306.46|307.06|306.46|306.96|306.36|0
1660005000000|2022-08-09 00:30:00|307.11|306.66|306.71|306.46|307.61|307.31|306.71|306.46|137
1660005300000|2022-08-09 00:35:00|306.81|306.51|306.71|306.51|306.86|306.61|306.66|306.46|58
1660005600000|2022-08-09 00:40:00|306.76|306.56|306.81|306.61|306.91|306.76|306.76|306.56|71
1660005900000|2022-08-09 00:45:00|306.76|306.51|306.86|306.71|306.86|306.71|306.66|306.46|50
1660006200000|2022-08-09 00:50:00|306.91|306.76|306.76|306.56|306.91|306.76|306.76|306.56|55
1660006500000|2022-08-09 00:55:00|306.71|306.51|306.61|306.46|306.76|306.56|306.51|306.36|142
1660006800000|2022-08-09 01:00:00|306.76|306.61|306.71|306.56|306.86|306.71|306.56|306.41|233
1660007100000|2022-08-09 01:05:00|306.76|306.61|306.91|306.76|306.91|306.76|306.71|306.56|179
1660007400000|2022-08-09 01:10:00|306.96|306.81|306.96|306.81|307.01|306.86|306.91|306.76|100
1660007700000|2022-08-09 01:15:00|306.86|306.71|306.81|306.61|306.91|306.76|306.76|306.61|173
1660008000000|2022-08-09 01:20:00|306.76|306.66|306.56|306.41|306.86|306.71|306.46|306.31|211
1660008300000|2022-08-09 01:25:00|306.61|306.46|306.41|306.21|306.66|306.51|306.36|306.16|140
1660008600000|2022-08-09 01:30:00|306.51|306.26|306.51|306.31|306.71|306.51|306.41|306.21|170
1660008900000|2022-08-09 01:35:00|306.46|306.26|306.46|306.26|306.51|306.36|306.36|306.21|83
1660009200000|2022-08-09 01:40:00|306.41|306.21|306.31|306.16|306.46|306.26|306.31|306.16|64
1660009500000|2022-08-09 01:45:00|306.36|306.11|306.36|306.21|306.41|306.26|306.26|306.11|65
1660009800000|2022-08-09 01:50:00|306.31|306.16|306.16|306.01|306.36|306.21|306.16|306.01|90
1660010100000|2022-08-09 01:55:00|306.21|306.06|306.21|306.06|306.26|306.11|306.16|306.01|58
1660010400000|2022-08-09 02:00:00|306.26|306.16|306.06|305.91|306.31|306.16|306.06|305.91|113
1660010700000|2022-08-09 02:05:00|306.11|305.96|306.11|305.96|306.16|306.01|306.01|305.86|114
1660011000000|2022-08-09 02:10:00|306.06|305.91|306.01|305.86|306.06|305.91|305.96|305.81|91
1660011300000|2022-08-09 02:15:00|305.96|305.81|305.96|305.81|306.01|305.86|305.91|305.76|67
1660011600000|2022-08-09 02:20:00|306.01|305.91|305.96|305.81|306.06|305.91|305.91|305.76|75
1660011900000|2022-08-09 02:25:00|306.01|305.86|305.96|305.81|306.01|305.86|305.96|305.76|73
1660012200000|2022-08-09 02:30:00|306.01|305.86|305.91|305.76|306.01|305.86|305.91|305.76|74
1660012500000|2022-08-09 02:35:00|305.96|305.81|305.96|305.81|305.96|305.81|305.91|305.76|59
1660012800000|2022-08-09 02:40:00|306.01|305.86|306.01|305.86|306.01|305.86|305.96|305.81|63
1660013100000|2022-08-09 02:45:00|305.96|305.81|306.01|305.86|306.01|305.86|305.96|305.81|25
1660013400000|2022-08-09 02:50:00|305.96|305.81|305.91|305.76|306.01|305.86|305.91|305.76|72
1660013700000|2022-08-09 02:55:00|305.96|305.81|305.96|305.81|306.01|305.86|305.91|305.76|58
1660014000000|2022-08-09 03:00:00|306.01|305.86|306.31|306.16|306.36|306.16|305.96|305.86|48
1660014300000|2022-08-09 03:05:00|306.36|306.21|306.31|306.16|306.36|306.21|306.31|306.16|20
1660014600000|2022-08-09 03:10:00|306.36|306.21|306.51|306.36|306.66|306.46|306.36|306.21|150
1660014900000|2022-08-09 03:15:00|306.56|306.41|306.56|306.41|306.76|306.56|306.56|306.41|105
1660015200000|2022-08-09 03:20:00|306.61|306.46|306.76|306.61|306.86|306.71|306.61|306.46|112
1660015500000|2022-08-09 03:25:00|306.81|306.66|306.71|306.56|306.81|306.66|306.71|306.56|54
1660015800000|2022-08-09 03:30:00|306.81|306.51|306.86|306.71|306.86|306.71|306.71|306.51|34
1660016100000|2022-08-09 03:35:00|306.91|306.76|306.81|306.66|306.96|306.81|306.81|306.66|47
1660016400000|2022-08-09 03:40:00|306.86|306.71|306.91|306.76|306.91|306.76|306.86|306.71|34
1660016700000|2022-08-09 03:45:00|306.96|306.81|306.91|306.76|307.01|306.81|306.86|306.71|31
1660017000000|2022-08-09 03:50:00|306.86|306.71|306.81|306.66|306.91|306.76|306.81|306.66|34
1660017300000|2022-08-09 03:55:00|306.86|306.71|306.76|306.61|306.86|306.71|306.71|306.56|56
1660017600000|2022-08-09 04:00:00|306.81|306.66|306.71|306.56|306.81|306.66|306.71|306.56|33
1660017900000|2022-08-09 04:05:00|306.66|306.51|306.71|306.56|306.76|306.61|306.66|306.51|25
1660018200000|2022-08-09 04:10:00|306.81|306.66|306.66|306.51|306.81|306.66|306.66|306.51|16
1660018500000|2022-08-09 04:15:00|306.71|306.56|306.76|306.61|306.76|306.61|306.71|306.56|25
1660018800000|2022-08-09 04:20:00|||||||||16
1660019100000|2022-08-09 04:25:00|306.71|306.56|306.76|306.61|306.76|306.61|306.71|306.56|28
1660019400000|2022-08-09 04:30:00|306.71|306.56|306.71|306.56|306.71|306.56|306.71|306.56|15
1660019700000|2022-08-09 04:35:00|306.76|306.61|306.76|306.61|306.76|306.61|306.76|306.61|18
1660020000000|2022-08-09 04:40:00|306.71|306.56|306.76|306.61|306.76|306.61|306.71|306.56|21
1660020300000|2022-08-09 04:45:00|306.71|306.56|306.76|306.61|306.76|306.61|306.71|306.56|41
1660020600000|2022-08-09 04:50:00|306.81|306.66|306.86|306.71|306.86|306.71|306.81|306.66|118
1660020900000|2022-08-09 04:55:00|306.81|306.66|306.86|306.71|306.86|306.71|306.81|306.66|44
1660021200000|2022-08-09 05:00:00|306.81|306.66|306.56|306.41|306.81|306.66|306.51|306.36|76
1660021500000|2022-08-09 05:05:00|306.51|306.36|306.56|306.41|306.56|306.41|306.51|306.36|35
1660021800000|2022-08-09 05:10:00|306.61|306.46|306.71|306.56|306.71|306.56|306.61|306.46|63
1660022100000|2022-08-09 05:15:00|306.66|306.51|306.91|306.76|306.91|306.76|306.66|306.51|82
1660022400000|2022-08-09 05:20:00|306.86|306.71|306.96|306.81|306.96|306.81|306.86|306.71|192
1660022700000|2022-08-09 05:25:00|306.91|306.76|306.91|306.76|306.96|306.81|306.86|306.71|86
1660023000000|2022-08-09 05:30:00|306.86|306.71|306.81|306.66|306.86|306.71|306.81|306.66|37
1660023300000|2022-08-09 05:35:00|306.86|306.71|306.86|306.71|306.86|306.71|306.81|306.66|66
1660023600000|2022-08-09 05:40:00|306.91|306.76|306.91|306.76|306.91|306.76|306.91|306.76|21
1660023900000|2022-08-09 05:45:00|306.96|306.81|306.91|306.76|306.96|306.81|306.86|306.71|47
1660024200000|2022-08-09 05:50:00|306.86|306.71|306.71|306.56|306.86|306.71|306.71|306.56|27
1660024500000|2022-08-09 05:55:00|306.66|306.51|306.66|306.51|306.66|306.51|306.66|306.51|21
1660024800000|2022-08-09 06:00:00|306.61|306.46|306.56|306.41|306.71|306.56|306.56|306.41|60
1660025100000|2022-08-09 06:05:00|306.51|306.36|306.61|306.46|306.66|306.51|306.46|306.31|63
1660025400000|2022-08-09 06:10:00|306.56|306.41|306.66|306.51|306.71|306.51|306.56|306.41|37
1660025700000|2022-08-09 06:15:00|306.61|306.46|306.66|306.51|306.66|306.51|306.61|306.46|19
1660026000000|2022-08-09 06:20:00|306.61|306.46|306.56|306.41|306.61|306.46|306.56|306.41|36
1660026300000|2022-08-09 06:25:00|306.51|306.36|306.51|306.36|306.51|306.36|306.51|306.36|27
1660026600000|2022-08-09 06:30:00|306.46|306.31|306.41|306.26|306.51|306.36|306.41|306.26|52
1660026900000|2022-08-09 06:35:00|306.46|306.31|306.41|306.26|306.46|306.31|306.36|306.21|43
1660027200000|2022-08-09 06:40:00|306.46|306.31|306.41|306.26|306.46|306.31|306.41|306.26|32
1660027500000|2022-08-09 06:45:00|306.36|306.21|306.36|306.21|306.41|306.26|306.36|306.21|29
1660027800000|2022-08-09 06:50:00|306.41|306.26|306.41|306.26|306.41|306.26|306.31|306.16|53
1660028100000|2022-08-09 06:55:00|306.46|306.31|306.21|306.06|306.46|306.31|306.21|306.06|122
1660028400000|2022-08-09 07:00:00|306.26|306.11|306.06|305.86|306.26|306.11|306.01|305.86|228
1660028700000|2022-08-09 07:05:00|306.01|305.91|306.11|305.91|306.26|306.11|306.01|305.86|133
1660029000000|2022-08-09 07:10:00|306.16|305.96|306.11|305.91|306.21|306.01|306.01|305.86|103
1660029300000|2022-08-09 07:15:00|306.06|305.96|305.96|305.81|306.11|305.96|305.96|305.81|83
1660029600000|2022-08-09 07:20:00|306.01|305.86|305.96|305.81|306.01|305.86|305.81|305.66|95
1660029900000|2022-08-09 07:25:00|305.91|305.76|306.01|305.86|306.01|305.86|305.91|305.76|25
1660030200000|2022-08-09 07:30:00|306.06|305.91|306.11|305.96|306.11|305.96|306.01|305.86|54
1660030500000|2022-08-09 07:35:00|306.06|305.91|306.01|305.86|306.06|305.91|305.91|305.76|61
1660030800000|2022-08-09 07:40:00|305.96|305.81|306.06|305.91|306.11|305.96|305.96|305.81|81
1660031100000|2022-08-09 07:45:00|306.11|305.96|306.06|305.91|306.16|306.01|306.06|305.91|44
1660031400000|2022-08-09 07:50:00|306.01|305.86|306.01|305.86|306.01|305.91|306.01|305.81|27
1660031700000|2022-08-09 07:55:00|306.06|305.91|306.06|305.91|306.11|305.96|306.01|305.86|53
1660032000000|2022-08-09 08:00:00|306.01|305.86|306.06|305.91|306.06|305.91|306.01|305.86|76
1660032300000|2022-08-09 08:05:00|306.01|305.86|305.91|305.76|306.01|305.86|305.91|305.76|103
1660032600000|2022-08-09 08:10:00|305.96|305.81|306.11|305.96|306.11|305.96|305.96|305.76|54
1660032900000|2022-08-09 08:15:00|306.16|306.01|306.21|306.06|306.21|306.06|306.16|305.96|45
1660033200000|2022-08-09 08:20:00|306.26|306.11|306.31|306.16|306.31|306.16|306.26|306.11|22
1660033500000|2022-08-09 08:25:00|306.36|306.21|306.41|306.26|306.41|306.26|306.36|306.16|42
1660033800000|2022-08-09 08:30:00|306.46|306.31|306.56|306.41|306.61|306.46|306.46|306.31|63
1660034100000|2022-08-09 08:35:00|306.51|306.36|306.61|306.46|306.61|306.46|306.51|306.36|34
1660034400000|2022-08-09 08:40:00|306.56|306.41|306.56|306.41|306.66|306.51|306.56|306.36|48
1660034700000|2022-08-09 08:45:00|306.51|306.36|306.51|306.31|306.56|306.41|306.51|306.31|37
1660035000000|2022-08-09 08:50:00|306.46|306.36|306.51|306.36|306.56|306.41|306.41|306.26|54
1660035300000|2022-08-09 08:55:00|306.46|306.31|306.46|306.31|306.51|306.31|306.46|306.31|79
1660035600000|2022-08-09 09:00:00|306.51|306.36|306.56|306.41|306.56|306.41|306.46|306.31|128
1660035900000|2022-08-09 09:05:00|306.61|306.46|306.56|306.41|306.66|306.46|306.56|306.36|126
1660036200000|2022-08-09 09:10:00|306.51|306.36|306.46|306.31|306.51|306.36|306.46|306.31|30
1660036500000|2022-08-09 09:15:00|306.51|306.36|306.56|306.41|306.56|306.41|306.46|306.26|37
1660036800000|2022-08-09 09:20:00|306.66|306.06|306.56|305.96|306.66|306.06|306.56|305.96|1
1660037100000|2022-08-09 09:25:00|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|9
1660037400000|2022-08-09 09:30:00|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1660037700000|2022-08-09 09:35:00|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1660038000000|2022-08-09 09:40:00|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1660038300000|2022-08-09 09:45:00|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1660038600000|2022-08-09 09:50:00|306.41|306.21|306.36|306.21|306.51|306.36|306.26|306.11|36
1660038900000|2022-08-09 09:55:00|306.31|306.16|306.21|306.01|306.36|306.16|306.21|306.01|37
1660039200000|2022-08-09 10:00:00|306.26|306.06|306.26|306.11|306.31|306.16|306.21|306.01|44
1660039500000|2022-08-09 10:05:00|306.31|306.16|306.21|306.06|306.31|306.16|306.21|306.06|30
1660039800000|2022-08-09 10:10:00|306.16|306.01|306.06|305.91|306.16|306.01|306.01|305.86|78
1660040100000|2022-08-09 10:15:00|306.11|305.86|306.11|305.96|306.11|305.96|306.01|305.81|31
1660040400000|2022-08-09 10:20:00|306.06|305.91|306.06|305.86|306.11|305.96|305.91|305.76|49
1660040700000|2022-08-09 10:25:00|306.01|305.91|306.06|305.91|306.06|305.91|305.96|305.76|24
1660041000000|2022-08-09 10:30:00|306.01|305.86|306.06|305.91|306.11|305.91|306.01|305.86|1
1660041300000|2022-08-09 10:35:00|306.01|305.86|306.11|305.91|306.11|305.96|305.96|305.81|2
1660041600000|2022-08-09 10:40:00|306.06|305.96|306.01|305.86|306.11|305.96|306.01|305.86|2
1660041900000|2022-08-09 10:45:00|306.06|305.91|306.06|305.86|306.11|305.91|305.96|305.81|4
1660042200000|2022-08-09 10:50:00|306.01|305.91|306.06|305.86|306.06|305.91|305.96|305.81|0
1660042500000|2022-08-09 10:55:00|305.96|305.81|305.91|305.76|306.01|305.86|305.91|305.71|82
1660042800000|2022-08-09 11:00:00|305.96|305.81|305.96|305.81|306.06|305.86|305.91|305.76|13
1660043100000|2022-08-09 11:05:00|305.91|305.76|305.91|305.76|306.01|305.81|305.91|305.71|17
1660043400000|2022-08-09 11:10:00|305.96|305.81|305.96|305.76|306.01|305.81|305.91|305.76|0
1660043700000|2022-08-09 11:15:00|305.91|305.81|305.96|305.76|305.96|305.81|305.91|305.76|20
1660044000000|2022-08-09 11:20:00|305.91|305.81|305.91|305.76|305.96|305.81|305.86|305.71|17
1660044300000|2022-08-09 11:25:00|305.86|305.71|305.86|305.66|305.91|305.76|305.81|305.66|13
1660044600000|2022-08-09 11:30:00|305.81|305.61|305.96|305.76|305.96|305.76|305.81|305.61|0
1660044900000|2022-08-09 11:35:00|306.01|305.81|305.91|305.71|306.01|305.81|305.86|305.71|14
1660045200000|2022-08-09 11:40:00|305.86|305.66|305.71|305.51|305.91|305.71|305.66|305.51|41
1660045500000|2022-08-09 11:45:00|305.66|305.56|305.76|305.56|305.76|305.61|305.66|305.51|18
1660045800000|2022-08-09 11:50:00|305.71|305.51|305.76|305.61|305.81|305.66|305.66|305.51|10
1660046100000|2022-08-09 11:55:00|305.71|305.56|305.66|305.51|305.76|305.61|305.66|305.51|12
1660046400000|2022-08-09 12:00:00|305.71|305.56|305.76|305.56|305.76|305.56|305.66|305.51|7
1660046700000|2022-08-09 12:05:00|305.71|305.61|305.71|305.56|305.76|305.61|305.71|305.56|0
1660047000000|2022-08-09 12:10:00|305.76|305.61|305.71|305.56|305.76|305.61|305.66|305.51|43
1660047300000|2022-08-09 12:15:00|305.76|305.61|305.71|305.56|305.76|305.61|305.66|305.51|33
1660047600000|2022-08-09 12:20:00|305.76|305.51|305.76|305.61|305.81|305.66|305.71|305.51|22
1660047900000|2022-08-09 12:25:00|305.81|305.66|305.76|305.56|305.81|305.66|305.71|305.56|13
1660048200000|2022-08-09 12:30:00|305.71|305.61|305.76|305.61|305.76|305.61|305.71|305.56|64
1660048500000|2022-08-09 12:35:00|305.71|305.56|305.76|305.61|305.81|305.66|305.71|305.56|28
1660048800000|2022-08-09 12:40:00|305.71|305.56|305.76|305.61|305.76|305.61|305.71|305.56|9
1660049100000|2022-08-09 12:45:00|305.81|305.66|305.81|305.61|305.86|305.66|305.76|305.61|18
1660049400000|2022-08-09 12:50:00|305.76|305.66|305.81|305.61|305.81|305.66|305.71|305.56|13
1660049700000|2022-08-09 12:55:00|305.76|305.66|305.76|305.61|305.81|305.66|305.76|305.61|16
1660050000000|2022-08-09 13:00:00|305.71|305.56|305.81|305.66|305.81|305.66|305.71|305.56|22
1660050300000|2022-08-09 13:05:00|305.86|305.71|305.81|305.61|305.86|305.71|305.76|305.56|29
1660050600000|2022-08-09 13:10:00|305.86|305.66|305.81|305.66|305.86|305.71|305.76|305.61|29
1660050900000|2022-08-09 13:15:00|305.76|305.61|305.76|305.56|305.81|305.66|305.71|305.56|11
1660051200000|2022-08-09 13:20:00|305.81|305.61|305.81|305.66|305.86|305.66|305.76|305.56|18
1660051500000|2022-08-09 13:25:00|305.76|305.61|305.81|305.61|305.81|305.66|305.71|305.56|33
1660051800000|2022-08-09 13:30:00|305.76|305.56|305.31|305.16|305.81|305.61|304.96|304.76|326
1660052100000|2022-08-09 13:35:00|305.36|305.11|305.41|305.26|305.46|305.26|305.16|305.01|109
1660052400000|2022-08-09 13:40:00|305.46|305.31|305.46|305.31|305.56|305.41|305.21|305.06|182
1660052700000|2022-08-09 13:45:00|305.51|305.36|305.21|305.06|305.71|305.51|305.06|304.91|158
1660053000000|2022-08-09 13:50:00|305.26|305.11|304.81|304.66|305.41|305.26|304.76|304.61|93
1660053300000|2022-08-09 13:55:00|304.86|304.71|304.66|304.51|304.91|304.76|304.41|304.21|121
1660053600000|2022-08-09 14:00:00|304.61|304.46|304.41|304.26|304.61|304.46|304.26|304.06|73
1660053900000|2022-08-09 14:05:00|304.36|304.21|304.21|304.01|304.51|304.36|304.21|304.01|68
1660054200000|2022-08-09 14:10:00|304.16|303.96|304.16|304.01|304.31|304.16|304.06|303.91|127
1660054500000|2022-08-09 14:15:00|304.21|303.96|304.21|304.06|304.26|304.11|304.06|303.91|84
1660054800000|2022-08-09 14:20:00|304.26|304.11|303.96|303.81|304.31|304.16|303.86|303.66|121
1660055100000|2022-08-09 14:25:00|304.01|303.86|304.01|303.86|304.06|303.91|303.86|303.71|129
1660055400000|2022-08-09 14:30:00|303.96|303.81|304.01|303.86|304.11|303.91|303.91|303.71|126
1660055700000|2022-08-09 14:35:00|304.06|303.91|304.01|303.81|304.11|303.91|303.81|303.61|22
1660056000000|2022-08-09 14:40:00|303.96|303.71|304.21|304.06|304.31|304.11|303.91|303.71|33
1660056300000|2022-08-09 14:45:00|304.16|304.01|304.31|304.11|304.31|304.16|304.01|303.86|22
1660056600000|2022-08-09 14:50:00|304.36|304.16|304.16|303.96|304.41|304.26|304.11|303.96|25
1660056900000|2022-08-09 14:55:00|304.11|303.91|304.06|303.86|304.16|303.96|303.91|303.76|16
1660057200000|2022-08-09 15:00:00|304.01|303.81|303.71|303.51|304.01|303.81|303.66|303.46|43
1660057500000|2022-08-09 15:05:00|303.66|303.46|303.96|303.81|304.06|303.86|303.66|303.46|17
1660057800000|2022-08-09 15:10:00|303.91|303.76|304.26|304.06|304.26|304.06|303.91|303.71|82
1660058100000|2022-08-09 15:15:00|304.21|304.11|304.31|304.16|304.46|304.31|304.21|304.01|24
1660058400000|2022-08-09 15:20:00|304.26|304.11|304.26|304.06|304.36|304.21|304.21|304.01|13
1660058700000|2022-08-09 15:25:00|304.21|304.01|304.11|303.96|304.31|304.16|304.11|303.91|60
1660059000000|2022-08-09 15:30:00|304.16|303.91|304.06|303.86|304.31|304.11|304.01|303.81|28
1660059300000|2022-08-09 15:35:00|304.01|303.91|304.06|303.86|304.11|303.96|304.01|303.81|51
1660059600000|2022-08-09 15:40:00|304.01|303.91|304.11|303.91|304.21|304.01|304.01|303.86|7
1660059900000|2022-08-09 15:45:00|304.16|303.96|304.16|304.01|304.26|304.06|304.06|303.91|14
1660060200000|2022-08-09 15:50:00|304.21|303.96|304.21|304.06|304.26|304.06|303.96|303.81|25
1660060500000|2022-08-09 15:55:00|304.26|304.01|304.01|303.81|304.26|304.01|304.01|303.81|10
1660060800000|2022-08-09 16:00:00|303.96|303.86|303.96|303.81|304.06|303.86|303.86|303.66|9
1660061100000|2022-08-09 16:05:00|304.01|303.76|303.91|303.76|304.06|303.86|303.91|303.76|2
1660061400000|2022-08-09 16:10:00|303.86|303.71|303.86|303.66|304.01|303.86|303.86|303.66|7
1660061700000|2022-08-09 16:15:00|303.91|303.61|303.81|303.66|303.91|303.71|303.76|303.56|17
1660062000000|2022-08-09 16:20:00|303.86|303.71|303.81|303.66|303.91|303.76|303.81|303.66|24
1660062300000|2022-08-09 16:25:00|303.86|303.71|303.76|303.56|303.96|303.76|303.71|303.56|12
1660062600000|2022-08-09 16:30:00|303.71|303.61|303.76|303.61|303.86|303.66|303.61|303.46|29
1660062900000|2022-08-09 16:35:00|303.81|303.66|303.91|303.76|304.01|303.81|303.81|303.61|19
1660063200000|2022-08-09 16:40:00|303.86|303.71|303.76|303.61|303.91|303.76|303.76|303.61|27
1660063500000|2022-08-09 16:45:00|303.81|303.66|303.76|303.56|303.86|303.66|303.71|303.51|60
1660063800000|2022-08-09 16:50:00|303.71|303.61|303.66|303.51|303.76|303.61|303.61|303.46|32
1660064100000|2022-08-09 16:55:00|303.71|303.56|303.81|303.66|303.81|303.66|303.66|303.51|20
1660064400000|2022-08-09 17:00:00|303.76|303.61|303.91|303.76|303.91|303.76|303.76|303.61|7
1660064700000|2022-08-09 17:05:00|303.86|303.71|303.71|303.51|303.91|303.71|303.61|303.46|20
1660065000000|2022-08-09 17:10:00|303.66|303.46|303.71|303.56|303.71|303.56|303.51|303.31|52
1660065300000|2022-08-09 17:15:00|303.76|303.61|303.66|303.46|303.76|303.61|303.61|303.41|36
1660065600000|2022-08-09 17:20:00|303.71|303.51|303.76|303.56|303.76|303.61|303.66|303.46|12
1660065900000|2022-08-09 17:25:00|303.71|303.61|303.76|303.56|303.76|303.61|303.66|303.46|2
1660066200000|2022-08-09 17:30:00|303.71|303.51|303.56|303.36|303.76|303.56|303.56|303.36|5
1660066500000|2022-08-09 17:35:00|303.51|303.41|303.46|303.26|303.56|303.41|303.46|303.26|14
1660066800000|2022-08-09 17:40:00|303.41|303.21|303.41|303.26|303.46|303.26|303.36|303.21|9
1660067100000|2022-08-09 17:45:00|303.46|303.21|303.51|303.36|303.56|303.36|303.36|303.21|19
1660067400000|2022-08-09 17:50:00|303.56|303.41|303.71|303.51|303.71|303.51|303.51|303.36|9
1660067700000|2022-08-09 17:55:00|303.66|303.56|303.81|303.66|303.86|303.66|303.66|303.56|5
1660068000000|2022-08-09 18:00:00|303.86|303.61|303.81|303.66|303.96|303.81|303.81|303.61|4
1660068300000|2022-08-09 18:05:00|303.86|303.61|303.86|303.66|303.86|303.71|303.81|303.61|0
1660068600000|2022-08-09 18:10:00|303.81|303.71|303.71|303.51|303.86|303.71|303.66|303.46|15
1660068900000|2022-08-09 18:15:00|303.66|303.46|303.51|303.31|303.71|303.51|303.46|303.31|47
1660069200000|2022-08-09 18:20:00|303.46|303.26|303.36|303.16|303.51|303.26|303.26|303.11|127
1660069500000|2022-08-09 18:25:00|303.41|303.21|303.46|303.26|303.46|303.26|303.31|303.16|18
1660069800000|2022-08-09 18:30:00|303.41|303.36|303.46|303.26|303.56|303.36|303.41|303.21|2
1660070100000|2022-08-09 18:35:00|303.41|303.31|303.56|303.36|303.56|303.41|303.41|303.31|5
1660070400000|2022-08-09 18:40:00|303.51|303.41|303.51|303.36|303.61|303.46|303.51|303.36|9
1660070700000|2022-08-09 18:45:00|303.56|303.41|303.66|303.46|303.66|303.51|303.56|303.41|7
1660071000000|2022-08-09 18:50:00|303.61|303.51|303.76|303.61|303.91|303.76|303.61|303.46|15
1660071300000|2022-08-09 18:55:00|303.71|303.56|303.66|303.46|303.81|303.66|303.61|303.46|2
1660071600000|2022-08-09 19:00:00|303.61|303.51|303.66|303.46|303.71|303.56|303.61|303.46|2
1660071900000|2022-08-09 19:05:00|303.71|303.51|303.71|303.56|303.71|303.56|303.56|303.41|1
1660072200000|2022-08-09 19:10:00|303.66|303.51|303.66|303.46|303.76|303.56|303.61|303.46|5
1660072500000|2022-08-09 19:15:00|303.71|303.51|303.76|303.61|303.81|303.61|303.61|303.46|3
1660072800000|2022-08-09 19:20:00|303.81|303.66|304.01|303.86|304.06|303.86|303.76|303.66|9
1660073100000|2022-08-09 19:25:00|304.06|303.91|304.06|303.86|304.11|303.96|303.96|303.81|12
1660073400000|2022-08-09 19:30:00|304.01|303.81|304.06|303.91|304.06|303.91|303.96|303.81|11
1660073700000|2022-08-09 19:35:00|304.11|303.86|304.06|303.91|304.11|303.96|304.01|303.86|17
1660074000000|2022-08-09 19:40:00|304.11|303.86|304.06|303.91|304.16|304.01|304.06|303.86|10
1660074300000|2022-08-09 19:45:00|304.01|303.86|304.11|303.96|304.11|303.96|303.96|303.81|11
1660074600000|2022-08-09 19:50:00|304.16|304.01|304.06|303.86|304.16|304.01|304.06|303.86|7
1660074900000|2022-08-09 19:55:00|304.01|303.91|304.11|303.96|304.11|303.96|303.96|303.76|6
1660075200000|2022-08-09 20:00:00||303.91||303.91||303.96||303.91|1
1660075500000|2022-08-09 20:05:00|304.06|303.96|304.11|303.91|304.11|303.96|304.06|303.91|0
1660075800000|2022-08-09 20:10:00|304.06|303.96|304.11|303.91|304.11|303.96|304.06|303.86|6
1660076100000|2022-08-09 20:15:00|304.06|303.96|304.11|303.91|304.16|303.96|304.06|303.91|4
1660076400000|2022-08-09 20:20:00|304.16|303.96|304.16|303.96|304.16|303.96|304.16|303.91|0
1660076700000|2022-08-09 20:25:00|304.11|303.91|304.16|303.96|304.16|303.96|304.11|303.91|0
1660077600000|2022-08-09 20:40:00|304.11|303.91|304.26|303.96|304.26|304.01|304.11|303.91|10
1660077900000|2022-08-09 20:45:00|304.21|303.91|304.11|303.81|304.31|304.11|304.06|303.81|11
1660078200000|2022-08-09 20:50:00|304.06|303.86|304.31|304.01|304.31|304.06|304.06|303.76|67
1660078500000|2022-08-09 20:55:00|304.16|304.06|304.31|303.96|304.31|304.06|304.11|303.81|3
1660078800000|2022-08-09 21:00:00|304.26|303.91|304.31|303.91|304.31|303.91|304.26|303.91|0
1660079100000|2022-08-09 21:05:00||304.01||303.91||304.01||303.91|0
1660079400000|2022-08-09 21:10:00|304.46|303.86|304.36|303.76|304.46|303.86|304.36|303.76|0
1660082400000|2022-08-09 22:00:00|304.26|303.66|304.36|303.76|304.36|303.76|304.26|303.66|0
1660082700000|2022-08-09 22:05:00|304.26|303.66|304.36|303.76|304.36|303.76|304.26|303.66|0
1660083000000|2022-08-09 22:10:00|304.26|303.66|304.36|303.76|304.36|303.76|304.26|303.66|0
1660084200000|2022-08-09 22:30:00|304.26|303.66|304.36|303.76|304.36|303.76|304.26|303.66|0
1660084500000|2022-08-09 22:35:00|304.26|303.66|304.26|303.66|304.26|303.66|304.26|303.66|0
1660084800000|2022-08-09 22:40:00|304.36|303.76|304.26|303.66|304.36|303.76|304.26|303.66|0
1660085100000|2022-08-09 22:45:00|304.36|303.76|304.36|303.76|304.36|303.76|304.26|303.66|0
1660085400000|2022-08-09 22:50:00|304.26|303.66|304.36|303.76|304.36|303.76|304.26|303.66|0
1660085700000|2022-08-09 22:55:00|304.26|303.66|304.26|303.66|304.26|303.66|304.26|303.66|0
1660086000000|2022-08-09 23:00:00|304.36|303.76|304.36|303.76|304.36|303.76|304.26|303.66|0
1660087200000|2022-08-09 23:20:00|304.26|303.66|304.26|303.66|304.26|303.66|304.26|303.66|0
1660087500000|2022-08-09 23:25:00|304.36|303.76|304.36|303.76|304.36|303.76|304.26|303.66|0
1660087800000|2022-08-09 23:30:00|304.26|303.66|304.36|303.76|304.36|303.76|304.26|303.66|0
1660088100000|2022-08-09 23:35:00|304.26|303.66|304.36|303.76|304.36|303.76|304.26|303.66|0
1660088400000|2022-08-09 23:40:00|304.26|303.66|304.26|303.66|304.36|303.76|304.26|303.66|0
1660088700000|2022-08-09 23:45:00|304.36|303.76|304.36|303.76|304.36|303.76|304.26|303.66|0
1660089600000|2022-08-10 00:00:00|304.46|303.86|304.16|303.56|304.46|303.86|304.16|303.56|0
1660089900000|2022-08-10 00:05:00|304.06|303.46|304.06|303.46|304.06|303.46|304.06|303.46|0
1660090200000|2022-08-10 00:10:00|304.16|303.56|304.06|303.46|304.16|303.56|304.06|303.46|0
1660090500000|2022-08-10 00:15:00|304.16|303.56|304.06|303.46|304.16|303.56|304.06|303.46|0
1660090800000|2022-08-10 00:20:00|304.16|303.56|304.06|303.46|304.16|303.56|304.06|303.46|0
1660091400000|2022-08-10 00:30:00|303.86|303.51|304.01|303.86|304.26|304.06|303.71|303.51|242
1660091700000|2022-08-10 00:35:00|304.06|303.91|304.21|304.06|304.36|304.21|304.06|303.91|185
1660092000000|2022-08-10 00:40:00|304.26|304.11|304.21|304.06|304.41|304.26|304.11|303.91|237
1660092300000|2022-08-10 00:45:00|304.16|304.01|304.26|304.06|304.31|304.11|304.11|303.96|177
1660092600000|2022-08-10 00:50:00|304.31|304.11|304.16|304.01|304.31|304.16|304.16|303.96|204
1660092900000|2022-08-10 00:55:00|304.21|304.06|304.36|304.21|304.41|304.26|304.11|303.96|373
1660093200000|2022-08-10 01:00:00|304.31|304.11|305.61|305.46|305.61|305.46|304.26|304.11|826
1660093500000|2022-08-10 01:05:00|305.66|305.51|305.86|305.71|306.01|305.86|305.66|305.46|324
1660093800000|2022-08-10 01:10:00|305.91|305.76|305.91|305.76|306.01|305.86|305.71|305.56|368
1660094100000|2022-08-10 01:15:00|305.96|305.81|306.31|306.16|306.41|306.21|305.91|305.76|431
1660094400000|2022-08-10 01:20:00|306.26|306.11|306.01|305.81|306.31|306.16|306.01|305.81|300
1660094700000|2022-08-10 01:25:00|305.96|305.86|305.96|305.81|306.16|305.96|305.96|305.81|151
1660095000000|2022-08-10 01:30:00|306.01|305.86|306.26|306.06|306.36|306.16|306.01|305.86|352
1660095300000|2022-08-10 01:35:00|306.21|306.16|306.21|306.06|306.36|306.16|306.11|305.96|195
1660095600000|2022-08-10 01:40:00|306.26|306.01|306.16|306.01|306.26|306.11|306.11|305.96|196
1660095900000|2022-08-10 01:45:00|306.11|305.96|306.46|306.31|306.46|306.31|306.11|305.96|189
1660096200000|2022-08-10 01:50:00|306.51|306.36|306.21|306.06|306.56|306.41|306.21|306.06|172
1660096500000|2022-08-10 01:55:00|306.26|306.11|306.46|306.31|306.51|306.36|306.26|306.11|148
1660096800000|2022-08-10 02:00:00|306.51|306.36|306.26|306.11|306.61|306.46|306.26|306.11|202
1660097100000|2022-08-10 02:05:00|306.21|306.06|306.36|306.21|306.46|306.31|306.21|306.06|171
1660097400000|2022-08-10 02:10:00|306.31|306.16|306.11|305.96|306.31|306.16|306.11|305.96|112
1660097700000|2022-08-10 02:15:00|306.16|306.01|306.21|306.01|306.31|306.11|306.11|305.96|140
1660098000000|2022-08-10 02:20:00|306.16|306.06|306.41|306.26|306.41|306.26|306.16|306.01|166
1660098300000|2022-08-10 02:25:00|306.36|306.21|306.26|306.11|306.41|306.21|306.16|306.01|173
1660098600000|2022-08-10 02:30:00|306.21|306.06|306.11|305.96|306.26|306.11|306.11|305.96|122
1660098900000|2022-08-10 02:35:00|306.16|306.01|306.06|305.91|306.21|306.01|306.01|305.81|193
1660099200000|2022-08-10 02:40:00|306.01|305.86|305.96|305.81|306.16|305.96|305.96|305.76|139
1660099500000|2022-08-10 02:45:00|305.91|305.76|306.01|305.86|306.06|305.91|305.86|305.71|124
1660099800000|2022-08-10 02:50:00|306.06|305.91|306.06|305.91|306.21|306.06|306.06|305.91|89
1660100100000|2022-08-10 02:55:00|306.11|305.96|306.31|306.16|306.41|306.26|305.96|305.81|163
1660100400000|2022-08-10 03:00:00|306.26|306.11|306.21|306.06|306.36|306.21|306.16|306.01|120
1660100700000|2022-08-10 03:05:00|306.16|306.01|306.16|306.01|306.21|306.06|306.11|305.96|98
1660101000000|2022-08-10 03:10:00|306.11|305.96|306.31|306.16|306.31|306.16|306.06|305.91|100
1660101300000|2022-08-10 03:15:00|306.36|306.21|306.61|306.46|306.61|306.46|306.36|306.21|246
1660101600000|2022-08-10 03:20:00|306.56|306.41|306.26|306.11|306.56|306.41|306.26|306.06|301
1660101900000|2022-08-10 03:25:00|306.21|306.06|306.16|306.01|306.31|306.11|306.16|306.01|98
1660102200000|2022-08-10 03:30:00|306.21|306.06|306.06|305.91|306.21|306.06|306.06|305.91|122
1660102500000|2022-08-10 03:35:00|306.01|305.86|306.16|306.01|306.16|306.01|306.01|305.86|161
1660102800000|2022-08-10 03:40:00|306.11|305.96|306.26|306.11|306.26|306.11|306.11|305.96|72
1660103100000|2022-08-10 03:45:00|306.31|306.16|306.26|306.11|306.36|306.21|306.26|306.06|57
1660103400000|2022-08-10 03:50:00|306.31|306.16|306.36|306.21|306.36|306.21|306.26|306.11|105
1660103700000|2022-08-10 03:55:00|306.31|306.16|306.26|306.11|306.36|306.21|306.26|306.11|92
1660104000000|2022-08-10 04:00:00|306.31|306.16|306.26|306.11|306.31|306.16|306.26|306.06|60
1660104300000|2022-08-10 04:05:00|306.21|306.06|306.16|306.01|306.21|306.06|306.16|306.01|80
1660104600000|2022-08-10 04:10:00|306.21|306.06|306.16|306.01|306.21|306.06|306.11|305.96|70
1660104900000|2022-08-10 04:15:00|306.11|305.96|306.11|305.96|306.11|305.96|306.11|305.96|31
1660105200000|2022-08-10 04:20:00|306.06|305.91|306.06|305.91|306.06|305.91|306.06|305.91|43
1660105500000|2022-08-10 04:25:00|306.01|305.86|306.06|305.91|306.11|305.91|306.01|305.86|78
1660105800000|2022-08-10 04:30:00|306.11|305.96|306.06|305.91|306.11|305.96|306.06|305.91|57
1660106100000|2022-08-10 04:35:00|306.11|305.96|306.11|305.96|306.11|305.96|306.06|305.91|70
1660106400000|2022-08-10 04:40:00|306.16|306.01|306.11|305.96|306.16|306.01|306.11|305.96|40
1660106700000|2022-08-10 04:45:00|||||||||57
1660107000000|2022-08-10 04:50:00|||||||||54
1660107300000|2022-08-10 04:55:00|306.06|305.91|306.16|306.01|306.16|306.01|306.06|305.91|80
1660107600000|2022-08-10 05:00:00|306.26|305.96|306.11|305.96|306.36|306.21|306.11|305.96|176
1660107900000|2022-08-10 05:05:00|306.16|306.01|306.06|305.91|306.16|306.01|305.96|305.81|145
1660108200000|2022-08-10 05:10:00|306.11|305.96|306.11|305.96|306.11|305.96|306.06|305.91|82
1660108500000|2022-08-10 05:15:00|306.16|306.01|306.16|306.01|306.21|306.06|306.11|305.96|83
1660108800000|2022-08-10 05:20:00|306.21|306.06|306.16|306.01|306.21|306.06|306.11|305.96|156
1660109100000|2022-08-10 05:25:00|306.21|305.96|306.21|306.06|306.26|306.11|306.16|305.96|149
1660109400000|2022-08-10 05:30:00|306.16|306.01|306.31|306.16|306.31|306.16|306.16|306.01|114
1660109700000|2022-08-10 05:35:00|306.26|306.11|306.31|306.16|306.31|306.16|306.26|306.11|72
1660110000000|2022-08-10 05:40:00|||||||||97
1660110300000|2022-08-10 05:45:00|306.26|306.11|306.21|306.06|306.26|306.11|306.16|306.01|136
1660110600000|2022-08-10 05:50:00|306.16|306.01|306.16|306.01|306.16|306.06|306.11|305.96|55
1660110900000|2022-08-10 05:55:00|306.21|305.96|306.11|305.96|306.21|306.06|306.11|305.96|66
1660111200000|2022-08-10 06:00:00|306.06|305.91|306.01|305.86|306.16|306.01|306.01|305.81|129
1660111500000|2022-08-10 06:05:00|306.06|305.91|306.11|305.96|306.16|306.01|306.06|305.86|64
1660111800000|2022-08-10 06:10:00|306.16|306.01|306.16|306.01|306.21|306.06|306.11|305.96|77
1660112100000|2022-08-10 06:15:00|306.11|305.96|306.11|305.96|306.21|306.06|306.11|305.96|160
1660112400000|2022-08-10 06:20:00|306.16|306.01|305.91|305.76|306.16|306.01|305.91|305.76|100
1660112700000|2022-08-10 06:25:00|305.96|305.71|306.01|305.86|306.01|305.86|305.91|305.71|130
1660113000000|2022-08-10 06:30:00|305.96|305.81|305.86|305.71|306.01|305.86|305.86|305.71|139
1660113300000|2022-08-10 06:35:00|305.91|305.76|305.96|305.81|305.96|305.81|305.86|305.71|136
1660113600000|2022-08-10 06:40:00|306.01|305.86|305.91|305.76|306.06|305.91|305.91|305.76|98
1660113900000|2022-08-10 06:45:00|305.86|305.71|305.86|305.71|305.91|305.76|305.81|305.66|165
1660114200000|2022-08-10 06:50:00|305.91|305.76|305.86|305.71|305.96|305.81|305.86|305.71|67
1660114500000|2022-08-10 06:55:00|305.91|305.76|305.96|305.81|306.01|305.86|305.91|305.76|132
1660114800000|2022-08-10 07:00:00|305.91|305.76|305.91|305.76|306.06|305.91|305.91|305.76|269
1660115100000|2022-08-10 07:05:00|305.86|305.71|305.66|305.51|306.01|305.86|305.66|305.51|380
1660115400000|2022-08-10 07:10:00|305.71|305.56|305.81|305.66|305.81|305.66|305.66|305.56|230
1660115700000|2022-08-10 07:15:00|305.86|305.71|305.91|305.76|305.96|305.81|305.81|305.71|83
1660116000000|2022-08-10 07:20:00|305.96|305.81|305.91|305.76|306.11|305.91|305.91|305.76|130
1660116300000|2022-08-10 07:25:00|305.86|305.71|306.01|305.86|306.06|305.91|305.86|305.71|105
1660116600000|2022-08-10 07:30:00|306.06|305.91|306.16|306.01|306.21|306.06|306.06|305.86|135
1660116900000|2022-08-10 07:35:00|306.21|306.06|306.01|305.86|306.21|306.06|305.96|305.81|109
1660117200000|2022-08-10 07:40:00|305.96|305.81|306.06|305.91|306.06|305.91|305.96|305.81|97
1660117500000|2022-08-10 07:45:00|306.01|305.86|306.11|305.96|306.16|306.01|306.01|305.86|120
1660117800000|2022-08-10 07:50:00|306.06|305.91|306.06|305.91|306.11|305.96|306.06|305.91|91
1660118100000|2022-08-10 07:55:00|306.11|305.96|306.06|305.91|306.11|305.96|305.96|305.81|124
1660118400000|2022-08-10 08:00:00|306.01|305.86|306.01|305.86|306.11|305.96|305.96|305.81|80
1660118700000|2022-08-10 08:05:00|305.96|305.81|305.96|305.81|306.01|305.86|305.91|305.76|92
1660119000000|2022-08-10 08:10:00|305.91|305.76|305.96|305.81|306.01|305.81|305.91|305.76|86
1660119300000|2022-08-10 08:15:00|305.91|305.76|305.76|305.61|305.96|305.81|305.76|305.61|108
1660119600000|2022-08-10 08:20:00|305.81|305.66|306.01|305.86|306.01|305.86|305.81|305.66|115
1660119900000|2022-08-10 08:25:00|305.96|305.81|306.11|305.96|306.11|305.96|305.96|305.81|44
1660120200000|2022-08-10 08:30:00|306.16|306.01|306.31|306.16|306.41|306.21|306.11|305.96|108
1660120500000|2022-08-10 08:35:00|306.36|306.21|306.36|306.21|306.41|306.26|306.31|306.16|68
1660120800000|2022-08-10 08:40:00|306.41|306.26|306.41|306.26|306.56|306.41|306.31|306.16|147
1660121100000|2022-08-10 08:45:00|306.46|306.31|306.46|306.31|306.51|306.31|306.41|306.26|70
1660121400000|2022-08-10 08:50:00|306.51|306.36|306.46|306.31|306.51|306.36|306.36|306.21|80
1660121700000|2022-08-10 08:55:00|306.41|306.26|306.21|306.06|306.46|306.31|306.21|306.06|330
1660122000000|2022-08-10 09:00:00|306.26|306.11|306.26|306.11|306.36|306.16|306.06|305.91|717
1660122300000|2022-08-10 09:05:00|306.31|306.16|306.46|306.26|306.51|306.36|306.31|306.16|269
1660122600000|2022-08-10 09:10:00|306.41|306.31|306.56|306.41|306.56|306.41|306.41|306.26|68
1660122900000|2022-08-10 09:15:00|306.61|306.46|306.66|306.46|306.66|306.46|306.56|306.41|45
1660123200000|2022-08-10 09:20:00|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|4
1660123500000|2022-08-10 09:25:00|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|10
1660123800000|2022-08-10 09:30:00|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1660124100000|2022-08-10 09:35:00|306.66|306.06|306.66|306.06|306.76|306.16|306.66|306.06|0
1660124400000|2022-08-10 09:40:00|306.76|306.16|306.66|306.06|306.76|306.16|306.66|306.06|0
1660125000000|2022-08-10 09:50:00|306.31|306.11|306.56|306.36|306.56|306.41|306.31|306.11|38
1660125300000|2022-08-10 09:55:00|306.51|306.41|306.56|306.36|306.61|306.41|306.51|306.31|23
1660125600000|2022-08-10 10:00:00|306.51|306.41|306.46|306.31|306.56|306.41|306.41|306.26|3
1660125900000|2022-08-10 10:05:00|306.41|306.26|306.41|306.26|306.46|306.26|306.36|306.21|3
1660126200000|2022-08-10 10:10:00|306.46|306.31|306.51|306.31|306.51|306.31|306.41|306.26|1
1660126500000|2022-08-10 10:15:00|306.46|306.26|306.51|306.31|306.51|306.36|306.46|306.26|13
1660126800000|2022-08-10 10:20:00|306.46|306.26|306.46|306.26|306.51|306.31|306.41|306.26|1
1660127100000|2022-08-10 10:25:00|306.51|306.31|306.51|306.31|306.51|306.36|306.46|306.31|0
1660127400000|2022-08-10 10:30:00|306.46|306.26|306.46|306.26|306.51|306.31|306.41|306.26|3
1660127700000|2022-08-10 10:35:00|306.51|306.31|306.46|306.26|306.51|306.31|306.41|306.26|6
1660128000000|2022-08-10 10:40:00|306.41|306.21|306.41|306.21|306.46|306.26|306.36|306.21|1
1660128300000|2022-08-10 10:45:00|306.36|306.26|306.41|306.21|306.41|306.26|306.36|306.16|0
1660128600000|2022-08-10 10:50:00|306.46|306.26|306.21|306.06|306.46|306.26|306.21|306.01|26
1660128900000|2022-08-10 10:55:00|306.16|306.01|306.16|306.01|306.26|306.06|306.16|305.96|70
1660129200000|2022-08-10 11:00:00|306.11|305.96|306.21|306.01|306.21|306.01|306.06|305.91|70
1660129500000|2022-08-10 11:05:00|306.26|306.06|306.26|306.06|306.31|306.11|306.21|306.01|14
1660129800000|2022-08-10 11:10:00|306.21|306.11|306.26|306.06|306.26|306.11|306.21|306.06|0
1660130100000|2022-08-10 11:15:00|306.21|306.11|306.26|306.11|306.26|306.11|306.21|306.06|0
1660130400000|2022-08-10 11:20:00|306.21|306.06|306.36|306.21|306.36|306.21|306.21|306.06|10
1660130700000|2022-08-10 11:25:00|306.41|306.16|306.36|306.16|306.41|306.26|306.36|306.16|6
1660131000000|2022-08-10 11:30:00|306.31|306.11|306.36|306.21|306.41|306.21|306.26|306.11|4
1660131300000|2022-08-10 11:35:00|306.31|306.16|306.36|306.16|306.36|306.21|306.31|306.11|1
1660131600000|2022-08-10 11:40:00|306.31|306.11|306.31|306.11|306.31|306.16|306.26|306.11|0
1660131900000|2022-08-10 11:45:00|306.26|306.16|306.36|306.16|306.41|306.21|306.26|306.11|5
1660132200000|2022-08-10 11:50:00|306.31|306.21|306.31|306.16|306.36|306.21|306.31|306.11|10
1660132500000|2022-08-10 11:55:00|306.26|306.11|306.31|306.11|306.31|306.16|306.26|306.06|14
1660132800000|2022-08-10 12:00:00|306.26|306.16|306.36|306.21|306.36|306.21|306.26|306.11|19
1660133100000|2022-08-10 12:05:00|306.41|306.26|306.56|306.41|306.61|306.41|306.36|306.21|71
1660133400000|2022-08-10 12:10:00|306.61|306.46|306.56|306.41|306.66|306.51|306.46|306.31|61
1660133700000|2022-08-10 12:15:00|306.51|306.36|306.41|306.26|306.56|306.41|306.41|306.26|0
1660134000000|2022-08-10 12:20:00|306.46|306.31|306.36|306.21|306.46|306.31|306.36|306.21|14
1660134300000|2022-08-10 12:25:00|306.31|306.16|306.26|306.06|306.51|306.31|306.11|305.86|198
1660134600000|2022-08-10 12:30:00|306.31|306.11|308.21|308.01|308.46|308.31|306.31|306.11|694
1660134900000|2022-08-10 12:35:00|308.16|307.96|308.46|308.26|308.61|308.41|307.91|307.76|446
1660135200000|2022-08-10 12:40:00|308.51|308.36|308.46|308.31|308.66|308.51|308.36|308.21|206
1660135500000|2022-08-10 12:45:00|308.41|308.26|308.91|308.71|308.96|308.76|308.41|308.26|109
1660135800000|2022-08-10 12:50:00|308.86|308.66|308.76|308.61|309.01|308.86|308.76|308.61|110
1660136100000|2022-08-10 12:55:00|308.71|308.56|308.36|308.21|308.76|308.61|308.36|308.21|148
1660136400000|2022-08-10 13:00:00|308.41|308.26|308.36|308.16|308.51|308.31|308.21|308.01|75
1660136700000|2022-08-10 13:05:00|308.31|308.11|308.41|308.26|308.61|308.41|308.21|308.06|110
1660137000000|2022-08-10 13:10:00|308.36|308.21|308.21|308.06|308.61|308.41|308.21|308.06|116
1660137300000|2022-08-10 13:15:00|308.26|308.01|308.51|308.36|308.51|308.36|308.26|308.01|103
1660137600000|2022-08-10 13:20:00|308.46|308.31|308.56|308.36|308.56|308.36|308.41|308.26|90
1660137900000|2022-08-10 13:25:00|308.51|308.41|308.66|308.51|308.76|308.56|308.51|308.36|102
1660138200000|2022-08-10 13:30:00|308.61|308.46|308.66|308.51|308.86|308.71|308.36|308.21|247
1660138500000|2022-08-10 13:35:00|308.71|308.56|308.31|308.11|308.81|308.61|308.21|308.01|145
1660138800000|2022-08-10 13:40:00|308.26|308.16|308.16|307.96|308.26|308.16|308.01|307.81|234
1660139100000|2022-08-10 13:45:00|308.21|308.01|308.56|308.36|308.61|308.41|308.11|307.96|93
1660139400000|2022-08-10 13:50:00|308.61|308.51|308.36|308.16|308.76|308.56|308.31|308.11|51
1660139700000|2022-08-10 13:55:00|308.41|308.21|308.56|308.36|308.66|308.41|308.36|308.16|54
1660140000000|2022-08-10 14:00:00|308.51|308.41|308.91|308.71|308.96|308.76|308.46|308.26|32
1660140300000|2022-08-10 14:05:00|308.96|308.76|308.51|308.31|308.96|308.76|308.51|308.31|70
1660140600000|2022-08-10 14:10:00|308.46|308.36|308.26|308.11|308.56|308.36|308.26|308.06|142
1660140900000|2022-08-10 14:15:00|308.31|308.16|308.01|307.81|308.36|308.16|307.91|307.76|112
1660141200000|2022-08-10 14:20:00|308.06|307.86|308.41|308.21|308.51|308.36|307.81|307.66|23
1660141500000|2022-08-10 14:25:00|308.46|308.26|308.81|308.66|308.91|308.76|308.46|308.21|97
1660141800000|2022-08-10 14:30:00|308.86|308.71|309.31|309.16|309.36|309.16|308.81|308.66|70
1660142100000|2022-08-10 14:35:00|309.36|309.21|309.51|309.36|309.61|309.46|309.26|309.11|66
1660142400000|2022-08-10 14:40:00|309.56|309.41|309.71|309.56|309.71|309.56|309.41|309.26|170
1660142700000|2022-08-10 14:45:00|309.66|309.51|309.56|309.41|309.71|309.56|309.56|309.41|38
1660143000000|2022-08-10 14:50:00|309.61|309.46|309.71|309.56|309.76|309.61|309.61|309.46|57
1660143300000|2022-08-10 14:55:00|309.76|309.61|309.71|309.56|309.76|309.61|309.66|309.51|59
1660143600000|2022-08-10 15:00:00|309.81|309.66|310.01|309.86|310.06|309.86|309.81|309.66|247
1660143900000|2022-08-10 15:05:00|310.06|309.91|310.01|309.86|310.06|309.91|309.91|309.76|97
1660144200000|2022-08-10 15:10:00|310.06|309.91|309.96|309.81|310.06|309.91|309.86|309.71|109
1660144500000|2022-08-10 15:15:00|310.01|309.86|310.01|309.86|310.01|309.86|309.91|309.76|67
1660144800000|2022-08-10 15:20:00|310.06|309.91|310.41|310.26|310.46|310.31|310.06|309.91|78
1660145100000|2022-08-10 15:25:00|310.46|310.31|310.41|310.26|310.51|310.36|310.41|310.26|107
1660145400000|2022-08-10 15:30:00|310.46|310.31|310.31|310.16|310.61|310.46|310.31|310.11|112
1660145700000|2022-08-10 15:35:00|310.26|310.11|309.66|309.51|310.31|310.16|309.66|309.51|201
1660146000000|2022-08-10 15:40:00|309.71|309.56|309.91|309.76|309.91|309.76|309.71|309.56|118
1660146300000|2022-08-10 15:45:00|309.86|309.71|310.01|309.86|310.01|309.86|309.86|309.71|73
1660146600000|2022-08-10 15:50:00|309.96|309.81|309.96|309.81|310.01|309.81|309.86|309.71|15
1660146900000|2022-08-10 15:55:00|309.91|309.76|309.96|309.76|310.01|309.86|309.91|309.76|22
1660147200000|2022-08-10 16:00:00|309.91|309.81|309.96|309.76|310.01|309.86|309.86|309.71|18
1660147500000|2022-08-10 16:05:00|309.91|309.71|309.91|309.76|310.06|309.91|309.86|309.71|35
1660147800000|2022-08-10 16:10:00|309.96|309.81|310.01|309.86|310.01|309.86|309.91|309.76|70
1660148100000|2022-08-10 16:15:00|309.96|309.81|309.76|309.61|310.06|309.91|309.76|309.61|26
1660148400000|2022-08-10 16:20:00|309.81|309.66|309.71|309.56|309.81|309.66|309.61|309.46|18
1660148700000|2022-08-10 16:25:00|309.76|309.61|309.91|309.71|309.91|309.71|309.71|309.56|11
1660149000000|2022-08-10 16:30:00|309.86|309.76|309.91|309.76|309.96|309.76|309.86|309.71|3
1660149300000|2022-08-10 16:35:00|309.96|309.81|310.01|309.81|310.01|309.86|309.96|309.81|4
1660149600000|2022-08-10 16:40:00|309.96|309.86|309.96|309.76|309.96|309.86|309.86|309.66|6
1660149900000|2022-08-10 16:45:00|310.01|309.81|309.96|309.76|310.01|309.86|309.91|309.76|3
1660150200000|2022-08-10 16:50:00|309.91|309.71|310.01|309.81|310.01|309.86|309.86|309.71|6
1660150500000|2022-08-10 16:55:00|309.96|309.86|309.96|309.81|310.06|309.91|309.96|309.76|21
1660150800000|2022-08-10 17:00:00|309.91|309.76|309.96|309.76|310.01|309.81|309.81|309.66|36
1660151100000|2022-08-10 17:05:00|309.91|309.71|310.06|309.91|310.06|309.91|309.86|309.71|17
1660151400000|2022-08-10 17:10:00|310.11|309.86|310.16|310.01|310.16|310.01|310.11|309.86|12
1660151700000|2022-08-10 17:15:00|310.11|309.96|310.11|309.96|310.16|310.01|310.11|309.96|5
1660152000000|2022-08-10 17:20:00|310.06|309.91|310.16|309.96|310.16|309.96|310.01|309.81|12
1660152300000|2022-08-10 17:25:00|310.11|309.91|310.01|309.81|310.16|309.96|310.01|309.81|5
1660152600000|2022-08-10 17:30:00|309.96|309.86|309.96|309.76|310.06|309.86|309.86|309.71|7
1660152900000|2022-08-10 17:35:00|309.91|309.81|310.01|309.81|310.01|309.81|309.91|309.76|5
1660153200000|2022-08-10 17:40:00|309.96|309.86|309.91|309.76|310.01|309.86|309.91|309.76|9
1660153500000|2022-08-10 17:45:00|309.96|309.71|310.11|309.96|310.16|309.96|309.91|309.71|46
1660153800000|2022-08-10 17:50:00|310.06|309.91|309.96|309.81|310.06|309.96|309.96|309.81|89
1660154100000|2022-08-10 17:55:00|310.01|309.86|309.86|309.71|310.01|309.86|309.86|309.66|131
1660154400000|2022-08-10 18:00:00|309.81|309.66|309.86|309.71|309.91|309.71|309.76|309.61|37
1660154700000|2022-08-10 18:05:00|309.91|309.76|309.71|309.56|309.96|309.76|309.71|309.56|52
1660155000000|2022-08-10 18:10:00|309.76|309.61|309.71|309.56|309.76|309.61|309.71|309.56|22
1660155300000|2022-08-10 18:15:00|309.76|309.61|309.66|309.51|309.76|309.61|309.66|309.51|29
1660155600000|2022-08-10 18:20:00|309.71|309.56|309.76|309.56|309.76|309.56|309.66|309.51|28
1660155900000|2022-08-10 18:25:00|309.71|309.51|309.76|309.61|309.81|309.61|309.71|309.51|6
1660156200000|2022-08-10 18:30:00|309.81|309.66|309.81|309.61|309.86|309.66|309.71|309.56|10
1660156500000|2022-08-10 18:35:00|309.86|309.66|309.86|309.66|309.91|309.76|309.81|309.61|15
1660156800000|2022-08-10 18:40:00|309.91|309.71|309.91|309.71|309.96|309.76|309.86|309.66|1
1660157100000|2022-08-10 18:45:00|309.86|309.66|309.81|309.66|309.91|309.76|309.81|309.66|15
1660157400000|2022-08-10 18:50:00|309.76|309.61|309.81|309.66|309.86|309.71|309.76|309.61|9
1660157700000|2022-08-10 18:55:00|309.86|309.71|309.76|309.56|309.86|309.71|309.71|309.51|4
1660158000000|2022-08-10 19:00:00|309.71|309.51|309.86|309.71|309.96|309.81|309.71|309.51|23
1660158300000|2022-08-10 19:05:00|309.81|309.66|309.81|309.66|309.81|309.66|309.76|309.61|15
1660158600000|2022-08-10 19:10:00|309.91|309.76|309.91|309.76|310.01|309.81|309.86|309.71|25
1660158900000|2022-08-10 19:15:00|309.96|309.71|310.01|309.81|310.01|309.81|309.86|309.71|6
1660159200000|2022-08-10 19:20:00|309.96|309.86|310.11|309.96|310.11|309.96|309.91|309.76|11
1660159500000|2022-08-10 19:25:00|310.16|310.01|310.21|310.06|310.21|310.06|310.11|309.96|20
1660159800000|2022-08-10 19:30:00|310.16|310.01|310.21|310.06|310.26|310.06|310.16|310.01|19
1660160100000|2022-08-10 19:35:00|310.26|310.01|310.36|310.21|310.41|310.21|310.21|310.01|19
1660160400000|2022-08-10 19:40:00|310.41|310.16|310.46|310.31|310.46|310.31|310.41|310.16|23
1660160700000|2022-08-10 19:45:00|310.51|310.36|310.41|310.26|310.56|310.41|310.41|310.21|46
1660161000000|2022-08-10 19:50:00|310.46|310.31|310.51|310.36|310.56|310.36|310.41|310.21|41
1660161300000|2022-08-10 19:55:00|310.46|310.31|310.46|310.31|310.51|310.36|310.31|310.16|41
1660161600000|2022-08-10 20:00:00|310.41|310.26|310.21|310.01|310.41|310.26|310.11|309.96|19
1660161900000|2022-08-10 20:05:00|310.16|309.96|310.16|309.96|310.21|310.01|310.11|309.96|0
1660162200000|2022-08-10 20:10:00|310.21|310.01|310.21|310.01|310.21|310.01|310.16|309.96|0
1660162500000|2022-08-10 20:15:00|310.26|309.96|310.21|310.01|310.26|310.06|310.21|309.96|0
1660162800000|2022-08-10 20:20:00|310.26|310.06|310.21|310.01|310.26|310.06|310.21|310.01|0
1660163100000|2022-08-10 20:25:00|310.16|309.96|310.21|310.01|310.21|310.01|310.16|309.96|0
1660163700000|2022-08-10 20:35:00|310.16|309.96|310.21|310.01|310.21|310.01|310.16|309.96|0
1660164000000|2022-08-10 20:40:00|310.16|309.91|310.21|309.91|310.26|309.96|310.16|309.91|12
1660164300000|2022-08-10 20:45:00|310.16|309.96|310.26|309.96|310.31|310.06|310.11|309.86|3
1660164600000|2022-08-10 20:50:00|310.21|310.01|310.26|309.86|310.31|310.06|310.11|309.86|10
1660164900000|2022-08-10 20:55:00|310.31|309.91|310.16|309.81|310.31|309.96|310.06|309.76|10
1660165200000|2022-08-10 21:00:00|310.11|309.71|310.36|309.66|310.36|309.76|310.11|309.66|0
1660165800000|2022-08-10 21:10:00|310.31|309.71|310.36|309.76|310.36|309.76|310.31|309.71|0
1660167000000|2022-08-10 21:30:00|310.26|309.66|310.26|309.66|310.36|309.76|310.26|309.66|0
1660167300000|2022-08-10 21:35:00|310.36|309.76|310.26|309.66|310.36|309.76|310.26|309.66|0
1660167900000|2022-08-10 21:45:00|310.36|309.76|310.36|309.76|310.36|309.76|310.26|309.66|0
1660168200000|2022-08-10 21:50:00|310.26|309.66|310.36|309.76|310.36|309.76|310.26|309.66|0
1660168500000|2022-08-10 21:55:00|310.26|309.66|310.36|309.76|310.36|309.76|310.26|309.66|0
1660168800000|2022-08-10 22:00:00|310.26|309.66|310.26|309.66|310.26|309.66|310.26|309.66|0
1660169400000|2022-08-10 22:10:00|310.16|309.56|310.16|309.56|310.26|309.66|310.16|309.56|0
1660170000000|2022-08-10 22:20:00|310.26|309.66|310.26|309.66|310.26|309.66|310.16|309.56|0
1660170300000|2022-08-10 22:25:00|310.16|309.56|310.16|309.56|310.26|309.66|310.16|309.56|0
1660171200000|2022-08-10 22:40:00|310.26|309.66|310.16|309.56|310.26|309.66|310.16|309.56|0
1660172400000|2022-08-10 23:00:00|310.26|309.66|310.26|309.66|310.26|309.66|310.26|309.66|0
1660173900000|2022-08-10 23:25:00|310.36|309.76|310.26|309.66|310.36|309.76|310.26|309.66|0
1660174200000|2022-08-10 23:30:00|310.36|309.76|310.26|309.66|310.36|309.76|310.26|309.66|0
1660174800000|2022-08-10 23:40:00|310.36|309.76|310.66|310.06|310.66|310.06|310.26|309.66|0
1660175100000|2022-08-10 23:45:00|310.56|309.96|310.66|310.06|310.66|310.06|310.56|309.96|0
1660175400000|2022-08-10 23:50:00|310.76|310.16|310.76|310.16|310.76|310.16|310.76|310.16|0
1660175700000|2022-08-10 23:55:00|310.86|310.26|310.76|310.16|310.86|310.26|310.76|310.16|0
1660176300000|2022-08-11 00:05:00|310.86|310.26|310.76|310.16|310.86|310.26|310.76|310.16|0
1660176600000|2022-08-11 00:10:00|310.86|310.26|310.86|310.26|310.86|310.26|310.76|310.16|0
1660176900000|2022-08-11 00:15:00|310.96|310.36|311.06|310.46|311.16|310.56|310.96|310.36|0
1660177200000|2022-08-11 00:20:00|310.96|310.36|311.06|310.46|311.06|310.46|310.96|310.36|0
1660177800000|2022-08-11 00:30:00|310.56|310.36|310.46|310.31|311.06|310.91|310.46|310.21|452
1660178100000|2022-08-11 00:35:00|310.41|310.26|310.26|310.11|310.41|310.26|310.16|310.01|176
1660178400000|2022-08-11 00:40:00|310.31|310.16|310.21|310.06|310.31|310.16|310.21|310.01|187
1660178700000|2022-08-11 00:45:00|310.26|310.11|310.51|310.36|310.56|310.36|310.26|310.11|250
1660179000000|2022-08-11 00:50:00|310.46|310.31|310.36|310.21|310.46|310.31|310.11|309.96|335
1660179300000|2022-08-11 00:55:00|310.41|310.26|310.71|310.51|310.71|310.51|310.21|310.06|257
1660179600000|2022-08-11 01:00:00|310.51|310.31|309.46|309.31|310.56|310.41|309.36|309.16|1197
1660179900000|2022-08-11 01:05:00|309.41|309.26|309.41|309.26|309.66|309.51|309.31|309.16|433
1660180200000|2022-08-11 01:10:00|309.36|309.21|309.46|309.31|309.66|309.51|309.31|309.16|365
1660180500000|2022-08-11 01:15:00|309.51|309.36|309.51|309.31|309.56|309.41|309.21|309.06|556
1660180800000|2022-08-11 01:20:00|309.46|309.36|309.91|309.76|310.01|309.86|309.41|309.26|324
1660181100000|2022-08-11 01:25:00|309.86|309.71|309.86|309.71|310.01|309.86|309.76|309.56|327
1660181400000|2022-08-11 01:30:00|309.81|309.66|309.91|309.76|310.06|309.86|309.61|309.46|377
1660181700000|2022-08-11 01:35:00|309.96|309.81|310.01|309.86|310.06|309.91|309.86|309.71|224
1660182000000|2022-08-11 01:40:00|310.06|309.91|310.36|310.21|310.41|310.26|310.06|309.91|267
1660182300000|2022-08-11 01:45:00|310.41|310.26|310.26|310.11|310.41|310.26|310.26|310.11|128
1660182600000|2022-08-11 01:50:00|310.21|310.06|310.26|310.11|310.46|310.31|310.16|310.01|272
1660182900000|2022-08-11 01:55:00|310.21|310.06|310.41|310.26|310.46|310.26|310.21|310.06|121
1660183200000|2022-08-11 02:00:00|310.36|310.21|310.51|310.36|310.66|310.51|310.36|310.21|338
1660183500000|2022-08-11 02:05:00|310.56|310.41|310.46|310.31|310.66|310.51|310.36|310.21|304
1660183800000|2022-08-11 02:10:00|310.51|310.36|310.66|310.51|310.66|310.51|310.46|310.31|182
1660184100000|2022-08-11 02:15:00|310.71|310.56|310.51|310.36|310.71|310.56|310.51|310.31|286
1660184400000|2022-08-11 02:20:00|310.46|310.31|310.56|310.41|310.66|310.46|310.41|310.26|242
1660184700000|2022-08-11 02:25:00|310.61|310.46|310.71|310.56|310.71|310.56|310.56|310.41|181
1660185000000|2022-08-11 02:30:00|310.76|310.61|310.81|310.66|310.81|310.66|310.71|310.56|265
1660185300000|2022-08-11 02:35:00|310.86|310.71|310.96|310.81|311.01|310.86|310.81|310.71|322
1660185600000|2022-08-11 02:40:00|310.91|310.76|310.56|310.41|310.91|310.76|310.56|310.41|275
1660185900000|2022-08-11 02:45:00|310.61|310.46|310.66|310.51|310.71|310.56|310.51|310.36|254
1660186200000|2022-08-11 02:50:00|310.61|310.46|310.31|310.16|310.61|310.46|310.31|310.16|264
1660186500000|2022-08-11 02:55:00|310.36|310.21|310.51|310.36|310.51|310.36|310.36|310.21|108
1660186800000|2022-08-11 03:00:00|310.41|310.26|310.31|310.16|310.41|310.26|310.31|310.16|149
1660187100000|2022-08-11 03:05:00|310.26|310.11|310.21|310.06|310.36|310.16|310.21|310.06|257
1660187400000|2022-08-11 03:10:00|310.16|310.01|309.86|309.71|310.16|310.01|309.86|309.71|400
1660187700000|2022-08-11 03:15:00|309.91|309.76|310.01|309.86|310.06|309.91|309.81|309.66|311
1660188000000|2022-08-11 03:20:00|310.06|309.91|310.01|309.86|310.11|309.96|309.91|309.76|256
1660188300000|2022-08-11 03:25:00|309.91|309.76|310.01|309.86|310.06|309.91|309.91|309.76|192
1660188600000|2022-08-11 03:30:00|309.96|309.81|309.86|309.71|310.01|309.86|309.86|309.71|177
1660188900000|2022-08-11 03:35:00|309.91|309.76|309.91|309.76|310.01|309.86|309.86|309.71|182
1660189200000|2022-08-11 03:40:00|309.86|309.71|309.91|309.76|309.91|309.76|309.81|309.66|182
1660189500000|2022-08-11 03:45:00|309.96|309.81|310.01|309.86|310.06|309.86|309.86|309.71|103
1660189800000|2022-08-11 03:50:00|309.96|309.81|309.91|309.76|309.96|309.81|309.86|309.71|142
1660190100000|2022-08-11 03:55:00|309.86|309.71|309.86|309.71|309.96|309.81|309.86|309.71|145
1660190400000|2022-08-11 04:00:00|309.76|309.61|309.81|309.66|309.86|309.71|309.76|309.61|134
1660190700000|2022-08-11 04:05:00|309.76|309.61|309.76|309.61|309.86|309.71|309.76|309.61|107
1660191000000|2022-08-11 04:10:00|309.81|309.66|309.76|309.61|309.86|309.66|309.76|309.61|62
1660191300000|2022-08-11 04:15:00|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|76
1660191600000|2022-08-11 04:20:00|309.76|309.61|309.76|309.61|309.81|309.66|309.71|309.56|124
1660191900000|2022-08-11 04:25:00|309.71|309.56|309.76|309.61|309.81|309.66|309.71|309.56|71
1660192200000|2022-08-11 04:30:00|309.81|309.66|309.71|309.56|309.81|309.66|309.71|309.56|70
1660192500000|2022-08-11 04:35:00|309.66|309.51|309.66|309.51|309.66|309.51|309.66|309.51|88
1660192800000|2022-08-11 04:40:00|309.61|309.46|309.56|309.41|309.61|309.46|309.56|309.41|112
1660193100000|2022-08-11 04:45:00|309.51|309.36|309.56|309.41|309.56|309.41|309.51|309.36|111
1660193400000|2022-08-11 04:50:00|309.61|309.46|309.56|309.41|309.61|309.46|309.56|309.41|106
1660193700000|2022-08-11 04:55:00|309.61|309.46|309.51|309.36|309.61|309.46|309.51|309.31|149
1660194000000|2022-08-11 05:00:00|309.46|309.31|309.4|309.25|309.61|309.46|309.4|309.25|383
1660194300000|2022-08-11 05:05:00|309.45|309.3|309.45|309.3|309.5|309.35|309.45|309.3|109
1660194600000|2022-08-11 05:10:00|309.4|309.25|309.45|309.3|309.45|309.3|309.4|309.25|103
1660194900000|2022-08-11 05:15:00|309.4|309.25|309.35|309.2|309.4|309.25|309.35|309.2|115
1660195200000|2022-08-11 05:20:00|309.3|309.15|309.4|309.25|309.5|309.35|309.3|309.15|222
1660195500000|2022-08-11 05:25:00|309.45|309.3|309.45|309.3|309.45|309.3|309.45|309.3|76
1660195800000|2022-08-11 05:30:00|309.4|309.25|309.3|309.15|309.45|309.3|309.25|309.1|349
1660196100000|2022-08-11 05:35:00|309.35|309.2|309.4|309.25|309.4|309.25|309.3|309.15|111
1660196400000|2022-08-11 05:40:00|309.45|309.3|309.45|309.3|309.45|309.3|309.4|309.25|105
1660196700000|2022-08-11 05:45:00|309.5|309.35|309.45|309.3|309.55|309.4|309.4|309.25|120
1660197000000|2022-08-11 05:50:00|309.5|309.35|309.35|309.2|309.5|309.35|309.35|309.2|100
1660197300000|2022-08-11 05:55:00|309.4|309.25|309.4|309.25|309.45|309.3|309.35|309.2|100
1660197600000|2022-08-11 06:00:00|309.45|309.3|309.45|309.3|309.5|309.35|309.4|309.25|148
1660197900000|2022-08-11 06:05:00|309.5|309.35|309.55|309.4|309.55|309.4|309.45|309.3|164
1660198200000|2022-08-11 06:10:00|309.6|309.45|309.55|309.4|309.65|309.5|309.55|309.4|190
1660198500000|2022-08-11 06:15:00|309.5|309.35|309.8|309.65|309.8|309.65|309.5|309.35|165
1660198800000|2022-08-11 06:20:00|309.85|309.7|309.95|309.8|310|309.85|309.8|309.65|311
1660199100000|2022-08-11 06:25:00|310|309.85|309.9|309.75|310|309.85|309.85|309.7|159
1660199400000|2022-08-11 06:30:00|309.95|309.8|309.9|309.75|310|309.85|309.9|309.75|152
1660199700000|2022-08-11 06:35:00|309.95|309.8|310.1|309.95|310.15|310|309.95|309.8|237
1660200000000|2022-08-11 06:40:00|310.05|309.9|310.1|309.95|310.1|309.95|310|309.85|148
1660200300000|2022-08-11 06:45:00|310.05|309.9|310.2|310.05|310.2|310.05|310.05|309.9|226
1660200600000|2022-08-11 06:50:00|310.25|310.1|310.15|310|310.35|310.2|310.1|309.95|262
1660200900000|2022-08-11 06:55:00|310.2|310.05|310.05|309.9|310.2|310.05|310|309.85|265
1660201200000|2022-08-11 07:00:00|310|309.85|310.05|309.9|310.1|309.95|309.95|309.8|362
1660201500000|2022-08-11 07:05:00|310|309.85|310|309.85|310.15|310|310|309.8|253
1660201800000|2022-08-11 07:10:00|309.95|309.8|310.05|309.9|310.05|309.9|309.95|309.8|205
1660202100000|2022-08-11 07:15:00|310.1|309.95|310.15|310|310.2|310|310.1|309.95|110
1660202400000|2022-08-11 07:20:00|310.05|309.9|310.1|309.95|310.1|309.95|310.05|309.85|194
1660202700000|2022-08-11 07:25:00|310.05|309.9|309.9|309.75|310.05|309.9|309.9|309.75|193
1660203000000|2022-08-11 07:30:00|309.85|309.7|309.95|309.8|309.95|309.8|309.8|309.6|218
1660203300000|2022-08-11 07:35:00|309.9|309.75|309.95|309.8|310|309.85|309.85|309.7|166
1660203600000|2022-08-11 07:40:00|309.9|309.75|309.95|309.8|310|309.85|309.85|309.7|174
1660203900000|2022-08-11 07:45:00|310|309.85|309.95|309.8|310.05|309.9|309.95|309.75|128
1660204200000|2022-08-11 07:50:00|309.9|309.75|309.95|309.8|310|309.85|309.85|309.7|141
1660204500000|2022-08-11 07:55:00|309.9|309.75|310|309.85|310|309.85|309.85|309.7|143
1660204800000|2022-08-11 08:00:00|309.95|309.8|309.7|309.55|310|309.85|309.7|309.55|153
1660205100000|2022-08-11 08:05:00|309.75|309.6|309.85|309.7|309.85|309.7|309.75|309.6|71
1660205400000|2022-08-11 08:10:00|309.9|309.75|309.85|309.7|309.9|309.75|309.85|309.7|98
1660205700000|2022-08-11 08:15:00|309.8|309.65|309.95|309.8|309.95|309.8|309.75|309.6|135
1660206000000|2022-08-11 08:20:00|309.9|309.75|309.85|309.7|309.95|309.8|309.8|309.65|100
1660206300000|2022-08-11 08:25:00|309.8|309.65|309.75|309.6|309.8|309.65|309.7|309.55|76
1660206600000|2022-08-11 08:30:00|309.8|309.65|309.95|309.8|310|309.85|309.75|309.65|91
1660206900000|2022-08-11 08:35:00|309.9|309.75|309.9|309.75|310|309.85|309.9|309.75|108
1660207200000|2022-08-11 08:40:00|309.95|309.8|309.95|309.8|310|309.85|309.95|309.8|77
1660207500000|2022-08-11 08:45:00|309.9|309.75|310|309.85|310|309.85|309.85|309.7|118
1660207800000|2022-08-11 08:50:00|309.95|309.8|309.9|309.75|309.95|309.8|309.8|309.65|167
1660208100000|2022-08-11 08:55:00|309.85|309.7|309.8|309.65|309.95|309.8|309.8|309.65|223
1660208400000|2022-08-11 09:00:00|308.84|308.69|309.04|308.89|309.04|308.89|308.79|308.64|302
1660208700000|2022-08-11 09:05:00|309.09|308.94|308.99|308.79|309.09|308.94|308.99|308.79|272
1660209000000|2022-08-11 09:10:00|308.94|308.74|308.89|308.74|308.99|308.74|308.84|308.69|35
1660209300000|2022-08-11 09:15:00|308.84|308.69|308.94|308.74|308.99|308.79|308.84|308.69|60
1660209600000|2022-08-11 09:20:00|308.99|308.39|308.99|308.39|309.09|308.49|308.99|308.39|0
1660209900000|2022-08-11 09:25:00|309.09|308.49|309.09|308.49|309.19|308.59|308.99|308.39|3
1660210200000|2022-08-11 09:30:00|309.19|308.59|309.29|308.69|309.29|308.69|309.09|308.49|0
1660210500000|2022-08-11 09:35:00|309.39|308.79|309.19|308.59|309.39|308.79|309.19|308.59|0
1660210800000|2022-08-11 09:40:00|309.29|308.69|309.29|308.69|309.29|308.69|309.19|308.59|0
1660211100000|2022-08-11 09:45:00|309.39|308.79|309.39|308.79|309.39|308.79|309.29|308.69|0
1660211400000|2022-08-11 09:50:00|309.19|308.94|308.94|308.79|309.24|309.04|308.94|308.79|43
1660211700000|2022-08-11 09:55:00|308.99|308.84|308.69|308.49|308.99|308.84|308.64|308.49|72
1660212000000|2022-08-11 10:00:00|308.74|308.54|308.69|308.49|308.74|308.54|308.59|308.44|30
1660212300000|2022-08-11 10:05:00|308.64|308.44|308.49|308.29|308.64|308.49|308.44|308.29|72
1660212600000|2022-08-11 10:10:00|308.54|308.34|308.69|308.54|308.69|308.54|308.49|308.34|10
1660212900000|2022-08-11 10:15:00|308.64|308.49|308.64|308.49|308.64|308.49|308.59|308.44|1
1660213200000|2022-08-11 10:20:00|308.69|308.54|308.74|308.59|308.74|308.59|308.69|308.54|3
1660213500000|2022-08-11 10:25:00|308.69|308.54|308.74|308.59|308.74|308.59|308.69|308.49|1
1660213800000|2022-08-11 10:30:00|308.79|308.54|308.79|308.64|308.84|308.69|308.74|308.54|9
1660214100000|2022-08-11 10:35:00|308.74|308.59|308.74|308.54|308.74|308.64|308.69|308.49|0
1660214400000|2022-08-11 10:40:00|308.79|308.59|308.74|308.59|308.84|308.64|308.74|308.54|14
1660214700000|2022-08-11 10:45:00|308.79|308.64|308.79|308.64|308.89|308.69|308.79|308.64|5
1660215000000|2022-08-11 10:50:00|308.74|308.59|308.69|308.54|308.74|308.59|308.69|308.49|7
1660215300000|2022-08-11 10:55:00|308.79|308.49|308.79|308.64|308.84|308.69|308.74|308.49|12
1660215600000|2022-08-11 11:00:00|308.84|308.69|308.89|308.74|308.94|308.74|308.79|308.59|11
1660215900000|2022-08-11 11:05:00|308.94|308.69|308.94|308.79|308.94|308.79|308.89|308.69|8
1660216200000|2022-08-11 11:10:00|308.89|308.74|308.89|308.69|308.94|308.79|308.89|308.69|0
1660216500000|2022-08-11 11:15:00|308.94|308.74|308.89|308.74|308.94|308.79|308.89|308.69|1
1660216800000|2022-08-11 11:20:00|308.94|308.79|308.89|308.69|308.94|308.79|308.84|308.69|8
1660217100000|2022-08-11 11:25:00|308.94|308.74|308.99|308.84|308.99|308.84|308.89|308.74|12
1660217400000|2022-08-11 11:30:00|308.94|308.79|308.94|308.74|308.99|308.84|308.89|308.74|8
1660217700000|2022-08-11 11:35:00|308.89|308.79|308.99|308.84|309.09|308.89|308.89|308.74|40
1660218000000|2022-08-11 11:40:00|308.94|308.79|309.09|308.89|309.14|308.94|308.94|308.79|13
1660218300000|2022-08-11 11:45:00|309.14|308.94|309.09|308.94|309.14|308.99|309.04|308.89|4
1660218600000|2022-08-11 11:50:00|309.14|308.99|309.09|308.94|309.19|309.04|309.09|308.94|29
1660218900000|2022-08-11 11:55:00|309.14|308.99|309.19|309.04|309.19|309.04|309.14|308.99|11
1660219200000|2022-08-11 12:00:00|309.24|309.09|309.24|309.09|309.29|309.14|309.14|308.94|76
1660219500000|2022-08-11 12:05:00|309.29|309.14|309.29|309.14|309.34|309.14|309.24|309.09|6
1660219800000|2022-08-11 12:10:00|309.34|309.19|309.34|309.19|309.39|309.19|309.29|309.09|16
1660220100000|2022-08-11 12:15:00|309.29|309.14|309.34|309.19|309.39|309.24|309.29|309.14|42
1660220400000|2022-08-11 12:20:00|309.39|309.14|309.34|309.14|309.44|309.29|309.29|309.14|36
1660220700000|2022-08-11 12:25:00|309.29|309.19|309.24|309.09|309.39|309.24|309.24|309.04|7
1660221000000|2022-08-11 12:30:00|309.29|309.14|309.19|308.99|309.54|309.39|309.09|308.94|120
1660221300000|2022-08-11 12:35:00|309.14|308.94|309.39|309.19|309.44|309.29|309.09|308.94|44
1660221600000|2022-08-11 12:40:00|309.34|309.24|309.39|309.24|309.44|309.29|309.29|309.14|42
1660221900000|2022-08-11 12:45:00|309.34|309.19|309.44|309.29|309.44|309.29|309.29|309.14|33
1660222200000|2022-08-11 12:50:00|309.39|309.24|309.34|309.19|309.49|309.34|309.34|309.19|44
1660222500000|2022-08-11 12:55:00|309.44|309.24|309.54|309.34|309.59|309.39|309.39|309.24|68
1660222800000|2022-08-11 13:00:00|309.59|309.39|309.64|309.49|309.64|309.49|309.44|309.29|95
1660223100000|2022-08-11 13:05:00|309.59|309.44|309.64|309.49|309.69|309.54|309.59|309.44|51
1660223400000|2022-08-11 13:10:00|309.69|309.44|309.74|309.59|309.74|309.59|309.69|309.44|28
1660223700000|2022-08-11 13:15:00|309.79|309.64|309.64|309.49|309.79|309.64|309.64|309.49|32
1660224000000|2022-08-11 13:20:00|309.69|309.54|309.74|309.59|309.74|309.59|309.64|309.49|53
1660224300000|2022-08-11 13:25:00|309.79|309.64|309.84|309.69|309.89|309.74|309.74|309.59|97
1660224600000|2022-08-11 13:30:00|309.89|309.74|310.24|310.04|310.69|310.49|309.74|309.59|358
1660224900000|2022-08-11 13:35:00|310.19|309.99|310.54|310.39|310.74|310.59|310.09|309.89|143
1660225200000|2022-08-11 13:40:00|310.59|310.44|311.09|310.94|311.29|311.14|310.54|310.39|163
1660225500000|2022-08-11 13:45:00|311.14|310.99|311.19|310.99|311.59|311.44|311.04|310.84|154
1660225800000|2022-08-11 13:50:00|311.14|311.04|311.94|311.74|311.94|311.79|311.14|311.04|136
1660226100000|2022-08-11 13:55:00|311.89|311.79|312.34|312.19|312.34|312.19|311.84|311.64|208
1660226400000|2022-08-11 14:00:00|312.39|312.24|312.39|312.24|312.59|312.44|312.19|312.04|134
1660226700000|2022-08-11 14:05:00|312.44|312.19|312.09|311.94|312.44|312.24|312.04|311.84|78
1660227000000|2022-08-11 14:10:00|312.14|311.99|312.09|311.94|312.34|312.14|311.94|311.79|131
1660227300000|2022-08-11 14:15:00|312.14|311.99|312.54|312.39|312.54|312.39|312.14|311.94|145
1660227600000|2022-08-11 14:20:00|312.49|312.29|312.09|311.94|312.49|312.29|311.94|311.79|166
1660227900000|2022-08-11 14:25:00|312.04|311.89|312.09|311.94|312.19|311.99|311.94|311.79|160
1660228200000|2022-08-11 14:30:00|312.14|311.99|312.09|311.89|312.24|312.09|311.99|311.84|109
1660228500000|2022-08-11 14:35:00|312.14|311.94|311.89|311.74|312.24|312.04|311.89|311.74|112
1660228800000|2022-08-11 14:40:00|311.94|311.79|311.54|311.39|312.04|311.84|311.39|311.24|139
1660229100000|2022-08-11 14:45:00|311.49|311.34|311.19|311.04|311.59|311.44|311.09|310.94|54
1660229400000|2022-08-11 14:50:00|311.14|310.99|311.39|311.24|311.44|311.24|311.14|310.94|47
1660229700000|2022-08-11 14:55:00|311.44|311.19|311.39|311.24|311.49|311.29|311.29|311.09|60
1660230000000|2022-08-11 15:00:00|311.44|311.19|311.04|310.89|311.49|311.29|311.04|310.79|23
1660230300000|2022-08-11 15:05:00|311.09|310.94|310.49|310.29|311.14|310.94|310.39|310.24|60
1660230600000|2022-08-11 15:10:00|310.44|310.24|310.59|310.44|310.64|310.44|310.19|310.04|136
1660230900000|2022-08-11 15:15:00|310.64|310.49|310.14|309.94|310.84|310.69|310.14|309.94|63
1660231200000|2022-08-11 15:20:00|310.24|309.99|310.44|310.29|310.54|310.34|310.14|309.99|36
1660231500000|2022-08-11 15:25:00|310.39|310.24|310.29|310.14|310.54|310.34|310.29|310.09|73
1660231800000|2022-08-11 15:30:00|310.24|310.09|310.44|310.29|310.64|310.44|310.24|310.04|27
1660232100000|2022-08-11 15:35:00|310.49|310.24|310.49|310.29|310.64|310.49|310.34|310.14|26
1660232400000|2022-08-11 15:40:00|310.44|310.34|310.44|310.24|310.64|310.49|310.39|310.19|14
1660232700000|2022-08-11 15:45:00|310.39|310.19|310.09|309.94|310.39|310.19|310.04|309.84|56
1660233000000|2022-08-11 15:50:00|310.04|309.89|310.04|309.89|310.14|309.99|309.64|309.49|44
1660233300000|2022-08-11 15:55:00|310.09|309.94|310.14|309.94|310.29|310.14|309.99|309.79|65
1660233600000|2022-08-11 16:00:00|310.09|309.99|310.24|310.09|310.39|310.19|310.04|309.89|54
1660233900000|2022-08-11 16:05:00|310.29|310.14|310.09|309.94|310.29|310.14|309.99|309.84|55
1660234200000|2022-08-11 16:10:00|310.14|309.99|310.14|309.99|310.19|310.04|309.94|309.74|57
1660234500000|2022-08-11 16:15:00|310.09|309.94|310.09|309.94|310.34|310.14|309.99|309.84|86
1660234800000|2022-08-11 16:20:00|310.04|309.89|310.09|309.89|310.24|310.04|309.94|309.79|62
1660235100000|2022-08-11 16:25:00|310.04|309.84|310.34|310.19|310.39|310.19|309.99|309.84|25
1660235400000|2022-08-11 16:30:00|310.39|310.24|310.49|310.34|310.59|310.39|310.34|310.24|10
1660235700000|2022-08-11 16:35:00|310.44|310.29|310.39|310.19|310.49|310.34|310.34|310.14|27
1660236000000|2022-08-11 16:40:00|310.34|310.24|310.39|310.24|310.44|310.29|310.29|310.14|16
1660236300000|2022-08-11 16:45:00|310.34|310.19|310.34|310.19|310.44|310.24|310.29|310.09|21
1660236600000|2022-08-11 16:50:00|310.39|310.24|310.44|310.29|310.44|310.29|310.34|310.24|8
1660236900000|2022-08-11 16:55:00|310.39|310.24|310.39|310.24|310.44|310.29|310.34|310.14|20
1660237200000|2022-08-11 17:00:00|310.44|310.19|310.24|310.04|310.44|310.24|310.19|309.99|11
1660237500000|2022-08-11 17:05:00|310.19|310.09|310.14|309.99|310.34|310.14|310.14|309.94|41
1660237800000|2022-08-11 17:10:00|310.19|309.94|310.24|310.09|310.29|310.14|310.14|309.94|24
1660238100000|2022-08-11 17:15:00|310.19|310.04|310.24|310.09|310.39|310.19|310.19|309.99|36
1660238400000|2022-08-11 17:20:00|310.19|310.04|310.29|310.09|310.39|310.24|310.09|309.94|38
1660238700000|2022-08-11 17:25:00|310.24|310.04|310.19|310.04|310.29|310.09|310.14|309.94|18
1660239000000|2022-08-11 17:30:00|310.24|310.09|310.14|309.94|310.29|310.09|310.09|309.94|10
1660239300000|2022-08-11 17:35:00|310.09|309.99|310.14|309.99|310.24|310.09|310.09|309.94|13
1660239600000|2022-08-11 17:40:00|310.19|310.04|310.19|310.04|310.29|310.09|310.19|309.99|13
1660239900000|2022-08-11 17:45:00|310.14|309.99|310.09|309.94|310.14|309.99|310.04|309.84|36
1660240200000|2022-08-11 17:50:00|310.14|309.99|310.04|309.89|310.24|310.04|310.04|309.84|18
1660240500000|2022-08-11 17:55:00|309.99|309.84|310.04|309.84|310.04|309.89|309.94|309.79|16
1660240800000|2022-08-11 18:00:00|309.99|309.89|309.74|309.59|310.04|309.89|309.74|309.54|23
1660241100000|2022-08-11 18:05:00|309.69|309.54|309.79|309.64|309.89|309.74|309.64|309.49|25
1660241400000|2022-08-11 18:10:00|309.84|309.59|309.64|309.49|309.84|309.64|309.64|309.49|20
1660241700000|2022-08-11 18:15:00|309.59|309.44|309.84|309.69|309.89|309.69|309.59|309.44|15
1660242000000|2022-08-11 18:20:00|309.79|309.64|309.84|309.69|309.89|309.74|309.69|309.49|17
1660242300000|2022-08-11 18:25:00|309.89|309.74|309.94|309.74|309.99|309.84|309.84|309.69|21
1660242600000|2022-08-11 18:30:00|309.89|309.69|309.54|309.39|309.94|309.74|309.54|309.34|41
1660242900000|2022-08-11 18:35:00|309.49|309.34|309.49|309.29|309.64|309.44|309.49|309.29|31
1660243200000|2022-08-11 18:40:00|309.44|309.24|309.39|309.24|309.54|309.39|309.29|309.14|53
1660243500000|2022-08-11 18:45:00|309.34|309.19|309.39|309.19|309.39|309.24|309.24|309.09|16
1660243800000|2022-08-11 18:50:00|309.34|309.14|309.09|308.94|309.39|309.19|309.09|308.94|13
1660244100000|2022-08-11 18:55:00|309.14|308.99|309.34|309.19|309.44|309.24|309.14|308.99|28
1660244400000|2022-08-11 19:00:00|309.39|309.24|309.39|309.19|309.39|309.24|309.24|309.09|5
1660244700000|2022-08-11 19:05:00|309.34|309.14|309.29|309.14|309.39|309.14|309.14|308.94|6
1660245000000|2022-08-11 19:10:00|309.34|309.09|309.24|309.09|309.34|309.19|309.04|308.89|17
1660245300000|2022-08-11 19:15:00|309.19|309.04|309.34|309.19|309.44|309.24|309.19|309.04|6
1660245600000|2022-08-11 19:20:00|309.29|309.14|309.29|309.09|309.44|309.24|309.29|309.09|9
1660245900000|2022-08-11 19:25:00|309.34|309.14|309.44|309.29|309.49|309.29|309.29|309.09|9
1660246200000|2022-08-11 19:30:00|309.49|309.34|309.69|309.49|309.69|309.49|309.39|309.24|10
1660246500000|2022-08-11 19:35:00|309.59|309.44|309.39|309.24|309.64|309.44|309.34|309.19|7
1660246800000|2022-08-11 19:40:00|309.44|309.29|309.34|309.19|309.44|309.29|309.34|309.19|8
1660247100000|2022-08-11 19:45:00|309.29|309.14|309.39|309.19|309.49|309.29|309.24|309.09|35
1660247400000|2022-08-11 19:50:00|309.34|309.14|309.49|309.34|309.54|309.34|309.34|309.14|10
1660247700000|2022-08-11 19:55:00|309.44|309.29|309.59|309.44|309.64|309.44|309.34|309.19|16
1660248000000|2022-08-11 20:00:00|309.64|309.49|309.64|309.44|309.64|309.49|309.59|309.44|1
1660248300000|2022-08-11 20:05:00|309.59|309.49|309.74|309.54|309.84|309.64|309.59|309.49|5
1660248600000|2022-08-11 20:10:00|309.69|309.59|309.79|309.59|309.79|309.59|309.69|309.54|0
1660248900000|2022-08-11 20:15:00|309.74|309.49|309.74|309.54|309.84|309.64|309.74|309.49|8
1660249500000|2022-08-11 20:25:00|309.79|309.59|309.79|309.59|309.79|309.59|309.79|309.54|0
1660249800000|2022-08-11 20:30:00|309.74|309.49|309.74|309.49|309.74|309.49|309.74|309.49|1
1660250400000|2022-08-11 20:40:00|309.79|309.44|309.64|309.39|309.84|309.54|309.59|309.29|16
1660250700000|2022-08-11 20:45:00|309.59|309.29|309.74|309.44|309.89|309.69|309.54|309.24|90
1660251000000|2022-08-11 20:50:00|309.69|309.54|309.79|309.49|309.84|309.54|309.69|309.34|1
1660251300000|2022-08-11 20:55:00|309.74|309.44|309.84|309.49|309.84|309.59|309.69|309.44|11
1660251600000|2022-08-11 21:00:00||309.54||308.94||309.54||308.89|0
1660252200000|2022-08-11 21:10:00|309.69|309.09|309.69|309.09|309.69|309.09|309.69|309.09|0
1660255200000|2022-08-11 22:00:00|309.79|309.19|309.59|308.99|309.79|309.19|309.59|308.99|0
1660255500000|2022-08-11 22:05:00|309.69|309.09|309.59|308.99|309.69|309.09|309.59|308.99|0
1660255800000|2022-08-11 22:10:00|309.69|309.09|309.69|309.09|309.69|309.09|309.59|308.99|0
1660256100000|2022-08-11 22:15:00|309.59|308.99|309.59|308.99|309.59|308.99|309.59|308.99|0
1660257000000|2022-08-11 22:30:00|309.49|308.89|309.59|308.99|309.59|308.99|309.49|308.89|0
1660257300000|2022-08-11 22:35:00|309.49|308.89|309.49|308.89|309.49|308.89|309.49|308.89|0
1660257600000|2022-08-11 22:40:00|309.59|308.99|309.49|308.89|309.59|308.99|309.49|308.89|0
1660258500000|2022-08-11 22:55:00|309.59|308.99|309.59|308.99|309.59|308.99|309.49|308.89|0
1660258800000|2022-08-11 23:00:00|309.49|308.89|309.49|308.89|309.49|308.89|309.49|308.89|0
1660259100000|2022-08-11 23:05:00|309.59|308.99|309.59|308.99|309.59|308.99|309.49|308.89|0
1660259700000|2022-08-11 23:15:00|309.49|308.89|309.59|308.99|309.59|308.99|309.49|308.89|0
1660260000000|2022-08-11 23:20:00|309.49|308.89|309.59|308.99|309.59|308.99|309.49|308.89|0
1660261200000|2022-08-11 23:40:00|309.49|308.89|309.59|308.99|309.59|308.99|309.49|308.89|0
1660261800000|2022-08-11 23:50:00|309.49|308.89|309.59|308.99|309.59|308.99|309.49|308.89|0
1660262100000|2022-08-11 23:55:00|309.49|308.89|309.59|308.99|309.59|308.99|309.49|308.89|0
1660262400000|2022-08-12 00:00:00|309.69|309.09|309.69|309.09|309.89|309.29|309.59|308.99|0
1660262700000|2022-08-12 00:05:00|309.59|308.99|309.49|308.89|309.59|308.99|309.49|308.89|0
1660263000000|2022-08-12 00:10:00|309.59|308.99|309.49|308.89|309.59|308.99|309.39|308.79|0
1660263300000|2022-08-12 00:15:00|309.59|308.99|309.49|308.89|309.59|308.99|309.49|308.89|0
1660263600000|2022-08-12 00:20:00|309.59|308.99|309.59|308.99|309.59|308.99|309.49|308.89|0
1660263900000|2022-08-12 00:25:00|309.49|308.89|309.49|308.89|309.59|308.99|309.49|308.89|0
1660264200000|2022-08-12 00:30:00|310.74|310.14|310.09|309.94|310.74|310.24|310.04|309.89|230
1660264500000|2022-08-12 00:35:00|310.04|309.89|310.09|309.94|310.09|309.94|310.04|309.84|126
1660264800000|2022-08-12 00:40:00|310.14|309.89|309.99|309.84|310.24|310.04|309.94|309.79|167
1660265100000|2022-08-12 00:45:00|309.94|309.79|309.84|309.69|309.99|309.84|309.84|309.64|97
1660265400000|2022-08-12 00:50:00|309.79|309.64|309.69|309.54|309.94|309.79|309.69|309.54|79
1660265700000|2022-08-12 00:55:00|309.64|309.49|309.74|309.54|309.84|309.69|309.59|309.44|125
1660266000000|2022-08-12 01:00:00|309.79|309.59|309.19|308.99|309.99|309.79|309.09|308.94|601
1660266300000|2022-08-12 01:05:00|309.24|309.04|309.04|308.89|309.24|309.09|308.94|308.79|291
1660266600000|2022-08-12 01:10:00|308.99|308.84|308.94|308.79|309.09|308.94|308.84|308.69|447
1660266900000|2022-08-12 01:15:00|308.99|308.84|309.19|309.04|309.24|309.09|308.94|308.74|183
1660267200000|2022-08-12 01:20:00|309.14|308.99|309.49|309.34|309.59|309.44|309.14|308.94|268
1660267500000|2022-08-12 01:25:00|309.54|309.29|309.19|309.04|309.54|309.29|309.19|309.04|112
1660267800000|2022-08-12 01:30:00|309.14|308.99|309.09|308.94|309.34|309.19|309.09|308.94|207
1660268100000|2022-08-12 01:35:00|309.04|308.89|309.29|309.14|309.39|309.19|308.99|308.84|257
1660268400000|2022-08-12 01:40:00|309.34|309.19|309.14|308.99|309.34|309.19|309.14|308.99|122
1660268700000|2022-08-12 01:45:00|309.19|309.04|309.04|308.89|309.19|309.04|309.04|308.89|155
1660269000000|2022-08-12 01:50:00|308.99|308.84|308.89|308.74|309.04|308.84|308.74|308.59|397
1660269300000|2022-08-12 01:55:00|308.79|308.69|308.69|308.54|308.89|308.74|308.64|308.49|210
1660269600000|2022-08-12 02:00:00|308.79|308.64|308.84|308.69|308.94|308.79|308.79|308.64|189
1660269900000|2022-08-12 02:05:00|308.79|308.64|308.89|308.74|308.99|308.84|308.79|308.64|134
1660270200000|2022-08-12 02:10:00|308.84|308.69|308.84|308.64|308.94|308.79|308.79|308.64|132
1660270500000|2022-08-12 02:15:00|308.79|308.69|308.69|308.54|308.84|308.69|308.69|308.54|64
1660270800000|2022-08-12 02:20:00|308.64|308.49|308.54|308.39|308.69|308.54|308.54|308.39|71
1660271100000|2022-08-12 02:25:00|308.59|308.44|308.59|308.44|308.69|308.54|308.54|308.39|105
1660271400000|2022-08-12 02:30:00|308.64|308.49|308.69|308.54|308.79|308.64|308.59|308.44|129
1660271700000|2022-08-12 02:35:00|308.79|308.64|308.54|308.39|308.79|308.64|308.54|308.39|71
1660272000000|2022-08-12 02:40:00|308.49|308.34|308.44|308.29|308.59|308.44|308.44|308.29|127
1660272300000|2022-08-12 02:45:00|308.49|308.34|308.59|308.44|308.59|308.44|308.49|308.34|93
1660272600000|2022-08-12 02:50:00|308.54|308.39|308.74|308.59|308.79|308.59|308.54|308.39|107
1660272900000|2022-08-12 02:55:00|308.79|308.64|308.79|308.64|308.84|308.69|308.74|308.59|82
1660273200000|2022-08-12 03:00:00|308.84|308.69|308.89|308.74|308.94|308.79|308.79|308.64|124
1660273500000|2022-08-12 03:05:00|308.94|308.79|308.84|308.69|308.94|308.79|308.74|308.59|92
1660273800000|2022-08-12 03:10:00|308.79|308.64|308.74|308.59|308.79|308.64|308.74|308.59|101
1660274100000|2022-08-12 03:15:00|308.69|308.54|308.49|308.34|308.69|308.54|308.49|308.34|181
1660274400000|2022-08-12 03:20:00|308.54|308.39|308.44|308.29|308.54|308.39|308.44|308.29|131
1660274700000|2022-08-12 03:25:00|308.49|308.34|308.49|308.34|308.49|308.34|308.44|308.29|106
1660275000000|2022-08-12 03:30:00|308.54|308.39|308.54|308.39|308.64|308.49|308.54|308.39|110
1660275300000|2022-08-12 03:35:00|308.49|308.34|308.34|308.19|308.49|308.34|308.34|308.19|116
1660275600000|2022-08-12 03:40:00|308.39|308.24|308.44|308.29|308.49|308.34|308.34|308.19|78
1660275900000|2022-08-12 03:45:00|308.49|308.34|308.64|308.49|308.74|308.54|308.44|308.29|80
1660276200000|2022-08-12 03:50:00|308.69|308.54|308.64|308.49|308.74|308.59|308.64|308.44|62
1660276500000|2022-08-12 03:55:00|308.69|308.54|308.64|308.49|308.79|308.59|308.64|308.49|51
1660276800000|2022-08-12 04:00:00|308.59|308.44|308.59|308.44|308.64|308.49|308.54|308.39|76
1660277100000|2022-08-12 04:05:00|308.64|308.49|308.59|308.44|308.64|308.49|308.59|308.44|36
1660277400000|2022-08-12 04:10:00|308.54|308.39|308.54|308.39|308.54|308.39|308.54|308.39|10
1660277700000|2022-08-12 04:15:00|308.49|308.34|308.34|308.19|308.49|308.34|308.29|308.14|132
1660278000000|2022-08-12 04:20:00|308.39|308.24|308.44|308.29|308.49|308.34|308.39|308.24|61
1660278300000|2022-08-12 04:25:00|308.49|308.34|308.59|308.44|308.64|308.49|308.49|308.34|89
1660278600000|2022-08-12 04:30:00|308.54|308.39|308.59|308.44|308.64|308.49|308.49|308.34|131
1660278900000|2022-08-12 04:35:00|308.64|308.49|308.64|308.49|308.69|308.49|308.64|308.49|37
1660279200000|2022-08-12 04:40:00|||||||||24
1660279500000|2022-08-12 04:45:00|308.59|308.44|308.59|308.44|308.59|308.44|308.59|308.44|35
1660279800000|2022-08-12 04:50:00|||||||||34
1660280100000|2022-08-12 04:55:00|308.54|308.39|308.49|308.34|308.54|308.39|308.49|308.34|78
1660280400000|2022-08-12 05:00:00|308.44|308.29|308.64|308.49|308.69|308.54|308.39|308.24|190
1660280700000|2022-08-12 05:05:00|308.59|308.44|308.74|308.59|308.79|308.64|308.49|308.34|167
1660281000000|2022-08-12 05:10:00|308.84|308.69|308.79|308.64|308.84|308.69|308.69|308.54|114
1660281300000|2022-08-12 05:15:00|308.74|308.59|308.84|308.69|308.84|308.69|308.69|308.54|83
1660281600000|2022-08-12 05:20:00|308.79|308.64|308.84|308.69|308.84|308.69|308.74|308.59|97
1660281900000|2022-08-12 05:25:00|308.79|308.64|308.79|308.64|308.84|308.69|308.74|308.59|123
1660282200000|2022-08-12 05:30:00|308.84|308.69|308.79|308.64|308.89|308.74|308.79|308.64|71
1660282500000|2022-08-12 05:35:00|308.84|308.69|308.69|308.54|308.84|308.69|308.64|308.49|176
1660282800000|2022-08-12 05:40:00|308.74|308.59|308.69|308.54|308.79|308.64|308.69|308.54|97
1660283100000|2022-08-12 05:45:00|308.64|308.49|308.74|308.59|308.74|308.59|308.64|308.49|53
1660283400000|2022-08-12 05:50:00|308.79|308.64|308.79|308.64|308.84|308.69|308.74|308.59|124
1660283700000|2022-08-12 05:55:00|308.74|308.59|308.74|308.59|308.79|308.64|308.69|308.54|93
1660284000000|2022-08-12 06:00:00|308.79|308.64|308.79|308.64|308.84|308.69|308.74|308.59|77
1660284300000|2022-08-12 06:05:00|308.74|308.59|308.84|308.69|308.84|308.69|308.74|308.59|143
1660284600000|2022-08-12 06:10:00|308.79|308.64|308.84|308.69|308.89|308.74|308.79|308.64|32
1660284900000|2022-08-12 06:15:00|308.89|308.74|308.84|308.69|308.89|308.74|308.84|308.69|56
1660285200000|2022-08-12 06:20:00|308.89|308.74|308.84|308.69|308.89|308.74|308.84|308.69|85
1660285500000|2022-08-12 06:25:00|308.79|308.64|308.79|308.64|308.84|308.69|308.79|308.64|104
1660285800000|2022-08-12 06:30:00|308.84|308.69|308.89|308.74|308.89|308.74|308.84|308.69|90
1660286100000|2022-08-12 06:35:00|308.84|308.69|308.89|308.74|308.94|308.79|308.84|308.69|98
1660286400000|2022-08-12 06:40:00|308.84|308.69|308.89|308.74|308.94|308.79|308.84|308.69|137
1660286700000|2022-08-12 06:45:00|308.84|308.69|308.94|308.79|308.94|308.79|308.84|308.69|65
1660287000000|2022-08-12 06:50:00|308.89|308.74|308.94|308.79|308.94|308.79|308.84|308.69|123
1660287300000|2022-08-12 06:55:00|308.89|308.74|308.99|308.84|308.99|308.84|308.89|308.74|145
1660287600000|2022-08-12 07:00:00|308.94|308.79|308.99|308.84|308.99|308.84|308.89|308.74|147
1660287900000|2022-08-12 07:05:00|309.04|308.89|308.99|308.84|309.14|308.99|308.99|308.84|187
1660288200000|2022-08-12 07:10:00|309.04|308.89|308.99|308.84|309.09|308.94|308.94|308.79|119
1660288500000|2022-08-12 07:15:00|308.94|308.79|308.89|308.74|308.94|308.79|308.89|308.74|59
1660288800000|2022-08-12 07:20:00|308.94|308.79|308.74|308.59|308.94|308.79|308.74|308.59|141
1660289100000|2022-08-12 07:25:00|308.69|308.54|308.84|308.69|308.89|308.69|308.69|308.54|155
1660289400000|2022-08-12 07:30:00|308.89|308.74|308.94|308.79|308.99|308.84|308.89|308.69|170
1660289700000|2022-08-12 07:35:00|308.99|308.84|308.94|308.79|309.04|308.89|308.89|308.69|208
1660290000000|2022-08-12 07:40:00|308.99|308.84|308.99|308.84|308.99|308.84|308.94|308.79|93
1660290300000|2022-08-12 07:45:00|309.04|308.89|309.04|308.89|309.09|308.94|308.99|308.84|135
1660290600000|2022-08-12 07:50:00|308.99|308.84|309.04|308.89|309.09|308.94|308.99|308.84|117
1660290900000|2022-08-12 07:55:00|309.09|308.94|308.94|308.79|309.09|308.94|308.94|308.79|136
1660291200000|2022-08-12 08:00:00|308.99|308.84|309.09|308.94|309.09|308.94|308.99|308.84|142
1660291500000|2022-08-12 08:05:00|309.04|308.89|309.04|308.89|309.09|308.94|308.99|308.84|123
1660291800000|2022-08-12 08:10:00|309.09|308.94|309.09|308.94|309.09|308.94|309.09|308.94|38
1660292100000|2022-08-12 08:15:00|309.14|308.99|309.24|309.09|309.24|309.09|309.09|308.94|103
1660292400000|2022-08-12 08:20:00|309.29|309.14|309.29|309.14|309.34|309.14|309.24|309.09|112
1660292700000|2022-08-12 08:25:00|309.34|309.19|309.34|309.19|309.39|309.24|309.34|309.19|65
1660293000000|2022-08-12 08:30:00|309.39|309.24|309.29|309.14|309.39|309.24|309.24|309.09|127
1660293300000|2022-08-12 08:35:00|309.24|309.09|309.39|309.24|309.39|309.24|309.24|309.09|86
1660293600000|2022-08-12 08:40:00|309.34|309.19|309.39|309.24|309.44|309.29|309.34|309.19|166
1660293900000|2022-08-12 08:45:00|309.34|309.19|309.29|309.14|309.44|309.29|309.24|309.09|179
1660294200000|2022-08-12 08:50:00|309.24|309.09|308.99|308.84|309.24|309.09|308.99|308.84|126
1660294500000|2022-08-12 08:55:00|308.94|308.79|308.44|308.29|308.99|308.84|308.44|308.29|410
1660294800000|2022-08-12 09:00:00|307.65|307.5|307.9|307.75|307.9|307.75|307.65|307.5|572
1660295100000|2022-08-12 09:05:00|307.95|307.8|308|307.85|308.1|307.95|307.9|307.75|157
1660295400000|2022-08-12 09:10:00|308.05|307.9|308.05|307.9|308.05|307.9|308.05|307.85|35
1660295700000|2022-08-12 09:15:00|308|307.85|307.9|307.7|308.05|307.85|307.8|307.65|107
1660296000000|2022-08-12 09:20:00|308.1|307.5|308.1|307.5|308.2|307.6|308.1|307.5|0
1660296300000|2022-08-12 09:25:00|||||||||9
1660296900000|2022-08-12 09:35:00|308.2|307.6|308.2|307.6|308.2|307.6|308.1|307.5|0
1660297800000|2022-08-12 09:50:00|308.05|307.85|308.2|308|308.25|308.05|308.05|307.85|48
1660298100000|2022-08-12 09:55:00|308.25|308.05|308.1|307.9|308.3|308.1|308|307.85|26
1660298400000|2022-08-12 10:00:00|308.05|307.85|307.9|307.7|308.05|307.9|307.85|307.65|24
1660298700000|2022-08-12 10:05:00|307.85|307.65|307.85|307.65|307.9|307.7|307.75|307.6|5
1660299000000|2022-08-12 10:10:00|307.8|307.6|307.6|307.45|307.85|307.65|307.55|307.4|14
1660299300000|2022-08-12 10:15:00|307.55|307.4|307.2|307.05|307.55|307.45|307.05|306.9|90
1660299600000|2022-08-12 10:20:00|307.25|307.1|307.35|307.15|307.35|307.15|307.15|307|11
1660299900000|2022-08-12 10:25:00|307.3|307.2|307.3|307.1|307.4|307.2|307.3|307.1|1
1660300200000|2022-08-12 10:30:00|307.35|307.15|307.3|307.15|307.35|307.2|307.25|307.1|3
1660300500000|2022-08-12 10:35:00|307.25|307.1|307.2|307.05|307.3|307.15|307.2|307|13
1660300800000|2022-08-12 10:40:00|307.25|307.1|307.2|307|307.3|307.1|307.1|306.9|13
1660301100000|2022-08-12 10:45:00|307.15|307.05|307.2|307|307.3|307.1|307.15|306.95|4
1660301400000|2022-08-12 10:50:00|307.15|307.05|307.15|306.95|307.2|307.05|307.1|306.9|11
1660301700000|2022-08-12 10:55:00|307.1|306.9|307.15|307|307.2|307.05|307.05|306.9|9
1660302000000|2022-08-12 11:00:00|307.1|306.95|307|306.8|307.15|306.95|306.95|306.8|13
1660302300000|2022-08-12 11:05:00|306.95|306.75|307.1|306.9|307.1|306.95|306.95|306.75|9
1660302600000|2022-08-12 11:10:00|307.15|306.95|307.25|307.05|307.25|307.1|307.05|306.9|7
1660302900000|2022-08-12 11:15:00|307.2|307|307.15|306.95|307.2|307.05|307.1|306.9|0
1660303200000|2022-08-12 11:20:00|307.1|306.9|307.15|307|307.15|307|307.05|306.9|9
1660303500000|2022-08-12 11:25:00|307.2|307.05|307.25|307.1|307.3|307.15|307.2|307.05|9
1660303800000|2022-08-12 11:30:00|307.3|307.15|307.45|307.3|307.45|307.3|307.3|307.1|21
1660304100000|2022-08-12 11:35:00|307.4|307.25|307.45|307.25|307.45|307.3|307.4|307.25|3
1660304400000|2022-08-12 11:40:00|307.4|307.2|307.35|307.2|307.45|307.25|307.35|307.15|10
1660304700000|2022-08-12 11:45:00|307.4|307.25|307.3|307.1|307.4|307.25|307.3|307.1|11
1660305000000|2022-08-12 11:50:00|307.25|307.05|307.3|307.15|307.3|307.15|307.1|306.95|53
1660305300000|2022-08-12 11:55:00|307.35|307.2|307.3|307.1|307.35|307.2|307.25|307.1|11
1660305600000|2022-08-12 12:00:00|307.35|307.15|307.3|307.15|307.35|307.2|307.3|307.1|14
1660305900000|2022-08-12 12:05:00|307.25|307.1|307.25|307.1|307.3|307.15|307.2|307.05|29
1660306200000|2022-08-12 12:10:00|307.3|307.15|307.25|307.1|307.3|307.15|307.2|307.05|28
1660306500000|2022-08-12 12:15:00|307.3|307.15|307.45|307.3|307.45|307.3|307.3|307.1|21
1660306800000|2022-08-12 12:20:00|307.5|307.35|307.55|307.4|307.6|307.45|307.45|307.35|20
1660307100000|2022-08-12 12:25:00|307.6|307.35|307.55|307.35|307.6|307.4|307.5|307.3|6
1660307400000|2022-08-12 12:30:00|307.5|307.4|307.65|307.5|307.65|307.5|307.5|307.35|10
1660307700000|2022-08-12 12:35:00|307.6|307.45|307.65|307.5|307.7|307.55|307.6|307.45|8
1660308000000|2022-08-12 12:40:00|307.7|307.45|307.55|307.4|307.7|307.5|307.55|307.4|4
1660308300000|2022-08-12 12:45:00|307.5|307.35|307.55|307.4|307.55|307.4|307.5|307.3|9
1660308600000|2022-08-12 12:50:00|307.6|307.45|307.55|307.4|307.65|307.45|307.55|307.35|1
1660308900000|2022-08-12 12:55:00|307.6|307.45|307.6|307.45|307.65|307.45|307.5|307.35|22
1660309200000|2022-08-12 13:00:00|307.65|307.5|307.6|307.45|307.7|307.5|307.6|307.45|1
1660309500000|2022-08-12 13:05:00|307.65|307.5|307.6|307.4|307.65|307.5|307.55|307.4|8
1660309800000|2022-08-12 13:10:00|307.55|307.35|307.7|307.5|307.7|307.5|307.45|307.3|10
1660310100000|2022-08-12 13:15:00|307.75|307.55|307.55|307.4|307.75|307.55|307.55|307.35|10
1660310400000|2022-08-12 13:20:00|307.6|307.45|307.6|307.45|307.65|307.5|307.55|307.4|14
1660310700000|2022-08-12 13:25:00|307.65|307.5|307.6|307.45|307.65|307.5|307.6|307.45|0
1660311000000|2022-08-12 13:30:00|307.7|307.5|307.25|307.05|307.85|307.65|307.15|307|196
1660311300000|2022-08-12 13:35:00|307.2|307.1|307.5|307.3|307.55|307.35|307.05|306.85|63
1660311600000|2022-08-12 13:40:00|307.55|307.35|307.85|307.65|307.9|307.7|307.5|307.35|25
1660311900000|2022-08-12 13:45:00|307.8|307.6|307.15|306.95|307.85|307.65|307.1|306.95|70
1660312200000|2022-08-12 13:50:00|307.1|307|307.35|307.15|307.6|307.45|307.05|306.85|109
1660312500000|2022-08-12 13:55:00|307.3|307.1|307.55|307.35|307.55|307.35|307.1|306.95|12
1660312800000|2022-08-12 14:00:00|307.5|307.2|306.85|306.7|307.5|307.2|306.7|306.5|63
1660313100000|2022-08-12 14:05:00|306.9|306.75|306.9|306.7|307.3|307.1|306.75|306.6|48
1660313400000|2022-08-12 14:10:00|306.95|306.75|306.9|306.75|307.3|307.05|306.9|306.75|33
1660313700000|2022-08-12 14:15:00|306.95|306.8|307.3|307.1|307.3|307.1|306.9|306.75|25
1660314000000|2022-08-12 14:20:00|307.25|307.05|307.4|307.2|307.5|307.35|307.1|306.9|24
1660314300000|2022-08-12 14:25:00|307.35|307.25|307.6|307.4|307.6|307.4|307.15|306.95|31
1660314600000|2022-08-12 14:30:00|307.55|307.35|307.35|307.15|307.6|307.4|307.3|307.15|42
1660314900000|2022-08-12 14:35:00|307.3|307.2|307.35|307.15|307.5|307.35|307.3|307.1|82
1660315200000|2022-08-12 14:40:00|307.3|307.2|307.35|307.2|307.45|307.25|307.15|306.95|73
1660315500000|2022-08-12 14:45:00|307.4|307.15|307.3|307.15|307.45|307.3|307.2|307|39
1660315800000|2022-08-12 14:50:00|307.35|307.2|307.5|307.35|307.55|307.4|307.35|307.15|54
1660316100000|2022-08-12 14:55:00|307.55|307.4|307.6|307.45|307.65|307.5|307.45|307.3|63
1660316400000|2022-08-12 15:00:00|307.65|307.5|307.5|307.35|307.7|307.55|307.45|307.25|135
1660316700000|2022-08-12 15:05:00|307.55|307.4|307.6|307.45|307.7|307.55|307.5|307.35|54
1660317000000|2022-08-12 15:10:00|307.7|307.5|307.75|307.6|307.85|307.7|307.55|307.4|100
1660317300000|2022-08-12 15:15:00|307.7|307.55|307.85|307.7|308|307.8|307.7|307.5|63
1660317600000|2022-08-12 15:20:00|307.9|307.75|307.9|307.7|307.95|307.8|307.9|307.7|45
1660317900000|2022-08-12 15:25:00|307.85|307.75|307.9|307.7|308|307.85|307.85|307.7|77
1660318200000|2022-08-12 15:30:00|307.85|307.65|307.8|307.65|308|307.8|307.7|307.55|83
1660318500000|2022-08-12 15:35:00|307.85|307.7|307.9|307.75|308.15|307.95|307.85|307.65|55
1660318800000|2022-08-12 15:40:00|307.95|307.8|307.9|307.7|308|307.8|307.8|307.65|19
1660319100000|2022-08-12 15:45:00|307.85|307.75|307.9|307.7|308|307.85|307.85|307.7|20
1660319400000|2022-08-12 15:50:00|307.85|307.75|307.75|307.6|307.9|307.75|307.7|307.55|16
1660319700000|2022-08-12 15:55:00|307.7|307.55|307.65|307.5|307.8|307.65|307.65|307.5|10
1660320000000|2022-08-12 16:00:00|307.7|307.55|307.9|307.7|307.9|307.7|307.65|307.5|21
1660320300000|2022-08-12 16:05:00|307.85|307.75|307.85|307.7|307.95|307.75|307.8|307.65|4
1660320600000|2022-08-12 16:10:00|307.8|307.65|307.85|307.7|307.9|307.75|307.75|307.6|13
1660320900000|2022-08-12 16:15:00|307.9|307.75|307.9|307.75|307.95|307.8|307.9|307.7|9
1660321200000|2022-08-12 16:20:00|307.85|307.7|308|307.85|308.05|307.85|307.85|307.65|9
1660321500000|2022-08-12 16:25:00|308.05|307.8|308.1|307.9|308.1|307.95|308|307.8|7
1660321800000|2022-08-12 16:30:00|308.15|307.95|308.15|308|308.15|308|308.1|307.9|1
1660322100000|2022-08-12 16:35:00|308.1|307.95|308.1|307.9|308.15|308|308.05|307.9|3
1660322400000|2022-08-12 16:40:00|308.05|307.85|308.05|307.85|308.1|307.9|307.95|307.8|6
1660322700000|2022-08-12 16:45:00|308.1|307.9|308.15|308|308.15|308|308.1|307.85|5
1660323000000|2022-08-12 16:50:00|308.1|307.95|308.05|307.9|308.15|308|308.05|307.9|12
1660323300000|2022-08-12 16:55:00|308|307.85|307.95|307.8|308.05|307.85|307.95|307.75|8
1660323600000|2022-08-12 17:00:00|307.9|307.75|307.95|307.8|307.95|307.8|307.9|307.75|13
1660323900000|2022-08-12 17:05:00|308.05|307.85|307.95|307.8|308.05|307.85|307.95|307.8|24
1660324200000|2022-08-12 17:10:00|308|307.85|307.85|307.65|308|307.85|307.8|307.65|65
1660324500000|2022-08-12 17:15:00|307.8|307.7|307.95|307.7|307.95|307.75|307.8|307.65|21
1660324800000|2022-08-12 17:20:00|307.9|307.75|307.95|307.8|308|307.8|307.9|307.75|4
1660325100000|2022-08-12 17:25:00|308|307.85|308|307.85|308|307.85|308|307.85|4
1660325400000|2022-08-12 17:30:00|307.95|307.8|308.05|307.85|308.05|307.9|307.95|307.8|17
1660325700000|2022-08-12 17:35:00|308|307.9|308.05|307.9|308.1|307.95|308|307.85|5
1660326000000|2022-08-12 17:40:00|308.1|307.95|308.15|307.95|308.15|308|308.05|307.9|23
1660326300000|2022-08-12 17:45:00|308.1|308|308.15|307.95|308.15|308|308.05|307.9|10
1660326600000|2022-08-12 17:50:00|308.2|308|308.2|308.05|308.25|308.1|308.15|307.95|4
1660326900000|2022-08-12 17:55:00|308.25|308.1|308.15|308|308.25|308.1|308.15|307.95|7
1660327200000|2022-08-12 18:00:00|308.2|308.05|308.25|308.1|308.3|308.15|308.15|308|7
1660327500000|2022-08-12 18:05:00|308.3|308.05|308.2|308.05|308.3|308.05|308.2|308.05|7
1660327800000|2022-08-12 18:10:00|308.25|308.1|308.35|308.2|308.35|308.2|308.2|308.05|18
1660328100000|2022-08-12 18:15:00|308.4|308.25|308.45|308.25|308.45|308.3|308.4|308.25|22
1660328400000|2022-08-12 18:20:00|308.4|308.3|308.45|308.3|308.5|308.3|308.4|308.25|20
1660328700000|2022-08-12 18:25:00|308.5|308.25|308.5|308.3|308.5|308.3|308.4|308.25|7
1660329000000|2022-08-12 18:30:00|308.55|308.35|308.65|308.5|308.65|308.5|308.55|308.3|18
1660329300000|2022-08-12 18:35:00|308.6|308.45|308.6|308.45|308.65|308.5|308.55|308.4|10
1660329600000|2022-08-12 18:40:00|308.65|308.5|308.65|308.5|308.65|308.5|308.6|308.4|23
1660329900000|2022-08-12 18:45:00|308.7|308.55|308.7|308.5|308.7|308.55|308.65|308.5|8
1660330200000|2022-08-12 18:50:00|308.75|308.55|308.75|308.6|308.85|308.7|308.7|308.55|33
1660330500000|2022-08-12 18:55:00|308.7|308.55|308.75|308.6|308.75|308.6|308.7|308.5|10
1660330800000|2022-08-12 19:00:00|308.7|308.55|308.75|308.55|308.75|308.6|308.65|308.5|9
1660331100000|2022-08-12 19:05:00|308.7|308.6|308.8|308.6|308.8|308.65|308.7|308.55|0
1660331400000|2022-08-12 19:10:00|308.75|308.55|308.8|308.65|308.8|308.65|308.75|308.55|4
1660331700000|2022-08-12 19:15:00|308.75|308.6|308.85|308.7|308.85|308.7|308.75|308.6|15
1660332000000|2022-08-12 19:20:00|308.8|308.65|308.8|308.65|308.85|308.7|308.8|308.65|27
1660332300000|2022-08-12 19:25:00|308.75|308.6|308.85|308.65|308.85|308.7|308.75|308.6|14
1660332600000|2022-08-12 19:30:00|308.8|308.7|308.85|308.7|308.85|308.7|308.8|308.6|16
1660332900000|2022-08-12 19:35:00|308.9|308.75|308.95|308.8|308.95|308.8|308.9|308.75|16
1660333200000|2022-08-12 19:40:00|309|308.85|309|308.85|309|308.85|308.95|308.8|6
1660333500000|2022-08-12 19:45:00|308.95|308.8|309|308.85|309.05|308.9|308.95|308.8|31
1660333800000|2022-08-12 19:50:00|309.05|308.9|309|308.85|309.05|308.9|308.95|308.75|9
1660334100000|2022-08-12 19:55:00|308.95|308.8|309.2|309.05|309.2|309.05|308.9|308.7|84
1660334400000|2022-08-12 20:00:00|309.15|309|309.05|308.85|309.15|309|308.9|308.75|46
1660334700000|2022-08-12 20:05:00|309|308.8|309|308.8|309.05|308.85|309|308.8|2
1660335000000|2022-08-12 20:10:00|309.05|308.85|309|308.8|309.05|308.85|309|308.8|1
1660335300000|2022-08-12 20:15:00|309.05|308.85|309.05|308.85|309.05|308.85|309|308.8|1
1660335600000|2022-08-12 20:20:00|309.1|308.9|309.1|308.9|309.1|308.9|309.05|308.85|5
1660335900000|2022-08-12 20:25:00|309.05|308.95|309.1|308.9|309.1|308.95|309.05|308.9|2
1660336200000|2022-08-12 20:30:00|309.05|308.95|309.1|308.9|309.1|308.95|309.05|308.85|2
1660336500000|2022-08-12 20:35:00|309.05|308.95|309.1|308.9|309.1|308.95|309.05|308.9|3
1660336800000|2022-08-12 20:40:00|309.05|308.95|309.05|308.6|309.15|308.95|308.9|308.6|30
1660337100000|2022-08-12 20:45:00|309.1|308.7|308.9|308.6|309.2|308.85|308.7|308.55|22
1660337400000|2022-08-12 20:50:00|308.95|308.65|308.95|308.65|308.95|308.7|308.9|308.6|1
1660337700000|2022-08-12 20:55:00|309.15|308.6|308.8|308.2|309.15|308.6|308.8|308.15|33
1660514400000|2022-08-14 22:00:00|308.6|308|308.5|307.9|308.6|308|308.5|307.9|0
1660514700000|2022-08-14 22:05:00|308.4|307.8|308.4|307.8|308.5|307.9|308.4|307.8|0
1660515000000|2022-08-14 22:10:00|308.5|307.9|308.5|307.9|308.5|307.9|308.4|307.8|0
1660515300000|2022-08-14 22:15:00|308.4|307.8|308.5|307.9|308.5|307.9|308.4|307.8|0
1660515600000|2022-08-14 22:20:00|308.4|307.8|308.4|307.8|308.5|307.9|308.4|307.8|0
1660515900000|2022-08-14 22:25:00|308.5|307.9|308.4|307.8|308.5|307.9|308.4|307.8|0
1660518000000|2022-08-14 23:00:00|308.5|307.9|308.5|307.9|308.5|307.9|308.5|307.9|0
1660518300000|2022-08-14 23:05:00|308.4|307.8|308.5|307.9|308.5|307.9|308.4|307.8|0
1660518600000|2022-08-14 23:10:00|308.4|307.8|308.5|307.9|308.5|307.9|308.4|307.8|0
1660518900000|2022-08-14 23:15:00|308.4|307.8|308.4|307.8|308.4|307.8|308.4|307.8|0
1660519500000|2022-08-14 23:25:00|308.5|307.9|308.4|307.8|308.5|307.9|308.4|307.8|0
1660520700000|2022-08-14 23:45:00|308.3|307.7|308.3|307.7|308.4|307.8|308.3|307.7|0
1660521000000|2022-08-14 23:50:00|308.4|307.8|308.3|307.7|308.4|307.8|308.3|307.7|0
1660521300000|2022-08-14 23:55:00|308.2|307.6|308.2|307.6|308.2|307.6|308.2|307.6|0
1660521600000|2022-08-15 00:00:00|308.3|307.7|308.3|307.7|308.3|307.7|308.2|307.6|0
1660522200000|2022-08-15 00:10:00|308.4|307.8|308.3|307.7|308.4|307.8|308.3|307.7|0
1660522500000|2022-08-15 00:15:00|308.4|307.8|308.4|307.8|308.5|307.9|308.3|307.7|0
1660522800000|2022-08-15 00:20:00|308.3|307.7|308.3|307.7|308.4|307.8|308.3|307.7|0
1660523100000|2022-08-15 00:25:00|308.4|307.8|308.3|307.7|308.4|307.8|308.3|307.7|0
1660523400000|2022-08-15 00:30:00|309|308.7|308.75|308.55|309.05|308.9|308.65|308.45|534
1660523700000|2022-08-15 00:35:00|308.8|308.6|308.4|308.25|308.9|308.7|308.4|308.25|302
1660524000000|2022-08-15 00:40:00|308.35|308.2|308.3|308.15|308.45|308.3|308.25|308.05|237
1660524300000|2022-08-15 00:45:00|308.35|308.2|308.3|308.1|308.35|308.2|308.2|308|239
1660524600000|2022-08-15 00:50:00|308.2|308.05|308.25|308.05|308.3|308.15|308.15|308|217
1660524900000|2022-08-15 00:55:00|308.2|308|307.8|307.65|308.25|308.1|307.8|307.65|305
1660525200000|2022-08-15 01:00:00|307.7|307.55|307.55|307.4|308|307.85|307.45|307.3|754
1660525500000|2022-08-15 01:05:00|307.5|307.3|307.3|307.15|307.6|307.4|307.3|307.1|320
1660525800000|2022-08-15 01:10:00|307.35|307.2|307.4|307.25|307.4|307.25|307.1|306.9|288
1660526100000|2022-08-15 01:15:00|307.45|307.2|307.8|307.65|307.85|307.7|307.4|307.2|282
1660526400000|2022-08-15 01:20:00|307.75|307.6|307.65|307.5|307.8|307.65|307.5|307.35|187
1660526700000|2022-08-15 01:25:00|307.6|307.45|307.95|307.8|307.95|307.8|307.6|307.45|195
1660527000000|2022-08-15 01:30:00|307.9|307.75|307.6|307.45|307.9|307.75|307.5|307.35|210
1660527300000|2022-08-15 01:35:00|307.65|307.5|307.65|307.5|307.85|307.7|307.6|307.45|156
1660527600000|2022-08-15 01:40:00|307.7|307.55|307.7|307.55|307.75|307.6|307.5|307.35|155
1660527900000|2022-08-15 01:45:00|307.75|307.6|307.75|307.6|307.9|307.75|307.7|307.55|137
1660528200000|2022-08-15 01:50:00|307.8|307.65|307.8|307.65|307.9|307.7|307.7|307.55|101
1660528500000|2022-08-15 01:55:00|307.85|307.7|307.75|307.6|307.9|307.75|307.75|307.55|84
1660528800000|2022-08-15 02:00:00|307.8|307.65|307.5|307.35|307.8|307.65|307.5|307.3|185
1660529100000|2022-08-15 02:05:00|307.45|307.3|307.4|307.25|307.45|307.3|307.2|307|160
1660529400000|2022-08-15 02:10:00|307.35|307.2|307.35|307.2|307.45|307.3|307.2|307.05|160
1660529700000|2022-08-15 02:15:00|307.4|307.25|307.55|307.4|307.55|307.4|307.35|307.2|113
1660530000000|2022-08-15 02:20:00|307.5|307.35|307.5|307.35|307.65|307.5|307.4|307.25|155
1660530300000|2022-08-15 02:25:00|307.45|307.3|307.45|307.3|307.45|307.3|307.4|307.25|95
1660530600000|2022-08-15 02:30:00|307.4|307.25|307.35|307.2|307.4|307.25|307.35|307.15|81
1660530900000|2022-08-15 02:35:00|307.4|307.25|307.45|307.3|307.45|307.3|307.35|307.2|120
1660531200000|2022-08-15 02:40:00|307.4|307.25|307.4|307.25|307.4|307.3|307.35|307.2|97
1660531500000|2022-08-15 02:45:00|307.35|307.2|307.4|307.2|307.5|307.35|307.35|307.2|119
1660531800000|2022-08-15 02:50:00|307.35|307.25|307.25|307.1|307.45|307.3|307.25|307.1|86
1660532100000|2022-08-15 02:55:00|307.3|307.15|307.35|307.2|307.35|307.2|307.25|307.1|94
1660532400000|2022-08-15 03:00:00|307.45|307.3|307.4|307.25|307.5|307.35|307.4|307.25|90
1660532700000|2022-08-15 03:05:00|307.35|307.2|307.3|307.15|307.4|307.25|307.25|307.1|83
1660533000000|2022-08-15 03:10:00|307.35|307.2|307.5|307.35|307.55|307.4|307.35|307.2|105
1660533300000|2022-08-15 03:15:00|307.45|307.3|307.45|307.3|307.5|307.35|307.35|307.2|338
1660533600000|2022-08-15 03:20:00|307.4|307.25|307.35|307.2|307.4|307.3|307.25|307.1|203
1660533900000|2022-08-15 03:25:00|307.3|307.15|307.35|307.2|307.35|307.2|307.25|307.05|89
1660534200000|2022-08-15 03:30:00|307.4|307.25|307.3|307.15|307.45|307.25|307.25|307.1|74
1660534500000|2022-08-15 03:35:00|307.25|307.1|307.3|307.15|307.3|307.15|307.25|307.05|36
1660534800000|2022-08-15 03:40:00|307.2|307.05|307.15|307|307.3|307.15|307.15|307|97
1660535100000|2022-08-15 03:45:00|307.1|306.95|307.1|306.95|307.25|307.1|307.05|306.9|76
1660535400000|2022-08-15 03:50:00|307.05|306.9|307|306.85|307.15|307|307|306.85|93
1660535700000|2022-08-15 03:55:00|307.05|306.9|307.25|307.1|307.3|307.15|307.05|306.9|120
1660536000000|2022-08-15 04:00:00|307.3|307.15|307.3|307.15|307.35|307.2|307.3|307.15|62
1660536300000|2022-08-15 04:05:00|307.35|307.2|307.4|307.25|307.45|307.3|307.3|307.15|53
1660536600000|2022-08-15 04:10:00|307.35|307.2|307.4|307.25|307.4|307.25|307.35|307.2|33
1660536900000|2022-08-15 04:15:00|307.45|307.3|307.45|307.3|307.45|307.3|307.45|307.3|28
1660537200000|2022-08-15 04:20:00|307.4|307.25|307.35|307.2|307.45|307.3|307.3|307.15|85
1660537500000|2022-08-15 04:25:00|307.3|307.15|307.2|307.05|307.3|307.2|307.2|307.05|51
1660537800000|2022-08-15 04:30:00|307.25|307.1|307.35|307.2|307.35|307.2|307.25|307.1|63
1660538100000|2022-08-15 04:35:00|307.3|307.15|307.2|307.05|307.3|307.15|307.2|307.05|35
1660538400000|2022-08-15 04:40:00|307.25|307.1|307.3|307.15|307.35|307.15|307.25|307.1|45
1660538700000|2022-08-15 04:45:00|307.25|307.1|307.25|307.1|307.25|307.1|307.2|307.05|49
1660539000000|2022-08-15 04:50:00|307.3|307.15|307.35|307.2|307.35|307.2|307.3|307.1|47
1660539300000|2022-08-15 04:55:00|307.3|307.15|307.35|307.2|307.35|307.2|307.3|307.15|62
1660539600000|2022-08-15 05:00:00|307.3|307.15|307.4|307.25|307.4|307.25|307.25|307.1|108
1660539900000|2022-08-15 05:05:00|307.35|307.2|307.25|307.1|307.35|307.2|307.2|307.05|124
1660540200000|2022-08-15 05:10:00|307.3|307.15|307.4|307.25|307.55|307.35|307.3|307.15|120
1660540500000|2022-08-15 05:15:00|307.35|307.2|307.3|307.15|307.35|307.2|307.3|307.15|67
1660540800000|2022-08-15 05:20:00|307.35|307.1|307.4|307.25|307.4|307.25|307.35|307.1|98
1660541100000|2022-08-15 05:25:00|307.35|307.2|307.45|307.3|307.45|307.3|307.35|307.2|81
1660541400000|2022-08-15 05:30:00|307.4|307.25|307.25|307.1|307.4|307.3|307.25|307.1|138
1660541700000|2022-08-15 05:35:00|307.3|307.15|307.3|307.15|307.3|307.15|307.3|307.15|52
1660542000000|2022-08-15 05:40:00|307.35|307.2|307.45|307.3|307.45|307.3|307.35|307.2|80
1660542300000|2022-08-15 05:45:00|307.4|307.2|307.35|307.2|307.4|307.2|307.3|307.15|101
1660542600000|2022-08-15 05:50:00|307.4|307.25|307.45|307.3|307.5|307.35|307.4|307.25|136
1660542900000|2022-08-15 05:55:00|307.5|307.35|307.45|307.3|307.5|307.35|307.35|307.2|97
1660543200000|2022-08-15 06:00:00|307.5|307.35|307.5|307.35|307.55|307.4|307.45|307.3|287
1660543500000|2022-08-15 06:05:00|307.45|307.3|307.45|307.3|307.5|307.35|307.45|307.3|167
1660543800000|2022-08-15 06:10:00|307.4|307.25|307.4|307.25|307.45|307.3|307.4|307.2|127
1660544100000|2022-08-15 06:15:00|307.45|307.3|307.45|307.3|307.5|307.35|307.4|307.25|104
1660544400000|2022-08-15 06:20:00|307.4|307.25|307.4|307.25|307.45|307.3|307.4|307.25|50
1660544700000|2022-08-15 06:25:00|307.35|307.2|307.35|307.2|307.4|307.25|307.35|307.2|72
1660545000000|2022-08-15 06:30:00|307.4|307.25|307.4|307.25|307.45|307.3|307.4|307.2|80
1660545300000|2022-08-15 06:35:00|307.35|307.2|307.35|307.2|307.35|307.2|307.3|307.15|60
1660545600000|2022-08-15 06:40:00|307.4|307.25|307.45|307.3|307.45|307.3|307.35|307.2|96
1660545900000|2022-08-15 06:45:00|307.5|307.25|307.45|307.3|307.5|307.3|307.35|307.2|107
1660546200000|2022-08-15 06:50:00|307.4|307.25|307.4|307.25|307.45|307.3|307.4|307.25|67
1660546500000|2022-08-15 06:55:00|307.35|307.2|307.45|307.3|307.5|307.35|307.35|307.2|122
1660546800000|2022-08-15 07:00:00|307.4|307.25|307.5|307.35|307.5|307.35|307.35|307.2|135
1660547100000|2022-08-15 07:05:00|307.45|307.3|307.35|307.2|307.5|307.35|307.35|307.2|154
1660547400000|2022-08-15 07:10:00|307.3|307.15|307.3|307.15|307.4|307.25|307.25|307.1|175
1660547700000|2022-08-15 07:15:00|307.25|307.1|307.15|307|307.35|307.2|307.15|307|211
1660548000000|2022-08-15 07:20:00|307.1|306.95|307.25|307.1|307.25|307.1|307.1|306.95|228
1660548300000|2022-08-15 07:25:00|307.2|307.05|307.3|307.15|307.35|307.15|307.2|307|217
1660548600000|2022-08-15 07:30:00|307.35|307.2|307.3|307.15|307.35|307.2|307.25|307.1|178
1660548900000|2022-08-15 07:35:00|307.25|307.1|307.15|307|307.25|307.1|307.15|307|173
1660549200000|2022-08-15 07:40:00|307.1|306.95|307.35|307.2|307.35|307.2|307.1|306.95|172
1660549500000|2022-08-15 07:45:00|307.3|307.15|307.4|307.25|307.5|307.35|307.3|307.15|294
1660549800000|2022-08-15 07:50:00|307.35|307.2|307.5|307.35|307.5|307.35|307.35|307.2|216
1660550100000|2022-08-15 07:55:00|307.45|307.3|307.35|307.2|307.5|307.3|307.35|307.2|147
1660550400000|2022-08-15 08:00:00|307.4|307.25|307.25|307.1|307.4|307.25|307.25|307.05|217
1660550700000|2022-08-15 08:05:00|307.3|307.15|307.3|307.15|307.4|307.25|307.3|307.1|135
1660551000000|2022-08-15 08:10:00|307.25|307.1|307.2|307.05|307.25|307.1|307.2|307.05|114
1660551300000|2022-08-15 08:15:00|307.15|307|307.15|307|307.15|307|307.1|306.95|112
1660551600000|2022-08-15 08:20:00|307.1|306.95|307.1|306.95|307.15|307|307.1|306.95|127
1660551900000|2022-08-15 08:25:00|307.05|306.9|307.1|306.9|307.15|307|307|306.8|288
1660552200000|2022-08-15 08:30:00|307.15|306.95|307.1|306.95|307.15|307|307.05|306.9|94
1660552500000|2022-08-15 08:35:00|307.15|307|307.2|307.05|307.25|307.1|307.15|307|165
1660552800000|2022-08-15 08:40:00|307.25|307.1|307.15|307|307.3|307.15|307.15|307|142
1660553100000|2022-08-15 08:45:00|307.1|306.95|307.05|306.9|307.2|307.05|307.05|306.9|174
1660553400000|2022-08-15 08:50:00|307.1|306.95|307.2|307.05|307.2|307.05|307|306.85|233
1660553700000|2022-08-15 08:55:00|307.15|307|307.1|306.95|307.2|307.05|307.05|306.9|351
1660554000000|2022-08-15 09:00:00|307|306.9|307|306.85|307.05|306.9|306.9|306.75|602
1660554300000|2022-08-15 09:05:00|307.05|306.8|306.95|306.8|307.05|306.8|306.85|306.7|243
1660554600000|2022-08-15 09:10:00|306.9|306.75|307|306.85|307|306.85|306.9|306.75|48
1660554900000|2022-08-15 09:15:00|307.05|306.9|307.15|306.95|307.15|306.95|306.9|306.75|98
1660555200000|2022-08-15 09:20:00|307.2|306.6|307.1|306.5|307.2|306.6|307.1|306.5|0
1660555500000|2022-08-15 09:25:00|||||||||10
1660555800000|2022-08-15 09:30:00|307|306.4|307|306.4|307|306.4|307|306.4|0
1660556400000|2022-08-15 09:40:00|307.1|306.5|307.1|306.5|307.1|306.5|307|306.4|0
1660557000000|2022-08-15 09:50:00|307.05|306.9|307|306.85|307.15|307|307|306.85|25
1660557300000|2022-08-15 09:55:00|306.95|306.8|306.95|306.8|306.95|306.8|306.95|306.8|6
1660557600000|2022-08-15 10:00:00|307|306.85|307.05|306.9|307.1|306.9|306.95|306.8|27
1660557900000|2022-08-15 10:05:00|307.1|306.95|307.05|306.9|307.1|306.95|307|306.85|14
1660558200000|2022-08-15 10:10:00|307.1|306.85|307|306.85|307.1|306.95|306.9|306.75|8
1660558500000|2022-08-15 10:15:00|306.95|306.8|307.05|306.85|307.05|306.85|306.95|306.8|8
1660558800000|2022-08-15 10:20:00|307|306.8|306.95|306.8|307.1|306.95|306.95|306.8|34
1660559100000|2022-08-15 10:25:00|307|306.85|306.95|306.8|307|306.85|306.95|306.8|11
1660559400000|2022-08-15 10:30:00|307|306.85|307|306.85|307|306.85|306.95|306.8|20
1660559700000|2022-08-15 10:35:00|306.95|306.8|307.05|306.85|307.05|306.85|306.95|306.8|6
1660560000000|2022-08-15 10:40:00|307|306.9|307.1|306.95|307.1|306.95|307|306.85|7
1660560300000|2022-08-15 10:45:00|307.05|306.9|307.15|307|307.2|307|307.05|306.9|9
1660560600000|2022-08-15 10:50:00|307.1|306.95|307.15|307|307.15|307|307.1|306.95|2
1660560900000|2022-08-15 10:55:00|307.2|307.05|307.15|307|307.2|307.05|307.15|307|0
1660561200000|2022-08-15 11:00:00|307.2|306.95|307.2|307.05|307.2|307.05|307.05|306.9|3
1660561500000|2022-08-15 11:05:00|307.15|307|307.2|307.05|307.25|307.1|307.15|307|10
1660561800000|2022-08-15 11:10:00|307.15|307|307.15|306.95|307.3|307.15|307.1|306.95|62
1660562100000|2022-08-15 11:15:00||307||307||307||306.95|1
1660562400000|2022-08-15 11:20:00|307.2|307.05|307.25|307.1|307.25|307.1|307.2|307.05|2
1660562700000|2022-08-15 11:25:00|307.2|307.05|307.2|307.05|307.25|307.1|307.15|307|6
1660563000000|2022-08-15 11:30:00|307.25|307.1|307.15|307|307.3|307.1|307.15|307|9
1660563300000|2022-08-15 11:35:00|307.2|306.95|307.2|307|307.2|307.05|307.15|306.95|17
1660563600000|2022-08-15 11:40:00|307.15|306.95|307.05|306.85|307.2|307|307.05|306.85|9
1660563900000|2022-08-15 11:45:00|307|306.8|307|306.8|307.1|306.9|306.95|306.75|19
1660564200000|2022-08-15 11:50:00|306.95|306.75|306.8|306.6|307|306.75|306.75|306.6|22
1660564500000|2022-08-15 11:55:00|306.85|306.65|306.95|306.8|307|306.8|306.85|306.6|13
1660564800000|2022-08-15 12:00:00|306.9|306.75|306.9|306.7|306.95|306.8|306.85|306.65|15
1660565100000|2022-08-15 12:05:00|306.85|306.75|306.85|306.7|306.9|306.75|306.85|306.7|0
1660565400000|2022-08-15 12:10:00|306.8|306.65|306.8|306.65|306.85|306.7|306.75|306.6|44
1660565700000|2022-08-15 12:15:00|306.85|306.6|306.9|306.75|306.9|306.75|306.8|306.6|16
1660566000000|2022-08-15 12:20:00|306.95|306.8|306.95|306.75|307|306.85|306.9|306.75|3
1660566300000|2022-08-15 12:25:00|306.9|306.8|306.9|306.7|307|306.85|306.9|306.7|12
1660566600000|2022-08-15 12:30:00|306.95|306.75|306.9|306.7|307|306.75|306.85|306.7|7
1660566900000|2022-08-15 12:35:00|306.85|306.65|306.75|306.55|306.9|306.65|306.7|306.55|16
1660567200000|2022-08-15 12:40:00|306.7|306.6|306.65|306.5|306.75|306.6|306.6|306.45|45
1660567500000|2022-08-15 12:45:00|306.7|306.55|306.6|306.45|306.7|306.55|306.6|306.4|23
1660567800000|2022-08-15 12:50:00|306.65|306.5|306.7|306.5|306.7|306.55|306.6|306.45|0
1660568100000|2022-08-15 12:55:00|306.65|306.55|306.65|306.5|306.7|306.55|306.6|306.4|7
1660568400000|2022-08-15 13:00:00|306.7|306.55|306.85|306.65|306.85|306.65|306.65|306.5|4
1660568700000|2022-08-15 13:05:00|306.8|306.7|306.8|306.65|306.9|306.7|306.75|306.6|3
1660569000000|2022-08-15 13:10:00|306.75|306.6|306.9|306.7|306.9|306.7|306.75|306.6|8
1660569300000|2022-08-15 13:15:00|306.85|306.75|306.95|306.8|306.95|306.8|306.85|306.7|15
1660569600000|2022-08-15 13:20:00|307|306.85|307.1|306.95|307.15|307|306.95|306.85|8
1660569900000|2022-08-15 13:25:00|307.05|306.9|307.25|307.1|307.25|307.1|307.05|306.9|48
1660570200000|2022-08-15 13:30:00|307.2|307.05|308.35|308.2|308.65|308.5|307.15|307|546
1660570500000|2022-08-15 13:35:00|308.4|308.15|307.6|307.4|308.4|308.15|307.6|307.4|78
1660570800000|2022-08-15 13:40:00|307.55|307.35|306.8|306.6|307.55|307.35|306.5|306.35|235
1660571100000|2022-08-15 13:45:00|306.9|306.65|306.95|306.75|307.1|306.95|306.85|306.65|40
1660571400000|2022-08-15 13:50:00|307|306.8|307.35|307.2|307.4|307.2|306.8|306.65|35
1660571700000|2022-08-15 13:55:00|307.4|307.25|307.3|307.1|307.45|307.3|307.25|307.1|19
1660572000000|2022-08-15 14:00:00|307.25|307.15|307.1|306.95|307.3|307.15|307|306.8|28
1660572300000|2022-08-15 14:05:00|307.05|306.9|307.05|306.85|307.15|307|306.95|306.75|17
1660572600000|2022-08-15 14:10:00|307|306.9|306.55|306.4|307|306.9|306.55|306.4|27
1660572900000|2022-08-15 14:15:00|306.5|306.35|306.65|306.5|306.75|306.6|306.5|306.35|31
1660573200000|2022-08-15 14:20:00|306.6|306.45|306.45|306.25|306.65|306.45|306.3|306.15|68
1660573500000|2022-08-15 14:25:00|306.4|306.2|306.65|306.45|306.7|306.5|306.4|306.2|7
1660573800000|2022-08-15 14:30:00|306.6|306.5|306.95|306.8|307.05|306.9|306.6|306.45|21
1660574100000|2022-08-15 14:35:00|306.9|306.75|306.9|306.7|306.95|306.8|306.75|306.6|9
1660574400000|2022-08-15 14:40:00|306.85|306.75|307|306.8|307.1|306.95|306.85|306.7|17
1660574700000|2022-08-15 14:45:00|307.05|306.85|306.65|306.5|307.05|306.9|306.65|306.45|11
1660575000000|2022-08-15 14:50:00|306.7|306.45|306.85|306.7|306.9|306.7|306.7|306.45|4
1660575300000|2022-08-15 14:55:00|306.9|306.75|306.8|306.6|306.95|306.8|306.75|306.6|10
1660575600000|2022-08-15 15:00:00|306.75|306.65|307|306.85|307.05|306.85|306.7|306.55|14
1660575900000|2022-08-15 15:05:00|307.05|306.8|306.9|306.7|307.05|306.8|306.8|306.6|19
1660576200000|2022-08-15 15:10:00|306.85|306.65|306.85|306.65|306.9|306.7|306.75|306.55|4
1660576500000|2022-08-15 15:15:00|306.8|306.7|306.9|306.7|306.9|306.75|306.8|306.65|2
1660576800000|2022-08-15 15:20:00|306.85|306.75|307.05|306.85|307.1|306.95|306.85|306.7|15
1660577100000|2022-08-15 15:25:00|307.1|306.9|307.1|306.9|307.2|307|307.05|306.85|27
1660577400000|2022-08-15 15:30:00|307.05|306.95|307.2|307.05|307.2|307.05|307|306.85|46
1660577700000|2022-08-15 15:35:00|307.3|307.1|307.45|307.3|307.45|307.3|307.2|307|49
1660578000000|2022-08-15 15:40:00|307.4|307.25|307.6|307.45|307.6|307.45|307.4|307.2|20
1660578300000|2022-08-15 15:45:00|307.65|307.5|307.8|307.6|307.8|307.65|307.65|307.5|50
1660578600000|2022-08-15 15:50:00|307.75|307.65|307.85|307.7|307.9|307.7|307.7|307.5|26
1660578900000|2022-08-15 15:55:00|307.8|307.6|307.9|307.7|307.9|307.7|307.75|307.55|18
1660579200000|2022-08-15 16:00:00|307.95|307.75|307.95|307.8|308.05|307.9|307.9|307.75|15
1660579500000|2022-08-15 16:05:00|307.9|307.75|307.95|307.75|307.95|307.8|307.9|307.7|3
1660579800000|2022-08-15 16:10:00|307.9|307.8|307.9|307.75|308.05|307.85|307.9|307.7|7
1660580100000|2022-08-15 16:15:00|307.95|307.8|307.7|307.55|307.95|307.8|307.7|307.55|32
1660580400000|2022-08-15 16:20:00|307.75|307.6|307.55|307.4|307.75|307.6|307.5|307.35|14
1660580700000|2022-08-15 16:25:00|307.6|307.35|307.6|307.45|307.65|307.5|307.55|307.35|5
1660581000000|2022-08-15 16:30:00|307.65|307.5|307.6|307.4|307.65|307.5|307.5|307.35|15
1660581300000|2022-08-15 16:35:00|307.55|307.45|307.55|307.4|307.65|307.5|307.55|307.4|10
1660581600000|2022-08-15 16:40:00|307.5|307.35|307.5|307.35|307.6|307.4|307.45|307.3|15
1660581900000|2022-08-15 16:45:00|307.55|307.4|307.55|307.4|307.6|307.45|307.5|307.35|3
1660582200000|2022-08-15 16:50:00|307.6|307.35|307.55|307.4|307.6|307.4|307.5|307.35|20
1660582500000|2022-08-15 16:55:00|307.6|307.45|307.65|307.5|307.7|307.5|307.55|307.4|31
1660582800000|2022-08-15 17:00:00|307.7|307.45|307.7|307.55|307.75|307.55|307.55|307.4|21
1660583100000|2022-08-15 17:05:00|307.75|307.6|307.95|307.75|307.95|307.75|307.7|307.55|12
1660583400000|2022-08-15 17:10:00|307.9|307.8|307.95|307.8|308.1|307.95|307.9|307.8|82
1660583700000|2022-08-15 17:15:00|307.9|307.75|307.75|307.55|307.9|307.8|307.75|307.55|2
1660584000000|2022-08-15 17:20:00|307.7|307.5|307.8|307.65|307.8|307.65|307.7|307.5|11
1660584300000|2022-08-15 17:25:00|307.85|307.7|307.8|307.65|307.9|307.7|307.8|307.6|33
1660584600000|2022-08-15 17:30:00|307.9|307.75|307.8|307.65|307.95|307.75|307.8|307.6|20
1660584900000|2022-08-15 17:35:00|307.85|307.6|307.8|307.6|307.9|307.7|307.75|307.6|10
1660585200000|2022-08-15 17:40:00|307.75|307.65|307.75|307.55|307.85|307.7|307.7|307.55|1
1660585500000|2022-08-15 17:45:00|307.8|307.6|307.95|307.75|307.95|307.8|307.75|307.6|3
1660585800000|2022-08-15 17:50:00|307.9|307.7|307.95|307.8|307.95|307.8|307.85|307.7|5
1660586100000|2022-08-15 17:55:00|308|307.85|308.05|307.85|308.05|307.85|307.95|307.8|9
1660586400000|2022-08-15 18:00:00|308|307.8|307.95|307.8|308.05|307.9|307.95|307.8|3
1660586700000|2022-08-15 18:05:00|308|307.75|307.7|307.55|308|307.8|307.7|307.55|29
1660587000000|2022-08-15 18:10:00|307.75|307.6|307.7|307.55|307.75|307.6|307.6|307.45|45
1660587300000|2022-08-15 18:15:00|307.75|307.6|307.7|307.55|307.75|307.6|307.7|307.55|21
1660587600000|2022-08-15 18:20:00|307.75|307.6|307.7|307.55|307.75|307.6|307.7|307.55|41
1660587900000|2022-08-15 18:25:00|307.65|307.5|307.7|307.55|307.75|307.6|307.65|307.5|25
1660588200000|2022-08-15 18:30:00|307.75|307.6|307.85|307.7|307.9|307.7|307.7|307.55|44
1660588500000|2022-08-15 18:35:00|307.9|307.75|307.95|307.8|308|307.8|307.9|307.75|17
1660588800000|2022-08-15 18:40:00|308|307.85|308|307.85|308.05|307.85|307.95|307.8|3
1660589100000|2022-08-15 18:45:00|308.05|307.8|308.1|307.9|308.1|307.9|308|307.8|3
1660589400000|2022-08-15 18:50:00|308.05|307.95|308.1|307.9|308.15|307.95|308.05|307.9|10
1660589700000|2022-08-15 18:55:00|308.15|307.95|308.1|307.95|308.15|307.95|308.05|307.95|3
1660590000000|2022-08-15 19:00:00|308.15|308|308.2|308.05|308.2|308.05|308.1|307.95|14
1660590300000|2022-08-15 19:05:00|308.25|308.1|308.2|308.05|308.25|308.1|308.2|308.05|10
1660590600000|2022-08-15 19:10:00|308.15|308|308.25|308.1|308.25|308.1|308.15|308|26
1660590900000|2022-08-15 19:15:00|308.3|308.15|308.4|308.25|308.4|308.25|308.3|308.15|37
1660591200000|2022-08-15 19:20:00|308.45|308.3|308.5|308.35|308.5|308.35|308.45|308.3|18
1660591500000|2022-08-15 19:25:00|308.55|308.4|308.55|308.4|308.55|308.4|308.55|308.35|6
1660591800000|2022-08-15 19:30:00|308.5|308.35|308.5|308.35|308.55|308.4|308.45|308.25|17
1660592100000|2022-08-15 19:35:00|308.45|308.3|308.45|308.3|308.45|308.3|308.45|308.3|3
1660592400000|2022-08-15 19:40:00|308.4|308.25|308.4|308.25|308.45|308.3|308.35|308.15|16
1660592700000|2022-08-15 19:45:00|308.45|308.2|308.45|308.25|308.45|308.3|308.35|308.15|32
1660593000000|2022-08-15 19:50:00|308.4|308.3|308.3|308.15|308.45|308.3|308.3|308.15|18
1660593300000|2022-08-15 19:55:00|308.35|308.2|308.15|308|308.35|308.2|308.15|308|44
1660593600000|2022-08-15 20:00:00|308.2|308.05|308.3|308.05|308.3|308.1|308.15|308.05|13
1660593900000|2022-08-15 20:05:00|308.25|308|308.2|308|308.25|308|308.15|308|6
1660594200000|2022-08-15 20:10:00|308.15||308.15||308.2||308.15||4
1660594500000|2022-08-15 20:15:00|||||||||1
1660594800000|2022-08-15 20:20:00|308.2|308.05|308.15|308|308.2|308.05|308.15|308|0
1660595100000|2022-08-15 20:25:00|308.2|308.05|308.2|308|308.2|308.05|308.2|308|0
1660595400000|2022-08-15 20:30:00|308.25|308.05|308.25|308.05|308.25|308.1|308.2|308|0
1660596000000|2022-08-15 20:40:00|308.2|308.1|308.35|308.1|308.35|308.15|308.1|307.85|6
1660596300000|2022-08-15 20:45:00|308.3|308.05|308.35|308.15|308.4|308.15|308.2|307.95|8
1660596600000|2022-08-15 20:50:00|308.4|308.1|308.2|307.95|308.4|308.15|308.2|307.95|3
1660596900000|2022-08-15 20:55:00|308.25|308|308.2|307.95|308.25|308.05|308.05|307.8|6
1660597200000|2022-08-15 21:00:00|308.25|308|308.5|307.55|308.55|308|308.25|307.5|0
1660597800000|2022-08-15 21:10:00|308.3|307.7|308.3|307.7|308.3|307.7|308.3|307.7|1
1660600800000|2022-08-15 22:00:00|308.2|307.6|308.3|307.7|308.3|307.7|308.2|307.6|0
1660601100000|2022-08-15 22:05:00|308.2|307.6|308.2|307.6|308.3|307.7|308.2|307.6|0
1660601400000|2022-08-15 22:10:00|308.3|307.7|308.3|307.7|308.3|307.7|308.2|307.6|0
1660603800000|2022-08-15 22:50:00|308.2|307.6|308.2|307.6|308.2|307.6|308.2|307.6|0
1660604100000|2022-08-15 22:55:00|308.3|307.7|308.3|307.7|308.3|307.7|308.2|307.6|0
1660604400000|2022-08-15 23:00:00|308.2|307.6|308.2|307.6|308.3|307.7|308.2|307.6|0
1660604700000|2022-08-15 23:05:00|308.3|307.7|308.3|307.7|308.3|307.7|308.2|307.6|0
1660605900000|2022-08-15 23:25:00|308.2|307.6|308.3|307.7|308.3|307.7|308.2|307.6|0
1660606200000|2022-08-15 23:30:00|308.2|307.6|308.3|307.7|308.3|307.7|308.2|307.6|0
1660607400000|2022-08-15 23:50:00|308.4|307.8|308.4|307.8|308.4|307.8|308.3|307.7|0
1660607700000|2022-08-15 23:55:00|308.3|307.7|308.3|307.7|308.4|307.8|308.3|307.7|0
1660608000000|2022-08-16 00:00:00|308.2|307.6|308.2|307.6|308.3|307.7|308.1|307.5|0
1660608600000|2022-08-16 00:10:00|308.3|307.7|308.2|307.6|308.3|307.7|308.2|307.6|0
1660608900000|2022-08-16 00:15:00|308.1|307.5|308.2|307.6|308.2|307.6|308.1|307.5|0
1660609200000|2022-08-16 00:20:00|308.1|307.5|308.2|307.6|308.2|307.6|308.1|307.5|0
1660609500000|2022-08-16 00:25:00|308.1|307.5|308.1|307.5|308.2|307.6|308.1|307.5|0
1660609800000|2022-08-16 00:30:00|307.95|307.85|307.75|307.6|307.95|307.9|307.4|307.25|411
1660610100000|2022-08-16 00:35:00|307.8|307.65|307.85|307.7|307.95|307.8|307.65|307.5|220
1660610400000|2022-08-16 00:40:00|307.8|307.65|307.8|307.65|307.9|307.75|307.8|307.65|117
1660610700000|2022-08-16 00:45:00|307.75|307.6|307.8|307.65|307.85|307.7|307.75|307.6|150
1660611000000|2022-08-16 00:50:00|307.75|307.6|307.7|307.55|307.8|307.65|307.7|307.55|177
1660611300000|2022-08-16 00:55:00|307.75|307.6|307.4|307.2|307.75|307.6|307.35|307.2|230
1660611600000|2022-08-16 01:00:00|307.35|307.15|307.15|307|307.7|307.55|307.1|306.95|649
1660611900000|2022-08-16 01:05:00|307.05|306.95|306.65|306.5|307.1|307|306.65|306.45|319
1660612200000|2022-08-16 01:10:00|306.7|306.55|306.95|306.8|307.05|306.9|306.7|306.55|276
1660612500000|2022-08-16 01:15:00|306.9|306.75|306.8|306.65|307|306.85|306.75|306.6|272
1660612800000|2022-08-16 01:20:00|306.85|306.7|306.8|306.65|306.9|306.75|306.8|306.65|230
1660613100000|2022-08-16 01:25:00|306.85|306.7|306.55|306.4|306.85|306.7|306.55|306.4|265
1660613400000|2022-08-16 01:30:00|306.6|306.45|306.75|306.6|306.8|306.65|306.5|306.35|327
1660613700000|2022-08-16 01:35:00|306.7|306.55|306.5|306.35|306.7|306.55|306.45|306.3|293
1660614000000|2022-08-16 01:40:00|306.55|306.3|306.45|306.3|306.55|306.4|306.35|306.2|232
1660614300000|2022-08-16 01:45:00|306.5|306.35|306.6|306.45|306.65|306.5|306.5|306.35|221
1660614600000|2022-08-16 01:50:00|306.55|306.4|306.65|306.5|306.7|306.55|306.55|306.4|183
1660614900000|2022-08-16 01:55:00|306.6|306.45|306.45|306.3|306.65|306.5|306.45|306.25|150
1660615200000|2022-08-16 02:00:00|306.4|306.25|306.35|306.2|306.5|306.35|306.3|306.15|236
1660615500000|2022-08-16 02:05:00|306.4|306.25|306.4|306.25|306.55|306.35|306.35|306.2|146
1660615800000|2022-08-16 02:10:00|306.45|306.3|306.5|306.3|306.55|306.4|306.35|306.15|213
1660616100000|2022-08-16 02:15:00|306.45|306.35|306.4|306.25|306.5|306.35|306.3|306.15|141
1660616400000|2022-08-16 02:20:00|306.45|306.3|306.5|306.35|306.5|306.35|306.35|306.2|125
1660616700000|2022-08-16 02:25:00|306.55|306.4|306.5|306.35|306.65|306.5|306.5|306.3|134
1660617000000|2022-08-16 02:30:00|306.45|306.3|306.4|306.25|306.5|306.35|306.4|306.25|122
1660617300000|2022-08-16 02:35:00|306.45|306.3|306.35|306.2|306.5|306.35|306.3|306.1|285
1660617600000|2022-08-16 02:40:00|306.4|306.25|306.15|306|306.45|306.3|306.15|305.95|209
1660617900000|2022-08-16 02:45:00|306.2|306.05|306.05|305.9|306.2|306.05|306.05|305.9|164
1660618200000|2022-08-16 02:50:00|306.1|305.95|306.05|305.9|306.2|306.05|306.05|305.9|180
1660618500000|2022-08-16 02:55:00|306.1|305.85|306.2|306.05|306.2|306.05|306.05|305.85|187
1660618800000|2022-08-16 03:00:00|306.15|306|306.1|305.95|306.15|306|306.1|305.95|107
1660619100000|2022-08-16 03:05:00|306.15|306|306.1|305.95|306.15|306|306.1|305.95|94
1660619400000|2022-08-16 03:10:00|306.15|306|306.2|306.05|306.25|306.1|306.1|305.95|150
1660619700000|2022-08-16 03:15:00|306.15|306|306.3|306.15|306.35|306.2|306.15|306|192
1660620000000|2022-08-16 03:20:00|306.25|306.1|306.15|306|306.25|306.1|306.1|305.95|199
1660620300000|2022-08-16 03:25:00|306.25|306.1|306.54|306.39|306.54|306.39|306.25|306.1|200
1660620600000|2022-08-16 03:30:00|306.49|306.34|306.39|306.24|306.54|306.39|306.39|306.24|104
1660620900000|2022-08-16 03:35:00|306.44|306.29|306.44|306.24|306.44|306.29|306.29|306.14|226
1660621200000|2022-08-16 03:40:00|306.39|306.29|306.44|306.29|306.44|306.29|306.34|306.19|162
1660621500000|2022-08-16 03:45:00|306.39|306.24|306.44|306.29|306.44|306.29|306.34|306.19|205
1660621800000|2022-08-16 03:50:00|306.49|306.34|306.44|306.29|306.54|306.39|306.44|306.29|111
1660622100000|2022-08-16 03:55:00|306.39|306.24|306.44|306.29|306.49|306.34|306.34|306.19|259
1660622400000|2022-08-16 04:00:00|306.49|306.34|306.39|306.24|306.49|306.34|306.39|306.24|41
1660622700000|2022-08-16 04:05:00|306.44|306.29|306.39|306.24|306.44|306.29|306.39|306.24|73
1660623000000|2022-08-16 04:10:00|306.34|306.19|306.29|306.14|306.34|306.19|306.29|306.14|49
1660623300000|2022-08-16 04:15:00|306.34|306.19|306.24|306.09|306.34|306.19|306.24|306.09|70
1660623600000|2022-08-16 04:20:00|306.19|306.04|306.24|306.09|306.24|306.09|306.19|306.04|65
1660623900000|2022-08-16 04:25:00|||||||||44
1660624200000|2022-08-16 04:30:00|306.29|306.04|306.34|306.19|306.39|306.24|306.29|306.04|143
1660624500000|2022-08-16 04:35:00|306.29|306.14|306.39|306.19|306.39|306.24|306.29|306.14|61
1660624800000|2022-08-16 04:40:00|306.34|306.24|306.39|306.24|306.44|306.29|306.34|306.19|97
1660625100000|2022-08-16 04:45:00|306.44|306.29|306.44|306.29|306.44|306.29|306.44|306.29|59
1660625400000|2022-08-16 04:50:00|306.49|306.34|306.49|306.34|306.49|306.34|306.44|306.29|95
1660625700000|2022-08-16 04:55:00|306.54|306.29|306.44|306.29|306.59|306.44|306.44|306.29|122
1660626000000|2022-08-16 05:00:00|306.59|306.44|306.59|306.44|306.69|306.54|306.49|306.34|263
1660626300000|2022-08-16 05:05:00|306.54|306.39|306.69|306.54|306.84|306.69|306.54|306.39|171
1660626600000|2022-08-16 05:10:00|306.74|306.59|306.79|306.64|306.79|306.64|306.59|306.44|202
1660626900000|2022-08-16 05:15:00|306.74|306.59|306.79|306.64|306.84|306.64|306.69|306.54|204
1660627200000|2022-08-16 05:20:00|306.69|306.54|306.74|306.59|306.79|306.64|306.64|306.49|254
1660627500000|2022-08-16 05:25:00|306.79|306.64|306.69|306.54|306.89|306.74|306.64|306.49|206
1660627800000|2022-08-16 05:30:00|306.64|306.49|306.59|306.44|306.79|306.64|306.59|306.44|177
1660628100000|2022-08-16 05:35:00|306.64|306.49|306.64|306.49|306.69|306.54|306.59|306.44|151
1660628400000|2022-08-16 05:40:00|306.69|306.54|306.79|306.64|306.79|306.64|306.69|306.49|191
1660628700000|2022-08-16 05:45:00|306.74|306.59|306.74|306.59|306.84|306.69|306.74|306.59|130
1660629000000|2022-08-16 05:50:00|306.79|306.64|306.64|306.49|306.84|306.69|306.49|306.34|250
1660629300000|2022-08-16 05:55:00|306.59|306.44|306.54|306.39|306.69|306.49|306.49|306.34|203
1660629600000|2022-08-16 06:00:00|306.59|306.44|306.64|306.49|306.69|306.54|306.54|306.39|235
1660629900000|2022-08-16 06:05:00|306.59|306.44|306.54|306.39|306.64|306.49|306.54|306.39|206
1660630200000|2022-08-16 06:10:00|306.49|306.34|306.49|306.34|306.59|306.44|306.44|306.29|180
1660630500000|2022-08-16 06:15:00|306.44|306.29|306.49|306.34|306.54|306.39|306.44|306.29|125
1660630800000|2022-08-16 06:20:00|306.44|306.29|306.39|306.24|306.44|306.29|306.34|306.19|233
1660631100000|2022-08-16 06:25:00|306.44|306.29|306.29|306.14|306.44|306.29|306.29|306.14|127
1660631400000|2022-08-16 06:30:00|306.34|306.09|306.14|305.99|306.34|306.19|306.14|305.99|279
1660631700000|2022-08-16 06:35:00|306.09|305.94|306.09|305.94|306.14|305.99|306.09|305.94|152
1660632000000|2022-08-16 06:40:00|306.04|305.89|306.04|305.89|306.14|305.99|305.89|305.74|272
1660632300000|2022-08-16 06:45:00|306.09|305.84|306.04|305.89|306.09|305.94|305.94|305.79|165
1660632600000|2022-08-16 06:50:00|305.99|305.84|305.99|305.84|306.09|305.94|305.89|305.74|187
1660632900000|2022-08-16 06:55:00|306.04|305.89|305.59|305.44|306.04|305.89|305.59|305.44|387
1660633200000|2022-08-16 07:00:00|305.64|305.49|305.49|305.34|305.64|305.49|305.34|305.19|397
1660633500000|2022-08-16 07:05:00|305.54|305.29|305.59|305.44|305.69|305.54|305.44|305.29|285
1660633800000|2022-08-16 07:10:00|305.64|305.49|305.54|305.39|305.74|305.59|305.49|305.34|262
1660634100000|2022-08-16 07:15:00|305.59|305.44|305.54|305.39|305.64|305.44|305.34|305.19|283
1660634400000|2022-08-16 07:20:00|305.49|305.34|305.59|305.44|305.64|305.49|305.49|305.34|137
1660634700000|2022-08-16 07:25:00|305.64|305.49|305.69|305.54|305.74|305.59|305.64|305.49|116
1660635000000|2022-08-16 07:30:00|305.74|305.59|305.79|305.64|305.84|305.69|305.69|305.54|159
1660635300000|2022-08-16 07:35:00|305.74|305.59|305.69|305.54|305.74|305.59|305.64|305.49|207
1660635600000|2022-08-16 07:40:00|305.74|305.59|305.49|305.34|305.79|305.64|305.39|305.24|447
1660635900000|2022-08-16 07:45:00|305.54|305.39|305.69|305.54|305.74|305.54|305.49|305.34|153
1660636200000|2022-08-16 07:50:00|305.64|305.49|305.69|305.54|305.74|305.59|305.59|305.44|182
1660636500000|2022-08-16 07:55:00|305.74|305.59|305.74|305.59|305.84|305.64|305.64|305.49|198
1660636800000|2022-08-16 08:00:00|305.79|305.64|305.74|305.59|305.79|305.64|305.64|305.49|303
1660637100000|2022-08-16 08:05:00|305.69|305.54|306.04|305.89|306.09|305.94|305.69|305.54|212
1660637400000|2022-08-16 08:10:00|305.99|305.84|306.04|305.89|306.14|305.99|305.99|305.84|171
1660637700000|2022-08-16 08:15:00|306.09|305.84|306.14|305.99|306.14|305.99|305.99|305.84|96
1660638000000|2022-08-16 08:20:00|306.19|306.04|306.24|306.09|306.29|306.14|306.14|305.99|195
1660638300000|2022-08-16 08:25:00|306.19|306.04|306.34|306.19|306.39|306.24|306.19|306.04|123
1660638600000|2022-08-16 08:30:00|306.29|306.14|306.29|306.14|306.34|306.19|306.24|306.09|101
1660638900000|2022-08-16 08:35:00|306.34|306.19|306.34|306.19|306.39|306.24|306.24|306.09|189
1660639200000|2022-08-16 08:40:00|306.29|306.14|306.24|306.09|306.34|306.19|306.14|305.99|174
1660639500000|2022-08-16 08:45:00|306.29|306.14|306.14|305.99|306.29|306.14|306.04|305.89|322
1660639800000|2022-08-16 08:50:00|306.09|305.94|306.24|306.09|306.34|306.14|306.09|305.94|366
1660640100000|2022-08-16 08:55:00|306.19|306.04|306.24|306.04|306.29|306.14|306.19|306.04|298
1660640400000|2022-08-16 09:00:00|306.19|306.09|306.14|305.99|306.34|306.19|305.99|305.84|654
1660640700000|2022-08-16 09:05:00|306.09|305.94|306.19|305.99|306.24|306.09|306.09|305.94|142
1660641000000|2022-08-16 09:10:00|306.14|306.04|306.29|306.14|306.39|306.19|306.14|305.99|165
1660641300000|2022-08-16 09:15:00|306.34|306.19|306.54|306.34|306.64|306.44|306.34|306.19|124
1660641600000|2022-08-16 09:20:00|306.74|306.14|306.74|306.14|306.84|306.24|306.74|306.14|0
1660641900000|2022-08-16 09:25:00|306.84|306.24|306.74|306.14|306.84|306.24|306.74|306.14|10
1660642200000|2022-08-16 09:30:00|306.64|306.04|306.64|306.04|306.64|306.04|306.64|306.04|0
1660642800000|2022-08-16 09:40:00|306.74|306.14|306.74|306.14|306.74|306.14|306.64|306.04|0
1660643400000|2022-08-16 09:50:00|306.69|306.49|306.84|306.69|307.04|306.84|306.69|306.39|231
1660643700000|2022-08-16 09:55:00|306.79|306.64|306.99|306.79|306.99|306.79|306.79|306.64|268
1660644000000|2022-08-16 10:00:00|306.94|306.74|306.89|306.74|306.94|306.79|306.84|306.69|111
1660644300000|2022-08-16 10:05:00|306.84|306.69|306.84|306.64|306.84|306.74|306.79|306.64|28
1660644600000|2022-08-16 10:10:00|306.79|306.59|306.79|306.59|306.84|306.64|306.74|306.54|32
1660644900000|2022-08-16 10:15:00|306.74|306.64|306.74|306.59|306.79|306.64|306.74|306.59|11
1660645200000|2022-08-16 10:20:00|306.79|306.64|306.79|306.64|306.79|306.64|306.74|306.59|3
1660645500000|2022-08-16 10:25:00|306.84|306.69|306.79|306.59|306.84|306.69|306.74|306.59|22
1660645800000|2022-08-16 10:30:00|306.74|306.54|305.54|305.34|306.79|306.54|304.29|303.89|912
1660646100000|2022-08-16 10:35:00|305.49|305.39|304.94|304.69|305.64|305.49|304.69|304.49|378
1660646400000|2022-08-16 10:40:00|304.89|304.79|305.19|304.99|305.19|305.04|304.64|304.49|404
1660646700000|2022-08-16 10:45:00|305.14|305.04|305.49|305.34|305.59|305.39|305.14|304.94|113
1660647000000|2022-08-16 10:50:00|305.54|305.39|305.49|305.29|305.64|305.49|305.49|305.29|31
1660647300000|2022-08-16 10:55:00|305.44|305.24|305.79|305.64|305.89|305.69|305.44|305.24|63
1660647600000|2022-08-16 11:00:00|305.74|305.59|306.24|306.04|306.29|306.09|305.74|305.54|174
1660647900000|2022-08-16 11:05:00|306.19|305.99|306.29|306.09|306.39|306.24|306.19|305.99|111
1660648200000|2022-08-16 11:10:00|306.24|306.14|306.34|306.19|306.39|306.24|306.24|306.09|129
1660648500000|2022-08-16 11:15:00|306.44|306.24|306.64|306.44|306.79|306.59|306.44|306.24|426
1660648800000|2022-08-16 11:20:00|306.69|306.39|306.59|306.44|306.69|306.54|306.59|306.39|22
1660649100000|2022-08-16 11:25:00|306.54|306.39|306.54|306.34|306.54|306.44|306.44|306.24|6
1660649400000|2022-08-16 11:30:00|306.59|306.39|306.44|306.24|306.64|306.44|306.39|306.24|11
1660649700000|2022-08-16 11:35:00|306.39|306.29|306.29|306.09|306.39|306.29|306.24|306.09|6
1660650000000|2022-08-16 11:40:00|306.34|306.14|306.14|305.94|306.34|306.14|306.04|305.84|20
1660650300000|2022-08-16 11:45:00|306.09|305.89|306.04|305.89|306.14|305.94|306.04|305.89|26
1660650600000|2022-08-16 11:50:00|305.99|305.84|305.94|305.74|306.04|305.89|305.84|305.69|54
1660650900000|2022-08-16 11:55:00|305.89|305.79|306.04|305.89|306.04|305.89|305.89|305.74|23
1660651200000|2022-08-16 12:00:00|306.09|305.84|306.19|305.99|306.19|306.04|305.94|305.79|16
1660651500000|2022-08-16 12:05:00|306.14|305.94|306.09|305.89|306.14|305.99|306.09|305.89|8
1660651800000|2022-08-16 12:10:00|306.14|305.94|306.09|305.94|306.14|305.99|306.09|305.89|16
1660652100000|2022-08-16 12:15:00|306.14|305.99|306.09|305.89|306.14|305.99|306.09|305.89|4
1660652400000|2022-08-16 12:20:00|306.04|305.84|305.99|305.79|306.09|305.89|305.94|305.79|11
1660652700000|2022-08-16 12:25:00|305.94|305.84|305.89|305.69|305.99|305.84|305.89|305.69|29
1660653000000|2022-08-16 12:30:00|305.84|305.74|305.89|305.74|305.94|305.79|305.79|305.64|56
1660653300000|2022-08-16 12:35:00|305.84|305.69|305.84|305.69|305.89|305.69|305.79|305.64|10
1660653600000|2022-08-16 12:40:00|305.79|305.64|305.79|305.59|305.84|305.69|305.74|305.59|41
1660653900000|2022-08-16 12:45:00|305.74|305.64|305.74|305.59|305.79|305.64|305.69|305.49|11
1660654200000|2022-08-16 12:50:00|305.69|305.54|305.69|305.54|305.74|305.59|305.64|305.49|17
1660654500000|2022-08-16 12:55:00|305.74|305.49|305.99|305.79|305.99|305.79|305.69|305.49|9
1660654800000|2022-08-16 13:00:00|305.94|305.84|305.99|305.84|306.04|305.89|305.94|305.79|10
1660655100000|2022-08-16 13:05:00|306.04|305.89|305.94|305.79|306.04|305.89|305.89|305.74|20
1660655400000|2022-08-16 13:10:00|305.89|305.74|305.94|305.74|305.94|305.74|305.84|305.69|9
1660655700000|2022-08-16 13:15:00|305.89|305.69|305.84|305.69|305.94|305.74|305.84|305.69|4
1660656000000|2022-08-16 13:20:00|305.89|305.79|306.09|305.94|306.19|305.99|305.89|305.79|19
1660656300000|2022-08-16 13:25:00|306.14|305.99|305.99|305.84|306.19|306.04|305.99|305.84|10
1660656600000|2022-08-16 13:30:00|306.09|305.94|305.24|305.04|306.14|305.94|304.94|304.79|520
1660656900000|2022-08-16 13:35:00|305.14|304.99|304.44|304.29|305.39|305.19|304.14|303.94|342
1660657200000|2022-08-16 13:40:00|304.49|304.24|304.04|303.84|304.54|304.34|303.89|303.69|123
1660657500000|2022-08-16 13:45:00|303.99|303.79|303.99|303.84|304.44|304.29|303.94|303.74|122
1660657800000|2022-08-16 13:50:00|303.94|303.79|303.04|302.89|303.99|303.84|303.04|302.84|173
1660658100000|2022-08-16 13:55:00|303.09|302.84|302.84|302.64|303.09|302.84|302.79|302.64|135
1660658400000|2022-08-16 14:00:00|302.79|302.59|302.34|302.14|302.84|302.64|302.29|302.09|123
1660658700000|2022-08-16 14:05:00|302.39|302.09|302.34|302.14|302.44|302.24|302.24|302.09|86
1660659000000|2022-08-16 14:10:00|302.29|302.19|302.39|302.24|302.49|302.34|302.19|301.99|71
1660659300000|2022-08-16 14:15:00|302.34|302.19|302.19|301.99|302.39|302.19|301.99|301.84|71
1660659600000|2022-08-16 14:20:00|302.14|301.94|302.09|301.94|302.19|302.04|302.04|301.89|62
1660659900000|2022-08-16 14:25:00|302.04|301.89|301.69|301.54|302.04|301.89|301.69|301.54|90
1660660200000|2022-08-16 14:30:00|301.14|301.19|300.74|300.59|301.14|301.19|300.64|300.49|362
1660660500000|2022-08-16 14:35:00|300.69|300.54|300.79|300.59|300.99|300.79|300.64|300.49|109
1660660800000|2022-08-16 14:40:00|300.74|300.64|301.14|300.99|301.29|301.09|300.74|300.59|261
1660661100000|2022-08-16 14:45:00|301.19|301.04|301.39|301.24|301.39|301.24|301.09|300.89|55
1660661400000|2022-08-16 14:50:00|301.44|301.29|301.39|301.19|301.59|301.44|301.29|301.14|81
1660661700000|2022-08-16 14:55:00|301.34|301.24|301.39|301.24|301.59|301.44|301.29|301.09|126
1660662000000|2022-08-16 15:00:00|301.34|301.19|301.19|300.99|301.64|301.49|301.19|300.99|164
1660662300000|2022-08-16 15:05:00|301.24|301.04|301.24|301.09|301.44|301.29|301.24|300.99|104
1660662600000|2022-08-16 15:10:00|301.29|301.14|301.34|301.19|301.49|301.29|301.24|301.09|100
1660662900000|2022-08-16 15:15:00|301.39|301.24|301.54|301.39|301.59|301.44|301.34|301.19|115
1660663200000|2022-08-16 15:20:00|301.59|301.44|301.54|301.34|301.64|301.49|301.44|301.29|125
1660663500000|2022-08-16 15:25:00|301.49|301.29|301.34|301.19|301.49|301.34|301.24|301.04|115
1660663800000|2022-08-16 15:30:00|301.29|301.14|301.14|300.99|301.49|301.29|301.14|300.99|64
1660664100000|2022-08-16 15:35:00|301.19|301.04|301.19|301.04|301.19|301.04|301.14|300.94|82
1660664400000|2022-08-16 15:40:00|301.24|300.99|301.04|300.89|301.24|301.09|301.04|300.89|115
1660664700000|2022-08-16 15:45:00|300.99|300.84|301.24|301.04|301.24|301.09|300.94|300.79|129
1660665000000|2022-08-16 15:50:00|301.19|301.09|301.44|301.24|301.44|301.29|301.19|300.99|16
1660665300000|2022-08-16 15:55:00|301.39|301.29|301.74|301.54|301.74|301.59|301.39|301.24|25
1660665600000|2022-08-16 16:00:00|301.79|301.59|301.79|301.64|301.89|301.74|301.69|301.54|15
1660665900000|2022-08-16 16:05:00|301.84|301.69|301.64|301.49|301.94|301.79|301.64|301.49|15
1660666200000|2022-08-16 16:10:00|301.59|301.44|301.44|301.29|301.59|301.44|301.34|301.19|26
1660666500000|2022-08-16 16:15:00|301.39|301.24|301.59|301.44|301.59|301.44|301.34|301.19|34
1660666800000|2022-08-16 16:20:00|301.54|301.39|301.54|301.39|301.59|301.44|301.44|301.29|21
1660667100000|2022-08-16 16:25:00|301.59|301.44|301.39|301.24|301.59|301.44|301.39|301.24|22
1660667400000|2022-08-16 16:30:00|301.34|301.19|301.44|301.29|301.49|301.34|301.34|301.19|12
1660667700000|2022-08-16 16:35:00|301.39|301.24|301.24|301.09|301.39|301.24|301.24|301.09|9
1660668000000|2022-08-16 16:40:00|301.29|301.04|301.24|301.09|301.29|301.14|301.14|300.99|22
1660668300000|2022-08-16 16:45:00|301.29|301.14|301.24|301.04|301.29|301.14|301.24|301.04|1
1660668600000|2022-08-16 16:50:00|301.19|301.09|301.39|301.24|301.44|301.24|301.19|301.04|21
1660668900000|2022-08-16 16:55:00|301.44|301.19|301.39|301.19|301.49|301.29|301.39|301.19|5
1660669200000|2022-08-16 17:00:00|301.44|301.24|301.44|301.24|301.44|301.29|301.39|301.19|3
1660669500000|2022-08-16 17:05:00|301.49|301.29|301.49|301.29|301.49|301.34|301.44|301.24|2
1660669800000|2022-08-16 17:10:00|301.44|301.24|301.19|300.99|301.49|301.29|301.14|300.94|70
1660670100000|2022-08-16 17:15:00|301.14|300.94|301.09|300.89|301.19|300.99|301.04|300.89|16
1660670400000|2022-08-16 17:20:00|301.04|300.94|301.19|300.99|301.19|300.99|301.04|300.89|11
1660670700000|2022-08-16 17:25:00|301.14|300.94|301.04|300.89|301.19|300.99|301.04|300.89|8
1660671000000|2022-08-16 17:30:00|300.99|300.84|301.04|300.89|301.04|300.89|300.99|300.84|23
1660671300000|2022-08-16 17:35:00|300.99|300.84|301.19|300.99|301.29|301.09|300.99|300.84|26
1660671600000|2022-08-16 17:40:00|301.14|300.94|301.19|301.04|301.19|301.04|301.09|300.94|4
1660671900000|2022-08-16 17:45:00|301.24|301.09|301.29|301.09|301.29|301.09|301.19|301.04|12
1660672200000|2022-08-16 17:50:00|301.34|301.14|301.34|301.19|301.39|301.24|301.29|301.09|10
1660672500000|2022-08-16 17:55:00|301.39|301.24|301.34|301.14|301.39|301.24|301.29|301.14|15
1660672800000|2022-08-16 18:00:00|301.29|301.19|301.14|300.99|301.29|301.19|301.14|300.99|20
1660673100000|2022-08-16 18:05:00|301.19|301.04|301.19|300.99|301.24|301.09|301.14|300.99|6
1660673400000|2022-08-16 18:10:00|301.24|301.04|301.24|301.04|301.29|301.14|301.19|301.04|18
1660673700000|2022-08-16 18:15:00|301.19|300.99|301.14|300.94|301.19|301.04|301.09|300.94|10
1660674000000|2022-08-16 18:20:00|301.09|300.99|301.09|300.94|301.14|300.99|300.99|300.84|16
1660674300000|2022-08-16 18:25:00|301.04|300.89|301.04|300.89|301.14|300.94|300.99|300.84|23
1660674600000|2022-08-16 18:30:00|300.99|300.84|300.94|300.79|301.09|300.94|300.94|300.79|35
1660674900000|2022-08-16 18:35:00|300.89|300.74|300.54|300.34|300.89|300.74|300.49|300.34|34
1660675200000|2022-08-16 18:40:00|300.49|300.39|300.44|300.24|300.54|300.39|300.34|300.14|7
1660675500000|2022-08-16 18:45:00|300.39|300.29|300.29|300.09|300.44|300.29|300.24|300.04|27
1660675800000|2022-08-16 18:50:00|300.34|300.14|300.29|300.14|300.34|300.19|300.24|300.04|10
1660676100000|2022-08-16 18:55:00|300.34|300.09|300.54|300.34|300.54|300.39|300.29|300.09|9
1660676400000|2022-08-16 19:00:00|300.49|300.29|300.34|300.14|300.49|300.34|300.34|300.14|6
1660676700000|2022-08-16 19:05:00|300.39|300.19|300.54|300.34|300.59|300.39|300.34|300.14|11
1660677000000|2022-08-16 19:10:00|300.49|300.29|300.64|300.49|300.69|300.49|300.49|300.29|10
1660677300000|2022-08-16 19:15:00|300.59|300.44|300.79|300.64|300.79|300.64|300.59|300.39|5
1660677600000|2022-08-16 19:20:00|300.74|300.59|300.94|300.74|300.94|300.79|300.74|300.54|5
1660677900000|2022-08-16 19:25:00|300.99|300.79|301.09|300.89|301.14|300.94|300.89|300.74|3
1660678200000|2022-08-16 19:30:00|301.14|300.94|301.19|300.99|301.24|300.99|301.09|300.89|1
1660678500000|2022-08-16 19:35:00|301.24|301.04|301.09|300.94|301.24|301.04|301.09|300.89|2
1660678800000|2022-08-16 19:40:00|301.14|300.99|301.19|300.99|301.24|301.04|301.14|300.94|4
1660679100000|2022-08-16 19:45:00|301.24|301.04|301.39|301.24|301.49|301.34|301.19|301.04|28
1660679400000|2022-08-16 19:50:00|301.34|301.19|301.59|301.44|301.59|301.44|301.34|301.14|40
1660679700000|2022-08-16 19:55:00|301.54|301.39|301.49|301.34|301.54|301.39|301.39|301.19|59
1660680000000|2022-08-16 20:00:00|301.44|301.29|301.59|301.39|301.59|301.39|301.44|301.29|21
1660680300000|2022-08-16 20:05:00|301.54|301.44|301.54|301.34|301.59|301.44|301.49|301.34|1
1660680600000|2022-08-16 20:10:00|301.59|301.39|301.54|301.39|301.59|301.39|301.54|301.34|0
1660680900000|2022-08-16 20:15:00|301.59|301.34|301.59|301.39|301.59|301.39|301.54|301.34|7
1660681200000|2022-08-16 20:20:00|301.64|301.34|301.64|301.39|301.64|301.44|301.64|301.34|2
1660682100000|2022-08-16 20:35:00|301.69||301.69||301.69||301.64||0
1660682400000|2022-08-16 20:40:00|301.64|301.44|301.69|301.49|301.69|301.49|301.54|301.24|5
1660682700000|2022-08-16 20:45:00|301.64|301.34|301.79|301.49|301.79|301.64|301.59|301.34|10
1660683000000|2022-08-16 20:50:00|301.74||301.79||301.79||301.74||0
1660683300000|2022-08-16 20:55:00|301.74|301.54|301.94|301.54|301.94|301.64|301.74|301.49|30
1660683600000|2022-08-16 21:00:00||301.49||300.64||301.49||300.64|0
1660684200000|2022-08-16 21:10:00|301.19|300.69|301.24|300.64|301.24|300.74|301.19|300.64|0
1660684500000|2022-08-16 21:15:00|301.14|300.54|301.14|300.54|301.14|300.54|301.14|300.54|0
1660684800000|2022-08-16 21:20:00|301.24|300.64|301.14|300.54|301.24|300.64|301.14|300.54|0
1660685100000|2022-08-16 21:25:00|301.24|300.64|301.24|300.64|301.24|300.64|301.24|300.64|0
1660685700000|2022-08-16 21:35:00|301.14|300.54|301.24|300.64|301.24|300.64|301.14|300.54|0
1660687200000|2022-08-16 22:00:00|301.14|300.54|301.14|300.54|301.24|300.64|301.04|300.44|0
1660687500000|2022-08-16 22:05:00|301.04|300.44|301.04|300.44|301.14|300.54|301.04|300.44|0
1660687800000|2022-08-16 22:10:00|301.14|300.54|301.14|300.54|301.14|300.54|301.04|300.44|0
1660688100000|2022-08-16 22:15:00|301.04|300.44|301.04|300.44|301.14|300.54|301.04|300.44|0
1660688400000|2022-08-16 22:20:00|301.14|300.54|301.14|300.54|301.14|300.54|301.04|300.44|0
1660688700000|2022-08-16 22:25:00|301.04|300.44|301.14|300.54|301.14|300.54|301.04|300.44|0
1660689300000|2022-08-16 22:35:00|301.04|300.44|301.14|300.54|301.14|300.54|301.04|300.44|0
1660691100000|2022-08-16 23:05:00|301.04|300.44|301.14|300.54|301.14|300.54|301.04|300.44|0
1660692000000|2022-08-16 23:20:00|301.04|300.44|301.14|300.54|301.14|300.54|301.04|300.44|0
1660692300000|2022-08-16 23:25:00|301.04|300.44|301.04|300.44|301.14|300.54|301.04|300.44|0
1660692900000|2022-08-16 23:35:00|301.14|300.54|301.04|300.44|301.14|300.54|301.04|300.44|0
1660693200000|2022-08-16 23:40:00|301.14|300.54|301.04|300.44|301.14|300.54|301.04|300.44|0
1660693500000|2022-08-16 23:45:00|301.14|300.54|301.14|300.54|301.14|300.54|301.04|300.44|0
1660693800000|2022-08-16 23:50:00|301.24|300.64|301.24|300.64|301.24|300.64|301.14|300.54|0
1660694400000|2022-08-17 00:00:00|301.24|300.64|301.14|300.54|301.24|300.64|301.04|300.44|0
1660694700000|2022-08-17 00:05:00|301.24|300.64|301.24|300.64|301.24|300.64|301.14|300.54|0
1660695000000|2022-08-17 00:10:00|301.34|300.74|301.44|300.84|301.44|300.84|301.34|300.74|0
1660695300000|2022-08-17 00:15:00|301.44|300.84|301.44|300.84|301.44|300.84|301.34|300.74|0
1660695600000|2022-08-17 00:20:00|301.34|300.74|301.34|300.74|301.34|300.74|301.34|300.74|0
1660695900000|2022-08-17 00:25:00|301.94|301.34|301.94|301.34|301.94|301.34|301.84|301.24|0
1660696200000|2022-08-17 00:30:00|302.34|301.99|302.39|302.19|302.49|302.34|301.59|301.29|721
1660696500000|2022-08-17 00:35:00|302.34|302.14|302.09|301.89|302.39|302.19|301.99|301.79|346
1660696800000|2022-08-17 00:40:00|302.04|301.94|302.09|301.94|302.24|302.09|302.04|301.89|256
1660697100000|2022-08-17 00:45:00|302.14|301.99|301.99|301.84|302.19|302.04|301.99|301.84|156
1660697400000|2022-08-17 00:50:00|301.94|301.79|302.04|301.89|302.14|301.99|301.89|301.74|180
1660697700000|2022-08-17 00:55:00|301.99|301.84|301.74|301.59|302.09|301.94|301.69|301.54|239
1660698000000|2022-08-17 01:00:00|301.79|301.64|302.34|302.19|302.34|302.19|301.69|301.54|851
1660698300000|2022-08-17 01:05:00|302.44|302.24|302.19|302.04|302.69|302.54|302.19|302.04|476
1660698600000|2022-08-17 01:10:00|302.14|301.99|302.44|302.29|302.54|302.34|302.14|301.99|360
1660698900000|2022-08-17 01:15:00|302.49|302.34|302.19|302.04|302.69|302.49|302.14|301.99|273
1660699200000|2022-08-17 01:20:00|302.14|301.99|302.04|301.89|302.34|302.19|301.99|301.84|283
1660699500000|2022-08-17 01:25:00|301.99|301.84|301.74|301.59|301.99|301.89|301.69|301.54|344
1660699800000|2022-08-17 01:30:00|301.94|301.79|301.94|301.79|302.09|301.94|301.89|301.74|483
1660700100000|2022-08-17 01:35:00|301.99|301.84|301.99|301.84|302.19|302.04|301.89|301.69|313
1660700400000|2022-08-17 01:40:00|302.04|301.89|302.14|301.99|302.34|302.19|301.99|301.84|168
1660700700000|2022-08-17 01:45:00|302.09|301.94|302.24|302.09|302.29|302.14|301.99|301.79|179
1660701000000|2022-08-17 01:50:00|302.29|302.14|302.44|302.29|302.44|302.29|302.19|302.04|215
1660701300000|2022-08-17 01:55:00|302.39|302.24|302.29|302.14|302.49|302.34|302.29|302.14|181
1660701600000|2022-08-17 02:00:00|302.34|302.19|302.19|302.04|302.49|302.29|302.19|302.04|187
1660701900000|2022-08-17 02:05:00|302.24|302.09|302.09|301.94|302.24|302.09|301.99|301.84|172
1660702200000|2022-08-17 02:10:00|302.04|301.89|301.94|301.79|302.04|301.89|301.94|301.79|100
1660702500000|2022-08-17 02:15:00|301.99|301.84|302.14|301.99|302.19|302.04|301.94|301.79|200
1660702800000|2022-08-17 02:20:00|302.09|301.94|301.99|301.84|302.14|301.99|301.94|301.74|149
1660703100000|2022-08-17 02:25:00|301.94|301.79|302.44|302.29|302.44|302.29|301.84|301.69|246
1660703400000|2022-08-17 02:30:00|302.39|302.24|302.19|302.04|302.39|302.24|302.19|302.04|178
1660703700000|2022-08-17 02:35:00|302.14|301.99|302.09|301.94|302.29|302.14|302.04|301.89|241
1660704000000|2022-08-17 02:40:00|302.14|301.99|302.34|302.19|302.44|302.29|302.14|301.99|213
1660704300000|2022-08-17 02:45:00|302.29|302.14|302.39|302.24|302.49|302.34|302.29|302.14|113
1660704600000|2022-08-17 02:50:00|302.34|302.19|302.39|302.24|302.54|302.39|302.24|302.04|177
1660704900000|2022-08-17 02:55:00|302.34|302.19|302.04|301.89|302.34|302.19|302.04|301.89|67
1660705200000|2022-08-17 03:00:00|302.14|301.99|302.24|302.09|302.29|302.14|302.14|301.99|134
1660705500000|2022-08-17 03:05:00|302.29|302.14|302.49|302.34|302.54|302.39|302.24|302.09|204
1660705800000|2022-08-17 03:10:00|302.44|302.29|302.19|301.99|302.54|302.39|302.19|301.99|208
1660706100000|2022-08-17 03:15:00|302.14|302.04|302.04|301.89|302.14|302.04|302.04|301.89|115
1660706400000|2022-08-17 03:20:00|302.09|301.94|302.24|302.09|302.34|302.19|302.09|301.94|99
1660706700000|2022-08-17 03:25:00|302.29|302.14|302.09|301.94|302.34|302.19|302.09|301.89|143
1660707000000|2022-08-17 03:30:00|302.04|301.89|302.24|302.09|302.24|302.09|302.04|301.89|90
1660707300000|2022-08-17 03:35:00|302.19|302.04|302.39|302.24|302.44|302.24|302.19|302.04|77
1660707600000|2022-08-17 03:40:00|302.44|302.29|302.24|302.09|302.49|302.34|302.24|302.09|81
1660707900000|2022-08-17 03:45:00|302.29|302.04|302.14|301.99|302.34|302.19|302.14|301.99|109
1660708200000|2022-08-17 03:50:00|302.19|302.04|302.24|302.09|302.34|302.14|302.19|302.04|101
1660708500000|2022-08-17 03:55:00|302.29|302.14|302.24|302.04|302.44|302.29|302.19|302.04|134
1660708800000|2022-08-17 04:00:00|302.19|302.09|302.29|302.14|302.39|302.24|302.19|302.04|94
1660709100000|2022-08-17 04:05:00|302.34|302.19|302.39|302.19|302.39|302.24|302.29|302.14|92
1660709400000|2022-08-17 04:10:00|302.34|302.24|302.39|302.24|302.39|302.24|302.34|302.19|44
1660709700000|2022-08-17 04:15:00|302.34|302.19|302.39|302.24|302.39|302.24|302.34|302.19|39
1660710000000|2022-08-17 04:20:00|302.44|302.29|302.39|302.24|302.49|302.34|302.34|302.19|87
1660710300000|2022-08-17 04:25:00|302.34|302.19|302.39|302.19|302.39|302.24|302.34|302.19|45
1660710600000|2022-08-17 04:30:00|302.44|302.24|302.49|302.34|302.49|302.34|302.44|302.24|41
1660710900000|2022-08-17 04:35:00|302.44|302.29|302.39|302.24|302.44|302.29|302.39|302.24|43
1660711200000|2022-08-17 04:40:00|||||||||22
1660711500000|2022-08-17 04:45:00||302.19||302.24||302.24||302.19|26
1660711800000|2022-08-17 04:50:00|||||||||25
1660712100000|2022-08-17 04:55:00|||||||||30
1660712400000|2022-08-17 05:00:00|302.49|302.34|302.59|302.44|302.69|302.54|302.44|302.29|231
1660712700000|2022-08-17 05:05:00|302.64|302.49|302.59|302.44|302.69|302.54|302.49|302.34|96
1660713000000|2022-08-17 05:10:00|302.54|302.39|302.49|302.34|302.64|302.49|302.49|302.34|96
1660713300000|2022-08-17 05:15:00|302.44|302.29|302.39|302.24|302.49|302.34|302.34|302.19|264
1660713600000|2022-08-17 05:20:00|302.34|302.19|302.29|302.14|302.39|302.24|302.24|302.09|164
1660713900000|2022-08-17 05:25:00|302.34|302.19|302.34|302.19|302.44|302.29|302.29|302.14|137
1660714200000|2022-08-17 05:30:00|302.29|302.14|302.29|302.14|302.29|302.14|302.24|302.09|128
1660714500000|2022-08-17 05:35:00|302.24|302.09|302.29|302.14|302.29|302.14|302.19|302.04|267
1660714800000|2022-08-17 05:40:00|302.34|302.19|302.44|302.29|302.49|302.34|302.34|302.19|71
1660715100000|2022-08-17 05:45:00|302.39|302.24|302.29|302.14|302.44|302.29|302.29|302.14|97
1660715400000|2022-08-17 05:50:00|302.34|302.19|302.34|302.19|302.39|302.24|302.29|302.14|96
1660715700000|2022-08-17 05:55:00|302.39|302.24|302.69|302.54|302.69|302.54|302.39|302.24|119
1660716000000|2022-08-17 06:00:00|302.64|302.49|302.44|302.29|302.64|302.49|302.44|302.29|185
1660716300000|2022-08-17 06:05:00|302.39|302.24|302.39|302.24|302.49|302.34|302.34|302.19|124
1660716600000|2022-08-17 06:10:00|302.34|302.19|302.29|302.14|302.34|302.19|302.29|302.09|62
1660716900000|2022-08-17 06:15:00|302.34|302.19|302.19|302.04|302.34|302.19|302.14|301.99|132
1660717200000|2022-08-17 06:20:00|302.14|301.99|302.09|301.94|302.14|301.99|302.09|301.94|102
1660717500000|2022-08-17 06:25:00|302.04|301.89|302.19|302.04|302.19|302.04|302.04|301.89|210
1660717800000|2022-08-17 06:30:00|302.24|301.99|302.19|302.04|302.24|302.04|302.14|301.99|85
1660718100000|2022-08-17 06:35:00|302.14|301.99|302.04|301.89|302.19|302.04|302.04|301.89|83
1660718400000|2022-08-17 06:40:00|302.09|301.84|301.94|301.79|302.09|301.84|301.94|301.74|68
1660718700000|2022-08-17 06:45:00|301.89|301.74|301.74|301.59|301.89|301.74|301.69|301.54|120
1660719000000|2022-08-17 06:50:00|301.79|301.64|301.64|301.49|301.79|301.64|301.64|301.49|341
1660719300000|2022-08-17 06:55:00|301.59|301.44|301.49|301.34|301.64|301.49|301.49|301.29|172
1660719600000|2022-08-17 07:00:00|301.44|301.29|301.59|301.44|301.59|301.44|301.29|301.14|312
1660719900000|2022-08-17 07:05:00|301.54|301.39|301.59|301.44|301.64|301.49|301.39|301.24|213
1660720200000|2022-08-17 07:10:00|301.54|301.39|301.44|301.29|301.59|301.44|301.44|301.29|132
1660720500000|2022-08-17 07:15:00|301.39|301.24|301.19|301.04|301.39|301.24|301.19|301.04|213
1660720800000|2022-08-17 07:20:00|301.24|301.09|301.29|301.14|301.34|301.19|301.24|301.09|161
1660721100000|2022-08-17 07:25:00|301.34|301.19|301.39|301.24|301.44|301.29|301.24|301.09|307
1660721400000|2022-08-17 07:30:00|301.44|301.19|301.24|301.09|301.44|301.19|301.19|301.04|223
1660721700000|2022-08-17 07:35:00|301.29|301.14|301.29|301.14|301.39|301.24|301.24|301.09|330
1660722000000|2022-08-17 07:40:00|301.24|301.09|301.29|301.09|301.34|301.19|301.19|300.99|335
1660722300000|2022-08-17 07:45:00|301.24|301.14|301.29|301.14|301.39|301.24|301.24|301.09|287
1660722600000|2022-08-17 07:50:00|301.34|301.19|301.44|301.29|301.44|301.29|301.29|301.14|268
1660722900000|2022-08-17 07:55:00|301.39|301.24|301.19|301.04|301.44|301.29|301.19|301.04|245
1660723200000|2022-08-17 08:00:00|301.14|300.99|301.24|301.09|301.29|301.14|301.04|300.84|248
1660723500000|2022-08-17 08:05:00|301.19|301.04|301.24|301.09|301.29|301.14|301.19|301.04|131
1660723800000|2022-08-17 08:10:00|301.29|301.04|301.29|301.14|301.29|301.14|301.19|301.04|215
1660724100000|2022-08-17 08:15:00|301.24|301.09|301.09|300.94|301.29|301.14|301.09|300.94|91
1660724400000|2022-08-17 08:20:00|301.14|300.99|301.14|300.99|301.24|301.09|301.09|300.94|239
1660724700000|2022-08-17 08:25:00|301.09|300.94|301.19|301.04|301.24|301.09|301.09|300.94|135
1660725000000|2022-08-17 08:30:00|301.14|300.99|301.09|300.94|301.14|300.99|301.04|300.89|167
1660725300000|2022-08-17 08:35:00|301.14|300.99|301.19|301.04|301.19|301.04|301.04|300.89|231
1660725600000|2022-08-17 08:40:00|301.14|300.99|301.09|300.94|301.24|301.09|301.09|300.94|117
1660725900000|2022-08-17 08:45:00|301.04|300.89|301.09|300.94|301.14|300.99|301.04|300.89|223
1660726200000|2022-08-17 08:50:00|301.19|301.04|301.19|301.04|301.19|301.04|301.14|300.99|331
1660726500000|2022-08-17 08:55:00|301.24|301.09|300.99|300.84|301.29|301.14|300.89|300.74|723
1660726800000|2022-08-17 09:00:00|301.04|300.89|301.49|301.29|301.54|301.39|300.99|300.84|581
1660727100000|2022-08-17 09:05:00|301.44|301.34|301.19|301.04|301.44|301.34|301.14|300.99|296
1660727400000|2022-08-17 09:10:00|301.24|301.09|301.49|301.34|301.49|301.34|301.19|300.99|167
1660727700000|2022-08-17 09:15:00|301.54|301.39|301.44|301.24|301.59|301.44|301.44|301.24|183
1660728000000|2022-08-17 09:20:00|301.79|301.19|301.79|301.19|301.79|301.19|301.69|301.09|0
1660728300000|2022-08-17 09:25:00|301.89|301.29|301.89|301.29|301.89|301.29|301.79|301.19|17
1660728600000|2022-08-17 09:30:00|301.79|301.19|301.69|301.09|301.89|301.29|301.69|301.09|0
1660728900000|2022-08-17 09:35:00|301.79|301.19|301.79|301.19|301.89|301.29|301.69|301.09|0
1660729200000|2022-08-17 09:40:00|301.89|301.29|301.79|301.19|301.89|301.29|301.79|301.19|0
1660729500000|2022-08-17 09:45:00|301.69|301.09|301.69|301.09|301.69|301.09|301.69|301.09|0
1660729800000|2022-08-17 09:50:00|301.14|300.94|301.04|300.89|301.24|301.04|300.99|300.84|82
1660730100000|2022-08-17 09:55:00|301.09|300.94|301.09|300.94|301.14|300.99|301.04|300.89|20
1660730400000|2022-08-17 10:00:00|301.04|300.89|301.09|300.89|301.09|300.94|300.99|300.79|5
1660730700000|2022-08-17 10:05:00|301.04|300.84|301.09|300.94|301.09|300.94|301.04|300.84|0
1660731000000|2022-08-17 10:10:00|301.04|300.89|300.99|300.84|301.09|300.89|300.99|300.84|1
1660731300000|2022-08-17 10:15:00|300.94|300.79|300.79|300.64|300.99|300.84|300.79|300.64|15
1660731600000|2022-08-17 10:20:00|300.84|300.69|300.79|300.59|300.84|300.69|300.69|300.54|89
1660731900000|2022-08-17 10:25:00|300.74|300.54|300.89|300.69|300.89|300.74|300.69|300.49|95
1660732200000|2022-08-17 10:30:00|300.84|300.64|300.99|300.79|300.99|300.84|300.74|300.59|56
1660732500000|2022-08-17 10:35:00|300.94|300.84|300.89|300.74|300.99|300.84|300.89|300.74|0
1660732800000|2022-08-17 10:40:00|300.84|300.69|300.84|300.69|300.94|300.79|300.84|300.69|22
1660733100000|2022-08-17 10:45:00|300.79|300.64|300.74|300.54|300.79|300.64|300.69|300.54|18
1660733400000|2022-08-17 10:50:00|300.69|300.59|300.74|300.59|300.74|300.59|300.69|300.54|10
1660733700000|2022-08-17 10:55:00|300.79|300.54|300.89|300.69|300.89|300.69|300.69|300.54|12
1660734000000|2022-08-17 11:00:00|300.84|300.64|300.69|300.54|300.89|300.69|300.69|300.49|21
1660734300000|2022-08-17 11:05:00|300.74|300.59|300.64|300.49|300.79|300.59|300.59|300.44|31
1660734600000|2022-08-17 11:10:00|300.69|300.44|300.49|300.34|300.69|300.54|300.49|300.34|41
1660734900000|2022-08-17 11:15:00|300.54|300.39|300.44|300.24|300.54|300.39|300.34|300.19|50
1660735200000|2022-08-17 11:20:00|300.39|300.19|300.39|300.19|300.44|300.29|300.34|300.14|47
1660735500000|2022-08-17 11:25:00|300.34|300.14|300.39|300.19|300.44|300.29|300.29|300.14|26
1660735800000|2022-08-17 11:30:00|300.34|300.14|300.39|300.19|300.44|300.24|300.29|300.09|15
1660736100000|2022-08-17 11:35:00|300.34|300.14|300.39|300.19|300.44|300.24|300.24|300.04|22
1660736400000|2022-08-17 11:40:00|300.44|300.24|300.39|300.24|300.44|300.24|300.34|300.14|9
1660736700000|2022-08-17 11:45:00|300.34|300.19|300.44|300.24|300.44|300.29|300.34|300.19|10
1660737000000|2022-08-17 11:50:00|300.39|300.29|300.44|300.29|300.44|300.29|300.39|300.24|5
1660737300000|2022-08-17 11:55:00|300.49|300.34|300.49|300.29|300.49|300.34|300.34|300.19|10
1660737600000|2022-08-17 12:00:00|300.54|300.34|300.59|300.39|300.64|300.44|300.49|300.29|8
1660737900000|2022-08-17 12:05:00|300.54|300.34|300.59|300.39|300.64|300.44|300.49|300.34|0
1660738200000|2022-08-17 12:10:00|300.64|300.44|300.54|300.34|300.69|300.49|300.49|300.34|1
1660738500000|2022-08-17 12:15:00|300.49|300.39|300.59|300.39|300.64|300.44|300.49|300.34|2
1660738800000|2022-08-17 12:20:00|300.54|300.44|300.39|300.24|300.54|300.44|300.34|300.19|5
1660739100000|2022-08-17 12:25:00|300.44|300.29|300.44|300.24|300.44|300.29|300.39|300.24|44
1660739400000|2022-08-17 12:30:00|300.29|300.04|300.29|300.14|300.59|300.19|300.14|299.99|55
1660739700000|2022-08-17 12:35:00|300.34|300.19|300.49|300.34|300.54|300.39|300.34|300.14|31
1660740000000|2022-08-17 12:40:00|300.54|300.39|300.44|300.29|300.54|300.39|300.39|300.19|23
1660740300000|2022-08-17 12:45:00|300.49|300.34|300.49|300.34|300.49|300.34|300.39|300.24|28
1660740600000|2022-08-17 12:50:00|300.54|300.39|300.29|300.14|300.59|300.44|300.29|300.14|87
1660740900000|2022-08-17 12:55:00|300.34|300.19|300.49|300.34|300.74|300.59|300.29|300.09|153
1660741200000|2022-08-17 13:00:00|300.54|300.39|300.29|300.14|300.54|300.39|300.24|300.09|107
1660741500000|2022-08-17 13:05:00|300.34|300.19|300.44|300.29|300.44|300.29|300.34|300.14|66
1660741800000|2022-08-17 13:10:00|300.49|300.24|300.49|300.34|300.49|300.34|300.29|300.14|42
1660742100000|2022-08-17 13:15:00|300.54|300.39|300.44|300.29|300.54|300.39|300.39|300.24|45
1660742400000|2022-08-17 13:20:00|300.49|300.34|300.59|300.44|300.59|300.44|300.44|300.29|22
1660742700000|2022-08-17 13:25:00|300.54|300.39|300.59|300.39|300.64|300.49|300.49|300.34|36
1660743000000|2022-08-17 13:30:00|300.64|300.44|298.89|298.69|300.64|300.44|298.64|298.49|520
1660743300000|2022-08-17 13:35:00|298.94|298.74|298.54|298.39|299.19|298.99|298.44|298.24|212
1660743600000|2022-08-17 13:40:00|298.49|298.34|298.44|298.24|298.49|298.34|298.14|297.99|98
1660743900000|2022-08-17 13:45:00|298.39|298.19|298.74|298.59|298.79|298.59|298.24|298.04|105
1660744200000|2022-08-17 13:50:00|298.69|298.54|299.04|298.89|299.09|298.94|298.54|298.34|58
1660744500000|2022-08-17 13:55:00|299.09|298.94|299.64|299.44|299.79|299.59|299.04|298.84|118
1660744800000|2022-08-17 14:00:00|299.59|299.39|299.54|299.39|299.64|299.44|299.24|299.04|44
1660745100000|2022-08-17 14:05:00|299.59|299.44|299.49|299.29|299.94|299.74|299.49|299.29|44
1660745400000|2022-08-17 14:10:00|299.44|299.24|299.09|298.84|299.64|299.39|299.04|298.84|29
1660745700000|2022-08-17 14:15:00|299.04|298.89|299.14|298.94|299.24|299.09|298.89|298.74|22
1660746000000|2022-08-17 14:20:00|299.09|298.89|298.99|298.79|299.19|298.99|298.99|298.79|14
1660746300000|2022-08-17 14:25:00|298.94|298.84|298.94|298.79|299.04|298.89|298.89|298.74|14
1660746600000|2022-08-17 14:30:00|298.99|298.74|298.94|298.74|299.04|298.89|298.79|298.64|39
1660746900000|2022-08-17 14:35:00|298.89|298.79|298.49|298.34|298.94|298.79|298.34|298.19|36
1660747200000|2022-08-17 14:40:00|298.44|298.29|298.69|298.54|298.79|298.59|298.44|298.24|37
1660747500000|2022-08-17 14:45:00|298.74|298.49|298.59|298.44|298.74|298.59|298.59|298.44|24
1660747800000|2022-08-17 14:50:00|298.54|298.39|298.39|298.19|298.64|298.49|298.39|298.19|39
1660748100000|2022-08-17 14:55:00|298.34|298.14|298.39|298.19|298.44|298.29|298.34|298.14|23
1660748400000|2022-08-17 15:00:00|298.34|298.24|298.39|298.19|298.49|298.34|298.34|298.19|26
1660748700000|2022-08-17 15:05:00|298.44|298.24|298.19|297.99|298.44|298.24|298.09|297.89|48
1660749000000|2022-08-17 15:10:00|298.14|298.04|298.14|297.94|298.34|298.19|298.09|297.89|20
1660749300000|2022-08-17 15:15:00|298.09|297.89|298.09|297.89|298.24|298.04|297.99|297.84|32
1660749600000|2022-08-17 15:20:00|298.04|297.84|297.99|297.84|298.09|297.89|297.94|297.74|50
1660749900000|2022-08-17 15:25:00|298.04|297.79|297.64|297.49|298.04|297.84|297.64|297.44|65
1660750200000|2022-08-17 15:30:00|297.69|297.54|297.74|297.54|298.04|297.89|297.64|297.49|99
1660750500000|2022-08-17 15:35:00|297.69|297.59|297.89|297.69|297.89|297.69|297.59|297.44|32
1660750800000|2022-08-17 15:40:00|297.84|297.74|297.44|297.24|297.94|297.74|297.39|297.19|38
1660751100000|2022-08-17 15:45:00|297.39|297.29|297.49|297.34|297.54|297.34|297.39|297.14|5
1660751400000|2022-08-17 15:50:00|297.54|297.39|297.49|297.29|297.59|297.39|297.34|297.14|19
1660751700000|2022-08-17 15:55:00|297.44|297.34|297.49|297.34|297.64|297.44|297.44|297.34|12
1660752000000|2022-08-17 16:00:00|297.54|297.39|297.59|297.39|297.69|297.49|297.54|297.39|27
1660752300000|2022-08-17 16:05:00|297.64|297.44|297.64|297.49|297.74|297.59|297.59|297.44|30
1660752600000|2022-08-17 16:10:00|297.59|297.44|297.59|297.44|297.64|297.49|297.49|297.29|7
1660752900000|2022-08-17 16:15:00|297.64|297.49|297.64|297.49|297.64|297.49|297.54|297.34|15
1660753200000|2022-08-17 16:20:00|297.69|297.54|297.79|297.64|297.84|297.64|297.69|297.54|26
1660753500000|2022-08-17 16:25:00|297.74|297.59|297.84|297.69|297.89|297.69|297.64|297.49|40
1660753800000|2022-08-17 16:30:00|297.89|297.64|297.84|297.69|297.89|297.74|297.79|297.59|37
1660754100000|2022-08-17 16:35:00|297.89|297.74|298.09|297.89|298.09|297.94|297.89|297.74|32
1660754400000|2022-08-17 16:40:00|298.04|297.84|298.09|297.94|298.14|297.94|298.04|297.84|36
1660754700000|2022-08-17 16:45:00|298.14|297.99|298.14|297.99|298.19|298.04|298.04|297.89|8
1660755000000|2022-08-17 16:50:00|298.09|297.94|298.14|297.94|298.24|298.04|298.09|297.94|9
1660755300000|2022-08-17 16:55:00|298.09|297.99|298.04|297.84|298.19|297.99|297.99|297.79|25
1660755600000|2022-08-17 17:00:00|297.99|297.79|297.94|297.74|298.04|297.84|297.74|297.59|13
1660755900000|2022-08-17 17:05:00|297.89|297.79|297.79|297.64|298.04|297.84|297.79|297.59|58
1660756200000|2022-08-17 17:10:00|297.84|297.69|297.74|297.54|297.84|297.69|297.59|297.44|54
1660756500000|2022-08-17 17:15:00|297.69|297.59|297.49|297.34|297.69|297.59|297.49|297.34|9
1660756800000|2022-08-17 17:20:00|297.54|297.39|297.59|297.44|297.64|297.49|297.49|297.34|16
1660757100000|2022-08-17 17:25:00|297.64|297.49|297.79|297.64|297.84|297.69|297.59|297.49|14
1660757400000|2022-08-17 17:30:00|297.84|297.69|297.79|297.59|297.89|297.74|297.74|297.54|14
1660757700000|2022-08-17 17:35:00|297.74|297.64|297.84|297.64|297.84|297.69|297.69|297.49|14
1660758000000|2022-08-17 17:40:00|297.79|297.69|297.89|297.74|297.94|297.79|297.79|297.69|8
1660758300000|2022-08-17 17:45:00|297.94|297.79|297.94|297.74|297.99|297.84|297.89|297.74|5
1660758600000|2022-08-17 17:50:00|297.89|297.69|297.94|297.74|298.04|297.89|297.89|297.69|5
1660758900000|2022-08-17 17:55:00|297.99|297.79|298.29|298.04|298.29|298.09|297.94|297.79|23
1660759200000|2022-08-17 18:00:00|298.34|298.09|298.29|298.04|298.74|298.54|297.94|297.69|26
1660759500000|2022-08-17 18:05:00|298.24|297.99|298.64|298.44|298.69|298.49|297.99|297.79|85
1660759800000|2022-08-17 18:10:00|298.54|298.34|298.94|298.74|298.99|298.79|298.49|298.34|103
1660760100000|2022-08-17 18:15:00|298.99|298.79|298.74|298.54|299.09|298.89|298.69|298.49|88
1660760400000|2022-08-17 18:20:00|298.69|298.49|298.54|298.34|298.79|298.59|298.39|298.19|9
1660760700000|2022-08-17 18:25:00|298.49|298.29|298.84|298.69|298.89|298.69|298.44|298.29|13
1660761000000|2022-08-17 18:30:00|298.89|298.74|299.04|298.89|299.14|298.99|298.84|298.69|26
1660761300000|2022-08-17 18:35:00|299.09|298.84|299.44|299.24|299.44|299.24|299.04|298.84|14
1660761600000|2022-08-17 18:40:00|299.39|299.19|298.89|298.74|299.39|299.19|298.89|298.74|8
1660761900000|2022-08-17 18:45:00|298.94|298.69|298.79|298.59|298.99|298.79|298.69|298.54|4
1660762200000|2022-08-17 18:50:00|298.84|298.64|298.74|298.54|298.89|298.69|298.64|298.49|4
1660762500000|2022-08-17 18:55:00|298.69|298.49|298.54|298.39|298.74|298.59|298.49|298.34|3
1660762800000|2022-08-17 19:00:00|298.49|298.34|298.64|298.49|298.64|298.49|298.49|298.34|5
1660763100000|2022-08-17 19:05:00|298.69|298.54|298.49|298.34|298.74|298.59|298.49|298.29|14
1660763400000|2022-08-17 19:10:00|298.54|298.29|298.24|298.04|298.54|298.39|298.09|297.94|16
1660763700000|2022-08-17 19:15:00|298.29|298.09|298.29|298.14|298.34|298.19|298.19|297.99|10
1660764000000|2022-08-17 19:20:00|298.24|298.09|298.44|298.24|298.44|298.29|298.24|297.99|2
1660764300000|2022-08-17 19:25:00|298.49|298.29|298.44|298.24|298.49|298.34|298.34|298.14|2
1660764600000|2022-08-17 19:30:00|298.39|298.29|298.34|298.14|298.44|298.29|298.29|298.09|20
1660764900000|2022-08-17 19:35:00|298.39|298.19|298.49|298.29|298.49|298.34|298.34|298.19|2
1660765200000|2022-08-17 19:40:00|298.44|298.34|298.44|298.24|298.54|298.39|298.39|298.24|5
1660765500000|2022-08-17 19:45:00|298.39|298.19|298.29|298.09|298.44|298.24|298.29|298.09|5
1660765800000|2022-08-17 19:50:00|298.34|298.14|298.49|298.34|298.54|298.39|298.24|298.09|27
1660766100000|2022-08-17 19:55:00|298.54|298.39|299.04|298.84|299.09|298.89|298.54|298.34|72
1660766400000|2022-08-17 20:00:00|298.99|298.89|299.04|298.84|299.09|298.94|298.94|298.79|26
1660766700000|2022-08-17 20:05:00|298.99|298.79|299.04|298.79|299.04|298.84|298.99|298.79|10
1660767000000|2022-08-17 20:10:00|298.99|298.84|299.04|298.84|299.04|298.89|298.99|298.79|0
1660767300000|2022-08-17 20:15:00|298.99|298.79|298.99|298.79|299.04|298.79|298.99|298.79|1
1660767600000|2022-08-17 20:20:00|299.04|298.84|299.04|298.84|299.04|298.84|298.99|298.79|0
1660767900000|2022-08-17 20:25:00|298.99|298.79|299.14|298.99|299.19|298.99|298.99|298.79|16
1660768200000|2022-08-17 20:30:00|299.19|298.94|299.19|298.99|299.19|298.99|299.14|298.94|3
1660768500000|2022-08-17 20:35:00|299.14|298.94|299.14|298.94|299.19|298.99|299.14|298.94|1
1660768800000|2022-08-17 20:40:00|299.19|298.99|298.94|298.59|299.19|298.99|298.89|298.59|21
1660769100000|2022-08-17 20:45:00|298.89|298.74|299.09|298.59|299.09|298.74|298.89|298.59|3
1660769400000|2022-08-17 20:50:00|299.04|298.64|299.04|298.69|299.14|298.79|298.99|298.64|13
1660769700000|2022-08-17 20:55:00|299.19|298.59|299.24|298.84|299.24|298.89|298.94|298.54|17
1660770000000|2022-08-17 21:00:00|299.34|298.89|299.39|298.19|299.39|298.89|299.34|298.14|0
1660770300000|2022-08-17 21:05:00|299.34||299.34||299.34||299.34||0
1660770600000|2022-08-17 21:10:00|299.09|298.49|299.09|298.49|299.09|298.49|299.09|298.49|0
1660772400000|2022-08-17 21:40:00|298.99|298.39|298.99|298.39|298.99|298.39|298.99|298.39|0
1660772700000|2022-08-17 21:45:00|299.09|298.49|298.99|298.39|299.09|298.49|298.99|298.39|0
1660773600000|2022-08-17 22:00:00|298.89|298.29|298.89|298.29|298.99|298.39|298.79|298.19|0
1660773900000|2022-08-17 22:05:00|298.79|298.19|298.89|298.29|298.89|298.29|298.79|298.19|0
1660775700000|2022-08-17 22:35:00|298.79|298.19|298.79|298.19|298.79|298.19|298.79|298.19|0
1660776300000|2022-08-17 22:45:00|298.69|298.09|298.69|298.09|298.69|298.09|298.69|298.09|0
1660776600000|2022-08-17 22:50:00|298.79|298.19|298.79|298.19|298.79|298.19|298.79|298.19|0
1660776900000|2022-08-17 22:55:00|298.69|298.09|298.79|298.19|298.79|298.19|298.69|298.09|0
1660777200000|2022-08-17 23:00:00|298.69|298.09|298.69|298.09|298.79|298.19|298.69|298.09|0
1660778100000|2022-08-17 23:15:00|298.59|297.99|298.59|297.99|298.69|298.09|298.59|297.99|0
1660778400000|2022-08-17 23:20:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1660779000000|2022-08-17 23:30:00|298.39|297.79|298.39|297.79|298.49|297.89|298.39|297.79|0
1660779300000|2022-08-17 23:35:00|298.49|297.89|298.39|297.79|298.49|297.89|298.39|297.79|0
1660779600000|2022-08-17 23:40:00|298.49|297.89|298.49|297.89|298.49|297.89|298.39|297.79|0
1660779900000|2022-08-17 23:45:00|298.69|298.09|298.69|298.09|298.69|298.09|298.59|297.99|0
1660780200000|2022-08-17 23:50:00|298.59|297.99|298.59|297.99|298.59|297.99|298.59|297.99|0
1660780500000|2022-08-17 23:55:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1660780800000|2022-08-18 00:00:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1660781100000|2022-08-18 00:05:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1660781700000|2022-08-18 00:15:00|298.69|298.09|298.69|298.09|298.69|298.09|298.59|297.99|0
1660782000000|2022-08-18 00:20:00|298.59|297.99|298.59|297.99|298.59|297.99|298.59|297.99|0
1660782300000|2022-08-18 00:25:00|298.49|297.89|298.49|297.89|298.59|297.99|298.49|297.89|0
1660782600000|2022-08-18 00:30:00|297.54|296.99|298.54|298.39|298.89|298.69|297.54|296.99|326
1660782900000|2022-08-18 00:35:00|298.59|298.34|298.54|298.39|298.59|298.44|298.49|298.34|148
1660783200000|2022-08-18 00:40:00|298.49|298.34|298.44|298.29|298.54|298.39|298.44|298.29|116
1660783500000|2022-08-18 00:45:00|298.49|298.24|298.29|298.09|298.49|298.24|298.24|298.09|136
1660783800000|2022-08-18 00:50:00|298.24|298.14|298.29|298.14|298.29|298.14|298.19|297.99|146
1660784100000|2022-08-18 00:55:00|298.24|298.09|298.44|298.29|298.49|298.29|298.24|298.09|118
1660784400000|2022-08-18 01:00:00|298.54|298.39|299.89|299.74|299.94|299.74|298.44|298.29|892
1660784700000|2022-08-18 01:05:00|300.04|299.84|299.99|299.84|300.24|300.09|299.69|299.54|340
1660785000000|2022-08-18 01:10:00|300.09|299.94|300.14|299.99|300.39|300.24|299.99|299.84|329
1660785300000|2022-08-18 01:15:00|300.24|300.09|300.69|300.54|301.04|300.89|300.24|300.04|448
1660785600000|2022-08-18 01:20:00|300.79|300.64|300.89|300.74|300.99|300.84|300.59|300.44|349
1660785900000|2022-08-18 01:25:00|300.94|300.69|301.04|300.89|301.24|301.09|300.84|300.64|440
1660786200000|2022-08-18 01:30:00|300.94|300.79|300.59|300.44|301.04|300.89|300.59|300.44|323
1660786500000|2022-08-18 01:35:00|300.54|300.39|300.59|300.39|300.94|300.79|300.54|300.39|358
1660786800000|2022-08-18 01:40:00|300.54|300.44|300.59|300.44|300.64|300.49|300.54|300.39|115
1660787100000|2022-08-18 01:45:00|300.64|300.49|300.39|300.24|300.69|300.54|300.39|300.19|130
1660787400000|2022-08-18 01:50:00|300.34|300.19|300.19|300.04|300.34|300.19|300.14|299.94|165
1660787700000|2022-08-18 01:55:00|300.14|299.99|300.19|299.99|300.39|300.19|300.09|299.94|143
1660788000000|2022-08-18 02:00:00|300.14|300.04|300.24|300.04|300.39|300.24|300.14|299.99|150
1660788300000|2022-08-18 02:05:00|300.19|300.09|300.49|300.34|300.59|300.39|300.19|300.04|163
1660788600000|2022-08-18 02:10:00|300.44|300.29|300.24|300.09|300.44|300.29|300.19|300.04|63
1660788900000|2022-08-18 02:15:00|300.19|300.04|300.64|300.49|300.64|300.49|300.19|299.99|257
1660789200000|2022-08-18 02:20:00|300.59|300.44|300.24|300.09|300.59|300.44|300.24|300.04|113
1660789500000|2022-08-18 02:25:00|300.19|300.04|300.14|299.99|300.24|300.09|300.04|299.89|188
1660789800000|2022-08-18 02:30:00|300.09|299.94|300.09|299.94|300.19|300.04|300.09|299.94|71
1660790100000|2022-08-18 02:35:00|300.04|299.89|300.09|299.94|300.09|299.94|299.94|299.79|106
1660790400000|2022-08-18 02:40:00|300.14|299.99|300.14|299.94|300.24|300.09|300.04|299.84|90
1660790700000|2022-08-18 02:45:00|300.09|299.89|300.04|299.89|300.14|299.99|299.99|299.84|65
1660791000000|2022-08-18 02:50:00|299.99|299.84|299.99|299.84|300.04|299.89|299.89|299.74|107
1660791300000|2022-08-18 02:55:00|299.94|299.79|299.89|299.74|299.99|299.84|299.84|299.64|85
1660791600000|2022-08-18 03:00:00|299.94|299.79|299.89|299.74|299.94|299.79|299.89|299.74|41
1660791900000|2022-08-18 03:05:00|299.84|299.69|300.04|299.89|300.09|299.89|299.84|299.69|116
1660792200000|2022-08-18 03:10:00|299.99|299.84|300.09|299.94|300.14|299.94|299.99|299.84|79
1660792500000|2022-08-18 03:15:00|300.04|299.89|300.34|300.19|300.34|300.19|299.94|299.79|160
1660792800000|2022-08-18 03:20:00|300.39|300.24|300.24|300.09|300.44|300.29|300.14|299.99|105
1660793100000|2022-08-18 03:25:00|300.19|300.04|300.34|300.19|300.34|300.19|300.04|299.84|130
1660793400000|2022-08-18 03:30:00|300.29|300.14|300.29|300.14|300.34|300.19|300.24|300.04|110
1660793700000|2022-08-18 03:35:00|300.24|300.09|300.49|300.34|300.49|300.34|300.24|300.09|151
1660794000000|2022-08-18 03:40:00|300.44|300.29|300.49|300.34|300.59|300.44|300.34|300.19|197
1660794300000|2022-08-18 03:45:00|300.54|300.39|300.64|300.49|300.74|300.59|300.49|300.34|111
1660794600000|2022-08-18 03:50:00|300.59|300.44|300.74|300.59|300.79|300.64|300.49|300.34|167
1660794900000|2022-08-18 03:55:00|300.69|300.54|300.88|300.73|300.93|300.78|300.69|300.54|147
1660795200000|2022-08-18 04:00:00|300.93|300.78|300.93|300.78|300.93|300.78|300.88|300.68|151
1660795500000|2022-08-18 04:05:00|300.88|300.73|300.98|300.83|300.98|300.83|300.88|300.73|69
1660795800000|2022-08-18 04:10:00|301.03|300.88|301.03|300.88|301.03|300.88|300.98|300.83|52
1660796100000|2022-08-18 04:15:00|301.08|300.93|301.13|300.98|301.13|300.98|301.03|300.88|78
1660796400000|2022-08-18 04:20:00|301.18|301.03|301.18|301.03|301.18|301.03|301.18|301.03|79
1660796700000|2022-08-18 04:25:00|301.13|300.98|301.08|300.93|301.13|300.98|301.08|300.93|75
1660797000000|2022-08-18 04:30:00|301.13|300.98|301.08|300.93|301.13|300.98|301.08|300.93|32
1660797300000|2022-08-18 04:35:00|301.13|300.98|301.13|300.98|301.13|300.98|301.13|300.98|32
1660797600000|2022-08-18 04:40:00|301.18|301.03|301.18|301.03|301.23|301.08|301.13|300.98|75
1660797900000|2022-08-18 04:45:00|301.23|301.08|301.23|301.03|301.23|301.08|301.18|301.03|115
1660798200000|2022-08-18 04:50:00|301.18|301.08|301.13|300.98|301.23|301.08|301.13|300.98|69
1660798500000|2022-08-18 04:55:00|301.18|301.03|301.13|300.98|301.18|301.03|301.08|300.93|239
1660798800000|2022-08-18 05:00:00|301.08|300.93|301.13|300.98|301.38|301.23|301.08|300.93|583
1660799100000|2022-08-18 05:05:00|301.18|301.03|301.13|300.98|301.18|301.03|301.13|300.98|149
1660799400000|2022-08-18 05:10:00|301.18|301.03|301.03|300.88|301.18|301.03|301.03|300.88|156
1660799700000|2022-08-18 05:15:00|300.98|300.83|300.88|300.73|300.98|300.83|300.88|300.73|150
1660800000000|2022-08-18 05:20:00|300.93|300.78|300.88|300.73|300.93|300.78|300.88|300.73|57
1660800300000|2022-08-18 05:25:00|300.93|300.78|300.93|300.78|300.93|300.78|300.88|300.73|122
1660800600000|2022-08-18 05:30:00|300.98|300.73|300.93|300.78|300.98|300.78|300.88|300.73|136
1660800900000|2022-08-18 05:35:00|||||||||29
1660801200000|2022-08-18 05:40:00|||||||||55
1660801500000|2022-08-18 05:45:00|300.88|300.73|300.88|300.73|300.93|300.78|300.88|300.73|100
1660801800000|2022-08-18 05:50:00|300.93|300.78|300.78|300.63|300.93|300.78|300.78|300.63|252
1660802100000|2022-08-18 05:55:00|300.73|300.58|300.53|300.38|300.73|300.63|300.33|300.18|141
1660802400000|2022-08-18 06:00:00|300.48|300.33|300.68|300.53|300.73|300.58|300.38|300.23|135
1660802700000|2022-08-18 06:05:00|300.63|300.48|300.73|300.58|300.78|300.58|300.53|300.38|118
1660803000000|2022-08-18 06:10:00|300.68|300.53|300.83|300.68|300.83|300.68|300.68|300.53|79
1660803300000|2022-08-18 06:15:00|300.78|300.63|300.73|300.58|300.83|300.68|300.68|300.53|93
1660803600000|2022-08-18 06:20:00|300.68|300.53|300.63|300.48|300.73|300.58|300.58|300.43|101
1660803900000|2022-08-18 06:25:00|300.58|300.43|300.53|300.33|300.63|300.43|300.53|300.33|89
1660804200000|2022-08-18 06:30:00|300.48|300.28|300.43|300.28|300.53|300.38|300.38|300.23|97
1660804500000|2022-08-18 06:35:00|300.38|300.23|300.48|300.33|300.48|300.33|300.38|300.23|62
1660804800000|2022-08-18 06:40:00|300.43|300.28|300.53|300.38|300.53|300.38|300.43|300.28|67
1660805100000|2022-08-18 06:45:00|300.48|300.33|300.38|300.23|300.53|300.38|300.38|300.23|93
1660805400000|2022-08-18 06:50:00|300.33|300.18|300.28|300.13|300.33|300.23|300.23|300.08|85
1660805700000|2022-08-18 06:55:00|300.23|300.08|300.18|300.03|300.23|300.08|300.13|299.93|121
1660806000000|2022-08-18 07:00:00|300.28|300.08|300.18|300.03|300.28|300.13|300.08|299.93|446
1660806300000|2022-08-18 07:05:00|300.13|299.98|300.13|299.98|300.23|300.08|300.03|299.83|280
1660806600000|2022-08-18 07:10:00|300.08|299.93|300.13|299.98|300.13|299.98|299.98|299.83|294
1660806900000|2022-08-18 07:15:00|300.08|299.93|299.63|299.48|300.13|299.93|299.63|299.48|293
1660807200000|2022-08-18 07:20:00|299.68|299.53|299.68|299.53|299.73|299.58|299.43|299.28|684
1660807500000|2022-08-18 07:25:00|299.73|299.58|299.83|299.68|299.93|299.78|299.68|299.58|170
1660807800000|2022-08-18 07:30:00|299.88|299.73|299.93|299.78|299.93|299.78|299.83|299.68|136
1660808100000|2022-08-18 07:35:00|299.98|299.73|299.83|299.68|299.98|299.73|299.73|299.58|154
1660808400000|2022-08-18 07:40:00|299.78|299.63|299.98|299.78|300.03|299.88|299.78|299.63|203
1660808700000|2022-08-18 07:45:00|299.93|299.83|300.13|299.98|300.18|300.03|299.93|299.83|272
1660809000000|2022-08-18 07:50:00|300.18|299.93|300.18|300.03|300.18|300.03|300.08|299.93|219
1660809300000|2022-08-18 07:55:00|300.13|299.98|300.13|299.98|300.23|300.08|300.08|299.88|231
1660809600000|2022-08-18 08:00:00|300.23|300.08|300.23|300.08|300.28|300.13|300.08|299.93|344
1660809900000|2022-08-18 08:05:00|300.28|300.13|300.18|300.03|300.33|300.18|300.13|299.98|269
1660810200000|2022-08-18 08:10:00|300.13|299.98|299.98|299.83|300.23|300.08|299.98|299.78|155
1660810500000|2022-08-18 08:15:00|300.03|299.88|300.03|299.88|300.13|299.98|299.93|299.78|229
1660810800000|2022-08-18 08:20:00|299.98|299.83|299.88|299.73|299.98|299.83|299.83|299.63|146
1660811100000|2022-08-18 08:25:00|299.93|299.78|299.88|299.73|299.93|299.78|299.83|299.63|136
1660811400000|2022-08-18 08:30:00|299.83|299.68|299.73|299.58|299.88|299.73|299.68|299.53|120
1660811700000|2022-08-18 08:35:00|299.78|299.63|299.58|299.43|299.83|299.68|299.58|299.43|167
1660812000000|2022-08-18 08:40:00|299.53|299.38|299.98|299.83|300.03|299.83|299.53|299.33|190
1660812300000|2022-08-18 08:45:00|300.03|299.88|299.88|299.73|300.08|299.93|299.88|299.73|209
1660812600000|2022-08-18 08:50:00|299.93|299.68|299.88|299.73|300.03|299.88|299.88|299.68|140
1660812900000|2022-08-18 08:55:00|299.83|299.68|299.68|299.53|300.03|299.83|299.58|299.43|592
1660813200000|2022-08-18 09:00:00|299.63|299.48|299.88|299.73|299.93|299.78|299.58|299.43|376
1660813500000|2022-08-18 09:05:00|299.93|299.78|300.03|299.88|300.23|300.03|299.93|299.73|192
1660813800000|2022-08-18 09:10:00|300.08|299.93|299.98|299.83|300.13|299.93|299.98|299.83|47
1660814100000|2022-08-18 09:15:00|300.03|299.88|300.13|299.98|300.13|299.98|299.98|299.83|89
1660814400000|2022-08-18 09:20:00|300.18|299.58|300.18|299.58|300.28|299.68|300.18|299.58|4
1660814700000|2022-08-18 09:25:00|300.28|299.68|300.28|299.68|300.38|299.78|300.18|299.58|14
1660815300000|2022-08-18 09:35:00|300.38|299.78|300.38|299.78|300.38|299.78|300.38|299.78|0
1660815600000|2022-08-18 09:40:00|300.48|299.88|300.38|299.78|300.48|299.88|300.38|299.78|0
1660815900000|2022-08-18 09:45:00|300.48|299.88|300.38|299.78|300.48|299.88|300.38|299.78|0
1660816200000|2022-08-18 09:50:00|300.23|299.93|300.33|300.13|300.43|300.23|300.13|299.83|48
1660816500000|2022-08-18 09:55:00|300.38|300.18|300.33|300.13|300.43|300.23|300.23|300.08|12
1660816800000|2022-08-18 10:00:00|300.28|300.08|300.43|300.23|300.48|300.23|300.18|300.03|12
1660817100000|2022-08-18 10:05:00|300.48|300.18|300.48|300.33|300.53|300.33|300.38|300.18|19
1660817400000|2022-08-18 10:10:00|300.43|300.23|300.43|300.28|300.53|300.38|300.38|300.18|45
1660817700000|2022-08-18 10:15:00|300.48|300.33|300.58|300.38|300.58|300.43|300.48|300.28|57
1660818000000|2022-08-18 10:20:00|300.53|300.43|300.53|300.38|300.58|300.43|300.48|300.33|41
1660818300000|2022-08-18 10:25:00|300.58|300.43|300.53|300.38|300.58|300.43|300.53|300.33|22
1660818600000|2022-08-18 10:30:00||300.33||300.38||300.38||300.33|0
1660818900000|2022-08-18 10:35:00|300.58|300.43|300.58|300.43|300.63|300.43|300.53|300.38|18
1660819200000|2022-08-18 10:40:00|300.53|300.38|300.43|300.28|300.68|300.53|300.43|300.23|101
1660819500000|2022-08-18 10:45:00|300.38|300.23|300.33|300.13|300.43|300.23|300.18|300.03|34
1660819800000|2022-08-18 10:50:00|300.28|300.18|300.33|300.13|300.33|300.18|300.23|300.08|4
1660820100000|2022-08-18 10:55:00|300.28|300.08|300.28|300.13|300.33|300.18|300.28|300.08|2
1660820400000|2022-08-18 11:00:00|300.33|300.08|300.28|300.13|300.33|300.18|300.23|300.08|2
1660820700000|2022-08-18 11:05:00|300.33|300.18|300.33|300.18|300.38|300.18|300.28|300.08|4
1660821000000|2022-08-18 11:10:00|300.38|300.23|300.38|300.23|300.38|300.23|300.33|300.18|3
1660821300000|2022-08-18 11:15:00|300.33|300.18|300.33|300.18|300.38|300.23|300.33|300.13|3
1660821600000|2022-08-18 11:20:00|300.38|300.23|300.48|300.28|300.48|300.28|300.28|300.13|10
1660821900000|2022-08-18 11:25:00|300.43|300.33|300.43|300.23|300.53|300.33|300.43|300.23|13
1660822200000|2022-08-18 11:30:00|300.38|300.28|300.58|300.43|300.58|300.43|300.38|300.23|20
1660822500000|2022-08-18 11:35:00|300.53|300.38|300.58|300.43|300.63|300.48|300.53|300.38|15
1660822800000|2022-08-18 11:40:00|300.63|300.48|300.63|300.48|300.63|300.48|300.53|300.38|28
1660823100000|2022-08-18 11:45:00|300.68|300.53|300.68|300.53|300.68|300.53|300.63|300.48|8
1660823400000|2022-08-18 11:50:00|300.63|300.48|300.58|300.43|300.68|300.48|300.58|300.43|9
1660823700000|2022-08-18 11:55:00|300.63|300.48|300.68|300.53|300.68|300.53|300.63|300.48|45
1660824000000|2022-08-18 12:00:00|300.73|300.58|300.78|300.63|300.83|300.68|300.68|300.53|136
1660824300000|2022-08-18 12:05:00|300.83|300.68|300.83|300.68|300.98|300.83|300.83|300.68|95
1660824600000|2022-08-18 12:10:00|300.78|300.63|300.73|300.58|300.83|300.63|300.73|300.53|6
1660824900000|2022-08-18 12:15:00|300.68|300.53|300.63|300.48|300.73|300.53|300.63|300.48|4
1660825200000|2022-08-18 12:20:00|300.68|300.53|300.63|300.48|300.68|300.53|300.58|300.38|4
1660825500000|2022-08-18 12:25:00|300.58|300.43|300.53|300.38|300.63|300.48|300.53|300.33|28
1660825800000|2022-08-18 12:30:00|300.58|300.43|300.68|300.48|300.68|300.48|300.43|300.28|29
1660826100000|2022-08-18 12:35:00|300.63|300.43|300.63|300.43|300.68|300.48|300.53|300.38|22
1660826400000|2022-08-18 12:40:00|300.58|300.48|300.68|300.48|300.68|300.53|300.48|300.33|10
1660826700000|2022-08-18 12:45:00|300.63|300.43|300.78|300.58|300.78|300.63|300.63|300.43|13
1660827000000|2022-08-18 12:50:00|300.73|300.63|300.83|300.63|300.83|300.68|300.73|300.53|21
1660827300000|2022-08-18 12:55:00|300.78|300.68|300.68|300.48|300.83|300.68|300.58|300.43|19
1660827600000|2022-08-18 13:00:00|300.73|300.53|300.48|300.33|300.73|300.53|300.48|300.33|30
1660827900000|2022-08-18 13:05:00|300.53|300.38|300.43|300.23|300.53|300.38|300.38|300.23|21
1660828200000|2022-08-18 13:10:00|300.48|300.28|300.48|300.33|300.48|300.33|300.48|300.23|11
1660828500000|2022-08-18 13:15:00|300.43|300.28|300.48|300.33|300.53|300.33|300.43|300.28|7
1660828800000|2022-08-18 13:20:00|300.53|300.38|300.48|300.33|300.58|300.43|300.48|300.33|21
1660829100000|2022-08-18 13:25:00|300.43|300.28|300.43|300.23|300.48|300.33|300.33|300.13|40
1660829400000|2022-08-18 13:30:00|300.33|300.13|298.78|298.63|300.33|300.18|298.78|298.63|180
1660829700000|2022-08-18 13:35:00|298.68|298.53|299.13|298.98|299.18|298.98|298.68|298.53|145
1660830000000|2022-08-18 13:40:00|299.08|298.93|298.78|298.63|299.08|298.93|298.63|298.48|108
1660830300000|2022-08-18 13:45:00|298.83|298.68|298.63|298.48|298.88|298.73|298.53|298.33|159
1660830600000|2022-08-18 13:50:00|298.68|298.43|298.78|298.63|298.93|298.73|298.68|298.43|116
1660830900000|2022-08-18 13:55:00|298.83|298.68|298.68|298.53|298.93|298.78|298.58|298.43|116
1660831200000|2022-08-18 14:00:00|298.63|298.43|298.43|298.28|298.63|298.43|298.13|297.98|68
1660831500000|2022-08-18 14:05:00|298.38|298.23|298.48|298.28|298.58|298.38|298.28|298.13|65
1660831800000|2022-08-18 14:10:00|298.53|298.33|298.48|298.33|298.53|298.38|298.38|298.23|59
1660832100000|2022-08-18 14:15:00|298.53|298.38|298.53|298.38|298.68|298.48|298.43|298.28|51
1660832400000|2022-08-18 14:20:00|298.58|298.43|298.33|298.18|298.63|298.48|298.28|298.08|61
1660832700000|2022-08-18 14:25:00|298.28|298.13|298.18|298.03|298.38|298.18|298.18|298.03|36
1660833000000|2022-08-18 14:30:00|298.23|298.08|298.23|298.08|298.33|298.18|298.03|297.88|72
1660833300000|2022-08-18 14:35:00|298.28|298.13|298.28|298.13|298.38|298.18|298.18|297.98|52
1660833600000|2022-08-18 14:40:00|298.33|298.18|298.53|298.38|298.73|298.53|298.33|298.18|58
1660833900000|2022-08-18 14:45:00|298.48|298.33|298.73|298.58|298.78|298.58|298.48|298.28|32
1660834200000|2022-08-18 14:50:00|298.78|298.63|298.38|298.23|298.83|298.68|298.33|298.13|90
1660834500000|2022-08-18 14:55:00|298.43|298.28|298.43|298.28|298.48|298.28|298.33|298.18|30
1660834800000|2022-08-18 15:00:00|298.48|298.33|298.38|298.23|298.68|298.48|298.33|298.18|22
1660835100000|2022-08-18 15:05:00|298.43|298.18|298.48|298.33|298.53|298.38|298.23|298.08|19
1660835400000|2022-08-18 15:10:00|298.53|298.28|298.63|298.43|298.63|298.48|298.48|298.28|10
1660835700000|2022-08-18 15:15:00|298.58|298.38|298.48|298.28|298.68|298.53|298.43|298.18|6
1660836000000|2022-08-18 15:20:00|298.43|298.23|298.68|298.48|298.68|298.48|298.38|298.18|41
1660836300000|2022-08-18 15:25:00|298.63|298.43|298.58|298.43|298.73|298.53|298.38|298.23|65
1660836600000|2022-08-18 15:30:00|298.63|298.48|298.78|298.58|298.83|298.68|298.48|298.33|20
1660836900000|2022-08-18 15:35:00|298.73|298.53|298.83|298.68|298.93|298.78|298.68|298.53|8
1660837200000|2022-08-18 15:40:00|298.88|298.73|298.83|298.68|298.93|298.73|298.68|298.53|26
1660837500000|2022-08-18 15:45:00|298.88|298.73|298.88|298.73|298.93|298.73|298.78|298.63|6
1660837800000|2022-08-18 15:50:00|298.83|298.68|298.88|298.73|298.98|298.83|298.83|298.63|12
1660838100000|2022-08-18 15:55:00|298.93|298.78|298.78|298.63|298.98|298.78|298.78|298.63|11
1660838400000|2022-08-18 16:00:00|298.83|298.58|298.93|298.73|298.93|298.78|298.78|298.58|30
1660838700000|2022-08-18 16:05:00|298.98|298.78|298.88|298.68|298.98|298.83|298.83|298.68|4
1660839000000|2022-08-18 16:10:00|298.83|298.73|298.78|298.63|298.88|298.73|298.73|298.58|13
1660839300000|2022-08-18 16:15:00|298.73|298.58|298.78|298.63|298.83|298.63|298.63|298.48|22
1660839600000|2022-08-18 16:20:00|298.73|298.58|298.48|298.33|298.78|298.58|298.43|298.28|19
1660839900000|2022-08-18 16:25:00|298.53|298.28|298.53|298.38|298.63|298.43|298.48|298.28|2
1660840200000|2022-08-18 16:30:00|298.48|298.33|298.63|298.43|298.63|298.43|298.48|298.33|0
1660840500000|2022-08-18 16:35:00|298.58|298.38|298.53|298.38|298.63|298.43|298.43|298.28|6
1660840800000|2022-08-18 16:40:00|298.48|298.33|298.33|298.13|298.53|298.33|298.28|298.08|1
1660841100000|2022-08-18 16:45:00|298.28|298.08|298.48|298.33|298.53|298.38|298.28|298.08|1
1660841400000|2022-08-18 16:50:00|298.53|298.28|298.43|298.23|298.53|298.33|298.33|298.13|11
1660841700000|2022-08-18 16:55:00|298.38|298.28|298.48|298.28|298.48|298.28|298.33|298.18|14
1660842000000|2022-08-18 17:00:00|298.43|298.23|298.48|298.28|298.63|298.43|298.38|298.18|11
1660842300000|2022-08-18 17:05:00|298.43|298.33|298.68|298.48|298.73|298.53|298.43|298.33|20
1660842600000|2022-08-18 17:10:00|298.63|298.43|298.43|298.23|298.63|298.48|298.38|298.23|26
1660842900000|2022-08-18 17:15:00|298.48|298.28|298.48|298.33|298.53|298.38|298.38|298.23|14
1660843200000|2022-08-18 17:20:00|298.43|298.28|298.53|298.33|298.58|298.38|298.38|298.23|21
1660843500000|2022-08-18 17:25:00|298.48|298.28|298.48|298.28|298.58|298.38|298.43|298.23|12
1660843800000|2022-08-18 17:30:00|298.43|298.33|298.28|298.13|298.53|298.33|298.28|298.08|6
1660844100000|2022-08-18 17:35:00|298.23|298.08|298.23|298.08|298.33|298.13|298.23|298.08|10
1660844400000|2022-08-18 17:40:00|298.18|298.03|298.23|298.03|298.23|298.08|298.18|298.03|7
1660844700000|2022-08-18 17:45:00|298.18|297.98|298.13|297.93|298.23|298.03|298.08|297.93|4
1660845000000|2022-08-18 17:50:00|298.08|297.88|298.13|297.93|298.18|298.03|298.08|297.88|6
1660845300000|2022-08-18 17:55:00|298.08|297.98|298.08|297.93|298.13|297.98|298.03|297.88|28
1660845600000|2022-08-18 18:00:00|298.03|297.88|298.13|297.98|298.18|298.03|298.03|297.88|15
1660845900000|2022-08-18 18:05:00|298.18|297.93|298.33|298.18|298.33|298.18|298.13|297.93|7
1660846200000|2022-08-18 18:10:00|298.38|298.23|298.33|298.13|298.38|298.23|298.23|298.08|3
1660846500000|2022-08-18 18:15:00|298.38|298.18|298.33|298.18|298.38|298.23|298.33|298.13|2
1660846800000|2022-08-18 18:20:00|298.38|298.13|298.43|298.23|298.43|298.23|298.28|298.13|6
1660847100000|2022-08-18 18:25:00|298.38|298.28|298.38|298.18|298.43|298.28|298.33|298.18|7
1660847400000|2022-08-18 18:30:00|298.33|298.13|298.28|298.08|298.38|298.13|298.18|298.03|5
1660847700000|2022-08-18 18:35:00|298.23|298.13|298.33|298.18|298.33|298.18|298.23|298.08|3
1660848000000|2022-08-18 18:40:00|298.28|298.13|298.43|298.28|298.43|298.28|298.28|298.08|3
1660848300000|2022-08-18 18:45:00|298.38|298.23|298.43|298.23|298.43|298.28|298.33|298.18|3
1660848600000|2022-08-18 18:50:00|298.38|298.18|298.58|298.43|298.58|298.43|298.38|298.18|6
1660848900000|2022-08-18 18:55:00|298.53|298.38|298.68|298.53|298.73|298.58|298.53|298.38|5
1660849200000|2022-08-18 19:00:00|298.73|298.48|298.78|298.58|298.78|298.63|298.63|298.48|2
1660849500000|2022-08-18 19:05:00|298.83|298.63|298.88|298.73|298.93|298.73|298.83|298.63|1
1660849800000|2022-08-18 19:10:00|298.93|298.78|299.03|298.88|299.18|298.98|298.88|298.78|18
1660850100000|2022-08-18 19:15:00|299.08|298.93|299.13|298.98|299.18|299.03|298.98|298.83|10
1660850400000|2022-08-18 19:20:00|299.08|298.93|299.08|298.93|299.08|298.98|299.03|298.83|16
1660850700000|2022-08-18 19:25:00|299.03|298.88|299.03|298.83|299.13|298.98|298.98|298.83|29
1660851000000|2022-08-18 19:30:00|298.98|298.78|298.98|298.83|299.03|298.83|298.93|298.78|13
1660851300000|2022-08-18 19:35:00|298.93|298.78|298.98|298.83|299.03|298.83|298.93|298.78|24
1660851600000|2022-08-18 19:40:00|298.93|298.78|298.93|298.78|298.93|298.78|298.88|298.73|10
1660851900000|2022-08-18 19:45:00|298.88|298.73|298.83|298.68|298.88|298.73|298.78|298.63|41
1660852200000|2022-08-18 19:50:00|298.78|298.63|298.73|298.58|298.83|298.63|298.63|298.48|39
1660852500000|2022-08-18 19:55:00|298.78|298.63|299.03|298.83|299.03|298.88|298.73|298.58|45
1660852800000|2022-08-18 20:00:00|298.98|298.88|298.98|298.83|299.08|298.88|298.98|298.83|1
1660853100000|2022-08-18 20:05:00|298.93|298.78|298.93|298.78|298.98|298.83|298.93|298.73|1
1660853400000|2022-08-18 20:10:00|298.98|298.83|298.98|298.78|299.03|298.83|298.93|298.78|3
1660853700000|2022-08-18 20:15:00|299.03|298.83|299.03|298.83|299.03|298.83|298.98|298.78|0
1660854000000|2022-08-18 20:20:00|298.98|298.78|298.98|298.78|299.03|298.83|298.98|298.78|0
1660854300000|2022-08-18 20:25:00|299.03|298.83|299.08|298.88|299.13|298.93|298.98|298.78|8
1660854600000|2022-08-18 20:30:00|299.13|298.93|299.13|298.93|299.13|298.93|299.13|298.88|2
1660855200000|2022-08-18 20:40:00|299.18|298.88|299.28|299.03|299.38|299.08|299.13|298.88|15
1660855500000|2022-08-18 20:45:00|299.33|299.08|299.43|299.03|299.43|299.13|299.18|298.93|42
1660855800000|2022-08-18 20:50:00|299.38|298.98|299.33|298.98|299.43|299.13|299.23|298.93|27
1660856100000|2022-08-18 20:55:00|299.28|298.93|299.03|298.78|299.33|298.93|299.03|298.68|11
1660856400000|2022-08-18 21:00:00|299.13|298.73|299.53|298.73|299.58|298.73|299.13|298.23|0
1660856700000|2022-08-18 21:05:00|299.58|298.28|299.68|298.33|299.68|299.13|299.58|298.28|1
1660857000000|2022-08-18 21:10:00|299.73|298.78|299.38|298.78|299.73|298.78|299.38|298.78|0
1660857300000|2022-08-18 21:15:00|299.28|298.68|299.38|298.78|299.38|298.78|299.28|298.68|0
1660857600000|2022-08-18 21:20:00|299.28|298.68|299.28|298.68|299.28|298.68|299.28|298.68|0
1660857900000|2022-08-18 21:25:00|299.38|298.78|299.28|298.68|299.38|298.78|299.28|298.68|0
1660860000000|2022-08-18 22:00:00|299.18|298.58|299.18|298.58|299.28|298.68|299.18|298.58|0
1660860300000|2022-08-18 22:05:00|299.28|298.68|299.28|298.68|299.28|298.68|299.18|298.58|0
1660860600000|2022-08-18 22:10:00|299.18|298.58|299.18|298.58|299.18|298.58|299.18|298.58|0
1660860900000|2022-08-18 22:15:00|299.28|298.68|299.18|298.58|299.28|298.68|299.18|298.58|0
1660861200000|2022-08-18 22:20:00|299.28|298.68|299.28|298.68|299.28|298.68|299.18|298.58|0
1660861800000|2022-08-18 22:30:00|299.18|298.58|299.28|298.68|299.28|298.68|299.18|298.58|0
1660862100000|2022-08-18 22:35:00|299.18|298.58|299.18|298.58|299.18|298.58|299.18|298.58|0
1660862400000|2022-08-18 22:40:00|299.28|298.68|299.28|298.68|299.28|298.68|299.18|298.58|0
1660862700000|2022-08-18 22:45:00|299.18|298.58|299.18|298.58|299.18|298.58|299.18|298.58|0
1660864500000|2022-08-18 23:15:00|299.28|298.68|299.28|298.68|299.28|298.68|299.28|298.68|0
1660864800000|2022-08-18 23:20:00|299.18|298.58|299.28|298.68|299.28|298.68|299.18|298.58|0
1660866000000|2022-08-18 23:40:00|299.18|298.58|299.18|298.58|299.28|298.68|299.18|298.58|0
1660866300000|2022-08-18 23:45:00|299.28|298.68|299.28|298.68|299.28|298.68|299.18|298.58|0
1660866600000|2022-08-18 23:50:00|299.18|298.58|299.28|298.68|299.28|298.68|299.18|298.58|0
1660867200000|2022-08-19 00:00:00|299.38|298.78|299.18|298.58|299.38|298.78|299.18|298.58|0
1660867500000|2022-08-19 00:05:00|299.08|298.48|299.18|298.58|299.18|298.58|299.08|298.48|0
1660867800000|2022-08-19 00:10:00|299.08|298.48|299.08|298.48|299.18|298.58|299.08|298.48|0
1660868100000|2022-08-19 00:15:00|299.18|298.58|299.18|298.58|299.18|298.58|299.08|298.48|0
1660868400000|2022-08-19 00:20:00|299.08|298.48|299.08|298.48|299.18|298.58|299.08|298.48|0
1660868700000|2022-08-19 00:25:00|298.98|298.38|299.08|298.48|299.08|298.48|298.98|298.38|0
1660869000000|2022-08-19 00:30:00|299.13|298.83|298.48|298.28|299.33|299.03|298.38|298.18|390
1660869300000|2022-08-19 00:35:00|298.58|298.33|298.28|298.13|298.58|298.43|298.28|298.13|268
1660869600000|2022-08-19 00:40:00|298.33|298.18|298.48|298.28|298.48|298.33|298.28|298.13|211
1660869900000|2022-08-19 00:45:00|298.43|298.33|298.33|298.13|298.58|298.43|298.23|298.08|237
1660870200000|2022-08-19 00:50:00|298.28|298.18|298.38|298.23|298.43|298.28|298.28|298.13|126
1660870500000|2022-08-19 00:55:00|298.43|298.18|298.48|298.33|298.53|298.38|298.33|298.18|128
1660870800000|2022-08-19 01:00:00|298.53|298.23|297.88|297.73|298.53|298.23|297.73|297.58|628
1660871100000|2022-08-19 01:05:00|297.83|297.68|297.63|297.48|297.88|297.73|297.53|297.33|196
1660871400000|2022-08-19 01:10:00|297.68|297.53|297.28|297.08|297.88|297.68|297.13|296.98|426
1660871700000|2022-08-19 01:15:00|297.23|297.13|297.33|297.18|297.48|297.33|297.08|296.93|299
1660872000000|2022-08-19 01:20:00|297.28|297.13|297.08|296.93|297.38|297.23|297.08|296.93|263
1660872300000|2022-08-19 01:25:00|297.13|296.88|297.08|296.93|297.13|296.98|296.93|296.78|328
1660872600000|2022-08-19 01:30:00|297.03|296.88|296.88|296.73|297.08|296.93|296.63|296.48|348
1660872900000|2022-08-19 01:35:00|296.83|296.63|296.88|296.73|296.88|296.73|296.68|296.53|229
1660873200000|2022-08-19 01:40:00|296.83|296.68|297.03|296.88|297.03|296.88|296.83|296.68|77
1660873500000|2022-08-19 01:45:00|297.08|296.93|297.13|296.98|297.18|297.03|297.03|296.88|76
1660873800000|2022-08-19 01:50:00|297.18|297.03|296.98|296.83|297.18|297.03|296.93|296.78|103
1660874100000|2022-08-19 01:55:00|296.93|296.78|296.73|296.58|296.98|296.83|296.63|296.48|242
1660874400000|2022-08-19 02:00:00|296.68|296.53|296.63|296.48|296.73|296.58|296.53|296.38|163
1660874700000|2022-08-19 02:05:00|296.68|296.53|296.63|296.43|296.78|296.63|296.58|296.43|101
1660875000000|2022-08-19 02:10:00|296.58|296.38|296.58|296.43|296.63|296.48|296.48|296.33|83
1660875300000|2022-08-19 02:15:00|296.53|296.38|296.53|296.38|296.68|296.53|296.43|296.23|194
1660875600000|2022-08-19 02:20:00|296.58|296.43|296.68|296.53|296.73|296.58|296.58|296.43|97
1660875900000|2022-08-19 02:25:00|296.63|296.48|296.53|296.38|296.63|296.48|296.48|296.33|143
1660876200000|2022-08-19 02:30:00|296.63|296.48|296.63|296.48|296.78|296.63|296.63|296.48|164
1660876500000|2022-08-19 02:35:00|296.68|296.58|296.68|296.53|296.83|296.63|296.63|296.48|146
1660876800000|2022-08-19 02:40:00|296.73|296.58|296.48|296.33|296.73|296.58|296.48|296.33|133
1660877100000|2022-08-19 02:45:00|296.43|296.28|296.38|296.23|296.53|296.38|296.28|296.13|219
1660877400000|2022-08-19 02:50:00|296.43|296.28|296.48|296.33|296.53|296.38|296.43|296.28|90
1660877700000|2022-08-19 02:55:00|296.53|296.38|296.68|296.53|296.73|296.58|296.53|296.38|131
1660878000000|2022-08-19 03:00:00|296.63|296.48|296.68|296.53|296.73|296.58|296.58|296.43|181
1660878300000|2022-08-19 03:05:00|296.63|296.48|296.73|296.58|296.78|296.63|296.63|296.48|100
1660878600000|2022-08-19 03:10:00|296.63|296.48|296.58|296.43|296.68|296.53|296.58|296.38|127
1660878900000|2022-08-19 03:15:00|296.63|296.48|296.48|296.33|296.63|296.48|296.48|296.33|164
1660879200000|2022-08-19 03:20:00|296.43|296.28|296.38|296.23|296.43|296.28|296.18|296.03|407
1660879500000|2022-08-19 03:25:00|296.43|296.28|296.48|296.33|296.58|296.43|296.43|296.28|111
1660879800000|2022-08-19 03:30:00|296.43|296.28|296.28|296.13|296.43|296.28|296.18|296.03|130
1660880100000|2022-08-19 03:35:00|296.33|296.18|296.38|296.23|296.38|296.23|296.28|296.13|114
1660880400000|2022-08-19 03:40:00|296.43|296.28|296.28|296.13|296.43|296.28|296.23|296.08|126
1660880700000|2022-08-19 03:45:00|296.33|296.18|296.38|296.23|296.43|296.28|296.28|296.13|94
1660881000000|2022-08-19 03:50:00|296.33|296.18|296.43|296.28|296.48|296.33|296.28|296.13|162
1660881300000|2022-08-19 03:55:00|296.38|296.23|296.33|296.18|296.38|296.28|296.33|296.18|98
1660881600000|2022-08-19 04:00:00|296.28|296.13|296.28|296.13|296.33|296.18|296.23|296.08|56
1660881900000|2022-08-19 04:05:00|296.23|296.08|296.23|296.08|296.28|296.13|296.23|296.08|28
1660882200000|2022-08-19 04:10:00|296.18|296.03|296.28|296.13|296.28|296.13|296.18|296.03|79
1660882500000|2022-08-19 04:15:00|296.33|296.18|296.48|296.33|296.53|296.33|296.33|296.18|55
1660882800000|2022-08-19 04:20:00|296.43|296.28|296.43|296.28|296.43|296.28|296.38|296.23|67
1660883100000|2022-08-19 04:25:00|296.38|296.23|296.33|296.18|296.38|296.23|296.33|296.18|63
1660883400000|2022-08-19 04:30:00|296.28|296.13|296.33|296.18|296.38|296.23|296.23|296.08|181
1660883700000|2022-08-19 04:35:00|296.38|296.23|296.48|296.33|296.58|296.38|296.28|296.13|355
1660884000000|2022-08-19 04:40:00|296.43|296.28|296.48|296.33|296.48|296.33|296.43|296.28|66
1660884300000|2022-08-19 04:45:00|296.43|296.28|296.38|296.23|296.43|296.28|296.38|296.23|39
1660884600000|2022-08-19 04:50:00|296.43|296.28|296.43|296.28|296.43|296.28|296.43|296.28|38
1660884900000|2022-08-19 04:55:00|296.38|296.23|296.38|296.23|296.38|296.23|296.38|296.23|32
1660885200000|2022-08-19 05:00:00|296.33|296.18|296.13|295.98|296.33|296.18|296.08|295.93|334
1660885500000|2022-08-19 05:05:00|296.08|295.93|296.13|295.98|296.13|295.98|295.73|295.58|370
1660885800000|2022-08-19 05:10:00|296.08|295.93|296.03|295.88|296.08|295.93|295.93|295.78|92
1660886100000|2022-08-19 05:15:00|295.98|295.83|296.13|295.98|296.18|296.03|295.93|295.78|154
1660886400000|2022-08-19 05:20:00|296.08|295.93|296.13|295.98|296.13|295.98|295.98|295.83|181
1660886700000|2022-08-19 05:25:00|296.08|295.93|296.03|295.88|296.08|295.93|295.83|295.68|184
1660887000000|2022-08-19 05:30:00|295.98|295.83|295.78|295.63|296.08|295.93|295.73|295.58|200
1660887300000|2022-08-19 05:35:00|295.73|295.58|295.88|295.73|295.88|295.73|295.73|295.58|142
1660887600000|2022-08-19 05:40:00|295.93|295.78|295.93|295.78|295.98|295.83|295.88|295.73|122
1660887900000|2022-08-19 05:45:00|295.98|295.83|296.03|295.88|296.08|295.93|295.93|295.78|102
1660888200000|2022-08-19 05:50:00|296.08|295.93|296.08|295.93|296.08|295.93|295.93|295.78|98
1660888500000|2022-08-19 05:55:00|296.03|295.88|296.03|295.88|296.13|295.98|295.98|295.83|122
1660888800000|2022-08-19 06:00:00|295.98|295.83|295.83|295.68|296.03|295.88|295.78|295.63|235
1660889100000|2022-08-19 06:05:00|295.88|295.73|295.88|295.73|295.98|295.83|295.83|295.68|59
1660889400000|2022-08-19 06:10:00|295.93|295.78|295.88|295.73|295.93|295.78|295.83|295.68|129
1660889700000|2022-08-19 06:15:00|295.83|295.68|295.73|295.58|295.83|295.68|295.73|295.58|211
1660890000000|2022-08-19 06:20:00|295.68|295.53|295.83|295.68|295.83|295.68|295.68|295.53|167
1660890300000|2022-08-19 06:25:00|295.78|295.63|295.73|295.58|295.83|295.68|295.73|295.58|103
1660890600000|2022-08-19 06:30:00|295.68|295.53|295.58|295.43|295.73|295.58|295.48|295.33|208
1660890900000|2022-08-19 06:35:00|295.63|295.48|295.73|295.58|295.73|295.58|295.53|295.38|161
1660891200000|2022-08-19 06:40:00|295.78|295.48|295.73|295.58|295.78|295.63|295.58|295.38|109
1660891500000|2022-08-19 06:45:00|295.78|295.63|295.78|295.63|295.78|295.63|295.68|295.53|62
1660891800000|2022-08-19 06:50:00|295.73|295.58|295.73|295.58|295.83|295.68|295.68|295.53|191
1660892100000|2022-08-19 06:55:00|295.78|295.63|295.48|295.33|295.78|295.63|295.38|295.23|250
1660892400000|2022-08-19 07:00:00|295.43|295.28|295.43|295.23|295.48|295.33|295.28|295.13|455
1660892700000|2022-08-19 07:05:00|295.38|295.28|295.38|295.23|295.48|295.33|295.28|295.13|492
1660893000000|2022-08-19 07:10:00|295.43|295.28|295.38|295.23|295.53|295.38|295.33|295.18|245
1660893300000|2022-08-19 07:15:00|295.43|295.28|295.28|295.13|295.43|295.28|295.28|295.08|203
1660893600000|2022-08-19 07:20:00|295.33|295.18|295.23|295.08|295.33|295.18|295.08|294.93|394
1660893900000|2022-08-19 07:25:00|295.18|295.03|295.08|294.93|295.18|295.03|294.98|294.83|255
1660894200000|2022-08-19 07:30:00|295.13|294.98|295.28|295.13|295.28|295.13|295.08|294.93|485
1660894500000|2022-08-19 07:35:00|295.33|295.18|295.38|295.23|295.43|295.28|295.28|295.13|356
1660894800000|2022-08-19 07:40:00|295.43|295.28|295.43|295.28|295.53|295.38|295.38|295.23|348
1660895100000|2022-08-19 07:45:00|295.48|295.33|295.43|295.28|295.53|295.38|295.43|295.23|209
1660895400000|2022-08-19 07:50:00|295.38|295.23|295.43|295.28|295.48|295.28|295.28|295.13|224
1660895700000|2022-08-19 07:55:00|295.48|295.33|295.48|295.33|295.58|295.43|295.48|295.33|453
1660896000000|2022-08-19 08:00:00|295.53|295.38|295.38|295.23|295.53|295.38|295.38|295.18|306
1660896300000|2022-08-19 08:05:00|295.43|295.28|295.28|295.13|295.53|295.38|295.23|295.08|392
1660896600000|2022-08-19 08:10:00|295.23|295.08|295.43|295.28|295.48|295.33|295.23|295.08|294
1660896900000|2022-08-19 08:15:00|295.48|295.23|295.48|295.33|295.58|295.38|295.18|295.03|321
1660897200000|2022-08-19 08:20:00|295.53|295.38|295.28|295.13|295.53|295.38|295.13|294.98|358
1660897500000|2022-08-19 08:25:00|295.23|295.08|295.43|295.23|295.43|295.28|295.13|294.98|261
1660897800000|2022-08-19 08:30:00|295.38|295.28|294.78|294.63|295.43|295.28|294.73|294.58|497
1660898100000|2022-08-19 08:35:00|294.73|294.58|294.48|294.33|295.03|294.88|294.48|294.28|817
1660898400000|2022-08-19 08:40:00|294.53|294.38|294.63|294.48|294.78|294.63|294.43|294.28|406
1660898700000|2022-08-19 08:45:00|294.68|294.53|294.68|294.48|294.83|294.68|294.58|294.38|625
1660899000000|2022-08-19 08:50:00|294.63|294.53|294.73|294.58|294.83|294.68|294.58|294.43|333
1660899300000|2022-08-19 08:55:00|294.78|294.63|294.73|294.58|294.88|294.68|294.68|294.53|375
1660899600000|2022-08-19 09:00:00|294.67|294.52|294.97|294.77|295.02|294.87|294.67|294.47|620
1660899900000|2022-08-19 09:05:00|294.87|294.72|294.87|294.67|294.87|294.72|294.77|294.62|225
1660900200000|2022-08-19 09:10:00|294.82|294.62|294.87|294.67|294.87|294.72|294.72|294.57|155
1660900500000|2022-08-19 09:15:00|294.82|294.62|294.87|294.67|294.92|294.72|294.82|294.62|144
1660900800000|2022-08-19 09:20:00|295.02|294.42|294.92|294.32|295.02|294.42|294.92|294.32|1
1660901100000|2022-08-19 09:25:00|295.02|294.42|295.02|294.42|295.02|294.42|294.92|294.32|75
1660901700000|2022-08-19 09:35:00|295.12|294.52|295.12|294.52|295.12|294.52|295.12|294.52|0
1660902000000|2022-08-19 09:40:00|295.22|294.62|295.12|294.52|295.22|294.62|295.12|294.52|0
1660902300000|2022-08-19 09:45:00|295.22|294.62|295.12|294.52|295.22|294.62|295.12|294.52|0
1660902600000|2022-08-19 09:50:00|295.02|294.67|294.82|294.62|295.02|294.82|294.72|294.57|62
1660902900000|2022-08-19 09:55:00|294.77|294.67|294.77|294.62|294.87|294.72|294.77|294.57|28
1660903200000|2022-08-19 10:00:00|294.82|294.67|294.57|294.42|294.82|294.67|294.57|294.42|30
1660903500000|2022-08-19 10:05:00|294.62|294.47|294.72|294.52|294.72|294.57|294.57|294.42|52
1660903800000|2022-08-19 10:10:00|294.77|294.57|294.82|294.62|295.02|294.87|294.77|294.57|112
1660904100000|2022-08-19 10:15:00|294.87|294.67|294.87|294.72|294.87|294.72|294.82|294.62|14
1660904400000|2022-08-19 10:20:00|294.82|294.67|294.77|294.62|294.87|294.72|294.77|294.57|10
1660904700000|2022-08-19 10:25:00|294.82|294.57|294.82|294.62|294.82|294.67|294.77|294.57|0
1660905000000|2022-08-19 10:30:00|294.77|294.57|294.72|294.52|294.82|294.62|294.67|294.52|3
1660905300000|2022-08-19 10:35:00|294.67|294.47|294.62|294.42|294.72|294.57|294.57|294.42|14
1660905600000|2022-08-19 10:40:00|294.57|294.47|294.57|294.37|294.72|294.57|294.52|294.37|7
1660905900000|2022-08-19 10:45:00|294.52|294.32|294.52|294.37|294.57|294.42|294.47|294.27|12
1660906200000|2022-08-19 10:50:00|294.47|294.32|294.57|294.42|294.62|294.47|294.47|294.32|13
1660906500000|2022-08-19 10:55:00|294.52|294.37|294.52|294.37|294.57|294.37|294.47|294.32|25
1660906800000|2022-08-19 11:00:00|294.57|294.32|294.62|294.42|294.67|294.47|294.52|294.32|9
1660907100000|2022-08-19 11:05:00|294.57|294.47|294.62|294.42|294.62|294.47|294.47|294.27|0
1660907400000|2022-08-19 11:10:00|294.57|294.47|294.67|294.52|294.67|294.52|294.57|294.42|14
1660907700000|2022-08-19 11:15:00|294.72|294.57|294.57|294.42|294.72|294.57|294.57|294.42|9
1660908000000|2022-08-19 11:20:00|294.62|294.47|294.67|294.52|294.72|294.57|294.62|294.42|8
1660908300000|2022-08-19 11:25:00|294.62|294.47|294.62|294.42|294.67|294.47|294.57|294.42|2
1660908600000|2022-08-19 11:30:00|294.67|294.47|294.57|294.42|294.67|294.52|294.57|294.42|7
1660908900000|2022-08-19 11:35:00|294.52|294.37|294.52|294.37|294.57|294.42|294.47|294.32|3
1660909200000|2022-08-19 11:40:00|294.57|294.32|294.67|294.47|294.67|294.47|294.47|294.32|8
1660909500000|2022-08-19 11:45:00|294.72|294.52|294.72|294.52|294.72|294.57|294.62|294.47|1
1660909800000|2022-08-19 11:50:00|294.67|294.47|294.52|294.37|294.72|294.52|294.52|294.37|5
1660910100000|2022-08-19 11:55:00|294.57|294.42|294.72|294.52|294.72|294.52|294.52|294.37|15
1660910400000|2022-08-19 12:00:00|294.67|294.47|294.77|294.62|294.77|294.62|294.67|294.47|5
1660910700000|2022-08-19 12:05:00|294.82|294.67|294.77|294.57|294.87|294.67|294.72|294.57|4
1660911000000|2022-08-19 12:10:00|294.82|294.62|294.72|294.57|294.82|294.62|294.62|294.47|3
1660911300000|2022-08-19 12:15:00|294.77|294.62|294.82|294.67|294.82|294.67|294.72|294.62|12
1660911600000|2022-08-19 12:20:00|294.77|294.62|294.72|294.57|294.82|294.62|294.62|294.47|51
1660911900000|2022-08-19 12:25:00|294.67|294.52|294.77|294.62|294.77|294.62|294.67|294.52|26
1660912200000|2022-08-19 12:30:00|294.82|294.67|294.77|294.62|294.82|294.67|294.72|294.57|24
1660912500000|2022-08-19 12:35:00|294.82|294.67|294.92|294.72|294.92|294.77|294.82|294.62|16
1660912800000|2022-08-19 12:40:00|294.87|294.77|294.92|294.77|294.97|294.82|294.87|294.72|124
1660913100000|2022-08-19 12:45:00|294.97|294.82|295.02|294.87|295.02|294.87|294.97|294.77|31
1660913400000|2022-08-19 12:50:00|295.07|294.92|295.02|294.87|295.07|294.92|295.02|294.87|27
1660913700000|2022-08-19 12:55:00|295.07|294.92|295.02|294.87|295.07|294.92|294.97|294.82|13
1660914000000|2022-08-19 13:00:00|294.97|294.82|294.92|294.77|295.07|294.92|294.92|294.77|20
1660914300000|2022-08-19 13:05:00|294.97|294.82|294.97|294.82|295.02|294.87|294.92|294.77|17
1660914600000|2022-08-19 13:10:00|294.92|294.77|295.02|294.82|295.02|294.87|294.87|294.72|20
1660914900000|2022-08-19 13:15:00|294.97|294.87|295.02|294.87|295.02|294.87|294.92|294.77|23
1660915200000|2022-08-19 13:20:00|294.97|294.82|295.07|294.87|295.07|294.92|294.97|294.82|31
1660915500000|2022-08-19 13:25:00|295.02|294.92|295.02|294.87|295.12|294.97|295.02|294.87|25
1660915800000|2022-08-19 13:30:00|294.97|294.82|295.22|295.07|295.42|295.27|294.37|294.17|877
1660916100000|2022-08-19 13:35:00|295.27|295.02|295.27|295.07|295.72|295.52|295.12|294.97|276
1660916400000|2022-08-19 13:40:00|295.22|295.02|294.42|294.22|295.27|295.12|294.37|294.17|136
1660916700000|2022-08-19 13:45:00|294.37|294.27|293.82|293.67|294.52|294.32|293.62|293.47|312
1660917000000|2022-08-19 13:50:00|293.87|293.72|293.92|293.72|294.12|293.92|293.77|293.52|75
1660917300000|2022-08-19 13:55:00|293.87|293.67|293.87|293.67|294.02|293.77|293.77|293.57|53
1660917600000|2022-08-19 14:00:00|293.82|293.62|293.82|293.62|293.97|293.77|293.67|293.47|32
1660917900000|2022-08-19 14:05:00|293.92|293.67|293.52|293.32|293.92|293.72|293.52|293.32|30
1660918200000|2022-08-19 14:10:00|293.47|293.37|293.47|293.27|293.72|293.52|293.42|293.22|48
1660918500000|2022-08-19 14:15:00|293.52|293.32|293.52|293.37|293.67|293.52|293.32|293.12|44
1660918800000|2022-08-19 14:20:00|293.47|293.32|293.32|293.12|293.72|293.52|293.27|293.12|120
1660919100000|2022-08-19 14:25:00|293.27|293.17|293.77|293.57|293.77|293.57|293.17|293.02|81
1660919400000|2022-08-19 14:30:00|293.67|293.52|293.42|293.27|293.77|293.62|293.37|293.17|90
1660919700000|2022-08-19 14:35:00|293.47|293.32|293.47|293.32|293.57|293.42|293.32|293.17|98
1660920000000|2022-08-19 14:40:00|293.42|293.27|293.62|293.47|293.67|293.47|293.27|293.12|53
1660920300000|2022-08-19 14:45:00|293.67|293.52|293.62|293.47|293.72|293.52|293.47|293.32|68
1660920600000|2022-08-19 14:50:00|293.57|293.42|293.27|293.12|293.57|293.42|293.12|292.97|86
1660920900000|2022-08-19 14:55:00|293.32|293.17|293.02|292.87|293.37|293.17|292.97|292.82|66
1660921200000|2022-08-19 15:00:00|293.07|292.92|293.07|292.87|293.22|293.02|293.07|292.87|11
1660921500000|2022-08-19 15:05:00|293.12|292.92|292.82|292.67|293.22|293.02|292.77|292.62|36
1660921800000|2022-08-19 15:10:00|292.92|292.72|293.07|292.92|293.12|292.92|292.77|292.57|67
1660922100000|2022-08-19 15:15:00|293.12|292.87|293.17|293.02|293.17|293.02|292.92|292.77|39
1660922400000|2022-08-19 15:20:00|293.12|292.97|293.07|292.92|293.12|293.02|292.92|292.77|66
1660922700000|2022-08-19 15:25:00|293.02|292.87|293.02|292.82|293.07|292.92|292.97|292.77|61
1660923000000|2022-08-19 15:30:00|293.07|292.87|293.17|292.97|293.17|293.02|292.97|292.82|51
1660923300000|2022-08-19 15:35:00|293.22|293.02|293.32|293.17|293.42|293.22|293.22|292.97|48
1660923600000|2022-08-19 15:40:00|293.37|293.22|293.42|293.27|293.57|293.37|293.37|293.17|46
1660923900000|2022-08-19 15:45:00|293.47|293.32|293.67|293.47|293.77|293.62|293.47|293.32|23
1660924200000|2022-08-19 15:50:00|293.72|293.52|293.72|293.57|293.77|293.62|293.62|293.47|20
1660924500000|2022-08-19 15:55:00|293.67|293.47|293.52|293.37|293.72|293.57|293.52|293.37|11
1660924800000|2022-08-19 16:00:00|293.47|293.32|293.42|293.27|293.52|293.37|293.32|293.17|27
1660925100000|2022-08-19 16:05:00|293.47|293.22|293.27|293.12|293.47|293.27|293.27|293.07|20
1660925400000|2022-08-19 16:10:00|293.32|293.17|293.37|293.17|293.42|293.27|293.32|293.12|8
1660925700000|2022-08-19 16:15:00|293.42|293.22|293.47|293.32|293.52|293.37|293.37|293.17|16
1660926000000|2022-08-19 16:20:00|293.52|293.37|293.72|293.52|293.72|293.57|293.52|293.37|45
1660926300000|2022-08-19 16:25:00|293.67|293.57|293.47|293.32|293.72|293.57|293.47|293.27|23
1660926600000|2022-08-19 16:30:00|293.42|293.27|293.52|293.32|293.52|293.37|293.42|293.22|14
1660926900000|2022-08-19 16:35:00|293.47|293.37|293.67|293.52|293.67|293.52|293.47|293.32|6
1660927200000|2022-08-19 16:40:00|293.62|293.47|293.72|293.57|293.72|293.57|293.57|293.42|5
1660927500000|2022-08-19 16:45:00|293.67|293.52|293.62|293.42|293.77|293.62|293.62|293.42|18
1660927800000|2022-08-19 16:50:00|293.67|293.47|293.72|293.57|293.77|293.62|293.62|293.42|23
1660928100000|2022-08-19 16:55:00|293.77|293.62|293.72|293.57|293.87|293.72|293.72|293.57|18
1660928400000|2022-08-19 17:00:00|293.77|293.62|293.77|293.57|293.82|293.67|293.67|293.47|13
1660928700000|2022-08-19 17:05:00|293.82|293.62|293.82|293.62|293.82|293.67|293.67|293.47|59
1660929000000|2022-08-19 17:10:00|293.77|293.57|293.62|293.42|293.82|293.62|293.57|293.42|35
1660929300000|2022-08-19 17:15:00|293.57|293.47|293.62|293.42|293.72|293.57|293.57|293.42|10
1660929600000|2022-08-19 17:20:00|293.57|293.37|293.47|293.32|293.62|293.42|293.47|293.32|12
1660929900000|2022-08-19 17:25:00|293.42|293.27|293.47|293.27|293.47|293.27|293.37|293.17|21
1660930200000|2022-08-19 17:30:00|293.42|293.22|293.32|293.12|293.42|293.22|293.17|292.97|13
1660930500000|2022-08-19 17:35:00|293.27|293.17|293.27|293.07|293.37|293.22|293.27|293.07|26
1660930800000|2022-08-19 17:40:00|293.32|293.12|293.32|293.12|293.37|293.22|293.27|293.07|10
1660931100000|2022-08-19 17:45:00|293.27|293.17|293.37|293.17|293.37|293.17|293.22|293.07|26
1660931400000|2022-08-19 17:50:00|293.32|293.12|293.42|293.27|293.42|293.27|293.27|293.12|15
1660931700000|2022-08-19 17:55:00|293.47|293.22|293.52|293.27|293.52|293.32|293.37|293.22|6
1660932000000|2022-08-19 18:00:00|293.47|293.32|293.52|293.32|293.57|293.42|293.42|293.27|5
1660932300000|2022-08-19 18:05:00|293.47|293.27|293.47|293.32|293.62|293.47|293.47|293.27|29
1660932600000|2022-08-19 18:10:00|293.42|293.27|293.32|293.17|293.57|293.37|293.32|293.12|22
1660932900000|2022-08-19 18:15:00|293.37|293.12|293.27|293.12|293.37|293.17|293.22|293.07|13
1660933200000|2022-08-19 18:20:00|293.32|293.17|293.32|293.17|293.37|293.22|293.27|293.12|12
1660933500000|2022-08-19 18:25:00|293.37|293.12|293.27|293.07|293.37|293.17|293.22|293.02|3
1660933800000|2022-08-19 18:30:00|293.22|293.02|293.27|293.07|293.37|293.17|293.17|293.02|3
1660934100000|2022-08-19 18:35:00|293.22|293.12|293.32|293.17|293.42|293.22|293.22|293.07|28
1660934400000|2022-08-19 18:40:00|293.27|293.12|293.47|293.27|293.47|293.27|293.27|293.12|15
1660934700000|2022-08-19 18:45:00|293.42|293.32|293.42|293.22|293.52|293.32|293.37|293.22|22
1660935000000|2022-08-19 18:50:00|293.37|293.27|293.27|293.12|293.42|293.27|293.27|293.07|7
1660935300000|2022-08-19 18:55:00|293.32|293.17|293.22|293.02|293.32|293.17|293.17|292.97|8
1660935600000|2022-08-19 19:00:00|293.17|292.97|293.02|292.87|293.22|293.07|292.97|292.82|36
1660935900000|2022-08-19 19:05:00|292.97|292.82|292.97|292.77|293.02|292.87|292.92|292.72|31
1660936200000|2022-08-19 19:10:00|293.02|292.82|293.27|293.07|293.32|293.12|292.97|292.77|33
1660936500000|2022-08-19 19:15:00|293.22|293.02|293.27|293.12|293.37|293.22|293.22|293.02|58
1660936800000|2022-08-19 19:20:00|293.32|293.17|293.27|293.12|293.42|293.22|293.22|293.07|38
1660937100000|2022-08-19 19:25:00|293.22|293.07|293.22|293.07|293.32|293.17|293.22|293.07|36
1660937400000|2022-08-19 19:30:00|293.27|293.22|293.47|293.27|293.52|293.27|293.22|293.17|107
1660937700000|2022-08-19 19:35:00|293.52|293.22|293.52|293.32|293.57|293.37|293.42|293.22|18
1660938000000|2022-08-19 19:40:00|293.57|293.37|293.62|293.42|293.62|293.42|293.47|293.27|7
1660938300000|2022-08-19 19:45:00|293.67|293.47|293.82|293.62|293.82|293.62|293.62|293.42|29
1660938600000|2022-08-19 19:50:00|293.87|293.67|293.92|293.77|293.97|293.82|293.82|293.62|70
1660938900000|2022-08-19 19:55:00|293.97|293.72|293.82|293.62|293.97|293.77|293.77|293.62|17
1660939200000|2022-08-19 20:00:00|293.77|293.67|293.82|293.62|293.87|293.67|293.72|293.57|11
1660939500000|2022-08-19 20:05:00|293.77|293.57|293.82|293.62|293.82|293.67|293.77|293.57|1
1660939800000|2022-08-19 20:10:00|293.77|293.57|293.82|293.62|293.82|293.62|293.77|293.57|7
1660940100000|2022-08-19 20:15:00|293.87|293.67|293.87|293.67|293.87|293.67|293.82|293.62|0
1660940400000|2022-08-19 20:20:00|293.92|293.62|293.92|293.72|293.92|293.77|293.87|293.62|3
1660940700000|2022-08-19 20:25:00|293.97|293.77|294.02|293.77|294.02|293.82|293.92|293.67|13
1660941000000|2022-08-19 20:30:00|293.97|293.82|293.97|293.77|294.02|293.82|293.97|293.72|0
1660941600000|2022-08-19 20:40:00|294.02|293.82|293.97|293.77|294.02|293.82|293.97|293.62|7
1660941900000|2022-08-19 20:45:00|294.02|293.72|294.02|293.77|294.02|293.77|293.97|293.72|0
1660942200000|2022-08-19 20:50:00|293.97|293.67|294.02|293.32|294.07|293.82|293.67|293.32|47
1660942500000|2022-08-19 20:55:00|294.07|292.87|293.97|293.47|294.17|293.47|293.47|292.87|18
1661119200000|2022-08-21 22:00:00|293.62|293.02|293.62|293.02|293.72|293.12|293.52|292.92|0
1661119500000|2022-08-21 22:05:00|293.72|293.12|293.62|293.02|293.72|293.12|293.52|292.92|0
1661119800000|2022-08-21 22:10:00|293.72|293.12|293.72|293.12|293.72|293.12|293.62|293.02|0
1661120100000|2022-08-21 22:15:00|293.62|293.02|293.62|293.02|293.72|293.12|293.62|293.02|0
1661120400000|2022-08-21 22:20:00|293.72|293.12|293.62|293.02|293.72|293.12|293.62|293.02|0
1661120700000|2022-08-21 22:25:00|293.72|293.12|293.72|293.12|293.72|293.12|293.62|293.02|0
1661121000000|2022-08-21 22:30:00|293.82|293.22|293.72|293.12|293.82|293.22|293.72|293.12|0
1661122200000|2022-08-21 22:50:00|293.82|293.22|293.72|293.12|293.82|293.22|293.72|293.12|0
1661122500000|2022-08-21 22:55:00|293.82|293.22|293.72|293.12|293.82|293.22|293.72|293.12|0
1661123400000|2022-08-21 23:10:00|293.62|293.02|293.72|293.12|293.72|293.12|293.62|293.02|0
1661124000000|2022-08-21 23:20:00|293.62|293.02|293.62|293.02|293.72|293.12|293.62|293.02|0
1661124300000|2022-08-21 23:25:00|293.52|292.92|293.62|293.02|293.62|293.02|293.52|292.92|0
1661124600000|2022-08-21 23:30:00|293.32|292.72|293.52|292.92|293.52|292.92|293.32|292.72|0
1661124900000|2022-08-21 23:35:00|293.42|292.82|293.42|292.82|293.52|292.92|293.42|292.82|0
1661125200000|2022-08-21 23:40:00|293.52|292.92|293.42|292.82|293.52|292.92|293.42|292.82|0
1661125500000|2022-08-21 23:45:00|293.52|292.92|293.52|292.92|293.62|293.02|293.52|292.92|0
1661125800000|2022-08-21 23:50:00|293.42|292.82|293.42|292.82|293.42|292.82|293.42|292.82|0
1661126100000|2022-08-21 23:55:00|293.32|292.72|293.42|292.82|293.42|292.82|293.32|292.72|0
1661126400000|2022-08-22 00:00:00|293.32|292.72|293.42|292.82|293.42|292.82|293.32|292.72|0
1661126700000|2022-08-22 00:05:00|293.52|292.92|293.52|292.92|293.52|292.92|293.42|292.82|0
1661127000000|2022-08-22 00:10:00|293.42|292.82|293.42|292.82|293.52|292.92|293.42|292.82|0
1661127300000|2022-08-22 00:15:00|293.52|292.92|293.52|292.92|293.62|293.02|293.42|292.82|0
1661127900000|2022-08-22 00:25:00|293.42|292.82|293.42|292.82|293.42|292.82|293.42|292.82|0
1661128200000|2022-08-22 00:30:00|293.22|293.02|293.17|292.97|293.22|293.02|292.67|292.47|321
1661128500000|2022-08-22 00:35:00|293.12|293.02|292.97|292.82|293.47|293.27|292.87|292.72|402
1661128800000|2022-08-22 00:40:00|293.02|292.77|292.72|292.57|293.02|292.87|292.72|292.57|217
1661129100000|2022-08-22 00:45:00|292.77|292.62|292.57|292.37|292.77|292.62|292.52|292.37|298
1661129400000|2022-08-22 00:50:00|292.52|292.42|292.57|292.42|292.72|292.52|292.52|292.37|199
1661129700000|2022-08-22 00:55:00|292.52|292.37|292.37|292.17|292.72|292.57|291.92|291.67|582
1661130000000|2022-08-22 01:00:00|292.52|292.22|292.37|292.22|292.52|292.37|292.17|292.02|989
1661130300000|2022-08-22 01:05:00|292.42|292.27|292.87|292.72|293.02|292.87|292.42|292.27|486
1661130600000|2022-08-22 01:10:00|292.92|292.77|293.17|293.02|293.47|293.32|292.87|292.72|368
1661130900000|2022-08-22 01:15:00|293.12|292.97|293.52|293.37|293.77|293.62|293.12|292.92|549
1661131200000|2022-08-22 01:20:00|293.57|293.42|293.82|293.67|293.82|293.67|293.37|293.22|328
1661131500000|2022-08-22 01:25:00|293.77|293.62|294.12|293.97|294.27|294.12|293.72|293.52|332
1661131800000|2022-08-22 01:30:00|294.17|294.02|294.52|294.37|294.72|294.57|294.17|294.02|521
1661132100000|2022-08-22 01:35:00|294.47|294.32|294.47|294.32|294.57|294.42|294.27|294.12|468
1661132400000|2022-08-22 01:40:00|294.52|294.37|294.47|294.32|294.67|294.52|294.47|294.32|279
1661132700000|2022-08-22 01:45:00|294.42|294.27|294.02|293.87|294.57|294.42|293.97|293.82|321
1661133000000|2022-08-22 01:50:00|293.97|293.82|294.47|294.32|294.62|294.47|293.92|293.77|527
1661133300000|2022-08-22 01:55:00|294.42|294.27|294.22|294.07|294.47|294.32|294.07|293.92|262
1661133600000|2022-08-22 02:00:00|294.17|294.02|294.32|294.17|294.37|294.17|294.12|293.97|195
1661133900000|2022-08-22 02:05:00|294.37|294.22|294.79|294.64|294.89|294.69|294.32|294.22|309
1661134200000|2022-08-22 02:10:00|294.74|294.59|294.84|294.69|294.99|294.79|294.69|294.54|242
1661134500000|2022-08-22 02:15:00|294.79|294.64|294.94|294.79|294.99|294.84|294.74|294.59|259
1661134800000|2022-08-22 02:20:00|294.99|294.84|295.14|294.99|295.19|294.99|294.74|294.59|204
1661135100000|2022-08-22 02:25:00|295.09|294.94|294.89|294.74|295.24|295.09|294.89|294.74|290
1661135400000|2022-08-22 02:30:00|294.94|294.79|294.99|294.84|295.09|294.89|294.84|294.64|171
1661135700000|2022-08-22 02:35:00|295.04|294.89|295.14|294.99|295.19|295.04|294.99|294.84|212
1661136000000|2022-08-22 02:40:00|295.09|294.94|295.14|294.99|295.14|294.99|294.94|294.79|199
1661136300000|2022-08-22 02:45:00|295.19|295.04|295.09|294.94|295.19|295.04|294.94|294.79|227
1661136600000|2022-08-22 02:50:00|295.14|294.99|295.39|295.24|295.49|295.34|295.14|294.99|252
1661136900000|2022-08-22 02:55:00|295.44|295.29|295.44|295.29|295.54|295.39|295.34|295.19|203
1661137200000|2022-08-22 03:00:00|295.49|295.34|295.54|295.39|295.59|295.44|295.39|295.24|250
1661137500000|2022-08-22 03:05:00|295.59|295.44|295.49|295.34|295.59|295.44|295.49|295.34|131
1661137800000|2022-08-22 03:10:00|295.44|295.29|295.54|295.39|295.54|295.39|295.39|295.24|155
1661138100000|2022-08-22 03:15:00|295.59|295.44|295.74|295.59|295.74|295.59|295.59|295.44|264
1661138400000|2022-08-22 03:20:00|295.69|295.54|295.54|295.39|295.79|295.64|295.54|295.39|287
1661138700000|2022-08-22 03:25:00|295.59|295.44|295.39|295.24|295.59|295.44|295.34|295.19|138
1661139000000|2022-08-22 03:30:00|295.44|295.29|295.44|295.29|295.64|295.49|295.44|295.24|144
1661139300000|2022-08-22 03:35:00|295.49|295.24|295.69|295.54|295.74|295.59|295.49|295.24|257
1661139600000|2022-08-22 03:40:00|295.64|295.49|295.79|295.59|295.94|295.79|295.64|295.49|425
1661139900000|2022-08-22 03:45:00|295.74|295.64|295.79|295.64|295.89|295.74|295.69|295.54|287
1661140200000|2022-08-22 03:50:00|295.84|295.69|295.84|295.69|295.89|295.74|295.69|295.54|239
1661140500000|2022-08-22 03:55:00|295.79|295.64|295.84|295.69|295.94|295.79|295.74|295.59|372
1661140800000|2022-08-22 04:00:00|295.79|295.64|295.59|295.44|295.79|295.64|295.54|295.39|135
1661141100000|2022-08-22 04:05:00|295.54|295.39|295.49|295.34|295.59|295.44|295.44|295.29|139
1661141400000|2022-08-22 04:10:00|295.44|295.29|295.59|295.44|295.64|295.49|295.44|295.29|200
1661141700000|2022-08-22 04:15:00|295.54|295.39|295.59|295.44|295.59|295.44|295.49|295.34|93
1661142000000|2022-08-22 04:20:00|295.64|295.49|295.59|295.44|295.64|295.49|295.49|295.34|131
1661142300000|2022-08-22 04:25:00|295.54|295.39|295.54|295.39|295.59|295.44|295.54|295.39|96
1661142600000|2022-08-22 04:30:00|295.59|295.44|295.64|295.49|295.64|295.49|295.54|295.39|68
1661142900000|2022-08-22 04:35:00|295.69|295.54|295.69|295.54|295.69|295.54|295.64|295.54|68
1661143200000|2022-08-22 04:40:00|295.74|295.59|295.69|295.54|295.79|295.64|295.69|295.54|71
1661143500000|2022-08-22 04:45:00|295.74|295.59|295.69|295.54|295.74|295.59|295.64|295.49|92
1661143800000|2022-08-22 04:50:00|295.64|295.49|295.64|295.49|295.74|295.59|295.59|295.44|70
1661144100000|2022-08-22 04:55:00|295.69|295.54|295.74|295.59|295.74|295.59|295.69|295.54|141
1661144400000|2022-08-22 05:00:00|295.84|295.69|295.89|295.74|296.09|295.94|295.84|295.69|755
1661144700000|2022-08-22 05:05:00|295.84|295.69|295.89|295.74|295.89|295.74|295.74|295.54|111
1661145000000|2022-08-22 05:10:00|295.84|295.69|295.89|295.74|295.89|295.74|295.74|295.59|139
1661145300000|2022-08-22 05:15:00|295.84|295.69|296.04|295.89|296.09|295.89|295.84|295.69|104
1661145600000|2022-08-22 05:20:00|296.09|295.94|296.09|295.94|296.24|296.09|296.04|295.89|156
1661145900000|2022-08-22 05:25:00|296.19|295.99|296.24|296.09|296.29|296.14|296.14|295.99|136
1661146200000|2022-08-22 05:30:00|296.29|296.14|296.24|296.09|296.29|296.14|296.14|295.99|91
1661146500000|2022-08-22 05:35:00|296.19|296.04|295.99|295.84|296.19|296.04|295.99|295.84|101
1661146800000|2022-08-22 05:40:00|295.94|295.79|296.09|295.94|296.14|295.99|295.94|295.79|123
1661147100000|2022-08-22 05:45:00|296.04|295.89|296.09|295.94|296.14|295.99|296.04|295.89|92
1661147400000|2022-08-22 05:50:00|296.14|295.99|296.14|295.99|296.14|295.99|296.04|295.89|154
1661147700000|2022-08-22 05:55:00|296.09|295.94|295.94|295.79|296.14|295.99|295.84|295.64|133
1661148000000|2022-08-22 06:00:00|295.99|295.84|295.84|295.69|295.99|295.84|295.74|295.59|130
1661148300000|2022-08-22 06:05:00|295.79|295.64|295.84|295.69|295.89|295.74|295.74|295.59|214
1661148600000|2022-08-22 06:10:00|295.79|295.64|295.89|295.74|295.89|295.74|295.79|295.64|97
1661148900000|2022-08-22 06:15:00|295.84|295.69|296.09|295.94|296.09|295.94|295.84|295.69|103
1661149200000|2022-08-22 06:20:00|||||||||45
1661149500000|2022-08-22 06:25:00|296.14|295.99|296.04|295.89|296.14|295.99|296.04|295.84|126
1661149800000|2022-08-22 06:30:00|295.99|295.84|295.84|295.69|296.09|295.94|295.84|295.69|226
1661150100000|2022-08-22 06:35:00|295.89|295.74|295.89|295.69|296.04|295.89|295.89|295.69|189
1661150400000|2022-08-22 06:40:00|295.84|295.74|295.89|295.74|295.99|295.84|295.84|295.69|68
1661150700000|2022-08-22 06:45:00|295.84|295.69|295.94|295.79|295.99|295.84|295.84|295.64|87
1661151000000|2022-08-22 06:50:00|295.99|295.84|296.09|295.94|296.09|295.94|295.99|295.84|84
1661151300000|2022-08-22 06:55:00|296.04|295.89|296.14|295.99|296.19|296.04|296.04|295.89|96
1661151600000|2022-08-22 07:00:00|296.09|295.94|295.94|295.79|296.09|295.94|295.89|295.74|151
1661151900000|2022-08-22 07:05:00|295.99|295.84|295.79|295.64|296.09|295.94|295.74|295.59|129
1661152200000|2022-08-22 07:10:00|295.84|295.69|295.79|295.64|295.84|295.69|295.74|295.59|126
1661152500000|2022-08-22 07:15:00|295.84|295.69|295.54|295.39|295.89|295.69|295.54|295.39|172
1661152800000|2022-08-22 07:20:00|295.49|295.34|295.59|295.44|295.59|295.44|295.49|295.34|168
1661153100000|2022-08-22 07:25:00|295.54|295.39|295.29|295.14|295.59|295.44|295.24|295.09|235
1661153400000|2022-08-22 07:30:00|295.34|295.19|295.34|295.19|295.39|295.24|295.19|295.04|273
1661153700000|2022-08-22 07:35:00|295.29|295.14|295.39|295.24|295.54|295.39|295.29|295.14|184
1661154000000|2022-08-22 07:40:00|295.44|295.29|295.24|295.09|295.44|295.29|295.19|294.99|156
1661154300000|2022-08-22 07:45:00|295.19|295.04|295.29|295.14|295.29|295.14|295.19|295.04|141
1661154600000|2022-08-22 07:50:00|295.34|295.09|295.44|295.29|295.49|295.34|295.14|294.99|434
1661154900000|2022-08-22 07:55:00|295.39|295.24|295.54|295.39|295.54|295.39|295.34|295.19|291
1661155200000|2022-08-22 08:00:00|295.59|295.44|295.24|295.09|295.59|295.44|295.14|294.99|352
1661155500000|2022-08-22 08:05:00|295.19|295.04|295.34|295.19|295.44|295.29|295.14|294.99|308
1661155800000|2022-08-22 08:10:00|295.39|295.14|295.14|294.99|295.39|295.19|295.14|294.99|194
1661156100000|2022-08-22 08:15:00|295.09|294.94|295.39|295.24|295.44|295.29|295.09|294.94|322
1661156400000|2022-08-22 08:20:00|295.44|295.19|295.39|295.19|295.49|295.34|295.34|295.19|143
1661156700000|2022-08-22 08:25:00|295.34|295.24|295.39|295.24|295.49|295.34|295.34|295.14|163
1661157000000|2022-08-22 08:30:00|295.44|295.29|295.29|295.14|295.49|295.29|295.24|295.09|152
1661157300000|2022-08-22 08:35:00|295.24|295.09|295.49|295.34|295.49|295.34|295.24|295.09|170
1661157600000|2022-08-22 08:40:00|295.44|295.29|295.34|295.19|295.49|295.34|295.34|295.14|203
1661157900000|2022-08-22 08:45:00|295.29|295.14|295.39|295.24|295.44|295.29|295.24|295.09|226
1661158200000|2022-08-22 08:50:00|295.44|295.29|295.44|295.29|295.49|295.34|295.34|295.14|382
1661158500000|2022-08-22 08:55:00|295.39|295.24|295.34|295.19|295.44|295.29|295.14|294.99|509
1661158800000|2022-08-22 09:00:00|295.19|295.04|295.29|295.14|295.39|295.24|295.14|294.99|666
1661159100000|2022-08-22 09:05:00|295.34|295.09|295.44|295.29|295.44|295.29|295.14|294.99|379
1661159400000|2022-08-22 09:10:00|295.39|295.24|295.49|295.29|295.54|295.34|295.39|295.19|188
1661159700000|2022-08-22 09:15:00|295.44|295.24|295.49|295.34|295.54|295.34|295.09|294.94|395
1661160000000|2022-08-22 09:20:00|295.34|294.74|295.34|294.74|295.44|294.84|295.24|294.64|1
1661160300000|2022-08-22 09:25:00|295.24|294.64|295.24|294.64|295.34|294.74|295.24|294.64|23
1661160600000|2022-08-22 09:30:00|295.14|294.54|294.94|294.34|295.14|294.54|294.94|294.34|0
1661160900000|2022-08-22 09:35:00|295.04|294.44|294.94|294.34|295.04|294.44|294.84|294.24|0
1661161200000|2022-08-22 09:40:00|294.84|294.24|294.94|294.34|294.94|294.34|294.84|294.24|0
1661161500000|2022-08-22 09:45:00|295.14|294.54|295.14|294.54|295.24|294.64|295.04|294.44|0
1661161800000|2022-08-22 09:50:00|295.24|294.64|295.29|295.14|295.44|295.24|295.14|294.54|25
1661162100000|2022-08-22 09:55:00|295.34|295.19|295.34|295.19|295.44|295.24|295.34|295.14|9
1661162400000|2022-08-22 10:00:00|295.29|295.14|295.24|295.04|295.39|295.19|295.24|295.04|7
1661162700000|2022-08-22 10:05:00|295.29|295.09|295.39|295.19|295.49|295.29|295.24|295.09|3
1661163000000|2022-08-22 10:10:00|295.44|295.24|295.39|295.24|295.74|295.54|295.39|295.19|41
1661163300000|2022-08-22 10:15:00|295.44|295.19|295.49|295.34|295.49|295.34|295.39|295.19|6
1661163600000|2022-08-22 10:20:00|295.44|295.29|295.54|295.34|295.54|295.39|295.39|295.19|7
1661163900000|2022-08-22 10:25:00|295.49|295.24|295.49|295.29|295.49|295.29|295.34|295.19|7
1661164200000|2022-08-22 10:30:00|295.44|295.24|295.34|295.19|295.49|295.29|295.34|295.14|6
1661164500000|2022-08-22 10:35:00|295.39|295.24|295.44|295.24|295.49|295.24|295.34|295.19|2
1661164800000|2022-08-22 10:40:00|295.49|295.29|295.34|295.14|295.54|295.34|295.29|295.14|6
1661165100000|2022-08-22 10:45:00|295.29|295.19|295.44|295.24|295.44|295.24|295.29|295.09|2
1661165400000|2022-08-22 10:50:00|295.49|295.29|295.44|295.29|295.49|295.29|295.44|295.24|0
1661165700000|2022-08-22 10:55:00|295.54|295.34|295.54|295.34|295.59|295.44|295.49|295.34|14
1661166000000|2022-08-22 11:00:00|295.59|295.39|295.59|295.44|295.64|295.44|295.54|295.39|0
1661166300000|2022-08-22 11:05:00|295.64|295.49|295.54|295.39|295.64|295.49|295.54|295.39|15
1661166600000|2022-08-22 11:10:00|295.59|295.44|295.59|295.39|295.59|295.44|295.54|295.39|2
1661166900000|2022-08-22 11:15:00|295.64|295.44|295.54|295.39|295.64|295.44|295.54|295.39|0
1661167200000|2022-08-22 11:20:00|295.59|295.44|295.64|295.49|295.69|295.54|295.54|295.44|10
1661167500000|2022-08-22 11:25:00|295.59|295.44|295.54|295.34|295.64|295.44|295.49|295.34|9
1661167800000|2022-08-22 11:30:00|295.49|295.29|295.39|295.24|295.54|295.29|295.39|295.24|16
1661168100000|2022-08-22 11:35:00|295.44|295.19|295.49|295.34|295.54|295.34|295.39|295.19|3
1661168400000|2022-08-22 11:40:00|295.54|295.29|295.49|295.29|295.54|295.29|295.39|295.24|0
1661168700000|2022-08-22 11:45:00|295.44|295.24|295.49|295.29|295.54|295.34|295.39|295.24|2
1661169000000|2022-08-22 11:50:00|295.54|295.24|295.49|295.34|295.54|295.39|295.44|295.24|11
1661169300000|2022-08-22 11:55:00|295.44|295.29|295.59|295.39|295.59|295.44|295.44|295.29|5
1661169600000|2022-08-22 12:00:00|295.54|295.44|295.44|295.24|295.59|295.44|295.39|295.24|27
1661169900000|2022-08-22 12:05:00|295.39|295.29|295.44|295.29|295.49|295.34|295.39|295.24|1
1661170200000|2022-08-22 12:10:00|295.49|295.24|295.44|295.24|295.49|295.29|295.39|295.19|1
1661170500000|2022-08-22 12:15:00|295.39|295.29|295.39|295.24|295.44|295.29|295.39|295.19|2
1661170800000|2022-08-22 12:20:00|295.44|295.29|295.44|295.29|295.54|295.34|295.39|295.19|23
1661171100000|2022-08-22 12:25:00|295.39|295.24|295.34|295.19|295.39|295.29|295.34|295.14|6
1661171400000|2022-08-22 12:30:00|295.29|295.14|295.39|295.19|295.44|295.24|295.29|295.14|12
1661171700000|2022-08-22 12:35:00|295.34|295.14|295.34|295.14|295.39|295.24|295.29|295.14|11
1661172000000|2022-08-22 12:40:00|295.29|295.19|295.44|295.29|295.44|295.29|295.29|295.14|11
1661172300000|2022-08-22 12:45:00|295.39|295.24|295.39|295.24|295.39|295.24|295.29|295.14|18
1661172600000|2022-08-22 12:50:00|295.34|295.19|295.39|295.24|295.44|295.24|295.34|295.19|8
1661172900000|2022-08-22 12:55:00|295.34|295.19|295.34|295.19|295.44|295.29|295.34|295.19|27
1661173200000|2022-08-22 13:00:00|295.29|295.14|295.34|295.19|295.39|295.24|295.29|295.14|37
1661173500000|2022-08-22 13:05:00|295.39|295.24|295.39|295.19|295.39|295.24|295.34|295.19|17
1661173800000|2022-08-22 13:10:00|295.34|295.24|295.19|294.99|295.34|295.24|295.19|294.99|15
1661174100000|2022-08-22 13:15:00|295.14|294.94|295.14|294.99|295.24|295.04|295.09|294.94|13
1661174400000|2022-08-22 13:20:00|295.19|294.94|295.09|294.94|295.19|294.94|295.04|294.89|12
1661174700000|2022-08-22 13:25:00|295.04|294.89|295.04|294.89|295.19|295.04|295.04|294.89|7
1661175000000|2022-08-22 13:30:00|295.14|294.99|294.19|294.04|295.19|295.04|294.14|293.94|614
1661175300000|2022-08-22 13:35:00|294.24|293.94|294.59|294.44|294.74|294.54|293.94|293.74|268
1661175600000|2022-08-22 13:40:00|294.64|294.39|294.79|294.59|295.09|294.94|294.39|294.24|135
1661175900000|2022-08-22 13:45:00|294.84|294.64|294.49|294.29|295.14|294.94|294.44|294.24|84
1661176200000|2022-08-22 13:50:00|294.44|294.24|294.84|294.69|294.89|294.69|294.39|294.19|33
1661176500000|2022-08-22 13:55:00|294.89|294.74|294.49|294.29|294.99|294.79|294.49|294.29|69
1661176800000|2022-08-22 14:00:00|294.44|294.19|294.49|294.34|294.59|294.44|294.29|294.09|78
1661177100000|2022-08-22 14:05:00|294.54|294.39|294.34|294.14|294.59|294.44|294.14|293.99|55
1661177400000|2022-08-22 14:10:00|294.39|294.19|294.34|294.19|294.39|294.24|294.09|293.89|152
1661177700000|2022-08-22 14:15:00|294.29|294.14|294.04|293.89|294.39|294.24|294.04|293.89|49
1661178000000|2022-08-22 14:20:00|294.14|293.94|293.94|293.74|294.14|293.99|293.89|293.74|31
1661178300000|2022-08-22 14:25:00|293.89|293.79|293.99|293.84|294.24|294.04|293.89|293.74|38
1661178600000|2022-08-22 14:30:00|293.94|293.79|294.04|293.84|294.24|294.09|293.89|293.74|55
1661178900000|2022-08-22 14:35:00|294.09|293.89|294.14|293.99|294.44|294.29|294.04|293.89|58
1661179200000|2022-08-22 14:40:00|294.09|293.94|294.14|293.94|294.54|294.34|294.09|293.94|42
1661179500000|2022-08-22 14:45:00|294.09|293.99|294.14|293.99|294.24|294.04|294.04|293.89|51
1661179800000|2022-08-22 14:50:00|294.09|293.94|293.84|293.69|294.09|293.94|293.69|293.54|79
1661180100000|2022-08-22 14:55:00|293.89|293.74|293.69|293.54|293.89|293.74|293.64|293.49|57
1661180400000|2022-08-22 15:00:00|293.74|293.59|293.99|293.84|294.09|293.94|293.74|293.59|57
1661180700000|2022-08-22 15:05:00|293.94|293.79|293.74|293.59|294.04|293.89|293.74|293.59|42
1661181000000|2022-08-22 15:10:00|293.79|293.64|293.94|293.79|293.99|293.79|293.64|293.49|47
1661181300000|2022-08-22 15:15:00|294.04|293.84|294.04|293.89|294.09|293.94|293.94|293.74|36
1661181600000|2022-08-22 15:20:00|294.09|293.94|294.04|293.89|294.29|294.09|293.99|293.84|62
1661181900000|2022-08-22 15:25:00|293.99|293.84|294.19|293.99|294.29|294.14|293.94|293.79|62
1661182200000|2022-08-22 15:30:00|294.14|294.04|294.34|294.14|294.44|294.24|294.14|293.99|57
1661182500000|2022-08-22 15:35:00|294.29|294.19|294.24|294.04|294.34|294.19|294.09|293.89|52
1661182800000|2022-08-22 15:40:00|294.19|294.09|294.24|294.09|294.39|294.24|294.19|294.04|8
1661183100000|2022-08-22 15:45:00|294.29|294.04|294.19|293.99|294.34|294.14|294.09|293.89|5
1661183400000|2022-08-22 15:50:00|294.24|294.04|294.59|294.39|294.59|294.39|294.24|294.04|13
1661183700000|2022-08-22 15:55:00|294.54|294.34|294.44|294.24|294.59|294.39|294.44|294.24|22
1661184000000|2022-08-22 16:00:00|294.39|294.29|294.49|294.29|294.59|294.39|294.39|294.24|12
1661184300000|2022-08-22 16:05:00|294.44|294.24|294.29|294.14|294.54|294.34|294.29|294.09|10
1661184600000|2022-08-22 16:10:00|294.24|294.09|294.24|294.04|294.39|294.19|294.24|294.04|8
1661184900000|2022-08-22 16:15:00|294.29|294.09|294.34|294.14|294.39|294.19|294.19|294.04|8
1661185200000|2022-08-22 16:20:00|294.39|294.19|294.44|294.24|294.49|294.29|294.29|294.09|6
1661185500000|2022-08-22 16:25:00|294.39|294.19|294.24|294.04|294.49|294.19|294.19|293.99|18
1661185800000|2022-08-22 16:30:00|294.29|294.09|294.24|294.04|294.29|294.09|294.19|293.99|2
1661186100000|2022-08-22 16:35:00|294.19|293.99|294.09|293.94|294.24|294.04|294.09|293.94|31
1661186400000|2022-08-22 16:40:00|294.04|293.89|293.84|293.69|294.04|293.89|293.84|293.69|51
1661186700000|2022-08-22 16:45:00|293.89|293.74|294.09|293.89|294.09|293.94|293.89|293.69|19
1661187000000|2022-08-22 16:50:00|294.04|293.94|294.04|293.89|294.09|293.94|294.04|293.84|18
1661187300000|2022-08-22 16:55:00|294.09|293.84|294.04|293.84|294.09|293.94|293.94|293.79|30
1661187600000|2022-08-22 17:00:00|293.99|293.89|293.94|293.74|294.09|293.89|293.84|293.64|9
1661187900000|2022-08-22 17:05:00|293.99|293.79|294.14|293.99|294.19|293.99|293.94|293.74|14
1661188200000|2022-08-22 17:10:00|294.09|293.94|294.39|294.19|294.39|294.19|294.04|293.84|50
1661188500000|2022-08-22 17:15:00|294.34|294.14|294.19|293.99|294.39|294.19|294.04|293.89|19
1661188800000|2022-08-22 17:20:00|294.24|293.94|293.99|293.79|294.24|294.04|293.94|293.79|6
1661189100000|2022-08-22 17:25:00|293.94|293.74|293.89|293.74|294.04|293.89|293.89|293.74|5
1661189400000|2022-08-22 17:30:00|293.84|293.69|293.79|293.64|293.89|293.74|293.74|293.59|7
1661189700000|2022-08-22 17:35:00|293.74|293.59|293.79|293.59|293.84|293.64|293.69|293.54|10
1661190000000|2022-08-22 17:40:00|293.74|293.64|293.69|293.54|293.84|293.69|293.69|293.49|15
1661190300000|2022-08-22 17:45:00|293.64|293.49|293.64|293.49|293.74|293.54|293.64|293.49|24
1661190600000|2022-08-22 17:50:00|293.59|293.44|293.64|293.49|293.64|293.49|293.54|293.39|41
1661190900000|2022-08-22 17:55:00|293.59|293.44|293.54|293.39|293.59|293.44|293.49|293.34|24
1661191200000|2022-08-22 18:00:00|293.49|293.34|293.49|293.29|293.59|293.39|293.44|293.29|41
1661191500000|2022-08-22 18:05:00|293.44|293.34|293.54|293.34|293.64|293.49|293.44|293.29|6
1661191800000|2022-08-22 18:10:00|293.49|293.39|293.59|293.39|293.59|293.39|293.49|293.29|1
1661192100000|2022-08-22 18:15:00|293.64|293.44|293.49|293.34|293.64|293.49|293.49|293.29|11
1661192400000|2022-08-22 18:20:00||293.29||293.34||293.34||293.29|2
1661192700000|2022-08-22 18:25:00|293.44|293.29|293.39|293.24|293.54|293.34|293.39|293.24|24
1661193000000|2022-08-22 18:30:00|293.34|293.19|293.34|293.19|293.44|293.24|293.29|293.14|79
1661193300000|2022-08-22 18:35:00|293.29|293.14|293.29|293.14|293.29|293.14|293.24|293.09|52
1661193600000|2022-08-22 18:40:00|293.24|293.09|293.19|293.04|293.29|293.14|293.19|293.04|26
1661193900000|2022-08-22 18:45:00|293.14|292.99|293.24|293.09|293.29|293.14|293.14|292.99|33
1661194200000|2022-08-22 18:50:00|293.29|293.14|293.29|293.14|293.34|293.19|293.29|293.09|14
1661194500000|2022-08-22 18:55:00|293.34|293.19|293.39|293.19|293.39|293.24|293.34|293.19|22
1661194800000|2022-08-22 19:00:00|293.49|293.24|293.39|293.24|293.49|293.29|293.34|293.19|35
1661195100000|2022-08-22 19:05:00|293.34|293.19|293.39|293.24|293.44|293.29|293.29|293.14|22
1661195400000|2022-08-22 19:10:00|293.49|293.29|293.34|293.19|293.49|293.34|293.34|293.19|17
1661195700000|2022-08-22 19:15:00|293.39|293.24|293.24|293.09|293.44|293.29|293.19|293.04|37
1661196000000|2022-08-22 19:20:00|293.19|293.04|293.29|293.14|293.34|293.14|293.14|292.99|25
1661196300000|2022-08-22 19:25:00|293.34|293.19|293.14|292.99|293.34|293.19|293.14|292.99|14
1661196600000|2022-08-22 19:30:00|293.09|292.94|292.99|292.84|293.09|292.94|292.99|292.79|42
1661196900000|2022-08-22 19:35:00|293.04|292.89|293.29|293.14|293.34|293.14|293.04|292.89|21
1661197200000|2022-08-22 19:40:00|293.34|293.19|293.19|292.99|293.34|293.19|293.14|292.99|3
1661197500000|2022-08-22 19:45:00|293.14|293.04|293.39|293.19|293.39|293.19|293.14|293.04|3
1661197800000|2022-08-22 19:50:00|293.34|293.14|293.54|293.34|293.69|293.54|293.29|293.14|34
1661198100000|2022-08-22 19:55:00|293.49|293.39|293.59|293.34|293.69|293.49|293.49|293.34|19
1661198400000|2022-08-22 20:00:00|293.64|293.39|293.64|293.44|293.69|293.49|293.64|293.39|2
1661198700000|2022-08-22 20:05:00|293.69|293.49|293.64|293.44|293.69|293.54|293.64|293.44|14
1661199000000|2022-08-22 20:10:00|293.69|293.49|293.69|293.49|293.69|293.54|293.64|293.44|0
1661199300000|2022-08-22 20:15:00|293.64|293.44|293.64|293.44|293.69|293.49|293.64|293.44|0
1661199600000|2022-08-22 20:20:00|293.69|293.49|293.69|293.54|293.69|293.54|293.64|293.49|3
1661199900000|2022-08-22 20:25:00|293.64|293.49|293.54|293.39|293.64|293.54|293.54|293.34|12
1661200200000|2022-08-22 20:30:00|293.59|293.34|293.54|293.34|293.59|293.39|293.54|293.34|0
1661200500000|2022-08-22 20:35:00|293.59|293.39|293.54|293.34|293.59|293.39|293.49|293.34|0
1661200800000|2022-08-22 20:40:00|293.59|293.39|293.69|293.44|293.74|293.49|293.54|293.34|8
1661201100000|2022-08-22 20:45:00|293.74|293.49|293.74|293.54|293.74|293.54|293.69|293.44|0
1661201400000|2022-08-22 20:50:00|293.69|293.49|293.74|293.54|293.74|293.54|293.69|293.49|0
1661201700000|2022-08-22 20:55:00|293.69|293.59|293.69|293.34|293.74|293.59|293.49|293.19|18
1661202000000|2022-08-22 21:00:00|293.74|293.29|293.74|292.84|293.74|293.34|293.74|292.84|0
1661202600000|2022-08-22 21:10:00|293.64|293.04|293.64|293.04|293.64|293.04|293.54|292.94|1
1661205600000|2022-08-22 22:00:00|293.54|292.94|293.54|292.94|293.54|292.94|293.44|292.84|0
1661205900000|2022-08-22 22:05:00|293.64|293.04|293.64|293.04|293.64|293.04|293.64|293.04|0
1661206500000|2022-08-22 22:15:00|293.54|292.94|293.54|292.94|293.54|292.94|293.54|292.94|0
1661206800000|2022-08-22 22:20:00|293.64|293.04|293.64|293.04|293.64|293.04|293.54|292.94|0
1661207700000|2022-08-22 22:35:00|293.74|293.14|293.74|293.14|293.74|293.14|293.64|293.04|0
1661208000000|2022-08-22 22:40:00|293.64|293.04|293.74|293.14|293.74|293.14|293.64|293.04|0
1661208300000|2022-08-22 22:45:00|293.64|293.04|293.74|293.14|293.74|293.14|293.64|293.04|0
1661208600000|2022-08-22 22:50:00|293.64|293.04|293.74|293.14|293.74|293.14|293.64|293.04|0
1661209200000|2022-08-22 23:00:00|293.64|293.04|293.74|293.14|293.74|293.14|293.64|293.04|0
1661209500000|2022-08-22 23:05:00|293.64|293.04|293.74|293.14|293.74|293.14|293.64|293.04|0
1661210700000|2022-08-22 23:25:00|293.64|293.04|293.74|293.14|293.74|293.14|293.64|293.04|0
1661211000000|2022-08-22 23:30:00|293.64|293.04|293.74|293.14|293.74|293.14|293.64|293.04|0
1661211900000|2022-08-22 23:45:00|293.84|293.24|293.74|293.14|293.84|293.24|293.74|293.14|0
1661212200000|2022-08-22 23:50:00|293.84|293.24|293.84|293.24|293.84|293.24|293.74|293.14|0
1661212800000|2022-08-23 00:00:00|293.74|293.14|293.74|293.14|293.84|293.24|293.74|293.14|0
1661213100000|2022-08-23 00:05:00|293.84|293.24|293.74|293.14|293.84|293.24|293.74|293.14|0
1661213700000|2022-08-23 00:15:00|293.84|293.24|293.84|293.24|293.84|293.24|293.84|293.24|0
1661214300000|2022-08-23 00:25:00|293.74|293.14|293.84|293.24|293.94|293.34|293.74|293.14|0
1661214600000|2022-08-23 00:30:00|294.14|293.89|293.19|293.04|294.14|293.89|293.09|292.94|352
1661214900000|2022-08-23 00:35:00|293.24|293.09|293.34|293.19|293.44|293.29|293.19|292.99|217
1661215200000|2022-08-23 00:40:00|293.39|293.24|292.89|292.74|293.39|293.24|292.89|292.69|301
1661215500000|2022-08-23 00:45:00|292.94|292.79|292.84|292.69|293.04|292.89|292.79|292.64|320
1661215800000|2022-08-23 00:50:00|292.89|292.74|292.59|292.44|292.89|292.74|292.59|292.39|278
1661216100000|2022-08-23 00:55:00|292.64|292.49|292.49|292.34|292.79|292.59|292.49|292.29|353
1661216400000|2022-08-23 01:00:00|292.64|292.49|292.94|292.79|293.09|292.89|292.59|292.44|672
1661216700000|2022-08-23 01:05:00|292.84|292.69|292.54|292.39|292.89|292.74|292.39|292.24|316
1661217000000|2022-08-23 01:10:00|292.59|292.44|292.59|292.44|292.74|292.54|292.44|292.29|252
1661217300000|2022-08-23 01:15:00|292.64|292.49|292.69|292.49|292.74|292.59|292.54|292.39|238
1661217600000|2022-08-23 01:20:00|292.74|292.54|292.69|292.54|292.89|292.74|292.59|292.44|239
1661217900000|2022-08-23 01:25:00|292.74|292.59|292.49|292.34|292.74|292.59|292.39|292.24|242
1661218200000|2022-08-23 01:30:00|292.54|292.39|292.59|292.44|292.64|292.49|292.44|292.29|387
1661218500000|2022-08-23 01:35:00|292.64|292.49|292.49|292.34|292.69|292.54|292.34|292.19|346
1661218800000|2022-08-23 01:40:00|292.44|292.24|292.19|292.04|292.44|292.29|292.19|292.04|339
1661219100000|2022-08-23 01:45:00|292.24|292.09|291.94|291.79|292.24|292.09|291.94|291.79|420
1661219400000|2022-08-23 01:50:00|291.89|291.74|291.19|291.04|291.89|291.74|291.04|290.89|794
1661219700000|2022-08-23 01:55:00|291.24|291.09|291.09|290.94|291.24|291.09|290.99|290.79|353
1661220000000|2022-08-23 02:00:00|291.14|290.99|291.49|291.34|291.49|291.34|291.14|290.99|333
1661220300000|2022-08-23 02:05:00|291.54|291.39|291.39|291.24|291.64|291.49|291.39|291.19|229
1661220600000|2022-08-23 02:10:00|291.44|291.29|291.34|291.19|291.44|291.29|291.34|291.19|169
1661220900000|2022-08-23 02:15:00|291.39|291.24|291.54|291.39|291.74|291.59|291.39|291.24|238
1661221200000|2022-08-23 02:20:00|291.49|291.34|291.69|291.54|291.69|291.54|291.44|291.29|165
1661221500000|2022-08-23 02:25:00|291.64|291.49|291.64|291.49|291.69|291.54|291.59|291.44|131
1661221800000|2022-08-23 02:30:00|291.69|291.54|291.64|291.49|291.74|291.59|291.64|291.49|146
1661222100000|2022-08-23 02:35:00|291.69|291.54|291.99|291.84|292.09|291.89|291.69|291.54|264
1661222400000|2022-08-23 02:40:00|291.94|291.79|291.99|291.84|291.99|291.84|291.84|291.69|197
1661222700000|2022-08-23 02:45:00|292.04|291.89|292.24|292.09|292.24|292.09|292.04|291.89|168
1661223000000|2022-08-23 02:50:00|292.29|292.14|292.59|292.44|292.59|292.44|292.24|292.09|277
1661223300000|2022-08-23 02:55:00|292.54|292.39|292.39|292.24|292.69|292.54|292.34|292.19|324
1661223600000|2022-08-23 03:00:00|292.34|292.19|292.49|292.34|292.54|292.39|292.34|292.14|126
1661223900000|2022-08-23 03:05:00|292.44|292.29|292.49|292.34|292.49|292.34|292.34|292.19|247
1661224200000|2022-08-23 03:10:00|292.54|292.39|292.19|292.04|292.69|292.54|292.14|291.99|212
1661224500000|2022-08-23 03:15:00|292.24|292.09|291.99|291.84|292.39|292.24|291.99|291.84|273
1661224800000|2022-08-23 03:20:00|291.94|291.79|292.14|291.99|292.14|291.99|291.94|291.79|170
1661225100000|2022-08-23 03:25:00|292.16|292.01|291.91|291.76|292.21|292.06|291.91|291.76|156
1661225400000|2022-08-23 03:30:00|291.86|291.71|291.81|291.66|291.86|291.71|291.76|291.61|220
1661225700000|2022-08-23 03:35:00|291.86|291.71|291.76|291.61|291.86|291.71|291.71|291.56|160
1661226000000|2022-08-23 03:40:00|291.81|291.66|292.06|291.91|292.11|291.91|291.71|291.56|148
1661226300000|2022-08-23 03:45:00|292.01|291.86|292.16|292.01|292.21|292.06|292.01|291.81|138
1661226600000|2022-08-23 03:50:00|292.21|292.06|292.26|292.11|292.31|292.16|292.21|292.06|107
1661226900000|2022-08-23 03:55:00|292.31|292.16|292.11|291.96|292.36|292.21|292.06|291.91|183
1661227200000|2022-08-23 04:00:00|292.06|291.91|292.11|291.96|292.16|292.01|292.06|291.86|108
1661227500000|2022-08-23 04:05:00|292.06|291.91|292.01|291.86|292.11|291.96|291.96|291.81|121
1661227800000|2022-08-23 04:10:00|292.06|291.91|292.01|291.86|292.11|291.96|292.01|291.86|110
1661228100000|2022-08-23 04:15:00|292.06|291.91|292.01|291.86|292.11|291.91|291.96|291.81|174
1661228400000|2022-08-23 04:20:00|291.96|291.81|291.91|291.76|292.01|291.86|291.91|291.76|182
1661228700000|2022-08-23 04:25:00|291.96|291.81|291.91|291.76|291.96|291.81|291.86|291.71|119
1661229000000|2022-08-23 04:30:00|291.86|291.71|291.96|291.81|291.96|291.81|291.86|291.71|81
1661229300000|2022-08-23 04:35:00|291.91|291.76|291.86|291.71|291.96|291.81|291.86|291.71|100
1661229600000|2022-08-23 04:40:00|291.81|291.66|291.81|291.66|291.86|291.71|291.76|291.61|123
1661229900000|2022-08-23 04:45:00|291.76|291.61|291.86|291.71|291.86|291.71|291.71|291.56|146
1661230200000|2022-08-23 04:50:00|291.81|291.66|291.81|291.66|291.86|291.71|291.76|291.61|145
1661230500000|2022-08-23 04:55:00|291.76|291.61|291.66|291.51|291.81|291.66|291.66|291.46|173
1661230800000|2022-08-23 05:00:00|291.71|291.56|291.76|291.61|292.11|291.91|291.61|291.41|555
1661231100000|2022-08-23 05:05:00|291.71|291.56|291.36|291.21|291.71|291.56|291.31|291.16|403
1661231400000|2022-08-23 05:10:00|291.26|291.11|291.46|291.31|291.46|291.31|291.21|291.06|394
1661231700000|2022-08-23 05:15:00|291.41|291.26|291.26|291.11|291.41|291.26|291.16|291.01|488
1661232000000|2022-08-23 05:20:00|291.21|291.06|291.06|290.91|291.21|291.06|290.91|290.76|388
1661232300000|2022-08-23 05:25:00|291.11|290.96|291.16|291.01|291.26|291.11|291.01|290.86|359
1661232600000|2022-08-23 05:30:00|291.11|290.96|291.01|290.86|291.16|291.01|290.91|290.76|403
1661232900000|2022-08-23 05:35:00|290.96|290.81|291.01|290.86|291.06|290.91|290.81|290.66|411
1661233200000|2022-08-23 05:40:00|291.06|290.91|291.11|290.96|291.16|291.01|291.01|290.81|234
1661233500000|2022-08-23 05:45:00|291.06|290.91|290.96|290.81|291.11|290.96|290.96|290.81|316
1661233800000|2022-08-23 05:50:00|290.91|290.76|290.81|290.66|290.96|290.81|290.81|290.66|371
1661234100000|2022-08-23 05:55:00|290.86|290.71|290.81|290.66|291.01|290.86|290.76|290.61|273
1661234400000|2022-08-23 06:00:00|290.86|290.71|291.01|290.86|291.16|291.01|290.81|290.66|360
1661234700000|2022-08-23 06:05:00|290.96|290.81|290.51|290.36|290.96|290.86|290.51|290.36|208
1661235000000|2022-08-23 06:10:00|290.56|290.41|290.51|290.36|290.61|290.46|290.41|290.26|389
1661235300000|2022-08-23 06:15:00|290.56|290.41|290.51|290.36|290.61|290.46|290.46|290.31|325
1661235600000|2022-08-23 06:20:00|290.46|290.31|290.36|290.21|290.46|290.31|290.26|290.11|562
1661235900000|2022-08-23 06:25:00|290.41|290.26|290.36|290.21|290.46|290.31|290.31|290.16|286
1661236200000|2022-08-23 06:30:00|290.41|290.26|290.31|290.16|290.41|290.26|290.26|290.11|398
1661236500000|2022-08-23 06:35:00|290.26|290.11|290.41|290.26|290.41|290.26|290.26|290.11|215
1661236800000|2022-08-23 06:40:00|290.46|290.31|290.46|290.31|290.56|290.41|290.46|290.31|209
1661237100000|2022-08-23 06:45:00|290.41|290.26|290.56|290.41|290.56|290.41|290.41|290.26|184
1661237400000|2022-08-23 06:50:00|290.61|290.46|290.66|290.51|290.71|290.56|290.51|290.36|175
1661237700000|2022-08-23 06:55:00|290.71|290.56|290.81|290.66|290.86|290.66|290.71|290.56|234
1661238000000|2022-08-23 07:00:00|290.91|290.76|290.91|290.76|291.06|290.86|290.81|290.66|428
1661238300000|2022-08-23 07:05:00|290.96|290.81|291.01|290.86|291.01|290.86|290.81|290.66|512
1661238600000|2022-08-23 07:10:00|291.06|290.81|290.76|290.61|291.06|290.91|290.76|290.61|499
1661238900000|2022-08-23 07:15:00|290.71|290.56|290.46|290.31|291.06|290.91|290.46|290.31|551
1661239200000|2022-08-23 07:20:00|290.51|290.36|290.76|290.61|290.86|290.71|290.51|290.36|510
1661239500000|2022-08-23 07:25:00|290.86|290.71|291.31|291.16|291.41|291.26|290.81|290.66|527
1661239800000|2022-08-23 07:30:00|291.36|291.26|291.21|291.06|291.56|291.41|291.16|291.01|372
1661240100000|2022-08-23 07:35:00|291.16|291.01|291.31|291.16|291.41|291.26|291.16|291.01|194
1661240400000|2022-08-23 07:40:00|291.36|291.21|291.51|291.36|291.56|291.41|291.36|291.16|281
1661240700000|2022-08-23 07:45:00|291.46|291.31|291.61|291.46|291.66|291.51|291.46|291.31|198
1661241000000|2022-08-23 07:50:00|291.66|291.51|291.66|291.51|291.71|291.56|291.56|291.41|180
1661241300000|2022-08-23 07:55:00|291.61|291.46|291.71|291.56|291.76|291.61|291.56|291.41|265
1661241600000|2022-08-23 08:00:00|291.66|291.51|292.11|291.96|292.26|292.11|291.66|291.51|700
1661241900000|2022-08-23 08:05:00|292.06|291.91|292.11|291.96|292.26|292.06|292.06|291.91|398
1661242200000|2022-08-23 08:10:00|292.21|292.01|292.21|292.06|292.31|292.16|292.11|291.96|510
1661242500000|2022-08-23 08:15:00|292.26|292.11|292.41|292.26|292.41|292.26|292.21|292.06|226
1661242800000|2022-08-23 08:20:00|292.46|292.21|292.26|292.11|292.46|292.31|292.21|292.06|267
1661243100000|2022-08-23 08:25:00|292.31|292.06|292.21|292.06|292.31|292.16|292.21|292.06|139
1661243400000|2022-08-23 08:30:00|292.16|292.01|292.41|292.26|292.41|292.26|292.11|291.96|428
1661243700000|2022-08-23 08:35:00|292.46|292.31|292.71|292.56|292.71|292.56|292.36|292.21|411
1661244000000|2022-08-23 08:40:00|292.76|292.51|292.81|292.66|292.86|292.71|292.71|292.51|348
1661244300000|2022-08-23 08:45:00|292.76|292.61|292.86|292.71|292.86|292.71|292.76|292.61|460
1661244600000|2022-08-23 08:50:00|292.91|292.76|292.91|292.76|293.01|292.86|292.91|292.71|384
1661244900000|2022-08-23 08:55:00|292.96|292.81|292.91|292.76|293.01|292.86|292.81|292.66|385
1661245200000|2022-08-23 09:00:00|292.96|292.81|292.86|292.66|292.96|292.81|292.76|292.61|496
1661245500000|2022-08-23 09:05:00|292.81|292.61|292.91|292.76|293.01|292.81|292.66|292.46|404
1661245800000|2022-08-23 09:10:00|292.86|292.71|292.81|292.66|292.96|292.81|292.81|292.66|214
1661246100000|2022-08-23 09:15:00|292.86|292.71|292.81|292.66|293.01|292.81|292.81|292.61|239
1661246400000|2022-08-23 09:20:00|293.06|292.46|292.96|292.36|293.06|292.46|292.96|292.36|1
1661246700000|2022-08-23 09:25:00|||||||||28
1661247300000|2022-08-23 09:35:00|292.86|292.26|292.86|292.26|292.96|292.36|292.86|292.26|0
1661247600000|2022-08-23 09:40:00|292.96|292.36|292.96|292.36|292.96|292.36|292.86|292.26|0
1661247900000|2022-08-23 09:45:00|293.06|292.46|293.16|292.56|293.16|292.56|292.96|292.36|0
1661248200000|2022-08-23 09:50:00|292.81|292.66|292.96|292.71|292.96|292.76|292.76|292.56|137
1661248500000|2022-08-23 09:55:00|292.91|292.76|292.91|292.71|292.96|292.81|292.91|292.66|31
1661248800000|2022-08-23 10:00:00|292.86|292.66|292.86|292.71|292.91|292.71|292.81|292.61|12
1661249100000|2022-08-23 10:05:00|292.81|292.66|292.81|292.66|292.86|292.66|292.81|292.61|12
1661249400000|2022-08-23 10:10:00|292.76|292.61|292.81|292.66|292.86|292.66|292.76|292.56|2
1661249700000|2022-08-23 10:15:00|292.86|292.61|292.71|292.56|292.86|292.61|292.71|292.56|3
1661250000000|2022-08-23 10:20:00|292.66|292.51|292.61|292.46|292.71|292.51|292.56|292.41|32
1661250300000|2022-08-23 10:25:00|292.66|292.51|292.46|292.26|292.71|292.51|292.41|292.21|151
1661250600000|2022-08-23 10:30:00|292.41|292.21|292.66|292.46|292.71|292.51|292.16|291.96|268
1661250900000|2022-08-23 10:35:00|292.61|292.41|292.51|292.36|292.66|292.51|292.46|292.31|207
1661251200000|2022-08-23 10:40:00|292.56|292.31|292.91|292.76|292.96|292.81|292.51|292.31|78
1661251500000|2022-08-23 10:45:00|292.96|292.71|292.91|292.71|292.96|292.81|292.86|292.71|102
1661251800000|2022-08-23 10:50:00|292.86|292.76|292.91|292.76|292.96|292.81|292.86|292.66|35
1661252100000|2022-08-23 10:55:00|292.96|292.71|292.81|292.66|292.96|292.81|292.81|292.66|135
1661252400000|2022-08-23 11:00:00|292.76|292.61|292.56|292.36|292.81|292.66|292.56|292.36|113
1661252700000|2022-08-23 11:05:00|292.51|292.31|292.46|292.26|292.51|292.31|292.36|292.21|59
1661253000000|2022-08-23 11:10:00|292.41|292.21|292.56|292.41|292.61|292.41|292.36|292.21|9
1661253300000|2022-08-23 11:15:00|292.51|292.36|292.66|292.51|292.71|292.51|292.51|292.31|17
1661253600000|2022-08-23 11:20:00|292.71|292.56|292.76|292.61|292.76|292.61|292.66|292.51|22
1661253900000|2022-08-23 11:25:00|292.81|292.66|292.71|292.56|292.81|292.66|292.66|292.51|31
1661254200000|2022-08-23 11:30:00|292.76|292.61|292.66|292.51|292.81|292.66|292.66|292.51|28
1661254500000|2022-08-23 11:35:00|292.71|292.46|292.76|292.61|292.76|292.61|292.66|292.46|32
1661254800000|2022-08-23 11:40:00|292.71|292.56|292.66|292.51|292.76|292.61|292.66|292.51|27
1661255100000|2022-08-23 11:45:00|292.71|292.46|292.81|292.66|292.81|292.66|292.66|292.46|39
1661255400000|2022-08-23 11:50:00|292.86|292.61|292.76|292.61|292.86|292.71|292.76|292.56|40
1661255700000|2022-08-23 11:55:00|292.86|292.66|292.81|292.66|292.86|292.71|292.71|292.56|103
1661256000000|2022-08-23 12:00:00|292.86|292.61|292.81|292.66|292.86|292.71|292.76|292.61|40
1661256300000|2022-08-23 12:05:00|292.76|292.61|292.81|292.61|292.81|292.66|292.76|292.61|20
1661256600000|2022-08-23 12:10:00|292.76|292.66|292.61|292.46|292.81|292.66|292.61|292.46|17
1661256900000|2022-08-23 12:15:00|292.66|292.51|292.51|292.36|292.66|292.51|292.51|292.31|14
1661257200000|2022-08-23 12:20:00|292.56|292.41|292.61|292.46|292.66|292.51|292.51|292.36|38
1661257500000|2022-08-23 12:25:00|292.66|292.51|292.66|292.51|292.71|292.56|292.61|292.46|21
1661257800000|2022-08-23 12:30:00|292.71|292.56|292.66|292.51|292.71|292.56|292.56|292.41|35
1661258100000|2022-08-23 12:35:00|292.61|292.46|292.46|292.31|292.61|292.51|292.46|292.31|19
1661258400000|2022-08-23 12:40:00|292.51|292.36|292.56|292.36|292.61|292.41|292.46|292.31|23
1661258700000|2022-08-23 12:45:00|292.51|292.41|292.41|292.21|292.61|292.41|292.41|292.21|34
1661259000000|2022-08-23 12:50:00|292.36|292.26|292.36|292.21|292.41|292.26|292.31|292.11|30
1661259300000|2022-08-23 12:55:00|292.31|292.16|292.41|292.21|292.41|292.21|292.31|292.16|11
1661259600000|2022-08-23 13:00:00|292.36|292.16|292.26|292.11|292.36|292.21|292.26|292.11|31
1661259900000|2022-08-23 13:05:00|292.31|292.16|292.21|292.06|292.31|292.16|292.21|292.06|29
1661260200000|2022-08-23 13:10:00|292.26|292.11|292.36|292.21|292.36|292.21|292.26|292.11|10
1661260500000|2022-08-23 13:15:00|292.31|292.16|292.31|292.16|292.36|292.21|292.31|292.11|17
1661260800000|2022-08-23 13:20:00|292.21|292.06|292.36|292.21|292.36|292.21|292.21|292.06|40
1661261100000|2022-08-23 13:25:00|292.41|292.26|292.16|291.96|292.41|292.26|292.16|291.96|17
1661261400000|2022-08-23 13:30:00|292.26|292.06|291.96|291.76|292.31|292.16|291.41|291.21|197
1661261700000|2022-08-23 13:35:00|292.01|291.81|291.81|291.66|292.26|292.06|291.76|291.56|54
1661262000000|2022-08-23 13:40:00|291.86|291.71|291.86|291.66|292.21|292.01|291.71|291.51|63
1661262300000|2022-08-23 13:45:00|291.96|291.71|292.31|292.11|292.66|292.46|291.96|291.71|238
1661262600000|2022-08-23 13:50:00|292.26|292.16|292.66|292.51|292.66|292.51|292.26|292.11|243
1661262900000|2022-08-23 13:55:00|292.71|292.46|292.31|292.11|292.71|292.46|292.06|291.91|133
1661263200000|2022-08-23 14:00:00|292.36|292.16|291.81|291.61|293.01|292.81|291.81|291.61|186
1661263500000|2022-08-23 14:05:00|291.91|291.66|292.76|292.61|292.76|292.61|291.91|291.61|152
1661263800000|2022-08-23 14:10:00|292.81|292.56|292.96|292.81|293.01|292.86|292.76|292.56|114
1661264100000|2022-08-23 14:15:00|293.01|292.86|293.11|292.96|293.31|293.11|292.86|292.66|40
1661264400000|2022-08-23 14:20:00|293.16|292.91|292.71|292.56|293.31|293.11|292.71|292.51|42
1661264700000|2022-08-23 14:25:00|292.66|292.46|292.21|292.01|292.81|292.56|292.16|292.01|31
1661265000000|2022-08-23 14:30:00|292.26|292.06|292.71|292.51|292.76|292.56|292.11|291.96|25
1661265300000|2022-08-23 14:35:00|292.76|292.56|292.26|292.11|292.76|292.61|292.26|292.11|70
1661265600000|2022-08-23 14:40:00|292.31|292.16|292.56|292.36|292.56|292.41|292.26|292.06|30
1661265900000|2022-08-23 14:45:00|292.61|292.41|292.56|292.41|292.61|292.46|292.36|292.21|42
1661266200000|2022-08-23 14:50:00|292.51|292.36|291.76|291.56|292.56|292.41|291.71|291.56|124
1661266500000|2022-08-23 14:55:00|291.71|291.51|291.81|291.61|291.96|291.76|291.66|291.51|67
1661266800000|2022-08-23 15:00:00|291.76|291.66|291.66|291.51|291.81|291.66|291.36|291.21|57
1661267100000|2022-08-23 15:05:00|291.71|291.56|292.01|291.86|292.06|291.91|291.61|291.46|33
1661267400000|2022-08-23 15:10:00|292.06|291.81|292.06|291.91|292.16|292.01|291.91|291.76|53
1661267700000|2022-08-23 15:15:00|292.11|291.86|292.21|292.01|292.41|292.21|292.06|291.86|22
1661268000000|2022-08-23 15:20:00|292.16|291.96|292.11|291.96|292.31|292.11|292.06|291.91|42
1661268300000|2022-08-23 15:25:00|292.06|291.91|291.76|291.56|292.16|291.96|291.71|291.56|62
1661268600000|2022-08-23 15:30:00|291.81|291.61|291.96|291.76|292.01|291.81|291.76|291.61|29
1661268900000|2022-08-23 15:35:00|292.01|291.81|292.21|292.01|292.21|292.01|291.96|291.76|1
1661269200000|2022-08-23 15:40:00|292.26|291.96|292.11|291.91|292.26|292.01|291.96|291.76|9
1661269500000|2022-08-23 15:45:00|292.06|291.96|292.21|292.01|292.26|292.06|292.06|291.86|2
1661269800000|2022-08-23 15:50:00|292.26|292.06|292.11|291.96|292.26|292.11|292.06|291.91|3
1661270100000|2022-08-23 15:55:00|292.06|291.91|292.01|291.86|292.11|291.96|291.91|291.76|4
1661270400000|2022-08-23 16:00:00|292.06|291.81|291.81|291.66|292.06|291.86|291.76|291.61|15
1661270700000|2022-08-23 16:05:00|291.76|291.61|292.06|291.86|292.06|291.91|291.76|291.61|6
1661271000000|2022-08-23 16:10:00|292.01|291.91|292.01|291.81|292.06|291.91|291.91|291.76|10
1661271300000|2022-08-23 16:15:00|291.96|291.76|291.81|291.61|292.01|291.86|291.76|291.61|2
1661271600000|2022-08-23 16:20:00|291.86|291.66|291.76|291.61|291.91|291.71|291.76|291.61|2
1661271900000|2022-08-23 16:25:00|291.81|291.66|291.81|291.66|292.01|291.81|291.76|291.61|1
1661272200000|2022-08-23 16:30:00|291.86|291.61|292.01|291.81|292.01|291.81|291.81|291.61|1
1661272500000|2022-08-23 16:35:00|292.06|291.86|292.26|292.06|292.31|292.11|292.01|291.81|1
1661272800000|2022-08-23 16:40:00|292.21|292.11|292.26|292.06|292.26|292.11|292.16|291.96|5
1661273100000|2022-08-23 16:45:00|292.21|292.01|292.21|292.01|292.31|292.11|292.16|291.96|1
1661273400000|2022-08-23 16:50:00|292.26|292.06|292.21|292.01|292.36|292.16|292.21|292.01|7
1661273700000|2022-08-23 16:55:00|292.16|292.06|292.26|292.11|292.26|292.11|292.16|292.01|13
1661274000000|2022-08-23 17:00:00|292.21|292.06|292.26|292.01|292.31|292.16|292.21|291.96|10
1661274300000|2022-08-23 17:05:00|292.21|292.06|292.26|292.01|292.26|292.11|292.06|291.91|38
1661274600000|2022-08-23 17:10:00|292.21|291.96|292.26|292.06|292.26|292.06|292.06|291.86|5
1661274900000|2022-08-23 17:15:00|292.21|292.11|292.11|291.96|292.31|292.11|292.06|291.91|13
1661275200000|2022-08-23 17:20:00|292.16|292.01|292.11|291.96|292.21|292.01|292.11|291.96|13
1661275500000|2022-08-23 17:25:00|292.16|292.01|292.51|292.36|292.56|292.36|292.11|292.01|34
1661275800000|2022-08-23 17:30:00|292.56|292.41|292.56|292.41|292.61|292.46|292.51|292.36|30
1661276100000|2022-08-23 17:35:00|292.51|292.36|292.46|292.26|292.56|292.41|292.41|292.26|2
1661276400000|2022-08-23 17:40:00|292.41|292.31|292.41|292.21|292.51|292.36|292.31|292.16|2
1661276700000|2022-08-23 17:45:00|292.46|292.26|292.31|292.11|292.46|292.31|292.31|292.11|20
1661277000000|2022-08-23 17:50:00|292.26|292.06|292.11|291.96|292.31|292.06|292.01|291.86|3
1661277300000|2022-08-23 17:55:00|292.06|291.91|292.01|291.81|292.06|291.91|291.96|291.81|3
1661277600000|2022-08-23 18:00:00|291.96|291.86|291.96|291.81|292.06|291.86|291.91|291.76|4
1661277900000|2022-08-23 18:05:00|292.01|291.86|292.06|291.91|292.16|291.96|291.96|291.81|3
1661278200000|2022-08-23 18:10:00|292.01|291.86|291.96|291.76|292.06|291.91|291.86|291.66|4
1661278500000|2022-08-23 18:15:00|292.01|291.81|292.06|291.91|292.11|291.96|291.96|291.76|2
1661278800000|2022-08-23 18:20:00|292.11|291.96|292.16|291.96|292.21|292.01|292.06|291.91|0
1661279100000|2022-08-23 18:25:00|292.11|291.91|292.21|292.01|292.26|292.06|292.11|291.91|1
1661279400000|2022-08-23 18:30:00|292.16|291.96|292.11|291.96|292.21|291.96|292.01|291.86|1
1661279700000|2022-08-23 18:35:00|292.06|291.91|292.16|292.01|292.16|292.01|292.06|291.91|3
1661280000000|2022-08-23 18:40:00|292.21|291.96|292.16|292.01|292.26|292.06|292.11|291.91|5
1661280300000|2022-08-23 18:45:00|292.11|291.96|292.11|291.91|292.16|291.96|292.01|291.86|1
1661280600000|2022-08-23 18:50:00|292.06|291.96|291.96|291.81|292.11|291.96|291.96|291.81|0
1661280900000|2022-08-23 18:55:00|292.01|291.86|292.11|291.91|292.16|291.96|291.96|291.81|2
1661281200000|2022-08-23 19:00:00|292.16|291.96|292.16|292.01|292.16|292.01|292.01|291.86|5
1661281500000|2022-08-23 19:05:00|292.11|291.96|292.26|292.06|292.26|292.11|292.11|291.96|3
1661281800000|2022-08-23 19:10:00|292.31|292.11|292.21|292.01|292.41|292.26|292.21|292.01|5
1661282100000|2022-08-23 19:15:00|292.26|292.06|292.36|292.21|292.36|292.21|292.21|292.01|7
1661282400000|2022-08-23 19:20:00|292.31|292.16|292.21|292.01|292.36|292.16|292.16|291.96|0
1661282700000|2022-08-23 19:25:00|292.16|291.96|292.16|291.96|292.21|292.06|292.11|291.96|2
1661283000000|2022-08-23 19:30:00|292.11|292.01|292.11|291.91|292.21|292.01|292.01|291.86|2
1661283300000|2022-08-23 19:35:00|292.06|291.96|292.06|291.91|292.16|291.96|292.06|291.86|0
1661283600000|2022-08-23 19:40:00|292.11|291.96|292.21|292.01|292.31|292.11|292.06|291.91|4
1661283900000|2022-08-23 19:45:00|292.16|291.96|292.21|292.01|292.26|292.06|292.06|291.91|2
1661284200000|2022-08-23 19:50:00|292.16|291.96|292.21|292.01|292.21|292.06|292.06|291.86|2
1661284500000|2022-08-23 19:55:00|292.26|292.06|292.31|292.11|292.41|292.21|292.26|292.01|16
1661284800000|2022-08-23 20:00:00|292.26|292.06|292.26|292.06|292.41|292.21|292.21|292.01|13
1661285100000|2022-08-23 20:05:00|292.21|292.01|292.26|292.06|292.26|292.06|292.21|292.01|0
1661285400000|2022-08-23 20:10:00|292.21|292.01|292.21|292.01|292.26|292.01|292.21|292.01|0
1661286000000|2022-08-23 20:20:00|292.26||292.21||292.26||292.21||2
1661286300000|2022-08-23 20:25:00|292.16|291.96|292.06|291.91|292.21|292.01|292.06|291.86|9
1661286600000|2022-08-23 20:30:00|292.01|291.86|292.01|291.76|292.01|291.91|292.01|291.76|1
1661286900000|2022-08-23 20:35:00|291.96|291.71|291.96|291.71|291.96|291.76|291.96|291.71|0
1661287200000|2022-08-23 20:40:00|292.11|291.76|291.96|291.76|292.11|291.81|291.96|291.76|13
1661287500000|2022-08-23 20:45:00|291.91||291.96||291.96||291.91||0
1661287800000|2022-08-23 20:50:00|291.91||291.91||291.96||291.91||0
1661288100000|2022-08-23 20:55:00|291.96|291.81|291.91|291.71|292.16|291.91|291.91|291.71|22
1661288400000|2022-08-23 21:00:00|292.56||292.61||292.61||292.56||1
1661289000000|2022-08-23 21:10:00|291.91|291.76|292.36|291.76|292.36|291.76|291.91|291.76|2
1661292000000|2022-08-23 22:00:00|292.26|291.66|292.36|291.76|292.46|291.86|292.26|291.66|0
1661292300000|2022-08-23 22:05:00|292.46|291.86|292.46|291.86|292.46|291.86|292.46|291.86|0
1661293800000|2022-08-23 22:30:00|292.36|291.76|292.36|291.76|292.36|291.76|292.36|291.76|0
1661294100000|2022-08-23 22:35:00|292.46|291.86|292.36|291.76|292.46|291.86|292.36|291.76|0
1661294400000|2022-08-23 22:40:00|292.46|291.86|292.46|291.86|292.46|291.86|292.46|291.86|0
1661295000000|2022-08-23 22:50:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1661295600000|2022-08-23 23:00:00|292.56|291.96|292.56|291.96|292.56|291.96|292.46|291.86|0
1661297400000|2022-08-23 23:30:00|292.46|291.86|292.46|291.86|292.46|291.86|292.46|291.86|0
1661298600000|2022-08-23 23:50:00|292.36|291.76|292.36|291.76|292.36|291.76|292.36|291.76|0
1661298900000|2022-08-23 23:55:00|292.46|291.86|292.46|291.86|292.46|291.86|292.46|291.86|0
1661299200000|2022-08-24 00:00:00|292.36|291.76|292.46|291.86|292.56|291.96|292.36|291.76|0
1661299500000|2022-08-24 00:05:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1661299800000|2022-08-24 00:10:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1661300100000|2022-08-24 00:15:00|292.56|291.96|292.46|291.86|292.56|291.96|292.36|291.76|0
1661300400000|2022-08-24 00:20:00|292.36|291.76|292.36|291.76|292.46|291.86|292.36|291.76|0
1661300700000|2022-08-24 00:25:00|292.46|291.86|292.36|291.76|292.46|291.86|292.36|291.76|0
1661301000000|2022-08-24 00:30:00|292.31|291.91|292.16|292.01|292.51|292.31|291.91|291.71|372
1661301300000|2022-08-24 00:35:00|292.11|291.96|292.06|291.91|292.11|291.96|291.96|291.81|170
1661301600000|2022-08-24 00:40:00|292.11|291.96|291.96|291.81|292.16|292.01|291.86|291.71|238
1661301900000|2022-08-24 00:45:00|292.01|291.86|292.06|291.91|292.21|292.06|292.01|291.86|207
1661302200000|2022-08-24 00:50:00|292.11|292.01|292.11|291.96|292.21|292.06|292.06|291.91|276
1661302500000|2022-08-24 00:55:00|292.21|292.01|292.06|291.91|292.21|292.01|291.96|291.81|259
1661302800000|2022-08-24 01:00:00|292.16|292.01|291.46|291.31|292.16|292.01|291.46|291.31|471
1661303100000|2022-08-24 01:05:00|291.41|291.26|291.41|291.26|291.51|291.36|291.21|291.06|421
1661303400000|2022-08-24 01:10:00|291.46|291.21|291.56|291.41|291.56|291.41|291.36|291.21|204
1661303700000|2022-08-24 01:15:00|291.51|291.36|291.41|291.21|291.71|291.56|291.36|291.21|563
1661304000000|2022-08-24 01:20:00|291.36|291.16|291.31|291.16|291.41|291.26|291.31|291.16|201
1661304300000|2022-08-24 01:25:00|291.26|291.11|291.11|290.96|291.41|291.26|291.11|290.91|315
1661304600000|2022-08-24 01:30:00|291.16|290.91|291.01|290.86|291.21|291.01|290.91|290.76|305
1661304900000|2022-08-24 01:35:00|290.96|290.81|290.86|290.71|291.01|290.86|290.86|290.71|201
1661305200000|2022-08-24 01:40:00|290.81|290.66|290.91|290.76|291.06|290.91|290.81|290.66|326
1661305500000|2022-08-24 01:45:00|290.86|290.71|291.16|291.01|291.21|291.06|290.86|290.71|398
1661305800000|2022-08-24 01:50:00|291.26|291.11|291.16|291.01|291.31|291.11|291.01|290.81|498
1661306100000|2022-08-24 01:55:00|291.21|291.06|291.36|291.21|291.36|291.21|291.16|291.01|156
1661306400000|2022-08-24 02:00:00|291.31|291.16|291.21|291.06|291.36|291.21|291.16|290.96|598
1661306700000|2022-08-24 02:05:00|291.26|291.11|291.11|290.96|291.31|291.16|291.11|290.96|186
1661307000000|2022-08-24 02:10:00|291.06|290.91|291.26|291.11|291.26|291.11|291.01|290.86|304
1661307300000|2022-08-24 02:15:00|291.31|291.16|291.46|291.31|291.46|291.31|291.31|291.11|265
1661307600000|2022-08-24 02:20:00|291.41|291.26|291.51|291.36|291.51|291.36|291.36|291.21|191
1661307900000|2022-08-24 02:25:00|291.46|291.31|291.71|291.51|291.71|291.56|291.46|291.31|161
1661308200000|2022-08-24 02:30:00|291.66|291.56|291.71|291.56|291.86|291.71|291.56|291.41|174
1661308500000|2022-08-24 02:35:00|291.66|291.46|291.66|291.51|291.76|291.61|291.61|291.46|217
1661308800000|2022-08-24 02:40:00|291.76|291.61|291.56|291.41|291.76|291.61|291.56|291.41|102
1661309100000|2022-08-24 02:45:00|291.51|291.36|291.64|291.49|291.69|291.54|291.46|291.31|124
1661309400000|2022-08-24 02:50:00|291.69|291.54|291.54|291.39|291.79|291.64|291.34|291.19|451
1661309700000|2022-08-24 02:55:00|291.49|291.34|291.59|291.44|291.64|291.49|291.49|291.34|149
1661310000000|2022-08-24 03:00:00|291.64|291.49|291.49|291.34|291.69|291.49|291.49|291.34|343
1661310300000|2022-08-24 03:05:00|291.54|291.39|291.49|291.34|291.59|291.44|291.49|291.34|85
1661310600000|2022-08-24 03:10:00|291.44|291.29|291.54|291.39|291.59|291.44|291.44|291.29|279
1661310900000|2022-08-24 03:15:00|291.59|291.44|291.49|291.34|291.64|291.49|291.49|291.34|103
1661311200000|2022-08-24 03:20:00|291.54|291.39|291.69|291.49|291.74|291.59|291.49|291.34|88
1661311500000|2022-08-24 03:25:00|291.74|291.54|291.54|291.39|291.74|291.59|291.54|291.39|153
1661311800000|2022-08-24 03:30:00|291.59|291.44|291.59|291.44|291.64|291.49|291.54|291.39|133
1661312100000|2022-08-24 03:35:00|291.54|291.39|291.49|291.34|291.54|291.39|291.44|291.29|198
1661312400000|2022-08-24 03:40:00|291.54|291.39|291.59|291.44|291.64|291.49|291.54|291.39|97
1661312700000|2022-08-24 03:45:00|291.69|291.54|291.74|291.59|291.84|291.69|291.64|291.49|275
1661313000000|2022-08-24 03:50:00|291.79|291.64|291.64|291.49|291.79|291.64|291.64|291.49|142
1661313300000|2022-08-24 03:55:00|291.59|291.44|291.49|291.34|291.69|291.49|291.49|291.34|266
1661313600000|2022-08-24 04:00:00|291.54|291.39|291.39|291.24|291.54|291.39|291.34|291.19|241
1661313900000|2022-08-24 04:05:00|291.44|291.29|291.39|291.24|291.44|291.29|291.39|291.24|116
1661314200000|2022-08-24 04:10:00|291.34|291.19|291.34|291.19|291.39|291.24|291.34|291.19|136
1661314500000|2022-08-24 04:15:00|291.29|291.14|291.34|291.19|291.39|291.24|291.29|291.14|130
1661314800000|2022-08-24 04:20:00|291.39|291.24|291.39|291.24|291.44|291.29|291.39|291.24|121
1661315100000|2022-08-24 04:25:00|||||||||62
1661315400000|2022-08-24 04:30:00|291.34|291.19|291.34|291.19|291.34|291.19|291.34|291.19|87
1661315700000|2022-08-24 04:35:00|291.39|291.24|291.29|291.14|291.39|291.24|291.29|291.14|137
1661316000000|2022-08-24 04:40:00|291.34|291.19|291.39|291.19|291.39|291.24|291.34|291.19|171
1661316300000|2022-08-24 04:45:00|291.44|291.24|291.39|291.24|291.44|291.29|291.39|291.24|129
1661316600000|2022-08-24 04:50:00|291.44|291.19|291.39|291.24|291.44|291.29|291.34|291.19|138
1661316900000|2022-08-24 04:55:00|291.44|291.29|291.39|291.19|291.44|291.29|291.34|291.19|316
1661317200000|2022-08-24 05:00:00|291.34|291.24|291.19|291.04|291.49|291.34|291.19|291.04|374
1661317500000|2022-08-24 05:05:00|291.14|290.99|291.24|291.09|291.29|291.14|291.14|290.99|282
1661317800000|2022-08-24 05:10:00|291.19|291.04|290.84|290.69|291.19|291.04|290.79|290.64|376
1661318100000|2022-08-24 05:15:00|290.79|290.64|290.79|290.64|290.89|290.74|290.69|290.54|279
1661318400000|2022-08-24 05:20:00|290.84|290.69|290.39|290.24|290.89|290.74|290.34|290.19|365
1661318700000|2022-08-24 05:25:00|290.49|290.34|290.89|290.74|290.94|290.74|290.49|290.34|335
1661319000000|2022-08-24 05:30:00|290.84|290.69|291.04|290.89|291.09|290.94|290.84|290.69|244
1661319300000|2022-08-24 05:35:00|290.99|290.84|291.04|290.89|291.04|290.89|290.89|290.74|146
1661319600000|2022-08-24 05:40:00|291.09|290.94|291.04|290.89|291.09|290.94|291.04|290.84|543
1661319900000|2022-08-24 05:45:00|290.99|290.84|291.04|290.89|291.14|290.99|290.99|290.84|165
1661320200000|2022-08-24 05:50:00|290.99|290.84|291.09|290.94|291.14|290.99|290.94|290.79|166
1661320500000|2022-08-24 05:55:00|291.14|290.99|291.09|290.94|291.14|290.99|291.04|290.89|74
1661320800000|2022-08-24 06:00:00|291.14|290.99|291.09|290.94|291.14|290.99|290.99|290.79|258
1661321100000|2022-08-24 06:05:00|291.14|290.99|291.09|290.94|291.14|290.99|291.04|290.84|200
1661321400000|2022-08-24 06:10:00|291.04|290.89|291.04|290.89|291.09|290.94|291.04|290.89|82
1661321700000|2022-08-24 06:15:00|290.99|290.84|290.89|290.74|290.99|290.84|290.89|290.74|99
1661322000000|2022-08-24 06:20:00|290.94|290.79|290.79|290.64|290.94|290.79|290.79|290.64|861
1661322300000|2022-08-24 06:25:00|290.84|290.69|290.79|290.64|290.84|290.69|290.79|290.59|512
1661322600000|2022-08-24 06:30:00|290.84|290.69|290.94|290.79|290.94|290.79|290.84|290.64|186
1661322900000|2022-08-24 06:35:00|290.99|290.84|291.04|290.89|291.09|290.89|290.94|290.79|164
1661323200000|2022-08-24 06:40:00|290.99|290.84|291.09|290.94|291.09|290.94|290.99|290.84|87
1661323500000|2022-08-24 06:45:00|291.04|290.89|290.99|290.84|291.09|290.94|290.99|290.84|1031
1661323800000|2022-08-24 06:50:00|290.94|290.79|291.14|290.99|291.14|290.99|290.94|290.79|189
1661324100000|2022-08-24 06:55:00|291.09|290.94|291.04|290.89|291.14|290.99|291.04|290.89|128
1661324400000|2022-08-24 07:00:00|291.09|290.94|291.34|291.19|291.39|291.24|291.09|290.94|470
1661324700000|2022-08-24 07:05:00|291.39|291.24|291.24|291.09|291.39|291.24|291.24|291.04|203
1661325000000|2022-08-24 07:10:00|291.29|291.14|291.39|291.24|291.54|291.39|291.24|291.04|275
1661325300000|2022-08-24 07:15:00|291.34|291.19|291.04|290.89|291.34|291.19|291.04|290.89|643
1661325600000|2022-08-24 07:20:00|290.99|290.84|290.99|290.84|291.09|290.94|290.99|290.79|237
1661325900000|2022-08-24 07:25:00|290.94|290.79|290.89|290.74|291.09|290.94|290.84|290.69|260
1661326200000|2022-08-24 07:30:00|290.84|290.69|290.59|290.44|290.89|290.74|290.54|290.39|505
1661326500000|2022-08-24 07:35:00|290.54|290.39|290.89|290.74|290.89|290.74|290.49|290.34|279
1661326800000|2022-08-24 07:40:00|290.94|290.79|290.99|290.84|290.99|290.84|290.89|290.74|186
1661327100000|2022-08-24 07:45:00|290.94|290.79|291.24|291.09|291.29|291.14|290.94|290.79|452
1661327400000|2022-08-24 07:50:00|291.19|291.04|291.19|291.04|291.19|291.04|290.99|290.84|232
1661327700000|2022-08-24 07:55:00|291.14|290.99|291.19|291.04|291.19|291.04|291.04|290.89|293
1661328000000|2022-08-24 08:00:00|291.24|291.09|291.34|291.19|291.39|291.24|291.24|291.09|329
1661328300000|2022-08-24 08:05:00|291.29|291.14|291.54|291.39|291.59|291.44|291.29|291.09|286
1661328600000|2022-08-24 08:10:00|291.49|291.34|291.59|291.44|291.69|291.54|291.49|291.29|331
1661328900000|2022-08-24 08:15:00|291.54|291.39|291.29|291.14|291.54|291.44|291.29|291.14|158
1661329200000|2022-08-24 08:20:00|291.24|291.09|291.29|291.14|291.34|291.19|291.24|291.09|195
1661329500000|2022-08-24 08:25:00|291.34|291.19|291.39|291.19|291.44|291.29|291.29|291.14|269
1661329800000|2022-08-24 08:30:00|291.34|291.24|291.84|291.64|291.84|291.69|291.34|291.24|470
1661330100000|2022-08-24 08:35:00|291.79|291.69|291.69|291.54|291.84|291.69|291.69|291.54|259
1661330400000|2022-08-24 08:40:00|291.64|291.49|291.64|291.49|291.74|291.59|291.64|291.49|209
1661330700000|2022-08-24 08:45:00|291.59|291.44|291.69|291.49|291.74|291.59|291.59|291.44|442
1661331000000|2022-08-24 08:50:00|291.64|291.54|291.69|291.54|291.69|291.54|291.59|291.44|283
1661331300000|2022-08-24 08:55:00|291.64|291.49|291.74|291.59|291.84|291.69|291.59|291.44|453
1661331600000|2022-08-24 09:00:00|291.69|291.54|291.49|291.29|291.84|291.69|291.49|291.29|754
1661331900000|2022-08-24 09:05:00|291.59|291.34|291.74|291.59|291.89|291.74|291.54|291.34|651
1661332200000|2022-08-24 09:10:00|291.79|291.54|291.74|291.59|291.79|291.64|291.74|291.54|118
1661332500000|2022-08-24 09:15:00|291.79|291.64|291.79|291.64|291.94|291.79|291.69|291.49|399
1661332800000|2022-08-24 09:20:00|291.89|291.29|291.89|291.29|291.99|291.39|291.89|291.29|0
1661333100000|2022-08-24 09:25:00|||||||||15
1661333400000|2022-08-24 09:30:00|291.79|291.19|291.79|291.19|291.79|291.19|291.69|291.09|0
1661333700000|2022-08-24 09:35:00|291.69|291.09|291.79|291.19|291.79|291.19|291.69|291.09|0
1661334000000|2022-08-24 09:40:00|291.89|291.29|291.79|291.19|291.89|291.29|291.79|291.19|0
1661334300000|2022-08-24 09:45:00|291.89|291.29|291.79|291.19|291.89|291.29|291.79|291.19|0
1661334600000|2022-08-24 09:50:00|291.69|291.49|291.59|291.44|291.74|291.59|291.54|291.34|16
1661334900000|2022-08-24 09:55:00|291.54|291.39|291.54|291.34|291.64|291.44|291.49|291.34|96
1661335200000|2022-08-24 10:00:00|291.49|291.39|291.64|291.44|291.64|291.44|291.49|291.29|5
1661335500000|2022-08-24 10:05:00|291.59|291.39|291.64|291.44|291.69|291.49|291.54|291.39|9
1661335800000|2022-08-24 10:10:00|291.59|291.49|291.64|291.44|291.69|291.49|291.59|291.39|58
1661336100000|2022-08-24 10:15:00|291.59|291.49|291.64|291.44|291.64|291.49|291.59|291.39|11
1661336400000|2022-08-24 10:20:00|291.59|291.39|291.59|291.44|291.64|291.49|291.54|291.39|816
1661336700000|2022-08-24 10:25:00|291.54|291.39|291.59|291.39|291.64|291.49|291.49|291.34|59
1661337000000|2022-08-24 10:30:00|291.64|291.44|291.59|291.44|291.64|291.44|291.49|291.34|1
1661337300000|2022-08-24 10:35:00|291.64|291.49|291.59|291.39|291.64|291.49|291.54|291.34|11
1661337600000|2022-08-24 10:40:00|291.54|291.34|291.54|291.39|291.54|291.39|291.44|291.29|6
1661337900000|2022-08-24 10:45:00|291.59|291.34|291.39|291.24|291.59|291.34|291.39|291.24|3
1661338200000|2022-08-24 10:50:00|291.34|291.19|291.29|291.14|291.34|291.19|291.29|291.09|4
1661338500000|2022-08-24 10:55:00|291.24|291.09|291.39|291.19|291.39|291.19|291.24|291.09|2
1661338800000|2022-08-24 11:00:00|291.34|291.24|291.54|291.39|291.54|291.39|291.34|291.19|6
1661339100000|2022-08-24 11:05:00|291.59|291.44|291.64|291.49|291.64|291.49|291.54|291.39|5
1661339400000|2022-08-24 11:10:00|291.69|291.54|291.94|291.74|291.94|291.74|291.64|291.44|63
1661339700000|2022-08-24 11:15:00|291.99|291.79|292.04|291.84|292.04|291.89|291.89|291.69|106
1661340000000|2022-08-24 11:20:00|291.99|291.89|291.99|291.79|292.09|291.89|291.94|291.79|102
1661340300000|2022-08-24 11:25:00|291.94|291.74|291.89|291.69|291.94|291.79|291.79|291.59|20
1661340600000|2022-08-24 11:30:00|291.94|291.74|291.94|291.74|292.09|291.84|291.89|291.74|6
1661340900000|2022-08-24 11:35:00|291.89|291.79|292.04|291.84|292.09|291.84|291.89|291.74|12
1661341200000|2022-08-24 11:40:00|291.99|291.79|291.99|291.79|292.04|291.84|291.89|291.69|7
1661341500000|2022-08-24 11:45:00|291.94|291.84|291.99|291.84|291.99|291.84|291.94|291.74|18
1661341800000|2022-08-24 11:50:00|291.94|291.79|292.09|291.89|292.09|291.94|291.89|291.74|4
1661342100000|2022-08-24 11:55:00|292.04|291.84|291.99|291.84|292.09|291.89|291.99|291.79|1
1661342400000|2022-08-24 12:00:00|292.04|291.89|292.14|291.94|292.14|291.99|291.99|291.84|208
1661342700000|2022-08-24 12:05:00|292.09|291.89|291.89|291.74|292.14|291.89|291.89|291.74|11
1661343000000|2022-08-24 12:10:00|291.94|291.79|291.94|291.79|291.99|291.84|291.94|291.79|13
1661343300000|2022-08-24 12:15:00|291.99|291.84|291.94|291.74|292.09|291.89|291.89|291.74|5
1661343600000|2022-08-24 12:20:00|291.89|291.79|291.84|291.69|291.94|291.79|291.84|291.69|165
1661343900000|2022-08-24 12:25:00|291.89|291.74|291.99|291.79|291.99|291.79|291.84|291.69|13
1661344200000|2022-08-24 12:30:00|292.04|291.84|291.89|291.74|292.04|291.84|291.84|291.64|7
1661344500000|2022-08-24 12:35:00|291.84|291.69|291.84|291.69|291.84|291.69|291.79|291.64|10
1661344800000|2022-08-24 12:40:00|291.79|291.64|291.74|291.54|291.84|291.64|291.69|291.54|5
1661345100000|2022-08-24 12:45:00|291.69|291.59|291.84|291.64|291.84|291.69|291.64|291.44|11
1661345400000|2022-08-24 12:50:00|291.79|291.59|291.79|291.64|291.89|291.69|291.69|291.54|2
1661345700000|2022-08-24 12:55:00|291.84|291.59|291.84|291.64|291.89|291.69|291.79|291.59|2
1661346000000|2022-08-24 13:00:00|291.79|291.69|291.79|291.59|291.89|291.74|291.74|291.59|31
1661346300000|2022-08-24 13:05:00|291.84|291.64|291.84|291.64|291.89|291.74|291.79|291.64|2
1661346600000|2022-08-24 13:10:00|291.79|291.69|291.74|291.59|291.84|291.69|291.74|291.54|2
1661346900000|2022-08-24 13:15:00|291.79|291.64|291.74|291.59|291.84|291.64|291.74|291.54|226
1661347500000|2022-08-24 13:25:00|291.69|291.54|291.44|291.29|291.69|291.54|291.44|291.29|82
1661347800000|2022-08-24 13:30:00|291.49|291.34|291.39|291.24|291.79|291.59|291.09|290.89|279
1661348100000|2022-08-24 13:35:00|291.44|291.29|292.64|292.49|292.64|292.49|291.44|291.29|71
1661348400000|2022-08-24 13:40:00|292.69|292.54|292.89|292.69|292.94|292.74|292.54|292.39|55
1661348700000|2022-08-24 13:45:00|292.94|292.74|292.84|292.64|293.04|292.84|292.79|292.59|46
1661349000000|2022-08-24 13:50:00|292.79|292.59|293.24|293.09|293.44|293.29|292.74|292.59|129
1661349300000|2022-08-24 13:55:00|293.29|293.14|293.49|293.34|293.49|293.34|293.14|292.99|72
1661349600000|2022-08-24 14:00:00|293.54|293.39|293.04|292.84|293.79|293.64|292.99|292.84|212
1661349900000|2022-08-24 14:05:00|292.99|292.89|293.19|293.04|293.49|293.34|292.99|292.79|57
1661350200000|2022-08-24 14:10:00|293.24|293.09|293.34|293.14|293.49|293.29|293.24|293.09|50
1661350500000|2022-08-24 14:15:00|293.39|293.19|293.64|293.49|293.64|293.49|293.24|293.09|38
1661350800000|2022-08-24 14:20:00|293.69|293.54|293.64|293.49|293.79|293.59|293.59|293.44|96
1661351100000|2022-08-24 14:25:00|293.69|293.54|293.64|293.49|293.79|293.59|293.64|293.44|37
1661351400000|2022-08-24 14:30:00|293.69|293.54|293.69|293.54|293.79|293.59|293.59|293.44|7
1661351700000|2022-08-24 14:35:00|293.74|293.49|293.64|293.49|293.79|293.59|293.59|293.44|22
1661352000000|2022-08-24 14:40:00|293.59|293.44|293.44|293.29|293.64|293.44|293.39|293.19|29
1661352300000|2022-08-24 14:45:00|293.39|293.24|293.64|293.49|293.64|293.49|293.39|293.19|10
1661352600000|2022-08-24 14:50:00|293.59|293.44|293.79|293.64|293.89|293.74|293.59|293.44|35
1661352900000|2022-08-24 14:55:00|293.84|293.59|293.99|293.79|294.09|293.94|293.79|293.59|52
1661353200000|2022-08-24 15:00:00|294.04|293.84|294.14|293.94|294.24|294.04|293.99|293.79|12
1661353500000|2022-08-24 15:05:00|294.09|293.89|294.14|293.99|294.34|294.14|294.09|293.89|22
1661353800000|2022-08-24 15:10:00|294.09|293.94|294.34|294.19|294.39|294.19|294.04|293.89|66
1661354100000|2022-08-24 15:15:00|294.39|294.24|294.19|294.04|294.44|294.29|294.19|294.04|43
1661354400000|2022-08-24 15:20:00|294.24|294.09|294.14|293.94|294.29|294.09|294.09|293.89|9
1661354700000|2022-08-24 15:25:00|294.09|293.99|294.19|293.99|294.29|294.09|294.09|293.94|136
1661355000000|2022-08-24 15:30:00|294.24|294.04|294.04|293.84|294.29|294.09|293.99|293.79|15
1661355300000|2022-08-24 15:35:00|294.09|293.89|294.04|293.89|294.09|293.94|293.99|293.84|12
1661355600000|2022-08-24 15:40:00|293.99|293.84|294.24|294.09|294.24|294.09|293.99|293.84|20
1661355900000|2022-08-24 15:45:00|294.29|294.14|294.24|294.04|294.34|294.14|294.14|293.94|7
1661356200000|2022-08-24 15:50:00|294.19|293.99|294.29|294.09|294.29|294.09|294.19|293.99|4
1661356500000|2022-08-24 15:55:00|294.24|294.04|294.14|293.94|294.29|294.09|294.09|293.94|4
1661356800000|2022-08-24 16:00:00|294.09|293.99|294.24|294.04|294.24|294.09|294.09|293.94|3
1661357100000|2022-08-24 16:05:00|294.19|294.09|294.24|294.04|294.24|294.09|294.14|293.94|5
1661357400000|2022-08-24 16:10:00|294.29|294.09|294.19|294.04|294.29|294.14|294.19|294.04|8
1661357700000|2022-08-24 16:15:00|294.24|294.09|294.09|293.94|294.29|294.09|294.09|293.94|2
1661358000000|2022-08-24 16:20:00|294.04|293.89|293.99|293.79|294.09|293.94|293.94|293.79|9
1661358300000|2022-08-24 16:25:00|293.94|293.84|293.84|293.69|293.99|293.84|293.84|293.69|6
1661358600000|2022-08-24 16:30:00|293.89|293.74|293.84|293.64|293.89|293.74|293.79|293.64|2
1661358900000|2022-08-24 16:35:00|293.79|293.69|293.54|293.39|293.84|293.69|293.49|293.34|37
1661359200000|2022-08-24 16:40:00|293.59|293.44|293.44|293.29|293.69|293.49|293.34|293.14|12
1661359500000|2022-08-24 16:45:00|293.39|293.19|293.39|293.19|293.44|293.29|293.34|293.19|12
1661359800000|2022-08-24 16:50:00|293.34|293.24|293.39|293.19|293.44|293.24|293.29|293.14|1
1661360100000|2022-08-24 16:55:00|293.44|293.24|293.49|293.29|293.49|293.29|293.34|293.19|2
1661360400000|2022-08-24 17:00:00|293.44|293.34|293.39|293.24|293.59|293.39|293.39|293.24|2
1661360700000|2022-08-24 17:05:00|293.44|293.29|293.64|293.44|293.64|293.49|293.39|293.24|2
1661361000000|2022-08-24 17:10:00|293.59|293.49|293.44|293.24|293.64|293.49|293.39|293.24|4
1661361300000|2022-08-24 17:15:00|293.49|293.29|293.39|293.19|293.49|293.34|293.34|293.19|5
1661361600000|2022-08-24 17:20:00|293.34|293.24|293.24|293.04|293.39|293.24|293.19|293.04|6
1661361900000|2022-08-24 17:25:00|293.19|293.09|293.04|292.89|293.29|293.09|293.04|292.84|6
1661362200000|2022-08-24 17:30:00|293.09|292.94|293.09|292.94|293.14|292.99|293.04|292.89|3
1661362500000|2022-08-24 17:35:00|293.14|292.99|293.19|292.99|293.19|292.99|293.09|292.94|3
1661362800000|2022-08-24 17:40:00|293.14|292.94|293.29|293.09|293.29|293.14|293.14|292.94|13
1661363100000|2022-08-24 17:45:00|293.24|293.14|293.39|293.19|293.39|293.24|293.24|293.09|26
1661363400000|2022-08-24 17:50:00|293.44|293.24|293.34|293.14|293.49|293.34|293.34|293.14|36
1661363700000|2022-08-24 17:55:00|293.29|293.09|293.39|293.24|293.44|293.24|293.29|293.09|7
1661364000000|2022-08-24 18:00:00|293.44|293.19|293.29|293.09|293.44|293.24|293.24|293.09|18
1661364300000|2022-08-24 18:05:00|293.24|293.04|293.44|293.19|293.44|293.24|293.24|293.04|0
1661364600000|2022-08-24 18:10:00|293.39|293.24|293.34|293.14|293.44|293.24|293.29|293.14|9
1661364900000|2022-08-24 18:15:00|293.29|293.09|293.29|293.09|293.34|293.14|293.24|293.09|3
1661365200000|2022-08-24 18:20:00|293.34|293.14|293.29|293.09|293.34|293.14|293.19|292.99|3
1661365500000|2022-08-24 18:25:00|293.34|293.14|293.24|293.09|293.39|293.14|293.24|293.09|6
1661365800000|2022-08-24 18:30:00|293.29|293.04|293.04|292.89|293.29|293.09|293.04|292.84|7
1661366100000|2022-08-24 18:35:00|293.09|292.84|293.09|292.94|293.09|292.94|293.04|292.84|2
1661366400000|2022-08-24 18:40:00|293.14|292.99|293.09|292.94|293.14|292.99|293.09|292.94|1
1661366700000|2022-08-24 18:45:00|293.04|292.89|293.04|292.89|293.09|292.89|292.99|292.84|10
1661367000000|2022-08-24 18:50:00|293.09|292.84|293.09|292.89|293.09|292.94|292.99|292.84|6
1661367300000|2022-08-24 18:55:00|293.04|292.94|293.04|292.89|293.09|292.94|293.04|292.84|6
1661367600000|2022-08-24 19:00:00|293.09|292.94|293.09|292.89|293.09|292.94|293.04|292.89|8
1661367900000|2022-08-24 19:05:00|293.14|292.94|293.14|292.94|293.19|292.99|293.09|292.89|21
1661368200000|2022-08-24 19:10:00|293.09|292.99|293.04|292.84|293.14|292.99|293.04|292.84|17
1661368500000|2022-08-24 19:15:00|292.99|292.89|293.14|292.94|293.19|292.99|292.99|292.84|7
1661368800000|2022-08-24 19:20:00|293.09|292.89|293.09|292.89|293.14|292.94|293.04|292.89|3
1661369100000|2022-08-24 19:25:00|293.04|292.94|292.99|292.84|293.14|292.99|292.99|292.79|8
1661369400000|2022-08-24 19:30:00|293.04|292.89|292.89|292.74|293.09|292.89|292.89|292.74|13
1661369700000|2022-08-24 19:35:00|292.94|292.79|293.04|292.84|293.04|292.89|292.89|292.74|14
1661370000000|2022-08-24 19:40:00|292.99|292.89|292.99|292.84|293.09|292.94|292.99|292.84|12
1661370300000|2022-08-24 19:45:00|293.04|292.79|293.04|292.89|293.04|292.89|292.94|292.74|31
1661370600000|2022-08-24 19:50:00|293.09|292.84|293.09|292.89|293.19|292.99|292.94|292.79|9
1661370900000|2022-08-24 19:55:00|293.04|292.84|293.04|292.84|293.09|292.89|292.94|292.74|9
1661371200000|2022-08-24 20:00:00|292.99|292.79|292.89|292.69|292.99|292.79|292.74|292.54|15
1661371500000|2022-08-24 20:05:00|292.84|292.64|292.89|292.69|292.89|292.69|292.84|292.64|0
1661371800000|2022-08-24 20:10:00|292.94|292.74|292.89|292.74|292.94|292.74|292.89|292.74|0
1661372100000|2022-08-24 20:15:00|292.94||292.89||292.94||292.89||0
1661372400000|2022-08-24 20:20:00|292.84|292.64|292.89|292.69|292.94|292.74|292.79|292.59|1
1661372700000|2022-08-24 20:25:00|292.84|292.64|292.74|292.59|292.89|292.64|292.74|292.54|17
1661373000000|2022-08-24 20:30:00|292.79||292.74||292.79||292.74||0
1661373300000|2022-08-24 20:35:00|292.69|292.54|292.74|292.54|292.74|292.59|292.69|292.54|3
1661373600000|2022-08-24 20:40:00|292.79|292.59|292.99|292.64|292.99|292.69|292.79|292.59|2
1661373900000|2022-08-24 20:45:00|293.09|292.74|293.09|292.74|293.09|292.79|293.04|292.74|2
1661374200000|2022-08-24 20:50:00||292.79||292.79||292.79||292.74|0
1661374500000|2022-08-24 20:55:00|293.04|292.74|292.99|292.59|293.09|292.79|292.99|292.44|18
1661374800000|2022-08-24 21:00:00|293.04|292.39|293.54|292.44|293.59|292.44|293.04|292.39|0
1661375400000|2022-08-24 21:10:00|293.29|292.69|293.29|292.69|293.29|292.69|293.29|292.69|1
1661378700000|2022-08-24 22:05:00|293.39|292.79|293.39|292.79|293.39|292.79|293.39|292.79|0
1661379000000|2022-08-24 22:10:00|293.29|292.69|293.29|292.69|293.39|292.79|293.29|292.69|0
1661381400000|2022-08-24 22:50:00|293.19|292.59|293.29|292.69|293.29|292.69|293.19|292.59|0
1661382600000|2022-08-24 23:10:00|293.19|292.59|293.29|292.69|293.29|292.69|293.19|292.59|0
1661383200000|2022-08-24 23:20:00|293.39|292.79|293.39|292.79|293.39|292.79|293.29|292.69|0
1661383800000|2022-08-24 23:30:00|293.29|292.69|293.29|292.69|293.39|292.79|293.29|292.69|0
1661384700000|2022-08-24 23:45:00|293.19|292.59|293.29|292.69|293.29|292.69|293.19|292.59|0
1661385600000|2022-08-25 00:00:00|293.19|292.59|293.19|292.59|293.29|292.69|293.19|292.59|0
1661385900000|2022-08-25 00:05:00|293.29|292.69|293.29|292.69|293.39|292.79|293.29|292.69|0
1661386500000|2022-08-25 00:15:00|293.39|292.79|293.29|292.69|293.39|292.79|293.29|292.69|0
1661386800000|2022-08-25 00:20:00|293.39|292.79|293.39|292.79|293.39|292.79|293.29|292.69|0
1661387100000|2022-08-25 00:25:00|293.29|292.69|293.39|292.79|293.39|292.79|293.29|292.69|0
1661387400000|2022-08-25 00:30:00|292.89|292.59|292.99|292.84|293.09|292.94|292.34|292.14|1214
1661387700000|2022-08-25 00:35:00|293.04|292.89|293.09|292.94|293.24|293.04|292.99|292.84|248
1661388000000|2022-08-25 00:40:00|293.04|292.89|293.29|293.09|293.29|293.14|292.94|292.79|575
1661388300000|2022-08-25 00:45:00|293.34|293.14|293.34|293.19|293.44|293.29|293.19|293.04|170
1661388600000|2022-08-25 00:50:00|293.29|293.14|293.34|293.19|293.49|293.34|293.19|293.04|290
1661388900000|2022-08-25 00:55:00|293.39|293.24|293.49|293.29|293.49|293.34|293.29|293.14|599
1661389200000|2022-08-25 01:00:00|293.44|293.24|293.94|293.74|293.99|293.84|293.14|292.99|1881
1661389500000|2022-08-25 01:05:00|293.89|293.79|293.69|293.54|293.99|293.79|293.64|293.49|725
1661389800000|2022-08-25 01:10:00|293.74|293.59|293.69|293.54|293.94|293.79|293.64|293.44|226
1661390100000|2022-08-25 01:15:00|293.64|293.49|293.54|293.39|293.74|293.59|293.44|293.29|201
1661390400000|2022-08-25 01:20:00|293.59|293.44|293.64|293.49|293.84|293.69|293.59|293.44|420
1661390700000|2022-08-25 01:25:00|293.59|293.44|294.09|293.94|294.14|293.99|293.59|293.44|411
1661391000000|2022-08-25 01:30:00|294.14|293.99|294.39|294.24|294.49|294.34|294.04|293.89|5929
1661391300000|2022-08-25 01:35:00|294.44|294.29|294.49|294.34|294.69|294.54|294.39|294.24|2790
1661391600000|2022-08-25 01:40:00|294.54|294.39|294.34|294.14|294.64|294.49|294.29|294.14|573
1661391900000|2022-08-25 01:45:00|294.29|294.09|294.19|294.04|294.29|294.14|294.09|293.94|1525
1661392200000|2022-08-25 01:50:00|294.24|294.09|294.24|294.09|294.34|294.19|294.24|294.09|232
1661392500000|2022-08-25 01:55:00|294.19|294.04|294.04|293.89|294.19|294.04|294.04|293.89|1216
1661392800000|2022-08-25 02:00:00|293.99|293.84|293.99|293.84|294.19|294.04|293.94|293.79|1181
1661393100000|2022-08-25 02:05:00|293.94|293.79|293.94|293.74|293.99|293.79|293.59|293.44|470
1661393400000|2022-08-25 02:10:00|293.89|293.69|293.79|293.64|293.94|293.74|293.74|293.59|343
1661393700000|2022-08-25 02:15:00|293.84|293.69|293.64|293.49|293.84|293.69|293.64|293.49|294
1661394000000|2022-08-25 02:20:00|293.59|293.44|293.69|293.54|293.74|293.59|293.54|293.39|300
1661394300000|2022-08-25 02:25:00|293.64|293.49|293.74|293.59|293.79|293.64|293.59|293.44|305
1661394600000|2022-08-25 02:30:00|293.84|293.69|293.94|293.79|293.99|293.84|293.84|293.69|313
1661394900000|2022-08-25 02:35:00|293.99|293.84|293.94|293.79|294.09|293.94|293.94|293.79|369
1661395200000|2022-08-25 02:40:00|293.89|293.74|293.89|293.69|293.94|293.79|293.79|293.64|309
1661395500000|2022-08-25 02:45:00|293.84|293.74|293.59|293.44|293.84|293.74|293.59|293.44|280
1661395800000|2022-08-25 02:50:00|293.54|293.39|293.39|293.24|293.59|293.44|293.39|293.24|305
1661396100000|2022-08-25 02:55:00|293.44|293.29|293.44|293.24|293.54|293.39|293.39|293.24|327
1661396400000|2022-08-25 03:00:00|293.39|293.19|293.29|293.14|293.44|293.19|293.24|293.09|215
1661396700000|2022-08-25 03:05:00|293.24|293.09|293.49|293.34|293.54|293.39|293.24|293.09|459
1661397000000|2022-08-25 03:10:00|293.54|293.39|293.29|293.14|293.54|293.39|293.29|293.14|352
1661397300000|2022-08-25 03:15:00|293.24|293.09|293.14|292.99|293.24|293.09|293.09|292.94|404
1661397600000|2022-08-25 03:20:00|293.09|292.94|292.84|292.69|293.09|292.94|292.79|292.59|344
1661397900000|2022-08-25 03:25:00|292.89|292.74|292.94|292.79|292.99|292.84|292.84|292.69|325
1661398200000|2022-08-25 03:30:00|292.89|292.74|292.94|292.79|292.94|292.79|292.84|292.64|356
1661398500000|2022-08-25 03:35:00|292.89|292.74|293.14|292.94|293.14|292.99|292.84|292.64|316
1661398800000|2022-08-25 03:40:00|293.09|292.99|293.09|292.94|293.19|292.99|293.04|292.84|162
1661399100000|2022-08-25 03:45:00|293.14|292.99|293.04|292.89|293.14|292.99|293.04|292.89|187
1661399400000|2022-08-25 03:50:00|292.99|292.84|292.94|292.79|292.99|292.84|292.89|292.74|175
1661399700000|2022-08-25 03:55:00|292.99|292.84|292.84|292.69|292.99|292.84|292.79|292.59|212
1661400000000|2022-08-25 04:00:00|292.79|292.64|292.74|292.59|292.79|292.64|292.74|292.59|69
1661400300000|2022-08-25 04:05:00|292.89|292.74|292.89|292.74|292.94|292.79|292.79|292.64|239
1661400600000|2022-08-25 04:10:00|292.84|292.69|292.84|292.69|292.89|292.74|292.79|292.64|528
1661400900000|2022-08-25 04:15:00|292.94|292.74|292.74|292.59|292.94|292.79|292.74|292.59|166
1661401200000|2022-08-25 04:20:00|292.69|292.54|292.74|292.59|292.74|292.59|292.69|292.54|185
1661401500000|2022-08-25 04:25:00|292.79|292.64|292.84|292.69|292.89|292.74|292.79|292.64|176
1661401800000|2022-08-25 04:30:00|292.89|292.74|292.89|292.74|292.89|292.74|292.84|292.69|194
1661402100000|2022-08-25 04:35:00|292.84|292.69|292.89|292.74|292.89|292.74|292.84|292.69|124
1661402400000|2022-08-25 04:40:00|292.84|292.69|292.94|292.74|292.94|292.79|292.79|292.64|227
1661402700000|2022-08-25 04:45:00|292.89|292.79|292.94|292.79|292.94|292.79|292.89|292.74|204
1661403000000|2022-08-25 04:50:00|292.99|292.74|293.04|292.89|293.04|292.89|292.99|292.74|239
1661403300000|2022-08-25 04:55:00|293.09|292.94|293.14|292.99|293.14|292.99|293.09|292.94|194
1661403600000|2022-08-25 05:00:00|293.24|293.09|293.59|293.44|293.59|293.44|293.24|293.09|948
1661403900000|2022-08-25 05:05:00|293.64|293.49|293.58|293.43|293.93|293.73|293.58|293.43|245
1661404200000|2022-08-25 05:10:00|293.63|293.48|293.73|293.58|293.88|293.73|293.63|293.48|158
1661404500000|2022-08-25 05:15:00|293.83|293.63|293.83|293.68|293.93|293.73|293.78|293.63|117
1661404800000|2022-08-25 05:20:00|293.88|293.73|293.83|293.68|293.98|293.83|293.83|293.68|194
1661405100000|2022-08-25 05:25:00|293.78|293.63|293.78|293.63|293.83|293.68|293.78|293.58|99
1661405400000|2022-08-25 05:30:00|293.73|293.58|293.88|293.73|293.88|293.73|293.73|293.58|331
1661405700000|2022-08-25 05:35:00|293.83|293.68|293.88|293.73|293.88|293.73|293.83|293.68|119
1661406000000|2022-08-25 05:40:00|293.83|293.68|293.88|293.73|293.88|293.73|293.83|293.68|102
1661406300000|2022-08-25 05:45:00|293.93|293.78|293.93|293.78|293.93|293.78|293.88|293.73|135
1661406600000|2022-08-25 05:50:00|293.98|293.83|293.93|293.78|293.98|293.83|293.93|293.78|100
1661406900000|2022-08-25 05:55:00|293.88|293.73|293.93|293.78|293.93|293.78|293.88|293.73|116
1661407200000|2022-08-25 06:00:00|293.88|293.73|293.88|293.73|293.98|293.83|293.88|293.73|146
1661407500000|2022-08-25 06:05:00|293.93|293.78|293.93|293.78|293.93|293.78|293.88|293.73|112
1661407800000|2022-08-25 06:10:00|293.98|293.83|294.08|293.93|294.08|293.93|293.98|293.83|971
1661408100000|2022-08-25 06:15:00|294.13|293.98|294.78|294.63|294.78|294.63|294.13|293.98|711
1661408400000|2022-08-25 06:20:00|294.73|294.58|294.53|294.38|294.78|294.63|294.53|294.38|237
1661408700000|2022-08-25 06:25:00|294.58|294.43|294.78|294.63|294.78|294.63|294.53|294.38|287
1661409000000|2022-08-25 06:30:00|294.73|294.58|294.88|294.68|294.88|294.68|294.68|294.48|297
1661409300000|2022-08-25 06:35:00|294.93|294.73|294.73|294.58|294.93|294.78|294.68|294.53|316
1661409600000|2022-08-25 06:40:00|294.78|294.63|294.88|294.73|294.88|294.73|294.78|294.63|325
1661409900000|2022-08-25 06:45:00|294.93|294.78|294.83|294.68|294.98|294.83|294.83|294.68|439
1661410200000|2022-08-25 06:50:00|294.78|294.63|294.78|294.63|294.83|294.68|294.68|294.53|336
1661410500000|2022-08-25 06:55:00|294.73|294.58|294.58|294.43|294.73|294.58|294.58|294.43|375
1661410800000|2022-08-25 07:00:00|294.63|294.48|294.83|294.68|294.88|294.73|294.58|294.43|418
1661411100000|2022-08-25 07:05:00|294.88|294.73|294.93|294.78|294.98|294.83|294.83|294.68|1141
1661411400000|2022-08-25 07:10:00|294.98|294.83|295.03|294.88|295.08|294.93|294.83|294.68|375
1661411700000|2022-08-25 07:15:00|294.98|294.83|295.23|295.08|295.23|295.08|294.98|294.83|422
1661412000000|2022-08-25 07:20:00|295.18|295.03|295.23|295.08|295.28|295.13|295.08|294.93|362
1661412300000|2022-08-25 07:25:00|295.18|295.03|295.23|295.08|295.23|295.08|295.08|294.93|396
1661412600000|2022-08-25 07:30:00|295.18|295.03|294.98|294.83|295.18|295.03|294.88|294.73|433
1661412900000|2022-08-25 07:35:00|294.93|294.78|295.08|294.93|295.18|295.03|294.93|294.78|394
1661413200000|2022-08-25 07:40:00|295.13|294.98|295.23|295.08|295.28|295.13|295.08|294.93|439
1661413500000|2022-08-25 07:45:00|295.28|295.13|295.33|295.18|295.33|295.18|295.18|295.03|343
1661413800000|2022-08-25 07:50:00|295.38|295.23|295.38|295.23|295.48|295.33|295.33|295.18|396
1661414100000|2022-08-25 07:55:00|295.43|295.28|295.38|295.23|295.53|295.38|295.28|295.08|474
1661414400000|2022-08-25 08:00:00|295.43|295.28|295.58|295.43|295.63|295.48|295.43|295.28|517
1661414700000|2022-08-25 08:05:00|295.63|295.48|295.63|295.48|295.68|295.53|295.58|295.43|416
1661415000000|2022-08-25 08:10:00|295.58|295.43|295.63|295.48|295.78|295.63|295.53|295.38|560
1661415300000|2022-08-25 08:15:00|295.58|295.43|295.13|294.98|295.58|295.48|295.08|294.88|1399
1661415600000|2022-08-25 08:20:00|295.18|295.03|295.28|295.13|295.28|295.13|295.13|295.03|266
1661415900000|2022-08-25 08:25:00|295.23|295.08|295.18|295.03|295.28|295.13|295.13|294.98|275
1661416200000|2022-08-25 08:30:00|295.23|295.08|295.28|295.13|295.38|295.23|295.18|295.08|634
1661416500000|2022-08-25 08:35:00|295.33|295.08|295.38|295.23|295.38|295.23|295.28|295.08|482
1661416800000|2022-08-25 08:40:00|295.43|295.28|295.43|295.28|295.48|295.33|295.38|295.23|358
1661417100000|2022-08-25 08:45:00|295.38|295.23|295.33|295.18|295.43|295.28|295.28|295.13|220
1661417400000|2022-08-25 08:50:00|295.28|295.13|295.38|295.23|295.43|295.28|295.28|295.13|310
1661417700000|2022-08-25 08:55:00|295.33|295.18|295.68|295.48|295.68|295.53|295.33|295.18|488
1661418000000|2022-08-25 09:00:00|295.62|295.42|295.22|295.07|295.62|295.47|295.12|294.97|1368
1661418300000|2022-08-25 09:05:00|295.27|295.12|295.17|295.02|295.32|295.12|295.17|295.02|431
1661418600000|2022-08-25 09:10:00|295.22|295.07|295.27|295.12|295.27|295.12|295.17|295.07|156
1661418900000|2022-08-25 09:15:00|295.22|295.07|295.32|295.12|295.32|295.17|295.12|294.97|150
1661419200000|2022-08-25 09:20:00|295.37|294.77|295.37|294.77|295.47|294.87|295.37|294.77|0
1661419500000|2022-08-25 09:25:00|295.27|294.67|295.17|294.57|295.27|294.67|295.17|294.57|10
1661419800000|2022-08-25 09:30:00|295.07|294.47|295.17|294.57|295.27|294.67|295.07|294.47|0
1661420100000|2022-08-25 09:35:00|295.07|294.47|295.07|294.47|295.07|294.47|295.07|294.47|0
1661420400000|2022-08-25 09:40:00|294.97|294.37|295.07|294.47|295.07|294.47|294.97|294.37|0
1661420700000|2022-08-25 09:45:00|294.97|294.37|294.97|294.37|295.07|294.47|294.87|294.27|0
1661421000000|2022-08-25 09:50:00|294.87|294.27|294.82|294.62|294.87|294.67|294.57|294.27|111
1661421300000|2022-08-25 09:55:00|294.77|294.57|294.62|294.47|294.82|294.62|294.57|294.37|56
1661421600000|2022-08-25 10:00:00|294.57|294.42|294.62|294.42|294.72|294.52|294.52|294.37|32
1661421900000|2022-08-25 10:05:00|294.57|294.37|294.52|294.32|294.62|294.47|294.52|294.32|46
1661422200000|2022-08-25 10:10:00|294.47|294.37|294.67|294.47|294.67|294.52|294.47|294.32|14
1661422500000|2022-08-25 10:15:00|294.62|294.52|294.62|294.47|294.72|294.57|294.62|294.47|0
1661422800000|2022-08-25 10:20:00|294.67|294.52|294.72|294.57|294.77|294.62|294.67|294.47|209
1661423100000|2022-08-25 10:25:00|294.67|294.52|294.62|294.47|294.67|294.57|294.62|294.47|19
1661423400000|2022-08-25 10:30:00|294.67|294.52|294.67|294.52|294.72|294.57|294.62|294.47|5
1661423700000|2022-08-25 10:35:00|294.72|294.57|294.62|294.47|294.72|294.57|294.57|294.42|15
1661424000000|2022-08-25 10:40:00|294.57|294.42|294.72|294.57|294.77|294.62|294.57|294.42|29
1661424300000|2022-08-25 10:45:00|294.77|294.62|294.72|294.57|294.82|294.67|294.67|294.52|8
1661424600000|2022-08-25 10:50:00|294.77|294.62|294.72|294.57|294.82|294.62|294.72|294.57|15
1661424900000|2022-08-25 10:55:00|294.77|294.62|294.77|294.62|294.87|294.72|294.77|294.57|8
1661425200000|2022-08-25 11:00:00|294.82|294.57|294.77|294.57|294.82|294.67|294.67|294.52|3
1661425500000|2022-08-25 11:05:00|294.82|294.62|294.82|294.67|294.87|294.72|294.77|294.57|7
1661425800000|2022-08-25 11:10:00|294.87|294.62|295.12|294.97|295.17|294.97|294.82|294.62|12
1661426100000|2022-08-25 11:15:00|295.17|295.02|295.22|295.07|295.27|295.07|294.97|294.77|105
1661426400000|2022-08-25 11:20:00|295.27|295.02|295.27|295.12|295.27|295.12|295.12|294.97|48
1661426700000|2022-08-25 11:25:00|295.22|295.07|295.22|294.97|295.27|295.12|295.12|294.97|58
1661427000000|2022-08-25 11:30:00|295.17|294.92|295.07|294.92|295.17|294.92|295.02|294.87|35
1661427300000|2022-08-25 11:35:00|295.12|294.97|295.12|294.97|295.17|294.97|295.07|294.92|11
1661427600000|2022-08-25 11:40:00|295.07|294.92|295.02|294.87|295.12|294.97|294.97|294.82|65
1661427900000|2022-08-25 11:45:00|294.97|294.82|295.07|294.87|295.07|294.92|294.97|294.82|14
1661428200000|2022-08-25 11:50:00|295.02|294.92|295.02|294.82|295.02|294.92|294.92|294.77|8
1661428500000|2022-08-25 11:55:00|294.97|294.87|295.02|294.87|295.07|294.92|294.97|294.82|57
1661428800000|2022-08-25 12:00:00|294.97|294.82|295.07|294.92|295.07|294.92|294.97|294.82|16
1661429100000|2022-08-25 12:05:00|295.02|294.87|295.07|294.92|295.17|294.97|295.02|294.87|26
1661429400000|2022-08-25 12:10:00|295.12|294.97|295.02|294.82|295.17|294.97|294.97|294.82|14
1661429700000|2022-08-25 12:15:00|294.97|294.87|294.97|294.82|295.02|294.87|294.97|294.82|10
1661430000000|2022-08-25 12:20:00|295.02|294.87|295.02|294.87|295.02|294.87|294.92|294.77|81
1661430300000|2022-08-25 12:25:00|294.97|294.82|294.97|294.77|295.12|294.92|294.92|294.72|411
1661430600000|2022-08-25 12:30:00|294.92|294.72|294.82|294.62|294.92|294.72|294.52|294.32|51
1661430900000|2022-08-25 12:35:00|294.77|294.57|294.82|294.62|294.92|294.72|294.72|294.52|10
1661431200000|2022-08-25 12:40:00|294.87|294.67|294.72|294.52|294.87|294.67|294.67|294.47|23
1661431500000|2022-08-25 12:45:00|294.67|294.47|294.62|294.42|294.77|294.57|294.57|294.37|12
1661431800000|2022-08-25 12:50:00|294.57|294.37|294.72|294.52|294.72|294.57|294.52|294.37|14
1661432100000|2022-08-25 12:55:00|294.67|294.47|294.82|294.67|294.87|294.67|294.67|294.47|16
1661432400000|2022-08-25 13:00:00|294.87|294.62|294.82|294.67|294.92|294.72|294.77|294.62|27
1661432700000|2022-08-25 13:05:00|294.77|294.62|294.87|294.67|294.92|294.77|294.72|294.52|49
1661433000000|2022-08-25 13:10:00|294.82|294.72|295.17|294.97|295.17|294.97|294.82|294.67|36
1661433300000|2022-08-25 13:15:00|295.22|295.02|294.97|294.82|295.22|295.02|294.97|294.82|16
1661433600000|2022-08-25 13:20:00|294.92|294.77|294.97|294.77|294.97|294.82|294.87|294.72|44
1661433900000|2022-08-25 13:25:00|294.92|294.82|295.12|294.97|295.12|294.97|294.92|294.77|30
1661434200000|2022-08-25 13:30:00|295.07|294.92|294.47|294.32|295.72|295.57|294.27|294.07|652
1661434500000|2022-08-25 13:35:00|294.52|294.37|293.97|293.82|294.97|294.77|293.97|293.77|464
1661434800000|2022-08-25 13:40:00|294.02|293.87|293.87|293.67|294.27|294.07|293.77|293.62|162
1661435100000|2022-08-25 13:45:00|293.82|293.62|293.77|293.62|294.12|293.97|293.67|293.52|140
1661435400000|2022-08-25 13:50:00|293.82|293.67|293.92|293.77|294.02|293.82|293.72|293.52|164
1661435700000|2022-08-25 13:55:00|293.87|293.72|294.47|294.27|294.72|294.57|293.87|293.72|164
1661436000000|2022-08-25 14:00:00|294.52|294.32|294.82|294.67|295.17|294.97|294.52|294.32|142
1661436300000|2022-08-25 14:05:00|294.87|294.62|294.92|294.72|295.02|294.82|294.62|294.42|114
1661436600000|2022-08-25 14:10:00|294.87|294.67|294.77|294.62|294.92|294.72|294.62|294.42|75
1661436900000|2022-08-25 14:15:00|294.87|294.67|294.87|294.72|295.07|294.92|294.77|294.62|84
1661437200000|2022-08-25 14:20:00|294.82|294.67|295.17|295.02|295.17|295.02|294.77|294.62|51
1661437500000|2022-08-25 14:25:00|295.22|295.07|295.37|295.17|295.37|295.17|295.02|294.82|36
1661437800000|2022-08-25 14:30:00|295.42|295.22|295.22|295.07|295.47|295.27|295.22|295.07|57
1661438100000|2022-08-25 14:35:00|295.17|295.02|295.37|295.22|295.37|295.22|295.07|294.92|46
1661438400000|2022-08-25 14:40:00|295.42|295.27|295.82|295.67|295.82|295.67|295.37|295.17|325
1661438700000|2022-08-25 14:45:00|295.72|295.62|295.62|295.42|295.87|295.67|295.42|295.27|367
1661439000000|2022-08-25 14:50:00|295.67|295.37|295.17|294.97|295.67|295.37|295.17|294.97|43
1661439300000|2022-08-25 14:55:00|295.12|294.92|295.02|294.87|295.22|295.02|295.02|294.82|35
1661439600000|2022-08-25 15:00:00|294.97|294.82|294.67|294.52|294.97|294.82|294.67|294.52|21
1661439900000|2022-08-25 15:05:00|294.62|294.47|294.62|294.42|294.77|294.62|294.52|294.37|32
1661440200000|2022-08-25 15:10:00|294.67|294.47|294.62|294.42|294.87|294.67|294.62|294.42|394
1661440500000|2022-08-25 15:15:00|294.57|294.37|294.77|294.57|294.77|294.57|294.42|294.22|59
1661440800000|2022-08-25 15:20:00|294.82|294.67|294.57|294.37|294.87|294.67|294.47|294.32|224
1661441100000|2022-08-25 15:25:00|294.52|294.42|294.67|294.52|294.77|294.62|294.52|294.37|211
1661441400000|2022-08-25 15:30:00|294.72|294.57|294.67|294.52|294.92|294.72|294.62|294.47|10
1661441700000|2022-08-25 15:35:00|294.72|294.47|294.72|294.57|294.87|294.72|294.62|294.47|31
1661442000000|2022-08-25 15:40:00|294.67|294.52|294.82|294.67|294.87|294.72|294.62|294.42|24
1661442300000|2022-08-25 15:45:00|294.87|294.72|294.77|294.62|294.92|294.72|294.52|294.37|237
1661442600000|2022-08-25 15:50:00|294.82|294.67|294.82|294.62|294.92|294.77|294.72|294.52|63
1661442900000|2022-08-25 15:55:00|294.77|294.57|294.97|294.77|294.97|294.77|294.67|294.47|47
1661443200000|2022-08-25 16:00:00|294.92|294.82|295.02|294.87|295.07|294.92|294.92|294.72|71
1661443500000|2022-08-25 16:05:00|295.07|294.82|294.82|294.67|295.12|294.92|294.82|294.67|77
1661443800000|2022-08-25 16:10:00|294.87|294.72|294.77|294.62|294.97|294.77|294.72|294.52|43
1661444100000|2022-08-25 16:15:00|294.82|294.67|294.77|294.57|294.87|294.67|294.72|294.52|19
1661444400000|2022-08-25 16:20:00|294.72|294.62|294.67|294.52|294.82|294.67|294.67|294.52|27
1661444700000|2022-08-25 16:25:00|294.72|294.57|294.92|294.72|294.92|294.77|294.67|294.52|42
1661445000000|2022-08-25 16:30:00|294.87|294.67|294.82|294.62|294.92|294.72|294.77|294.62|42
1661445300000|2022-08-25 16:35:00|294.87|294.67|294.77|294.57|294.87|294.67|294.72|294.57|25
1661445600000|2022-08-25 16:40:00|294.72|294.62|294.72|294.42|294.77|294.62|294.62|294.42|11
1661445900000|2022-08-25 16:45:00|294.67|294.47|294.67|294.42|294.77|294.57|294.47|294.32|7
1661446200000|2022-08-25 16:50:00|294.72|294.52|294.82|294.62|294.87|294.67|294.72|294.52|11
1661446500000|2022-08-25 16:55:00|294.77|294.57|294.87|294.67|294.92|294.72|294.72|294.57|11
1661446800000|2022-08-25 17:00:00|294.82|294.62|294.72|294.57|294.97|294.77|294.72|294.57|15
1661447100000|2022-08-25 17:05:00|294.77|294.62|294.82|294.67|294.97|294.77|294.72|294.57|15
1661447400000|2022-08-25 17:10:00|294.87|294.72|294.92|294.77|295.02|294.77|294.82|294.67|64
1661447700000|2022-08-25 17:15:00|294.87|294.72|294.92|294.77|294.92|294.77|294.82|294.62|24
1661448000000|2022-08-25 17:20:00|294.97|294.72|295.02|294.82|295.07|294.92|294.87|294.72|38
1661448300000|2022-08-25 17:25:00|294.97|294.77|294.97|294.77|295.02|294.82|294.97|294.72|23
1661448600000|2022-08-25 17:30:00|295.02|294.82|295.07|294.87|295.07|294.92|294.92|294.77|25
1661448900000|2022-08-25 17:35:00|295.02|294.92|295.12|294.92|295.12|294.92|295.02|294.82|18
1661449200000|2022-08-25 17:40:00|295.07|294.87|295.07|294.92|295.17|294.97|295.02|294.87|27
1661449500000|2022-08-25 17:45:00|295.12|294.97|295.12|294.92|295.22|295.07|295.07|294.92|24
1661449800000|2022-08-25 17:50:00|295.07|294.97|295.17|294.97|295.17|294.97|295.07|294.92|11
1661450100000|2022-08-25 17:55:00|295.12|295.02|295.17|294.97|295.22|295.07|295.07|294.92|10
1661450400000|2022-08-25 18:00:00|295.22|295.02|295.22|295.02|295.27|295.07|295.12|294.92|10
1661450700000|2022-08-25 18:05:00|295.17|294.97|295.17|294.97|295.22|295.07|295.07|294.92|14
1661451000000|2022-08-25 18:10:00|295.12|294.92|295.22|295.07|295.27|295.12|295.07|294.92|43
1661451300000|2022-08-25 18:15:00|295.27|295.12|295.22|295.07|295.27|295.12|295.17|295.02|12
1661451600000|2022-08-25 18:20:00|295.17|295.02|295.27|295.12|295.32|295.17|295.17|295.02|19
1661451900000|2022-08-25 18:25:00|295.22|295.07|295.17|295.02|295.27|295.07|295.12|294.92|28
1661452200000|2022-08-25 18:30:00|295.22|295.07|295.12|294.97|295.22|295.07|295.12|294.97|16
1661452500000|2022-08-25 18:35:00|295.07|294.92|294.97|294.77|295.07|294.92|294.97|294.77|36
1661452800000|2022-08-25 18:40:00|294.92|294.82|294.87|294.72|294.97|294.82|294.87|294.67|37
1661453100000|2022-08-25 18:45:00|294.92|294.77|294.87|294.72|294.92|294.77|294.82|294.67|17
1661453400000|2022-08-25 18:50:00|294.82|294.67|294.87|294.72|294.92|294.77|294.77|294.62|31
1661453700000|2022-08-25 18:55:00|294.92|294.67|294.97|294.82|294.97|294.82|294.92|294.67|10
1661454000000|2022-08-25 19:00:00|295.02|294.87|295.02|294.87|295.02|294.87|294.97|294.82|9
1661454300000|2022-08-25 19:05:00|295.07|294.92|294.97|294.82|295.07|294.92|294.92|294.72|49
1661454600000|2022-08-25 19:10:00|294.92|294.77|295.02|294.87|295.07|294.92|294.92|294.72|129
1661454900000|2022-08-25 19:15:00|295.07|294.92|295.07|294.92|295.12|294.97|295.02|294.87|19
1661455200000|2022-08-25 19:20:00|295.12|294.97|295.12|294.97|295.12|294.97|295.07|294.87|20
1661455500000|2022-08-25 19:25:00|295.17|294.92|295.12|294.97|295.22|295.02|295.07|294.92|29
1661455800000|2022-08-25 19:30:00|295.17|295.02|295.12|294.97|295.17|295.02|295.02|294.82|21
1661456100000|2022-08-25 19:35:00|295.17|295.02|295.32|295.17|295.32|295.17|295.17|295.02|21
1661456400000|2022-08-25 19:40:00|295.37|295.22|295.42|295.27|295.42|295.27|295.32|295.17|39
1661456700000|2022-08-25 19:45:00|295.47|295.32|295.67|295.52|295.77|295.57|295.47|295.32|49
1661457000000|2022-08-25 19:50:00|295.62|295.47|295.62|295.47|295.67|295.47|295.42|295.27|34
1661457300000|2022-08-25 19:55:00|295.67|295.52|295.67|295.52|295.77|295.57|295.62|295.47|41
1661457600000|2022-08-25 20:00:00|295.62|295.47|295.72|295.52|295.72|295.57|295.62|295.42|16
1661457900000|2022-08-25 20:05:00|295.67|295.57|295.67|295.47|295.72|295.57|295.67|295.47|4
1661458200000|2022-08-25 20:10:00|295.62|295.42|295.67|295.47|295.67|295.47|295.57|295.42|6
1661458500000|2022-08-25 20:15:00|295.72||295.67||295.72||295.67||0
1661458800000|2022-08-25 20:20:00|295.62|295.42|295.67|295.47|295.67|295.47|295.62|295.42|8
1661459100000|2022-08-25 20:25:00|295.72|295.52|295.77|295.57|295.77|295.57|295.67|295.47|6
1661459400000|2022-08-25 20:30:00|295.72|295.52|295.77|295.52|295.77|295.57|295.72|295.52|3
1661459700000|2022-08-25 20:35:00|295.72|295.47|295.72|295.47|295.77|295.52|295.72|295.47|0
1661460000000|2022-08-25 20:40:00|295.67|295.52|295.82|295.57|295.87|295.62|295.67|295.47|6
1661460300000|2022-08-25 20:45:00||295.52||295.47||295.57||295.47|5
1661460600000|2022-08-25 20:50:00|295.77|295.42|295.82|295.57|295.87|295.62|295.67|295.42|11
1661460900000|2022-08-25 20:55:00|295.77|295.62|295.87|295.62|295.87|295.67|295.67|295.42|84
1661461200000|2022-08-25 21:00:00|295.82|295.32|295.82|295.17|295.87|295.32|295.62|295.02|1
1661461500000|2022-08-25 21:05:00|295.77||295.77||295.77||295.77||0
1661461800000|2022-08-25 21:10:00|295.72|295.22|295.87|295.27|295.87|295.42|295.72|295.22|2
1661464800000|2022-08-25 22:00:00|295.97|295.37|295.87|295.27|295.97|295.37|295.87|295.27|0
1661465100000|2022-08-25 22:05:00|295.77|295.17|295.87|295.27|295.87|295.27|295.77|295.17|0
1661465400000|2022-08-25 22:10:00|295.77|295.17|295.77|295.17|295.77|295.17|295.77|295.17|0
1661466300000|2022-08-25 22:25:00|295.67|295.07|295.77|295.17|295.77|295.17|295.67|295.07|0
1661467500000|2022-08-25 22:45:00|295.87|295.27|295.77|295.17|295.87|295.27|295.77|295.17|0
1661468400000|2022-08-25 23:00:00|295.87|295.27|295.77|295.17|295.87|295.27|295.77|295.17|0
1661468700000|2022-08-25 23:05:00|295.87|295.27|295.87|295.27|295.87|295.27|295.87|295.27|0
1661469300000|2022-08-25 23:15:00|295.97|295.37|295.87|295.27|295.97|295.37|295.87|295.27|0
1661469600000|2022-08-25 23:20:00|295.97|295.37|295.97|295.37|295.97|295.37|295.87|295.27|0
1661470500000|2022-08-25 23:35:00|295.87|295.27|295.87|295.27|295.97|295.37|295.87|295.27|0
1661470800000|2022-08-25 23:40:00|295.97|295.37|295.97|295.37|295.97|295.37|295.87|295.27|0
1661471100000|2022-08-25 23:45:00|295.87|295.27|295.87|295.27|295.97|295.37|295.87|295.27|0
1661471400000|2022-08-25 23:50:00|295.97|295.37|295.87|295.27|295.97|295.37|295.87|295.27|0
1661472000000|2022-08-26 00:00:00|295.77|295.17|295.77|295.17|295.87|295.27|295.77|295.17|0
1661472300000|2022-08-26 00:05:00|295.87|295.27|295.77|295.17|295.87|295.27|295.77|295.17|0
1661473200000|2022-08-26 00:20:00|295.87|295.27|295.87|295.27|295.87|295.27|295.77|295.17|0
1661473500000|2022-08-26 00:25:00|295.77|295.17|295.77|295.17|295.87|295.27|295.77|295.17|0
1661473800000|2022-08-26 00:30:00|295.67|295.37|295.62|295.42|295.67|295.47|295.42|295.22|345
1661474100000|2022-08-26 00:35:00|295.57|295.47|295.52|295.37|295.72|295.57|295.42|295.27|139
1661474400000|2022-08-26 00:40:00|295.57|295.42|295.57|295.42|295.72|295.52|295.47|295.27|149
1661474700000|2022-08-26 00:45:00|295.52|295.37|295.47|295.27|295.57|295.42|295.42|295.27|100
1661475000000|2022-08-26 00:50:00|295.37|295.32|295.17|295.02|295.37|295.32|295.17|295.02|208
1661475300000|2022-08-26 00:55:00|295.22|295.07|295.02|294.87|295.22|295.07|295.02|294.87|201
1661475600000|2022-08-26 01:00:00|294.92|294.77|295.12|294.97|295.42|295.27|294.82|294.62|5896
1661475900000|2022-08-26 01:05:00|295.17|294.92|295.27|295.12|295.32|295.12|295.02|294.87|988
1661476200000|2022-08-26 01:10:00|295.22|295.07|295.27|295.12|295.27|295.12|295.02|294.87|724
1661476500000|2022-08-26 01:15:00|295.32|295.17|295.52|295.37|295.52|295.37|295.22|295.02|472
1661476800000|2022-08-26 01:20:00|295.47|295.27|295.42|295.27|295.47|295.32|295.27|295.12|669
1661477100000|2022-08-26 01:25:00|295.37|295.22|295.77|295.62|295.77|295.62|295.32|295.17|718
1661477400000|2022-08-26 01:30:00|295.72|295.57|295.82|295.67|295.92|295.77|295.62|295.47|1354
1661477700000|2022-08-26 01:35:00|295.77|295.62|296.07|295.92|296.12|295.97|295.77|295.62|5062
1661478000000|2022-08-26 01:40:00|296.02|295.87|295.77|295.62|296.07|295.92|295.77|295.62|920
1661478300000|2022-08-26 01:45:00|295.72|295.57|295.92|295.77|295.97|295.82|295.72|295.57|313
1661478600000|2022-08-26 01:50:00|295.87|295.72|296.03|295.88|296.08|295.93|295.87|295.67|2167
1661478900000|2022-08-26 01:55:00|296.08|295.93|296.13|295.98|296.18|296.03|296.08|295.93|1925
1661479200000|2022-08-26 02:00:00|296.08|295.93|295.93|295.78|296.23|296.08|295.88|295.73|809
1661479500000|2022-08-26 02:05:00|295.88|295.73|295.63|295.48|295.93|295.78|295.63|295.48|970
1661479800000|2022-08-26 02:10:00|295.58|295.43|295.58|295.43|295.73|295.58|295.53|295.38|1430
1661480100000|2022-08-26 02:15:00|295.53|295.38|295.48|295.28|295.63|295.43|295.43|295.23|315
1661480400000|2022-08-26 02:20:00|295.43|295.33|295.53|295.38|295.53|295.38|295.33|295.18|316
1661480700000|2022-08-26 02:25:00|295.58|295.43|295.58|295.43|295.68|295.53|295.53|295.38|373
1661481000000|2022-08-26 02:30:00|295.63|295.48|295.63|295.48|295.73|295.58|295.58|295.43|410
1661481300000|2022-08-26 02:35:00|295.68|295.53|295.63|295.48|295.68|295.53|295.63|295.48|366
1661481600000|2022-08-26 02:40:00|295.68|295.53|295.83|295.68|295.83|295.68|295.63|295.48|335
1661481900000|2022-08-26 02:45:00|295.78|295.63|295.73|295.58|295.88|295.73|295.68|295.53|289
1661482200000|2022-08-26 02:50:00|295.68|295.53|295.58|295.43|295.73|295.58|295.53|295.38|292
1661482500000|2022-08-26 02:55:00|295.53|295.38|295.53|295.38|295.58|295.43|295.53|295.38|185
1661482800000|2022-08-26 03:00:00|295.58|295.43|295.53|295.38|295.63|295.48|295.38|295.23|349
1661483100000|2022-08-26 03:05:00|295.48|295.33|295.53|295.38|295.53|295.38|295.48|295.28|221
1661483400000|2022-08-26 03:10:00|295.48|295.33|295.53|295.38|295.58|295.43|295.48|295.33|301
1661483700000|2022-08-26 03:15:00|295.48|295.33|295.58|295.43|295.63|295.48|295.48|295.33|319
1661484000000|2022-08-26 03:20:00|295.63|295.48|295.68|295.53|295.73|295.58|295.58|295.43|2237
1661484300000|2022-08-26 03:25:00|295.73|295.58|295.78|295.58|295.88|295.73|295.73|295.58|200
1661484600000|2022-08-26 03:30:00|295.73|295.63|295.63|295.48|295.78|295.63|295.63|295.48|167
1661484900000|2022-08-26 03:35:00|295.68|295.53|295.63|295.48|295.68|295.53|295.63|295.48|224
1661485200000|2022-08-26 03:40:00|295.68|295.53|295.53|295.38|295.68|295.53|295.48|295.33|244
1661485500000|2022-08-26 03:45:00|295.48|295.33|295.43|295.28|295.53|295.38|295.43|295.23|346
1661485800000|2022-08-26 03:50:00|295.38|295.23|295.43|295.28|295.48|295.33|295.33|295.18|459
1661486100000|2022-08-26 03:55:00|295.48|295.23|295.33|295.18|295.48|295.28|295.33|295.18|213
1661486400000|2022-08-26 04:00:00|295.38|295.23|295.18|295.03|295.38|295.23|295.13|294.98|1231
1661486700000|2022-08-26 04:05:00|295.13|294.98|295.08|294.93|295.13|294.98|295.08|294.93|1512
1661487000000|2022-08-26 04:10:00|295.03|294.88|295.18|295.03|295.18|295.03|295.03|294.88|158
1661487300000|2022-08-26 04:15:00|295.23|295.08|295.23|295.08|295.28|295.13|295.18|295.03|154
1661487600000|2022-08-26 04:20:00|295.28|295.13|295.28|295.13|295.33|295.13|295.23|295.08|274
1661487900000|2022-08-26 04:25:00|295.33|295.18|295.28|295.13|295.33|295.18|295.28|295.13|125
1661488200000|2022-08-26 04:30:00|||||||||46
1661488500000|2022-08-26 04:35:00|295.33|295.18|295.13|294.98|295.33|295.18|295.13|294.98|264
1661488800000|2022-08-26 04:40:00|295.08|294.93|294.93|294.78|295.13|294.98|294.93|294.78|272
1661489100000|2022-08-26 04:45:00|294.98|294.83|294.98|294.83|295.03|294.88|294.93|294.78|131
1661489400000|2022-08-26 04:50:00|295.03|294.88|294.93|294.78|295.03|294.88|294.93|294.78|149
1661489700000|2022-08-26 04:55:00|294.98|294.83|294.98|294.83|295.03|294.88|294.93|294.78|436
1661490000000|2022-08-26 05:00:00|295.08|294.88|295.13|294.98|295.23|295.03|294.98|294.83|371
1661490300000|2022-08-26 05:05:00|295.08|294.93|294.93|294.78|295.13|294.98|294.93|294.78|178
1661490600000|2022-08-26 05:10:00|294.98|294.83|295.08|294.93|295.08|294.93|294.93|294.78|164
1661490900000|2022-08-26 05:15:00|295.03|294.88|295.13|294.98|295.23|295.08|295.03|294.88|159
1661491200000|2022-08-26 05:20:00|295.18|295.03|295.08|294.93|295.18|295.03|295.08|294.93|184
1661491500000|2022-08-26 05:25:00|295.03|294.88|295.03|294.88|295.08|294.93|294.98|294.78|234
1661491800000|2022-08-26 05:30:00|294.98|294.83|294.93|294.78|294.98|294.83|294.83|294.68|176
1661492100000|2022-08-26 05:35:00|294.88|294.73|294.83|294.68|294.93|294.78|294.68|294.53|238
1661492400000|2022-08-26 05:40:00|294.88|294.73|295.03|294.88|295.08|294.93|294.83|294.68|188
1661492700000|2022-08-26 05:45:00|294.98|294.83|294.88|294.73|294.98|294.83|294.83|294.68|151
1661493000000|2022-08-26 05:50:00|294.93|294.78|294.78|294.63|294.93|294.78|294.78|294.58|186
1661493300000|2022-08-26 05:55:00|294.73|294.58|294.73|294.58|294.78|294.63|294.63|294.48|163
1661493600000|2022-08-26 06:00:00|294.68|294.53|294.73|294.58|294.73|294.58|294.58|294.43|225
1661493900000|2022-08-26 06:05:00|294.78|294.63|294.63|294.48|294.78|294.63|294.58|294.43|154
1661494200000|2022-08-26 06:10:00|294.58|294.43|294.48|294.33|294.63|294.48|294.43|294.28|1276
1661494500000|2022-08-26 06:15:00|294.53|294.38|294.63|294.48|294.68|294.48|294.48|294.38|149
1661494800000|2022-08-26 06:20:00|294.58|294.43|294.68|294.53|294.73|294.58|294.58|294.43|1644
1661495100000|2022-08-26 06:25:00|294.73|294.58|294.83|294.68|294.83|294.68|294.73|294.58|383
1661495400000|2022-08-26 06:30:00|294.88|294.73|294.78|294.63|294.88|294.73|294.78|294.63|167
1661495700000|2022-08-26 06:35:00|||||||||146
1661496000000|2022-08-26 06:40:00|294.73|294.58|294.78|294.63|294.88|294.68|294.73|294.58|175
1661496300000|2022-08-26 06:45:00|294.83|294.68|294.88|294.73|294.88|294.73|294.78|294.63|663
1661496600000|2022-08-26 06:50:00|294.83|294.68|294.73|294.58|294.83|294.68|294.73|294.58|186
1661496900000|2022-08-26 06:55:00|294.78|294.63|294.78|294.63|294.78|294.63|294.73|294.58|366
1661497200000|2022-08-26 07:00:00|294.83|294.68|294.83|294.68|294.88|294.73|294.73|294.58|287
1661497500000|2022-08-26 07:05:00|294.88|294.73|295.03|294.88|295.03|294.88|294.88|294.73|264
1661497800000|2022-08-26 07:10:00|295.08|294.93|295.23|295.08|295.23|295.08|294.98|294.83|170
1661498100000|2022-08-26 07:15:00|295.18|295.03|295.28|295.13|295.33|295.18|295.18|294.98|511
1661498400000|2022-08-26 07:20:00|295.33|295.18|295.43|295.28|295.43|295.28|295.28|295.13|184
1661498700000|2022-08-26 07:25:00|295.48|295.33|295.38|295.23|295.48|295.33|295.33|295.18|199
1661499000000|2022-08-26 07:30:00|295.33|295.18|295.08|294.93|295.33|295.18|295.03|294.83|228
1661499300000|2022-08-26 07:35:00|295.03|294.88|294.88|294.73|295.03|294.88|294.88|294.73|200
1661499600000|2022-08-26 07:40:00|294.83|294.68|294.68|294.53|294.83|294.68|294.58|294.43|318
1661499900000|2022-08-26 07:45:00|294.73|294.58|294.68|294.53|294.73|294.58|294.68|294.53|819
1661500200000|2022-08-26 07:50:00|294.63|294.48|294.68|294.53|294.73|294.53|294.58|294.43|248
1661500500000|2022-08-26 07:55:00|294.63|294.48|294.63|294.48|294.73|294.58|294.63|294.48|556
1661500800000|2022-08-26 08:00:00|294.58|294.43|294.48|294.33|294.63|294.43|294.38|294.18|1040
1661501100000|2022-08-26 08:05:00|294.53|294.38|294.63|294.48|294.68|294.53|294.43|294.28|1652
1661501400000|2022-08-26 08:10:00|294.58|294.43|294.73|294.58|294.73|294.58|294.58|294.43|343
1661501700000|2022-08-26 08:15:00|294.78|294.63|294.73|294.58|294.78|294.63|294.58|294.43|662
1661502000000|2022-08-26 08:20:00|294.78|294.53|294.78|294.63|294.78|294.63|294.68|294.53|404
1661502300000|2022-08-26 08:25:00|294.73|294.58|294.73|294.58|294.83|294.63|294.68|294.53|955
1661502600000|2022-08-26 08:30:00|294.78|294.53|294.83|294.68|294.88|294.68|294.53|294.38|530
1661502900000|2022-08-26 08:35:00|294.88|294.73|294.88|294.73|294.93|294.73|294.83|294.63|367
1661503200000|2022-08-26 08:40:00|294.93|294.78|294.83|294.68|294.98|294.83|294.83|294.63|471
1661503500000|2022-08-26 08:45:00|294.88|294.73|294.73|294.58|294.88|294.73|294.73|294.58|500
1661503800000|2022-08-26 08:50:00|294.78|294.63|294.73|294.58|294.83|294.68|294.68|294.53|880
1661504100000|2022-08-26 08:55:00|294.78|294.63|294.78|294.63|294.83|294.63|294.58|294.43|680
1661504400000|2022-08-26 09:00:00|294.73|294.58|294.53|294.38|294.88|294.68|294.53|294.33|708
1661504700000|2022-08-26 09:05:00|294.68|294.48|294.38|294.23|294.68|294.53|294.28|294.13|223
1661505000000|2022-08-26 09:10:00|294.43|294.18|294.28|294.13|294.43|294.23|294.28|294.13|105
1661505300000|2022-08-26 09:15:00|294.23|294.08|294.33|294.13|294.38|294.18|294.23|293.98|156
1661505600000|2022-08-26 09:20:00|294.48|293.88|294.48|293.88|294.48|293.88|294.38|293.78|3
1661505900000|2022-08-26 09:25:00|294.38|293.78|294.38|293.78|294.48|293.88|294.38|293.78|10
1661506200000|2022-08-26 09:30:00|294.28|293.68|294.38|293.78|294.38|293.78|294.28|293.68|0
1661506800000|2022-08-26 09:40:00|294.48|293.88|294.48|293.88|294.48|293.88|294.38|293.78|0
1661507100000|2022-08-26 09:45:00|294.38|293.78|294.28|293.68|294.48|293.88|294.28|293.68|0
1661507400000|2022-08-26 09:50:00|294.13|293.93|294.38|294.18|294.43|294.23|294.08|293.88|58
1661507700000|2022-08-26 09:55:00|294.33|294.13|294.48|294.33|294.48|294.33|294.33|294.13|30
1661508000000|2022-08-26 10:00:00|294.53|294.28|294.48|294.33|294.53|294.38|294.48|294.28|4
1661508300000|2022-08-26 10:05:00|294.43|294.28|294.48|294.28|294.53|294.33|294.38|294.18|201
1661508600000|2022-08-26 10:10:00|294.43|294.33|294.38|294.23|294.48|294.33|294.38|294.18|78
1661508900000|2022-08-26 10:15:00|294.43|294.18|294.48|294.28|294.48|294.28|294.33|294.18|2
1661509200000|2022-08-26 10:20:00|294.43|294.33|294.58|294.38|294.58|294.38|294.43|294.28|21
1661509500000|2022-08-26 10:25:00|294.53|294.43|294.53|294.38|294.63|294.43|294.53|294.38|3
1661509800000|2022-08-26 10:30:00|294.48|294.33|294.43|294.23|294.53|294.33|294.38|294.23|1
1661510100000|2022-08-26 10:35:00|294.38|294.18|294.43|294.23|294.43|294.23|294.33|294.13|1
1661510400000|2022-08-26 10:40:00|294.38|294.18|294.38|294.23|294.43|294.28|294.38|294.18|3
1661510700000|2022-08-26 10:45:00|294.43|294.28|294.58|294.43|294.58|294.43|294.38|294.28|505
1661511000000|2022-08-26 10:50:00|294.63|294.33|294.53|294.33|294.63|294.38|294.48|294.28|13
1661511300000|2022-08-26 10:55:00|294.48|294.38|294.53|294.38|294.53|294.38|294.48|294.28|0
1661511600000|2022-08-26 11:00:00|294.48|294.33|294.48|294.28|294.53|294.38|294.43|294.23|0
1661511900000|2022-08-26 11:05:00|294.43|294.38|294.68|294.53|294.68|294.53|294.43|294.33|33
1661512200000|2022-08-26 11:10:00|294.73|294.58|294.83|294.68|294.83|294.68|294.73|294.58|34
1661512500000|2022-08-26 11:15:00|294.78|294.63|294.78|294.63|294.83|294.63|294.73|294.58|8
1661512800000|2022-08-26 11:20:00|294.73|294.58|294.78|294.63|294.88|294.68|294.73|294.58|20
1661513100000|2022-08-26 11:25:00|294.73|294.58|294.83|294.68|294.83|294.68|294.73|294.58|12
1661513400000|2022-08-26 11:30:00|294.78|294.63|294.83|294.68|294.88|294.73|294.78|294.63|3
1661513700000|2022-08-26 11:35:00|294.78|294.63|294.88|294.68|294.88|294.68|294.78|294.63|6
1661514000000|2022-08-26 11:40:00|294.83|294.73|294.83|294.68|294.88|294.73|294.78|294.63|3
1661514300000|2022-08-26 11:45:00|294.88|294.73|294.93|294.78|294.93|294.78|294.83|294.68|8
1661514600000|2022-08-26 11:50:00|294.88|294.73|295.13|294.98|295.13|294.98|294.88|294.73|55
1661514900000|2022-08-26 11:55:00|295.18|295.03|295.33|295.13|295.33|295.18|294.98|294.83|96
1661515200000|2022-08-26 12:00:00|295.28|295.08|295.33|295.13|295.58|295.38|295.23|295.03|152
1661515500000|2022-08-26 12:05:00|295.38|295.18|295.43|295.23|295.53|295.33|295.33|295.13|41
1661515800000|2022-08-26 12:10:00|295.38|295.18|295.43|295.28|295.53|295.33|295.28|295.13|48
1661516100000|2022-08-26 12:15:00|295.48|295.33|295.58|295.43|295.68|295.53|295.48|295.33|504
1661516400000|2022-08-26 12:20:00|295.53|295.38|295.63|295.48|295.68|295.53|295.53|295.33|227
1661516700000|2022-08-26 12:25:00|295.68|295.53|295.48|295.28|295.73|295.58|295.48|295.28|59
1661517000000|2022-08-26 12:30:00|295.43|295.23|295.78|295.58|296.03|295.83|295.38|295.23|136
1661517300000|2022-08-26 12:35:00|295.73|295.53|295.83|295.63|295.83|295.68|295.58|295.43|32
1661517600000|2022-08-26 12:40:00|295.88|295.68|295.63|295.43|295.88|295.68|295.48|295.33|94
1661517900000|2022-08-26 12:45:00|295.58|295.48|295.73|295.53|295.78|295.58|295.58|295.38|52
1661518200000|2022-08-26 12:50:00|295.78|295.58|295.83|295.68|295.93|295.73|295.68|295.48|68
1661518500000|2022-08-26 12:55:00|295.88|295.63|295.83|295.68|296.03|295.83|295.83|295.63|210
1661518800000|2022-08-26 13:00:00|295.88|295.63|296.03|295.88|296.03|295.88|295.83|295.63|29
1661519100000|2022-08-26 13:05:00|296.08|295.93|296.23|296.03|296.33|296.18|295.98|295.83|176
1661519400000|2022-08-26 13:10:00|296.28|296.08|296.13|295.98|296.28|296.13|296.13|295.98|37
1661519700000|2022-08-26 13:15:00|296.18|296.03|296.08|295.93|296.28|296.13|295.98|295.83|78
1661520000000|2022-08-26 13:20:00|296.13|295.83|295.88|295.68|296.13|295.83|295.83|295.68|4
1661520300000|2022-08-26 13:25:00|295.83|295.63|295.58|295.38|295.88|295.63|295.48|295.33|14
1661520600000|2022-08-26 13:30:00|295.63|295.43|295.48|295.28|295.83|295.58|295.13|294.93|120
1661520900000|2022-08-26 13:35:00|295.53|295.38|295.18|294.98|295.63|295.38|294.93|294.68|46
1661521200000|2022-08-26 13:40:00|295.23|295.03|294.93|294.73|295.23|295.03|294.78|294.58|23
1661521500000|2022-08-26 13:45:00|294.88|294.68|294.48|294.28|294.93|294.73|294.48|294.28|33
1661521800000|2022-08-26 13:50:00|294.43|294.23|294.68|294.48|294.73|294.58|293.83|293.68|386
1661522100000|2022-08-26 13:55:00|294.73|294.53|294.93|294.68|294.93|294.73|294.63|294.43|11
1661522400000|2022-08-26 14:00:00|294.88|294.63|293.53|293.33|294.93|294.68|293.33|293.08|91
1661522700000|2022-08-26 14:05:00|293.58|293.38|295.28|295.13|295.28|295.13|293.43|293.23|106
1661523000000|2022-08-26 14:10:00|295.38|295.18|294.88|294.63|295.48|295.28|294.73|294.48|47
1661523300000|2022-08-26 14:15:00|294.93|294.68|295.03|294.83|295.03|294.83|294.53|294.38|20
1661523600000|2022-08-26 14:20:00|295.08|294.78|293.98|293.78|295.08|294.88|293.88|293.68|20
1661523900000|2022-08-26 14:25:00|293.93|293.73|293.58|293.43|294.08|293.83|293.33|293.18|117
1661524200000|2022-08-26 14:30:00|293.53|293.38|292.73|292.53|293.58|293.38|292.68|292.48|98
1661524500000|2022-08-26 14:35:00|292.78|292.58|292.53|292.33|292.98|292.78|292.38|292.23|138
1661524800000|2022-08-26 14:40:00|292.58|292.38|292.83|292.63|292.98|292.78|292.53|292.38|95
1661525100000|2022-08-26 14:45:00|292.78|292.58|293.08|292.88|293.13|292.93|292.63|292.43|24
1661525400000|2022-08-26 14:50:00|293.13|292.93|292.93|292.73|293.23|292.93|292.73|292.48|480
1661525700000|2022-08-26 14:55:00|292.98|292.68|292.33|292.18|293.03|292.78|292.28|292.08|169
1661526000000|2022-08-26 15:00:00|292.28|292.13|291.88|291.73|292.33|292.13|291.88|291.73|48
1661526300000|2022-08-26 15:05:00|291.93|291.68|291.93|291.73|292.13|291.93|291.83|291.63|19
1661526600000|2022-08-26 15:10:00|291.88|291.78|291.88|291.73|292.03|291.78|291.78|291.63|30
1661526900000|2022-08-26 15:15:00|291.93|291.78|291.53|291.38|291.98|291.78|291.48|291.33|33
1661527200000|2022-08-26 15:20:00|291.58|291.33|291.88|291.73|291.88|291.73|291.43|291.23|41
1661527500000|2022-08-26 15:25:00|291.83|291.68|292.23|292.03|292.23|292.03|291.83|291.63|30
1661527800000|2022-08-26 15:30:00|292.18|291.98|292.13|291.98|292.33|292.13|291.93|291.78|26
1661528100000|2022-08-26 15:35:00|292.23|292.03|291.98|291.78|292.23|292.03|291.78|291.63|28
1661528400000|2022-08-26 15:40:00|291.93|291.73|291.73|291.58|292.03|291.83|291.63|291.43|15
1661528700000|2022-08-26 15:45:00|291.78|291.63|292.03|291.83|292.08|291.93|291.78|291.58|15
1661529000000|2022-08-26 15:50:00|292.08|291.88|292.23|292.03|292.28|292.08|292.03|291.78|13
1661529300000|2022-08-26 15:55:00|292.18|291.98|292.03|291.83|292.18|292.03|291.93|291.73|5
1661529600000|2022-08-26 16:00:00|291.98|291.78|291.78|291.58|292.08|291.88|291.73|291.58|284
1661529900000|2022-08-26 16:05:00|291.88|291.63|291.78|291.58|291.98|291.78|291.73|291.53|16
1661530200000|2022-08-26 16:10:00|291.73|291.63|291.33|291.08|291.78|291.63|290.88|290.68|836
1661530500000|2022-08-26 16:15:00|291.28|290.98|291.33|291.13|291.53|291.33|290.73|290.53|373
1661530800000|2022-08-26 16:20:00|291.28|291.18|291.18|290.98|291.28|291.18|291.13|290.93|18
1661531100000|2022-08-26 16:25:00|291.13|290.93|291.23|291.08|291.28|291.08|291.03|290.83|1014
1661531400000|2022-08-26 16:30:00|291.18|291.03|291.13|290.93|291.23|291.08|291.03|290.88|7
1661531700000|2022-08-26 16:35:00|291.08|290.88|291.18|290.98|291.23|291.03|291.03|290.88|14
1661532000000|2022-08-26 16:40:00|291.13|290.93|291.38|291.18|291.58|291.38|291.13|290.88|9
1661532300000|2022-08-26 16:45:00|291.33|291.13|291.48|291.28|291.53|291.33|291.33|291.08|1
1661532600000|2022-08-26 16:50:00|291.43|291.23|291.43|291.23|291.48|291.33|291.33|291.13|1
1661532900000|2022-08-26 16:55:00|291.48|291.28|291.68|291.48|291.73|291.53|291.43|291.23|0
1661533200000|2022-08-26 17:00:00|291.63|291.43|291.68|291.48|291.78|291.58|291.58|291.43|0
1661533500000|2022-08-26 17:05:00|291.63|291.43|291.73|291.53|291.88|291.68|291.63|291.43|204
1661533800000|2022-08-26 17:10:00|291.68|291.48|291.43|291.23|291.78|291.58|291.43|291.23|22
1661534100000|2022-08-26 17:15:00|291.48|291.28|291.23|290.98|291.58|291.38|291.18|290.98|5
1661534400000|2022-08-26 17:20:00|291.18|291.03|291.48|291.28|291.48|291.28|291.18|290.98|11
1661534700000|2022-08-26 17:25:00|291.43|291.33|291.38|291.18|291.58|291.38|291.38|291.18|501
1661535000000|2022-08-26 17:30:00|291.33|291.13|291.23|290.98|291.33|291.18|291.18|290.98|5
1661535300000|2022-08-26 17:35:00|291.28|291.03|291.23|291.03|291.33|291.13|291.18|290.98|4
1661535600000|2022-08-26 17:40:00|291.18|291.08|291.08|290.88|291.23|291.08|290.98|290.83|3
1661535900000|2022-08-26 17:45:00|291.03|290.83|291.18|290.98|291.23|291.08|290.98|290.83|11
1661536200000|2022-08-26 17:50:00|291.13|290.93|291.08|290.93|291.18|290.98|291.03|290.83|1020
1661536500000|2022-08-26 17:55:00|291.13|290.98|291.23|291.03|291.23|291.03|291.08|290.88|341
1661536800000|2022-08-26 18:00:00|291.18|290.98|291.18|290.98|291.28|291.08|291.18|290.93|1
1661537100000|2022-08-26 18:05:00|291.13|291.03|291.13|290.93|291.18|291.03|291.08|290.88|2
1661537400000|2022-08-26 18:10:00|291.08|290.88|291.08|290.93|291.13|290.98|290.98|290.83|1
1661537700000|2022-08-26 18:15:00|291.03|290.88|290.88|290.73|291.08|290.93|290.88|290.73|10
1661538000000|2022-08-26 18:20:00|290.93|290.78|290.88|290.73|291.03|290.83|290.88|290.73|12
1661538300000|2022-08-26 18:25:00|290.93|290.78|290.98|290.78|291.03|290.88|290.83|290.68|6
1661538600000|2022-08-26 18:30:00|290.93|290.73|291.08|290.88|291.08|290.93|290.93|290.73|1
1661538900000|2022-08-26 18:35:00|291.13|290.93|290.98|290.78|291.23|291.03|290.98|290.78|8
1661539200000|2022-08-26 18:40:00|291.03|290.83|290.98|290.83|291.08|290.93|290.98|290.78|1
1661539500000|2022-08-26 18:45:00|291.03|290.88|290.98|290.78|291.13|290.93|290.93|290.73|0
1661539800000|2022-08-26 18:50:00|291.03|290.83|290.88|290.73|291.03|290.83|290.83|290.68|1
1661540100000|2022-08-26 18:55:00|290.93|290.68|290.83|290.68|290.93|290.73|290.78|290.63|2
1661540400000|2022-08-26 19:00:00|290.88|290.73|290.93|290.78|291.03|290.88|290.88|290.68|9
1661540700000|2022-08-26 19:05:00|290.88|290.73|290.73|290.53|290.93|290.78|290.73|290.53|11
1661541000000|2022-08-26 19:10:00|290.78|290.58|290.68|290.48|290.78|290.58|290.58|290.43|7
1661541300000|2022-08-26 19:15:00|290.63|290.53|290.88|290.68|290.88|290.73|290.63|290.48|6
1661541600000|2022-08-26 19:20:00|290.93|290.73|290.78|290.58|290.93|290.78|290.68|290.53|4
1661541900000|2022-08-26 19:25:00|290.73|290.63|290.88|290.68|290.93|290.73|290.73|290.63|2
1661542200000|2022-08-26 19:30:00|290.83|290.73|290.58|290.43|290.88|290.73|290.58|290.33|49
1661542500000|2022-08-26 19:35:00|290.63|290.38|290.63|290.48|290.73|290.53|290.58|290.38|25
1661542800000|2022-08-26 19:40:00|290.68|290.43|290.58|290.38|290.68|290.43|290.48|290.33|14
1661543100000|2022-08-26 19:45:00|290.63|290.43|290.63|290.43|290.68|290.53|290.43|290.28|35
1661543400000|2022-08-26 19:50:00|290.68|290.48|290.53|290.38|290.73|290.53|290.48|290.33|20
1661543700000|2022-08-26 19:55:00|290.58|290.43|290.68|290.48|290.78|290.58|290.53|290.38|13
1661544000000|2022-08-26 20:00:00|290.73|290.53|290.53|290.38|290.73|290.53|290.53|290.38|1
1661544300000|2022-08-26 20:05:00|290.58|290.33|290.58|290.38|290.63|290.43|290.53|290.33|5
1661544600000|2022-08-26 20:10:00|290.63|290.43|290.58|290.43|290.63|290.43|290.58|290.38|2
1661544900000|2022-08-26 20:15:00|290.63|290.38|290.48|290.28|290.63|290.43|290.43|290.28|9
1661545200000|2022-08-26 20:20:00|290.53|290.33|290.53|290.33|290.53|290.33|290.43|290.28|6
1661545500000|2022-08-26 20:25:00|290.58|290.38|290.63|290.43|290.63|290.43|290.53|290.38|3
1661545800000|2022-08-26 20:30:00|290.68|290.48|290.63|290.38|290.68|290.48|290.58|290.38|0
1661546100000|2022-08-26 20:35:00|290.58|290.43|290.58|290.38|290.58|290.43|290.58|290.38|11
1661546400000|2022-08-26 20:40:00|290.53|290.33|290.68|290.48|290.68|290.48|290.48|290.33|6
1661546700000|2022-08-26 20:45:00|290.73|290.43|290.48|290.18|290.73|290.48|290.38|290.13|33
1661547000000|2022-08-26 20:50:00|290.43|290.13|290.38|290.13|290.43|290.13|290.38|290.13|73
1661547300000|2022-08-26 20:55:00|290.33|290.18|290.68|289.83|290.78|290.43|290.18|289.83|31
1661724000000|2022-08-28 22:00:00|289.98|289.38|289.88|289.28|290.08|289.48|289.88|289.28|0
1661724300000|2022-08-28 22:05:00|289.78|289.18|289.78|289.18|289.78|289.18|289.58|288.98|0
1661724600000|2022-08-28 22:10:00|289.88|289.28|289.88|289.28|289.98|289.38|289.78|289.18|0
1661724900000|2022-08-28 22:15:00|289.98|289.38|289.88|289.28|289.98|289.38|289.88|289.28|0
1661725200000|2022-08-28 22:20:00|289.98|289.38|289.88|289.28|289.98|289.38|289.78|289.18|0
1661725500000|2022-08-28 22:25:00|289.98|289.38|289.88|289.28|290.08|289.48|289.88|289.28|0
1661725800000|2022-08-28 22:30:00|289.98|289.38|289.98|289.38|289.98|289.38|289.98|289.38|0
1661726100000|2022-08-28 22:35:00|290.08|289.48|289.88|289.28|290.08|289.48|289.88|289.28|0
1661726400000|2022-08-28 22:40:00|289.98|289.38|290.08|289.48|290.08|289.48|289.88|289.28|0
1661726700000|2022-08-28 22:45:00|289.98|289.38|290.08|289.48|290.18|289.58|289.98|289.38|0
1661727000000|2022-08-28 22:50:00|290.18|289.58|290.08|289.48|290.18|289.58|290.08|289.48|0
1661727300000|2022-08-28 22:55:00|289.98|289.38|289.98|289.38|290.08|289.48|289.98|289.38|0
1661727600000|2022-08-28 23:00:00|290.08|289.48|289.98|289.38|290.08|289.48|289.98|289.38|0
1661728200000|2022-08-28 23:10:00|289.88|289.28|289.88|289.28|289.98|289.38|289.88|289.28|0
1661728500000|2022-08-28 23:15:00|289.98|289.38|289.88|289.28|289.98|289.38|289.88|289.28|0
1661728800000|2022-08-28 23:20:00|289.98|289.38|289.88|289.28|289.98|289.38|289.88|289.28|0
1661729100000|2022-08-28 23:25:00|289.78|289.18|289.78|289.18|289.88|289.28|289.68|289.08|0
1661729400000|2022-08-28 23:30:00|289.88|289.28|289.68|289.08|289.88|289.28|289.68|289.08|0
1661729700000|2022-08-28 23:35:00|289.58|288.98|289.68|289.08|289.78|289.18|289.58|288.98|0
1661730000000|2022-08-28 23:40:00|289.78|289.18|289.68|289.08|289.78|289.18|289.68|289.08|0
1661730300000|2022-08-28 23:45:00|289.58|288.98|289.78|289.18|289.88|289.28|289.58|288.98|0
1661730600000|2022-08-28 23:50:00|289.88|289.28|289.78|289.18|289.88|289.28|289.78|289.18|0
1661730900000|2022-08-28 23:55:00|289.88|289.28|289.88|289.28|289.88|289.28|289.78|289.18|0
1661731200000|2022-08-29 00:00:00|289.98|289.38|289.98|289.38|290.08|289.48|289.88|289.28|0
1661731500000|2022-08-29 00:05:00|290.08|289.48|289.98|289.38|290.08|289.48|289.88|289.28|0
1661731800000|2022-08-29 00:10:00|289.88|289.28|290.18|289.58|290.18|289.58|289.88|289.28|0
1661732100000|2022-08-29 00:15:00|290.28|289.68|290.08|289.48|290.38|289.78|290.08|289.48|0
1661732400000|2022-08-29 00:20:00|290.18|289.58|290.28|289.68|290.28|289.68|290.08|289.48|0
1661732700000|2022-08-29 00:25:00|290.18|289.58|289.68|289.08|290.28|289.68|289.68|289.08|0
1661733000000|2022-08-29 00:30:00|289.53|288.83|288.93|288.78|289.53|289.18|288.63|287.98|262
1661733300000|2022-08-29 00:35:00|288.88|288.68|288.98|288.78|289.18|289.03|288.78|288.63|339
1661733600000|2022-08-29 00:40:00|288.93|288.73|288.53|288.38|288.93|288.73|288.53|288.38|363
1661733900000|2022-08-29 00:45:00|288.58|288.43|288.13|287.93|288.63|288.43|288.08|287.93|387
1661734200000|2022-08-29 00:50:00|288.18|287.98|288.63|288.48|288.68|288.53|288.18|287.93|346
1661734500000|2022-08-29 00:55:00|288.68|288.43|288.23|288.03|288.68|288.48|288.08|287.93|157
1661734800000|2022-08-29 01:00:00|288.13|287.93|288.73|288.58|288.98|288.83|287.88|287.68|853
1661735100000|2022-08-29 01:05:00|288.78|288.63|289.23|289.03|289.33|289.13|288.78|288.58|689
1661735400000|2022-08-29 01:10:00|289.28|289.08|288.93|288.78|289.33|289.13|288.88|288.73|438
1661735700000|2022-08-29 01:15:00|288.98|288.83|289.18|289.03|289.38|289.18|288.83|288.68|2591
1661736000000|2022-08-29 01:20:00|289.23|289.08|288.88|288.73|289.38|289.23|288.83|288.68|203
1661736300000|2022-08-29 01:25:00|288.93|288.78|288.88|288.68|289.03|288.88|288.73|288.58|723
1661736600000|2022-08-29 01:30:00|288.93|288.73|289.13|288.98|289.23|289.08|288.93|288.73|161
1661736900000|2022-08-29 01:35:00|289.08|288.93|289.08|288.93|289.18|289.03|288.68|288.53|400
1661737200000|2022-08-29 01:40:00|289.03|288.88|288.83|288.63|289.08|288.93|288.83|288.63|351
1661737500000|2022-08-29 01:45:00|288.78|288.58|288.43|288.28|288.83|288.58|288.28|288.13|446
1661737800000|2022-08-29 01:50:00|288.38|288.23|288.08|287.93|288.48|288.28|288.08|287.93|576
1661738100000|2022-08-29 01:55:00|288.13|287.98|287.78|287.63|288.13|287.98|287.68|287.53|288
1661738400000|2022-08-29 02:00:00|287.83|287.68|287.68|287.53|287.88|287.73|287.58|287.43|595
1661738700000|2022-08-29 02:05:00|287.73|287.58|287.93|287.78|287.93|287.78|287.68|287.48|514
1661739000000|2022-08-29 02:10:00|287.88|287.73|288.03|287.88|288.08|287.93|287.88|287.68|249
1661739300000|2022-08-29 02:15:00|287.98|287.78|288.03|287.83|288.03|287.88|287.83|287.68|902
1661739600000|2022-08-29 02:20:00|287.98|287.88|288.13|287.98|288.23|288.03|287.98|287.83|552
1661739900000|2022-08-29 02:25:00|288.18|288.03|288.53|288.38|288.58|288.38|288.13|288.03|441
1661740200000|2022-08-29 02:30:00|288.48|288.33|288.58|288.43|288.73|288.58|288.48|288.28|196
1661740500000|2022-08-29 02:35:00|288.53|288.38|288.68|288.53|288.73|288.58|288.43|288.28|508
1661740800000|2022-08-29 02:40:00|288.73|288.58|288.28|288.13|288.88|288.73|288.28|288.13|587
1661741100000|2022-08-29 02:45:00|288.33|288.18|288.33|288.18|288.38|288.23|288.28|288.08|154
1661741400000|2022-08-29 02:50:00|288.38|288.23|288.43|288.28|288.53|288.38|288.28|288.13|393
1661741700000|2022-08-29 02:55:00|288.38|288.23|288.63|288.48|288.68|288.53|288.38|288.23|179
1661742000000|2022-08-29 03:00:00|288.68|288.53|288.53|288.33|288.73|288.58|288.53|288.33|370
1661742300000|2022-08-29 03:05:00|288.48|288.28|288.53|288.38|288.53|288.38|288.28|288.13|2345
1661742600000|2022-08-29 03:10:00|288.58|288.43|288.63|288.43|288.63|288.48|288.48|288.33|783
1661742900000|2022-08-29 03:15:00|288.68|288.48|288.58|288.43|288.68|288.53|288.58|288.38|352
1661743200000|2022-08-29 03:20:00|288.63|288.38|288.53|288.38|288.68|288.53|288.53|288.38|196
1661743500000|2022-08-29 03:25:00|288.58|288.33|288.58|288.43|288.63|288.48|288.53|288.33|414
1661743800000|2022-08-29 03:30:00|288.63|288.38|288.73|288.53|288.78|288.58|288.53|288.38|447
1661744100000|2022-08-29 03:35:00|288.68|288.48|288.38|288.23|288.73|288.48|288.28|288.13|889
1661744400000|2022-08-29 03:40:00|288.43|288.18|288.68|288.53|288.73|288.58|288.38|288.18|132
1661744700000|2022-08-29 03:45:00|288.73|288.58|288.83|288.68|288.88|288.68|288.68|288.48|98
1661745000000|2022-08-29 03:50:00|288.78|288.63|288.93|288.73|288.93|288.78|288.78|288.63|303
1661745300000|2022-08-29 03:55:00|288.88|288.68|288.93|288.78|288.93|288.78|288.83|288.68|174
1661745600000|2022-08-29 04:00:00|288.73|288.58|288.8|288.65|288.85|288.7|288.73|288.58|539
1661745900000|2022-08-29 04:05:00|288.75|288.6|288.75|288.6|288.8|288.6|288.6|288.45|198
1661746200000|2022-08-29 04:10:00|288.7|288.55|288.7|288.55|288.75|288.6|288.65|288.5|693
1661746500000|2022-08-29 04:15:00|288.75|288.6|288.75|288.6|288.75|288.6|288.7|288.55|163
1661746800000|2022-08-29 04:20:00|288.7|288.55|288.8|288.65|288.8|288.65|288.7|288.55|145
1661747100000|2022-08-29 04:25:00|288.85|288.6|288.8|288.65|288.85|288.7|288.8|288.6|383
1661747400000|2022-08-29 04:30:00|288.85|288.7|288.8|288.65|288.85|288.7|288.8|288.65|123
1661747700000|2022-08-29 04:35:00|288.85|288.7|288.8|288.65|288.9|288.75|288.8|288.65|392
1661748000000|2022-08-29 04:40:00|288.85|288.6|288.75|288.6|288.85|288.65|288.75|288.6|275
1661748300000|2022-08-29 04:45:00|288.7|288.55|288.7|288.55|288.75|288.6|288.7|288.5|869
1661748600000|2022-08-29 04:50:00|288.65|288.5|288.75|288.55|288.75|288.6|288.65|288.5|275
1661748900000|2022-08-29 04:55:00|288.7|288.6|288.65|288.5|288.75|288.6|288.6|288.45|139
1661749200000|2022-08-29 05:00:00|288.7|288.55|288.15|288|288.85|288.7|288.15|288|1206
1661749500000|2022-08-29 05:05:00|288.1|287.95|288.1|287.95|288.3|288.15|287.85|287.65|471
1661749800000|2022-08-29 05:10:00|288.15|288|287.85|287.7|288.15|288|287.85|287.7|460
1661750100000|2022-08-29 05:15:00|287.9|287.75|287.83|287.68|287.9|287.75|287.63|287.48|264
1661750400000|2022-08-29 05:20:00|287.78|287.63|288.03|287.88|288.03|287.88|287.78|287.63|487
1661750700000|2022-08-29 05:25:00|287.98|287.83|287.93|287.78|288.03|287.88|287.88|287.68|278
1661751000000|2022-08-29 05:30:00|287.98|287.83|288.13|287.93|288.23|288.03|287.93|287.78|247
1661751300000|2022-08-29 05:35:00|288.08|287.98|288.28|288.13|288.33|288.18|288.08|287.93|363
1661751600000|2022-08-29 05:40:00|288.23|288.08|288.18|288.03|288.28|288.08|288.13|287.98|220
1661751900000|2022-08-29 05:45:00|288.13|287.98|288.13|287.93|288.18|288.03|288.03|287.88|467
1661752200000|2022-08-29 05:50:00|288.08|287.98|288.13|287.93|288.13|287.98|288.08|287.93|355
1661752500000|2022-08-29 05:55:00|288.08|287.98|288.08|287.93|288.13|287.98|287.98|287.83|349
1661752800000|2022-08-29 06:00:00|288.13|287.98|288.03|287.83|288.18|288.03|288.03|287.83|483
1661753100000|2022-08-29 06:05:00|287.98|287.88|288.28|288.13|288.28|288.13|287.98|287.83|215
1661753400000|2022-08-29 06:10:00|288.33|288.18|288.33|288.18|288.53|288.38|288.28|288.13|2201
1661753700000|2022-08-29 06:15:00|288.38|288.23|288.63|288.43|288.63|288.48|288.38|288.23|219
1661754000000|2022-08-29 06:20:00|288.58|288.48|288.83|288.63|288.83|288.68|288.58|288.43|521
1661754300000|2022-08-29 06:25:00|288.78|288.68|288.78|288.63|288.83|288.68|288.68|288.48|703
1661754600000|2022-08-29 06:30:00|288.83|288.68|288.93|288.78|288.93|288.78|288.78|288.63|218
1661754900000|2022-08-29 06:35:00|288.98|288.83|289.48|289.28|289.53|289.33|288.98|288.83|621
1661755200000|2022-08-29 06:40:00|289.43|289.33|289.78|289.58|289.83|289.63|289.43|289.28|186
1661755500000|2022-08-29 06:45:00|289.73|289.63|289.78|289.63|289.93|289.78|289.73|289.58|424
1661755800000|2022-08-29 06:50:00|289.73|289.58|289.73|289.58|289.78|289.63|289.68|289.53|138
1661756100000|2022-08-29 06:55:00|289.78|289.53|290.03|289.88|290.08|289.88|289.78|289.53|494
1661756400000|2022-08-29 07:00:00|289.98|289.83|289.88|289.68|290.18|289.98|289.83|289.68|485
1661756700000|2022-08-29 07:05:00|289.83|289.73|289.83|289.63|290.03|289.88|289.78|289.63|265
1661757000000|2022-08-29 07:10:00|289.78|289.68|289.58|289.43|289.88|289.73|289.58|289.38|581
1661757300000|2022-08-29 07:15:00|289.63|289.48|289.33|289.13|289.63|289.48|289.28|289.13|365
1661757600000|2022-08-29 07:20:00|289.28|289.18|289.28|289.13|289.38|289.23|289.13|288.98|645
1661757900000|2022-08-29 07:25:00|289.33|289.18|289.28|289.13|289.38|289.23|289.13|288.98|803
1661758200000|2022-08-29 07:30:00|289.23|289.08|289.43|289.28|289.53|289.33|289.23|289.08|204
1661758500000|2022-08-29 07:35:00|289.38|289.23|289.58|289.43|289.68|289.53|289.38|289.23|382
1661758800000|2022-08-29 07:40:00|289.53|289.38|289.33|289.18|289.53|289.38|289.28|289.13|207
1661759100000|2022-08-29 07:45:00|289.38|289.23|289.38|289.18|289.43|289.28|289.33|289.18|428
1661759400000|2022-08-29 07:50:00|289.33|289.13|289.48|289.33|289.48|289.33|289.23|289.08|130
1661759700000|2022-08-29 07:55:00|289.53|289.28|289.58|289.43|289.58|289.43|289.38|289.23|178
1661760000000|2022-08-29 08:00:00|289.63|289.48|289.33|289.18|289.68|289.53|289.28|289.13|377
1661760300000|2022-08-29 08:05:00|289.38|289.23|289.48|289.28|289.48|289.33|289.28|289.13|107
1661760600000|2022-08-29 08:10:00|289.43|289.33|289.33|289.18|289.48|289.33|289.28|289.13|350
1661760900000|2022-08-29 08:15:00|289.38|289.23|289.53|289.38|289.53|289.38|289.28|289.13|145
1661761200000|2022-08-29 08:20:00|289.48|289.33|289.58|289.38|289.78|289.63|289.48|289.28|578
1661761500000|2022-08-29 08:25:00|289.53|289.43|289.68|289.53|289.78|289.58|289.53|289.38|620
1661761800000|2022-08-29 08:30:00|289.73|289.58|289.48|289.33|289.78|289.63|289.43|289.28|387
1661762100000|2022-08-29 08:35:00|289.43|289.28|289.43|289.28|289.58|289.38|289.33|289.18|151
1661762400000|2022-08-29 08:40:00|289.38|289.23|289.48|289.33|289.53|289.38|289.38|289.23|99
1661762700000|2022-08-29 08:45:00|289.53|289.38|289.43|289.28|289.58|289.43|289.43|289.28|181
1661763000000|2022-08-29 08:50:00|289.38|289.23|289.53|289.33|289.58|289.43|289.33|289.18|712
1661763300000|2022-08-29 08:55:00|289.48|289.38|289.53|289.38|289.58|289.43|289.43|289.28|674
1661763600000|2022-08-29 09:00:00|289.48|289.33|289.43|289.23|289.63|289.48|289.13|288.98|755
1661763900000|2022-08-29 09:05:00|289.48|289.28|289.68|289.48|289.73|289.53|289.48|289.28|311
1661764200000|2022-08-29 09:10:00|289.63|289.53|289.58|289.38|289.68|289.53|289.53|289.33|57
1661764500000|2022-08-29 09:15:00|289.53|289.43|289.63|289.38|289.63|289.43|289.53|289.38|76
1661764800000|2022-08-29 09:20:00|289.78|289.18|289.78|289.18|289.88|289.28|289.68|289.08|0
1661765100000|2022-08-29 09:25:00|289.88|289.28|289.78|289.18|289.98|289.38|289.78|289.18|132
1661765400000|2022-08-29 09:30:00|289.88|289.28|289.68|289.08|289.88|289.28|289.68|289.08|0
1661765700000|2022-08-29 09:35:00|289.78|289.18|289.58|288.98|289.78|289.18|289.58|288.98|0
1661766000000|2022-08-29 09:40:00|289.68|289.08|289.58|288.98|289.68|289.08|289.58|288.98|0
1661766300000|2022-08-29 09:45:00|289.48|288.88|289.48|288.88|289.58|288.98|289.48|288.88|0
1661766600000|2022-08-29 09:50:00|289.28|288.98|289.48|289.28|289.53|289.38|289.28|288.98|38
1661766900000|2022-08-29 09:55:00|289.53|289.33|289.63|289.43|289.63|289.48|289.53|289.28|11
1661767200000|2022-08-29 10:00:00|289.58|289.48|289.58|289.43|289.73|289.58|289.53|289.38|37
1661767500000|2022-08-29 10:05:00|289.53|289.38|289.48|289.33|289.58|289.43|289.48|289.28|17
1661767800000|2022-08-29 10:10:00|289.53|289.38|289.53|289.33|289.63|289.48|289.43|289.23|26
1661768100000|2022-08-29 10:15:00|289.48|289.38|289.48|289.28|289.58|289.38|289.43|289.23|40
1661768400000|2022-08-29 10:20:00|289.43|289.33|289.73|289.58|289.78|289.58|289.43|289.23|131
1661768700000|2022-08-29 10:25:00|289.68|289.53|289.58|289.38|289.73|289.58|289.58|289.38|61
1661769000000|2022-08-29 10:30:00|289.63|289.43|289.93|289.73|289.93|289.78|289.58|289.38|44
1661769300000|2022-08-29 10:35:00|289.88|289.78|289.83|289.68|289.93|289.78|289.73|289.58|85
1661769600000|2022-08-29 10:40:00|289.88|289.73|289.83|289.63|289.88|289.73|289.73|289.53|192
1661769900000|2022-08-29 10:45:00|289.78|289.68|289.88|289.73|289.93|289.78|289.78|289.63|68
1661770200000|2022-08-29 10:50:00|289.93|289.78|289.88|289.73|289.93|289.78|289.83|289.63|38
1661770500000|2022-08-29 10:55:00|289.83|289.68|289.63|289.48|289.88|289.68|289.63|289.48|35
1661770800000|2022-08-29 11:00:00|289.68|289.53|289.68|289.48|289.93|289.78|289.63|289.48|194
1661771100000|2022-08-29 11:05:00|289.63|289.53|289.53|289.38|289.78|289.58|289.48|289.33|110
1661771400000|2022-08-29 11:10:00|289.58|289.43|289.63|289.43|289.63|289.48|289.48|289.33|17
1661771700000|2022-08-29 11:15:00|289.68|289.48|289.63|289.48|289.73|289.53|289.58|289.43|3
1661772000000|2022-08-29 11:20:00|289.68|289.43|289.73|289.53|289.73|289.58|289.63|289.43|23
1661772300000|2022-08-29 11:25:00|289.78|289.58|289.83|289.63|289.88|289.68|289.73|289.53|14
1661772600000|2022-08-29 11:30:00|289.78|289.68|289.78|289.63|289.88|289.73|289.78|289.58|25
1661772900000|2022-08-29 11:35:00|289.83|289.68|289.83|289.68|289.83|289.68|289.68|289.53|66
1661773200000|2022-08-29 11:40:00|289.88|289.73|289.83|289.68|289.88|289.73|289.78|289.58|25
1661773500000|2022-08-29 11:45:00|289.88|289.73|289.88|289.68|289.93|289.78|289.83|289.68|19
1661773800000|2022-08-29 11:50:00|289.93|289.73|289.93|289.73|289.98|289.83|289.88|289.68|73
1661774100000|2022-08-29 11:55:00|289.88|289.78|289.83|289.68|289.93|289.78|289.83|289.63|41
1661774400000|2022-08-29 12:00:00|289.88|289.63|289.78|289.63|289.93|289.73|289.68|289.53|56
1661774700000|2022-08-29 12:05:00|289.83|289.68|289.83|289.68|289.93|289.78|289.78|289.63|45
1661775000000|2022-08-29 12:10:00|289.78|289.63|289.73|289.53|289.78|289.63|289.68|289.53|44
1661775300000|2022-08-29 12:15:00|289.68|289.48|289.58|289.43|289.73|289.48|289.58|289.38|16
1661775600000|2022-08-29 12:20:00|289.63|289.48|289.68|289.53|289.73|289.58|289.58|289.43|9
1661775900000|2022-08-29 12:25:00|289.73|289.58|289.83|289.68|289.93|289.73|289.73|289.53|42
1661776200000|2022-08-29 12:30:00|289.93|289.73|290.03|289.83|290.03|289.83|289.83|289.68|15
1661776500000|2022-08-29 12:35:00|289.98|289.78|289.98|289.83|290.13|289.98|289.93|289.78|11
1661776800000|2022-08-29 12:40:00|290.03|289.78|289.88|289.68|290.03|289.83|289.83|289.68|25
1661777100000|2022-08-29 12:45:00|289.93|289.73|289.88|289.68|289.98|289.83|289.88|289.68|2
1661777400000|2022-08-29 12:50:00|289.93|289.73|289.83|289.68|289.93|289.78|289.83|289.68|19
1661777700000|2022-08-29 12:55:00|289.88|289.63|289.83|289.63|289.88|289.73|289.78|289.63|9
1661778000000|2022-08-29 13:00:00|289.88|289.68|290.08|289.88|290.13|289.93|289.83|289.68|52
1661778300000|2022-08-29 13:05:00|290.13|289.93|290.13|289.98|290.13|289.98|290.03|289.88|55
1661778600000|2022-08-29 13:10:00|290.18|289.93|290.08|289.93|290.18|289.98|289.98|289.83|84
1661778900000|2022-08-29 13:15:00|290.03|289.88|290.18|290.03|290.23|290.03|290.03|289.88|31
1661779200000|2022-08-29 13:20:00|290.23|289.98|290.13|289.98|290.23|290.08|290.13|289.98|29
1661779500000|2022-08-29 13:25:00|290.08|289.93|290.08|289.93|290.13|289.98|289.98|289.83|29
1661779800000|2022-08-29 13:30:00|290.03|289.88|290.03|289.88|290.23|290.03|289.58|289.43|227
1661780100000|2022-08-29 13:35:00|290.08|289.93|290.03|289.88|290.63|290.43|290.03|289.88|94
1661780400000|2022-08-29 13:40:00|290.08|289.93|290.33|290.18|290.43|290.28|290.03|289.88|131
1661780700000|2022-08-29 13:45:00|290.38|290.13|290.48|290.28|290.73|290.58|290.23|290.08|85
1661781000000|2022-08-29 13:50:00|290.43|290.33|290.88|290.68|290.93|290.78|290.43|290.28|107
1661781300000|2022-08-29 13:55:00|290.83|290.63|290.53|290.33|291.13|290.93|290.38|290.23|76
1661781600000|2022-08-29 14:00:00|290.48|290.28|290.13|289.93|290.58|290.38|290.03|289.88|54
1661781900000|2022-08-29 14:05:00|290.08|289.88|290.38|290.18|290.48|290.23|290.08|289.88|89
1661782200000|2022-08-29 14:10:00|290.33|290.23|290.48|290.28|290.88|290.68|290.33|290.18|52
1661782500000|2022-08-29 14:15:00|290.53|290.33|291.08|290.88|291.28|291.08|290.48|290.28|54
1661782800000|2022-08-29 14:20:00|291.03|290.93|290.88|290.68|291.13|290.93|290.88|290.63|35
1661783100000|2022-08-29 14:25:00|290.93|290.73|290.48|290.33|290.93|290.73|290.48|290.33|40
1661783400000|2022-08-29 14:30:00|290.53|290.38|290.28|290.13|290.78|290.58|290.18|290.03|51
1661783700000|2022-08-29 14:35:00|290.33|290.18|290.13|289.93|290.33|290.18|290.03|289.88|63
1661784000000|2022-08-29 14:40:00|290.08|289.88|290.18|289.98|290.23|290.08|289.93|289.73|17
1661784300000|2022-08-29 14:45:00|290.23|290.03|290.08|289.88|290.33|290.13|289.98|289.78|16
1661784600000|2022-08-29 14:50:00|290.13|289.93|289.63|289.43|290.18|289.98|289.58|289.38|22
1661784900000|2022-08-29 14:55:00|289.58|289.38|289.53|289.33|289.63|289.48|289.43|289.23|6
1661785200000|2022-08-29 15:00:00|289.48|289.38|289.63|289.48|289.83|289.63|289.48|289.33|13
1661785500000|2022-08-29 15:05:00|289.68|289.53|289.53|289.33|289.73|289.53|289.33|289.18|12
1661785800000|2022-08-29 15:10:00|289.48|289.28|289.43|289.28|289.58|289.43|289.38|289.18|12
1661786100000|2022-08-29 15:15:00|289.48|289.23|289.43|289.23|289.58|289.43|289.33|289.18|93
1661786400000|2022-08-29 15:20:00|289.38|289.18|289.93|289.73|289.98|289.78|289.33|289.18|45
1661786700000|2022-08-29 15:25:00|289.88|289.78|289.78|289.58|290.08|289.88|289.73|289.53|95
1661787000000|2022-08-29 15:30:00|289.83|289.63|289.88|289.68|290.03|289.83|289.53|289.33|14
1661787300000|2022-08-29 15:35:00|289.83|289.73|289.73|289.53|290.13|289.93|289.73|289.53|9
1661787600000|2022-08-29 15:40:00|289.68|289.48|289.13|288.98|289.73|289.53|289.13|288.98|48
1661787900000|2022-08-29 15:45:00|289.18|289.03|289.48|289.28|289.53|289.38|289.13|288.93|53
1661788200000|2022-08-29 15:50:00|289.43|289.33|289.63|289.43|289.63|289.43|289.43|289.23|16
1661788500000|2022-08-29 15:55:00|289.58|289.48|289.98|289.83|289.98|289.83|289.58|289.48|418
1661788800000|2022-08-29 16:00:00|290.03|289.78|290.13|289.93|290.13|289.93|289.88|289.68|26
1661789100000|2022-08-29 16:05:00|290.08|289.88|290.13|289.88|290.13|289.98|290.03|289.83|4
1661789400000|2022-08-29 16:10:00|290.08|289.93|290.08|289.88|290.18|290.03|289.98|289.83|7
1661789700000|2022-08-29 16:15:00|290.13|289.93|289.93|289.73|290.23|290.03|289.93|289.73|9
1661790000000|2022-08-29 16:20:00|289.88|289.78|289.88|289.68|290.03|289.88|289.88|289.68|6
1661790300000|2022-08-29 16:25:00|289.83|289.73|289.93|289.73|289.98|289.78|289.83|289.68|1
1661790600000|2022-08-29 16:30:00|289.88|289.68|289.68|289.48|289.93|289.73|289.68|289.43|133
1661790900000|2022-08-29 16:35:00|289.73|289.53|289.68|289.48|289.78|289.58|289.63|289.43|11
1661791200000|2022-08-29 16:40:00|289.73|289.53|289.78|289.58|289.83|289.63|289.68|289.53|0
1661791500000|2022-08-29 16:45:00|289.73|289.53|290.03|289.88|290.08|289.88|289.73|289.53|11
1661791800000|2022-08-29 16:50:00|290.08|289.83|290.03|289.88|290.28|290.08|289.98|289.78|36
1661792100000|2022-08-29 16:55:00|289.98|289.83|290.08|289.88|290.13|289.93|289.98|289.83|9
1661792400000|2022-08-29 17:00:00|290.13|289.93|290.03|289.83|290.13|289.98|289.98|289.83|21
1661792700000|2022-08-29 17:05:00|289.98|289.78|290.13|289.93|290.18|290.03|289.98|289.78|36
1661793000000|2022-08-29 17:10:00|290.08|289.88|290.03|289.83|290.13|289.98|289.93|289.73|8
1661793300000|2022-08-29 17:15:00|290.08|289.88|289.88|289.68|290.08|289.88|289.78|289.58|1
1661793600000|2022-08-29 17:20:00|289.93|289.73|289.83|289.63|289.93|289.73|289.78|289.58|1
1661793900000|2022-08-29 17:25:00|289.78|289.68|290.03|289.83|290.03|289.83|289.78|289.63|0
1661794200000|2022-08-29 17:30:00|289.98|289.78|290.08|289.88|290.13|289.93|289.98|289.78|11
1661794500000|2022-08-29 17:35:00|290.03|289.83|290.03|289.83|290.13|289.93|289.98|289.83|24
1661794800000|2022-08-29 17:40:00|289.98|289.88|290.23|290.03|290.23|290.08|289.98|289.78|166
1661795100000|2022-08-29 17:45:00|290.28|290.08|290.08|289.88|290.33|290.13|290.08|289.88|31
1661795400000|2022-08-29 17:50:00|290.13|289.93|290.13|289.93|290.18|290.03|290.08|289.88|5
1661795700000|2022-08-29 17:55:00|290.08|289.98|290.23|290.08|290.28|290.08|290.08|289.93|3
1661796000000|2022-08-29 18:00:00|290.18|290.03|290.03|289.83|290.23|290.03|289.98|289.83|2
1661796300000|2022-08-29 18:05:00|290.08|289.88|290.03|289.83|290.18|289.98|290.03|289.83|20
1661796600000|2022-08-29 18:10:00|289.98|289.78|289.93|289.78|290.08|289.88|289.93|289.73|2
1661796900000|2022-08-29 18:15:00|289.98|289.73|289.93|289.73|289.98|289.78|289.88|289.68|2
1661797200000|2022-08-29 18:20:00|289.88|289.68|289.93|289.73|289.93|289.73|289.83|289.63|0
1661797500000|2022-08-29 18:25:00|289.98|289.78|289.93|289.68|290.03|289.78|289.88|289.68|1
1661797800000|2022-08-29 18:30:00|289.98|289.73|290.03|289.83|290.03|289.83|289.88|289.63|1
1661798100000|2022-08-29 18:35:00|290.08|289.88|290.13|289.88|290.18|289.98|290.03|289.88|19
1661798400000|2022-08-29 18:40:00|290.18|289.93|290.18|289.93|290.23|289.98|290.08|289.88|4
1661798700000|2022-08-29 18:45:00|290.13|289.88|290.08|289.88|290.18|289.98|290.08|289.88|2
1661799000000|2022-08-29 18:50:00|290.03|289.83|289.98|289.73|290.08|289.88|289.83|289.63|9
1661799300000|2022-08-29 18:55:00|289.93|289.78|290.03|289.83|290.08|289.83|289.68|289.53|11
1661799600000|2022-08-29 19:00:00|290.08|289.88|290.13|289.93|290.23|290.03|289.98|289.78|4
1661799900000|2022-08-29 19:05:00|290.08|289.88|290.03|289.88|290.13|289.98|289.98|289.83|5
1661800200000|2022-08-29 19:10:00|289.98|289.83|290.18|289.98|290.18|289.98|289.98|289.78|5
1661800500000|2022-08-29 19:15:00|290.13|289.93|290.03|289.83|290.18|289.98|290.03|289.83|7
1661800800000|2022-08-29 19:20:00|289.98|289.78|289.88|289.73|290.03|289.78|289.88|289.68|6
1661801100000|2022-08-29 19:25:00|289.83|289.68|289.78|289.58|289.88|289.68|289.73|289.53|2
1661801400000|2022-08-29 19:30:00|289.73|289.53|289.78|289.58|289.83|289.63|289.63|289.43|8
1661801700000|2022-08-29 19:35:00|289.73|289.53|289.83|289.63|289.88|289.68|289.73|289.53|1
1661802000000|2022-08-29 19:40:00|289.78|289.68|289.83|289.63|289.88|289.68|289.78|289.53|2
1661802300000|2022-08-29 19:45:00|289.78|289.58|289.68|289.48|289.78|289.63|289.58|289.43|4
1661802600000|2022-08-29 19:50:00|289.58|289.53|289.48|289.28|289.68|289.53|289.38|289.18|6
1661802900000|2022-08-29 19:55:00|289.43|289.33|289.43|289.23|289.58|289.43|289.38|289.18|24
1661803200000|2022-08-29 20:00:00|289.38|289.18|289.43|289.23|289.48|289.23|289.28|289.08|17
1661803500000|2022-08-29 20:05:00|289.48|289.18|289.43|289.23|289.48|289.33|289.43|289.18|9
1661803800000|2022-08-29 20:10:00|289.48|289.28|289.48|289.28|289.48|289.28|289.43|289.23|0
1661804100000|2022-08-29 20:15:00|289.58|289.43|289.48|289.23|289.58|289.43|289.43|289.23|20
1661804400000|2022-08-29 20:20:00|289.43|289.28|289.48|289.28|289.48|289.28|289.43|289.28|0
1661804700000|2022-08-29 20:25:00|289.53|289.33|289.53|289.33|289.58|289.38|289.48|289.28|10
1661805000000|2022-08-29 20:30:00||289.38||289.33||289.38||289.33|1
1661805300000|2022-08-29 20:35:00|289.48|289.38|289.53|289.33|289.53|289.38|289.48|289.33|4
1661805600000|2022-08-29 20:40:00|289.48|289.38|289.53|289.28|289.58|289.38|289.48|289.18|4
1661805900000|2022-08-29 20:45:00|289.58|289.33|289.43|289.18|289.68|289.43|289.38|289.13|110
1661806200000|2022-08-29 20:50:00|289.48|289.23|289.63|289.23|289.68|289.38|289.43|289.13|39
1661806500000|2022-08-29 20:55:00|289.58|289.38|289.68|289.43|289.68|289.48|289.53|289.13|56
1661806800000|2022-08-29 21:00:00|289.73|289.33|289.93|289.13|289.98|289.33|289.58|289.13|1
1661807400000|2022-08-29 21:10:00|289.88|289.28|289.78|289.18|289.88|289.28|289.78|289.18|1
1661807700000|2022-08-29 21:15:00|289.88|289.28|289.78|289.18|289.88|289.28|289.78|289.18|0
1661808000000|2022-08-29 21:20:00|289.88|289.28|289.88|289.28|289.88|289.28|289.88|289.28|0
1661808300000|2022-08-29 21:25:00|289.78|289.18|289.78|289.18|289.78|289.18|289.78|289.18|0
1661810400000|2022-08-29 22:00:00|289.88|289.28|289.88|289.28|289.88|289.28|289.78|289.18|0
1661810700000|2022-08-29 22:05:00|289.78|289.18|289.88|289.28|289.88|289.28|289.78|289.18|0
1661811000000|2022-08-29 22:10:00|289.78|289.18|289.88|289.28|289.88|289.28|289.78|289.18|0
1661811600000|2022-08-29 22:20:00|289.78|289.18|289.78|289.18|289.88|289.28|289.78|289.18|0
1661811900000|2022-08-29 22:25:00|289.88|289.28|289.88|289.28|289.98|289.38|289.78|289.18|0
1661814300000|2022-08-29 23:05:00|289.78|289.18|289.88|289.28|289.88|289.28|289.78|289.18|0
1661814600000|2022-08-29 23:10:00|289.78|289.18|289.88|289.28|289.88|289.28|289.78|289.18|0
1661815200000|2022-08-29 23:20:00|289.98|289.38|289.98|289.38|289.98|289.38|289.88|289.28|0
1661816100000|2022-08-29 23:35:00|290.08|289.48|289.98|289.38|290.08|289.48|289.98|289.38|0
1661816400000|2022-08-29 23:40:00|290.08|289.48|290.18|289.58|290.18|289.58|290.08|289.48|0
1661816700000|2022-08-29 23:45:00|290.18|289.58|290.28|289.68|290.38|289.78|290.18|289.58|0
1661817000000|2022-08-29 23:50:00|290.18|289.58|290.48|289.88|290.58|289.98|290.18|289.58|0
1661817300000|2022-08-29 23:55:00|290.58|289.98|290.58|289.98|290.68|290.08|290.58|289.98|0
1661817600000|2022-08-30 00:00:00|290.48|289.88|290.38|289.78|290.58|289.98|290.38|289.78|0
1661817900000|2022-08-30 00:05:00|290.48|289.88|290.48|289.88|290.58|289.98|290.38|289.78|0
1661818200000|2022-08-30 00:10:00|290.38|289.78|290.38|289.78|290.48|289.88|290.38|289.78|0
1661818500000|2022-08-30 00:15:00|290.48|289.88|290.18|289.58|290.48|289.88|290.18|289.58|0
1661818800000|2022-08-30 00:20:00|290.28|289.68|289.98|289.38|290.28|289.68|289.98|289.38|0
1661819100000|2022-08-30 00:25:00|290.08|289.48|289.98|289.38|290.08|289.48|289.98|289.38|0
1661819400000|2022-08-30 00:30:00|289.33|288.73|289.48|289.33|289.78|289.58|288.78|288.58|529
1661819700000|2022-08-30 00:35:00|289.43|289.28|288.68|288.53|289.43|289.28|288.68|288.53|636
1661820000000|2022-08-30 00:40:00|288.73|288.58|288.73|288.58|289.03|288.88|288.68|288.48|408
1661820300000|2022-08-30 00:45:00|288.78|288.63|289.03|288.88|289.23|289.08|288.78|288.63|331
1661820600000|2022-08-30 00:50:00|289.08|288.93|288.78|288.63|289.08|288.93|288.78|288.58|202
1661820900000|2022-08-30 00:55:00|288.83|288.68|288.98|288.83|289.08|288.93|288.78|288.63|241
1661821200000|2022-08-30 01:00:00|289.03|288.88|289.93|289.78|290.13|289.98|289.03|288.88|977
1661821500000|2022-08-30 01:05:00|289.88|289.73|290.13|289.98|290.13|289.98|289.83|289.68|517
1661821800000|2022-08-30 01:10:00|290.18|290.08|290.28|290.13|290.33|290.18|290.03|289.88|429
1661822100000|2022-08-30 01:15:00|290.33|290.18|290.33|290.13|290.38|290.23|290.18|290.03|293
1661822400000|2022-08-30 01:20:00|290.28|290.18|290.23|290.03|290.33|290.18|289.93|289.78|423
1661822700000|2022-08-30 01:25:00|290.18|290.08|290.33|290.18|290.43|290.23|290.18|290.03|428
1661823000000|2022-08-30 01:30:00|290.38|290.23|290.58|290.43|290.68|290.53|290.38|290.23|337
1661823300000|2022-08-30 01:35:00|290.53|290.38|290.38|290.23|290.68|290.53|290.33|290.18|177
1661823600000|2022-08-30 01:40:00|290.43|290.28|290.28|290.13|290.53|290.38|290.28|290.13|255
1661823900000|2022-08-30 01:45:00|290.23|290.08|290.08|289.93|290.28|290.13|290.08|289.88|349
1661824200000|2022-08-30 01:50:00|290.03|289.88|290.33|290.18|290.38|290.23|290.03|289.88|278
1661824500000|2022-08-30 01:55:00|290.28|290.13|290.33|290.18|290.43|290.28|290.28|290.13|241
1661824800000|2022-08-30 02:00:00|290.28|290.13|290.58|290.43|290.58|290.43|290.23|290.08|264
1661825100000|2022-08-30 02:05:00|290.63|290.48|290.53|290.38|290.68|290.53|290.53|290.38|267
1661825400000|2022-08-30 02:10:00|290.58|290.43|290.63|290.48|290.63|290.48|290.48|290.33|149
1661825700000|2022-08-30 02:15:00|290.58|290.43|290.68|290.53|290.68|290.53|290.48|290.33|189
1661826000000|2022-08-30 02:20:00|290.63|290.48|290.68|290.53|290.78|290.63|290.58|290.43|569
1661826300000|2022-08-30 02:25:00|290.73|290.58|290.73|290.58|290.78|290.63|290.58|290.43|215
1661826600000|2022-08-30 02:30:00|290.78|290.63|290.98|290.83|291.03|290.88|290.68|290.53|582
1661826900000|2022-08-30 02:35:00|291.03|290.88|291.13|290.98|291.13|290.98|290.98|290.83|383
1661827200000|2022-08-30 02:40:00|291.08|290.93|291.08|290.88|291.18|291.03|290.98|290.83|472
1661827500000|2022-08-30 02:45:00|291.03|290.93|291.08|290.93|291.18|291.03|291.03|290.88|541
1661827800000|2022-08-30 02:50:00|291.03|290.88|291.03|290.88|291.08|290.93|290.93|290.78|363
1661828100000|2022-08-30 02:55:00|291.08|290.93|290.96|290.81|291.13|290.98|290.91|290.76|350
1661828400000|2022-08-30 03:00:00|290.91|290.76|290.86|290.71|290.96|290.81|290.81|290.66|255
1661828700000|2022-08-30 03:05:00|290.91|290.76|290.96|290.81|290.96|290.81|290.86|290.71|297
1661829000000|2022-08-30 03:10:00|290.91|290.76|290.96|290.81|291.01|290.86|290.86|290.71|345
1661829300000|2022-08-30 03:15:00|290.91|290.76|291.01|290.86|291.06|290.91|290.91|290.76|261
1661829600000|2022-08-30 03:20:00|291.06|290.91|291.16|291.01|291.21|291.01|291.01|290.86|311
1661829900000|2022-08-30 03:25:00|291.11|290.96|290.86|290.66|291.11|290.96|290.81|290.66|383
1661830200000|2022-08-30 03:30:00|290.81|290.71|290.86|290.71|290.91|290.76|290.76|290.61|575
1661830500000|2022-08-30 03:35:00|290.91|290.76|290.86|290.71|291.01|290.86|290.86|290.71|341
1661830800000|2022-08-30 03:40:00|290.91|290.76|290.91|290.76|290.91|290.76|290.76|290.61|380
1661831100000|2022-08-30 03:45:00|290.96|290.81|291.01|290.86|291.06|290.91|290.91|290.76|245
1661831400000|2022-08-30 03:50:00|291.06|290.91|291.26|291.11|291.26|291.11|291.06|290.91|271
1661831700000|2022-08-30 03:55:00|291.21|291.06|291.36|291.21|291.36|291.21|291.16|291.01|384
1661832000000|2022-08-30 04:00:00|291.41|291.26|291.26|291.11|291.41|291.26|291.16|291.01|200
1661832300000|2022-08-30 04:05:00|291.21|291.06|291.16|291.01|291.26|291.06|291.11|290.96|173
1661832600000|2022-08-30 04:10:00|291.21|291.06|291.06|290.91|291.21|291.06|291.06|290.91|132
1661832900000|2022-08-30 04:15:00|291.11|290.96|291.11|290.96|291.21|291.06|291.06|290.96|147
1661833200000|2022-08-30 04:20:00|291.16|291.01|291.06|290.91|291.16|291.01|291.06|290.91|141
1661833500000|2022-08-30 04:25:00|291.11|290.96|291.06|290.91|291.16|291.01|291.06|290.91|177
1661833800000|2022-08-30 04:30:00|291.11|290.96|291.06|290.91|291.11|290.96|291.01|290.86|112
1661834100000|2022-08-30 04:35:00|291.01|290.86|291.01|290.86|291.06|290.86|290.91|290.76|127
1661834400000|2022-08-30 04:40:00|291.06|290.91|290.96|290.81|291.06|290.91|290.91|290.76|106
1661834700000|2022-08-30 04:45:00|291.01|290.86|291.06|290.91|291.11|290.96|291.01|290.86|112
1661835000000|2022-08-30 04:50:00|291.01|290.86|291.06|290.91|291.11|290.96|290.96|290.81|173
1661835300000|2022-08-30 04:55:00|291.11|290.86|291.06|290.91|291.11|290.91|291.01|290.86|73
1661835600000|2022-08-30 05:00:00|291.01|290.86|291.01|290.86|291.06|290.91|290.91|290.76|256
1661835900000|2022-08-30 05:05:00|290.96|290.81|291.11|290.96|291.16|291.01|290.96|290.81|197
1661836200000|2022-08-30 05:10:00|291.16|291.01|291.46|291.31|291.46|291.31|291.16|291.01|252
1661836500000|2022-08-30 05:15:00|291.41|291.26|291.36|291.21|291.41|291.26|291.21|291.06|167
1661836800000|2022-08-30 05:20:00|291.41|291.26|291.46|291.31|291.56|291.36|291.41|291.26|197
1661837100000|2022-08-30 05:25:00|291.41|291.26|291.46|291.31|291.46|291.31|291.36|291.21|151
1661837400000|2022-08-30 05:30:00|291.41|291.26|291.46|291.31|291.46|291.31|291.36|291.21|115
1661837700000|2022-08-30 05:35:00|291.41|291.26|291.61|291.46|291.66|291.46|291.36|291.21|196
1661838000000|2022-08-30 05:40:00|291.66|291.51|291.61|291.46|291.66|291.51|291.61|291.46|184
1661838300000|2022-08-30 05:45:00|291.56|291.41|291.66|291.51|291.66|291.51|291.51|291.36|268
1661838600000|2022-08-30 05:50:00|291.61|291.46|291.61|291.46|291.66|291.51|291.51|291.36|186
1661838900000|2022-08-30 05:55:00|291.66|291.51|291.61|291.41|291.66|291.51|291.61|291.41|54
1661839200000|2022-08-30 06:00:00|291.56|291.46|291.51|291.31|291.56|291.46|291.41|291.21|256
1661839500000|2022-08-30 06:05:00|291.46|291.36|291.46|291.31|291.56|291.36|291.41|291.26|137
1661839800000|2022-08-30 06:10:00|291.51|291.26|291.46|291.31|291.51|291.31|291.41|291.26|100
1661840100000|2022-08-30 06:15:00|291.41|291.26|291.31|291.16|291.46|291.31|291.26|291.06|162
1661840400000|2022-08-30 06:20:00|291.26|291.11|291.36|291.21|291.36|291.21|291.26|291.11|144
1661840700000|2022-08-30 06:25:00|291.31|291.16|291.46|291.31|291.46|291.31|291.31|291.16|147
1661841000000|2022-08-30 06:30:00|291.41|291.26|291.46|291.26|291.51|291.31|291.41|291.26|175
1661841300000|2022-08-30 06:35:00|291.41|291.31|291.41|291.26|291.46|291.31|291.31|291.16|194
1661841600000|2022-08-30 06:40:00|291.46|291.31|291.56|291.36|291.56|291.41|291.41|291.26|183
1661841900000|2022-08-30 06:45:00|291.61|291.41|291.41|291.26|291.61|291.46|291.41|291.26|128
1661842200000|2022-08-30 06:50:00|291.46|291.31|291.36|291.21|291.51|291.36|291.36|291.16|274
1661842500000|2022-08-30 06:55:00|291.41|291.26|291.41|291.26|291.51|291.36|291.41|291.26|91
1661842800000|2022-08-30 07:00:00|291.46|291.31|291.51|291.36|291.56|291.41|291.26|291.11|236
1661843100000|2022-08-30 07:05:00|291.56|291.41|291.56|291.41|291.71|291.51|291.36|291.21|288
1661843400000|2022-08-30 07:10:00|291.61|291.46|291.56|291.41|291.66|291.46|291.41|291.26|193
1661843700000|2022-08-30 07:15:00|291.61|291.46|291.76|291.61|291.81|291.66|291.46|291.31|248
1661844000000|2022-08-30 07:20:00|291.71|291.56|291.86|291.71|291.86|291.71|291.71|291.56|251
1661844300000|2022-08-30 07:25:00|291.91|291.76|291.81|291.66|291.96|291.81|291.81|291.66|203
1661844600000|2022-08-30 07:30:00|291.86|291.71|292.01|291.81|292.06|291.91|291.81|291.66|256
1661844900000|2022-08-30 07:35:00|292.06|291.86|292.06|291.91|292.16|292.01|291.96|291.81|255
1661845200000|2022-08-30 07:40:00|292.11|291.96|292.11|291.96|292.21|292.06|292.11|291.91|268
1661845500000|2022-08-30 07:45:00|292.16|291.91|292.16|292.01|292.21|292.06|292.06|291.91|309
1661845800000|2022-08-30 07:50:00|292.21|292.06|291.96|291.81|292.21|292.06|291.96|291.81|236
1661846100000|2022-08-30 07:55:00|292.01|291.86|291.96|291.81|292.01|291.86|291.86|291.71|173
1661846400000|2022-08-30 08:00:00|292.01|291.86|292.31|292.16|292.36|292.21|291.91|291.76|682
1661846700000|2022-08-30 08:05:00|292.26|292.11|292.41|292.26|292.46|292.31|292.21|292.06|226
1661847000000|2022-08-30 08:10:00|292.36|292.21|292.41|292.26|292.41|292.26|292.21|292.06|328
1661847300000|2022-08-30 08:15:00|292.46|292.21|292.46|292.31|292.56|292.41|292.36|292.21|227
1661847600000|2022-08-30 08:20:00|292.41|292.26|292.46|292.26|292.51|292.36|292.41|292.26|229
1661847900000|2022-08-30 08:25:00|292.41|292.31|292.56|292.41|292.61|292.46|292.41|292.26|119
1661848200000|2022-08-30 08:30:00|292.61|292.46|292.61|292.46|292.66|292.46|292.56|292.41|174
1661848500000|2022-08-30 08:35:00|292.56|292.41|292.46|292.31|292.56|292.41|292.46|292.31|377
1661848800000|2022-08-30 08:40:00|292.41|292.26|292.26|292.11|292.41|292.26|292.21|292.01|189
1661849100000|2022-08-30 08:45:00|292.21|292.06|292.36|292.21|292.36|292.21|292.06|291.91|312
1661849400000|2022-08-30 08:50:00|292.31|292.16|292.26|292.11|292.41|292.26|292.26|292.11|193
1661849700000|2022-08-30 08:55:00|292.31|292.16|292.31|292.16|292.41|292.26|292.21|292.06|309
1661850000000|2022-08-30 09:00:00|292.36|292.21|291.96|291.81|292.36|292.21|291.91|291.71|944
1661850300000|2022-08-30 09:05:00|292.01|291.76|291.81|291.66|292.06|291.91|291.76|291.61|294
1661850600000|2022-08-30 09:10:00|291.86|291.71|291.96|291.81|292.16|292.11|291.81|291.71|191
1661850900000|2022-08-30 09:15:00|291.91|291.76|291.81|291.61|291.91|291.76|291.71|291.56|175
1661851200000|2022-08-30 09:20:00|292.11|291.51|292.21|291.61|292.21|291.61|292.11|291.51|0
1661851500000|2022-08-30 09:25:00|292.11|291.51|292.21|291.61|292.21|291.61|292.11|291.51|15
1661851800000|2022-08-30 09:30:00|292.31|291.71|292.41|291.81|292.41|291.81|292.21|291.61|0
1661852400000|2022-08-30 09:40:00|292.31|291.71|292.41|291.81|292.41|291.81|292.31|291.71|0
1661852700000|2022-08-30 09:45:00|292.31|291.71|292.31|291.71|292.41|291.81|292.21|291.61|0
1661853000000|2022-08-30 09:50:00|292.11|291.91|292.06|291.86|292.11|291.91|291.81|291.66|69
1661853300000|2022-08-30 09:55:00|292.01|291.91|292.01|291.81|292.11|291.91|291.96|291.81|14
1661853600000|2022-08-30 10:00:00|291.96|291.76|291.96|291.81|292.01|291.86|291.91|291.76|20
1661853900000|2022-08-30 10:05:00|291.91|291.76|292.06|291.91|292.16|292.01|291.91|291.76|20
1661854200000|2022-08-30 10:10:00|292.11|291.86|292.11|291.91|292.11|291.96|292.06|291.86|8
1661854500000|2022-08-30 10:15:00|292.06|291.86|292.01|291.81|292.11|291.91|291.96|291.81|9
1661854800000|2022-08-30 10:20:00|291.96|291.86|292.11|291.96|292.11|291.96|291.96|291.86|62
1661855100000|2022-08-30 10:25:00|292.16|291.91|292.16|291.96|292.16|292.01|292.11|291.91|25
1661855400000|2022-08-30 10:30:00|292.11|292.01|292.11|291.91|292.16|292.01|292.06|291.86|5
1661855700000|2022-08-30 10:35:00|292.06|291.86|291.91|291.76|292.06|291.91|291.91|291.76|5
1661856000000|2022-08-30 10:40:00|291.86|291.71|291.86|291.71|291.91|291.76|291.86|291.66|3
1661856300000|2022-08-30 10:45:00|291.81|291.66|291.81|291.66|291.86|291.71|291.81|291.66|3
1661856600000|2022-08-30 10:50:00|291.86|291.71|291.86|291.66|291.86|291.71|291.76|291.61|20
1661856900000|2022-08-30 10:55:00|291.91|291.71|291.76|291.61|291.96|291.81|291.76|291.61|60
1661857200000|2022-08-30 11:00:00|291.81|291.66|291.96|291.76|291.96|291.81|291.81|291.61|10
1661857500000|2022-08-30 11:05:00|291.91|291.81|291.86|291.71|291.96|291.81|291.86|291.71|13
1661857800000|2022-08-30 11:10:00|291.81|291.66|291.96|291.81|291.96|291.81|291.76|291.61|32
1661858100000|2022-08-30 11:15:00|291.91|291.76|291.86|291.71|291.96|291.81|291.86|291.71|24
1661858400000|2022-08-30 11:20:00|291.91|291.76|291.76|291.56|291.91|291.76|291.76|291.56|16
1661858700000|2022-08-30 11:25:00|291.71|291.51|291.66|291.51|291.76|291.56|291.66|291.46|11
1661859000000|2022-08-30 11:30:00|291.71|291.56|291.71|291.56|291.81|291.61|291.66|291.51|6
1661859300000|2022-08-30 11:35:00|291.66|291.51|291.71|291.56|291.76|291.61|291.66|291.51|4
1661859600000|2022-08-30 11:40:00|291.76|291.51|291.76|291.61|291.81|291.61|291.71|291.51|3
1661859900000|2022-08-30 11:45:00|291.81||291.76||291.81||291.76||6
1661860200000|2022-08-30 11:50:00|291.71|291.56|291.56|291.41|291.71|291.56|291.56|291.36|11
1661860500000|2022-08-30 11:55:00|291.51|291.36|291.46|291.31|291.56|291.36|291.41|291.26|10
1661860800000|2022-08-30 12:00:00|291.51|291.36|291.61|291.41|291.61|291.46|291.46|291.31|17
1661861100000|2022-08-30 12:05:00|291.66|291.46|291.56|291.41|291.66|291.46|291.56|291.41|7
1661861400000|2022-08-30 12:10:00|291.61|291.36|291.66|291.46|291.66|291.46|291.56|291.36|9
1661861700000|2022-08-30 12:15:00|291.61|291.41|291.46|291.31|291.66|291.41|291.46|291.31|13
1661862000000|2022-08-30 12:20:00|291.41|291.26|291.36|291.21|291.46|291.31|291.36|291.16|21
1661862300000|2022-08-30 12:25:00|291.41|291.26|291.36|291.21|291.41|291.26|291.26|291.11|19
1661862600000|2022-08-30 12:30:00|291.41|291.16|291.16|290.96|291.41|291.26|291.11|290.96|29
1661862900000|2022-08-30 12:35:00|291.21|291.01|291.31|291.11|291.36|291.16|291.16|290.96|36
1661863200000|2022-08-30 12:40:00|291.26|291.16|291.26|291.11|291.41|291.21|291.16|291.01|22
1661863500000|2022-08-30 12:45:00|291.31|291.16|291.31|291.16|291.41|291.21|291.26|291.06|23
1661863800000|2022-08-30 12:50:00|291.26|291.11|291.36|291.21|291.46|291.26|291.26|291.11|13
1661864100000|2022-08-30 12:55:00|291.31|291.16|291.31|291.11|291.46|291.26|291.31|291.11|18
1661864400000|2022-08-30 13:00:00|291.36|291.16|291.41|291.26|291.46|291.31|291.31|291.16|107
1661864700000|2022-08-30 13:05:00|291.46|291.31|291.41|291.26|291.46|291.31|291.36|291.21|85
1661865000000|2022-08-30 13:10:00|291.46|291.31|291.61|291.46|291.61|291.46|291.41|291.26|103
1661865300000|2022-08-30 13:15:00|291.56|291.41|291.41|291.21|291.61|291.41|291.36|291.21|90
1661865600000|2022-08-30 13:20:00|291.36|291.16|291.46|291.31|291.46|291.31|291.36|291.16|30
1661865900000|2022-08-30 13:25:00|291.41|291.26|291.41|291.26|291.51|291.36|291.41|291.21|26
1661866200000|2022-08-30 13:30:00|291.36|291.21|291.96|291.71|292.06|291.91|291.31|291.11|327
1661866500000|2022-08-30 13:35:00|291.86|291.76|291.81|291.61|292.26|292.11|291.61|291.46|169
1661866800000|2022-08-30 13:40:00|291.76|291.66|291.31|291.11|291.76|291.66|291.31|291.11|176
1661867100000|2022-08-30 13:45:00|291.36|291.16|291.21|291.01|291.46|291.31|290.76|290.61|85
1661867400000|2022-08-30 13:50:00|291.16|290.96|290.81|290.61|291.16|291.01|290.56|290.41|124
1661867700000|2022-08-30 13:55:00|290.76|290.56|290.61|290.41|290.91|290.71|290.56|290.36|59
1661868000000|2022-08-30 14:00:00|290.56|290.46|290.66|290.46|290.81|290.61|290.56|290.36|64
1661868300000|2022-08-30 14:05:00|290.61|290.41|290.26|290.06|290.66|290.51|290.11|289.96|129
1661868600000|2022-08-30 14:10:00|290.21|290.11|290.16|290.01|290.31|290.11|289.91|289.76|139
1661868900000|2022-08-30 14:15:00|290.21|289.96|290.01|289.81|290.26|290.06|289.81|289.66|175
1661869200000|2022-08-30 14:20:00|290.06|289.86|289.81|289.61|290.11|289.91|289.71|289.56|38
1661869500000|2022-08-30 14:25:00|289.76|289.56|289.86|289.71|290.01|289.81|289.71|289.56|31
1661869800000|2022-08-30 14:30:00|289.91|289.66|289.31|289.16|290.01|289.81|289.31|289.16|60
1661870100000|2022-08-30 14:35:00|289.36|289.21|289.21|289.06|289.36|289.21|289.06|288.91|90
1661870400000|2022-08-30 14:40:00|289.16|289.01|288.91|288.71|289.21|289.06|288.86|288.66|102
1661870700000|2022-08-30 14:45:00|288.86|288.76|288.76|288.56|288.91|288.76|288.66|288.51|56
1661871000000|2022-08-30 14:50:00|288.71|288.61|289.01|288.86|289.11|288.96|288.71|288.56|180
1661871300000|2022-08-30 14:55:00|288.96|288.81|289.51|289.31|289.51|289.31|288.96|288.81|31
1661871600000|2022-08-30 15:00:00|289.46|289.26|289.36|289.16|289.66|289.51|289.11|288.96|46
1661871900000|2022-08-30 15:05:00|289.31|289.11|289.26|289.06|289.51|289.36|289.21|289.01|44
1661872200000|2022-08-30 15:10:00|289.21|289.11|289.11|288.91|289.26|289.11|288.91|288.76|17
1661872500000|2022-08-30 15:15:00|289.06|288.96|289.66|289.46|289.66|289.46|288.96|288.81|14
1661872800000|2022-08-30 15:20:00|289.61|289.41|289.36|289.21|289.66|289.46|289.31|289.11|8
1661873100000|2022-08-30 15:25:00|289.41|289.16|289.26|289.06|289.56|289.36|289.16|289.01|32
1661873400000|2022-08-30 15:30:00|289.31|289.11|289.51|289.31|289.61|289.36|289.16|288.91|18
1661873700000|2022-08-30 15:35:00|289.46|289.36|288.96|288.76|289.56|289.36|288.91|288.76|113
1661874000000|2022-08-30 15:40:00|288.91|288.81|288.81|288.66|289.01|288.81|288.61|288.46|109
1661874300000|2022-08-30 15:45:00|288.86|288.61|288.71|288.51|288.86|288.66|288.61|288.46|26
1661874600000|2022-08-30 15:50:00|288.66|288.56|289.06|288.86|289.11|288.91|288.66|288.51|5
1661874900000|2022-08-30 15:55:00|289.11|288.91|288.91|288.71|289.26|289.06|288.91|288.71|14
1661875200000|2022-08-30 16:00:00|288.86|288.76|289.01|288.81|289.16|289.01|288.86|288.71|3
1661875500000|2022-08-30 16:05:00|288.96|288.86|289.11|288.91|289.16|289.01|288.96|288.76|9
1661875800000|2022-08-30 16:10:00|289.06|288.96|289.16|288.96|289.16|289.01|288.91|288.76|10
1661876100000|2022-08-30 16:15:00|289.11|289.01|289.06|288.86|289.36|289.16|289.01|288.81|9
1661876400000|2022-08-30 16:20:00|289.01|288.81|288.96|288.76|289.11|288.96|288.91|288.71|17
1661876700000|2022-08-30 16:25:00|288.91|288.71|289.06|288.86|289.06|288.86|288.81|288.66|8
1661877000000|2022-08-30 16:30:00|289.01|288.81|288.71|288.56|289.01|288.86|288.71|288.51|20
1661877300000|2022-08-30 16:35:00|288.76|288.51|288.86|288.66|288.86|288.66|288.71|288.51|30
1661877600000|2022-08-30 16:40:00|288.81|288.61|288.66|288.51|288.86|288.66|288.66|288.46|32
1661877900000|2022-08-30 16:45:00|288.71|288.46|288.66|288.51|288.71|288.56|288.51|288.36|25
1661878200000|2022-08-30 16:50:00|288.71|288.46|288.71|288.51|288.76|288.61|288.66|288.46|9
1661878500000|2022-08-30 16:55:00|288.76|288.56|288.66|288.51|288.81|288.66|288.66|288.51|6
1661878800000|2022-08-30 17:00:00|288.61|288.46|288.66|288.51|288.71|288.56|288.61|288.41|18
1661879100000|2022-08-30 17:05:00|288.71|288.56|288.66|288.46|288.86|288.71|288.61|288.41|14
1661879400000|2022-08-30 17:10:00|288.71|288.51|288.46|288.31|288.71|288.51|288.46|288.31|15
1661879700000|2022-08-30 17:15:00|288.51|288.36|288.46|288.26|288.61|288.41|288.41|288.26|6
1661880000000|2022-08-30 17:20:00|288.41|288.31|288.31|288.16|288.46|288.31|288.31|288.16|19
1661880300000|2022-08-30 17:25:00|288.36|288.21|288.46|288.31|288.46|288.31|288.31|288.16|3
1661880600000|2022-08-30 17:30:00|288.41|288.26|288.56|288.36|288.66|288.46|288.36|288.21|17
1661880900000|2022-08-30 17:35:00|288.61|288.41|288.66|288.51|288.66|288.51|288.51|288.31|0
1661881200000|2022-08-30 17:40:00|288.71|288.46|288.46|288.26|288.71|288.56|288.41|288.26|11
1661881500000|2022-08-30 17:45:00|288.41|288.31|288.76|288.56|288.81|288.61|288.41|288.26|3
1661881800000|2022-08-30 17:50:00|288.81|288.61|288.91|288.76|288.96|288.81|288.81|288.56|7
1661882100000|2022-08-30 17:55:00|288.96|288.81|288.76|288.61|289.01|288.81|288.76|288.61|10
1661882400000|2022-08-30 18:00:00|288.81|288.66|288.96|288.81|289.01|288.86|288.71|288.56|23
1661882700000|2022-08-30 18:05:00|288.91|288.76|289.06|288.91|289.21|289.01|288.91|288.76|51
1661883000000|2022-08-30 18:10:00|289.01|288.86|289.01|288.86|289.16|288.96|289.01|288.81|34
1661883300000|2022-08-30 18:15:00|289.06|288.91|288.96|288.76|289.21|289.01|288.91|288.76|15
1661883600000|2022-08-30 18:20:00|288.91|288.81|289.01|288.81|289.06|288.86|288.86|288.71|11
1661883900000|2022-08-30 18:25:00|288.96|288.86|288.66|288.46|288.96|288.86|288.61|288.46|5
1661884200000|2022-08-30 18:30:00|288.61|288.51|288.86|288.71|288.96|288.76|288.61|288.46|9
1661884500000|2022-08-30 18:35:00|288.81|288.66|288.91|288.71|288.91|288.71|288.71|288.56|20
1661884800000|2022-08-30 18:40:00|288.86|288.76|288.61|288.46|288.96|288.76|288.56|288.41|8
1661885100000|2022-08-30 18:45:00|288.66|288.51|288.66|288.46|288.71|288.51|288.56|288.41|11
1661885400000|2022-08-30 18:50:00|288.61|288.51|288.56|288.41|288.71|288.51|288.51|288.36|19
1661885700000|2022-08-30 18:55:00|288.51|288.36|288.71|288.56|288.91|288.71|288.51|288.36|11
1661886000000|2022-08-30 19:00:00|288.81|288.51|288.91|288.71|289.06|288.91|288.66|288.46|18
1661886300000|2022-08-30 19:05:00|288.96|288.76|289.21|289.01|289.21|289.01|288.91|288.71|8
1661886600000|2022-08-30 19:10:00|289.16|288.96|289.31|289.11|289.46|289.26|289.16|288.96|7
1661886900000|2022-08-30 19:15:00|289.36|289.16|289.36|289.21|289.36|289.21|289.16|288.96|38
1661887200000|2022-08-30 19:20:00|289.31|289.16|289.36|289.21|289.41|289.26|289.21|289.06|56
1661887500000|2022-08-30 19:25:00|289.31|289.16|289.26|289.06|289.46|289.26|289.21|289.06|79
1661887800000|2022-08-30 19:30:00|289.31|289.11|289.21|289.01|289.31|289.11|289.06|288.91|35
1661888100000|2022-08-30 19:35:00|289.26|289.06|289.26|289.06|289.31|289.11|289.11|288.96|12
1661888400000|2022-08-30 19:40:00|289.31|289.11|289.26|289.11|289.46|289.26|289.26|289.11|30
1661888700000|2022-08-30 19:45:00|289.31|289.16|289.16|288.96|289.36|289.16|289.06|288.91|31
1661889000000|2022-08-30 19:50:00|289.21|289.01|289.21|289.06|289.31|289.11|289.06|288.91|27
1661889300000|2022-08-30 19:55:00|289.26|289.11|289.46|289.26|289.51|289.31|289.16|288.96|53
1661889600000|2022-08-30 20:00:00|289.41|289.31|289.31|289.16|289.51|289.31|289.26|289.11|5
1661889900000|2022-08-30 20:05:00||289.11||289.11||289.16||289.11|1
1661890200000|2022-08-30 20:10:00|289.36|289.16|289.41|289.21|289.46|289.26|289.36|289.11|4
1661890500000|2022-08-30 20:15:00|289.36|289.16|289.26|289.06|289.36|289.21|289.26|289.06|0
1661890800000|2022-08-30 20:20:00|289.21|289.01|289.16|289.01|289.26|289.01|289.16|289.01|9
1661891100000|2022-08-30 20:25:00|289.21|289.06|289.21|289.06|289.21|289.06|289.16|289.01|11
1661891400000|2022-08-30 20:30:00|289.26|289.11|289.26|289.11|289.26|289.11|289.26|289.06|4
1661891700000|2022-08-30 20:35:00|289.21|289.06|289.21|289.06|289.26|289.11|289.21|289.06|2
1661892000000|2022-08-30 20:40:00|289.26|289.01|289.21|289.01|289.26|289.06|289.16|289.01|32
1661892300000|2022-08-30 20:45:00|289.16|289.06|289.21|289.01|289.21|289.06|289.16|288.96|14
1661892600000|2022-08-30 20:50:00|289.16|289.06|289.21|289.01|289.21|289.06|289.16|289.01|0
1661892900000|2022-08-30 20:55:00|289.16|289.06|289.36|289.06|289.46|289.26|289.16|288.91|26
1661893200000|2022-08-30 21:00:00|289.51|288.96|289.51|288.76|289.56|288.96|289.51|288.76|0
1661893500000|2022-08-30 21:05:00|289.46||289.46||289.46||289.46||0
1661893800000|2022-08-30 21:10:00|289.41|288.81|289.41|288.81|289.41|288.81|289.41|288.81|1
1661896800000|2022-08-30 22:00:00|289.51|288.91|289.41|288.81|289.51|288.91|289.41|288.81|0
1661897100000|2022-08-30 22:05:00|289.31|288.71|289.41|288.81|289.41|288.81|289.31|288.71|0
1661897400000|2022-08-30 22:10:00|289.51|288.91|289.41|288.81|289.51|288.91|289.41|288.81|0
1661897700000|2022-08-30 22:15:00|289.31|288.71|289.41|288.81|289.41|288.81|289.31|288.71|0
1661898000000|2022-08-30 22:20:00|289.31|288.71|289.41|288.81|289.41|288.81|289.31|288.71|0
1661898300000|2022-08-30 22:25:00|289.31|288.71|289.31|288.71|289.41|288.81|289.31|288.71|0
1661898600000|2022-08-30 22:30:00|289.41|288.81|289.41|288.81|289.51|288.91|289.31|288.71|0
1661898900000|2022-08-30 22:35:00|289.51|288.91|289.51|288.91|289.51|288.91|289.41|288.81|0
1661899500000|2022-08-30 22:45:00|289.61|289.01|289.51|288.91|289.61|289.01|289.51|288.91|0
1661899800000|2022-08-30 22:50:00|289.61|289.01|289.51|288.91|289.61|289.01|289.51|288.91|0
1661900100000|2022-08-30 22:55:00|289.61|289.01|289.61|289.01|289.61|289.01|289.51|288.91|0
1661900400000|2022-08-30 23:00:00|289.51|288.91|289.51|288.91|289.61|289.01|289.51|288.91|0
1661900700000|2022-08-30 23:05:00|289.31|288.71|289.31|288.71|289.41|288.81|289.31|288.71|0
1661901000000|2022-08-30 23:10:00|289.41|288.81|289.21|288.61|289.41|288.81|289.21|288.61|0
1661901300000|2022-08-30 23:15:00|289.31|288.71|289.21|288.61|289.31|288.71|289.21|288.61|0
1661901600000|2022-08-30 23:20:00|289.31|288.71|289.21|288.61|289.31|288.71|289.21|288.61|0
1661901900000|2022-08-30 23:25:00|289.31|288.71|289.31|288.71|289.31|288.71|289.21|288.61|0
1661902200000|2022-08-30 23:30:00|289.21|288.61|289.21|288.61|289.21|288.61|289.11|288.51|0
1661902500000|2022-08-30 23:35:00|289.11|288.51|289.21|288.61|289.21|288.61|289.11|288.51|0
1661903700000|2022-08-30 23:55:00|289.31|288.71|289.31|288.71|289.31|288.71|289.21|288.61|0
1661904000000|2022-08-31 00:00:00|289.41|288.81|289.41|288.81|289.41|288.81|289.31|288.71|0
1661904300000|2022-08-31 00:05:00|289.31|288.71|289.61|289.01|289.71|289.11|289.31|288.71|0
1661904600000|2022-08-31 00:10:00|289.71|289.11|289.61|289.01|289.71|289.11|289.51|288.91|0
1661904900000|2022-08-31 00:15:00|289.41|288.81|289.51|288.91|289.51|288.91|289.41|288.81|0
1661905200000|2022-08-31 00:20:00|289.31|288.71|289.41|288.81|289.41|288.81|289.31|288.71|0
1661905500000|2022-08-31 00:25:00|289.31|288.71|289.41|288.81|289.41|288.81|289.31|288.71|0
1661905800000|2022-08-31 00:30:00|289.46|289.16|288.56|288.36|289.46|289.16|288.11|287.86|744
1661906100000|2022-08-31 00:35:00|288.61|288.41|288.16|287.96|288.61|288.46|287.96|287.76|495
1661906400000|2022-08-31 00:40:00|288.11|288.01|288.91|288.76|288.96|288.81|288.11|287.96|466
1661906700000|2022-08-31 00:45:00|288.86|288.71|289.36|289.16|289.46|289.26|288.81|288.66|422
1661907000000|2022-08-31 00:50:00|289.31|289.21|289.21|289.01|289.46|289.26|289.11|288.96|309
1661907300000|2022-08-31 00:55:00|289.16|288.96|288.96|288.81|289.31|289.16|288.86|288.71|403
1661907600000|2022-08-31 01:00:00|289.01|288.86|289.46|289.31|289.86|289.71|289.01|288.81|956
1661907900000|2022-08-31 01:05:00|289.41|289.26|289.76|289.56|289.81|289.66|289.36|289.21|501
1661908200000|2022-08-31 01:10:00|289.71|289.51|289.26|289.11|289.71|289.51|289.26|289.11|299
1661908500000|2022-08-31 01:15:00|289.31|289.16|288.61|288.46|289.31|289.16|288.41|288.26|725
1661908800000|2022-08-31 01:20:00|288.56|288.41|288.46|288.31|288.61|288.46|288.21|288.06|558
1661909100000|2022-08-31 01:25:00|288.56|288.26|288.46|288.31|288.56|288.41|288.31|288.11|523
1661909400000|2022-08-31 01:30:00|288.51|288.36|288.41|288.26|288.56|288.41|288.26|288.11|428
1661909700000|2022-08-31 01:35:00|288.46|288.31|288.66|288.51|288.91|288.76|288.46|288.31|365
1661910000000|2022-08-31 01:40:00|288.71|288.56|288.56|288.41|288.81|288.66|288.51|288.36|322
1661910300000|2022-08-31 01:45:00|288.61|288.46|288.41|288.26|288.61|288.46|288.36|288.21|313
1661910600000|2022-08-31 01:50:00|288.46|288.31|288.46|288.31|288.56|288.41|288.36|288.21|262
1661910900000|2022-08-31 01:55:00|288.56|288.41|288.41|288.26|288.61|288.46|288.41|288.26|209
1661911200000|2022-08-31 02:00:00|288.46|288.31|288.56|288.41|288.61|288.46|288.41|288.26|333
1661911500000|2022-08-31 02:05:00|288.61|288.46|288.71|288.56|288.81|288.66|288.51|288.36|214
1661911800000|2022-08-31 02:10:00|288.66|288.51|288.51|288.36|288.66|288.51|288.51|288.36|333
1661912100000|2022-08-31 02:15:00|288.56|288.41|288.51|288.36|288.61|288.46|288.46|288.31|154
1661912400000|2022-08-31 02:20:00|288.46|288.31|288.41|288.26|288.46|288.31|288.31|288.16|190
1661912700000|2022-08-31 02:25:00|288.36|288.21|288.41|288.26|288.46|288.31|288.21|288.01|305
1661913000000|2022-08-31 02:30:00|288.46|288.31|288.46|288.31|288.76|288.61|288.46|288.31|269
1661913300000|2022-08-31 02:35:00|288.51|288.36|288.75|288.55|288.75|288.6|288.4|288.25|351
1661913600000|2022-08-31 02:40:00|288.7|288.6|288.65|288.5|288.8|288.65|288.55|288.4|288
1661913900000|2022-08-31 02:45:00|288.6|288.45|288.95|288.8|288.95|288.8|288.6|288.45|331
1661914200000|2022-08-31 02:50:00|289|288.85|289.1|288.9|289.15|289|289|288.85|229
1661914500000|2022-08-31 02:55:00|289.05|288.95|289.1|288.9|289.2|289.05|289.05|288.9|227
1661914800000|2022-08-31 03:00:00|289.05|288.95|289.15|289|289.2|289.05|289.05|288.9|177
1661915100000|2022-08-31 03:05:00|289.1|288.95|289.35|289.2|289.35|289.2|289.1|288.95|198
1661915400000|2022-08-31 03:10:00|289.3|289.15|289.25|289.05|289.55|289.4|289.15|289|560
1661915700000|2022-08-31 03:15:00|289.2|289.1|289.35|289.2|289.35|289.2|289.15|289|144
1661916000000|2022-08-31 03:20:00|289.3|289.15|289.45|289.3|289.7|289.5|289.3|289.15|282
1661916300000|2022-08-31 03:25:00|289.4|289.25|289.45|289.3|289.5|289.35|289.3|289.15|265
1661916600000|2022-08-31 03:30:00|289.4|289.25|289.35|289.2|289.5|289.35|289.35|289.2|267
1661916900000|2022-08-31 03:35:00|289.4|289.25|289.5|289.35|289.6|289.45|289.4|289.25|171
1661917200000|2022-08-31 03:40:00|289.45|289.3|289.45|289.3|289.5|289.35|289.45|289.3|84
1661917500000|2022-08-31 03:45:00|289.4|289.25|289.15|289|289.45|289.3|289.05|288.9|389
1661917800000|2022-08-31 03:50:00|289.2|289.05|289.2|289.05|289.2|289.05|289.1|288.9|207
1661918100000|2022-08-31 03:55:00|289.25|289|289.35|289.2|289.35|289.2|289.2|289|205
1661918400000|2022-08-31 04:00:00|289.25|289.1|289.3|289.15|289.4|289.25|289.2|289.05|174
1661918700000|2022-08-31 04:05:00|289.25|289.1|289.25|289.1|289.35|289.2|289.2|289.05|146
1661919000000|2022-08-31 04:10:00|289.3|289.15|289.2|289.05|289.35|289.2|289.2|289.05|99
1661919300000|2022-08-31 04:15:00|289.15|289|289.15|289|289.15|289|289.15|288.95|114
1661919600000|2022-08-31 04:20:00|289.1|288.95|289.05|288.9|289.15|288.95|289.05|288.9|142
1661919900000|2022-08-31 04:25:00|289|288.85|288.95|288.8|289.05|288.9|288.95|288.8|156
1661920200000|2022-08-31 04:30:00|289|288.85|288.95|288.8|289.05|288.9|288.95|288.8|157
1661920500000|2022-08-31 04:35:00|289|288.85|289|288.85|289.2|289|289|288.85|241
1661920800000|2022-08-31 04:40:00|288.95|288.8|288.9|288.75|288.95|288.85|288.9|288.75|166
1661921100000|2022-08-31 04:45:00|288.95|288.7|288.8|288.65|288.95|288.75|288.8|288.65|110
1661921400000|2022-08-31 04:50:00|288.75|288.6|288.7|288.55|288.75|288.65|288.7|288.55|133
1661921700000|2022-08-31 04:55:00|288.65|288.5|288.45|288.3|288.65|288.5|288.45|288.3|310
1661922000000|2022-08-31 05:00:00|288.5|288.35|288.5|288.35|288.85|288.7|288.5|288.35|711
1661922300000|2022-08-31 05:05:00|288.45|288.3|288.5|288.35|288.55|288.4|288.3|288.15|326
1661922600000|2022-08-31 05:10:00|288.55|288.4|288.85|288.7|288.9|288.75|288.5|288.4|420
1661922900000|2022-08-31 05:15:00|288.8|288.65|288.85|288.65|288.85|288.7|288.6|288.45|353
1661923200000|2022-08-31 05:20:00|288.8|288.7|289|288.85|289|288.85|288.75|288.55|372
1661923500000|2022-08-31 05:25:00|289.05|288.8|289.1|288.95|289.35|289.2|289|288.8|366
1661923800000|2022-08-31 05:30:00|289.05|288.9|288.9|288.75|289.05|288.9|288.7|288.55|352
1661924100000|2022-08-31 05:35:00|288.85|288.7|288.65|288.5|288.85|288.75|288.6|288.45|163
1661924400000|2022-08-31 05:40:00|288.7|288.55|288.4|288.2|288.75|288.6|288.35|288.2|362
1661924700000|2022-08-31 05:45:00|288.35|288.25|288.35|288.2|288.4|288.25|288.35|288.2|214
1661925000000|2022-08-31 05:50:00|288.4|288.25|288.35|288.2|288.5|288.3|288.35|288.2|180
1661925300000|2022-08-31 05:55:00|288.4|288.25|288.55|288.4|288.55|288.4|288.4|288.25|198
1661925600000|2022-08-31 06:00:00|288.6|288.45|288.25|288.1|288.65|288.5|288.25|288.05|312
1661925900000|2022-08-31 06:05:00|288.2|288.05|288.55|288.4|288.6|288.45|288.2|288.05|224
1661926200000|2022-08-31 06:10:00|288.5|288.35|288.45|288.3|288.55|288.4|288.4|288.25|132
1661926500000|2022-08-31 06:15:00|288.4|288.25|288.3|288.1|288.4|288.25|288.25|288.1|291
1661926800000|2022-08-31 06:20:00|288.25|288.15|288.15|288|288.25|288.15|288.05|287.9|253
1661927100000|2022-08-31 06:25:00|288.1|287.95|288.15|288|288.2|288.05|288.1|287.95|174
1661927400000|2022-08-31 06:30:00|288.1|287.95|288.15|288|288.2|288|287.95|287.8|317
1661927700000|2022-08-31 06:35:00|288.2|288.05|288.2|288.05|288.2|288.05|288.15|288|119
1661928000000|2022-08-31 06:40:00|288.15|288|288.25|288.1|288.25|288.1|288.1|287.95|130
1661928300000|2022-08-31 06:45:00|288.2|288.05|288.15|288|288.35|288.2|288.15|287.95|279
1661928600000|2022-08-31 06:50:00|288.1|287.95|288.15|288|288.15|288|288.1|287.9|221
1661928900000|2022-08-31 06:55:00|288.2|288.05|288.1|287.95|288.25|288.1|288.05|287.9|213
1661929200000|2022-08-31 07:00:00|288.05|287.9|287.95|287.8|288.2|288.05|287.95|287.8|455
1661929500000|2022-08-31 07:05:00|288|287.85|287.95|287.8|288.1|287.95|287.85|287.7|336
1661929800000|2022-08-31 07:10:00|287.9|287.75|287.9|287.75|287.95|287.8|287.7|287.55|301
1661930100000|2022-08-31 07:15:00|287.85|287.7|287.9|287.75|287.9|287.75|287.8|287.65|186
1661930400000|2022-08-31 07:20:00|287.85|287.7|288|287.85|288|287.85|287.75|287.6|312
1661930700000|2022-08-31 07:25:00|287.95|287.8|287.8|287.65|287.95|287.8|287.8|287.6|221
1661931000000|2022-08-31 07:30:00|287.75|287.6|287.8|287.65|287.85|287.7|287.65|287.5|283
1661931300000|2022-08-31 07:35:00|287.75|287.6|287.85|287.7|287.9|287.75|287.75|287.6|278
1661931600000|2022-08-31 07:40:00|287.9|287.75|287.85|287.7|288|287.85|287.85|287.65|439
1661931900000|2022-08-31 07:45:00|287.8|287.65|287.75|287.6|287.85|287.7|287.65|287.5|573
1661932200000|2022-08-31 07:50:00|287.7|287.55|287.75|287.6|287.8|287.65|287.6|287.45|346
1661932500000|2022-08-31 07:55:00|287.8|287.65|287.95|287.8|288.1|287.95|287.75|287.6|437
1661932800000|2022-08-31 08:00:00|287.9|287.75|288.15|288|288.3|288.1|287.85|287.7|384
1661933100000|2022-08-31 08:05:00|288.1|287.95|287.95|287.8|288.15|288|287.95|287.75|369
1661933400000|2022-08-31 08:10:00|287.9|287.75|288.15|288|288.2|288.05|287.9|287.75|442
1661933700000|2022-08-31 08:15:00|288.2|288.05|288.35|288.2|288.35|288.2|288.15|287.95|306
1661934000000|2022-08-31 08:20:00|288.3|288.15|288.1|287.95|288.35|288.2|288.05|287.9|501
1661934300000|2022-08-31 08:25:00|288.05|287.9|288.05|287.9|288.1|287.95|287.95|287.8|380
1661934600000|2022-08-31 08:30:00|288|287.85|287.95|287.8|288.05|287.9|287.9|287.75|422
1661934900000|2022-08-31 08:35:00|287.9|287.75|287.95|287.8|288.05|287.9|287.8|287.65|277
1661935200000|2022-08-31 08:40:00|288|287.85|288.2|288.05|288.3|288.15|287.95|287.8|308
1661935500000|2022-08-31 08:45:00|288.15|288|288.3|288.15|288.3|288.15|288.15|288|246
1661935800000|2022-08-31 08:50:00|288.35|288.2|288.5|288.35|288.6|288.45|288.35|288.2|456
1661936100000|2022-08-31 08:55:00|288.55|288.4|288.55|288.35|288.6|288.45|288.3|288.15|735
1661936400000|2022-08-31 09:00:00|288.5|288.4|288.2|288.05|288.55|288.4|287.95|287.8|2548
1661936700000|2022-08-31 09:05:00|288.25|288|287.95|287.8|288.3|288.15|287.9|287.75|778
1661937000000|2022-08-31 09:10:00|288|287.85|287.95|287.7|288.1|287.95|287.85|287.7|289
1661937300000|2022-08-31 09:15:00|287.9|287.75|288|287.8|288|287.85|287.8|287.65|301
1661937600000|2022-08-31 09:20:00|288.05|287.45|288.15|287.55|288.15|287.55|288.05|287.45|0
1661937900000|2022-08-31 09:25:00|288.05|287.45|287.95|287.35|288.15|287.55|287.95|287.35|11
1661938200000|2022-08-31 09:30:00|288.05|287.45|288.05|287.45|288.05|287.45|287.85|287.25|0
1661938500000|2022-08-31 09:35:00|287.95|287.35|287.95|287.35|288.15|287.55|287.85|287.25|0
1661938800000|2022-08-31 09:40:00|287.85|287.25|288.15|287.55|288.15|287.55|287.85|287.25|0
1661939100000|2022-08-31 09:45:00|288.05|287.45|288.05|287.45|288.15|287.55|287.95|287.35|0
1661939400000|2022-08-31 09:50:00|287.85|287.65|288.05|287.9|288.1|287.95|287.8|287.6|104
1661939700000|2022-08-31 09:55:00|288|287.85|287.9|287.7|288.05|287.85|287.85|287.7|72
1661940000000|2022-08-31 10:00:00|287.85|287.75|287.85|287.7|287.95|287.8|287.85|287.7|89
1661940300000|2022-08-31 10:05:00|287.9|287.75|287.9|287.7|287.95|287.8|287.8|287.65|67
1661940600000|2022-08-31 10:10:00|287.85|287.75|288.05|287.85|288.1|287.95|287.85|287.7|14
1661940900000|2022-08-31 10:15:00|288.1|287.9|288.4|288.2|288.4|288.2|288|287.85|29
1661941200000|2022-08-31 10:20:00|288.45|288.25|288.4|288.2|288.6|288.45|288.3|288.1|117
1661941500000|2022-08-31 10:25:00|288.45|288.25|288.55|288.35|288.6|288.4|288.45|288.25|22
1661941800000|2022-08-31 10:30:00|288.5|288.4|288.45|288.3|288.8|288.6|288.45|288.25|71
1661942100000|2022-08-31 10:35:00|288.5|288.35|288.65|288.45|288.7|288.5|288.45|288.3|37
1661942400000|2022-08-31 10:40:00|288.7|288.5|288.65|288.45|288.7|288.55|288.6|288.4|14
1661942700000|2022-08-31 10:45:00|288.6|288.4|288.75|288.6|288.75|288.6|288.45|288.3|42
1661943000000|2022-08-31 10:50:00|288.8|288.55|288.9|288.7|288.9|288.7|288.75|288.55|21
1661943300000|2022-08-31 10:55:00|288.85|288.65|288.6|288.45|289|288.8|288.6|288.4|99
1661943600000|2022-08-31 11:00:00|288.55|288.4|288.7|288.55|288.75|288.6|288.5|288.35|45
1661943900000|2022-08-31 11:05:00|288.75|288.6|288.85|288.7|288.95|288.8|288.7|288.55|96
1661944200000|2022-08-31 11:10:00|288.9|288.75|288.9|288.7|289|288.85|288.85|288.7|167
1661944500000|2022-08-31 11:15:00|288.85|288.75|289.05|288.9|289.05|288.9|288.75|288.55|48
1661944800000|2022-08-31 11:20:00|289|288.85|288.85|288.7|289|288.9|288.8|288.65|40
1661945100000|2022-08-31 11:25:00|288.9|288.75|288.7|288.5|288.9|288.75|288.65|288.5|34
1661945400000|2022-08-31 11:30:00|288.75|288.55|288.65|288.5|288.8|288.65|288.6|288.45|13
1661945700000|2022-08-31 11:35:00|288.7|288.55|288.55|288.35|288.75|288.55|288.55|288.35|2
1661946000000|2022-08-31 11:40:00|288.6|288.4|288.5|288.3|288.6|288.45|288.45|288.3|7
1661946300000|2022-08-31 11:45:00|288.45|288.35|288.6|288.45|288.65|288.5|288.45|288.3|10
1661946600000|2022-08-31 11:50:00|288.65|288.5|288.6|288.45|288.7|288.55|288.6|288.45|6
1661946900000|2022-08-31 11:55:00|288.65|288.4|288.65|288.45|288.7|288.5|288.6|288.4|5
1661947200000|2022-08-31 12:00:00|288.7|288.5|288.8|288.65|288.85|288.7|288.6|288.4|15
1661947500000|2022-08-31 12:05:00|288.85|288.6|288.7|288.55|288.85|288.7|288.7|288.5|26
1661947800000|2022-08-31 12:10:00|288.65|288.5|288.9|288.75|288.95|288.8|288.65|288.5|48
1661948100000|2022-08-31 12:15:00|288.95|288.8|288.95|288.75|289|288.85|288.85|288.6|14
1661948400000|2022-08-31 12:20:00|289|288.8|288.8|288.65|289|288.8|288.75|288.6|12
1661948700000|2022-08-31 12:25:00|288.85|288.7|288.9|288.75|289|288.85|288.8|288.65|8
1661949000000|2022-08-31 12:30:00|288.85|288.7|288.7|288.55|288.95|288.8|288.65|288.5|73
1661949300000|2022-08-31 12:35:00|288.75|288.6|288.9|288.7|289|288.8|288.65|288.5|49
1661949600000|2022-08-31 12:40:00|288.85|288.75|288.8|288.65|288.9|288.75|288.7|288.55|13
1661949900000|2022-08-31 12:45:00|288.75|288.6|289|288.85|289|288.85|288.75|288.6|6
1661950200000|2022-08-31 12:50:00|289.05|288.8|289.1|288.95|289.1|288.95|288.95|288.8|27
1661950500000|2022-08-31 12:55:00|289.15|289|289.2|289.05|289.2|289.05|289.1|288.95|22
1661950800000|2022-08-31 13:00:00|289.25|289|289.4|289.2|289.4|289.25|289.25|289|57
1661951100000|2022-08-31 13:05:00|289.45|289.25|289.4|289.2|289.5|289.35|289.35|289.2|32
1661951400000|2022-08-31 13:10:00|289.35|289.25|289.35|289.2|289.55|289.4|289.3|289.15|23
1661951700000|2022-08-31 13:15:00|289.3|289.15|289.35|289.2|289.35|289.2|289.2|289.05|10
1661952000000|2022-08-31 13:20:00|289.3|289.15|289.4|289.2|289.45|289.3|289.3|289.15|26
1661952300000|2022-08-31 13:25:00|289.35|289.15|289.6|289.45|289.7|289.55|289.35|289.15|76
1661952600000|2022-08-31 13:30:00|289.55|289.4|289.25|289.05|290|289.8|288.75|288.5|435
1661952900000|2022-08-31 13:35:00|289.3|289.15|289.4|289.2|289.5|289.3|289.15|289|83
1661953200000|2022-08-31 13:40:00|289.45|289.25|290.1|289.9|290.1|289.95|289.45|289.2|85
1661953500000|2022-08-31 13:45:00|290.05|289.85|290.2|290|290.3|290.15|289.9|289.75|250
1661953800000|2022-08-31 13:50:00|290.15|289.9|290.5|290.35|291.05|290.85|290.1|289.9|331
1661954100000|2022-08-31 13:55:00|290.6|290.3|290.05|289.8|290.6|290.4|290|289.8|68
1661954400000|2022-08-31 14:00:00|290|289.85|289.45|289.25|290.2|290|289.4|289.25|147
1661954700000|2022-08-31 14:05:00|289.5|289.3|289.35|289.2|289.75|289.6|289.35|289.15|209
1661955000000|2022-08-31 14:10:00|289.4|289.25|289.7|289.5|289.8|289.65|289.4|289.25|158
1661955300000|2022-08-31 14:15:00|289.65|289.45|289.75|289.6|289.75|289.6|289.2|289|37
1661955600000|2022-08-31 14:20:00|289.8|289.55|289.5|289.3|289.8|289.6|289.3|289.15|55
1661955900000|2022-08-31 14:25:00|289.45|289.35|289.15|288.95|289.65|289.45|289.05|288.9|40
1661956200000|2022-08-31 14:30:00|289.1|288.9|289.15|289|289.3|289.1|288.95|288.8|40
1661956500000|2022-08-31 14:35:00|289.2|289.05|288.85|288.65|289.35|289.15|288.8|288.6|46
1661956800000|2022-08-31 14:40:00|288.9|288.6|289.4|289.2|289.45|289.25|288.75|288.6|52
1661957100000|2022-08-31 14:45:00|289.35|289.25|289.3|289.1|289.55|289.35|289.1|288.9|61
1661957400000|2022-08-31 14:50:00|289.25|289.05|288.85|288.7|289.35|289.2|288.85|288.65|78
1661957700000|2022-08-31 14:55:00|288.8|288.65|288.5|288.35|288.95|288.8|288.45|288.3|92
1661958000000|2022-08-31 15:00:00|288.45|288.3|288.2|288|288.45|288.3|288.15|288|36
1661958300000|2022-08-31 15:05:00|288.15|288.05|288.4|288.25|288.45|288.25|288.05|287.9|47
1661958600000|2022-08-31 15:10:00|288.35|288.2|288.45|288.3|288.45|288.3|288.25|288.1|29
1661958900000|2022-08-31 15:15:00|288.4|288.25|288.5|288.35|288.5|288.35|288.2|288.05|43
1661959200000|2022-08-31 15:20:00|288.45|288.25|288.35|288.2|288.65|288.45|288.35|288.2|80
1661959500000|2022-08-31 15:25:00|288.3|288.1|288.1|287.95|288.6|288.45|288.1|287.9|161
1661959800000|2022-08-31 15:30:00|288.15|288|288.3|288.15|288.6|288.4|288.1|287.95|47
1661960100000|2022-08-31 15:35:00|288.35|288.1|288.55|288.4|288.7|288.5|288.25|288.1|15
1661960400000|2022-08-31 15:40:00|288.5|288.3|288.4|288.2|288.5|288.35|288.3|288.15|70
1661960700000|2022-08-31 15:45:00|288.35|288.25|288.3|288.15|288.5|288.3|288.25|288.1|12
1661961000000|2022-08-31 15:50:00|288.25|288.1|288.35|288.15|288.4|288.25|288.25|288.1|10
1661961300000|2022-08-31 15:55:00|288.3|288.2|288.45|288.3|288.55|288.4|288.3|288.15|19
1661961600000|2022-08-31 16:00:00|288.5|288.35|288.45|288.25|288.55|288.4|288.35|288.15|15
1661961900000|2022-08-31 16:05:00|288.4|288.3|288.3|288.15|288.45|288.3|288.25|288.1|4
1661962200000|2022-08-31 16:10:00|288.35|288.1|288.35|288.2|288.45|288.3|288.25|288.05|6
1661962500000|2022-08-31 16:15:00|288.4|288.25|288.35|288.15|288.6|288.4|288.3|288.15|3
1661962800000|2022-08-31 16:20:00|288.3|288.2|288.3|288.1|288.4|288.25|288.2|288.05|8
1661963100000|2022-08-31 16:25:00|288.25|288.05|288.35|288.2|288.4|288.25|288.25|288.05|3
1661963400000|2022-08-31 16:30:00|288.4|288.25|288.55|288.35|288.55|288.4|288.35|288.2|3
1661963700000|2022-08-31 16:35:00|288.5|288.4|288.45|288.3|288.55|288.4|288.4|288.25|11
1661964000000|2022-08-31 16:40:00|288.5|288.35|288.5|288.3|288.5|288.35|288.3|288.15|13
1661964300000|2022-08-31 16:45:00|288.45|288.35|288.5|288.3|288.5|288.35|288.4|288.2|2
1661964600000|2022-08-31 16:50:00|288.45|288.25|288.4|288.2|288.5|288.3|288.3|288.15|2
1661964900000|2022-08-31 16:55:00|288.35|288.25|288.35|288.15|288.4|288.25|288.2|288.05|5
1661965200000|2022-08-31 17:00:00|288.3|288.1|288.35|288.15|288.45|288.2|288.3|288.1|5
1661965500000|2022-08-31 17:05:00|288.3|288.25|288.55|288.4|288.6|288.45|288.3|288.2|33
1661965800000|2022-08-31 17:10:00|288.6|288.35|288.55|288.35|288.7|288.55|288.5|288.35|14
1661966100000|2022-08-31 17:15:00|288.5|288.3|288.35|288.15|288.55|288.35|288.3|288.15|2
1661966400000|2022-08-31 17:20:00|288.3|288.2|288.25|288.05|288.35|288.2|288.2|288.05|3
1661966700000|2022-08-31 17:25:00|288.2|288.1|288.25|288.05|288.3|288.1|288.15|288|5
1661967000000|2022-08-31 17:30:00|288.2|288|288.35|288.15|288.35|288.2|288.2|288|10
1661967300000|2022-08-31 17:35:00|288.4|288.2|288.1|287.95|288.45|288.3|288.1|287.95|38
1661967600000|2022-08-31 17:40:00|288.05|287.9|287.95|287.75|288.1|287.95|287.9|287.75|16
1661967900000|2022-08-31 17:45:00|287.9|287.8|287.9|287.7|288.05|287.85|287.9|287.7|19
1661968200000|2022-08-31 17:50:00|287.85|287.75|288.1|287.9|288.1|287.95|287.85|287.7|1
1661968500000|2022-08-31 17:55:00|288.05|287.95|288.15|287.95|288.2|288|288.05|287.9|3
1661968800000|2022-08-31 18:00:00|288.1|287.9|288.05|287.85|288.2|288.05|288|287.85|14
1661969100000|2022-08-31 18:05:00|288|287.8|288.35|288.15|288.4|288.2|288|287.8|23
1661969400000|2022-08-31 18:10:00|288.3|288.2|288.3|288.1|288.4|288.2|288.25|288.05|3
1661969700000|2022-08-31 18:15:00|288.35|288.15|288.25|288.1|288.45|288.25|288.25|288.1|5
1661970000000|2022-08-31 18:20:00|288.3|288.15|288.3|288.1|288.35|288.15|288.25|288.1|3
1661970300000|2022-08-31 18:25:00|288.4|288.15|288.4|288.2|288.45|288.3|288.3|288.1|10
1661970600000|2022-08-31 18:30:00|288.35|288.15|288.2|288|288.4|288.2|288.15|287.95|3
1661970900000|2022-08-31 18:35:00|288.25|287.95|288.2|288|288.3|288.15|288.1|287.95|23
1661971200000|2022-08-31 18:40:00|288.15|288.05|288.2|288|288.2|288.05|288.1|287.95|2
1661971500000|2022-08-31 18:45:00|288.1|287.95|288.2|288|288.25|288.1|288.1|287.95|11
1661971800000|2022-08-31 18:50:00|288.15|288.05|288.2|288|288.25|288.1|288.15|288|8
1661972100000|2022-08-31 18:55:00|288.15|288.05|288.2|288.05|288.2|288.05|288.05|287.85|26
1661972400000|2022-08-31 19:00:00|288.15|288|288.35|288.15|288.35|288.2|288.1|287.95|10
1661972700000|2022-08-31 19:05:00|288.3|288.2|288.35|288.15|288.4|288.25|288.25|288.05|12
1661973000000|2022-08-31 19:10:00|288.4|288.2|288.55|288.4|288.55|288.4|288.4|288.15|16
1661973300000|2022-08-31 19:15:00|288.6|288.45|288.5|288.35|288.75|288.6|288.5|288.35|27
1661973600000|2022-08-31 19:20:00|288.45|288.3|288.25|288.1|288.45|288.3|288.25|288.1|9
1661973900000|2022-08-31 19:25:00|288.35|288.15|288.3|288.1|288.35|288.2|288.25|288.1|16
1661974200000|2022-08-31 19:30:00|288.25|288.15|288.25|288.1|288.4|288.25|288.25|288.05|9
1661974500000|2022-08-31 19:35:00|288.2|288.05|288.4|288.25|288.4|288.25|288.2|288.05|3
1661974800000|2022-08-31 19:40:00|288.35|288.2|288.55|288.35|288.55|288.4|288.25|288.05|16
1661975100000|2022-08-31 19:45:00|288.5|288.3|288.45|288.25|288.6|288.4|288.35|288.15|9
1661975400000|2022-08-31 19:50:00|288.5|288.3|288.35|288.15|288.55|288.35|288.25|288.05|23
1661975700000|2022-08-31 19:55:00|288.3|288.2|287.8|287.6|288.35|288.2|287.8|287.6|49
1661976000000|2022-08-31 20:00:00|287.85|287.55|288.05|287.85|288.05|287.85|287.8|287.55|10
1661976300000|2022-08-31 20:05:00|288.1|287.9|288.1|287.9|288.1|287.9|288.05|287.85|0
1661976600000|2022-08-31 20:10:00|288.15|287.95|288.1|287.9|288.15|287.95|288.1|287.9|0
1661976900000|2022-08-31 20:15:00|288.05||288.05||288.1||288.05||1
1661977500000|2022-08-31 20:25:00|288.1|287.95|288.15|288|288.15|288|288.05|287.9|8
1661977800000|2022-08-31 20:30:00|288.2||288.2||288.2||288.2||0
1661978400000|2022-08-31 20:40:00|288.25|288.05|288.3|288.1|288.3|288.1|288.2|288.05|4
1661978700000|2022-08-31 20:45:00|288.25|288.15|288.3|288.05|288.3|288.15|288.15|287.9|66
1661979000000|2022-08-31 20:50:00|288.2|288|288.3|287.95|288.3|288|288.2|287.95|0
1661979300000|2022-08-31 20:55:00|288.25|288|288.3|288|288.3|288.1|288.2|288|7
1661979600000|2022-08-31 21:00:00|288.4|287.95|288.4|287.85|288.4|287.95|288.35|287.85|0
1661980200000|2022-08-31 21:10:00|288.45|287.75|288.35|287.75|288.45|287.75|288.35|287.75|1
1661981700000|2022-08-31 21:35:00|288.25|287.65|288.25|287.65|288.35|287.75|288.25|287.65|0
1661982000000|2022-08-31 21:40:00|288.35|287.75|288.25|287.65|288.35|287.75|288.25|287.65|0
1661983200000|2022-08-31 22:00:00|288.15|287.55|288.35|287.75|288.45|287.85|288.15|287.55|0
1661983500000|2022-08-31 22:05:00|288.45|287.85|288.35|287.75|288.45|287.85|288.35|287.75|0
1661983800000|2022-08-31 22:10:00|288.25|287.65|288.15|287.55|288.25|287.65|288.15|287.55|0
1661984100000|2022-08-31 22:15:00|288.25|287.65|288.05|287.45|288.25|287.65|288.05|287.45|0
1661984400000|2022-08-31 22:20:00|288.15|287.55|287.85|287.25|288.15|287.55|287.85|287.25|0
1661984700000|2022-08-31 22:25:00|287.95|287.35|287.85|287.25|287.95|287.35|287.75|287.15|0
1661985000000|2022-08-31 22:30:00|287.75|287.15|287.65|287.05|287.75|287.15|287.55|286.95|0
1661985300000|2022-08-31 22:35:00|287.75|287.15|287.55|286.95|287.75|287.15|287.55|286.95|0
1661985600000|2022-08-31 22:40:00|287.65|287.05|287.65|287.05|287.65|287.05|287.65|287.05|0
1661986200000|2022-08-31 22:50:00|287.75|287.15|287.75|287.15|287.85|287.25|287.65|287.05|0
1661986800000|2022-08-31 23:00:00|287.65|287.05|287.65|287.05|287.65|287.05|287.55|286.95|0
1661987100000|2022-08-31 23:05:00|287.55|286.95|287.55|286.95|287.65|287.05|287.55|286.95|0
1661987400000|2022-08-31 23:10:00|287.65|287.05|287.55|286.95|287.65|287.05|287.55|286.95|0
1661987700000|2022-08-31 23:15:00|287.45|286.85|287.35|286.75|287.45|286.85|287.35|286.75|0
1661988300000|2022-08-31 23:25:00|287.25|286.65|286.85|286.25|287.35|286.75|286.85|286.25|0
1661988600000|2022-08-31 23:30:00|286.45|285.85|286.55|285.95|286.55|285.95|286.35|285.75|0
1661988900000|2022-08-31 23:35:00|286.65|286.05|286.45|285.85|286.65|286.05|286.45|285.85|0
1661989200000|2022-08-31 23:40:00|286.55|285.95|286.55|285.95|286.55|285.95|286.45|285.85|0
1661989500000|2022-08-31 23:45:00|287.05|286.45|287.05|286.45|287.05|286.45|286.95|286.35|0
1661989800000|2022-08-31 23:50:00|287.15|286.55|286.95|286.35|287.15|286.55|286.95|286.35|0
1661990100000|2022-08-31 23:55:00|287.05|286.45|287.05|286.45|287.15|286.55|287.05|286.45|0
1661990400000|2022-09-01 00:00:00|287.15|286.55|287.15|286.55|287.15|286.55|286.95|286.35|0
1661990700000|2022-09-01 00:05:00|287.25|286.65|287.15|286.55|287.25|286.65|287.15|286.55|0
1661991000000|2022-09-01 00:10:00|287.05|286.45|286.95|286.35|287.15|286.55|286.95|286.35|0
1661991300000|2022-09-01 00:15:00|286.65|286.05|286.65|286.05|286.75|286.15|286.55|285.95|0
1661991600000|2022-09-01 00:20:00|286.55|285.95|286.65|286.05|286.75|286.15|286.55|285.95|0
1661991900000|2022-09-01 00:25:00|286.75|286.15|286.75|286.15|286.85|286.25|286.65|286.05|0
1661992200000|2022-09-01 00:30:00|286.75|286.45|287.15|286.95|287.25|287.05|286.35|286.15|401
1661992500000|2022-09-01 00:35:00|287.1|287|287.2|287.05|287.35|287.15|287.1|286.95|234
1661992800000|2022-09-01 00:40:00|287.15|287|286.9|286.75|287.2|287.05|286.85|286.65|268
1661993100000|2022-09-01 00:45:00|286.95|286.8|286.9|286.75|286.95|286.8|286.65|286.5|310
1661993400000|2022-09-01 00:50:00|286.85|286.7|287|286.85|287.1|286.9|286.85|286.7|226
1661993700000|2022-09-01 00:55:00|286.95|286.8|286.75|286.6|287|286.85|286.7|286.55|243
1661994000000|2022-09-01 01:00:00|286.95|286.8|287.7|287.55|287.95|287.8|286.95|286.75|1014
1661994300000|2022-09-01 01:05:00|287.65|287.5|287.6|287.45|287.95|287.8|287.55|287.35|225
1661994600000|2022-09-01 01:10:00|287.55|287.4|287.3|287.1|287.6|287.45|287.1|286.9|305
1661994900000|2022-09-01 01:15:00|287.25|287.15|287.55|287.35|287.7|287.55|287.2|287.05|302
1661995200000|2022-09-01 01:20:00|287.5|287.3|287.2|287.05|287.5|287.3|287.2|287.05|313
1661995500000|2022-09-01 01:25:00|287.15|287|287.55|287.35|287.65|287.5|287.15|287|296
1661995800000|2022-09-01 01:30:00|287.6|287.4|287.2|287.05|287.65|287.45|287.2|287|275
1661996100000|2022-09-01 01:35:00|287.25|287.1|287.2|287.05|287.4|287.2|287.1|286.95|325
1661996400000|2022-09-01 01:40:00|287.15|287|287.55|287.4|287.55|287.4|287.15|287|199
1661996700000|2022-09-01 01:45:00|287.5|287.35|287.5|287.3|287.7|287.5|287.45|287.3|184
1661997000000|2022-09-01 01:50:00|287.45|287.35|287.65|287.5|287.75|287.6|287.45|287.3|199
1661997300000|2022-09-01 01:55:00|287.7|287.45|287.6|287.45|287.75|287.6|287.55|287.4|161
1661997600000|2022-09-01 02:00:00|287.55|287.4|287.9|287.75|287.9|287.75|287.55|287.4|113
1661997900000|2022-09-01 02:05:00|287.95|287.8|287.85|287.7|287.95|287.8|287.85|287.7|134
1661998200000|2022-09-01 02:10:00|287.95|287.75|287.9|287.75|288.1|287.95|287.85|287.7|207
1661998500000|2022-09-01 02:15:00|287.85|287.7|288.05|287.9|288.15|288|287.75|287.6|268
1661998800000|2022-09-01 02:20:00|288|287.85|287.85|287.65|288.05|287.9|287.85|287.65|121
1661999100000|2022-09-01 02:25:00|287.9|287.7|287.8|287.65|287.95|287.8|287.65|287.5|165
1661999400000|2022-09-01 02:30:00|287.75|287.6|287.7|287.55|287.75|287.6|287.65|287.5|101
1661999700000|2022-09-01 02:35:00|287.65|287.5|287.65|287.5|287.7|287.55|287.6|287.4|123
1662000000000|2022-09-01 02:40:00|287.6|287.45|287.65|287.5|287.65|287.5|287.6|287.45|97
1662000300000|2022-09-01 02:45:00|287.7|287.55|287.75|287.6|287.75|287.6|287.6|287.4|156
1662000600000|2022-09-01 02:50:00|287.7|287.55|287.75|287.6|287.8|287.65|287.7|287.55|111
1662000900000|2022-09-01 02:55:00|287.7|287.55|287.7|287.55|287.75|287.55|287.45|287.3|295
1662001200000|2022-09-01 03:00:00|287.75|287.6|287.9|287.75|287.95|287.8|287.7|287.55|170
1662001500000|2022-09-01 03:05:00|287.85|287.7|288|287.85|288|287.85|287.85|287.7|143
1662001800000|2022-09-01 03:10:00|288.05|287.9|288.15|288|288.15|288|287.9|287.75|196
1662002100000|2022-09-01 03:15:00|288.2|287.95|288.3|288.15|288.35|288.2|288.2|287.95|189
1662002400000|2022-09-01 03:20:00|288.2|288.05|288.4|288.25|288.4|288.25|288.1|287.95|236
1662002700000|2022-09-01 03:25:00|288.35|288.2|288.3|288.15|288.4|288.25|288.25|288.1|231
1662003000000|2022-09-01 03:30:00|288.25|288.1|288.35|288.2|288.4|288.25|288.25|288.1|126
1662003300000|2022-09-01 03:35:00|288.3|288.15|288.05|287.9|288.3|288.15|288|287.85|205
1662003600000|2022-09-01 03:40:00|288.1|287.95|288|287.85|288.15|288|287.95|287.8|292
1662003900000|2022-09-01 03:45:00|288.05|287.9|288.05|287.9|288.15|288|287.9|287.75|290
1662004200000|2022-09-01 03:50:00|288.1|287.95|288.2|288.05|288.2|288.05|288.05|287.9|209
1662004500000|2022-09-01 03:55:00|288.25|288|288.1|287.95|288.25|288.05|288.1|287.95|146
1662004800000|2022-09-01 04:00:00|288.15|288|288.15|288|288.2|288.05|288.05|287.9|234
1662005100000|2022-09-01 04:05:00|288.2|288.05|288.25|288.1|288.25|288.1|288.15|288|125
1662005400000|2022-09-01 04:10:00|288.3|288.15|288.3|288.1|288.3|288.15|288.2|288.05|174
1662005700000|2022-09-01 04:15:00|288.35|288.15|288.25|288.1|288.4|288.25|288.25|288.1|164
1662006000000|2022-09-01 04:20:00|288.3|288.15|288.3|288.15|288.3|288.15|288.15|288|318
1662006300000|2022-09-01 04:25:00|288.35|288.2|288.45|288.3|288.5|288.35|288.35|288.2|111
1662006600000|2022-09-01 04:30:00|288.4|288.25|288.55|288.4|288.6|288.45|288.4|288.25|157
1662006900000|2022-09-01 04:35:00|288.5|288.35|288.6|288.45|288.6|288.45|288.5|288.35|106
1662007200000|2022-09-01 04:40:00|288.55|288.4|288.65|288.5|288.65|288.5|288.5|288.35|151
1662007500000|2022-09-01 04:45:00|288.7|288.55|288.65|288.5|288.7|288.55|288.6|288.45|161
1662007800000|2022-09-01 04:50:00|288.7|288.55|288.6|288.45|288.7|288.55|288.55|288.4|177
1662008100000|2022-09-01 04:55:00|288.65|288.5|288.7|288.55|288.7|288.55|288.6|288.45|153
1662008400000|2022-09-01 05:00:00|288.75|288.6|289|288.85|289|288.85|288.75|288.6|446
1662008700000|2022-09-01 05:05:00|289.05|288.9|289.05|288.9|289.2|289.05|288.95|288.8|191
1662009000000|2022-09-01 05:10:00|289.1|288.95|289.15|289|289.25|289.1|289.05|288.9|193
1662009300000|2022-09-01 05:15:00|289.1|288.95|289.1|288.95|289.1|289|288.95|288.8|252
1662009600000|2022-09-01 05:20:00|289.05|288.9|289.05|288.9|289.05|288.9|288.95|288.8|196
1662009900000|2022-09-01 05:25:00|289|288.85|288.95|288.8|289|288.85|288.9|288.75|176
1662010200000|2022-09-01 05:30:00|289|288.85|288.85|288.7|289|288.85|288.8|288.65|176
1662010500000|2022-09-01 05:35:00|288.8|288.65|288.7|288.55|288.8|288.65|288.6|288.45|219
1662010800000|2022-09-01 05:40:00|288.75|288.6|288.55|288.4|288.8|288.65|288.55|288.4|190
1662011100000|2022-09-01 05:45:00|288.6|288.45|288.35|288.2|288.65|288.5|288.35|288.2|204
1662011400000|2022-09-01 05:50:00|288.4|288.25|288.45|288.3|288.55|288.4|288.3|288.15|207
1662011700000|2022-09-01 05:55:00|288.5|288.35|288.45|288.3|288.55|288.4|288.4|288.2|123
1662012000000|2022-09-01 06:00:00|288.4|288.25|288.35|288.2|288.4|288.25|288.3|288.15|259
1662012300000|2022-09-01 06:05:00|288.3|288.15|288.1|287.95|288.45|288.3|288.05|287.9|311
1662012600000|2022-09-01 06:10:00|288.15|288|288.1|287.95|288.25|288.1|288.1|287.95|252
1662012900000|2022-09-01 06:15:00|288.15|287.9|287.8|287.65|288.15|287.9|287.7|287.55|339
1662013200000|2022-09-01 06:20:00|287.85|287.7|287.65|287.5|287.9|287.75|287.65|287.5|260
1662013500000|2022-09-01 06:25:00|287.6|287.45|287.8|287.65|287.85|287.7|287.55|287.4|340
1662013800000|2022-09-01 06:30:00|287.75|287.6|287.75|287.6|287.9|287.75|287.75|287.6|193
1662014100000|2022-09-01 06:35:00|287.8|287.65|288|287.85|288.05|287.9|287.75|287.55|277
1662014400000|2022-09-01 06:40:00|288.05|287.9|288.25|288.1|288.25|288.1|288|287.9|173
1662014700000|2022-09-01 06:45:00|288.3|288.05|288.35|288.2|288.4|288.25|288.2|288.05|196
1662015000000|2022-09-01 06:50:00|288.4|288.25|288.25|288.1|288.4|288.25|288.2|288.05|122
1662015300000|2022-09-01 06:55:00|288.3|288.15|288.2|288.05|288.35|288.2|288.15|288|171
1662015600000|2022-09-01 07:00:00|288.15|288|288|287.85|288.2|288|287.95|287.8|369
1662015900000|2022-09-01 07:05:00|287.95|287.8|287.85|287.7|288.05|287.9|287.75|287.6|337
1662016200000|2022-09-01 07:10:00|287.8|287.65|287.95|287.75|287.95|287.8|287.75|287.55|277
1662016500000|2022-09-01 07:15:00|287.9|287.7|287.75|287.6|287.95|287.8|287.7|287.55|325
1662016800000|2022-09-01 07:20:00|287.8|287.65|287.95|287.8|288.05|287.9|287.75|287.6|343
1662017100000|2022-09-01 07:25:00|288|287.85|287.7|287.55|288|287.85|287.65|287.5|399
1662017400000|2022-09-01 07:30:00|287.65|287.5|287.55|287.4|287.7|287.55|287.55|287.4|242
1662017700000|2022-09-01 07:35:00|287.6|287.45|287.75|287.6|287.85|287.7|287.6|287.4|326
1662018000000|2022-09-01 07:40:00|287.7|287.55|287.8|287.65|287.8|287.65|287.65|287.5|367
1662018300000|2022-09-01 07:45:00|287.85|287.7|288.05|287.9|288.1|287.95|287.75|287.6|194
1662018600000|2022-09-01 07:50:00|288|287.85|287.95|287.8|288.05|287.9|287.95|287.8|159
1662018900000|2022-09-01 07:55:00|287.9|287.75|288|287.85|288.05|287.9|287.9|287.75|161
1662019200000|2022-09-01 08:00:00|288.05|287.9|288.25|288.1|288.3|288.15|288|287.85|374
1662019500000|2022-09-01 08:05:00|288.3|288.15|288.15|287.95|288.45|288.3|288.15|287.95|266
1662019800000|2022-09-01 08:10:00|288.1|288|288.2|288.05|288.3|288.15|288.05|287.9|279
1662020100000|2022-09-01 08:15:00|288.15|288|288.15|288|288.25|288.1|288.1|287.95|253
1662020400000|2022-09-01 08:20:00|288.1|287.95|288.05|287.9|288.25|288.1|288|287.85|260
1662020700000|2022-09-01 08:25:00|288|287.85|288|287.85|288.1|287.95|287.95|287.8|292
1662021000000|2022-09-01 08:30:00|288.05|287.9|288|287.85|288.2|288.05|287.95|287.8|429
1662021300000|2022-09-01 08:35:00|288.05|287.9|288.05|287.9|288.1|287.95|288|287.85|198
1662021600000|2022-09-01 08:40:00|288|287.85|288.05|287.9|288.15|288|288|287.85|194
1662021900000|2022-09-01 08:45:00|288|287.85|287.95|287.8|288.05|287.9|287.9|287.75|233
1662022200000|2022-09-01 08:50:00|287.9|287.75|288|287.85|288.05|287.9|287.85|287.7|508
1662022500000|2022-09-01 08:55:00|287.95|287.8|288.15|288|288.2|288.05|287.95|287.75|669
1662022800000|2022-09-01 09:00:00|288.08|287.93|288.38|288.18|288.43|288.28|288.03|287.88|770
1662023100000|2022-09-01 09:05:00|288.33|288.23|288.18|288.03|288.33|288.23|288.13|287.98|272
1662023400000|2022-09-01 09:10:00|288.13|287.98|288.08|287.93|288.28|288.08|288.08|287.93|107
1662023700000|2022-09-01 09:15:00|288.03|287.88|288.08|287.88|288.08|287.93|288.03|287.83|69
1662024000000|2022-09-01 09:20:00|288.28|287.68|288.18|287.58|288.28|287.68|288.08|287.48|0
1662024300000|2022-09-01 09:25:00|288.28|287.68|288.38|287.78|288.38|287.78|288.18|287.58|21
1662024600000|2022-09-01 09:30:00|288.28|287.68|288.28|287.68|288.48|287.88|288.28|287.68|0
1662024900000|2022-09-01 09:35:00|288.18|287.58|288.48|287.88|288.48|287.88|288.18|287.58|0
1662025200000|2022-09-01 09:40:00|288.58|287.98|288.58|287.98|288.58|287.98|288.48|287.88|0
1662025500000|2022-09-01 09:45:00|288.48|287.88|288.58|287.98|288.68|288.08|288.48|287.88|0
1662025800000|2022-09-01 09:50:00|288.38|288.18|288.43|288.23|288.43|288.23|288.28|288.08|26
1662026100000|2022-09-01 09:55:00|288.38|288.28|288.33|288.18|288.43|288.28|288.33|288.13|6
1662026400000|2022-09-01 10:00:00|288.28|288.13|288.23|288.08|288.33|288.18|288.23|288.08|40
1662026700000|2022-09-01 10:05:00|288.18|288.03|288.33|288.18|288.38|288.18|288.18|288.03|26
1662027000000|2022-09-01 10:10:00|288.38|288.23|288.48|288.33|288.58|288.38|288.33|288.23|18
1662027300000|2022-09-01 10:15:00|288.43|288.28|288.38|288.23|288.48|288.33|288.33|288.18|10
1662027600000|2022-09-01 10:20:00|288.43|288.28|288.38|288.23|288.53|288.38|288.38|288.23|33
1662027900000|2022-09-01 10:25:00|288.43|288.28|288.58|288.43|288.58|288.43|288.43|288.23|15
1662028200000|2022-09-01 10:30:00|288.53|288.38|288.53|288.33|288.58|288.38|288.43|288.28|33
1662028500000|2022-09-01 10:35:00|288.48|288.38|288.48|288.33|288.58|288.43|288.48|288.28|27
1662028800000|2022-09-01 10:40:00|288.53|288.28|288.43|288.28|288.53|288.33|288.43|288.23|18
1662029100000|2022-09-01 10:45:00|288.38|288.23|288.48|288.33|288.53|288.38|288.38|288.23|31
1662029400000|2022-09-01 10:50:00|288.43|288.28|288.38|288.23|288.48|288.28|288.38|288.18|9
1662029700000|2022-09-01 10:55:00|288.33|288.18|288.48|288.33|288.53|288.38|288.33|288.18|26
1662030000000|2022-09-01 11:00:00|288.53|288.38|288.58|288.43|288.63|288.48|288.48|288.33|24
1662030300000|2022-09-01 11:05:00|288.63|288.48|288.73|288.58|288.73|288.58|288.53|288.33|45
1662030600000|2022-09-01 11:10:00|288.68|288.53|288.73|288.53|288.73|288.53|288.53|288.38|51
1662030900000|2022-09-01 11:15:00|288.68|288.48|288.63|288.43|288.73|288.58|288.58|288.43|50
1662031200000|2022-09-01 11:20:00|288.58|288.48|288.68|288.53|288.68|288.53|288.58|288.43|32
1662031500000|2022-09-01 11:25:00|288.63|288.48|288.68|288.48|288.73|288.53|288.58|288.43|31
1662031800000|2022-09-01 11:30:00|288.63|288.43|288.78|288.58|288.78|288.63|288.58|288.43|8
1662032100000|2022-09-01 11:35:00|288.73|288.63|288.83|288.63|288.83|288.68|288.73|288.58|1
1662032400000|2022-09-01 11:40:00|288.88|288.58|288.88|288.73|288.93|288.78|288.78|288.58|13
1662032700000|2022-09-01 11:45:00|288.93|288.68|288.98|288.78|289.13|288.98|288.88|288.68|120
1662033000000|2022-09-01 11:50:00|288.93|288.83|288.88|288.73|288.98|288.83|288.83|288.68|9
1662033300000|2022-09-01 11:55:00|288.83|288.68|288.88|288.73|289.03|288.83|288.83|288.68|7
1662033600000|2022-09-01 12:00:00|288.93|288.78|288.83|288.63|289.03|288.88|288.83|288.63|26
1662033900000|2022-09-01 12:05:00|288.88|288.68|288.83|288.68|288.93|288.78|288.83|288.63|16
1662034200000|2022-09-01 12:10:00|288.88|288.73|288.78|288.63|288.88|288.73|288.73|288.58|4
1662034500000|2022-09-01 12:15:00|288.83|288.68|288.83|288.63|288.88|288.68|288.78|288.63|3
1662034800000|2022-09-01 12:20:00|288.78|288.68|288.93|288.78|288.93|288.78|288.78|288.68|12
1662035100000|2022-09-01 12:25:00|288.88|288.73|288.83|288.63|288.88|288.78|288.78|288.63|15
1662035400000|2022-09-01 12:30:00|288.78|288.68|288.58|288.43|288.78|288.68|288.53|288.38|31
1662035700000|2022-09-01 12:35:00|288.63|288.48|288.68|288.53|288.73|288.53|288.48|288.33|14
1662036000000|2022-09-01 12:40:00|288.63|288.48|288.73|288.53|288.73|288.58|288.63|288.43|3
1662036300000|2022-09-01 12:45:00|288.68|288.58|288.53|288.38|288.78|288.58|288.53|288.38|63
1662036600000|2022-09-01 12:50:00|288.58|288.33|288.48|288.33|288.63|288.43|288.43|288.23|218
1662036900000|2022-09-01 12:55:00|288.53|288.38|288.33|288.18|288.53|288.38|288.33|288.13|45
1662037200000|2022-09-01 13:00:00|288.28|288.13|288.28|288.13|288.38|288.18|288.23|288.08|62
1662037500000|2022-09-01 13:05:00|288.33|288.18|288.48|288.33|288.63|288.48|288.28|288.13|35
1662037800000|2022-09-01 13:10:00|288.43|288.28|288.28|288.13|288.53|288.33|288.28|288.08|27
1662038100000|2022-09-01 13:15:00|288.23|288.08|288.28|288.13|288.33|288.13|288.18|287.98|36
1662038400000|2022-09-01 13:20:00|288.23|288.08|288.28|288.08|288.28|288.13|288.13|287.98|77
1662038700000|2022-09-01 13:25:00|288.23|288.13|288.28|288.13|288.33|288.13|288.18|288.03|57
1662039000000|2022-09-01 13:30:00|288.23|288.08|287.98|287.78|288.28|288.08|287.63|287.43|330
1662039300000|2022-09-01 13:35:00|287.93|287.73|288.13|287.98|288.23|288.03|287.73|287.53|163
1662039600000|2022-09-01 13:40:00|288.18|288.03|288.58|288.43|289.03|288.83|288.18|288.03|357
1662039900000|2022-09-01 13:45:00|288.53|288.38|288.23|288.03|288.83|288.68|288.18|287.98|166
1662040200000|2022-09-01 13:50:00|288.18|287.98|288.03|287.88|288.28|288.13|287.93|287.78|45
1662040500000|2022-09-01 13:55:00|287.98|287.83|287.78|287.53|288.03|287.83|287.58|287.38|120
1662040800000|2022-09-01 14:00:00|287.73|287.48|287.93|287.73|287.93|287.78|287.28|287.08|213
1662041100000|2022-09-01 14:05:00|287.88|287.68|287.53|287.33|288.08|287.83|287.53|287.33|75
1662041400000|2022-09-01 14:10:00|287.48|287.28|287.23|287.08|287.53|287.33|287.18|287.03|92
1662041700000|2022-09-01 14:15:00|287.18|287.03|287.13|286.98|287.28|287.13|286.98|286.83|151
1662042000000|2022-09-01 14:20:00|287.08|286.93|287.38|287.23|287.48|287.33|287.08|286.93|89
1662042300000|2022-09-01 14:25:00|287.48|287.28|287.43|287.23|287.58|287.43|287.23|287.03|160
1662042600000|2022-09-01 14:30:00|287.38|287.28|287.08|286.93|287.53|287.38|287.08|286.88|82
1662042900000|2022-09-01 14:35:00|287.03|286.88|286.83|286.68|287.23|287.08|286.78|286.58|79
1662043200000|2022-09-01 14:40:00|286.78|286.63|286.93|286.73|286.93|286.78|286.78|286.58|136
1662043500000|2022-09-01 14:45:00|286.88|286.68|286.88|286.73|286.93|286.78|286.78|286.63|154
1662043800000|2022-09-01 14:50:00|286.93|286.78|286.83|286.68|287.18|286.98|286.78|286.63|134
1662044100000|2022-09-01 14:55:00|286.88|286.73|286.48|286.33|286.98|286.78|286.48|286.33|75
1662044400000|2022-09-01 15:00:00|286.43|286.28|286.53|286.38|286.73|286.58|286.38|286.23|83
1662044700000|2022-09-01 15:05:00|286.58|286.43|286.83|286.68|286.88|286.73|286.53|286.38|243
1662045000000|2022-09-01 15:10:00|286.78|286.63|286.88|286.68|286.88|286.73|286.68|286.53|61
1662045300000|2022-09-01 15:15:00|286.83|286.63|286.78|286.63|286.98|286.78|286.68|286.53|17
1662045600000|2022-09-01 15:20:00|286.73|286.58|286.83|286.63|286.83|286.63|286.58|286.38|35
1662045900000|2022-09-01 15:25:00|286.78|286.68|286.78|286.58|286.88|286.68|286.63|286.43|54
1662046200000|2022-09-01 15:30:00|286.73|286.63|286.83|286.68|286.98|286.83|286.68|286.48|94
1662046500000|2022-09-01 15:35:00|286.88|286.73|286.98|286.78|287.23|287.08|286.83|286.68|58
1662046800000|2022-09-01 15:40:00|287.03|286.83|286.78|286.63|287.03|286.88|286.78|286.58|22
1662047100000|2022-09-01 15:45:00|286.83|286.58|286.88|286.68|286.93|286.73|286.78|286.58|13
1662047400000|2022-09-01 15:50:00|286.83|286.73|286.78|286.63|286.88|286.73|286.68|286.53|17
1662047700000|2022-09-01 15:55:00|286.83|286.68|286.98|286.78|286.98|286.83|286.78|286.63|16
1662048000000|2022-09-01 16:00:00|287.03|286.83|287.08|286.93|287.18|286.98|286.98|286.78|25
1662048300000|2022-09-01 16:05:00|287.13|286.98|287.08|286.88|287.13|286.98|286.93|286.73|6
1662048600000|2022-09-01 16:10:00|287.03|286.83|287.08|286.93|287.13|286.93|286.98|286.78|7
1662048900000|2022-09-01 16:15:00|287.13|286.98|287.03|286.88|287.13|286.98|286.98|286.83|7
1662049200000|2022-09-01 16:20:00|286.98|286.83|287.08|286.88|287.13|286.98|286.93|286.78|16
1662049500000|2022-09-01 16:25:00|287.03|286.93|287.18|286.98|287.23|287.08|286.98|286.78|36
1662049800000|2022-09-01 16:30:00|287.13|287.03|287.23|287.08|287.23|287.08|287.08|286.88|9
1662050100000|2022-09-01 16:35:00|287.18|287.03|286.88|286.68|287.23|287.03|286.88|286.68|8
1662050400000|2022-09-01 16:40:00|286.83|286.73|286.98|286.78|286.98|286.83|286.83|286.63|13
1662050700000|2022-09-01 16:45:00|286.93|286.83|286.93|286.78|286.93|286.83|286.83|286.63|6
1662051000000|2022-09-01 16:50:00|286.98|286.83|286.83|286.68|286.98|286.83|286.78|286.63|12
1662051300000|2022-09-01 16:55:00|286.88|286.73|286.93|286.73|286.98|286.78|286.73|286.58|9
1662051600000|2022-09-01 17:00:00|286.88|286.78|286.98|286.78|287.08|286.93|286.88|286.73|18
1662051900000|2022-09-01 17:05:00|287.03|286.83|287.18|286.98|287.18|287.03|287.03|286.83|16
1662052200000|2022-09-01 17:10:00|287.13|287.03|287.48|287.23|287.48|287.33|287.13|286.93|32
1662052500000|2022-09-01 17:15:00|287.43|287.28|287.33|287.13|287.48|287.33|287.28|287.13|9
1662052800000|2022-09-01 17:20:00|287.38|287.18|287.48|287.33|287.63|287.43|287.33|287.13|20
1662053100000|2022-09-01 17:25:00|287.53|287.28|287.68|287.48|287.68|287.53|287.43|287.23|13
1662053400000|2022-09-01 17:30:00|287.63|287.53|287.58|287.43|287.68|287.53|287.48|287.28|15
1662053700000|2022-09-01 17:35:00|287.63|287.48|287.53|287.33|287.63|287.48|287.43|287.28|12
1662054000000|2022-09-01 17:40:00|287.48|287.38|287.43|287.23|287.53|287.38|287.38|287.23|8
1662054300000|2022-09-01 17:45:00|287.38|287.18|287.38|287.23|287.43|287.23|287.18|287.03|33
1662054600000|2022-09-01 17:50:00|287.43|287.28|287.38|287.23|287.48|287.33|287.28|287.08|11
1662054900000|2022-09-01 17:55:00|287.33|287.18|287.33|287.13|287.43|287.23|287.28|287.08|17
1662055200000|2022-09-01 18:00:00|287.38|287.18|287.43|287.28|287.48|287.33|287.23|287.08|16
1662055500000|2022-09-01 18:05:00|287.48|287.33|287.33|287.13|287.48|287.33|287.28|287.08|40
1662055800000|2022-09-01 18:10:00|287.38|287.18|287.28|287.08|287.43|287.23|287.18|287.03|32
1662056100000|2022-09-01 18:15:00|287.23|287.03|287.33|287.18|287.38|287.23|287.23|287.03|18
1662056400000|2022-09-01 18:20:00|287.38|287.23|287.63|287.43|287.68|287.53|287.33|287.18|36
1662056700000|2022-09-01 18:25:00|287.58|287.38|287.78|287.58|287.88|287.73|287.58|287.38|39
1662057000000|2022-09-01 18:30:00|287.83|287.63|287.98|287.83|288.08|287.93|287.78|287.58|8
1662057300000|2022-09-01 18:35:00|288.08|287.88|287.88|287.73|288.18|287.98|287.83|287.63|8
1662057600000|2022-09-01 18:40:00|287.93|287.78|287.88|287.68|288.03|287.88|287.83|287.68|9
1662057900000|2022-09-01 18:45:00|287.83|287.63|287.73|287.58|288.03|287.83|287.68|287.53|1
1662058200000|2022-09-01 18:50:00|287.78|287.63|287.98|287.78|287.98|287.78|287.73|287.53|9
1662058500000|2022-09-01 18:55:00|287.93|287.73|287.88|287.68|288.03|287.83|287.78|287.63|4
1662058800000|2022-09-01 19:00:00|287.83|287.63|287.83|287.63|288.03|287.88|287.78|287.63|9
1662059100000|2022-09-01 19:05:00|287.88|287.68|288.18|288.03|288.23|288.08|287.83|287.63|8
1662059400000|2022-09-01 19:10:00|288.13|287.98|288.33|288.18|288.43|288.28|288.08|287.88|4
1662059700000|2022-09-01 19:15:00|288.28|288.13|288.03|287.83|288.33|288.18|288.03|287.83|10
1662060000000|2022-09-01 19:20:00|288.08|287.88|288.08|287.88|288.23|288.03|287.88|287.68|10
1662060300000|2022-09-01 19:25:00|288.03|287.83|287.83|287.68|288.08|287.88|287.83|287.63|8
1662060600000|2022-09-01 19:30:00|287.78|287.63|287.88|287.68|287.98|287.83|287.78|287.58|13
1662060900000|2022-09-01 19:35:00|287.83|287.63|288.03|287.83|288.08|287.93|287.78|287.63|5
1662061200000|2022-09-01 19:40:00|287.98|287.78|287.93|287.78|288.03|287.83|287.83|287.68|16
1662061500000|2022-09-01 19:45:00|287.88|287.68|287.98|287.78|288.08|287.93|287.88|287.68|11
1662061800000|2022-09-01 19:50:00|287.93|287.83|288.23|288.03|288.23|288.08|287.93|287.83|12
1662062100000|2022-09-01 19:55:00|288.28|288.08|288.43|288.28|288.48|288.33|288.23|288.03|20
1662062400000|2022-09-01 20:00:00|288.38|288.23|288.33|288.18|288.43|288.23|288.18|288.03|10
1662062700000|2022-09-01 20:05:00|288.38|288.23|288.43|288.23|288.43|288.28|288.33|288.18|4
1662063000000|2022-09-01 20:10:00|288.38|288.28|288.38|288.18|288.43|288.28|288.33|288.18|8
1662063300000|2022-09-01 20:15:00|288.43|288.23|288.43|288.23|288.43|288.28|288.43|288.18|1
1662063600000|2022-09-01 20:20:00|288.48|288.28|288.48|288.28|288.48|288.33|288.48|288.23|0
1662063900000|2022-09-01 20:25:00|288.53|288.33|288.73|288.48|288.73|288.53|288.53|288.28|12
1662064200000|2022-09-01 20:30:00|288.68|288.43|288.63|288.43|288.73|288.43|288.58|288.38|1
1662064500000|2022-09-01 20:35:00|288.58|288.38|288.58|288.38|288.63|288.38|288.58|288.38|0
1662064800000|2022-09-01 20:40:00|288.63|288.33|288.68|288.28|288.68|288.33|288.53|288.28|0
1662065100000|2022-09-01 20:45:00|288.63|288.33|288.68|288.43|288.73|288.48|288.48|288.18|29
1662065400000|2022-09-01 20:50:00|288.63|288.38|288.68|288.33|288.73|288.48|288.53|288.28|8
1662065700000|2022-09-01 20:55:00|288.63|288.43|288.63|288.28|288.68|288.43|288.58|288.23|4
1662066000000|2022-09-01 21:00:00|288.68|288.23|288.98|288.23|289.03|288.28|288.68|288.23|0
1662066600000|2022-09-01 21:10:00|288.88|288.28|288.88|288.28|288.88|288.28|288.88|288.28|1
1662067200000|2022-09-01 21:20:00|288.98|288.38|288.98|288.38|288.98|288.38|288.98|288.38|0
1662067500000|2022-09-01 21:25:00|288.88|288.28|288.88|288.28|288.88|288.28|288.88|288.28|0
1662069600000|2022-09-01 22:00:00|288.98|288.38|289.08|288.48|289.08|288.48|288.88|288.28|0
1662069900000|2022-09-01 22:05:00|289.18|288.58|289.08|288.48|289.18|288.58|289.08|288.48|0
1662070200000|2022-09-01 22:10:00|289.18|288.58|289.08|288.48|289.18|288.58|289.08|288.48|0
1662070500000|2022-09-01 22:15:00|288.98|288.38|288.98|288.38|289.08|288.48|288.98|288.38|0
1662070800000|2022-09-01 22:20:00|288.88|288.28|288.98|288.38|288.98|288.38|288.88|288.28|0
1662071100000|2022-09-01 22:25:00|289.08|288.48|288.98|288.38|289.08|288.48|288.98|288.38|0
1662071400000|2022-09-01 22:30:00|288.88|288.28|288.88|288.28|288.88|288.28|288.88|288.28|0
1662071700000|2022-09-01 22:35:00|288.78|288.18|288.88|288.28|288.88|288.28|288.78|288.18|0
1662072000000|2022-09-01 22:40:00|288.78|288.18|288.78|288.18|288.88|288.28|288.68|288.08|0
1662072300000|2022-09-01 22:45:00|288.88|288.28|288.88|288.28|288.88|288.28|288.78|288.18|0
1662073200000|2022-09-01 23:00:00|288.78|288.18|288.78|288.18|288.88|288.28|288.78|288.18|0
1662073500000|2022-09-01 23:05:00|288.68|288.08|288.78|288.18|288.78|288.18|288.68|288.08|0
1662074100000|2022-09-01 23:15:00|288.68|288.08|288.78|288.18|288.88|288.28|288.68|288.08|0
1662074400000|2022-09-01 23:20:00|288.88|288.28|288.88|288.28|288.88|288.28|288.78|288.18|0
1662075000000|2022-09-01 23:30:00|288.78|288.18|288.78|288.18|288.78|288.18|288.78|288.18|0
1662075300000|2022-09-01 23:35:00|288.88|288.28|288.88|288.28|288.88|288.28|288.88|288.28|0
1662075600000|2022-09-01 23:40:00|288.98|288.38|288.98|288.38|288.98|288.38|288.98|288.38|0
1662075900000|2022-09-01 23:45:00|288.88|288.28|288.88|288.28|288.98|288.38|288.88|288.28|0
1662076200000|2022-09-01 23:50:00|288.98|288.38|288.98|288.38|288.98|288.38|288.98|288.38|0
1662076800000|2022-09-02 00:00:00|288.88|288.28|288.88|288.28|288.88|288.28|288.78|288.18|0
1662077100000|2022-09-02 00:05:00|288.78|288.18|288.98|288.38|288.98|288.38|288.78|288.18|0
1662077400000|2022-09-02 00:10:00|289.08|288.48|288.88|288.28|289.08|288.48|288.88|288.28|0
1662077700000|2022-09-02 00:15:00|288.78|288.18|288.78|288.18|288.78|288.18|288.68|288.08|0
1662078000000|2022-09-02 00:20:00|288.68|288.08|288.78|288.18|288.88|288.28|288.68|288.08|0
1662078300000|2022-09-02 00:25:00|288.88|288.28|288.88|288.28|288.88|288.28|288.78|288.18|0
1662078600000|2022-09-02 00:30:00|288.48|288.18|288.33|288.13|288.63|288.48|287.78|287.63|330
1662078900000|2022-09-02 00:35:00|288.38|288.18|288.28|288.08|288.53|288.33|288.23|288.08|140
1662079200000|2022-09-02 00:40:00|288.23|288.03|288.28|288.13|288.38|288.23|288.08|287.93|210
1662079500000|2022-09-02 00:45:00|288.23|288.08|287.98|287.83|288.28|288.13|287.98|287.83|131
1662079800000|2022-09-02 00:50:00|288.03|287.88|288.13|287.93|288.13|287.98|287.93|287.78|152
1662080100000|2022-09-02 00:55:00|288.08|287.98|288.08|287.93|288.13|287.98|287.98|287.83|110
1662080400000|2022-09-02 01:00:00|287.93|287.78|287.73|287.58|288.03|287.88|287.68|287.53|915
1662080700000|2022-09-02 01:05:00|287.88|287.68|287.78|287.63|288.03|287.83|287.73|287.58|691
1662081000000|2022-09-02 01:10:00|287.88|287.73|287.93|287.78|287.98|287.83|287.78|287.63|394
1662081300000|2022-09-02 01:15:00|287.98|287.83|288.23|288.08|288.48|288.33|287.98|287.83|430
1662081600000|2022-09-02 01:20:00|288.28|288.13|287.58|287.43|288.28|288.13|287.58|287.43|448
1662081900000|2022-09-02 01:25:00|287.63|287.48|287.98|287.83|287.98|287.83|287.63|287.48|223
1662082200000|2022-09-02 01:30:00|287.93|287.78|287.98|287.83|288.03|287.88|287.83|287.68|299
1662082500000|2022-09-02 01:35:00|288.03|287.88|288.23|288.08|288.23|288.08|288.03|287.88|314
1662082800000|2022-09-02 01:40:00|288.18|288.03|288.08|287.93|288.33|288.18|288.03|287.88|439
1662083100000|2022-09-02 01:45:00|288.03|287.88|287.73|287.58|288.08|287.93|287.68|287.53|345
1662083400000|2022-09-02 01:50:00|287.78|287.63|287.58|287.43|287.83|287.68|287.58|287.43|226
1662083700000|2022-09-02 01:55:00|287.53|287.38|287.63|287.48|287.73|287.58|287.43|287.28|335
1662084000000|2022-09-02 02:00:00|287.58|287.43|287.53|287.38|287.73|287.58|287.53|287.38|305
1662084300000|2022-09-02 02:05:00|287.43|287.28|287.18|287.03|287.48|287.33|287.18|287.03|408
1662084600000|2022-09-02 02:10:00|287.23|287.08|286.98|286.83|287.28|287.13|286.98|286.83|338
1662084900000|2022-09-02 02:15:00|286.93|286.78|287.08|286.93|287.08|286.93|286.88|286.73|353
1662085200000|2022-09-02 02:20:00|287.13|286.98|287.18|287.03|287.28|287.13|287.13|286.98|201
1662085500000|2022-09-02 02:25:00|287.13|286.98|287.13|286.98|287.18|287.03|287.08|286.93|166
1662085800000|2022-09-02 02:30:00|287.08|286.88|287.43|287.28|287.43|287.28|287.03|286.88|211
1662086100000|2022-09-02 02:35:00|287.38|287.23|287.48|287.33|287.53|287.38|287.38|287.23|130
1662086400000|2022-09-02 02:40:00|287.43|287.28|287.43|287.28|287.43|287.28|287.33|287.18|115
1662086700000|2022-09-02 02:45:00|287.38|287.23|287.48|287.33|287.53|287.38|287.33|287.18|143
1662087000000|2022-09-02 02:50:00|287.53|287.28|287.58|287.43|287.58|287.43|287.53|287.28|177
1662087300000|2022-09-02 02:55:00|287.53|287.38|287.33|287.18|287.53|287.38|287.28|287.13|164
1662087600000|2022-09-02 03:00:00|287.28|287.13|287.63|287.48|287.68|287.53|287.23|287.08|340
1662087900000|2022-09-02 03:05:00|287.58|287.43|287.63|287.48|287.68|287.53|287.58|287.43|170
1662088200000|2022-09-02 03:10:00|287.68|287.53|287.38|287.23|287.73|287.58|287.33|287.18|303
1662088500000|2022-09-02 03:15:00|287.43|287.28|287.53|287.38|287.53|287.38|287.43|287.28|225
1662088800000|2022-09-02 03:20:00|287.48|287.33|287.33|287.18|287.48|287.33|287.28|287.13|221
1662089100000|2022-09-02 03:25:00|287.28|287.13|287.13|286.98|287.28|287.13|287.13|286.98|145
1662089400000|2022-09-02 03:30:00|287.18|287.03|287.28|287.13|287.28|287.13|287.18|287.03|200
1662089700000|2022-09-02 03:35:00|287.33|287.18|287.33|287.18|287.38|287.23|287.28|287.13|119
1662090000000|2022-09-02 03:40:00|287.28|287.13|287.33|287.18|287.38|287.18|287.23|287.08|246
1662090300000|2022-09-02 03:45:00|287.28|287.13|287.13|286.98|287.33|287.13|287.13|286.93|124
1662090600000|2022-09-02 03:50:00|287.08|286.93|287.08|286.93|287.08|286.93|287.03|286.88|180
1662090900000|2022-09-02 03:55:00|287.03|286.88|286.83|286.68|287.03|286.88|286.83|286.68|614
1662091200000|2022-09-02 04:00:00|286.78|286.63|286.73|286.58|286.83|286.68|286.63|286.48|313
1662091500000|2022-09-02 04:05:00|286.68|286.53|286.63|286.48|286.73|286.58|286.63|286.48|138
1662091800000|2022-09-02 04:10:00|286.58|286.43|286.63|286.48|286.63|286.48|286.58|286.38|281
1662092100000|2022-09-02 04:15:00|286.68|286.53|286.78|286.63|286.83|286.68|286.68|286.53|157
1662092400000|2022-09-02 04:20:00|286.73|286.58|286.68|286.53|286.73|286.58|286.68|286.53|111
1662092700000|2022-09-02 04:25:00|286.63|286.48|286.58|286.43|286.68|286.53|286.58|286.43|127
1662093000000|2022-09-02 04:30:00|286.53|286.38|286.53|286.38|286.58|286.38|286.53|286.33|85
1662093300000|2022-09-02 04:35:00|286.58|286.43|286.53|286.38|286.58|286.43|286.53|286.38|83
1662093600000|2022-09-02 04:40:00|286.48|286.33|286.38|286.23|286.48|286.33|286.38|286.23|127
1662093900000|2022-09-02 04:45:00|286.43|286.28|286.48|286.33|286.58|286.43|286.43|286.28|415
1662094200000|2022-09-02 04:50:00|286.53|286.38|286.53|286.38|286.58|286.43|286.48|286.33|280
1662094500000|2022-09-02 04:55:00|286.58|286.43|286.58|286.43|286.63|286.48|286.53|286.38|214
1662094800000|2022-09-02 05:00:00|286.53|286.38|286.73|286.58|286.83|286.68|286.43|286.28|359
1662095100000|2022-09-02 05:05:00|286.68|286.53|286.53|286.38|286.73|286.58|286.53|286.38|214
1662095400000|2022-09-02 05:10:00|286.58|286.43|286.38|286.23|286.58|286.43|286.38|286.23|306
1662095700000|2022-09-02 05:15:00|286.33|286.18|286.23|286.08|286.48|286.33|286.23|286.08|313
1662096000000|2022-09-02 05:20:00|286.18|286.03|286.08|285.93|286.23|286.08|286.08|285.93|303
1662096300000|2022-09-02 05:25:00|286.03|285.88|286.13|285.98|286.13|285.98|285.98|285.83|294
1662096600000|2022-09-02 05:30:00|286.08|285.93|286.28|286.13|286.43|286.28|286.08|285.93|329
1662096900000|2022-09-02 05:35:00|286.23|286.08|286.38|286.23|286.38|286.23|286.13|285.98|153
1662097200000|2022-09-02 05:40:00|286.43|286.28|286.18|286.03|286.43|286.28|286.18|286.03|197
1662097500000|2022-09-02 05:45:00|286.13|285.98|285.98|285.78|286.18|286.03|285.93|285.73|274
1662097800000|2022-09-02 05:50:00|285.93|285.83|286.13|285.98|286.13|285.98|285.93|285.78|176
1662098100000|2022-09-02 05:55:00|286.18|286.03|286.33|286.18|286.33|286.18|286.13|285.98|130
1662098400000|2022-09-02 06:00:00|286.28|286.13|286.13|285.98|286.38|286.23|286.03|285.88|155
1662098700000|2022-09-02 06:05:00|286.08|285.93|285.83|285.68|286.08|285.93|285.78|285.63|221
1662099000000|2022-09-02 06:10:00|285.88|285.73|285.88|285.73|285.93|285.78|285.78|285.63|182
1662099300000|2022-09-02 06:15:00|285.93|285.78|285.78|285.63|285.93|285.78|285.68|285.53|217
1662099600000|2022-09-02 06:20:00|285.73|285.58|285.88|285.73|285.88|285.73|285.73|285.58|256
1662099900000|2022-09-02 06:25:00|285.93|285.78|285.98|285.83|286.03|285.88|285.93|285.78|186
1662100200000|2022-09-02 06:30:00|286.03|285.88|286.08|285.93|286.13|285.98|285.98|285.83|186
1662100500000|2022-09-02 06:35:00|286.13|285.98|286.28|286.13|286.28|286.13|286.08|285.93|257
1662100800000|2022-09-02 06:40:00|286.23|286.08|286.23|286.08|286.23|286.08|286.18|286.03|150
1662101100000|2022-09-02 06:45:00|286.28|286.13|286.18|285.98|286.33|286.18|286.13|285.93|190
1662101400000|2022-09-02 06:50:00|286.13|286.03|286.08|285.93|286.23|286.08|286.03|285.83|292
1662101700000|2022-09-02 06:55:00|286.13|285.98|286.28|286.13|286.33|286.18|286.03|285.88|217
1662102000000|2022-09-02 07:00:00|286.33|286.18|285.98|285.83|286.33|286.18|285.93|285.78|287
1662102300000|2022-09-02 07:05:00|286.03|285.88|285.88|285.73|286.08|285.93|285.88|285.73|216
1662102600000|2022-09-02 07:10:00|285.98|285.83|285.98|285.83|286.13|285.98|285.93|285.73|261
1662102900000|2022-09-02 07:15:00|285.93|285.78|286.03|285.83|286.03|285.88|285.88|285.73|175
1662103200000|2022-09-02 07:20:00|285.98|285.88|286.38|286.23|286.38|286.23|285.98|285.83|187
1662103500000|2022-09-02 07:25:00|286.43|286.28|286.28|286.13|286.53|286.38|286.28|286.13|181
1662103800000|2022-09-02 07:30:00|286.33|286.18|286.43|286.28|286.53|286.38|286.33|286.18|308
1662104100000|2022-09-02 07:35:00|286.38|286.23|286.43|286.28|286.58|286.43|286.38|286.23|108
1662104400000|2022-09-02 07:40:00|286.38|286.23|286.48|286.33|286.48|286.33|286.38|286.23|99
1662104700000|2022-09-02 07:45:00|286.53|286.38|286.23|286.08|286.58|286.43|286.23|286.03|299
1662105000000|2022-09-02 07:50:00|286.18|286.03|286.28|286.13|286.38|286.23|286.18|286.03|191
1662105300000|2022-09-02 07:55:00|286.23|286.08|286.28|286.13|286.28|286.13|286.18|286.03|174
1662105600000|2022-09-02 08:00:00|286.33|286.18|286.53|286.38|286.53|286.38|286.33|286.18|236
1662105900000|2022-09-02 08:05:00|286.48|286.33|286.63|286.48|286.68|286.48|286.43|286.28|192
1662106200000|2022-09-02 08:10:00|286.58|286.43|286.93|286.78|286.98|286.83|286.58|286.43|282
1662106500000|2022-09-02 08:15:00|286.88|286.73|286.93|286.78|287.08|286.88|286.88|286.73|161
1662106800000|2022-09-02 08:20:00|286.98|286.83|286.98|286.83|287.23|287.08|286.98|286.83|220
1662107100000|2022-09-02 08:25:00|286.93|286.78|287.23|287.08|287.23|287.08|286.93|286.78|132
1662107400000|2022-09-02 08:30:00|287.28|287.13|287.08|286.93|287.28|287.13|287.08|286.93|165
1662107700000|2022-09-02 08:35:00|287.18|287.03|287.28|287.13|287.33|287.18|287.18|287.03|171
1662108000000|2022-09-02 08:40:00|287.33|287.18|287.23|287.08|287.33|287.18|287.23|287.08|123
1662108300000|2022-09-02 08:45:00|287.18|287.03|287.13|286.98|287.28|287.13|287.03|286.88|305
1662108600000|2022-09-02 08:50:00|287.08|286.93|287.13|286.98|287.28|287.13|287.08|286.93|219
1662108900000|2022-09-02 08:55:00|287.08|286.93|287.13|286.98|287.23|287.08|287.03|286.88|428
1662109200000|2022-09-02 09:00:00|287.08|286.93|286.88|286.73|287.18|287.03|286.78|286.58|592
1662109500000|2022-09-02 09:05:00|286.93|286.78|286.73|286.53|286.98|286.78|286.68|286.53|219
1662109800000|2022-09-02 09:10:00|286.68|286.58|286.73|286.58|286.78|286.63|286.68|286.53|31
1662110100000|2022-09-02 09:15:00|286.68|286.53|286.73|286.53|286.73|286.58|286.68|286.53|41
1662110400000|2022-09-02 09:20:00|286.98|286.38|286.88|286.28|286.98|286.38|286.88|286.28|0
1662110700000|2022-09-02 09:25:00|286.98|286.38|286.98|286.38|286.98|286.38|286.88|286.28|10
1662111000000|2022-09-02 09:30:00|286.88|286.28|286.88|286.28|286.88|286.28|286.78|286.18|0
1662111300000|2022-09-02 09:35:00|286.78|286.18|286.88|286.28|286.88|286.28|286.78|286.18|0
1662111600000|2022-09-02 09:40:00|286.98|286.38|286.88|286.28|286.98|286.38|286.88|286.28|0
1662111900000|2022-09-02 09:45:00|286.98|286.38|286.88|286.28|286.98|286.38|286.88|286.28|0
1662112200000|2022-09-02 09:50:00|286.78|286.58|286.78|286.63|286.88|286.68|286.73|286.53|21
1662112500000|2022-09-02 09:55:00|286.73|286.58|286.78|286.63|286.83|286.63|286.73|286.53|11
1662112800000|2022-09-02 10:00:00|286.83|286.58|286.88|286.73|286.93|286.78|286.73|286.58|16
1662113100000|2022-09-02 10:05:00|286.93|286.68|286.73|286.58|286.93|286.73|286.73|286.53|15
1662113400000|2022-09-02 10:10:00|286.68|286.53|286.78|286.58|286.78|286.63|286.63|286.43|4
1662113700000|2022-09-02 10:15:00|286.73|286.53|286.78|286.58|286.88|286.73|286.73|286.53|69
1662114000000|2022-09-02 10:20:00|286.73|286.53|286.68|286.48|286.78|286.58|286.63|286.43|1
1662114300000|2022-09-02 10:25:00|286.63|286.43|286.73|286.58|286.78|286.58|286.63|286.43|4
1662114600000|2022-09-02 10:30:00|286.78|286.63|286.73|286.53|286.78|286.63|286.63|286.43|25
1662114900000|2022-09-02 10:35:00|286.78|286.58|286.73|286.53|286.78|286.63|286.73|286.53|7
1662115200000|2022-09-02 10:40:00|286.78|286.58|286.73|286.53|286.78|286.63|286.68|286.53|14
1662115500000|2022-09-02 10:45:00|286.68|286.48|286.73|286.53|286.73|286.58|286.63|286.43|8
1662115800000|2022-09-02 10:50:00|286.68|286.48|286.78|286.63|286.78|286.63|286.63|286.48|54
1662116100000|2022-09-02 10:55:00|286.83|286.58|286.88|286.73|286.88|286.73|286.78|286.58|71
1662116400000|2022-09-02 11:00:00|286.93|286.78|286.88|286.73|286.93|286.78|286.83|286.68|61
1662116700000|2022-09-02 11:05:00|286.83|286.68|286.73|286.53|286.88|286.73|286.68|286.53|79
1662117000000|2022-09-02 11:10:00|286.68|286.58|286.68|286.48|286.73|286.58|286.53|286.38|19
1662117300000|2022-09-02 11:15:00|286.73|286.53|286.73|286.53|286.78|286.58|286.68|286.48|6
1662117600000|2022-09-02 11:20:00|286.68|286.48|286.63|286.43|286.73|286.53|286.58|286.38|3
1662117900000|2022-09-02 11:25:00|286.68|286.38|286.53|286.33|286.68|286.53|286.48|286.33|51
1662118200000|2022-09-02 11:30:00|286.48|286.38|286.58|286.38|286.63|286.43|286.48|286.33|11
1662118500000|2022-09-02 11:35:00|286.53|286.43|286.63|286.48|286.63|286.48|286.53|286.38|28
1662118800000|2022-09-02 11:40:00|286.68|286.53|286.68|286.53|286.68|286.53|286.63|286.48|43
1662119100000|2022-09-02 11:45:00|286.63|286.48|286.73|286.53|286.78|286.58|286.63|286.48|9
1662119400000|2022-09-02 11:50:00|286.68|286.58|286.78|286.63|286.78|286.63|286.68|286.53|21
1662119700000|2022-09-02 11:55:00|286.73|286.58|286.78|286.63|286.78|286.63|286.73|286.53|10
1662120000000|2022-09-02 12:00:00|286.73|286.58|286.73|286.58|286.78|286.63|286.73|286.58|20
1662120300000|2022-09-02 12:05:00|286.78|286.63|286.78|286.58|286.88|286.68|286.73|286.58|7
1662120600000|2022-09-02 12:10:00|286.73|286.63|286.73|286.53|286.78|286.63|286.68|286.53|4
1662120900000|2022-09-02 12:15:00|286.68|286.58|286.78|286.63|286.78|286.63|286.63|286.48|15
1662121200000|2022-09-02 12:20:00|286.83|286.68|286.93|286.78|286.93|286.78|286.78|286.63|56
1662121500000|2022-09-02 12:25:00|286.88|286.73|287.08|286.68|287.13|286.93|286.83|286.58|153
1662121800000|2022-09-02 12:30:00|287.03|286.73|287.28|287.08|287.63|287.43|286.88|286.48|233
1662122100000|2022-09-02 12:35:00|287.33|287.13|287.68|287.43|287.78|287.58|287.18|286.93|195
1662122400000|2022-09-02 12:40:00|287.73|287.48|287.18|287.03|287.73|287.58|287.18|287.03|68
1662122700000|2022-09-02 12:45:00|287.23|287.08|287.33|287.18|287.33|287.18|286.98|286.78|19
1662123000000|2022-09-02 12:50:00|287.38|287.23|287.43|287.23|287.48|287.33|287.38|287.18|23
1662123300000|2022-09-02 12:55:00|287.48|287.28|287.53|287.38|287.53|287.38|287.43|287.18|7
1662123600000|2022-09-02 13:00:00|287.58|287.33|287.58|287.38|287.58|287.43|287.43|287.28|21
1662123900000|2022-09-02 13:05:00|287.53|287.43|287.78|287.58|287.78|287.63|287.53|287.38|72
1662124200000|2022-09-02 13:10:00|287.73|287.63|287.68|287.53|287.78|287.63|287.68|287.53|90
1662124500000|2022-09-02 13:15:00|287.73|287.58|287.98|287.83|288.08|287.88|287.68|287.53|164
1662124800000|2022-09-02 13:20:00|287.93|287.78|287.88|287.73|288.03|287.88|287.83|287.68|176
1662125100000|2022-09-02 13:25:00|287.93|287.68|287.83|287.68|287.93|287.78|287.83|287.63|22
1662125400000|2022-09-02 13:30:00|287.88|287.73|287.43|287.23|288.03|287.88|287.28|287.13|140
1662125700000|2022-09-02 13:35:00|287.38|287.18|287.43|287.23|287.68|287.53|287.28|287.13|47
1662126000000|2022-09-02 13:40:00|287.38|287.18|286.88|286.73|287.43|287.18|286.78|286.58|40
1662126300000|2022-09-02 13:45:00|286.83|286.68|287.23|287.08|287.28|287.08|286.78|286.58|107
1662126600000|2022-09-02 13:50:00|287.28|287.13|287.28|287.08|287.43|287.28|287.03|286.88|34
1662126900000|2022-09-02 13:55:00|287.23|287.13|286.88|286.68|287.33|287.13|286.83|286.63|57
1662127200000|2022-09-02 14:00:00|286.93|286.73|286.88|286.73|287.18|286.98|286.68|286.53|41
1662127500000|2022-09-02 14:05:00|286.98|286.78|287.13|286.98|287.18|287.03|286.83|286.63|43
1662127800000|2022-09-02 14:10:00|287.18|287.03|287.63|287.43|287.68|287.48|287.13|287.03|58
1662128100000|2022-09-02 14:15:00|287.68|287.48|287.73|287.53|287.93|287.73|287.63|287.48|45
1662128400000|2022-09-02 14:20:00|287.68|287.58|287.73|287.53|287.83|287.63|287.53|287.33|55
1662128700000|2022-09-02 14:25:00|287.78|287.58|288.13|287.93|288.13|287.93|287.73|287.53|47
1662129000000|2022-09-02 14:30:00|288.08|287.98|288.38|288.18|288.43|288.28|288.08|287.98|39
1662129300000|2022-09-02 14:35:00|288.33|288.23|288.48|288.33|288.63|288.43|288.33|288.13|55
1662129600000|2022-09-02 14:40:00|288.58|288.38|288.48|288.28|288.68|288.53|288.43|288.28|14
1662129900000|2022-09-02 14:45:00|288.53|288.33|288.43|288.28|288.63|288.48|288.43|288.23|70
1662130200000|2022-09-02 14:50:00|288.53|288.33|288.43|288.23|288.68|288.48|288.43|288.23|56
1662130500000|2022-09-02 14:55:00|288.48|288.28|288.53|288.38|288.58|288.38|288.28|288.08|46
1662130800000|2022-09-02 15:00:00|288.58|288.43|288.63|288.48|288.68|288.53|288.38|288.23|74
1662131100000|2022-09-02 15:05:00|288.68|288.43|288.58|288.38|288.78|288.63|288.43|288.28|40
1662131400000|2022-09-02 15:10:00|288.53|288.43|288.63|288.43|288.63|288.48|288.43|288.23|34
1662131700000|2022-09-02 15:15:00|288.58|288.38|288.63|288.48|288.63|288.48|288.43|288.28|28
1662132000000|2022-09-02 15:20:00|288.58|288.43|288.63|288.48|288.68|288.53|288.48|288.28|84
1662132300000|2022-09-02 15:25:00|288.58|288.43|288.38|288.23|288.58|288.43|288.38|288.18|74
1662132600000|2022-09-02 15:30:00|288.43|288.28|288.53|288.33|288.63|288.43|288.38|288.23|25
1662132900000|2022-09-02 15:35:00|288.48|288.28|288.58|288.38|288.63|288.43|288.43|288.28|35
1662133200000|2022-09-02 15:40:00|288.63|288.43|288.38|288.18|288.63|288.43|288.23|288.08|25
1662133500000|2022-09-02 15:45:00|288.43|288.23|288.58|288.43|288.68|288.48|288.33|288.13|11
1662133800000|2022-09-02 15:50:00|288.63|288.48|288.68|288.48|288.68|288.53|288.58|288.38|8
1662134100000|2022-09-02 15:55:00|288.63|288.43|288.63|288.48|288.68|288.53|288.58|288.43|6
1662134400000|2022-09-02 16:00:00|288.68|288.53|288.58|288.43|288.68|288.53|288.48|288.33|3
1662134700000|2022-09-02 16:05:00|288.53|288.38|288.48|288.28|288.58|288.43|288.38|288.23|10
1662135000000|2022-09-02 16:10:00|288.43|288.33|288.38|288.18|288.58|288.38|288.38|288.18|30
1662135300000|2022-09-02 16:15:00|288.33|288.13|288.18|288.03|288.38|288.18|288.18|288.03|4
1662135600000|2022-09-02 16:20:00|288.23|288.08|287.63|287.48|288.23|288.08|287.58|287.38|31
1662135900000|2022-09-02 16:25:00|287.58|287.38|287.38|287.23|287.68|287.48|287.33|287.18|15
1662136200000|2022-09-02 16:30:00|287.43|287.28|287.33|287.08|287.68|287.53|287.13|286.98|18
1662136500000|2022-09-02 16:35:00|287.28|287.13|287.23|287.03|287.33|287.13|286.98|286.83|29
1662136800000|2022-09-02 16:40:00|287.28|287.08|286.88|286.68|287.28|287.13|286.83|286.63|19
1662137100000|2022-09-02 16:45:00|286.83|286.63|286.88|286.73|287.03|286.83|286.73|286.53|18
1662137400000|2022-09-02 16:50:00|286.93|286.68|286.83|286.63|286.93|286.73|286.58|286.38|19
1662137700000|2022-09-02 16:55:00|286.88|286.68|286.88|286.68|286.93|286.73|286.63|286.48|32
1662138000000|2022-09-02 17:00:00|286.83|286.63|286.73|286.53|286.83|286.63|286.38|286.18|61
1662138300000|2022-09-02 17:05:00|286.68|286.48|286.43|286.23|286.73|286.58|286.33|286.13|43
1662138600000|2022-09-02 17:10:00|286.38|286.28|286.53|286.33|286.53|286.33|286.18|286.03|75
1662138900000|2022-09-02 17:15:00|286.48|286.38|286.43|286.23|286.68|286.48|286.28|286.08|23
1662139200000|2022-09-02 17:20:00|286.38|286.18|285.98|285.83|286.38|286.23|285.98|285.78|144
1662139500000|2022-09-02 17:25:00|285.93|285.78|285.93|285.73|286.03|285.88|285.83|285.68|84
1662139800000|2022-09-02 17:30:00|285.88|285.78|286.03|285.88|286.13|285.93|285.78|285.63|48
1662140100000|2022-09-02 17:35:00|286.08|285.83|286.08|285.88|286.23|286.08|285.93|285.78|29
1662140400000|2022-09-02 17:40:00|286.03|285.83|286.13|285.93|286.18|286.03|285.98|285.83|13
1662140700000|2022-09-02 17:45:00|286.18|285.98|285.78|285.63|286.23|286.03|285.73|285.58|26
1662141000000|2022-09-02 17:50:00|285.73|285.58|285.78|285.58|285.83|285.63|285.53|285.33|31
1662141300000|2022-09-02 17:55:00|285.73|285.53|285.68|285.48|285.78|285.58|285.58|285.43|9
1662141600000|2022-09-02 18:00:00|285.63|285.53|285.83|285.68|285.93|285.73|285.63|285.48|45
1662141900000|2022-09-02 18:05:00|285.78|285.63|285.98|285.78|285.98|285.83|285.73|285.58|52
1662142200000|2022-09-02 18:10:00|286.03|285.83|285.83|285.63|286.03|285.83|285.78|285.63|4
1662142500000|2022-09-02 18:15:00|285.78|285.58|285.88|285.68|285.93|285.78|285.73|285.53|1
1662142800000|2022-09-02 18:20:00|285.83|285.73|285.88|285.68|285.93|285.78|285.78|285.58|3
1662143100000|2022-09-02 18:25:00|285.83|285.63|286.23|286.08|286.28|286.08|285.83|285.63|3
1662143400000|2022-09-02 18:30:00|286.28|286.03|286.18|285.93|286.28|286.08|286.08|285.93|3
1662143700000|2022-09-02 18:35:00|286.13|285.98|286.38|286.18|286.43|286.23|286.08|285.93|3
1662144000000|2022-09-02 18:40:00|286.43|286.23|286.43|286.23|286.48|286.28|286.23|286.08|2
1662144300000|2022-09-02 18:45:00|286.38|286.18|286.23|285.98|286.43|286.23|286.18|285.98|0
1662144600000|2022-09-02 18:50:00|286.18|286.03|286.03|285.83|286.23|286.03|286.03|285.83|2
1662144900000|2022-09-02 18:55:00|285.98|285.78|285.93|285.73|286.08|285.88|285.83|285.68|17
1662145200000|2022-09-02 19:00:00|285.88|285.68|286.28|286.08|286.33|286.13|285.83|285.68|2
1662145500000|2022-09-02 19:05:00|286.23|286.03|286.23|286.03|286.38|286.18|286.18|285.98|0
1662145800000|2022-09-02 19:10:00|286.18|286.08|286.23|286.03|286.28|286.08|286.08|285.88|2
1662146100000|2022-09-02 19:15:00|286.18|285.98|286.18|285.98|286.33|286.13|286.08|285.88|2
1662146400000|2022-09-02 19:20:00|286.13|286.03|285.88|285.68|286.28|286.08|285.83|285.68|8
1662146700000|2022-09-02 19:25:00|285.83|285.63|286.03|285.83|286.08|285.88|285.83|285.63|8
1662147000000|2022-09-02 19:30:00|285.98|285.78|285.78|285.58|286.03|285.83|285.78|285.58|5
1662147300000|2022-09-02 19:35:00|285.73|285.53|285.58|285.38|285.78|285.58|285.43|285.28|48
1662147600000|2022-09-02 19:40:00|285.53|285.33|285.43|285.28|285.58|285.38|285.38|285.23|27
1662147900000|2022-09-02 19:45:00|285.48|285.33|285.83|285.63|285.83|285.68|285.43|285.33|20
1662148200000|2022-09-02 19:50:00|285.88|285.73|286.08|285.88|286.08|285.88|285.83|285.68|37
1662148500000|2022-09-02 19:55:00|286.13|285.93|286.33|286.13|286.33|286.18|286.03|285.83|139
1662148800000|2022-09-02 20:00:00|286.28|286.18|286.38|286.18|286.38|286.23|286.28|286.08|10
1662149100000|2022-09-02 20:05:00|286.33|286.13|286.28|286.08|286.38|286.18|286.23|286.08|5
1662149400000|2022-09-02 20:10:00|286.23|286.13|286.18|285.98|286.28|286.13|286.13|285.98|13
1662149700000|2022-09-02 20:15:00|286.13|285.93|286.18|285.93|286.18|285.98|286.13|285.93|1
1662150000000|2022-09-02 20:20:00|286.13|285.98|286.18|285.98|286.18|285.98|286.08|285.93|7
1662150300000|2022-09-02 20:25:00|286.23|286.03|286.43|286.18|286.43|286.23|286.18|286.03|17
1662150600000|2022-09-02 20:30:00|286.38|286.23|286.43|286.28|286.48|286.28|286.38|286.18|0
1662150900000|2022-09-02 20:35:00|286.48|286.33|286.48|286.28|286.48|286.33|286.43|286.28|7
1662151200000|2022-09-02 20:40:00|286.43|286.23|286.58|286.13|286.58|286.28|286.43|286.13|15
1662151500000|2022-09-02 20:45:00|286.48|286.08|286.48|286.13|286.73|286.38|286.33|286.03|86
1662151800000|2022-09-02 20:50:00|286.53|286.18|286.53|286.08|286.53|286.23|286.43|286.08|2
1662152100000|2022-09-02 20:55:00|286.68|286.13|286.68|285.88|287.08|286.13|286.63|285.83|11
1662328800000|2022-09-04 22:00:00|286.28|285.68|286.28|285.68|286.28|285.68|286.18|285.58|0
1662329100000|2022-09-04 22:05:00|286.18|285.58|285.78|285.18|286.18|285.58|285.78|285.18|0
1662329400000|2022-09-04 22:10:00|285.88|285.28|285.88|285.28|285.88|285.28|285.78|285.18|0
1662329700000|2022-09-04 22:15:00|285.78|285.18|285.58|284.98|285.88|285.28|285.58|284.98|0
1662330000000|2022-09-04 22:20:00|285.68|285.08|285.68|285.08|285.68|285.08|285.58|284.98|0
1662330300000|2022-09-04 22:25:00|285.58|284.98|285.68|285.08|285.68|285.08|285.58|284.98|0
1662330600000|2022-09-04 22:30:00|285.78|285.18|285.68|285.08|285.78|285.18|285.58|284.98|0
1662331500000|2022-09-04 22:45:00|285.58|284.98|285.58|284.98|285.68|285.08|285.58|284.98|0
1662331800000|2022-09-04 22:50:00|285.68|285.08|285.58|284.98|285.68|285.08|285.58|284.98|0
1662332100000|2022-09-04 22:55:00|285.48|284.88|285.48|284.88|285.58|284.98|285.48|284.88|0
1662332400000|2022-09-04 23:00:00|285.58|284.98|285.58|284.98|285.68|285.08|285.58|284.98|0
1662332700000|2022-09-04 23:05:00|285.68|285.08|285.58|284.98|285.68|285.08|285.58|284.98|0
1662333000000|2022-09-04 23:10:00|285.68|285.08|285.68|285.08|285.68|285.08|285.58|284.98|0
1662333300000|2022-09-04 23:15:00|285.58|284.98|285.68|285.08|285.68|285.08|285.58|284.98|0
1662333600000|2022-09-04 23:20:00|285.78|285.18|285.88|285.28|285.88|285.28|285.78|285.18|0
1662333900000|2022-09-04 23:25:00|285.98|285.38|285.98|285.38|285.98|285.38|285.88|285.28|0
1662334200000|2022-09-04 23:30:00|285.88|285.28|285.88|285.28|285.98|285.38|285.88|285.28|0
1662334500000|2022-09-04 23:35:00|285.98|285.38|285.88|285.28|285.98|285.38|285.88|285.28|0
1662334800000|2022-09-04 23:40:00|285.98|285.38|285.98|285.38|285.98|285.38|285.88|285.28|0
1662335100000|2022-09-04 23:45:00|285.88|285.28|285.98|285.38|285.98|285.38|285.88|285.28|0
1662335400000|2022-09-04 23:50:00|286.08|285.48|286.08|285.48|286.18|285.58|286.08|285.48|0
1662335700000|2022-09-04 23:55:00|286.18|285.58|286.08|285.48|286.18|285.58|286.08|285.48|0
1662336000000|2022-09-05 00:00:00|286.18|285.58|286.28|285.68|286.38|285.78|286.08|285.48|0
1662336300000|2022-09-05 00:05:00|286.18|285.58|286.28|285.68|286.38|285.78|286.18|285.58|0
1662336600000|2022-09-05 00:10:00|286.38|285.78|286.38|285.78|286.38|285.78|286.28|285.68|0
1662337500000|2022-09-05 00:25:00|285.98|285.38|286.08|285.48|286.08|285.48|285.98|285.38|0
1662337800000|2022-09-05 00:30:00|285.93|285.58|286.43|286.23|286.63|286.43|285.43|285.28|485
1662338100000|2022-09-05 00:35:00|286.38|286.28|286.23|286.08|286.48|286.28|286.13|285.98|255
1662338400000|2022-09-05 00:40:00|286.28|285.98|286.18|286.03|286.28|286.08|286.03|285.88|189
1662338700000|2022-09-05 00:45:00|286.13|285.98|286.43|286.28|286.48|286.33|286.13|285.93|187
1662339000000|2022-09-05 00:50:00|286.48|286.33|286.38|286.23|286.48|286.33|286.18|286.03|153
1662339300000|2022-09-05 00:55:00|286.33|286.18|286.83|286.68|286.93|286.78|286.33|286.18|271
1662339600000|2022-09-05 01:00:00|287.03|286.83|287.93|287.78|287.93|287.78|286.78|286.63|591
1662339900000|2022-09-05 01:05:00|287.98|287.83|287.63|287.48|288.03|287.88|287.63|287.48|206
1662340200000|2022-09-05 01:10:00|287.68|287.53|287.93|287.78|287.93|287.78|287.63|287.48|137
1662340500000|2022-09-05 01:15:00|287.98|287.83|287.68|287.53|287.98|287.83|287.68|287.53|179
1662340800000|2022-09-05 01:20:00|287.63|287.48|287.53|287.38|287.88|287.73|287.53|287.38|130
1662341100000|2022-09-05 01:25:00|287.48|287.33|287.58|287.43|287.73|287.58|287.48|287.33|112
1662341400000|2022-09-05 01:30:00|287.53|287.38|287.63|287.48|287.63|287.48|287.38|287.23|159
1662341700000|2022-09-05 01:35:00|287.58|287.43|287.19|287.04|287.63|287.48|287.19|287.04|115
1662342000000|2022-09-05 01:40:00|287.14|286.99|286.94|286.79|287.19|287.04|286.84|286.69|418
1662342300000|2022-09-05 01:45:00|286.99|286.84|287.09|286.94|287.09|286.94|286.84|286.69|87
1662342600000|2022-09-05 01:50:00|287.14|286.99|287.09|286.94|287.19|287.04|287.04|286.89|94
1662342900000|2022-09-05 01:55:00|287.14|286.99|287.39|287.24|287.49|287.34|287.14|286.99|210
1662343200000|2022-09-05 02:00:00|287.44|287.29|287.44|287.29|287.54|287.34|287.29|287.14|156
1662343500000|2022-09-05 02:05:00|287.49|287.34|287.29|287.14|287.49|287.34|287.29|287.14|119
1662343800000|2022-09-05 02:10:00|287.34|287.19|287.64|287.49|287.69|287.54|287.34|287.19|117
1662344100000|2022-09-05 02:15:00|287.59|287.44|287.79|287.64|287.84|287.69|287.49|287.34|74
1662344400000|2022-09-05 02:20:00|287.84|287.69|287.64|287.49|287.89|287.74|287.59|287.44|149
1662344700000|2022-09-05 02:25:00|287.69|287.54|287.59|287.44|287.79|287.64|287.59|287.44|122
1662345000000|2022-09-05 02:30:00|287.54|287.39|287.39|287.24|287.59|287.44|287.39|287.24|79
1662345300000|2022-09-05 02:35:00|287.44|287.29|287.29|287.14|287.49|287.34|287.29|287.14|107
1662345600000|2022-09-05 02:40:00|287.34|287.19|287.39|287.24|287.44|287.29|287.29|287.14|55
1662345900000|2022-09-05 02:45:00|287.34|287.19|287.39|287.24|287.54|287.39|287.34|287.19|70
1662346200000|2022-09-05 02:50:00|287.44|287.29|287.39|287.24|287.49|287.34|287.34|287.14|113
1662346500000|2022-09-05 02:55:00|287.44|287.29|287.44|287.29|287.44|287.29|287.39|287.24|60
1662346800000|2022-09-05 03:00:00|287.49|287.34|287.49|287.34|287.54|287.39|287.39|287.24|113
1662347100000|2022-09-05 03:05:00|287.54|287.39|287.44|287.29|287.54|287.39|287.39|287.19|83
1662347400000|2022-09-05 03:10:00|287.49|287.34|287.39|287.24|287.54|287.34|287.39|287.24|78
1662347700000|2022-09-05 03:15:00|287.44|287.29|287.44|287.29|287.49|287.34|287.44|287.24|125
1662348000000|2022-09-05 03:20:00|287.49|287.34|287.39|287.24|287.49|287.34|287.39|287.19|106
1662348300000|2022-09-05 03:25:00|287.44|287.29|287.44|287.29|287.44|287.29|287.44|287.29|25
1662348600000|2022-09-05 03:30:00|287.49|287.34|287.54|287.39|287.54|287.39|287.44|287.29|75
1662348900000|2022-09-05 03:35:00|287.49|287.34|287.59|287.44|287.59|287.44|287.49|287.34|86
1662349200000|2022-09-05 03:40:00|287.64|287.49|287.59|287.44|287.64|287.49|287.54|287.39|92
1662349500000|2022-09-05 03:45:00|287.64|287.49|287.54|287.39|287.69|287.54|287.54|287.39|109
1662349800000|2022-09-05 03:50:00|287.49|287.34|287.59|287.44|287.64|287.44|287.49|287.34|72
1662350100000|2022-09-05 03:55:00|287.64|287.49|287.59|287.44|287.64|287.49|287.59|287.44|118
1662350400000|2022-09-05 04:00:00|287.64|287.49|287.64|287.49|287.64|287.49|287.64|287.49|41
1662350700000|2022-09-05 04:05:00|287.59|287.44|287.59|287.44|287.59|287.44|287.49|287.29|61
1662351000000|2022-09-05 04:10:00|287.54|287.39|287.54|287.39|287.59|287.44|287.54|287.39|51
1662351300000|2022-09-05 04:15:00|287.49|287.34|287.34|287.19|287.54|287.34|287.34|287.14|140
1662351600000|2022-09-05 04:20:00|287.29|287.14|287.44|287.29|287.44|287.29|287.29|287.14|134
1662351900000|2022-09-05 04:25:00|287.49|287.34|287.59|287.44|287.59|287.44|287.49|287.29|91
1662352200000|2022-09-05 04:30:00|287.64|287.49|287.59|287.44|287.74|287.59|287.59|287.44|66
1662352500000|2022-09-05 04:35:00|287.54|287.39|287.54|287.39|287.54|287.39|287.54|287.34|18
1662352800000|2022-09-05 04:40:00|287.59|287.44|287.59|287.44|287.59|287.44|287.59|287.44|32
1662353100000|2022-09-05 04:45:00|287.54|287.39|287.49|287.34|287.54|287.39|287.44|287.29|71
1662353400000|2022-09-05 04:50:00|287.44|287.29|287.54|287.34|287.54|287.39|287.44|287.29|51
1662353700000|2022-09-05 04:55:00|287.49|287.39|287.54|287.39|287.59|287.44|287.44|287.29|75
1662354000000|2022-09-05 05:00:00|287.49|287.34|287.49|287.29|287.54|287.39|287.44|287.29|200
1662354300000|2022-09-05 05:05:00|287.44|287.34|287.44|287.24|287.49|287.34|287.34|287.19|186
1662354600000|2022-09-05 05:10:00|287.39|287.29|287.64|287.49|287.64|287.49|287.39|287.24|121
1662354900000|2022-09-05 05:15:00|287.59|287.44|287.64|287.49|287.64|287.49|287.54|287.39|115
1662355200000|2022-09-05 05:20:00|287.59|287.44|287.64|287.49|287.64|287.49|287.59|287.44|63
1662355500000|2022-09-05 05:25:00|287.59|287.44|287.49|287.34|287.64|287.49|287.44|287.29|82
1662355800000|2022-09-05 05:30:00|287.54|287.39|287.39|287.24|287.54|287.39|287.34|287.19|85
1662356100000|2022-09-05 05:35:00|287.44|287.29|287.49|287.34|287.49|287.34|287.34|287.19|92
1662356400000|2022-09-05 05:40:00|287.44|287.29|287.34|287.19|287.44|287.29|287.34|287.19|122
1662356700000|2022-09-05 05:45:00|287.39|287.24|287.34|287.14|287.39|287.24|287.29|287.14|44
1662357000000|2022-09-05 05:50:00|287.29|287.19|287.44|287.29|287.44|287.29|287.29|287.14|69
1662357300000|2022-09-05 05:55:00|287.39|287.24|287.39|287.19|287.44|287.29|287.34|287.19|78
1662357600000|2022-09-05 06:00:00|287.34|287.24|287.69|287.54|287.69|287.54|287.29|287.14|123
1662357900000|2022-09-05 06:05:00|287.74|287.59|287.84|287.69|287.84|287.69|287.74|287.59|80
1662358200000|2022-09-05 06:10:00|287.79|287.64|287.79|287.64|287.84|287.69|287.74|287.59|63
1662358500000|2022-09-05 06:15:00|287.74|287.59|287.79|287.64|287.79|287.64|287.69|287.54|67
1662358800000|2022-09-05 06:20:00|287.84|287.69|287.74|287.59|287.84|287.69|287.74|287.59|84
1662359100000|2022-09-05 06:25:00|287.79|287.64|287.89|287.74|287.94|287.79|287.79|287.64|157
1662359400000|2022-09-05 06:30:00|287.84|287.69|287.84|287.69|287.89|287.74|287.79|287.64|104
1662359700000|2022-09-05 06:35:00|287.89|287.74|287.89|287.74|287.94|287.79|287.84|287.64|155
1662360000000|2022-09-05 06:40:00|287.94|287.79|287.94|287.74|288.09|287.94|287.89|287.74|200
1662360300000|2022-09-05 06:45:00|287.89|287.69|288.04|287.89|288.09|287.94|287.79|287.64|120
1662360600000|2022-09-05 06:50:00|288.09|287.94|288.14|287.99|288.24|288.09|288.09|287.94|145
1662360900000|2022-09-05 06:55:00|288.09|287.94|287.89|287.74|288.09|287.94|287.89|287.69|109
1662361200000|2022-09-05 07:00:00|287.94|287.69|288.04|287.84|288.14|287.99|287.84|287.69|253
1662361500000|2022-09-05 07:05:00|287.99|287.79|288.04|287.89|288.14|287.99|287.94|287.79|152
1662361800000|2022-09-05 07:10:00|287.99|287.84|287.89|287.74|288.04|287.89|287.84|287.69|146
1662362100000|2022-09-05 07:15:00|287.84|287.69|287.94|287.79|288.04|287.89|287.84|287.69|71
1662362400000|2022-09-05 07:20:00|287.99|287.84|287.54|287.39|287.99|287.84|287.54|287.34|144
1662362700000|2022-09-05 07:25:00|287.59|287.44|287.59|287.44|287.69|287.54|287.49|287.34|152
1662363000000|2022-09-05 07:30:00|287.64|287.49|287.89|287.74|287.94|287.79|287.64|287.49|162
1662363300000|2022-09-05 07:35:00|287.94|287.79|287.74|287.59|287.99|287.84|287.74|287.54|84
1662363600000|2022-09-05 07:40:00|287.79|287.64|287.69|287.54|287.84|287.69|287.64|287.49|106
1662363900000|2022-09-05 07:45:00|287.64|287.49|287.44|287.29|287.69|287.54|287.44|287.24|139
1662364200000|2022-09-05 07:50:00|287.49|287.34|287.54|287.39|287.59|287.44|287.39|287.24|241
1662364500000|2022-09-05 07:55:00|287.59|287.44|287.59|287.44|287.59|287.44|287.49|287.34|138
1662364800000|2022-09-05 08:00:00|287.54|287.39|287.39|287.24|287.54|287.39|287.39|287.19|141
1662365100000|2022-09-05 08:05:00|287.34|287.19|287.39|287.24|287.44|287.29|287.34|287.19|145
1662365400000|2022-09-05 08:10:00|287.44|287.29|287.24|287.09|287.44|287.29|287.24|287.04|147
1662365700000|2022-09-05 08:15:00|287.29|287.14|287.34|287.19|287.49|287.34|287.29|287.14|88
1662366000000|2022-09-05 08:20:00|287.39|287.24|287.29|287.14|287.39|287.24|287.29|287.09|103
1662366300000|2022-09-05 08:25:00|287.34|287.19|287.49|287.34|287.54|287.39|287.29|287.14|76
1662366600000|2022-09-05 08:30:00|287.54|287.39|287.64|287.49|287.64|287.49|287.54|287.39|82
1662366900000|2022-09-05 08:35:00|287.69|287.54|287.84|287.69|287.84|287.69|287.69|287.54|66
1662367200000|2022-09-05 08:40:00|287.89|287.74|287.79|287.64|287.94|287.79|287.74|287.59|93
1662367500000|2022-09-05 08:45:00|287.74|287.59|287.79|287.64|287.94|287.79|287.64|287.49|197
1662367800000|2022-09-05 08:50:00|287.84|287.59|287.89|287.74|287.94|287.79|287.79|287.59|170
1662368100000|2022-09-05 08:55:00|287.84|287.69|287.74|287.59|287.89|287.74|287.64|287.49|303
1662368400000|2022-09-05 09:00:00|287.79|287.54|287.89|287.74|287.94|287.79|287.64|287.49|584
1662368700000|2022-09-05 09:05:00|287.94|287.79|287.79|287.64|288.04|287.89|287.79|287.64|195
1662369000000|2022-09-05 09:10:00|287.84|287.69|287.94|287.74|287.94|287.79|287.79|287.69|46
1662369300000|2022-09-05 09:15:00|287.99|287.79|288.14|287.94|288.14|287.94|287.94|287.79|62
1662369600000|2022-09-05 09:20:00|288.24|287.64|288.14|287.54|288.24|287.64|288.04|287.44|1
1662369900000|2022-09-05 09:25:00|288.04|287.44|288.24|287.64|288.34|287.74|288.04|287.44|10
1662370200000|2022-09-05 09:30:00|288.34|287.74|288.44|287.84|288.44|287.84|288.24|287.64|0
1662370500000|2022-09-05 09:35:00|288.34|287.74|288.34|287.74|288.44|287.84|288.34|287.74|0
1662370800000|2022-09-05 09:40:00|288.44|287.84|288.54|287.94|288.54|287.94|288.44|287.84|0
1662371100000|2022-09-05 09:45:00|288.64|288.04|288.54|287.94|288.64|288.04|288.44|287.84|0
1662371400000|2022-09-05 09:50:00|288.59|288.34|288.34|288.19|288.64|288.49|288.29|288.09|108
1662371700000|2022-09-05 09:55:00|288.29|288.14|288.24|288.04|288.39|288.19|288.14|287.99|68
1662372000000|2022-09-05 10:00:00|288.19|288.09|288.14|287.94|288.24|288.09|288.09|287.94|21
1662372300000|2022-09-05 10:05:00|288.09|287.89|288.19|288.04|288.19|288.04|288.04|287.89|7
1662372600000|2022-09-05 10:10:00|288.14|287.99|288.19|288.04|288.24|288.04|288.09|287.89|24
1662372900000|2022-09-05 10:15:00|288.24|288.09|288.14|287.99|288.24|288.09|288.14|287.99|15
1662373200000|2022-09-05 10:20:00|288.19|288.04|288.29|288.09|288.39|288.24|288.19|287.99|80
1662373500000|2022-09-05 10:25:00|288.34|288.14|288.19|288.04|288.34|288.14|288.19|288.04|4
1662373800000|2022-09-05 10:30:00|288.24|287.99|288.04|287.89|288.24|288.04|288.04|287.89|50
1662374100000|2022-09-05 10:35:00|288.09|287.94|288.14|287.99|288.24|288.04|288.09|287.94|13
1662374400000|2022-09-05 10:40:00|288.19|287.94|288.14|287.99|288.19|287.99|288.04|287.89|2
1662374700000|2022-09-05 10:45:00|288.19|287.94|288.14|287.99|288.19|287.99|288.04|287.89|14
1662375000000|2022-09-05 10:50:00|288.09|287.94|288.09|287.89|288.14|287.99|288.04|287.89|6
1662375300000|2022-09-05 10:55:00|288.04|287.84|287.99|287.84|288.04|287.84|287.94|287.79|8
1662375600000|2022-09-05 11:00:00|287.94|287.79|288.14|287.99|288.19|287.99|287.94|287.79|27
1662375900000|2022-09-05 11:05:00|288.19|287.94|288.09|287.89|288.19|287.99|288.04|287.89|23
1662376200000|2022-09-05 11:10:00|288.04|287.94|288.14|287.94|288.14|287.99|288.04|287.94|22
1662376500000|2022-09-05 11:15:00|288.09|287.99|288.14|287.94|288.14|287.99|288.09|287.94|36
1662376800000|2022-09-05 11:20:00|288.09|287.99|288.19|288.04|288.19|288.04|288.09|287.94|60
1662377100000|2022-09-05 11:25:00|288.14|287.99|288.24|288.04|288.24|288.09|288.14|287.99|50
1662377400000|2022-09-05 11:30:00|288.29|288.09|288.24|288.04|288.29|288.14|288.19|288.04|37
1662377700000|2022-09-05 11:35:00|288.19|288.09|288.19|288.04|288.19|288.09|288.19|287.99|12
1662378000000|2022-09-05 11:40:00|288.14|287.99|288.14|287.99|288.19|288.04|288.14|287.94|32
1662378300000|2022-09-05 11:45:00|288.19|288.04|288.14|287.99|288.19|288.04|288.09|287.94|53
1662378600000|2022-09-05 11:50:00|288.19|288.04|288.04|287.89|288.19|288.04|288.04|287.89|21
1662378900000|2022-09-05 11:55:00|288.09|287.94|288.09|287.94|288.09|287.94|287.99|287.84|7
1662379200000|2022-09-05 12:00:00|288.14|287.89|288.09|287.94|288.14|287.99|288.04|287.89|11
1662379500000|2022-09-05 12:05:00|288.04|287.89|287.89|287.74|288.09|287.94|287.79|287.59|49
1662379800000|2022-09-05 12:10:00|287.94|287.69|287.99|287.79|287.99|287.84|287.89|287.69|11
1662380100000|2022-09-05 12:15:00|287.94|287.74|288.04|287.84|288.04|287.89|287.89|287.69|3
1662380400000|2022-09-05 12:20:00|287.99|287.89|287.89|287.74|288.04|287.89|287.89|287.74|15
1662380700000|2022-09-05 12:25:00|287.94|287.79|287.89|287.74|287.94|287.79|287.89|287.69|8
1662381000000|2022-09-05 12:30:00|287.94|287.79|287.89|287.74|287.94|287.79|287.89|287.74|11
1662381300000|2022-09-05 12:35:00|287.94|287.79|287.94|287.79|288.04|287.84|287.89|287.79|13
1662381600000|2022-09-05 12:40:00|287.99|287.84|287.99|287.79|288.09|287.94|287.94|287.79|15
1662381900000|2022-09-05 12:45:00|287.94|287.84|287.94|287.74|287.99|287.84|287.89|287.74|4
1662382200000|2022-09-05 12:50:00|287.89|287.79|287.99|287.79|287.99|287.79|287.89|287.74|29
1662382500000|2022-09-05 12:55:00|287.94|287.84|287.94|287.79|287.99|287.84|287.89|287.74|13
1662382800000|2022-09-05 13:00:00|287.99|287.84|287.99|287.84|287.99|287.84|287.94|287.74|23
1662383100000|2022-09-05 13:05:00|288.04|287.89|288.14|287.99|288.19|287.99|288.04|287.84|26
1662383400000|2022-09-05 13:10:00|288.19|288.04|288.34|288.19|288.34|288.19|288.14|288.04|11
1662383700000|2022-09-05 13:15:00|288.29|288.14|288.24|288.09|288.34|288.14|288.24|288.09|21
1662384000000|2022-09-05 13:20:00|288.19|288.04|288.19|288.04|288.24|288.09|288.14|287.99|21
1662384300000|2022-09-05 13:25:00|288.24|288.09|288.19|288.04|288.24|288.09|288.19|288.04|6
1662384600000|2022-09-05 13:30:00|288.24|288.09|288.09|287.94|288.24|288.09|288.09|287.94|21
1662384900000|2022-09-05 13:35:00|288.19|287.99|288.19|288.04|288.24|288.09|288.09|287.94|30
1662385200000|2022-09-05 13:40:00|288.24|288.09|288.09|287.94|288.29|288.09|288.09|287.94|5
1662385500000|2022-09-05 13:45:00|288.14|287.99|288.09|287.94|288.24|288.09|288.04|287.89|30
1662385800000|2022-09-05 13:50:00|288.14|287.99|287.94|287.79|288.19|287.99|287.94|287.79|41
1662386100000|2022-09-05 13:55:00|287.99|287.84|287.99|287.84|288.04|287.89|287.94|287.79|37
1662386400000|2022-09-05 14:00:00|287.94|287.79|287.94|287.79|287.99|287.79|287.89|287.74|28
1662386700000|2022-09-05 14:05:00|287.89|287.74|287.94|287.79|287.99|287.79|287.84|287.69|34
1662387000000|2022-09-05 14:10:00|287.99|287.84|287.99|287.84|288.04|287.84|287.99|287.79|27
1662387300000|2022-09-05 14:15:00|287.94|287.79|287.94|287.79|287.99|287.84|287.89|287.74|13
1662387600000|2022-09-05 14:20:00|287.89|287.74|287.94|287.79|287.94|287.79|287.89|287.74|14
1662387900000|2022-09-05 14:25:00|287.99|287.84|287.99|287.79|287.99|287.84|287.94|287.79|19
1662388200000|2022-09-05 14:30:00|288.04|287.84|288.09|287.94|288.14|287.99|287.99|287.79|7
1662388500000|2022-09-05 14:35:00|288.04|287.89|288.19|287.99|288.24|288.04|288.04|287.89|13
1662388800000|2022-09-05 14:40:00|288.24|288.04|288.24|288.04|288.29|288.09|288.19|287.99|15
1662389100000|2022-09-05 14:45:00|288.29|288.09|288.19|287.99|288.29|288.09|288.19|287.99|14
1662389400000|2022-09-05 14:50:00|288.14|288.04|288.24|288.09|288.29|288.09|288.14|287.99|8
1662389700000|2022-09-05 14:55:00|288.19|288.04|288.24|288.04|288.24|288.09|288.19|287.99|11
1662390000000|2022-09-05 15:00:00|288.19|287.99|288.24|288.04|288.29|288.09|288.14|287.94|18
1662390300000|2022-09-05 15:05:00|288.19|288.09|288.04|287.89|288.24|288.09|288.04|287.89|8
1662390600000|2022-09-05 15:10:00|288.09|287.84|288.04|287.89|288.09|287.89|287.99|287.84|2
1662390900000|2022-09-05 15:15:00|287.99|287.84|287.99|287.84|288.04|287.89|287.89|287.74|66
1662391200000|2022-09-05 15:20:00|287.94|287.79|287.84|287.69|287.99|287.84|287.79|287.64|99
1662391500000|2022-09-05 15:25:00|287.94|287.74|287.84|287.69|287.94|287.79|287.74|287.59|135
1662391800000|2022-09-05 15:30:00|287.79|287.64|287.99|287.79|287.99|287.79|287.74|287.59|20
1662392100000|2022-09-05 15:35:00|287.94|287.74|287.99|287.79|288.04|287.84|287.94|287.74|0
1662392400000|2022-09-05 15:40:00|288.04|287.84|288.09|287.89|288.09|287.89|287.99|287.84|5
1662392700000|2022-09-05 15:45:00|288.04|287.94|288.09|287.89|288.14|287.94|288.04|287.89|0
1662393000000|2022-09-05 15:50:00|288.04|287.84|288.09|287.89|288.09|287.89|288.04|287.84|1
1662393300000|2022-09-05 15:55:00|288.14|287.94|288.24|288.04|288.24|288.04|288.14|287.94|0
1662393600000|2022-09-05 16:00:00|288.19|288.09|288.24|288.04|288.29|288.14|288.19|288.04|10
1662393900000|2022-09-05 16:05:00|288.19|288.09|288.14|287.94|288.24|288.09|288.14|287.94|7
1662394200000|2022-09-05 16:10:00|288.19|287.99|288.29|288.09|288.29|288.09|288.19|287.99|1
1662394500000|2022-09-05 16:15:00|288.24||288.24||288.29||288.24||0
1662394800000|2022-09-05 16:20:00|288.29|288.14|288.39|288.24|288.39|288.24|288.24|288.14|5
1662395100000|2022-09-05 16:25:00|288.44|288.29|288.44|288.29|288.44|288.29|288.44|288.29|1
1662395400000|2022-09-05 16:30:00|288.39|288.24|288.39|288.19|288.39|288.24|288.29|288.09|14
1662395700000|2022-09-05 16:35:00||288.14||288.14||288.19||288.14|0
1662396000000|2022-09-05 16:40:00|288.29|288.19|288.29|288.09|288.34|288.19|288.29|288.09|2
1662396300000|2022-09-05 16:45:00|288.34|288.14|288.24|288.04|288.34|288.14|288.24|288.04|1
1662396600000|2022-09-05 16:50:00|288.29|288.09|288.34|288.14|288.39|288.19|288.24|288.04|2
1662396900000|2022-09-05 16:55:00|288.29|288.09|288.29|287.94|288.34|288.14|288.29|287.94|1
1662397200000|2022-09-05 17:00:00|288.34|287.99|288.29|288.04|288.34|288.14|288.29|287.99|1
1662397500000|2022-09-05 17:05:00||288.09||288.04||288.09||288.04|2
1662397800000|2022-09-05 17:10:00|288.34|288.09|288.29|288.04|288.34|288.09|288.29|288.04|1
1662398100000|2022-09-05 17:15:00|288.34|288.09|288.29|288.04|288.34|288.09|288.29|288.04|1
1662398400000|2022-09-05 17:20:00|288.34|287.99|288.44|288.04|288.44|288.09|288.29|287.99|3
1662399000000|2022-09-05 17:30:00|288.49|288.09|288.54|288.04|288.54|288.19|288.49|288.04|1
1662399600000|2022-09-05 17:40:00|288.59|288.09|288.54|288.09|288.59|288.24|288.54|288.09|1
1662400200000|2022-09-05 17:50:00|288.59|288.24|288.54|288.09|288.59|288.24|288.54|288.09|1
1662400800000|2022-09-05 18:00:00|288.59|288.14|288.54|288.09|288.59|288.29|288.54|288.09|1
1662401400000|2022-09-05 18:10:00|288.59|288.14|288.54|288.19|288.59|288.29|288.54|288.14|1
1662401700000|2022-09-05 18:15:00|288.49|288.14|288.44|288.19|288.49|288.19|288.39|288.14|0
1662402000000|2022-09-05 18:20:00|288.49|288.29|288.49|288.19|288.54|288.29|288.49|288.19|1
1662402600000|2022-09-05 18:30:00|288.54|288.29|288.54|288.19|288.59|288.29|288.54|288.19|2
1662403200000|2022-09-05 18:40:00|288.59|288.29|288.54|288.19|288.59|288.29|288.54|288.19|1
1662403800000|2022-09-05 18:50:00|288.59|288.29|288.54|288.19|288.59|288.29|288.54|288.19|1
1662404400000|2022-09-05 19:00:00|288.59|288.29|288.54|288.19|288.59|288.29|288.54|288.19|1
1662405000000|2022-09-05 19:10:00|288.59|288.29|288.54|288.19|288.59|288.29|288.54|288.19|1
1662405600000|2022-09-05 19:20:00|288.59|288.29|288.54|288.19|288.59|288.29|288.54|288.19|1
1662406200000|2022-09-05 19:30:00|288.59|288.34|288.54|288.19|288.59|288.34|288.54|288.19|1
1662406800000|2022-09-05 19:40:00|288.59|288.34|288.59|288.19|288.64|288.34|288.59|288.19|1
1662407400000|2022-09-05 19:50:00|288.64|288.34|288.59|288.19|288.64|288.34|288.59|288.19|2
1662408000000|2022-09-05 20:00:00|288.64|288.34|288.59|288.19|288.64|288.34|288.59|288.19|1
1662409500000|2022-09-05 20:25:00|288.54|288.14|288.44|287.74|288.59|288.14|288.24|287.74|9
1662409800000|2022-09-05 20:30:00|288.49|287.89|288.54|287.89|288.54|287.89|288.49|287.89|2
1662410100000|2022-09-05 20:35:00||288.04||288.09||288.09||288.04|0
1662410400000|2022-09-05 20:40:00|288.59|288.14|288.29|287.89|288.64|288.29|288.09|287.69|76
1662410700000|2022-09-05 20:45:00|288.24|287.84|288.19|287.74|288.59|288.09|288.04|287.64|16
1662411000000|2022-09-05 20:50:00|288.09|287.64|288.09|287.79|288.44|288.09|288.04|287.64|4
1662411300000|2022-09-05 20:55:00|288.04|287.69|288.29|287.79|288.29|287.79|287.99|287.69|0
1662411600000|2022-09-05 21:00:00|288.34|287.64|288.59|287.64|288.64|287.64|288.34|287.64|1
1662412200000|2022-09-05 21:10:00|288.44|287.84|288.44|287.84|288.44|287.84|288.44|287.84|0
1662415200000|2022-09-05 22:00:00|288.54|287.94|288.44|287.84|288.54|287.94|288.34|287.74|0
1662415800000|2022-09-05 22:10:00|288.54|287.94|288.54|287.94|288.54|287.94|288.44|287.84|0
1662416400000|2022-09-05 22:20:00|288.64|288.04|288.64|288.04|288.64|288.04|288.54|287.94|0
1662416700000|2022-09-05 22:25:00|288.74|288.14|288.74|288.14|288.74|288.14|288.64|288.04|0
1662417000000|2022-09-05 22:30:00|288.74|288.14|288.84|288.24|288.84|288.24|288.74|288.14|0
1662417300000|2022-09-05 22:35:00|288.74|288.14|289.14|288.54|289.14|288.54|288.74|288.14|0
1662417600000|2022-09-05 22:40:00|289.04|288.44|288.94|288.34|289.14|288.54|288.94|288.34|0
1662418200000|2022-09-05 22:50:00|288.94|288.34|288.94|288.34|288.94|288.34|288.94|288.34|0
1662418500000|2022-09-05 22:55:00|288.84|288.24|288.84|288.24|288.94|288.34|288.84|288.24|0
1662419400000|2022-09-05 23:10:00|288.74|288.14|288.74|288.14|288.74|288.14|288.74|288.14|0
1662419700000|2022-09-05 23:15:00|288.84|288.24|288.84|288.24|288.84|288.24|288.74|288.14|0
1662420000000|2022-09-05 23:20:00|288.74|288.14|288.74|288.14|288.84|288.24|288.74|288.14|0
1662420900000|2022-09-05 23:35:00|288.84|288.24|288.84|288.24|288.84|288.24|288.74|288.14|0
1662421500000|2022-09-05 23:45:00|288.74|288.14|288.74|288.14|288.84|288.24|288.74|288.14|0
1662421800000|2022-09-05 23:50:00|288.84|288.24|288.64|288.04|288.84|288.24|288.64|288.04|0
1662422100000|2022-09-05 23:55:00|288.74|288.14|288.74|288.14|288.74|288.14|288.74|288.14|0
1662422400000|2022-09-06 00:00:00|288.64|288.04|288.54|287.94|288.64|288.04|288.44|287.84|0
1662422700000|2022-09-06 00:05:00|288.64|288.04|288.64|288.04|288.64|288.04|288.54|287.94|0
1662423000000|2022-09-06 00:10:00|288.74|288.14|288.74|288.14|288.74|288.14|288.64|288.04|0
1662423300000|2022-09-06 00:15:00|288.94|288.34|289.04|288.44|289.04|288.44|288.84|288.24|0
1662423600000|2022-09-06 00:20:00|289.14|288.54|289.14|288.54|289.14|288.54|289.04|288.44|0
1662423900000|2022-09-06 00:25:00|289.04|288.44|289.24|288.64|289.24|288.64|289.04|288.44|0
1662424200000|2022-09-06 00:30:00|288.39|287.79|288.49|288.34|288.89|288.69|288.09|287.79|199
1662424500000|2022-09-06 00:35:00|288.54|288.29|288.54|288.34|288.64|288.49|288.39|288.19|177
1662424800000|2022-09-06 00:40:00|288.59|288.39|288.74|288.59|288.74|288.59|288.44|288.29|322
1662425100000|2022-09-06 00:45:00|288.79|288.64|288.94|288.79|289.04|288.89|288.79|288.64|179
1662425400000|2022-09-06 00:50:00|288.99|288.74|288.89|288.74|288.99|288.74|288.74|288.59|180
1662425700000|2022-09-06 00:55:00|288.84|288.69|288.94|288.79|289.14|288.99|288.84|288.69|126
1662426000000|2022-09-06 01:00:00|288.89|288.74|288.74|288.59|288.89|288.74|288.39|288.24|405
1662426300000|2022-09-06 01:05:00|288.79|288.54|288.84|288.69|288.84|288.69|288.64|288.49|120
1662426600000|2022-09-06 01:10:00|288.89|288.74|288.74|288.59|288.99|288.84|288.74|288.59|254
1662426900000|2022-09-06 01:15:00|288.69|288.54|288.49|288.34|288.74|288.59|288.49|288.34|225
1662427200000|2022-09-06 01:20:00|288.54|288.29|288.44|288.29|288.54|288.39|288.34|288.19|153
1662427500000|2022-09-06 01:25:00|288.49|288.24|288.39|288.24|288.54|288.39|288.39|288.24|184
1662427800000|2022-09-06 01:30:00|288.34|288.19|288.34|288.19|288.44|288.29|288.34|288.14|136
1662428100000|2022-09-06 01:35:00|288.39|288.24|288.44|288.29|288.59|288.44|288.39|288.24|139
1662428400000|2022-09-06 01:40:00|288.39|288.24|288.19|288.04|288.44|288.29|288.19|288.04|196
1662428700000|2022-09-06 01:45:00|288.14|287.99|288.04|287.89|288.19|288.04|288.04|287.89|160
1662429000000|2022-09-06 01:50:00|287.99|287.84|287.89|287.74|288.09|287.94|287.84|287.69|148
1662429300000|2022-09-06 01:55:00|287.84|287.69|287.79|287.64|287.94|287.79|287.74|287.59|162
1662429600000|2022-09-06 02:00:00|287.89|287.74|287.84|287.69|287.94|287.79|287.74|287.59|166
1662429900000|2022-09-06 02:05:00|287.79|287.59|287.54|287.39|287.84|287.69|287.54|287.39|190
1662430200000|2022-09-06 02:10:00|287.49|287.34|287.64|287.49|287.64|287.49|287.34|287.19|186
1662430500000|2022-09-06 02:15:00|287.59|287.44|287.49|287.34|287.69|287.54|287.49|287.34|122
1662430800000|2022-09-06 02:20:00|287.44|287.29|287.54|287.39|287.54|287.39|287.39|287.24|110
1662431100000|2022-09-06 02:25:00|287.59|287.44|287.79|287.59|287.79|287.64|287.59|287.44|124
1662431400000|2022-09-06 02:30:00|287.74|287.64|287.74|287.59|287.79|287.64|287.59|287.44|112
1662431700000|2022-09-06 02:35:00|287.69|287.54|287.84|287.69|287.89|287.69|287.69|287.54|89
1662432000000|2022-09-06 02:40:00|287.89|287.74|287.94|287.79|287.94|287.79|287.79|287.64|105
1662432300000|2022-09-06 02:45:00|287.89|287.74|287.84|287.69|287.94|287.79|287.79|287.64|93
1662432600000|2022-09-06 02:50:00|287.89|287.74|287.84|287.69|287.89|287.74|287.79|287.64|112
1662432900000|2022-09-06 02:55:00|287.89|287.74|287.84|287.69|287.89|287.74|287.84|287.69|46
1662433200000|2022-09-06 03:00:00|287.89|287.74|287.69|287.54|287.89|287.74|287.64|287.49|80
1662433500000|2022-09-06 03:05:00|287.74|287.59|287.64|287.49|287.74|287.59|287.64|287.49|50
1662433800000|2022-09-06 03:10:00|287.54|287.39|287.59|287.39|287.69|287.54|287.54|287.39|212
1662434100000|2022-09-06 03:15:00|287.54|287.34|287.89|287.74|287.89|287.74|287.54|287.34|185
1662434400000|2022-09-06 03:20:00|287.94|287.79|287.89|287.74|287.94|287.79|287.84|287.69|104
1662434700000|2022-09-06 03:25:00|287.84|287.69|287.74|287.59|287.84|287.74|287.74|287.59|34
1662435000000|2022-09-06 03:30:00|287.79|287.69|287.74|287.54|287.84|287.69|287.69|287.54|126
1662435300000|2022-09-06 03:35:00|287.79|287.59|287.69|287.54|287.84|287.64|287.69|287.54|78
1662435600000|2022-09-06 03:40:00|287.64|287.49|287.64|287.49|287.69|287.54|287.59|287.44|95
1662435900000|2022-09-06 03:45:00|287.59|287.44|287.69|287.54|287.79|287.64|287.59|287.44|190
1662436200000|2022-09-06 03:50:00|287.74|287.59|287.74|287.54|287.74|287.59|287.64|287.44|121
1662436500000|2022-09-06 03:55:00|287.69|287.59|287.99|287.84|287.99|287.84|287.64|287.49|136
1662436800000|2022-09-06 04:00:00|287.94|287.79|287.84|287.69|288.04|287.89|287.79|287.59|86
1662437100000|2022-09-06 04:05:00|287.79|287.64|287.74|287.59|287.84|287.69|287.74|287.59|52
1662437400000|2022-09-06 04:10:00|287.69|287.54|287.79|287.64|287.79|287.64|287.69|287.54|77
1662437700000|2022-09-06 04:15:00|287.74|287.59|287.74|287.54|287.84|287.69|287.69|287.54|98
1662438000000|2022-09-06 04:20:00|287.69|287.59|287.74|287.59|287.84|287.64|287.64|287.49|236
1662438300000|2022-09-06 04:25:00|287.79|287.64|287.74|287.59|287.84|287.64|287.74|287.59|40
1662438600000|2022-09-06 04:30:00|287.79|287.64|287.69|287.54|287.79|287.64|287.64|287.49|81
1662438900000|2022-09-06 04:35:00|||||||||20
1662439200000|2022-09-06 04:40:00|287.64|287.49|287.69|287.54|287.69|287.54|287.64|287.49|111
1662439500000|2022-09-06 04:45:00|287.74|287.59|287.74|287.59|287.79|287.64|287.74|287.59|67
1662439800000|2022-09-06 04:50:00|||||||||18
1662440100000|2022-09-06 04:55:00|287.79|287.64|287.59|287.44|287.79|287.64|287.59|287.44|182
1662440400000|2022-09-06 05:00:00|287.69|287.54|287.79|287.64|287.99|287.84|287.69|287.54|232
1662440700000|2022-09-06 05:05:00|287.74|287.59|287.84|287.69|287.89|287.74|287.74|287.59|128
1662441000000|2022-09-06 05:10:00|287.79|287.64|287.79|287.64|287.84|287.69|287.69|287.54|121
1662441300000|2022-09-06 05:15:00|287.74|287.59|287.84|287.69|287.84|287.69|287.74|287.59|66
1662441600000|2022-09-06 05:20:00|287.89|287.74|287.94|287.79|287.94|287.79|287.84|287.69|86
1662441900000|2022-09-06 05:25:00|287.89|287.74|287.79|287.64|287.94|287.79|287.79|287.59|84
1662442200000|2022-09-06 05:30:00|287.74|287.59|287.69|287.54|287.74|287.59|287.64|287.49|150
1662442500000|2022-09-06 05:35:00|287.64|287.49|287.64|287.49|287.69|287.54|287.59|287.44|89
1662442800000|2022-09-06 05:40:00|287.59|287.44|287.49|287.34|287.59|287.44|287.44|287.24|309
1662443100000|2022-09-06 05:45:00|287.44|287.29|287.44|287.29|287.44|287.29|287.29|287.14|132
1662443400000|2022-09-06 05:50:00|287.39|287.24|287.39|287.24|287.44|287.29|287.34|287.19|117
1662443700000|2022-09-06 05:55:00|287.44|287.29|287.39|287.24|287.49|287.34|287.34|287.19|163
1662444000000|2022-09-06 06:00:00|287.44|287.29|287.19|287.04|287.49|287.34|287.19|287.04|276
1662444300000|2022-09-06 06:05:00|287.29|287.14|287.24|287.09|287.34|287.19|287.14|286.99|194
1662444600000|2022-09-06 06:10:00|287.19|287.04|287.24|287.09|287.24|287.09|287.19|287.04|164
1662444900000|2022-09-06 06:15:00|287.29|287.14|287.19|287.04|287.29|287.14|287.14|286.99|159
1662445200000|2022-09-06 06:20:00|287.24|287.09|287.29|287.14|287.29|287.14|287.19|287.04|148
1662445500000|2022-09-06 06:25:00|287.34|287.19|287.39|287.24|287.39|287.24|287.29|287.14|156
1662445800000|2022-09-06 06:30:00|287.44|287.29|287.64|287.49|287.64|287.49|287.44|287.29|149
1662446100000|2022-09-06 06:35:00|287.69|287.54|287.64|287.49|287.74|287.59|287.54|287.39|221
1662446400000|2022-09-06 06:40:00|287.69|287.54|287.74|287.59|287.79|287.64|287.69|287.49|178
1662446700000|2022-09-06 06:45:00|287.79|287.64|287.84|287.69|287.89|287.74|287.79|287.64|117
1662447000000|2022-09-06 06:50:00|287.79|287.64|287.84|287.69|287.84|287.69|287.74|287.59|163
1662447300000|2022-09-06 06:55:00|287.89|287.74|288.09|287.94|288.14|287.99|287.89|287.74|239
1662447600000|2022-09-06 07:00:00|288.04|287.89|288.44|288.29|288.49|288.34|288.04|287.89|462
1662447900000|2022-09-06 07:05:00|288.54|288.34|288.49|288.34|288.64|288.49|288.39|288.24|214
1662448200000|2022-09-06 07:10:00|288.54|288.39|288.64|288.49|288.79|288.64|288.49|288.34|345
1662448500000|2022-09-06 07:15:00|288.69|288.54|288.74|288.59|288.94|288.79|288.69|288.49|271
1662448800000|2022-09-06 07:20:00|288.79|288.64|288.99|288.84|289.19|289.04|288.79|288.64|390
1662449100000|2022-09-06 07:25:00|289.04|288.79|289.04|288.89|289.14|288.99|288.94|288.79|282
1662449400000|2022-09-06 07:30:00|288.99|288.84|288.94|288.79|289.09|288.94|288.84|288.69|189
1662449700000|2022-09-06 07:35:00|288.99|288.84|288.69|288.54|289.04|288.89|288.69|288.54|145
1662450000000|2022-09-06 07:40:00|288.79|288.64|288.74|288.59|288.84|288.69|288.74|288.59|153
1662450300000|2022-09-06 07:45:00|288.79|288.64|288.69|288.54|288.79|288.64|288.69|288.54|130
1662450600000|2022-09-06 07:50:00|288.74|288.49|288.69|288.54|288.74|288.59|288.64|288.49|106
1662450900000|2022-09-06 07:55:00|288.74|288.59|288.69|288.54|288.79|288.64|288.69|288.54|93
1662451200000|2022-09-06 08:00:00|288.74|288.59|288.64|288.49|288.74|288.59|288.54|288.34|167
1662451500000|2022-09-06 08:05:00|288.69|288.54|288.44|288.29|288.69|288.54|288.44|288.29|134
1662451800000|2022-09-06 08:10:00|288.39|288.24|288.34|288.19|288.44|288.29|288.29|288.14|192
1662452100000|2022-09-06 08:15:00|288.29|288.14|288.34|288.19|288.39|288.24|288.19|288.04|142
1662452400000|2022-09-06 08:20:00|288.29|288.14|288.34|288.19|288.49|288.34|288.29|288.14|132
1662452700000|2022-09-06 08:25:00|288.39|288.24|288.54|288.39|288.54|288.39|288.39|288.24|57
1662453000000|2022-09-06 08:30:00|288.59|288.44|288.64|288.44|288.69|288.49|288.49|288.34|128
1662453300000|2022-09-06 08:35:00|288.59|288.49|288.69|288.54|288.69|288.54|288.49|288.34|83
1662453600000|2022-09-06 08:40:00|288.74|288.59|288.54|288.39|288.79|288.64|288.54|288.39|95
1662453900000|2022-09-06 08:45:00|288.59|288.44|288.59|288.44|288.64|288.49|288.49|288.34|134
1662454200000|2022-09-06 08:50:00|288.64|288.49|288.69|288.54|288.69|288.54|288.59|288.44|133
1662454500000|2022-09-06 08:55:00|288.64|288.49|288.59|288.39|288.64|288.49|288.49|288.34|401
1662454800000|2022-09-06 09:00:00|288.54|288.34|288.19|288.04|288.54|288.34|288.14|287.99|597
1662455100000|2022-09-06 09:05:00|288.24|288.09|287.99|287.84|288.24|288.09|287.84|287.69|466
1662455400000|2022-09-06 09:10:00|287.94|287.79|287.94|287.74|288.04|287.89|287.89|287.74|71
1662455700000|2022-09-06 09:15:00|287.89|287.79|287.94|287.74|287.99|287.84|287.89|287.74|39
1662456000000|2022-09-06 09:20:00|288.24|287.64|288.34|287.74|288.34|287.74|288.14|287.54|0
1662456300000|2022-09-06 09:25:00|288.24|287.64|288.44|287.84|288.44|287.84|288.24|287.64|10
1662456600000|2022-09-06 09:30:00|288.34|287.74|288.44|287.84|288.44|287.84|288.34|287.74|0
1662457200000|2022-09-06 09:40:00|288.54|287.94|288.44|287.84|288.54|287.94|288.44|287.84|0
1662457500000|2022-09-06 09:45:00|288.54|287.94|288.34|287.74|288.54|287.94|288.34|287.74|0
1662457800000|2022-09-06 09:50:00|287.94|287.79|287.99|287.79|288.09|287.89|287.89|287.69|23
1662458100000|2022-09-06 09:55:00|288.04|287.84|288.04|287.89|288.04|287.89|287.94|287.79|10
1662458400000|2022-09-06 10:00:00|288.09|287.84|288.14|287.94|288.14|287.99|288.04|287.84|13
1662458700000|2022-09-06 10:05:00|288.19|287.99|287.99|287.84|288.19|287.99|287.99|287.84|15
1662459000000|2022-09-06 10:10:00|287.94|287.74|288.14|287.99|288.14|287.99|287.89|287.74|44
1662459300000|2022-09-06 10:15:00|288.19|288.04|288.24|288.04|288.24|288.09|288.14|287.94|12
1662459600000|2022-09-06 10:20:00|288.19|287.99|288.29|288.09|288.29|288.09|288.14|287.99|21
1662459900000|2022-09-06 10:25:00|288.24|288.14|288.24|288.09|288.39|288.24|288.19|288.04|61
1662460200000|2022-09-06 10:30:00|288.19|288.04|288.29|288.09|288.29|288.14|288.14|287.99|29
1662460500000|2022-09-06 10:35:00|288.24|288.14|288.14|287.99|288.29|288.14|288.14|287.94|31
1662460800000|2022-09-06 10:40:00|288.19|288.04|288.14|287.99|288.24|288.04|288.14|287.94|24
1662461100000|2022-09-06 10:45:00|288.09|287.94|288.04|287.89|288.19|288.04|287.99|287.84|39
1662461400000|2022-09-06 10:50:00|287.99|287.84|288.04|287.84|288.09|287.89|287.94|287.79|23
1662461700000|2022-09-06 10:55:00|287.99|287.89|287.99|287.84|288.04|287.89|287.99|287.84|15
1662462000000|2022-09-06 11:00:00|287.94|287.79|287.94|287.79|287.99|287.84|287.89|287.74|16
1662462300000|2022-09-06 11:05:00|287.89|287.74|287.94|287.79|287.94|287.79|287.89|287.74|24
1662462600000|2022-09-06 11:10:00|287.99|287.84|287.94|287.79|288.04|287.84|287.89|287.74|20
1662462900000|2022-09-06 11:15:00|287.89|287.74|287.89|287.74|287.94|287.74|287.84|287.69|14
1662463200000|2022-09-06 11:20:00|287.84|287.69|287.69|287.49|287.89|287.74|287.59|287.44|26
1662463500000|2022-09-06 11:25:00|287.64|287.54|287.69|287.54|287.79|287.59|287.64|287.49|4
1662463800000|2022-09-06 11:30:00|287.64|287.49|287.69|287.54|287.74|287.54|287.59|287.44|11
1662464100000|2022-09-06 11:35:00|287.64|287.49|287.54|287.34|287.69|287.49|287.49|287.34|4
1662464400000|2022-09-06 11:40:00|287.49|287.29|287.49|287.29|287.49|287.34|287.39|287.24|43
1662464700000|2022-09-06 11:45:00|287.54|287.34|287.49|287.29|287.54|287.39|287.44|287.24|9
1662465000000|2022-09-06 11:50:00|287.44|287.34|287.49|287.34|287.54|287.39|287.44|287.24|16
1662465300000|2022-09-06 11:55:00|287.54|287.39|287.54|287.39|287.64|287.49|287.49|287.34|23
1662465600000|2022-09-06 12:00:00|287.59|287.44|287.59|287.44|287.64|287.49|287.54|287.39|23
1662465900000|2022-09-06 12:05:00|287.54|287.39|287.69|287.49|287.69|287.54|287.49|287.34|4
1662466200000|2022-09-06 12:10:00|287.64|287.54|287.74|287.59|287.74|287.59|287.59|287.44|9
1662466500000|2022-09-06 12:15:00|287.69|287.54|287.64|287.49|287.74|287.54|287.64|287.44|15
1662466800000|2022-09-06 12:20:00|287.69|287.54|287.69|287.49|287.74|287.54|287.64|287.44|5
1662467100000|2022-09-06 12:25:00|287.64|287.54|287.59|287.39|287.69|287.54|287.59|287.39|10
1662467400000|2022-09-06 12:30:00|287.54|287.34|287.54|287.34|287.59|287.39|287.49|287.29|1
1662467700000|2022-09-06 12:35:00|287.49|287.39|287.64|287.44|287.64|287.49|287.49|287.34|0
1662468000000|2022-09-06 12:40:00|287.59|287.39|287.69|287.54|287.74|287.59|287.59|287.39|10
1662468300000|2022-09-06 12:45:00|287.64|287.49|287.64|287.49|287.69|287.54|287.49|287.34|41
1662468600000|2022-09-06 12:50:00|287.69|287.54|287.69|287.54|287.69|287.54|287.64|287.49|5
1662468900000|2022-09-06 12:55:00|287.64|287.49|287.49|287.34|287.69|287.54|287.49|287.34|18
1662469200000|2022-09-06 13:00:00|287.54|287.29|287.49|287.29|287.64|287.44|287.44|287.29|24
1662469500000|2022-09-06 13:05:00|287.54|287.34|287.49|287.34|287.54|287.34|287.34|287.19|18
1662469800000|2022-09-06 13:10:00|287.44|287.29|287.44|287.29|287.49|287.34|287.39|287.24|6
1662470100000|2022-09-06 13:15:00|287.49|287.24|287.59|287.39|287.59|287.44|287.44|287.24|4
1662470400000|2022-09-06 13:20:00|287.54|287.44|287.64|287.49|287.69|287.49|287.54|287.39|9
1662470700000|2022-09-06 13:25:00|287.59|287.44|287.29|287.14|287.64|287.44|287.29|287.09|34
1662471000000|2022-09-06 13:30:00|287.34|287.19|286.74|286.59|287.59|287.44|286.64|286.49|247
1662471300000|2022-09-06 13:35:00|286.79|286.64|286.69|286.49|287.14|286.94|286.64|286.44|132
1662471600000|2022-09-06 13:40:00|286.64|286.44|286.64|286.44|286.94|286.69|286.44|286.29|103
1662471900000|2022-09-06 13:45:00|286.69|286.49|286.39|286.19|286.74|286.49|286.14|285.94|246
1662472200000|2022-09-06 13:50:00|286.34|286.24|285.89|285.74|286.39|286.24|285.84|285.69|113
1662472500000|2022-09-06 13:55:00|285.84|285.69|285.94|285.74|286.04|285.79|285.69|285.54|153
1662472800000|2022-09-06 14:00:00|285.84|285.64|284.99|284.84|285.89|285.64|284.89|284.74|367
1662473100000|2022-09-06 14:05:00|285.04|284.89|285.59|285.44|285.64|285.44|284.99|284.84|205
1662473400000|2022-09-06 14:10:00|285.64|285.39|285.94|285.74|285.94|285.79|285.49|285.29|274
1662473700000|2022-09-06 14:15:00|285.89|285.69|285.79|285.59|286.04|285.89|285.64|285.44|50
1662474000000|2022-09-06 14:20:00|285.74|285.54|285.64|285.44|285.99|285.79|285.44|285.29|129
1662474300000|2022-09-06 14:25:00|285.69|285.49|286.04|285.84|286.14|285.94|285.44|285.29|107
1662474600000|2022-09-06 14:30:00|285.99|285.79|285.84|285.64|286.09|285.84|285.69|285.54|68
1662474900000|2022-09-06 14:35:00|285.89|285.69|286.14|285.94|286.24|286.09|285.69|285.54|29
1662475200000|2022-09-06 14:40:00|286.19|285.99|286.19|285.99|286.59|286.39|286.09|285.94|72
1662475500000|2022-09-06 14:45:00|286.14|285.94|286.09|285.89|286.29|286.09|286.04|285.89|57
1662475800000|2022-09-06 14:50:00|286.04|285.94|286.54|286.39|286.99|286.79|286.04|285.84|254
1662476100000|2022-09-06 14:55:00|286.59|286.34|286.54|286.39|286.84|286.69|286.49|286.29|78
1662476400000|2022-09-06 15:00:00|286.59|286.34|286.54|286.39|286.59|286.44|286.29|286.14|46
1662476700000|2022-09-06 15:05:00|286.59|286.34|286.69|286.49|286.89|286.69|286.34|286.14|55
1662477000000|2022-09-06 15:10:00|286.64|286.54|286.69|286.49|286.84|286.64|286.44|286.24|80
1662477300000|2022-09-06 15:15:00|286.64|286.54|286.49|286.34|286.74|286.54|286.39|286.19|26
1662477600000|2022-09-06 15:20:00|286.44|286.24|286.44|286.24|286.54|286.34|286.29|286.09|23
1662477900000|2022-09-06 15:25:00|286.39|286.19|286.09|285.94|286.54|286.34|285.99|285.84|137
1662478200000|2022-09-06 15:30:00|286.19|285.89|286.39|286.19|286.59|286.44|285.99|285.84|80
1662478500000|2022-09-06 15:35:00|286.44|286.24|286.29|286.09|286.54|286.34|286.24|286.04|30
1662478800000|2022-09-06 15:40:00|286.24|286.14|286.54|286.34|286.74|286.54|286.24|286.09|8
1662479100000|2022-09-06 15:45:00|286.59|286.39|286.24|286.04|286.69|286.49|286.19|285.99|29
1662479400000|2022-09-06 15:50:00|286.29|286.09|286.64|286.44|286.69|286.49|286.24|286.04|32
1662479700000|2022-09-06 15:55:00|286.59|286.39|286.64|286.44|286.79|286.64|286.54|286.34|16
1662480000000|2022-09-06 16:00:00|286.59|286.49|286.74|286.54|286.89|286.69|286.54|286.39|6
1662480300000|2022-09-06 16:05:00|286.69|286.59|286.49|286.29|286.99|286.79|286.44|286.29|9
1662480600000|2022-09-06 16:10:00|286.54|286.34|286.59|286.39|286.59|286.44|286.44|286.24|14
1662480900000|2022-09-06 16:15:00|286.54|286.34|286.29|286.09|286.59|286.39|286.19|285.99|87
1662481200000|2022-09-06 16:20:00|286.19|286.14|286.04|285.84|286.34|286.14|285.94|285.79|31
1662481500000|2022-09-06 16:25:00|285.99|285.89|286.24|286.04|286.29|286.09|285.99|285.79|7
1662481800000|2022-09-06 16:30:00|286.29|286.09|286.14|285.94|286.29|286.14|286.09|285.89|11
1662482100000|2022-09-06 16:35:00|286.19|285.99|286.19|286.04|286.29|286.14|286.14|285.94|4
1662482400000|2022-09-06 16:40:00|286.24|285.99|286.39|286.19|286.39|286.19|286.04|285.84|6
1662482700000|2022-09-06 16:45:00|286.34|286.14|286.39|286.24|286.39|286.24|286.24|286.09|4
1662483000000|2022-09-06 16:50:00|286.44|286.29|286.39|286.19|286.49|286.29|286.29|286.09|8
1662483300000|2022-09-06 16:55:00|286.44|286.24|286.34|286.14|286.49|286.29|286.29|286.09|1
1662483600000|2022-09-06 17:00:00|286.29|286.09|286.04|285.84|286.34|286.14|285.94|285.74|5
1662483900000|2022-09-06 17:05:00|285.99|285.79|285.74|285.59|286.09|285.89|285.74|285.59|11
1662484200000|2022-09-06 17:10:00|285.79|285.64|285.69|285.54|285.84|285.64|285.54|285.34|79
1662484500000|2022-09-06 17:15:00|285.74|285.59|285.84|285.64|285.89|285.69|285.64|285.49|9
1662484800000|2022-09-06 17:20:00|285.79|285.69|285.94|285.79|285.99|285.84|285.79|285.64|48
1662485100000|2022-09-06 17:25:00|285.89|285.74|285.79|285.59|285.99|285.84|285.74|285.59|57
1662485400000|2022-09-06 17:30:00|285.74|285.64|285.94|285.79|286.04|285.89|285.74|285.59|4
1662485700000|2022-09-06 17:35:00|285.99|285.74|285.99|285.84|286.04|285.84|285.79|285.64|10
1662486000000|2022-09-06 17:40:00|286.04|285.79|285.99|285.79|286.04|285.84|285.79|285.64|76
1662486300000|2022-09-06 17:45:00|285.94|285.84|285.79|285.59|286.09|285.89|285.74|285.59|24
1662486600000|2022-09-06 17:50:00|285.74|285.64|285.79|285.64|285.89|285.69|285.64|285.49|28
1662486900000|2022-09-06 17:55:00|285.84|285.69|286.04|285.84|286.04|285.89|285.79|285.64|25
1662487200000|2022-09-06 18:00:00|285.99|285.79|286.04|285.89|286.19|285.99|285.94|285.79|23
1662487500000|2022-09-06 18:05:00|286.09|285.84|286.09|285.89|286.14|285.94|285.94|285.79|6
1662487800000|2022-09-06 18:10:00|286.04|285.94|286.14|285.99|286.34|286.14|286.04|285.84|16
1662488100000|2022-09-06 18:15:00|286.19|286.04|286.29|286.09|286.29|286.14|286.09|285.89|14
1662488400000|2022-09-06 18:20:00|286.34|286.14|286.19|285.99|286.34|286.14|286.09|285.89|1
1662488700000|2022-09-06 18:25:00|286.24|286.04|286.09|285.89|286.24|286.04|286.04|285.89|1
1662489000000|2022-09-06 18:30:00|286.14|285.94|286.19|285.99|286.34|286.14|285.89|285.69|11
1662489300000|2022-09-06 18:35:00|286.24|286.04|286.04|285.84|286.24|286.04|286.04|285.84|32
1662489600000|2022-09-06 18:40:00|285.99|285.79|285.89|285.74|286.04|285.84|285.89|285.69|3
1662489900000|2022-09-06 18:45:00|285.94|285.69|285.94|285.74|285.99|285.79|285.84|285.64|9
1662490200000|2022-09-06 18:50:00|285.89|285.79|285.94|285.79|285.99|285.79|285.74|285.59|17
1662490500000|2022-09-06 18:55:00|285.99|285.74|285.94|285.74|286.14|285.94|285.89|285.74|7
1662490800000|2022-09-06 19:00:00|285.99|285.79|285.89|285.74|285.99|285.84|285.79|285.59|9
1662491100000|2022-09-06 19:05:00|285.94|285.69|285.99|285.79|286.04|285.89|285.84|285.69|16
1662491400000|2022-09-06 19:10:00|286.04|285.84|285.94|285.79|286.14|285.99|285.94|285.79|4
1662491700000|2022-09-06 19:15:00|285.89|285.74|285.94|285.74|286.14|285.99|285.89|285.74|8
1662492000000|2022-09-06 19:20:00|285.99|285.79|285.99|285.84|286.04|285.84|285.74|285.59|44
1662492300000|2022-09-06 19:25:00|285.94|285.79|285.89|285.69|286.04|285.89|285.89|285.69|7
1662492600000|2022-09-06 19:30:00|285.84|285.74|285.74|285.54|285.84|285.74|285.54|285.39|47
1662492900000|2022-09-06 19:35:00|285.69|285.59|285.74|285.54|285.84|285.64|285.64|285.49|4
1662493200000|2022-09-06 19:40:00|285.69|285.59|285.94|285.79|285.99|285.79|285.69|285.54|6
1662493500000|2022-09-06 19:45:00|285.89|285.74|285.89|285.69|285.99|285.84|285.69|285.54|7
1662493800000|2022-09-06 19:50:00|285.79|285.64|285.69|285.54|285.84|285.64|285.64|285.49|12
1662494100000|2022-09-06 19:55:00|285.74|285.49|285.94|285.74|285.94|285.74|285.59|285.44|12
1662494400000|2022-09-06 20:00:00|285.89|285.69|285.89|285.69|285.94|285.74|285.79|285.54|6
1662494700000|2022-09-06 20:05:00|285.84|285.74|285.94|285.69|285.94|285.74|285.84|285.69|21
1662495000000|2022-09-06 20:10:00|285.89|285.74|285.94|285.74|285.94|285.74|285.89|285.69|0
1662495300000|2022-09-06 20:15:00|285.89|285.69|285.99|285.74|285.99|285.74|285.89|285.69|0
1662495600000|2022-09-06 20:20:00|285.94|285.69|285.94|285.69|285.99|285.74|285.94|285.69|0
1662495900000|2022-09-06 20:25:00|285.89|285.74|285.84|285.64|285.94|285.74|285.79|285.59|5
1662496200000|2022-09-06 20:30:00|285.89|285.59|285.84|285.64|285.89|285.64|285.84|285.59|0
1662496500000|2022-09-06 20:35:00|285.89|285.69|285.89|285.69|285.89|285.69|285.84|285.64|0
1662496800000|2022-09-06 20:40:00|285.84|285.64|285.94|285.69|286.14|285.84|285.79|285.54|63
1662497100000|2022-09-06 20:45:00|285.99|285.64|285.94|285.59|285.99|285.74|285.74|285.44|18
1662497400000|2022-09-06 20:50:00|285.89|285.64|285.84|285.64|285.99|285.79|285.74|285.49|51
1662497700000|2022-09-06 20:55:00|285.94|285.69|285.89|285.59|285.99|285.74|285.74|285.49|24
1662498000000|2022-09-06 21:00:00|285.84|285.54|286.49|285.44|286.49|285.54|285.84|285.39|0
1662498600000|2022-09-06 21:10:00|286.24|285.64|286.24|285.64|286.24|285.64|286.24|285.64|0
1662501600000|2022-09-06 22:00:00|286.34|285.74|286.34|285.74|286.34|285.74|286.24|285.64|0
1662501900000|2022-09-06 22:05:00|286.24|285.64|286.34|285.74|286.34|285.74|286.24|285.64|0
1662502200000|2022-09-06 22:10:00|286.44|285.84|286.44|285.84|286.44|285.84|286.34|285.74|0
1662502500000|2022-09-06 22:15:00|286.34|285.74|286.44|285.84|286.44|285.84|286.34|285.74|0
1662502800000|2022-09-06 22:20:00|286.34|285.74|286.34|285.74|286.44|285.84|286.34|285.74|0
1662503100000|2022-09-06 22:25:00|286.44|285.84|286.44|285.84|286.44|285.84|286.44|285.84|0
1662503400000|2022-09-06 22:30:00|286.34|285.74|286.34|285.74|286.34|285.74|286.34|285.74|0
1662504300000|2022-09-06 22:45:00|286.44|285.84|286.44|285.84|286.44|285.84|286.44|285.84|0
1662504600000|2022-09-06 22:50:00|286.34|285.74|286.34|285.74|286.44|285.84|286.34|285.74|0
1662504900000|2022-09-06 22:55:00|286.44|285.84|286.34|285.74|286.44|285.84|286.34|285.74|0
1662505500000|2022-09-06 23:05:00|286.24|285.64|286.14|285.54|286.34|285.74|286.14|285.54|0
1662506100000|2022-09-06 23:15:00|286.24|285.64|286.24|285.64|286.24|285.64|286.24|285.64|0
1662506700000|2022-09-06 23:25:00|286.34|285.74|286.24|285.64|286.34|285.74|286.24|285.64|0
1662507000000|2022-09-06 23:30:00|286.34|285.74|286.24|285.64|286.34|285.74|286.24|285.64|0
1662507300000|2022-09-06 23:35:00|286.34|285.74|286.24|285.64|286.34|285.74|286.24|285.64|0
1662507600000|2022-09-06 23:40:00|286.34|285.74|286.34|285.74|286.34|285.74|286.34|285.74|0
1662507900000|2022-09-06 23:45:00|286.24|285.64|286.24|285.64|286.34|285.74|286.24|285.64|0
1662508200000|2022-09-06 23:50:00|286.14|285.54|286.24|285.64|286.24|285.64|286.14|285.54|0
1662508500000|2022-09-06 23:55:00|286.14|285.54|286.14|285.54|286.24|285.64|286.14|285.54|0
1662508800000|2022-09-07 00:00:00|286.24|285.64|286.14|285.54|286.24|285.64|285.94|285.34|0
1662509100000|2022-09-07 00:05:00|286.24|285.64|286.24|285.64|286.24|285.64|286.14|285.54|0
1662509400000|2022-09-07 00:10:00|286.14|285.54|286.14|285.54|286.14|285.54|286.04|285.44|0
1662509700000|2022-09-07 00:15:00|286.04|285.44|285.64|285.04|286.14|285.54|285.54|284.94|0
1662510000000|2022-09-07 00:20:00|285.54|284.94|285.34|284.74|285.64|285.04|285.24|284.64|0
1662510300000|2022-09-07 00:25:00|285.44|284.84|285.24|284.64|285.44|284.84|285.14|284.54|0
1662510600000|2022-09-07 00:30:00|284.79|284.29|283.19|283.04|284.79|284.34|283.04|282.74|1131
1662510900000|2022-09-07 00:35:00|283.14|282.99|282.59|282.44|283.24|283.09|282.39|282.19|929
1662511200000|2022-09-07 00:40:00|282.64|282.49|282.29|282.14|282.64|282.49|282.19|282.04|731
1662511500000|2022-09-07 00:45:00|282.39|282.24|282.49|282.29|282.59|282.44|282.14|281.99|612
1662511800000|2022-09-07 00:50:00|282.44|282.34|283.59|283.44|283.69|283.54|282.44|282.29|727
1662512100000|2022-09-07 00:55:00|283.64|283.39|283.99|283.84|283.99|283.84|283.59|283.39|705
1662512400000|2022-09-07 01:00:00|284.04|283.89|284.44|284.24|285.04|284.84|283.99|283.79|1609
1662512700000|2022-09-07 01:05:00|284.39|284.19|284.44|284.24|284.79|284.59|284.34|284.19|729
1662513000000|2022-09-07 01:10:00|284.39|284.29|283.74|283.59|284.49|284.29|283.74|283.59|612
1662513300000|2022-09-07 01:15:00|283.79|283.64|284.04|283.89|284.24|284.09|283.79|283.59|827
1662513600000|2022-09-07 01:20:00|284.09|283.84|283.69|283.54|284.34|284.19|283.64|283.44|668
1662513900000|2022-09-07 01:25:00|283.64|283.49|283.84|283.69|284.09|283.94|283.64|283.49|631
1662514200000|2022-09-07 01:30:00|283.94|283.79|283.89|283.74|284.04|283.89|283.69|283.54|543
1662514500000|2022-09-07 01:35:00|283.94|283.79|283.79|283.64|283.94|283.79|283.69|283.54|296
1662514800000|2022-09-07 01:40:00|283.84|283.69|283.54|283.39|283.84|283.69|283.49|283.34|359
1662515100000|2022-09-07 01:45:00|283.59|283.44|283.89|283.74|283.94|283.79|283.44|283.29|479
1662515400000|2022-09-07 01:50:00|283.99|283.79|284.24|284.09|284.24|284.09|283.89|283.74|285
1662515700000|2022-09-07 01:55:00|284.19|284.04|284.14|283.99|284.24|284.09|284.04|283.89|229
1662516000000|2022-09-07 02:00:00|284.09|283.94|284.09|283.94|284.39|284.19|283.94|283.79|312
1662516300000|2022-09-07 02:05:00|284.04|283.89|284.09|283.94|284.29|284.14|283.99|283.79|199
1662516600000|2022-09-07 02:10:00|284.04|283.89|284.04|283.89|284.14|283.99|283.89|283.74|419
1662516900000|2022-09-07 02:15:00|284.14|283.99|284.19|284.04|284.29|284.09|284.09|283.94|197
1662517200000|2022-09-07 02:20:00|284.24|284.09|284.29|284.14|284.34|284.19|284.19|284.04|212
1662517500000|2022-09-07 02:25:00|284.34|284.19|284.19|284.04|284.44|284.29|284.19|284.04|251
1662517800000|2022-09-07 02:30:00|284.24|284.09|284.14|283.99|284.29|284.14|284.09|283.94|184
1662518100000|2022-09-07 02:35:00|284.19|284.04|284.09|283.94|284.19|284.04|283.99|283.84|227
1662518400000|2022-09-07 02:40:00|284.14|283.99|283.79|283.64|284.14|283.99|283.79|283.64|281
1662518700000|2022-09-07 02:45:00|283.84|283.69|283.89|283.74|283.94|283.79|283.69|283.54|280
1662519000000|2022-09-07 02:50:00|283.84|283.64|283.69|283.54|283.84|283.64|283.64|283.49|179
1662519300000|2022-09-07 02:55:00|283.64|283.49|283.89|283.74|283.99|283.79|283.64|283.49|186
1662519600000|2022-09-07 03:00:00|283.84|283.69|283.74|283.59|283.84|283.69|283.74|283.59|148
1662519900000|2022-09-07 03:05:00|283.69|283.54|283.64|283.49|283.74|283.59|283.64|283.49|113
1662520200000|2022-09-07 03:10:00|283.59|283.44|283.99|283.84|283.99|283.84|283.54|283.39|248
1662520500000|2022-09-07 03:15:00|284.04|283.89|284.44|284.24|284.44|284.29|283.99|283.84|518
1662520800000|2022-09-07 03:20:00|284.39|284.29|284.24|284.09|284.44|284.29|284.19|284.04|231
1662521100000|2022-09-07 03:25:00|284.19|284.04|284.34|284.19|284.39|284.24|284.19|284.04|162
1662521400000|2022-09-07 03:30:00|284.29|284.14|284.42|284.27|284.52|284.37|284.14|283.99|270
1662521700000|2022-09-07 03:35:00|284.37|284.22|284.37|284.22|284.47|284.32|284.32|284.17|158
1662522000000|2022-09-07 03:40:00|284.32|284.17|284.42|284.27|284.52|284.37|284.32|284.17|217
1662522300000|2022-09-07 03:45:00|284.47|284.32|284.47|284.27|284.52|284.37|284.42|284.27|190
1662522600000|2022-09-07 03:50:00|284.42|284.32|284.47|284.32|284.47|284.32|284.37|284.17|122
1662522900000|2022-09-07 03:55:00|284.52|284.37|284.57|284.42|284.62|284.47|284.52|284.37|113
1662523200000|2022-09-07 04:00:00|284.62|284.47|284.57|284.42|284.62|284.47|284.47|284.32|194
1662523500000|2022-09-07 04:05:00|284.62|284.47|284.62|284.47|284.62|284.47|284.57|284.42|67
1662523800000|2022-09-07 04:10:00|284.57|284.42|284.52|284.37|284.57|284.42|284.52|284.37|140
1662524100000|2022-09-07 04:15:00|284.57|284.42|284.47|284.32|284.62|284.47|284.47|284.32|205
1662524400000|2022-09-07 04:20:00|284.52|284.37|284.42|284.27|284.57|284.37|284.37|284.22|217
1662524700000|2022-09-07 04:25:00|284.37|284.22|284.47|284.27|284.47|284.32|284.37|284.17|141
1662525000000|2022-09-07 04:30:00|284.42|284.32|284.52|284.37|284.52|284.37|284.42|284.27|44
1662525300000|2022-09-07 04:35:00|284.57|284.42|284.62|284.47|284.62|284.47|284.57|284.42|62
1662525600000|2022-09-07 04:40:00|284.57|284.42|284.62|284.47|284.62|284.47|284.57|284.42|104
1662525900000|2022-09-07 04:45:00|284.67|284.52|284.77|284.62|284.77|284.62|284.67|284.52|101
1662526200000|2022-09-07 04:50:00|284.72|284.57|284.82|284.67|284.87|284.67|284.72|284.57|69
1662526500000|2022-09-07 04:55:00|284.87|284.72|284.87|284.72|284.87|284.72|284.82|284.67|86
1662526800000|2022-09-07 05:00:00|284.92|284.77|285.12|284.97|285.12|284.97|284.92|284.72|309
1662527100000|2022-09-07 05:05:00|285.07|284.92|285.07|284.92|285.22|285.02|285.02|284.87|214
1662527400000|2022-09-07 05:10:00|285.12|284.97|285.07|284.92|285.17|285.02|285.02|284.87|213
1662527700000|2022-09-07 05:15:00|285.12|284.97|285.22|285.07|285.37|285.17|285.12|284.97|182
1662528000000|2022-09-07 05:20:00|285.27|285.12|285.37|285.22|285.42|285.27|285.22|285.07|188
1662528300000|2022-09-07 05:25:00|285.32|285.17|285.32|285.17|285.42|285.27|285.27|285.12|203
1662528600000|2022-09-07 05:30:00|285.37|285.22|285.37|285.22|285.52|285.37|285.32|285.17|190
1662528900000|2022-09-07 05:35:00|285.32|285.17|285.27|285.12|285.32|285.17|285.22|285.07|118
1662529200000|2022-09-07 05:40:00|285.32|285.17|285.37|285.22|285.42|285.27|285.32|285.17|165
1662529500000|2022-09-07 05:45:00|285.42|285.27|285.32|285.17|285.42|285.27|285.27|285.12|160
1662529800000|2022-09-07 05:50:00|285.27|285.12|285.32|285.17|285.32|285.17|285.22|285.07|137
1662530100000|2022-09-07 05:55:00|285.37|285.22|285.37|285.22|285.42|285.27|285.37|285.17|99
1662530400000|2022-09-07 06:00:00|285.47|285.32|285.22|285.07|285.52|285.37|285.22|285.07|164
1662530700000|2022-09-07 06:05:00|285.17|285.02|285.27|285.12|285.27|285.12|285.12|284.97|195
1662531000000|2022-09-07 06:10:00|285.22|285.07|285.37|285.22|285.37|285.22|285.22|285.07|143
1662531300000|2022-09-07 06:15:00|285.42|285.27|285.52|285.37|285.57|285.42|285.37|285.22|145
1662531600000|2022-09-07 06:20:00|285.57|285.42|285.52|285.37|285.67|285.52|285.52|285.37|166
1662531900000|2022-09-07 06:25:00|285.57|285.42|285.62|285.47|285.67|285.52|285.52|285.37|279
1662532200000|2022-09-07 06:30:00|285.57|285.42|285.62|285.47|285.67|285.52|285.57|285.42|228
1662532500000|2022-09-07 06:35:00|285.67|285.42|285.47|285.32|285.67|285.42|285.47|285.32|77
1662532800000|2022-09-07 06:40:00|285.52|285.37|285.47|285.32|285.57|285.42|285.47|285.32|167
1662533100000|2022-09-07 06:45:00|285.52|285.37|285.52|285.37|285.62|285.47|285.52|285.37|302
1662533400000|2022-09-07 06:50:00|285.47|285.32|285.47|285.32|285.52|285.37|285.42|285.27|152
1662533700000|2022-09-07 06:55:00|285.52|285.37|285.57|285.42|285.62|285.47|285.52|285.37|131
1662534000000|2022-09-07 07:00:00|285.62|285.52|285.47|285.32|285.67|285.52|285.37|285.22|429
1662534300000|2022-09-07 07:05:00|285.42|285.27|285.32|285.17|285.52|285.37|285.32|285.17|277
1662534600000|2022-09-07 07:10:00|285.27|285.12|285.22|285.07|285.42|285.27|285.22|285.07|285
1662534900000|2022-09-07 07:15:00|285.27|285.12|285.22|285.07|285.37|285.22|285.17|285.02|164
1662535200000|2022-09-07 07:20:00|285.17|285.02|285.17|285.02|285.32|285.17|285.17|285.02|249
1662535500000|2022-09-07 07:25:00|285.12|284.97|285.17|284.97|285.22|285.02|285.07|284.92|189
1662535800000|2022-09-07 07:30:00|285.12|285.02|285.27|285.12|285.32|285.17|285.02|284.87|198
1662536100000|2022-09-07 07:35:00|285.22|285.07|285.42|285.27|285.42|285.27|285.22|285.07|165
1662536400000|2022-09-07 07:40:00|285.47|285.32|285.42|285.27|285.52|285.37|285.37|285.22|231
1662536700000|2022-09-07 07:45:00|285.47|285.32|285.62|285.47|285.62|285.47|285.42|285.27|220
1662537000000|2022-09-07 07:50:00|285.57|285.42|285.67|285.52|285.72|285.57|285.47|285.32|196
1662537300000|2022-09-07 07:55:00|285.62|285.47|285.77|285.62|285.77|285.62|285.57|285.42|188
1662537600000|2022-09-07 08:00:00|285.82|285.67|285.77|285.62|285.87|285.67|285.57|285.42|526
1662537900000|2022-09-07 08:05:00|285.82|285.67|285.77|285.62|285.97|285.82|285.72|285.57|318
1662538200000|2022-09-07 08:10:00|285.72|285.57|285.52|285.37|285.77|285.62|285.52|285.37|366
1662538500000|2022-09-07 08:15:00|285.57|285.42|285.57|285.42|285.67|285.52|285.57|285.37|190
1662538800000|2022-09-07 08:20:00|285.62|285.47|285.62|285.47|285.67|285.47|285.52|285.37|165
1662539100000|2022-09-07 08:25:00|285.57|285.42|285.47|285.32|285.62|285.47|285.47|285.27|118
1662539400000|2022-09-07 08:30:00|285.42|285.27|285.47|285.32|285.57|285.37|285.42|285.27|251
1662539700000|2022-09-07 08:35:00|285.42|285.27|285.52|285.37|285.62|285.42|285.42|285.27|164
1662540000000|2022-09-07 08:40:00|285.47|285.32|285.62|285.47|285.62|285.47|285.47|285.32|159
1662540300000|2022-09-07 08:45:00|285.57|285.42|285.57|285.37|285.67|285.47|285.42|285.27|250
1662540600000|2022-09-07 08:50:00|285.52|285.42|285.72|285.57|285.82|285.67|285.52|285.37|347
1662540900000|2022-09-07 08:55:00|285.67|285.52|285.72|285.57|285.82|285.67|285.62|285.47|510
1662541200000|2022-09-07 09:00:00|285.77|285.62|285.92|285.77|285.92|285.77|285.62|285.47|757
1662541500000|2022-09-07 09:05:00|285.82|285.72|285.62|285.47|285.92|285.72|285.57|285.42|367
1662541800000|2022-09-07 09:10:00|285.67|285.42|285.82|285.62|285.82|285.67|285.67|285.42|74
1662542100000|2022-09-07 09:15:00|285.77|285.67|285.82|285.62|285.82|285.67|285.72|285.57|60
1662542400000|2022-09-07 09:20:00|286.02|285.42|285.92|285.32|286.12|285.52|285.92|285.32|0
1662542700000|2022-09-07 09:25:00|286.02|285.42|286.02|285.42|286.02|285.42|285.92|285.32|11
1662543000000|2022-09-07 09:30:00|285.92|285.32|286.02|285.42|286.02|285.42|285.92|285.32|0
1662543300000|2022-09-07 09:35:00|285.92|285.32|285.92|285.32|285.92|285.32|285.92|285.32|0
1662543600000|2022-09-07 09:40:00|285.82|285.22|286.02|285.42|286.02|285.42|285.82|285.22|0
1662543900000|2022-09-07 09:45:00|285.92|285.32|286.12|285.52|286.12|285.52|285.92|285.32|0
1662544200000|2022-09-07 09:50:00|286.02|285.42|285.57|285.37|286.02|285.47|285.52|285.37|27
1662544500000|2022-09-07 09:55:00|285.62|285.42|285.67|285.47|285.72|285.52|285.57|285.37|13
1662544800000|2022-09-07 10:00:00|285.62|285.52|285.62|285.42|285.67|285.52|285.62|285.42|10
1662545100000|2022-09-07 10:05:00|285.57|285.47|285.67|285.52|285.72|285.57|285.57|285.37|10
1662545400000|2022-09-07 10:10:00|285.72|285.57|285.77|285.62|285.77|285.62|285.67|285.57|8
1662545700000|2022-09-07 10:15:00|285.72|285.57|285.82|285.62|285.82|285.67|285.67|285.47|19
1662546000000|2022-09-07 10:20:00|285.77|285.57|285.82|285.62|285.82|285.67|285.72|285.57|23
1662546300000|2022-09-07 10:25:00|285.77|285.57|285.82|285.67|285.82|285.67|285.77|285.57|0
1662546600000|2022-09-07 10:30:00|285.77|285.62|285.72|285.52|285.82|285.67|285.67|285.52|3
1662546900000|2022-09-07 10:35:00|285.67|285.57|285.77|285.57|285.77|285.62|285.67|285.52|0
1662547200000|2022-09-07 10:40:00|285.72|285.52|285.72|285.52|285.82|285.62|285.67|285.52|9
1662547500000|2022-09-07 10:45:00|285.67|285.57|285.67|285.47|285.67|285.57|285.62|285.47|2
1662547800000|2022-09-07 10:50:00|285.72|285.52|285.77|285.57|285.77|285.57|285.67|285.47|7
1662548100000|2022-09-07 10:55:00|285.72|285.52|285.67|285.52|285.72|285.52|285.62|285.47|0
1662548400000|2022-09-07 11:00:00|285.62|285.47|285.62|285.47|285.67|285.52|285.62|285.47|5
1662548700000|2022-09-07 11:05:00|285.67|285.52|285.62|285.42|285.72|285.52|285.62|285.42|6
1662549000000|2022-09-07 11:10:00|285.57|285.47|285.67|285.47|285.67|285.52|285.57|285.42|1
1662549300000|2022-09-07 11:15:00|285.62|285.52|285.62|285.47|285.67|285.52|285.57|285.42|5
1662549600000|2022-09-07 11:20:00|285.57|285.42|285.62|285.42|285.62|285.47|285.57|285.42|8
1662549900000|2022-09-07 11:25:00|285.57|285.47|285.57|285.37|285.62|285.47|285.57|285.37|5
1662550200000|2022-09-07 11:30:00|285.62|285.42|285.47|285.27|285.62|285.42|285.42|285.27|14
1662550500000|2022-09-07 11:35:00|285.42|285.32|285.07|284.92|285.47|285.32|285.07|284.92|56
1662550800000|2022-09-07 11:40:00|285.12|284.97|285.47|285.27|285.47|285.32|285.02|284.87|80
1662551100000|2022-09-07 11:45:00|285.42|285.32|285.37|285.22|285.52|285.32|285.32|285.12|9
1662551400000|2022-09-07 11:50:00|285.32|285.17|285.37|285.17|285.42|285.22|285.27|285.12|7
1662551700000|2022-09-07 11:55:00|285.32|285.22|285.27|285.12|285.37|285.22|285.22|285.07|11
1662552000000|2022-09-07 12:00:00|285.32|285.17|285.32|285.12|285.32|285.17|285.22|285.07|0
1662552300000|2022-09-07 12:05:00|285.27|285.07|285.12|284.97|285.32|285.07|285.02|284.87|34
1662552600000|2022-09-07 12:10:00|285.17|284.92|285.07|284.92|285.17|284.97|285.02|284.87|5
1662552900000|2022-09-07 12:15:00|285.02|284.87|285.07|284.87|285.12|284.97|285.02|284.87|0
1662553200000|2022-09-07 12:20:00|285.02|284.92|285.07|284.87|285.12|284.92|284.97|284.82|8
1662553500000|2022-09-07 12:25:00|285.02|284.92|285.02|284.82|285.07|284.92|284.92|284.77|23
1662553800000|2022-09-07 12:30:00|284.97|284.87|285.12|284.92|285.12|284.97|284.92|284.77|18
1662554100000|2022-09-07 12:35:00|285.07|284.87|285.22|285.07|285.22|285.07|285.02|284.87|14
1662554400000|2022-09-07 12:40:00|285.27|285.02|285.12|284.97|285.27|285.12|285.12|284.97|51
1662554700000|2022-09-07 12:45:00|285.07|284.92|285.07|284.92|285.12|284.97|285.02|284.87|15
1662555000000|2022-09-07 12:50:00|285.12|284.97|284.87|284.72|285.12|284.97|284.82|284.67|30
1662555300000|2022-09-07 12:55:00|284.92|284.77|285.12|284.92|285.12|284.92|284.87|284.72|6
1662555600000|2022-09-07 13:00:00|285.07|284.87|285.17|284.97|285.22|285.02|285.07|284.87|17
1662555900000|2022-09-07 13:05:00|285.22|285.02|285.17|285.02|285.32|285.12|285.17|285.02|15
1662556200000|2022-09-07 13:10:00|285.22|285.07|285.12|284.92|285.22|285.07|284.97|284.82|21
1662556500000|2022-09-07 13:15:00|285.07|284.97|285.22|285.02|285.22|285.07|285.02|284.87|28
1662556800000|2022-09-07 13:20:00|285.17|285.07|285.22|285.02|285.22|285.07|285.17|284.97|15
1662557100000|2022-09-07 13:25:00|285.17|285.07|285.12|284.92|285.22|285.07|285.07|284.92|24
1662557400000|2022-09-07 13:30:00|285.07|284.97|285.72|285.57|285.72|285.57|284.37|284.22|737
1662557700000|2022-09-07 13:35:00|285.77|285.52|286.02|285.87|286.07|285.87|285.57|285.42|292
1662558000000|2022-09-07 13:40:00|285.97|285.82|285.92|285.72|286.27|286.07|285.77|285.57|187
1662558300000|2022-09-07 13:45:00|285.87|285.67|286.07|285.92|286.12|285.92|285.87|285.67|60
1662558600000|2022-09-07 13:50:00|286.12|285.97|285.57|285.42|286.22|286.02|285.37|285.17|133
1662558900000|2022-09-07 13:55:00|285.52|285.37|285.57|285.42|286.32|285.97|285.47|285.32|274
1662559200000|2022-09-07 14:00:00|285.52|285.37|285.67|285.52|285.77|285.57|285.27|285.07|68
1662559500000|2022-09-07 14:05:00|285.72|285.47|285.27|285.07|285.77|285.57|285.22|285.02|35
1662559800000|2022-09-07 14:10:00|285.32|285.12|285.02|284.82|285.47|285.27|285.02|284.82|17
1662560100000|2022-09-07 14:15:00|284.97|284.77|285.27|285.12|285.37|285.22|284.92|284.72|38
1662560400000|2022-09-07 14:20:00|285.22|285.07|285.12|284.92|285.42|285.22|285.12|284.92|52
1662560700000|2022-09-07 14:25:00|285.07|284.87|285.87|285.72|285.87|285.72|285.02|284.82|117
1662561000000|2022-09-07 14:30:00|285.92|285.77|286.12|285.97|286.37|286.17|285.92|285.77|120
1662561300000|2022-09-07 14:35:00|286.17|286.02|285.92|285.72|286.22|286.07|285.82|285.67|86
1662561600000|2022-09-07 14:40:00|285.87|285.67|285.87|285.67|286.07|285.87|285.72|285.57|62
1662561900000|2022-09-07 14:45:00|285.82|285.72|285.62|285.47|285.92|285.72|285.52|285.32|59
1662562200000|2022-09-07 14:50:00|285.57|285.42|285.87|285.72|285.97|285.82|285.57|285.42|101
1662562500000|2022-09-07 14:55:00|285.82|285.67|285.77|285.57|285.97|285.77|285.72|285.57|60
1662562800000|2022-09-07 15:00:00|285.72|285.62|286.02|285.87|286.07|285.87|285.72|285.52|54
1662563100000|2022-09-07 15:05:00|286.07|285.82|286.27|286.07|286.27|286.07|285.92|285.77|64
1662563400000|2022-09-07 15:10:00|286.22|286.12|286.47|286.27|286.57|286.42|286.22|286.02|54
1662563700000|2022-09-07 15:15:00|286.52|286.32|286.32|286.17|286.52|286.37|286.27|286.07|20
1662564000000|2022-09-07 15:20:00|286.37|286.22|286.32|286.12|286.47|286.32|286.22|286.07|40
1662564300000|2022-09-07 15:25:00|286.27|286.17|286.02|285.87|286.37|286.17|286.02|285.82|34
1662564600000|2022-09-07 15:30:00|286.07|285.92|286.02|285.87|286.17|286.02|286.02|285.82|25
1662564900000|2022-09-07 15:35:00|286.07|285.92|286.17|285.97|286.22|286.07|286.02|285.92|6
1662565200000|2022-09-07 15:40:00|286.12|285.92|285.92|285.77|286.22|286.07|285.87|285.72|7
1662565500000|2022-09-07 15:45:00|285.97|285.82|286.27|286.12|286.37|286.17|285.92|285.77|15
1662565800000|2022-09-07 15:50:00|286.32|286.17|286.37|286.22|286.47|286.27|286.32|286.12|63
1662566100000|2022-09-07 15:55:00|286.42|286.27|286.22|286.07|286.47|286.32|286.22|286.02|21
1662566400000|2022-09-07 16:00:00|286.27|286.12|286.22|286.07|286.32|286.17|286.17|286.02|11
1662566700000|2022-09-07 16:05:00|286.27|286.12|286.32|286.17|286.32|286.17|286.12|285.92|8
1662567000000|2022-09-07 16:10:00|286.27|286.12|286.17|286.02|286.32|286.17|286.17|286.02|33
1662567300000|2022-09-07 16:15:00|286.12|285.97|286.02|285.87|286.17|286.02|286.02|285.82|7
1662567600000|2022-09-07 16:20:00|286.07|285.82|285.97|285.77|286.07|285.92|285.87|285.72|33
1662567900000|2022-09-07 16:25:00|285.92|285.82|286.12|285.92|286.12|285.97|285.92|285.77|3
1662568200000|2022-09-07 16:30:00|286.07|285.97|286.17|286.02|286.17|286.02|286.02|285.87|23
1662568500000|2022-09-07 16:35:00|286.22|285.97|286.37|286.17|286.37|286.22|286.12|285.97|18
1662568800000|2022-09-07 16:40:00|286.32|286.22|286.47|286.27|286.52|286.37|286.32|286.17|17
1662569100000|2022-09-07 16:45:00|286.42|286.32|286.42|286.27|286.57|286.37|286.37|286.22|8
1662569400000|2022-09-07 16:50:00|286.47|286.32|286.42|286.27|286.52|286.37|286.42|286.22|26
1662569700000|2022-09-07 16:55:00|286.52|286.22|286.62|286.42|286.67|286.47|286.47|286.22|47
1662570000000|2022-09-07 17:00:00|286.57|286.47|286.77|286.62|286.77|286.62|286.57|286.37|25
1662570300000|2022-09-07 17:05:00|286.87|286.57|286.67|286.47|286.87|286.67|286.62|286.42|20
1662570600000|2022-09-07 17:10:00|286.62|286.42|286.77|286.62|286.87|286.67|286.62|286.42|16
1662570900000|2022-09-07 17:15:00|286.72|286.57|286.82|286.62|286.97|286.82|286.72|286.57|8
1662571200000|2022-09-07 17:20:00|286.87|286.67|286.87|286.67|287.02|286.82|286.82|286.62|21
1662571500000|2022-09-07 17:25:00|286.82|286.62|286.67|286.52|286.87|286.67|286.62|286.47|48
1662571800000|2022-09-07 17:30:00|286.72|286.57|286.92|286.72|286.92|286.72|286.72|286.52|2
1662572100000|2022-09-07 17:35:00|286.97|286.77|287.07|286.92|287.17|286.97|286.92|286.72|20
1662572400000|2022-09-07 17:40:00|287.02|286.87|287.32|287.12|287.37|287.17|287.02|286.87|18
1662572700000|2022-09-07 17:45:00|287.37|287.17|287.17|287.02|287.37|287.22|287.02|286.87|23
1662573000000|2022-09-07 17:50:00|287.12|286.92|287.27|287.07|287.27|287.12|287.12|286.92|11
1662573300000|2022-09-07 17:55:00|287.22|287.12|287.22|287.02|287.27|287.12|287.17|286.97|9
1662573600000|2022-09-07 18:00:00|287.17|287.07|287.52|287.37|287.57|287.37|287.17|287.02|26
1662573900000|2022-09-07 18:05:00|287.57|287.42|287.42|287.27|287.57|287.42|287.37|287.22|12
1662574200000|2022-09-07 18:10:00|287.37|287.22|287.47|287.27|287.47|287.32|287.37|287.22|3
1662574500000|2022-09-07 18:15:00|287.42|287.32|287.27|287.07|287.47|287.32|287.22|287.07|6
1662574800000|2022-09-07 18:20:00|287.22|287.12|287.32|287.12|287.32|287.17|287.17|287.02|5
1662575100000|2022-09-07 18:25:00|287.37|287.17|287.52|287.32|287.52|287.32|287.32|287.17|13
1662575400000|2022-09-07 18:30:00|287.47|287.27|287.57|287.37|287.57|287.37|287.37|287.22|9
1662575700000|2022-09-07 18:35:00|287.52|287.42|287.47|287.27|287.62|287.42|287.47|287.27|6
1662576000000|2022-09-07 18:40:00|287.52|287.32|287.57|287.37|287.62|287.42|287.47|287.27|8
1662576300000|2022-09-07 18:45:00|287.52|287.32|287.62|287.42|287.62|287.47|287.52|287.32|1
1662576600000|2022-09-07 18:50:00|287.67|287.47|287.72|287.57|287.77|287.57|287.57|287.37|5
1662576900000|2022-09-07 18:55:00|287.77|287.52|287.67|287.52|287.77|287.62|287.67|287.47|21
1662577200000|2022-09-07 19:00:00|287.72|287.47|287.72|287.57|287.77|287.57|287.62|287.47|14
1662577500000|2022-09-07 19:05:00|287.67|287.52|287.87|287.67|287.87|287.72|287.67|287.47|30
1662577800000|2022-09-07 19:10:00|287.82|287.72|287.87|287.72|287.87|287.72|287.77|287.62|3
1662578100000|2022-09-07 19:15:00|287.82|287.67|287.77|287.62|287.92|287.77|287.77|287.57|9
1662578400000|2022-09-07 19:20:00|287.82|287.57|287.87|287.72|287.92|287.72|287.72|287.57|1
1662578700000|2022-09-07 19:25:00|287.92|287.77|288.07|287.92|288.07|287.92|287.87|287.77|13
1662579000000|2022-09-07 19:30:00|288.02|287.87|288.02|287.82|288.12|287.97|287.92|287.77|10
1662579300000|2022-09-07 19:35:00|287.97|287.87|287.87|287.72|287.97|287.87|287.82|287.67|2
1662579600000|2022-09-07 19:40:00|287.82|287.67|287.97|287.77|287.97|287.77|287.77|287.62|2
1662579900000|2022-09-07 19:45:00|287.92|287.82|288.12|287.92|288.12|287.97|287.92|287.72|4
1662580200000|2022-09-07 19:50:00|288.02|287.87|288.02|287.82|288.07|287.87|287.87|287.72|8
1662580500000|2022-09-07 19:55:00|287.97|287.77|287.97|287.77|288.02|287.77|287.87|287.72|8
1662580800000|2022-09-07 20:00:00|287.92|287.72|287.67|287.47|287.92|287.72|287.67|287.47|3
1662581100000|2022-09-07 20:05:00|287.72|287.52|287.77|287.57|287.87|287.62|287.67|287.47|12
1662581400000|2022-09-07 20:10:00|287.82|287.67|287.82|287.67|287.87|287.72|287.82|287.67|3
1662581700000|2022-09-07 20:15:00|287.87|287.72|287.92|287.72|287.92|287.72|287.82|287.67|0
1662582000000|2022-09-07 20:20:00|287.87|287.77|287.92|287.72|287.97|287.77|287.87|287.72|0
1662582300000|2022-09-07 20:25:00|287.97|287.77|287.87|287.67|287.97|287.77|287.82|287.67|7
1662582600000|2022-09-07 20:30:00|287.82||287.87||287.87||287.82||0
1662583200000|2022-09-07 20:40:00|287.82|287.72|287.82|287.57|287.87|287.72|287.77|287.52|51
1662583500000|2022-09-07 20:45:00|287.87|287.62|287.87|287.57|288.02|287.77|287.77|287.52|23
1662583800000|2022-09-07 20:50:00|287.92|287.62|287.87|287.62|287.97|287.67|287.82|287.62|0
1662584100000|2022-09-07 20:55:00|287.82|287.57|287.87|287.47|287.97|287.72|287.72|287.42|18
1662584400000|2022-09-07 21:00:00|287.97|287.37|288.17|287.32|288.17|287.37|287.97|287.22|0
1662584700000|2022-09-07 21:05:00|288.12|287.27|288.07|287.27|288.12|287.27|288.07|287.27|0
1662585000000|2022-09-07 21:10:00|288.02|287.32|287.92|287.32|288.02|287.32|287.92|287.32|1
1662585300000|2022-09-07 21:15:00|||||||||1
1662588000000|2022-09-07 22:00:00|288.02|287.42|288.02|287.42|288.12|287.52|288.02|287.42|0
1662588300000|2022-09-07 22:05:00|288.12|287.52|288.12|287.52|288.12|287.52|288.12|287.52|0
1662588900000|2022-09-07 22:15:00|288.02|287.42|288.02|287.42|288.12|287.52|288.02|287.42|0
1662589200000|2022-09-07 22:20:00|288.12|287.52|288.12|287.52|288.12|287.52|288.12|287.52|0
1662589500000|2022-09-07 22:25:00|288.02|287.42|288.02|287.42|288.12|287.52|288.02|287.42|0
1662590100000|2022-09-07 22:35:00|287.92|287.32|287.92|287.32|287.92|287.32|287.92|287.32|0
1662591300000|2022-09-07 22:55:00|288.02|287.42|288.02|287.42|288.02|287.42|288.02|287.42|0
1662591600000|2022-09-07 23:00:00|287.92|287.32|287.92|287.32|288.02|287.42|287.92|287.32|0
1662592500000|2022-09-07 23:15:00|288.02|287.42|287.92|287.32|288.02|287.42|287.92|287.32|0
1662592800000|2022-09-07 23:20:00|287.82|287.22|287.82|287.22|287.92|287.32|287.82|287.22|0
1662593100000|2022-09-07 23:25:00|287.92|287.32|287.92|287.32|287.92|287.32|287.82|287.22|0
1662593700000|2022-09-07 23:35:00|287.82|287.22|287.82|287.22|287.92|287.32|287.82|287.22|0
1662594000000|2022-09-07 23:40:00|287.92|287.32|287.82|287.22|287.92|287.32|287.82|287.22|0
1662594300000|2022-09-07 23:45:00|287.92|287.32|287.92|287.32|287.92|287.32|287.82|287.22|0
1662594600000|2022-09-07 23:50:00|287.82|287.22|287.82|287.22|287.82|287.22|287.82|287.22|0
1662595200000|2022-09-08 00:00:00|287.72|287.12|287.72|287.12|287.92|287.32|287.72|287.12|0
1662595500000|2022-09-08 00:05:00|287.82|287.22|287.72|287.12|287.82|287.22|287.72|287.12|0
1662595800000|2022-09-08 00:10:00|287.82|287.22|287.82|287.22|287.82|287.22|287.72|287.12|0
1662596100000|2022-09-08 00:15:00|287.92|287.32|288.12|287.52|288.22|287.62|287.82|287.22|0
1662596400000|2022-09-08 00:20:00|288.02|287.42|288.02|287.42|288.22|287.62|288.02|287.42|0
1662596700000|2022-09-08 00:25:00|288.12|287.52|288.12|287.52|288.12|287.52|288.02|287.42|0
1662597000000|2022-09-08 00:30:00|288.12|287.82|288.02|287.87|288.22|287.97|287.72|287.52|280
1662597300000|2022-09-08 00:35:00|288.07|287.82|287.92|287.77|288.07|287.92|287.82|287.67|184
1662597600000|2022-09-08 00:40:00|287.87|287.72|287.77|287.62|287.92|287.77|287.72|287.57|211
1662597900000|2022-09-08 00:45:00|287.87|287.72|287.77|287.62|287.87|287.72|287.67|287.52|226
1662598200000|2022-09-08 00:50:00|287.82|287.67|287.92|287.77|287.97|287.82|287.67|287.52|167
1662598500000|2022-09-08 00:55:00|287.97|287.82|288.57|288.42|288.62|288.42|287.92|287.77|542
1662598800000|2022-09-08 01:00:00|288.47|288.27|288.82|288.67|288.82|288.67|287.92|287.77|967
1662599100000|2022-09-08 01:05:00|288.77|288.62|288.62|288.47|289.02|288.87|288.62|288.47|463
1662599400000|2022-09-08 01:10:00|288.67|288.52|288.92|288.77|288.92|288.77|288.67|288.52|368
1662599700000|2022-09-08 01:15:00|288.82|288.67|288.92|288.77|288.97|288.82|288.77|288.62|439
1662600000000|2022-09-08 01:20:00|288.82|288.67|289.07|288.92|289.12|288.97|288.82|288.67|266
1662600300000|2022-09-08 01:25:00|289.02|288.87|288.92|288.77|289.17|288.97|288.92|288.77|261
1662600600000|2022-09-08 01:30:00|288.87|288.72|289.32|289.17|289.32|289.17|288.87|288.72|333
1662600900000|2022-09-08 01:35:00|289.27|289.12|289.22|289.07|289.47|289.32|289.17|288.97|471
1662601200000|2022-09-08 01:40:00|289.27|289.12|289.02|288.87|289.27|289.12|288.97|288.82|172
1662601500000|2022-09-08 01:45:00|288.97|288.82|289.07|288.92|289.17|289.02|288.97|288.82|198
1662601800000|2022-09-08 01:50:00|289.17|289.02|289.22|289.07|289.22|289.07|289.07|288.92|197
1662602100000|2022-09-08 01:55:00|289.17|289.02|289.12|288.97|289.17|289.02|289.07|288.92|127
1662602400000|2022-09-08 02:00:00|289.07|288.92|289.22|289.07|289.27|289.12|289.07|288.92|248
1662602700000|2022-09-08 02:05:00|289.17|289.02|289.07|288.92|289.27|289.12|289.07|288.92|139
1662603000000|2022-09-08 02:10:00|289.12|288.97|289.22|289.07|289.27|289.12|289.07|288.92|157
1662603300000|2022-09-08 02:15:00|289.27|289.12|289.22|289.07|289.37|289.22|289.17|289.02|142
1662603600000|2022-09-08 02:20:00|289.27|289.12|289.17|289.02|289.27|289.12|289.07|288.92|156
1662603900000|2022-09-08 02:25:00|289.12|288.97|289.07|288.92|289.22|289.07|289.07|288.92|127
1662604200000|2022-09-08 02:30:00|289.12|288.97|289.02|288.87|289.12|288.97|289.02|288.87|95
1662604500000|2022-09-08 02:35:00|288.97|288.82|288.97|288.82|289.02|288.87|288.87|288.72|93
1662604800000|2022-09-08 02:40:00|288.92|288.77|288.97|288.82|288.97|288.82|288.92|288.77|97
1662605100000|2022-09-08 02:45:00|289.02|288.87|288.97|288.82|289.02|288.87|288.92|288.77|132
1662605400000|2022-09-08 02:50:00|289.02|288.77|289.02|288.87|289.07|288.87|288.92|288.77|157
1662605700000|2022-09-08 02:55:00|288.97|288.82|289.02|288.87|289.07|288.92|288.97|288.82|68
1662606000000|2022-09-08 03:00:00|289.07|288.92|289.12|288.97|289.12|288.97|288.97|288.82|117
1662606300000|2022-09-08 03:05:00|289.07|288.92|288.97|288.82|289.07|288.92|288.87|288.72|157
1662606600000|2022-09-08 03:10:00|289.02|288.87|289.02|288.87|289.17|289.02|288.87|288.72|389
1662606900000|2022-09-08 03:15:00|289.07|288.92|289.22|289.07|289.22|289.07|289.02|288.87|117
1662607200000|2022-09-08 03:20:00|289.17|289.02|288.92|288.77|289.22|289.02|288.92|288.77|113
1662607500000|2022-09-08 03:25:00|288.87|288.67|288.77|288.62|288.87|288.72|288.72|288.57|118
1662607800000|2022-09-08 03:30:00|288.82|288.67|288.82|288.67|288.82|288.67|288.77|288.62|75
1662608100000|2022-09-08 03:35:00|288.87|288.72|288.87|288.72|288.97|288.82|288.82|288.67|244
1662608400000|2022-09-08 03:40:00|288.92|288.77|288.87|288.72|288.92|288.77|288.82|288.62|192
1662608700000|2022-09-08 03:45:00|288.92|288.67|288.77|288.62|288.97|288.82|288.77|288.62|91
1662609000000|2022-09-08 03:50:00|288.72|288.57|288.67|288.52|288.72|288.57|288.67|288.52|102
1662609300000|2022-09-08 03:55:00|288.72|288.57|288.62|288.47|288.72|288.57|288.62|288.47|128
1662609600000|2022-09-08 04:00:00|288.57|288.42|288.62|288.42|288.62|288.47|288.52|288.37|144
1662609900000|2022-09-08 04:05:00|288.57|288.47|288.52|288.37|288.62|288.47|288.47|288.32|119
1662610200000|2022-09-08 04:10:00|288.57|288.42|288.62|288.47|288.62|288.47|288.52|288.42|77
1662610500000|2022-09-08 04:15:00|288.67|288.52|288.47|288.32|288.67|288.52|288.47|288.32|151
1662610800000|2022-09-08 04:20:00|288.52|288.37|288.47|288.32|288.57|288.42|288.47|288.32|174
1662611100000|2022-09-08 04:25:00|288.42|288.27|288.37|288.22|288.47|288.27|288.27|288.12|330
1662611400000|2022-09-08 04:30:00|288.42||288.37||288.42||288.37||52
1662611700000|2022-09-08 04:35:00|288.32|288.17|288.37|288.22|288.37|288.22|288.32|288.17|114
1662612000000|2022-09-08 04:40:00|288.32|288.17|288.27|288.12|288.37|288.22|288.22|288.07|217
1662612300000|2022-09-08 04:45:00|288.22|288.07|288.32|288.17|288.32|288.17|288.22|288.07|123
1662612600000|2022-09-08 04:50:00|288.37|288.22|288.32|288.17|288.37|288.22|288.32|288.17|87
1662612900000|2022-09-08 04:55:00|288.37|288.22|288.52|288.37|288.57|288.42|288.32|288.17|202
1662613200000|2022-09-08 05:00:00|288.47|288.32|288.42|288.27|288.57|288.42|288.32|288.17|263
1662613500000|2022-09-08 05:05:00|288.47|288.32|288.32|288.17|288.47|288.32|288.32|288.17|114
1662613800000|2022-09-08 05:10:00|288.37|288.22|288.22|288.07|288.37|288.22|288.12|287.97|195
1662614100000|2022-09-08 05:15:00|288.27|288.12|288.27|288.12|288.27|288.12|288.22|288.07|113
1662614400000|2022-09-08 05:20:00|288.22|288.07|288.27|288.12|288.37|288.22|288.22|288.07|221
1662614700000|2022-09-08 05:25:00|288.22|288.07|288.27|288.12|288.27|288.12|288.17|288.02|113
1662615000000|2022-09-08 05:30:00|288.22|288.07|288.32|288.17|288.32|288.17|288.22|288.07|99
1662615300000|2022-09-08 05:35:00|288.27|288.12|288.37|288.22|288.37|288.22|288.27|288.12|60
1662615600000|2022-09-08 05:40:00|288.32|288.17|288.27|288.12|288.32|288.17|288.27|288.12|74
1662615900000|2022-09-08 05:45:00|288.22|288.07|288.22|288.07|288.27|288.12|288.22|288.02|150
1662616200000|2022-09-08 05:50:00|288.17|288.02|288.17|288.02|288.22|288.07|288.12|287.92|110
1662616500000|2022-09-08 05:55:00|288.22|288.07|288.37|288.22|288.37|288.22|288.17|288.02|88
1662616800000|2022-09-08 06:00:00|288.32|288.17|288.32|288.17|288.42|288.27|288.17|287.97|163
1662617100000|2022-09-08 06:05:00|288.27|288.12|288.32|288.17|288.37|288.22|288.22|288.07|101
1662617400000|2022-09-08 06:10:00|288.42|288.27|288.52|288.37|288.52|288.37|288.42|288.27|132
1662617700000|2022-09-08 06:15:00|288.57|288.42|288.57|288.42|288.62|288.47|288.47|288.32|134
1662618000000|2022-09-08 06:20:00|288.52|288.37|288.47|288.32|288.52|288.37|288.42|288.27|158
1662618300000|2022-09-08 06:25:00|288.52|288.37|288.47|288.32|288.57|288.42|288.42|288.27|142
1662618600000|2022-09-08 06:30:00|288.52|288.37|288.52|288.37|288.57|288.42|288.47|288.32|134
1662618900000|2022-09-08 06:35:00|288.47|288.32|288.47|288.32|288.52|288.37|288.42|288.27|70
1662619200000|2022-09-08 06:40:00|288.42|288.27|288.57|288.42|288.57|288.42|288.42|288.27|81
1662619500000|2022-09-08 06:45:00|288.52|288.37|288.62|288.47|288.62|288.47|288.52|288.37|70
1662619800000|2022-09-08 06:50:00|288.57|288.42|288.62|288.47|288.62|288.47|288.57|288.42|77
1662620100000|2022-09-08 06:55:00|288.67|288.52|288.72|288.57|288.72|288.57|288.62|288.42|112
1662620400000|2022-09-08 07:00:00|288.67|288.52|288.92|288.77|288.97|288.77|288.67|288.52|307
1662620700000|2022-09-08 07:05:00|288.87|288.72|289.02|288.87|289.07|288.92|288.87|288.72|234
1662621000000|2022-09-08 07:10:00|289.07|288.82|289.02|288.87|289.07|288.92|288.87|288.72|181
1662621300000|2022-09-08 07:15:00|288.97|288.82|288.82|288.67|288.97|288.82|288.67|288.52|297
1662621600000|2022-09-08 07:20:00|288.77|288.62|288.57|288.42|288.82|288.67|288.57|288.42|210
1662621900000|2022-09-08 07:25:00|288.52|288.37|288.37|288.22|288.52|288.37|288.37|288.17|278
1662622200000|2022-09-08 07:30:00|288.42|288.27|288.12|287.97|288.42|288.27|287.97|287.77|442
1662622500000|2022-09-08 07:35:00|288.07|287.92|288.17|288.02|288.27|288.07|287.97|287.82|175
1662622800000|2022-09-08 07:40:00|288.22|288.07|288.32|288.17|288.32|288.17|288.12|287.97|144
1662623100000|2022-09-08 07:45:00|288.37|288.22|288.42|288.27|288.47|288.32|288.32|288.17|178
1662623400000|2022-09-08 07:50:00|288.37|288.22|288.12|287.97|288.42|288.27|288.07|287.92|193
1662623700000|2022-09-08 07:55:00|288.17|288.02|288.27|288.12|288.27|288.12|288.12|287.97|151
1662624000000|2022-09-08 08:00:00|288.22|288.07|288.22|288.07|288.32|288.17|288.17|288.02|154
1662624300000|2022-09-08 08:05:00|288.27|288.12|288.32|288.17|288.42|288.27|288.27|288.12|153
1662624600000|2022-09-08 08:10:00|288.37|288.22|288.47|288.32|288.47|288.32|288.32|288.17|112
1662624900000|2022-09-08 08:15:00|288.42|288.27|288.52|288.37|288.52|288.37|288.37|288.22|80
1662625200000|2022-09-08 08:20:00|288.47|288.32|288.27|288.12|288.52|288.37|288.27|288.12|208
1662625500000|2022-09-08 08:25:00|288.32|288.17|288.37|288.22|288.37|288.22|288.17|288.02|80
1662625800000|2022-09-08 08:30:00|288.32|288.17|288.27|288.12|288.42|288.22|288.27|288.12|86
1662626100000|2022-09-08 08:35:00|288.32|288.17|288.27|288.12|288.37|288.22|288.22|288.07|95
1662626400000|2022-09-08 08:40:00|288.32|288.17|288.37|288.22|288.42|288.27|288.32|288.17|95
1662626700000|2022-09-08 08:45:00|288.47|288.27|288.47|288.32|288.57|288.37|288.42|288.27|189
1662627000000|2022-09-08 08:50:00|288.42|288.27|288.52|288.37|288.52|288.37|288.42|288.27|57
1662627300000|2022-09-08 08:55:00|288.47|288.32|288.92|288.72|288.92|288.72|288.47|288.32|443
1662627600000|2022-09-08 09:00:00|288.87|288.67|288.67|288.52|288.97|288.77|288.57|288.42|543
1662627900000|2022-09-08 09:05:00|288.72|288.57|288.22|288.07|288.72|288.57|288.22|288.07|234
1662628200000|2022-09-08 09:10:00|288.17|288.02|288.12|287.97|288.22|288.07|288.12|287.97|33
1662628500000|2022-09-08 09:15:00|288.07|287.92|288.42|288.17|288.42|288.27|288.07|287.92|73
1662628800000|2022-09-08 09:20:00|288.52|287.92|288.52|287.92|288.52|287.92|288.52|287.92|0
1662629100000|2022-09-08 09:25:00|||||||||7
1662629400000|2022-09-08 09:30:00|288.42|287.82|288.52|287.92|288.52|287.92|288.42|287.82|0
1662629700000|2022-09-08 09:35:00|288.42|287.82|288.62|288.02|288.62|288.02|288.42|287.82|0
1662630000000|2022-09-08 09:40:00|288.52|287.92|288.52|287.92|288.62|288.02|288.52|287.92|0
1662630300000|2022-09-08 09:45:00|288.42|287.82|288.42|287.82|288.52|287.92|288.42|287.82|0
1662630600000|2022-09-08 09:50:00|288.57|288.32|288.47|288.27|288.57|288.37|288.37|288.17|21
1662630900000|2022-09-08 09:55:00|288.42|288.22|288.52|288.37|288.52|288.37|288.37|288.17|9
1662631200000|2022-09-08 10:00:00|288.47|288.32|288.42|288.27|288.57|288.42|288.42|288.27|3
1662631500000|2022-09-08 10:05:00|288.47|288.22|288.52|288.32|288.52|288.32|288.37|288.17|2
1662631800000|2022-09-08 10:10:00|288.47|288.37|288.37|288.22|288.52|288.37|288.37|288.17|13
1662632100000|2022-09-08 10:15:00|288.42|288.17|288.42|288.22|288.42|288.27|288.37|288.17|0
1662632400000|2022-09-08 10:20:00|288.47|288.27|288.47|288.27|288.47|288.32|288.42|288.22|0
1662632700000|2022-09-08 10:25:00|288.42|288.32|288.52|288.32|288.52|288.32|288.42|288.27|3
1662633000000|2022-09-08 10:30:00|288.47|288.37|288.57|288.37|288.57|288.37|288.47|288.32|0
1662633300000|2022-09-08 10:35:00|288.52|288.32|288.67|288.47|288.67|288.52|288.52|288.32|6
1662633600000|2022-09-08 10:40:00|288.62|288.42|288.62|288.47|288.67|288.47|288.57|288.37|1
1662633900000|2022-09-08 10:45:00|288.67|288.42|288.72|288.52|288.77|288.62|288.62|288.42|3
1662634200000|2022-09-08 10:50:00|288.67|288.57|288.77|288.62|288.82|288.62|288.67|288.52|2
1662634500000|2022-09-08 10:55:00|288.72|288.57|288.72|288.57|288.77|288.62|288.67|288.52|18
1662634800000|2022-09-08 11:00:00|288.77|288.62|288.87|288.72|288.87|288.72|288.72|288.62|14
1662635100000|2022-09-08 11:05:00|288.82|288.67|288.82|288.67|288.87|288.67|288.67|288.52|25
1662635400000|2022-09-08 11:10:00|288.87|288.72|288.82|288.67|288.92|288.77|288.82|288.67|9
1662635700000|2022-09-08 11:15:00|288.77|288.62|288.72|288.57|288.77|288.62|288.72|288.57|8
1662636000000|2022-09-08 11:20:00|288.67|288.52|288.57|288.37|288.67|288.52|288.52|288.37|30
1662636300000|2022-09-08 11:25:00|288.52|288.42|288.52|288.32|288.57|288.42|288.47|288.32|8
1662636600000|2022-09-08 11:30:00|288.47|288.27|288.42|288.22|288.52|288.27|288.32|288.17|12
1662636900000|2022-09-08 11:35:00|288.37|288.27|288.57|288.42|288.62|288.42|288.32|288.17|9
1662637200000|2022-09-08 11:40:00|288.62|288.47|288.52|288.32|288.62|288.47|288.47|288.27|22
1662637500000|2022-09-08 11:45:00|288.47|288.37|288.47|288.32|288.57|288.37|288.47|288.32|13
1662637800000|2022-09-08 11:50:00|288.52|288.37|288.47|288.32|288.62|288.47|288.42|288.27|18
1662638100000|2022-09-08 11:55:00|288.52|288.37|288.67|288.52|288.72|288.52|288.47|288.32|5
1662638400000|2022-09-08 12:00:00|288.62|288.47|288.72|288.57|288.77|288.62|288.62|288.47|18
1662638700000|2022-09-08 12:05:00|288.77|288.62|288.72|288.57|288.87|288.67|288.72|288.57|10
1662639000000|2022-09-08 12:10:00|288.77|288.62|289.32|289.02|289.37|289.02|288.72|288.57|17
1662639300000|2022-09-08 12:15:00|289.27|288.97|288.47|288.27|289.27|289.02|288.47|288.22|13
1662639600000|2022-09-08 12:20:00|288.52|288.32|289.12|288.87|289.12|288.87|288.47|288.17|6
1662639900000|2022-09-08 12:25:00|289.07|288.82|288.77|288.62|289.12|288.87|288.67|288.52|18
1662640200000|2022-09-08 12:30:00|288.72|288.57|288.37|288.17|288.82|288.57|288.32|288.17|27
1662640500000|2022-09-08 12:35:00|288.32|288.22|288.32|288.12|288.42|288.27|288.27|288.12|18
1662640800000|2022-09-08 12:40:00|288.27|288.17|288.17|287.97|288.32|288.17|288.07|287.92|38
1662641100000|2022-09-08 12:45:00|288.12|288.02|288.27|288.12|288.37|288.22|288.07|287.92|29
1662641400000|2022-09-08 12:50:00|288.32|288.17|288.27|288.07|288.47|288.27|288.12|287.92|25
1662641700000|2022-09-08 12:55:00|288.22|288.02|287.92|287.77|288.27|288.07|287.92|287.77|81
1662642000000|2022-09-08 13:00:00|287.97|287.72|288.02|287.82|288.12|287.92|287.77|287.62|109
1662642300000|2022-09-08 13:05:00|287.97|287.77|287.72|287.52|288.07|287.87|287.57|287.37|114
1662642600000|2022-09-08 13:10:00|287.67|287.47|287.62|287.42|287.92|287.72|287.57|287.37|35
1662642900000|2022-09-08 13:15:00|287.67|287.47|287.77|287.57|287.82|287.57|287.57|287.37|36
1662643200000|2022-09-08 13:20:00|287.72|287.52|287.67|287.47|287.77|287.57|287.52|287.37|25
1662643500000|2022-09-08 13:25:00|287.62|287.42|287.62|287.47|287.77|287.62|287.57|287.37|40
1662643800000|2022-09-08 13:30:00|287.57|287.42|287.57|287.42|287.72|287.57|287.07|286.92|332
1662644100000|2022-09-08 13:35:00|287.52|287.37|287.37|287.22|287.57|287.42|287.07|286.87|155
1662644400000|2022-09-08 13:40:00|287.32|287.17|288.12|287.92|288.22|288.02|287.12|286.92|110
1662644700000|2022-09-08 13:45:00|288.07|287.87|288.52|288.32|288.67|288.47|287.77|287.57|193
1662645000000|2022-09-08 13:50:00|288.47|288.37|288.87|288.67|288.97|288.77|288.37|288.17|185
1662645300000|2022-09-08 13:55:00|288.82|288.62|288.97|288.77|289.12|288.97|288.77|288.57|142
1662645600000|2022-09-08 14:00:00|288.92|288.82|288.47|288.27|289.02|288.82|288.32|288.17|42
1662645900000|2022-09-08 14:05:00|288.42|288.22|288.72|288.57|288.82|288.62|288.32|288.17|25
1662646200000|2022-09-08 14:10:00|288.77|288.52|288.92|288.72|288.97|288.82|288.52|288.37|74
1662646500000|2022-09-08 14:15:00|288.87|288.67|289.42|289.22|289.42|289.27|288.72|288.52|61
1662646800000|2022-09-08 14:20:00|289.37|289.27|289.57|289.42|290.07|289.87|289.37|289.22|436
1662647100000|2022-09-08 14:25:00|289.52|289.37|289.67|289.52|289.72|289.57|289.42|289.27|68
1662647400000|2022-09-08 14:30:00|289.72|289.47|289.77|289.57|289.97|289.77|289.52|289.37|99
1662647700000|2022-09-08 14:35:00|289.72|289.62|289.92|289.77|290.02|289.87|289.67|289.52|86
1662648000000|2022-09-08 14:40:00|289.87|289.72|289.87|289.67|290.02|289.82|289.67|289.52|51
1662648300000|2022-09-08 14:45:00|289.92|289.72|289.82|289.67|289.92|289.77|289.72|289.57|49
1662648600000|2022-09-08 14:50:00|289.87|289.62|289.87|289.67|289.92|289.77|289.67|289.47|34
1662648900000|2022-09-08 14:55:00|289.82|289.62|290.02|289.87|290.17|290.02|289.82|289.62|66
1662649200000|2022-09-08 15:00:00|289.97|289.82|289.87|289.67|290.17|290.02|289.82|289.67|96
1662649500000|2022-09-08 15:05:00|289.92|289.72|289.97|289.82|290.27|290.07|289.92|289.72|30
1662649800000|2022-09-08 15:10:00|290.02|289.87|290.17|290.02|290.22|290.07|289.92|289.77|29
1662650100000|2022-09-08 15:15:00|290.12|289.97|290.07|289.92|290.17|290.02|290.07|289.87|39
1662650400000|2022-09-08 15:20:00|290.02|289.82|289.87|289.72|290.02|289.82|289.77|289.62|16
1662650700000|2022-09-08 15:25:00|289.92|289.77|289.57|289.37|290.02|289.87|289.52|289.32|53
1662651000000|2022-09-08 15:30:00|289.52|289.32|289.72|289.52|289.72|289.57|289.47|289.32|13
1662651300000|2022-09-08 15:35:00|289.67|289.57|289.42|289.22|289.87|289.67|289.37|289.22|9
1662651600000|2022-09-08 15:40:00|289.37|289.27|289.37|289.17|289.47|289.27|289.32|289.17|20
1662651900000|2022-09-08 15:45:00|289.32|289.22|289.22|289.07|289.47|289.32|289.22|289.07|10
1662652200000|2022-09-08 15:50:00|289.27|289.02|289.37|289.17|289.37|289.22|289.12|288.97|7
1662652500000|2022-09-08 15:55:00|289.32|289.22|289.22|289.02|289.37|289.22|289.12|288.92|4
1662652800000|2022-09-08 16:00:00|289.27|289.07|288.47|288.32|289.27|289.12|288.47|288.32|54
1662653100000|2022-09-08 16:05:00|288.42|288.27|288.22|288.02|288.42|288.27|288.02|287.87|47
1662653400000|2022-09-08 16:10:00|288.17|287.97|288.52|288.37|288.57|288.37|287.97|287.77|58
1662653700000|2022-09-08 16:15:00|288.47|288.32|288.57|288.37|288.67|288.47|288.32|288.12|9
1662654000000|2022-09-08 16:20:00|288.52|288.42|288.52|288.32|288.57|288.42|288.32|288.12|22
1662654300000|2022-09-08 16:25:00|288.47|288.37|288.52|288.37|288.67|288.47|288.37|288.22|12
1662654600000|2022-09-08 16:30:00|288.47|288.32|288.72|288.52|288.87|288.67|288.47|288.32|12
1662654900000|2022-09-08 16:35:00|288.77|288.57|288.92|288.77|289.02|288.82|288.72|288.52|2
1662655200000|2022-09-08 16:40:00|288.87|288.72|289.27|289.07|289.32|289.12|288.87|288.67|38
1662655500000|2022-09-08 16:45:00|289.22|289.12|289.17|289.02|289.27|289.12|289.12|288.92|13
1662655800000|2022-09-08 16:50:00|289.12|288.97|289.17|288.97|289.27|289.12|289.12|288.92|7
1662656100000|2022-09-08 16:55:00|289.22|289.02|289.02|288.87|289.22|289.02|289.02|288.82|13
1662656400000|2022-09-08 17:00:00|288.97|288.82|288.92|288.72|289.17|288.97|288.87|288.67|33
1662656700000|2022-09-08 17:05:00|288.87|288.77|288.97|288.82|289.02|288.82|288.72|288.52|41
1662657000000|2022-09-08 17:10:00|289.02|288.77|289.47|289.32|289.47|289.32|288.97|288.77|27
1662657300000|2022-09-08 17:15:00|289.42|289.22|289.47|289.32|289.57|289.37|289.32|289.17|4
1662657600000|2022-09-08 17:20:00|289.52|289.27|289.52|289.32|289.57|289.42|289.47|289.27|4
1662657900000|2022-09-08 17:25:00|289.47|289.37|289.32|289.12|289.57|289.37|289.17|289.02|35
1662658200000|2022-09-08 17:30:00|289.37|289.17|289.37|289.17|289.42|289.22|289.17|288.97|0
1662658500000|2022-09-08 17:35:00|289.32|289.12|289.47|289.27|289.57|289.37|289.27|289.12|21
1662658800000|2022-09-08 17:40:00|289.42|289.32|289.37|289.22|289.47|289.32|289.37|289.17|2
1662659100000|2022-09-08 17:45:00|289.42|289.17|289.42|289.22|289.42|289.22|289.27|289.12|1
1662659400000|2022-09-08 17:50:00|289.47|289.17|289.32|289.12|289.47|289.27|289.27|289.12|1
1662659700000|2022-09-08 17:55:00|289.27|289.02|289.27|289.12|289.37|289.17|288.97|288.77|5
1662660000000|2022-09-08 18:00:00|289.32|289.17|289.42|289.27|289.42|289.27|289.27|289.12|5
1662660300000|2022-09-08 18:05:00|289.37|289.22|289.27|289.07|289.52|289.32|289.17|289.02|22
1662660600000|2022-09-08 18:10:00|289.32|289.12|289.27|289.07|289.37|289.22|289.22|289.07|1
1662660900000|2022-09-08 18:15:00|289.22|289.02|289.42|289.22|289.47|289.27|289.17|288.97|3
1662661200000|2022-09-08 18:20:00|289.37|289.17|289.37|289.17|289.42|289.22|289.32|289.12|1
1662661500000|2022-09-08 18:25:00|289.42|289.22|289.47|289.27|289.47|289.27|289.32|289.12|2
1662661800000|2022-09-08 18:30:00|289.42|289.32|289.57|289.37|289.57|289.42|289.42|289.27|9
1662662100000|2022-09-08 18:35:00|289.52|289.42|289.62|289.42|289.62|289.47|289.37|289.22|26
1662662400000|2022-09-08 18:40:00|289.57|289.47|289.27|289.07|289.62|289.47|289.07|288.92|21
1662662700000|2022-09-08 18:45:00|289.32|289.12|289.17|288.97|289.32|289.17|289.02|288.82|5
1662663000000|2022-09-08 18:50:00|289.22|288.92|289.37|289.17|289.37|289.17|289.07|288.92|10
1662663300000|2022-09-08 18:55:00|289.32|289.12|289.22|289.02|289.37|289.17|289.12|288.92|2
1662663600000|2022-09-08 19:00:00|289.17|289.07|289.12|288.92|289.32|289.17|289.02|288.82|2
1662663900000|2022-09-08 19:05:00|289.07|288.97|289.27|289.07|289.37|289.17|289.07|288.87|16
1662664200000|2022-09-08 19:10:00|289.22|289.02|289.42|289.22|289.47|289.27|289.17|288.97|8
1662664500000|2022-09-08 19:15:00|289.47|289.27|289.52|289.32|289.52|289.32|289.37|289.17|7
1662664800000|2022-09-08 19:20:00|289.47|289.37|289.47|289.32|289.57|289.42|289.42|289.27|6
1662665100000|2022-09-08 19:25:00|289.42|289.27|289.42|289.22|289.47|289.32|289.37|289.17|6
1662665400000|2022-09-08 19:30:00|289.37|289.27|289.37|289.17|289.52|289.32|289.32|289.17|1
1662665700000|2022-09-08 19:35:00|289.32|289.12|289.47|289.27|289.52|289.27|289.27|289.12|1
1662666000000|2022-09-08 19:40:00|289.42|289.22|289.32|289.12|289.52|289.22|289.27|289.07|3
1662666300000|2022-09-08 19:45:00|289.37|289.17|289.52|289.27|289.52|289.37|289.32|289.12|1
1662666600000|2022-09-08 19:50:00|289.47|289.32|289.77|289.57|289.77|289.57|289.47|289.32|16
1662666900000|2022-09-08 19:55:00|289.72|289.52|289.67|289.47|289.77|289.57|289.57|289.32|23
1662667200000|2022-09-08 20:00:00|289.62|289.42|289.62|289.27|289.67|289.47|289.62|289.27|17
1662667500000|2022-09-08 20:05:00|289.57|289.32|289.52|289.32|289.57|289.32|289.47|289.32|0
1662667800000|2022-09-08 20:10:00|289.57|289.37|289.52|289.32|289.57|289.37|289.52|289.32|1
1662668100000|2022-09-08 20:15:00|289.57||289.57||289.57||289.52||2
1662668400000|2022-09-08 20:20:00|289.52||289.52||289.57||289.52||0
1662668700000|2022-09-08 20:25:00|289.47|289.27|289.47|289.22|289.52|289.27|289.42|289.22|7
1662669000000|2022-09-08 20:30:00|289.42||289.42||289.47||289.42||0
1662669300000|2022-09-08 20:35:00|289.47|289.17|289.42|289.17|289.47|289.17|289.42|289.17|1
1662669600000|2022-09-08 20:40:00|289.47|289.12|289.62|289.17|289.62|289.17|289.47|289.12|1
1662669900000|2022-09-08 20:45:00|289.57|289.22|289.52|289.17|289.67|289.37|289.27|289.07|83
1662670200000|2022-09-08 20:50:00|289.57|289.22|289.52|289.12|289.57|289.32|289.32|289.07|3
1662670500000|2022-09-08 20:55:00|289.57|289.07|289.12|288.62|289.57|289.17|288.87|288.57|11
1662670800000|2022-09-08 21:00:00|289.17|288.42|289.82|288.42|289.87|288.47|289.17|288.37|0
1662671100000|2022-09-08 21:05:00|289.77|288.62|289.77|288.87|289.77|288.87|289.77|288.62|0
1662671400000|2022-09-08 21:10:00|289.62|289.02|289.62|289.02|289.62|289.02|289.62|289.02|1
1662674400000|2022-09-08 22:00:00|289.52|288.92|289.52|288.92|289.62|289.02|289.52|288.92|0
1662675300000|2022-09-08 22:15:00|289.42|288.82|289.42|288.82|289.42|288.82|289.42|288.82|0
1662675600000|2022-09-08 22:20:00|289.52|288.92|289.42|288.82|289.52|288.92|289.42|288.82|0
1662675900000|2022-09-08 22:25:00|289.52|288.92|289.42|288.82|289.52|288.92|289.42|288.82|0
1662676200000|2022-09-08 22:30:00|289.52|288.92|289.52|288.92|289.52|288.92|289.42|288.82|0
1662676500000|2022-09-08 22:35:00|289.42|288.82|289.52|288.92|289.52|288.92|289.42|288.82|0
1662678000000|2022-09-08 23:00:00|289.62|289.02|289.62|289.02|289.62|289.02|289.52|288.92|0
1662678300000|2022-09-08 23:05:00|289.52|288.92|289.62|289.02|289.62|289.02|289.52|288.92|0
1662678600000|2022-09-08 23:10:00|289.52|288.92|289.62|289.02|289.62|289.02|289.52|288.92|0
1662679200000|2022-09-08 23:20:00|289.72|289.12|289.72|289.12|289.72|289.12|289.62|289.02|0
1662679800000|2022-09-08 23:30:00|289.62|289.02|289.72|289.12|289.72|289.12|289.62|289.02|0
1662680100000|2022-09-08 23:35:00|289.62|289.02|289.62|289.02|289.72|289.12|289.62|289.02|0
1662680400000|2022-09-08 23:40:00|289.72|289.12|289.62|289.02|289.72|289.12|289.62|289.02|0
1662681000000|2022-09-08 23:50:00|289.72|289.12|289.72|289.12|289.72|289.12|289.62|289.02|0
1662681300000|2022-09-08 23:55:00|289.62|289.02|289.62|289.02|289.72|289.12|289.62|289.02|0
1662681600000|2022-09-09 00:00:00|289.72|289.12|289.62|289.02|289.72|289.12|289.62|289.02|0
1662681900000|2022-09-09 00:05:00|289.72|289.12|289.72|289.12|289.72|289.12|289.72|289.12|0
1662682200000|2022-09-09 00:10:00|289.82|289.22|289.82|289.22|289.82|289.22|289.72|289.12|0
1662682500000|2022-09-09 00:15:00|289.92|289.32|289.92|289.32|290.02|289.42|289.82|289.22|0
1662682800000|2022-09-09 00:20:00|289.82|289.22|289.92|289.32|289.92|289.32|289.82|289.22|0
1662683100000|2022-09-09 00:25:00|289.82|289.22|289.92|289.32|290.02|289.42|289.82|289.22|0
1662683400000|2022-09-09 00:30:00|289.62|289.37|290.02|289.82|290.07|289.87|289.17|288.92|436
1662683700000|2022-09-09 00:35:00|289.97|289.77|289.82|289.67|290.02|289.87|289.72|289.57|198
1662684000000|2022-09-09 00:40:00|289.87|289.72|290.47|290.32|290.47|290.32|289.87|289.67|174
1662684300000|2022-09-09 00:45:00|290.42|290.27|290.52|290.37|290.67|290.47|290.42|290.27|179
1662684600000|2022-09-09 00:50:00|290.47|290.32|290.37|290.22|290.47|290.32|290.27|290.12|169
1662684900000|2022-09-09 00:55:00|290.47|290.27|290.77|290.62|290.77|290.62|290.42|290.27|196
1662685200000|2022-09-09 01:00:00|290.72|290.57|291.12|290.92|291.47|291.32|290.27|290.12|702
1662685500000|2022-09-09 01:05:00|291.17|290.97|291.17|291.02|291.22|291.07|290.92|290.77|240
1662685800000|2022-09-09 01:10:00|291.02|290.87|291.37|291.17|291.57|291.37|291.02|290.87|247
1662686100000|2022-09-09 01:15:00|291.42|291.22|291.32|291.17|291.42|291.27|291.07|290.92|341
1662686400000|2022-09-09 01:20:00|291.37|291.22|291.37|291.22|291.52|291.37|291.27|291.12|193
1662686700000|2022-09-09 01:25:00|291.27|291.12|291.17|290.97|291.47|291.32|291.17|290.97|254
1662687000000|2022-09-09 01:30:00|291.12|290.92|290.97|290.82|291.22|291.07|290.97|290.77|223
1662687300000|2022-09-09 01:35:00|291.02|290.87|291.17|291.02|291.22|291.07|290.92|290.77|187
1662687600000|2022-09-09 01:40:00|291.22|290.97|291.22|291.07|291.32|291.17|291.17|290.97|112
1662687900000|2022-09-09 01:45:00|291.27|291.12|291.27|291.12|291.27|291.12|291.22|291.07|101
1662688200000|2022-09-09 01:50:00|291.32|291.07|291.42|291.27|291.47|291.32|291.32|291.07|190
1662688500000|2022-09-09 01:55:00|291.37|291.22|291.52|291.37|291.62|291.42|291.27|291.12|229
1662688800000|2022-09-09 02:00:00|291.47|291.32|291.47|291.32|291.57|291.42|291.37|291.22|139
1662689100000|2022-09-09 02:05:00|291.42|291.27|291.52|291.37|291.52|291.37|291.37|291.22|170
1662689400000|2022-09-09 02:10:00|291.47|291.32|291.72|291.57|291.72|291.57|291.47|291.32|197
1662689700000|2022-09-09 02:15:00|291.82|291.67|291.82|291.67|291.82|291.67|291.62|291.47|226
1662690000000|2022-09-09 02:20:00|291.77|291.62|291.72|291.57|291.82|291.67|291.72|291.57|82
1662690300000|2022-09-09 02:25:00|291.77|291.62|291.72|291.57|291.77|291.62|291.67|291.52|153
1662690600000|2022-09-09 02:30:00|291.77|291.62|291.92|291.77|291.92|291.77|291.67|291.52|126
1662690900000|2022-09-09 02:35:00|291.87|291.72|291.92|291.77|291.92|291.77|291.72|291.57|150
1662691200000|2022-09-09 02:40:00|292.02|291.82|292.07|291.92|292.07|291.92|291.97|291.82|152
1662691500000|2022-09-09 02:45:00|292.12|291.97|292.02|291.87|292.12|291.97|291.92|291.77|126
1662691800000|2022-09-09 02:50:00|291.97|291.77|291.87|291.72|291.97|291.82|291.82|291.67|135
1662692100000|2022-09-09 02:55:00|291.92|291.77|291.92|291.77|291.97|291.82|291.92|291.77|55
1662692400000|2022-09-09 03:00:00|291.87|291.72|291.82|291.67|291.87|291.72|291.72|291.57|163
1662692700000|2022-09-09 03:05:00|291.77|291.62|291.92|291.77|291.92|291.77|291.67|291.52|118
1662693000000|2022-09-09 03:10:00|291.97|291.82|292.12|291.92|292.12|291.97|291.97|291.82|209
1662693300000|2022-09-09 03:15:00|292.07|291.97|291.97|291.77|292.17|292.02|291.87|291.72|139
1662693600000|2022-09-09 03:20:00|291.92|291.72|291.82|291.67|291.92|291.77|291.77|291.62|77
1662693900000|2022-09-09 03:25:00|291.87|291.62|291.87|291.72|291.92|291.77|291.77|291.62|70
1662694200000|2022-09-09 03:30:00|291.82|291.67|291.87|291.72|291.87|291.72|291.77|291.62|58
1662694500000|2022-09-09 03:35:00|291.92|291.77|291.92|291.77|291.97|291.82|291.82|291.67|139
1662694800000|2022-09-09 03:40:00|291.87|291.72|291.92|291.77|291.97|291.77|291.87|291.72|155
1662695100000|2022-09-09 03:45:00|291.87|291.72|291.72|291.57|291.87|291.72|291.72|291.57|76
1662695400000|2022-09-09 03:50:00|291.77|291.52|291.87|291.72|291.87|291.72|291.77|291.52|96
1662695700000|2022-09-09 03:55:00|291.82|291.67|291.82|291.67|291.82|291.72|291.82|291.67|61
1662696000000|2022-09-09 04:00:00|291.87|291.72|291.82|291.67|291.97|291.82|291.82|291.67|135
1662696300000|2022-09-09 04:05:00|291.87|291.72|291.77|291.62|291.92|291.77|291.77|291.62|108
1662696600000|2022-09-09 04:10:00|291.72|291.57|291.77|291.62|291.77|291.62|291.72|291.57|60
1662696900000|2022-09-09 04:15:00|291.82|291.67|291.82|291.67|291.82|291.67|291.82|291.62|130
1662697200000|2022-09-09 04:20:00|291.77|291.62|291.82|291.67|291.82|291.67|291.77|291.62|135
1662697500000|2022-09-09 04:25:00|291.77|291.62|291.82|291.67|291.82|291.67|291.77|291.62|83
1662697800000|2022-09-09 04:30:00|291.77|291.62|291.77|291.62|291.77|291.62|291.77|291.62|29
1662698100000|2022-09-09 04:35:00|291.72|291.57|291.57|291.42|291.72|291.57|291.57|291.37|146
1662698400000|2022-09-09 04:40:00|291.52|291.37|291.57|291.42|291.62|291.47|291.52|291.37|114
1662698700000|2022-09-09 04:45:00|291.62|291.47|291.62|291.47|291.62|291.47|291.62|291.47|119
1662699000000|2022-09-09 04:50:00|||||||||32
1662699300000|2022-09-09 04:55:00|291.67|291.52|291.62|291.47|291.67|291.52|291.57|291.42|140
1662699600000|2022-09-09 05:00:00|291.57|291.42|291.42|291.27|291.57|291.42|291.37|291.22|296
1662699900000|2022-09-09 05:05:00|291.52|291.37|291.52|291.37|291.67|291.52|291.47|291.32|247
1662700200000|2022-09-09 05:10:00|291.47|291.32|291.47|291.32|291.52|291.32|291.47|291.32|76
1662700500000|2022-09-09 05:15:00|291.42|291.27|291.52|291.37|291.57|291.37|291.42|291.27|160
1662700800000|2022-09-09 05:20:00|291.47|291.32|291.37|291.22|291.47|291.32|291.37|291.22|97
1662701100000|2022-09-09 05:25:00|291.47|291.32|291.42|291.27|291.47|291.32|291.37|291.22|148
1662701400000|2022-09-09 05:30:00|291.47|291.32|291.37|291.22|291.47|291.32|291.32|291.17|137
1662701700000|2022-09-09 05:35:00|291.32|291.17|291.37|291.22|291.37|291.22|291.32|291.17|66
1662702000000|2022-09-09 05:40:00|291.42|291.27|291.42|291.27|291.42|291.27|291.42|291.27|82
1662702300000|2022-09-09 05:45:00|291.37|291.22|291.27|291.12|291.37|291.22|291.27|291.12|127
1662702600000|2022-09-09 05:50:00|291.32|291.17|291.37|291.22|291.37|291.22|291.32|291.17|125
1662702900000|2022-09-09 05:55:00|291.42|291.17|291.42|291.27|291.42|291.27|291.42|291.17|71
1662703200000|2022-09-09 06:00:00|291.37|291.22|291.22|291.07|291.37|291.22|291.17|291.02|216
1662703500000|2022-09-09 06:05:00|291.27|291.12|291.22|291.07|291.27|291.12|291.17|291.02|133
1662703800000|2022-09-09 06:10:00|291.27|291.12|291.22|291.07|291.27|291.12|291.22|291.02|91
1662704100000|2022-09-09 06:15:00|291.27|291.12|291.27|291.12|291.32|291.17|291.27|291.12|89
1662704400000|2022-09-09 06:20:00|291.22|291.07|291.22|291.07|291.27|291.12|291.22|291.07|97
1662704700000|2022-09-09 06:25:00|291.27|291.12|291.12|290.97|291.27|291.12|291.12|290.97|175
1662705000000|2022-09-09 06:30:00|291.17|291.02|291.07|290.92|291.17|291.02|291.02|290.87|236
1662705300000|2022-09-09 06:35:00|291.02|290.87|291.07|290.92|291.12|290.97|291.02|290.87|132
1662705600000|2022-09-09 06:40:00|291.02|290.87|291.12|290.97|291.12|290.97|291.02|290.87|80
1662705900000|2022-09-09 06:45:00|291.07|290.92|291.22|291.07|291.22|291.07|291.07|290.92|122
1662706200000|2022-09-09 06:50:00|291.17|291.02|291.17|291.02|291.17|291.02|291.17|291.02|54
1662706500000|2022-09-09 06:55:00|291.12|290.97|291.22|291.07|291.22|291.07|291.02|290.87|215
1662706800000|2022-09-09 07:00:00|291.17|291.02|291.72|291.57|291.72|291.57|291.17|291.02|414
1662707100000|2022-09-09 07:05:00|291.77|291.62|291.62|291.47|292.07|291.92|291.62|291.47|582
1662707400000|2022-09-09 07:10:00|291.67|291.52|292.17|292.02|292.22|292.07|291.67|291.52|533
1662707700000|2022-09-09 07:15:00|292.22|292.07|292.02|291.87|292.22|292.07|292.02|291.87|258
1662708000000|2022-09-09 07:20:00|291.97|291.82|292.12|291.97|292.17|292.02|291.97|291.77|310
1662708300000|2022-09-09 07:25:00|292.17|292.02|292.37|292.22|292.37|292.22|292.12|291.97|326
1662708600000|2022-09-09 07:30:00|292.42|292.27|292.17|292.02|292.42|292.27|292.12|291.97|310
1662708900000|2022-09-09 07:35:00|292.22|292.07|292.12|291.97|292.27|292.12|292.02|291.87|464
1662709200000|2022-09-09 07:40:00|292.17|292.02|292.22|292.07|292.27|292.12|292.12|291.97|336
1662709500000|2022-09-09 07:45:00|292.27|292.12|292.22|292.07|292.32|292.17|292.22|292.07|326
1662709800000|2022-09-09 07:50:00|292.27|292.12|292.07|291.92|292.27|292.12|292.02|291.87|355
1662710100000|2022-09-09 07:55:00|292.12|291.97|292.17|292.02|292.22|292.07|292.12|291.97|180
1662710400000|2022-09-09 08:00:00|292.07|291.97|292.27|292.12|292.27|292.12|291.97|291.82|334
1662710700000|2022-09-09 08:05:00|292.32|292.07|292.27|292.12|292.32|292.17|292.17|292.02|251
1662711000000|2022-09-09 08:10:00|292.22|292.07|292.32|292.17|292.32|292.17|292.22|292.07|284
1662711300000|2022-09-09 08:15:00|292.37|292.22|292.67|292.52|292.87|292.67|292.37|292.22|777
1662711600000|2022-09-09 08:20:00|292.72|292.57|292.72|292.57|292.82|292.67|292.67|292.52|287
1662711900000|2022-09-09 08:25:00|292.77|292.62|292.67|292.52|292.82|292.67|292.67|292.47|179
1662712200000|2022-09-09 08:30:00|292.77|292.57|292.62|292.47|292.77|292.62|292.57|292.42|270
1662712500000|2022-09-09 08:35:00|292.67|292.52|292.72|292.57|292.87|292.72|292.62|292.47|552
1662712800000|2022-09-09 08:40:00|292.77|292.62|292.72|292.57|292.87|292.72|292.67|292.52|254
1662713100000|2022-09-09 08:45:00|292.77|292.62|292.72|292.57|292.87|292.72|292.72|292.57|303
1662713400000|2022-09-09 08:50:00|292.77|292.62|292.72|292.57|292.82|292.67|292.67|292.47|400
1662713700000|2022-09-09 08:55:00|292.77|292.62|292.77|292.62|292.77|292.62|292.62|292.42|521
1662714000000|2022-09-09 09:00:00|292.82|292.67|292.47|292.32|292.82|292.67|292.27|292.07|681
1662714300000|2022-09-09 09:05:00|292.42|292.27|292.37|292.22|292.52|292.37|292.32|292.17|408
1662714600000|2022-09-09 09:10:00|292.42|292.17|292.32|292.17|292.47|292.27|292.32|292.17|132
1662714900000|2022-09-09 09:15:00|292.27|292.12|292.52|292.32|292.52|292.32|292.27|292.12|176
1662715200000|2022-09-09 09:20:00|292.62|292.02|292.72|292.12|292.72|292.12|292.62|292.02|0
1662715500000|2022-09-09 09:25:00|292.62|292.02|292.72|292.12|292.72|292.12|292.62|292.02|6
1662715800000|2022-09-09 09:30:00|292.62|292.02|292.72|292.12|292.72|292.12|292.62|292.02|0
1662716100000|2022-09-09 09:35:00|292.62|292.02|292.72|292.12|292.72|292.12|292.62|292.02|0
1662716400000|2022-09-09 09:40:00|292.82|292.22|292.52|291.92|292.82|292.22|292.52|291.92|0
1662716700000|2022-09-09 09:45:00|292.52|291.92|292.52|291.92|292.62|292.02|292.52|291.92|0
1662717000000|2022-09-09 09:50:00|292.12|291.97|292.27|292.12|292.32|292.17|292.12|291.97|38
1662717300000|2022-09-09 09:55:00|292.32|292.17|292.37|292.22|292.52|292.37|292.32|292.17|35
1662717600000|2022-09-09 10:00:00|292.32|292.17|292.12|291.92|292.37|292.17|292.12|291.92|20
1662717900000|2022-09-09 10:05:00|292.07|291.97|292.07|291.92|292.27|292.07|292.07|291.92|18
1662718200000|2022-09-09 10:10:00|292.12|291.97|292.22|292.02|292.22|292.02|292.07|291.92|12
1662718500000|2022-09-09 10:15:00|292.17|291.97|292.12|291.97|292.27|292.07|292.12|291.97|11
1662718800000|2022-09-09 10:20:00|292.07|291.92|292.17|292.02|292.32|292.12|292.07|291.92|20
1662719100000|2022-09-09 10:25:00|292.12|291.97|292.12|291.97|292.17|292.02|292.12|291.92|21
1662719400000|2022-09-09 10:30:00|292.17|292.02|292.27|292.07|292.27|292.12|292.12|292.02|21
1662719700000|2022-09-09 10:35:00|292.22|292.02|292.27|292.07|292.27|292.12|292.22|292.02|6
1662720000000|2022-09-09 10:40:00|292.22|292.12|292.22|292.07|292.27|292.12|292.22|292.02|7
1662720300000|2022-09-09 10:45:00|292.27|292.12|292.32|292.17|292.32|292.17|292.27|292.12|13
1662720600000|2022-09-09 10:50:00|292.27|292.12|292.32|292.12|292.32|292.17|292.22|292.07|9
1662720900000|2022-09-09 10:55:00|292.27|292.17|292.17|292.02|292.37|292.17|292.12|291.97|54
1662721200000|2022-09-09 11:00:00|292.12|291.97|292.27|292.07|292.27|292.07|292.12|291.97|26
1662721500000|2022-09-09 11:05:00|292.22|292.12|292.27|292.12|292.32|292.17|292.22|292.12|0
1662721800000|2022-09-09 11:10:00|292.22|292.07|292.27|292.12|292.27|292.12|292.12|291.97|14
1662722100000|2022-09-09 11:15:00|292.22|292.07|292.17|292.02|292.27|292.12|292.12|291.97|21
1662722400000|2022-09-09 11:20:00|292.22|292.07|292.22|292.02|292.22|292.07|292.17|292.02|2
1662722700000|2022-09-09 11:25:00|292.17|292.07|292.22|292.02|292.22|292.07|292.17|292.02|0
1662723000000|2022-09-09 11:30:00|292.17|291.97|292.02|291.87|292.22|292.02|292.02|291.82|33
1662723300000|2022-09-09 11:35:00|292.07|291.92|292.12|291.92|292.17|291.97|292.07|291.87|2
1662723600000|2022-09-09 11:40:00|292.17|291.97|292.22|292.02|292.32|292.17|292.12|291.97|45
1662723900000|2022-09-09 11:45:00|292.17|292.07|292.27|292.07|292.27|292.12|292.17|292.02|3
1662724200000|2022-09-09 11:50:00|292.22|292.02|292.12|291.97|292.27|292.02|292.07|291.92|45
1662724500000|2022-09-09 11:55:00|292.07|291.92|292.12|291.92|292.12|291.97|291.97|291.82|3
1662724800000|2022-09-09 12:00:00|292.07|291.87|292.02|291.87|292.17|292.02|292.02|291.82|3
1662725100000|2022-09-09 12:05:00|291.97|291.77|291.82|291.67|291.97|291.77|291.82|291.67|41
1662725400000|2022-09-09 12:10:00|291.87|291.72|291.92|291.77|291.92|291.77|291.82|291.67|13
1662725700000|2022-09-09 12:15:00|291.87|291.72|291.92|291.72|291.92|291.77|291.87|291.72|10
1662726000000|2022-09-09 12:20:00|291.87|291.77|291.87|291.72|291.97|291.82|291.87|291.67|25
1662726300000|2022-09-09 12:25:00|291.92|291.77|291.82|291.67|291.97|291.77|291.82|291.67|40
1662726600000|2022-09-09 12:30:00|291.77|291.62|291.82|291.62|291.92|291.77|291.72|291.57|47
1662726900000|2022-09-09 12:35:00|291.77|291.67|291.87|291.72|291.87|291.72|291.77|291.57|19
1662727200000|2022-09-09 12:40:00|291.92|291.77|292.07|291.92|292.07|291.92|291.92|291.77|18
1662727500000|2022-09-09 12:45:00|292.12|291.97|291.97|291.82|292.12|291.97|291.92|291.77|43
1662727800000|2022-09-09 12:50:00|292.02|291.87|291.92|291.77|292.02|291.87|291.92|291.77|25
1662728100000|2022-09-09 12:55:00|291.97|291.82|291.92|291.77|292.07|291.92|291.92|291.77|14
1662728400000|2022-09-09 13:00:00|291.97|291.82|291.97|291.77|291.97|291.82|291.87|291.72|21
1662728700000|2022-09-09 13:05:00|291.92|291.82|291.87|291.67|291.97|291.82|291.77|291.62|26
1662729000000|2022-09-09 13:10:00|291.82|291.62|291.77|291.62|291.87|291.67|291.77|291.57|25
1662729300000|2022-09-09 13:15:00|291.82|291.67|291.77|291.62|291.92|291.72|291.77|291.57|34
1662729600000|2022-09-09 13:20:00|291.82|291.57|291.57|291.42|291.82|291.62|291.57|291.42|39
1662729900000|2022-09-09 13:25:00|291.62|291.47|291.42|291.27|291.67|291.47|291.32|291.17|64
1662730200000|2022-09-09 13:30:00|291.47|291.32|292.67|292.47|292.77|292.52|291.47|291.32|354
1662730500000|2022-09-09 13:35:00|292.72|292.52|292.97|292.82|292.97|292.82|292.62|292.42|77
1662730800000|2022-09-09 13:40:00|293.02|292.87|292.87|292.67|293.17|292.97|292.82|292.62|177
1662731100000|2022-09-09 13:45:00|292.82|292.72|293.17|293.02|293.32|293.12|292.77|292.57|87
1662731400000|2022-09-09 13:50:00|293.22|293.07|293.12|292.92|293.22|293.07|292.97|292.82|93
1662731700000|2022-09-09 13:55:00|293.07|292.97|293.32|293.12|293.32|293.17|292.92|292.72|86
1662732000000|2022-09-09 14:00:00|293.27|293.17|293.57|293.42|293.62|293.42|293.27|293.12|125
1662732300000|2022-09-09 14:05:00|293.62|293.47|293.62|293.47|293.87|293.72|293.47|293.27|393
1662732600000|2022-09-09 14:10:00|293.67|293.52|293.57|293.37|293.72|293.57|293.47|293.27|144
1662732900000|2022-09-09 14:15:00|293.62|293.42|293.42|293.22|293.82|293.62|293.32|293.17|252
1662733200000|2022-09-09 14:20:00|293.47|293.27|293.17|292.97|293.62|293.47|293.12|292.97|112
1662733500000|2022-09-09 14:25:00|293.12|293.02|293.42|293.27|293.52|293.37|293.07|292.82|85
1662733800000|2022-09-09 14:30:00|293.47|293.32|293.22|293.07|293.52|293.32|293.17|293.02|74
1662734100000|2022-09-09 14:35:00|293.27|293.12|293.52|293.37|293.52|293.37|293.22|293.02|66
1662734400000|2022-09-09 14:40:00|293.57|293.42|293.52|293.37|293.67|293.47|293.52|293.32|54
1662734700000|2022-09-09 14:45:00|293.57|293.42|293.52|293.37|293.57|293.42|293.37|293.22|68
1662735000000|2022-09-09 14:50:00|293.57|293.42|293.57|293.37|293.67|293.52|293.42|293.27|78
1662735300000|2022-09-09 14:55:00|293.62|293.42|293.57|293.42|293.62|293.47|293.47|293.32|40
1662735600000|2022-09-09 15:00:00|293.52|293.37|293.27|293.12|293.57|293.42|293.22|293.07|51
1662735900000|2022-09-09 15:05:00|293.32|293.17|293.37|293.22|293.42|293.27|293.27|293.12|27
1662736200000|2022-09-09 15:10:00|293.32|293.17|293.42|293.27|293.42|293.27|293.17|293.02|11
1662736500000|2022-09-09 15:15:00|293.47|293.32|293.62|293.42|293.87|293.67|293.47|293.32|130
1662736800000|2022-09-09 15:20:00|293.57|293.47|293.77|293.62|293.77|293.62|293.52|293.37|51
1662737100000|2022-09-09 15:25:00|293.82|293.67|293.97|293.82|293.97|293.82|293.77|293.67|154
1662737400000|2022-09-09 15:30:00|293.92|293.77|293.62|293.47|293.97|293.82|293.57|293.42|118
1662737700000|2022-09-09 15:35:00|293.57|293.42|294.02|293.87|294.02|293.87|293.57|293.42|53
1662738000000|2022-09-09 15:40:00|294.07|293.92|294.07|293.92|294.17|294.02|293.97|293.82|45
1662738300000|2022-09-09 15:45:00|294.02|293.87|293.97|293.82|294.07|293.92|293.92|293.77|70
1662738600000|2022-09-09 15:50:00|294.02|293.87|293.97|293.82|294.07|293.92|293.87|293.72|51
1662738900000|2022-09-09 15:55:00|293.92|293.77|294.12|293.97|294.12|293.97|293.92|293.77|26
1662739200000|2022-09-09 16:00:00|294.07|293.87|293.92|293.77|294.12|293.97|293.82|293.67|25
1662739500000|2022-09-09 16:05:00|293.97|293.82|294.12|293.92|294.12|293.92|293.87|293.67|17
1662739800000|2022-09-09 16:10:00|294.07|293.97|294.02|293.82|294.12|293.97|293.97|293.82|25
1662740100000|2022-09-09 16:15:00|293.97|293.87|294.12|293.92|294.12|293.97|293.92|293.72|50
1662740400000|2022-09-09 16:20:00|294.07|293.97|293.97|293.82|294.17|294.02|293.87|293.72|83
1662740700000|2022-09-09 16:25:00|294.02|293.77|294.07|293.92|294.07|293.92|293.92|293.77|12
1662741000000|2022-09-09 16:30:00|294.12|293.97|294.07|293.92|294.12|293.97|293.97|293.82|17
1662741300000|2022-09-09 16:35:00|294.12|293.97|294.02|293.87|294.12|293.97|294.02|293.87|28
1662741600000|2022-09-09 16:40:00|294.07|293.92|294.02|293.87|294.12|293.97|294.02|293.87|40
1662741900000|2022-09-09 16:45:00|293.97|293.82|294.07|293.92|294.07|293.92|293.92|293.77|12
1662742200000|2022-09-09 16:50:00|294.02|293.87|294.07|293.87|294.12|293.97|294.02|293.87|7
1662742500000|2022-09-09 16:55:00|294.02|293.92|294.12|293.97|294.17|293.97|294.02|293.87|2
1662742800000|2022-09-09 17:00:00|294.17|293.92|294.12|293.92|294.17|293.97|293.97|293.82|10
1662743100000|2022-09-09 17:05:00|294.07|293.97|294.37|294.22|294.47|294.27|294.02|293.87|134
1662743400000|2022-09-09 17:10:00|294.32|294.17|294.42|294.27|294.52|294.32|294.32|294.17|99
1662743700000|2022-09-09 17:15:00|294.47|294.22|294.42|294.27|294.57|294.37|294.42|294.22|27
1662744000000|2022-09-09 17:20:00|294.47|294.22|294.32|294.12|294.47|294.22|294.22|294.07|18
1662744300000|2022-09-09 17:25:00|294.27|294.17|294.32|294.17|294.37|294.22|294.27|294.17|5
1662744600000|2022-09-09 17:30:00|294.37|294.22|294.37|294.22|294.47|294.27|294.32|294.17|9
1662744900000|2022-09-09 17:35:00|294.42|294.17|294.42|294.22|294.42|294.22|294.27|294.12|33
1662745200000|2022-09-09 17:40:00|294.37|294.12|294.17|294.02|294.42|294.17|294.17|294.02|10
1662745500000|2022-09-09 17:45:00|294.12|293.97|294.22|294.02|294.22|294.02|294.07|293.92|7
1662745800000|2022-09-09 17:50:00|294.17|294.07|294.37|294.22|294.37|294.22|294.17|294.02|26
1662746100000|2022-09-09 17:55:00|294.42|294.17|294.37|294.17|294.42|294.27|294.32|294.17|15
1662746400000|2022-09-09 18:00:00|294.32|294.22|294.12|293.97|294.37|294.22|294.12|293.97|10
1662746700000|2022-09-09 18:05:00|294.02|293.87|294.27|294.07|294.27|294.12|293.92|293.77|35
1662747000000|2022-09-09 18:10:00|294.22|294.12|294.02|293.82|294.27|294.12|293.97|293.77|33
1662747300000|2022-09-09 18:15:00|293.97|293.77|294.12|293.92|294.12|293.92|293.97|293.77|10
1662747600000|2022-09-09 18:20:00|294.07|293.97|294.17|294.02|294.17|294.02|294.07|293.92|0
1662747900000|2022-09-09 18:25:00|294.22|294.07|294.27|294.12|294.27|294.12|294.17|294.02|5
1662748200000|2022-09-09 18:30:00|294.32|294.17|294.17|293.97|294.32|294.17|294.12|293.97|11
1662748500000|2022-09-09 18:35:00|294.12|293.92|294.07|293.92|294.17|293.92|293.92|293.77|32
1662748800000|2022-09-09 18:40:00|294.02|293.87|293.92|293.72|294.02|293.87|293.87|293.72|16
1662749100000|2022-09-09 18:45:00|293.87|293.67|293.97|293.82|293.97|293.82|293.87|293.67|22
1662749400000|2022-09-09 18:50:00|293.92|293.77|293.92|293.77|293.97|293.77|293.87|293.72|14
1662749700000|2022-09-09 18:55:00|293.97|293.82|294.02|293.87|294.07|293.87|293.97|293.77|14
1662750000000|2022-09-09 19:00:00|293.97|293.82|294.17|294.02|294.17|294.02|293.97|293.82|18
1662750300000|2022-09-09 19:05:00|||||||||1
1662750600000|2022-09-09 19:10:00|294.22|294.07|294.17|294.02|294.22|294.07|294.12|293.97|40
1662750900000|2022-09-09 19:15:00|294.12|293.97|294.22|294.07|294.22|294.07|294.07|293.92|10
1662751200000|2022-09-09 19:20:00|294.17|294.02|294.12|293.97|294.17|294.02|294.07|293.92|12
1662751500000|2022-09-09 19:25:00|294.07|293.92|294.12|293.92|294.12|293.97|294.07|293.87|2
1662751800000|2022-09-09 19:30:00|294.07|293.97|294.17|293.97|294.17|293.97|294.07|293.92|5
1662752100000|2022-09-09 19:35:00|294.12|293.92|294.12|293.97|294.17|293.97|294.12|293.92|1
1662752400000|2022-09-09 19:40:00|294.22|294.02|294.17|294.02|294.22|294.07|294.12|293.97|54
1662752700000|2022-09-09 19:45:00|294.12|293.97|294.12|293.97|294.22|294.02|294.07|293.92|8
1662753000000|2022-09-09 19:50:00|294.07|293.92|294.22|294.07|294.27|294.07|294.02|293.82|9
1662753300000|2022-09-09 19:55:00|294.17|294.02|294.37|294.17|294.42|294.22|294.17|294.02|17
1662753600000|2022-09-09 20:00:00|294.32|294.22|294.32|294.07|294.32|294.22|294.27|294.02|15
1662753900000|2022-09-09 20:05:00|294.27|294.12|294.22|294.02|294.27|294.12|294.17|293.97|1
1662754200000|2022-09-09 20:10:00|294.27|294.07|294.22|294.07|294.27|294.07|294.17|293.97|0
1662754500000|2022-09-09 20:15:00|294.27|294.02|294.17|293.97|294.27|294.07|294.12|293.97|6
1662754800000|2022-09-09 20:20:00|294.22|294.02|294.22|294.02|294.22|294.02|294.17|293.97|0
1662755100000|2022-09-09 20:25:00|294.17|293.97|294.22|294.02|294.22|294.02|294.17|293.97|4
1662755400000|2022-09-09 20:30:00|294.17|293.97|294.17|293.97|294.22|294.02|294.17|293.92|5
1662755700000|2022-09-09 20:35:00|294.22||294.17||294.22||294.17||0
1662756000000|2022-09-09 20:40:00|294.12|294.02|294.17|293.97|294.27|294.07|294.12|293.92|22
1662756300000|2022-09-09 20:45:00|294.22|294.02|294.27|293.92|294.37|294.12|294.12|293.87|84
1662756600000|2022-09-09 20:50:00|294.17|293.97|294.32|293.97|294.32|294.07|294.17|293.92|5
1662756900000|2022-09-09 20:55:00|294.37|293.12|294.47|293.87|294.47|293.97|293.87|293.12|49
1662933600000|2022-09-11 22:00:00|294.32|293.72|294.52|293.92|294.52|293.92|294.32|293.72|0
1662933900000|2022-09-11 22:05:00|294.42|293.82|294.42|293.82|294.52|293.92|294.32|293.72|0
1662934200000|2022-09-11 22:10:00|294.32|293.72|294.32|293.72|294.42|293.82|294.32|293.72|0
1662936000000|2022-09-11 22:40:00|294.92|294.32|294.92|294.32|294.92|294.32|294.92|294.32|0
1662938700000|2022-09-11 23:25:00|295.52|294.92|295.62|295.02|295.62|295.02|295.52|294.92|0
1662939000000|2022-09-11 23:30:00|295.52|294.92|295.72|295.12|295.72|295.12|295.52|294.92|0
1662939300000|2022-09-11 23:35:00|295.82|295.22|295.72|295.12|295.82|295.22|295.72|295.12|0
1662939600000|2022-09-11 23:40:00|295.62|295.02|295.72|295.12|295.72|295.12|295.62|295.02|0
1662939900000|2022-09-11 23:45:00|295.82|295.22|295.72|295.12|295.82|295.22|295.72|295.12|0
1662940500000|2022-09-11 23:55:00|295.62|295.02|296.42|295.82|296.52|295.92|295.62|295.02|0
1662940800000|2022-09-12 00:00:00|296.32|295.72|296.42|295.82|296.52|295.92|296.32|295.72|0
1662941100000|2022-09-12 00:05:00|296.32|295.72|296.32|295.72|296.42|295.82|296.22|295.62|0
1662941400000|2022-09-12 00:10:00|296.22|295.62|296.22|295.62|296.42|295.82|296.22|295.62|0
1662941700000|2022-09-12 00:15:00|296.32|295.72|296.32|295.72|296.42|295.82|296.22|295.62|0
1662942000000|2022-09-12 00:20:00|296.42|295.82|296.32|295.72|296.42|295.82|296.32|295.72|0
1662942300000|2022-09-12 00:25:00|296.42|295.82|296.32|295.72|296.42|295.82|296.32|295.72|0
1662942600000|2022-09-12 00:30:00|294.92|294.47|295.07|294.87|295.17|294.97|294.57|294.42|4750
1662942900000|2022-09-12 00:35:00|295.02|294.92|295.02|294.82|295.52|295.37|294.97|294.82|603
1662943200000|2022-09-12 00:40:00|295.07|294.92|295.22|295.02|295.32|295.17|295.02|294.87|324
1662943500000|2022-09-12 00:45:00|295.17|295.07|295.22|295.02|295.27|295.12|294.92|294.77|343
1662943800000|2022-09-12 00:50:00|295.27|295.07|295.12|294.97|295.27|295.12|295.02|294.87|232
1662944100000|2022-09-12 00:55:00|295.07|294.92|295.47|295.32|295.52|295.37|294.97|294.82|259
1662944400000|2022-09-12 01:00:00|295.52|295.37|294.67|294.52|295.52|295.37|294.67|294.47|525
1662944700000|2022-09-12 01:05:00|294.57|294.42|293.87|293.72|294.57|294.42|293.77|293.62|523
1662945000000|2022-09-12 01:10:00|293.82|293.67|293.97|293.82|294.02|293.87|293.62|293.47|268
1662945300000|2022-09-12 01:15:00|294.07|293.92|294.37|294.22|294.37|294.22|293.97|293.82|131
1662945600000|2022-09-12 01:20:00|294.42|294.27|294.87|294.67|294.92|294.77|294.37|294.22|348
1662945900000|2022-09-12 01:25:00|294.92|294.72|294.32|294.17|294.97|294.77|294.32|294.17|275
1662946200000|2022-09-12 01:30:00|294.37|294.12|294.52|294.37|294.52|294.37|294.37|294.12|141
1662946500000|2022-09-12 01:35:00|294.47|294.32|294.52|294.32|294.67|294.52|294.47|294.32|196
1662946800000|2022-09-12 01:40:00|294.47|294.37|294.57|294.42|294.57|294.42|294.47|294.32|72
1662947100000|2022-09-12 01:45:00|294.62|294.47|294.62|294.47|294.72|294.57|294.57|294.37|184
1662947400000|2022-09-12 01:50:00|294.67|294.52|294.57|294.42|294.72|294.57|294.52|294.37|126
1662947700000|2022-09-12 01:55:00|294.52|294.37|294.32|294.17|294.52|294.37|294.27|294.12|131
1662948000000|2022-09-12 02:00:00|294.27|294.12|294.47|294.27|294.47|294.32|294.27|294.07|103
1662948300000|2022-09-12 02:05:00|294.42|294.32|294.32|294.17|294.47|294.32|294.27|294.12|83
1662948600000|2022-09-12 02:10:00|||||||||27
1662948900000|2022-09-12 02:15:00|294.42|294.27|294.37|294.22|294.52|294.37|294.27|294.12|171
1662949200000|2022-09-12 02:20:00|294.47|294.32|294.52|294.37|294.52|294.37|294.47|294.32|75
1662949500000|2022-09-12 02:25:00|||||||||14
1662949800000|2022-09-12 02:30:00|294.47|294.32|294.47|294.32|294.47|294.32|294.42|294.27|84
1662950100000|2022-09-12 02:35:00|294.42|294.27|294.37|294.22|294.42|294.27|294.32|294.17|96
1662950400000|2022-09-12 02:40:00|294.32|294.17|294.32|294.12|294.37|294.22|294.17|293.97|130
1662950700000|2022-09-12 02:45:00|294.27|294.17|294.57|294.42|294.57|294.42|294.22|294.07|80
1662951000000|2022-09-12 02:50:00|294.52|294.37|294.52|294.37|294.67|294.52|294.52|294.37|68
1662951300000|2022-09-12 02:55:00|294.57|294.42|294.72|294.57|294.82|294.67|294.57|294.42|94
1662951600000|2022-09-12 03:00:00|294.67|294.52|294.67|294.52|294.72|294.57|294.62|294.47|53
1662951900000|2022-09-12 03:05:00|294.62|294.47|294.67|294.52|294.72|294.57|294.62|294.47|91
1662952200000|2022-09-12 03:10:00|294.62|294.47|294.72|294.57|294.72|294.57|294.57|294.42|90
1662952500000|2022-09-12 03:15:00|294.67|294.52|294.57|294.42|294.67|294.52|294.57|294.42|51
1662952800000|2022-09-12 03:20:00|294.62|294.47|294.67|294.52|294.67|294.52|294.62|294.47|60
1662953100000|2022-09-12 03:25:00|294.62|294.47|294.57|294.42|294.62|294.47|294.52|294.37|41
1662953400000|2022-09-12 03:30:00|294.62|294.47|294.47|294.32|294.62|294.47|294.47|294.32|48
1662953700000|2022-09-12 03:35:00|294.52|294.37|294.57|294.42|294.72|294.57|294.52|294.37|115
1662954000000|2022-09-12 03:40:00|294.52|294.37|294.47|294.32|294.57|294.42|294.42|294.27|51
1662954300000|2022-09-12 03:45:00|294.42|294.27|294.62|294.47|294.62|294.47|294.42|294.22|81
1662954600000|2022-09-12 03:50:00|294.57|294.42|294.57|294.42|294.57|294.42|294.57|294.42|28
1662954900000|2022-09-12 03:55:00|294.62|294.47|294.62|294.47|294.62|294.47|294.62|294.47|64
1662955200000|2022-09-12 04:00:00|294.67|294.52|294.77|294.62|294.77|294.62|294.67|294.52|76
1662955500000|2022-09-12 04:05:00|294.72|294.57|294.67|294.52|294.77|294.62|294.67|294.52|100
1662955800000|2022-09-12 04:10:00|294.72|294.57|294.77|294.62|294.77|294.62|294.72|294.57|88
1662956100000|2022-09-12 04:15:00|294.82|294.67|294.77|294.62|294.87|294.67|294.77|294.62|73
1662956400000|2022-09-12 04:20:00|294.82|294.67|294.87|294.72|294.87|294.72|294.82|294.67|99
1662956700000|2022-09-12 04:25:00|294.92|294.77|294.92|294.77|294.92|294.77|294.92|294.77|134
1662957000000|2022-09-12 04:30:00|294.97|294.82|294.97|294.82|295.02|294.87|294.92|294.82|135
1662957300000|2022-09-12 04:35:00||294.77||294.77||294.77||294.77|30
1662957600000|2022-09-12 04:40:00|294.92|294.82|294.92|294.77|294.97|294.82|294.92|294.77|23
1662957900000|2022-09-12 04:45:00|||||||||34
1662958200000|2022-09-12 04:50:00|294.87|294.72|294.92|294.77|294.92|294.77|294.87|294.72|157
1662958500000|2022-09-12 04:55:00|||||||||49
1662958800000|2022-09-12 05:00:00|294.82|294.67|294.92|294.77|294.92|294.77|294.77|294.62|256
1662959100000|2022-09-12 05:05:00|294.97|294.82|295.02|294.87|295.07|294.92|294.92|294.77|200
1662959400000|2022-09-12 05:10:00|294.97|294.82|294.92|294.77|294.97|294.82|294.92|294.77|80
1662959700000|2022-09-12 05:15:00|294.97|294.82|295.12|294.97|295.12|294.97|294.97|294.82|78
1662960000000|2022-09-12 05:20:00|295.17|295.02|295.22|295.07|295.22|295.07|295.17|295.02|107
1662960300000|2022-09-12 05:25:00|295.17|295.02|295.22|295.07|295.27|295.12|295.07|294.92|210
1662960600000|2022-09-12 05:30:00|295.27|295.12|295.17|295.02|295.27|295.12|295.17|295.02|45
1662960900000|2022-09-12 05:35:00|295.22|295.07|295.27|295.12|295.27|295.12|295.22|295.07|58
1662961200000|2022-09-12 05:40:00|295.32|295.17|295.37|295.22|295.37|295.22|295.32|295.17|116
1662961500000|2022-09-12 05:45:00|295.42|295.27|295.37|295.22|295.42|295.27|295.37|295.22|107
1662961800000|2022-09-12 05:50:00|295.32|295.17|295.42|295.27|295.42|295.27|295.27|295.12|118
1662962100000|2022-09-12 05:55:00|295.37|295.22|295.42|295.27|295.47|295.32|295.37|295.22|150
1662962400000|2022-09-12 06:00:00|295.37|295.22|295.32|295.17|295.47|295.32|295.32|295.12|171
1662962700000|2022-09-12 06:05:00|295.37|295.22|295.37|295.22|295.37|295.22|295.27|295.12|204
1662963000000|2022-09-12 06:10:00|295.42|295.27|295.22|295.07|295.42|295.27|295.17|295.02|179
1662963300000|2022-09-12 06:15:00|295.27|295.12|295.17|295.02|295.27|295.12|295.17|295.02|90
1662963600000|2022-09-12 06:20:00|295.12|294.97|295.12|294.97|295.12|295.02|295.07|294.92|135
1662963900000|2022-09-12 06:25:00|295.17|295.02|295.02|294.87|295.17|295.02|295.02|294.87|142
1662964200000|2022-09-12 06:30:00|295.07|294.92|295.07|294.92|295.12|294.97|295.07|294.92|94
1662964500000|2022-09-12 06:35:00|295.12|294.97|295.22|295.07|295.22|295.07|295.07|294.97|139
1662964800000|2022-09-12 06:40:00|295.17|295.02|295.22|295.07|295.22|295.07|295.17|295.02|62
1662965100000|2022-09-12 06:45:00|295.17|295.02|295.22|295.07|295.22|295.07|295.17|295.02|82
1662965400000|2022-09-12 06:50:00|295.27|295.12|295.22|295.07|295.27|295.12|295.22|295.07|51
1662965700000|2022-09-12 06:55:00|295.27|295.12|295.32|295.17|295.37|295.22|295.22|295.07|180
1662966000000|2022-09-12 07:00:00|295.37|295.12|295.42|295.27|295.47|295.32|295.27|295.12|236
1662966300000|2022-09-12 07:05:00|295.47|295.32|295.52|295.37|295.62|295.47|295.42|295.27|289
1662966600000|2022-09-12 07:10:00|295.57|295.42|295.52|295.37|295.57|295.42|295.52|295.32|161
1662966900000|2022-09-12 07:15:00|295.47|295.32|295.42|295.27|295.57|295.42|295.42|295.27|146
1662967200000|2022-09-12 07:20:00|295.52|295.37|295.77|295.62|295.77|295.62|295.52|295.37|307
1662967500000|2022-09-12 07:25:00|295.82|295.57|295.87|295.72|295.87|295.72|295.72|295.57|321
1662967800000|2022-09-12 07:30:00|295.82|295.67|295.92|295.77|295.97|295.77|295.82|295.67|284
1662968100000|2022-09-12 07:35:00|295.97|295.82|295.87|295.72|295.97|295.82|295.82|295.67|262
1662968400000|2022-09-12 07:40:00|295.92|295.77|296.02|295.87|296.12|295.97|295.92|295.72|483
1662968700000|2022-09-12 07:45:00|295.97|295.82|295.87|295.72|296.02|295.87|295.87|295.72|213
1662969000000|2022-09-12 07:50:00|295.82|295.67|295.82|295.67|295.92|295.77|295.82|295.67|290
1662969300000|2022-09-12 07:55:00|295.87|295.72|295.92|295.77|295.97|295.82|295.82|295.67|281
1662969600000|2022-09-12 08:00:00|295.97|295.82|296.02|295.87|296.07|295.92|295.87|295.72|343
1662969900000|2022-09-12 08:05:00|296.07|295.82|295.87|295.72|296.12|295.92|295.82|295.67|242
1662970200000|2022-09-12 08:10:00|295.92|295.77|295.77|295.62|295.97|295.77|295.77|295.62|101
1662970500000|2022-09-12 08:15:00|295.82|295.67|295.87|295.72|296.02|295.87|295.82|295.67|138
1662970800000|2022-09-12 08:20:00|295.92|295.77|296.02|295.87|296.12|295.97|295.87|295.72|202
1662971100000|2022-09-12 08:25:00|296.07|295.92|296.02|295.87|296.07|295.92|295.92|295.77|139
1662971400000|2022-09-12 08:30:00|296.07|295.92|296.12|295.97|296.22|296.07|296.02|295.87|181
1662971700000|2022-09-12 08:35:00|296.17|296.02|296.32|296.17|296.37|296.22|296.17|296.02|165
1662972000000|2022-09-12 08:40:00|296.27|296.12|296.17|296.02|296.32|296.17|296.12|295.92|200
1662972300000|2022-09-12 08:45:00|296.12|295.97|296.07|295.92|296.22|296.02|296.07|295.92|177
1662972600000|2022-09-12 08:50:00|296.12|295.97|296.02|295.87|296.12|295.97|295.97|295.82|361
1662972900000|2022-09-12 08:55:00|296.07|295.92|296.22|296.02|296.27|296.12|295.97|295.82|721
1662973200000|2022-09-12 09:00:00|296.17|295.97|296.02|295.87|296.17|296.02|295.87|295.72|575
1662973500000|2022-09-12 09:05:00|295.97|295.82|296.02|295.87|296.02|295.87|295.97|295.82|252
1662973800000|2022-09-12 09:10:00|295.97|295.82|295.97|295.82|296.07|295.92|295.92|295.77|142
1662974100000|2022-09-12 09:15:00|295.92|295.77|296.02|295.87|296.07|295.87|295.87|295.72|69
1662974400000|2022-09-12 09:20:00|296.22|295.62|296.12|295.52|296.32|295.72|296.12|295.52|0
1662974700000|2022-09-12 09:25:00|296.22|295.62|296.02|295.42|296.22|295.62|296.02|295.42|13
1662975000000|2022-09-12 09:30:00|295.92|295.32|296.02|295.42|296.02|295.42|295.92|295.32|0
1662975300000|2022-09-12 09:35:00|295.92|295.32|296.02|295.42|296.02|295.42|295.92|295.32|0
1662975600000|2022-09-12 09:40:00|295.92|295.32|296.02|295.42|296.02|295.42|295.92|295.32|0
1662975900000|2022-09-12 09:45:00|295.92|295.32|295.92|295.32|296.02|295.42|295.92|295.32|0
1662976200000|2022-09-12 09:50:00|295.87|295.67|295.92|295.77|295.97|295.82|295.82|295.67|19
1662976500000|2022-09-12 09:55:00|295.87|295.72|295.82|295.67|295.92|295.77|295.82|295.67|0
1662976800000|2022-09-12 10:00:00|295.77|295.62|295.87|295.72|295.92|295.72|295.77|295.57|39
1662977100000|2022-09-12 10:05:00|295.92|295.77|295.87|295.67|295.97|295.77|295.87|295.67|1
1662977400000|2022-09-12 10:10:00|295.92|295.72|295.92|295.77|295.97|295.82|295.92|295.67|1
1662977700000|2022-09-12 10:15:00|295.87|295.72|295.92|295.72|295.92|295.77|295.82|295.67|11
1662978000000|2022-09-12 10:20:00|295.87|295.62|295.87|295.67|295.92|295.72|295.82|295.62|24
1662978300000|2022-09-12 10:25:00|295.92|295.72|295.87|295.67|295.92|295.72|295.82|295.62|11
1662978600000|2022-09-12 10:30:00|295.82|295.72|295.82|295.62|295.87|295.72|295.77|295.62|1
1662978900000|2022-09-12 10:35:00|295.77|295.67|295.87|295.67|295.87|295.67|295.77|295.57|1
1662979200000|2022-09-12 10:40:00|295.82|295.62|295.92|295.72|295.92|295.72|295.82|295.62|0
1662979500000|2022-09-12 10:45:00|295.87|295.77|295.87|295.67|295.92|295.77|295.82|295.67|15
1662979800000|2022-09-12 10:50:00|295.82|295.72|295.87|295.72|295.92|295.72|295.82|295.67|1
1662980100000|2022-09-12 10:55:00|295.92|295.67|295.82|295.67|295.92|295.72|295.82|295.67|2
1662980400000|2022-09-12 11:00:00|295.87|295.62|295.77|295.62|295.87|295.67|295.77|295.57|5
1662980700000|2022-09-12 11:05:00|295.82|295.57|295.82|295.62|295.87|295.67|295.77|295.57|8
1662981000000|2022-09-12 11:10:00|295.77|295.67|295.77|295.57|295.82|295.67|295.72|295.57|9
1662981300000|2022-09-12 11:15:00|295.82|295.62|295.82|295.67|295.82|295.67|295.77|295.57|5
1662981600000|2022-09-12 11:20:00|295.87|295.62|295.87|295.67|295.87|295.72|295.82|295.62|0
1662981900000|2022-09-12 11:25:00|295.77|295.72|295.67|295.52|295.77|295.72|295.67|295.52|23
1662982200000|2022-09-12 11:30:00|295.62|295.47|295.67|295.52|295.67|295.52|295.57|295.42|78
1662982500000|2022-09-12 11:35:00|295.72|295.57|295.77|295.57|295.77|295.62|295.67|295.52|6
1662982800000|2022-09-12 11:40:00|295.72|295.52|295.82|295.67|295.87|295.67|295.72|295.52|0
1662983100000|2022-09-12 11:45:00|295.87|295.62|295.92|295.77|295.92|295.77|295.82|295.62|2
1662983400000|2022-09-12 11:50:00|295.97|295.82|295.97|295.82|295.97|295.82|295.97|295.82|3
1662983700000|2022-09-12 11:55:00|295.92|295.77|295.82|295.67|295.97|295.77|295.82|295.67|14
1662984000000|2022-09-12 12:00:00|295.77|295.62|295.77|295.57|295.77|295.67|295.77|295.57|1
1662984300000|2022-09-12 12:05:00|295.82|295.62|295.72|295.57|295.82|295.67|295.62|295.47|27
1662984600000|2022-09-12 12:10:00|295.67|295.52|295.77|295.57|295.82|295.67|295.67|295.52|11
1662984900000|2022-09-12 12:15:00|295.72|295.62|295.72|295.52|295.77|295.62|295.67|295.47|4
1662985200000|2022-09-12 12:20:00|295.67|295.57|295.62|295.47|295.72|295.57|295.62|295.47|38
1662985500000|2022-09-12 12:25:00|295.57|295.42|295.52|295.37|295.62|295.47|295.52|295.37|57
1662985800000|2022-09-12 12:30:00|295.57|295.42|295.77|295.62|295.82|295.62|295.57|295.42|29
1662986100000|2022-09-12 12:35:00|295.72|295.57|295.77|295.62|295.77|295.62|295.67|295.52|45
1662986400000|2022-09-12 12:40:00|295.67|295.57|295.72|295.57|295.77|295.62|295.67|295.52|72
1662986700000|2022-09-12 12:45:00|295.67|295.47|295.67|295.47|295.77|295.62|295.62|295.47|68
1662987000000|2022-09-12 12:50:00|295.62|295.52|295.67|295.52|295.72|295.52|295.62|295.47|12
1662987300000|2022-09-12 12:55:00|295.62|295.47|295.72|295.57|295.77|295.57|295.62|295.47|23
1662987600000|2022-09-12 13:00:00|295.67|295.52|295.67|295.52|295.77|295.62|295.67|295.52|13
1662987900000|2022-09-12 13:05:00|295.72|295.57|295.72|295.52|295.77|295.62|295.72|295.52|58
1662988200000|2022-09-12 13:10:00|295.67|295.57|295.77|295.62|295.77|295.62|295.62|295.47|27
1662988500000|2022-09-12 13:15:00|295.72|295.52|295.67|295.52|295.77|295.57|295.67|295.47|26
1662988800000|2022-09-12 13:20:00|295.72|295.57|295.77|295.62|295.77|295.62|295.72|295.57|12
1662989100000|2022-09-12 13:25:00|295.82|295.67|295.92|295.77|295.97|295.77|295.82|295.67|19
1662989400000|2022-09-12 13:30:00|295.87|295.72|296.22|296.02|296.27|296.02|295.52|295.37|201
1662989700000|2022-09-12 13:35:00|296.17|296.07|295.97|295.82|296.27|296.12|295.92|295.77|142
1662990000000|2022-09-12 13:40:00|296.02|295.87|296.27|296.07|296.42|296.27|295.97|295.82|33
1662990300000|2022-09-12 13:45:00|296.22|296.02|296.47|296.32|296.57|296.42|296.22|296.02|57
1662990600000|2022-09-12 13:50:00|296.57|296.37|296.97|296.82|297.07|296.92|296.52|296.37|174
1662990900000|2022-09-12 13:55:00|297.07|296.87|296.97|296.82|297.12|296.97|296.97|296.82|75
1662991200000|2022-09-12 14:00:00|296.92|296.77|296.67|296.52|297.02|296.87|296.57|296.42|147
1662991500000|2022-09-12 14:05:00|296.72|296.47|296.97|296.82|297.02|296.87|296.67|296.47|23
1662991800000|2022-09-12 14:10:00|297.02|296.87|296.82|296.67|297.07|296.92|296.72|296.57|67
1662992100000|2022-09-12 14:15:00|296.87|296.72|297.22|297.07|297.27|297.12|296.87|296.67|23
1662992400000|2022-09-12 14:20:00|297.17|297.02|297.12|296.97|297.22|297.07|296.97|296.82|42
1662992700000|2022-09-12 14:25:00|297.17|297.02|297.27|297.12|297.32|297.17|297.17|297.02|46
1662993000000|2022-09-12 14:30:00|297.32|297.17|297.37|297.22|297.37|297.22|297.17|297.02|51
1662993300000|2022-09-12 14:35:00|297.32|297.17|297.32|297.17|297.47|297.27|297.22|297.07|55
1662993600000|2022-09-12 14:40:00|297.27|297.12|297.12|296.97|297.27|297.17|296.92|296.77|23
1662993900000|2022-09-12 14:45:00|297.17|297.02|297.32|297.12|297.32|297.12|297.17|296.97|6
1662994200000|2022-09-12 14:50:00|297.27|297.07|297.12|296.92|297.32|297.17|297.07|296.87|6
1662994500000|2022-09-12 14:55:00|297.07|296.87|296.87|296.67|297.17|296.97|296.82|296.67|18
1662994800000|2022-09-12 15:00:00|296.92|296.72|296.62|296.47|296.92|296.77|296.47|296.32|78
1662995100000|2022-09-12 15:05:00|296.57|296.42|296.57|296.42|296.67|296.47|296.42|296.27|91
1662995400000|2022-09-12 15:10:00|296.62|296.47|296.72|296.52|296.72|296.57|296.57|296.37|26
1662995700000|2022-09-12 15:15:00|296.67|296.47|296.82|296.67|296.82|296.67|296.62|296.47|11
1662996000000|2022-09-12 15:20:00|296.87|296.72|296.97|296.82|297.02|296.82|296.77|296.62|8
1662996300000|2022-09-12 15:25:00|297.07|296.87|297.32|297.17|297.32|297.17|297.02|296.82|233
1662996600000|2022-09-12 15:30:00|297.27|297.12|297.07|296.87|297.37|297.17|297.02|296.77|24
1662996900000|2022-09-12 15:35:00|297.02|296.82|296.97|296.77|297.02|296.87|296.82|296.67|23
1662997200000|2022-09-12 15:40:00|297.02|296.82|296.92|296.77|297.02|296.87|296.82|296.67|13
1662997500000|2022-09-12 15:45:00|296.97|296.82|296.97|296.77|297.02|296.87|296.87|296.72|14
1662997800000|2022-09-12 15:50:00|296.92|296.72|296.77|296.62|296.92|296.77|296.77|296.62|9
1662998100000|2022-09-12 15:55:00|296.72|296.57|296.57|296.42|296.77|296.62|296.42|296.27|56
1662998400000|2022-09-12 16:00:00|296.62|296.47|296.57|296.42|296.72|296.52|296.57|296.42|15
1662998700000|2022-09-12 16:05:00|296.62|296.47|296.62|296.47|296.77|296.62|296.57|296.37|56
1662999000000|2022-09-12 16:10:00|296.57|296.42|296.87|296.72|296.87|296.72|296.52|296.37|10
1662999300000|2022-09-12 16:15:00|296.92|296.67|296.72|296.57|296.92|296.77|296.67|296.52|14
1662999600000|2022-09-12 16:20:00|296.67|296.52|296.92|296.77|296.92|296.77|296.67|296.47|4
1662999900000|2022-09-12 16:25:00|296.87|296.72|296.97|296.77|296.97|296.82|296.82|296.67|11
1663000200000|2022-09-12 16:30:00|297.02|296.82|297.07|296.87|297.07|296.92|296.97|296.77|8
1663000500000|2022-09-12 16:35:00|297.02|296.92|297.17|297.02|297.27|297.07|296.92|296.77|44
1663000800000|2022-09-12 16:40:00|297.22|296.97|297.22|297.02|297.22|297.07|297.12|296.97|8
1663001100000|2022-09-12 16:45:00|297.17|296.97|297.17|297.02|297.27|297.07|297.07|296.87|9
1663001400000|2022-09-12 16:50:00|297.22|297.07|297.27|297.12|297.27|297.12|297.17|297.02|8
1663001700000|2022-09-12 16:55:00|297.32|297.17|297.52|297.37|297.57|297.42|297.32|297.17|36
1663002000000|2022-09-12 17:00:00|297.47|297.32|297.17|296.97|297.47|297.37|297.12|296.92|16
1663002300000|2022-09-12 17:05:00|297.12|297.02|297.47|297.27|297.47|297.27|297.12|296.97|28
1663002600000|2022-09-12 17:10:00|297.42|297.32|297.67|297.47|297.77|297.57|297.42|297.32|55
1663002900000|2022-09-12 17:15:00|297.62|297.42|297.57|297.42|297.67|297.47|297.52|297.32|1
1663003200000|2022-09-12 17:20:00|297.52|297.37|297.52|297.32|297.57|297.42|297.42|297.22|4
1663003500000|2022-09-12 17:25:00|297.47|297.37|297.57|297.42|297.57|297.42|297.47|297.27|5
1663003800000|2022-09-12 17:30:00|297.52|297.37|297.57|297.42|297.57|297.42|297.52|297.32|2
1663004100000|2022-09-12 17:35:00|297.52|297.37|297.47|297.27|297.52|297.42|297.42|297.27|27
1663004400000|2022-09-12 17:40:00|297.42|297.32|297.37|297.17|297.47|297.32|297.32|297.17|6
1663004700000|2022-09-12 17:45:00|297.32|297.22|297.47|297.27|297.52|297.32|297.32|297.12|16
1663005000000|2022-09-12 17:50:00|297.42|297.32|297.57|297.42|297.62|297.47|297.42|297.27|8
1663005300000|2022-09-12 17:55:00|297.62|297.47|297.57|297.42|297.62|297.47|297.57|297.42|17
1663005600000|2022-09-12 18:00:00|297.62|297.47|297.62|297.47|297.67|297.52|297.52|297.37|33
1663005900000|2022-09-12 18:05:00|297.57|297.42|297.52|297.37|297.57|297.47|297.47|297.32|35
1663006200000|2022-09-12 18:10:00|297.47|297.32|297.67|297.52|297.67|297.52|297.47|297.32|8
1663006500000|2022-09-12 18:15:00|297.72|297.47|297.42|297.27|297.72|297.57|297.37|297.22|5
1663006800000|2022-09-12 18:20:00|297.47|297.32|297.37|297.22|297.52|297.37|297.37|297.17|26
1663007100000|2022-09-12 18:25:00|297.42|297.27|297.32|297.17|297.47|297.32|297.22|297.07|25
1663007400000|2022-09-12 18:30:00|297.27|297.12|297.22|297.07|297.32|297.17|297.12|296.97|25
1663007700000|2022-09-12 18:35:00|297.27|297.12|297.47|297.27|297.47|297.27|297.22|297.07|51
1663008000000|2022-09-12 18:40:00|297.42|297.32|297.47|297.27|297.52|297.37|297.37|297.22|30
1663008300000|2022-09-12 18:45:00|297.42|297.22|297.67|297.47|297.67|297.47|297.37|297.22|18
1663008600000|2022-09-12 18:50:00|297.62|297.52|297.57|297.42|297.67|297.52|297.57|297.42|14
1663008900000|2022-09-12 18:55:00|297.52|297.37|297.57|297.42|297.67|297.52|297.52|297.37|17
1663009200000|2022-09-12 19:00:00|297.67|297.37|297.67|297.52|297.72|297.52|297.57|297.37|26
1663009500000|2022-09-12 19:05:00|297.72|297.57|297.87|297.72|297.92|297.77|297.67|297.52|26
1663009800000|2022-09-12 19:10:00|297.82|297.67|297.77|297.62|297.87|297.67|297.72|297.57|39
1663010100000|2022-09-12 19:15:00|297.72|297.57|297.77|297.57|297.77|297.62|297.62|297.47|37
1663010400000|2022-09-12 19:20:00|297.72|297.62|297.67|297.47|297.87|297.67|297.67|297.47|2
1663010700000|2022-09-12 19:25:00|297.62|297.52|297.77|297.57|297.82|297.62|297.57|297.37|12
1663011000000|2022-09-12 19:30:00|297.72|297.52|297.72|297.57|297.82|297.62|297.67|297.47|16
1663011300000|2022-09-12 19:35:00|297.77|297.52|297.72|297.57|297.77|297.62|297.62|297.42|8
1663011600000|2022-09-12 19:40:00|297.67|297.52|297.87|297.72|297.92|297.77|297.67|297.52|5
1663011900000|2022-09-12 19:45:00|297.82|297.67|297.77|297.62|297.82|297.67|297.67|297.52|18
1663012200000|2022-09-12 19:50:00|297.72|297.52|297.72|297.52|297.77|297.62|297.62|297.47|13
1663012500000|2022-09-12 19:55:00|297.77|297.57|297.87|297.72|297.87|297.72|297.72|297.52|24
1663012800000|2022-09-12 20:00:00|297.92|297.77|297.92|297.77|297.97|297.82|297.92|297.72|14
1663013100000|2022-09-12 20:05:00|298.02|297.87|297.97|297.82|298.02|297.87|297.97|297.77|30
1663013400000|2022-09-12 20:10:00|297.92|297.77|297.82|297.67|297.92|297.77|297.82|297.62|11
1663013700000|2022-09-12 20:15:00|297.77|297.62|297.82|297.62|297.82|297.62|297.77|297.62|0
1663014000000|2022-09-12 20:20:00|297.77|297.57|297.77|297.62|297.82|297.67|297.72|297.57|24
1663014300000|2022-09-12 20:25:00|297.72|297.57|297.62|297.47|297.72|297.62|297.62|297.42|20
1663014600000|2022-09-12 20:30:00|297.57|297.42|297.62|297.42|297.62|297.42|297.57|297.42|8
1663014900000|2022-09-12 20:35:00|297.57||297.62||297.62||297.57||0
1663015200000|2022-09-12 20:40:00|297.57|297.47|297.87|297.62|297.87|297.62|297.57|297.37|15
1663015500000|2022-09-12 20:45:00|297.82|297.57|297.72|297.47|297.82|297.62|297.62|297.37|50
1663015800000|2022-09-12 20:50:00||297.42||297.47||297.47||297.42|0
1663016100000|2022-09-12 20:55:00|297.67|297.42|297.82|297.42|297.82|297.52|297.62|297.32|6
1663016400000|2022-09-12 21:00:00|297.77|297.32|297.82|297.07|297.82|297.32|297.77|297.07|0
1663016700000|2022-09-12 21:05:00|297.97|296.92|297.97|296.97|297.97|296.97|297.97|296.92|1
1663017000000|2022-09-12 21:10:00|297.82|297.22|297.82|297.22|297.82|297.22|297.82|297.22|3
1663017300000|2022-09-12 21:15:00|297.72|297.12|297.82|297.22|297.82|297.22|297.72|297.12|0
1663017600000|2022-09-12 21:20:00|297.72|297.12|297.72|297.12|297.72|297.12|297.72|297.12|0
1663018800000|2022-09-12 21:40:00|297.82|297.22|297.72|297.12|297.82|297.22|297.72|297.12|0
1663019700000|2022-09-12 21:55:00|297.82|297.22|297.82|297.22|297.82|297.22|297.72|297.12|0
1663020000000|2022-09-12 22:00:00|297.72|297.12|297.72|297.12|297.92|297.32|297.72|297.12|0
1663021200000|2022-09-12 22:20:00|297.62|297.02|297.52|296.92|297.72|297.12|297.52|296.92|0
1663021500000|2022-09-12 22:25:00|297.62|297.02|297.62|297.02|297.62|297.02|297.62|297.02|0
1663021800000|2022-09-12 22:30:00|297.52|296.92|297.52|296.92|297.52|296.92|297.52|296.92|0
1663022400000|2022-09-12 22:40:00|297.62|297.02|297.52|296.92|297.62|297.02|297.52|296.92|0
1663023900000|2022-09-12 23:05:00|297.62|297.02|297.62|297.02|297.72|297.12|297.62|297.02|0
1663024200000|2022-09-12 23:10:00|297.72|297.12|297.62|297.02|297.72|297.12|297.62|297.02|0
1663024500000|2022-09-12 23:15:00|297.72|297.12|297.62|297.02|297.72|297.12|297.62|297.02|0
1663024800000|2022-09-12 23:20:00|297.72|297.12|297.72|297.12|297.72|297.12|297.72|297.12|0
1663025700000|2022-09-12 23:35:00|297.62|297.02|297.62|297.02|297.72|297.12|297.62|297.02|0
1663026300000|2022-09-12 23:45:00|297.72|297.12|297.62|297.02|297.72|297.12|297.62|297.02|0
1663027200000|2022-09-13 00:00:00|297.72|297.12|297.62|297.02|297.72|297.12|297.62|297.02|0
1663027500000|2022-09-13 00:05:00|297.52|296.92|297.72|297.12|297.72|297.12|297.52|296.92|0
1663027800000|2022-09-13 00:10:00|297.62|297.02|297.62|297.02|297.72|297.12|297.62|297.02|0
1663028100000|2022-09-13 00:15:00|297.52|296.92|297.52|296.92|297.62|297.02|297.42|296.82|0
1663028700000|2022-09-13 00:25:00|297.62|297.02|297.52|296.92|297.62|297.02|297.52|296.92|0
1663029000000|2022-09-13 00:30:00|297.72|297.42|297.92|297.77|297.97|297.82|297.22|297.07|356
1663029300000|2022-09-13 00:35:00|297.97|297.82|297.97|297.82|298.07|297.92|297.82|297.67|269
1663029600000|2022-09-13 00:40:00|297.92|297.77|297.82|297.62|297.92|297.77|297.77|297.62|171
1663029900000|2022-09-13 00:45:00|297.87|297.67|297.97|297.82|298.02|297.87|297.77|297.62|225
1663030200000|2022-09-13 00:50:00|298.02|297.87|297.97|297.82|298.02|297.87|297.92|297.77|84
1663030500000|2022-09-13 00:55:00|297.92|297.77|298.07|297.92|298.17|298.02|297.77|297.57|269
1663030800000|2022-09-13 01:00:00|297.92|297.77|297.72|297.57|297.97|297.77|297.52|297.37|750
1663031100000|2022-09-13 01:05:00|297.77|297.62|297.82|297.67|297.82|297.67|297.52|297.37|371
1663031400000|2022-09-13 01:10:00|297.77|297.62|297.87|297.72|297.92|297.72|297.67|297.52|307
1663031700000|2022-09-13 01:15:00|297.92|297.77|297.92|297.77|298.07|297.92|297.87|297.72|585
1663032000000|2022-09-13 01:20:00|298.02|297.87|298.17|298.02|298.22|298.07|298.02|297.87|355
1663032300000|2022-09-13 01:25:00|298.27|298.12|297.82|297.67|298.27|298.12|297.82|297.67|437
1663032600000|2022-09-13 01:30:00|297.87|297.72|297.67|297.52|297.87|297.72|297.57|297.42|483
1663032900000|2022-09-13 01:35:00|297.72|297.57|298.02|297.87|298.02|297.87|297.62|297.47|471
1663033200000|2022-09-13 01:40:00|297.97|297.82|297.97|297.82|298.07|297.92|297.77|297.62|318
1663033500000|2022-09-13 01:45:00|298.02|297.87|298.37|298.22|298.37|298.22|298.02|297.87|226
1663033800000|2022-09-13 01:50:00|298.32|298.17|298.52|298.37|298.57|298.42|298.22|298.07|253
1663034100000|2022-09-13 01:55:00|298.47|298.32|298.72|298.57|298.72|298.57|298.47|298.32|202
1663034400000|2022-09-13 02:00:00|298.77|298.62|298.72|298.57|298.77|298.62|298.47|298.27|289
1663034700000|2022-09-13 02:05:00|298.77|298.62|298.72|298.57|298.82|298.67|298.62|298.47|291
1663035000000|2022-09-13 02:10:00|298.77|298.62|298.47|298.32|298.77|298.62|298.47|298.32|263
1663035300000|2022-09-13 02:15:00|298.52|298.37|298.62|298.47|298.67|298.52|298.52|298.37|145
1663035600000|2022-09-13 02:20:00|298.57|298.42|298.62|298.47|298.67|298.52|298.52|298.37|168
1663035900000|2022-09-13 02:25:00|298.57|298.42|298.62|298.47|298.67|298.52|298.52|298.37|157
1663036200000|2022-09-13 02:30:00|298.67|298.52|298.47|298.32|298.67|298.52|298.42|298.22|201
1663036500000|2022-09-13 02:35:00|298.52|298.37|298.52|298.37|298.52|298.37|298.42|298.27|164
1663036800000|2022-09-13 02:40:00|298.57|298.42|298.47|298.32|298.57|298.42|298.42|298.27|200
1663037100000|2022-09-13 02:45:00|298.52|298.37|298.42|298.27|298.52|298.37|298.37|298.22|218
1663037400000|2022-09-13 02:50:00|298.37|298.22|298.42|298.27|298.57|298.42|298.37|298.22|144
1663037700000|2022-09-13 02:55:00|298.47|298.32|298.52|298.37|298.57|298.42|298.47|298.32|81
1663038000000|2022-09-13 03:00:00|298.57|298.42|298.32|298.17|298.62|298.42|298.32|298.17|216
1663038300000|2022-09-13 03:05:00|298.37|298.22|298.52|298.37|298.57|298.42|298.32|298.17|178
1663038600000|2022-09-13 03:10:00|298.57|298.42|298.52|298.37|298.67|298.52|298.47|298.32|199
1663038900000|2022-09-13 03:15:00|||||||||54
1663039200000|2022-09-13 03:20:00|298.57|298.42|298.47|298.32|298.57|298.42|298.47|298.32|105
1663039500000|2022-09-13 03:25:00|298.52|298.37|298.32|298.17|298.52|298.37|298.27|298.12|206
1663039800000|2022-09-13 03:30:00|298.37|298.12|298.22|298.07|298.37|298.12|298.12|297.97|283
1663040100000|2022-09-13 03:35:00|298.27|298.12|298.27|298.12|298.32|298.17|298.22|298.07|221
1663040400000|2022-09-13 03:40:00|298.22|298.07|298.32|298.17|298.32|298.17|298.22|298.07|98
1663040700000|2022-09-13 03:45:00|298.37|298.22|298.42|298.27|298.42|298.27|298.37|298.17|181
1663041000000|2022-09-13 03:50:00|298.47|298.32|298.52|298.37|298.52|298.37|298.47|298.32|75
1663041300000|2022-09-13 03:55:00|298.47|298.32|298.57|298.42|298.62|298.47|298.47|298.32|183
1663041600000|2022-09-13 04:00:00|298.52|298.37|298.47|298.32|298.52|298.37|298.42|298.27|74
1663041900000|2022-09-13 04:05:00|298.42|298.27|298.37|298.22|298.42|298.27|298.37|298.22|60
1663042200000|2022-09-13 04:10:00|298.32|298.17|298.32|298.17|298.32|298.17|298.27|298.12|82
1663042500000|2022-09-13 04:15:00|298.37|298.12|298.37|298.22|298.37|298.22|298.27|298.12|128
1663042800000|2022-09-13 04:20:00|298.32|298.17|298.37|298.22|298.47|298.32|298.32|298.17|157
1663043100000|2022-09-13 04:25:00|298.42|298.27|298.42|298.27|298.47|298.32|298.42|298.27|124
1663043400000|2022-09-13 04:30:00|298.47|298.32|298.42|298.27|298.47|298.32|298.42|298.27|85
1663043700000|2022-09-13 04:35:00|298.37|298.22|298.42|298.27|298.42|298.27|298.37|298.22|96
1663044000000|2022-09-13 04:40:00|298.37|298.22|298.42|298.27|298.42|298.27|298.37|298.22|95
1663044300000|2022-09-13 04:45:00|298.37|298.22|298.42|298.27|298.42|298.27|298.37|298.22|78
1663044600000|2022-09-13 04:50:00|298.47|298.32|298.47|298.32|298.47|298.32|298.47|298.32|57
1663044900000|2022-09-13 04:55:00|298.52|298.37|298.57|298.42|298.62|298.47|298.47|298.32|213
1663045200000|2022-09-13 05:00:00|298.47|298.32|298.37|298.22|298.47|298.32|298.27|298.12|452
1663045500000|2022-09-13 05:05:00|298.42|298.27|298.42|298.27|298.57|298.42|298.37|298.22|209
1663045800000|2022-09-13 05:10:00|298.47|298.32|298.52|298.37|298.57|298.42|298.42|298.27|174
1663046100000|2022-09-13 05:15:00|298.62|298.47|298.77|298.62|298.77|298.62|298.57|298.42|193
1663046400000|2022-09-13 05:20:00|298.82|298.57|298.72|298.57|298.87|298.72|298.72|298.57|198
1663046700000|2022-09-13 05:25:00|298.77|298.62|298.82|298.67|298.87|298.72|298.72|298.57|173
1663047000000|2022-09-13 05:30:00|298.77|298.62|298.72|298.57|298.77|298.62|298.57|298.42|212
1663047300000|2022-09-13 05:35:00|298.77|298.62|298.82|298.67|298.87|298.72|298.72|298.57|159
1663047600000|2022-09-13 05:40:00|298.87|298.72|298.87|298.72|298.92|298.77|298.87|298.72|95
1663047900000|2022-09-13 05:45:00|298.82|298.67|298.87|298.72|298.87|298.72|298.77|298.62|124
1663048200000|2022-09-13 05:50:00|298.92|298.77|298.97|298.82|298.97|298.82|298.87|298.72|123
1663048500000|2022-09-13 05:55:00|299.02|298.87|299.02|298.87|299.02|298.87|298.92|298.77|99
1663048800000|2022-09-13 06:00:00|298.97|298.82|298.97|298.82|299.02|298.87|298.87|298.72|160
1663049100000|2022-09-13 06:05:00|298.92|298.77|299.02|298.87|299.02|298.87|298.92|298.77|143
1663049400000|2022-09-13 06:10:00|299.07|298.92|299.07|298.92|299.12|298.97|299.07|298.92|81
1663049700000|2022-09-13 06:15:00|299.02|298.87|299.02|298.87|299.07|298.92|299.02|298.87|56
1663050000000|2022-09-13 06:20:00|298.97|298.82|299.02|298.82|299.07|298.87|298.92|298.77|138
1663050300000|2022-09-13 06:25:00|298.97|298.87|299.07|298.92|299.12|298.97|298.97|298.82|80
1663050600000|2022-09-13 06:30:00|299.02|298.87|299.07|298.92|299.12|298.97|299.02|298.87|93
1663050900000|2022-09-13 06:35:00|299.12|298.97|299.12|298.97|299.17|299.02|299.12|298.97|123
1663051200000|2022-09-13 06:40:00|299.17|299.02|298.97|298.82|299.17|299.02|298.97|298.82|102
1663051500000|2022-09-13 06:45:00|298.92|298.77|298.92|298.77|298.97|298.82|298.92|298.77|60
1663051800000|2022-09-13 06:50:00|298.87|298.72|298.82|298.67|298.87|298.72|298.82|298.67|85
1663052100000|2022-09-13 06:55:00|298.77|298.62|298.82|298.67|298.82|298.67|298.72|298.52|92
1663052400000|2022-09-13 07:00:00|298.87|298.72|299.12|298.97|299.12|298.97|298.87|298.72|399
1663052700000|2022-09-13 07:05:00|299.17|299.02|298.97|298.82|299.17|299.02|298.97|298.82|203
1663053000000|2022-09-13 07:10:00|298.92|298.77|299.07|298.92|299.12|298.92|298.92|298.77|181
1663053300000|2022-09-13 07:15:00|299.12|298.97|298.92|298.77|299.22|299.07|298.87|298.72|255
1663053600000|2022-09-13 07:20:00|298.97|298.72|299.02|298.87|299.07|298.87|298.87|298.72|142
1663053900000|2022-09-13 07:25:00|298.97|298.82|299.02|298.87|299.07|298.92|298.92|298.77|141
1663054200000|2022-09-13 07:30:00|299.07|298.92|298.97|298.82|299.17|299.02|298.97|298.82|193
1663054500000|2022-09-13 07:35:00|299.07|298.87|299.17|299.02|299.17|299.02|298.97|298.82|227
1663054800000|2022-09-13 07:40:00|299.12|298.97|299.12|298.97|299.17|299.02|299.12|298.97|164
1663055100000|2022-09-13 07:45:00|299.17|299.02|299.37|299.22|299.42|299.27|299.17|299.02|362
1663055400000|2022-09-13 07:50:00|299.32|299.17|299.32|299.12|299.42|299.27|299.22|299.07|363
1663055700000|2022-09-13 07:55:00|299.27|299.17|299.07|298.92|299.32|299.17|299.07|298.92|198
1663056000000|2022-09-13 08:00:00|299.12|298.97|299.12|298.97|299.27|299.07|299.07|298.92|234
1663056300000|2022-09-13 08:05:00|299.17|299.02|299.17|299.02|299.27|299.12|299.12|298.92|265
1663056600000|2022-09-13 08:10:00|299.12|298.97|299.12|298.97|299.22|299.07|299.12|298.97|105
1663056900000|2022-09-13 08:15:00|299.17|299.02|299.17|299.02|299.27|299.07|299.12|298.97|167
1663057200000|2022-09-13 08:20:00|299.12|298.97|299.22|299.07|299.22|299.07|299.12|298.97|146
1663057500000|2022-09-13 08:25:00|299.17|299.02|299.12|298.97|299.22|299.07|299.12|298.97|162
1663057800000|2022-09-13 08:30:00|299.07|298.92|298.97|298.82|299.07|298.97|298.97|298.82|84
1663058100000|2022-09-13 08:35:00|299.02|298.87|298.97|298.82|299.02|298.87|298.97|298.82|214
1663058400000|2022-09-13 08:40:00|299.02|298.87|298.92|298.77|299.02|298.87|298.87|298.72|186
1663058700000|2022-09-13 08:45:00|298.87|298.72|298.92|298.77|298.92|298.77|298.87|298.72|193
1663059000000|2022-09-13 08:50:00|298.97|298.82|298.72|298.57|299.02|298.87|298.72|298.57|344
1663059300000|2022-09-13 08:55:00|298.77|298.62|298.62|298.47|298.77|298.62|298.62|298.47|341
1663059600000|2022-09-13 09:00:00|298.67|298.52|298.47|298.32|298.67|298.52|298.42|298.27|510
1663059900000|2022-09-13 09:05:00|298.52|298.37|298.67|298.47|298.72|298.57|298.52|298.37|198
1663060200000|2022-09-13 09:10:00|298.62|298.52|298.62|298.42|298.77|298.62|298.57|298.42|87
1663060500000|2022-09-13 09:15:00|298.57|298.47|298.57|298.37|298.72|298.57|298.57|298.37|41
1663060800000|2022-09-13 09:20:00|298.72|298.12|298.72|298.12|298.82|298.22|298.72|298.12|0
1663061100000|2022-09-13 09:25:00|298.62|298.02|298.62|298.02|298.72|298.12|298.62|298.02|24
1663061400000|2022-09-13 09:30:00|298.72|298.12|298.72|298.12|298.82|298.22|298.62|298.02|0
1663061700000|2022-09-13 09:35:00|298.62|298.02|298.72|298.12|298.72|298.12|298.62|298.02|0
1663062000000|2022-09-13 09:40:00|298.82|298.22|298.72|298.12|298.82|298.22|298.72|298.12|0
1663062300000|2022-09-13 09:45:00|298.82|298.22|298.72|298.12|298.82|298.22|298.72|298.12|0
1663062600000|2022-09-13 09:50:00|298.52|298.37|298.57|298.42|298.67|298.47|298.52|298.32|37
1663062900000|2022-09-13 09:55:00|298.52|298.37|298.77|298.57|298.77|298.57|298.52|298.37|27
1663063200000|2022-09-13 10:00:00|298.72|298.62|298.82|298.67|298.92|298.77|298.72|298.57|96
1663063500000|2022-09-13 10:05:00|298.87|298.72|298.97|298.82|299.02|298.87|298.87|298.72|111
1663063800000|2022-09-13 10:10:00|299.02|298.77|299.02|298.87|299.07|298.87|298.92|298.77|56
1663064100000|2022-09-13 10:15:00|299.07|298.82|299.07|298.87|299.07|298.92|298.97|298.82|35
1663064400000|2022-09-13 10:20:00|299.02|298.82|298.97|298.82|299.07|298.87|298.92|298.77|9
1663064700000|2022-09-13 10:25:00|299.02|298.87|298.97|298.82|299.02|298.87|298.97|298.77|5
1663065000000|2022-09-13 10:30:00|299.02|298.87|299.07|298.87|299.12|298.92|298.97|298.82|11
1663065300000|2022-09-13 10:35:00|299.02|298.92|298.97|298.82|299.12|298.92|298.92|298.77|19
1663065600000|2022-09-13 10:40:00|298.92|298.77|298.97|298.77|299.02|298.82|298.92|298.72|4
1663065900000|2022-09-13 10:45:00|299.02|298.82|299.02|298.82|299.07|298.87|298.97|298.77|0
1663066200000|2022-09-13 10:50:00|299.07|298.87|299.07|298.92|299.12|298.97|299.07|298.87|0
1663066500000|2022-09-13 10:55:00|299.12|298.97|299.12|298.92|299.17|298.97|299.07|298.92|3
1663066800000|2022-09-13 11:00:00|299.07|298.97|299.12|298.97|299.12|298.97|299.07|298.92|1
1663067100000|2022-09-13 11:05:00|299.17|299.02|299.17|299.02|299.27|299.07|299.12|298.97|26
1663067400000|2022-09-13 11:10:00|299.22|299.07|299.17|299.02|299.27|299.12|299.17|299.02|26
1663067700000|2022-09-13 11:15:00|299.12|298.97|299.12|298.97|299.17|299.02|299.12|298.97|8
1663068000000|2022-09-13 11:20:00|299.17|299.02|299.22|299.07|299.27|299.12|299.12|298.97|77
1663068300000|2022-09-13 11:25:00|299.27|299.12|299.32|299.17|299.32|299.17|299.22|299.07|33
1663068600000|2022-09-13 11:30:00|299.37|299.22|299.37|299.17|299.42|299.22|299.22|299.07|67
1663068900000|2022-09-13 11:35:00|299.32|299.22|299.42|299.22|299.42|299.27|299.32|299.22|15
1663069200000|2022-09-13 11:40:00|299.37|299.27|299.42|299.27|299.42|299.27|299.37|299.22|31
1663069500000|2022-09-13 11:45:00|299.37|299.22|299.37|299.22|299.42|299.27|299.37|299.22|22
1663069800000|2022-09-13 11:50:00|299.32|299.17|299.37|299.22|299.42|299.27|299.32|299.17|26
1663070100000|2022-09-13 11:55:00|299.32|299.17|299.32|299.17|299.37|299.22|299.32|299.17|21
1663070400000|2022-09-13 12:00:00|299.37|299.22|299.42|299.22|299.42|299.27|299.27|299.12|32
1663070700000|2022-09-13 12:05:00|299.37|299.17|299.47|299.27|299.47|299.32|299.32|299.17|28
1663071000000|2022-09-13 12:10:00|299.42|299.22|299.22|299.07|299.47|299.22|299.17|299.02|57
1663071300000|2022-09-13 12:15:00|299.27|299.02|299.12|298.97|299.27|299.02|299.12|298.97|10
1663071600000|2022-09-13 12:20:00|299.07|298.92|299.27|299.07|299.27|299.12|299.07|298.92|18
1663071900000|2022-09-13 12:25:00|299.22|299.12|299.52|299.32|299.57|299.32|299.22|299.07|56
1663072200000|2022-09-13 12:30:00|299.57|299.52|297.27|297.02|299.82|299.62|296.77|296.52|553
1663072500000|2022-09-13 12:35:00|297.22|296.97|296.52|296.32|297.32|297.12|296.42|296.27|515
1663072800000|2022-09-13 12:40:00|296.57|296.37|296.42|296.27|296.57|296.42|296.22|296.02|530
1663073100000|2022-09-13 12:45:00|296.47|296.32|296.17|296.02|296.47|296.32|296.07|295.87|339
1663073400000|2022-09-13 12:50:00|296.22|295.97|295.87|295.72|296.27|296.12|295.87|295.67|231
1663073700000|2022-09-13 12:55:00|295.92|295.77|295.87|295.67|295.97|295.77|295.67|295.47|240
1663074000000|2022-09-13 13:00:00|295.82|295.62|295.72|295.57|295.82|295.67|295.42|295.27|199
1663074300000|2022-09-13 13:05:00|295.67|295.52|295.42|295.22|295.72|295.52|295.27|295.07|149
1663074600000|2022-09-13 13:10:00|295.47|295.27|295.12|294.97|295.47|295.32|295.02|294.87|133
1663074900000|2022-09-13 13:15:00|295.07|294.92|295.02|294.82|295.12|294.97|294.87|294.72|190
1663075200000|2022-09-13 13:20:00|294.97|294.87|295.42|295.22|295.57|295.37|294.92|294.77|144
1663075500000|2022-09-13 13:25:00|295.37|295.27|295.47|295.27|295.62|295.42|295.27|295.12|106
1663075800000|2022-09-13 13:30:00|295.37|295.32|295.12|294.97|295.37|295.32|294.67|294.42|247
1663076100000|2022-09-13 13:35:00|295.07|294.92|294.77|294.57|295.07|294.92|294.37|294.22|145
1663076400000|2022-09-13 13:40:00|294.72|294.52|295.12|294.87|295.32|295.12|294.62|294.47|183
1663076700000|2022-09-13 13:45:00|295.07|294.82|295.12|294.97|295.27|295.07|294.77|294.57|50
1663077000000|2022-09-13 13:50:00|295.17|294.92|295.27|295.07|295.67|295.42|295.17|294.92|82
1663077300000|2022-09-13 13:55:00|295.22|295.02|294.77|294.62|295.32|295.12|294.77|294.62|49
1663077600000|2022-09-13 14:00:00|294.72|294.57|294.67|294.52|294.92|294.77|294.57|294.42|32
1663077900000|2022-09-13 14:05:00|294.62|294.47|294.97|294.77|295.02|294.82|294.62|294.47|28
1663078200000|2022-09-13 14:10:00|294.92|294.72|294.92|294.67|295.02|294.82|294.67|294.47|12
1663078500000|2022-09-13 14:15:00|294.87|294.72|295.17|294.97|295.17|294.97|294.77|294.62|39
1663078800000|2022-09-13 14:20:00|295.12|294.92|294.82|294.67|295.12|294.97|294.62|294.42|44
1663079100000|2022-09-13 14:25:00|294.87|294.72|294.82|294.62|294.92|294.72|294.67|294.47|30
1663079400000|2022-09-13 14:30:00|294.77|294.57|294.57|294.42|294.87|294.72|294.52|294.32|49
1663079700000|2022-09-13 14:35:00|294.62|294.37|294.42|294.27|294.67|294.47|294.42|294.27|11
1663080000000|2022-09-13 14:40:00|294.37|294.22|294.22|294.07|294.47|294.27|294.07|293.92|30
1663080300000|2022-09-13 14:45:00|294.17|294.02|294.12|293.92|294.22|294.07|294.07|293.92|11
1663080600000|2022-09-13 14:50:00|294.07|293.87|294.12|293.92|294.12|293.97|293.87|293.72|36
1663080900000|2022-09-13 14:55:00|294.07|293.87|294.22|294.02|294.27|294.07|294.07|293.87|33
1663081200000|2022-09-13 15:00:00|294.17|293.97|294.22|294.02|294.32|294.17|294.07|293.92|27
1663081500000|2022-09-13 15:05:00|294.17|294.07|294.22|294.02|294.32|294.12|294.02|293.87|24
1663081800000|2022-09-13 15:10:00|294.17|294.07|294.17|294.02|294.27|294.12|294.02|293.82|21
1663082100000|2022-09-13 15:15:00|294.12|293.97|293.92|293.72|294.12|293.97|293.92|293.72|42
1663082400000|2022-09-13 15:20:00|293.97|293.77|294.02|293.82|294.07|293.87|293.82|293.62|51
1663082700000|2022-09-13 15:25:00|293.97|293.87|294.32|294.12|294.32|294.17|293.97|293.77|36
1663083000000|2022-09-13 15:30:00|294.27|294.07|294.17|293.97|294.32|294.12|294.07|293.92|22
1663083300000|2022-09-13 15:35:00|294.27|294.02|294.22|294.07|294.27|294.07|294.12|293.92|8
1663083600000|2022-09-13 15:40:00|294.17|294.02|294.12|293.92|294.22|294.02|293.92|293.77|14
1663083900000|2022-09-13 15:45:00|294.07|293.87|294.12|293.97|294.27|294.12|293.97|293.82|15
1663084200000|2022-09-13 15:50:00|294.17|293.92|294.27|294.12|294.32|294.12|294.07|293.87|6
1663084500000|2022-09-13 15:55:00|294.32|294.07|294.12|293.97|294.32|294.12|294.07|293.87|9
1663084800000|2022-09-13 16:00:00|294.07|293.92|294.32|294.17|294.37|294.17|294.02|293.82|4
1663085100000|2022-09-13 16:05:00|294.27|294.12|294.47|294.32|294.47|294.32|294.22|294.07|8
1663085400000|2022-09-13 16:10:00|294.42|294.27|294.62|294.47|294.62|294.47|294.37|294.22|11
1663085700000|2022-09-13 16:15:00|294.57|294.42|294.52|294.37|294.67|294.52|294.47|294.32|14
1663086000000|2022-09-13 16:20:00|294.57|294.32|294.47|294.27|294.57|294.37|294.42|294.27|9
1663086300000|2022-09-13 16:25:00|294.42|294.32|294.27|294.12|294.47|294.32|294.17|294.02|5
1663086600000|2022-09-13 16:30:00|294.22|294.07|294.32|294.17|294.32|294.17|294.17|293.97|16
1663086900000|2022-09-13 16:35:00|294.37|294.22|294.47|294.27|294.52|294.32|294.37|294.17|6
1663087200000|2022-09-13 16:40:00|294.42|294.22|294.42|294.27|294.47|294.32|294.37|294.17|10
1663087500000|2022-09-13 16:45:00|294.37|294.22|294.47|294.27|294.47|294.27|294.27|294.12|9
1663087800000|2022-09-13 16:50:00|294.42|294.22|294.57|294.37|294.57|294.37|294.37|294.22|9
1663088100000|2022-09-13 16:55:00|294.52|294.32|294.52|294.37|294.57|294.37|294.42|294.22|5
1663088400000|2022-09-13 17:00:00|294.57|294.32|294.47|294.32|294.67|294.47|294.32|294.12|20
1663088700000|2022-09-13 17:05:00|294.42|294.22|294.42|294.27|294.62|294.47|294.42|294.22|22
1663089000000|2022-09-13 17:10:00|294.37|294.22|294.57|294.37|294.62|294.42|294.32|294.12|22
1663089300000|2022-09-13 17:15:00|294.52|294.32|294.42|294.27|294.67|294.52|294.42|294.22|8
1663089600000|2022-09-13 17:20:00|294.47|294.22|294.62|294.47|294.67|294.52|294.42|294.22|14
1663089900000|2022-09-13 17:25:00|294.57|294.42|294.72|294.52|294.72|294.52|294.47|294.32|15
1663090200000|2022-09-13 17:30:00|294.67|294.47|294.77|294.62|294.82|294.67|294.67|294.47|6
1663090500000|2022-09-13 17:35:00|294.82|294.57|294.72|294.57|294.82|294.67|294.62|294.42|16
1663090800000|2022-09-13 17:40:00|294.77|294.62|294.62|294.42|294.77|294.62|294.57|294.42|41
1663091100000|2022-09-13 17:45:00|294.57|294.47|294.72|294.52|294.72|294.57|294.52|294.37|3
1663091400000|2022-09-13 17:50:00|294.67|294.57|294.42|294.27|294.72|294.57|294.37|294.22|15
1663091700000|2022-09-13 17:55:00|294.47|294.32|294.42|294.27|294.52|294.37|294.37|294.22|6
1663092000000|2022-09-13 18:00:00|294.47|294.32|294.37|294.17|294.47|294.32|294.32|294.12|41
1663092300000|2022-09-13 18:05:00|294.42|294.22|294.27|294.12|294.42|294.27|294.27|294.12|19
1663092600000|2022-09-13 18:10:00|294.32|294.17|294.37|294.22|294.47|294.32|294.22|294.02|40
1663092900000|2022-09-13 18:15:00|294.42|294.27|294.42|294.27|294.47|294.27|294.27|294.12|20
1663093200000|2022-09-13 18:20:00|294.47|294.32|294.37|294.22|294.47|294.32|294.27|294.12|55
1663093500000|2022-09-13 18:25:00|294.42|294.17|294.17|294.02|294.42|294.17|294.12|293.97|12
1663093800000|2022-09-13 18:30:00|294.12|293.97|294.02|293.87|294.17|294.02|293.97|293.82|20
1663094100000|2022-09-13 18:35:00|293.97|293.82|293.92|293.77|294.02|293.87|293.92|293.72|21
1663094400000|2022-09-13 18:40:00|293.97|293.82|293.87|293.67|293.97|293.82|293.82|293.67|34
1663094700000|2022-09-13 18:45:00|293.82|293.72|293.82|293.67|293.92|293.77|293.82|293.62|14
1663095000000|2022-09-13 18:50:00|293.87|293.72|293.82|293.62|293.92|293.77|293.72|293.57|46
1663095300000|2022-09-13 18:55:00|293.87|293.67|293.92|293.77|294.02|293.87|293.77|293.62|28
1663095600000|2022-09-13 19:00:00|293.87|293.72|293.82|293.62|293.87|293.77|293.77|293.62|27
1663095900000|2022-09-13 19:05:00|293.77|293.67|293.82|293.62|293.82|293.67|293.72|293.57|10
1663096200000|2022-09-13 19:10:00|293.87|293.67|293.72|293.52|293.87|293.67|293.67|293.52|64
1663096500000|2022-09-13 19:15:00|293.67|293.57|293.82|293.67|293.82|293.67|293.67|293.52|11
1663096800000|2022-09-13 19:20:00|293.87|293.72|293.77|293.62|293.87|293.72|293.67|293.52|36
1663097100000|2022-09-13 19:25:00|293.72|293.52|293.47|293.32|293.77|293.57|293.47|293.27|82
1663097400000|2022-09-13 19:30:00|293.52|293.27|293.32|293.17|293.52|293.32|293.22|293.07|64
1663097700000|2022-09-13 19:35:00|293.37|293.12|293.32|293.17|293.47|293.27|293.22|293.07|40
1663098000000|2022-09-13 19:40:00|293.27|293.12|293.27|293.12|293.32|293.12|293.12|292.97|40
1663098300000|2022-09-13 19:45:00|293.22|293.07|293.22|293.02|293.32|293.12|293.12|292.97|32
1663098600000|2022-09-13 19:50:00|293.17|293.07|293.22|293.02|293.42|293.22|293.07|292.92|87
1663098900000|2022-09-13 19:55:00|293.17|292.97|293.27|293.02|293.67|293.47|293.07|292.92|82
1663099200000|2022-09-13 20:00:00|293.32|293.07|293.37|293.12|293.37|293.17|293.22|293.07|19
1663099500000|2022-09-13 20:05:00|293.32|293.07|293.27|293.07|293.37|293.07|293.27|293.07|3
1663099800000|2022-09-13 20:10:00|293.22|293.12|293.27|293.07|293.27|293.12|293.22|293.07|3
1663100100000|2022-09-13 20:15:00|293.22|293.12|293.27|293.07|293.27|293.12|293.22|293.07|5
1663100400000|2022-09-13 20:20:00|293.32|293.12|293.32|293.12|293.37|293.17|293.32|293.07|0
1663100700000|2022-09-13 20:25:00|293.27|293.17|293.32|293.12|293.37|293.17|293.27|293.12|18
1663101000000|2022-09-13 20:30:00|293.37|293.17|293.37|293.12|293.37|293.17|293.32|293.12|2
1663101300000|2022-09-13 20:35:00|293.42|293.17|293.37|293.17|293.42|293.17|293.37|293.12|0
1663101600000|2022-09-13 20:40:00|293.42|293.22|293.47|293.27|293.62|293.32|293.37|293.17|19
1663101900000|2022-09-13 20:45:00|293.57|293.32|293.47|293.17|293.72|293.42|293.32|293.07|108
1663102200000|2022-09-13 20:50:00|293.42|293.27|293.42|293.17|293.67|293.42|293.37|293.12|9
1663102500000|2022-09-13 20:55:00|293.37|293.12|293.67|293.17|293.77|293.47|293.32|293.02|25
1663102800000|2022-09-13 21:00:00|293.72|293.12|294.07|293.12|294.12|293.12|293.72|293.12|0
1663103400000|2022-09-13 21:10:00|294.02|293.32|293.92|293.32|294.07|293.32|293.92|293.32|2
1663103700000|2022-09-13 21:15:00|293.82|293.22|293.92|293.32|293.92|293.32|293.82|293.22|0
1663104000000|2022-09-13 21:20:00|293.82|293.22|293.92|293.32|293.92|293.32|293.82|293.22|0
1663104300000|2022-09-13 21:25:00|293.82|293.22|293.82|293.22|293.92|293.32|293.82|293.22|0
1663104600000|2022-09-13 21:30:00|293.72|293.12|293.72|293.12|293.82|293.22|293.72|293.12|0
1663104900000|2022-09-13 21:35:00|293.82|293.22|293.82|293.22|293.82|293.22|293.72|293.12|0
1663105200000|2022-09-13 21:40:00|293.92|293.32|293.92|293.32|293.92|293.32|293.92|293.32|0
1663105500000|2022-09-13 21:45:00|293.82|293.22|293.92|293.32|293.92|293.32|293.82|293.22|0
1663106400000|2022-09-13 22:00:00|293.82|293.22|293.62|293.02|293.92|293.32|293.62|293.02|0
1663106700000|2022-09-13 22:05:00|293.52|292.92|293.82|293.22|293.82|293.22|293.52|292.92|0
1663107000000|2022-09-13 22:10:00|293.72|293.12|293.82|293.22|293.82|293.22|293.72|293.12|0
1663107300000|2022-09-13 22:15:00|293.72|293.12|293.92|293.32|293.92|293.32|293.72|293.12|0
1663107600000|2022-09-13 22:20:00|294.02|293.42|293.82|293.22|294.02|293.42|293.82|293.22|0
1663107900000|2022-09-13 22:25:00|293.72|293.12|293.82|293.22|293.82|293.22|293.72|293.12|0
1663108200000|2022-09-13 22:30:00|293.72|293.12|293.82|293.22|293.92|293.32|293.72|293.12|0
1663108500000|2022-09-13 22:35:00|293.92|293.32|293.92|293.32|294.02|293.42|293.82|293.22|0
1663108800000|2022-09-13 22:40:00|294.02|293.42|294.02|293.42|294.02|293.42|293.92|293.32|0
1663109100000|2022-09-13 22:45:00|293.92|293.32|293.92|293.32|294.02|293.42|293.92|293.32|0
1663109700000|2022-09-13 22:55:00|294.02|293.42|293.92|293.32|294.02|293.42|293.92|293.32|0
1663110000000|2022-09-13 23:00:00|293.82|293.22|293.72|293.12|293.92|293.32|293.72|293.12|0
1663110300000|2022-09-13 23:05:00|293.82|293.22|293.62|293.02|293.82|293.22|293.62|293.02|0
1663110600000|2022-09-13 23:10:00|293.72|293.12|293.52|292.92|293.72|293.12|293.52|292.92|0
1663111200000|2022-09-13 23:20:00|293.62|293.02|293.72|293.12|293.72|293.12|293.62|293.02|0
1663111500000|2022-09-13 23:25:00|293.82|293.22|293.72|293.12|293.82|293.22|293.72|293.12|0
1663111800000|2022-09-13 23:30:00|293.62|293.02|293.62|293.02|293.72|293.12|293.52|292.92|0
1663112100000|2022-09-13 23:35:00|293.72|293.12|293.72|293.12|293.72|293.12|293.62|293.02|0
1663112400000|2022-09-13 23:40:00|293.82|293.22|293.62|293.02|293.82|293.22|293.62|293.02|0
1663112700000|2022-09-13 23:45:00|293.72|293.12|293.82|293.22|293.82|293.22|293.62|293.02|0
1663113000000|2022-09-13 23:50:00|293.72|293.12|293.82|293.22|293.82|293.22|293.72|293.12|0
1663113300000|2022-09-13 23:55:00|293.92|293.32|293.82|293.22|293.92|293.32|293.82|293.22|0
1663113600000|2022-09-14 00:00:00|293.72|293.12|293.62|293.02|293.82|293.22|293.52|292.92|0
1663113900000|2022-09-14 00:05:00|293.52|292.92|293.62|293.02|293.62|293.02|293.52|292.92|0
1663114200000|2022-09-14 00:10:00|293.52|292.92|293.62|293.02|293.72|293.12|293.52|292.92|0
1663114500000|2022-09-14 00:15:00|293.52|292.92|293.42|292.82|293.62|293.02|293.32|292.72|0
1663114800000|2022-09-14 00:20:00|293.32|292.72|293.32|292.72|293.42|292.82|293.22|292.62|0
1663115100000|2022-09-14 00:25:00|293.22|292.62|293.52|292.92|293.52|292.92|293.22|292.62|0
1663115400000|2022-09-14 00:30:00|292.77|292.32|290.97|290.72|292.77|292.37|288.17|287.82|2100
1663115700000|2022-09-14 00:35:00|290.92|290.67|290.72|290.57|290.92|290.77|290.62|290.47|465
1663116000000|2022-09-14 00:40:00|290.77|290.52|291.07|290.87|291.12|290.97|290.47|290.32|723
1663116300000|2022-09-14 00:45:00|291.02|290.92|291.07|290.87|291.22|291.07|290.77|290.62|393
1663116600000|2022-09-14 00:50:00|291.02|290.92|291.22|291.07|291.27|291.12|290.97|290.77|177
1663116900000|2022-09-14 00:55:00|291.17|291.02|291.57|291.42|291.77|291.57|291.17|291.02|828
1663117200000|2022-09-14 01:00:00|291.77|291.57|292.07|291.92|292.17|291.97|291.62|291.47|1139
1663117500000|2022-09-14 01:05:00|292.02|291.87|292.17|291.97|292.22|292.02|291.62|291.47|419
1663117800000|2022-09-14 01:10:00|292.12|292.02|292.07|291.92|292.27|292.12|291.92|291.77|401
1663118100000|2022-09-14 01:15:00|292.02|291.87|291.82|291.67|292.02|291.87|291.52|291.37|753
1663118400000|2022-09-14 01:20:00|291.77|291.62|292.37|292.22|292.42|292.27|291.77|291.62|306
1663118700000|2022-09-14 01:25:00|292.42|292.27|292.72|292.57|292.87|292.67|292.37|292.22|435
1663119000000|2022-09-14 01:30:00|292.77|292.62|292.47|292.32|292.87|292.72|292.42|292.27|437
1663119300000|2022-09-14 01:35:00|292.42|292.27|292.42|292.27|292.42|292.27|292.22|292.07|478
1663119600000|2022-09-14 01:40:00|292.37|292.22|292.27|292.12|292.47|292.32|292.22|292.07|330
1663119900000|2022-09-14 01:45:00|292.22|292.07|292.17|292.02|292.22|292.07|292.07|291.92|450
1663120200000|2022-09-14 01:50:00|292.27|292.12|292.72|292.57|292.72|292.57|292.27|292.12|416
1663120500000|2022-09-14 01:55:00|292.67|292.52|292.82|292.62|292.87|292.67|292.57|292.42|307
1663120800000|2022-09-14 02:00:00|292.87|292.67|293.02|292.87|293.07|292.87|292.82|292.67|312
1663121100000|2022-09-14 02:05:00|293.07|292.92|293.02|292.87|293.17|293.02|292.97|292.82|276
1663121400000|2022-09-14 02:10:00|293.07|292.92|293.02|292.87|293.12|292.97|292.97|292.82|184
1663121700000|2022-09-14 02:15:00|293.12|292.97|293.07|292.92|293.17|292.97|292.97|292.82|238
1663122000000|2022-09-14 02:20:00|293.02|292.87|293.12|292.97|293.22|293.07|293.02|292.87|229
1663122300000|2022-09-14 02:25:00|293.07|292.92|293.02|292.87|293.12|292.97|292.97|292.82|146
1663122600000|2022-09-14 02:30:00|293.07|292.92|293.07|292.92|293.17|293.02|293.07|292.92|138
1663122900000|2022-09-14 02:35:00|292.97|292.82|292.92|292.77|292.97|292.82|292.77|292.62|320
1663123200000|2022-09-14 02:40:00|292.87|292.72|292.52|292.37|292.87|292.72|292.52|292.37|317
1663123500000|2022-09-14 02:45:00|292.47|292.32|292.67|292.52|292.67|292.52|292.47|292.32|197
1663123800000|2022-09-14 02:50:00|292.72|292.57|292.7|292.55|292.75|292.57|292.65|292.45|138
1663124100000|2022-09-14 02:55:00|292.65|292.5|292.65|292.5|292.65|292.5|292.55|292.4|140
1663124400000|2022-09-14 03:00:00|292.6|292.45|292.8|292.65|292.8|292.65|292.6|292.45|215
1663124700000|2022-09-14 03:05:00|292.85|292.7|293.05|292.9|293.1|292.95|292.8|292.65|263
1663125000000|2022-09-14 03:10:00|293.1|292.95|292.7|292.55|293.1|292.95|292.7|292.5|288
1663125300000|2022-09-14 03:15:00|292.75|292.6|292.85|292.7|292.85|292.7|292.65|292.5|210
1663125600000|2022-09-14 03:20:00|292.9|292.75|293.15|292.95|293.15|293|292.85|292.7|159
1663125900000|2022-09-14 03:25:00|293.1|293|293|292.85|293.15|293|293|292.85|90
1663126200000|2022-09-14 03:30:00|292.95|292.8|293.05|292.9|293.1|292.95|292.95|292.8|111
1663126500000|2022-09-14 03:35:00|293.1|292.85|292.7|292.55|293.1|292.85|292.65|292.5|183
1663126800000|2022-09-14 03:40:00|292.65|292.5|292.8|292.65|292.85|292.7|292.55|292.4|291
1663127100000|2022-09-14 03:45:00|292.85|292.7|292.7|292.55|292.9|292.75|292.7|292.55|107
1663127400000|2022-09-14 03:50:00|292.75|292.6|292.8|292.65|292.8|292.65|292.7|292.55|55
1663127700000|2022-09-14 03:55:00|292.75|292.6|292.9|292.75|292.9|292.75|292.75|292.6|122
1663128000000|2022-09-14 04:00:00|292.95|292.8|293|292.85|293.05|292.9|292.9|292.75|140
1663128300000|2022-09-14 04:05:00|292.95|292.8|292.95|292.8|293|292.85|292.95|292.8|68
1663128600000|2022-09-14 04:10:00|293|292.85|292.9|292.75|293|292.85|292.9|292.75|105
1663128900000|2022-09-14 04:15:00|292.95|292.8|293.05|292.9|293.05|292.9|292.95|292.8|77
1663129200000|2022-09-14 04:20:00|293.1|292.95|293.1|292.95|293.2|293.05|293.1|292.95|148
1663129500000|2022-09-14 04:25:00|293.15|292.9|293.1|292.95|293.15|293|293.05|292.9|63
1663129800000|2022-09-14 04:30:00|293.05|292.9|292.95|292.8|293.1|292.95|292.95|292.8|82
1663130100000|2022-09-14 04:35:00|293|292.85|293|292.8|293.05|292.9|292.85|292.7|105
1663130400000|2022-09-14 04:40:00|292.95|292.85|293.05|292.9|293.05|292.9|292.95|292.8|76
1663130700000|2022-09-14 04:45:00|293|292.85|292.9|292.75|293|292.85|292.85|292.7|187
1663131000000|2022-09-14 04:50:00|292.95||292.9||292.95||292.9||152
1663131300000|2022-09-14 04:55:00|292.95|292.8|293|292.85|293|292.85|292.9|292.75|91
1663131600000|2022-09-14 05:00:00|292.85|292.7|292.95|292.8|292.95|292.8|292.8|292.6|208
1663131900000|2022-09-14 05:05:00|293|292.85|293.1|292.95|293.2|293.05|293|292.85|249
1663132200000|2022-09-14 05:10:00|293.05|292.9|293.2|293.05|293.35|293.2|293.05|292.9|178
1663132500000|2022-09-14 05:15:00|293.25|293|293.3|293.15|293.35|293.15|293.1|292.95|195
1663132800000|2022-09-14 05:20:00|293.35|293.2|293.25|293.1|293.35|293.2|293.2|293.05|106
1663133100000|2022-09-14 05:25:00|293.15|293|293.25|293.1|293.25|293.1|293.1|292.95|104
1663133400000|2022-09-14 05:30:00|293.2|293.05|293.25|293.1|293.3|293.15|293.15|293|214
1663133700000|2022-09-14 05:35:00|293.3|293.15|293.3|293.15|293.3|293.15|293.2|293.05|140
1663134000000|2022-09-14 05:40:00|293.35|293.2|293.05|292.9|293.35|293.2|293.05|292.9|230
1663134300000|2022-09-14 05:45:00|293|292.85|292.9|292.75|293.05|292.9|292.85|292.7|227
1663134600000|2022-09-14 05:50:00|292.85|292.7|293|292.85|293|292.85|292.85|292.7|262
1663134900000|2022-09-14 05:55:00|292.95|292.8|292.9|292.75|293|292.85|292.75|292.6|221
1663135200000|2022-09-14 06:00:00|292.85|292.7|292.75|292.6|292.95|292.8|292.7|292.55|338
1663135500000|2022-09-14 06:05:00|292.8|292.65|292.9|292.75|293|292.85|292.75|292.6|235
1663135800000|2022-09-14 06:10:00|292.95|292.8|293|292.85|293.05|292.9|292.85|292.7|193
1663136100000|2022-09-14 06:15:00|293.05|292.9|293|292.85|293.05|292.9|292.9|292.75|119
1663136400000|2022-09-14 06:20:00|292.95|292.8|293.05|292.9|293.05|292.9|292.95|292.75|215
1663136700000|2022-09-14 06:25:00|293|292.85|293.15|293|293.2|293.05|293|292.85|152
1663137000000|2022-09-14 06:30:00|293.2|293.05|293.15|293|293.25|293.1|293.15|293|175
1663137300000|2022-09-14 06:35:00|293.2|293.05|293.15|293|293.2|293.05|293.15|293|184
1663137600000|2022-09-14 06:40:00|293.2|293.05|293.25|293.1|293.3|293.15|293.15|293|151
1663137900000|2022-09-14 06:45:00|293.3|293.15|293.35|293.2|293.35|293.2|293.25|293.05|142
1663138200000|2022-09-14 06:50:00|293.4|293.25|293.45|293.3|293.5|293.35|293.35|293.25|151
1663138500000|2022-09-14 06:55:00|293.5|293.35|293.5|293.35|293.55|293.4|293.4|293.25|162
1663138800000|2022-09-14 07:00:00|293.45|293.3|293.5|293.35|293.6|293.45|293.35|293.2|311
1663139100000|2022-09-14 07:05:00|293.55|293.4|293.55|293.4|293.75|293.6|293.5|293.35|209
1663139400000|2022-09-14 07:10:00|293.5|293.35|293.5|293.3|293.55|293.4|293.35|293.2|164
1663139700000|2022-09-14 07:15:00|293.45|293.35|293.1|292.95|293.7|293.5|293.1|292.9|233
1663140000000|2022-09-14 07:20:00|293.15|292.9|293.1|292.95|293.2|293.05|293.1|292.9|185
1663140300000|2022-09-14 07:25:00|293.15|293|292.95|292.8|293.15|293|292.9|292.75|208
1663140600000|2022-09-14 07:30:00|293|292.85|293.3|293.15|293.3|293.15|293|292.85|187
1663140900000|2022-09-14 07:35:00|293.25|293.1|293.2|293.05|293.35|293.2|293.15|293|152
1663141200000|2022-09-14 07:40:00|293.25|293.1|293.5|293.35|293.5|293.35|293.2|293.05|151
1663141500000|2022-09-14 07:45:00|293.55|293.3|293.45|293.3|293.55|293.35|293.4|293.25|123
1663141800000|2022-09-14 07:50:00|293.4|293.25|293.45|293.3|293.45|293.3|293.35|293.2|84
1663142100000|2022-09-14 07:55:00|293.5|293.35|293.45|293.3|293.6|293.45|293.4|293.25|108
1663142400000|2022-09-14 08:00:00|293.5|293.35|293.55|293.4|293.55|293.4|293.3|293.15|175
1663142700000|2022-09-14 08:05:00|293.5|293.35|293.55|293.4|293.65|293.45|293.45|293.25|190
1663143000000|2022-09-14 08:10:00|293.6|293.45|293.4|293.25|293.65|293.5|293.35|293.2|150
1663143300000|2022-09-14 08:15:00|293.45|293.3|293.5|293.35|293.55|293.4|293.4|293.25|77
1663143600000|2022-09-14 08:20:00|293.55|293.4|293.6|293.4|293.6|293.45|293.4|293.25|158
1663143900000|2022-09-14 08:25:00|293.55|293.35|293.5|293.35|293.55|293.4|293.45|293.3|78
1663144200000|2022-09-14 08:30:00|293.55|293.4|293.85|293.7|293.9|293.75|293.55|293.4|193
1663144500000|2022-09-14 08:35:00|293.9|293.75|293.8|293.65|294|293.85|293.8|293.65|133
1663144800000|2022-09-14 08:40:00|293.75|293.6|293.85|293.7|293.85|293.7|293.75|293.55|163
1663145100000|2022-09-14 08:45:00|293.9|293.75|293.55|293.4|293.9|293.75|293.5|293.35|286
1663145400000|2022-09-14 08:50:00|293.5|293.35|293.6|293.45|293.6|293.45|293.25|293.1|336
1663145700000|2022-09-14 08:55:00|293.55|293.4|293.4|293.25|293.55|293.4|293.25|293.1|773
1663146000000|2022-09-14 09:00:00|293.35|293.2|292.95|292.75|293.4|293.2|292.95|292.75|734
1663146300000|2022-09-14 09:05:00|293|292.8|293.05|292.9|293.15|293|293|292.8|326
1663146600000|2022-09-14 09:10:00|293.1|292.95|292.9|292.75|293.1|292.95|292.9|292.75|94
1663146900000|2022-09-14 09:15:00|292.85|292.7|292.95|292.8|293|292.85|292.85|292.65|118
1663147200000|2022-09-14 09:20:00|293.25|292.65|293.35|292.75|293.35|292.75|293.25|292.65|0
1663147500000|2022-09-14 09:25:00|293.25|292.65|293.35|292.75|293.45|292.85|293.25|292.65|28
1663147800000|2022-09-14 09:30:00|293.45|292.85|293.15|292.55|293.45|292.85|293.15|292.55|0
1663148100000|2022-09-14 09:35:00|293.25|292.65|293.25|292.65|293.35|292.75|293.25|292.65|0
1663148400000|2022-09-14 09:40:00|293.15|292.55|292.95|292.35|293.15|292.55|292.95|292.35|0
1663148700000|2022-09-14 09:45:00|293.05|292.45|293.05|292.45|293.15|292.55|292.95|292.35|0
1663149000000|2022-09-14 09:50:00|292.95|292.75|293.05|292.85|293.15|292.95|292.9|292.75|134
1663149300000|2022-09-14 09:55:00|293|292.8|293.2|293.05|293.3|293.1|292.95|292.8|32
1663149600000|2022-09-14 10:00:00|293.15|293|293.15|293|293.2|293|293.1|292.95|20
1663149900000|2022-09-14 10:05:00|293.2|293.05|293|292.85|293.2|293.05|292.95|292.8|67
1663150200000|2022-09-14 10:10:00|293.05|292.9|293|292.85|293.05|292.9|293|292.85|6
1663150500000|2022-09-14 10:15:00|293.05|292.9|293.05|292.85|293.1|292.95|293|292.85|42
1663150800000|2022-09-14 10:20:00|293|292.9|292.95|292.8|293.1|292.9|292.95|292.8|23
1663151100000|2022-09-14 10:25:00|292.9|292.75|293.05|292.85|293.05|292.85|292.9|292.75|33
1663151400000|2022-09-14 10:30:00|293|292.9|292.95|292.75|293.05|292.9|292.85|292.7|12
1663151700000|2022-09-14 10:35:00|292.9|292.8|292.95|292.8|293|292.8|292.85|292.7|4
1663152000000|2022-09-14 10:40:00|292.9|292.75|292.9|292.7|293|292.85|292.85|292.7|4
1663152300000|2022-09-14 10:45:00|292.85|292.75|292.95|292.8|292.95|292.8|292.85|292.7|0
1663152600000|2022-09-14 10:50:00|292.9|292.75|292.95|292.8|292.95|292.8|292.85|292.7|8
1663152900000|2022-09-14 10:55:00|293|292.85|293|292.8|293.05|292.85|292.95|292.8|5
1663153200000|2022-09-14 11:00:00|292.95|292.85|292.95|292.75|293|292.85|292.85|292.7|10
1663153500000|2022-09-14 11:05:00|293|292.8|292.95|292.8|293|292.8|292.85|292.7|2
1663153800000|2022-09-14 11:10:00|293|292.75|292.9|292.7|293|292.8|292.8|292.65|14
1663154100000|2022-09-14 11:15:00|292.85|292.75|292.8|292.65|292.9|292.75|292.8|292.6|17
1663154400000|2022-09-14 11:20:00|292.85|292.6|292.65|292.5|292.85|292.65|292.65|292.5|24
1663154700000|2022-09-14 11:25:00|292.7|292.55|292.7|292.5|292.8|292.6|292.65|292.5|9
1663155000000|2022-09-14 11:30:00|292.65|292.55|292.7|292.55|292.75|292.6|292.6|292.4|14
1663155300000|2022-09-14 11:35:00|292.75|292.5|292.8|292.65|292.85|292.65|292.7|292.5|13
1663155600000|2022-09-14 11:40:00|292.75|292.6|292.65|292.45|292.8|292.65|292.6|292.45|9
1663155900000|2022-09-14 11:45:00|292.6|292.5|292.45|292.25|292.65|292.5|292.4|292.25|19
1663156200000|2022-09-14 11:50:00|292.4|292.3|292.4|292.2|292.55|292.4|292.4|292.2|38
1663156500000|2022-09-14 11:55:00|292.35|292.15|292.25|292.1|292.4|292.25|292.2|292.05|74
1663156800000|2022-09-14 12:00:00|292.3|292.05|292.3|292.15|292.4|292.2|292.2|292.05|46
1663157100000|2022-09-14 12:05:00|292.35|292.2|292.35|292.2|292.4|292.25|292.25|292.1|38
1663157400000|2022-09-14 12:10:00|292.4|292.15|292.45|292.3|292.5|292.3|292.25|292.1|17
1663157700000|2022-09-14 12:15:00|292.5|292.35|292.55|292.4|292.6|292.45|292.4|292.2|7
1663158000000|2022-09-14 12:20:00|292.5|292.35|292.6|292.45|292.6|292.45|292.45|292.3|25
1663158300000|2022-09-14 12:25:00|292.65|292.4|292.75|292.55|292.8|292.6|292.5|292.35|21
1663158600000|2022-09-14 12:30:00|292.7|292.6|292.6|292.4|293|292.85|292.45|292.2|38
1663158900000|2022-09-14 12:35:00|292.65|292.45|292.95|292.75|292.95|292.8|292.65|292.4|1
1663159200000|2022-09-14 12:40:00|292.9|292.8|293.05|292.9|293.1|292.95|292.9|292.75|16
1663159500000|2022-09-14 12:45:00|293.1|292.85|292.8|292.6|293.1|292.9|292.75|292.6|22
1663159800000|2022-09-14 12:50:00|292.75|292.65|292.9|292.75|293|292.8|292.75|292.55|38
1663160100000|2022-09-14 12:55:00|292.95|292.7|292.85|292.7|292.95|292.8|292.8|292.65|17
1663160400000|2022-09-14 13:00:00|292.8|292.65|292.9|292.7|293|292.85|292.8|292.6|15
1663160700000|2022-09-14 13:05:00|292.95|292.75|292.85|292.7|292.95|292.8|292.8|292.65|33
1663161000000|2022-09-14 13:10:00|292.8|292.65|292.9|292.7|292.95|292.75|292.8|292.65|8
1663161300000|2022-09-14 13:15:00|292.85|292.75|292.8|292.65|292.9|292.75|292.75|292.55|31
1663161600000|2022-09-14 13:20:00|292.85|292.7|292.75|292.6|292.9|292.75|292.7|292.5|16
1663161900000|2022-09-14 13:25:00|292.8|292.55|292.8|292.65|292.8|292.65|292.7|292.55|6
1663162200000|2022-09-14 13:30:00|292.75|292.6|291.95|291.8|292.8|292.6|291.95|291.8|129
1663162500000|2022-09-14 13:35:00|292.05|291.85|292.1|291.9|292.3|292.1|291.8|291.65|63
1663162800000|2022-09-14 13:40:00|292.05|291.95|292.35|292.2|292.35|292.2|291.65|291.5|88
1663163100000|2022-09-14 13:45:00|292.3|292.15|292.4|292.25|292.6|292.4|292.15|292|279
1663163400000|2022-09-14 13:50:00|292.35|292.2|292.15|291.95|292.45|292.25|292.1|291.9|103
1663163700000|2022-09-14 13:55:00|292.1|292|292.5|292.35|292.55|292.4|292.05|291.9|49
1663164000000|2022-09-14 14:00:00|292.35|292.15|292.1|291.95|292.45|292.25|292.05|291.85|124
1663164300000|2022-09-14 14:05:00|292.2|291.9|292.2|292.05|292.4|292.2|292|291.8|39
1663164600000|2022-09-14 14:10:00|292.15|292|292|291.85|292.3|292.15|291.9|291.7|22
1663164900000|2022-09-14 14:15:00|292.05|291.9|292|291.8|292.25|292.1|291.8|291.65|46
1663165200000|2022-09-14 14:20:00|292.1|291.85|291.75|291.55|292.2|292.05|291.65|291.5|70
1663165500000|2022-09-14 14:25:00|291.8|291.6|291.2|291|291.8|291.6|291.15|291|55
1663165800000|2022-09-14 14:30:00|291.15|291.05|291.7|291.55|291.85|291.65|291.1|290.95|60
1663166100000|2022-09-14 14:35:00|291.75|291.6|291.9|291.75|292.05|291.9|291.7|291.45|19
1663166400000|2022-09-14 14:40:00|291.85|291.7|292.1|291.9|292.15|291.95|291.8|291.6|29
1663166700000|2022-09-14 14:45:00|292.15|291.95|291.9|291.7|292.2|292|291.85|291.7|10
1663167000000|2022-09-14 14:50:00|292|291.75|292.5|292.3|292.55|292.35|291.9|291.7|32
1663167300000|2022-09-14 14:55:00|292.45|292.35|292.25|292.1|292.5|292.35|292.05|291.85|14
1663167600000|2022-09-14 15:00:00|292.3|292.15|292.1|291.9|292.4|292.2|292|291.8|29
1663167900000|2022-09-14 15:05:00|292.15|291.95|292.3|292.15|292.35|292.15|291.95|291.8|66
1663168200000|2022-09-14 15:10:00|292.25|292.1|292.25|292.05|292.6|292.4|292.2|292.05|48
1663168500000|2022-09-14 15:15:00|292.3|292.1|292.1|291.9|292.35|292.15|292|291.8|34
1663168800000|2022-09-14 15:20:00|292.05|291.85|292|291.85|292.15|292|291.9|291.7|46
1663169100000|2022-09-14 15:25:00|291.95|291.8|292.2|292.05|292.45|292.3|291.9|291.75|158
1663169400000|2022-09-14 15:30:00|292.25|292.1|291.95|291.75|292.25|292.1|291.85|291.7|52
1663169700000|2022-09-14 15:35:00|291.9|291.8|292|291.8|292.05|291.9|291.85|291.7|27
1663170000000|2022-09-14 15:40:00|292.05|291.85|292.3|292.1|292.3|292.1|292|291.8|36
1663170300000|2022-09-14 15:45:00|292.25|292.15|292.25|292.05|292.4|292.25|292.2|292.05|39
1663170600000|2022-09-14 15:50:00|292.2|292.1|292.35|292.15|292.35|292.15|292.05|291.9|61
1663170900000|2022-09-14 15:55:00|292.3|292.1|292.15|291.95|292.35|292.15|292.1|291.95|15
1663171200000|2022-09-14 16:00:00|292.2|292|292.05|291.85|292.2|292|292|291.8|13
1663171500000|2022-09-14 16:05:00|292|291.8|292.1|291.95|292.15|291.95|291.9|291.75|27
1663171800000|2022-09-14 16:10:00|292.05|291.9|292.3|292.1|292.3|292.1|292|291.85|7
1663172100000|2022-09-14 16:15:00|292.25|292.15|292.2|292.05|292.3|292.15|292.15|291.95|7
1663172400000|2022-09-14 16:20:00|292.25|292|292.35|292.15|292.35|292.15|292.1|291.9|9
1663172700000|2022-09-14 16:25:00|292.3|292.2|292.2|292|292.45|292.25|292.1|291.95|7
1663173000000|2022-09-14 16:30:00|292.25|292.05|292.15|291.95|292.3|292.1|292|291.8|9
1663173300000|2022-09-14 16:35:00|292.1|292|292.4|292.2|292.5|292.3|292.1|291.95|22
1663173600000|2022-09-14 16:40:00|292.35|292.15|292.6|292.4|292.6|292.45|292.3|292.15|13
1663173900000|2022-09-14 16:45:00|292.55|292.45|292.65|292.5|292.65|292.5|292.45|292.25|5
1663174200000|2022-09-14 16:50:00|292.6|292.45|292.55|292.4|292.65|292.5|292.5|292.3|11
1663174500000|2022-09-14 16:55:00|292.5|292.35|292.5|292.3|292.55|292.4|292.3|292.15|21
1663174800000|2022-09-14 17:00:00|292.55|292.35|292.45|292.25|292.6|292.45|292.45|292.25|4
1663175100000|2022-09-14 17:05:00|292.5|292.3|292.45|292.25|292.5|292.35|292.4|292.2|29
1663175400000|2022-09-14 17:10:00|292.5|292.3|292.5|292.25|292.55|292.35|292.35|292.2|49
1663175700000|2022-09-14 17:15:00|292.45|292.2|292.35|292.15|292.5|292.25|292.3|292.1|52
1663176000000|2022-09-14 17:20:00|292.3|292.2|292.35|292.2|292.4|292.25|292.3|292.15|15
1663176300000|2022-09-14 17:25:00|292.4|292.15|292.4|292.2|292.45|292.25|292.25|292.05|19
1663176600000|2022-09-14 17:30:00|292.45|292.25|292.35|292.15|292.45|292.3|292.3|292.1|6
1663176900000|2022-09-14 17:35:00|292.4|292.2|292.2|292.05|292.4|292.25|292.2|292.05|26
1663177200000|2022-09-14 17:40:00|292.15|292|292.25|292.1|292.3|292.1|292.15|292|5
1663177500000|2022-09-14 17:45:00|292.2|292.05|291.95|291.8|292.25|292.05|291.8|291.65|18
1663177800000|2022-09-14 17:50:00|292|291.75|292.05|291.9|292.15|292|291.95|291.75|3
1663178100000|2022-09-14 17:55:00|292|291.85|291.9|291.7|292.05|291.85|291.8|291.6|6
1663178400000|2022-09-14 18:00:00|291.95|291.75|291.75|291.6|292|291.85|291.75|291.6|11
1663178700000|2022-09-14 18:05:00|291.8|291.65|291.85|291.7|292.05|291.9|291.75|291.55|10
1663179000000|2022-09-14 18:10:00|291.9|291.65|291.9|291.7|291.9|291.75|291.7|291.55|7
1663179300000|2022-09-14 18:15:00|291.85|291.75|292|291.85|292.05|291.85|291.85|291.7|0
1663179600000|2022-09-14 18:20:00|292.05|291.9|292.15|291.95|292.2|292|292|291.85|11
1663179900000|2022-09-14 18:25:00|292.1|291.9|292.15|292|292.2|292|292.05|291.85|3
1663180200000|2022-09-14 18:30:00|292.2|292.05|292.35|292.15|292.35|292.2|292.15|292.05|11
1663180500000|2022-09-14 18:35:00|292.3|292.2|292.35|292.15|292.4|292.2|292.25|292.1|3
1663180800000|2022-09-14 18:40:00|292.3|292.2|292.3|292.1|292.45|292.25|292.2|292.05|4
1663181100000|2022-09-14 18:45:00|292.25|292.15|292.35|292.2|292.4|292.2|292.15|292|7
1663181400000|2022-09-14 18:50:00|292.4|292.25|292.15|292|292.45|292.25|292.1|291.95|21
1663181700000|2022-09-14 18:55:00|292.2|291.95|292.15|291.95|292.3|292.1|292.05|291.9|9
1663182000000|2022-09-14 19:00:00|292.1|291.9|292.2|292|292.3|292.05|292.05|291.9|6
1663182300000|2022-09-14 19:05:00|292.25|292.05|292.35|292.2|292.35|292.2|292.2|292.05|5
1663182600000|2022-09-14 19:10:00|292.3|292.15|292.1|291.9|292.3|292.15|292.05|291.9|30
1663182900000|2022-09-14 19:15:00|292.05|291.85|291.85|291.7|292.1|291.9|291.8|291.6|15
1663183200000|2022-09-14 19:20:00|291.9|291.65|291.95|291.8|292.05|291.9|291.8|291.65|2
1663183500000|2022-09-14 19:25:00|292|291.75|291.95|291.8|292.05|291.85|291.8|291.6|5
1663183800000|2022-09-14 19:30:00|291.9|291.75|292.1|291.95|292.1|291.95|291.7|291.55|70
1663184100000|2022-09-14 19:35:00|292.05|291.9|292.2|292.05|292.25|292.05|292|291.8|74
1663184400000|2022-09-14 19:40:00|292.15|292|292.4|292.2|292.4|292.25|292.1|291.95|32
1663184700000|2022-09-14 19:45:00|292.35|292.1|292.5|292.3|292.55|292.4|292.3|292.1|32
1663185000000|2022-09-14 19:50:00|292.55|292.35|292.8|292.65|292.8|292.65|292.5|292.35|26
1663185300000|2022-09-14 19:55:00|292.75|292.6|292.85|292.65|292.85|292.7|292.65|292.5|9
1663185600000|2022-09-14 20:00:00|292.8|292.6|292.7|292.5|292.8|292.65|292.7|292.5|6
1663185900000|2022-09-14 20:05:00|292.65|292.55|292.45|292.3|292.7|292.55|292.45|292.3|0
1663186200000|2022-09-14 20:10:00|292.5|292.25|292.5|292.3|292.55|292.35|292.5|292.25|12
1663186500000|2022-09-14 20:15:00|292.55|292.35|292.65|292.45|292.65|292.45|292.55|292.3|2
1663186800000|2022-09-14 20:20:00|292.6|292.4|292.75|292.55|292.75|292.6|292.6|292.4|12
1663187100000|2022-09-14 20:25:00|292.7||292.75||292.75||292.7||0
1663187400000|2022-09-14 20:30:00|292.7|292.6|292.75|292.55|292.75|292.6|292.7|292.55|1
1663187700000|2022-09-14 20:35:00|292.7|292.5|292.7|292.5|292.7|292.55|292.65|292.5|3
1663188000000|2022-09-14 20:40:00|292.65|292.55|292.6|292.4|292.7|292.55|292.6|292.4|9
1663188300000|2022-09-14 20:45:00|292.75|292.45|292.8|292.45|292.8|292.5|292.75|292.45|4
1663188600000|2022-09-14 20:50:00|292.85|292.5|292.75|292.45|293.05|292.75|292.65|292.45|25
1663188900000|2022-09-14 20:55:00|292.7|292.15|292.75|292.45|292.95|292.65|292.45|292.15|19
1663189200000|2022-09-14 21:00:00|292.7|292.35|292.7|292.05|292.7|292.35|292.65|292|0
1663189500000|2022-09-14 21:05:00||292||292||292||292|0
1663189800000|2022-09-14 21:10:00|292.65|292.05|292.65|292.05|292.65|292.05|292.65|292.05|3
1663190100000|2022-09-14 21:15:00|292.75|292.15|292.65|292.05|292.75|292.15|292.65|292.05|0
1663190400000|2022-09-14 21:20:00|292.75|292.15|292.75|292.15|292.75|292.15|292.65|292.05|0
1663191000000|2022-09-14 21:30:00|292.65|292.05|292.75|292.15|292.75|292.15|292.65|292.05|0
1663191300000|2022-09-14 21:35:00|292.65|292.05|292.75|292.15|292.75|292.15|292.65|292.05|0
1663191900000|2022-09-14 21:45:00|292.65|292.05|292.65|292.05|292.65|292.05|292.65|292.05|0
1663192200000|2022-09-14 21:50:00|292.75|292.15|292.65|292.05|292.75|292.15|292.65|292.05|0
1663192500000|2022-09-14 21:55:00|292.75|292.15|292.75|292.15|292.75|292.15|292.65|292.05|0
1663192800000|2022-09-14 22:00:00|292.55|291.95|292.45|291.85|292.55|291.95|292.45|291.85|0
1663193100000|2022-09-14 22:05:00|292.55|291.95|292.55|291.95|292.55|291.95|292.55|291.95|0
1663193700000|2022-09-14 22:15:00|292.65|292.05|292.65|292.05|292.65|292.05|292.65|292.05|0
1663194000000|2022-09-14 22:20:00|292.75|292.15|292.55|291.95|292.75|292.15|292.45|291.85|0
1663194300000|2022-09-14 22:25:00|292.65|292.05|292.65|292.05|292.65|292.05|292.65|292.05|0
1663194600000|2022-09-14 22:30:00|292.55|291.95|292.65|292.05|292.65|292.05|292.55|291.95|0
1663194900000|2022-09-14 22:35:00|292.55|291.95|292.75|292.15|292.75|292.15|292.55|291.95|0
1663195200000|2022-09-14 22:40:00|292.65|292.05|292.85|292.25|292.85|292.25|292.65|292.05|0
1663195500000|2022-09-14 22:45:00|292.95|292.35|292.85|292.25|292.95|292.35|292.85|292.25|0
1663195800000|2022-09-14 22:50:00|292.75|292.15|292.75|292.15|292.85|292.25|292.75|292.15|0
1663196400000|2022-09-14 23:00:00|292.65|292.05|292.75|292.15|292.75|292.15|292.65|292.05|0
1663196700000|2022-09-14 23:05:00|292.65|292.05|292.65|292.05|292.75|292.15|292.55|291.95|0
1663197000000|2022-09-14 23:10:00|292.55|291.95|292.65|292.05|292.65|292.05|292.55|291.95|0
1663197300000|2022-09-14 23:15:00|292.55|291.95|292.65|292.05|292.65|292.05|292.55|291.95|0
1663197900000|2022-09-14 23:25:00|292.55|291.95|292.55|291.95|292.55|291.95|292.45|291.85|0
1663198200000|2022-09-14 23:30:00|292.45|291.85|292.55|291.95|292.65|292.05|292.45|291.85|0
1663199100000|2022-09-14 23:45:00|292.45|291.85|292.45|291.85|292.55|291.95|292.45|291.85|0
1663199400000|2022-09-14 23:50:00|292.55|291.95|292.55|291.95|292.55|291.95|292.45|291.85|0
1663199700000|2022-09-14 23:55:00|292.65|292.05|292.55|291.95|292.65|292.05|292.55|291.95|0
1663200000000|2022-09-15 00:00:00|292.45|291.85|292.45|291.85|292.55|291.95|292.35|291.75|0
1663200300000|2022-09-15 00:05:00|292.35|291.75|292.55|291.95|292.55|291.95|292.35|291.75|0
1663200900000|2022-09-15 00:15:00|292.45|291.85|292.65|292.05|292.75|292.15|292.35|291.75|0
1663201200000|2022-09-15 00:20:00|292.55|291.95|292.35|291.75|292.65|292.05|292.25|291.65|0
1663201500000|2022-09-15 00:25:00|292.25|291.65|292.25|291.65|292.35|291.75|292.15|291.55|0
1663201800000|2022-09-15 00:30:00|292.1|292|292.6|292.45|292.65|292.45|291.7|291.45|288
1663202100000|2022-09-15 00:35:00|292.65|292.4|292.7|292.55|292.95|292.8|292.4|292.2|309
1663202400000|2022-09-15 00:40:00|292.65|292.5|292.85|292.7|292.9|292.75|292.5|292.35|202
1663202700000|2022-09-15 00:45:00|292.9|292.75|292.5|292.35|292.95|292.8|292.45|292.3|258
1663203000000|2022-09-15 00:50:00|292.4|292.3|292.6|292.45|292.65|292.5|292.4|292.25|103
1663203300000|2022-09-15 00:55:00|292.65|292.5|293.05|292.9|293.1|292.9|292.65|292.5|171
1663203600000|2022-09-15 01:00:00|293|292.85|293.4|293.25|293.55|293.4|293|292.85|549
1663203900000|2022-09-15 01:05:00|293.35|293.2|293.4|293.25|293.6|293.45|293.2|293.05|357
1663204200000|2022-09-15 01:10:00|293.45|293.3|293.5|293.35|293.55|293.4|293.3|293.15|321
1663204500000|2022-09-15 01:15:00|293.45|293.3|292.85|292.7|293.45|293.3|292.7|292.55|473
1663204800000|2022-09-15 01:20:00|292.9|292.75|293.1|292.9|293.1|292.95|292.9|292.7|329
1663205100000|2022-09-15 01:25:00|293.15|292.95|293.3|293.15|293.4|293.25|293.1|292.95|187
1663205400000|2022-09-15 01:30:00|293.35|293.2|293.6|293.45|293.7|293.55|293.35|293.2|251
1663205700000|2022-09-15 01:35:00|293.65|293.5|293.25|293.1|293.65|293.5|293.25|293.1|263
1663206000000|2022-09-15 01:40:00|293.35|293.2|293.05|292.9|293.4|293.25|293.05|292.9|223
1663206300000|2022-09-15 01:45:00|293|292.85|293.1|292.95|293.15|293|292.95|292.8|214
1663206600000|2022-09-15 01:50:00|293.15|293|293.05|292.9|293.25|293.1|293.05|292.9|213
1663206900000|2022-09-15 01:55:00|293.1|292.95|293.2|293.05|293.2|293.05|293.1|292.9|246
1663207200000|2022-09-15 02:00:00|293.25|293.1|293.55|293.4|293.6|293.45|293.2|293|303
1663207500000|2022-09-15 02:05:00|293.5|293.35|293.5|293.35|293.55|293.4|293.35|293.15|198
1663207800000|2022-09-15 02:10:00|293.55|293.4|293.7|293.55|293.7|293.55|293.55|293.4|164
1663208100000|2022-09-15 02:15:00|293.75|293.6|293.9|293.75|293.9|293.75|293.75|293.6|104
1663208400000|2022-09-15 02:20:00|293.95|293.8|293.9|293.75|293.95|293.8|293.75|293.6|266
1663208700000|2022-09-15 02:25:00|294|293.85|294.1|293.95|294.1|293.95|294|293.8|122
1663209000000|2022-09-15 02:30:00|294.15|294|294|293.85|294.15|294|294|293.85|107
1663209300000|2022-09-15 02:35:00|293.95|293.8|293.85|293.7|294.05|293.9|293.8|293.6|191
1663209600000|2022-09-15 02:40:00|293.8|293.65|293.85|293.7|293.95|293.8|293.8|293.65|168
1663209900000|2022-09-15 02:45:00|293.8|293.65|293.6|293.45|293.8|293.65|293.55|293.4|288
1663210200000|2022-09-15 02:50:00|293.55|293.4|293.55|293.4|293.65|293.5|293.5|293.35|235
1663210500000|2022-09-15 02:55:00|293.6|293.45|293.7|293.55|293.7|293.55|293.55|293.4|199
1663210800000|2022-09-15 03:00:00|293.75|293.6|293.55|293.4|293.75|293.6|293.5|293.35|221
1663211100000|2022-09-15 03:05:00|293.6|293.45|293.55|293.4|293.65|293.5|293.5|293.35|179
1663211400000|2022-09-15 03:10:00|293.6|293.45|293.55|293.4|293.65|293.5|293.5|293.35|236
1663211700000|2022-09-15 03:15:00|293.6|293.45|293.95|293.8|293.95|293.8|293.55|293.45|360
1663212000000|2022-09-15 03:20:00|293.9|293.75|293.85|293.7|293.9|293.8|293.7|293.55|270
1663212300000|2022-09-15 03:25:00|293.8|293.65|293.6|293.45|293.8|293.65|293.5|293.35|248
1663212600000|2022-09-15 03:30:00|293.55|293.4|293.5|293.35|293.55|293.45|293.4|293.25|242
1663212900000|2022-09-15 03:35:00|293.55|293.3|293.35|293.2|293.55|293.4|293.35|293.2|213
1663213200000|2022-09-15 03:40:00|293.3|293.15|293.3|293.15|293.4|293.25|293.25|293.1|228
1663213500000|2022-09-15 03:45:00|293.25|293.1|293.1|292.95|293.25|293.1|293.1|292.95|219
1663213800000|2022-09-15 03:50:00|293.05|292.9|293.2|293.05|293.2|293.05|293.05|292.85|325
1663214100000|2022-09-15 03:55:00|293.25|293|293.15|293|293.35|293.2|293.15|293|262
1663214400000|2022-09-15 04:00:00|293.1|292.95|293.05|292.9|293.1|292.95|293|292.85|140
1663214700000|2022-09-15 04:05:00|293|292.85|292.95|292.8|293.05|292.9|292.95|292.75|104
1663215000000|2022-09-15 04:10:00|292.9|292.75|292.9|292.75|292.9|292.75|292.85|292.7|102
1663215300000|2022-09-15 04:15:00|292.95|292.8|292.95|292.8|293|292.85|292.9|292.75|183
1663215600000|2022-09-15 04:20:00|292.9|292.75|292.95|292.8|293.1|292.95|292.9|292.75|237
1663215900000|2022-09-15 04:25:00|293|292.85|292.9|292.75|293|292.85|292.85|292.7|113
1663216200000|2022-09-15 04:30:00|292.95|292.8|293.05|292.9|293.1|292.95|292.95|292.8|198
1663216500000|2022-09-15 04:35:00|293.1|292.95|292.95|292.8|293.1|292.95|292.95|292.8|74
1663216800000|2022-09-15 04:40:00|293|292.85|292.95|292.8|293.05|292.9|292.95|292.8|116
1663217100000|2022-09-15 04:45:00|293|292.85|293|292.85|293.05|292.85|292.95|292.8|77
1663217400000|2022-09-15 04:50:00|293.05|292.9|293.15|293|293.15|293|293.05|292.9|38
1663217700000|2022-09-15 04:55:00|293.1|292.95|293.05|292.9|293.25|293.1|293.05|292.9|197
1663218000000|2022-09-15 05:00:00|293.1|292.95|293.05|292.9|293.15|293|293.05|292.9|232
1663218300000|2022-09-15 05:05:00|293.1|292.95|293.25|293.1|293.25|293.1|293.1|292.95|142
1663218600000|2022-09-15 05:10:00|293.15|293|293.05|292.9|293.15|293|293.05|292.9|100
1663218900000|2022-09-15 05:15:00|293.1|292.95|293.1|292.95|293.15|293|293.05|292.9|199
1663219200000|2022-09-15 05:20:00|293.15|293|293.15|293|293.2|293.05|293.15|293|112
1663219500000|2022-09-15 05:25:00|293.2|293.05|293.15|293|293.25|293.1|293.15|293|135
1663219800000|2022-09-15 05:30:00|293.2|293.05|293.05|292.9|293.2|293.05|293|292.85|153
1663220100000|2022-09-15 05:35:00|293|292.85|293.05|292.9|293.05|292.9|292.85|292.7|209
1663220400000|2022-09-15 05:40:00|293|292.85|292.95|292.8|293.05|292.9|292.85|292.7|196
1663220700000|2022-09-15 05:45:00|293|292.85|293.05|292.9|293.1|292.95|292.95|292.8|121
1663221000000|2022-09-15 05:50:00|293|292.85|292.95|292.8|293|292.85|292.95|292.8|88
1663221300000|2022-09-15 05:55:00|292.9|292.75|292.95|292.8|293|292.85|292.85|292.7|122
1663221600000|2022-09-15 06:00:00|292.9|292.75|293.05|292.9|293.05|292.9|292.85|292.7|151
1663221900000|2022-09-15 06:05:00|293.1|292.95|293.1|292.95|293.2|293.05|293.05|292.9|139
1663222200000|2022-09-15 06:10:00|293.05|292.9|293.1|292.95|293.1|292.95|292.95|292.8|148
1663222500000|2022-09-15 06:15:00|293.05|292.9|293|292.85|293.2|293.05|293|292.85|129
1663222800000|2022-09-15 06:20:00|292.95|292.8|292.95|292.8|293.1|292.95|292.95|292.8|149
1663223100000|2022-09-15 06:25:00|293|292.85|293.05|292.9|293.1|292.95|293|292.85|117
1663223400000|2022-09-15 06:30:00|293|292.85|292.95|292.8|293.1|292.95|292.95|292.8|138
1663223700000|2022-09-15 06:35:00|292.9|292.75|292.9|292.75|292.95|292.8|292.9|292.75|75
1663224000000|2022-09-15 06:40:00|292.95|292.8|293.05|292.9|293.1|292.95|292.95|292.8|88
1663224300000|2022-09-15 06:45:00|293.1|292.95|292.95|292.8|293.1|292.95|292.95|292.8|135
1663224600000|2022-09-15 06:50:00|293|292.85|293|292.85|293.05|292.9|292.95|292.8|119
1663224900000|2022-09-15 06:55:00|293.05|292.9|292.95|292.8|293.05|292.9|292.95|292.8|155
1663225200000|2022-09-15 07:00:00|292.9|292.75|293|292.85|293.05|292.9|292.8|292.65|337
1663225500000|2022-09-15 07:05:00|293.05|292.9|293.1|292.95|293.1|292.95|292.9|292.75|258
1663225800000|2022-09-15 07:10:00|293.05|292.9|292.9|292.75|293.1|292.95|292.9|292.7|226
1663226100000|2022-09-15 07:15:00|292.95|292.8|293.15|293|293.15|293|292.9|292.75|264
1663226400000|2022-09-15 07:20:00|293.1|292.95|293.25|293.1|293.25|293.1|293.05|292.9|193
1663226700000|2022-09-15 07:25:00|293.3|293.15|293.2|293.05|293.35|293.2|293.2|293.05|210
1663227000000|2022-09-15 07:30:00|293.15|293|293.2|293.05|293.25|293.1|293.05|292.9|238
1663227300000|2022-09-15 07:35:00|293.15|293|293.05|292.85|293.15|293|292.9|292.75|240
1663227600000|2022-09-15 07:40:00|293|292.9|293.15|293|293.15|293|293|292.9|157
1663227900000|2022-09-15 07:45:00|293.2|293.05|293.4|293.25|293.45|293.3|293.1|292.9|279
1663228200000|2022-09-15 07:50:00|293.35|293.2|293.25|293.1|293.35|293.2|293.25|293.05|161
1663228500000|2022-09-15 07:55:00|293.2|293.05|293.15|293|293.25|293.1|293.05|292.85|283
1663228800000|2022-09-15 08:00:00|293.2|293.05|293.05|292.9|293.35|293.2|293.05|292.9|456
1663229100000|2022-09-15 08:05:00|293.1|292.95|293.05|292.9|293.2|293.05|293|292.8|191
1663229400000|2022-09-15 08:10:00|292.95|292.8|292.85|292.7|293|292.85|292.8|292.65|288
1663229700000|2022-09-15 08:15:00|292.8|292.65|292.65|292.5|292.8|292.65|292.65|292.5|213
1663230000000|2022-09-15 08:20:00|292.7|292.55|292.8|292.65|292.85|292.7|292.65|292.5|238
1663230300000|2022-09-15 08:25:00|292.75|292.6|292.75|292.6|292.8|292.65|292.7|292.55|230
1663230600000|2022-09-15 08:30:00|292.7|292.55|292.65|292.5|292.75|292.6|292.6|292.45|182
1663230900000|2022-09-15 08:35:00|292.7|292.55|292.65|292.5|292.75|292.6|292.6|292.45|137
1663231200000|2022-09-15 08:40:00|292.7|292.55|292.6|292.45|292.7|292.55|292.55|292.4|233
1663231500000|2022-09-15 08:45:00|292.55|292.4|292.7|292.55|292.75|292.55|292.5|292.35|295
1663231800000|2022-09-15 08:50:00|292.65|292.5|292.6|292.45|292.65|292.5|292.55|292.4|255
1663232100000|2022-09-15 08:55:00|292.65|292.5|292.55|292.35|292.7|292.55|292.5|292.35|745
1663232400000|2022-09-15 09:00:00|292.5|292.4|292.65|292.5|292.75|292.6|292.45|292.3|485
1663232700000|2022-09-15 09:05:00|292.75|292.55|292.6|292.45|292.75|292.6|292.45|292.3|272
1663233000000|2022-09-15 09:10:00|292.55|292.4|292.55|292.4|292.65|292.45|292.5|292.35|66
1663233300000|2022-09-15 09:15:00|292.5|292.35|292.55|292.35|292.55|292.35|292.4|292.25|52
1663233600000|2022-09-15 09:20:00|292.7|292.1|292.7|292.1|292.7|292.1|292.7|292.1|0
1663233900000|2022-09-15 09:25:00|||||||||19
1663234200000|2022-09-15 09:30:00|292.8|292.2|292.9|292.3|292.9|292.3|292.8|292.2|0
1663234500000|2022-09-15 09:35:00|293|292.4|293|292.4|293|292.4|292.9|292.3|0
1663234800000|2022-09-15 09:40:00|292.9|292.3|293|292.4|293|292.4|292.9|292.3|0
1663235100000|2022-09-15 09:45:00|292.9|292.3|292.9|292.3|293|292.4|292.9|292.3|0
1663235400000|2022-09-15 09:50:00|292.85|292.65|292.65|292.5|292.85|292.65|292.6|292.45|54
1663235700000|2022-09-15 09:55:00|292.6|292.45|292.65|292.45|292.7|292.55|292.6|292.45|11
1663236000000|2022-09-15 10:00:00|292.6|292.5|292.65|292.45|292.75|292.6|292.6|292.45|13
1663236300000|2022-09-15 10:05:00|292.6|292.5|292.7|292.5|292.7|292.55|292.6|292.5|14
1663236600000|2022-09-15 10:10:00|292.65|292.55|292.6|292.45|292.7|292.55|292.6|292.45|19
1663236900000|2022-09-15 10:15:00|292.65|292.5|292.6|292.45|292.65|292.5|292.6|292.45|5
1663237200000|2022-09-15 10:20:00|292.55|292.4|292.65|292.5|292.7|292.55|292.55|292.35|23
1663237500000|2022-09-15 10:25:00|292.6|292.45|292.5|292.35|292.65|292.5|292.5|292.35|53
1663237800000|2022-09-15 10:30:00|292.45|292.3|292.4|292.2|292.55|292.4|292.3|292.15|79
1663238100000|2022-09-15 10:35:00|292.35|292.15|292.2|292.05|292.35|292.2|292.2|292|45
1663238400000|2022-09-15 10:40:00|292.25|292|292.2|292|292.25|292.1|292.1|291.9|42
1663238700000|2022-09-15 10:45:00|292.15|292.05|292.25|292.1|292.3|292.1|292.15|292|21
1663239000000|2022-09-15 10:50:00|292.2|292.05|292.25|292.1|292.3|292.15|292.15|292|25
1663239300000|2022-09-15 10:55:00|292.2|292.05|292.25|292.1|292.25|292.1|292.15|291.95|18
1663239600000|2022-09-15 11:00:00|292.3|292.05|292.25|292.1|292.35|292.2|292.25|292.05|4
1663239900000|2022-09-15 11:05:00|292.3|292.05|292.3|292.1|292.35|292.2|292.25|292.05|0
1663240200000|2022-09-15 11:10:00|292.25|292.05|292.35|292.15|292.35|292.2|292.25|292.05|2
1663240500000|2022-09-15 11:15:00|292.4|292.2|292.4|292.25|292.4|292.25|292.3|292.15|0
1663240800000|2022-09-15 11:20:00|292.35|292.2|292.45|292.25|292.5|292.35|292.35|292.2|4
1663241100000|2022-09-15 11:25:00|292.4|292.3|292.5|292.3|292.5|292.35|292.4|292.25|0
1663241400000|2022-09-15 11:30:00|292.45|292.35|292.45|292.25|292.5|292.35|292.4|292.25|3
1663241700000|2022-09-15 11:35:00|292.5|292.3|292.4|292.2|292.5|292.35|292.35|292.2|1
1663242000000|2022-09-15 11:40:00|292.35|292.15|292.5|292.3|292.5|292.3|292.35|292.15|3
1663242300000|2022-09-15 11:45:00|292.45|292.25|292.45|292.25|292.5|292.3|292.4|292.25|0
1663242600000|2022-09-15 11:50:00|292.4|292.2|292.3|292.15|292.45|292.25|292.3|292.15|0
1663242900000|2022-09-15 11:55:00|292.25|292.1|292.2|292.05|292.3|292.1|292.2|292.05|5
1663243200000|2022-09-15 12:00:00|292.25|292.1|292.2|292.05|292.25|292.1|292.15|292|8
1663243500000|2022-09-15 12:05:00|292.15|292|292.15|292|292.25|292.1|292.1|291.95|8
1663243800000|2022-09-15 12:10:00|292.2|292.05|292.3|292.15|292.35|292.2|292.15|292|5
1663244100000|2022-09-15 12:15:00|292.25|292.1|292.2|292.05|292.35|292.2|292.2|292.05|11
1663244400000|2022-09-15 12:20:00|292.25|292|292.05|291.9|292.25|292.1|292|291.85|7
1663244700000|2022-09-15 12:25:00|292.1|291.95|292.15|291.95|292.2|291.95|292|291.85|4
1663245000000|2022-09-15 12:30:00|292.2|292|292.2|292|292.6|292.3|292.1|291.75|17
1663245300000|2022-09-15 12:35:00|292.15|291.95|292.4|292.25|292.4|292.25|292.05|291.85|8
1663245600000|2022-09-15 12:40:00|292.35|292.2|292.4|292.2|292.45|292.25|292.25|292.05|11
1663245900000|2022-09-15 12:45:00|292.35|292.25|292.5|292.35|292.55|292.35|292.35|292.2|6
1663246200000|2022-09-15 12:50:00|292.45|292.3|292.5|292.35|292.6|292.45|292.4|292.25|5
1663246500000|2022-09-15 12:55:00|292.55|292.3|292.4|292.2|292.55|292.35|292.35|292.2|11
1663246800000|2022-09-15 13:00:00|292.35|292.25|292.35|292.15|292.5|292.3|292.3|292.1|7
1663247100000|2022-09-15 13:05:00|292.3|292.2|292.2|292|292.4|292.2|292.15|292|2
1663247400000|2022-09-15 13:10:00|292.25|292.05|292.25|292.1|292.3|292.15|292.05|291.9|14
1663247700000|2022-09-15 13:15:00|292.3|292.15|292.1|291.95|292.35|292.2|292|291.8|54
1663248000000|2022-09-15 13:20:00|292.15|292|291.95|291.8|292.15|292|291.9|291.75|96
1663248300000|2022-09-15 13:25:00|291.9|291.75|291.8|291.65|291.95|291.8|291.75|291.55|154
1663248600000|2022-09-15 13:30:00|291.9|291.7|291.9|291.75|291.9|291.75|291.35|291.2|220
1663248900000|2022-09-15 13:35:00|291.85|291.65|291.7|291.5|291.95|291.75|291.55|291.35|77
1663249200000|2022-09-15 13:40:00|291.65|291.45|292.3|292.15|292.35|292.15|291.6|291.45|216
1663249500000|2022-09-15 13:45:00|292.35|292.2|292.6|292.4|292.6|292.4|292.1|291.9|101
1663249800000|2022-09-15 13:50:00|292.65|292.45|292.75|292.6|292.95|292.8|292.55|292.35|79
1663250100000|2022-09-15 13:55:00|292.8|292.55|292.85|292.7|292.9|292.7|292.55|292.4|57
1663250400000|2022-09-15 14:00:00|292.9|292.75|292.7|292.5|293.1|292.9|292.6|292.45|54
1663250700000|2022-09-15 14:05:00|292.75|292.55|292.75|292.55|293|292.8|292.6|292.4|37
1663251000000|2022-09-15 14:10:00|292.8|292.6|293.1|292.9|293.1|292.9|292.75|292.55|14
1663251300000|2022-09-15 14:15:00|293.05|292.95|293.2|293|293.35|293.2|293|292.85|42
1663251600000|2022-09-15 14:20:00|293.15|293.05|292.8|292.65|293.2|293.05|292.7|292.55|69
1663251900000|2022-09-15 14:25:00|292.85|292.6|292.25|292.1|292.85|292.6|292.25|292.1|21
1663252200000|2022-09-15 14:30:00|292.3|292.15|292.05|291.9|292.4|292.2|291.95|291.75|18
1663252500000|2022-09-15 14:35:00|292.1|291.85|292.35|292.2|292.45|292.3|292.05|291.85|35
1663252800000|2022-09-15 14:40:00|292.3|292.15|292.45|292.25|292.45|292.25|292.2|292|36
1663253100000|2022-09-15 14:45:00|292.4|292.3|292.05|291.9|292.5|292.35|292.05|291.9|16
1663253400000|2022-09-15 14:50:00|292|291.85|291.65|291.5|292|291.9|291.6|291.4|22
1663253700000|2022-09-15 14:55:00|291.7|291.45|291.4|291.2|291.7|291.55|291.3|291.15|61
1663254000000|2022-09-15 15:00:00|291.35|291.15|291.5|291.35|291.55|291.35|291.2|291|62
1663254300000|2022-09-15 15:05:00|291.45|291.3|291.45|291.25|291.55|291.4|291.4|291.25|22
1663254600000|2022-09-15 15:10:00|291.4|291.2|291.3|291.1|291.45|291.25|291.25|291.05|14
1663254900000|2022-09-15 15:15:00|291.25|291.05|291.5|291.35|291.55|291.35|291.15|291|47
1663255200000|2022-09-15 15:20:00|291.55|291.4|291.6|291.4|291.75|291.6|291.45|291.3|103
1663255500000|2022-09-15 15:25:00|291.55|291.45|291.65|291.45|291.7|291.55|291.45|291.3|60
1663255800000|2022-09-15 15:30:00|291.6|291.4|291.75|291.6|292|291.85|291.5|291.35|120
1663256100000|2022-09-15 15:35:00|291.7|291.55|291.9|291.75|292|291.8|291.7|291.55|12
1663256400000|2022-09-15 15:40:00|291.95|291.8|291.95|291.75|292.05|291.85|291.9|291.7|6
1663256700000|2022-09-15 15:45:00|292|291.8|291.9|291.75|292.05|291.9|291.85|291.7|30
1663257000000|2022-09-15 15:50:00|291.95|291.7|291.45|291.3|291.95|291.7|291.45|291.25|23
1663257300000|2022-09-15 15:55:00|291.5|291.35|291.65|291.45|291.7|291.5|291.35|291.2|39
1663257600000|2022-09-15 16:00:00|291.7|291.5|291.7|291.55|291.75|291.6|291.55|291.35|6
1663257900000|2022-09-15 16:05:00|291.65|291.5|291.3|291.15|291.7|291.5|291.3|291.15|19
1663258200000|2022-09-15 16:10:00|291.35|291.1|291.1|290.95|291.35|291.15|291.1|290.95|12
1663258500000|2022-09-15 16:15:00|291.15|291|291.3|291.1|291.35|291.15|291|290.85|67
1663258800000|2022-09-15 16:20:00|291.25|291.05|291.25|291.05|291.3|291.15|291.1|290.9|6
1663259100000|2022-09-15 16:25:00|291.2|291.1|291.15|290.95|291.4|291.2|291.15|290.95|5
1663259400000|2022-09-15 16:30:00|291.2|291|291.6|291.4|291.6|291.4|291.15|290.95|7
1663259700000|2022-09-15 16:35:00|291.65|291.45|291.65|291.45|291.7|291.5|291.55|291.35|3
1663260000000|2022-09-15 16:40:00|291.7|291.5|291.7|291.5|291.8|291.6|291.65|291.45|11
1663260300000|2022-09-15 16:45:00|291.65|291.55|291.7|291.5|291.75|291.55|291.55|291.4|0
1663260600000|2022-09-15 16:50:00|291.75|291.55|291.75|291.55|291.85|291.65|291.7|291.5|5
1663260900000|2022-09-15 16:55:00|291.7|291.5|291.85|291.65|291.85|291.65|291.65|291.45|3
1663261200000|2022-09-15 17:00:00|291.9|291.7|292.05|291.9|292.15|292|291.85|291.7|39
1663261500000|2022-09-15 17:05:00|292|291.85|292.15|291.95|292.15|292|292|291.85|15
1663261800000|2022-09-15 17:10:00|292.1|292|292.25|292.05|292.35|292.15|292.1|291.9|35
1663262100000|2022-09-15 17:15:00|292.3|292.1|292.3|292.15|292.4|292.2|292.15|292|31
1663262400000|2022-09-15 17:20:00|292.35|292.2|292.3|292.1|292.35|292.2|292.15|291.95|19
1663262700000|2022-09-15 17:25:00|292.25|292.15|292.3|292.15|292.45|292.3|292.25|292.1|12
1663263000000|2022-09-15 17:30:00|292.25|292.1|292.3|292.1|292.3|292.15|292.15|291.95|14
1663263300000|2022-09-15 17:35:00|292.25|292.05|292.15|291.95|292.3|292.1|292.05|291.9|2
1663263600000|2022-09-15 17:40:00|292.1|292|292.05|291.85|292.2|292.05|292.05|291.85|8
1663263900000|2022-09-15 17:45:00|292|291.9|291.8|291.6|292.05|291.9|291.8|291.6|17
1663264200000|2022-09-15 17:50:00|291.85|291.65|291.7|291.55|291.85|291.65|291.6|291.4|11
1663264500000|2022-09-15 17:55:00|291.75|291.6|291.8|291.6|291.8|291.6|291.7|291.55|5
1663264800000|2022-09-15 18:00:00|291.75|291.5|291.3|291.1|291.8|291.5|291.25|291.05|10
1663265100000|2022-09-15 18:05:00|291.35|291.15|291.25|291.05|291.35|291.2|291.15|291|2
1663265400000|2022-09-15 18:10:00|291.2|291|291.4|291.2|291.45|291.25|291.2|291|4
1663265700000|2022-09-15 18:15:00|291.35|291.25|291.5|291.3|291.55|291.35|291.25|291.05|12
1663266000000|2022-09-15 18:20:00|291.45|291.25|291.35|291.2|291.5|291.25|291.35|291.2|4
1663266300000|2022-09-15 18:25:00|291.4|291.25|291.55|291.35|291.55|291.4|291.3|291.15|6
1663266600000|2022-09-15 18:30:00|291.5|291.4|291.5|291.3|291.7|291.55|291.5|291.3|6
1663266900000|2022-09-15 18:35:00|291.45|291.25|291.6|291.4|291.7|291.5|291.4|291.25|7
1663267200000|2022-09-15 18:40:00|291.55|291.35|291.45|291.25|291.6|291.4|291.3|291.1|3
1663267500000|2022-09-15 18:45:00|291.4|291.15|291|290.85|291.4|291.2|291|290.85|8
1663267800000|2022-09-15 18:50:00|291.05|290.9|291.2|291|291.2|291|290.95|290.75|19
1663268100000|2022-09-15 18:55:00|291.15|290.95|291.05|290.85|291.15|291|291|290.85|4
1663268400000|2022-09-15 19:00:00|291|290.9|291.05|290.85|291.1|290.9|290.9|290.75|1
1663268700000|2022-09-15 19:05:00|291.1|290.9|290.95|290.8|291.15|290.95|290.9|290.75|6
1663269000000|2022-09-15 19:10:00|290.9|290.75|290.55|290.35|290.95|290.75|290.4|290.25|72
1663269300000|2022-09-15 19:15:00|290.5|290.4|290.5|290.3|290.65|290.45|290.4|290.2|5
1663269600000|2022-09-15 19:20:00|290.45|290.35|290.6|290.4|290.6|290.45|290.35|290.15|3
1663269900000|2022-09-15 19:25:00|290.55|290.45|290.4|290.2|290.65|290.45|290.25|290.1|18
1663270200000|2022-09-15 19:30:00|290.35|290.15|290.4|290.2|290.6|290.4|290.3|290.1|5
1663270500000|2022-09-15 19:35:00|290.45|290.25|290.65|290.45|290.65|290.5|290.4|290.2|2
1663270800000|2022-09-15 19:40:00|290.7|290.5|290.65|290.45|290.7|290.55|290.5|290.3|0
1663271100000|2022-09-15 19:45:00|290.6|290.4|290.7|290.5|290.75|290.6|290.6|290.4|0
1663271400000|2022-09-15 19:50:00|290.75|290.55|290.85|290.7|290.95|290.75|290.6|290.4|13
1663271700000|2022-09-15 19:55:00|290.9|290.75|290.7|290.5|291|290.85|290.65|290.45|10
1663272000000|2022-09-15 20:00:00|290.75|290.55|291|290.7|291|290.8|290.75|290.55|30
1663272300000|2022-09-15 20:05:00||290.75||290.75||290.75||290.7|0
1663272600000|2022-09-15 20:10:00|291.05|290.7|291.05|290.75|291.05|290.75|291.05|290.7|0
1663272900000|2022-09-15 20:15:00||290.7||290.7||290.75||290.7|0
1663273200000|2022-09-15 20:20:00||290.75||290.75||290.75||290.7|0
1663273500000|2022-09-15 20:25:00|291.1|290.7|291.15|290.9|291.2|291|291.1|290.7|6
1663273800000|2022-09-15 20:30:00|291.1|290.85|290.95|290.75|291.1|290.85|290.9|290.75|1
1663274100000|2022-09-15 20:35:00|291|290.8|290.9|290.7|291|290.8|290.85|290.7|0
1663274400000|2022-09-15 20:40:00|290.95|290.75|290.9|290.65|290.95|290.75|290.8|290.55|24
1663274700000|2022-09-15 20:45:00|290.85|290.6|290.8|290.5|290.9|290.7|290.6|290.3|7
1663275000000|2022-09-15 20:50:00|290.75|290.45|290.75|290.45|290.85|290.6|290.7|290.4|4
1663275300000|2022-09-15 20:55:00|290.8|290.6|290.9|290.4|290.95|290.7|290.5|290.1|27
1663275600000|2022-09-15 21:00:00|290.95|290.35|291.2|289.9|291.2|290.35|290.95|289.85|0
1663275900000|2022-09-15 21:05:00||289.95||289.95||289.95||289.95|0
1663276200000|2022-09-15 21:10:00|290.9|290.3|290.9|290.3|290.9|290.3|290.9|290.3|2
1663276500000|2022-09-15 21:15:00|290.8|290.2|290.8|290.2|290.9|290.3|290.8|290.2|0
1663276800000|2022-09-15 21:20:00|290.9|290.3|290.9|290.3|290.9|290.3|290.8|290.2|0
1663277100000|2022-09-15 21:25:00|291|290.4|291|290.4|291|290.4|290.9|290.3|0
1663277400000|2022-09-15 21:30:00|290.9|290.3|291|290.4|291|290.4|290.9|290.3|0
1663277700000|2022-09-15 21:35:00|290.9|290.3|290.9|290.3|291|290.4|290.9|290.3|0
1663278000000|2022-09-15 21:40:00|291|290.4|290.9|290.3|291|290.4|290.9|290.3|0
1663278600000|2022-09-15 21:50:00|291|290.4|290.9|290.3|291|290.4|290.9|290.3|0
1663279200000|2022-09-15 22:00:00|290.8|290.2|290|289.4|290.8|290.2|290|289.4|0
1663279500000|2022-09-15 22:05:00|290.1|289.5|290.1|289.5|290.1|289.5|289.8|289.2|0
1663279800000|2022-09-15 22:10:00|290|289.4|290.2|289.6|290.2|289.6|290|289.4|0
1663280100000|2022-09-15 22:15:00|290.1|289.5|290.1|289.5|290.2|289.6|290|289.4|0
1663280400000|2022-09-15 22:20:00|290|289.4|290.1|289.5|290.2|289.6|290|289.4|0
1663280700000|2022-09-15 22:25:00|290.2|289.6|290.1|289.5|290.2|289.6|290.1|289.5|0
1663281000000|2022-09-15 22:30:00|290.2|289.6|290.2|289.6|290.2|289.6|290.1|289.5|0
1663281300000|2022-09-15 22:35:00|290.1|289.5|290.2|289.6|290.2|289.6|290.1|289.5|0
1663281600000|2022-09-15 22:40:00|290.1|289.5|290.1|289.5|290.2|289.6|290.1|289.5|0
1663281900000|2022-09-15 22:45:00|290|289.4|290.2|289.6|290.2|289.6|290|289.4|0
1663282200000|2022-09-15 22:50:00|290.1|289.5|290.3|289.7|290.3|289.7|290.1|289.5|0
1663282500000|2022-09-15 22:55:00|290.4|289.8|290.4|289.8|290.4|289.8|290.3|289.7|0
1663282800000|2022-09-15 23:00:00|290.3|289.7|290.3|289.7|290.4|289.8|290.3|289.7|0
1663283100000|2022-09-15 23:05:00|290.4|289.8|290.4|289.8|290.5|289.9|290.3|289.7|0
1663283700000|2022-09-15 23:15:00|290.3|289.7|290.2|289.6|290.4|289.8|290.2|289.6|0
1663284000000|2022-09-15 23:20:00|290.3|289.7|290.2|289.6|290.3|289.7|290.2|289.6|0
1663284300000|2022-09-15 23:25:00|290.3|289.7|290.2|289.6|290.3|289.7|290.1|289.5|0
1663284600000|2022-09-15 23:30:00|290.3|289.7|290.3|289.7|290.4|289.8|290.2|289.6|0
1663284900000|2022-09-15 23:35:00|290.4|289.8|290.4|289.8|290.4|289.8|290.3|289.7|0
1663285200000|2022-09-15 23:40:00|290.5|289.9|290.4|289.8|290.5|289.9|290.4|289.8|0
1663285800000|2022-09-15 23:50:00|290.3|289.7|290.4|289.8|290.4|289.8|290.3|289.7|0
1663286400000|2022-09-16 00:00:00|290.5|289.9|290.7|290.1|290.7|290.1|290.4|289.8|0
1663286700000|2022-09-16 00:05:00|290.6|290|290.6|290|290.6|290|290.5|289.9|0
1663287000000|2022-09-16 00:10:00|290.5|289.9|290.5|289.9|290.6|290|290.5|289.9|0
1663287300000|2022-09-16 00:15:00|290.6|290|290.8|290.2|290.8|290.2|290.6|290|0
1663287600000|2022-09-16 00:20:00|290.7|290.1|290.8|290.2|290.8|290.2|290.7|290.1|0
1663288200000|2022-09-16 00:30:00|290.75|290.5|290.85|290.7|290.85|290.7|290.45|290.2|339
1663288500000|2022-09-16 00:35:00|290.8|290.65|290.65|290.5|290.9|290.75|290.65|290.5|184
1663288800000|2022-09-16 00:40:00|290.6|290.45|290.25|290.05|290.6|290.45|290.2|290.05|356
1663289100000|2022-09-16 00:45:00|290.2|290|290.25|290.1|290.35|290.15|290.1|289.95|283
1663289400000|2022-09-16 00:50:00|290.2|290.05|290.15|290|290.3|290.15|290.1|289.95|164
1663289700000|2022-09-16 00:55:00|290.2|290.05|290.2|290|290.3|290.15|290.05|289.9|246
1663290000000|2022-09-16 01:00:00|290.3|290.05|291|290.8|291|290.8|290.25|290.05|581
1663290300000|2022-09-16 01:05:00|290.95|290.75|291|290.85|291.05|290.9|290.85|290.7|329
1663290600000|2022-09-16 01:10:00|291.05|290.8|291|290.85|291.1|290.95|290.85|290.7|270
1663290900000|2022-09-16 01:15:00|291.05|290.9|290.55|290.4|291.05|290.9|290.45|290.3|309
1663291200000|2022-09-16 01:20:00|290.6|290.45|290.8|290.65|290.8|290.65|290.35|290.2|395
1663291500000|2022-09-16 01:25:00|290.75|290.6|290.9|290.75|291|290.85|290.75|290.6|305
1663291800000|2022-09-16 01:30:00|291|290.85|291.4|291.25|291.45|291.3|290.95|290.8|390
1663292100000|2022-09-16 01:35:00|291.5|291.35|291.95|291.75|291.95|291.8|291.4|291.2|423
1663292400000|2022-09-16 01:40:00|291.9|291.8|291.9|291.7|292|291.85|291.8|291.6|471
1663292700000|2022-09-16 01:45:00|291.95|291.75|291.95|291.8|291.95|291.8|291.75|291.6|352
1663293000000|2022-09-16 01:50:00|292|291.85|291.75|291.6|292.1|291.95|291.75|291.55|519
1663293300000|2022-09-16 01:55:00|291.7|291.55|292|291.85|292.2|292.05|291.7|291.55|374
1663293600000|2022-09-16 02:00:00|292.05|291.9|291.85|291.7|292.3|292.1|291.85|291.7|334
1663293900000|2022-09-16 02:05:00|291.8|291.65|291.8|291.65|292|291.8|291.7|291.55|239
1663294200000|2022-09-16 02:10:00|291.75|291.6|291.35|291.2|291.75|291.65|291.35|291.2|238
1663294500000|2022-09-16 02:15:00|291.4|291.25|291.2|291.05|291.55|291.4|291.2|291.05|247
1663294800000|2022-09-16 02:20:00|291.25|291.1|291|290.85|291.4|291.2|291|290.85|221
1663295100000|2022-09-16 02:25:00|291.05|290.9|291.05|290.9|291.05|290.9|290.85|290.7|164
1663295400000|2022-09-16 02:30:00|291.1|290.85|291.05|290.9|291.15|291|291|290.85|200
1663295700000|2022-09-16 02:35:00|291.1|290.95|291|290.85|291.1|290.95|290.95|290.8|265
1663296000000|2022-09-16 02:40:00|290.95|290.8|290.9|290.75|291|290.85|290.85|290.7|193
1663296300000|2022-09-16 02:45:00|290.95|290.8|291.05|290.9|291.05|290.9|290.9|290.75|230
1663296600000|2022-09-16 02:50:00|291|290.85|291.25|291.1|291.25|291.1|291|290.85|158
1663296900000|2022-09-16 02:55:00|291.2|291.05|290.95|290.8|291.25|291.1|290.95|290.8|129
1663297200000|2022-09-16 03:00:00|290.9|290.75|291.15|290.95|291.15|291|290.9|290.75|261
1663297500000|2022-09-16 03:05:00|291.1|291|291|290.85|291.2|291.05|290.95|290.8|181
1663297800000|2022-09-16 03:10:00|290.95|290.8|290.95|290.8|291|290.85|290.8|290.65|273
1663298100000|2022-09-16 03:15:00|290.9|290.75|290.85|290.7|290.95|290.8|290.85|290.7|123
1663298400000|2022-09-16 03:20:00|290.8|290.65|290.7|290.55|290.8|290.65|290.7|290.55|114
1663298700000|2022-09-16 03:25:00|290.65|290.5|290.6|290.45|290.7|290.55|290.6|290.4|136
1663299000000|2022-09-16 03:30:00|290.65|290.5|290.95|290.8|290.95|290.8|290.6|290.45|219
1663299300000|2022-09-16 03:35:00|290.9|290.75|291|290.85|291.1|290.95|290.9|290.75|160
1663299600000|2022-09-16 03:40:00|290.95|290.8|291|290.85|291|290.85|290.85|290.65|118
1663299900000|2022-09-16 03:45:00|290.95|290.8|290.85|290.7|291|290.85|290.8|290.65|97
1663300200000|2022-09-16 03:50:00|290.8|290.65|290.85|290.7|290.9|290.75|290.8|290.65|92
1663300500000|2022-09-16 03:55:00|290.9|290.75|290.9|290.75|291.1|290.95|290.85|290.7|249
1663300800000|2022-09-16 04:00:00|290.95|290.8|290.95|290.8|291|290.85|290.85|290.65|175
1663301100000|2022-09-16 04:05:00|290.9|290.75|290.9|290.75|290.95|290.8|290.9|290.75|120
1663301400000|2022-09-16 04:10:00|290.85|290.7|290.85|290.7|290.85|290.7|290.8|290.65|118
1663301700000|2022-09-16 04:15:00|290.9|290.75|290.8|290.65|290.9|290.75|290.75|290.6|257
1663302000000|2022-09-16 04:20:00|290.75|290.6|290.75|290.6|290.8|290.65|290.7|290.55|159
1663302300000|2022-09-16 04:25:00|290.8|290.65|290.75|290.55|290.8|290.65|290.65|290.5|132
1663302600000|2022-09-16 04:30:00|290.7|290.6|290.8|290.65|290.8|290.65|290.7|290.55|65
1663302900000|2022-09-16 04:35:00|290.85|290.7|290.9|290.7|290.95|290.8|290.8|290.65|113
1663303200000|2022-09-16 04:40:00|290.95|290.75|290.9|290.75|291|290.85|290.9|290.7|76
1663303500000|2022-09-16 04:45:00|290.95|290.8|290.8|290.65|290.95|290.8|290.75|290.6|145
1663303800000|2022-09-16 04:50:00|290.75|290.6|290.8|290.65|290.85|290.7|290.75|290.6|171
1663304100000|2022-09-16 04:55:00|290.85|290.7|290.8|290.65|290.85|290.7|290.75|290.6|146
1663304400000|2022-09-16 05:00:00|290.85|290.7|290.7|290.55|290.9|290.75|290.6|290.45|301
1663304700000|2022-09-16 05:05:00|290.65|290.5|290.75|290.6|290.95|290.8|290.65|290.5|192
1663305000000|2022-09-16 05:10:00|290.7|290.55|290.65|290.5|290.85|290.7|290.65|290.5|280
1663305300000|2022-09-16 05:15:00|290.7|290.55|290.65|290.5|290.7|290.55|290.6|290.45|81
1663305600000|2022-09-16 05:20:00|290.7|290.55|290.75|290.6|290.85|290.7|290.65|290.5|184
1663305900000|2022-09-16 05:25:00|290.7|290.55|290.95|290.8|290.95|290.8|290.65|290.5|194
1663306200000|2022-09-16 05:30:00|291|290.85|290.85|290.7|291.05|290.9|290.75|290.6|182
1663306500000|2022-09-16 05:35:00|290.8|290.65|290.8|290.6|290.85|290.7|290.75|290.6|159
1663306800000|2022-09-16 05:40:00|290.75|290.65|290.8|290.65|290.9|290.75|290.75|290.6|149
1663307100000|2022-09-16 05:45:00|290.85|290.7|290.75|290.6|290.85|290.7|290.7|290.55|93
1663307400000|2022-09-16 05:50:00|290.7|290.55|290.7|290.55|290.75|290.6|290.65|290.5|192
1663307700000|2022-09-16 05:55:00|290.65|290.5|290.5|290.35|290.7|290.55|290.4|290.25|228
1663308000000|2022-09-16 06:00:00|290.55|290.4|290.5|290.35|290.6|290.45|290.4|290.25|403
1663308300000|2022-09-16 06:05:00|290.55|290.4|290.7|290.55|290.75|290.6|290.55|290.4|210
1663308600000|2022-09-16 06:10:00|290.75|290.5|290.65|290.45|290.75|290.6|290.55|290.4|245
1663308900000|2022-09-16 06:15:00|290.6|290.5|290.7|290.55|290.75|290.6|290.5|290.35|183
1663309200000|2022-09-16 06:20:00|290.75|290.6|290.85|290.7|290.85|290.7|290.65|290.5|267
1663309500000|2022-09-16 06:25:00|290.8|290.65|290.6|290.45|290.85|290.7|290.6|290.45|175
1663309800000|2022-09-16 06:30:00|290.65|290.4|290.55|290.4|290.7|290.55|290.5|290.35|236
1663310100000|2022-09-16 06:35:00|290.6|290.45|290.5|290.35|290.6|290.45|290.45|290.3|189
1663310400000|2022-09-16 06:40:00|290.55|290.4|290.45|290.3|290.6|290.45|290.4|290.25|131
1663310700000|2022-09-16 06:45:00|290.5|290.35|290.45|290.3|290.55|290.4|290.45|290.3|121
1663311000000|2022-09-16 06:50:00|290.4|290.25|290.2|290.05|290.45|290.3|290.2|290.05|208
1663311300000|2022-09-16 06:55:00|290.15|290|290.15|290|290.15|290|290.1|289.95|155
1663311600000|2022-09-16 07:00:00|290.2|290.05|289.95|289.8|290.25|290.1|289.9|289.75|292
1663311900000|2022-09-16 07:05:00|289.9|289.75|289.75|289.6|289.9|289.75|289.7|289.55|225
1663312200000|2022-09-16 07:10:00|289.8|289.65|290|289.85|290.05|289.9|289.8|289.6|420
1663312500000|2022-09-16 07:15:00|290.05|289.9|290.1|289.95|290.2|290.05|290|289.85|294
1663312800000|2022-09-16 07:20:00|290.05|289.9|290.2|290.05|290.2|290.05|289.95|289.8|288
1663313100000|2022-09-16 07:25:00|290.15|290|290.35|290.2|290.35|290.2|290.1|289.95|222
1663313400000|2022-09-16 07:30:00|290.4|290.15|290.15|290|290.4|290.25|290.15|290|278
1663313700000|2022-09-16 07:35:00|290.1|289.95|290.1|289.95|290.2|290|290.05|289.9|166
1663314000000|2022-09-16 07:40:00|290.15|290|290|289.8|290.15|290|289.9|289.75|279
1663314300000|2022-09-16 07:45:00|289.95|289.85|290|289.8|290.05|289.9|289.9|289.75|400
1663314600000|2022-09-16 07:50:00|289.95|289.85|290.05|289.9|290.1|289.95|289.9|289.75|371
1663314900000|2022-09-16 07:55:00|290|289.85|289.95|289.8|290.15|289.95|289.9|289.75|255
1663315200000|2022-09-16 08:00:00|289.9|289.75|289.9|289.75|290|289.85|289.85|289.7|215
1663315500000|2022-09-16 08:05:00|289.95|289.8|290.05|289.9|290.15|290|289.9|289.75|204
1663315800000|2022-09-16 08:10:00|290|289.85|290|289.85|290.1|289.9|289.8|289.65|251
1663316100000|2022-09-16 08:15:00|289.95|289.8|290.15|289.95|290.15|290|289.95|289.8|225
1663316400000|2022-09-16 08:20:00|290.1|290|290.15|289.95|290.3|290.15|290.1|289.95|289
1663316700000|2022-09-16 08:25:00|290.1|290|290.05|289.9|290.25|290.1|289.95|289.8|253
1663317000000|2022-09-16 08:30:00|290|289.85|290|289.85|290.1|289.95|289.9|289.75|220
1663317300000|2022-09-16 08:35:00|290.05|289.9|290|289.85|290.15|290|290|289.85|199
1663317600000|2022-09-16 08:40:00|290.05|289.9|290.1|289.95|290.1|289.95|290|289.85|228
1663317900000|2022-09-16 08:45:00|290.15|289.9|290.05|289.85|290.15|289.9|289.95|289.8|278
1663318200000|2022-09-16 08:50:00|290|289.9|290.25|290.1|290.25|290.1|290|289.85|356
1663318500000|2022-09-16 08:55:00|290.2|290.05|290.3|290.15|290.35|290.2|290.15|290|435
1663318800000|2022-09-16 09:00:00|290.35|290.2|291.05|290.9|291.2|291.05|290.35|290.2|1677
1663319100000|2022-09-16 09:05:00|291.1|290.85|290.85|290.65|291.15|290.95|290.7|290.55|673
1663319400000|2022-09-16 09:10:00|290.9|290.7|290.75|290.55|290.9|290.7|290.65|290.5|187
1663319700000|2022-09-16 09:15:00|290.7|290.5|290.7|290.5|290.75|290.55|290.65|290.5|167
1663320000000|2022-09-16 09:20:00|290.9|290.3|291|290.4|291|290.4|290.8|290.2|0
1663320300000|2022-09-16 09:25:00|290.9|290.3|290.8|290.2|290.9|290.3|290.8|290.2|55
1663320600000|2022-09-16 09:30:00|290.9|290.3|290.8|290.2|290.9|290.3|290.8|290.2|0
1663320900000|2022-09-16 09:35:00|290.9|290.3|290.9|290.3|290.9|290.3|290.8|290.2|0
1663321200000|2022-09-16 09:40:00|290.8|290.2|290.9|290.3|290.9|290.3|290.8|290.2|0
1663321500000|2022-09-16 09:45:00|290.8|290.2|290.6|290|290.8|290.2|290.6|290|0
1663321800000|2022-09-16 09:50:00|290.7|290.1|290.7|290.55|290.9|290.7|290.5|290.1|300
1663322100000|2022-09-16 09:55:00|290.75|290.6|290.7|290.55|290.8|290.65|290.7|290.55|18
1663322400000|2022-09-16 10:00:00|290.75|290.6|290.85|290.65|290.9|290.75|290.75|290.6|48
1663322700000|2022-09-16 10:05:00|290.8|290.7|290.75|290.6|290.9|290.7|290.75|290.55|18
1663323000000|2022-09-16 10:10:00|290.8|290.65|290.7|290.5|290.8|290.65|290.7|290.5|17
1663323300000|2022-09-16 10:15:00|290.65|290.55|290.75|290.6|290.75|290.6|290.65|290.45|14
1663323600000|2022-09-16 10:20:00|290.7|290.55|290.8|290.6|290.8|290.65|290.7|290.55|21
1663323900000|2022-09-16 10:25:00|290.75|290.65|290.75|290.6|290.8|290.65|290.7|290.55|25
1663324200000|2022-09-16 10:30:00|290.8|290.65|290.75|290.6|290.8|290.65|290.75|290.55|8
1663324500000|2022-09-16 10:35:00|290.8|290.65|290.85|290.7|290.85|290.7|290.75|290.6|22
1663324800000|2022-09-16 10:40:00|290.9|290.75|291|290.85|291|290.85|290.85|290.7|28
1663325100000|2022-09-16 10:45:00|290.95|290.8|290.95|290.75|290.95|290.8|290.9|290.7|3
1663325400000|2022-09-16 10:50:00|291.05|290.8|291.05|290.9|291.1|290.95|291|290.75|131
1663325700000|2022-09-16 10:55:00|291.1|290.95|291.05|290.9|291.1|290.95|291|290.8|176
1663326000000|2022-09-16 11:00:00|290.95|290.85|290.9|290.75|291|290.85|290.9|290.7|54
1663326300000|2022-09-16 11:05:00|290.85|290.7|290.85|290.7|290.95|290.8|290.85|290.7|34
1663326600000|2022-09-16 11:10:00|290.9|290.75|290.85|290.7|290.95|290.8|290.85|290.7|17
1663326900000|2022-09-16 11:15:00|290.8|290.65|290.8|290.65|290.85|290.7|290.75|290.6|16
1663327200000|2022-09-16 11:20:00|290.85|290.7|290.8|290.65|290.85|290.7|290.75|290.6|9
1663327500000|2022-09-16 11:25:00|290.85|290.7|290.9|290.7|290.9|290.75|290.85|290.65|9
1663327800000|2022-09-16 11:30:00|290.85|290.75|290.9|290.7|290.9|290.75|290.85|290.7|42
1663328100000|2022-09-16 11:35:00|290.85|290.75|290.95|290.75|290.95|290.8|290.85|290.7|2
1663328400000|2022-09-16 11:40:00|291|290.8|291|290.85|291|290.85|291|290.75|44
1663328700000|2022-09-16 11:45:00|291.05|290.8|290.9|290.75|291.05|290.8|290.85|290.7|8
1663329000000|2022-09-16 11:50:00|290.95|290.7|290.95|290.75|290.95|290.8|290.9|290.7|1
1663329300000|2022-09-16 11:55:00|290.9|290.8|290.9|290.7|290.95|290.8|290.9|290.7|0
1663329600000|2022-09-16 12:00:00|290.85|290.75|290.75|290.55|290.85|290.75|290.75|290.55|17
1663329900000|2022-09-16 12:05:00|290.8|290.6|290.8|290.6|290.8|290.65|290.8|290.55|1
1663330200000|2022-09-16 12:10:00|290.75|290.55|290.7|290.5|290.75|290.6|290.65|290.5|15
1663330500000|2022-09-16 12:15:00|290.75|290.55|290.6|290.4|290.8|290.6|290.55|290.4|29
1663330800000|2022-09-16 12:20:00|290.55|290.45|290.55|290.35|290.65|290.45|290.5|290.35|70
1663331100000|2022-09-16 12:25:00|290.6|290.4|290.55|290.35|290.6|290.45|290.5|290.3|36
1663331400000|2022-09-16 12:30:00|290.5|290.3|290.45|290.25|290.5|290.35|290.4|290.25|95
1663331700000|2022-09-16 12:35:00|290.4|290.3|290.4|290.25|290.45|290.3|290.4|290.25|52
1663332000000|2022-09-16 12:40:00|290.35|290.2|290.4|290.25|290.45|290.3|290.35|290.15|36
1663332300000|2022-09-16 12:45:00|290.45|290.3|290.35|290.15|290.45|290.3|290.25|290.05|76
1663332600000|2022-09-16 12:50:00|290.3|290.2|290.3|290.1|290.35|290.2|290.25|290.05|19
1663332900000|2022-09-16 12:55:00|290.25|290.15|290.2|290.05|290.3|290.15|290.2|290.05|39
1663333200000|2022-09-16 13:00:00|290.25|290.1|290.2|290|290.3|290.15|290.2|290|18
1663333500000|2022-09-16 13:05:00|290.15|290.05|290.2|290|290.35|290.2|290.15|289.95|10
1663333800000|2022-09-16 13:10:00|290.25|290.05|290.4|290.2|290.4|290.25|290.25|290.05|5
1663334100000|2022-09-16 13:15:00|290.35|290.15|290.45|290.25|290.45|290.25|290.35|290.1|4
1663334400000|2022-09-16 13:20:00|290.4|290.2|290.35|290.2|290.45|290.3|290.35|290.15|4
1663334700000|2022-09-16 13:25:00|290.3|290.15|290.5|290.3|290.5|290.3|290.25|290.1|26
1663335000000|2022-09-16 13:30:00|290.45|290.25|289.85|289.65|290.55|290.3|289.8|289.6|215
1663335300000|2022-09-16 13:35:00|289.8|289.6|290.15|289.95|290.2|290|289.55|289.4|312
1663335600000|2022-09-16 13:40:00|290.1|289.9|289.65|289.5|290.1|289.95|289.55|289.35|37
1663335900000|2022-09-16 13:45:00|289.7|289.45|289.75|289.6|290.05|289.85|289.6|289.4|51
1663336200000|2022-09-16 13:50:00|289.8|289.65|289.65|289.45|290.05|289.85|289.5|289.35|59
1663336500000|2022-09-16 13:55:00|289.6|289.5|289.4|289.2|289.85|289.65|289.35|289.15|58
1663336800000|2022-09-16 14:00:00|289.45|289.25|289.65|289.45|289.85|289.7|289.4|289.2|36
1663337100000|2022-09-16 14:05:00|289.6|289.5|289.95|289.75|290.25|290.05|289.6|289.45|89
1663337400000|2022-09-16 14:10:00|290|289.8|290.45|290.25|290.65|290.45|289.9|289.7|108
1663337700000|2022-09-16 14:15:00|290.4|290.3|290.25|290.05|290.5|290.3|290.2|290.05|40
1663338000000|2022-09-16 14:20:00|290.2|290.1|290.3|290.15|290.4|290.2|290|289.85|38
1663338300000|2022-09-16 14:25:00|290.35|290.2|290.2|290|290.5|290.3|290.1|289.95|19
1663338600000|2022-09-16 14:30:00|290.25|290.05|290.55|290.35|290.55|290.4|290.2|290|40
1663338900000|2022-09-16 14:35:00|290.5|290.4|290.5|290.35|290.75|290.6|290.4|290.25|96
1663339200000|2022-09-16 14:40:00|290.55|290.3|290.4|290.2|290.75|290.6|290.35|290.2|86
1663339500000|2022-09-16 14:45:00|290.45|290.25|290.3|290.15|290.45|290.3|290.2|290.05|32
1663339800000|2022-09-16 14:50:00|290.25|290.1|290.35|290.2|290.55|290.4|290.2|290.05|83
1663340100000|2022-09-16 14:55:00|290.4|290.15|290.05|289.85|290.55|290.35|290.05|289.85|64
1663340400000|2022-09-16 15:00:00|290.1|289.9|290.15|290|290.3|290.1|290.1|289.85|44
1663340700000|2022-09-16 15:05:00|290.1|289.95|290.15|290|290.3|290.15|290.1|289.95|46
1663341000000|2022-09-16 15:10:00|290.1|289.95|290.05|289.9|290.2|290.05|290|289.8|34
1663341300000|2022-09-16 15:15:00|290|289.85|290.25|290.1|290.4|290.25|290|289.8|44
1663341600000|2022-09-16 15:20:00|290.2|290.05|290.05|289.9|290.25|290.1|290.05|289.85|47
1663341900000|2022-09-16 15:25:00|290|289.85|289.95|289.8|290.15|290|289.95|289.75|85
1663342200000|2022-09-16 15:30:00|289.9|289.75|290.1|289.95|290.1|289.95|289.9|289.75|82
1663342500000|2022-09-16 15:35:00|290.15|289.9|289.85|289.7|290.25|290.05|289.75|289.6|90
1663342800000|2022-09-16 15:40:00|289.9|289.75|289.85|289.7|290|289.85|289.8|289.6|59
1663343100000|2022-09-16 15:45:00|289.8|289.65|290|289.85|290.05|289.9|289.75|289.6|41
1663343400000|2022-09-16 15:50:00|290.05|289.9|290.2|290|290.2|290.05|289.95|289.75|33
1663343700000|2022-09-16 15:55:00|290.25|290.05|290.5|290.3|290.5|290.35|290.15|290|22
1663344000000|2022-09-16 16:00:00|290.45|290.35|290.2|290|290.5|290.35|290.15|289.95|24
1663344300000|2022-09-16 16:05:00|290.15|290.05|290.1|289.9|290.35|290.15|290.1|289.9|15
1663344600000|2022-09-16 16:10:00|290.15|289.95|290.05|289.85|290.2|290|290|289.8|19
1663344900000|2022-09-16 16:15:00|290|289.9|289.95|289.8|290.15|290|289.85|289.65|26
1663345200000|2022-09-16 16:20:00|289.9|289.75|289.75|289.6|289.95|289.8|289.7|289.55|71
1663345500000|2022-09-16 16:25:00|289.8|289.65|289.65|289.5|289.8|289.65|289.5|289.35|37
1663345800000|2022-09-16 16:30:00|289.7|289.55|289.7|289.55|289.85|289.65|289.6|289.45|22
1663346100000|2022-09-16 16:35:00|289.75|289.6|289.8|289.65|289.8|289.65|289.7|289.55|24
1663346400000|2022-09-16 16:40:00|289.85|289.6|289.95|289.75|289.95|289.8|289.8|289.6|13
1663346700000|2022-09-16 16:45:00|289.9|289.7|289.95|289.8|289.95|289.8|289.85|289.65|16
1663347000000|2022-09-16 16:50:00|289.9|289.75|289.95|289.75|290.05|289.9|289.85|289.7|22
1663347300000|2022-09-16 16:55:00|289.9|289.8|290|289.85|290.05|289.85|289.85|289.7|18
1663347600000|2022-09-16 17:00:00|290.05|289.8|289.9|289.7|290.05|289.9|289.85|289.7|7
1663347900000|2022-09-16 17:05:00|289.85|289.75|290|289.8|290|289.8|289.75|289.55|23
1663348200000|2022-09-16 17:10:00|290.05|289.85|289.9|289.7|290.05|289.9|289.85|289.7|17
1663348500000|2022-09-16 17:15:00|289.85|289.75|289.85|289.65|289.95|289.8|289.8|289.65|10
1663348800000|2022-09-16 17:20:00|289.8|289.6|289.95|289.75|290|289.8|289.8|289.6|12
1663349100000|2022-09-16 17:25:00|289.9|289.8|289.9|289.7|289.95|289.8|289.85|289.7|13
1663349400000|2022-09-16 17:30:00|289.85|289.75|289.95|289.8|290.15|289.95|289.85|289.65|5
1663349700000|2022-09-16 17:35:00|290|289.75|290|289.8|290.15|290|289.95|289.75|29
1663350000000|2022-09-16 17:40:00|290.05|289.85|289.8|289.65|290.05|289.85|289.8|289.6|15
1663350300000|2022-09-16 17:45:00|289.75|289.6|289.7|289.5|289.85|289.65|289.65|289.5|26
1663350600000|2022-09-16 17:50:00|289.65|289.55|289.65|289.45|289.7|289.55|289.6|289.4|16
1663350900000|2022-09-16 17:55:00|289.6|289.5|289.75|289.6|289.8|289.65|289.6|289.45|11
1663351200000|2022-09-16 18:00:00|289.8|289.65|289.9|289.7|289.9|289.75|289.75|289.55|9
1663351500000|2022-09-16 18:05:00|289.85|289.65|289.8|289.6|289.9|289.7|289.75|289.55|2
1663351800000|2022-09-16 18:10:00|289.85|289.65|289.8|289.65|289.85|289.7|289.65|289.5|4
1663352100000|2022-09-16 18:15:00|289.85|289.7|289.8|289.6|290|289.85|289.75|289.6|13
1663352400000|2022-09-16 18:20:00|289.75|289.65|289.95|289.75|289.95|289.75|289.7|289.5|9
1663352700000|2022-09-16 18:25:00|290|289.8|290|289.8|290.2|290|289.95|289.75|13
1663353000000|2022-09-16 18:30:00|289.95|289.75|290|289.8|290.05|289.9|289.9|289.7|12
1663353300000|2022-09-16 18:35:00|290.05|289.85|289.85|289.7|290.05|289.9|289.8|289.6|6
1663353600000|2022-09-16 18:40:00|289.8|289.65|289.8|289.6|289.85|289.65|289.7|289.5|25
1663353900000|2022-09-16 18:45:00|289.75|289.65|290|289.8|290.05|289.9|289.75|289.55|9
1663354200000|2022-09-16 18:50:00|289.95|289.75|290.1|289.9|290.1|289.9|289.85|289.7|6
1663354500000|2022-09-16 18:55:00|290.05|289.95|290.05|289.9|290.2|290|289.95|289.75|8
1663354800000|2022-09-16 19:00:00|290|289.85|290.2|290.05|290.25|290.05|290|289.85|11
1663355100000|2022-09-16 19:05:00|290.25|290.1|290.4|290.2|290.5|290.3|290.2|290.05|11
1663355400000|2022-09-16 19:10:00|290.35|290.15|290.15|289.95|290.4|290.15|290.1|289.95|1
1663355700000|2022-09-16 19:15:00|290.1|290|290.2|290.05|290.3|290.1|290.1|289.95|20
1663356000000|2022-09-16 19:20:00|290.25|290|290.35|290.2|290.45|290.25|290.2|290|8
1663356300000|2022-09-16 19:25:00|290.3|290.15|290.25|290.05|290.4|290.2|290.1|289.95|10
1663356600000|2022-09-16 19:30:00|290.2|290|290.2|290.05|290.35|290.15|290|289.85|7
1663356900000|2022-09-16 19:35:00|290.15|290|290.4|290.25|290.4|290.25|290.15|290|11
1663357200000|2022-09-16 19:40:00|290.45|290.3|290.6|290.4|290.6|290.4|290.35|290.2|17
1663357500000|2022-09-16 19:45:00|290.55|290.35|290.5|290.3|290.55|290.4|290.35|290.2|11
1663357800000|2022-09-16 19:50:00|290.4|290.2|290.6|290.4|290.75|290.6|290.4|290.2|35
1663358100000|2022-09-16 19:55:00|290.55|290.45|290.55|290.35|290.75|290.55|290.55|290.35|23
1663358400000|2022-09-16 20:00:00|290.5|290.3|290.55|290.35|290.6|290.4|290.5|290.3|1
1663358700000|2022-09-16 20:05:00|290.6|290.4|290.6|290.45|290.6|290.45|290.6|290.35|3
1663359000000|2022-09-16 20:10:00|290.55|290.4|290.5|290.35|290.55|290.45|290.5|290.3|7
1663359300000|2022-09-16 20:15:00|290.45|290.3|290.5|290.3|290.55|290.35|290.45|290.3|3
1663359600000|2022-09-16 20:20:00|290.55|290.35|290.5|290.35|290.55|290.35|290.5|290.3|0
1663359900000|2022-09-16 20:25:00|290.55|290.4|290.65|290.5|290.65|290.5|290.5|290.35|16
1663360200000|2022-09-16 20:30:00|290.7|290.55|290.75|290.55|290.75|290.55|290.65|290.5|1
1663360500000|2022-09-16 20:35:00|290.7|290.6|290.75|290.55|290.75|290.6|290.7|290.55|1
1663360800000|2022-09-16 20:40:00|290.8|290.6|291|290.75|291.05|290.75|290.8|290.55|18
1663361100000|2022-09-16 20:45:00|291.05|290.8|290.95|290.65|291.05|290.85|290.85|290.65|19
1663361400000|2022-09-16 20:50:00|290.9|290.6|290.85|290.65|291|290.7|290.8|290.6|23
1663361700000|2022-09-16 20:55:00|290.9|290.7|291.2|290.55|291.2|290.85|290.9|290.4|36
1663538400000|2022-09-18 22:00:00|290.7|290.1|290.7|290.1|290.8|290.2|290.6|290|0
1663538700000|2022-09-18 22:05:00|290.8|290.2|290.2|289.6|290.8|290.2|290.1|289.5|0
1663539000000|2022-09-18 22:10:00|290.3|289.7|290.3|289.7|290.4|289.8|290.3|289.7|0
1663539300000|2022-09-18 22:15:00|290.4|289.8|290.4|289.8|290.4|289.8|290.3|289.7|0
1663539600000|2022-09-18 22:20:00|290.3|289.7|290.3|289.7|290.4|289.8|290.3|289.7|0
1663539900000|2022-09-18 22:25:00|290.4|289.8|290.3|289.7|290.4|289.8|290.3|289.7|0
1663540500000|2022-09-18 22:35:00|290.4|289.8|290.4|289.8|290.4|289.8|290.3|289.7|0
1663540800000|2022-09-18 22:40:00|290.5|289.9|290.5|289.9|290.6|290|290.4|289.8|0
1663541100000|2022-09-18 22:45:00|290.4|289.8|290.8|290.2|290.8|290.2|290.4|289.8|0
1663541400000|2022-09-18 22:50:00|290.7|290.1|290.7|290.1|290.7|290.1|290.6|290|0
1663541700000|2022-09-18 22:55:00|290.6|290|290.7|290.1|290.7|290.1|290.6|290|0
1663542000000|2022-09-18 23:00:00|290.6|290|290.8|290.2|290.9|290.3|290.6|290|0
1663542300000|2022-09-18 23:05:00|290.9|290.3|290.8|290.2|290.9|290.3|290.7|290.1|0
1663542600000|2022-09-18 23:10:00|290.7|290.1|290.8|290.2|290.8|290.2|290.7|290.1|0
1663542900000|2022-09-18 23:15:00|290.7|290.1|290.7|290.1|290.8|290.2|290.7|290.1|0
1663543200000|2022-09-18 23:20:00|290.8|290.2|290.9|290.3|290.9|290.3|290.7|290.1|0
1663543500000|2022-09-18 23:25:00|290.8|290.2|290.7|290.1|290.9|290.3|290.6|290|0
1663543800000|2022-09-18 23:30:00|290.6|290|290.6|290|290.7|290.1|290.6|290|0
1663544100000|2022-09-18 23:35:00|290.7|290.1|290.6|290|290.7|290.1|290.6|290|0
1663544400000|2022-09-18 23:40:00|290.7|290.1|290.8|290.2|290.8|290.2|290.6|290|0
1663544700000|2022-09-18 23:45:00|290.7|290.1|290.7|290.1|290.8|290.2|290.7|290.1|0
1663545000000|2022-09-18 23:50:00|290.8|290.2|290.6|290|290.8|290.2|290.6|290|0
1663545300000|2022-09-18 23:55:00|290.7|290.1|290.7|290.1|290.7|290.1|290.6|290|0
1663545600000|2022-09-19 00:00:00|290.8|290.2|290.9|290.3|290.9|290.3|290.7|290.1|0
1663545900000|2022-09-19 00:05:00|290.8|290.2|290.7|290.1|290.9|290.3|290.7|290.1|0
1663546200000|2022-09-19 00:10:00|290.8|290.2|290.7|290.1|290.8|290.2|290.6|290|0
1663546500000|2022-09-19 00:15:00|290.8|290.2|290.9|290.3|290.9|290.3|290.7|290.1|0
1663546800000|2022-09-19 00:20:00|290.8|290.2|290.9|290.3|290.9|290.3|290.8|290.2|0
1663547100000|2022-09-19 00:25:00|291|290.4|291|290.4|291.1|290.5|291|290.4|0
1663547400000|2022-09-19 00:30:00|291.2|290.85|290.7|290.5|291.2|290.9|290.6|290.45|284
1663547700000|2022-09-19 00:35:00|290.65|290.55|290.5|290.35|290.7|290.55|290.5|290.35|243
1663548000000|2022-09-19 00:40:00|290.45|290.3|290.6|290.45|290.7|290.55|290.4|290.25|254
1663548300000|2022-09-19 00:45:00|290.55|290.4|290.6|290.45|290.8|290.6|290.55|290.4|210
1663548600000|2022-09-19 00:50:00|290.55|290.4|290.5|290.35|290.65|290.5|290.5|290.35|182
1663548900000|2022-09-19 00:55:00|290.45|290.3|290.2|290.05|290.5|290.35|290.15|290|281
1663549200000|2022-09-19 01:00:00|290.35|290.2|291.1|290.95|291.1|290.95|290.25|290.1|713
1663549500000|2022-09-19 01:05:00|291.15|290.9|291.1|290.95|291.15|291|291|290.85|363
1663549800000|2022-09-19 01:10:00|291.15|290.9|291.3|291.15|291.3|291.15|291.1|290.9|341
1663550100000|2022-09-19 01:15:00|291.35|291.2|291.2|291.05|291.5|291.35|291.2|291.05|426
1663550400000|2022-09-19 01:20:00|291.25|291.1|290.7|290.55|291.3|291.15|290.7|290.55|354
1663550700000|2022-09-19 01:25:00|290.75|290.6|290.8|290.65|290.95|290.75|290.6|290.45|270
1663551000000|2022-09-19 01:30:00|290.85|290.7|290.8|290.65|290.9|290.7|290.65|290.5|326
1663551300000|2022-09-19 01:35:00|290.85|290.7|290.9|290.75|291|290.85|290.75|290.6|211
1663551600000|2022-09-19 01:40:00|290.95|290.8|290.95|290.8|291.05|290.9|290.9|290.75|250
1663551900000|2022-09-19 01:45:00|291|290.75|291.3|291.15|291.35|291.15|290.95|290.75|145
1663552200000|2022-09-19 01:50:00|291.35|291.2|291.3|291.15|291.5|291.35|291.3|291.15|167
1663552500000|2022-09-19 01:55:00|291.25|291.1|291.2|291|291.3|291.15|291.15|291|92
1663552800000|2022-09-19 02:00:00|291.15|290.95|291.15|291|291.25|291.1|291.15|290.95|103
1663553100000|2022-09-19 02:05:00|291.2|291.05|291.25|291.1|291.35|291.2|291.2|291.05|209
1663553400000|2022-09-19 02:10:00|291.2|291.05|291.2|291.05|291.2|291.05|291.1|290.95|95
1663553700000|2022-09-19 02:15:00|291.15|291|290.75|290.6|291.15|291|290.75|290.6|220
1663554000000|2022-09-19 02:20:00|290.7|290.55|290.45|290.3|290.75|290.6|290.45|290.3|223
1663554300000|2022-09-19 02:25:00|290.4|290.25|290.25|290.05|290.4|290.3|290|289.85|307
1663554600000|2022-09-19 02:30:00|290.2|290.1|290.2|290|290.3|290.15|290.05|289.9|209
1663554900000|2022-09-19 02:35:00|290.25|290.05|290.5|290.35|290.5|290.35|290.25|290.05|61
1663555200000|2022-09-19 02:40:00|290.55|290.4|290.65|290.5|290.65|290.5|290.5|290.35|79
1663555500000|2022-09-19 02:45:00|290.7|290.55|290.75|290.6|290.8|290.6|290.65|290.5|142
1663555800000|2022-09-19 02:50:00|290.8|290.7|291|290.85|291.05|290.9|290.75|290.65|136
1663556100000|2022-09-19 02:55:00|290.95|290.8|290.8|290.65|290.95|290.8|290.75|290.6|120
1663556400000|2022-09-19 03:00:00|290.75|290.6|290.8|290.65|290.85|290.65|290.7|290.55|90
1663556700000|2022-09-19 03:05:00|290.75|290.6|290.65|290.5|290.85|290.7|290.55|290.4|290
1663557000000|2022-09-19 03:10:00|290.7|290.55|290.8|290.65|290.85|290.7|290.65|290.55|125
1663557300000|2022-09-19 03:15:00|290.85|290.7|290.6|290.45|290.85|290.7|290.6|290.45|186
1663557600000|2022-09-19 03:20:00|290.55|290.4|290.55|290.4|290.65|290.45|290.5|290.35|112
1663557900000|2022-09-19 03:25:00|290.6|290.45|290.6|290.45|290.7|290.55|290.55|290.4|116
1663558200000|2022-09-19 03:30:00|290.55|290.4|290.8|290.65|290.85|290.7|290.55|290.4|108
1663558500000|2022-09-19 03:35:00|290.85|290.7|290.75|290.6|290.85|290.7|290.75|290.6|86
1663558800000|2022-09-19 03:40:00|290.7|290.55|290.5|290.35|290.7|290.55|290.5|290.35|78
1663559100000|2022-09-19 03:45:00|290.55|290.4|290.5|290.35|290.75|290.55|290.5|290.35|178
1663559400000|2022-09-19 03:50:00|290.45|290.3|290.3|290.15|290.45|290.3|290.3|290.15|78
1663559700000|2022-09-19 03:55:00|290.25|290.1|290.3|290.15|290.35|290.2|290.2|290.05|157
1663560000000|2022-09-19 04:00:00|290.25|290.1|290.25|290.1|290.3|290.15|290.2|290.05|134
1663560300000|2022-09-19 04:05:00|||||||||25
1663560600000|2022-09-19 04:10:00|290.2|290.05|290.1|289.95|290.2|290.05|290.1|289.95|162
1663560900000|2022-09-19 04:15:00|290.15|290|290.25|290.1|290.25|290.1|290.15|290|149
1663561200000|2022-09-19 04:20:00|290.2|290.05|290.2|290.05|290.25|290.1|290.15|290|113
1663561500000|2022-09-19 04:25:00|290.25|290.1|290.25|290.1|290.3|290.15|290.25|290.05|114
1663561800000|2022-09-19 04:30:00|290.2|290.05|290.25|290.1|290.3|290.15|290.2|290.05|89
1663562100000|2022-09-19 04:35:00|290.3|290.15|290.25|290.1|290.3|290.15|290.25|290.1|83
1663562400000|2022-09-19 04:40:00|290.2|290.05|290.25|290.1|290.25|290.1|290.2|290.05|64
1663562700000|2022-09-19 04:45:00|290.3|290.15|290.25|290.1|290.3|290.15|290.25|290.1|244
1663563000000|2022-09-19 04:50:00|||||||||22
1663563300000|2022-09-19 04:55:00|290.2|290.05|290.2|290.05|290.3|290.15|290.2|290.05|150
1663563600000|2022-09-19 05:00:00|290.25|290.1|290.25|290.1|290.3|290.15|290.2|290.05|564
1663563900000|2022-09-19 05:05:00|290.3|290.15|290.4|290.25|290.55|290.35|290.25|290.1|282
1663564200000|2022-09-19 05:10:00|290.45|290.3|290.5|290.35|290.6|290.45|290.4|290.25|136
1663564500000|2022-09-19 05:15:00|290.55|290.4|290.45|290.3|290.6|290.4|290.45|290.3|148
1663564800000|2022-09-19 05:20:00|290.5|290.35|290.6|290.45|290.65|290.5|290.45|290.35|111
1663565100000|2022-09-19 05:25:00|290.65|290.4|290.55|290.4|290.65|290.45|290.55|290.4|86
1663565400000|2022-09-19 05:30:00|290.5|290.35|290.5|290.35|290.5|290.35|290.5|290.35|109
1663565700000|2022-09-19 05:35:00|290.45|290.3|290.4|290.25|290.45|290.3|290.4|290.25|103
1663566000000|2022-09-19 05:40:00|290.45|290.3|290.55|290.4|290.55|290.4|290.4|290.25|109
1663566300000|2022-09-19 05:45:00|290.6|290.45|290.5|290.35|290.6|290.45|290.5|290.35|142
1663566600000|2022-09-19 05:50:00|290.45|290.3|290.45|290.3|290.5|290.35|290.45|290.3|125
1663566900000|2022-09-19 05:55:00|290.4|290.25|290.15|290|290.45|290.3|290.15|290|193
1663567200000|2022-09-19 06:00:00|290.1|289.95|289.85|289.7|290.1|289.95|289.85|289.7|196
1663567500000|2022-09-19 06:05:00|289.9|289.75|289.95|289.8|289.95|289.8|289.75|289.6|124
1663567800000|2022-09-19 06:10:00|289.9|289.75|289.95|289.8|290|289.8|289.85|289.7|158
1663568100000|2022-09-19 06:15:00|290|289.75|290.15|289.95|290.15|289.95|290|289.75|90
1663568400000|2022-09-19 06:20:00|290.1|290|290.05|289.9|290.15|290|290.05|289.9|52
1663568700000|2022-09-19 06:25:00|290.1|289.95|290.05|289.9|290.1|289.95|290|289.85|89
1663569000000|2022-09-19 06:30:00|290|289.85|290|289.85|290.05|289.9|289.95|289.8|70
1663569300000|2022-09-19 06:35:00|289.95|289.8|289.95|289.8|289.95|289.8|289.95|289.8|32
1663569600000|2022-09-19 06:40:00|289.9|289.75|289.85|289.7|289.95|289.75|289.85|289.7|91
1663569900000|2022-09-19 06:45:00|289.8|289.65|289.9|289.75|289.9|289.75|289.75|289.55|73
1663570200000|2022-09-19 06:50:00|289.85|289.7|289.9|289.75|289.9|289.75|289.8|289.65|83
1663570500000|2022-09-19 06:55:00|289.85|289.7|289.9|289.75|289.9|289.75|289.8|289.65|162
1663570800000|2022-09-19 07:00:00|289.85|289.7|289.65|289.5|289.85|289.7|289.6|289.45|331
1663571100000|2022-09-19 07:05:00|289.6|289.45|289.5|289.35|289.65|289.5|289.25|289.1|442
1663571400000|2022-09-19 07:10:00|289.55|289.4|289.55|289.4|289.65|289.5|289.5|289.35|206
1663571700000|2022-09-19 07:15:00|289.5|289.35|289.75|289.6|289.8|289.65|289.45|289.3|192
1663572000000|2022-09-19 07:20:00|289.8|289.65|289.5|289.35|289.8|289.65|289.45|289.3|149
1663572300000|2022-09-19 07:25:00|289.45|289.3|289.5|289.35|289.55|289.4|289.4|289.25|184
1663572600000|2022-09-19 07:30:00|289.45|289.3|289.5|289.35|289.55|289.4|289.4|289.2|308
1663572900000|2022-09-19 07:35:00|289.55|289.4|289.55|289.4|289.6|289.45|289.45|289.3|160
1663573200000|2022-09-19 07:40:00|289.5|289.35|289.45|289.3|289.55|289.35|289.4|289.25|253
1663573500000|2022-09-19 07:45:00|289.5|289.35|289.5|289.35|289.55|289.4|289.4|289.2|204
1663573800000|2022-09-19 07:50:00|289.45|289.3|289.55|289.4|289.65|289.5|289.3|289.15|131
1663574100000|2022-09-19 07:55:00|289.5|289.35|289.45|289.3|289.6|289.4|289.4|289.25|136
1663574400000|2022-09-19 08:00:00|289.4|289.25|289.5|289.35|289.5|289.35|289.35|289.2|152
1663574700000|2022-09-19 08:05:00|289.45|289.3|289.8|289.6|289.85|289.7|289.45|289.3|165
1663575000000|2022-09-19 08:10:00|289.75|289.65|289.8|289.65|289.9|289.7|289.75|289.6|107
1663575300000|2022-09-19 08:15:00|289.85|289.7|289.7|289.55|289.85|289.7|289.7|289.55|64
1663575600000|2022-09-19 08:20:00|289.75|289.6|289.8|289.65|289.8|289.65|289.7|289.55|78
1663575900000|2022-09-19 08:25:00|289.85|289.6|289.8|289.65|289.9|289.75|289.75|289.6|73
1663576200000|2022-09-19 08:30:00|289.75|289.6|289.75|289.6|289.8|289.65|289.7|289.55|137
1663576500000|2022-09-19 08:35:00|289.8|289.65|289.75|289.6|289.85|289.7|289.75|289.6|85
1663576800000|2022-09-19 08:40:00|289.65|289.5|289.8|289.65|289.85|289.65|289.65|289.5|192
1663577100000|2022-09-19 08:45:00|289.75|289.6|289.6|289.4|289.8|289.6|289.55|289.35|314
1663577400000|2022-09-19 08:50:00|289.55|289.45|289.6|289.45|289.75|289.6|289.55|289.4|183
1663577700000|2022-09-19 08:55:00|289.55|289.4|289.5|289.35|289.55|289.4|289.35|289.2|274
1663578000000|2022-09-19 09:00:00|289.45|289.3|289.4|289.25|289.6|289.45|289.35|289.2|613
1663578300000|2022-09-19 09:05:00|289.45|289.3|289.35|289.2|289.55|289.35|289.35|289.2|124
1663578600000|2022-09-19 09:10:00|289.3|289.15|289.3|289.15|289.4|289.2|289.3|289.15|111
1663578900000|2022-09-19 09:15:00|289.35|289.1|289.15|289|289.35|289.2|289.15|289|44
1663579200000|2022-09-19 09:20:00|289.5|288.9|289.5|288.9|289.6|289|289.4|288.8|0
1663579500000|2022-09-19 09:25:00|289.6|289|289.5|288.9|289.6|289|289.5|288.9|22
1663579800000|2022-09-19 09:30:00|289.4|288.8|289.3|288.7|289.5|288.9|289.3|288.7|0
1663580100000|2022-09-19 09:35:00|289.4|288.8|289.4|288.8|289.4|288.8|289.3|288.7|0
1663580400000|2022-09-19 09:40:00|289.5|288.9|289.3|288.7|289.5|288.9|289.2|288.6|0
1663580700000|2022-09-19 09:45:00|289.2|288.6|289.3|288.7|289.4|288.8|289.2|288.6|0
1663581000000|2022-09-19 09:50:00|289.25|288.9|289.35|289.15|289.35|289.2|289.15|288.9|28
1663581300000|2022-09-19 09:55:00|289.3|289.1|289.35|289.15|289.35|289.15|289.25|289.1|14
1663581600000|2022-09-19 10:00:00|289.3|289.1|289.2|289|289.35|289.15|289.15|289|8
1663581900000|2022-09-19 10:05:00|289.15|289.05|289.1|288.95|289.2|289.05|289.1|288.95|44
1663582200000|2022-09-19 10:10:00|289.15|289|289.1|288.9|289.2|289|289.05|288.85|51
1663582500000|2022-09-19 10:15:00|289.05|288.85|289.1|288.9|289.1|288.95|289.05|288.85|2
1663582800000|2022-09-19 10:20:00|289.05|288.95|289.2|289|289.2|289|289.05|288.9|2
1663583100000|2022-09-19 10:25:00||289.05||289.05||289.05||289|0
1663583400000|2022-09-19 10:30:00|289.25|289.1|289.25|289.05|289.25|289.1|289.15|288.95|11
1663583700000|2022-09-19 10:35:00|289.2|289.1|289.2|289.05|289.25|289.1|289.2|289.05|0
1663584000000|2022-09-19 10:40:00|289.25|289.1|289.25|289.1|289.25|289.1|289.2|289.05|0
1663584300000|2022-09-19 10:45:00|289.3|289.15|289.3|289.15|289.3|289.15|289.25|289.1|10
1663584600000|2022-09-19 10:50:00|289.35|289.2|289.35|289.2|289.4|289.2|289.3|289.1|17
1663584900000|2022-09-19 10:55:00|289.4|289.25|289.4|289.25|289.4|289.25|289.35|289.15|2
1663585200000|2022-09-19 11:00:00|289.45|289.3|289.4|289.25|289.45|289.3|289.4|289.25|16
1663585500000|2022-09-19 11:05:00|289.45|289.3|289.45|289.3|289.5|289.35|289.4|289.25|26
1663585800000|2022-09-19 11:10:00|289.4|289.25|289.5|289.35|289.55|289.4|289.4|289.25|31
1663586100000|2022-09-19 11:15:00|289.55|289.4|289.4|289.25|289.6|289.45|289.4|289.25|32
1663586400000|2022-09-19 11:20:00|289.35|289.2|289.4|289.25|289.45|289.3|289.35|289.2|29
1663586700000|2022-09-19 11:25:00|289.45|289.3|289.4|289.2|289.5|289.3|289.35|289.2|1
1663587000000|2022-09-19 11:30:00|289.35|289.15|289.45|289.2|289.45|289.25|289.35|289.15|0
1663587300000|2022-09-19 11:35:00|289.4|289.25|289.5|289.25|289.5|289.35|289.4|289.25|0
1663587600000|2022-09-19 11:40:00|289.45|289.3|289.4|289.2|289.5|289.3|289.35|289.2|3
1663587900000|2022-09-19 11:45:00|289.45|289.25|289.35|289.15|289.45|289.25|289.3|289.15|17
1663588200000|2022-09-19 11:50:00|289.4|289.2|289.45|289.25|289.45|289.3|289.35|289.2|4
1663588500000|2022-09-19 11:55:00|289.4|289.3|289.35|289.15|289.45|289.3|289.3|289.15|7
1663588800000|2022-09-19 12:00:00|289.3|289.1|289.3|289.15|289.4|289.25|289.3|289.1|6
1663589100000|2022-09-19 12:05:00|289.35|289.2|289.45|289.25|289.45|289.3|289.35|289.15|3
1663589400000|2022-09-19 12:10:00|289.4|289.3|289.4|289.25|289.45|289.3|289.35|289.2|15
1663589700000|2022-09-19 12:15:00|289.45|289.2|289.4|289.2|289.45|289.2|289.3|289.15|8
1663590000000|2022-09-19 12:20:00|289.35|289.25|289.4|289.25|289.45|289.25|289.35|289.15|2
1663590300000|2022-09-19 12:25:00|289.45|289.2|289.45|289.25|289.5|289.35|289.45|289.2|6
1663590600000|2022-09-19 12:30:00|289.4|289.3|289.4|289.25|289.45|289.3|289.3|289.15|14
1663590900000|2022-09-19 12:35:00|289.45|289.3|289.5|289.35|289.5|289.35|289.4|289.25|7
1663591200000|2022-09-19 12:40:00|289.55|289.4|289.6|289.45|289.65|289.5|289.5|289.35|51
1663591500000|2022-09-19 12:45:00|289.65|289.5|289.8|289.65|289.8|289.65|289.65|289.5|48
1663591800000|2022-09-19 12:50:00|289.85|289.7|289.8|289.65|289.85|289.7|289.75|289.6|35
1663592100000|2022-09-19 12:55:00|289.75|289.6|289.7|289.55|289.75|289.6|289.7|289.55|11
1663592400000|2022-09-19 13:00:00|289.65|289.5|289.7|289.5|289.7|289.55|289.65|289.5|20
1663592700000|2022-09-19 13:05:00|289.65|289.55|289.7|289.55|289.7|289.55|289.6|289.45|8
1663593000000|2022-09-19 13:10:00|289.65|289.5|289.7|289.55|289.7|289.55|289.65|289.5|4
1663593300000|2022-09-19 13:15:00|289.65|289.5|289.55|289.4|289.7|289.55|289.55|289.4|34
1663593600000|2022-09-19 13:20:00|289.5|289.35|289.5|289.35|289.55|289.4|289.45|289.3|75
1663593900000|2022-09-19 13:25:00|289.55|289.3|289.35|289.2|289.55|289.35|289.35|289.2|83
1663594200000|2022-09-19 13:30:00|289.3|289.15|289.7|289.55|289.7|289.55|288.85|288.65|278
1663594500000|2022-09-19 13:35:00|289.65|289.5|289.75|289.6|289.8|289.6|289.5|289.3|161
1663594800000|2022-09-19 13:40:00|289.7|289.55|290.1|289.95|290.25|290.1|289.7|289.55|206
1663595100000|2022-09-19 13:45:00|290.05|289.9|290|289.85|290.2|290|289.9|289.7|50
1663595400000|2022-09-19 13:50:00|290.05|289.9|290.4|290.25|290.55|290.4|290|289.85|139
1663595700000|2022-09-19 13:55:00|290.35|290.2|290.35|290.15|290.55|290.35|290.05|289.9|62
1663596000000|2022-09-19 14:00:00|290.3|290.1|290.2|290.05|290.3|290.1|289.9|289.7|38
1663596300000|2022-09-19 14:05:00|290.15|290|290.3|290.1|290.35|290.2|290.05|289.85|37
1663596600000|2022-09-19 14:10:00|290.25|290.05|290.4|290.2|290.7|290.5|290.2|290|97
1663596900000|2022-09-19 14:15:00|290.35|290.1|290.3|290.1|290.7|290.55|290.25|290.05|65
1663597200000|2022-09-19 14:20:00|290.35|290.15|290.45|290.2|290.45|290.2|290.1|289.9|34
1663597500000|2022-09-19 14:25:00|290.5|290.25|290.45|290.3|290.6|290.4|290.35|290.15|83
1663597800000|2022-09-19 14:30:00|290.5|290.25|290.5|290.35|290.55|290.4|290.3|290.1|68
1663598100000|2022-09-19 14:35:00|290.45|290.3|290.8|290.6|290.85|290.7|290.45|290.3|83
1663598400000|2022-09-19 14:40:00|290.85|290.65|291.05|290.85|291.05|290.9|290.8|290.6|67
1663598700000|2022-09-19 14:45:00|291|290.9|291.1|290.9|291.25|291.1|291|290.85|84
1663599000000|2022-09-19 14:50:00|291.05|290.95|290.85|290.65|291.15|290.95|290.8|290.6|101
1663599300000|2022-09-19 14:55:00|290.9|290.7|290.85|290.7|291|290.8|290.75|290.55|22
1663599600000|2022-09-19 15:00:00|290.9|290.75|291.05|290.85|291.1|290.9|290.8|290.6|51
1663599900000|2022-09-19 15:05:00|291|290.8|291.2|291|291.25|291.1|291|290.8|29
1663600200000|2022-09-19 15:10:00|291.25|291.05|291.1|290.9|291.3|291.1|291|290.8|26
1663600500000|2022-09-19 15:15:00|291.05|290.95|291|290.8|291.3|291.15|291|290.8|24
1663600800000|2022-09-19 15:20:00|290.95|290.85|290.6|290.45|290.95|290.85|290.6|290.45|63
1663601100000|2022-09-19 15:25:00|290.65|290.5|290.45|290.25|290.75|290.55|290.45|290.25|83
1663601400000|2022-09-19 15:30:00|290.4|290.3|290.55|290.4|290.7|290.5|290.3|290.15|32
1663601700000|2022-09-19 15:35:00|290.5|290.35|290.35|290.15|290.5|290.4|290.2|290.05|29
1663602000000|2022-09-19 15:40:00|290.4|290.2|290.45|290.3|290.55|290.4|290.4|290.2|11
1663602300000|2022-09-19 15:45:00|290.5|290.25|290.6|290.45|290.65|290.45|290.5|290.25|19
1663602600000|2022-09-19 15:50:00|290.65|290.4|290.75|290.55|290.9|290.7|290.65|290.4|13
1663602900000|2022-09-19 15:55:00|290.8|290.6|290.65|290.45|290.85|290.65|290.6|290.4|3
1663603200000|2022-09-19 16:00:00|290.7|290.5|290.65|290.45|290.85|290.7|290.65|290.45|1
1663603500000|2022-09-19 16:05:00|290.7|290.5|290.8|290.6|290.9|290.7|290.5|290.3|2
1663603800000|2022-09-19 16:10:00|290.85|290.65|290.85|290.65|290.95|290.8|290.8|290.6|4
1663604100000|2022-09-19 16:15:00|290.8|290.6|290.9|290.7|291|290.85|290.75|290.55|4
1663604400000|2022-09-19 16:20:00|290.95|290.75|291.05|290.85|291.05|290.85|290.8|290.65|11
1663604700000|2022-09-19 16:25:00|291|290.75|290.85|290.65|291.05|290.85|290.7|290.55|3
1663605000000|2022-09-19 16:30:00|290.8|290.6|291.05|290.9|291.05|290.9|290.8|290.6|8
1663605300000|2022-09-19 16:35:00|291.1|290.85|291.15|290.95|291.15|291|291|290.8|22
1663605600000|2022-09-19 16:40:00|291.1|290.9|291.1|290.9|291.15|290.95|291|290.8|8
1663605900000|2022-09-19 16:45:00|291.05|290.95|291.05|290.85|291.1|290.95|291|290.8|6
1663606200000|2022-09-19 16:50:00|291.1|290.9|291.15|291|291.25|291.05|291.1|290.85|16
1663606500000|2022-09-19 16:55:00|291.2|290.95|291.25|291.1|291.25|291.1|291.15|290.95|13
1663606800000|2022-09-19 17:00:00|291.3|291.05|291.25|291.05|291.3|291.15|291.2|291.05|11
1663607100000|2022-09-19 17:05:00|291.2|291|291.25|291.05|291.3|291.1|291.15|291|3
1663607400000|2022-09-19 17:10:00|291.3|291.1|291.4|291.2|291.45|291.25|291.25|291.05|54
1663607700000|2022-09-19 17:15:00|291.35|291.15|291.35|291.2|291.4|291.25|291.25|291.1|29
1663608000000|2022-09-19 17:20:00|291.4|291.25|291.35|291.2|291.45|291.25|291.3|291.1|10
1663608300000|2022-09-19 17:25:00|291.3|291.15|291.3|291.1|291.35|291.2|291.2|291|30
1663608600000|2022-09-19 17:30:00|291.25|291.15|291.1|290.95|291.3|291.15|291.1|290.9|7
1663608900000|2022-09-19 17:35:00|291.15|290.9|291|290.8|291.15|290.95|290.95|290.75|12
1663609200000|2022-09-19 17:40:00|291.05|290.85|291.05|290.9|291.1|290.95|290.95|290.8|25
1663609500000|2022-09-19 17:45:00|291.1|290.95|291.1|290.9|291.2|291.05|291.05|290.9|32
1663609800000|2022-09-19 17:50:00|291.05|290.95|291.05|290.85|291.1|290.95|291|290.8|9
1663610100000|2022-09-19 17:55:00|291|290.9|290.95|290.75|291.1|290.95|290.9|290.75|18
1663610400000|2022-09-19 18:00:00|291|290.8|290.95|290.8|291.05|290.85|290.9|290.75|3
1663610700000|2022-09-19 18:05:00|291|290.85|291.05|290.9|291.05|290.9|290.9|290.7|3
1663611000000|2022-09-19 18:10:00|291|290.85|290.95|290.75|291.05|290.9|290.9|290.75|3
1663611300000|2022-09-19 18:15:00|290.9|290.7|291|290.8|291.1|290.95|290.9|290.7|3
1663611600000|2022-09-19 18:20:00|291.05|290.85|290.9|290.7|291.05|290.9|290.85|290.7|1
1663611900000|2022-09-19 18:25:00|290.85|290.75|291.1|290.9|291.1|290.95|290.85|290.7|1
1663612200000|2022-09-19 18:30:00|291.15|290.95|291.25|291.05|291.25|291.1|291.1|290.9|1
1663612500000|2022-09-19 18:35:00|291.2|291.1|291.35|291.15|291.35|291.2|291.15|291|12
1663612800000|2022-09-19 18:40:00|291.3|291.1|291.2|291|291.35|291.15|291.15|291|6
1663613100000|2022-09-19 18:45:00|291.15|291.05|291.15|290.95|291.25|291.1|291.1|290.9|1
1663613400000|2022-09-19 18:50:00|291.2|291|291.3|291.1|291.35|291.2|291.15|290.95|4
1663613700000|2022-09-19 18:55:00|291.25|291.15|291.35|291.15|291.4|291.2|291.25|291.05|8
1663614000000|2022-09-19 19:00:00|291.4|291.2|291.6|291.45|291.65|291.5|291.4|291.15|44
1663614300000|2022-09-19 19:05:00|291.65|291.5|291.6|291.4|291.75|291.55|291.5|291.35|55
1663614600000|2022-09-19 19:10:00|291.55|291.45|291.75|291.6|291.85|291.7|291.55|291.35|35
1663614900000|2022-09-19 19:15:00|291.8|291.65|291.7|291.55|291.85|291.7|291.7|291.55|19
1663615200000|2022-09-19 19:20:00|291.75|291.5|291.75|291.55|291.8|291.6|291.65|291.5|11
1663615500000|2022-09-19 19:25:00|291.7|291.5|291.75|291.55|291.85|291.7|291.7|291.5|15
1663615800000|2022-09-19 19:30:00|291.8|291.6|291.85|291.65|291.95|291.75|291.8|291.6|10
1663616100000|2022-09-19 19:35:00|291.8|291.6|291.9|291.75|291.95|291.8|291.75|291.6|6
1663616400000|2022-09-19 19:40:00|291.95|291.7|291.9|291.75|292|291.85|291.85|291.65|9
1663616700000|2022-09-19 19:45:00|291.85|291.7|291.95|291.75|292|291.8|291.8|291.65|7
1663617000000|2022-09-19 19:50:00|291.9|291.7|292|291.8|292|291.8|291.75|291.55|3
1663617300000|2022-09-19 19:55:00|291.95|291.75|292.2|292|292.2|292.05|291.9|291.75|63
1663617600000|2022-09-19 20:00:00|292.15|292.05|292.4|292.15|292.5|292.3|292.15|292|14
1663617900000|2022-09-19 20:05:00|292.3|292.2|292.25|292|292.4|292.2|292.2|291.95|3
1663618200000|2022-09-19 20:10:00|292.2|292.05|292.25|292.05|292.3|292.1|292.2|292|1
1663618500000|2022-09-19 20:15:00|292.2|292.1|292.25|292|292.25|292.1|292.2|292|1
1663618800000|2022-09-19 20:20:00|292.2|292.05|292.25|292|292.25|292.05|292.2|292|0
1663619100000|2022-09-19 20:25:00|292.2|292.05|292.25|292.05|292.3|292.1|292.2|292|2
1663619400000|2022-09-19 20:30:00|292.2|292.1|292.3|292.1|292.3|292.1|292.2|292.05|0
1663619700000|2022-09-19 20:35:00|292.25|292.05|292.35|292.15|292.35|292.15|292.25|292.05|5
1663620000000|2022-09-19 20:40:00|292.3|292.1|292.35|292|292.45|292.15|292.3|292|9
1663620300000|2022-09-19 20:45:00|292.4|292.05|292.45|292.15|292.6|292.35|292.15|291.9|157
1663620600000|2022-09-19 20:50:00|292.5|292.2|292.4|292.1|292.5|292.25|292.25|292.05|15
1663620900000|2022-09-19 20:55:00|292.3|292|292.3|292|292.5|292.2|292.15|291.85|32
1663621200000|2022-09-19 21:00:00|292.35|292.05|292.6|291.9|292.65|292.05|292.35|291.9|0
1663621800000|2022-09-19 21:10:00|292.7|291.95|292.6|292|292.7|292.15|292.6|291.95|2
1663622100000|2022-09-19 21:15:00|292.7|292.1|292.7|292.1|292.7|292.1|292.6|292|0
1663622400000|2022-09-19 21:20:00|292.6|292|292.7|292.1|292.7|292.1|292.6|292|0
1663624800000|2022-09-19 22:00:00|292.6|292|292.5|291.9|292.7|292.1|292.4|291.8|0
1663625100000|2022-09-19 22:05:00|292.4|291.8|292.5|291.9|292.5|291.9|292.4|291.8|0
1663625400000|2022-09-19 22:10:00|292.6|292|292.5|291.9|292.6|292|292.5|291.9|0
1663625700000|2022-09-19 22:15:00|292.6|292|292.6|292|292.6|292|292.5|291.9|0
1663626000000|2022-09-19 22:20:00|292.7|292.1|292.7|292.1|292.8|292.2|292.6|292|0
1663626300000|2022-09-19 22:25:00|293|292.4|293|292.4|293.2|292.6|293|292.4|0
1663626600000|2022-09-19 22:30:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1663626900000|2022-09-19 22:35:00|292.7|292.1|292.8|292.2|292.8|292.2|292.7|292.1|0
1663627200000|2022-09-19 22:40:00|292.7|292.1|292.8|292.2|292.8|292.2|292.7|292.1|0
1663628100000|2022-09-19 22:55:00|292.7|292.1|292.7|292.1|292.8|292.2|292.7|292.1|0
1663629000000|2022-09-19 23:10:00|292.6|292|292.7|292.1|292.7|292.1|292.6|292|0
1663629300000|2022-09-19 23:15:00|292.8|292.2|292.7|292.1|292.8|292.2|292.7|292.1|0
1663629600000|2022-09-19 23:20:00|292.8|292.2|292.7|292.1|292.8|292.2|292.7|292.1|0
1663629900000|2022-09-19 23:25:00|292.8|292.2|292.8|292.2|292.8|292.2|292.7|292.1|0
1663630200000|2022-09-19 23:30:00|292.9|292.3|292.9|292.3|293|292.4|292.8|292.2|0
1663630500000|2022-09-19 23:35:00|292.8|292.2|292.8|292.2|292.9|292.3|292.8|292.2|0
1663630800000|2022-09-19 23:40:00|292.9|292.3|292.8|292.2|292.9|292.3|292.8|292.2|0
1663631100000|2022-09-19 23:45:00|292.9|292.3|292.9|292.3|292.9|292.3|292.8|292.2|0
1663631400000|2022-09-19 23:50:00|293|292.4|293|292.4|293.1|292.5|293|292.4|0
1663631700000|2022-09-19 23:55:00|293.1|292.5|293.1|292.5|293.1|292.5|293|292.4|0
1663632000000|2022-09-20 00:00:00|293|292.4|293.1|292.5|293.1|292.5|292.9|292.3|0
1663632600000|2022-09-20 00:10:00|293|292.4|293.1|292.5|293.1|292.5|293|292.4|0
1663632900000|2022-09-20 00:15:00|293|292.4|293|292.4|293.1|292.5|293|292.4|0
1663633200000|2022-09-20 00:20:00|292.9|292.3|293|292.4|293|292.4|292.9|292.3|0
1663633500000|2022-09-20 00:25:00|292.9|292.3|292.9|292.3|292.9|292.3|292.9|292.3|0
1663633800000|2022-09-20 00:30:00|293.45|293.1|292.85|292.7|294.3|293.7|292.85|292.7|600
1663634100000|2022-09-20 00:35:00|292.9|292.75|292.8|292.6|292.9|292.75|292.65|292.5|302
1663634400000|2022-09-20 00:40:00|292.85|292.65|292.65|292.45|292.85|292.65|292.6|292.45|75
1663634700000|2022-09-20 00:45:00|292.7|292.5|292.6|292.45|292.8|292.65|292.6|292.4|96
1663635000000|2022-09-20 00:50:00|292.65|292.5|292.55|292.4|292.7|292.55|292.4|292.25|118
1663635300000|2022-09-20 00:55:00|292.5|292.35|292.8|292.65|292.85|292.7|292.5|292.3|271
1663635600000|2022-09-20 01:00:00|292.75|292.6|292.85|292.7|292.95|292.8|292.15|291.95|561
1663635900000|2022-09-20 01:05:00|292.7|292.55|292.7|292.5|292.85|292.65|292.55|292.4|275
1663636200000|2022-09-20 01:10:00|292.6|292.55|292.85|292.65|292.95|292.75|292.55|292.4|228
1663636500000|2022-09-20 01:15:00|292.8|292.7|292.9|292.75|292.9|292.75|292.6|292.45|420
1663636800000|2022-09-20 01:20:00|292.95|292.8|292.85|292.7|293|292.85|292.8|292.65|220
1663637100000|2022-09-20 01:25:00|292.9|292.75|292.95|292.8|293|292.85|292.8|292.65|210
1663637400000|2022-09-20 01:30:00|292.9|292.75|292.6|292.45|292.95|292.75|292.6|292.45|268
1663637700000|2022-09-20 01:35:00|292.65|292.5|292.2|292.05|292.65|292.5|292.15|292|204
1663638000000|2022-09-20 01:40:00|292.25|292.1|292.25|292.1|292.25|292.1|292.15|292|131
1663638300000|2022-09-20 01:45:00|292.2|292.05|292.2|292.05|292.3|292.1|292.2|292.05|123
1663638600000|2022-09-20 01:50:00|292.25|292.1|292.45|292.3|292.5|292.3|292.25|292.1|140
1663638900000|2022-09-20 01:55:00|292.4|292.25|292.35|292.2|292.4|292.3|292.3|292.15|128
1663639200000|2022-09-20 02:00:00|292.3|292.1|292.3|292.15|292.3|292.15|292.2|292.05|105
1663639500000|2022-09-20 02:05:00|292.35|292.2|292.4|292.25|292.4|292.25|292.2|292.05|165
1663639800000|2022-09-20 02:10:00|292.45|292.3|292.6|292.45|292.7|292.5|292.4|292.3|107
1663640100000|2022-09-20 02:15:00|292.65|292.5|292.5|292.35|292.7|292.5|292.5|292.35|90
1663640400000|2022-09-20 02:20:00|292.45|292.3|292.45|292.3|292.5|292.35|292.4|292.25|114
1663640700000|2022-09-20 02:25:00|292.5|292.35|292.4|292.25|292.5|292.35|292.4|292.25|106
1663641000000|2022-09-20 02:30:00|292.45|292.3|292.6|292.45|292.65|292.5|292.45|292.3|141
1663641300000|2022-09-20 02:35:00|292.65|292.5|292.6|292.45|292.65|292.5|292.55|292.4|96
1663641600000|2022-09-20 02:40:00|292.55|292.4|292.6|292.45|292.6|292.45|292.55|292.4|54
1663641900000|2022-09-20 02:45:00|292.55|292.35|292.45|292.3|292.55|292.4|292.45|292.3|140
1663642200000|2022-09-20 02:50:00|292.5|292.35|292.55|292.4|292.55|292.4|292.45|292.3|112
1663642500000|2022-09-20 02:55:00|292.6|292.45|292.65|292.5|292.65|292.5|292.6|292.45|72
1663642800000|2022-09-20 03:00:00|292.6|292.45|292.55|292.4|292.7|292.5|292.55|292.4|127
1663643100000|2022-09-20 03:05:00|292.5|292.35|292.55|292.4|292.55|292.4|292.45|292.3|46
1663643400000|2022-09-20 03:10:00|292.6|292.45|292.65|292.5|292.7|292.55|292.55|292.4|107
1663643700000|2022-09-20 03:15:00|292.6|292.45|292.45|292.3|292.6|292.45|292.4|292.25|247
1663644000000|2022-09-20 03:20:00|292.5|292.35|292.6|292.45|292.65|292.45|292.5|292.35|99
1663644300000|2022-09-20 03:25:00|292.65|292.5|292.65|292.5|292.65|292.5|292.65|292.5|29
1663644600000|2022-09-20 03:30:00|292.7|292.55|292.85|292.7|292.85|292.7|292.7|292.55|107
1663644900000|2022-09-20 03:35:00|292.9|292.75|292.85|292.7|292.95|292.8|292.85|292.7|364
1663645200000|2022-09-20 03:40:00|292.9|292.75|292.8|292.65|292.9|292.75|292.75|292.6|127
1663645500000|2022-09-20 03:45:00|292.75|292.6|292.85|292.7|292.85|292.7|292.75|292.6|107
1663645800000|2022-09-20 03:50:00|292.8|292.65|292.8|292.65|292.9|292.75|292.8|292.65|67
1663646100000|2022-09-20 03:55:00|292.85|292.7|292.75|292.6|292.9|292.75|292.7|292.55|163
1663646400000|2022-09-20 04:00:00|292.8|292.65|292.85|292.7|292.9|292.75|292.8|292.65|109
1663646700000|2022-09-20 04:05:00|292.9|292.65|292.9|292.75|292.9|292.75|292.85|292.65|119
1663647000000|2022-09-20 04:10:00|292.85|292.7|292.85|292.7|292.9|292.75|292.8|292.65|160
1663647300000|2022-09-20 04:15:00|292.8|292.65|292.8|292.65|292.85|292.7|292.8|292.6|118
1663647600000|2022-09-20 04:20:00|292.75|292.6|292.85|292.7|292.9|292.75|292.75|292.6|120
1663647900000|2022-09-20 04:25:00|292.8|292.65|292.75|292.6|292.8|292.65|292.7|292.55|140
1663648200000|2022-09-20 04:30:00|292.8|292.55|292.7|292.55|292.8|292.6|292.65|292.5|141
1663648500000|2022-09-20 04:35:00|292.65|292.5|292.65|292.5|292.7|292.55|292.65|292.5|96
1663648800000|2022-09-20 04:40:00|292.6|292.45|292.6|292.45|292.6|292.45|292.6|292.45|65
1663649100000|2022-09-20 04:45:00|292.65|292.5|292.65|292.5|292.65|292.5|292.65|292.45|166
1663649400000|2022-09-20 04:50:00|||||||||43
1663649700000|2022-09-20 04:55:00|292.6|292.45|292.6|292.45|292.6|292.45|292.6|292.45|134
1663650000000|2022-09-20 05:00:00|292.55|292.4|292.5|292.35|292.55|292.4|292.45|292.3|215
1663650300000|2022-09-20 05:05:00|292.55|292.4|292.55|292.4|292.55|292.4|292.5|292.35|143
1663650600000|2022-09-20 05:10:00|292.6|292.45|292.65|292.5|292.7|292.5|292.6|292.45|129
1663650900000|2022-09-20 05:15:00|292.6|292.45|292.65|292.5|292.65|292.5|292.6|292.45|109
1663651200000|2022-09-20 05:20:00|||||||||42
1663651500000|2022-09-20 05:25:00|292.6|292.45|292.55|292.4|292.6|292.45|292.5|292.35|194
1663651800000|2022-09-20 05:30:00|292.6|292.45|292.65|292.5|292.65|292.5|292.6|292.45|88
1663652100000|2022-09-20 05:35:00|292.7|292.55|292.75|292.6|292.75|292.6|292.7|292.55|67
1663652400000|2022-09-20 05:40:00|292.8|292.65|292.7|292.55|292.8|292.65|292.7|292.55|177
1663652700000|2022-09-20 05:45:00|292.75|292.6|292.7|292.55|292.8|292.65|292.7|292.55|159
1663653000000|2022-09-20 05:50:00|292.75|292.6|292.65|292.5|292.75|292.6|292.65|292.5|67
1663653300000|2022-09-20 05:55:00|292.6|292.45|292.5|292.35|292.6|292.45|292.5|292.35|65
1663653600000|2022-09-20 06:00:00|292.55|292.4|292.45|292.3|292.65|292.5|292.4|292.25|240
1663653900000|2022-09-20 06:05:00|292.5|292.35|292.5|292.35|292.5|292.35|292.4|292.25|113
1663654200000|2022-09-20 06:10:00|292.55|292.4|292.6|292.45|292.6|292.45|292.55|292.4|61
1663654500000|2022-09-20 06:15:00|292.5|292.35|292.5|292.35|292.5|292.35|292.5|292.35|92
1663654800000|2022-09-20 06:20:00|292.55|292.4|292.55|292.4|292.6|292.45|292.55|292.4|92
1663655100000|2022-09-20 06:25:00|292.6|292.45|292.6|292.45|292.6|292.45|292.6|292.45|50
1663655400000|2022-09-20 06:30:00|292.55|292.4|292.5|292.35|292.55|292.4|292.5|292.35|87
1663655700000|2022-09-20 06:35:00|292.45|292.3|292.5|292.35|292.5|292.35|292.45|292.25|114
1663656000000|2022-09-20 06:40:00|292.45|292.3|292.45|292.3|292.45|292.3|292.45|292.3|82
1663656300000|2022-09-20 06:45:00|292.5|292.35|292.5|292.35|292.5|292.35|292.45|292.3|83
1663656600000|2022-09-20 06:50:00|292.55|292.4|292.65|292.5|292.65|292.5|292.55|292.4|81
1663656900000|2022-09-20 06:55:00|292.7|292.55|292.65|292.5|292.7|292.55|292.65|292.5|83
1663657200000|2022-09-20 07:00:00|292.75|292.55|292.8|292.65|292.8|292.65|292.65|292.5|260
1663657500000|2022-09-20 07:05:00|292.85|292.7|292.95|292.8|293.05|292.9|292.85|292.7|425
1663657800000|2022-09-20 07:10:00|293|292.85|293.15|293|293.25|293.1|293|292.85|407
1663658100000|2022-09-20 07:15:00|293.2|293.05|293.2|293.05|293.2|293.05|293.05|292.9|367
1663658400000|2022-09-20 07:20:00|293.25|293.1|293.15|293|293.25|293.1|293.15|293|359
1663658700000|2022-09-20 07:25:00|293.2|293.05|293.1|292.95|293.2|293.05|293.05|292.9|263
1663659000000|2022-09-20 07:30:00|293.15|293|292.95|292.8|293.2|293.05|292.95|292.8|397
1663659300000|2022-09-20 07:35:00|293|292.85|292.9|292.75|293|292.85|292.9|292.75|290
1663659600000|2022-09-20 07:40:00|292.85|292.7|292.65|292.5|292.85|292.7|292.6|292.45|403
1663659900000|2022-09-20 07:45:00|292.6|292.45|292.65|292.5|292.7|292.55|292.55|292.35|253
1663660200000|2022-09-20 07:50:00|292.6|292.45|292.55|292.4|292.6|292.5|292.55|292.4|109
1663660500000|2022-09-20 07:55:00|292.5|292.35|292.35|292.2|292.55|292.4|292.3|292.15|146
1663660800000|2022-09-20 08:00:00|292.3|292.15|292.2|292.05|292.35|292.2|292.15|292|227
1663661100000|2022-09-20 08:05:00|292.15|292|292|291.85|292.2|292.05|291.95|291.75|165
1663661400000|2022-09-20 08:10:00|291.95|291.8|291.95|291.8|292|291.85|291.85|291.65|270
1663661700000|2022-09-20 08:15:00|291.9|291.75|291.8|291.65|291.9|291.75|291.8|291.65|122
1663662000000|2022-09-20 08:20:00|291.75|291.6|291.75|291.6|291.8|291.65|291.65|291.5|164
1663662300000|2022-09-20 08:25:00|291.8|291.65|291.9|291.75|291.9|291.75|291.7|291.5|104
1663662600000|2022-09-20 08:30:00|291.95|291.7|292.05|291.9|292.1|291.95|291.9|291.7|149
1663662900000|2022-09-20 08:35:00|292.1|291.95|292.2|292.05|292.25|292.1|292.05|291.9|114
1663663200000|2022-09-20 08:40:00|292.15|292|292.2|292.05|292.35|292.2|292.15|292|144
1663663500000|2022-09-20 08:45:00|292.15|292|292.25|292.1|292.25|292.1|292.1|291.95|131
1663663800000|2022-09-20 08:50:00|292.3|292.15|292.05|291.9|292.3|292.15|292.05|291.9|237
1663664100000|2022-09-20 08:55:00|292.1|291.95|292.2|292.05|292.25|292.05|291.95|291.8|866
1663664400000|2022-09-20 09:00:00|292.15|292|292.05|291.9|292.35|292.15|292.05|291.9|787
1663664700000|2022-09-20 09:05:00|292.1|291.95|291.9|291.75|292.1|291.95|291.9|291.75|267
1663665000000|2022-09-20 09:10:00|291.85|291.7|291.8|291.65|291.9|291.75|291.75|291.6|104
1663665300000|2022-09-20 09:15:00|291.75|291.6|291.7|291.55|291.8|291.65|291.7|291.55|69
1663665600000|2022-09-20 09:20:00|291.9|291.3|291.7|291.1|292|291.4|291.7|291.1|0
1663665900000|2022-09-20 09:25:00|291.8|291.2|291.9|291.3|292|291.4|291.7|291.1|40
1663666200000|2022-09-20 09:30:00|292|291.4|291.9|291.3|292.1|291.5|291.9|291.3|0
1663666500000|2022-09-20 09:35:00|291.8|291.2|291.9|291.3|291.9|291.3|291.8|291.2|0
1663666800000|2022-09-20 09:40:00|291.8|291.2|291.7|291.1|291.9|291.3|291.7|291.1|0
1663667100000|2022-09-20 09:45:00|291.6|291|291.6|291|291.7|291.1|291.5|290.9|0
1663667400000|2022-09-20 09:50:00|291.65|291.35|291.65|291.45|291.75|291.55|291.55|291.35|215
1663667700000|2022-09-20 09:55:00|291.6|291.5|291.7|291.55|291.75|291.6|291.6|291.45|33
1663668000000|2022-09-20 10:00:00|291.65|291.5|291.65|291.5|291.7|291.55|291.6|291.4|32
1663668300000|2022-09-20 10:05:00|291.6|291.45|291.45|291.3|291.65|291.5|291.45|291.3|25
1663668600000|2022-09-20 10:10:00|291.5|291.35|291.6|291.4|291.6|291.45|291.45|291.25|11
1663668900000|2022-09-20 10:15:00|291.55|291.45|291.55|291.4|291.6|291.45|291.5|291.3|7
1663669200000|2022-09-20 10:20:00|291.5|291.35|291.4|291.25|291.55|291.4|291.4|291.25|38
1663669500000|2022-09-20 10:25:00|291.45|291.3|291.5|291.35|291.55|291.4|291.4|291.25|46
1663669800000|2022-09-20 10:30:00|291.55|291.4|291.55|291.4|291.6|291.4|291.5|291.35|1
1663670100000|2022-09-20 10:35:00|291.6|291.45|291.6|291.4|291.6|291.45|291.55|291.4|2
1663670400000|2022-09-20 10:40:00|291.55|291.35|291.5|291.3|291.6|291.35|291.45|291.3|8
1663670700000|2022-09-20 10:45:00|291.45|291.35|291.55|291.35|291.55|291.4|291.4|291.25|0
1663671000000|2022-09-20 10:50:00|291.6|291.4|291.5|291.35|291.6|291.45|291.5|291.35|4
1663671300000|2022-09-20 10:55:00|291.45|291.3|291.5|291.3|291.5|291.35|291.45|291.3|0
1663671600000|2022-09-20 11:00:00|291.45|291.25|291.5|291.3|291.5|291.3|291.35|291.2|34
1663671900000|2022-09-20 11:05:00|291.45|291.35|291.65|291.45|291.7|291.5|291.45|291.35|26
1663672200000|2022-09-20 11:10:00|291.6|291.4|291.55|291.4|291.65|291.4|291.5|291.35|12
1663672500000|2022-09-20 11:15:00|291.6|291.45|291.8|291.6|291.8|291.65|291.6|291.4|12
1663672800000|2022-09-20 11:20:00|291.75|291.55|291.7|291.5|291.75|291.6|291.65|291.5|0
1663673100000|2022-09-20 11:25:00|291.65|291.55|291.75|291.55|291.75|291.6|291.65|291.5|4
1663673400000|2022-09-20 11:30:00|291.7|291.6|291.7|291.55|291.75|291.6|291.7|291.55|22
1663673700000|2022-09-20 11:35:00|||||||||1
1663674000000|2022-09-20 11:40:00|291.65|291.5|291.7|291.5|291.75|291.6|291.6|291.4|82
1663674300000|2022-09-20 11:45:00|291.65|291.55|291.75|291.55|291.75|291.6|291.6|291.45|10
1663674600000|2022-09-20 11:50:00|291.7|291.6|291.7|291.55|291.75|291.6|291.7|291.5|16
1663674900000|2022-09-20 11:55:00|291.65|291.5|291.65|291.5|291.7|291.55|291.65|291.5|1
1663675200000|2022-09-20 12:00:00|291.7|291.55|291.45|291.3|291.75|291.55|291.45|291.3|73
1663675500000|2022-09-20 12:05:00|291.5|291.35|291.35|291.15|291.5|291.35|291.35|291.15|64
1663675800000|2022-09-20 12:10:00|291.3|291.2|291.3|291.15|291.45|291.3|291.3|291.15|11
1663676100000|2022-09-20 12:15:00|291.25|291.1|291.4|291.2|291.45|291.25|291.25|291.05|14
1663676400000|2022-09-20 12:20:00|291.35|291.25|291.4|291.25|291.45|291.25|291.3|291.15|25
1663676700000|2022-09-20 12:25:00|291.35|291.2|291.35|291.15|291.4|291.25|291.3|291.1|59
1663677000000|2022-09-20 12:30:00|291.3|291.2|291.3|291.15|291.45|291.3|291.3|291.1|98
1663677300000|2022-09-20 12:35:00|291.35|291.2|291.35|291.2|291.35|291.2|291.25|291.05|34
1663677600000|2022-09-20 12:40:00|291.3|291.15|291.35|291.15|291.4|291.25|291.3|291.15|17
1663677900000|2022-09-20 12:45:00|291.3|291.2|291.4|291.2|291.4|291.25|291.3|291.15|20
1663678200000|2022-09-20 12:50:00|291.35|291.25|291.5|291.35|291.55|291.35|291.35|291.2|9
1663678500000|2022-09-20 12:55:00|291.45|291.3|291.4|291.25|291.55|291.35|291.4|291.25|4
1663678800000|2022-09-20 13:00:00|291.45|291.2|291.5|291.3|291.5|291.35|291.4|291.2|12
1663679100000|2022-09-20 13:05:00|291.45|291.35|291.45|291.25|291.5|291.35|291.4|291.25|15
1663679400000|2022-09-20 13:10:00|291.4|291.3|291.45|291.25|291.45|291.3|291.35|291.2|2
1663679700000|2022-09-20 13:15:00|291.4|291.2|291.35|291.2|291.4|291.25|291.3|291.15|9
1663680000000|2022-09-20 13:20:00|291.3|291.15|291.2|291|291.35|291.2|291.15|291|98
1663680300000|2022-09-20 13:25:00|291.15|291.05|291.2|291.05|291.2|291.05|291.1|290.95|24
1663680600000|2022-09-20 13:30:00|291.25|291.1|291.5|291.3|291.65|291.45|291.2|291.05|58
1663680900000|2022-09-20 13:35:00|291.45|291.25|291.25|291.05|291.55|291.35|291.1|290.95|46
1663681200000|2022-09-20 13:40:00|291.2|291.1|290.95|290.8|291.35|291.15|290.85|290.7|80
1663681500000|2022-09-20 13:45:00|290.9|290.75|290.95|290.8|291.2|291|290.8|290.6|54
1663681800000|2022-09-20 13:50:00|290.9|290.7|290.95|290.75|290.95|290.8|290.65|290.5|10
1663682100000|2022-09-20 13:55:00|291|290.8|290.85|290.65|291.15|290.95|290.75|290.6|16
1663682400000|2022-09-20 14:00:00|290.8|290.6|290.7|290.55|290.95|290.8|290.6|290.45|69
1663682700000|2022-09-20 14:05:00|290.75|290.5|291|290.85|291.1|290.9|290.75|290.5|67
1663683000000|2022-09-20 14:10:00|291.05|290.9|290.55|290.4|291.1|290.95|290.5|290.3|82
1663683300000|2022-09-20 14:15:00|290.6|290.45|290.5|290.3|290.75|290.55|290.4|290.25|36
1663683600000|2022-09-20 14:20:00|290.55|290.25|290.45|290.25|290.7|290.5|290.4|290.25|12
1663683900000|2022-09-20 14:25:00|290.4|290.2|290.6|290.45|290.7|290.55|290.3|290.15|22
1663684200000|2022-09-20 14:30:00|290.55|290.4|290.3|290.15|290.55|290.4|290.3|290.15|15
1663684500000|2022-09-20 14:35:00|290.35|290.1|290.05|289.9|290.35|290.2|289.95|289.8|51
1663684800000|2022-09-20 14:40:00|290.1|289.95|290.35|290.2|290.45|290.25|290|289.85|33
1663685100000|2022-09-20 14:45:00|290.3|290.15|290.25|290.1|290.35|290.2|290.15|289.95|29
1663685400000|2022-09-20 14:50:00|290.2|290.05|290.3|290.15|290.55|290.4|290.15|290|33
1663685700000|2022-09-20 14:55:00|290.35|290.2|290.5|290.35|290.55|290.35|290.3|290.2|45
1663686000000|2022-09-20 15:00:00|290.45|290.3|290.35|290.2|290.6|290.4|290.2|290.05|20
1663686300000|2022-09-20 15:05:00|290.4|290.25|290.55|290.35|290.6|290.4|290.25|290.1|20
1663686600000|2022-09-20 15:10:00|290.5|290.3|290.5|290.35|290.65|290.45|290.45|290.25|20
1663686900000|2022-09-20 15:15:00|290.55|290.4|290.4|290.25|290.55|290.4|290.4|290.25|10
1663687200000|2022-09-20 15:20:00|290.35|290.2|290.45|290.25|290.55|290.4|290.35|290.2|14
1663687500000|2022-09-20 15:25:00|290.4|290.2|290.45|290.3|290.5|290.35|290.35|290.2|19
1663687800000|2022-09-20 15:30:00|290.5|290.35|290.6|290.45|290.65|290.5|290.45|290.25|52
1663688100000|2022-09-20 15:35:00|290.65|290.4|290.5|290.35|290.65|290.5|290.4|290.25|82
1663688400000|2022-09-20 15:40:00|290.45|290.3|290.4|290.2|290.6|290.4|290.35|290.2|8
1663688700000|2022-09-20 15:45:00|290.45|290.25|290.55|290.4|290.6|290.45|290.4|290.2|10
1663689000000|2022-09-20 15:50:00|290.5|290.35|290.9|290.75|290.9|290.75|290.5|290.35|40
1663689300000|2022-09-20 15:55:00|290.85|290.7|290.95|290.8|291|290.85|290.85|290.7|35
1663689600000|2022-09-20 16:00:00|291|290.85|291|290.8|291.05|290.85|290.9|290.7|7
1663689900000|2022-09-20 16:05:00|290.95|290.85|290.9|290.75|291|290.85|290.9|290.7|16
1663690200000|2022-09-20 16:10:00|290.95|290.7|290.9|290.75|290.95|290.8|290.8|290.65|17
1663690500000|2022-09-20 16:15:00|290.95|290.8|290.8|290.6|290.95|290.8|290.75|290.55|27
1663690800000|2022-09-20 16:20:00|290.85|290.65|290.8|290.65|290.9|290.7|290.75|290.6|13
1663691100000|2022-09-20 16:25:00|290.75|290.6|290.6|290.4|290.8|290.65|290.5|290.3|17
1663691400000|2022-09-20 16:30:00|290.55|290.35|290.35|290.2|290.6|290.4|290.35|290.15|9
1663691700000|2022-09-20 16:35:00|290.4|290.25|290.35|290.2|290.5|290.3|290.3|290.15|11
1663692000000|2022-09-20 16:40:00|290.3|290.15|290.4|290.2|290.45|290.25|290.3|290.15|3
1663692300000|2022-09-20 16:45:00|290.35|290.25|290.3|290.15|290.4|290.25|290.3|290.15|12
1663692600000|2022-09-20 16:50:00|290.35|290.1|290.35|290.2|290.35|290.2|290.3|290.1|35
1663692900000|2022-09-20 16:55:00|290.3|290.15|290.2|290|290.4|290.2|290.15|289.95|28
1663693200000|2022-09-20 17:00:00|290.15|290.05|290.1|289.9|290.35|290.15|290.1|289.9|12
1663693500000|2022-09-20 17:05:00|290.05|289.85|290.1|289.9|290.15|289.95|289.95|289.8|17
1663693800000|2022-09-20 17:10:00|290.05|289.85|290.25|290.05|290.3|290.15|290.05|289.85|108
1663694100000|2022-09-20 17:15:00|290.2|290|290|289.8|290.2|290|289.9|289.75|13
1663694400000|2022-09-20 17:20:00|290.05|289.85|290.05|289.9|290.1|289.95|289.95|289.8|22
1663694700000|2022-09-20 17:25:00|290|289.85|289.85|289.7|290.1|289.9|289.85|289.7|57
1663695000000|2022-09-20 17:30:00|289.8|289.65|289.55|289.4|289.8|289.65|289.55|289.4|89
1663695300000|2022-09-20 17:35:00|289.5|289.35|289.6|289.4|289.75|289.55|289.5|289.3|54
1663695600000|2022-09-20 17:40:00|289.55|289.45|289.7|289.55|289.8|289.65|289.55|289.35|19
1663695900000|2022-09-20 17:45:00|289.65|289.5|289.55|289.35|289.75|289.6|289.5|289.3|6
1663696200000|2022-09-20 17:50:00|289.5|289.3|289.55|289.4|289.65|289.45|289.35|289.2|43
1663696500000|2022-09-20 17:55:00|289.5|289.35|289.45|289.3|289.5|289.35|289.35|289.2|84
1663696800000|2022-09-20 18:00:00|289.4|289.25|289.45|289.3|289.6|289.4|289.35|289.2|73
1663697100000|2022-09-20 18:05:00|289.4|289.25|289.55|289.35|289.55|289.35|289.35|289.2|11
1663697400000|2022-09-20 18:10:00|289.5|289.4|289.45|289.25|289.6|289.4|289.4|289.2|9
1663697700000|2022-09-20 18:15:00|289.4|289.2|289.55|289.4|289.55|289.4|289.3|289.15|15
1663698000000|2022-09-20 18:20:00|289.5|289.35|289.6|289.45|289.8|289.6|289.5|289.35|11
1663698300000|2022-09-20 18:25:00|289.55|289.4|289.55|289.35|289.65|289.5|289.45|289.3|6
1663698600000|2022-09-20 18:30:00|289.5|289.3|289.35|289.15|289.5|289.35|289.3|289.15|9
1663698900000|2022-09-20 18:35:00|289.3|289.2|289.4|289.2|289.45|289.25|289.3|289.15|4
1663699200000|2022-09-20 18:40:00|289.35|289.25|289.4|289.2|289.45|289.25|289.2|289.05|11
1663699500000|2022-09-20 18:45:00|289.35|289.25|289.7|289.5|289.8|289.6|289.35|289.2|20
1663699800000|2022-09-20 18:50:00|289.65|289.55|289.6|289.45|289.8|289.6|289.55|289.4|1
1663700100000|2022-09-20 18:55:00|289.55|289.4|289.7|289.5|289.75|289.55|289.55|289.35|8
1663700400000|2022-09-20 19:00:00|289.65|289.45|289.7|289.5|289.9|289.75|289.65|289.45|5
1663700700000|2022-09-20 19:05:00|289.75|289.55|289.6|289.45|289.75|289.55|289.45|289.3|22
1663701000000|2022-09-20 19:10:00|289.65|289.5|289.8|289.6|289.85|289.7|289.6|289.45|7
1663701300000|2022-09-20 19:15:00|289.75|289.65|289.85|289.7|289.9|289.7|289.7|289.5|13
1663701600000|2022-09-20 19:20:00|289.9|289.75|289.95|289.75|290|289.85|289.85|289.7|15
1663701900000|2022-09-20 19:25:00|290|289.8|290.1|289.95|290.15|290|289.95|289.75|96
1663702200000|2022-09-20 19:30:00|290.05|289.9|290.05|289.9|290.1|289.9|289.85|289.65|54
1663702500000|2022-09-20 19:35:00|290|289.85|290.2|290|290.2|290|290|289.8|10
1663702800000|2022-09-20 19:40:00|290.15|289.95|290.1|289.9|290.2|290|290|289.85|7
1663703100000|2022-09-20 19:45:00|290.15|289.95|290.05|289.85|290.15|290|289.95|289.75|39
1663703400000|2022-09-20 19:50:00|290|289.8|289.85|289.65|290.05|289.85|289.75|289.6|6
1663703700000|2022-09-20 19:55:00|289.8|289.6|289.7|289.5|289.85|289.65|289.65|289.5|38
1663704000000|2022-09-20 20:00:00|289.65|289.55|289.75|289.55|289.9|289.75|289.65|289.5|27
1663704300000|2022-09-20 20:05:00|289.8|289.6|289.9|289.75|289.95|289.75|289.75|289.55|15
1663704900000|2022-09-20 20:15:00|289.95|289.8|289.9|289.75|290.05|289.85|289.9|289.75|10
1663705200000|2022-09-20 20:20:00|289.95|289.7|289.9|289.7|289.95|289.75|289.9|289.7|1
1663705500000|2022-09-20 20:25:00|289.95|289.75|289.95|289.75|290|289.8|289.9|289.75|2
1663705800000|2022-09-20 20:30:00|289.9|289.8|289.95|289.75|289.95|289.8|289.9|289.75|0
1663706100000|2022-09-20 20:35:00|289.9|289.8|289.95|289.75|289.95|289.8|289.9|289.75|2
1663706400000|2022-09-20 20:40:00|289.9|289.8|290|289.75|290|289.8|289.9|289.7|5
1663706700000|2022-09-20 20:45:00|289.95|289.8|290.05|289.85|290.15|289.9|289.85|289.7|41
1663707000000|2022-09-20 20:50:00|290.1|289.8|290.1|289.85|290.2|289.95|290|289.75|8
1663707300000|2022-09-20 20:55:00|290.05|289.9|290|289.8|290.1|289.9|290|289.8|23
1663707600000|2022-09-20 21:00:00|289.95|289.75|290.3|289.7|290.35|289.75|289.95|289.7|0
1663707900000|2022-09-20 21:05:00|290.25||290.2||290.25||290.2||0
1663708200000|2022-09-20 21:10:00|290.3|289.6|290.2|289.6|290.3|289.7|290.2|289.6|1
1663708500000|2022-09-20 21:15:00|290.3|289.7|290.2|289.6|290.3|289.7|290.2|289.6|0
1663711200000|2022-09-20 22:00:00|290.3|289.7|290.1|289.5|290.3|289.7|290|289.4|0
1663711500000|2022-09-20 22:05:00|290|289.4|290|289.4|290.1|289.5|290|289.4|0
1663711800000|2022-09-20 22:10:00|290.1|289.5|289.9|289.3|290.1|289.5|289.9|289.3|0
1663712700000|2022-09-20 22:25:00|290|289.4|289.9|289.3|290.1|289.5|289.9|289.3|0
1663713000000|2022-09-20 22:30:00|290|289.4|290|289.4|290|289.4|290|289.4|0
1663713600000|2022-09-20 22:40:00|290.1|289.5|290.1|289.5|290.1|289.5|290|289.4|0
1663713900000|2022-09-20 22:45:00|290|289.4|290|289.4|290.1|289.5|290|289.4|0
1663714200000|2022-09-20 22:50:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|0
1663714500000|2022-09-20 22:55:00|290.1|289.5|290.1|289.5|290.1|289.5|290|289.4|0
1663714800000|2022-09-20 23:00:00|290.2|289.6|290.1|289.5|290.2|289.6|290.1|289.5|0
1663715100000|2022-09-20 23:05:00|290|289.4|289.9|289.3|290|289.4|289.9|289.3|0
1663715400000|2022-09-20 23:10:00|289.8|289.2|289.8|289.2|289.9|289.3|289.8|289.2|0
1663716000000|2022-09-20 23:20:00|289.9|289.3|289.9|289.3|289.9|289.3|289.8|289.2|0
1663716300000|2022-09-20 23:25:00|290|289.4|289.9|289.3|290|289.4|289.9|289.3|0
1663716600000|2022-09-20 23:30:00|290|289.4|290|289.4|290|289.4|289.9|289.3|0
1663717200000|2022-09-20 23:40:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|0
1663717500000|2022-09-20 23:45:00|290.1|289.5|290.1|289.5|290.1|289.5|290|289.4|0
1663717800000|2022-09-20 23:50:00|290|289.4|290.1|289.5|290.1|289.5|290|289.4|0
1663718100000|2022-09-20 23:55:00|290|289.4|290.1|289.5|290.1|289.5|290|289.4|0
1663718400000|2022-09-21 00:00:00|290|289.4|290.1|289.5|290.2|289.6|289.9|289.3|0
1663718700000|2022-09-21 00:05:00|290.2|289.6|290.1|289.5|290.2|289.6|290.1|289.5|0
1663719000000|2022-09-21 00:10:00|290.2|289.6|290.2|289.6|290.3|289.7|290.2|289.6|0
1663719300000|2022-09-21 00:15:00|290.1|289.5|290.1|289.5|290.2|289.6|290|289.4|0
1663719600000|2022-09-21 00:20:00|290.2|289.6|290.1|289.5|290.2|289.6|290.1|289.5|0
1663719900000|2022-09-21 00:25:00|290.2|289.6|290.2|289.6|290.2|289.6|290.1|289.5|0
1663720200000|2022-09-21 00:30:00|290.15|289.8|289.8|289.65|290.4|290.15|289.7|289.5|518
1663720500000|2022-09-21 00:35:00|289.85|289.7|289.85|289.7|290.05|289.9|289.8|289.65|275
1663720800000|2022-09-21 00:40:00|289.8|289.65|289.85|289.7|289.9|289.75|289.75|289.6|226
1663721100000|2022-09-21 00:45:00|289.9|289.75|289.85|289.7|290|289.85|289.8|289.65|197
1663721400000|2022-09-21 00:50:00|289.8|289.65|289.9|289.75|289.9|289.75|289.7|289.55|198
1663721700000|2022-09-21 00:55:00|289.85|289.7|289.45|289.25|289.85|289.75|289.45|289.25|297
1663722000000|2022-09-21 01:00:00|289.55|289.3|289.75|289.6|289.8|289.65|289.25|289.1|1006
1663722300000|2022-09-21 01:05:00|289.8|289.55|289.75|289.6|289.8|289.65|289.5|289.35|429
1663722600000|2022-09-21 01:10:00|289.8|289.65|289.55|289.4|289.8|289.65|289.55|289.4|265
1663722900000|2022-09-21 01:15:00|289.5|289.35|289.65|289.5|289.8|289.65|289.45|289.3|256
1663723200000|2022-09-21 01:20:00|289.7|289.55|289.55|289.35|289.75|289.6|289.5|289.35|322
1663723500000|2022-09-21 01:25:00|289.5|289.3|288.8|288.65|289.55|289.35|288.75|288.6|761
1663723800000|2022-09-21 01:30:00|288.85|288.7|289.4|289.25|289.45|289.25|288.85|288.65|318
1663724100000|2022-09-21 01:35:00|289.45|289.3|289.7|289.55|289.7|289.55|289.3|289.15|290
1663724400000|2022-09-21 01:40:00|289.8|289.6|290.05|289.9|290.05|289.9|289.75|289.6|243
1663724700000|2022-09-21 01:45:00|290|289.85|289.8|289.65|290.05|289.85|289.75|289.6|166
1663725000000|2022-09-21 01:50:00|289.75|289.6|289.85|289.7|289.9|289.75|289.75|289.6|138
1663725300000|2022-09-21 01:55:00|289.9|289.75|290.1|289.95|290.25|290.05|289.85|289.7|191
1663725600000|2022-09-21 02:00:00|290.15|290|290|289.85|290.15|290|289.95|289.8|122
1663725900000|2022-09-21 02:05:00|290.05|289.9|289.9|289.75|290.15|290|289.9|289.75|220
1663726200000|2022-09-21 02:10:00|289.95|289.8|290|289.85|290.05|289.9|289.9|289.75|99
1663726500000|2022-09-21 02:15:00|290.05|289.9|289.8|289.6|290.05|289.9|289.75|289.6|159
1663726800000|2022-09-21 02:20:00|289.75|289.65|289.7|289.55|289.8|289.65|289.7|289.55|118
1663727100000|2022-09-21 02:25:00|289.75|289.6|289.95|289.8|290|289.85|289.7|289.55|133
1663727400000|2022-09-21 02:30:00|289.9|289.7|289.95|289.8|289.95|289.8|289.8|289.65|138
1663727700000|2022-09-21 02:35:00|290|289.85|290.2|290|290.25|290.1|289.95|289.85|188
1663728000000|2022-09-21 02:40:00|290.25|290.05|290.05|289.9|290.25|290.05|290|289.85|141
1663728300000|2022-09-21 02:45:00|290.1|289.95|290|289.85|290.2|290.05|290|289.85|111
1663728600000|2022-09-21 02:50:00|290.05|289.9|289.85|289.7|290.1|289.95|289.85|289.7|152
1663728900000|2022-09-21 02:55:00|289.9|289.75|289.95|289.8|290|289.8|289.85|289.7|114
1663729200000|2022-09-21 03:00:00|290|289.85|290|289.85|290|289.85|289.95|289.75|70
1663729500000|2022-09-21 03:05:00|290.05|289.9|290.05|289.9|290.1|289.95|290|289.85|133
1663729800000|2022-09-21 03:10:00|290.1|289.95|290.2|290.05|290.25|290.1|290.1|289.95|203
1663730100000|2022-09-21 03:15:00|290.15|290|289.95|289.8|290.15|290|289.95|289.8|53
1663730400000|2022-09-21 03:20:00|290|289.85|290.05|289.9|290.05|289.9|290|289.85|42
1663730700000|2022-09-21 03:25:00|||||||||39
1663731000000|2022-09-21 03:30:00|290.1|289.95|290.1|289.95|290.1|289.95|290.05|289.9|87
1663731300000|2022-09-21 03:35:00|290.05|289.9|290.05|289.9|290.15|290|290.05|289.9|136
1663731600000|2022-09-21 03:40:00|290|289.85|290|289.85|290|289.85|289.95|289.8|93
1663731900000|2022-09-21 03:45:00|290.05|289.9|290.15|290|290.15|290|290|289.9|104
1663732200000|2022-09-21 03:50:00|290.2|290.05|290.3|290.15|290.35|290.15|290.2|290.05|103
1663732500000|2022-09-21 03:55:00|290.35|290.2|290.4|290.25|290.45|290.3|290.35|290.2|112
1663732800000|2022-09-21 04:00:00|290.35|290.2|290.35|290.2|290.35|290.2|290.35|290.2|45
1663733100000|2022-09-21 04:05:00|290.4|290.25|290.4|290.25|290.45|290.3|290.35|290.2|68
1663733400000|2022-09-21 04:10:00|290.35|290.2|290.35|290.2|290.35|290.2|290.3|290.15|77
1663733700000|2022-09-21 04:15:00|290.3|290.15|290.25|290.1|290.3|290.15|290.25|290.1|46
1663734000000|2022-09-21 04:20:00|290.2|290.05|290.2|290.05|290.25|290.1|290.15|290|150
1663734300000|2022-09-21 04:25:00|290.15|290|290.2|290.05|290.2|290.05|290.1|289.95|99
1663734600000|2022-09-21 04:30:00|290.15|290|290.3|290.15|290.35|290.2|290.15|290|71
1663734900000|2022-09-21 04:35:00|290.35|290.2|290.35|290.2|290.4|290.25|290.35|290.2|46
1663735200000|2022-09-21 04:40:00|290.4|290.25|290.5|290.35|290.5|290.35|290.35|290.25|47
1663735500000|2022-09-21 04:45:00|290.45|290.3|290.4|290.25|290.45|290.3|290.4|290.25|71
1663735800000|2022-09-21 04:50:00|290.45|290.2|290.4|290.25|290.45|290.25|290.3|290.15|109
1663736100000|2022-09-21 04:55:00|290.45||290.4||290.45||290.4||48
1663736400000|2022-09-21 05:00:00|290.5|290.35|290.7|290.55|290.7|290.55|290.35|290.2|211
1663736700000|2022-09-21 05:05:00|290.75|290.6|290.55|290.4|290.75|290.6|290.55|290.4|198
1663737000000|2022-09-21 05:10:00|290.5|290.35|290.35|290.2|290.5|290.35|290.35|290.2|111
1663737300000|2022-09-21 05:15:00|290.3|290.15|290.35|290.2|290.35|290.2|290.3|290.15|69
1663737600000|2022-09-21 05:20:00|290.4|290.25|290.45|290.3|290.5|290.35|290.4|290.25|150
1663737900000|2022-09-21 05:25:00|290.5|290.35|290.55|290.4|290.6|290.45|290.5|290.35|124
1663738200000|2022-09-21 05:30:00|290.6|290.45|290.65|290.5|290.65|290.5|290.55|290.4|91
1663738500000|2022-09-21 05:35:00|290.6|290.45|290.5|290.35|290.6|290.45|290.5|290.35|200
1663738800000|2022-09-21 05:40:00|290.45|290.3|290.4|290.25|290.55|290.35|290.4|290.25|145
1663739100000|2022-09-21 05:45:00|290.45|290.3|290.4|290.25|290.45|290.3|290.4|290.25|96
1663739400000|2022-09-21 05:50:00|290.45|290.3|290.45|290.3|290.6|290.45|290.4|290.3|132
1663739700000|2022-09-21 05:55:00|290.4|290.25|289.85|289.7|290.4|290.25|289.85|289.7|352
1663740000000|2022-09-21 06:00:00|289.9|289.75|289.95|289.75|289.95|289.8|289.5|289.35|431
1663740300000|2022-09-21 06:05:00|290|289.8|290.1|289.95|290.2|290|289.85|289.7|174
1663740600000|2022-09-21 06:10:00|290.15|290|290|289.85|290.25|290.1|289.85|289.7|237
1663740900000|2022-09-21 06:15:00|290.05|289.9|289.9|289.75|290.15|290|289.9|289.75|132
1663741200000|2022-09-21 06:20:00|289.95|289.8|289.9|289.75|290|289.85|289.9|289.7|150
1663741500000|2022-09-21 06:25:00|289.85|289.7|289.7|289.55|289.85|289.7|289.7|289.5|184
1663741800000|2022-09-21 06:30:00|289.75|289.6|289.5|289.35|289.75|289.6|289.5|289.35|306
1663742100000|2022-09-21 06:35:00|289.55|289.4|289.55|289.4|289.75|289.55|289.55|289.4|178
1663742400000|2022-09-21 06:40:00|289.6|289.45|289.65|289.5|289.7|289.55|289.4|289.25|257
1663742700000|2022-09-21 06:45:00|289.7|289.55|290|289.85|290|289.85|289.65|289.5|281
1663743000000|2022-09-21 06:50:00|289.95|289.8|289.9|289.75|290|289.85|289.85|289.65|225
1663743300000|2022-09-21 06:55:00|289.85|289.7|289.95|289.8|289.95|289.8|289.75|289.6|197
1663743600000|2022-09-21 07:00:00|290|289.85|290.15|290|290.25|290.1|289.8|289.65|522
1663743900000|2022-09-21 07:05:00|290.1|289.95|289.95|289.8|290.15|290|289.95|289.8|267
1663744200000|2022-09-21 07:10:00|289.9|289.75|289.95|289.8|289.95|289.8|289.7|289.55|273
1663744500000|2022-09-21 07:15:00|290|289.75|290.35|290.2|290.45|290.3|290|289.75|341
1663744800000|2022-09-21 07:20:00|290.3|290.15|290.3|290.1|290.45|290.25|290.2|290.05|280
1663745100000|2022-09-21 07:25:00|290.35|290.15|290.45|290.3|290.55|290.4|290.3|290.1|200
1663745400000|2022-09-21 07:30:00|290.4|290.25|290.3|290.15|290.5|290.35|290.25|290.1|349
1663745700000|2022-09-21 07:35:00|290.35|290.2|290.4|290.2|290.45|290.3|290.3|290.15|213
1663746000000|2022-09-21 07:40:00|290.35|290.25|290.25|290.05|290.4|290.25|290.1|289.95|164
1663746300000|2022-09-21 07:45:00|290.3|290.1|290.4|290.25|290.5|290.35|290.3|290.1|254
1663746600000|2022-09-21 07:50:00|290.45|290.3|290.25|290.1|290.5|290.35|290.25|290.1|215
1663746900000|2022-09-21 07:55:00|290.3|290.15|290.05|289.9|290.3|290.15|290.05|289.9|112
1663747200000|2022-09-21 08:00:00|290.1|289.95|290.05|289.9|290.25|290.1|290.05|289.9|215
1663747500000|2022-09-21 08:05:00|290.1|289.95|290.3|290.15|290.3|290.15|290|289.85|173
1663747800000|2022-09-21 08:10:00|290.35|290.2|290.3|290.15|290.45|290.3|290.3|290.15|210
1663748100000|2022-09-21 08:15:00|290.35|290.2|290.45|290.3|290.5|290.35|290.35|290.2|102
1663748400000|2022-09-21 08:20:00|290.5|290.35|290.4|290.25|290.55|290.4|290.4|290.25|152
1663748700000|2022-09-21 08:25:00|290.45|290.3|290.35|290.2|290.5|290.35|290.35|290.2|180
1663749000000|2022-09-21 08:30:00|290.3|290.15|290.45|290.3|290.45|290.3|290.3|290.15|170
1663749300000|2022-09-21 08:35:00|290.5|290.35|290.45|290.3|290.55|290.4|290.4|290.25|200
1663749600000|2022-09-21 08:40:00|290.5|290.35|290.55|290.4|290.6|290.45|290.5|290.35|182
1663749900000|2022-09-21 08:45:00|290.6|290.45|290.4|290.25|290.6|290.45|290.4|290.25|173
1663750200000|2022-09-21 08:50:00|290.45|290.3|290.25|290.1|290.5|290.3|290.25|290.1|216
1663750500000|2022-09-21 08:55:00|290.2|290.05|290.2|290.05|290.3|290.1|289.95|289.8|589
1663750800000|2022-09-21 09:00:00|290.15|290|290.1|289.95|290.35|290.2|290.05|289.9|558
1663751100000|2022-09-21 09:05:00|290.15|289.9|289.9|289.75|290.15|289.95|289.85|289.7|357
1663751400000|2022-09-21 09:10:00|289.85|289.7|289.95|289.8|289.95|289.8|289.85|289.7|111
1663751700000|2022-09-21 09:15:00|290|289.85|290|289.8|290.05|289.85|289.8|289.6|161
1663752000000|2022-09-21 09:20:00|290.05|289.45|290.05|289.45|290.15|289.55|290.05|289.45|0
1663752300000|2022-09-21 09:25:00|290.15|289.55|290.35|289.75|290.35|289.75|290.15|289.55|20
1663752600000|2022-09-21 09:30:00|290.25|289.65|290.55|289.95|290.55|289.95|290.25|289.65|0
1663752900000|2022-09-21 09:35:00|290.45|289.85|290.55|289.95|290.55|289.95|290.45|289.85|0
1663753200000|2022-09-21 09:40:00|290.65|290.05|290.55|289.95|290.65|290.05|290.55|289.95|0
1663753500000|2022-09-21 09:45:00|290.65|290.05|290.85|290.25|290.85|290.25|290.55|289.95|0
1663753800000|2022-09-21 09:50:00|290.4|290.2|290.2|290|290.4|290.2|290.1|289.95|69
1663754100000|2022-09-21 09:55:00|290.25|290.05|290.3|290.1|290.35|290.15|290.2|290.05|7
1663754400000|2022-09-21 10:00:00|290.25|290.15|290.2|290.05|290.35|290.2|290.2|290.05|83
1663754700000|2022-09-21 10:05:00|290.25|290.1|290.25|290.05|290.25|290.1|290.15|290|25
1663755000000|2022-09-21 10:10:00|290.2|290|290.25|290.1|290.3|290.15|290.15|290|18
1663755300000|2022-09-21 10:15:00|290.3|290.15|290.2|290|290.3|290.15|290.15|290|20
1663755600000|2022-09-21 10:20:00|290.15|290.05|290|289.85|290.2|290.05|290|289.85|9
1663755900000|2022-09-21 10:25:00|290.05|289.9|290.1|289.95|290.15|289.95|290|289.85|0
1663756200000|2022-09-21 10:30:00|290.05|289.9|290.15|289.95|290.15|290|290|289.85|48
1663756500000|2022-09-21 10:35:00|290.1|289.9|290.15|289.95|290.2|290|290|289.8|3
1663756800000|2022-09-21 10:40:00|290.2|290|290.2|290.05|290.2|290.05|290.15|289.95|10
1663757100000|2022-09-21 10:45:00|290.25|290.1|290.2|290.05|290.25|290.1|290.2|290|16
1663757400000|2022-09-21 10:50:00|290.25|290.1|290.3|290.1|290.3|290.1|290.2|290.05|3
1663757700000|2022-09-21 10:55:00|290.25|290.05|290.25|290.05|290.3|290.05|290.2|290.05|0
1663758000000|2022-09-21 11:00:00|290.3|290.1|290.25|290.05|290.3|290.1|290.2|290.05|15
1663758300000|2022-09-21 11:05:00|290.2|290.1|290.3|290.1|290.3|290.1|290.2|290.05|15
1663758600000|2022-09-21 11:10:00|290.25|290.15|290.25|290.05|290.3|290.15|290.2|290.05|8
1663758900000|2022-09-21 11:15:00|290.2|290.1|290.25|290.1|290.3|290.15|290.2|290.1|21
1663759200000|2022-09-21 11:20:00|290.2|290.05|290.15|290|290.2|290.05|290.05|289.9|112
1663759500000|2022-09-21 11:25:00|290.2||290.2||290.2||290.15||0
1663759800000|2022-09-21 11:30:00|290.15|289.95|290.2|290.05|290.25|290.1|290.15|289.95|4
1663760100000|2022-09-21 11:35:00|290.25|290.1|290.25|290.05|290.3|290.1|290.2|290.05|0
1663760400000|2022-09-21 11:40:00|290.2|290.1|290.3|290.1|290.3|290.15|290.2|290.05|14
1663760700000|2022-09-21 11:45:00|290.25|290.15|290.45|290.25|290.45|290.25|290.25|290.1|30
1663761000000|2022-09-21 11:50:00|290.4|290.2|290.45|290.3|290.5|290.35|290.35|290.2|69
1663761300000|2022-09-21 11:55:00|290.4|290.25|290.35|290.2|290.45|290.25|290.35|290.15|51
1663761600000|2022-09-21 12:00:00|290.3|290.15|290.3|290.15|290.35|290.2|290.25|290.05|10
1663761900000|2022-09-21 12:05:00|290.35|290.2|290.3|290.15|290.35|290.2|290.25|290.1|30
1663762200000|2022-09-21 12:10:00|290.35|290.1|290.3|290.1|290.35|290.2|290.2|290|38
1663762500000|2022-09-21 12:15:00|290.25|290.15|290.25|290.05|290.3|290.15|290.2|290|7
1663762800000|2022-09-21 12:20:00|290.2|290|290.3|290.1|290.3|290.15|290.2|290|3
1663763100000|2022-09-21 12:25:00|290.25|290.15|290.35|290.2|290.35|290.2|290.25|290.1|36
1663763400000|2022-09-21 12:30:00|290.3|290.15|290.5|290.3|290.5|290.35|290.3|290.15|55
1663763700000|2022-09-21 12:35:00|290.45|290.25|290.4|290.25|290.5|290.3|290.35|290.2|39
1663764000000|2022-09-21 12:40:00|290.35|290.2|290.35|290.2|290.4|290.25|290.3|290.15|26
1663764300000|2022-09-21 12:45:00|290.4|290.25|290.3|290.15|290.45|290.25|290.3|290.15|32
1663764600000|2022-09-21 12:50:00|290.25|290.1|290.3|290.15|290.35|290.2|290.25|290.1|43
1663764900000|2022-09-21 12:55:00|290.25|290.1|290.35|290.2|290.35|290.2|290.25|290.1|32
1663765200000|2022-09-21 13:00:00|290.3|290.15|290.35|290.2|290.4|290.25|290.3|290.15|95
1663765500000|2022-09-21 13:05:00|290.3|290.15|290.45|290.3|290.45|290.3|290.25|290.1|109
1663765800000|2022-09-21 13:10:00|290.4|290.25|290.45|290.25|290.45|290.3|290.4|290.25|18
1663766100000|2022-09-21 13:15:00|290.4|290.3|290.4|290.2|290.45|290.3|290.35|290.2|11
1663766400000|2022-09-21 13:20:00|290.45|290.25|290.5|290.35|290.5|290.35|290.4|290.2|65
1663766700000|2022-09-21 13:25:00|290.45|290.3|290.5|290.35|290.55|290.4|290.45|290.3|113
1663767000000|2022-09-21 13:30:00|290.45|290.3|289.55|289.4|290.45|290.3|289.5|289.3|141
1663767300000|2022-09-21 13:35:00|289.5|289.35|289.65|289.45|289.7|289.55|289.3|289.15|146
1663767600000|2022-09-21 13:40:00|289.6|289.5|289.65|289.5|289.9|289.75|289.6|289.45|61
1663767900000|2022-09-21 13:45:00|289.7|289.55|290.35|290.15|290.35|290.15|289.65|289.55|30
1663768200000|2022-09-21 13:50:00|290.3|290.2|290.15|290|290.55|290.35|290.15|289.95|15
1663768500000|2022-09-21 13:55:00|290.2|290.05|289.75|289.5|290.25|290.1|289.7|289.5|23
1663768800000|2022-09-21 14:00:00|289.7|289.45|289.8|289.6|289.85|289.7|289.65|289.45|16
1663769100000|2022-09-21 14:05:00|289.85|289.65|289.9|289.7|289.9|289.7|289.25|289.1|152
1663769400000|2022-09-21 14:10:00|289.85|289.65|289.95|289.8|290|289.8|289.75|289.6|18
1663769700000|2022-09-21 14:15:00|290|289.7|289.9|289.75|290.05|289.9|289.8|289.65|36
1663770000000|2022-09-21 14:20:00|289.95|289.8|290.15|290|290.2|290.05|289.9|289.7|18
1663770300000|2022-09-21 14:25:00|290.1|289.95|290.5|290.3|290.5|290.3|290.05|289.9|52
1663770600000|2022-09-21 14:30:00|290.45|290.35|290.35|290.2|290.5|290.35|290.2|290.05|6
1663770900000|2022-09-21 14:35:00|290.4|290.15|290.25|290.1|290.4|290.2|290.25|290.05|4
1663771200000|2022-09-21 14:40:00|290.3|290.15|290.1|289.9|290.35|290.15|290.05|289.9|13
1663771500000|2022-09-21 14:45:00|290.05|289.95|289.95|289.75|290.2|290.05|289.85|289.65|4
1663771800000|2022-09-21 14:50:00|290|289.8|290|289.85|290.15|289.95|289.95|289.75|10
1663772100000|2022-09-21 14:55:00|290.05|289.8|290|289.8|290.05|289.85|289.85|289.7|37
1663772400000|2022-09-21 15:00:00|289.95|289.85|289.9|289.7|290.1|289.9|289.85|289.7|16
1663772700000|2022-09-21 15:05:00|289.85|289.75|289.9|289.75|290|289.85|289.85|289.7|15
1663773000000|2022-09-21 15:10:00|289.95|289.8|290.15|289.95|290.15|289.95|289.95|289.75|6
1663773300000|2022-09-21 15:15:00|290.1|290|290.1|289.95|290.2|290|290|289.8|14
1663773600000|2022-09-21 15:20:00|290.15|290|290.15|290|290.2|290|290.05|289.85|3
1663773900000|2022-09-21 15:25:00|290.2|289.95|290.4|290.25|290.45|290.3|290.1|289.95|25
1663774200000|2022-09-21 15:30:00|290.45|290.3|290.55|290.4|290.6|290.4|290.3|290.15|52
1663774500000|2022-09-21 15:35:00|290.6|290.45|290.55|290.35|290.6|290.45|290.5|290.3|48
1663774800000|2022-09-21 15:40:00|290.5|290.4|290.55|290.35|290.55|290.4|290.45|290.3|10
1663775100000|2022-09-21 15:45:00|290.5|290.3|290.35|290.15|290.55|290.35|290.3|290.15|5
1663775400000|2022-09-21 15:50:00|290.3|290.2|290.35|290.2|290.45|290.25|290.25|290.05|10
1663775700000|2022-09-21 15:55:00|290.3|290.15|290.45|290.3|290.5|290.3|290.3|290.15|8
1663776000000|2022-09-21 16:00:00|290.4|290.25|290.4|290.2|290.45|290.25|290.3|290.15|10
1663776300000|2022-09-21 16:05:00|290.35|290.25|290.5|290.35|290.55|290.4|290.35|290.2|15
1663776600000|2022-09-21 16:10:00|290.55|290.3|290.5|290.35|290.6|290.4|290.5|290.3|16
1663776900000|2022-09-21 16:15:00|290.55|290.3|290.5|290.35|290.6|290.4|290.45|290.3|8
1663777200000|2022-09-21 16:20:00|290.55|290.4|290.5|290.3|290.6|290.4|290.45|290.3|11
1663777500000|2022-09-21 16:25:00|290.55|290.35|290.55|290.4|290.6|290.4|290.5|290.3|16
1663777800000|2022-09-21 16:30:00|290.6|290.35|290.6|290.4|290.6|290.4|290.5|290.3|2
1663778100000|2022-09-21 16:35:00|290.55|290.45|290.45|290.25|290.6|290.45|290.45|290.25|3
1663778400000|2022-09-21 16:40:00|290.5|290.3|290.35|290.15|290.5|290.3|290.35|290.15|2
1663778700000|2022-09-21 16:45:00|290.3|290.2|290.35|290.15|290.4|290.25|290.25|290.1|4
1663779000000|2022-09-21 16:50:00|290.3|290.2|290.2|290|290.35|290.2|290.1|289.95|3
1663779300000|2022-09-21 16:55:00|290.15|289.9|290.05|289.9|290.2|289.95|290|289.85|16
1663779600000|2022-09-21 17:00:00|290|289.85|290.1|289.95|290.15|289.95|290|289.85|6
1663779900000|2022-09-21 17:05:00|290.05|289.9|290.05|289.85|290.1|289.95|290|289.8|12
1663780200000|2022-09-21 17:10:00|290|289.8|289.8|289.6|290.05|289.9|289.8|289.6|85
1663780500000|2022-09-21 17:15:00|289.75|289.55|289.75|289.6|289.8|289.6|289.7|289.55|7
1663780800000|2022-09-21 17:20:00|289.8|289.55|289.75|289.6|289.8|289.65|289.7|289.55|2
1663781100000|2022-09-21 17:25:00|289.7|289.55|289.85|289.65|289.85|289.7|289.7|289.5|6
1663781400000|2022-09-21 17:30:00|289.9|289.7|290|289.8|290|289.8|289.85|289.65|0
1663781700000|2022-09-21 17:35:00|289.95|289.75|290|289.8|290|289.85|289.9|289.75|1
1663782000000|2022-09-21 17:40:00|290.05|289.85|290.15|290|290.2|290|290|289.8|0
1663782300000|2022-09-21 17:45:00|290.2|290.05|290.2|290|290.35|290.15|290.15|289.95|12
1663782600000|2022-09-21 17:50:00|290.15|289.9|289.95|289.75|290.15|289.9|289.95|289.75|6
1663782900000|2022-09-21 17:55:00|289.9|289.8|290.6|289.6|290.6|289.9|289.7|289.45|55
1663783200000|2022-09-21 18:00:00|290.5|289.65|288.5|288.25|290.5|289.7|288.2|288|192
1663783500000|2022-09-21 18:05:00|288.45|288.3|288.85|288.6|289.4|289.1|288.3|288.1|76
1663783800000|2022-09-21 18:10:00|288.8|288.55|288.35|288.15|289.1|288.85|288.25|288|32
1663784100000|2022-09-21 18:15:00|288.3|288.1|288.8|288.55|288.85|288.6|288.3|288.05|38
1663784400000|2022-09-21 18:20:00|288.85|288.6|289.05|288.85|289.1|288.9|288.8|288.55|85
1663784700000|2022-09-21 18:25:00|289|288.8|289|288.8|289.4|289.2|289|288.75|16
1663785000000|2022-09-21 18:30:00|289.05|288.85|290.55|290.3|290.75|290.55|288.7|288.55|103
1663785300000|2022-09-21 18:35:00|290.5|290.35|290.15|289.9|290.9|290.65|289.8|289.6|105
1663785600000|2022-09-21 18:40:00|290.1|289.95|291.2|291|291.3|291.15|289.85|289.65|65
1663785900000|2022-09-21 18:45:00|291.25|291.05|290.8|290.55|291.7|291.45|290.5|290.35|71
1663786200000|2022-09-21 18:50:00|290.75|290.6|291.45|291.3|291.55|291.35|290.35|290.1|75
1663786500000|2022-09-21 18:55:00|291.5|291.25|291.4|291.15|291.55|291.4|291.15|291|115
1663786800000|2022-09-21 19:00:00|291.35|291.2|290.95|290.8|291.5|291.3|290.75|290.55|19
1663787100000|2022-09-21 19:05:00|290.9|290.75|290.55|290.35|291.2|291.05|290.5|290.3|7
1663787400000|2022-09-21 19:10:00|290.6|290.4|290.5|290.3|290.6|290.4|289.65|289.45|35
1663787700000|2022-09-21 19:15:00|290.45|290.25|290.1|289.9|290.65|290.45|289.95|289.8|18
1663788000000|2022-09-21 19:20:00|290.05|289.85|289.8|289.6|290.05|289.85|289.65|289.45|19
1663788300000|2022-09-21 19:25:00|289.85|289.65|289.3|289.1|289.85|289.65|289.25|289.1|50
1663788600000|2022-09-21 19:30:00|289.25|289.05|289.4|289.2|289.45|289.3|289|288.8|49
1663788900000|2022-09-21 19:35:00|289.35|289.25|289.05|288.9|289.35|289.25|288.95|288.75|50
1663789200000|2022-09-21 19:40:00|289|288.85|288.95|288.75|289.35|289.15|288.9|288.75|135
1663789500000|2022-09-21 19:45:00|288.9|288.7|288.8|288.6|289.05|288.85|288.65|288.45|98
1663789800000|2022-09-21 19:50:00|288.9|288.65|288.95|288.75|289.15|288.95|288.75|288.55|40
1663790100000|2022-09-21 19:55:00|288.9|288.7|288.35|288.2|288.9|288.75|288.35|288.2|87
1663790400000|2022-09-21 20:00:00|288.4|288.15|288.35|288.15|288.45|288.25|288.3|288.1|36
1663790700000|2022-09-21 20:05:00|288.4|288.2|288.45|288.25|288.55|288.35|288.4|288.15|2
1663791000000|2022-09-21 20:10:00|288.5|288.3|288.45|288.25|288.5|288.3|288.35|288.15|1
1663791300000|2022-09-21 20:15:00|288.4|288.2|288.35|288.15|288.4|288.25|288.25|288.1|13
1663791600000|2022-09-21 20:20:00|288.3|288.2|288.3|288.15|288.4|288.2|288.3|288.1|12
1663791900000|2022-09-21 20:25:00|288.35|288.2|288.2|288|288.35|288.2|288.15|287.95|9
1663792200000|2022-09-21 20:30:00|288.25|288.05|288.25|288.05|288.35|288.15|288.2|288|0
1663792500000|2022-09-21 20:35:00|288.3|288.1|288.3|288.05|288.3|288.1|288.25|288.05|2
1663792800000|2022-09-21 20:40:00|288.25|288.1|288.6|288.35|288.65|288.4|288.25|288.05|27
1663793100000|2022-09-21 20:45:00|288.5|288.3|288.85|288.5|289|288.65|288.4|288.2|13
1663793400000|2022-09-21 20:50:00|288.9|288.45|288.35|288.1|288.9|288.6|288.3|288.05|23
1663793700000|2022-09-21 20:55:00|288.4|288.15|288.7|288.1|288.75|288.4|288.35|288.05|17
1663794000000|2022-09-21 21:00:00|288.75|288.05|289.15|287.95|289.2|288.05|288.75|287.9|0
1663794600000|2022-09-21 21:10:00|288.85|287.9|288.85|288.25|288.85|288.25|288.85|287.9|0
1663794900000|2022-09-21 21:15:00|288.75|288.15|288.85|288.25|288.85|288.25|288.75|288.15|0
1663795200000|2022-09-21 21:20:00|288.75|288.15|288.75|288.15|288.75|288.15|288.75|288.15|0
1663796700000|2022-09-21 21:45:00|288.65|288.05|288.75|288.15|288.75|288.15|288.65|288.05|0
1663797300000|2022-09-21 21:55:00|288.85|288.25|288.75|288.15|288.85|288.25|288.75|288.15|0
1663797600000|2022-09-21 22:00:00|288.65|288.05|288.95|288.35|289.05|288.45|288.65|288.05|0
1663797900000|2022-09-21 22:05:00|288.85|288.25|288.75|288.15|288.95|288.35|288.75|288.15|0
1663798200000|2022-09-21 22:10:00|288.85|288.25|288.65|288.05|288.85|288.25|288.65|288.05|0
1663798500000|2022-09-21 22:15:00|288.75|288.15|288.65|288.05|288.75|288.15|288.55|287.95|0
1663798800000|2022-09-21 22:20:00|288.75|288.15|288.75|288.15|288.85|288.25|288.65|288.05|0
1663799100000|2022-09-21 22:25:00|288.85|288.25|288.85|288.25|288.85|288.25|288.65|288.05|0
1663799400000|2022-09-21 22:30:00|288.75|288.15|288.65|288.05|288.85|288.25|288.65|288.05|0
1663800000000|2022-09-21 22:40:00|288.55|287.95|288.15|287.55|288.65|288.05|288.15|287.55|0
1663800300000|2022-09-21 22:45:00|288.05|287.45|288.05|287.45|288.15|287.55|288.05|287.45|0
1663800600000|2022-09-21 22:50:00|287.95|287.35|288.05|287.45|288.15|287.55|287.95|287.35|0
1663800900000|2022-09-21 22:55:00|288.15|287.55|288.05|287.45|288.15|287.55|288.05|287.45|0
1663801200000|2022-09-21 23:00:00|287.95|287.35|288.05|287.45|288.15|287.55|287.95|287.35|0
1663801500000|2022-09-21 23:05:00|288.15|287.55|288.15|287.55|288.15|287.55|288.05|287.45|0
1663801800000|2022-09-21 23:10:00|288.05|287.45|287.85|287.25|288.15|287.55|287.75|287.15|0
1663802100000|2022-09-21 23:15:00|287.75|287.15|287.95|287.35|287.95|287.35|287.75|287.15|0
1663802400000|2022-09-21 23:20:00|288.05|287.45|288.05|287.45|288.05|287.45|287.95|287.35|0
1663802700000|2022-09-21 23:25:00|287.95|287.35|287.95|287.35|287.95|287.35|287.95|287.35|0
1663803000000|2022-09-21 23:30:00|287.85|287.25|287.75|287.15|287.95|287.35|287.75|287.15|0
1663803300000|2022-09-21 23:35:00|287.85|287.25|287.85|287.25|287.95|287.35|287.75|287.15|0
1663803600000|2022-09-21 23:40:00|287.95|287.35|287.75|287.15|287.95|287.35|287.75|287.15|0
1663803900000|2022-09-21 23:45:00|287.85|287.25|287.75|287.15|287.85|287.25|287.75|287.15|0
1663804200000|2022-09-21 23:50:00|287.85|287.25|287.85|287.25|287.85|287.25|287.75|287.15|0
1663804500000|2022-09-21 23:55:00|287.95|287.35|287.75|287.15|287.95|287.35|287.75|287.15|0
1663804800000|2022-09-22 00:00:00|287.65|287.05|287.85|287.25|287.85|287.25|287.45|286.85|0
1663805100000|2022-09-22 00:05:00|287.75|287.15|287.75|287.15|287.95|287.35|287.75|287.15|0
1663805400000|2022-09-22 00:10:00|287.85|287.25|287.75|287.15|287.85|287.25|287.75|287.15|0
1663805700000|2022-09-22 00:15:00|287.85|287.25|287.65|287.05|287.85|287.25|287.45|286.85|0
1663806000000|2022-09-22 00:20:00|287.75|287.15|287.65|287.05|287.75|287.15|287.65|287.05|0
1663806300000|2022-09-22 00:25:00|287.75|287.15|287.65|287.05|287.75|287.15|287.65|287.05|0
1663806600000|2022-09-22 00:30:00|288.15|287.75|287.55|287.35|288.15|287.85|287.4|287.2|628
1663806900000|2022-09-22 00:35:00|287.6|287.4|287.8|287.6|287.85|287.7|287.3|287.15|396
1663807200000|2022-09-22 00:40:00|287.75|287.65|287.75|287.6|287.9|287.75|287.65|287.5|310
1663807500000|2022-09-22 00:45:00|287.8|287.65|287.75|287.6|287.9|287.75|287.65|287.45|278
1663807800000|2022-09-22 00:50:00|287.8|287.65|287.95|287.8|288|287.85|287.75|287.65|159
1663808100000|2022-09-22 00:55:00|287.9|287.75|287.65|287.5|287.95|287.8|287.65|287.45|287
1663808400000|2022-09-22 01:00:00|287.75|287.45|287.5|287.35|288.1|287.95|287.5|287.35|523
1663808700000|2022-09-22 01:05:00|287.55|287.4|287.55|287.4|287.6|287.45|287.25|287.1|512
1663809000000|2022-09-22 01:10:00|287.65|287.5|287.9|287.75|288|287.8|287.35|287.15|482
1663809300000|2022-09-22 01:15:00|287.95|287.8|288.1|287.95|288.2|288.05|287.9|287.75|377
1663809600000|2022-09-22 01:20:00|288.05|287.9|288.15|288|288.15|288|287.85|287.7|361
1663809900000|2022-09-22 01:25:00|288.1|287.95|288|287.8|288.2|288.05|287.8|287.65|275
1663810200000|2022-09-22 01:30:00|287.95|287.85|287.7|287.5|288.05|287.9|287.65|287.5|294
1663810500000|2022-09-22 01:35:00|287.65|287.55|287.8|287.65|287.8|287.65|287.65|287.5|152
1663810800000|2022-09-22 01:40:00|287.75|287.6|287.7|287.55|287.85|287.7|287.65|287.5|106
1663811100000|2022-09-22 01:45:00|287.75|287.6|287.8|287.65|287.85|287.7|287.65|287.5|148
1663811400000|2022-09-22 01:50:00|287.75|287.6|287.75|287.6|287.8|287.65|287.6|287.45|150
1663811700000|2022-09-22 01:55:00|287.7|287.55|287.8|287.65|287.85|287.7|287.7|287.5|97
1663812000000|2022-09-22 02:00:00|287.75|287.6|288.1|287.95|288.15|287.95|287.65|287.5|226
1663812300000|2022-09-22 02:05:00|288.15|288|287.75|287.6|288.15|288|287.75|287.6|182
1663812600000|2022-09-22 02:10:00|287.8|287.65|287.85|287.7|287.95|287.75|287.75|287.6|144
1663812900000|2022-09-22 02:15:00|287.9|287.75|288.2|288.05|288.25|288.1|287.9|287.75|305
1663813200000|2022-09-22 02:20:00|288.15|288|287.95|287.8|288.25|288.1|287.9|287.75|165
1663813500000|2022-09-22 02:25:00|288|287.85|288.15|288|288.2|288|287.9|287.75|223
1663813800000|2022-09-22 02:30:00|288.2|288.05|288|287.8|288.2|288.05|287.95|287.8|123
1663814100000|2022-09-22 02:35:00|287.95|287.85|288|287.85|288.1|287.95|287.95|287.8|100
1663814400000|2022-09-22 02:40:00|288.05|287.9|288|287.85|288.1|287.95|287.95|287.8|142
1663814700000|2022-09-22 02:45:00|287.95|287.8|288.1|287.9|288.1|287.95|287.9|287.75|126
1663815000000|2022-09-22 02:50:00|288.05|287.85|288.05|287.9|288.15|288|287.95|287.75|143
1663815300000|2022-09-22 02:55:00|288.1|287.95|288.1|287.95|288.35|288.2|288.1|287.9|123
1663815600000|2022-09-22 03:00:00|288.05|287.9|287.9|287.75|288.05|287.95|287.85|287.7|114
1663815900000|2022-09-22 03:05:00|287.95|287.8|287.8|287.65|288|287.85|287.75|287.6|91
1663816200000|2022-09-22 03:10:00|287.75|287.6|287.65|287.5|287.75|287.6|287.65|287.5|115
1663816500000|2022-09-22 03:15:00|287.7|287.55|287.6|287.45|287.7|287.55|287.55|287.4|111
1663816800000|2022-09-22 03:20:00|287.55|287.4|287.8|287.65|287.9|287.7|287.55|287.4|251
1663817100000|2022-09-22 03:25:00|287.85|287.7|287.7|287.55|287.9|287.75|287.7|287.55|174
1663817400000|2022-09-22 03:30:00|287.75|287.6|287.8|287.65|287.85|287.7|287.75|287.6|129
1663817700000|2022-09-22 03:35:00|287.75|287.6|287.9|287.75|287.9|287.75|287.75|287.6|79
1663818000000|2022-09-22 03:40:00|287.95|287.8|287.9|287.75|287.95|287.8|287.9|287.75|117
1663818300000|2022-09-22 03:45:00|287.85|287.7|287.95|287.8|287.95|287.8|287.85|287.7|43
1663818600000|2022-09-22 03:50:00|287.9|287.75|287.85|287.7|287.9|287.75|287.85|287.7|45
1663818900000|2022-09-22 03:55:00|287.8|287.65|287.75|287.6|287.85|287.7|287.75|287.6|88
1663819200000|2022-09-22 04:00:00|287.7|287.55|287.75|287.6|287.8|287.6|287.7|287.55|65
1663819500000|2022-09-22 04:05:00|287.8|287.65|287.8|287.65|287.8|287.65|287.75|287.6|50
1663819800000|2022-09-22 04:10:00|287.85|287.7|287.7|287.55|287.85|287.7|287.7|287.55|53
1663820100000|2022-09-22 04:15:00|287.75|287.6|287.65|287.5|287.75|287.6|287.55|287.4|199
1663820400000|2022-09-22 04:20:00|287.7|287.55|287.75|287.6|287.85|287.7|287.7|287.55|59
1663820700000|2022-09-22 04:25:00|287.8|287.65|287.9|287.75|287.95|287.8|287.8|287.65|86
1663821000000|2022-09-22 04:30:00|287.85|287.7|287.8|287.65|287.9|287.75|287.8|287.65|81
1663821300000|2022-09-22 04:35:00|||||||||18
1663821600000|2022-09-22 04:40:00|287.75|287.6|287.75|287.6|287.8|287.65|287.75|287.6|51
1663821900000|2022-09-22 04:45:00|287.7|287.55|287.75|287.6|287.8|287.6|287.7|287.55|177
1663822200000|2022-09-22 04:50:00|287.8|287.65|287.85|287.7|287.85|287.7|287.8|287.65|40
1663822500000|2022-09-22 04:55:00|287.8|287.65|287.75|287.55|287.8|287.65|287.7|287.55|100
1663822800000|2022-09-22 05:00:00|287.8|287.65|288.25|288.05|288.25|288.1|287.75|287.55|169
1663823100000|2022-09-22 05:05:00|288.2|288.1|288.25|288.1|288.25|288.1|288.1|287.95|99
1663823400000|2022-09-22 05:10:00|288.3|288.15|288.15|288|288.3|288.15|288.15|288|126
1663823700000|2022-09-22 05:15:00|288.2|288.05|288.3|288.15|288.35|288.2|288.2|288.05|58
1663824000000|2022-09-22 05:20:00|288.25|288.1|288.3|288.15|288.35|288.2|288.25|288.05|82
1663824300000|2022-09-22 05:25:00|288.35|288.2|288.25|288.1|288.35|288.2|288.25|288.1|55
1663824600000|2022-09-22 05:30:00|288.3|288.15|288.3|288.15|288.35|288.2|288.25|288.1|90
1663824900000|2022-09-22 05:35:00|288.25|288.1|288.3|288.15|288.35|288.2|288.25|288.1|43
1663825200000|2022-09-22 05:40:00|288.25|288.1|288.35|288.2|288.35|288.2|288.25|288.1|61
1663825500000|2022-09-22 05:45:00|288.3|288.15|288.35|288.2|288.4|288.2|288.3|288.15|43
1663825800000|2022-09-22 05:50:00|288.3|288.15|288.35|288.2|288.35|288.2|288.3|288.15|73
1663826100000|2022-09-22 05:55:00|288.3|288.15|288.3|288.1|288.3|288.15|288.2|288.05|144
1663826400000|2022-09-22 06:00:00|288.35|288.15|288.5|288.35|288.5|288.35|288.3|288.15|157
1663826700000|2022-09-22 06:05:00|288.55|288.3|288.75|288.6|288.8|288.65|288.55|288.3|190
1663827000000|2022-09-22 06:10:00|288.7|288.55|288.5|288.35|288.7|288.55|288.5|288.35|65
1663827300000|2022-09-22 06:15:00|288.45|288.3|288.35|288.2|288.45|288.3|288.35|288.2|45
1663827600000|2022-09-22 06:20:00|288.4|288.15|288.5|288.35|288.55|288.4|288.4|288.15|107
1663827900000|2022-09-22 06:25:00|288.45|288.3|288.65|288.5|288.65|288.5|288.45|288.3|66
1663828200000|2022-09-22 06:30:00|288.6|288.45|288.25|288.1|288.65|288.45|288.25|288.1|56
1663828500000|2022-09-22 06:35:00|288.2|288.05|288.05|287.9|288.25|288.1|288.05|287.85|111
1663828800000|2022-09-22 06:40:00|288|287.85|288.05|287.85|288.1|287.9|288|287.85|65
1663829100000|2022-09-22 06:45:00|288|287.9|288|287.85|288|287.9|287.85|287.7|137
1663829400000|2022-09-22 06:50:00|287.95|287.8|288.15|288|288.25|288.05|287.95|287.8|185
1663829700000|2022-09-22 06:55:00|288.1|287.95|288.25|288.1|288.3|288.15|288.1|287.95|112
1663830000000|2022-09-22 07:00:00|288.2|288.05|288.2|288.05|288.25|288.1|288.05|287.9|161
1663830300000|2022-09-22 07:05:00|288.15|288|288.2|288|288.3|288.15|288.15|288|165
1663830600000|2022-09-22 07:10:00|288.15|288.05|288.15|288|288.25|288.1|288.1|287.95|131
1663830900000|2022-09-22 07:15:00|288.1|287.95|288.25|288.1|288.35|288.2|288.1|287.95|191
1663831200000|2022-09-22 07:20:00|288.2|288.05|288.3|288.15|288.35|288.2|288.2|288|188
1663831500000|2022-09-22 07:25:00|288.25|288.1|288.7|288.55|288.75|288.55|288.25|288.1|135
1663831800000|2022-09-22 07:30:00|288.65|288.5|288.7|288.55|288.85|288.7|288.6|288.45|289
1663832100000|2022-09-22 07:35:00|288.75|288.6|288.6|288.45|288.75|288.6|288.55|288.4|93
1663832400000|2022-09-22 07:40:00|288.55|288.4|288.7|288.55|288.75|288.55|288.55|288.4|146
1663832700000|2022-09-22 07:45:00|288.75|288.6|289.3|289.15|289.3|289.15|288.7|288.55|568
1663833000000|2022-09-22 07:50:00|289.25|289.1|289.4|289.25|289.45|289.3|289.25|289.1|284
1663833300000|2022-09-22 07:55:00|289.35|289.2|289.4|289.25|289.45|289.3|289.3|289.15|185
1663833600000|2022-09-22 08:00:00|289.35|289.2|289.6|289.45|289.65|289.5|289.25|289.1|290
1663833900000|2022-09-22 08:05:00|289.65|289.5|289.45|289.3|289.7|289.55|289.4|289.25|226
1663834200000|2022-09-22 08:10:00|289.5|289.25|289.3|289.15|289.65|289.5|289.3|289.15|212
1663834500000|2022-09-22 08:15:00|289.35|289.2|289.6|289.45|289.7|289.5|289.35|289.2|164
1663834800000|2022-09-22 08:20:00|289.55|289.4|289.7|289.55|289.8|289.6|289.55|289.4|313
1663835100000|2022-09-22 08:25:00|289.75|289.5|289.65|289.5|289.75|289.6|289.6|289.45|142
1663835400000|2022-09-22 08:30:00|289.7|289.55|289.9|289.75|289.9|289.75|289.7|289.5|299
1663835700000|2022-09-22 08:35:00|289.95|289.8|289.9|289.75|289.95|289.8|289.85|289.7|147
1663836000000|2022-09-22 08:40:00|289.95|289.8|290.05|289.9|290.15|290|289.85|289.7|271
1663836300000|2022-09-22 08:45:00|290.1|289.95|289.8|289.65|290.15|290|289.8|289.65|211
1663836600000|2022-09-22 08:50:00|289.85|289.7|289.85|289.7|289.9|289.75|289.7|289.55|235
1663836900000|2022-09-22 08:55:00|289.8|289.65|289.6|289.45|289.8|289.65|289.55|289.4|350
1663837200000|2022-09-22 09:00:00|289.55|289.4|289.4|289.25|289.65|289.5|289.35|289.2|549
1663837500000|2022-09-22 09:05:00|289.45|289.3|289|288.85|289.45|289.3|289|288.85|271
1663837800000|2022-09-22 09:10:00|289.05|288.9|289.2|289|289.25|289.05|288.95|288.8|868
1663838100000|2022-09-22 09:15:00|289.15|289.05|289.4|289.2|289.4|289.25|289.05|288.9|738
1663838400000|2022-09-22 09:20:00|289.55|288.95|289.45|288.85|289.65|289.05|289.35|288.75|0
1663838700000|2022-09-22 09:25:00|289.55|288.95|289.55|288.95|289.55|288.95|289.35|288.75|9
1663839000000|2022-09-22 09:30:00|289.65|289.05|289.45|288.85|289.75|289.15|289.45|288.85|0
1663839300000|2022-09-22 09:35:00|289.55|288.95|289.05|288.45|289.55|288.95|289.05|288.45|0
1663839600000|2022-09-22 09:40:00|288.95|288.35|288.95|288.35|288.95|288.35|288.85|288.25|0
1663839900000|2022-09-22 09:45:00|289.05|288.45|288.95|288.35|289.15|288.55|288.95|288.35|0
1663840200000|2022-09-22 09:50:00|289.2|289|289.3|289.1|289.3|289.15|289.2|289|72
1663840500000|2022-09-22 09:55:00|289.35|289.15|289.35|289.15|289.4|289.25|289.25|289.1|48
1663840800000|2022-09-22 10:00:00|289.3|289.2|289.2|289|289.4|289.2|289.1|288.95|20
1663841100000|2022-09-22 10:05:00|289.15|289.05|289.2|289.05|289.35|289.15|289.15|289|9
1663841400000|2022-09-22 10:10:00|289.25|289.1|289.2|289|289.25|289.1|289.2|289|4
1663841700000|2022-09-22 10:15:00|289.15|289.05|289.3|289.15|289.35|289.15|289.15|289|27
1663842000000|2022-09-22 10:20:00|289.25|289.1|289.35|289.2|289.4|289.25|289.25|289.1|22
1663842300000|2022-09-22 10:25:00|289.3|289.15|289.4|289.25|289.45|289.3|289.3|289.15|35
1663842600000|2022-09-22 10:30:00|289.45|289.3|289.55|289.4|289.6|289.4|289.45|289.25|77
1663842900000|2022-09-22 10:35:00|289.5|289.35|289.3|289.1|289.55|289.4|289.3|289.1|41
1663843200000|2022-09-22 10:40:00|289.25|289.15|289.2|289|289.3|289.15|289.1|288.95|57
1663843500000|2022-09-22 10:45:00|289.15|289.05|289.15|289|289.25|289.05|289.1|288.95|6
1663843800000|2022-09-22 10:50:00|289.2|289.05|289.3|289.15|289.4|289.2|289.15|289|4
1663844100000|2022-09-22 10:55:00|289.35|289.2|289.35|289.15|289.4|289.2|289.3|289.15|8
1663844400000|2022-09-22 11:00:00|289.3|289.1|289.3|289.1|289.45|289.2|289.1|288.9|77
1663844700000|2022-09-22 11:05:00|289.25|289.05|289|288.8|289.3|289.05|289|288.8|8
1663845000000|2022-09-22 11:10:00|288.95|288.85|288.9|288.7|289.05|288.9|288.9|288.7|18
1663845300000|2022-09-22 11:15:00|288.95|288.75|289.1|288.95|289.15|288.95|288.95|288.7|4
1663845600000|2022-09-22 11:20:00|289.15|289|288.95|288.8|289.15|289|288.95|288.75|3
1663845900000|2022-09-22 11:25:00|289|288.75|288.9|288.7|289|288.85|288.85|288.7|14
1663846200000|2022-09-22 11:30:00|288.95|288.75|288.9|288.75|288.95|288.8|288.85|288.7|23
1663846500000|2022-09-22 11:35:00|288.95|288.8|289.1|288.9|289.1|288.95|288.9|288.75|3
1663846800000|2022-09-22 11:40:00|289.05|288.85|289.1|288.95|289.15|288.95|289|288.8|8
1663847100000|2022-09-22 11:45:00|289.15|288.9|289.1|288.9|289.15|288.95|288.95|288.8|4
1663847400000|2022-09-22 11:50:00|289.05|288.85|289.3|289.1|289.3|289.1|289.05|288.85|0
1663847700000|2022-09-22 11:55:00|289.25|289.15|289.3|289.1|289.4|289.25|289.25|289.05|2
1663848000000|2022-09-22 12:00:00|289.25|289.15|289.35|289.15|289.4|289.2|289.2|289.05|2
1663848300000|2022-09-22 12:05:00|289.4|289.2|289.35|289.15|289.4|289.2|289.25|289.05|1
1663848600000|2022-09-22 12:10:00|289.4|289.2|289.55|289.35|289.6|289.4|289.35|289.2|17
1663848900000|2022-09-22 12:15:00|289.5|289.4|289.5|289.3|289.65|289.45|289.45|289.3|20
1663849200000|2022-09-22 12:20:00|289.45|289.35|289.3|289.15|289.5|289.35|289.3|289.1|1
1663849500000|2022-09-22 12:25:00|289.25|289.1|289.3|289.1|289.4|289.25|289.25|289.1|13
1663849800000|2022-09-22 12:30:00|289.25|289.05|289.15|288.95|289.35|289.1|289.1|288.85|17
1663850100000|2022-09-22 12:35:00|289.1|288.9|289.35|289.15|289.45|289.2|289.1|288.9|4
1663850400000|2022-09-22 12:40:00|289.3|289.1|289.2|289.05|289.5|289.3|289.2|289.05|49
1663850700000|2022-09-22 12:45:00|289.25|289.1|289.3|289.15|289.4|289.2|289.2|289.05|48
1663851000000|2022-09-22 12:50:00|289.35|289.1|289.4|289.2|289.5|289.35|289.25|289.1|18
1663851300000|2022-09-22 12:55:00|289.35|289.15|289.25|289.05|289.4|289.25|289.2|289.05|20
1663851600000|2022-09-22 13:00:00|289.2|289|289.2|289|289.25|289.05|289.05|288.9|27
1663851900000|2022-09-22 13:05:00|289.25|289.05|289.2|289|289.25|289.1|289.15|289|2
1663852200000|2022-09-22 13:10:00|289.15|289.05|289.1|288.9|289.2|289.05|289|288.85|31
1663852500000|2022-09-22 13:15:00|289.05|288.95|288.95|288.8|289.1|288.95|288.95|288.8|16
1663852800000|2022-09-22 13:20:00|289|288.85|288.9|288.7|289|288.85|288.85|288.7|67
1663853100000|2022-09-22 13:25:00|288.95|288.75|288.9|288.7|288.95|288.8|288.8|288.6|38
1663853400000|2022-09-22 13:30:00|288.85|288.65|288.8|288.6|289.1|288.9|288.75|288.55|38
1663853700000|2022-09-22 13:35:00|288.75|288.55|288.4|288.2|288.95|288.7|288.35|288.2|43
1663854000000|2022-09-22 13:40:00|288.35|288.25|288.05|287.85|288.45|288.3|287.85|287.7|84
1663854300000|2022-09-22 13:45:00|288|287.8|287.75|287.55|288|287.8|287.7|287.55|106
1663854600000|2022-09-22 13:50:00|287.7|287.6|287.65|287.5|287.85|287.7|287.6|287.45|87
1663854900000|2022-09-22 13:55:00|287.7|287.55|287.65|287.4|287.8|287.6|287.4|287.2|108
1663855200000|2022-09-22 14:00:00|287.6|287.5|287.25|287.05|287.75|287.6|287.15|287|82
1663855500000|2022-09-22 14:05:00|287.2|287|287.45|287.25|287.55|287.35|287.15|286.95|41
1663855800000|2022-09-22 14:10:00|287.4|287.2|287.75|287.55|287.75|287.6|287.2|287.05|26
1663856100000|2022-09-22 14:15:00|287.8|287.6|287.35|287.15|287.8|287.6|287.3|287.1|28
1663856400000|2022-09-22 14:20:00|287.3|287.2|287.15|287|287.5|287.35|287.15|286.95|46
1663856700000|2022-09-22 14:25:00|287.1|286.95|287.45|287.25|287.5|287.3|287.1|286.9|23
1663857000000|2022-09-22 14:30:00|287.4|287.3|287.25|287.05|287.6|287.4|287.15|286.95|51
1663857300000|2022-09-22 14:35:00|287.3|287.1|287.45|287.25|287.5|287.25|287.15|286.95|19
1663857600000|2022-09-22 14:40:00|287.4|287.3|287.3|287.1|287.55|287.35|287.2|287|37
1663857900000|2022-09-22 14:45:00|287.25|287.15|287.35|287.15|287.45|287.3|287.25|287.05|7
1663858200000|2022-09-22 14:50:00|287.3|287.1|286.85|286.65|287.35|287.15|286.8|286.6|53
1663858500000|2022-09-22 14:55:00|286.8|286.7|286.8|286.6|287|286.85|286.75|286.55|38
1663858800000|2022-09-22 15:00:00|286.75|286.55|286.85|286.65|286.95|286.75|286.75|286.55|9
1663859100000|2022-09-22 15:05:00|286.8|286.6|287.1|286.9|287.15|286.95|286.8|286.6|21
1663859400000|2022-09-22 15:10:00|287.05|286.85|286.7|286.5|287.05|286.9|286.65|286.5|21
1663859700000|2022-09-22 15:15:00|286.65|286.45|286.5|286.35|286.85|286.65|286.5|286.35|48
1663860000000|2022-09-22 15:20:00|286.4|286.2|286.4|286.2|286.55|286.35|286.3|286.1|117
1663860300000|2022-09-22 15:25:00|286.45|286.25|286.35|286.15|286.55|286.35|286.35|286.15|108
1663860600000|2022-09-22 15:30:00|286.4|286.2|286.55|286.35|286.8|286.6|286.35|286.2|27
1663860900000|2022-09-22 15:35:00|286.6|286.4|286.75|286.55|286.8|286.65|286.6|286.4|6
1663861200000|2022-09-22 15:40:00|286.7|286.6|286.5|286.35|286.75|286.6|286.4|286.2|34
1663861500000|2022-09-22 15:45:00|286.55|286.3|286.95|286.75|287|286.8|286.45|286.25|31
1663861800000|2022-09-22 15:50:00|286.9|286.7|286.75|286.55|286.95|286.8|286.7|286.5|9
1663862100000|2022-09-22 15:55:00|286.8|286.6|286.65|286.5|286.85|286.65|286.5|286.3|5
1663862400000|2022-09-22 16:00:00|286.7|286.45|286.75|286.55|286.9|286.7|286.65|286.45|2
1663862700000|2022-09-22 16:05:00|286.7|286.6|286.85|286.65|286.9|286.7|286.65|286.45|14
1663863000000|2022-09-22 16:10:00|286.9|286.7|286.65|286.45|286.9|286.7|286.5|286.3|10
1663863300000|2022-09-22 16:15:00|286.6|286.4|286.65|286.5|286.65|286.5|286.45|286.3|95
1663863600000|2022-09-22 16:20:00|286.7|286.45|286.9|286.75|286.95|286.75|286.5|286.35|5
1663863900000|2022-09-22 16:25:00|286.95|286.8|286.75|286.55|287.1|286.9|286.75|286.5|25
1663864200000|2022-09-22 16:30:00|286.7|286.5|286.5|286.3|286.7|286.5|286.5|286.3|0
1663864500000|2022-09-22 16:35:00|286.55|286.35|286.7|286.55|286.75|286.55|286.5|286.3|8
1663864800000|2022-09-22 16:40:00|286.65|286.5|286.8|286.6|286.85|286.7|286.65|286.45|4
1663865100000|2022-09-22 16:45:00|286.75|286.55|286.75|286.55|287.05|286.85|286.7|286.55|20
1663865400000|2022-09-22 16:50:00|286.7|286.6|287|286.8|287.15|286.95|286.7|286.5|0
1663865700000|2022-09-22 16:55:00|286.95|286.75|286.95|286.75|287.15|286.95|286.9|286.75|1
1663866000000|2022-09-22 17:00:00|286.9|286.7|286.8|286.55|287|286.8|286.7|286.5|3
1663866300000|2022-09-22 17:05:00|286.75|286.6|286.65|286.5|286.85|286.7|286.65|286.45|27
1663866600000|2022-09-22 17:10:00|286.6|286.45|286.5|286.35|286.75|286.6|286.5|286.3|26
1663866900000|2022-09-22 17:15:00|286.45|286.3|286.55|286.35|286.55|286.35|286.35|286.2|19
1663867200000|2022-09-22 17:20:00|286.5|286.3|286.4|286.2|286.55|286.35|286.4|286.2|5
1663867500000|2022-09-22 17:25:00|286.45|286.25|286.65|286.45|286.65|286.45|286.4|286.2|21
1663867800000|2022-09-22 17:30:00|286.6|286.5|286.8|286.65|286.85|286.65|286.6|286.4|3
1663868100000|2022-09-22 17:35:00|286.85|286.7|286.7|286.55|286.85|286.7|286.7|286.5|4
1663868400000|2022-09-22 17:40:00|286.75|286.6|286.6|286.45|286.85|286.65|286.6|286.45|14
1663868700000|2022-09-22 17:45:00|286.65|286.4|286.75|286.6|286.75|286.6|286.6|286.4|13
1663869000000|2022-09-22 17:50:00|286.8|286.55|286.9|286.75|286.95|286.75|286.8|286.55|1
1663869300000|2022-09-22 17:55:00|286.95|286.7|286.85|286.65|287|286.8|286.8|286.6|3
1663869600000|2022-09-22 18:00:00|286.9|286.7|286.65|286.45|286.9|286.7|286.65|286.4|2
1663869900000|2022-09-22 18:05:00|286.7|286.5|286.55|286.35|286.8|286.6|286.55|286.35|0
1663870200000|2022-09-22 18:10:00|286.5|286.3|286.45|286.25|286.6|286.35|286.4|286.2|0
1663870500000|2022-09-22 18:15:00|286.4|286.2|286.4|286.2|286.55|286.35|286.35|286.15|1
1663870800000|2022-09-22 18:20:00|286.35|286.15|286.25|286.05|286.35|286.2|286.2|286|11
1663871100000|2022-09-22 18:25:00|286.3|286.1|286.45|286.25|286.5|286.3|286.2|286|1
1663871400000|2022-09-22 18:30:00|286.4|286.2|286.55|286.4|286.65|286.45|286.35|286.15|1
1663871700000|2022-09-22 18:35:00|286.6|286.35|286.75|286.55|286.75|286.6|286.5|286.35|9
1663872000000|2022-09-22 18:40:00|286.8|286.6|286.75|286.55|286.8|286.6|286.65|286.45|0
1663872300000|2022-09-22 18:45:00|286.7|286.5|286.7|286.5|286.75|286.55|286.6|286.4|22
1663872600000|2022-09-22 18:50:00|286.75|286.55|287.2|287|287.3|287.1|286.7|286.5|64
1663872900000|2022-09-22 18:55:00|287.25|287.05|287.3|287.1|287.3|287.15|287.1|286.9|30
1663873200000|2022-09-22 19:00:00|287.35|287.15|287.5|287.35|287.6|287.4|287.3|287.15|35
1663873500000|2022-09-22 19:05:00|287.55|287.3|287.55|287.35|287.6|287.45|287.4|287.25|19
1663873800000|2022-09-22 19:10:00|287.5|287.3|287.7|287.55|287.7|287.55|287.5|287.3|4
1663874100000|2022-09-22 19:15:00|287.65|287.5|287.55|287.35|287.7|287.55|287.55|287.3|2
1663874400000|2022-09-22 19:20:00|287.6|287.4|287.35|287.15|287.6|287.4|287.3|287.15|2
1663874700000|2022-09-22 19:25:00|287.3|287.2|287.45|287.25|287.45|287.25|287.15|287|0
1663875000000|2022-09-22 19:30:00|287.5|287.3|287.6|287.4|287.6|287.4|287.4|287.25|1
1663875300000|2022-09-22 19:35:00|287.55|287.35|287.55|287.35|287.65|287.5|287.45|287.25|1
1663875600000|2022-09-22 19:40:00|287.6|287.4|287.75|287.55|287.75|287.55|287.45|287.25|30
1663875900000|2022-09-22 19:45:00|287.7|287.5|288.1|287.9|288.1|287.9|287.65|287.5|53
1663876200000|2022-09-22 19:50:00|288|287.8|287.7|287.55|288|287.85|287.7|287.5|26
1663876500000|2022-09-22 19:55:00|287.75|287.5|287.3|287.15|287.75|287.55|287.3|287.1|40
1663876800000|2022-09-22 20:00:00|287.25|287.1|287.35|287.15|287.4|287.25|287.25|287.1|49
1663877100000|2022-09-22 20:05:00|287.4|287.1|287.35|287.15|287.4|287.15|287.35|287.1|0
1663877400000|2022-09-22 20:10:00|287.3|287.1|287.3|287.1|287.45|287.15|287.3|287.1|3
1663877700000|2022-09-22 20:15:00|287.25|287.05|287.3|287.15|287.3|287.15|287.2|287.05|5
1663878000000|2022-09-22 20:20:00|287.25|287.1|287.25|287.05|287.3|287.1|287.2|287.05|2
1663878300000|2022-09-22 20:25:00|287.2||287.25||287.25||287.2||0
1663878600000|2022-09-22 20:30:00|287.2|287|287.15|287|287.25|287|287.15|287|1
1663878900000|2022-09-22 20:35:00|287.2|287.05|287.25|287.05|287.25|287.1|287.15|287|1
1663879200000|2022-09-22 20:40:00|287.3|287.1|287.3|287.05|287.45|287.25|287.25|287.05|12
1663879500000|2022-09-22 20:45:00|287.35|287.1|287.5|287.25|287.55|287.3|287.3|287.05|26
1663879800000|2022-09-22 20:50:00|287.45|287.2|287.4|287.15|287.6|287.35|287.3|287.1|77
1663880100000|2022-09-22 20:55:00|287.5|287.25|287.3|287|287.6|287.35|287.15|286.8|45
1663880400000|2022-09-22 21:00:00|287.35|286.95|287.5|286.45|287.5|287|287.3|286.4|0
1663881000000|2022-09-22 21:10:00|287.25|286.65|287.25|286.65|287.25|286.65|287.25|286.65|5
1663881300000|2022-09-22 21:15:00|287.35|286.75|287.25|286.65|287.35|286.75|287.25|286.65|0
1663881600000|2022-09-22 21:20:00|287.35|286.75|287.35|286.75|287.35|286.75|287.25|286.65|0
1663883100000|2022-09-22 21:45:00|287.45|286.85|287.45|286.85|287.45|286.85|287.35|286.75|0
1663883400000|2022-09-22 21:50:00|287.35|286.75|287.35|286.75|287.45|286.85|287.35|286.75|0
1663883700000|2022-09-22 21:55:00|287.45|286.85|287.45|286.85|287.45|286.85|287.35|286.75|0
1663884000000|2022-09-22 22:00:00|287.35|286.75|287.35|286.75|287.45|286.85|287.35|286.75|0
1663884300000|2022-09-22 22:05:00|287.25|286.65|287.45|286.85|287.45|286.85|287.25|286.65|0
1663884600000|2022-09-22 22:10:00|287.55|286.95|287.45|286.85|287.55|286.95|287.25|286.65|0
1663885200000|2022-09-22 22:20:00|287.55|286.95|287.55|286.95|287.55|286.95|287.55|286.95|0
1663885500000|2022-09-22 22:25:00|287.65|287.05|287.55|286.95|287.65|287.05|287.55|286.95|0
1663885800000|2022-09-22 22:30:00|287.45|286.85|287.45|286.85|287.55|286.95|287.45|286.85|0
1663886100000|2022-09-22 22:35:00|287.55|286.95|287.55|286.95|287.55|286.95|287.55|286.95|0
1663886400000|2022-09-22 22:40:00|287.45|286.85|287.15|286.55|287.55|286.95|287.15|286.55|0
1663886700000|2022-09-22 22:45:00|287.25|286.65|287.45|286.85|287.45|286.85|287.15|286.55|0
1663887000000|2022-09-22 22:50:00|287.55|286.95|287.45|286.85|287.55|286.95|287.45|286.85|0
1663887300000|2022-09-22 22:55:00|287.35|286.75|287.55|286.95|287.55|286.95|287.35|286.75|0
1663887600000|2022-09-22 23:00:00|287.45|286.85|287.65|287.05|287.65|287.05|287.45|286.85|0
1663887900000|2022-09-22 23:05:00|287.75|287.15|287.65|287.05|287.75|287.15|287.55|286.95|0
1663888200000|2022-09-22 23:10:00|287.55|286.95|287.55|286.95|287.65|287.05|287.55|286.95|0
1663888500000|2022-09-22 23:15:00|287.65|287.05|287.65|287.05|287.65|287.05|287.55|286.95|0
1663888800000|2022-09-22 23:20:00|287.55|286.95|287.55|286.95|287.55|286.95|287.55|286.95|0
1663889100000|2022-09-22 23:25:00|287.45|286.85|287.65|287.05|287.65|287.05|287.45|286.85|0
1663889400000|2022-09-22 23:30:00|287.55|286.95|287.65|287.05|287.75|287.15|287.55|286.95|0
1663890000000|2022-09-22 23:40:00|287.75|287.15|287.65|287.05|287.75|287.15|287.65|287.05|0
1663890300000|2022-09-22 23:45:00|287.55|286.95|287.55|286.95|287.65|287.05|287.45|286.85|0
1663890600000|2022-09-22 23:50:00|287.65|287.05|287.75|287.15|287.75|287.15|287.55|286.95|0
1663890900000|2022-09-22 23:55:00|287.65|287.05|287.65|287.05|287.75|287.15|287.65|287.05|0
1663891200000|2022-09-23 00:00:00|287.75|287.15|287.75|287.15|287.95|287.35|287.75|287.15|0
1663891500000|2022-09-23 00:05:00|287.85|287.25|287.65|287.05|287.85|287.25|287.65|287.05|0
1663891800000|2022-09-23 00:10:00|287.55|286.95|287.65|287.05|287.65|287.05|287.55|286.95|0
1663892100000|2022-09-23 00:15:00|287.55|286.95|287.65|287.05|287.75|287.15|287.55|286.95|0
1663892400000|2022-09-23 00:20:00|287.75|287.15|287.65|287.05|287.75|287.15|287.65|287.05|0
1663892700000|2022-09-23 00:25:00|287.75|287.15|287.75|287.15|287.75|287.15|287.75|287.15|0
1663893000000|2022-09-23 00:30:00|287.1|286.75|286.7|286.5|287.1|286.8|286.6|286.45|553
1663893300000|2022-09-23 00:35:00|286.65|286.55|286.5|286.35|286.8|286.6|286.45|286.3|515
1663893600000|2022-09-23 00:40:00|286.55|286.4|286.55|286.35|286.65|286.5|286.45|286.3|395
1663893900000|2022-09-23 00:45:00|286.6|286.4|285.95|285.75|286.65|286.5|285.95|285.5|748
1663894200000|2022-09-23 00:50:00|285.9|285.7|286|285.85|286.2|286.05|285.85|285.65|748
1663894500000|2022-09-23 00:55:00|286.05|285.9|285.7|285.55|286.25|286.1|285.7|285.55|462
1663894800000|2022-09-23 01:00:00|285.65|285.5|285.9|285.75|286.15|285.95|285.65|285.5|946
1663895100000|2022-09-23 01:05:00|285.95|285.7|285.7|285.55|285.95|285.8|285.5|285.35|491
1663895400000|2022-09-23 01:10:00|285.65|285.5|285.6|285.45|285.65|285.5|285.45|285.3|456
1663895700000|2022-09-23 01:15:00|285.65|285.5|285.4|285.2|285.7|285.55|285.35|285.2|500
1663896000000|2022-09-23 01:20:00|285.35|285.25|284.95|284.8|285.4|285.25|284.85|284.65|721
1663896300000|2022-09-23 01:25:00|284.9|284.75|284.95|284.8|284.95|284.8|284.85|284.7|241
1663896600000|2022-09-23 01:30:00|285|284.85|285|284.85|285.1|284.95|284.95|284.8|365
1663896900000|2022-09-23 01:35:00|284.95|284.8|284.9|284.75|285.05|284.9|284.9|284.75|356
1663897200000|2022-09-23 01:40:00|284.95|284.8|285.35|285.2|285.35|285.2|284.9|284.75|335
1663897500000|2022-09-23 01:45:00|285.3|285.15|285.4|285.25|285.55|285.4|285.3|285.15|236
1663897800000|2022-09-23 01:50:00|285.35|285.2|285.4|285.25|285.4|285.25|285.25|285.1|213
1663898100000|2022-09-23 01:55:00|285.45|285.2|285.65|285.5|285.65|285.5|285.4|285.2|199
1663898400000|2022-09-23 02:00:00|285.7|285.55|285.75|285.55|285.75|285.6|285.55|285.4|328
1663898700000|2022-09-23 02:05:00|285.7|285.6|285.7|285.55|285.85|285.7|285.7|285.55|173
1663899000000|2022-09-23 02:10:00|285.75|285.6|285.75|285.6|285.9|285.7|285.7|285.55|170
1663899300000|2022-09-23 02:15:00|285.7|285.55|285.65|285.5|285.75|285.6|285.6|285.45|159
1663899600000|2022-09-23 02:20:00|285.6|285.45|285.6|285.45|285.65|285.5|285.55|285.4|195
1663899900000|2022-09-23 02:25:00|285.55|285.4|285.6|285.45|285.7|285.55|285.55|285.35|215
1663900200000|2022-09-23 02:30:00|285.55|285.4|285.6|285.45|285.65|285.5|285.45|285.3|278
1663900500000|2022-09-23 02:35:00|285.55|285.4|285.35|285.2|285.6|285.45|285.35|285.2|226
1663900800000|2022-09-23 02:40:00|285.3|285.15|285.4|285.25|285.4|285.25|285.2|285.05|255
1663901100000|2022-09-23 02:45:00|285.45|285.3|285.4|285.25|285.5|285.35|285.4|285.25|86
1663901400000|2022-09-23 02:50:00|285.45|285.2|285.45|285.3|285.5|285.35|285.4|285.2|121
1663901700000|2022-09-23 02:55:00|285.5|285.35|285.4|285.25|285.5|285.35|285.4|285.25|50
1663902000000|2022-09-23 03:00:00|285.35|285.2|285.5|285.35|285.55|285.4|285.35|285.2|203
1663902300000|2022-09-23 03:05:00|285.45|285.3|285.45|285.3|285.5|285.35|285.45|285.3|51
1663902600000|2022-09-23 03:10:00|285.4|285.25|285.5|285.35|285.5|285.35|285.4|285.25|235
1663902900000|2022-09-23 03:15:00|285.45|285.3|285.4|285.25|285.5|285.35|285.4|285.25|98
1663903200000|2022-09-23 03:20:00|285.35|285.2|285.35|285.2|285.4|285.25|285.3|285.15|90
1663903500000|2022-09-23 03:25:00|285.4|285.25|285.35|285.2|285.4|285.25|285.35|285.2|76
1663903800000|2022-09-23 03:30:00|285.3|285.15|285.4|285.25|285.45|285.3|285.3|285.15|170
1663904100000|2022-09-23 03:35:00|285.35|285.2|285.4|285.25|285.4|285.25|285.3|285.15|158
1663904400000|2022-09-23 03:40:00|285.35|285.2|285.25|285.1|285.35|285.2|285.2|285.05|222
1663904700000|2022-09-23 03:45:00|285.3|285.15|285.25|285.1|285.3|285.15|285.25|285.1|120
1663905000000|2022-09-23 03:50:00|285.2|285.05|285.25|285.1|285.25|285.1|285.15|285|108
1663905300000|2022-09-23 03:55:00|285.2|285.05|285.25|285.05|285.3|285.1|285.2|285.05|87
1663905600000|2022-09-23 04:00:00|285.2|285|285.15|285|285.25|285.05|285.15|285|150
1663905900000|2022-09-23 04:05:00|285.05|284.85|285|284.85|285.05|284.9|284.9|284.75|321
1663906200000|2022-09-23 04:10:00|285.05|284.9|284.9|284.75|285.05|284.9|284.9|284.75|223
1663906500000|2022-09-23 04:15:00|284.85|284.7|284.9|284.75|284.95|284.8|284.85|284.7|113
1663906800000|2022-09-23 04:20:00|284.95|284.8|285.05|284.85|285.05|284.9|284.9|284.75|100
1663907100000|2022-09-23 04:25:00|285|284.9|285|284.85|285.05|284.9|285|284.85|79
1663907400000|2022-09-23 04:30:00|285.05|284.9|285.05|284.9|285.15|285|285.05|284.9|138
1663907700000|2022-09-23 04:35:00|285.1|284.95|285|284.85|285.1|284.95|285|284.85|115
1663908000000|2022-09-23 04:40:00|285.05|284.9|285.05|284.9|285.05|284.9|285.05|284.9|148
1663908300000|2022-09-23 04:45:00|285|284.85|284.8|284.65|285|284.85|284.8|284.65|350
1663908600000|2022-09-23 04:50:00|284.85|284.6|284.75|284.6|284.85|284.7|284.7|284.55|420
1663908900000|2022-09-23 04:55:00|284.8|284.55|284.8|284.65|284.95|284.8|284.8|284.55|651
1663909200000|2022-09-23 05:00:00|284.75|284.6|284.8|284.65|284.8|284.65|284.7|284.55|422
1663909500000|2022-09-23 05:05:00|284.95|284.8|284.9|284.75|285.05|284.9|284.8|284.65|466
1663909800000|2022-09-23 05:10:00|284.95|284.8|285.05|284.9|285.05|284.9|284.9|284.75|147
1663910100000|2022-09-23 05:15:00|285.1|284.85|285|284.85|285.1|284.95|284.9|284.75|158
1663910400000|2022-09-23 05:20:00|284.95|284.8|284.9|284.75|285.05|284.9|284.9|284.75|264
1663910700000|2022-09-23 05:25:00|284.85|284.7|284.85|284.7|284.9|284.75|284.8|284.6|556
1663911000000|2022-09-23 05:30:00|284.8|284.65|285.1|284.95|285.15|285|284.8|284.65|563
1663911300000|2022-09-23 05:35:00|285.15|285|284.95|284.8|285.2|285|284.95|284.8|221
1663911600000|2022-09-23 05:40:00|285|284.85|284.95|284.8|285|284.85|284.9|284.75|162
1663911900000|2022-09-23 05:45:00|284.9|284.75|284.8|284.65|284.9|284.75|284.65|284.5|270
1663912200000|2022-09-23 05:50:00|284.85|284.7|285.05|284.9|285.05|284.9|284.8|284.65|178
1663912500000|2022-09-23 05:55:00|285.1|284.95|285|284.85|285.15|285|284.95|284.8|128
1663912800000|2022-09-23 06:00:00|284.95|284.8|285.05|284.9|285.1|284.9|284.8|284.65|315
1663913100000|2022-09-23 06:05:00|285|284.85|285.05|284.9|285.1|284.95|284.95|284.8|133
1663913400000|2022-09-23 06:10:00|285.1|284.95|285.05|284.9|285.15|285|285.05|284.9|72
1663913700000|2022-09-23 06:15:00|285|284.85|284.95|284.8|285.1|284.95|284.95|284.8|194
1663914000000|2022-09-23 06:20:00|284.9|284.75|284.85|284.7|284.95|284.8|284.85|284.7|121
1663914300000|2022-09-23 06:25:00|284.8|284.65|284.7|284.55|284.85|284.7|284.7|284.55|166
1663914600000|2022-09-23 06:30:00|284.75|284.6|284.75|284.6|284.85|284.7|284.75|284.6|166
1663914900000|2022-09-23 06:35:00|284.8|284.65|284.75|284.6|284.85|284.7|284.75|284.6|120
1663915200000|2022-09-23 06:40:00|284.7|284.55|284.7|284.55|284.75|284.6|284.65|284.5|181
1663915500000|2022-09-23 06:45:00|284.65|284.5|284.7|284.55|284.7|284.55|284.6|284.45|166
1663915800000|2022-09-23 06:50:00|284.65|284.5|284.6|284.45|284.7|284.55|284.6|284.45|112
1663916100000|2022-09-23 06:55:00|284.65|284.5|284.7|284.55|284.7|284.55|284.55|284.4|167
1663916400000|2022-09-23 07:00:00|284.65|284.5|284.3|284.15|284.65|284.5|284.3|284.15|712
1663916700000|2022-09-23 07:05:00|284.35|284.2|284.4|284.25|284.4|284.25|284.15|284|515
1663917000000|2022-09-23 07:10:00|284.35|284.2|284.35|284.15|284.55|284.35|284.3|284.15|291
1663917300000|2022-09-23 07:15:00|284.3|284.2|284.45|284.3|284.5|284.35|284.3|284.15|298
1663917600000|2022-09-23 07:20:00|284.5|284.35|284.3|284.15|284.5|284.35|284.25|284.05|385
1663917900000|2022-09-23 07:25:00|284.25|284.1|284.6|284.45|284.6|284.45|284.25|284.1|187
1663918200000|2022-09-23 07:30:00|284.55|284.4|284.3|284.15|284.55|284.4|284.15|284|374
1663918500000|2022-09-23 07:35:00|284.25|284.1|284.2|284.05|284.35|284.2|284.15|284|275
1663918800000|2022-09-23 07:40:00|284.15|284|284.25|284.1|284.25|284.1|284.05|283.9|374
1663919100000|2022-09-23 07:45:00|284.2|284.05|284.4|284.25|284.4|284.25|284.15|284|775
1663919400000|2022-09-23 07:50:00|284.35|284.2|284.5|284.35|284.5|284.35|284.35|284.2|222
1663919700000|2022-09-23 07:55:00|284.45|284.3|284.4|284.25|284.45|284.3|284.3|284.15|246
1663920000000|2022-09-23 08:00:00|284.45|284.3|284.35|284.2|284.45|284.3|284.35|284.2|180
1663920300000|2022-09-23 08:05:00|284.4|284.15|284.25|284.1|284.45|284.3|284.2|284.05|447
1663920600000|2022-09-23 08:10:00|284.2|284.05|284.05|283.9|284.25|284.05|284.05|283.9|477
1663920900000|2022-09-23 08:15:00|284|283.85|284.1|283.95|284.1|283.95|283.95|283.8|254
1663921200000|2022-09-23 08:20:00|284.05|283.9|284.25|284.05|284.25|284.1|284|283.85|266
1663921500000|2022-09-23 08:25:00|284.2|284|284.05|283.9|284.2|284|284|283.85|186
1663921800000|2022-09-23 08:30:00|284|283.85|284.25|284.1|284.25|284.1|284|283.85|434
1663922100000|2022-09-23 08:35:00|284.3|284.15|284.3|284.15|284.35|284.2|284.25|284.1|161
1663922400000|2022-09-23 08:40:00|284.35|284.2|284.35|284.15|284.5|284.35|284.25|284.05|375
1663922700000|2022-09-23 08:45:00|284.3|284.2|284.35|284.2|284.4|284.25|284.3|284.15|290
1663923000000|2022-09-23 08:50:00|284.3|284.15|284.2|284.05|284.35|284.2|284.2|284.05|243
1663923300000|2022-09-23 08:55:00|284.15|284|284|283.85|284.2|284.05|283.8|283.65|1298
1663923600000|2022-09-23 09:00:00|283.95|283.8|283.85|283.7|284.15|284|283.8|283.65|1063
1663923900000|2022-09-23 09:05:00|283.8|283.65|283.95|283.8|284.05|283.85|283.8|283.6|269
1663924200000|2022-09-23 09:10:00|284|283.85|284.1|283.9|284.2|284.05|284|283.85|160
1663924500000|2022-09-23 09:15:00|284.05|283.95|284.1|283.9|284.15|284|284.05|283.9|95
1663924800000|2022-09-23 09:20:00|284.35|283.75|284.35|283.75|284.45|283.85|284.35|283.75|0
1663925100000|2022-09-23 09:25:00|284.45|283.85|284.25|283.65|284.55|283.95|284.25|283.65|15
1663925400000|2022-09-23 09:30:00|284.35|283.75|283.85|283.25|284.35|283.75|283.85|283.25|0
1663925700000|2022-09-23 09:35:00|283.75|283.15|283.45|282.85|283.85|283.25|283.35|282.75|0
1663926000000|2022-09-23 09:40:00|283.55|282.95|283.45|282.85|283.55|282.95|283.45|282.85|0
1663926300000|2022-09-23 09:45:00|283.55|282.95|283.75|283.15|283.75|283.15|283.45|282.85|0
1663926600000|2022-09-23 09:50:00|283.65|283.05|283.65|283.5|284|283.8|283.65|283.05|78
1663926900000|2022-09-23 09:55:00|283.7|283.55|283.95|283.8|284|283.85|283.7|283.55|32
1663927200000|2022-09-23 10:00:00|284|283.75|283.85|283.65|284|283.8|283.8|283.6|30
1663927500000|2022-09-23 10:05:00|283.8|283.7|283.9|283.7|284|283.85|283.8|283.65|18
1663927800000|2022-09-23 10:10:00|283.85|283.75|283.9|283.7|283.95|283.8|283.85|283.65|12
1663928100000|2022-09-23 10:15:00|283.95|283.75|283.9|283.75|283.95|283.8|283.85|283.7|7
1663928400000|2022-09-23 10:20:00|283.85|283.7|283.75|283.55|283.9|283.75|283.65|283.45|28
1663928700000|2022-09-23 10:25:00|283.7|283.6|283.75|283.55|283.85|283.65|283.65|283.45|33
1663929000000|2022-09-23 10:30:00|283.7|283.6|283.7|283.5|283.8|283.6|283.6|283.4|19
1663929300000|2022-09-23 10:35:00|283.65|283.55|283.7|283.55|283.75|283.6|283.65|283.45|41
1663929600000|2022-09-23 10:40:00|283.65|283.5|283.5|283.35|283.7|283.5|283.5|283.3|53
1663929900000|2022-09-23 10:45:00|283.55|283.4|283.45|283.3|283.55|283.4|283.45|283.25|44
1663930200000|2022-09-23 10:50:00|283.4|283.25|283.35|283.2|283.45|283.3|283.3|283.15|67
1663930500000|2022-09-23 10:55:00|283.4|283.15|283.3|283.1|283.4|283.2|283.2|283.05|42
1663930800000|2022-09-23 11:00:00|283.25|283.15|283.35|283.15|283.45|283.25|283.25|283.05|154
1663931100000|2022-09-23 11:05:00|283.3|283.2|283.2|283|283.45|283.3|283.2|283|41
1663931400000|2022-09-23 11:10:00|283.25|283.05|283.25|283.1|283.4|283.2|283.15|282.95|9
1663931700000|2022-09-23 11:15:00|283.3|283.15|283.2|283|283.35|283.15|283.1|282.95|40
1663932000000|2022-09-23 11:20:00|283.15|283.05|283.15|283|283.2|283.05|283.05|282.9|43
1663932300000|2022-09-23 11:25:00|283.1|282.95|283.3|283.15|283.3|283.15|283.1|282.9|45
1663932600000|2022-09-23 11:30:00|283.25|283.1|283.2|283.05|283.3|283.1|283.1|282.95|24
1663932900000|2022-09-23 11:35:00|283.15|283|283.25|283.1|283.3|283.15|283.15|282.95|13
1663933200000|2022-09-23 11:40:00|283.3|283.15|283.1|282.95|283.3|283.15|283.05|282.9|21
1663933500000|2022-09-23 11:45:00|283.15|283|283.35|283.2|283.35|283.2|283.1|282.95|6
1663933800000|2022-09-23 11:50:00|283.3|283.15|283.35|283.15|283.4|283.25|283.25|283.1|2
1663934100000|2022-09-23 11:55:00|283.3|283.1|283.3|283.15|283.4|283.25|283.3|283.1|4
1663934400000|2022-09-23 12:00:00|283.35|283.2|283.35|283.2|283.4|283.25|283.25|283.05|11
1663934700000|2022-09-23 12:05:00|283.3|283.15|283.4|283.25|283.5|283.3|283.25|283.1|15
1663935000000|2022-09-23 12:10:00|283.35|283.2|283.45|283.3|283.55|283.35|283.35|283.2|27
1663935300000|2022-09-23 12:15:00|283.5|283.35|283.4|283.25|283.5|283.35|283.35|283.15|7
1663935600000|2022-09-23 12:20:00|283.45|283.2|283.45|283.25|283.5|283.3|283.35|283.15|9
1663935900000|2022-09-23 12:25:00|283.4|283.2|283.4|283.25|283.5|283.3|283.4|283.2|6
1663936200000|2022-09-23 12:30:00|283.35|283.2|283.25|283.05|283.4|283.25|283.2|283|8
1663936500000|2022-09-23 12:35:00|283.2|283.1|283.15|282.95|283.25|283.1|283.05|282.9|8
1663936800000|2022-09-23 12:40:00|283.1|282.9|283.1|282.95|283.15|283|283.05|282.9|17
1663937100000|2022-09-23 12:45:00|283.15|283|283.05|282.9|283.15|283|283.05|282.85|16
1663937400000|2022-09-23 12:50:00|283|282.85|283.15|282.95|283.15|283|282.95|282.8|9
1663937700000|2022-09-23 12:55:00|283.1|283|283.15|283|283.2|283.05|283.1|282.9|30
1663938000000|2022-09-23 13:00:00|283.2|282.95|283.35|283.2|283.35|283.2|283|282.85|41
1663938300000|2022-09-23 13:05:00|283.3|283.15|283.5|283.35|283.5|283.35|283.2|283.05|27
1663938600000|2022-09-23 13:10:00|283.55|283.4|283.5|283.35|283.6|283.4|283.4|283.25|32
1663938900000|2022-09-23 13:15:00|283.45|283.3|283.5|283.35|283.55|283.4|283.4|283.25|24
1663939200000|2022-09-23 13:20:00|283.45|283.3|283.4|283.25|283.5|283.35|283.3|283.15|64
1663939500000|2022-09-23 13:25:00|283.35|283.2|283.2|283.05|283.4|283.25|283.2|283|92
1663939800000|2022-09-23 13:30:00|283.25|283.1|283.05|282.85|283.45|283.25|282.55|282.4|366
1663940100000|2022-09-23 13:35:00|283|282.9|282.6|282.45|283.05|282.9|282.4|282.25|191
1663940400000|2022-09-23 13:40:00|282.55|282.4|282.5|282.35|282.85|282.7|282.2|282.05|180
1663940700000|2022-09-23 13:45:00|282.35|282.3|282.35|282.15|282.7|282.5|282.1|281.95|118
1663941000000|2022-09-23 13:50:00|282.3|282.05|282|281.85|282.35|282.1|281.8|281.6|239
1663941300000|2022-09-23 13:55:00|282.05|281.9|281.85|281.7|282.2|282.05|281.8|281.65|114
1663941600000|2022-09-23 14:00:00|281.95|281.75|282|281.8|282|281.85|281.7|281.55|91
1663941900000|2022-09-23 14:05:00|282.05|281.85|282.05|281.9|282.1|281.9|281.9|281.7|66
1663942200000|2022-09-23 14:10:00|282|281.85|282.15|282|282.35|282.15|281.85|281.7|102
1663942500000|2022-09-23 14:15:00|282.1|281.9|282.25|282.1|282.35|282.2|282.05|281.9|145
1663942800000|2022-09-23 14:20:00|282.2|282.05|282|281.85|282.25|282.1|282|281.85|100
1663943100000|2022-09-23 14:25:00|281.95|281.8|282.5|282.35|282.55|282.35|281.85|281.7|65
1663943400000|2022-09-23 14:30:00|282.45|282.3|282.25|282.05|282.6|282.4|282.2|282.05|51
1663943700000|2022-09-23 14:35:00|282.3|282.1|282|281.8|282.35|282.2|281.95|281.8|43
1663944000000|2022-09-23 14:40:00|281.95|281.85|282|281.8|282.25|282.05|281.9|281.75|36
1663944300000|2022-09-23 14:45:00|282.05|281.85|282.1|281.95|282.3|282.15|282|281.85|23
1663944600000|2022-09-23 14:50:00|282.05|281.9|282.15|281.95|282.35|282.15|281.8|281.6|50
1663944900000|2022-09-23 14:55:00|282.2|282|281.95|281.8|282.25|282.1|281.9|281.75|39
1663945200000|2022-09-23 15:00:00|281.9|281.75|282|281.85|282.05|281.9|281.8|281.6|58
1663945500000|2022-09-23 15:05:00|282.1|281.9|282|281.85|282.25|282.05|281.9|281.7|108
1663945800000|2022-09-23 15:10:00|281.95|281.8|281.85|281.7|282.05|281.9|281.85|281.7|100
1663946100000|2022-09-23 15:15:00|281.9|281.75|282.4|282.25|282.55|282.35|281.9|281.75|78
1663946400000|2022-09-23 15:20:00|282.35|282.2|282.55|282.4|282.65|282.5|282.25|282.1|93
1663946700000|2022-09-23 15:25:00|282.6|282.45|281.9|281.75|282.6|282.45|281.9|281.7|56
1663947000000|2022-09-23 15:30:00|282|281.8|282.25|282.05|282.35|282.15|282|281.8|26
1663947300000|2022-09-23 15:35:00|282.3|282.1|282.2|282.05|282.35|282.15|282.1|281.95|24
1663947600000|2022-09-23 15:40:00|282.25|282|282.15|282|282.25|282.05|282.05|281.9|58
1663947900000|2022-09-23 15:45:00|282.2|281.95|282.05|281.85|282.2|281.95|281.9|281.7|30
1663948200000|2022-09-23 15:50:00|282|281.9|282.15|282|282.2|282.05|282|281.8|9
1663948500000|2022-09-23 15:55:00|282.1|281.95|282.25|282.05|282.3|282.15|282.1|281.9|28
1663948800000|2022-09-23 16:00:00|282.2|282|282.25|282.1|282.3|282.15|282.05|281.9|21
1663949100000|2022-09-23 16:05:00|282.3|282.05|281.85|281.65|282.35|282.2|281.8|281.65|87
1663949400000|2022-09-23 16:10:00|281.8|281.6|281.6|281.4|281.85|281.65|281.6|281.4|87
1663949700000|2022-09-23 16:15:00|281.55|281.45|281.7|281.5|281.7|281.5|281.5|281.35|18
1663950000000|2022-09-23 16:20:00|281.65|281.45|281.35|281.15|281.7|281.5|281.3|281.1|58
1663950300000|2022-09-23 16:25:00|281.4|281.2|281.05|280.9|281.5|281.3|281.05|280.85|39
1663950600000|2022-09-23 16:30:00|281.1|280.95|281.35|281.15|281.5|281.35|281.1|280.9|73
1663950900000|2022-09-23 16:35:00|281.3|281.1|281.25|281.1|281.4|281.2|281.2|281|35
1663951200000|2022-09-23 16:40:00|281.2|281.05|281.35|281.2|281.45|281.3|281.15|281|72
1663951500000|2022-09-23 16:45:00|281.3|281.15|281.75|281.55|281.75|281.6|281.3|281.1|194
1663951800000|2022-09-23 16:50:00|281.8|281.6|282|281.85|282.05|281.85|281.75|281.6|42
1663952100000|2022-09-23 16:55:00|282.05|281.8|282.05|281.9|282.15|281.95|281.85|281.65|46
1663952400000|2022-09-23 17:00:00|282|281.85|282.05|281.85|282.3|282.15|281.95|281.75|27
1663952700000|2022-09-23 17:05:00|282|281.8|282.1|281.9|282.15|281.95|281.95|281.8|51
1663953000000|2022-09-23 17:10:00|282.15|281.95|282.75|282.5|282.75|282.55|282.1|281.9|165
1663953300000|2022-09-23 17:15:00|282.7|282.55|282.6|282.4|282.85|282.6|282.6|282.4|89
1663953600000|2022-09-23 17:20:00|282.55|282.35|282.25|282.05|282.6|282.45|282.2|282|27
1663953900000|2022-09-23 17:25:00|282.2|282|282|281.8|282.3|282.1|281.95|281.75|30
1663954200000|2022-09-23 17:30:00|281.95|281.75|282.1|281.9|282.15|281.95|281.95|281.75|3
1663954500000|2022-09-23 17:35:00|282.15|281.95|281.95|281.75|282.2|282|281.9|281.75|7
1663954800000|2022-09-23 17:40:00|281.9|281.7|281.9|281.7|281.95|281.75|281.8|281.6|1
1663955100000|2022-09-23 17:45:00|281.85|281.65|282.15|282|282.25|282.05|281.85|281.65|31
1663955400000|2022-09-23 17:50:00|282.1|281.95|282.2|282.05|282.25|282.05|282.05|281.85|14
1663955700000|2022-09-23 17:55:00|282.25|282.1|282.2|282|282.3|282.1|282.05|281.85|22
1663956000000|2022-09-23 18:00:00|282.15|281.95|282.15|281.95|282.2|282|281.9|281.7|6
1663956300000|2022-09-23 18:05:00|282.1|281.9|281.85|281.7|282.2|282|281.85|281.7|8
1663956600000|2022-09-23 18:10:00|281.9|281.75|281.7|281.5|281.9|281.75|281.55|281.4|17
1663956900000|2022-09-23 18:15:00|281.65|281.45|281.4|281.2|281.7|281.5|281.4|281.2|3
1663957200000|2022-09-23 18:20:00|281.35|281.25|281.65|281.45|281.75|281.6|281.35|281.2|7
1663957500000|2022-09-23 18:25:00|281.7|281.5|281.7|281.5|281.8|281.65|281.6|281.4|1
1663957800000|2022-09-23 18:30:00|281.65|281.45|281.65|281.45|281.7|281.5|281.4|281.25|6
1663958100000|2022-09-23 18:35:00|281.6|281.4|281.5|281.3|281.65|281.4|281.45|281.3|2
1663958400000|2022-09-23 18:40:00|281.45|281.25|281.6|281.4|281.6|281.4|281.4|281.2|12
1663958700000|2022-09-23 18:45:00|281.55|281.35|281.45|281.25|281.6|281.45|281.4|281.2|6
1663959000000|2022-09-23 18:50:00|281.4|281.2|281.4|281.2|281.6|281.45|281.35|281.15|112
1663959300000|2022-09-23 18:55:00|281.35|281.25|281.25|281.1|281.4|281.25|281.2|281|21
1663959600000|2022-09-23 19:00:00|281.3|281.05|281.65|281.45|281.7|281.45|281.25|281.05|10
1663959900000|2022-09-23 19:05:00|281.6|281.4|281.8|281.6|282|281.8|281.5|281.3|4
1663960200000|2022-09-23 19:10:00|281.85|281.65|281.8|281.6|281.95|281.75|281.6|281.45|3
1663960500000|2022-09-23 19:15:00|281.85|281.65|281.95|281.75|282.05|281.85|281.75|281.6|3
1663960800000|2022-09-23 19:20:00|281.9|281.7|281.75|281.55|282.05|281.8|281.7|281.5|0
1663961100000|2022-09-23 19:25:00|281.8|281.6|282|281.85|282.05|281.85|281.7|281.5|2
1663961400000|2022-09-23 19:30:00|282.05|281.9|282.3|282.1|282.4|282.2|282|281.85|16
1663961700000|2022-09-23 19:35:00|282.35|282.15|282.4|282.2|282.4|282.2|282.1|281.9|12
1663962000000|2022-09-23 19:40:00|282.35|282.15|282.55|282.4|282.6|282.45|282.3|282.1|20
1663962300000|2022-09-23 19:45:00|282.6|282.35|282.35|282.2|282.65|282.45|282.3|282.15|11
1663962600000|2022-09-23 19:50:00|282.4|282.15|282.6|282.4|282.7|282.55|282.2|282|65
1663962900000|2022-09-23 19:55:00|282.65|282.45|282.6|282.4|282.7|282.55|282.45|282.3|22
1663963200000|2022-09-23 20:00:00|282.55|282.35|282.85|282.65|282.9|282.7|282.55|282.35|49
1663963500000|2022-09-23 20:05:00|282.8|282.6|282.7|282.5|282.8|282.6|282.65|282.45|15
1663963800000|2022-09-23 20:10:00|282.65|282.45|282.75|282.55|282.75|282.6|282.65|282.45|14
1663964100000|2022-09-23 20:15:00|282.8|282.5|282.9|282.65|282.9|282.65|282.75|282.5|1
1663964400000|2022-09-23 20:20:00|282.85|282.6|282.85|282.65|282.9|282.65|282.8|282.55|2
1663964700000|2022-09-23 20:25:00|282.9|282.6|282.95|282.75|282.95|282.75|282.85|282.6|0
1663965000000|2022-09-23 20:30:00|283|282.8|283|282.8|283|282.8|282.9|282.75|2
1663965300000|2022-09-23 20:35:00|282.95|282.75|282.95|282.75|283|282.8|282.95|282.75|1
1663965600000|2022-09-23 20:40:00|283|282.8|283.15|282.9|283.15|282.9|282.9|282.75|21
1663965900000|2022-09-23 20:45:00|283.05|282.95|282.8|282.5|283.2|282.95|282.7|282.4|57
1663966200000|2022-09-23 20:50:00|282.85|282.45|282.8|282.45|282.85|282.65|282.75|282.45|20
1663966500000|2022-09-23 20:55:00|282.85|282|282.75|282.35|282.9|282.35|282.6|281.8|46
1664143200000|2022-09-25 22:00:00|282.15|281.55|281.65|281.05|282.15|281.55|281.65|281.05|0
1664143500000|2022-09-25 22:05:00|281.75|281.15|281.85|281.25|282.05|281.45|281.65|281.05|0
1664143800000|2022-09-25 22:10:00|281.95|281.35|282.15|281.55|282.25|281.65|281.95|281.35|0
1664144100000|2022-09-25 22:15:00|282.25|281.65|282.45|281.85|282.55|281.95|282.15|281.55|0
1664144400000|2022-09-25 22:20:00|282.55|281.95|283.05|282.45|283.05|282.45|282.45|281.85|0
1664144700000|2022-09-25 22:25:00|282.95|282.35|283.05|282.45|283.15|282.55|282.85|282.25|0
1664145000000|2022-09-25 22:30:00|282.95|282.35|282.95|282.35|283.05|282.45|282.95|282.35|0
1664145300000|2022-09-25 22:35:00|282.85|282.25|282.85|282.25|282.95|282.35|282.85|282.25|0
1664145600000|2022-09-25 22:40:00|282.95|282.35|282.75|282.15|282.95|282.35|282.65|282.05|0
1664145900000|2022-09-25 22:45:00|282.65|282.05|282.75|282.15|282.75|282.15|282.55|281.95|0
1664146200000|2022-09-25 22:50:00|282.85|282.25|282.95|282.35|282.95|282.35|282.85|282.25|0
1664146500000|2022-09-25 22:55:00|282.85|282.25|282.55|281.95|282.95|282.35|282.45|281.85|0
1664146800000|2022-09-25 23:00:00|282.65|282.05|282.75|282.15|282.75|282.15|282.45|281.85|0
1664147100000|2022-09-25 23:05:00|282.85|282.25|282.55|281.95|282.85|282.25|282.45|281.85|0
1664147400000|2022-09-25 23:10:00|282.45|281.85|282.55|281.95|282.65|282.05|282.45|281.85|0
1664147700000|2022-09-25 23:15:00|282.65|282.05|282.55|281.95|282.65|282.05|282.55|281.95|0
1664148000000|2022-09-25 23:20:00|282.45|281.85|282.55|281.95|282.65|282.05|282.45|281.85|0
1664148300000|2022-09-25 23:25:00|282.65|282.05|282.75|282.15|282.75|282.15|282.65|282.05|0
1664148600000|2022-09-25 23:30:00|282.65|282.05|282.65|282.05|282.75|282.15|282.65|282.05|0
1664148900000|2022-09-25 23:35:00|282.55|281.95|282.25|281.65|282.55|281.95|282.25|281.65|0
1664149200000|2022-09-25 23:40:00|282.15|281.55|282.25|281.65|282.25|281.65|282.15|281.55|0
1664149500000|2022-09-25 23:45:00|282.35|281.75|282.45|281.85|282.45|281.85|282.35|281.75|0
1664149800000|2022-09-25 23:50:00|282.55|281.95|282.45|281.85|282.55|281.95|282.25|281.65|0
1664150100000|2022-09-25 23:55:00|282.55|281.95|282.55|281.95|282.55|281.95|282.35|281.75|0
1664150400000|2022-09-26 00:00:00|282.45|281.85|282.65|282.05|282.65|282.05|282.45|281.85|0
1664150700000|2022-09-26 00:05:00|282.55|281.95|282.95|282.35|282.95|282.35|282.55|281.95|0
1664151000000|2022-09-26 00:10:00|282.85|282.25|282.85|282.25|283.05|282.45|282.75|282.15|0
1664151300000|2022-09-26 00:15:00|282.95|282.35|282.65|282.05|282.95|282.35|282.55|281.95|0
1664151600000|2022-09-26 00:20:00|282.75|282.15|282.25|281.65|282.75|282.15|282.05|281.45|0
1664151900000|2022-09-26 00:25:00|282.15|281.55|282.25|281.65|282.25|281.65|282.15|281.55|0
1664152200000|2022-09-26 00:30:00|281.5|281.2|282.5|282.3|282.5|282.35|281.45|281.2|927
1664152500000|2022-09-26 00:35:00|282.45|282.35|282.45|282.3|282.5|282.35|282.4|282.25|366
1664152800000|2022-09-26 00:40:00|282.4|282.25|282.15|282|282.45|282.3|282.15|282|441
1664153100000|2022-09-26 00:45:00|282.1|281.95|282|281.85|282.15|282|281.75|281.6|670
1664153400000|2022-09-26 00:50:00|281.95|281.8|282.25|282.1|282.35|282.2|281.9|281.75|663
1664153700000|2022-09-26 00:55:00|282.2|282.05|282.4|282.2|282.45|282.3|282.1|281.9|1022
1664154000000|2022-09-26 01:00:00|282.5|282.35|283.25|283.1|283.55|283.4|282.45|282.3|2071
1664154300000|2022-09-26 01:05:00|283.2|283.05|283.35|283.2|283.5|283.35|283.1|282.95|665
1664154600000|2022-09-26 01:10:00|283.3|283.15|283.5|283.35|283.5|283.35|283.05|282.85|469
1664154900000|2022-09-26 01:15:00|283.45|283.3|282.8|282.65|283.5|283.3|282.8|282.65|4491
1664155200000|2022-09-26 01:20:00|282.75|282.6|282.95|282.8|283.05|282.9|282.75|282.6|1443
1664155500000|2022-09-26 01:25:00|282.9|282.75|283.2|283.05|283.2|283.05|282.8|282.6|291
1664155800000|2022-09-26 01:30:00|283.25|283.15|283.15|282.95|283.3|283.15|283.05|282.9|969
1664156100000|2022-09-26 01:35:00|283.1|283|283.25|283.1|283.25|283.1|283|282.85|1124
1664156400000|2022-09-26 01:40:00|283.2|283.05|283.3|283.15|283.35|283.2|283.15|282.95|329
1664156700000|2022-09-26 01:45:00|283.35|283.1|282.95|282.8|283.35|283.15|282.95|282.8|361
1664157000000|2022-09-26 01:50:00|282.9|282.75|282.8|282.65|283.1|282.95|282.8|282.65|332
1664157300000|2022-09-26 01:55:00|282.7|282.55|282.75|282.6|282.95|282.75|282.7|282.55|449
1664157600000|2022-09-26 02:00:00|282.8|282.55|282.8|282.65|282.8|282.65|282.4|282.2|529
1664157900000|2022-09-26 02:05:00|282.75|282.6|282.55|282.35|282.85|282.7|282.35|282.2|756
1664158200000|2022-09-26 02:10:00|282.5|282.4|282.6|282.45|282.65|282.45|282.4|282.25|2428
1664158500000|2022-09-26 02:15:00|282.55|282.4|282.7|282.55|282.7|282.55|282.45|282.3|497
1664158800000|2022-09-26 02:20:00|282.75|282.6|282.85|282.65|283|282.85|282.55|282.4|546
1664159100000|2022-09-26 02:25:00|282.8|282.7|282.65|282.5|282.9|282.7|282.55|282.4|220
1664159400000|2022-09-26 02:30:00|282.6|282.45|282.6|282.45|282.75|282.6|282.55|282.4|318
1664159700000|2022-09-26 02:35:00|282.55|282.4|282.5|282.35|282.6|282.45|282.4|282.25|269
1664160000000|2022-09-26 02:40:00|282.45|282.3|282.5|282.35|282.6|282.45|282.35|282.2|316
1664160300000|2022-09-26 02:45:00|282.55|282.4|282.6|282.45|282.6|282.45|282.5|282.3|157
1664160600000|2022-09-26 02:50:00|282.5|282.4|282.45|282.3|282.6|282.4|282.4|282.25|347
1664160900000|2022-09-26 02:55:00|282.5|282.25|282.3|282.15|282.5|282.35|282.25|282.05|209
1664161200000|2022-09-26 03:00:00|282.35|282.2|282.1|281.95|282.45|282.3|282.1|281.95|1266
1664161500000|2022-09-26 03:05:00|282.15|281.9|282.3|282.15|282.35|282.2|282.05|281.9|276
1664161800000|2022-09-26 03:10:00|282.25|282.1|282.05|281.9|282.25|282.1|282.05|281.85|632
1664162100000|2022-09-26 03:15:00|282|281.85|281.95|281.8|282.1|281.9|281.9|281.75|219
1664162400000|2022-09-26 03:20:00|281.9|281.75|282.15|282|282.2|282|281.85|281.7|233
1664162700000|2022-09-26 03:25:00|282.1|281.95|282.05|281.9|282.1|281.95|282|281.85|248
1664163000000|2022-09-26 03:30:00|282.1|281.95|282.05|281.9|282.2|282.05|282|281.85|168
1664163300000|2022-09-26 03:35:00|282|281.85|282.1|281.95|282.2|282.05|282|281.8|304
1664163600000|2022-09-26 03:40:00|282.05|281.9|282|281.8|282.1|281.95|281.85|281.7|270
1664163900000|2022-09-26 03:45:00|281.95|281.85|281.75|281.6|282|281.85|281.75|281.6|342
1664164200000|2022-09-26 03:50:00|281.8|281.65|281.9|281.75|281.95|281.75|281.75|281.6|234
1664164500000|2022-09-26 03:55:00|281.85|281.7|281.85|281.7|281.9|281.75|281.85|281.7|267
1664164800000|2022-09-26 04:00:00|281.75|281.65|281.65|281.5|281.85|281.7|281.55|281.4|238
1664165100000|2022-09-26 04:05:00|281.7|281.55|281.7|281.5|281.85|281.7|281.65|281.5|224
1664165400000|2022-09-26 04:10:00|281.65|281.55|281.65|281.5|281.7|281.55|281.55|281.4|216
1664165700000|2022-09-26 04:15:00|281.6|281.4|281.5|281.35|281.7|281.5|281.5|281.35|210
1664166000000|2022-09-26 04:20:00|281.55|281.4|281.45|281.3|281.55|281.4|281.4|281.2|422
1664166300000|2022-09-26 04:25:00|281.4|281.25|281.4|281.25|281.5|281.35|281.4|281.25|196
1664166600000|2022-09-26 04:30:00|281.35|281.2|281.35|281.2|281.4|281.25|281.25|281.1|344
1664166900000|2022-09-26 04:35:00|281.4|281.25|281.15|281|281.4|281.25|281.15|281|332
1664167200000|2022-09-26 04:40:00|281.2|281.05|281.05|280.9|281.25|281.1|281.05|280.9|591
1664167500000|2022-09-26 04:45:00|281|280.85|281.25|281.1|281.25|281.1|280.9|280.75|575
1664167800000|2022-09-26 04:50:00|281.2|281.05|281.1|280.95|281.3|281.15|281.1|280.95|252
1664168100000|2022-09-26 04:55:00|281.15|281|281.1|280.9|281.2|281.05|281.05|280.9|1327
1664168400000|2022-09-26 05:00:00|281.2|280.95|281|280.85|281.25|281.05|280.95|280.8|698
1664168700000|2022-09-26 05:05:00|280.95|280.8|280.95|280.8|281|280.85|280.85|280.7|344
1664169000000|2022-09-26 05:10:00|281|280.85|281.25|281.1|281.25|281.1|280.9|280.75|234
1664169300000|2022-09-26 05:15:00|281.3|281.15|281.35|281.2|281.45|281.3|281.3|281.1|245
1664169600000|2022-09-26 05:20:00|281.3|281.15|281.15|281|281.35|281.2|281.05|280.9|235
1664169900000|2022-09-26 05:25:00|281.1|280.95|281.1|280.95|281.25|281.1|281.1|280.9|494
1664170200000|2022-09-26 05:30:00|281.05|280.9|281.4|281.25|281.4|281.25|281.05|280.85|255
1664170500000|2022-09-26 05:35:00|281.35|281.2|281.45|281.3|281.5|281.35|281.3|281.15|551
1664170800000|2022-09-26 05:40:00|281.4|281.25|281.45|281.3|281.45|281.3|281.3|281.15|194
1664171100000|2022-09-26 05:45:00|281.4|281.25|281.45|281.3|281.55|281.4|281.35|281.2|573
1664171400000|2022-09-26 05:50:00|281.4|281.25|281.45|281.3|281.55|281.4|281.4|281.25|236
1664171700000|2022-09-26 05:55:00|281.4|281.25|281.4|281.25|281.45|281.3|281.4|281.2|230
1664172000000|2022-09-26 06:00:00|281.45|281.3|281.4|281.2|281.55|281.4|281.3|281.15|368
1664172300000|2022-09-26 06:05:00|281.35|281.25|280.85|280.7|281.4|281.25|280.85|280.7|341
1664172600000|2022-09-26 06:10:00|280.9|280.65|280.55|280.35|280.9|280.75|280.55|280.35|306
1664172900000|2022-09-26 06:15:00|280.5|280.4|280.7|280.55|280.8|280.6|280.5|280.4|341
1664173200000|2022-09-26 06:20:00|280.65|280.5|280.55|280.35|280.7|280.55|280.4|280.25|309
1664173500000|2022-09-26 06:25:00|280.5|280.4|280.35|280.2|280.55|280.4|280.35|280.2|357
1664173800000|2022-09-26 06:30:00|280.4|280.15|280.25|280.1|280.4|280.15|280.05|279.85|405
1664174100000|2022-09-26 06:35:00|280.3|280.15|280.35|280.15|280.4|280.25|280.2|280.05|217
1664174400000|2022-09-26 06:40:00|280.3|280.2|280.05|279.9|280.35|280.2|280|279.85|303
1664174700000|2022-09-26 06:45:00|280|279.85|280.3|280.15|280.35|280.15|280|279.8|1220
1664175000000|2022-09-26 06:50:00|280.35|280.2|280.15|280|280.35|280.2|280.15|280|501
1664175300000|2022-09-26 06:55:00|280.1|279.95|279.9|279.75|280.15|280|279.8|279.65|350
1664175600000|2022-09-26 07:00:00|279.85|279.7|279.9|279.75|280.1|279.95|279.75|279.6|1072
1664175900000|2022-09-26 07:05:00|279.95|279.8|280.3|280.15|280.45|280.3|279.85|279.7|380
1664176200000|2022-09-26 07:10:00|280.25|280.1|280.3|280.15|280.35|280.2|280.15|280|368
1664176500000|2022-09-26 07:15:00|280.25|280.1|280.35|280.2|280.4|280.25|280.05|279.9|419
1664176800000|2022-09-26 07:20:00|280.3|280.15|280.75|280.6|280.8|280.65|280.25|280.1|859
1664177100000|2022-09-26 07:25:00|280.8|280.65|280.6|280.45|280.9|280.7|280.55|280.35|895
1664177400000|2022-09-26 07:30:00|280.65|280.5|280.9|280.75|280.95|280.8|280.5|280.3|509
1664177700000|2022-09-26 07:35:00|280.95|280.8|280.95|280.8|281.05|280.9|280.8|280.65|800
1664178000000|2022-09-26 07:40:00|281|280.85|281|280.85|281.1|280.95|280.9|280.75|672
1664178300000|2022-09-26 07:45:00|281.05|280.9|280.55|280.4|281.1|280.95|280.55|280.35|347
1664178600000|2022-09-26 07:50:00|280.6|280.45|280.4|280.25|280.75|280.6|280.4|280.25|281
1664178900000|2022-09-26 07:55:00|280.45|280.3|280.5|280.35|280.65|280.5|280.4|280.25|346
1664179200000|2022-09-26 08:00:00|280.55|280.4|280.7|280.5|280.75|280.6|280.3|280.15|933
1664179500000|2022-09-26 08:05:00|280.75|280.55|280.75|280.55|280.8|280.65|280.5|280.35|434
1664179800000|2022-09-26 08:10:00|280.7|280.6|280.95|280.75|281|280.85|280.65|280.5|737
1664180100000|2022-09-26 08:15:00|280.9|280.8|280.75|280.55|280.95|280.8|280.6|280.45|431
1664180400000|2022-09-26 08:20:00|280.7|280.6|280.9|280.75|280.95|280.8|280.7|280.55|386
1664180700000|2022-09-26 08:25:00|280.95|280.7|281.15|281|281.2|281.05|280.9|280.7|347
1664181000000|2022-09-26 08:30:00|281.1|280.95|281.1|280.95|281.15|281|281|280.85|306
1664181300000|2022-09-26 08:35:00|281.05|280.9|281|280.85|281.1|280.9|280.9|280.7|219
1664181600000|2022-09-26 08:40:00|280.95|280.8|281.25|281.1|281.25|281.1|280.95|280.8|776
1664181900000|2022-09-26 08:45:00|281.2|281.05|281.3|281.15|281.4|281.2|281.15|281|285
1664182200000|2022-09-26 08:50:00|281.35|281.2|281.35|281.2|281.45|281.3|281.25|281.1|225
1664182500000|2022-09-26 08:55:00|281.3|281.15|281.6|281.4|281.65|281.45|281.25|281.1|752
1664182800000|2022-09-26 09:00:00|281.55|281.45|281.4|281.25|281.65|281.5|281.4|281.2|827
1664183100000|2022-09-26 09:05:00|281.45|281.3|281.35|281.2|281.5|281.35|281.3|281.15|1009
1664183400000|2022-09-26 09:10:00|281.4|281.25|281.4|281.2|281.5|281.35|281.35|281.2|93
1664183700000|2022-09-26 09:15:00|281.35|281.15|281.15|281|281.35|281.2|281.15|281|103
1664184000000|2022-09-26 09:20:00|281.45|280.85|281.15|280.55|281.45|280.85|281.15|280.55|0
1664184300000|2022-09-26 09:25:00|281.05|280.45|280.95|280.35|281.15|280.55|280.85|280.25|23
1664184600000|2022-09-26 09:30:00|281.05|280.45|280.75|280.15|281.05|280.45|280.65|280.05|0
1664184900000|2022-09-26 09:35:00|280.65|280.05|280.25|279.65|280.65|280.05|280.25|279.65|0
1664185200000|2022-09-26 09:40:00|280.15|279.55|280.25|279.65|280.35|279.75|279.95|279.35|0
1664185500000|2022-09-26 09:45:00|280.15|279.55|280.35|279.75|280.35|279.75|280.05|279.45|0
1664185800000|2022-09-26 09:50:00|280.7|280.45|280.7|280.5|280.8|280.6|280.5|280.25|120
1664186100000|2022-09-26 09:55:00|280.65|280.45|280.65|280.45|280.75|280.55|280.55|280.4|75
1664186400000|2022-09-26 10:00:00|280.7|280.5|280.95|280.8|280.95|280.8|280.7|280.5|40
1664186700000|2022-09-26 10:05:00|280.9|280.75|280.75|280.55|280.95|280.8|280.75|280.55|30
1664187000000|2022-09-26 10:10:00|280.7|280.6|280.75|280.55|280.8|280.65|280.55|280.4|189
1664187300000|2022-09-26 10:15:00|280.8|280.6|280.9|280.7|280.9|280.75|280.75|280.55|7
1664187600000|2022-09-26 10:20:00|280.95|280.75|281|280.85|281|280.85|280.9|280.7|4
1664187900000|2022-09-26 10:25:00|280.95|280.8|281.15|281|281.25|281.05|280.95|280.8|11
1664188200000|2022-09-26 10:30:00|281.2|281.05|281.15|281|281.3|281.1|281.15|280.95|126
1664188500000|2022-09-26 10:35:00|281.2|281.05|281.05|280.9|281.2|281.05|281.05|280.9|47
1664188800000|2022-09-26 10:40:00|281|280.85|281.05|280.85|281.1|280.9|280.95|280.8|7
1664189100000|2022-09-26 10:45:00|281.1|280.9|281.1|280.9|281.15|281|281|280.85|11
1664189400000|2022-09-26 10:50:00|281.05|280.95|281.1|280.9|281.15|280.95|281|280.85|12
1664189700000|2022-09-26 10:55:00|281.15|280.95|280.9|280.7|281.15|281|280.85|280.7|1
1664190000000|2022-09-26 11:00:00|280.85|280.75|280.9|280.75|281|280.8|280.8|280.6|33
1664190300000|2022-09-26 11:05:00|280.95|280.8|280.9|280.7|281|280.85|280.85|280.7|31
1664190600000|2022-09-26 11:10:00|280.85|280.75|280.9|280.75|280.9|280.75|280.8|280.65|25
1664190900000|2022-09-26 11:15:00|280.95|280.8|280.9|280.75|281.05|280.9|280.9|280.75|4
1664191200000|2022-09-26 11:20:00|280.95|280.8|280.8|280.65|280.95|280.8|280.7|280.55|82
1664191500000|2022-09-26 11:25:00|280.85|280.7|281|280.8|281|280.8|280.8|280.65|11
1664191800000|2022-09-26 11:30:00|280.95|280.85|281.3|281.1|281.3|281.15|280.95|280.8|16
1664192100000|2022-09-26 11:35:00|281.25|281.15|281.25|281.1|281.35|281.15|281.15|281|17
1664192400000|2022-09-26 11:40:00|281.3|281.15|281.3|281.15|281.3|281.15|281.15|281|5
1664192700000|2022-09-26 11:45:00|281.25|281.1|281.25|281.05|281.3|281.15|281.2|281|6
1664193000000|2022-09-26 11:50:00|281.2|281.1|281.2|281.05|281.25|281.1|281.15|280.95|5
1664193300000|2022-09-26 11:55:00|281.25|281|281.25|281.05|281.3|281.15|281.2|281|4
1664193600000|2022-09-26 12:00:00|281.3|281.1|281.1|280.95|281.35|281.15|281.1|280.95|0
1664193900000|2022-09-26 12:05:00|281.05|280.9|281|280.8|281.2|281|280.95|280.75|109
1664194200000|2022-09-26 12:10:00|280.95|280.75|280.95|280.75|281|280.85|280.9|280.7|13
1664194500000|2022-09-26 12:15:00|280.9|280.7|281|280.8|281.05|280.9|280.9|280.7|5
1664194800000|2022-09-26 12:20:00|281.05|280.85|281.25|281.05|281.3|281.1|281|280.85|0
1664195100000|2022-09-26 12:25:00|281.3|281.1|281.35|281.15|281.4|281.25|281.3|281.05|27
1664195400000|2022-09-26 12:30:00|281.3|281.1|281.05|280.9|281.35|281.2|281.05|280.9|1
1664195700000|2022-09-26 12:35:00|281.1|280.95|281.25|281.1|281.3|281.15|281|280.85|15
1664196000000|2022-09-26 12:40:00|281.2|281.05|281.15|281|281.25|281.1|281.1|280.9|8
1664196300000|2022-09-26 12:45:00|281.2|281.05|281.45|281.3|281.5|281.3|281.15|281|99
1664196600000|2022-09-26 12:50:00|281.5|281.35|281.6|281.4|281.65|281.5|281.45|281.3|59
1664196900000|2022-09-26 12:55:00|281.55|281.35|281.45|281.25|281.6|281.4|281.35|281.15|5
1664197200000|2022-09-26 13:00:00|281.4|281.2|281.35|281.15|281.55|281.35|281.3|281.15|16
1664197500000|2022-09-26 13:05:00|281.3|281.2|281.15|281|281.35|281.2|281.15|281|21
1664197800000|2022-09-26 13:10:00|281.2|280.95|281.3|281.15|281.35|281.2|281.1|280.95|291
1664198100000|2022-09-26 13:15:00|281.35|281.1|281.3|281.15|281.35|281.2|281.1|280.95|39
1664198400000|2022-09-26 13:20:00|281.35|281.2|281.25|281.1|281.4|281.2|281.2|281.05|12
1664198700000|2022-09-26 13:25:00|281.2|281.05|281.05|280.9|281.25|281.1|281|280.85|35
1664199000000|2022-09-26 13:30:00|281.1|280.85|282|281.85|282.05|281.85|281.05|280.85|225
1664199300000|2022-09-26 13:35:00|281.95|281.8|282.35|282.15|282.55|282.35|281.85|281.7|190
1664199600000|2022-09-26 13:40:00|282.3|282.1|281.7|281.55|282.4|282.25|281.6|281.45|348
1664199900000|2022-09-26 13:45:00|281.75|281.6|282|281.8|282.05|281.85|281.65|281.45|156
1664200200000|2022-09-26 13:50:00|281.95|281.85|282.15|282|282.35|282.15|281.95|281.8|150
1664200500000|2022-09-26 13:55:00|282.1|281.9|282.45|282.3|282.55|282.35|282|281.85|178
1664200800000|2022-09-26 14:00:00|282.5|282.35|282.35|282.2|282.65|282.45|282.1|281.9|156
1664201100000|2022-09-26 14:05:00|282.3|282.15|282.25|282.05|282.5|282.35|282.2|282|104
1664201400000|2022-09-26 14:10:00|282.2|282|282.4|282.2|282.5|282.3|281.95|281.8|106
1664201700000|2022-09-26 14:15:00|282.45|282.25|282.75|282.55|282.8|282.65|282.45|282.25|141
1664202000000|2022-09-26 14:20:00|282.7|282.6|283|282.8|283|282.85|282.7|282.55|114
1664202300000|2022-09-26 14:25:00|282.95|282.75|282.75|282.6|283.1|282.9|282.65|282.45|151
1664202600000|2022-09-26 14:30:00|282.7|282.55|282.4|282.25|282.75|282.6|282.3|282.15|138
1664202900000|2022-09-26 14:35:00|282.35|282.2|282.55|282.4|282.7|282.55|282.35|282.2|111
1664203200000|2022-09-26 14:40:00|282.6|282.45|282.3|282.15|282.65|282.5|282.1|281.95|134
1664203500000|2022-09-26 14:45:00|282.35|282.2|282.1|281.95|282.35|282.2|281.95|281.75|72
1664203800000|2022-09-26 14:50:00|282.05|281.9|282|281.85|282.15|282|281.9|281.75|139
1664204100000|2022-09-26 14:55:00|281.95|281.8|282.1|281.95|282.3|282.1|281.8|281.65|126
1664204400000|2022-09-26 15:00:00|282.15|282|282.4|282.25|282.5|282.3|282.05|281.85|79
1664204700000|2022-09-26 15:05:00|282.45|282.2|282|281.85|282.45|282.25|281.95|281.75|141
1664205000000|2022-09-26 15:10:00|281.95|281.8|282.35|282.2|282.35|282.2|281.9|281.75|192
1664205300000|2022-09-26 15:15:00|282.4|282.25|282.3|282.15|282.45|282.25|282.25|282.1|333
1664205600000|2022-09-26 15:20:00|282.25|282.1|282.05|281.9|282.5|282.35|282.05|281.9|72
1664205900000|2022-09-26 15:25:00|282.1|281.95|281.65|281.5|282.1|281.95|281.65|281.45|95
1664206200000|2022-09-26 15:30:00|281.7|281.45|281.7|281.5|281.9|281.75|281.6|281.45|57
1664206500000|2022-09-26 15:35:00|281.65|281.55|281.75|281.6|282|281.8|281.65|281.5|58
1664206800000|2022-09-26 15:40:00|281.7|281.55|281.4|281.25|281.9|281.75|281.4|281.25|19
1664207100000|2022-09-26 15:45:00|281.35|281.2|281.65|281.45|281.7|281.5|281.25|281.1|127
1664207400000|2022-09-26 15:50:00|281.6|281.4|281.65|281.45|281.65|281.5|281.4|281.25|5
1664207700000|2022-09-26 15:55:00|281.6|281.4|281.7|281.5|281.85|281.7|281.55|281.35|8
1664208000000|2022-09-26 16:00:00|281.75|281.45|281.5|281.35|281.75|281.5|281.45|281.25|17
1664208300000|2022-09-26 16:05:00|281.55|281.4|281.5|281.3|281.55|281.4|281.35|281.15|2
1664208600000|2022-09-26 16:10:00|281.55|281.35|281.55|281.35|281.65|281.45|281.5|281.25|1
1664208900000|2022-09-26 16:15:00|281.5|281.3|281.6|281.4|281.7|281.5|281.5|281.3|2
1664209200000|2022-09-26 16:20:00|281.55|281.35|281.2|281.05|281.6|281.4|281.2|281.05|4
1664209500000|2022-09-26 16:25:00|281.25|281|281.25|281.05|281.3|281.1|281.05|280.9|56
1664209800000|2022-09-26 16:30:00|281.2|281|281.1|280.9|281.25|281.1|281.05|280.85|19
1664210100000|2022-09-26 16:35:00|281.15|280.95|281.15|280.95|281.3|281.1|281|280.85|21
1664210400000|2022-09-26 16:40:00|281.1|280.9|281.05|280.85|281.25|281.05|281|280.8|5
1664210700000|2022-09-26 16:45:00|281|280.9|281.25|281.05|281.35|281.2|281|280.85|50
1664211000000|2022-09-26 16:50:00|281.3|281.1|281.45|281.25|281.45|281.3|281.25|281.05|0
1664211300000|2022-09-26 16:55:00|281.5|281.3|281.45|281.3|281.7|281.55|281.45|281.25|13
1664211600000|2022-09-26 17:00:00|281.5|281.25|281.15|281|281.5|281.25|281.15|281|7
1664211900000|2022-09-26 17:05:00|281.2|281.05|281.25|281.05|281.3|281.1|281.05|280.9|47
1664212200000|2022-09-26 17:10:00|281.2|281.1|281.05|280.85|281.3|281.1|281.05|280.85|8
1664212500000|2022-09-26 17:15:00|281|280.9|281.1|280.9|281.25|281.1|281|280.85|8
1664212800000|2022-09-26 17:20:00|281.05|280.95|280.85|280.7|281.25|281.05|280.85|280.65|18
1664213100000|2022-09-26 17:25:00|280.8|280.65|280.95|280.8|281|280.85|280.7|280.5|31
1664213400000|2022-09-26 17:30:00|281.05|280.75|281|280.8|281.2|281.05|280.95|280.75|29
1664213700000|2022-09-26 17:35:00|280.95|280.85|281.05|280.85|281.15|281|280.95|280.75|3
1664214000000|2022-09-26 17:40:00|281.1|280.9|280.95|280.8|281.1|280.95|280.85|280.7|39
1664214300000|2022-09-26 17:45:00|281|280.85|281.1|280.9|281.25|281.05|281|280.8|23
1664214600000|2022-09-26 17:50:00|281.15|280.95|281.35|281.15|281.4|281.2|281.15|280.9|19
1664214900000|2022-09-26 17:55:00|281.3|281.1|280.95|280.75|281.35|281.15|280.9|280.75|15
1664215200000|2022-09-26 18:00:00|280.9|280.8|281.45|281.25|281.45|281.3|280.9|280.75|23
1664215500000|2022-09-26 18:05:00|281.4|281.2|281.55|281.35|281.6|281.45|281.35|281.2|26
1664215800000|2022-09-26 18:10:00|281.5|281.4|281.45|281.3|281.6|281.4|281.35|281.2|11
1664216100000|2022-09-26 18:15:00|281.4|281.25|281.35|281.2|281.45|281.3|281.2|281.05|26
1664216400000|2022-09-26 18:20:00|281.3|281.15|281.25|281.05|281.45|281.3|281.2|281.05|2
1664216700000|2022-09-26 18:25:00|281.2|281.1|281.15|281|281.35|281.15|281.1|280.95|22
1664217000000|2022-09-26 18:30:00|281.2|280.95|281.25|281.1|281.4|281.2|281.15|280.95|7
1664217300000|2022-09-26 18:35:00|281.3|281.15|281.2|281|281.3|281.15|281|280.85|21
1664217600000|2022-09-26 18:40:00|281.15|281.05|281.15|280.95|281.2|281.05|280.95|280.8|8
1664217900000|2022-09-26 18:45:00|281.1|280.9|281.7|281.55|281.75|281.55|281.1|280.9|18
1664218200000|2022-09-26 18:50:00|281.65|281.5|281.7|281.5|281.75|281.6|281.5|281.3|3
1664218500000|2022-09-26 18:55:00|281.65|281.55|281.6|281.4|281.8|281.65|281.6|281.4|12
1664218800000|2022-09-26 19:00:00|281.65|281.45|281.7|281.5|281.85|281.7|281.6|281.4|5
1664219100000|2022-09-26 19:05:00|281.75|281.55|281.75|281.55|281.8|281.6|281.5|281.35|3
1664219400000|2022-09-26 19:10:00|281.8|281.6|281.6|281.4|281.85|281.65|281.6|281.4|14
1664219700000|2022-09-26 19:15:00|281.55|281.45|281.6|281.4|281.75|281.55|281.3|281.15|5
1664220000000|2022-09-26 19:20:00|281.55|281.35|281.45|281.25|281.7|281.5|281.4|281.25|6
1664220300000|2022-09-26 19:25:00|281.5|281.3|281.55|281.35|281.6|281.45|281.4|281.2|1
1664220600000|2022-09-26 19:30:00|281.5|281.3|281.5|281.3|281.55|281.35|281.3|281.1|4
1664220900000|2022-09-26 19:35:00|281.45|281.25|281.45|281.25|281.65|281.5|281.35|281.2|2
1664221200000|2022-09-26 19:40:00|281.4|281.3|281.6|281.4|281.65|281.5|281.3|281.15|5
1664221500000|2022-09-26 19:45:00|281.55|281.45|281.7|281.55|281.75|281.6|281.55|281.35|36
1664221800000|2022-09-26 19:50:00|281.6|281.5|281.7|281.55|281.95|281.75|281.4|281.25|62
1664222100000|2022-09-26 19:55:00|281.65|281.5|281.25|281.05|281.65|281.5|281.2|281.05|50
1664222400000|2022-09-26 20:00:00|281.2|281.1|281.15|280.95|281.3|281.15|281.1|280.95|6
1664222700000|2022-09-26 20:05:00|281.1|281|281.05|280.9|281.25|281.05|281.05|280.9|9
1664223000000|2022-09-26 20:10:00|281.1|280.95|281.15|280.95|281.2|281|281.1|280.9|10
1664223300000|2022-09-26 20:15:00|281.2|281|281.15|280.95|281.2|281|281.1|280.95|0
1664223600000|2022-09-26 20:20:00|281.1|280.9|281.05|280.85|281.15|280.95|281.05|280.85|0
1664223900000|2022-09-26 20:25:00|281.1|280.9|281.15|280.95|281.2|281|281.05|280.85|0
1664224200000|2022-09-26 20:30:00|281.1|280.9|281.1|280.9|281.15|280.95|281.05|280.9|0
1664224500000|2022-09-26 20:35:00||280.95||280.9||280.95||280.9|1
1664224800000|2022-09-26 20:40:00|281.05|280.95|281.1|280.85|281.1|280.95|281|280.75|1
1664225100000|2022-09-26 20:45:00|281.15|280.75|281.45|281.1|281.45|281.1|280.95|280.7|41
1664225400000|2022-09-26 20:50:00|281.4|281.15|281.4|281.05|281.5|281.15|280.95|280.7|89
1664225700000|2022-09-26 20:55:00|281.45|281.1|281.25|280.85|281.45|281.1|281.05|280.7|23
1664226000000|2022-09-26 21:00:00|281.4|280.75|281.25|280.65|281.5|280.75|281.25|280.65|0
1664226300000|2022-09-26 21:05:00|281.5||281.5||281.5||281.5||0
1664226600000|2022-09-26 21:10:00|281.35|280.75|281.35|280.75|281.35|280.75|281.35|280.75|1
1664228400000|2022-09-26 21:40:00|281.25|280.65|281.25|280.65|281.25|280.65|281.25|280.65|0
1664228700000|2022-09-26 21:45:00|281.35|280.75|281.25|280.65|281.35|280.75|281.25|280.65|0
1664229000000|2022-09-26 21:50:00|281.35|280.75|281.25|280.65|281.35|280.75|281.25|280.65|0
1664229300000|2022-09-26 21:55:00|281.35|280.75|281.35|280.75|281.35|280.75|281.25|280.65|0
1664229600000|2022-09-26 22:00:00|281.45|280.85|281.25|280.65|281.65|281.05|281.25|280.65|0
1664229900000|2022-09-26 22:05:00|281.35|280.75|281.25|280.65|281.45|280.85|281.25|280.65|0
1664230200000|2022-09-26 22:10:00|281.35|280.75|281.15|280.55|281.35|280.75|281.05|280.45|0
1664230500000|2022-09-26 22:15:00|281.25|280.65|281.15|280.55|281.25|280.65|281.15|280.55|0
1664230800000|2022-09-26 22:20:00|281.25|280.65|281.35|280.75|281.55|280.95|281.25|280.65|0
1664231100000|2022-09-26 22:25:00|281.45|280.85|281.45|280.85|281.45|280.85|281.35|280.75|0
1664231400000|2022-09-26 22:30:00|281.55|280.95|281.65|281.05|281.65|281.05|281.45|280.85|0
1664231700000|2022-09-26 22:35:00|281.55|280.95|281.55|280.95|281.65|281.05|281.55|280.95|0
1664232000000|2022-09-26 22:40:00|281.65|281.05|281.55|280.95|281.65|281.05|281.55|280.95|0
1664232600000|2022-09-26 22:50:00|281.65|281.05|281.55|280.95|281.65|281.05|281.55|280.95|0
1664232900000|2022-09-26 22:55:00|281.65|281.05|281.65|281.05|281.65|281.05|281.55|280.95|0
1664233200000|2022-09-26 23:00:00|281.55|280.95|281.75|281.15|281.75|281.15|281.55|280.95|0
1664233500000|2022-09-26 23:05:00|281.65|281.05|281.65|281.05|281.75|281.15|281.65|281.05|0
1664233800000|2022-09-26 23:10:00|281.75|281.15|281.85|281.25|281.85|281.25|281.65|281.05|0
1664234100000|2022-09-26 23:15:00|281.75|281.15|281.85|281.25|281.95|281.35|281.75|281.15|0
1664234400000|2022-09-26 23:20:00|281.75|281.15|281.85|281.25|281.95|281.35|281.75|281.15|0
1664234700000|2022-09-26 23:25:00|281.95|281.35|281.85|281.25|281.95|281.35|281.85|281.25|0
1664235000000|2022-09-26 23:30:00|281.95|281.35|281.95|281.35|281.95|281.35|281.85|281.25|0
1664235300000|2022-09-26 23:35:00|281.85|281.25|281.85|281.25|281.95|281.35|281.85|281.25|0
1664235600000|2022-09-26 23:40:00|281.75|281.15|281.75|281.15|281.85|281.25|281.75|281.15|0
1664235900000|2022-09-26 23:45:00|281.85|281.25|281.85|281.25|281.85|281.25|281.75|281.15|0
1664236200000|2022-09-26 23:50:00|281.95|281.35|282.15|281.55|282.15|281.55|281.85|281.25|0
1664236500000|2022-09-26 23:55:00|282.25|281.65|282.05|281.45|282.25|281.65|282.05|281.45|0
1664236800000|2022-09-27 00:00:00|282.15|281.55|282.15|281.55|282.15|281.55|282.05|281.45|0
1664237100000|2022-09-27 00:05:00|282.05|281.45|282.25|281.65|282.25|281.65|282.05|281.45|0
1664237400000|2022-09-27 00:10:00|282.35|281.75|282.65|282.05|282.75|282.15|282.25|281.65|0
1664237700000|2022-09-27 00:15:00|282.55|281.95|282.65|282.05|282.75|282.15|282.55|281.95|0
1664238000000|2022-09-27 00:20:00|282.55|281.95|282.55|281.95|282.75|282.15|282.55|281.95|0
1664238300000|2022-09-27 00:25:00|282.65|282.05|282.55|281.95|282.65|282.05|282.55|281.95|0
1664238600000|2022-09-27 00:30:00|282.7|282.1|281.95|281.75|283.2|283|281.9|281.75|1634
1664238900000|2022-09-27 00:35:00|281.9|281.8|281.8|281.65|282|281.85|281.7|281.55|235
1664239200000|2022-09-27 00:40:00|281.75|281.6|281.95|281.75|282|281.8|281.55|281.4|542
1664239500000|2022-09-27 00:45:00|281.9|281.8|282.2|282.05|282.2|282.05|281.8|281.65|144
1664239800000|2022-09-27 00:50:00|282.25|282.1|282.15|281.95|282.25|282.1|282|281.85|414
1664240100000|2022-09-27 00:55:00|282.1|282|281.9|281.75|282.2|282.05|281.9|281.75|3461
1664240400000|2022-09-27 01:00:00|282.05|281.85|282.3|282.15|282.35|282.2|281.65|281.5|2734
1664240700000|2022-09-27 01:05:00|282.25|282.05|281.55|281.4|282.25|282.05|281.55|281.4|873
1664241000000|2022-09-27 01:10:00|281.6|281.45|281.35|281.2|281.65|281.5|281.35|281.2|572
1664241300000|2022-09-27 01:15:00|281.4|281.25|281.2|281.05|281.4|281.25|280.95|280.8|4622
1664241600000|2022-09-27 01:20:00|281.25|281.1|281.2|281.05|281.65|281.5|281.15|281|801
1664241900000|2022-09-27 01:25:00|281.15|281|281.1|280.95|281.25|281.1|280.9|280.7|565
1664242200000|2022-09-27 01:30:00|281.2|281.05|281.15|281|281.45|281.25|281.1|280.9|1561
1664242500000|2022-09-27 01:35:00|281.1|280.95|281.4|281.25|281.55|281.4|281.05|280.9|725
1664242800000|2022-09-27 01:40:00|281.35|281.2|280.9|280.7|281.35|281.2|280.9|280.7|947
1664243100000|2022-09-27 01:45:00|280.85|280.75|280.9|280.75|280.9|280.75|280.75|280.55|790
1664243400000|2022-09-27 01:50:00|280.95|280.8|281|280.8|281.1|280.9|280.85|280.65|1514
1664243700000|2022-09-27 01:55:00|281.1|280.85|281.05|280.9|281.25|281.1|281.05|280.85|1483
1664244000000|2022-09-27 02:00:00|281|280.85|281.1|280.95|281.15|281|280.9|280.75|519
1664244300000|2022-09-27 02:05:00|281.05|280.9|280.6|280.45|281.15|280.95|280.6|280.45|378
1664244600000|2022-09-27 02:10:00|280.65|280.4|280.8|280.65|280.85|280.7|280.6|280.4|403
1664244900000|2022-09-27 02:15:00|280.75|280.6|281|280.8|281.05|280.9|280.75|280.6|478
1664245200000|2022-09-27 02:20:00|280.95|280.85|281.35|281.2|281.5|281.3|280.95|280.85|306
1664245500000|2022-09-27 02:25:00|281.4|281.15|281.65|281.5|281.7|281.55|281.35|281.15|349
1664245800000|2022-09-27 02:30:00|281.6|281.45|281.35|281.2|281.75|281.6|281.35|281.2|326
1664246100000|2022-09-27 02:35:00|281.4|281.25|281.35|281.2|281.5|281.35|281.3|281.15|375
1664246400000|2022-09-27 02:40:00|281.4|281.25|281.3|281.15|281.4|281.25|281.15|281|356
1664246700000|2022-09-27 02:45:00|281.25|281.1|281.4|281.25|281.5|281.35|281.25|281.05|5201
1664247000000|2022-09-27 02:50:00|281.45|281.2|281.2|281.05|281.45|281.3|281.2|281.05|1485
1664247300000|2022-09-27 02:55:00|281.15|281|281.25|281.1|281.25|281.1|281.15|281|330
1664247600000|2022-09-27 03:00:00|281.3|281.15|281.25|281.1|281.3|281.15|281.2|281.05|265
1664247900000|2022-09-27 03:05:00|281.2|281.05|281.1|280.9|281.25|281.1|281|280.85|3317
1664248200000|2022-09-27 03:10:00|281.05|280.95|281|280.85|281.1|280.95|280.95|280.8|201
1664248500000|2022-09-27 03:15:00|280.95|280.8|280.85|280.7|281.1|280.95|280.85|280.65|262
1664248800000|2022-09-27 03:20:00|280.8|280.65|280.75|280.6|280.9|280.7|280.75|280.55|448
1664249100000|2022-09-27 03:25:00|280.8|280.65|280.9|280.7|280.95|280.8|280.75|280.6|335
1664249400000|2022-09-27 03:30:00|280.85|280.75|280.95|280.8|280.95|280.8|280.8|280.65|245
1664249700000|2022-09-27 03:35:00|280.9|280.75|280.95|280.8|281|280.85|280.85|280.7|272
1664250000000|2022-09-27 03:40:00|280.9|280.75|281.15|281|281.15|281|280.85|280.7|248
1664250300000|2022-09-27 03:45:00|281.2|281.05|281.2|281.05|281.2|281.05|281.05|280.9|2034
1664250600000|2022-09-27 03:50:00|281.15|281|281|280.85|281.2|281.05|281|280.85|211
1664250900000|2022-09-27 03:55:00|281.05|280.9|281.05|280.9|281.05|280.9|281|280.85|2854
1664251200000|2022-09-27 04:00:00|281|280.85|281.05|280.9|281.05|280.9|281|280.85|152
1664251500000|2022-09-27 04:05:00|281|280.85|281.1|280.95|281.1|280.95|280.95|280.8|189
1664251800000|2022-09-27 04:10:00|281.05|280.9|280.95|280.8|281.1|280.95|280.95|280.8|149
1664252100000|2022-09-27 04:15:00|280.9|280.75|281|280.85|281|280.85|280.9|280.75|612
1664252400000|2022-09-27 04:20:00|281.05|280.9|280.95|280.8|281.05|280.9|280.95|280.8|236
1664252700000|2022-09-27 04:25:00|280.9|280.75|280.9|280.75|280.95|280.8|280.9|280.75|182
1664253000000|2022-09-27 04:30:00|280.85|280.7|280.85|280.7|280.95|280.75|280.85|280.7|192
1664253300000|2022-09-27 04:35:00|280.8|280.65|280.7|280.55|280.8|280.65|280.65|280.5|205
1664253600000|2022-09-27 04:40:00|280.75|280.6|280.75|280.6|280.85|280.7|280.75|280.6|180
1664253900000|2022-09-27 04:45:00|280.7|280.55|280.8|280.65|280.8|280.65|280.7|280.55|994
1664254200000|2022-09-27 04:50:00|280.85|280.7|280.85|280.7|280.85|280.7|280.85|280.7|706
1664254500000|2022-09-27 04:55:00|280.8|280.65|280.8|280.65|280.8|280.65|280.75|280.6|2814
1664254800000|2022-09-27 05:00:00|280.85|280.7|280.85|280.7|280.95|280.8|280.65|280.5|515
1664255100000|2022-09-27 05:05:00|280.8|280.65|280.85|280.7|280.95|280.8|280.8|280.65|706
1664255400000|2022-09-27 05:10:00|280.8|280.65|280.9|280.75|280.95|280.8|280.75|280.6|3517
1664255700000|2022-09-27 05:15:00|280.85|280.7|280.75|280.6|280.85|280.75|280.7|280.55|278
1664256000000|2022-09-27 05:20:00|280.8|280.65|280.85|280.7|280.9|280.75|280.75|280.6|338
1664256300000|2022-09-27 05:25:00|280.8|280.65|280.95|280.8|281|280.85|280.8|280.65|909
1664256600000|2022-09-27 05:30:00|281|280.85|280.8|280.65|281|280.85|280.75|280.6|294
1664256900000|2022-09-27 05:35:00|280.75|280.6|280.7|280.55|280.85|280.7|280.65|280.45|606
1664257200000|2022-09-27 05:40:00|280.75|280.5|281|280.85|281|280.85|280.75|280.5|469
1664257500000|2022-09-27 05:45:00|280.95|280.8|280.9|280.75|281.1|280.95|280.9|280.75|394
1664257800000|2022-09-27 05:50:00|280.85|280.7|280.95|280.8|280.95|280.8|280.85|280.7|723
1664258100000|2022-09-27 05:55:00|280.9|280.75|281.2|281.05|281.2|281.05|280.9|280.75|644
1664258400000|2022-09-27 06:00:00|281.15|281|281|280.85|281.2|281.05|280.95|280.8|541
1664258700000|2022-09-27 06:05:00|281.05|280.9|280.95|280.8|281.05|280.9|280.95|280.8|407
1664259000000|2022-09-27 06:10:00|280.9|280.75|280.95|280.8|280.95|280.8|280.8|280.65|673
1664259300000|2022-09-27 06:15:00|281|280.85|281.55|281.4|281.55|281.4|280.95|280.8|598
1664259600000|2022-09-27 06:20:00|281.5|281.35|281.5|281.35|281.6|281.45|281.45|281.25|547
1664259900000|2022-09-27 06:25:00|281.55|281.4|281.7|281.55|281.7|281.55|281.45|281.3|1468
1664260200000|2022-09-27 06:30:00|281.65|281.5|281.55|281.4|281.7|281.55|281.5|281.3|4109
1664260500000|2022-09-27 06:35:00|281.6|281.45|281.65|281.5|281.65|281.5|281.55|281.4|761
1664260800000|2022-09-27 06:40:00|281.7|281.55|281.6|281.45|281.75|281.6|281.55|281.4|317
1664261100000|2022-09-27 06:45:00|281.55|281.4|281.5|281.35|281.6|281.45|281.45|281.3|277
1664261400000|2022-09-27 06:50:00|281.45|281.3|281.4|281.25|281.45|281.3|281.35|281.2|379
1664261700000|2022-09-27 06:55:00|281.35|281.2|281.3|281.15|281.4|281.25|281.3|281.15|922
1664262000000|2022-09-27 07:00:00|281.35|281.2|281.6|281.45|281.7|281.55|281.25|281.1|949
1664262300000|2022-09-27 07:05:00|281.55|281.4|281.45|281.3|281.6|281.45|281.35|281.15|527
1664262600000|2022-09-27 07:10:00|281.5|281.35|281.3|281.15|281.5|281.35|281.1|280.95|507
1664262900000|2022-09-27 07:15:00|281.35|281.2|281.45|281.3|281.6|281.4|281.25|281.1|902
1664263200000|2022-09-27 07:20:00|281.5|281.35|281.7|281.55|281.7|281.55|281.5|281.35|1003
1664263500000|2022-09-27 07:25:00|281.75|281.6|282|281.85|282.05|281.9|281.7|281.55|786
1664263800000|2022-09-27 07:30:00|282.05|281.9|281.8|281.65|282.15|281.95|281.8|281.65|484
1664264100000|2022-09-27 07:35:00|281.85|281.7|281.85|281.7|281.95|281.8|281.7|281.55|853
1664264400000|2022-09-27 07:40:00|281.8|281.65|281.55|281.4|281.8|281.65|281.55|281.4|565
1664264700000|2022-09-27 07:45:00|281.6|281.45|281.6|281.45|281.65|281.5|281.5|281.3|456
1664265000000|2022-09-27 07:50:00|281.65|281.5|281.8|281.65|281.8|281.65|281.6|281.45|363
1664265300000|2022-09-27 07:55:00|281.75|281.6|281.8|281.65|281.85|281.7|281.65|281.5|1061
1664265600000|2022-09-27 08:00:00|281.75|281.6|281.65|281.45|281.85|281.7|281.6|281.45|320
1664265900000|2022-09-27 08:05:00|281.6|281.5|281.5|281.35|281.65|281.5|281.5|281.35|357
1664266200000|2022-09-27 08:10:00|281.55|281.4|281.5|281.35|281.55|281.4|281.5|281.35|293
1664266500000|2022-09-27 08:15:00|281.55|281.3|281.4|281.25|281.6|281.45|281.35|281.2|370
1664266800000|2022-09-27 08:20:00|281.45|281.3|281.55|281.35|281.65|281.5|281.45|281.3|315
1664267100000|2022-09-27 08:25:00|281.5|281.4|281.5|281.35|281.55|281.4|281.4|281.25|314
1664267400000|2022-09-27 08:30:00|281.45|281.3|281.5|281.35|281.55|281.4|281.4|281.25|331
1664267700000|2022-09-27 08:35:00|281.55|281.4|281.45|281.3|281.6|281.45|281.35|281.2|445
1664268000000|2022-09-27 08:40:00|281.4|281.25|281.45|281.25|281.45|281.3|281.35|281.2|1050
1664268300000|2022-09-27 08:45:00|281.4|281.3|281.55|281.35|281.55|281.4|281.35|281.2|908
1664268600000|2022-09-27 08:50:00|281.5|281.4|281.7|281.55|281.9|281.75|281.5|281.35|613
1664268900000|2022-09-27 08:55:00|281.65|281.5|282|281.85|282.05|281.85|281.45|281.3|1335
1664269200000|2022-09-27 09:00:00|281.95|281.8|281.9|281.7|281.95|281.8|281.6|281.45|1019
1664269500000|2022-09-27 09:05:00|281.85|281.65|281.55|281.4|281.9|281.75|281.5|281.3|575
1664269800000|2022-09-27 09:10:00|281.5|281.35|281.5|281.35|281.65|281.5|281.45|281.3|91
1664270100000|2022-09-27 09:15:00|281.55|281.4|281.9|281.7|281.9|281.7|281.55|281.4|306
1664270400000|2022-09-27 09:20:00|282|281.4|281.8|281.2|282.1|281.5|281.8|281.2|0
1664270700000|2022-09-27 09:25:00|281.7|281.1|281.7|281.1|281.8|281.2|281.7|281.1|49
1664271000000|2022-09-27 09:30:00|281.8|281.2|281.7|281.1|281.8|281.2|281.6|281|0
1664271300000|2022-09-27 09:35:00|281.8|281.2|281.8|281.2|281.9|281.3|281.7|281.1|0
1664271600000|2022-09-27 09:40:00|281.9|281.3|282|281.4|282|281.4|281.9|281.3|0
1664271900000|2022-09-27 09:45:00|282.1|281.5|281.9|281.3|282.1|281.5|281.9|281.3|0
1664272200000|2022-09-27 09:50:00|281.95|281.7|281.5|281.35|282|281.85|281.5|281.3|233
1664272500000|2022-09-27 09:55:00|281.45|281.3|281.25|281.05|281.45|281.3|281.15|281|75
1664272800000|2022-09-27 10:00:00|281.3|281.1|281.65|281.45|281.65|281.5|281.3|281.1|96
1664273100000|2022-09-27 10:05:00|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.35|384
1664273400000|2022-09-27 10:10:00|281.55|281.35|281.75|281.55|281.75|281.6|281.45|281.25|657
1664273700000|2022-09-27 10:15:00|281.85|281.6|281.8|281.6|281.85|281.7|281.65|281.5|7
1664274000000|2022-09-27 10:20:00|281.85|281.65|281.85|281.65|281.85|281.7|281.75|281.55|2
1664274300000|2022-09-27 10:25:00|281.9|281.7|282.05|281.85|282.05|281.9|281.9|281.65|112
1664274600000|2022-09-27 10:30:00|282|281.9|281.95|281.8|282.1|281.95|281.95|281.8|22
1664274900000|2022-09-27 10:35:00|282|281.85|282.05|281.9|282.1|281.95|281.85|281.7|14
1664275200000|2022-09-27 10:40:00|282|281.85|282|281.85|282.05|281.9|281.95|281.8|7
1664275500000|2022-09-27 10:45:00|281.95|281.8|282.1|281.9|282.1|281.95|281.9|281.75|76
1664275800000|2022-09-27 10:50:00|282.15|281.95|282.1|281.9|282.15|282|281.8|281.6|99
1664276100000|2022-09-27 10:55:00|282.05|281.85|281.95|281.75|282.1|281.9|281.9|281.75|23
1664276400000|2022-09-27 11:00:00|281.9|281.7|281.8|281.65|281.95|281.75|281.75|281.6|27
1664276700000|2022-09-27 11:05:00|281.75|281.6|282.1|281.9|282.15|282|281.7|281.55|40
1664277000000|2022-09-27 11:10:00|282.05|281.95|282.05|281.85|282.1|281.95|282|281.8|2
1664277300000|2022-09-27 11:15:00|282|281.8|281.95|281.75|282.05|281.85|281.9|281.75|0
1664277600000|2022-09-27 11:20:00|282|281.8|282.15|281.95|282.15|281.95|281.95|281.75|1
1664277900000|2022-09-27 11:25:00|282.1|282|282.2|282|282.2|282.05|282.1|281.9|1
1664278200000|2022-09-27 11:30:00|282.15|281.95|282.15|282|282.25|282.1|282|281.8|13
1664278500000|2022-09-27 11:35:00|282.1|281.95|282.2|282.05|282.25|282.1|282.1|281.9|3
1664278800000|2022-09-27 11:40:00|282.25|282.1|282.4|282.25|282.4|282.25|282.15|281.95|18
1664279100000|2022-09-27 11:45:00|282.45|282.3|282.45|282.3|282.45|282.3|282.3|282.15|31
1664279400000|2022-09-27 11:50:00|282.4|282.25|282.3|282.15|282.4|282.25|282.2|282.05|24
1664279700000|2022-09-27 11:55:00|282.25|282.1|282.15|282|282.45|282.25|282.15|282|7
1664280000000|2022-09-27 12:00:00|282.2|281.95|282.2|282.05|282.3|282.1|282.1|281.95|7
1664280300000|2022-09-27 12:05:00|282.25|282|282.3|282.1|282.3|282.15|282.2|282|5
1664280600000|2022-09-27 12:10:00|282.25|282.05|282.3|282.1|282.35|282.2|282.2|282.05|13
1664280900000|2022-09-27 12:15:00|282.2|282.05|282.3|282.15|282.45|282.25|282.2|282.05|410
1664281200000|2022-09-27 12:20:00|282.35|282.1|282.3|282.1|282.4|282.2|282.2|282.05|23
1664281500000|2022-09-27 12:25:00|282.25|282.05|282.15|281.95|282.3|282.1|282.05|281.9|15
1664281800000|2022-09-27 12:30:00|282.1|281.9|282.15|281.95|282.3|282.15|282.05|281.85|21
1664282100000|2022-09-27 12:35:00|282.1|282|282.25|282.05|282.3|282.1|282.1|282|58
1664282400000|2022-09-27 12:40:00|282.2|282|282.25|282.05|282.25|282.1|282.15|281.95|311
1664282700000|2022-09-27 12:45:00|282.2|282.1|282.3|282.15|282.35|282.15|282.2|282.05|18
1664283000000|2022-09-27 12:50:00|282.25|282.1|282|281.85|282.3|282.1|282|281.85|8
1664283300000|2022-09-27 12:55:00|281.95|281.8|281.8|281.65|282|281.85|281.8|281.65|72
1664283600000|2022-09-27 13:00:00|281.75|281.6|281.7|281.55|281.8|281.65|281.7|281.55|19
1664283900000|2022-09-27 13:05:00|281.75|281.5|281.7|281.5|281.8|281.65|281.6|281.4|11
1664284200000|2022-09-27 13:10:00|281.75|281.55|281.8|281.65|281.85|281.7|281.7|281.5|6
1664284500000|2022-09-27 13:15:00|281.85|281.7|281.85|281.65|281.95|281.8|281.85|281.65|7
1664284800000|2022-09-27 13:20:00|281.9|281.7|281.7|281.5|281.9|281.7|281.65|281.5|138
1664285100000|2022-09-27 13:25:00|281.65|281.45|281.75|281.6|281.8|281.6|281.55|281.35|15
1664285400000|2022-09-27 13:30:00|281.8|281.65|282.9|282.7|282.9|282.7|281.8|281.65|179
1664285700000|2022-09-27 13:35:00|282.85|282.75|283.25|283.1|283.3|283.15|282.85|282.7|39
1664286000000|2022-09-27 13:40:00|283.3|283.05|283.15|282.95|283.4|283.25|283|282.85|81
1664286300000|2022-09-27 13:45:00|283.1|283|282.75|282.6|283.4|283.25|282.75|282.55|189
1664286600000|2022-09-27 13:50:00|282.8|282.65|283.05|282.85|283.15|282.95|282.55|282.4|28
1664286900000|2022-09-27 13:55:00|283.1|282.9|282.85|282.65|283.15|282.95|282.7|282.5|21
1664287200000|2022-09-27 14:00:00|282.9|282.7|282.15|281.95|282.95|282.75|281.95|281.75|119
1664287500000|2022-09-27 14:05:00|282.2|282|281.9|281.75|282.25|282.1|281.75|281.6|190
1664287800000|2022-09-27 14:10:00|281.85|281.7|282.35|282.15|282.35|282.2|281.85|281.7|100
1664288100000|2022-09-27 14:15:00|282.3|282.2|282.1|281.95|282.45|282.25|282|281.8|16
1664288400000|2022-09-27 14:20:00|282.05|281.9|282.25|282.1|282.3|282.15|281.85|281.65|78
1664288700000|2022-09-27 14:25:00|282.35|282.15|282.05|281.85|282.55|282.4|282.05|281.85|114
1664289000000|2022-09-27 14:30:00|282.1|281.9|282.55|282.4|282.7|282.55|282.1|281.9|96
1664289300000|2022-09-27 14:35:00|282.5|282.35|282.5|282.35|282.85|282.65|282.4|282.25|209
1664289600000|2022-09-27 14:40:00|282.45|282.3|282.8|282.6|282.8|282.6|282.35|282.2|83
1664289900000|2022-09-27 14:45:00|282.75|282.55|282.55|282.4|282.8|282.6|282.45|282.3|141
1664290200000|2022-09-27 14:50:00|282.6|282.45|282.45|282.25|282.7|282.55|282.4|282.25|50
1664290500000|2022-09-27 14:55:00|282.4|282.3|282.5|282.3|282.6|282.45|282.35|282.2|8
1664290800000|2022-09-27 15:00:00|282.55|282.35|282.4|282.2|282.6|282.45|282.25|282.1|31
1664291100000|2022-09-27 15:05:00|282.45|282.25|282.6|282.45|282.65|282.5|282.3|282.1|59
1664291400000|2022-09-27 15:10:00|282.65|282.5|282.15|282|282.65|282.5|282.1|281.95|82
1664291700000|2022-09-27 15:15:00|282.2|282.05|282.05|281.85|282.2|282.05|282|281.8|18
1664292000000|2022-09-27 15:20:00|282|281.9|281.8|281.6|282.1|281.95|281.7|281.55|48
1664292300000|2022-09-27 15:25:00|281.75|281.65|281.3|281.15|281.85|281.65|281.25|281.1|126
1664292600000|2022-09-27 15:30:00|281.35|281.1|281.4|281.2|281.6|281.45|281.25|281.05|49
1664292900000|2022-09-27 15:35:00|281.35|281.25|281.25|281.05|281.35|281.25|281.15|281|36
1664293200000|2022-09-27 15:40:00|281.2|281.1|281.2|281|281.35|281.2|281.1|280.95|12
1664293500000|2022-09-27 15:45:00|281.15|281.05|281.05|280.85|281.35|281.15|280.95|280.75|31
1664293800000|2022-09-27 15:50:00|281|280.9|280.4|280.25|281.15|280.95|280.4|280.25|157
1664294100000|2022-09-27 15:55:00|280.35|280.2|280.15|280|280.4|280.25|280.1|279.95|138
1664294400000|2022-09-27 16:00:00|280.2|279.95|280.25|280.05|280.3|280.15|279.9|279.75|245
1664294700000|2022-09-27 16:05:00|280.2|280|280.05|279.85|280.3|280.15|280.05|279.85|127
1664295000000|2022-09-27 16:10:00|280|279.9|279.75|279.55|280.1|279.9|279.55|279.35|308
1664295300000|2022-09-27 16:15:00|279.7|279.5|279.15|279|279.8|279.6|279.15|279|172
1664295600000|2022-09-27 16:20:00|279.2|278.95|279.35|279.15|279.5|279.35|279.1|278.95|110
1664295900000|2022-09-27 16:25:00|279.3|279.2|279.55|279.35|279.7|279.55|279.3|279.15|13
1664296200000|2022-09-27 16:30:00|279.5|279.3|279.8|279.6|279.8|279.65|279.5|279.3|4
1664296500000|2022-09-27 16:35:00|279.85|279.65|279.4|279.2|279.85|279.65|279.3|279.15|25
1664296800000|2022-09-27 16:40:00|279.35|279.15|279.45|279.25|279.55|279.35|279.25|279.1|26
1664297100000|2022-09-27 16:45:00|279.4|279.2|279.55|279.4|279.65|279.45|279.35|279.2|16
1664297400000|2022-09-27 16:50:00|279.6|279.35|279.7|279.5|279.75|279.55|279.25|279.05|33
1664297700000|2022-09-27 16:55:00|279.65|279.55|279.45|279.25|279.75|279.6|279.45|279.25|18
1664298000000|2022-09-27 17:00:00|279.4|279.2|278.9|278.65|279.4|279.2|278.8|278.6|25
1664298300000|2022-09-27 17:05:00|278.95|278.7|279.25|279.05|279.45|279.25|278.85|278.65|49
1664298600000|2022-09-27 17:10:00|279.3|279|279.4|279.2|279.4|279.25|279.1|278.9|74
1664298900000|2022-09-27 17:15:00|279.35|279.25|279.55|279.35|279.65|279.45|279.35|279.15|8
1664299200000|2022-09-27 17:20:00|279.6|279.4|279.35|279.15|279.6|279.4|279.3|279.1|7
1664299500000|2022-09-27 17:25:00|279.3|279.2|279.4|279.2|279.5|279.35|279.2|279.05|20
1664299800000|2022-09-27 17:30:00|279.35|279.15|279.7|279.5|279.7|279.55|279.3|279.1|12
1664300100000|2022-09-27 17:35:00|279.75|279.55|279.6|279.45|279.75|279.6|279.6|279.4|132
1664300400000|2022-09-27 17:40:00|279.65|279.4|279.4|279.25|279.65|279.4|279.25|279.1|37
1664300700000|2022-09-27 17:45:00|279.45|279.3|279.65|279.5|279.75|279.6|279.45|279.25|51
1664301000000|2022-09-27 17:50:00|279.7|279.45|279.6|279.45|279.8|279.6|279.55|279.4|9
1664301300000|2022-09-27 17:55:00|279.65|279.4|279.85|279.65|279.85|279.7|279.5|279.35|31
1664301600000|2022-09-27 18:00:00|279.8|279.7|280.05|279.85|280.15|280|279.75|279.6|7
1664301900000|2022-09-27 18:05:00|280|279.8|279.95|279.75|280.05|279.9|279.9|279.7|1
1664302200000|2022-09-27 18:10:00|279.9|279.8|279.85|279.7|280.05|279.85|279.85|279.65|29
1664302500000|2022-09-27 18:15:00|279.9|279.75|279.85|279.65|279.95|279.8|279.75|279.6|29
1664302800000|2022-09-27 18:20:00|279.8|279.7|280.05|279.85|280.05|279.85|279.75|279.6|7
1664303100000|2022-09-27 18:25:00|280|279.8|280.1|279.9|280.1|279.95|279.95|279.8|1
1664303400000|2022-09-27 18:30:00|280.05|279.95|280.1|279.95|280.15|280|279.9|279.75|16
1664303700000|2022-09-27 18:35:00|280.05|279.9|280.55|280.35|280.55|280.35|280.05|279.9|13
1664304000000|2022-09-27 18:40:00|280.6|280.4|280.4|280.2|280.7|280.5|280.35|280.2|35
1664304300000|2022-09-27 18:45:00|280.35|280.15|280.65|280.45|280.7|280.5|280.25|280.05|15
1664304600000|2022-09-27 18:50:00|280.6|280.4|280.65|280.45|280.75|280.55|280.55|280.4|0
1664304900000|2022-09-27 18:55:00|280.6|280.4|280.65|280.45|280.7|280.55|280.55|280.4|2
1664305200000|2022-09-27 19:00:00|280.6|280.4|280.4|280.2|280.65|280.45|280.2|280|18
1664305500000|2022-09-27 19:05:00|280.35|280.25|280.5|280.3|280.5|280.35|280.3|280.1|1
1664305800000|2022-09-27 19:10:00|280.45|280.25|280.45|280.25|280.55|280.35|280.35|280.2|8
1664306100000|2022-09-27 19:15:00|280.4|280.2|280.5|280.3|280.55|280.35|280.2|280.05|0
1664306400000|2022-09-27 19:20:00|280.45|280.35|280.45|280.25|280.55|280.35|280.3|280.15|0
1664306700000|2022-09-27 19:25:00|280.4|280.3|280.25|280.05|280.45|280.3|280.2|280|0
1664307000000|2022-09-27 19:30:00|280.2|280|280.1|279.9|280.25|280.05|280|279.8|14
1664307300000|2022-09-27 19:35:00|280.05|279.95|280.05|279.9|280.2|280|279.95|279.75|23
1664307600000|2022-09-27 19:40:00|280|279.85|280.15|280|280.25|280.05|280|279.8|94
1664307900000|2022-09-27 19:45:00|280.1|279.95|280.15|279.95|280.25|280.05|280|279.85|57
1664308200000|2022-09-27 19:50:00|280.1|280|280.45|280.3|280.5|280.3|280.1|279.9|36
1664308500000|2022-09-27 19:55:00|280.5|280.25|280.4|280.25|280.55|280.35|280.3|280.15|31
1664308800000|2022-09-27 20:00:00|280.35|280.2|280.15|279.85|280.35|280.2|279.95|279.8|45
1664309100000|2022-09-27 20:05:00|280.2|279.9|280.25|280.05|280.3|280.1|280.15|279.9|12
1664309400000|2022-09-27 20:10:00|280.3|280.1|280.25|280.05|280.35|280.1|280.25|280.05|0
1664309700000|2022-09-27 20:15:00|280.2|280|280.2|280|280.3|280.1|280.2|280|0
1664310000000|2022-09-27 20:20:00|280.25|280.05|280.25|280.05|280.3|280.1|280.2|280|3
1664310300000|2022-09-27 20:25:00|280.2|280.1|280.2|280|280.25|280.1|280.2|280|36
1664310600000|2022-09-27 20:30:00|280.15|279.95|280.35|280.1|280.35|280.15|280.15|279.95|4
1664310900000|2022-09-27 20:35:00|280.3|280.15|280.2|280|280.3|280.15|280.2|280|0
1664311200000|2022-09-27 20:40:00|280.25|280.05|280.15|279.95|280.25|280.1|280.15|279.95|9
1664311500000|2022-09-27 20:45:00|280.2|280|280.3|280.05|280.35|280.05|280.15|279.95|12
1664311800000|2022-09-27 20:50:00|280.35|280|280.4|280.05|280.4|280.05|280.35|280|0
1664312100000|2022-09-27 20:55:00|280.45|280.1|280.35|280.05|280.6|280.3|280.15|279.9|59
1664312400000|2022-09-27 21:00:00|280.3|280|280.75|279.8|281.05|280|280.3|279.8|1
1664312700000|2022-09-27 21:05:00|281.5|279.75|280.95|279.65|281.5|279.75|280.6|279.65|0
1664313000000|2022-09-27 21:10:00|280.9|280|280.6|280|280.9|280|280.5|279.9|0
1664313300000|2022-09-27 21:15:00|280.5|279.9|280.6|280|280.6|280|280.5|279.9|0
1664313900000|2022-09-27 21:25:00|280.5|279.9|280.6|280|280.7|280.1|280.5|279.9|0
1664314200000|2022-09-27 21:30:00|280.7|280.1|280.6|280|280.7|280.1|280.6|280|0
1664314500000|2022-09-27 21:35:00|280.7|280.1|280.6|280|280.7|280.1|280.6|280|0
1664314800000|2022-09-27 21:40:00|280.5|279.9|280.5|279.9|280.5|279.9|280.5|279.9|0
1664315700000|2022-09-27 21:55:00|280.6|280|280.7|280.1|280.7|280.1|280.6|280|0
1664316000000|2022-09-27 22:00:00|280.6|280|280.7|280.1|280.9|280.3|280.6|280|0
1664316300000|2022-09-27 22:05:00|280.8|280.2|280.6|280|280.8|280.2|280.6|280|0
1664316600000|2022-09-27 22:10:00|280.5|279.9|280.5|279.9|280.6|280|280.5|279.9|0
1664316900000|2022-09-27 22:15:00|280.6|280|280.5|279.9|280.7|280.1|280.5|279.9|0
1664317200000|2022-09-27 22:20:00|280.6|280|280.4|279.8|280.6|280|280.4|279.8|0
1664317500000|2022-09-27 22:25:00|280.5|279.9|280.4|279.8|280.5|279.9|280.4|279.8|0
1664317800000|2022-09-27 22:30:00|280.3|279.7|280.5|279.9|280.5|279.9|280.3|279.7|0
1664318100000|2022-09-27 22:35:00|280.6|280|280.6|280|280.7|280.1|280.5|279.9|0
1664318400000|2022-09-27 22:40:00|280.5|279.9|280.6|280|280.6|280|280.5|279.9|0
1664318700000|2022-09-27 22:45:00|280.5|279.9|280.6|280|280.6|280|280.5|279.9|0
1664319000000|2022-09-27 22:50:00|280.5|279.9|280.6|280|280.6|280|280.5|279.9|0
1664319300000|2022-09-27 22:55:00|280.7|280.1|280.7|280.1|280.7|280.1|280.7|280.1|0
1664319600000|2022-09-27 23:00:00|280.8|280.2|280.7|280.1|280.8|280.2|280.7|280.1|0
1664319900000|2022-09-27 23:05:00|280.8|280.2|280.8|280.2|280.8|280.2|280.7|280.1|0
1664320200000|2022-09-27 23:10:00|280.7|280.1|280.7|280.1|280.8|280.2|280.7|280.1|0
1664320500000|2022-09-27 23:15:00|280.6|280|280.5|279.9|280.7|280.1|280.5|279.9|0
1664320800000|2022-09-27 23:20:00|280.6|280|280.4|279.8|280.6|280|280.4|279.8|0
1664321100000|2022-09-27 23:25:00|280.5|279.9|280.5|279.9|280.5|279.9|280.4|279.8|0
1664321400000|2022-09-27 23:30:00|280.6|280|280.6|280|280.7|280.1|280.6|280|0
1664321700000|2022-09-27 23:35:00|280.7|280.1|280.8|280.2|280.8|280.2|280.7|280.1|0
1664322000000|2022-09-27 23:40:00|280.9|280.3|280.8|280.2|280.9|280.3|280.8|280.2|0
1664322300000|2022-09-27 23:45:00|280.9|280.3|280.8|280.2|280.9|280.3|280.8|280.2|0
1664322600000|2022-09-27 23:50:00|280.7|280.1|280.5|279.9|280.7|280.1|280.5|279.9|0
1664322900000|2022-09-27 23:55:00|280.4|279.8|280.4|279.8|280.6|280|280.3|279.7|0
1664323200000|2022-09-28 00:00:00|280.5|279.9|280.6|280|280.8|280.2|280.4|279.8|0
1664323500000|2022-09-28 00:05:00|280.7|280.1|280.7|280.1|280.8|280.2|280.6|280|0
1664323800000|2022-09-28 00:10:00|280.8|280.2|281.1|280.5|281.1|280.5|280.7|280.1|0
1664324100000|2022-09-28 00:15:00|281|280.4|281.1|280.5|281.2|280.6|280.9|280.3|0
1664324400000|2022-09-28 00:20:00|281|280.4|281.1|280.5|281.1|280.5|281|280.4|0
1664324700000|2022-09-28 00:25:00|281|280.4|281.3|280.7|281.3|280.7|280.8|280.2|0
1664325000000|2022-09-28 00:30:00|281.25|280.6|280.35|280.15|281.25|280.75|280.3|280.15|843
1664325300000|2022-09-28 00:35:00|280.3|280.2|280.35|280.2|280.6|280.45|280.3|280.15|116
1664325600000|2022-09-28 00:40:00|280.4|280.15|280.2|280.05|280.5|280.3|280.2|280.05|102
1664325900000|2022-09-28 00:45:00|280.15|280|280|279.85|280.2|280|280|279.85|124
1664326200000|2022-09-28 00:50:00|279.95|279.8|280.15|279.95|280.15|280|279.9|279.75|843
1664326500000|2022-09-28 00:55:00|280.2|280|280.15|279.95|280.35|280.15|280|279.85|134
1664326800000|2022-09-28 01:00:00|280.25|280|280.5|280.3|281.3|281.1|280.25|280|1296
1664327100000|2022-09-28 01:05:00|280.6|280.35|280.8|280.65|281|280.8|280.5|280.35|730
1664327400000|2022-09-28 01:10:00|280.85|280.6|280.55|280.4|280.85|280.7|280.55|280.4|1861
1664327700000|2022-09-28 01:15:00|280.5|280.35|280.45|280.3|280.55|280.35|280.2|280|482
1664328000000|2022-09-28 01:20:00|280.5|280.25|280|279.85|280.5|280.3|279.8|279.65|590
1664328300000|2022-09-28 01:25:00|279.95|279.8|279.65|279.45|280.25|280.1|279.35|279.15|415
1664328600000|2022-09-28 01:30:00|279.7|279.5|279.45|279.3|279.7|279.55|279.05|278.9|303
1664328900000|2022-09-28 01:35:00|279.4|279.2|279.15|278.95|279.4|279.2|278.85|278.7|312
1664329200000|2022-09-28 01:40:00|279.2|279|278.7|278.5|279.2|279.05|278.7|278.5|348
1664329500000|2022-09-28 01:45:00|278.65|278.55|278.55|278.4|278.85|278.65|278.45|278.3|333
1664329800000|2022-09-28 01:50:00|278.5|278.35|278.5|278.3|278.8|278.6|278.4|278.2|261
1664330100000|2022-09-28 01:55:00|278.55|278.35|278.95|278.8|278.95|278.8|278.55|278.3|371
1664330400000|2022-09-28 02:00:00|279|278.75|278.85|278.65|279.2|279|278.65|278.5|308
1664330700000|2022-09-28 02:05:00|278.9|278.7|279|278.85|279.05|278.85|278.65|278.5|319
1664331000000|2022-09-28 02:10:00|278.95|278.8|278.55|278.35|279.15|278.95|278.45|278.25|342
1664331300000|2022-09-28 02:15:00|278.5|278.4|278.35|278.2|278.65|278.5|278.35|278.15|2541
1664331600000|2022-09-28 02:20:00|278.3|278.15|278.35|278.2|278.45|278.3|278.2|278.05|537
1664331900000|2022-09-28 02:25:00|278.4|278.15|278.5|278.35|278.55|278.4|278.25|278.1|545
1664332200000|2022-09-28 02:30:00|278.55|278.4|278.25|278.05|278.6|278.45|278.2|278.05|254
1664332500000|2022-09-28 02:35:00|278.2|278|278.05|277.9|278.25|278.1|278|277.85|383
1664332800000|2022-09-28 02:40:00|278|277.85|278|277.85|278.2|278.05|277.95|277.8|339
1664333100000|2022-09-28 02:45:00|277.95|277.8|277.8|277.65|277.95|277.8|277.7|277.55|1093
1664333400000|2022-09-28 02:50:00|277.75|277.6|277.85|277.7|278.05|277.9|277.75|277.6|382
1664333700000|2022-09-28 02:55:00|277.8|277.65|277.9|277.75|278.05|277.9|277.8|277.65|1386
1664334000000|2022-09-28 03:00:00|277.95|277.8|278.2|278|278.25|278.1|277.95|277.8|315
1664334300000|2022-09-28 03:05:00|278.15|277.95|278.2|278|278.3|278.15|278.05|277.9|335
1664334600000|2022-09-28 03:10:00|278.15|278.05|278.4|278.2|278.5|278.35|278.15|278|828
1664334900000|2022-09-28 03:15:00|278.35|278.15|278|277.85|278.35|278.2|278|277.85|566
1664335200000|2022-09-28 03:20:00|278.05|277.9|278.3|278.1|278.35|278.15|278|277.85|196
1664335500000|2022-09-28 03:25:00|278.35|278.15|278.25|278.1|278.35|278.2|278|277.8|220
1664335800000|2022-09-28 03:30:00|278.2|278.05|278.15|278|278.25|278.1|277.95|277.8|422
1664336100000|2022-09-28 03:35:00|278.1|277.95|278.3|278.15|278.35|278.15|278|277.85|491
1664336400000|2022-09-28 03:40:00|278.25|278.1|278.15|277.95|278.25|278.1|278.05|277.9|762
1664336700000|2022-09-28 03:45:00|278.1|278|278.05|277.85|278.1|278|277.9|277.75|801
1664337000000|2022-09-28 03:50:00|278.1|277.9|278.2|278.05|278.3|278.15|277.9|277.75|262
1664337300000|2022-09-28 03:55:00|278.25|278.1|278.2|278.05|278.3|278.15|278.05|277.9|587
1664337600000|2022-09-28 04:00:00|278.15|278|278|277.85|278.15|278|277.95|277.8|1748
1664337900000|2022-09-28 04:05:00|277.95|277.8|278.1|277.9|278.1|277.95|277.95|277.8|273
1664338200000|2022-09-28 04:10:00|278.15|277.95|277.95|277.8|278.15|277.95|277.9|277.75|335
1664338500000|2022-09-28 04:15:00|278|277.85|278.25|278.1|278.25|278.1|277.95|277.8|175
1664338800000|2022-09-28 04:20:00|278.3|278.15|278.3|278.1|278.4|278.25|278.25|278.05|200
1664339100000|2022-09-28 04:25:00|278.35|278.15|278.3|278.15|278.4|278.25|278.3|278.1|422
1664339400000|2022-09-28 04:30:00|278.35|278.2|278.55|278.4|278.65|278.5|278.35|278.2|271
1664339700000|2022-09-28 04:35:00|278.6|278.45|278.5|278.35|278.65|278.45|278.5|278.35|279
1664340000000|2022-09-28 04:40:00|278.55|278.4|278.35|278.15|278.55|278.4|278.35|278.15|317
1664340300000|2022-09-28 04:45:00|278.3|278.2|278.25|278.1|278.4|278.25|278.25|278.05|252
1664340600000|2022-09-28 04:50:00|278.3|278.15|278.3|278.1|278.4|278.2|278.25|278.1|214
1664340900000|2022-09-28 04:55:00|278.25|278.05|278.3|278.15|278.35|278.2|278.2|278.05|188
1664341200000|2022-09-28 05:00:00|278.25|278.1|278.1|277.95|278.25|278.1|278.05|277.9|377
1664341500000|2022-09-28 05:05:00|278.05|277.9|278.05|277.9|278.1|277.95|278|277.85|274
1664341800000|2022-09-28 05:10:00|278.1|277.95|278|277.85|278.15|277.95|278|277.85|570
1664342100000|2022-09-28 05:15:00|278.05|277.8|278|277.8|278.1|277.9|277.9|277.75|246
1664342400000|2022-09-28 05:20:00|277.95|277.85|278.25|278.1|278.25|278.1|277.95|277.85|853
1664342700000|2022-09-28 05:25:00|278.3|278.15|278.3|278.15|278.35|278.2|278.25|278.1|315
1664343000000|2022-09-28 05:30:00|278.35|278.1|278.2|278.05|278.35|278.15|278.15|277.95|434
1664343300000|2022-09-28 05:35:00|278.15|278|278.2|278.05|278.3|278.15|278.15|278|266
1664343600000|2022-09-28 05:40:00|278.25|278.1|278.45|278.25|278.5|278.35|278.25|278.05|494
1664343900000|2022-09-28 05:45:00|278.4|278.2|278.25|278.1|278.4|278.25|278.25|278.05|265
1664344200000|2022-09-28 05:50:00|278.3|278.15|278.25|278.1|278.45|278.25|278.25|278.05|273
1664344500000|2022-09-28 05:55:00|278.3|278.15|278.6|278.4|278.6|278.45|278.25|278.15|317
1664344800000|2022-09-28 06:00:00|278.65|278.45|278.85|278.7|278.95|278.8|278.55|278.4|343
1664345100000|2022-09-28 06:05:00|278.9|278.75|278.75|278.6|278.9|278.75|278.7|278.55|367
1664345400000|2022-09-28 06:10:00|278.8|278.65|278.7|278.55|279|278.85|278.7|278.5|330
1664345700000|2022-09-28 06:15:00|278.75|278.6|278.5|278.35|278.75|278.6|278.5|278.3|721
1664346000000|2022-09-28 06:20:00|278.55|278.4|278.5|278.35|278.55|278.4|278.4|278.2|508
1664346300000|2022-09-28 06:25:00|278.55|278.4|278.55|278.4|278.75|278.6|278.45|278.3|345
1664346600000|2022-09-28 06:30:00|278.6|278.35|278.4|278.25|278.6|278.35|278.35|278.2|342
1664346900000|2022-09-28 06:35:00|278.45|278.3|278.45|278.3|278.5|278.35|278.4|278.25|440
1664347200000|2022-09-28 06:40:00|278.5|278.35|278.35|278.2|278.55|278.35|278.35|278.2|349
1664347500000|2022-09-28 06:45:00|278.4|278.25|278.25|278.1|278.4|278.25|278.2|278.05|374
1664347800000|2022-09-28 06:50:00|278.2|278.05|278.2|278.05|278.4|278.25|278.15|277.95|557
1664348100000|2022-09-28 06:55:00|278.25|278.1|277.95|277.8|278.3|278.1|277.85|277.65|422
1664348400000|2022-09-28 07:00:00|278|277.85|278.25|278.1|278.3|278.15|278|277.85|828
1664348700000|2022-09-28 07:05:00|278.3|278.15|277.85|277.7|278.3|278.15|277.85|277.65|414
1664349000000|2022-09-28 07:10:00|277.8|277.65|277.35|277.2|277.95|277.8|277.25|277.1|1041
1664349300000|2022-09-28 07:15:00|277.3|277.15|277.35|277.2|277.45|277.3|277.15|277|754
1664349600000|2022-09-28 07:20:00|277.4|277.25|277.2|277.05|277.45|277.3|277.05|276.9|627
1664349900000|2022-09-28 07:25:00|277.15|277|277.3|277.15|277.4|277.25|277.05|276.9|1331
1664350200000|2022-09-28 07:30:00|277.35|277.2|278|277.85|278|277.85|277.15|277|507
1664350500000|2022-09-28 07:35:00|277.95|277.8|277.85|277.7|278|277.85|277.45|277.25|526
1664350800000|2022-09-28 07:40:00|277.8|277.65|278.1|277.95|278.1|277.95|277.8|277.65|589
1664351100000|2022-09-28 07:45:00|278.05|277.9|277.9|277.75|278.15|278|277.85|277.7|611
1664351400000|2022-09-28 07:50:00|277.95|277.8|278.3|278.15|278.4|278.25|277.95|277.75|620
1664351700000|2022-09-28 07:55:00|278.25|278.1|278.35|278.2|278.55|278.35|278.25|278.1|634
1664352000000|2022-09-28 08:00:00|278.4|278.25|277.8|277.65|278.45|278.3|277.8|277.65|453
1664352300000|2022-09-28 08:05:00|277.75|277.6|277.55|277.4|277.8|277.65|277.55|277.4|333
1664352600000|2022-09-28 08:10:00|277.6|277.45|277.75|277.55|277.8|277.65|277.6|277.4|407
1664352900000|2022-09-28 08:15:00|277.8|277.6|277.65|277.5|277.85|277.7|277.55|277.35|490
1664353200000|2022-09-28 08:20:00|277.6|277.45|277.8|277.65|277.9|277.75|277.6|277.45|415
1664353500000|2022-09-28 08:25:00|277.85|277.7|277.4|277.25|278|277.85|277.4|277.25|297
1664353800000|2022-09-28 08:30:00|277.35|277.2|277.35|277.2|277.4|277.25|277.25|277.05|410
1664354100000|2022-09-28 08:35:00|277.3|277.15|277.3|277.1|277.5|277.3|277.25|277.05|646
1664354400000|2022-09-28 08:40:00|277.25|277.15|277.25|277.1|277.35|277.15|277.15|277|153
1664354700000|2022-09-28 08:45:00|277.2|277.05|277.2|277.05|277.3|277.15|277.15|277|33
1664355000000|2022-09-28 08:50:00|277.55|277.3|277.6|277.45|277.6|277.45|277.35|277.15|473
1664355300000|2022-09-28 08:55:00|277.65|277.5|277.45|277.3|277.65|277.5|277.4|277.25|610
1664355600000|2022-09-28 09:00:00|277.5|277.35|277.15|277|277.8|277.65|277.05|276.9|991
1664355900000|2022-09-28 09:05:00|277.2|277.05|277.05|276.85|277.25|277.1|276.85|276.7|610
1664356200000|2022-09-28 09:10:00|277.1|276.9|277.05|276.9|277.3|277.15|277|276.85|418
1664356500000|2022-09-28 09:15:00|277|276.85|277|276.85|277.1|276.9|276.85|276.7|311
1664356800000|2022-09-28 09:20:00|277.3|276.7|277.2|276.6|277.4|276.8|277.1|276.5|0
1664357100000|2022-09-28 09:25:00|277.3|276.7|277.5|276.9|277.5|276.9|277.1|276.5|13
1664357400000|2022-09-28 09:30:00|277.4|276.8|277.6|277|277.7|277.1|277.4|276.8|0
1664357700000|2022-09-28 09:35:00|277.5|276.9|277.5|276.9|277.5|276.9|277.3|276.7|0
1664358000000|2022-09-28 09:40:00|277.4|276.8|277.6|277|277.6|277|277.4|276.8|0
1664358300000|2022-09-28 09:45:00|277.7|277.1|277.5|276.9|277.7|277.1|277.5|276.9|0
1664358600000|2022-09-28 09:50:00|277.1|276.95|277.05|276.85|277.25|277.1|276.95|276.75|189
1664358900000|2022-09-28 09:55:00|277|276.8|276.9|276.75|277.05|276.85|276.9|276.75|168
1664359200000|2022-09-28 10:00:00|276.95|276.8|277.3|277.1|278.3|278.1|276.9|276.75|376
1664359500000|2022-09-28 10:05:00|277.25|277.05|277.3|277.05|277.35|277.15|276.65|276.5|127
1664359800000|2022-09-28 10:10:00|277.35|277.1|278|277.85|278|277.85|277.2|277|73
1664360100000|2022-09-28 10:15:00|277.95|277.75|278.3|278.15|278.3|278.15|277.85|277.7|65
1664360400000|2022-09-28 10:20:00|278.35|278.1|278.35|278.2|278.45|278.3|278.2|278.05|135
1664360700000|2022-09-28 10:25:00|278.4|278.25|278.1|277.9|278.4|278.25|277.95|277.65|39
1664361000000|2022-09-28 10:30:00|278.15|277.95|277.8|277.6|278.15|277.95|277.6|277.4|140
1664361300000|2022-09-28 10:35:00|277.75|277.55|278.15|277.95|278.15|278|277.75|277.55|6
1664361600000|2022-09-28 10:40:00|278.1|277.9|278.3|278.1|278.45|278.25|278.1|277.9|50
1664361900000|2022-09-28 10:45:00|278.25|278.05|278.15|278|278.3|278.15|278|277.8|31
1664362200000|2022-09-28 10:50:00|278.1|277.95|278.1|277.9|278.25|278.05|278|277.8|21
1664362500000|2022-09-28 10:55:00|278.05|277.85|278|277.8|278.25|278.05|277.95|277.75|6
1664362800000|2022-09-28 11:00:00|277.95|277.85|278|277.85|278.1|277.95|277.9|277.75|118
1664363100000|2022-09-28 11:05:00|277.95|277.8|277.75|277.5|278.05|277.85|277.7|277.5|259
1664363400000|2022-09-28 11:10:00|277.8|277.55|277.7|277.5|277.9|277.7|277.7|277.5|78
1664363700000|2022-09-28 11:15:00|277.65|277.55|277.8|277.6|277.8|277.65|277.55|277.4|57
1664364000000|2022-09-28 11:20:00|277.75|277.55|277.75|277.55|277.8|277.65|277.55|277.4|27
1664364300000|2022-09-28 11:25:00|277.8|277.6|277.7|277.5|277.9|277.7|277.65|277.5|13
1664364600000|2022-09-28 11:30:00|277.75|277.55|277.85|277.65|278.05|277.9|277.7|277.5|48
1664364900000|2022-09-28 11:35:00|277.9|277.7|277.65|277.45|277.9|277.7|277.6|277.4|15
1664365200000|2022-09-28 11:40:00|277.7|277.5|277.8|277.6|277.9|277.7|277.6|277.4|12
1664365500000|2022-09-28 11:45:00|277.75|277.55|277.8|277.6|277.85|277.6|277.6|277.45|96
1664365800000|2022-09-28 11:50:00|277.75|277.55|277.8|277.6|277.8|277.6|277.65|277.5|11
1664366100000|2022-09-28 11:55:00|277.75|277.65|277.75|277.55|277.85|277.65|277.55|277.4|16
1664366400000|2022-09-28 12:00:00|277.7|277.6|277.9|277.7|278|277.85|277.7|277.55|106
1664366700000|2022-09-28 12:05:00|277.85|277.65|277.75|277.6|278|277.85|277.75|277.6|49
1664367000000|2022-09-28 12:10:00|277.85|277.55|277.75|277.6|277.85|277.7|277.65|277.5|59
1664367300000|2022-09-28 12:15:00|277.8|277.55|277.9|277.7|278|277.8|277.75|277.55|37
1664367600000|2022-09-28 12:20:00|277.95|277.75|278.05|277.9|278.15|278|277.9|277.7|214
1664367900000|2022-09-28 12:25:00|278|277.85|277.95|277.8|278.1|277.9|277.9|277.7|310
1664368200000|2022-09-28 12:30:00|277.9|277.75|278.05|277.9|278.2|278.05|277.85|277.65|375
1664368500000|2022-09-28 12:35:00|278.1|277.85|278.15|278|278.15|278|278|277.8|117
1664368800000|2022-09-28 12:40:00|278.1|277.95|278.25|278.1|278.35|278.15|278|277.85|279
1664369100000|2022-09-28 12:45:00|278.3|278.15|278.15|278|278.4|278.25|278.15|278|290
1664369400000|2022-09-28 12:50:00|278.1|277.95|278.2|278.05|278.3|278.15|278.1|277.95|147
1664369700000|2022-09-28 12:55:00|278.15|278|278.15|278|278.25|278.05|278.05|277.85|10
1664370000000|2022-09-28 13:00:00|278.1|277.95|278.15|278|278.3|278.15|278.05|277.85|34
1664370300000|2022-09-28 13:05:00|278.25|278.05|277.7|277.5|278.35|278.2|277.7|277.5|61
1664370600000|2022-09-28 13:10:00|277.8|277.55|277.8|277.65|277.8|277.65|277.5|277.35|61
1664370900000|2022-09-28 13:15:00|277.85|277.7|278|277.8|278.1|277.9|277.8|277.65|76
1664371200000|2022-09-28 13:20:00|277.95|277.75|278.15|277.95|278.2|278.05|277.85|277.65|17
1664371500000|2022-09-28 13:25:00|278.2|278|278.25|278.1|278.4|278.25|278.1|277.9|118
1664371800000|2022-09-28 13:30:00|278.2|278.05|277.9|277.7|278.3|278.1|277.65|277.45|163
1664372100000|2022-09-28 13:35:00|277.85|277.75|278.15|278|278.4|278.25|277.75|277.55|158
1664372400000|2022-09-28 13:40:00|278.1|277.95|278.85|278.7|278.85|278.7|278.05|277.85|170
1664372700000|2022-09-28 13:45:00|278.8|278.65|278.85|278.65|279.1|278.95|278.5|278.3|215
1664373000000|2022-09-28 13:50:00|278.75|278.6|278.7|278.5|279.15|279|278.65|278.5|126
1664373300000|2022-09-28 13:55:00|278.65|278.45|278.65|278.45|279.05|278.85|278.55|278.35|165
1664373600000|2022-09-28 14:00:00|278.7|278.5|278.7|278.5|279.4|279.25|278.6|278.4|114
1664373900000|2022-09-28 14:05:00|278.75|278.55|278.45|278.25|279.05|278.85|278.45|278.25|115
1664374200000|2022-09-28 14:10:00|278.4|278.2|278.85|278.65|279|278.75|278.4|278.2|34
1664374500000|2022-09-28 14:15:00|278.8|278.6|278.65|278.45|278.9|278.7|278.4|278.2|71
1664374800000|2022-09-28 14:20:00|278.8|278.5|279.25|279.1|279.35|279.15|278.7|278.5|250
1664375100000|2022-09-28 14:25:00|279.3|279.05|279.45|279.3|279.45|279.3|279.15|278.95|121
1664375400000|2022-09-28 14:30:00|279.5|279.25|279.5|279.35|279.55|279.35|279.15|278.95|132
1664375700000|2022-09-28 14:35:00|279.55|279.3|279.25|279.05|279.6|279.45|279.15|279|140
1664376000000|2022-09-28 14:40:00|279.2|279.1|279.45|279.3|279.6|279.4|279.15|278.95|100
1664376300000|2022-09-28 14:45:00|279.35|279.25|279.65|279.4|279.75|279.55|279.35|279.15|83
1664376600000|2022-09-28 14:50:00|279.6|279.45|279.9|279.75|279.95|279.8|279.35|279.2|246
1664376900000|2022-09-28 14:55:00|279.95|279.7|279.5|279.3|279.95|279.75|279.25|279.1|174
1664377200000|2022-09-28 15:00:00|279.45|279.25|279.6|279.45|279.85|279.65|279.35|279.15|55
1664377500000|2022-09-28 15:05:00|279.55|279.35|279.25|279.05|279.6|279.4|279.25|279.05|80
1664377800000|2022-09-28 15:10:00|279.2|279.1|279.45|279.25|279.6|279.4|279.2|279.05|37
1664378100000|2022-09-28 15:15:00|279.4|279.3|279.5|279.35|279.55|279.35|279.4|279.25|30
1664378400000|2022-09-28 15:20:00|279.45|279.3|279.75|279.6|279.85|279.7|279.45|279.3|122
1664378700000|2022-09-28 15:25:00|279.8|279.65|279.35|279.2|279.9|279.75|279.35|279.2|179
1664379000000|2022-09-28 15:30:00|279.4|279.25|279.35|279.15|279.55|279.4|279.2|279.05|44
1664379300000|2022-09-28 15:35:00|279.4|279.2|279.35|279.15|279.55|279.4|279.2|279|93
1664379600000|2022-09-28 15:40:00|279.4|279.2|279.4|279.2|279.45|279.25|279.2|279.05|31
1664379900000|2022-09-28 15:45:00|279.35|279.25|279.6|279.45|279.75|279.55|279.3|279.1|58
1664380200000|2022-09-28 15:50:00|279.65|279.4|279.85|279.65|279.95|279.75|279.65|279.4|63
1664380500000|2022-09-28 15:55:00|279.9|279.7|279.95|279.8|280.05|279.85|279.85|279.65|62
1664380800000|2022-09-28 16:00:00|280|279.75|280.05|279.85|280.15|280|279.95|279.75|80
1664381100000|2022-09-28 16:05:00|280.1|279.9|280.05|279.9|280.15|279.95|279.9|279.75|25
1664381400000|2022-09-28 16:10:00|280.1|279.95|280.2|280.05|280.25|280.1|280.05|279.9|71
1664381700000|2022-09-28 16:15:00|280.15|280|280.2|280|280.25|280.1|280.1|279.9|64
1664382000000|2022-09-28 16:20:00|280.15|280.05|279.95|279.8|280.2|280.05|279.95|279.8|49
1664382300000|2022-09-28 16:25:00|280|279.85|280|279.8|280.1|279.9|279.9|279.75|19
1664382600000|2022-09-28 16:30:00|279.95|279.85|280.1|279.95|280.15|279.95|279.95|279.8|12
1664382900000|2022-09-28 16:35:00|280.05|279.9|279.95|279.75|280.15|279.95|279.95|279.75|25
1664383200000|2022-09-28 16:40:00|280|279.8|280.15|280|280.2|280|279.95|279.8|29
1664383500000|2022-09-28 16:45:00|280.2|279.95|280.1|279.9|280.25|280.1|280.05|279.9|27
1664383800000|2022-09-28 16:50:00|280.05|279.95|280|279.8|280.1|279.95|279.85|279.7|5
1664384100000|2022-09-28 16:55:00|279.95|279.85|280.05|279.9|280.1|279.9|279.95|279.8|18
1664384400000|2022-09-28 17:00:00|280.1|279.95|280.15|280|280.15|280|279.9|279.7|31
1664384700000|2022-09-28 17:05:00|280.2|280.05|280.65|280.45|280.65|280.5|280.15|280|94
1664385000000|2022-09-28 17:10:00|280.7|280.5|280.65|280.5|280.7|280.55|280.55|280.4|36
1664385300000|2022-09-28 17:15:00|280.7|280.45|280.85|280.7|280.85|280.7|280.65|280.45|23
1664385600000|2022-09-28 17:20:00|280.8|280.65|280.75|280.6|280.8|280.65|280.65|280.5|30
1664385900000|2022-09-28 17:25:00|280.7|280.55|280.55|280.4|280.7|280.6|280.45|280.3|24
1664386200000|2022-09-28 17:30:00|280.6|280.35|280.6|280.4|280.65|280.45|280.5|280.3|12
1664386500000|2022-09-28 17:35:00|280.55|280.45|280.6|280.4|280.65|280.45|280.4|280.2|6
1664386800000|2022-09-28 17:40:00|280.55|280.45|280.5|280.3|280.65|280.45|280.45|280.3|27
1664387100000|2022-09-28 17:45:00|280.45|280.25|280.3|280.1|280.5|280.25|280.15|280|7
1664387400000|2022-09-28 17:50:00|280.25|280.05|280.3|280.1|280.35|280.15|280.15|280|9
1664387700000|2022-09-28 17:55:00|280.35|280.15|280.35|280.15|280.4|280.2|280.25|280.1|5
1664388000000|2022-09-28 18:00:00|280.4|280.2|280.6|280.4|280.6|280.4|280.35|280.2|15
1664388300000|2022-09-28 18:05:00|280.65|280.45|280.75|280.5|280.75|280.55|280.65|280.45|6
1664388600000|2022-09-28 18:10:00|280.7|280.55|280.7|280.5|280.75|280.6|280.65|280.5|10
1664388900000|2022-09-28 18:15:00|280.65|280.55|280.9|280.7|280.9|280.7|280.65|280.55|10
1664389200000|2022-09-28 18:20:00|280.85|280.65|280.75|280.55|280.95|280.8|280.75|280.55|17
1664389500000|2022-09-28 18:25:00|280.7|280.5|280.65|280.5|280.75|280.6|280.6|280.4|17
1664389800000|2022-09-28 18:30:00|280.7|280.55|280.95|280.8|280.95|280.8|280.65|280.5|39
1664390100000|2022-09-28 18:35:00|281|280.85|281.15|280.95|281.2|281|281|280.85|22
1664390400000|2022-09-28 18:40:00|281.1|280.9|281.1|280.9|281.15|280.95|280.9|280.75|34
1664390700000|2022-09-28 18:45:00|281.05|280.95|281.15|281|281.15|281|281.05|280.85|12
1664391000000|2022-09-28 18:50:00|281.1|280.95|281.25|281.05|281.25|281.1|281.1|280.95|42
1664391300000|2022-09-28 18:55:00|281.2|281.1|281.35|281.15|281.35|281.15|281.15|281|34
1664391600000|2022-09-28 19:00:00|281.3|281.1|281.6|281.45|281.65|281.5|281.25|281.1|32
1664391900000|2022-09-28 19:05:00|281.55|281.35|281.85|281.7|281.95|281.8|281.55|281.35|48
1664392200000|2022-09-28 19:10:00|281.8|281.65|281.9|281.7|281.95|281.8|281.8|281.6|12
1664392500000|2022-09-28 19:15:00|281.85|281.75|281.75|281.55|281.95|281.75|281.75|281.55|15
1664392800000|2022-09-28 19:20:00|281.7|281.6|281.8|281.65|281.85|281.7|281.65|281.45|15
1664393100000|2022-09-28 19:25:00|281.85|281.6|281.75|281.6|281.9|281.75|281.75|281.6|5
1664393400000|2022-09-28 19:30:00|281.8|281.65|282.05|281.9|282.05|281.9|281.8|281.6|15
1664393700000|2022-09-28 19:35:00|282|281.85|282|281.8|282.05|281.9|281.95|281.8|23
1664394000000|2022-09-28 19:40:00|281.95|281.85|281.95|281.8|282.05|281.9|281.95|281.75|6
1664394300000|2022-09-28 19:45:00|281.9|281.75|282|281.85|282.05|281.9|281.9|281.75|41
1664394600000|2022-09-28 19:50:00|281.95|281.8|281.7|281.55|282|281.8|281.7|281.5|39
1664394900000|2022-09-28 19:55:00|281.65|281.5|281.35|281.2|281.7|281.55|281.3|281.15|55
1664395200000|2022-09-28 20:00:00|281.3|281.15|281.25|281.05|281.45|281.25|281.25|281.05|31
1664395500000|2022-09-28 20:05:00|281.2|281.1|281.15|281|281.25|281.1|281.1|280.9|11
1664395800000|2022-09-28 20:10:00|281.2|280.95|281.15|280.95|281.2|281|281.1|280.95|2
1664396100000|2022-09-28 20:15:00|281.2|281|281.2|281|281.25|281.05|281.15|280.95|4
1664396400000|2022-09-28 20:20:00|281.15|280.95|281.15|280.9|281.2|281|281.15|280.9|0
1664396700000|2022-09-28 20:25:00|281.1|280.95|281.05|280.85|281.1|280.95|281.05|280.85|2
1664397000000|2022-09-28 20:30:00|281|280.9|281.05|280.85|281.05|280.9|281|280.85|1
1664397300000|2022-09-28 20:35:00|281|280.9|281.05|280.85|281.05|280.9|281|280.85|0
1664397600000|2022-09-28 20:40:00|281|280.8|280.9|280.6|281.05|280.8|280.9|280.6|5
1664397900000|2022-09-28 20:45:00|280.85|280.7|280.95|280.6|281|280.7|280.85|280.6|11
1664398200000|2022-09-28 20:50:00|280.9|280.65|281.05|280.65|281.05|280.65|280.9|280.65|6
1664398500000|2022-09-28 20:55:00|280.95|280.6|281.05|280.55|281.35|281|280.85|280.45|110
1664398800000|2022-09-28 21:00:00|281.1|280.45|281.4|280.5|281.45|280.55|281.1|280.45|1
1664399100000|2022-09-28 21:05:00||280.55||280.6||280.6||280.55|0
1664399400000|2022-09-28 21:10:00|281.3|280.7|281.3|280.7|281.3|280.7|281.3|280.7|1
1664401500000|2022-09-28 21:45:00|281.4|280.8|281.4|280.8|281.5|280.9|281.4|280.8|0
1664401800000|2022-09-28 21:50:00|281.5|280.9|281.4|280.8|281.5|280.9|281.4|280.8|0
1664402400000|2022-09-28 22:00:00|281.3|280.7|281.5|280.9|281.5|280.9|281.3|280.7|0
1664402700000|2022-09-28 22:05:00|281.6|281|281.5|280.9|281.7|281.1|281.5|280.9|0
1664403000000|2022-09-28 22:10:00|281.6|281|281.6|281|281.7|281.1|281.5|280.9|0
1664403300000|2022-09-28 22:15:00|281.5|280.9|281.5|280.9|281.6|281|281.5|280.9|0
1664403600000|2022-09-28 22:20:00|281.6|281|281.5|280.9|281.6|281|281.5|280.9|0
1664403900000|2022-09-28 22:25:00|281.6|281|281.6|281|281.7|281.1|281.5|280.9|0
1664404200000|2022-09-28 22:30:00|281.5|280.9|281.6|281|281.6|281|281.5|280.9|0
1664404500000|2022-09-28 22:35:00|281.5|280.9|281.5|280.9|281.6|281|281.5|280.9|0
1664404800000|2022-09-28 22:40:00|281.4|280.8|281.4|280.8|281.4|280.8|281.3|280.7|0
1664405100000|2022-09-28 22:45:00|281.3|280.7|281.2|280.6|281.3|280.7|281.1|280.5|0
1664405400000|2022-09-28 22:50:00|281.1|280.5|281|280.4|281.2|280.6|281|280.4|0
1664405700000|2022-09-28 22:55:00|281.1|280.5|281.1|280.5|281.1|280.5|281.1|280.5|0
1664406000000|2022-09-28 23:00:00|281.2|280.6|281.1|280.5|281.2|280.6|281.1|280.5|0
1664406300000|2022-09-28 23:05:00|281|280.4|281.2|280.6|281.2|280.6|281|280.4|0
1664406900000|2022-09-28 23:15:00|281.3|280.7|281.2|280.6|281.3|280.7|281.2|280.6|0
1664407200000|2022-09-28 23:20:00|281.1|280.5|281.1|280.5|281.2|280.6|281.1|280.5|0
1664407500000|2022-09-28 23:25:00|281.2|280.6|281.2|280.6|281.2|280.6|281.2|280.6|0
1664407800000|2022-09-28 23:30:00|281.1|280.5|281.2|280.6|281.2|280.6|281.1|280.5|0
1664408100000|2022-09-28 23:35:00|281.1|280.5|281|280.4|281.2|280.6|281|280.4|0
1664408400000|2022-09-28 23:40:00|281.1|280.5|281.1|280.5|281.1|280.5|281|280.4|0
1664408700000|2022-09-28 23:45:00|281|280.4|281.2|280.6|281.2|280.6|281|280.4|0
1664409000000|2022-09-28 23:50:00|281.1|280.5|281.1|280.5|281.2|280.6|281.1|280.5|0
1664409300000|2022-09-28 23:55:00|281.2|280.6|281.2|280.6|281.2|280.6|281.1|280.5|0
1664409600000|2022-09-29 00:00:00|281.1|280.5|281.5|280.9|281.6|281|281.1|280.5|0
1664409900000|2022-09-29 00:05:00|281.6|281|281.5|280.9|281.7|281.1|281.5|280.9|0
1664410200000|2022-09-29 00:10:00|281.4|280.8|281.2|280.6|281.6|281|281.2|280.6|0
1664410500000|2022-09-29 00:15:00|281.3|280.7|281.4|280.8|281.4|280.8|281.2|280.6|0
1664410800000|2022-09-29 00:20:00|281.5|280.9|281.4|280.8|281.6|281|281.3|280.7|0
1664411100000|2022-09-29 00:25:00|281.5|280.9|281.3|280.7|281.6|281|281.2|280.6|0
1664411400000|2022-09-29 00:30:00|281.4|280.55|281.5|281.3|281.55|281.35|280.6|280.35|476
1664411700000|2022-09-29 00:35:00|281.45|281.35|281.1|280.9|281.6|281.45|280.85|280.65|376
1664412000000|2022-09-29 00:40:00|281.05|280.85|280.9|280.7|281.1|280.95|280.75|280.6|199
1664412300000|2022-09-29 00:45:00|280.85|280.75|280.6|280.45|281|280.85|280.55|280.35|533
1664412600000|2022-09-29 00:50:00|280.55|280.4|280.4|280.2|280.65|280.5|280.3|280.15|288
1664412900000|2022-09-29 00:55:00|280.35|280.25|281.05|280.85|281.05|280.85|280.35|280.25|398
1664413200000|2022-09-29 01:00:00|281.15|281|281.4|281.2|281.8|281.65|280.9|280.75|1665
1664413500000|2022-09-29 01:05:00|281.25|281.25|281.5|281.35|281.5|281.35|281.2|281.05|532
1664413800000|2022-09-29 01:10:00|281.55|281.4|281.5|281.35|281.7|281.55|281.4|281.25|707
1664414100000|2022-09-29 01:15:00|281.55|281.4|282.45|282.3|282.5|282.35|281.55|281.4|965
1664414400000|2022-09-29 01:20:00|282.5|282.35|282.1|281.95|282.55|282.35|282.1|281.95|494
1664414700000|2022-09-29 01:25:00|282.05|281.9|281.65|281.5|282.1|281.9|281.6|281.45|459
1664415000000|2022-09-29 01:30:00|281.6|281.45|282.05|281.9|282.15|282|281.6|281.45|549
1664415300000|2022-09-29 01:35:00|282.1|281.95|282.65|282.5|282.65|282.5|282|281.85|564
1664415600000|2022-09-29 01:40:00|282.6|282.45|282.45|282.3|282.75|282.6|282.35|282.2|498
1664415900000|2022-09-29 01:45:00|282.5|282.35|282.6|282.45|282.7|282.55|282.45|282.3|377
1664416200000|2022-09-29 01:50:00|282.65|282.5|282.55|282.4|282.75|282.6|282.45|282.3|398
1664416500000|2022-09-29 01:55:00|282.6|282.45|282.65|282.5|282.7|282.5|282.45|282.3|371
1664416800000|2022-09-29 02:00:00|282.6|282.45|282.8|282.65|283.15|283|282.55|282.4|602
1664417100000|2022-09-29 02:05:00|282.85|282.55|282.65|282.5|282.85|282.65|282.55|282.4|397
1664417400000|2022-09-29 02:10:00|282.7|282.55|282.4|282.25|282.7|282.55|282.4|282.25|557
1664417700000|2022-09-29 02:15:00|282.45|282.3|282.6|282.45|282.7|282.55|282.45|282.3|438
1664418000000|2022-09-29 02:20:00|282.65|282.5|282.5|282.35|282.65|282.5|282.45|282.3|182
1664418300000|2022-09-29 02:25:00|282.45|282.3|282.45|282.3|282.5|282.35|282.3|282.15|241
1664418600000|2022-09-29 02:30:00|282.5|282.35|282.45|282.3|282.55|282.4|282.4|282.25|276
1664418900000|2022-09-29 02:35:00|282.5|282.35|282.7|282.55|282.7|282.55|282.5|282.35|277
1664419200000|2022-09-29 02:40:00|282.75|282.6|282.65|282.5|282.75|282.6|282.55|282.4|285
1664419500000|2022-09-29 02:45:00|282.6|282.45|282.65|282.5|282.65|282.5|282.5|282.35|204
1664419800000|2022-09-29 02:50:00|282.7|282.55|282.65|282.5|282.7|282.55|282.5|282.35|221
1664420100000|2022-09-29 02:55:00|282.7|282.55|282.6|282.45|282.85|282.65|282.6|282.4|216
1664420400000|2022-09-29 03:00:00|282.55|282.4|282.2|282.05|282.6|282.4|282|281.85|171
1664420700000|2022-09-29 03:05:00|282.15|282|282.4|282.2|282.5|282.35|282.15|282|289
1664421000000|2022-09-29 03:10:00|282.35|282.25|282.45|282.3|282.45|282.3|282.25|282.1|362
1664421300000|2022-09-29 03:15:00|282.4|282.25|282.4|282.25|282.4|282.25|282.3|282.15|206
1664421600000|2022-09-29 03:20:00|282.45|282.3|282.6|282.45|282.6|282.45|282.4|282.25|314
1664421900000|2022-09-29 03:25:00|282.55|282.4|282.4|282.25|282.55|282.4|282.4|282.25|174
1664422200000|2022-09-29 03:30:00|282.45|282.3|282.3|282.15|282.45|282.3|282.25|282.1|331
1664422500000|2022-09-29 03:35:00|282.35|282.1|282.4|282.2|282.45|282.25|282.25|282.1|273
1664422800000|2022-09-29 03:40:00|282.35|282.25|282.25|282.1|282.45|282.3|282.25|282.1|252
1664423100000|2022-09-29 03:45:00|282.3|282.15|282.35|282.2|282.35|282.2|282.25|282.1|163
1664423400000|2022-09-29 03:50:00|282.4|282.25|282.5|282.35|282.5|282.35|282.4|282.25|213
1664423700000|2022-09-29 03:55:00|282.45|282.3|282.45|282.3|282.55|282.4|282.4|282.25|142
1664424000000|2022-09-29 04:00:00|282.5|282.35|282.65|282.5|282.7|282.5|282.45|282.35|380
1664424300000|2022-09-29 04:05:00|282.6|282.45|282.6|282.45|282.7|282.5|282.6|282.45|122
1664424600000|2022-09-29 04:10:00|282.65|282.5|282.65|282.5|282.75|282.6|282.6|282.45|143
1664424900000|2022-09-29 04:15:00|282.7|282.55|282.7|282.55|282.75|282.55|282.65|282.5|136
1664425200000|2022-09-29 04:20:00|282.65|282.5|282.85|282.7|282.85|282.7|282.65|282.5|181
1664425500000|2022-09-29 04:25:00|282.8|282.65|282.65|282.5|282.85|282.7|282.65|282.5|192
1664425800000|2022-09-29 04:30:00|282.7|282.55|282.8|282.65|282.85|282.7|282.65|282.5|169
1664426100000|2022-09-29 04:35:00|282.85|282.7|282.85|282.7|282.9|282.75|282.8|282.65|202
1664426400000|2022-09-29 04:40:00|282.9|282.75|282.9|282.75|282.9|282.75|282.8|282.65|149
1664426700000|2022-09-29 04:45:00|282.95|282.8|282.95|282.8|283|282.85|282.95|282.8|388
1664427000000|2022-09-29 04:50:00|282.9|282.75|283.05|282.9|283.1|282.95|282.9|282.75|281
1664427300000|2022-09-29 04:55:00|283.1|282.95|283|282.85|283.15|283|282.95|282.8|242
1664427600000|2022-09-29 05:00:00|282.95|282.75|282.75|282.55|282.95|282.75|282.55|282.4|530
1664427900000|2022-09-29 05:05:00|282.8|282.6|282.95|282.8|283|282.85|282.75|282.6|247
1664428200000|2022-09-29 05:10:00|283|282.85|282.85|282.7|283|282.85|282.8|282.65|182
1664428500000|2022-09-29 05:15:00|282.8|282.65|282.95|282.8|282.95|282.8|282.8|282.65|171
1664428800000|2022-09-29 05:20:00|283|282.85|283.1|282.95|283.15|282.95|282.95|282.8|187
1664429100000|2022-09-29 05:25:00|283.15|283|283.1|282.95|283.15|283|283|282.85|183
1664429400000|2022-09-29 05:30:00|283.15|283|282.8|282.65|283.15|283|282.8|282.65|201
1664429700000|2022-09-29 05:35:00|282.85|282.7|282.75|282.6|282.9|282.75|282.7|282.55|162
1664430000000|2022-09-29 05:40:00|282.7|282.55|282.55|282.35|282.75|282.6|282.5|282.35|271
1664430300000|2022-09-29 05:45:00|282.5|282.4|282.7|282.55|282.75|282.55|282.5|282.35|366
1664430600000|2022-09-29 05:50:00|282.75|282.6|282.8|282.65|282.9|282.7|282.7|282.55|332
1664430900000|2022-09-29 05:55:00|282.85|282.7|282.9|282.75|282.9|282.75|282.7|282.55|215
1664431200000|2022-09-29 06:00:00|282.85|282.7|282.55|282.4|282.9|282.75|282.4|282.25|282
1664431500000|2022-09-29 06:05:00|282.5|282.35|282.25|282.1|282.55|282.4|282.25|282.1|139
1664431800000|2022-09-29 06:10:00|282.3|282.15|281.9|281.75|282.3|282.15|281.85|281.7|305
1664432100000|2022-09-29 06:15:00|281.95|281.8|281.65|281.5|282|281.85|281.65|281.45|418
1664432400000|2022-09-29 06:20:00|281.6|281.45|281.55|281.4|281.7|281.55|281.5|281.35|243
1664432700000|2022-09-29 06:25:00|281.6|281.45|281.45|281.3|281.65|281.5|281.4|281.25|162
1664433000000|2022-09-29 06:30:00|281.4|281.25|281.3|281.15|281.45|281.3|281.2|281.05|117
1664433300000|2022-09-29 06:35:00|281.25|281.1|281.25|281.1|281.35|281.2|281.15|281|149
1664433600000|2022-09-29 06:40:00|281.2|281.05|281.3|281.15|281.45|281.3|281.2|281.05|213
1664433900000|2022-09-29 06:45:00|281.35|281.2|281.15|281|281.35|281.2|281.05|280.9|93
1664434200000|2022-09-29 06:50:00|281.1|280.95|281.05|280.85|281.15|281|280.95|280.8|155
1664434500000|2022-09-29 06:55:00|281|280.8|280.85|280.7|281|280.8|280.8|280.65|197
1664434800000|2022-09-29 07:00:00|280.95|280.75|280.3|280.1|280.95|280.75|280.15|280|450
1664435100000|2022-09-29 07:05:00|280.25|280.15|280.3|280.15|280.35|280.15|280.15|280|294
1664435400000|2022-09-29 07:10:00|280.25|280.1|280|279.85|280.3|280.15|279.9|279.75|423
1664435700000|2022-09-29 07:15:00|280.05|279.8|279.75|279.6|280.1|279.9|279.75|279.6|416
1664436000000|2022-09-29 07:20:00|279.7|279.55|279.65|279.5|279.8|279.6|279.45|279.25|390
1664436300000|2022-09-29 07:25:00|279.6|279.45|279.6|279.45|279.7|279.5|279.35|279.2|287
1664436600000|2022-09-29 07:30:00|279.55|279.4|279.7|279.55|279.75|279.55|279.25|279.1|368
1664436900000|2022-09-29 07:35:00|279.65|279.5|279.55|279.35|279.7|279.55|279.25|279.1|315
1664437200000|2022-09-29 07:40:00|279.5|279.4|279.65|279.45|279.8|279.6|279.5|279.35|332
1664437500000|2022-09-29 07:45:00|279.6|279.4|279.6|279.45|279.6|279.45|279.4|279.25|311
1664437800000|2022-09-29 07:50:00|279.55|279.4|279.15|279|279.65|279.45|279|278.85|364
1664438100000|2022-09-29 07:55:00|279.2|279.05|279.25|279.1|279.45|279.3|279.15|279|349
1664438400000|2022-09-29 08:00:00|279.3|279.05|279.45|279.25|279.45|279.3|279.05|278.9|537
1664438700000|2022-09-29 08:05:00|279.4|279.3|279.5|279.3|279.55|279.35|279.35|279.15|289
1664439000000|2022-09-29 08:10:00|279.45|279.25|279|278.85|279.45|279.3|278.95|278.8|471
1664439300000|2022-09-29 08:15:00|279.05|278.9|279|278.85|279.1|278.95|278.85|278.7|479
1664439600000|2022-09-29 08:20:00|279.05|278.8|278.8|278.65|279.05|278.9|278.8|278.65|210
1664439900000|2022-09-29 08:25:00|278.85|278.7|279.05|278.9|279.3|279.1|278.75|278.6|406
1664440200000|2022-09-29 08:30:00|279.1|278.95|279.3|279.15|279.35|279.15|279.05|278.9|217
1664440500000|2022-09-29 08:35:00|279.25|279.1|279|278.85|279.25|279.1|278.9|278.7|227
1664440800000|2022-09-29 08:40:00|279.05|278.9|279.25|279.1|279.3|279.15|279.05|278.85|203
1664441100000|2022-09-29 08:45:00|279.2|279.05|279.05|278.9|279.25|279.1|279|278.8|279
1664441400000|2022-09-29 08:50:00|279.1|278.85|278.9|278.75|279.1|278.95|278.8|278.65|322
1664441700000|2022-09-29 08:55:00|278.85|278.7|279.2|279.05|279.2|279.05|278.8|278.65|864
1664442000000|2022-09-29 09:00:00|279.15|279|278.75|278.55|279.3|279.15|278.75|278.55|1631
1664442300000|2022-09-29 09:05:00|278.7|278.6|279.25|279.1|279.3|279.15|278.7|278.6|434
1664442600000|2022-09-29 09:10:00|279.3|279.15|279.25|279.1|279.35|279.2|279.15|279|256
1664442900000|2022-09-29 09:15:00|279.3|279.15|279|278.8|279.35|279.2|278.95|278.8|175
1664443200000|2022-09-29 09:20:00|279.2|278.6|279.3|278.7|279.4|278.8|279.1|278.5|0
1664443500000|2022-09-29 09:25:00|279.2|278.6|279.2|278.6|279.4|278.8|279.2|278.6|24
1664443800000|2022-09-29 09:30:00|279.3|278.7|279.3|278.7|279.4|278.8|279.2|278.6|0
1664444100000|2022-09-29 09:35:00|279.4|278.8|279.3|278.7|279.4|278.8|279.3|278.7|0
1664444400000|2022-09-29 09:40:00|279.4|278.8|279.9|279.3|279.9|279.3|279.3|278.7|0
1664444700000|2022-09-29 09:45:00|280|279.4|279.8|279.2|280|279.4|279.7|279.1|0
1664445000000|2022-09-29 09:50:00|279.75|279.5|279.4|279.15|279.75|279.5|279.3|279.15|130
1664445300000|2022-09-29 09:55:00|279.45|279.2|279.25|279.05|279.45|279.25|279.15|279|20
1664445600000|2022-09-29 10:00:00|279.3|279.15|278.85|278.65|279.35|279.15|278.8|278.65|44
1664445900000|2022-09-29 10:05:00|278.8|278.7|278.95|278.75|279|278.8|278.8|278.65|5
1664446200000|2022-09-29 10:10:00|278.9|278.8|279.1|278.9|279.3|279.1|278.9|278.8|63
1664446500000|2022-09-29 10:15:00|279.05|278.95|279.3|279.1|279.3|279.1|279.05|278.95|1
1664446800000|2022-09-29 10:20:00|279.35|279.15|279.25|279.05|279.35|279.15|279.15|279|16
1664447100000|2022-09-29 10:25:00|279.2|279.1|278.95|278.75|279.25|279.1|278.9|278.65|46
1664447400000|2022-09-29 10:30:00|278.9|278.8|279.15|279|279.15|279|278.9|278.75|11
1664447700000|2022-09-29 10:35:00|279.1|278.95|279.1|278.95|279.2|279|279.05|278.9|20
1664448000000|2022-09-29 10:40:00|279.05|278.9|279.15|278.95|279.15|278.95|279|278.85|7
1664448300000|2022-09-29 10:45:00|279.1|279|279.25|279.05|279.3|279.1|279.1|278.95|16
1664448600000|2022-09-29 10:50:00|279.2|279|279.35|279.2|279.4|279.2|279.2|279|13
1664448900000|2022-09-29 10:55:00|279.4|279.15|279.05|278.85|279.4|279.25|279|278.85|11
1664449200000|2022-09-29 11:00:00|279.1|278.9|279.15|278.95|279.25|279.05|279.05|278.9|3
1664449500000|2022-09-29 11:05:00|279.2|279|279.2|278.95|279.3|279.15|279.15|278.95|15
1664449800000|2022-09-29 11:10:00|279.15|279|279.3|279.15|279.3|279.15|279.1|278.95|21
1664450100000|2022-09-29 11:15:00|279.35|279.2|279.5|279.3|279.5|279.3|279.3|279.1|45
1664450400000|2022-09-29 11:20:00|279.45|279.35|279.35|279.15|279.5|279.35|279.3|279.15|21
1664450700000|2022-09-29 11:25:00|279.3|279.2|279.45|279.3|279.45|279.3|279.3|279.15|3
1664451000000|2022-09-29 11:30:00|279.5|279.35|279.3|279.15|279.5|279.35|279.3|279.15|17
1664451300000|2022-09-29 11:35:00|279.35|279.1|279.15|279|279.35|279.1|279.05|278.9|25
1664451600000|2022-09-29 11:40:00|279.2|278.95|279.3|279.1|279.35|279.2|279.2|278.95|10
1664451900000|2022-09-29 11:45:00|279.35|279.15|279.1|278.95|279.4|279.25|279.1|278.9|8
1664452200000|2022-09-29 11:50:00|279.15|279|279.2|279.05|279.25|279.05|279.1|278.95|1
1664452500000|2022-09-29 11:55:00|279.15|279|279.05|278.9|279.15|279|279|278.85|15
1664452800000|2022-09-29 12:00:00|279|278.85|278.9|278.75|279.05|278.9|278.9|278.75|50
1664453100000|2022-09-29 12:05:00|278.95|278.8|278.95|278.8|279|278.8|278.85|278.7|11
1664453400000|2022-09-29 12:10:00|278.9|278.75|278.9|278.7|279|278.85|278.8|278.65|32
1664453700000|2022-09-29 12:15:00|278.85|278.75|279|278.8|279|278.85|278.8|278.65|6
1664454000000|2022-09-29 12:20:00|278.95|278.85|279.2|279|279.25|279|278.95|278.85|3
1664454300000|2022-09-29 12:25:00|279.15|278.95|279.3|279.1|279.4|279.2|279.1|278.95|3
1664454600000|2022-09-29 12:30:00|279.25|279|278.45|278.25|279.25|279.05|278.45|278.25|68
1664454900000|2022-09-29 12:35:00|278.5|278.3|278.55|278.35|278.7|278.45|278.25|278.05|15
1664455200000|2022-09-29 12:40:00|278.5|278.3|278.6|278.4|278.65|278.45|278.4|278.2|38
1664455500000|2022-09-29 12:45:00|278.65|278.45|278.6|278.45|278.7|278.5|278.5|278.35|31
1664455800000|2022-09-29 12:50:00|278.65|278.4|278.6|278.45|278.7|278.55|278.5|278.35|22
1664456100000|2022-09-29 12:55:00|278.65|278.5|278.45|278.3|278.7|278.55|278.4|278.2|28
1664456400000|2022-09-29 13:00:00|278.5|278.25|278.35|278.2|278.6|278.45|278.35|278.15|73
1664456700000|2022-09-29 13:05:00|278.4|278.15|278.5|278.35|278.55|278.35|278.35|278.15|48
1664457000000|2022-09-29 13:10:00|278.55|278.3|278.45|278.3|278.6|278.45|278.4|278.25|43
1664457300000|2022-09-29 13:15:00|278.4|278.25|278.85|278.65|278.9|278.7|278.4|278.25|31
1664457600000|2022-09-29 13:20:00|278.9|278.7|278.7|278.5|278.9|278.7|278.65|278.45|13
1664457900000|2022-09-29 13:25:00|278.65|278.45|278.65|278.5|278.75|278.6|278.55|278.4|34
1664458200000|2022-09-29 13:30:00|278.7|278.55|278.8|278.65|279.1|278.95|278.5|278.3|502
1664458500000|2022-09-29 13:35:00|278.85|278.7|278.1|277.95|278.9|278.75|278.1|277.9|346
1664458800000|2022-09-29 13:40:00|278.15|278|277.55|277.4|278.2|278|277.4|277.25|191
1664459100000|2022-09-29 13:45:00|277.5|277.35|277.7|277.5|277.9|277.75|277.4|277.2|71
1664459400000|2022-09-29 13:50:00|277.75|277.55|277.8|277.65|278.15|277.95|277.65|277.45|125
1664459700000|2022-09-29 13:55:00|277.9|277.7|277.75|277.6|278.05|277.85|277.75|277.6|60
1664460000000|2022-09-29 14:00:00|277.8|277.55|277.35|277.2|277.9|277.7|277.3|277.15|107
1664460300000|2022-09-29 14:05:00|277.4|277.25|277.3|277.1|277.7|277.5|277.3|277.1|53
1664460600000|2022-09-29 14:10:00|277.25|277.05|277.05|276.85|277.5|277.3|277|276.85|38
1664460900000|2022-09-29 14:15:00|277|276.9|276.7|276.55|277.05|276.9|276.5|276.35|188
1664461200000|2022-09-29 14:20:00|276.65|276.5|276.8|276.6|277.2|277.05|276.65|276.45|81
1664461500000|2022-09-29 14:25:00|276.75|276.65|276.9|276.75|277.05|276.85|276.7|276.5|34
1664461800000|2022-09-29 14:30:00|276.85|276.7|276.4|276.25|276.9|276.7|276.4|276.25|42
1664462100000|2022-09-29 14:35:00|276.35|276.2|276.55|276.35|276.7|276.5|276.2|276|107
1664462400000|2022-09-29 14:40:00|276.5|276.4|276.85|276.7|276.95|276.8|276.5|276.35|59
1664462700000|2022-09-29 14:45:00|276.9|276.75|277.1|276.9|277.25|277.05|276.8|276.6|59
1664463000000|2022-09-29 14:50:00|277.15|276.95|277.65|277.45|277.7|277.55|277.05|276.9|367
1664463300000|2022-09-29 14:55:00|277.6|277.4|277.7|277.55|277.95|277.8|277.5|277.3|267
1664463600000|2022-09-29 15:00:00|277.8|277.5|277.75|277.6|278|277.85|277.6|277.4|330
1664463900000|2022-09-29 15:05:00|277.7|277.55|278.3|278.05|278.35|278.15|277.55|277.35|229
1664464200000|2022-09-29 15:10:00|278.25|278.1|278.15|277.95|278.4|278.2|278|277.8|328
1664464500000|2022-09-29 15:15:00|278.1|277.9|278.5|278.3|278.55|278.4|278|277.85|548
1664464800000|2022-09-29 15:20:00|278.45|278.25|278.1|277.9|278.45|278.3|278.1|277.9|604
1664465100000|2022-09-29 15:25:00|278.15|277.95|278|277.8|278.25|278.1|277.95|277.75|58
1664465400000|2022-09-29 15:30:00|277.95|277.85|278.15|277.95|278.2|278.05|277.9|277.75|16
1664465700000|2022-09-29 15:35:00|278.1|277.9|278.2|278|278.2|278.05|277.95|277.75|21
1664466000000|2022-09-29 15:40:00|278.15|277.95|278.2|278.05|278.3|278.15|278.05|277.9|16
1664466300000|2022-09-29 15:45:00|278.25|278.1|278.7|278.5|278.7|278.55|278.25|278.1|103
1664466600000|2022-09-29 15:50:00|278.65|278.55|279.05|278.9|279.1|278.95|278.65|278.45|20
1664466900000|2022-09-29 15:55:00|279.1|278.95|278.9|278.7|279.1|278.95|278.9|278.7|19
1664467200000|2022-09-29 16:00:00|278.85|278.75|278.95|278.75|278.95|278.8|278.7|278.5|7
1664467500000|2022-09-29 16:05:00|278.9|278.8|279.05|278.85|279.05|278.9|278.8|278.65|53
1664467800000|2022-09-29 16:10:00|279|278.8|278.85|278.7|279.05|278.8|278.75|278.6|79
1664468100000|2022-09-29 16:15:00|278.9|278.75|278.6|278.45|278.95|278.8|278.6|278.4|85
1664468400000|2022-09-29 16:20:00|278.65|278.5|278.45|278.3|278.65|278.5|278.35|278.2|56
1664468700000|2022-09-29 16:25:00|278.4|278.25|278.55|278.4|278.65|278.45|278.35|278.2|83
1664469000000|2022-09-29 16:30:00|278.6|278.45|278.8|278.65|278.8|278.65|278.55|278.4|68
1664469300000|2022-09-29 16:35:00|278.75|278.6|278.75|278.6|278.8|278.65|278.45|278.3|35
1664469600000|2022-09-29 16:40:00|278.7|278.55|278.85|278.65|278.85|278.7|278.55|278.4|6
1664469900000|2022-09-29 16:45:00|278.8|278.7|278.75|278.6|278.9|278.7|278.65|278.5|11
1664470200000|2022-09-29 16:50:00|278.7|278.55|278.7|278.55|278.8|278.65|278.65|278.5|8
1664470500000|2022-09-29 16:55:00|278.75|278.6|278.4|278.25|278.75|278.6|278.4|278.2|4
1664470800000|2022-09-29 17:00:00|278.45|278.3|278.3|278.15|278.45|278.3|278.2|278.05|36
1664471100000|2022-09-29 17:05:00|278.35|278.2|278.3|278.15|278.35|278.2|278.15|278|28
1664471400000|2022-09-29 17:10:00|278.35|278.2|278.65|278.45|278.65|278.45|278.3|278.15|43
1664471700000|2022-09-29 17:15:00|278.6|278.4|278.5|278.35|278.7|278.5|278.5|278.3|18
1664472000000|2022-09-29 17:20:00|278.55|278.3|278.25|278.1|278.55|278.3|278.2|278|8
1664472300000|2022-09-29 17:25:00|278.3|278.15|278.5|278.3|278.55|278.35|278.25|278.1|14
1664472600000|2022-09-29 17:30:00|278.45|278.25|278.45|278.25|278.5|278.3|278.3|278.1|26
1664472900000|2022-09-29 17:35:00|278.4|278.2|278.3|278.15|278.5|278.3|278.25|278.1|8
1664473200000|2022-09-29 17:40:00|278.25|278.1|278.25|278.05|278.35|278.2|278.2|278|30
1664473500000|2022-09-29 17:45:00|278.2|278.1|278.1|277.9|278.3|278.15|278.1|277.9|11
1664473800000|2022-09-29 17:50:00|278.15|277.95|277.85|277.65|278.15|278|277.75|277.55|46
1664474100000|2022-09-29 17:55:00|277.8|277.7|277.6|277.4|277.85|277.7|277.55|277.35|14
1664474400000|2022-09-29 18:00:00|277.55|277.35|277.5|277.3|277.6|277.4|277.45|277.25|9
1664474700000|2022-09-29 18:05:00|277.55|277.35|277.65|277.45|277.7|277.55|277.55|277.3|13
1664475000000|2022-09-29 18:10:00|277.7|277.5|277.6|277.4|277.7|277.5|277.55|277.4|1
1664475300000|2022-09-29 18:15:00|277.55|277.45|277.35|277.15|277.65|277.45|277.25|277.1|17
1664475600000|2022-09-29 18:20:00|277.3|277.2|277.4|277.2|277.5|277.35|277.3|277.1|4
1664475900000|2022-09-29 18:25:00|277.35|277.25|277.75|277.6|277.8|277.65|277.35|277.15|11
1664476200000|2022-09-29 18:30:00|277.7|277.55|277.7|277.5|277.85|277.7|277.65|277.5|14
1664476500000|2022-09-29 18:35:00|277.75|277.55|277.95|277.8|278.1|277.95|277.75|277.5|5
1664476800000|2022-09-29 18:40:00|278|277.85|277.85|277.65|278.05|277.85|277.8|277.6|1
1664477100000|2022-09-29 18:45:00|277.8|277.7|277.8|277.6|278|277.8|277.8|277.6|1
1664477400000|2022-09-29 18:50:00|277.75|277.65|277.55|277.35|277.8|277.65|277.45|277.25|1
1664477700000|2022-09-29 18:55:00|277.5|277.3|277.55|277.35|277.7|277.55|277.5|277.3|2
1664478000000|2022-09-29 19:00:00|277.6|277.4|277.8|277.6|277.9|277.7|277.55|277.35|3
1664478300000|2022-09-29 19:05:00|277.85|277.65|277.8|277.6|277.95|277.8|277.75|277.6|0
1664478600000|2022-09-29 19:10:00|277.75|277.55|278.1|277.9|278.1|277.9|277.75|277.5|2
1664478900000|2022-09-29 19:15:00|278.05|277.85|278.25|278.05|278.25|278.1|278.05|277.85|1
1664479200000|2022-09-29 19:20:00|278.2|278|278.2|278|278.3|278.1|278.15|277.95|2
1664479500000|2022-09-29 19:25:00|278.15|277.95|278.05|277.85|278.2|278|277.95|277.75|1
1664479800000|2022-09-29 19:30:00|278|277.9|278.45|278.25|278.55|278.35|278|277.9|4
1664480100000|2022-09-29 19:35:00|278.4|278.2|278.45|278.25|278.6|278.4|278.3|278.1|39
1664480400000|2022-09-29 19:40:00|278.5|278.3|278.45|278.25|278.5|278.35|278.2|278.05|41
1664480700000|2022-09-29 19:45:00|278.4|278.2|278.35|278.2|278.5|278.3|278.3|278.15|4
1664481000000|2022-09-29 19:50:00|278.4|278.25|278.45|278.25|278.55|278.4|278.3|278.1|9
1664481300000|2022-09-29 19:55:00|278.4|278.2|278.55|278.35|278.6|278.45|278.3|278.15|1
1664481600000|2022-09-29 20:00:00|278.5|278.4|278.55|278.35|278.75|278.55|278.5|278.35|12
1664481900000|2022-09-29 20:05:00|278.5|278.4|278.5|278.3|278.55|278.4|278.5|278.25|0
1664482200000|2022-09-29 20:10:00|278.55|278.35|278.65|278.5|278.7|278.55|278.55|278.3|9
1664482500000|2022-09-29 20:15:00|278.7|278.55|278.75|278.55|278.8|278.65|278.65|278.45|20
1664482800000|2022-09-29 20:20:00|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.55|0
1664483100000|2022-09-29 20:25:00|278.75|278.55|278.7|278.5|278.8|278.6|278.7|278.5|0
1664483400000|2022-09-29 20:30:00|278.75|278.55|278.7|278.45|278.75|278.55|278.65|278.45|0
1664483700000|2022-09-29 20:35:00|278.75|278.5|278.75|278.5|278.75|278.6|278.7|278.5|0
1664484000000|2022-09-29 20:40:00|278.7|278.55|278.65|278.45|278.75|278.55|278.6|278.4|9
1664484300000|2022-09-29 20:45:00|278.7|278.4|278.9|278.55|278.9|278.65|278.65|278.4|13
1664484600000|2022-09-29 20:50:00|278.85|278.5|278.85|278.55|278.9|278.65|278.75|278.5|0
1664484900000|2022-09-29 20:55:00|278.8|278.5|278.75|278.5|278.95|278.7|278.7|278.4|17
1664485200000|2022-09-29 21:00:00||278||278.05||278.05||278|0
1664485800000|2022-09-29 21:10:00|278.7|278.1|278.7|278.1|278.7|278.1|278.7|278.1|1
1664488500000|2022-09-29 21:55:00|278.6|278|278.6|278|278.7|278.1|278.6|278|0
1664488800000|2022-09-29 22:00:00|278.5|277.9|278.9|278.3|279|278.4|278.5|277.9|0
1664489100000|2022-09-29 22:05:00|279|278.4|279.2|278.6|279.2|278.6|278.9|278.3|0
1664489400000|2022-09-29 22:10:00|279.1|278.5|279.2|278.6|279.3|278.7|279.1|278.5|0
1664489700000|2022-09-29 22:15:00|279.3|278.7|279.3|278.7|279.4|278.8|279.2|278.6|0
1664490000000|2022-09-29 22:20:00|279.2|278.6|279.1|278.5|279.2|278.6|279|278.4|0
1664490300000|2022-09-29 22:25:00|279.2|278.6|279|278.4|279.2|278.6|279|278.4|0
1664490600000|2022-09-29 22:30:00|278.9|278.3|278.9|278.3|279|278.4|278.9|278.3|0
1664490900000|2022-09-29 22:35:00|278.8|278.2|278.7|278.1|278.9|278.3|278.7|278.1|0
1664491200000|2022-09-29 22:40:00|278.8|278.2|278.8|278.2|278.8|278.2|278.7|278.1|0
1664491500000|2022-09-29 22:45:00|278.7|278.1|278.6|278|278.7|278.1|278.6|278|0
1664491800000|2022-09-29 22:50:00|278.5|277.9|278.8|278.2|278.8|278.2|278.5|277.9|0
1664492100000|2022-09-29 22:55:00|278.9|278.3|278.7|278.1|278.9|278.3|278.7|278.1|0
1664492400000|2022-09-29 23:00:00|278.8|278.2|278.8|278.2|278.9|278.3|278.8|278.2|0
1664492700000|2022-09-29 23:05:00|278.9|278.3|278.8|278.2|278.9|278.3|278.8|278.2|0
1664493000000|2022-09-29 23:10:00|278.7|278.1|278.7|278.1|278.7|278.1|278.7|278.1|0
1664493300000|2022-09-29 23:15:00|278.8|278.2|278.7|278.1|278.8|278.2|278.6|278|0
1664493600000|2022-09-29 23:20:00|278.6|278|278.8|278.2|278.8|278.2|278.6|278|0
1664493900000|2022-09-29 23:25:00|278.9|278.3|278.9|278.3|278.9|278.3|278.8|278.2|0
1664494200000|2022-09-29 23:30:00|278.8|278.2|278.9|278.3|279|278.4|278.8|278.2|0
1664494500000|2022-09-29 23:35:00|278.8|278.2|278.9|278.3|278.9|278.3|278.8|278.2|0
1664494800000|2022-09-29 23:40:00|278.8|278.2|279.1|278.5|279.2|278.6|278.8|278.2|0
1664495400000|2022-09-29 23:50:00|279|278.4|278.9|278.3|279.1|278.5|278.8|278.2|0
1664495700000|2022-09-29 23:55:00|278.8|278.2|278.7|278.1|278.8|278.2|278.7|278.1|0
1664496000000|2022-09-30 00:00:00|278.8|278.2|278.6|278|278.8|278.2|278.5|277.9|0
1664496300000|2022-09-30 00:05:00|278.5|277.9|278.5|277.9|278.7|278.1|278.5|277.9|0
1664496600000|2022-09-30 00:10:00|278.6|278|278.6|278|278.7|278.1|278.5|277.9|0
1664496900000|2022-09-30 00:15:00|278.5|277.9|278.5|277.9|278.6|278|278.4|277.8|0
1664497200000|2022-09-30 00:20:00|278.6|278|278.9|278.3|279|278.4|278.5|277.9|0
1664497500000|2022-09-30 00:25:00|278.8|278.2|278.4|277.8|278.9|278.3|278.3|277.7|0
1664497800000|2022-09-30 00:30:00|278.1|277.9|278.5|278.35|278.85|278.7|278.05|277.9|297
1664498100000|2022-09-30 00:35:00|278.6|278.45|278.4|278.2|278.65|278.5|278.05|277.9|286
1664498400000|2022-09-30 00:40:00|278.35|278.15|278.55|278.4|278.6|278.45|278.3|278.15|111
1664498700000|2022-09-30 00:45:00|278.6|278.45|278.4|278.25|278.75|278.6|278.35|278.2|174
1664499000000|2022-09-30 00:50:00|278.45|278.3|278|277.85|278.45|278.3|277.95|277.8|178
1664499300000|2022-09-30 00:55:00|278.05|277.9|278.2|278|278.45|278.25|278.05|277.9|250
1664499600000|2022-09-30 01:00:00|278.15|277.9|277.55|277.35|278.5|278.35|277.45|277.25|488
1664499900000|2022-09-30 01:05:00|277.6|277.4|278|277.85|278|277.85|277.55|277.35|376
1664500200000|2022-09-30 01:10:00|278.05|277.9|279.05|278.85|279.05|278.85|278.05|277.9|347
1664500500000|2022-09-30 01:15:00|279|278.9|278.65|278.5|279.1|278.95|278.65|278.45|319
1664500800000|2022-09-30 01:20:00|278.6|278.45|279.15|278.95|279.15|278.95|278.55|278.4|221
1664501100000|2022-09-30 01:25:00|279.1|279|279.1|278.9|279.15|279|278.9|278.75|180
1664501400000|2022-09-30 01:30:00|279.05|278.95|278.9|278.7|279.2|279.05|278.85|278.65|326
1664501700000|2022-09-30 01:35:00|278.85|278.75|278.85|278.7|279|278.85|278.75|278.6|155
1664502000000|2022-09-30 01:40:00|278.9|278.75|279.3|279.15|279.3|279.15|278.85|278.7|194
1664502300000|2022-09-30 01:45:00|279.25|279.1|279.3|279.15|279.3|279.15|279.15|279|126
1664502600000|2022-09-30 01:50:00|279.25|279.1|279.9|279.75|280.05|279.9|279.25|279.1|545
1664502900000|2022-09-30 01:55:00|279.85|279.7|279.25|279.1|279.95|279.75|279.25|279.1|156
1664503200000|2022-09-30 02:00:00|279.2|279.05|279.05|278.9|279.25|279.05|279.05|278.85|182
1664503500000|2022-09-30 02:05:00|279.1|278.95|278.95|278.8|279.1|278.95|278.85|278.7|208
1664503800000|2022-09-30 02:10:00|278.9|278.75|278.5|278.35|278.9|278.75|278.45|278.3|193
1664504100000|2022-09-30 02:15:00|278.45|278.3|277.8|277.65|278.45|278.3|277.8|277.6|378
1664504400000|2022-09-30 02:20:00|277.85|277.7|277.8|277.65|277.9|277.7|277.7|277.5|233
1664504700000|2022-09-30 02:25:00|277.75|277.6|277.7|277.55|277.75|277.65|277.45|277.3|249
1664505000000|2022-09-30 02:30:00|277.65|277.5|277.5|277.35|277.75|277.6|277.4|277.25|154
1664505300000|2022-09-30 02:35:00|277.45|277.3|277.65|277.5|277.75|277.6|277.4|277.25|141
1664505600000|2022-09-30 02:40:00|277.7|277.55|277.6|277.45|277.75|277.6|277.6|277.45|126
1664505900000|2022-09-30 02:45:00|277.65|277.5|278|277.85|278.05|277.9|277.65|277.5|151
1664506200000|2022-09-30 02:50:00|277.95|277.8|278.25|278.1|278.4|278.2|277.95|277.8|218
1664506500000|2022-09-30 02:55:00|278.2|278.05|277.95|277.8|278.3|278.15|277.95|277.8|171
1664506800000|2022-09-30 03:00:00|278|277.85|278.05|277.9|278.2|278.05|277.95|277.8|120
1664507100000|2022-09-30 03:05:00|278|277.85|277.95|277.8|278.15|278|277.95|277.8|129
1664507400000|2022-09-30 03:10:00|278|277.85|277.75|277.6|278|277.85|277.75|277.6|155
1664507700000|2022-09-30 03:15:00|277.7|277.55|277.7|277.55|277.75|277.55|277.6|277.45|290
1664508000000|2022-09-30 03:20:00|277.65|277.5|277.7|277.5|278|277.8|277.65|277.5|112
1664508300000|2022-09-30 03:25:00|277.65|277.55|277.65|277.5|277.8|277.6|277.55|277.4|85
1664508600000|2022-09-30 03:30:00|277.7|277.55|277.75|277.6|277.75|277.6|277.5|277.35|99
1664508900000|2022-09-30 03:35:00|277.7|277.55|277.75|277.6|277.8|277.65|277.7|277.55|74
1664509200000|2022-09-30 03:40:00|277.7|277.55|277.8|277.65|277.85|277.7|277.65|277.5|101
1664509500000|2022-09-30 03:45:00|277.75|277.6|277.45|277.3|277.8|277.65|277.45|277.3|165
1664509800000|2022-09-30 03:50:00|277.5|277.35|277.5|277.35|277.6|277.45|277.4|277.25|155
1664510100000|2022-09-30 03:55:00|277.55|277.4|277.6|277.45|277.6|277.45|277.45|277.3|171
1664510400000|2022-09-30 04:00:00|277.55|277.35|277.75|277.6|277.75|277.6|277.5|277.3|131
1664510700000|2022-09-30 04:05:00|277.7|277.55|277.7|277.55|277.8|277.65|277.55|277.4|251
1664511000000|2022-09-30 04:10:00|277.75|277.6|277.5|277.35|277.8|277.65|277.5|277.35|151
1664511300000|2022-09-30 04:15:00|277.45|277.3|277.25|277.1|277.5|277.35|277.2|277.05|247
1664511600000|2022-09-30 04:20:00|277.2|277.05|277.3|277.15|277.3|277.15|277.15|277|191
1664511900000|2022-09-30 04:25:00|277.25|277.1|277.25|277.1|277.25|277.1|277.15|277|105
1664512200000|2022-09-30 04:30:00|277.3|277.15|277.35|277.2|277.4|277.2|277.25|277.1|55
1664512500000|2022-09-30 04:35:00|277.3|277.15|277.4|277.25|277.45|277.25|277.25|277.1|53
1664512800000|2022-09-30 04:40:00|277.35|277.2|277.5|277.35|277.5|277.35|277.3|277.15|76
1664513100000|2022-09-30 04:45:00|277.45|277.3|277.5|277.35|277.5|277.35|277.45|277.3|64
1664513400000|2022-09-30 04:50:00|277.55|277.4|277.55|277.4|277.6|277.45|277.55|277.4|74
1664513700000|2022-09-30 04:55:00|277.6|277.45|277.55|277.4|277.6|277.45|277.5|277.35|46
1664514000000|2022-09-30 05:00:00|277.6|277.45|277.45|277.3|277.6|277.45|277.4|277.25|159
1664514300000|2022-09-30 05:05:00|277.5|277.35|277.75|277.6|277.75|277.6|277.5|277.35|104
1664514600000|2022-09-30 05:10:00|277.7|277.55|277.75|277.6|277.8|277.65|277.65|277.5|137
1664514900000|2022-09-30 05:15:00|277.8|277.65|277.75|277.6|278.1|277.9|277.75|277.6|268
1664515200000|2022-09-30 05:20:00|277.8|277.55|277.95|277.8|278|277.85|277.8|277.55|146
1664515500000|2022-09-30 05:25:00|277.9|277.75|277.9|277.75|277.95|277.8|277.85|277.7|154
1664515800000|2022-09-30 05:30:00|277.95|277.8|278.1|277.95|278.1|277.95|277.9|277.75|136
1664516100000|2022-09-30 05:35:00|278.05|277.9|277.85|277.7|278.1|277.95|277.85|277.65|166
1664516400000|2022-09-30 05:40:00|277.8|277.65|278.05|277.9|278.1|277.9|277.8|277.6|126
1664516700000|2022-09-30 05:45:00|278.1|277.95|278.15|278|278.25|278.05|278.1|277.95|116
1664517000000|2022-09-30 05:50:00|278.1|277.95|278.05|277.9|278.1|277.95|278|277.85|112
1664517300000|2022-09-30 05:55:00|278|277.85|277.8|277.65|278|277.85|277.8|277.65|205
1664517600000|2022-09-30 06:00:00|277.85|277.7|277.9|277.75|278.25|278.05|277.85|277.7|228
1664517900000|2022-09-30 06:05:00|277.95|277.8|278|277.85|278.1|277.9|277.9|277.75|142
1664518200000|2022-09-30 06:10:00|278.05|277.9|277.85|277.7|278.05|277.9|277.8|277.65|188
1664518500000|2022-09-30 06:15:00|277.9|277.75|277.7|277.55|277.95|277.75|277.65|277.45|258
1664518800000|2022-09-30 06:20:00|277.75|277.6|277.65|277.5|277.75|277.6|277.55|277.4|182
1664519100000|2022-09-30 06:25:00|277.7|277.55|277.75|277.6|277.75|277.6|277.65|277.5|128
1664519400000|2022-09-30 06:30:00|277.7|277.55|277.65|277.5|277.8|277.6|277.6|277.45|194
1664519700000|2022-09-30 06:35:00|277.6|277.45|277.4|277.2|277.6|277.45|277.35|277.2|200
1664520000000|2022-09-30 06:40:00|277.35|277.25|277.6|277.45|277.6|277.45|277.35|277.2|164
1664520300000|2022-09-30 06:45:00|277.65|277.4|277.85|277.7|277.95|277.75|277.65|277.4|163
1664520600000|2022-09-30 06:50:00|277.9|277.75|278.1|277.95|278.3|278.15|277.85|277.7|172
1664520900000|2022-09-30 06:55:00|278.15|278|278.05|277.9|278.25|278.1|278.05|277.9|178
1664521200000|2022-09-30 07:00:00|278.1|277.95|278.4|278.25|278.4|278.25|277.95|277.8|266
1664521500000|2022-09-30 07:05:00|278.35|278.2|278.7|278.55|278.8|278.65|278.3|278.15|433
1664521800000|2022-09-30 07:10:00|278.75|278.6|278.6|278.45|278.85|278.7|278.6|278.45|480
1664522100000|2022-09-30 07:15:00|278.65|278.4|278.8|278.65|278.95|278.8|278.5|278.35|185
1664522400000|2022-09-30 07:20:00|278.85|278.7|279.25|279.1|279.25|279.1|278.8|278.65|215
1664522700000|2022-09-30 07:25:00|279.3|279.15|279.75|279.6|279.8|279.65|279.25|279.1|467
1664523000000|2022-09-30 07:30:00|279.8|279.65|279.95|279.8|280|279.8|279.55|279.4|260
1664523300000|2022-09-30 07:35:00|279.9|279.75|279.75|279.6|279.95|279.8|279.6|279.45|236
1664523600000|2022-09-30 07:40:00|279.8|279.65|279.85|279.7|280.15|280|279.8|279.65|273
1664523900000|2022-09-30 07:45:00|279.9|279.75|279.9|279.75|280.05|279.9|279.7|279.55|302
1664524200000|2022-09-30 07:50:00|279.85|279.7|280|279.85|280.05|279.9|279.85|279.7|209
1664524500000|2022-09-30 07:55:00|280.05|279.9|280.05|279.9|280.2|280.05|279.95|279.8|188
1664524800000|2022-09-30 08:00:00|280.1|279.95|280.25|280.1|280.4|280.2|280.1|279.95|329
1664525100000|2022-09-30 08:05:00|280.2|280.05|280|279.85|280.3|280.1|280|279.8|288
1664525400000|2022-09-30 08:10:00|280.05|279.9|280.35|280.2|280.4|280.25|280.05|279.9|276
1664525700000|2022-09-30 08:15:00|280.4|280.25|280.5|280.35|280.6|280.4|280.3|280.15|224
1664526000000|2022-09-30 08:20:00|280.55|280.4|280.85|280.7|280.85|280.7|280.5|280.3|341
1664526300000|2022-09-30 08:25:00|280.8|280.65|280.4|280.25|280.8|280.65|280.4|280.25|243
1664526600000|2022-09-30 08:30:00|280.45|280.3|280.6|280.45|280.7|280.5|280.4|280.25|246
1664526900000|2022-09-30 08:35:00|280.55|280.4|280.55|280.35|280.6|280.45|280.35|280.15|119
1664527200000|2022-09-30 08:40:00|280.5|280.4|280.85|280.7|281.05|280.85|280.5|280.3|252
1664527500000|2022-09-30 08:45:00|280.9|280.75|281.05|280.9|281.1|280.9|280.7|280.55|335
1664527800000|2022-09-30 08:50:00|281.1|280.85|280.95|280.8|281.2|281.05|280.95|280.8|408
1664528100000|2022-09-30 08:55:00|280.9|280.75|280.75|280.55|281.05|280.9|280.7|280.55|768
1664528400000|2022-09-30 09:00:00|280.8|280.6|280.6|280.45|280.9|280.7|280.35|280.2|973
1664528700000|2022-09-30 09:05:00|280.55|280.35|280.2|280.05|280.6|280.45|280.2|280.05|724
1664529000000|2022-09-30 09:10:00|280.25|280.1|280.2|280.05|280.3|280.15|280.1|279.95|344
1664529300000|2022-09-30 09:15:00|280.15|280|280.3|280.15|280.35|280.15|280.1|279.95|158
1664529600000|2022-09-30 09:20:00|280.15|279.55|280.35|279.75|280.35|279.75|280.05|279.45|1
1664529900000|2022-09-30 09:25:00|280.25|279.65|280.25|279.65|280.35|279.75|280.05|279.45|53
1664530200000|2022-09-30 09:30:00|280.35|279.75|280.35|279.75|280.45|279.85|280.25|279.65|0
1664530500000|2022-09-30 09:35:00|280.25|279.65|280.05|279.45|280.25|279.65|280.05|279.45|0
1664530800000|2022-09-30 09:40:00|280.15|279.55|280.05|279.45|280.15|279.55|279.95|279.35|0
1664531100000|2022-09-30 09:45:00|280.15|279.55|280.15|279.55|280.35|279.75|280.05|279.45|0
1664531400000|2022-09-30 09:50:00|280.25|280.05|279.9|279.75|280.25|280.05|279.8|279.6|180
1664531700000|2022-09-30 09:55:00|279.95|279.7|279.9|279.75|280|279.8|279.8|279.65|58
1664532000000|2022-09-30 10:00:00|279.85|279.7|280.15|280|280.2|280|279.85|279.7|59
1664532300000|2022-09-30 10:05:00|280.2|280.05|280.2|280.05|280.25|280.1|280.15|280|16
1664532600000|2022-09-30 10:10:00|280.15|280|280.3|280.15|280.35|280.15|280.15|279.95|15
1664532900000|2022-09-30 10:15:00|280.35|280.2|280.25|280.1|280.35|280.2|280.25|280.1|24
1664533200000|2022-09-30 10:20:00|280.2|280.05|280.25|280.05|280.25|280.1|280.1|279.95|40
1664533500000|2022-09-30 10:25:00|280.2|280.1|280.3|280.1|280.35|280.2|280.15|280|16
1664533800000|2022-09-30 10:30:00|280.25|280.05|280.15|280|280.3|280.05|280.1|279.95|50
1664534100000|2022-09-30 10:35:00|280.2|280.05|280.15|280|280.25|280.1|280.15|279.95|19
1664534400000|2022-09-30 10:40:00|280.2|280.05|280.1|279.95|280.2|280.05|280.1|279.95|21
1664534700000|2022-09-30 10:45:00|280.15|279.9|280.05|279.85|280.15|279.95|279.8|279.65|71
1664535000000|2022-09-30 10:50:00|280|279.8|279.8|279.6|280.05|279.9|279.7|279.5|79
1664535300000|2022-09-30 10:55:00|279.75|279.55|279.75|279.6|279.8|279.65|279.65|279.5|21
1664535600000|2022-09-30 11:00:00|279.8|279.65|279.55|279.4|279.85|279.7|279.55|279.4|31
1664535900000|2022-09-30 11:05:00|279.5|279.35|279.55|279.4|279.65|279.45|279.5|279.35|73
1664536200000|2022-09-30 11:10:00|279.5|279.35|279.4|279.25|279.6|279.45|279.4|279.25|72
1664536500000|2022-09-30 11:15:00|279.45|279.3|279.55|279.35|279.55|279.4|279.35|279.2|19
1664536800000|2022-09-30 11:20:00|279.5|279.4|279.55|279.4|279.65|279.5|279.5|279.3|14
1664537100000|2022-09-30 11:25:00|279.5|279.35|279.65|279.45|279.65|279.45|279.45|279.25|12
1664537400000|2022-09-30 11:30:00|279.6|279.5|279.35|279.2|279.65|279.5|279.35|279.2|6
1664537700000|2022-09-30 11:35:00|279.3|279.15|279.45|279.25|279.45|279.3|279.2|279|67
1664538000000|2022-09-30 11:40:00|279.5|279.3|279.45|279.25|279.55|279.35|279.4|279.25|5
1664538300000|2022-09-30 11:45:00|279.4|279.2|279.25|279.05|279.45|279.25|279.1|278.95|33
1664538600000|2022-09-30 11:50:00|279.2|279.1|279.3|279.15|279.3|279.15|279.15|278.95|9
1664538900000|2022-09-30 11:55:00|279.25|279.1|279.4|279.2|279.45|279.3|279.25|279.05|11
1664539200000|2022-09-30 12:00:00|279.35|279.25|279.5|279.35|279.65|279.45|279.35|279.2|11
1664539500000|2022-09-30 12:05:00|279.45|279.3|279.5|279.3|279.55|279.4|279.4|279.25|38
1664539800000|2022-09-30 12:10:00|279.55|279.35|279.45|279.25|279.65|279.45|279.4|279.25|3
1664540100000|2022-09-30 12:15:00|279.4|279.3|279.45|279.3|279.6|279.45|279.4|279.25|8
1664540400000|2022-09-30 12:20:00|279.4|279.25|279.4|279.25|279.55|279.35|279.4|279.25|16
1664540700000|2022-09-30 12:25:00|279.35|279.2|280|279.6|280.05|279.85|279.35|279.2|39
1664541000000|2022-09-30 12:30:00|279.95|279.55|279.4|279.15|280.1|279.7|278.2|277.95|155
1664541300000|2022-09-30 12:35:00|279.35|279.2|279.15|278.9|279.55|279.35|279.1|278.9|41
1664541600000|2022-09-30 12:40:00|279.1|278.95|279.45|279.25|279.6|279.4|278.9|278.75|46
1664541900000|2022-09-30 12:45:00|279.4|279.3|279.15|278.95|279.45|279.3|279.15|278.95|9
1664542200000|2022-09-30 12:50:00|279.1|278.9|279.25|279.1|279.35|279.2|279|278.85|26
1664542500000|2022-09-30 12:55:00|279.3|279.05|279.45|279.25|279.55|279.35|279.3|279.05|6
1664542800000|2022-09-30 13:00:00|279.5|279.3|279.35|279.15|279.6|279.4|279.3|279.1|31
1664543100000|2022-09-30 13:05:00|279.4|279.2|279.2|279|279.4|279.25|279.15|278.95|49
1664543400000|2022-09-30 13:10:00|279.25|279.05|279.25|279.05|279.3|279.15|279.15|278.95|15
1664543700000|2022-09-30 13:15:00|279.2|279.1|279.2|279|279.3|279.1|279.15|278.95|9
1664544000000|2022-09-30 13:20:00|279.15|279.05|279.2|279.05|279.3|279.1|279.1|278.95|25
1664544300000|2022-09-30 13:25:00|279.15|279|279.1|278.9|279.2|279.05|279|278.8|40
1664544600000|2022-09-30 13:30:00|279.15|278.95|279.9|279.75|280.05|279.9|279.05|278.9|119
1664544900000|2022-09-30 13:35:00|279.95|279.8|279.65|279.5|280|279.85|279.1|278.95|111
1664545200000|2022-09-30 13:40:00|279.7|279.45|280.05|279.85|280.35|280.2|279.4|279.15|149
1664545500000|2022-09-30 13:45:00|280.15|279.9|280.2|280.05|280.3|280.15|279.85|279.65|84
1664545800000|2022-09-30 13:50:00|280.25|280.1|280.55|280.35|280.65|280.45|280.15|279.95|166
1664546100000|2022-09-30 13:55:00|280.5|280.4|280.9|280.7|280.95|280.8|280.45|280.25|80
1664546400000|2022-09-30 14:00:00|280.95|280.75|280.55|280.4|281|280.8|280.15|279.95|74
1664546700000|2022-09-30 14:05:00|280.6|280.45|280.6|280.45|280.75|280.6|280.4|280.25|51
1664547000000|2022-09-30 14:10:00|280.65|280.4|280.9|280.75|280.95|280.8|280.55|280.35|67
1664547300000|2022-09-30 14:15:00|281|280.7|281.05|280.9|281.1|280.95|280.55|280.4|157
1664547600000|2022-09-30 14:20:00|281|280.85|281.2|281|281.25|281.1|280.8|280.65|85
1664547900000|2022-09-30 14:25:00|281.15|281.05|281.45|281.3|281.45|281.3|281|280.85|123
1664548200000|2022-09-30 14:30:00|281.4|281.25|281.65|281.5|281.65|281.5|281.4|281.2|102
1664548500000|2022-09-30 14:35:00|281.7|281.55|281.75|281.6|282.05|281.9|281.65|281.5|165
1664548800000|2022-09-30 14:40:00|281.7|281.55|281.55|281.4|281.75|281.6|281.4|281.25|75
1664549100000|2022-09-30 14:45:00|281.5|281.35|281.55|281.35|281.65|281.45|281.2|281.05|95
1664549400000|2022-09-30 14:50:00|281.6|281.4|281.65|281.5|281.8|281.65|281.4|281.2|165
1664549700000|2022-09-30 14:55:00|281.7|281.45|281.85|281.65|281.85|281.7|281.5|281.3|70
1664550000000|2022-09-30 15:00:00|281.95|281.7|281.9|281.75|282|281.8|281.5|281.35|75
1664550300000|2022-09-30 15:05:00|281.95|281.7|282.2|282.05|282.3|282.15|281.8|281.6|48
1664550600000|2022-09-30 15:10:00|282.25|282.1|282.2|282|282.25|282.1|282|281.85|65
1664550900000|2022-09-30 15:15:00|282.15|282.05|282.05|281.9|282.3|282.15|282|281.85|16
1664551200000|2022-09-30 15:20:00|282.1|281.95|282.05|281.9|282.2|282|281.95|281.75|20
1664551500000|2022-09-30 15:25:00|282|281.85|281.75|281.6|282.05|281.9|281.75|281.6|56
1664551800000|2022-09-30 15:30:00|281.8|281.65|281.7|281.5|281.85|281.7|281.6|281.45|67
1664552100000|2022-09-30 15:35:00|281.65|281.55|281.85|281.65|281.9|281.75|281.5|281.35|115
1664552400000|2022-09-30 15:40:00|281.8|281.7|281.45|281.25|281.8|281.7|281.3|281.15|31
1664552700000|2022-09-30 15:45:00|281.4|281.2|281.3|281.15|281.5|281.35|281.3|281.1|24
1664553000000|2022-09-30 15:50:00|281.25|281.1|281.35|281.15|281.45|281.3|281.2|281.05|52
1664553300000|2022-09-30 15:55:00|281.3|281.1|281.4|281.2|281.45|281.25|281.2|281.05|8
1664553600000|2022-09-30 16:00:00|281.35|281.15|281.15|280.95|281.35|281.15|281|280.8|46
1664553900000|2022-09-30 16:05:00|281.1|281|280.95|280.8|281.25|281.1|280.95|280.8|18
1664554200000|2022-09-30 16:10:00|280.9|280.75|281.15|280.95|281.15|280.95|280.85|280.7|44
1664554500000|2022-09-30 16:15:00|281.1|281|281.15|280.95|281.2|281.05|281.1|280.9|20
1664554800000|2022-09-30 16:20:00|281.1|280.9|281.15|280.95|281.2|281|280.8|280.65|36
1664555100000|2022-09-30 16:25:00|281.1|280.9|281.1|280.95|281.3|281.1|281.05|280.85|5
1664555400000|2022-09-30 16:30:00|281.05|280.9|281.2|281|281.2|281.05|281|280.8|8
1664555700000|2022-09-30 16:35:00|281.15|280.95|281.5|281.3|281.5|281.3|281.15|280.95|9
1664556000000|2022-09-30 16:40:00|281.45|281.35|281.55|281.35|281.6|281.4|281.4|281.25|8
1664556300000|2022-09-30 16:45:00|281.5|281.4|281.55|281.35|281.65|281.45|281.5|281.3|5
1664556600000|2022-09-30 16:50:00|281.6|281.4|281.4|281.25|281.65|281.45|281.4|281.25|28
1664556900000|2022-09-30 16:55:00|281.35|281.2|281.4|281.2|281.5|281.3|281.25|281.1|14
1664557200000|2022-09-30 17:00:00|281.35|281.25|281.35|281.15|281.4|281.25|281.15|281|6
1664557500000|2022-09-30 17:05:00|281.3|281.1|281.4|281.2|281.4|281.25|281.25|281.1|10
1664557800000|2022-09-30 17:10:00|281.45|281.25|281.5|281.3|281.7|281.55|281.45|281.2|99
1664558100000|2022-09-30 17:15:00|281.55|281.35|281.3|281.1|281.55|281.4|281.2|281.05|33
1664558400000|2022-09-30 17:20:00|281.35|281.15|281.3|281.15|281.45|281.25|281.25|281.05|5
1664558700000|2022-09-30 17:25:00|281.35|281.2|281.6|281.4|281.65|281.5|281.3|281.15|6
1664559000000|2022-09-30 17:30:00|281.65|281.45|281.45|281.25|281.7|281.55|281.45|281.25|14
1664559300000|2022-09-30 17:35:00|281.4|281.2|281.1|280.95|281.4|281.25|281.05|280.85|52
1664559600000|2022-09-30 17:40:00|281.05|280.9|280.9|280.75|281.1|280.95|280.9|280.75|9
1664559900000|2022-09-30 17:45:00|280.85|280.7|280.85|280.7|281|280.8|280.85|280.7|13
1664560200000|2022-09-30 17:50:00|280.9|280.65|281|280.8|281.1|280.9|280.8|280.65|18
1664560500000|2022-09-30 17:55:00|280.95|280.85|281.05|280.85|281.15|280.95|280.95|280.8|5
1664560800000|2022-09-30 18:00:00|281|280.8|280.9|280.7|281.05|280.85|280.8|280.65|18
1664561100000|2022-09-30 18:05:00|280.85|280.75|281.05|280.85|281.1|280.9|280.75|280.6|5
1664561400000|2022-09-30 18:10:00|281|280.9|281.1|280.95|281.2|281|281|280.85|11
1664561700000|2022-09-30 18:15:00|281.05|280.9|281.05|280.85|281.3|281.15|281.05|280.85|5
1664562000000|2022-09-30 18:20:00|281.1|280.9|281.15|280.95|281.15|280.95|280.95|280.75|13
1664562300000|2022-09-30 18:25:00|281.1|280.9|280.95|280.8|281.15|280.95|280.85|280.65|27
1664562600000|2022-09-30 18:30:00|281|280.75|281|280.8|281.05|280.9|280.8|280.6|35
1664562900000|2022-09-30 18:35:00|280.95|280.85|280.8|280.65|281|280.85|280.7|280.55|8
1664563200000|2022-09-30 18:40:00|280.85|280.6|280.7|280.55|280.85|280.65|280.6|280.45|40
1664563500000|2022-09-30 18:45:00|280.75|280.5|280.65|280.45|280.75|280.5|280.35|280.2|64
1664563800000|2022-09-30 18:50:00|280.7|280.5|280.5|280.35|280.7|280.5|280.5|280.3|32
1664564100000|2022-09-30 18:55:00|280.45|280.3|280.4|280.2|280.5|280.35|280.25|280.1|27
1664564400000|2022-09-30 19:00:00|280.35|280.15|280.85|280.6|280.95|280.75|280.3|280.15|4
1664564700000|2022-09-30 19:05:00|280.8|280.65|280.7|280.5|281|280.85|280.7|280.5|9
1664565000000|2022-09-30 19:10:00|280.75|280.55|280.5|280.3|280.9|280.7|280.4|280.25|10
1664565300000|2022-09-30 19:15:00|280.45|280.35|280.65|280.45|280.85|280.7|280.4|280.2|22
1664565600000|2022-09-30 19:20:00|280.6|280.5|280.7|280.5|280.7|280.55|280.4|280.2|6
1664565900000|2022-09-30 19:25:00|280.65|280.4|280.65|280.5|280.7|280.5|280.3|280.15|34
1664566200000|2022-09-30 19:30:00|280.7|280.45|280.5|280.3|280.8|280.6|280.4|280.25|32
1664566500000|2022-09-30 19:35:00|280.45|280.25|280.45|280.25|280.65|280.45|280.35|280.2|30
1664566800000|2022-09-30 19:40:00|280.4|280.3|280.6|280.4|280.7|280.55|280.4|280.25|7
1664567100000|2022-09-30 19:45:00|280.55|280.45|280.85|280.65|280.9|280.75|280.55|280.35|18
1664567400000|2022-09-30 19:50:00|280.8|280.7|280.3|280.1|280.8|280.7|280.3|280.1|85
1664567700000|2022-09-30 19:55:00|280.25|280.2|280.65|280.45|280.65|280.45|280.15|280|53
1664568000000|2022-09-30 20:00:00|280.6|280.4|280.95|280.7|281|280.85|280.55|280.35|59
1664568300000|2022-09-30 20:05:00|280.9|280.65|280.85|280.6|280.9|280.7|280.8|280.55|5
1664568600000|2022-09-30 20:10:00|280.8|280.65|280.95|280.7|280.95|280.7|280.8|280.65|1
1664568900000|2022-09-30 20:15:00|280.9|280.65|280.85|280.65|280.95|280.7|280.8|280.6|2
1664569200000|2022-09-30 20:20:00|280.9|280.7|280.75|280.55|280.9|280.7|280.7|280.55|13
1664569500000|2022-09-30 20:25:00|280.7|280.6|280.75|280.55|280.75|280.6|280.7|280.55|10
1664569800000|2022-09-30 20:30:00|280.7|280.5|280.75|280.55|280.75|280.55|280.65|280.45|16
1664570100000|2022-09-30 20:35:00|280.7|280.5|280.65|280.45|280.75|280.55|280.6|280.45|6
1664570400000|2022-09-30 20:40:00|280.6|280.4|280.8|280.5|280.8|280.55|280.55|280.3|13
1664570700000|2022-09-30 20:45:00|280.85|280.45|280.8|280.5|280.85|280.6|280.6|280.35|89
1664571000000|2022-09-30 20:50:00|280.85|280.55|280.9|280.4|280.95|280.65|280.65|280.4|41
1664571300000|2022-09-30 20:55:00|281|280.45|281.25|280.4|281.25|280.45|280.8|279.8|26
1664748000000|2022-10-02 22:00:00|280.45|279.85|280.35|279.75|280.55|279.95|280.25|279.65|0
1664748300000|2022-10-02 22:05:00|280.15|279.55|280.35|279.75|280.45|279.85|280.15|279.55|0
1664748600000|2022-10-02 22:10:00|280.45|279.85|280.85|280.25|281.15|280.55|280.45|279.85|0
1664748900000|2022-10-02 22:15:00|280.75|280.15|281.15|280.55|281.35|280.75|280.75|280.15|0
1664749200000|2022-10-02 22:20:00|281.25|280.65|281.15|280.55|281.55|280.95|281.15|280.55|0
1664749500000|2022-10-02 22:25:00|281.05|280.45|280.95|280.35|281.25|280.65|280.95|280.35|0
1664749800000|2022-10-02 22:30:00|280.85|280.25|281.05|280.45|281.25|280.65|280.75|280.15|0
1664750100000|2022-10-02 22:35:00|280.95|280.35|280.95|280.35|281.15|280.55|280.95|280.35|0
1664750400000|2022-10-02 22:40:00|281.05|280.45|281.05|280.45|281.15|280.55|280.85|280.25|0
1664750700000|2022-10-02 22:45:00|281.15|280.55|281.05|280.45|281.15|280.55|280.95|280.35|0
1664751000000|2022-10-02 22:50:00|281.15|280.55|281.15|280.55|281.25|280.65|281.05|280.45|0
1664751300000|2022-10-02 22:55:00|281.05|280.45|281.05|280.45|281.15|280.55|280.85|280.25|0
1664751600000|2022-10-02 23:00:00|280.95|280.35|280.85|280.25|281.05|280.45|280.85|280.25|0
1664751900000|2022-10-02 23:05:00|280.95|280.35|281.05|280.45|281.05|280.45|280.85|280.25|0
1664752200000|2022-10-02 23:10:00|281.15|280.55|280.85|280.25|281.15|280.55|280.85|280.25|0
1664752500000|2022-10-02 23:15:00|280.95|280.35|280.75|280.15|280.95|280.35|280.65|280.05|0
1664752800000|2022-10-02 23:20:00|280.65|280.05|280.75|280.15|280.85|280.25|280.65|280.05|0
1664753100000|2022-10-02 23:25:00|280.85|280.25|280.55|279.95|280.85|280.25|280.55|279.95|0
1664753400000|2022-10-02 23:30:00|280.65|280.05|280.55|279.95|280.65|280.05|280.45|279.85|0
1664753700000|2022-10-02 23:35:00|280.45|279.85|280.55|279.95|280.65|280.05|280.45|279.85|0
1664754000000|2022-10-02 23:40:00|280.65|280.05|280.55|279.95|280.65|280.05|280.45|279.85|0
1664754300000|2022-10-02 23:45:00|280.35|279.75|280.35|279.75|280.55|279.95|280.25|279.65|0
1664754600000|2022-10-02 23:50:00|280.45|279.85|279.55|278.95|280.45|279.85|279.35|278.75|0
1664754900000|2022-10-02 23:55:00|279.65|279.05|279.45|278.85|279.75|279.15|279.15|278.55|0
1664755200000|2022-10-03 00:00:00|279.35|278.75|278.95|278.35|279.45|278.85|278.85|278.25|0
1664755500000|2022-10-03 00:05:00|278.85|278.25|278.65|278.05|278.95|278.35|278.55|277.95|0
1664755800000|2022-10-03 00:10:00|278.75|278.15|279.05|278.45|279.05|278.45|278.65|278.05|0
1664756100000|2022-10-03 00:15:00|279.15|278.55|278.85|278.25|279.15|278.55|278.75|278.15|0
1664756400000|2022-10-03 00:20:00|278.75|278.15|278.85|278.25|279.05|278.45|278.65|278.05|0
1664756700000|2022-10-03 00:25:00|278.75|278.15|279.15|278.55|279.15|278.55|278.55|277.95|0
1664757000000|2022-10-03 00:30:00|278.7|278.25|278.35|278.15|278.7|278.4|277.85|277.6|819
1664757300000|2022-10-03 00:35:00|278.4|278.2|278.4|278.25|278.65|278.45|278.2|278|290
1664757600000|2022-10-03 00:40:00|278.35|278.2|278.6|278.45|278.8|278.6|278.3|278.15|258
1664757900000|2022-10-03 00:45:00|278.55|278.4|278.95|278.8|279.1|278.9|278.55|278.4|327
1664758200000|2022-10-03 00:50:00|279.05|278.85|278.85|278.7|279.15|279|278.8|278.6|225
1664758500000|2022-10-03 00:55:00|278.9|278.75|278.85|278.7|279.25|279.1|278.8|278.6|300
1664758800000|2022-10-03 01:00:00|279.05|278.85|279.1|278.95|279.4|279.2|278.55|278.35|877
1664759100000|2022-10-03 01:05:00|279.2|279|279.1|278.9|279.5|279.3|279.05|278.9|245
1664759400000|2022-10-03 01:10:00|279.15|278.95|278.85|278.7|279.35|279.15|278.85|278.7|280
1664759700000|2022-10-03 01:15:00|278.9|278.75|279.55|279.4|279.6|279.45|278.55|278.4|554
1664760000000|2022-10-03 01:20:00|279.5|279.35|279.4|279.25|279.6|279.45|279.35|279.2|212
1664760300000|2022-10-03 01:25:00|279.45|279.3|279.75|279.55|279.75|279.6|279.25|279.1|257
1664760600000|2022-10-03 01:30:00|279.7|279.6|280|279.85|280.05|279.9|279.7|279.55|235
1664760900000|2022-10-03 01:35:00|279.95|279.8|279.95|279.8|280.1|279.95|279.8|279.65|239
1664761200000|2022-10-03 01:40:00|279.9|279.75|280.2|280.05|280.2|280.05|279.8|279.65|241
1664761500000|2022-10-03 01:45:00|280.15|280|280.35|280.2|280.45|280.3|280.15|280|252
1664761800000|2022-10-03 01:50:00|280.3|280.15|280.55|280.4|280.55|280.4|280.25|280.05|225
1664762100000|2022-10-03 01:55:00|280.5|280.35|280.4|280.25|280.55|280.4|280.35|280.2|115
1664762400000|2022-10-03 02:00:00|280.45|280.3|280.05|279.9|280.45|280.3|280|279.85|214
1664762700000|2022-10-03 02:05:00|280|279.85|279.95|279.8|280.15|280|279.9|279.75|180
1664763000000|2022-10-03 02:10:00|280|279.85|280|279.85|280.05|279.85|279.85|279.7|146
1664763300000|2022-10-03 02:15:00|279.95|279.8|279.75|279.6|280.05|279.9|279.75|279.6|135
1664763600000|2022-10-03 02:20:00|279.7|279.55|279.45|279.3|279.75|279.6|279.35|279.2|224
1664763900000|2022-10-03 02:25:00|279.5|279.35|279.55|279.4|279.65|279.5|279.4|279.25|190
1664764200000|2022-10-03 02:30:00|279.5|279.35|279.6|279.45|279.7|279.5|279.5|279.3|109
1664764500000|2022-10-03 02:35:00|279.55|279.4|279.55|279.4|279.7|279.55|279.55|279.4|163
1664764800000|2022-10-03 02:40:00|279.6|279.45|279.6|279.45|279.6|279.45|279.45|279.3|117
1664765100000|2022-10-03 02:45:00|279.55|279.4|279.65|279.5|279.65|279.5|279.45|279.3|168
1664765400000|2022-10-03 02:50:00|279.7|279.55|279.75|279.6|279.8|279.65|279.7|279.55|98
1664765700000|2022-10-03 02:55:00|279.7|279.55|279.4|279.25|279.7|279.55|279.4|279.2|97
1664766000000|2022-10-03 03:00:00|279.45|279.3|279.5|279.35|279.6|279.45|279.45|279.25|97
1664766300000|2022-10-03 03:05:00|279.55|279.3|279.6|279.45|279.65|279.5|279.5|279.3|113
1664766600000|2022-10-03 03:10:00|279.55|279.4|279.65|279.5|279.65|279.5|279.45|279.25|143
1664766900000|2022-10-03 03:15:00|279.7|279.55|279.7|279.55|279.85|279.65|279.65|279.5|278
1664767200000|2022-10-03 03:20:00|279.75|279.6|279.55|279.4|279.8|279.6|279.55|279.4|127
1664767500000|2022-10-03 03:25:00|279.6|279.45|279.6|279.4|279.7|279.55|279.55|279.4|101
1664767800000|2022-10-03 03:30:00|279.65|279.45|279.7|279.55|279.75|279.6|279.6|279.4|161
1664768100000|2022-10-03 03:35:00|279.75|279.6|279.8|279.65|279.85|279.7|279.65|279.5|101
1664768400000|2022-10-03 03:40:00|279.85|279.6|280|279.85|280|279.85|279.85|279.6|92
1664768700000|2022-10-03 03:45:00|280.05|279.9|279.95|279.8|280.1|279.95|279.95|279.75|186
1664769000000|2022-10-03 03:50:00|279.9|279.75|279.95|279.8|280|279.85|279.9|279.75|110
1664769300000|2022-10-03 03:55:00|279.9|279.75|279.7|279.55|279.9|279.8|279.7|279.55|120
1664769600000|2022-10-03 04:00:00|279.75|279.6|279.75|279.6|279.8|279.65|279.7|279.55|105
1664769900000|2022-10-03 04:05:00|279.8|279.65|279.75|279.55|279.85|279.7|279.65|279.5|122
1664770200000|2022-10-03 04:10:00|279.7|279.6|279.9|279.75|279.9|279.75|279.7|279.55|91
1664770500000|2022-10-03 04:15:00|279.85|279.7|279.85|279.65|279.9|279.75|279.75|279.6|76
1664770800000|2022-10-03 04:20:00|279.8|279.6|279.7|279.55|279.8|279.6|279.6|279.45|109
1664771100000|2022-10-03 04:25:00|279.65|279.5|279.75|279.6|279.8|279.65|279.65|279.5|60
1664771400000|2022-10-03 04:30:00|279.8|279.65|279.75|279.55|279.85|279.7|279.7|279.55|92
1664771700000|2022-10-03 04:35:00|279.7|279.5|279.55|279.4|279.75|279.55|279.55|279.4|72
1664772000000|2022-10-03 04:40:00|279.6|279.45|279.7|279.55|279.75|279.6|279.6|279.45|104
1664772300000|2022-10-03 04:45:00|279.65|279.5|279.75|279.6|279.8|279.65|279.65|279.5|129
1664772600000|2022-10-03 04:50:00|279.8|279.65|279.8|279.65|279.8|279.65|279.75|279.6|69
1664772900000|2022-10-03 04:55:00|279.75|279.6|279.6|279.45|279.75|279.6|279.55|279.4|92
1664773200000|2022-10-03 05:00:00|279.65|279.5|279.75|279.55|279.8|279.65|279.6|279.45|152
1664773500000|2022-10-03 05:05:00|279.8|279.6|279.45|279.3|279.8|279.65|279.45|279.3|148
1664773800000|2022-10-03 05:10:00|279.5|279.25|279.5|279.35|279.55|279.4|279.3|279.15|184
1664774100000|2022-10-03 05:15:00|279.55|279.4|279.4|279.25|279.6|279.45|279.35|279.2|141
1664774400000|2022-10-03 05:20:00|279.45|279.3|279.55|279.35|279.55|279.35|279.35|279.2|147
1664774700000|2022-10-03 05:25:00|279.5|279.4|279.45|279.3|279.55|279.4|279.45|279.3|125
1664775000000|2022-10-03 05:30:00|279.5|279.35|279.6|279.45|279.6|279.45|279.45|279.3|148
1664775300000|2022-10-03 05:35:00|279.55|279.4|279.6|279.45|279.6|279.45|279.55|279.4|73
1664775600000|2022-10-03 05:40:00|279.65|279.5|279.8|279.65|279.8|279.65|279.65|279.45|105
1664775900000|2022-10-03 05:45:00|279.85|279.7|279.8|279.65|279.85|279.7|279.65|279.5|240
1664776200000|2022-10-03 05:50:00|279.85|279.7|280.1|279.95|280.15|280|279.8|279.65|303
1664776500000|2022-10-03 05:55:00|280.15|279.9|279.85|279.7|280.15|279.95|279.85|279.7|135
1664776800000|2022-10-03 06:00:00|279.9|279.75|280|279.85|280.1|279.95|279.85|279.7|144
1664777100000|2022-10-03 06:05:00|279.95|279.8|280|279.85|280.2|280.05|279.9|279.75|359
1664777400000|2022-10-03 06:10:00|279.95|279.8|279.85|279.7|280|279.85|279.85|279.65|191
1664777700000|2022-10-03 06:15:00|279.9|279.75|279.6|279.45|279.95|279.8|279.6|279.45|252
1664778000000|2022-10-03 06:20:00|279.55|279.4|279.4|279.25|279.6|279.45|279.4|279.25|190
1664778300000|2022-10-03 06:25:00|279.45|279.3|279.3|279.15|279.45|279.3|279.2|279.05|226
1664778600000|2022-10-03 06:30:00|279.35|279.2|279.25|279.1|279.35|279.2|279.1|278.95|304
1664778900000|2022-10-03 06:35:00|279.2|279.05|279.2|279.05|279.25|279.1|279.15|278.95|211
1664779200000|2022-10-03 06:40:00|279.25|279.1|279.2|279.05|279.3|279.15|279.15|279|212
1664779500000|2022-10-03 06:45:00|279.25|279.1|279.15|279|279.25|279.1|279.15|279|131
1664779800000|2022-10-03 06:50:00|279.2|279.05|279.3|279.1|279.35|279.2|279.15|279|201
1664780100000|2022-10-03 06:55:00|279.35|279.15|279.4|279.25|279.45|279.3|279.35|279.1|156
1664780400000|2022-10-03 07:00:00|279.35|279.2|279.2|279.05|279.35|279.2|278.85|278.7|475
1664780700000|2022-10-03 07:05:00|279.15|279|279.2|279|279.6|279.45|279.05|278.9|261
1664781000000|2022-10-03 07:10:00|279.15|279.05|279|278.8|279.2|279.05|278.65|278.45|287
1664781300000|2022-10-03 07:15:00|278.95|278.85|279.4|279.25|279.5|279.3|278.9|278.75|137
1664781600000|2022-10-03 07:20:00|279.45|279.2|279.4|279.25|279.6|279.45|279.35|279.15|109
1664781900000|2022-10-03 07:25:00|279.45|279.3|279.3|279.15|279.55|279.4|279.25|279.1|164
1664782200000|2022-10-03 07:30:00|279.25|279.1|279|278.85|279.35|279.2|278.9|278.75|237
1664782500000|2022-10-03 07:35:00|278.95|278.8|278.75|278.6|279.05|278.9|278.65|278.5|240
1664782800000|2022-10-03 07:40:00|278.8|278.55|278.8|278.65|278.95|278.8|278.7|278.55|328
1664783100000|2022-10-03 07:45:00|278.85|278.7|278.9|278.75|279|278.8|278.75|278.6|262
1664783400000|2022-10-03 07:50:00|278.85|278.7|278.75|278.6|278.9|278.75|278.65|278.5|300
1664783700000|2022-10-03 07:55:00|278.7|278.55|278.65|278.5|278.85|278.7|278.65|278.5|241
1664784000000|2022-10-03 08:00:00|278.6|278.45|278.3|278.15|278.65|278.45|278.3|278.1|369
1664784300000|2022-10-03 08:05:00|278.25|278.1|278.35|278.2|278.4|278.25|278.2|278.05|301
1664784600000|2022-10-03 08:10:00|278.3|278.15|278.35|278.2|278.4|278.25|278.2|278.05|147
1664784900000|2022-10-03 08:15:00|278.4|278.25|278.55|278.4|278.55|278.4|278.35|278.25|205
1664785200000|2022-10-03 08:20:00|278.5|278.35|278.75|278.6|278.75|278.6|278.5|278.3|182
1664785500000|2022-10-03 08:25:00|278.7|278.55|278.75|278.6|278.8|278.6|278.6|278.45|230
1664785800000|2022-10-03 08:30:00|278.7|278.55|278.85|278.7|278.85|278.7|278.55|278.35|236
1664786100000|2022-10-03 08:35:00|278.8|278.65|278.8|278.65|278.85|278.7|278.7|278.55|217
1664786400000|2022-10-03 08:40:00|278.85|278.6|278.75|278.6|278.85|278.7|278.6|278.4|264
1664786700000|2022-10-03 08:45:00|278.7|278.55|278.75|278.6|278.8|278.65|278.65|278.5|177
1664787000000|2022-10-03 08:50:00|278.8|278.65|278.75|278.6|278.85|278.65|278.7|278.55|168
1664787300000|2022-10-03 08:55:00|278.7|278.55|279|278.85|279.1|278.9|278.6|278.45|656
1664787600000|2022-10-03 09:00:00|279.05|278.8|278.75|278.6|279.05|278.85|278.55|278.4|583
1664787900000|2022-10-03 09:05:00|278.65|278.45|278.25|278.1|278.7|278.5|278.2|278.05|274
1664788200000|2022-10-03 09:10:00|278.3|278.15|278.5|278.35|278.5|278.35|278.3|278.15|78
1664788500000|2022-10-03 09:15:00|278.55|278.4|278.5|278.3|278.7|278.45|278.35|278.2|122
1664788800000|2022-10-03 09:20:00|278.75|278.15|279.15|278.55|279.25|278.65|278.75|278.15|0
1664789100000|2022-10-03 09:25:00|279.05|278.45|279.15|278.55|279.25|278.65|278.95|278.35|11
1664789400000|2022-10-03 09:30:00|279.25|278.65|279.35|278.75|279.35|278.75|279.15|278.55|0
1664789700000|2022-10-03 09:35:00|279.45|278.85|279.25|278.65|279.45|278.85|279.15|278.55|0
1664790000000|2022-10-03 09:40:00|279.15|278.55|279.15|278.55|279.35|278.75|279.05|278.45|0
1664790300000|2022-10-03 09:45:00|279.05|278.45|279.15|278.55|279.15|278.55|279.05|278.45|0
1664790600000|2022-10-03 09:50:00|278.55|278.35|278.6|278.4|278.65|278.5|278.45|278.3|63
1664790900000|2022-10-03 09:55:00|278.55|278.45|278.65|278.45|278.65|278.5|278.55|278.4|11
1664791200000|2022-10-03 10:00:00|278.6|278.5|278.7|278.55|278.75|278.6|278.6|278.45|19
1664791500000|2022-10-03 10:05:00|278.75|278.5|278.7|278.5|278.75|278.5|278.6|278.45|7
1664791800000|2022-10-03 10:10:00|278.75|278.55|278.65|278.45|278.85|278.7|278.6|278.45|36
1664792100000|2022-10-03 10:15:00|278.6|278.5|278.7|278.55|278.7|278.55|278.55|278.4|8
1664792400000|2022-10-03 10:20:00|278.65|278.5|278.75|278.6|278.8|278.6|278.65|278.45|1
1664792700000|2022-10-03 10:25:00|278.7|278.55|278.85|278.7|278.85|278.7|278.65|278.5|34
1664793000000|2022-10-03 10:30:00|278.8|278.65|278.75|278.6|278.8|278.65|278.7|278.5|5
1664793300000|2022-10-03 10:35:00|278.8|278.65|278.6|278.45|278.8|278.65|278.6|278.45|15
1664793600000|2022-10-03 10:40:00|278.65|278.4|278.65|278.5|278.7|278.55|278.6|278.4|3
1664793900000|2022-10-03 10:45:00|278.7|278.55|278.9|278.7|278.9|278.7|278.65|278.5|10
1664794200000|2022-10-03 10:50:00|278.85|278.75|278.8|278.6|278.95|278.8|278.7|278.55|48
1664794500000|2022-10-03 10:55:00|278.75|278.65|279|278.85|279.05|278.85|278.75|278.6|12
1664794800000|2022-10-03 11:00:00|278.95|278.8|279.05|278.85|279.05|278.9|278.9|278.75|18
1664795100000|2022-10-03 11:05:00|279|278.8|279.05|278.85|279.15|279|278.95|278.8|27
1664795400000|2022-10-03 11:10:00|279|278.8|279.05|278.85|279.05|278.9|278.95|278.75|1
1664795700000|2022-10-03 11:15:00|279|278.9|279|278.85|279.1|278.95|279|278.85|2
1664796000000|2022-10-03 11:20:00|278.95|278.8|279|278.85|279.05|278.85|278.95|278.8|1
1664796300000|2022-10-03 11:25:00|279.05|278.8|279.1|278.95|279.1|278.95|278.95|278.75|11
1664796600000|2022-10-03 11:30:00|279.05|278.9|279.15|279|279.25|279.1|279.05|278.9|122
1664796900000|2022-10-03 11:35:00|279.2|279.05|279.25|279.1|279.3|279.15|279.2|279|33
1664797200000|2022-10-03 11:40:00|279.3|279.15|279.35|279.15|279.4|279.2|279.25|279.1|83
1664797500000|2022-10-03 11:45:00|279.3|279.2|279.3|279.15|279.5|279.35|279.3|279.15|78
1664797800000|2022-10-03 11:50:00|279.25|279.1|279.25|279.1|279.35|279.15|279.25|279.05|6
1664798100000|2022-10-03 11:55:00|279.3|279.15|279.6|279.45|279.6|279.45|279.25|279.1|137
1664798400000|2022-10-03 12:00:00|279.55|279.4|279.6|279.45|279.7|279.55|279.55|279.35|82
1664798700000|2022-10-03 12:05:00|279.65|279.5|279.6|279.45|279.7|279.5|279.55|279.3|93
1664799000000|2022-10-03 12:10:00|279.55|279.4|279.55|279.4|279.6|279.45|279.5|279.35|50
1664799300000|2022-10-03 12:15:00|279.6|279.45|279.55|279.4|279.65|279.5|279.5|279.35|26
1664799600000|2022-10-03 12:20:00|279.5|279.35|279.7|279.55|279.7|279.55|279.5|279.35|60
1664799900000|2022-10-03 12:25:00|279.65|279.5|279.75|279.6|279.75|279.6|279.65|279.5|64
1664800200000|2022-10-03 12:30:00|279.7|279.55|279.85|279.7|279.95|279.75|279.65|279.5|82
1664800500000|2022-10-03 12:35:00|279.9|279.75|279.75|279.6|279.9|279.75|279.75|279.55|15
1664800800000|2022-10-03 12:40:00|279.8|279.65|279.75|279.6|279.95|279.75|279.75|279.6|15
1664801100000|2022-10-03 12:45:00|279.8|279.65|279.95|279.8|279.95|279.8|279.8|279.6|87
1664801400000|2022-10-03 12:50:00|279.9|279.75|279.85|279.7|280|279.85|279.85|279.7|94
1664801700000|2022-10-03 12:55:00|279.9|279.65|279.85|279.7|280|279.8|279.8|279.65|60
1664802000000|2022-10-03 13:00:00|279.8|279.65|279.9|279.75|279.95|279.8|279.8|279.65|32
1664802300000|2022-10-03 13:05:00|279.95|279.8|279.75|279.6|279.95|279.8|279.75|279.6|49
1664802600000|2022-10-03 13:10:00|279.8|279.65|279.85|279.7|279.9|279.7|279.6|279.45|48
1664802900000|2022-10-03 13:15:00|279.9|279.75|279.8|279.65|279.9|279.75|279.75|279.55|71
1664803200000|2022-10-03 13:20:00|279.85|279.6|279.6|279.45|279.85|279.6|279.6|279.45|48
1664803500000|2022-10-03 13:25:00|279.65|279.5|279.7|279.55|279.75|279.6|279.65|279.5|73
1664803800000|2022-10-03 13:30:00|279.65|279.5|278.8|278.6|279.7|279.55|278.5|278.3|210
1664804100000|2022-10-03 13:35:00|278.75|278.55|278.7|278.5|279.05|278.85|278.65|278.5|83
1664804400000|2022-10-03 13:40:00|278.65|278.45|279.2|279|279.3|279.1|278.5|278.3|162
1664804700000|2022-10-03 13:45:00|279.15|279.05|279.5|279.35|279.65|279.5|279.15|279|76
1664805000000|2022-10-03 13:50:00|279.55|279.4|279.35|279.15|279.6|279.4|279.15|279|33
1664805300000|2022-10-03 13:55:00|279.3|279.1|278.95|278.75|279.4|279.2|278.8|278.6|48
1664805600000|2022-10-03 14:00:00|279.05|278.85|279.5|279.3|279.9|279.7|279.05|278.85|166
1664805900000|2022-10-03 14:05:00|279.55|279.25|279.4|279.2|279.8|279.6|279.4|279.2|264
1664806200000|2022-10-03 14:10:00|279.35|279.15|279.25|279.1|279.55|279.35|279.25|279.05|122
1664806500000|2022-10-03 14:15:00|279.2|279.05|279.25|279.05|279.35|279.2|279.05|278.9|267
1664806800000|2022-10-03 14:20:00|279.2|279|279.3|279.15|279.4|279.25|279|278.8|483
1664807100000|2022-10-03 14:25:00|279.35|279.1|279.15|279|279.55|279.4|279.15|279|526
1664807400000|2022-10-03 14:30:00|279.2|279.05|279.45|279.3|279.45|279.3|279.1|278.95|645
1664807700000|2022-10-03 14:35:00|279.5|279.35|279.3|279.1|279.65|279.5|279.2|279|1098
1664808000000|2022-10-03 14:40:00|279.25|279.15|279.55|279.35|279.55|279.35|279.15|279|132
1664808300000|2022-10-03 14:45:00|279.6|279.4|279.6|279.45|279.75|279.6|279.5|279.3|24
1664808600000|2022-10-03 14:50:00|279.55|279.4|279.65|279.5|279.7|279.5|279.45|279.3|25
1664808900000|2022-10-03 14:55:00|279.6|279.45|279.55|279.4|279.7|279.55|279.45|279.3|64
1664809200000|2022-10-03 15:00:00|279.6|279.45|279.55|279.4|279.65|279.5|279.5|279.3|34
1664809500000|2022-10-03 15:05:00|279.6|279.45|279.9|279.75|280|279.8|279.5|279.35|41
1664809800000|2022-10-03 15:10:00|279.95|279.8|279.9|279.75|280.2|280|279.85|279.7|15
1664810100000|2022-10-03 15:15:00|279.85|279.7|279.9|279.7|280.05|279.85|279.85|279.7|13
1664810400000|2022-10-03 15:20:00|279.85|279.75|280|279.8|280|279.8|279.8|279.65|30
1664810700000|2022-10-03 15:25:00|279.95|279.85|280.1|279.95|280.1|279.95|279.85|279.65|78
1664811000000|2022-10-03 15:30:00|280.05|279.9|280|279.85|280.15|280|279.95|279.75|33
1664811300000|2022-10-03 15:35:00|279.95|279.8|279.85|279.7|280|279.85|279.7|279.5|16
1664811600000|2022-10-03 15:40:00|279.9|279.65|279.7|279.5|279.9|279.7|279.55|279.4|4
1664811900000|2022-10-03 15:45:00|279.65|279.55|279.65|279.5|279.8|279.6|279.55|279.4|18
1664812200000|2022-10-03 15:50:00|279.6|279.45|279.5|279.35|279.75|279.6|279.5|279.35|10
1664812500000|2022-10-03 15:55:00|279.55|279.3|279.45|279.3|279.55|279.35|279.3|279.1|18
1664812800000|2022-10-03 16:00:00|279.5|279.25|279.65|279.5|279.7|279.5|279.45|279.25|12
1664813100000|2022-10-03 16:05:00|279.7|279.55|279.95|279.8|279.95|279.8|279.6|279.45|18
1664813400000|2022-10-03 16:10:00|279.9|279.75|279.85|279.7|280|279.85|279.85|279.7|7
1664813700000|2022-10-03 16:15:00|279.9|279.75|279.9|279.75|279.95|279.8|279.8|279.65|29
1664814000000|2022-10-03 16:20:00|279.95|279.7|279.95|279.8|279.95|279.8|279.6|279.45|26
1664814300000|2022-10-03 16:25:00|279.9|279.75|279.85|279.7|280|279.85|279.75|279.55|85
1664814600000|2022-10-03 16:30:00|279.9|279.65|279.95|279.8|280|279.8|279.8|279.65|16
1664814900000|2022-10-03 16:35:00|279.9|279.75|279.9|279.75|280|279.85|279.85|279.65|27
1664815200000|2022-10-03 16:40:00|279.95|279.7|279.9|279.75|279.95|279.8|279.8|279.65|16
1664815500000|2022-10-03 16:45:00|279.85|279.7|279.9|279.75|280|279.85|279.85|279.65|7
1664815800000|2022-10-03 16:50:00|279.95|279.8|279.8|279.6|279.95|279.8|279.7|279.5|1
1664816100000|2022-10-03 16:55:00|279.75|279.55|279.9|279.75|279.9|279.75|279.75|279.55|5
1664816400000|2022-10-03 17:00:00|280|279.7|280|279.8|280|279.85|279.9|279.7|3
1664816700000|2022-10-03 17:05:00|279.95|279.85|280.1|279.9|280.1|279.95|279.95|279.75|24
1664817000000|2022-10-03 17:10:00|280.05|279.85|279.85|279.65|280.1|279.9|279.85|279.65|78
1664817300000|2022-10-03 17:15:00|279.8|279.6|279.9|279.7|280|279.8|279.8|279.6|5
1664817600000|2022-10-03 17:20:00|279.95|279.75|280.2|280|280.2|280.05|279.85|279.7|10
1664817900000|2022-10-03 17:25:00|280.25|280.05|280.15|279.95|280.25|280.1|280.1|279.9|18
1664818200000|2022-10-03 17:30:00|280.2|280|280.45|280.3|280.45|280.3|280.15|280|23
1664818500000|2022-10-03 17:35:00|280.4|280.25|280.35|280.15|280.45|280.3|280.3|280.15|14
1664818800000|2022-10-03 17:40:00|280.4|280.2|280.35|280.15|280.4|280.2|280.3|280.15|1
1664819100000|2022-10-03 17:45:00|280.4|280.2|280.45|280.25|280.5|280.3|280.35|280.15|15
1664819400000|2022-10-03 17:50:00|280.4|280.2|280.4|280.25|280.5|280.35|280.35|280.2|14
1664819700000|2022-10-03 17:55:00|280.45|280.2|280.3|280.15|280.45|280.25|280.3|280.15|8
1664820000000|2022-10-03 18:00:00|280.35|280.2|280.5|280.3|280.5|280.35|280.35|280.15|5
1664820300000|2022-10-03 18:05:00|280.45|280.35|280.5|280.35|280.65|280.5|280.45|280.3|33
1664820600000|2022-10-03 18:10:00|280.55|280.4|280.6|280.45|280.7|280.55|280.5|280.35|22
1664820900000|2022-10-03 18:15:00|280.65|280.5|280.8|280.6|280.8|280.65|280.6|280.45|36
1664821200000|2022-10-03 18:20:00|280.85|280.65|280.8|280.65|280.85|280.7|280.75|280.55|18
1664821500000|2022-10-03 18:25:00|280.75|280.6|280.9|280.75|280.95|280.8|280.75|280.6|35
1664821800000|2022-10-03 18:30:00|280.85|280.7|280.85|280.7|280.95|280.8|280.8|280.65|18
1664822100000|2022-10-03 18:35:00|280.8|280.65|280.85|280.7|280.9|280.75|280.8|280.65|1
1664822400000|2022-10-03 18:40:00|280.9|280.75|280.95|280.8|280.95|280.8|280.85|280.65|20
1664822700000|2022-10-03 18:45:00|280.9|280.75|280.85|280.7|281.05|280.9|280.85|280.7|19
1664823000000|2022-10-03 18:50:00|280.9|280.75|281.05|280.85|281.05|280.85|280.9|280.7|17
1664823300000|2022-10-03 18:55:00|281|280.9|281.1|280.9|281.15|281|281|280.9|17
1664823600000|2022-10-03 19:00:00|281.05|280.95|280.9|280.75|281.1|280.95|280.9|280.75|14
1664823900000|2022-10-03 19:05:00|280.95|280.8|280.95|280.8|281.05|280.9|280.9|280.75|35
1664824200000|2022-10-03 19:10:00|281|280.75|280.85|280.7|281|280.8|280.85|280.7|8
1664824500000|2022-10-03 19:15:00|280.8|280.65|280.7|280.55|280.8|280.65|280.65|280.5|21
1664824800000|2022-10-03 19:20:00|280.65|280.5|280.8|280.65|280.85|280.65|280.65|280.45|8
1664825100000|2022-10-03 19:25:00|280.85|280.7|280.8|280.65|280.9|280.7|280.8|280.6|1
1664825400000|2022-10-03 19:30:00|280.75|280.6|280.7|280.55|280.9|280.75|280.7|280.55|8
1664825700000|2022-10-03 19:35:00|280.65|280.5|280.65|280.5|280.8|280.65|280.65|280.5|14
1664826000000|2022-10-03 19:40:00|280.6|280.45|280.5|280.35|280.6|280.5|280.45|280.3|13
1664826300000|2022-10-03 19:45:00|280.45|280.3|280.6|280.4|280.65|280.45|280.45|280.3|1
1664826600000|2022-10-03 19:50:00|280.5|280.35|280.4|280.2|280.5|280.35|280.35|280.15|13
1664826900000|2022-10-03 19:55:00|280.35|280.15|280.3|280.05|280.45|280.25|280.25|280.05|51
1664827200000|2022-10-03 20:00:00|280.25||280.4||280.4||280.25||0
1664827500000|2022-10-03 20:05:00|280.35|280.15|280.4|280.2|280.4|280.2|280.2|280.15|26
1664827800000|2022-10-03 20:10:00|280.35|280.25|280.35|280.2|280.4|280.25|280.35|280.2|1
1664828100000|2022-10-03 20:15:00|280.4|280.25|280.4|280.2|280.4|280.25|280.35|280.2|0
1664828400000|2022-10-03 20:20:00||280.25||280.2||280.25||280.2|0
1664828700000|2022-10-03 20:25:00|280.45|280.25|280.45|280.2|280.45|280.25|280.4|280.2|2
1664829000000|2022-10-03 20:30:00|280.4||280.45||280.45||280.4||2
1664829300000|2022-10-03 20:35:00|280.4||280.45||280.45||280.4||0
1664829600000|2022-10-03 20:40:00|280.4|280.25|280.4|280.1|280.5|280.25|280.4|280.05|9
1664829900000|2022-10-03 20:45:00|280.45|280.15|280.25|280.1|280.5|280.25|280.2|279.9|37
1664830200000|2022-10-03 20:50:00|280.3|280|280.45|280.1|280.55|280.25|280.25|279.8|91
1664830500000|2022-10-03 20:55:00|280.4|280.05|280.45|279.85|280.45|280.2|280.35|279.85|0
1664830800000|2022-10-03 21:00:00|280.5|279.8|280.7|279.8|280.85|279.8|280.5|279.8|0
1664831400000|2022-10-03 21:10:00|280.55|279.95|280.55|279.95|280.55|279.95|280.55|279.95|0
1664832300000|2022-10-03 21:25:00|280.65|280.05|280.55|279.95|280.65|280.05|280.55|279.95|0
1664832600000|2022-10-03 21:30:00|280.65|280.05|280.65|280.05|280.65|280.05|280.55|279.95|0
1664832900000|2022-10-03 21:35:00|280.55|279.95|280.55|279.95|280.55|279.95|280.55|279.95|0
1664834100000|2022-10-03 21:55:00|280.65|280.05|280.65|280.05|280.65|280.05|280.55|279.95|0
1664834400000|2022-10-03 22:00:00|280.75|280.15|280.75|280.15|280.95|280.35|280.75|280.15|0
1664834700000|2022-10-03 22:05:00|280.85|280.25|280.85|280.25|280.85|280.25|280.75|280.15|0
1664835000000|2022-10-03 22:10:00|280.75|280.15|280.75|280.15|280.75|280.15|280.75|280.15|0
1664835300000|2022-10-03 22:15:00|280.65|280.05|280.65|280.05|280.75|280.15|280.55|279.95|0
1664835600000|2022-10-03 22:20:00|280.55|279.95|280.85|280.25|280.85|280.25|280.55|279.95|0
1664835900000|2022-10-03 22:25:00|280.75|280.15|280.65|280.05|280.85|280.25|280.65|280.05|0
1664836200000|2022-10-03 22:30:00|280.55|279.95|280.45|279.85|280.65|280.05|280.25|279.65|0
1664836500000|2022-10-03 22:35:00|280.35|279.75|280.35|279.75|280.45|279.85|280.35|279.75|0
1664836800000|2022-10-03 22:40:00|280.45|279.85|280.65|280.05|280.65|280.05|280.35|279.75|0
1664837100000|2022-10-03 22:45:00|280.75|280.15|280.55|279.95|280.75|280.15|280.55|279.95|0
1664837700000|2022-10-03 22:55:00|280.65|280.05|280.55|279.95|280.75|280.15|280.55|279.95|0
1664838000000|2022-10-03 23:00:00|280.65|280.05|280.85|280.25|280.85|280.25|280.55|279.95|0
1664838300000|2022-10-03 23:05:00|280.75|280.15|280.69|280.09|280.75|280.15|280.59|279.99|0
1664838600000|2022-10-03 23:10:00|280.79|280.19|280.69|280.09|280.79|280.19|280.59|279.99|0
1664838900000|2022-10-03 23:15:00|280.79|280.19|280.89|280.29|280.89|280.29|280.69|280.09|0
1664839200000|2022-10-03 23:20:00|280.79|280.19|280.99|280.39|281.09|280.49|280.79|280.19|0
1664839500000|2022-10-03 23:25:00|281.09|280.49|280.99|280.39|281.09|280.49|280.99|280.39|0
1664839800000|2022-10-03 23:30:00|281.09|280.49|280.99|280.39|281.19|280.59|280.99|280.39|0
1664840100000|2022-10-03 23:35:00|280.89|280.29|280.99|280.39|280.99|280.39|280.89|280.29|0
1664840400000|2022-10-03 23:40:00|280.89|280.29|280.99|280.39|281.09|280.49|280.89|280.29|0
1664840700000|2022-10-03 23:45:00|280.79|280.19|280.99|280.39|281.09|280.49|280.79|280.19|0
1664841000000|2022-10-03 23:50:00|281.09|280.49|280.89|280.29|281.09|280.49|280.89|280.29|0
1664841300000|2022-10-03 23:55:00|280.99|280.39|280.99|280.39|281.09|280.49|280.89|280.29|0
1664841600000|2022-10-04 00:00:00|281.09|280.49|280.99|280.39|281.09|280.49|280.89|280.29|0
1664841900000|2022-10-04 00:05:00|281.09|280.49|281.19|280.59|281.19|280.59|280.99|280.39|0
1664842200000|2022-10-04 00:10:00|281.29|280.69|281.29|280.69|281.29|280.69|281.09|280.49|0
1664842500000|2022-10-04 00:15:00|281.39|280.79|281.49|280.89|281.69|281.09|281.29|280.69|0
1664842800000|2022-10-04 00:20:00|281.59|280.99|281.39|280.79|281.59|280.99|281.39|280.79|0
1664843100000|2022-10-04 00:25:00|281.49|280.89|281.49|280.89|281.49|280.89|281.39|280.79|0
1664843400000|2022-10-04 00:30:00|281.24|280.99|281.94|281.74|281.94|281.74|280.69|280.54|660
1664843700000|2022-10-04 00:35:00|281.89|281.79|281.89|281.69|282.04|281.89|281.69|281.54|475
1664844000000|2022-10-04 00:40:00|281.94|281.74|281.99|281.84|282.14|281.99|281.79|281.64|319
1664844300000|2022-10-04 00:45:00|282.04|281.79|282.14|281.94|282.19|282.04|281.89|281.74|201
1664844600000|2022-10-04 00:50:00|282.09|281.89|282.34|282.14|282.34|282.19|282.04|281.89|244
1664844900000|2022-10-04 00:55:00|282.29|282.19|282.74|282.59|282.74|282.59|282.29|282.14|351
1664845200000|2022-10-04 01:00:00|282.79|282.64|282.64|282.49|282.79|282.64|282.14|281.99|1351
1664845500000|2022-10-04 01:05:00|282.59|282.44|282.69|282.49|282.79|282.64|282.49|282.34|535
1664845800000|2022-10-04 01:10:00|282.64|282.54|282.19|282.04|282.74|282.59|282.19|282.04|461
1664846100000|2022-10-04 01:15:00|282.24|282.09|282.64|282.49|283.04|282.84|282.24|282.09|594
1664846400000|2022-10-04 01:20:00|282.69|282.54|282.79|282.64|282.89|282.74|282.64|282.49|405
1664846700000|2022-10-04 01:25:00|282.84|282.69|282.39|282.24|282.84|282.69|282.39|282.24|206
1664847000000|2022-10-04 01:30:00|282.44|282.29|282.44|282.29|282.69|282.54|282.39|282.24|262
1664847300000|2022-10-04 01:35:00|282.49|282.34|282.64|282.49|282.69|282.54|282.49|282.34|202
1664847600000|2022-10-04 01:40:00|282.59|282.44|282.44|282.29|282.59|282.44|282.34|282.19|313
1664847900000|2022-10-04 01:45:00|282.39|282.24|282.54|282.39|282.54|282.39|282.34|282.19|157
1664848200000|2022-10-04 01:50:00|282.59|282.34|282.44|282.29|282.59|282.39|282.44|282.24|154
1664848500000|2022-10-04 01:55:00|282.49|282.34|282.19|282.04|282.54|282.39|282.19|282.04|251
1664848800000|2022-10-04 02:00:00|282.09|281.94|282.04|281.89|282.29|282.14|282.04|281.89|246
1664849100000|2022-10-04 02:05:00|281.99|281.84|281.54|281.39|281.99|281.84|281.54|281.39|214
1664849400000|2022-10-04 02:10:00|281.64|281.49|281.49|281.34|281.79|281.64|281.49|281.34|225
1664849700000|2022-10-04 02:15:00|281.54|281.39|281.64|281.49|281.74|281.59|281.54|281.39|351
1664850000000|2022-10-04 02:20:00|281.59|281.44|281.39|281.24|281.59|281.44|281.29|281.09|190
1664850300000|2022-10-04 02:25:00|281.44|281.29|281.49|281.34|281.69|281.49|281.44|281.29|177
1664850600000|2022-10-04 02:30:00|281.54|281.39|281.54|281.39|281.54|281.39|281.49|281.29|147
1664850900000|2022-10-04 02:35:00|281.59|281.44|281.64|281.44|281.64|281.49|281.54|281.39|228
1664851200000|2022-10-04 02:40:00|281.59|281.49|281.34|281.19|281.59|281.49|281.34|281.19|156
1664851500000|2022-10-04 02:45:00|281.29|281.14|280.99|280.79|281.29|281.14|280.99|280.79|218
1664851800000|2022-10-04 02:50:00|280.94|280.84|281.19|280.99|281.24|281.09|280.94|280.79|268
1664852100000|2022-10-04 02:55:00|281.24|281.04|281.19|281.04|281.29|281.14|281.19|280.99|104
1664852400000|2022-10-04 03:00:00|281.14|280.99|281.14|280.99|281.24|281.09|281.14|280.99|131
1664852700000|2022-10-04 03:05:00|281.19|281.04|281.24|281.09|281.24|281.09|281.14|280.99|139
1664853000000|2022-10-04 03:10:00|281.29|281.14|281.19|281.04|281.34|281.19|281.14|280.99|241
1664853300000|2022-10-04 03:15:00|281.24|281.09|280.99|280.84|281.34|281.19|280.99|280.84|282
1664853600000|2022-10-04 03:20:00|281.04|280.79|281.04|280.89|281.04|280.89|281.04|280.79|97
1664853900000|2022-10-04 03:25:00|280.99|280.84|280.99|280.84|280.99|280.84|280.94|280.79|144
1664854200000|2022-10-04 03:30:00|281.04|280.89|281.24|281.09|281.24|281.09|280.99|280.84|295
1664854500000|2022-10-04 03:35:00|281.29|281.04|281.24|281.09|281.39|281.24|281.19|281.04|149
1664854800000|2022-10-04 03:40:00|281.19|281.04|281.09|280.94|281.39|281.24|281.04|280.89|285
1664855100000|2022-10-04 03:45:00|281.04|280.89|280.89|280.74|281.14|280.94|280.84|280.64|316
1664855400000|2022-10-04 03:50:00|280.94|280.79|280.89|280.74|280.99|280.79|280.79|280.59|267
1664855700000|2022-10-04 03:55:00|280.94|280.79|280.84|280.69|280.94|280.79|280.74|280.59|149
1664856000000|2022-10-04 04:00:00|280.89|280.74|280.89|280.74|280.99|280.84|280.84|280.69|128
1664856300000|2022-10-04 04:05:00|280.84|280.69|280.74|280.59|280.84|280.74|280.69|280.54|136
1664856600000|2022-10-04 04:10:00|280.79|280.64|280.79|280.64|280.79|280.64|280.69|280.54|110
1664856900000|2022-10-04 04:15:00|280.84|280.69|280.84|280.69|280.84|280.69|280.74|280.54|99
1664857200000|2022-10-04 04:20:00|280.89|280.74|280.89|280.74|280.94|280.79|280.89|280.74|111
1664857500000|2022-10-04 04:25:00|280.94|280.79|280.84|280.69|280.99|280.84|280.84|280.69|89
1664857800000|2022-10-04 04:30:00|280.89|280.74|280.69|280.54|280.89|280.74|280.64|280.49|301
1664858100000|2022-10-04 04:35:00|280.64|280.49|280.74|280.59|280.84|280.69|280.59|280.44|253
1664858400000|2022-10-04 04:40:00|280.69|280.54|280.74|280.59|280.74|280.59|280.64|280.49|114
1664858700000|2022-10-04 04:45:00|280.69|280.54|280.59|280.44|280.69|280.54|280.54|280.39|154
1664859000000|2022-10-04 04:50:00|280.54|280.39|280.59|280.44|280.69|280.54|280.54|280.39|102
1664859300000|2022-10-04 04:55:00|280.64|280.49|280.44|280.29|280.64|280.49|280.44|280.29|136
1664859600000|2022-10-04 05:00:00|280.49|280.34|280.59|280.44|280.69|280.54|280.44|280.29|293
1664859900000|2022-10-04 05:05:00|280.64|280.49|280.54|280.39|280.64|280.49|280.44|280.29|195
1664860200000|2022-10-04 05:10:00|280.59|280.44|280.44|280.29|280.59|280.44|280.44|280.29|140
1664860500000|2022-10-04 05:15:00|280.49|280.34|280.49|280.34|280.64|280.44|280.49|280.29|64
1664860800000|2022-10-04 05:20:00|280.54|280.39|280.54|280.39|280.64|280.49|280.44|280.29|198
1664861100000|2022-10-04 05:25:00|280.49|280.34|280.49|280.34|280.54|280.39|280.49|280.34|87
1664861400000|2022-10-04 05:30:00|280.54|280.39|280.49|280.34|280.54|280.39|280.39|280.24|125
1664861700000|2022-10-04 05:35:00|280.54|280.39|280.49|280.34|280.54|280.39|280.49|280.34|35
1664862000000|2022-10-04 05:40:00|280.54|280.39|280.59|280.44|280.64|280.49|280.49|280.29|105
1664862300000|2022-10-04 05:45:00|280.54|280.39|280.74|280.59|280.74|280.59|280.54|280.39|40
1664862600000|2022-10-04 05:50:00|280.79|280.54|280.84|280.69|280.84|280.69|280.74|280.54|48
1664862900000|2022-10-04 05:55:00|280.89|280.64|280.89|280.74|280.89|280.74|280.79|280.64|76
1664863200000|2022-10-04 06:00:00|280.94|280.79|280.89|280.74|280.99|280.84|280.84|280.69|93
1664863500000|2022-10-04 06:05:00|280.84|280.69|280.74|280.59|280.99|280.84|280.69|280.54|115
1664863800000|2022-10-04 06:10:00|280.79|280.64|280.74|280.59|280.89|280.74|280.74|280.59|69
1664864100000|2022-10-04 06:15:00|280.79|280.64|280.74|280.59|280.89|280.69|280.69|280.54|67
1664864400000|2022-10-04 06:20:00|280.79|280.64|280.74|280.59|280.84|280.69|280.69|280.54|134
1664864700000|2022-10-04 06:25:00|280.69|280.54|280.84|280.69|280.84|280.69|280.69|280.54|128
1664865000000|2022-10-04 06:30:00|280.89|280.74|280.79|280.64|280.94|280.79|280.74|280.59|79
1664865300000|2022-10-04 06:35:00|280.84|280.59|280.84|280.69|280.89|280.69|280.69|280.49|81
1664865600000|2022-10-04 06:40:00|280.89|280.74|280.79|280.64|280.89|280.74|280.74|280.59|122
1664865900000|2022-10-04 06:45:00|280.84|280.69|280.84|280.69|280.89|280.74|280.84|280.69|105
1664866200000|2022-10-04 06:50:00|280.79|280.64|280.94|280.79|280.94|280.79|280.69|280.54|149
1664866500000|2022-10-04 06:55:00|280.89|280.74|280.94|280.79|280.99|280.84|280.84|280.64|70
1664866800000|2022-10-04 07:00:00|280.99|280.84|280.89|280.74|281.04|280.89|280.79|280.64|127
1664867100000|2022-10-04 07:05:00|280.94|280.79|281.09|280.94|281.24|281.09|280.94|280.79|124
1664867400000|2022-10-04 07:10:00|281.14|280.99|281.24|281.09|281.29|281.14|281.04|280.89|155
1664867700000|2022-10-04 07:15:00|281.29|281.14|281.54|281.39|281.54|281.39|281.24|281.09|161
1664868000000|2022-10-04 07:20:00|281.49|281.34|281.59|281.44|281.59|281.44|281.44|281.29|241
1664868300000|2022-10-04 07:25:00|281.54|281.39|281.39|281.24|281.64|281.44|281.34|281.19|163
1664868600000|2022-10-04 07:30:00|281.34|281.19|281.59|281.44|281.64|281.49|281.34|281.19|126
1664868900000|2022-10-04 07:35:00|281.64|281.49|281.59|281.44|281.74|281.59|281.59|281.44|217
1664869200000|2022-10-04 07:40:00|281.54|281.39|281.49|281.34|281.64|281.44|281.44|281.29|176
1664869500000|2022-10-04 07:45:00|281.54|281.39|281.54|281.34|281.64|281.49|281.49|281.34|127
1664869800000|2022-10-04 07:50:00|281.59|281.39|281.49|281.34|281.69|281.54|281.49|281.34|98
1664870100000|2022-10-04 07:55:00|281.54|281.39|281.69|281.54|281.74|281.59|281.49|281.34|130
1664870400000|2022-10-04 08:00:00|281.74|281.59|281.69|281.54|281.79|281.64|281.59|281.44|212
1664870700000|2022-10-04 08:05:00|281.64|281.49|281.74|281.59|281.74|281.59|281.64|281.49|173
1664871000000|2022-10-04 08:10:00|281.79|281.64|281.59|281.44|281.79|281.64|281.49|281.34|255
1664871300000|2022-10-04 08:15:00|281.64|281.49|281.69|281.54|281.69|281.54|281.54|281.39|167
1664871600000|2022-10-04 08:20:00|281.74|281.59|281.79|281.64|281.79|281.64|281.64|281.49|168
1664871900000|2022-10-04 08:25:00|281.74|281.59|281.74|281.59|281.79|281.64|281.69|281.54|186
1664872200000|2022-10-04 08:30:00|281.79|281.64|281.74|281.59|281.79|281.64|281.69|281.54|180
1664872500000|2022-10-04 08:35:00|281.69|281.54|281.79|281.64|281.84|281.64|281.69|281.54|130
1664872800000|2022-10-04 08:40:00|281.84|281.69|281.64|281.49|281.94|281.79|281.64|281.49|159
1664873100000|2022-10-04 08:45:00|281.69|281.54|281.89|281.69|281.89|281.74|281.64|281.49|137
1664873400000|2022-10-04 08:50:00|281.84|281.74|281.79|281.64|281.94|281.79|281.79|281.64|168
1664873700000|2022-10-04 08:55:00|281.84|281.69|281.74|281.54|281.89|281.69|281.64|281.49|454
1664874000000|2022-10-04 09:00:00|281.79|281.64|281.94|281.74|281.99|281.84|281.74|281.59|595
1664874300000|2022-10-04 09:05:00|281.89|281.69|281.74|281.59|281.94|281.79|281.64|281.49|353
1664874600000|2022-10-04 09:10:00|281.69|281.54|281.49|281.34|281.69|281.54|281.39|281.24|69
1664874900000|2022-10-04 09:15:00|281.44|281.29|281.59|281.39|281.64|281.49|281.34|281.19|91
1664875200000|2022-10-04 09:20:00|281.69|281.09|281.79|281.19|281.79|281.19|281.59|280.99|0
1664875500000|2022-10-04 09:25:00|281.89|281.29|282.09|281.49|282.09|281.49|281.79|281.19|4
1664875800000|2022-10-04 09:30:00|281.99|281.39|281.79|281.19|281.99|281.39|281.59|280.99|0
1664876100000|2022-10-04 09:35:00|281.69|281.09|281.89|281.29|281.99|281.39|281.69|281.09|0
1664876400000|2022-10-04 09:40:00|281.99|281.39|282.09|281.49|282.09|281.49|281.89|281.29|0
1664876700000|2022-10-04 09:45:00|281.99|281.39|281.99|281.39|281.99|281.39|281.89|281.29|0
1664877000000|2022-10-04 09:50:00|281.94|281.79|281.99|281.84|282.14|281.89|281.84|281.69|106
1664877300000|2022-10-04 09:55:00|282.04|281.89|282.04|281.89|282.09|281.94|281.99|281.84|56
1664877600000|2022-10-04 10:00:00|282.09|281.94|282.04|281.89|282.14|281.94|281.99|281.84|38
1664877900000|2022-10-04 10:05:00|281.99|281.84|281.79|281.64|282.04|281.84|281.64|281.49|91
1664878200000|2022-10-04 10:10:00|281.74|281.59|281.79|281.64|281.94|281.79|281.74|281.54|33
1664878500000|2022-10-04 10:15:00|281.84|281.59|281.94|281.74|281.94|281.79|281.79|281.59|28
1664878800000|2022-10-04 10:20:00|281.89|281.79|281.89|281.74|281.94|281.79|281.84|281.69|36
1664879100000|2022-10-04 10:25:00|281.94|281.69|281.94|281.79|281.99|281.84|281.84|281.69|43
1664879400000|2022-10-04 10:30:00|281.89|281.74|281.94|281.79|282.04|281.89|281.89|281.74|22
1664879700000|2022-10-04 10:35:00|281.89|281.74|281.89|281.74|282.09|281.94|281.89|281.74|41
1664880000000|2022-10-04 10:40:00|281.84|281.69|281.84|281.64|281.89|281.74|281.79|281.64|41
1664880300000|2022-10-04 10:45:00|281.79|281.69|281.74|281.59|281.84|281.69|281.69|281.54|28
1664880600000|2022-10-04 10:50:00|281.69|281.54|281.69|281.49|281.79|281.64|281.64|281.49|35
1664880900000|2022-10-04 10:55:00|281.64|281.54|281.59|281.44|281.69|281.54|281.54|281.39|52
1664881200000|2022-10-04 11:00:00|281.54|281.39|281.64|281.49|281.69|281.54|281.54|281.39|18
1664881500000|2022-10-04 11:05:00|281.69|281.54|281.79|281.59|281.79|281.64|281.64|281.49|1
1664881800000|2022-10-04 11:10:00|281.84|281.64|281.69|281.54|281.84|281.69|281.69|281.54|9
1664882100000|2022-10-04 11:15:00|281.74|281.59|281.84|281.64|281.84|281.64|281.69|281.54|2
1664882400000|2022-10-04 11:20:00|281.79|281.59|281.64|281.49|281.79|281.64|281.59|281.44|9
1664882700000|2022-10-04 11:25:00|281.69|281.54|281.64|281.44|281.74|281.54|281.64|281.44|9
1664883000000|2022-10-04 11:30:00|281.59|281.49|281.79|281.59|281.79|281.59|281.59|281.44|12
1664883300000|2022-10-04 11:35:00|281.74|281.54|281.59|281.44|281.74|281.54|281.59|281.39|23
1664883600000|2022-10-04 11:40:00|281.54|281.39|281.59|281.44|281.59|281.44|281.54|281.34|45
1664883900000|2022-10-04 11:45:00|281.54|281.39|281.49|281.29|281.59|281.39|281.44|281.29|68
1664884200000|2022-10-04 11:50:00|281.44|281.34|281.64|281.49|281.64|281.49|281.44|281.29|60
1664884500000|2022-10-04 11:55:00|281.59|281.44|281.59|281.39|281.59|281.44|281.54|281.34|40
1664884800000|2022-10-04 12:00:00|281.54|281.44|281.59|281.44|281.64|281.49|281.49|281.34|99
1664885100000|2022-10-04 12:05:00|281.54|281.39|281.59|281.44|281.64|281.44|281.54|281.39|35
1664885400000|2022-10-04 12:10:00|281.54|281.39|281.64|281.49|281.69|281.54|281.49|281.34|46
1664885700000|2022-10-04 12:15:00|281.69|281.54|281.79|281.64|281.84|281.64|281.64|281.49|10
1664886000000|2022-10-04 12:20:00|281.74|281.59|281.84|281.69|281.84|281.69|281.59|281.44|71
1664886300000|2022-10-04 12:25:00|281.79|281.64|281.84|281.69|281.89|281.74|281.79|281.59|48
1664886600000|2022-10-04 12:30:00|281.79|281.64|281.89|281.74|281.94|281.79|281.79|281.64|83
1664886900000|2022-10-04 12:35:00|281.94|281.79|281.99|281.84|282.04|281.84|281.94|281.79|36
1664887200000|2022-10-04 12:40:00|282.04|281.89|281.94|281.79|282.14|281.94|281.89|281.69|95
1664887500000|2022-10-04 12:45:00|281.89|281.74|281.89|281.74|281.89|281.74|281.79|281.64|12
1664887800000|2022-10-04 12:50:00|281.94|281.79|281.99|281.84|282.04|281.89|281.94|281.79|14
1664888100000|2022-10-04 12:55:00|281.94|281.79|281.99|281.84|281.99|281.84|281.89|281.74|26
1664888400000|2022-10-04 13:00:00|281.94|281.79|281.64|281.49|281.94|281.79|281.64|281.49|39
1664888700000|2022-10-04 13:05:00|281.69|281.54|281.54|281.39|281.74|281.59|281.49|281.34|37
1664889000000|2022-10-04 13:10:00|281.49|281.34|281.59|281.44|281.64|281.44|281.49|281.34|3
1664889300000|2022-10-04 13:15:00|281.64|281.49|281.74|281.59|281.74|281.59|281.64|281.44|4
1664889600000|2022-10-04 13:20:00|281.69|281.54|281.69|281.54|281.79|281.59|281.64|281.49|2
1664889900000|2022-10-04 13:25:00|281.74|281.49|281.69|281.54|281.79|281.59|281.64|281.49|14
1664890200000|2022-10-04 13:30:00|281.74|281.59|283.34|283.14|283.79|283.59|281.74|281.59|694
1664890500000|2022-10-04 13:35:00|283.44|283.19|283.54|283.34|283.54|283.39|283.29|283.09|56
1664890800000|2022-10-04 13:40:00|283.49|283.39|283.54|283.34|283.54|283.39|283.34|283.19|24
1664891100000|2022-10-04 13:45:00|283.59|283.39|284.09|283.89|284.14|283.99|283.59|283.39|51
1664891400000|2022-10-04 13:50:00|284.14|283.94|283.94|283.79|284.24|284.09|283.84|283.69|68
1664891700000|2022-10-04 13:55:00|283.99|283.74|284.24|284.09|284.24|284.09|283.89|283.74|19
1664892000000|2022-10-04 14:00:00|284.34|284.19|284.54|284.39|284.84|284.64|284.19|283.99|191
1664892300000|2022-10-04 14:05:00|284.59|284.44|284.34|284.14|284.74|284.59|284.34|284.14|94
1664892600000|2022-10-04 14:10:00|284.29|284.19|284.59|284.44|284.69|284.54|284.24|284.04|22
1664892900000|2022-10-04 14:15:00|284.69|284.49|284.64|284.49|284.84|284.69|284.59|284.44|79
1664893200000|2022-10-04 14:20:00|284.59|284.44|284.69|284.54|284.79|284.59|284.59|284.44|45
1664893500000|2022-10-04 14:25:00|284.64|284.49|284.59|284.44|284.69|284.54|284.49|284.34|47
1664893800000|2022-10-04 14:30:00|284.54|284.39|284.74|284.59|284.79|284.64|284.44|284.29|54
1664894100000|2022-10-04 14:35:00|284.79|284.64|284.79|284.64|284.79|284.64|284.69|284.54|43
1664894400000|2022-10-04 14:40:00|284.84|284.69|285.14|284.99|285.24|285.09|284.84|284.69|40
1664894700000|2022-10-04 14:45:00|285.19|285.04|284.99|284.84|285.24|285.04|284.84|284.69|149
1664895000000|2022-10-04 14:50:00|285.04|284.89|284.99|284.79|285.09|284.94|284.74|284.59|212
1664895300000|2022-10-04 14:55:00|284.94|284.84|285.04|284.84|285.09|284.94|284.94|284.79|39
1664895600000|2022-10-04 15:00:00|284.99|284.89|284.84|284.64|285.04|284.89|284.79|284.64|38
1664895900000|2022-10-04 15:05:00|284.94|284.69|284.99|284.79|285.04|284.84|284.84|284.64|28
1664896200000|2022-10-04 15:10:00|284.94|284.74|285.19|285.04|285.24|285.04|284.84|284.69|34
1664896500000|2022-10-04 15:15:00|285.24|285.09|285.34|285.19|285.49|285.29|285.24|285.04|33
1664896800000|2022-10-04 15:20:00|285.39|285.24|285.69|285.49|285.84|285.69|285.34|285.19|143
1664897100000|2022-10-04 15:25:00|285.64|285.54|285.74|285.59|285.84|285.69|285.59|285.44|65
1664897400000|2022-10-04 15:30:00|285.79|285.54|285.34|285.14|285.79|285.59|285.29|285.09|40
1664897700000|2022-10-04 15:35:00|285.39|285.19|285.54|285.34|285.54|285.34|285.34|285.14|46
1664898000000|2022-10-04 15:40:00|285.49|285.29|285.44|285.24|285.54|285.29|285.29|285.14|15
1664898300000|2022-10-04 15:45:00|285.39|285.29|285.14|284.94|285.44|285.29|285.09|284.94|25
1664898600000|2022-10-04 15:50:00|285.19|284.99|285.34|285.19|285.39|285.19|285.14|284.94|4
1664898900000|2022-10-04 15:55:00|285.29|285.14|285.54|285.39|285.54|285.39|285.24|285.09|4
1664899200000|2022-10-04 16:00:00|285.49|285.29|285.54|285.39|285.54|285.39|285.44|285.29|22
1664899500000|2022-10-04 16:05:00|285.59|285.44|285.29|285.14|285.59|285.44|285.29|285.09|48
1664899800000|2022-10-04 16:10:00|285.24|285.09|285.34|285.14|285.44|285.29|285.24|285.04|34
1664900100000|2022-10-04 16:15:00|285.39|285.19|285.29|285.14|285.44|285.29|285.29|285.14|21
1664900400000|2022-10-04 16:20:00|285.34|285.09|285.09|284.94|285.34|285.19|285.09|284.94|15
1664900700000|2022-10-04 16:25:00|285.14|284.99|285.34|285.14|285.49|285.29|285.14|284.99|77
1664901000000|2022-10-04 16:30:00|285.29|285.19|285.39|285.19|285.49|285.29|285.29|285.14|14
1664901300000|2022-10-04 16:35:00|285.34|285.14|285.24|285.04|285.34|285.14|285.19|285.04|19
1664901600000|2022-10-04 16:40:00|285.19|285.09|285.14|284.99|285.19|285.09|285.09|284.89|9
1664901900000|2022-10-04 16:45:00|285.09|284.94|284.74|284.59|285.14|284.94|284.74|284.59|46
1664902200000|2022-10-04 16:50:00|284.79|284.64|284.59|284.44|284.84|284.69|284.59|284.44|27
1664902500000|2022-10-04 16:55:00|284.54|284.39|284.69|284.54|284.69|284.54|284.49|284.34|52
1664902800000|2022-10-04 17:00:00|284.74|284.59|284.74|284.54|284.79|284.64|284.59|284.44|22
1664903100000|2022-10-04 17:05:00|284.69|284.49|284.54|284.34|284.69|284.54|284.44|284.29|63
1664903400000|2022-10-04 17:10:00|284.49|284.29|284.19|284.04|284.64|284.44|284.19|284.04|59
1664903700000|2022-10-04 17:15:00|284.24|284.09|284.09|283.94|284.29|284.14|284.04|283.89|45
1664904000000|2022-10-04 17:20:00|283.99|283.89|284.24|284.09|284.29|284.09|283.99|283.84|40
1664904300000|2022-10-04 17:25:00|284.29|284.14|284.49|284.34|284.54|284.34|284.29|284.09|23
1664904600000|2022-10-04 17:30:00|284.54|284.39|284.49|284.29|284.64|284.49|284.44|284.24|14
1664904900000|2022-10-04 17:35:00|284.54|284.34|284.49|284.29|284.54|284.39|284.34|284.14|14
1664905200000|2022-10-04 17:40:00|284.44|284.34|284.49|284.34|284.49|284.34|284.44|284.24|8
1664905500000|2022-10-04 17:45:00|284.54|284.39|284.59|284.44|284.74|284.54|284.49|284.34|28
1664905800000|2022-10-04 17:50:00|284.64|284.49|284.89|284.69|284.94|284.74|284.64|284.44|17
1664906100000|2022-10-04 17:55:00|284.84|284.74|284.84|284.69|284.99|284.84|284.84|284.64|9
1664906400000|2022-10-04 18:00:00|284.94|284.74|284.79|284.64|284.99|284.79|284.74|284.59|17
1664906700000|2022-10-04 18:05:00|284.84|284.69|284.79|284.59|284.84|284.69|284.64|284.49|29
1664907000000|2022-10-04 18:10:00|284.84|284.64|284.74|284.54|284.84|284.64|284.69|284.54|19
1664907300000|2022-10-04 18:15:00|284.69|284.59|284.79|284.59|284.89|284.69|284.69|284.49|7
1664907600000|2022-10-04 18:20:00|284.74|284.54|284.99|284.79|284.99|284.79|284.74|284.54|2
1664907900000|2022-10-04 18:25:00|284.94|284.84|284.64|284.49|285.04|284.84|284.64|284.49|17
1664908200000|2022-10-04 18:30:00|284.69|284.44|284.84|284.64|284.89|284.69|284.64|284.44|0
1664908500000|2022-10-04 18:35:00|284.79|284.59|284.84|284.64|284.89|284.69|284.69|284.49|8
1664908800000|2022-10-04 18:40:00|284.79|284.69|284.94|284.79|284.99|284.79|284.79|284.64|1
1664909100000|2022-10-04 18:45:00|284.99|284.84|285.09|284.89|285.14|284.94|284.89|284.74|29
1664909400000|2022-10-04 18:50:00|285.04|284.94|285.09|284.89|285.09|284.94|285.04|284.89|13
1664909700000|2022-10-04 18:55:00|285.04|284.94|284.99|284.79|285.14|284.94|284.94|284.74|24
1664910000000|2022-10-04 19:00:00|284.94|284.74|284.84|284.64|284.99|284.84|284.79|284.59|6
1664910300000|2022-10-04 19:05:00|284.79|284.69|284.69|284.49|284.84|284.69|284.64|284.49|10
1664910600000|2022-10-04 19:10:00|284.64|284.54|284.64|284.49|284.69|284.54|284.44|284.29|26
1664910900000|2022-10-04 19:15:00|284.69|284.54|284.79|284.59|284.79|284.64|284.64|284.49|4
1664911200000|2022-10-04 19:20:00|284.74|284.54|284.74|284.54|284.79|284.59|284.59|284.44|5
1664911500000|2022-10-04 19:25:00|284.69|284.59|284.84|284.64|284.94|284.74|284.69|284.54|1
1664911800000|2022-10-04 19:30:00|284.79|284.59|284.74|284.54|284.84|284.69|284.69|284.49|6
1664912100000|2022-10-04 19:35:00|284.79|284.59|284.89|284.69|284.94|284.79|284.64|284.49|10
1664912400000|2022-10-04 19:40:00|284.84|284.64|284.89|284.69|284.99|284.79|284.79|284.64|9
1664912700000|2022-10-04 19:45:00|284.84|284.74|284.84|284.69|284.94|284.79|284.74|284.59|6
1664913000000|2022-10-04 19:50:00|284.89|284.74|285.14|284.94|285.14|284.99|284.89|284.69|9
1664913300000|2022-10-04 19:55:00|285.09|284.99|285.49|285.29|285.54|285.39|285.09|284.94|48
1664913600000|2022-10-04 20:00:00|285.44|285.24|285.44|285.24|285.49|285.29|285.34|285.14|1
1664913900000|2022-10-04 20:05:00|285.39|285.19|285.24|285.04|285.44|285.24|285.24|285.04|1
1664914200000|2022-10-04 20:10:00|285.29|285.09|285.24|284.99|285.29|285.09|285.24|284.99|4
1664914500000|2022-10-04 20:15:00|285.29|285.04|285.24|284.99|285.29|285.04|285.24|284.99|1
1664914800000|2022-10-04 20:20:00|285.29|284.94|285.24|285.04|285.29|285.04|285.24|284.94|2
1664915100000|2022-10-04 20:25:00|285.29|285.09|285.29|285.09|285.29|285.09|285.24|285.04|0
1664915400000|2022-10-04 20:30:00||285.14||285.09||285.14||285.09|0
1664915700000|2022-10-04 20:35:00||285.14||285.09||285.14||285.09|0
1664916000000|2022-10-04 20:40:00|285.24|285.14|285.44|285.24|285.44|285.24|285.24|285.04|30
1664916300000|2022-10-04 20:45:00|285.34|285.19|285.34|285.04|285.49|285.24|285.04|284.79|109
1664916600000|2022-10-04 20:50:00|285.29|284.99|285.19|284.89|285.34|285.04|285.04|284.79|24
1664916900000|2022-10-04 20:55:00|285.14|284.84|285.44|284.99|285.44|285.24|285.09|284.84|32
1664917200000|2022-10-04 21:00:00|285.49|284.94|285.54|284.84|285.54|284.94|285.49|284.84|0
1664917500000|2022-10-04 21:05:00||284.89||284.84||284.89||284.84|0
1664917800000|2022-10-04 21:10:00|285.49|285.09|285.59|284.99|285.59|285.09|285.49|284.89|2
1664918700000|2022-10-04 21:25:00|285.69|285.09|285.59|284.99|285.69|285.09|285.59|284.99|0
1664920800000|2022-10-04 22:00:00|285.49|284.89|285.29|284.69|285.59|284.99|285.19|284.59|0
1664921100000|2022-10-04 22:05:00|285.19|284.59|285.29|284.69|285.29|284.69|285.19|284.59|0
1664921400000|2022-10-04 22:10:00|285.39|284.79|285.29|284.69|285.39|284.79|285.29|284.69|0
1664921700000|2022-10-04 22:15:00|285.49|284.89|285.49|284.89|285.49|284.89|285.49|284.89|0
1664922000000|2022-10-04 22:20:00|285.39|284.79|285.49|284.89|285.49|284.89|285.39|284.79|0
1664922300000|2022-10-04 22:25:00|285.39|284.79|285.39|284.79|285.39|284.79|285.29|284.69|0
1664922600000|2022-10-04 22:30:00|285.29|284.69|285.29|284.69|285.29|284.69|285.19|284.59|0
1664922900000|2022-10-04 22:35:00|285.19|284.59|285.29|284.69|285.29|284.69|285.19|284.59|0
1664923200000|2022-10-04 22:40:00|285.39|284.79|285.29|284.69|285.39|284.79|285.29|284.69|0
1664923500000|2022-10-04 22:45:00|285.39|284.79|285.19|284.59|285.39|284.79|285.19|284.59|0
1664923800000|2022-10-04 22:50:00|285.29|284.69|285.29|284.69|285.39|284.79|285.19|284.59|0
1664924100000|2022-10-04 22:55:00|285.39|284.79|285.39|284.79|285.39|284.79|285.29|284.69|0
1664924400000|2022-10-04 23:00:00|285.29|284.69|285.3|284.7|285.4|284.8|285.29|284.69|0
1664924700000|2022-10-04 23:05:00|285.2|284.6|285.3|284.7|285.3|284.7|285.1|284.5|0
1664925000000|2022-10-04 23:10:00|285.4|284.8|285.4|284.8|285.4|284.8|285.3|284.7|0
1664925300000|2022-10-04 23:15:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|0
1664925600000|2022-10-04 23:20:00|285.2|284.6|285.3|284.7|285.3|284.7|285.2|284.6|0
1664925900000|2022-10-04 23:25:00|285.2|284.6|285.1|284.5|285.3|284.7|285.1|284.5|0
1664926200000|2022-10-04 23:30:00|285.2|284.6|285.3|284.7|285.3|284.7|285.1|284.5|0
1664926500000|2022-10-04 23:35:00|285.4|284.8|285.3|284.7|285.4|284.8|285.3|284.7|0
1664926800000|2022-10-04 23:40:00|285.4|284.8|285.3|284.7|285.4|284.8|285.3|284.7|0
1664927400000|2022-10-04 23:50:00|285.2|284.6|285.3|284.7|285.3|284.7|285.2|284.6|0
1664928000000|2022-10-05 00:00:00|285.2|284.6|285.2|284.6|285.3|284.7|285.1|284.5|0
1664928300000|2022-10-05 00:05:00|285.1|284.5|285|284.4|285.2|284.6|284.9|284.3|0
1664928600000|2022-10-05 00:10:00|285.1|284.5|285.1|284.5|285.1|284.5|285|284.4|0
1664928900000|2022-10-05 00:15:00|285|284.4|285.1|284.5|285.2|284.6|285|284.4|0
1664929200000|2022-10-05 00:20:00|285|284.4|285|284.4|285.1|284.5|285|284.4|0
1664929800000|2022-10-05 00:30:00|285.35|284.7|284.55|284.35|285.5|285.3|284.35|284.15|637
1664930100000|2022-10-05 00:35:00|284.65|284.45|284.6|284.45|284.7|284.5|284.3|284.15|349
1664930400000|2022-10-05 00:40:00|284.65|284.5|284.6|284.45|284.75|284.6|284.5|284.35|307
1664930700000|2022-10-05 00:45:00|284.55|284.4|284.35|284.2|284.7|284.55|284.2|284.05|249
1664931000000|2022-10-05 00:50:00|284.4|284.25|284.5|284.35|284.5|284.35|284.3|284.15|164
1664931300000|2022-10-05 00:55:00|284.6|284.4|285.15|285|285.2|285.05|284.6|284.4|331
1664931600000|2022-10-05 01:00:00|284.95|284.75|285.15|284.95|285.3|285.15|284.85|284.7|703
1664931900000|2022-10-05 01:05:00|285.1|284.85|284.9|284.75|285.1|284.95|284.6|284.45|542
1664932200000|2022-10-05 01:10:00|284.95|284.8|285.15|285|285.15|285|284.65|284.5|401
1664932500000|2022-10-05 01:15:00|285.1|284.95|285.65|285.5|285.7|285.55|285.1|284.95|604
1664932800000|2022-10-05 01:20:00|285.6|285.45|285.3|285.15|285.6|285.45|285.3|285.15|494
1664933100000|2022-10-05 01:25:00|285.35|285.2|285.8|285.65|285.9|285.75|285.35|285.2|482
1664933400000|2022-10-05 01:30:00|285.75|285.6|285.35|285.15|285.75|285.6|285.25|285.1|431
1664933700000|2022-10-05 01:35:00|285.3|285.2|285.3|285.1|285.55|285.4|285.2|285.05|412
1664934000000|2022-10-05 01:40:00|285.35|285.15|285.2|285.05|285.35|285.2|284.75|284.6|320
1664934300000|2022-10-05 01:45:00|285.15|285|284.85|284.7|285.15|285|284.8|284.65|214
1664934600000|2022-10-05 01:50:00|284.9|284.75|284.85|284.7|285.2|285|284.85|284.7|404
1664934900000|2022-10-05 01:55:00|284.9|284.75|285.1|284.95|285.2|285.05|284.9|284.75|295
1664935200000|2022-10-05 02:00:00|285.05|284.9|285.5|285.35|285.5|285.35|285|284.85|264
1664935500000|2022-10-05 02:05:00|285.45|285.3|285.2|285.05|285.55|285.4|285.2|285.05|184
1664935800000|2022-10-05 02:10:00|285.15|285|284.85|284.7|285.3|285.1|284.85|284.7|185
1664936100000|2022-10-05 02:15:00|284.9|284.65|285.05|284.9|285.05|284.9|284.8|284.65|138
1664936400000|2022-10-05 02:20:00|285.1|284.95|285|284.8|285.15|285|284.95|284.8|126
1664936700000|2022-10-05 02:25:00|284.95|284.85|285.1|284.95|285.15|285|284.95|284.8|95
1664937000000|2022-10-05 02:30:00|285.05|284.9|285.05|284.9|285.1|284.95|285|284.85|100
1664937300000|2022-10-05 02:35:00|285.1|284.95|285.1|284.95|285.2|285|285.1|284.95|82
1664937600000|2022-10-05 02:40:00|285.05|284.9|285|284.85|285.05|284.9|284.95|284.8|169
1664937900000|2022-10-05 02:45:00|284.95|284.8|285.05|284.9|285.15|285|284.9|284.75|169
1664938200000|2022-10-05 02:50:00|285|284.85|285.1|284.95|285.15|285|285|284.85|104
1664938500000|2022-10-05 02:55:00|285.05|284.9|284.9|284.7|285.05|284.9|284.85|284.65|130
1664938800000|2022-10-05 03:00:00|284.8|284.75|284.95|284.8|285|284.85|284.8|284.65|87
1664939100000|2022-10-05 03:05:00|285|284.85|284.8|284.65|285|284.85|284.75|284.6|156
1664939400000|2022-10-05 03:10:00|284.85|284.7|284.8|284.65|285|284.85|284.8|284.65|158
1664939700000|2022-10-05 03:15:00|284.85|284.6|284.5|284.35|284.85|284.6|284.5|284.35|161
1664940000000|2022-10-05 03:20:00|284.45|284.3|284.6|284.4|284.6|284.4|284.4|284.25|205
1664940300000|2022-10-05 03:25:00|284.65|284.45|284.95|284.8|284.95|284.8|284.6|284.45|82
1664940600000|2022-10-05 03:30:00|284.9|284.75|284.85|284.7|284.95|284.8|284.8|284.6|132
1664940900000|2022-10-05 03:35:00|284.8|284.65|284.9|284.75|284.95|284.8|284.8|284.65|76
1664941200000|2022-10-05 03:40:00|284.85|284.7|284.7|284.55|284.9|284.75|284.7|284.55|96
1664941500000|2022-10-05 03:45:00|284.75|284.6|284.95|284.8|284.95|284.8|284.75|284.6|89
1664941800000|2022-10-05 03:50:00|285|284.85|284.85|284.7|285|284.85|284.85|284.7|114
1664942100000|2022-10-05 03:55:00|284.8|284.65|285|284.85|285.1|284.95|284.8|284.65|185
1664942400000|2022-10-05 04:00:00|285.05|284.9|285.15|285|285.15|285|284.95|284.8|96
1664942700000|2022-10-05 04:05:00|285.1|284.95|285.25|285.1|285.25|285.1|285.1|284.95|85
1664943000000|2022-10-05 04:10:00|285.2|285.05|285.05|284.9|285.2|285.05|285.05|284.9|92
1664943300000|2022-10-05 04:15:00|285|284.85|285|284.85|285|284.85|285|284.85|36
1664943600000|2022-10-05 04:20:00|285.05|284.9|285|284.85|285.05|284.9|285|284.85|66
1664943900000|2022-10-05 04:25:00|285.05|284.9|285|284.85|285.05|284.9|285|284.85|76
1664944200000|2022-10-05 04:30:00|284.95|284.8|284.95|284.8|285|284.85|284.95|284.8|80
1664944500000|2022-10-05 04:35:00|284.9|284.75|284.85|284.7|284.9|284.75|284.85|284.7|64
1664944800000|2022-10-05 04:40:00|284.9|284.75|285|284.85|285|284.85|284.9|284.75|136
1664945100000|2022-10-05 04:45:00|284.95|284.8|285|284.85|285|284.85|284.95|284.8|136
1664945400000|2022-10-05 04:50:00|284.95|284.8|284.95|284.8|285|284.85|284.9|284.75|179
1664945700000|2022-10-05 04:55:00|285|284.85|284.9|284.75|285|284.85|284.9|284.75|97
1664946000000|2022-10-05 05:00:00|284.8|284.65|284.65|284.5|284.8|284.65|284.55|284.35|244
1664946300000|2022-10-05 05:05:00|284.6|284.45|284.65|284.5|284.75|284.6|284.6|284.45|164
1664946600000|2022-10-05 05:10:00|284.6|284.45|284.6|284.45|284.65|284.5|284.55|284.4|153
1664946900000|2022-10-05 05:15:00|284.55|284.4|284.7|284.55|284.8|284.65|284.55|284.4|240
1664947200000|2022-10-05 05:20:00|284.75|284.6|284.85|284.7|284.85|284.7|284.75|284.6|93
1664947500000|2022-10-05 05:25:00|284.9|284.75|284.8|284.65|284.95|284.8|284.8|284.65|200
1664947800000|2022-10-05 05:30:00|284.85|284.7|284.7|284.55|284.85|284.7|284.7|284.55|180
1664948100000|2022-10-05 05:35:00|284.75|284.6|284.75|284.6|284.75|284.6|284.7|284.55|146
1664948400000|2022-10-05 05:40:00|284.8|284.65|285|284.85|285|284.85|284.75|284.6|205
1664948700000|2022-10-05 05:45:00|285.05|284.9|284.9|284.75|285.05|284.9|284.85|284.7|197
1664949000000|2022-10-05 05:50:00|285|284.85|284.9|284.75|285.1|284.95|284.9|284.7|222
1664949300000|2022-10-05 05:55:00|284.85|284.7|285|284.85|285|284.85|284.85|284.7|124
1664949600000|2022-10-05 06:00:00|285.05|284.9|285.4|285.25|285.45|285.3|285.05|284.9|276
1664949900000|2022-10-05 06:05:00|285.35|285.2|285.4|285.25|285.45|285.3|285.25|285.1|212
1664950200000|2022-10-05 06:10:00|285.45|285.3|285.45|285.3|285.65|285.5|285.4|285.25|275
1664950500000|2022-10-05 06:15:00|285.5|285.35|285.65|285.5|285.65|285.5|285.45|285.3|361
1664950800000|2022-10-05 06:20:00|285.6|285.45|285.65|285.5|285.65|285.5|285.55|285.4|215
1664951100000|2022-10-05 06:25:00|285.6|285.45|285.75|285.6|285.8|285.65|285.6|285.45|167
1664951400000|2022-10-05 06:30:00|285.7|285.55|285.95|285.8|285.95|285.8|285.7|285.55|168
1664951700000|2022-10-05 06:35:00|286|285.85|285.9|285.75|286.1|285.95|285.9|285.7|402
1664952000000|2022-10-05 06:40:00|285.95|285.8|286|285.85|286.05|285.9|285.9|285.75|293
1664952300000|2022-10-05 06:45:00|286.05|285.9|286|285.8|286.1|285.95|286|285.8|297
1664952600000|2022-10-05 06:50:00|286.05|285.85|286.1|285.95|286.15|286|286.05|285.85|270
1664952900000|2022-10-05 06:55:00|286.15|286|286.15|286|286.2|286.05|286.05|285.9|285
1664953200000|2022-10-05 07:00:00|286.1|285.95|285.85|285.7|286.15|286|285.8|285.65|653
1664953500000|2022-10-05 07:05:00|285.9|285.75|285.95|285.8|286.1|285.95|285.9|285.75|448
1664953800000|2022-10-05 07:10:00|286|285.85|286.2|286.05|286.3|286.15|286|285.85|538
1664954100000|2022-10-05 07:15:00|286.25|286.1|286|285.85|286.35|286.15|286|285.85|308
1664954400000|2022-10-05 07:20:00|285.95|285.8|285.9|285.75|286.1|285.95|285.75|285.6|488
1664954700000|2022-10-05 07:25:00|285.95|285.7|285.9|285.75|286.1|285.95|285.85|285.7|375
1664955000000|2022-10-05 07:30:00|285.95|285.8|286.05|285.9|286.3|286.15|285.95|285.8|291
1664955300000|2022-10-05 07:35:00|286.1|285.95|286.1|285.95|286.3|286.15|286.05|285.9|274
1664955600000|2022-10-05 07:40:00|286.05|285.9|285.95|285.8|286.2|286.05|285.95|285.8|375
1664955900000|2022-10-05 07:45:00|285.9|285.75|285.9|285.75|286.1|285.95|285.9|285.75|303
1664956200000|2022-10-05 07:50:00|285.85|285.7|285.8|285.65|285.95|285.8|285.8|285.65|204
1664956500000|2022-10-05 07:55:00|285.75|285.6|285.65|285.5|285.75|285.6|285.6|285.45|368
1664956800000|2022-10-05 08:00:00|285.7|285.55|285.45|285.3|285.75|285.6|285.45|285.3|350
1664957100000|2022-10-05 08:05:00|285.5|285.35|285.3|285.15|285.5|285.35|285.15|285|295
1664957400000|2022-10-05 08:10:00|285.25|285.05|285.1|284.95|285.25|285.1|284.95|284.8|286
1664957700000|2022-10-05 08:15:00|285.15|285|284.9|284.7|285.25|285.1|284.8|284.65|320
1664958000000|2022-10-05 08:20:00|284.85|284.6|284.65|284.45|284.9|284.6|284.5|284.35|474
1664958300000|2022-10-05 08:25:00|284.6|284.5|284.8|284.6|284.8|284.65|284.55|284.4|297
1664958600000|2022-10-05 08:30:00|284.75|284.65|285|284.85|285.1|284.95|284.6|284.45|325
1664958900000|2022-10-05 08:35:00|285.05|284.8|285.3|285.1|285.3|285.15|285|284.8|208
1664959200000|2022-10-05 08:40:00|285.25|285.15|284.95|284.8|285.25|285.15|284.8|284.65|213
1664959500000|2022-10-05 08:45:00|285|284.85|284.75|284.6|285|284.85|284.7|284.55|236
1664959800000|2022-10-05 08:50:00|284.8|284.65|284.7|284.55|284.85|284.7|284.6|284.45|232
1664960100000|2022-10-05 08:55:00|284.65|284.5|285.15|284.95|285.2|285|284.55|284.4|767
1664960400000|2022-10-05 09:00:00|285.1|285|285|284.85|285.1|285|284.8|284.65|609
1664960700000|2022-10-05 09:05:00|285.05|284.8|284.75|284.55|285.05|284.9|284.65|284.5|274
1664961000000|2022-10-05 09:10:00|284.7|284.5|284.7|284.5|284.75|284.6|284.6|284.45|115
1664961300000|2022-10-05 09:15:00|284.65|284.55|284.6|284.45|284.7|284.55|284.6|284.4|86
1664961600000|2022-10-05 09:20:00|284.8|284.2|284.9|284.3|285|284.4|284.7|284.1|0
1664961900000|2022-10-05 09:25:00|284.8|284.2|284.9|284.3|284.9|284.3|284.7|284.1|3
1664962200000|2022-10-05 09:30:00|284.8|284.2|284.8|284.2|284.9|284.3|284.7|284.1|0
1664962500000|2022-10-05 09:35:00|284.7|284.1|284.6|284|284.8|284.2|284.6|284|0
1664962800000|2022-10-05 09:40:00|284.5|283.9|284.5|283.9|284.7|284.1|284.4|283.8|0
1664963100000|2022-10-05 09:45:00|284.4|283.8|284.3|283.7|284.5|283.9|284.3|283.7|0
1664963400000|2022-10-05 09:50:00|284.4|284.2|284.35|284.15|284.45|284.3|284.3|284.15|57
1664963700000|2022-10-05 09:55:00|284.3|284.2|284.45|284.3|284.55|284.35|284.3|284.15|19
1664964000000|2022-10-05 10:00:00|284.4|284.25|284.55|284.35|284.55|284.4|284.3|284.1|47
1664964300000|2022-10-05 10:05:00|284.5|284.4|284.5|284.3|284.55|284.4|284.5|284.3|0
1664964600000|2022-10-05 10:10:00|284.45|284.35|284.5|284.35|284.55|284.35|284.45|284.3|0
1664964900000|2022-10-05 10:15:00|284.55|284.4|284.4|284.2|284.55|284.4|284.3|284.15|14
1664965200000|2022-10-05 10:20:00|284.35|284.25|284.5|284.35|284.5|284.35|284.35|284.2|0
1664965500000|2022-10-05 10:25:00|284.55|284.4|284.65|284.45|284.65|284.45|284.5|284.3|16
1664965800000|2022-10-05 10:30:00|284.6|284.5|284.65|284.5|284.75|284.6|284.6|284.45|8
1664966100000|2022-10-05 10:35:00|284.6|284.45|284.6|284.4|284.6|284.5|284.55|284.35|5
1664966400000|2022-10-05 10:40:00|284.55|284.45|284.6|284.45|284.7|284.55|284.55|284.4|26
1664966700000|2022-10-05 10:45:00|284.65|284.5|284.65|284.45|284.7|284.5|284.55|284.4|12
1664967000000|2022-10-05 10:50:00|284.6|284.5|284.75|284.55|284.75|284.6|284.6|284.45|2
1664967300000|2022-10-05 10:55:00|284.8|284.6|284.85|284.7|284.85|284.7|284.75|284.55|6
1664967600000|2022-10-05 11:00:00|284.8|284.65|284.85|284.65|284.9|284.7|284.75|284.55|3
1664967900000|2022-10-05 11:05:00|284.9|284.7|284.8|284.65|284.9|284.7|284.8|284.6|2
1664968200000|2022-10-05 11:10:00|284.75|284.6|284.75|284.55|284.8|284.6|284.65|284.5|8
1664968500000|2022-10-05 11:15:00|284.7|284.6|284.75|284.55|284.85|284.65|284.7|284.55|1
1664968800000|2022-10-05 11:20:00|284.7|284.5|284.65|284.5|284.75|284.55|284.6|284.45|2
1664969100000|2022-10-05 11:25:00|284.7|284.55|284.85|284.65|284.85|284.65|284.7|284.55|4
1664969400000|2022-10-05 11:30:00|284.8|284.7|284.75|284.6|285|284.85|284.7|284.55|16
1664969700000|2022-10-05 11:35:00|284.7|284.55|284.55|284.4|284.75|284.6|284.5|284.35|16
1664970000000|2022-10-05 11:40:00|284.6|284.45|284.6|284.4|284.7|284.5|284.55|284.4|1
1664970300000|2022-10-05 11:45:00|284.65|284.45|284.6|284.4|284.65|284.5|284.55|284.35|2
1664970600000|2022-10-05 11:50:00|284.55|284.45|284.55|284.35|284.6|284.45|284.5|284.35|2
1664970900000|2022-10-05 11:55:00|284.5|284.3|284.7|284.5|284.7|284.55|284.45|284.3|25
1664971200000|2022-10-05 12:00:00|284.65|284.45|284.5|284.35|284.7|284.5|284.5|284.35|11
1664971500000|2022-10-05 12:05:00|284.55|284.4|284.45|284.25|284.6|284.45|284.4|284.25|27
1664971800000|2022-10-05 12:10:00|284.4|284.3|284.6|284.4|284.7|284.5|284.4|284.3|20
1664972100000|2022-10-05 12:15:00|284.55|284.35|284.6|284.4|284.7|284.5|284.35|284.15|6
1664972400000|2022-10-05 12:20:00|284.55|284.3|284.4|284.2|284.6|284.4|284.35|284.2|9
1664972700000|2022-10-05 12:25:00|284.35|284.25|284.6|284.4|284.6|284.45|284.25|284.05|57
1664973000000|2022-10-05 12:30:00|284.55|284.35|284.75|284.6|284.85|284.65|284.45|284.3|15
1664973300000|2022-10-05 12:35:00|284.7|284.55|284.8|284.65|284.85|284.7|284.7|284.55|17
1664973600000|2022-10-05 12:40:00|284.85|284.7|284.7|284.5|284.85|284.7|284.65|284.45|46
1664973900000|2022-10-05 12:45:00|284.65|284.45|284.55|284.35|284.7|284.5|284.5|284.35|16
1664974200000|2022-10-05 12:50:00|284.6|284.4|284.65|284.45|284.65|284.45|284.5|284.35|0
1664974500000|2022-10-05 12:55:00|284.7|284.5|284.75|284.6|284.75|284.6|284.55|284.35|86
1664974800000|2022-10-05 13:00:00|284.8|284.55|284.65|284.45|284.85|284.65|284.65|284.45|85
1664975100000|2022-10-05 13:05:00|284.6|284.5|284.4|284.25|284.65|284.5|284.35|284.15|33
1664975400000|2022-10-05 13:10:00|284.45|284.2|284.3|284.1|284.45|284.25|284.25|284.1|11
1664975700000|2022-10-05 13:15:00|284.25|284.05|284.3|284.1|284.35|284.2|284.2|284.05|8
1664976000000|2022-10-05 13:20:00|284.35|284.15|284.25|284.1|284.35|284.2|284.25|284.05|8
1664976300000|2022-10-05 13:25:00|284.2|284.05|284.3|284.15|284.35|284.2|284.2|284.05|19
1664976600000|2022-10-05 13:30:00|284.35|284.1|284.55|284.4|284.6|284.45|283.95|283.75|73
1664976900000|2022-10-05 13:35:00|284.6|284.35|284.6|284.4|284.9|284.75|284.5|284.35|31
1664977200000|2022-10-05 13:40:00|284.55|284.35|284.3|284.05|284.65|284.5|284.2|284|26
1664977500000|2022-10-05 13:45:00|284.25|284.1|284.45|284.25|284.65|284.5|284.2|284|26
1664977800000|2022-10-05 13:50:00|284.4|284.3|284.25|284.05|284.5|284.3|284.15|284|8
1664978100000|2022-10-05 13:55:00|284.3|284.1|284.65|284.35|284.65|284.35|284.25|284.05|4
1664978400000|2022-10-05 14:00:00|284.55|284.2|283.65|283.5|284.55|284.3|283.65|283.45|65
1664978700000|2022-10-05 14:05:00|283.6|283.45|283.55|283.35|283.75|283.55|283.45|283.25|80
1664979000000|2022-10-05 14:10:00|283.5|283.4|283.85|283.65|284.05|283.85|283.5|283.4|68
1664979300000|2022-10-05 14:15:00|283.8|283.6|283.35|283.15|283.8|283.6|283.3|283.15|49
1664979600000|2022-10-05 14:20:00|283.3|283.1|283|282.85|283.55|283.35|283|282.85|43
1664979900000|2022-10-05 14:25:00|283.05|282.8|283|282.85|283.1|282.95|282.9|282.75|36
1664980200000|2022-10-05 14:30:00|282.95|282.8|282.75|282.55|283.05|282.85|282.65|282.5|44
1664980500000|2022-10-05 14:35:00|282.7|282.5|283.1|282.9|283.1|282.95|282.7|282.5|2
1664980800000|2022-10-05 14:40:00|283.05|282.85|283.15|282.95|283.35|283.15|282.95|282.8|20
1664981100000|2022-10-05 14:45:00|283.1|283|283.3|283.15|283.3|283.15|283.05|282.85|50
1664981400000|2022-10-05 14:50:00|283.35|283.1|283.4|283.2|283.4|283.25|283.15|282.95|34
1664981700000|2022-10-05 14:55:00|283.35|283.15|283.2|283|283.4|283.15|283.05|282.9|9
1664982000000|2022-10-05 15:00:00|283.15|282.95|283.15|283|283.3|283.15|283.05|282.85|50
1664982300000|2022-10-05 15:05:00|283.1|282.95|283.3|283.15|283.3|283.15|283|282.8|26
1664982600000|2022-10-05 15:10:00|283.25|283.1|283.35|283.15|283.35|283.2|283.2|283|9
1664982900000|2022-10-05 15:15:00|283.3|283.2|283.45|283.3|283.5|283.3|283.25|283.1|40
1664983200000|2022-10-05 15:20:00|283.55|283.35|283.6|283.45|283.65|283.45|283.45|283.3|31
1664983500000|2022-10-05 15:25:00|283.65|283.5|283.85|283.65|283.85|283.65|283.5|283.35|55
1664983800000|2022-10-05 15:30:00|283.8|283.6|283.7|283.55|283.9|283.7|283.7|283.5|40
1664984100000|2022-10-05 15:35:00|283.75|283.6|284|283.85|284|283.85|283.75|283.55|43
1664984400000|2022-10-05 15:40:00|283.95|283.8|283.85|283.65|284|283.85|283.85|283.65|21
1664984700000|2022-10-05 15:45:00|283.8|283.7|283.7|283.55|283.95|283.75|283.7|283.55|1
1664985000000|2022-10-05 15:50:00|283.75|283.6|283.85|283.7|283.95|283.75|283.65|283.5|7
1664985300000|2022-10-05 15:55:00|283.9|283.75|283.85|283.65|283.95|283.75|283.7|283.55|12
1664985600000|2022-10-05 16:00:00|283.8|283.7|283.6|283.4|283.85|283.7|283.55|283.35|11
1664985900000|2022-10-05 16:05:00|283.7|283.45|284|283.8|284.15|284|283.7|283.4|28
1664986200000|2022-10-05 16:10:00|284.05|283.85|284.4|284.2|284.55|284.35|284|283.85|21
1664986500000|2022-10-05 16:15:00|284.45|284.25|284.55|284.35|284.65|284.5|284.35|284.2|16
1664986800000|2022-10-05 16:20:00|284.5|284.4|284.35|284.2|284.55|284.4|284.25|284.1|1
1664987100000|2022-10-05 16:25:00|284.4|284.15|284.1|283.9|284.4|284.2|284.05|283.85|3
1664987400000|2022-10-05 16:30:00|284.05|283.85|284.2|284|284.25|284.1|284|283.85|2
1664987700000|2022-10-05 16:35:00|284.15|284.05|284.25|284.05|284.3|284.1|284.1|283.9|3
1664988000000|2022-10-05 16:40:00|284.2|284|284.05|283.9|284.25|284|284.05|283.85|5
1664988300000|2022-10-05 16:45:00|284|283.85|284.5|284.35|284.5|284.35|283.95|283.75|7
1664988600000|2022-10-05 16:50:00|284.55|284.3|284.45|284.3|284.55|284.35|284.4|284.2|17
1664988900000|2022-10-05 16:55:00|284.5|284.25|284.3|284.15|284.5|284.3|284.3|284.15|10
1664989200000|2022-10-05 17:00:00|284.25|284.1|284.5|284.35|284.5|284.35|284.25|284.1|26
1664989500000|2022-10-05 17:05:00|284.55|284.4|284.65|284.5|284.9|284.7|284.55|284.4|54
1664989800000|2022-10-05 17:10:00|284.7|284.55|284.9|284.75|284.95|284.75|284.6|284.45|6
1664990100000|2022-10-05 17:15:00|284.95|284.8|285.1|284.95|285.1|284.95|284.9|284.75|40
1664990400000|2022-10-05 17:20:00|285.15|285|285.15|285|285.3|285.15|285.1|284.95|54
1664990700000|2022-10-05 17:25:00|285.2|285.05|285.1|284.95|285.2|285.05|285.05|284.9|12
1664991000000|2022-10-05 17:30:00|285.15|285|284.8|284.65|285.15|285|284.8|284.65|9
1664991300000|2022-10-05 17:35:00|284.75|284.6|284.95|284.8|284.95|284.8|284.7|284.55|7
1664991600000|2022-10-05 17:40:00|284.9|284.75|284.9|284.75|284.9|284.8|284.75|284.6|9
1664991900000|2022-10-05 17:45:00|284.85|284.7|285|284.8|285.05|284.9|284.85|284.7|26
1664992200000|2022-10-05 17:50:00|284.95|284.75|284.8|284.65|285|284.85|284.7|284.5|4
1664992500000|2022-10-05 17:55:00|284.85|284.6|284.7|284.5|284.85|284.7|284.65|284.5|33
1664992800000|2022-10-05 18:00:00|284.75|284.55|284.85|284.7|284.95|284.8|284.65|284.5|17
1664993100000|2022-10-05 18:05:00|284.9|284.75|284.75|284.55|284.9|284.75|284.7|284.5|15
1664993400000|2022-10-05 18:10:00|284.7|284.6|284.85|284.7|284.9|284.75|284.7|284.55|13
1664993700000|2022-10-05 18:15:00|284.8|284.65|284.95|284.75|285|284.8|284.75|284.6|5
1664994000000|2022-10-05 18:20:00|284.9|284.7|284.85|284.65|284.95|284.75|284.8|284.65|0
1664994300000|2022-10-05 18:25:00|284.9|284.7|284.95|284.75|285|284.85|284.7|284.55|34
1664994600000|2022-10-05 18:30:00|284.9|284.8|284.8|284.65|285|284.8|284.75|284.55|1
1664994900000|2022-10-05 18:35:00|284.85|284.6|285.05|284.85|285.1|284.9|284.85|284.6|3
1664995200000|2022-10-05 18:40:00|285|284.8|285.05|284.85|285.1|284.9|284.95|284.75|5
1664995500000|2022-10-05 18:45:00|285.1|284.9|285|284.8|285.1|284.95|284.95|284.8|21
1664995800000|2022-10-05 18:50:00|284.95|284.85|285.05|284.9|285.15|284.95|284.9|284.7|5
1664996100000|2022-10-05 18:55:00|285.1|284.95|285.25|285.05|285.25|285.1|285.05|284.9|5
1664996400000|2022-10-05 19:00:00|285.3|285.1|285.55|285.35|285.6|285.45|285.3|285.05|53
1664996700000|2022-10-05 19:05:00|285.5|285.3|285.6|285.4|285.6|285.45|285.45|285.25|9
1664997000000|2022-10-05 19:10:00|285.55|285.35|285.6|285.45|285.65|285.5|285.45|285.3|20
1664997300000|2022-10-05 19:15:00|285.55|285.4|285.7|285.55|285.8|285.6|285.5|285.35|72
1664997600000|2022-10-05 19:20:00|285.75|285.5|285.7|285.5|285.75|285.55|285.6|285.4|4
1664997900000|2022-10-05 19:25:00|285.65|285.45|285.45|285.25|285.7|285.45|285.4|285.25|2
1664998200000|2022-10-05 19:30:00|285.5|285.3|285.55|285.35|285.6|285.45|285.5|285.25|1
1664998500000|2022-10-05 19:35:00|285.5|285.3|285.45|285.25|285.65|285.45|285.45|285.25|2
1664998800000|2022-10-05 19:40:00|285.4|285.3|285.6|285.4|285.65|285.45|285.4|285.2|4
1664999100000|2022-10-05 19:45:00|285.55|285.45|285.4|285.2|285.6|285.45|285.4|285.2|3
1664999400000|2022-10-05 19:50:00|285.35|285.15|285.05|284.85|285.4|285.15|284.95|284.7|8
1664999700000|2022-10-05 19:55:00|285|284.8|285|284.8|285.1|284.95|284.85|284.7|12
1665000000000|2022-10-05 20:00:00|284.95|284.85|285.3|285.05|285.35|285.15|284.95|284.8|40
1665000300000|2022-10-05 20:05:00|285.25|285.1|285.35|285.2|285.35|285.2|285.25|285.05|2
1665000600000|2022-10-05 20:10:00||285.15||285.2||285.2||285.15|4
1665000900000|2022-10-05 20:15:00|285.4|285.15|285.4|285.25|285.45|285.25|285.4|285.15|2
1665001200000|2022-10-05 20:20:00|285.45|285.2|285.35|285.15|285.45|285.2|285.3|285.15|5
1665001500000|2022-10-05 20:25:00|285.3||285.35||285.35||285.3||0
1665001800000|2022-10-05 20:30:00|285.3||285.35||285.35||285.3||0
1665002100000|2022-10-05 20:35:00|285.3|285.2|285.35|285.15|285.35|285.2|285.3|285.15|2
1665002400000|2022-10-05 20:40:00|285.3|285.2|285.35|285.15|285.35|285.2|285.3|285.15|4
1665002700000|2022-10-05 20:45:00|285.4||285.35||285.4||285.3||1
1665003000000|2022-10-05 20:50:00|285.3||285.35||285.4||285.3||0
1665003300000|2022-10-05 20:55:00|285.3|285.1|285.3|285.1|285.35|285.15|285.25|285.05|2
1665003600000|2022-10-05 21:00:00|285.35|285.15|285.55|284.85|285.55|285.15|285.35|284.8|0
1665004200000|2022-10-05 21:10:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|0
1665005400000|2022-10-05 21:30:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1665006900000|2022-10-05 21:55:00|285.5|284.9|285.4|284.8|285.5|284.9|285.4|284.8|0
1665007200000|2022-10-05 22:00:00|285.5|284.9|285.4|284.8|285.5|284.9|285.3|284.7|0
1665007500000|2022-10-05 22:05:00|285.3|284.7|285.3|284.7|285.4|284.8|285.3|284.7|0
1665007800000|2022-10-05 22:10:00|285.4|284.8|285.3|284.7|285.4|284.8|285.3|284.7|0
1665008100000|2022-10-05 22:15:00|285.4|284.8|285.6|285|285.6|285|285.4|284.8|0
1665008400000|2022-10-05 22:20:00|285.5|284.9|285.63|285.03|285.63|285.03|285.4|284.8|0
1665008700000|2022-10-05 22:25:00|285.53|284.93|285.53|284.93|285.63|285.03|285.43|284.83|0
1665009000000|2022-10-05 22:30:00|285.43|284.83|285.53|284.93|285.53|284.93|285.43|284.83|0
1665009300000|2022-10-05 22:35:00|285.63|285.03|285.73|285.13|285.73|285.13|285.53|284.93|0
1665009600000|2022-10-05 22:40:00|285.63|285.03|285.73|285.13|285.73|285.13|285.63|285.03|0
1665010200000|2022-10-05 22:50:00|285.63|285.03|285.83|285.23|285.83|285.23|285.63|285.03|0
1665010500000|2022-10-05 22:55:00|285.73|285.13|285.83|285.23|285.83|285.23|285.73|285.13|0
1665010800000|2022-10-05 23:00:00|285.73|285.13|285.73|285.13|285.83|285.23|285.63|285.03|0
1665011100000|2022-10-05 23:05:00|285.63|285.03|285.63|285.03|285.73|285.13|285.63|285.03|0
1665011400000|2022-10-05 23:10:00|285.73|285.13|285.73|285.13|285.83|285.23|285.63|285.03|0
1665011700000|2022-10-05 23:15:00|285.83|285.23|285.93|285.33|285.93|285.33|285.83|285.23|0
1665012000000|2022-10-05 23:20:00|285.83|285.23|286.03|285.43|286.03|285.43|285.83|285.23|0
1665012300000|2022-10-05 23:25:00|285.93|285.33|285.93|285.33|286.03|285.43|285.83|285.23|0
1665012600000|2022-10-05 23:30:00|285.83|285.23|285.93|285.33|285.93|285.33|285.83|285.23|0
1665012900000|2022-10-05 23:35:00|286.03|285.43|286.03|285.43|286.03|285.43|285.93|285.33|0
1665013200000|2022-10-05 23:40:00|286.13|285.53|286.13|285.53|286.13|285.53|286.03|285.43|0
1665013500000|2022-10-05 23:45:00|286.23|285.63|286.23|285.63|286.23|285.63|286.13|285.53|0
1665013800000|2022-10-05 23:50:00|286.13|285.53|286.43|285.83|286.53|285.93|286.13|285.53|0
1665014100000|2022-10-05 23:55:00|286.33|285.73|286.43|285.83|286.53|285.93|286.33|285.73|0
1665014400000|2022-10-06 00:00:00|286.33|285.73|286.43|285.83|286.43|285.83|286.33|285.73|0
1665014700000|2022-10-06 00:05:00|286.33|285.73|286.33|285.73|286.43|285.83|286.23|285.63|0
1665015000000|2022-10-06 00:10:00|286.23|285.63|286.63|286.03|286.73|286.13|286.23|285.63|0
1665015300000|2022-10-06 00:15:00|286.53|285.93|286.83|286.23|286.83|286.23|286.53|285.93|0
1665015600000|2022-10-06 00:20:00|286.73|286.13|286.73|286.13|286.83|286.23|286.63|286.03|0
1665015900000|2022-10-06 00:25:00|286.63|286.03|286.83|286.23|286.83|286.23|286.63|286.03|0
1665016200000|2022-10-06 00:30:00|287.13|286.83|287.38|287.23|288.03|287.68|287.08|286.83|743
1665016500000|2022-10-06 00:35:00|287.43|287.18|287.33|287.13|287.43|287.28|287.23|287.08|256
1665016800000|2022-10-06 00:40:00|287.28|287.18|287.23|287.03|287.38|287.23|287.18|287.03|231
1665017100000|2022-10-06 00:45:00|287.28|287.08|286.93|286.78|287.38|287.23|286.93|286.78|156
1665017400000|2022-10-06 00:50:00|286.88|286.73|286.93|286.78|286.98|286.83|286.78|286.63|104
1665017700000|2022-10-06 00:55:00|286.88|286.73|286.68|286.53|286.88|286.73|286.43|286.28|177
1665018000000|2022-10-06 01:00:00|286.48|286.48|285.98|285.83|286.78|286.63|285.98|285.78|496
1665018300000|2022-10-06 01:05:00|285.93|285.78|286.58|286.43|286.58|286.43|285.83|285.68|396
1665018600000|2022-10-06 01:10:00|286.53|286.38|285.73|285.58|286.53|286.38|285.73|285.58|304
1665018900000|2022-10-06 01:15:00|285.68|285.53|285.88|285.68|285.98|285.83|285.63|285.48|350
1665019200000|2022-10-06 01:20:00|285.83|285.73|285.53|285.38|285.98|285.83|285.53|285.38|357
1665019500000|2022-10-06 01:25:00|285.58|285.43|285.48|285.33|285.83|285.68|285.43|285.28|158
1665019800000|2022-10-06 01:30:00|285.53|285.38|285.63|285.48|285.78|285.63|285.53|285.38|198
1665020100000|2022-10-06 01:35:00|285.58|285.43|285.68|285.53|285.78|285.63|285.43|285.28|257
1665020400000|2022-10-06 01:40:00|285.63|285.48|286.08|285.88|286.13|285.98|285.63|285.48|164
1665020700000|2022-10-06 01:45:00|286.03|285.93|285.93|285.78|286.08|285.93|285.83|285.63|167
1665021000000|2022-10-06 01:50:00|285.88|285.73|285.83|285.68|285.98|285.83|285.78|285.63|124
1665021300000|2022-10-06 01:55:00|285.78|285.63|285.98|285.83|286.03|285.88|285.78|285.63|137
1665021600000|2022-10-06 02:00:00|286.03|285.88|285.93|285.73|286.38|286.23|285.88|285.73|225
1665021900000|2022-10-06 02:05:00|285.88|285.78|285.63|285.48|285.98|285.83|285.63|285.48|85
1665022200000|2022-10-06 02:10:00|285.68|285.53|285.78|285.63|285.83|285.68|285.58|285.38|93
1665022500000|2022-10-06 02:15:00|285.73|285.58|285.78|285.63|285.88|285.68|285.68|285.48|137
1665022800000|2022-10-06 02:20:00|285.83|285.68|285.88|285.73|285.98|285.83|285.83|285.68|117
1665023100000|2022-10-06 02:25:00|285.93|285.78|285.93|285.78|286.03|285.88|285.88|285.73|140
1665023400000|2022-10-06 02:30:00|285.98|285.83|285.83|285.68|286.03|285.88|285.83|285.63|137
1665023700000|2022-10-06 02:35:00|285.78|285.63|285.73|285.58|285.78|285.63|285.63|285.48|88
1665024000000|2022-10-06 02:40:00|285.78|285.63|285.88|285.73|285.93|285.78|285.73|285.58|83
1665024300000|2022-10-06 02:45:00|285.83|285.68|285.98|285.83|285.98|285.83|285.83|285.68|246
1665024600000|2022-10-06 02:50:00|285.93|285.78|285.93|285.78|285.98|285.83|285.88|285.73|143
1665024900000|2022-10-06 02:55:00|285.98|285.83|286.08|285.93|286.08|285.93|285.93|285.73|91
1665025200000|2022-10-06 03:00:00|286.13|285.98|286.13|285.98|286.28|286.13|286.13|285.98|145
1665025500000|2022-10-06 03:05:00|286.18|286.03|286.13|285.98|286.28|286.13|286.13|285.98|299
1665025800000|2022-10-06 03:10:00|286.08|285.93|286.08|285.93|286.08|285.93|285.93|285.78|92
1665026100000|2022-10-06 03:15:00|286.13|285.98|286.13|285.93|286.13|285.98|286.03|285.88|88
1665026400000|2022-10-06 03:20:00|286.18|285.98|286.28|286.13|286.28|286.13|286.18|285.98|37
1665026700000|2022-10-06 03:25:00|286.33|286.18|286.33|286.18|286.38|286.23|286.33|286.18|44
1665027000000|2022-10-06 03:30:00|286.38|286.23|286.23|286.08|286.38|286.23|286.23|286.08|130
1665027300000|2022-10-06 03:35:00|286.28|286.13|286.23|286.03|286.28|286.13|286.18|286.03|71
1665027600000|2022-10-06 03:40:00|286.18|286.08|286.13|285.98|286.23|286.08|286.13|285.98|66
1665027900000|2022-10-06 03:45:00|286.08|285.93|285.98|285.83|286.13|285.98|285.98|285.78|91
1665028200000|2022-10-06 03:50:00|286.03|285.88|286.18|286.03|286.18|286.03|285.98|285.83|48
1665028500000|2022-10-06 03:55:00|286.23|286.08|286.13|285.98|286.23|286.08|286.13|285.98|53
1665028800000|2022-10-06 04:00:00|286.08|285.93|286.13|285.98|286.13|285.98|286.03|285.88|52
1665029100000|2022-10-06 04:05:00|286.08|285.93|286.08|285.93|286.08|285.93|286.03|285.88|45
1665029400000|2022-10-06 04:10:00|286.13|285.98|286.03|285.88|286.13|285.98|285.98|285.83|41
1665029700000|2022-10-06 04:15:00|285.98|285.83|286.08|285.93|286.08|285.93|285.93|285.78|81
1665030000000|2022-10-06 04:20:00|286.13|285.98|286.08|285.93|286.13|285.98|286.08|285.93|43
1665030300000|2022-10-06 04:25:00|286.13|285.98|286.18|286.03|286.18|286.03|286.08|285.93|56
1665030600000|2022-10-06 04:30:00|286.13|285.98|286.18|286.03|286.18|286.03|286.13|285.98|49
1665030900000|2022-10-06 04:35:00|286.13|285.98|286.13|285.98|286.13|285.98|286.13|285.98|24
1665031200000|2022-10-06 04:40:00|286.18|286.03|286.13|285.98|286.18|286.03|286.13|285.98|32
1665031500000|2022-10-06 04:45:00|286.18|286.03|286.13|285.98|286.18|286.03|286.13|285.98|73
1665031800000|2022-10-06 04:50:00|286.18|285.93|286.18|286.03|286.18|286.03|286.18|285.93|72
1665032100000|2022-10-06 04:55:00|286.23|286.08|286.13|285.98|286.23|286.08|286.13|285.98|118
1665032400000|2022-10-06 05:00:00|286.18|286.03|285.73|285.58|286.18|286.03|285.73|285.58|167
1665032700000|2022-10-06 05:05:00|285.78|285.63|285.83|285.68|285.83|285.68|285.73|285.53|249
1665033000000|2022-10-06 05:10:00|285.88|285.73|285.88|285.73|285.98|285.83|285.83|285.68|97
1665033300000|2022-10-06 05:15:00|285.83|285.68|286.03|285.83|286.03|285.88|285.83|285.68|177
1665033600000|2022-10-06 05:20:00|286.08|285.88|285.93|285.78|286.13|285.98|285.88|285.73|135
1665033900000|2022-10-06 05:25:00|285.98|285.83|286.03|285.88|286.03|285.88|285.88|285.73|72
1665034200000|2022-10-06 05:30:00|286.08|285.93|285.98|285.83|286.08|285.93|285.93|285.78|87
1665034500000|2022-10-06 05:35:00|286.03|285.88|286.08|285.93|286.08|285.93|285.98|285.83|85
1665034800000|2022-10-06 05:40:00|286.03|285.88|285.98|285.83|286.08|285.93|285.93|285.78|88
1665035100000|2022-10-06 05:45:00|285.93|285.78|285.93|285.78|285.93|285.78|285.93|285.78|30
1665035400000|2022-10-06 05:50:00|285.88|285.73|285.83|285.68|285.93|285.78|285.83|285.68|107
1665035700000|2022-10-06 05:55:00|285.78|285.63|285.73|285.58|285.78|285.63|285.68|285.53|141
1665036000000|2022-10-06 06:00:00|285.68|285.53|285.53|285.38|285.68|285.53|285.53|285.38|111
1665036300000|2022-10-06 06:05:00|285.58|285.43|285.58|285.43|285.68|285.53|285.48|285.33|113
1665036600000|2022-10-06 06:10:00|285.53|285.38|285.48|285.33|285.53|285.38|285.43|285.28|100
1665036900000|2022-10-06 06:15:00|285.43|285.28|285.43|285.28|285.53|285.33|285.33|285.18|147
1665037200000|2022-10-06 06:20:00|285.48|285.33|285.43|285.28|285.58|285.43|285.43|285.28|134
1665037500000|2022-10-06 06:25:00|285.38|285.23|285.38|285.23|285.43|285.28|285.28|285.13|111
1665037800000|2022-10-06 06:30:00|285.43|285.28|285.43|285.28|285.48|285.33|285.38|285.23|84
1665038100000|2022-10-06 06:35:00|285.38|285.23|285.33|285.18|285.43|285.28|285.28|285.13|120
1665038400000|2022-10-06 06:40:00|285.38|285.23|285.53|285.38|285.58|285.43|285.33|285.18|50
1665038700000|2022-10-06 06:45:00|285.48|285.33|285.48|285.33|285.53|285.38|285.43|285.28|106
1665039000000|2022-10-06 06:50:00|285.43|285.28|285.48|285.33|285.48|285.33|285.38|285.23|88
1665039300000|2022-10-06 06:55:00|285.43|285.28|285.03|284.88|285.58|285.43|284.93|284.78|201
1665039600000|2022-10-06 07:00:00|284.98|284.83|285.23|285.08|285.33|285.18|284.78|284.63|402
1665039900000|2022-10-06 07:05:00|285.28|285.13|285.38|285.23|285.48|285.33|285.03|284.88|211
1665040200000|2022-10-06 07:10:00|285.43|285.28|285.58|285.43|285.68|285.53|285.33|285.18|179
1665040500000|2022-10-06 07:15:00|285.63|285.48|285.63|285.48|285.78|285.63|285.63|285.43|228
1665040800000|2022-10-06 07:20:00|285.58|285.43|285.43|285.28|285.78|285.63|285.38|285.23|309
1665041100000|2022-10-06 07:25:00|285.48|285.33|285.78|285.63|285.83|285.68|285.33|285.13|359
1665041400000|2022-10-06 07:30:00|285.73|285.58|285.53|285.38|285.78|285.63|285.43|285.28|224
1665041700000|2022-10-06 07:35:00|285.48|285.33|285.43|285.28|285.53|285.38|285.38|285.18|155
1665042000000|2022-10-06 07:40:00|285.48|285.33|285.38|285.23|285.63|285.43|285.38|285.23|224
1665042300000|2022-10-06 07:45:00|285.33|285.18|285.53|285.38|285.53|285.38|285.08|284.88|164
1665042600000|2022-10-06 07:50:00|285.48|285.28|285.48|285.33|285.48|285.33|285.18|285.03|169
1665042900000|2022-10-06 07:55:00|285.53|285.38|285.33|285.18|285.58|285.43|285.33|285.18|159
1665043200000|2022-10-06 08:00:00|285.28|285.13|285.33|285.18|285.43|285.28|285.23|285.08|217
1665043500000|2022-10-06 08:05:00|285.28|285.13|285.23|285.08|285.58|285.38|285.23|285.08|131
1665043800000|2022-10-06 08:10:00|285.18|285.03|285.23|285.08|285.28|285.13|285.03|284.83|174
1665044100000|2022-10-06 08:15:00|285.28|285.13|285.38|285.23|285.53|285.38|285.28|285.13|166
1665044400000|2022-10-06 08:20:00|285.33|285.18|285.03|284.88|285.38|285.23|285.03|284.88|177
1665044700000|2022-10-06 08:25:00|284.98|284.83|285.13|284.98|285.18|285.03|284.98|284.83|183
1665045000000|2022-10-06 08:30:00|285.18|285.03|285.03|284.88|285.18|285.03|284.98|284.83|160
1665045300000|2022-10-06 08:35:00|285.08|284.93|284.98|284.83|285.18|285.03|284.93|284.78|194
1665045600000|2022-10-06 08:40:00|285.03|284.88|284.83|284.68|285.03|284.88|284.78|284.58|228
1665045900000|2022-10-06 08:45:00|284.78|284.63|284.88|284.73|284.98|284.83|284.78|284.63|241
1665046200000|2022-10-06 08:50:00|284.83|284.68|284.83|284.63|284.83|284.68|284.68|284.53|315
1665046500000|2022-10-06 08:55:00|284.78|284.68|284.53|284.38|284.78|284.68|284.38|284.23|553
1665046800000|2022-10-06 09:00:00|284.63|284.43|284.63|284.43|284.68|284.53|284.38|284.23|510
1665047100000|2022-10-06 09:05:00|284.58|284.48|284.78|284.63|284.78|284.63|284.53|284.38|212
1665047400000|2022-10-06 09:10:00|284.73|284.58|284.68|284.48|284.78|284.63|284.63|284.43|69
1665047700000|2022-10-06 09:15:00|284.63|284.53|284.63|284.48|284.78|284.58|284.48|284.33|66
1665048000000|2022-10-06 09:20:00|284.83|284.23|284.93|284.33|285.03|284.43|284.83|284.23|0
1665048300000|2022-10-06 09:25:00|284.83|284.23|284.93|284.33|285.03|284.43|284.83|284.23|25
1665048600000|2022-10-06 09:30:00|285.03|284.43|284.93|284.33|285.03|284.43|284.83|284.23|0
1665048900000|2022-10-06 09:35:00|284.83|284.23|284.83|284.23|284.83|284.23|284.73|284.13|0
1665049200000|2022-10-06 09:40:00|284.73|284.13|284.73|284.13|284.73|284.13|284.73|284.13|0
1665049500000|2022-10-06 09:45:00|284.63|284.03|284.63|284.03|284.73|284.13|284.53|283.93|0
1665049800000|2022-10-06 09:50:00|284.58|284.38|284.48|284.28|284.63|284.43|284.43|284.28|85
1665050100000|2022-10-06 09:55:00|284.43|284.33|284.13|283.93|284.48|284.33|284.03|283.88|75
1665050400000|2022-10-06 10:00:00|284.08|283.98|283.98|283.83|284.13|283.98|283.93|283.73|17
1665050700000|2022-10-06 10:05:00|284.03|283.88|283.88|283.68|284.08|283.88|283.78|283.63|23
1665051000000|2022-10-06 10:10:00|283.83|283.73|283.98|283.78|284.03|283.88|283.83|283.68|12
1665051300000|2022-10-06 10:15:00|283.93|283.83|283.83|283.68|284.03|283.83|283.83|283.68|19
1665051600000|2022-10-06 10:20:00|283.88|283.73|283.88|283.68|283.98|283.83|283.83|283.68|26
1665051900000|2022-10-06 10:25:00|283.83|283.73|283.78|283.58|283.88|283.73|283.73|283.58|33
1665052200000|2022-10-06 10:30:00|283.73|283.63|283.88|283.73|283.88|283.73|283.73|283.58|36
1665052500000|2022-10-06 10:35:00|283.98|283.78|283.83|283.68|283.98|283.78|283.83|283.63|53
1665052800000|2022-10-06 10:40:00|283.88|283.73|283.83|283.63|283.88|283.73|283.78|283.63|14
1665053100000|2022-10-06 10:45:00|283.78|283.58|283.83|283.68|283.88|283.73|283.73|283.58|10
1665053400000|2022-10-06 10:50:00|283.88|283.63|283.83|283.68|283.88|283.68|283.73|283.58|16
1665053700000|2022-10-06 10:55:00|283.88|283.73|283.88|283.68|283.93|283.73|283.73|283.58|20
1665054000000|2022-10-06 11:00:00|283.93|283.73|284.23|284.08|284.23|284.08|283.93|283.73|31
1665054300000|2022-10-06 11:05:00|284.18|284.03|284.13|283.98|284.23|284.03|284.08|283.88|43
1665054600000|2022-10-06 11:10:00|284.18|284.03|284.08|283.93|284.23|284.03|284.08|283.88|19
1665054900000|2022-10-06 11:15:00|284.13|283.98|284.13|283.93|284.18|284.03|283.98|283.83|44
1665055200000|2022-10-06 11:20:00|284.08|283.98|284.03|283.88|284.13|283.98|283.98|283.83|23
1665055500000|2022-10-06 11:25:00|284.08|283.93|284.03|283.88|284.08|283.93|283.98|283.83|42
1665055800000|2022-10-06 11:30:00|284.08|283.93|284.28|284.13|284.38|284.18|284.03|283.88|9
1665056100000|2022-10-06 11:35:00|284.23|284.08|284.23|284.03|284.28|284.13|284.18|283.98|14
1665056400000|2022-10-06 11:40:00|284.18|284.08|284.18|284.03|284.23|284.08|284.13|283.98|11
1665056700000|2022-10-06 11:45:00|284.13|283.98|284.13|283.98|284.18|284.03|284.08|283.88|49
1665057000000|2022-10-06 11:50:00|284.08|283.93|284.18|283.98|284.18|284.03|284.08|283.93|32
1665057300000|2022-10-06 11:55:00|284.13|284.03|284.23|284.03|284.28|284.08|284.13|283.98|15
1665057600000|2022-10-06 12:00:00|284.18|283.98|284.18|284.03|284.23|284.08|284.13|283.98|32
1665057900000|2022-10-06 12:05:00|284.13|283.98|284.08|283.93|284.18|284.03|284.08|283.88|37
1665058200000|2022-10-06 12:10:00|284.13|283.98|284.38|284.23|284.38|284.23|284.08|283.93|30
1665058500000|2022-10-06 12:15:00|284.33|284.18|284.38|284.18|284.38|284.23|284.28|284.13|23
1665058800000|2022-10-06 12:20:00|284.33|284.23|284.38|284.23|284.48|284.28|284.33|284.18|18
1665059100000|2022-10-06 12:25:00|284.33|284.18|284.33|284.18|284.33|284.18|284.28|284.13|28
1665059400000|2022-10-06 12:30:00|284.48|284.23|284.73|284.58|284.88|284.68|284.38|284.18|55
1665059700000|2022-10-06 12:35:00|284.78|284.63|284.83|284.68|284.83|284.68|284.68|284.53|47
1665060000000|2022-10-06 12:40:00|284.78|284.63|284.73|284.53|284.88|284.73|284.68|284.53|14
1665060300000|2022-10-06 12:45:00|284.68|284.58|284.43|284.28|284.73|284.58|284.43|284.28|15
1665060600000|2022-10-06 12:50:00|284.48|284.33|284.43|284.28|284.48|284.33|284.28|284.13|26
1665060900000|2022-10-06 12:55:00|284.48|284.33|284.53|284.38|284.53|284.38|284.38|284.23|13
1665061200000|2022-10-06 13:00:00|284.48|284.33|284.38|284.18|284.53|284.38|284.33|284.13|29
1665061500000|2022-10-06 13:05:00|284.33|284.23|284.43|284.28|284.48|284.33|284.23|284.08|23
1665061800000|2022-10-06 13:10:00|284.38|284.23|284.58|284.38|284.58|284.38|284.28|284.13|20
1665062100000|2022-10-06 13:15:00|284.53|284.33|284.58|284.43|284.58|284.43|284.48|284.33|46
1665062400000|2022-10-06 13:20:00|284.53|284.38|284.43|284.28|284.58|284.43|284.33|284.18|29
1665062700000|2022-10-06 13:25:00|284.38|284.23|284.48|284.33|284.53|284.38|284.33|284.18|85
1665063000000|2022-10-06 13:30:00|284.53|284.38|284.78|284.58|284.93|284.73|284.43|284.23|155
1665063300000|2022-10-06 13:35:00|284.73|284.63|284.88|284.68|284.93|284.78|284.63|284.48|53
1665063600000|2022-10-06 13:40:00|284.83|284.73|285.28|285.13|285.53|285.38|284.83|284.68|106
1665063900000|2022-10-06 13:45:00|285.23|285.08|284.83|284.63|285.38|285.18|284.68|284.53|84
1665064200000|2022-10-06 13:50:00|284.78|284.68|284.98|284.78|285.08|284.88|284.68|284.48|48
1665064500000|2022-10-06 13:55:00|284.93|284.73|284.48|284.28|284.98|284.73|284.33|284.18|91
1665064800000|2022-10-06 14:00:00|284.43|284.33|284.13|283.98|284.48|284.33|283.88|283.68|138
1665065100000|2022-10-06 14:05:00|284.08|283.93|284.13|283.98|284.18|283.98|283.78|283.58|139
1665065400000|2022-10-06 14:10:00|284.18|283.93|283.98|283.78|284.18|283.98|283.78|283.58|70
1665065700000|2022-10-06 14:15:00|283.93|283.83|284.28|284.08|284.33|284.18|283.93|283.78|66
1665066000000|2022-10-06 14:20:00|284.33|284.13|284.13|283.98|284.38|284.18|283.98|283.78|16
1665066300000|2022-10-06 14:25:00|284.18|283.93|283.83|283.63|284.28|284.13|283.83|283.63|35
1665066600000|2022-10-06 14:30:00|283.78|283.58|283.83|283.68|284.18|284.03|283.73|283.58|49
1665066900000|2022-10-06 14:35:00|283.88|283.63|284.28|284.08|284.33|284.18|283.78|283.63|106
1665067200000|2022-10-06 14:40:00|284.23|284.03|284.48|284.28|284.53|284.33|284.23|284.03|27
1665067500000|2022-10-06 14:45:00|284.43|284.23|284.78|284.58|284.78|284.63|284.23|284.08|25
1665067800000|2022-10-06 14:50:00|284.73|284.63|284.88|284.73|284.93|284.73|284.63|284.48|48
1665068100000|2022-10-06 14:55:00|284.93|284.68|285.03|284.88|285.08|284.88|284.78|284.58|18
1665068400000|2022-10-06 15:00:00|284.98|284.83|284.68|284.48|285.08|284.93|284.58|284.43|28
1665068700000|2022-10-06 15:05:00|284.73|284.53|284.93|284.73|285.08|284.93|284.73|284.53|45
1665069000000|2022-10-06 15:10:00|284.88|284.78|284.68|284.48|284.93|284.78|284.63|284.48|7
1665069300000|2022-10-06 15:15:00|284.73|284.53|285.13|284.93|285.13|284.98|284.68|284.48|36
1665069600000|2022-10-06 15:20:00|285.08|284.98|285.58|285.38|285.58|285.38|285.08|284.93|144
1665069900000|2022-10-06 15:25:00|285.53|285.43|285.63|285.48|285.68|285.53|285.38|285.18|209
1665070200000|2022-10-06 15:30:00|285.58|285.43|285.23|285.03|285.58|285.43|285.23|285.03|28
1665070500000|2022-10-06 15:35:00|285.28|285.08|285.08|284.88|285.38|285.23|284.98|284.78|33
1665070800000|2022-10-06 15:40:00|285.03|284.83|285.08|284.88|285.23|284.98|284.98|284.83|3
1665071100000|2022-10-06 15:45:00|285.13|284.93|285.48|285.33|285.53|285.33|285.13|284.88|42
1665071400000|2022-10-06 15:50:00|285.53|285.28|285.38|285.23|285.63|285.43|285.33|285.18|24
1665071700000|2022-10-06 15:55:00|285.33|285.18|284.78|284.58|285.48|285.28|284.78|284.58|17
1665072000000|2022-10-06 16:00:00|284.73|284.63|284.88|284.68|285.08|284.88|284.73|284.63|32
1665072300000|2022-10-06 16:05:00|284.83|284.63|284.88|284.68|284.93|284.78|284.73|284.58|41
1665072600000|2022-10-06 16:10:00|284.93|284.73|284.73|284.53|284.93|284.78|284.63|284.48|37
1665072900000|2022-10-06 16:15:00|284.78|284.58|284.73|284.58|284.83|284.63|284.63|284.48|35
1665073200000|2022-10-06 16:20:00|284.78|284.63|284.98|284.78|284.98|284.83|284.68|284.53|79
1665073500000|2022-10-06 16:25:00|285.03|284.83|285.18|284.98|285.18|285.03|284.98|284.78|30
1665073800000|2022-10-06 16:30:00|285.13|285.03|285.18|284.98|285.23|285.03|284.98|284.83|28
1665074100000|2022-10-06 16:35:00|285.13|285.03|285.28|285.08|285.28|285.13|285.13|284.93|30
1665074400000|2022-10-06 16:40:00|285.23|285.03|285.38|285.23|285.48|285.33|285.18|285.03|9
1665074700000|2022-10-06 16:45:00|285.43|285.18|285.53|285.33|285.63|285.48|285.43|285.18|30
1665075000000|2022-10-06 16:50:00|285.48|285.28|285.38|285.18|285.53|285.33|285.33|285.13|10
1665075300000|2022-10-06 16:55:00|285.43|285.23|285.38|285.23|285.48|285.28|285.28|285.08|23
1665075600000|2022-10-06 17:00:00|285.43|285.28|285.23|285.08|285.48|285.28|285.18|284.98|8
1665075900000|2022-10-06 17:05:00|285.28|285.03|285.23|285.03|285.33|285.18|285.08|284.93|48
1665076200000|2022-10-06 17:10:00|285.18|285.08|285.63|285.48|285.68|285.48|285.18|285.03|25
1665076500000|2022-10-06 17:15:00|285.68|285.53|285.63|285.43|285.73|285.58|285.58|285.38|24
1665076800000|2022-10-06 17:20:00|285.68|285.48|285.63|285.43|285.78|285.58|285.58|285.43|4
1665077100000|2022-10-06 17:25:00|285.68|285.48|285.68|285.48|285.68|285.48|285.48|285.33|11
1665077400000|2022-10-06 17:30:00|285.63|285.43|285.43|285.23|285.68|285.48|285.38|285.18|1
1665077700000|2022-10-06 17:35:00|285.38|285.28|285.33|285.18|285.43|285.28|285.28|285.13|8
1665078000000|2022-10-06 17:40:00|285.38|285.23|285.48|285.28|285.48|285.33|285.38|285.18|4
1665078300000|2022-10-06 17:45:00|285.43|285.33|285.58|285.38|285.58|285.43|285.43|285.28|29
1665078600000|2022-10-06 17:50:00|285.53|285.43|285.58|285.43|285.63|285.43|285.48|285.33|15
1665078900000|2022-10-06 17:55:00|285.63|285.38|285.63|285.43|285.73|285.53|285.58|285.38|8
1665079200000|2022-10-06 18:00:00|285.58|285.38|285.28|285.13|285.63|285.48|285.28|285.13|7
1665079500000|2022-10-06 18:05:00|285.23|285.08|285.33|285.13|285.33|285.13|285.23|285.03|12
1665079800000|2022-10-06 18:10:00|285.28|285.18|285.38|285.18|285.38|285.23|285.23|285.08|2
1665080100000|2022-10-06 18:15:00|285.33|285.13|285.18|285.03|285.38|285.18|285.13|284.98|6
1665080400000|2022-10-06 18:20:00|285.23|285.08|285.33|285.13|285.33|285.18|285.18|285.08|2
1665080700000|2022-10-06 18:25:00|285.28|285.18|285.23|285.03|285.38|285.18|285.13|284.98|18
1665081000000|2022-10-06 18:30:00|285.28|285.08|285.13|284.98|285.43|285.23|285.08|284.93|5
1665081300000|2022-10-06 18:35:00|285.18|284.93|285.08|284.93|285.33|285.13|285.08|284.93|6
1665081600000|2022-10-06 18:40:00|285.13|284.98|285.13|284.93|285.23|285.08|285.03|284.88|15
1665081900000|2022-10-06 18:45:00|285.08|284.88|284.73|284.58|285.13|284.88|284.73|284.58|18
1665082200000|2022-10-06 18:50:00|284.78|284.53|284.73|284.53|284.78|284.58|284.58|284.38|38
1665082500000|2022-10-06 18:55:00|284.68|284.58|284.93|284.73|284.98|284.78|284.68|284.58|14
1665082800000|2022-10-06 19:00:00|284.88|284.78|284.88|284.68|284.98|284.83|284.68|284.53|10
1665083100000|2022-10-06 19:05:00|284.83|284.63|284.93|284.73|284.93|284.78|284.78|284.58|4
1665083400000|2022-10-06 19:10:00|284.88|284.78|284.93|284.73|284.98|284.78|284.68|284.48|18
1665083700000|2022-10-06 19:15:00|284.98|284.78|284.98|284.78|285.03|284.83|284.83|284.63|4
1665084000000|2022-10-06 19:20:00|284.93|284.83|285.08|284.88|285.13|284.98|284.93|284.73|8
1665084300000|2022-10-06 19:25:00|285.13|284.93|285.28|285.13|285.28|285.13|285.03|284.88|4
1665084600000|2022-10-06 19:30:00|285.23|285.08|285.13|284.93|285.28|285.08|285.03|284.83|18
1665084900000|2022-10-06 19:35:00|285.08|284.88|285.08|284.88|285.18|284.98|285.03|284.83|5
1665085200000|2022-10-06 19:40:00|285.03|284.83|285.03|284.88|285.08|284.93|285.03|284.83|0
1665085500000|2022-10-06 19:45:00|284.98|284.83|284.88|284.68|285.13|284.98|284.88|284.68|1
1665085800000|2022-10-06 19:50:00|284.98|284.73|284.93|284.73|285.03|284.83|284.78|284.58|3
1665086100000|2022-10-06 19:55:00|284.98|284.78|284.78|284.63|285.08|284.93|284.73|284.53|16
1665086400000|2022-10-06 20:00:00|284.83|284.58|284.88|284.68|284.88|284.68|284.78|284.58|13
1665086700000|2022-10-06 20:05:00|284.83|284.73|284.88|284.68|284.88|284.73|284.83|284.68|1
1665087000000|2022-10-06 20:10:00|284.83|284.63|284.83|284.58|284.88|284.63|284.78|284.58|0
1665087300000|2022-10-06 20:15:00|284.78|284.63|284.63|284.43|284.83|284.63|284.58|284.43|3
1665087600000|2022-10-06 20:20:00|284.58|284.48|284.73|284.53|284.78|284.58|284.58|284.48|2
1665087900000|2022-10-06 20:25:00|284.68|284.48|284.58|284.38|284.73|284.53|284.58|284.38|4
1665088200000|2022-10-06 20:30:00|284.63|284.43|284.63|284.43|284.68|284.48|284.58|284.38|2
1665088500000|2022-10-06 20:35:00|284.58|284.48|284.63|284.43|284.68|284.48|284.58|284.43|1
1665088800000|2022-10-06 20:40:00|284.58|284.48|284.53|284.38|284.63|284.48|284.53|284.33|14
1665089100000|2022-10-06 20:45:00|284.58|284.43|284.68|284.48|284.68|284.48|284.53|284.28|14
1665089400000|2022-10-06 20:50:00|284.78|284.43|284.78|284.38|284.78|284.43|284.78|284.38|0
1665089700000|2022-10-06 20:55:00|284.68|284.43|284.48|284.18|284.78|284.48|284.43|283.98|23
1665090000000|2022-10-06 21:00:00|284.58||285.03||285.03||284.58||0
1665090600000|2022-10-06 21:10:00|284.98|284.03|284.93|284.33|285.03|284.33|284.63|284.03|1
1665092100000|2022-10-06 21:35:00|284.83|284.23|284.93|284.33|284.93|284.33|284.83|284.23|0
1665092400000|2022-10-06 21:40:00|284.83|284.23|284.83|284.23|284.93|284.33|284.83|284.23|0
1665092700000|2022-10-06 21:45:00|284.93|284.33|284.93|284.33|284.93|284.33|284.93|284.33|0
1665093600000|2022-10-06 22:00:00|284.63|284.03|284.83|284.23|284.93|284.33|284.43|283.83|0
1665093900000|2022-10-06 22:05:00|284.93|284.33|284.73|284.13|284.93|284.33|284.63|284.03|0
1665094200000|2022-10-06 22:10:00|284.83|284.23|284.83|284.23|284.93|284.33|284.73|284.13|0
1665094500000|2022-10-06 22:15:00|284.93|284.33|284.93|284.33|284.93|284.33|284.83|284.23|0
1665094800000|2022-10-06 22:20:00|284.83|284.23|284.73|284.13|284.83|284.23|284.73|284.13|0
1665095100000|2022-10-06 22:25:00|284.83|284.23|284.73|284.13|284.83|284.23|284.73|284.13|0
1665095400000|2022-10-06 22:30:00|284.83|284.23|284.83|284.23|284.93|284.33|284.83|284.23|0
1665095700000|2022-10-06 22:35:00|284.93|284.33|284.83|284.23|284.93|284.33|284.83|284.23|0
1665096000000|2022-10-06 22:40:00|284.93|284.33|284.83|284.23|284.93|284.33|284.83|284.23|0
1665096300000|2022-10-06 22:45:00|284.93|284.33|284.83|284.23|284.93|284.33|284.83|284.23|0
1665096600000|2022-10-06 22:50:00|284.73|284.13|284.63|284.03|284.83|284.23|284.63|284.03|0
1665096900000|2022-10-06 22:55:00|284.73|284.13|284.65|284.05|284.73|284.13|284.55|283.95|0
1665097200000|2022-10-06 23:00:00|284.75|284.15|284.85|284.25|284.85|284.25|284.65|284.05|0
1665097500000|2022-10-06 23:05:00|284.75|284.15|284.75|284.15|284.85|284.25|284.75|284.15|0
1665097800000|2022-10-06 23:10:00|284.85|284.25|284.65|284.05|284.85|284.25|284.65|284.05|0
1665098100000|2022-10-06 23:15:00|284.75|284.15|284.65|284.05|284.75|284.15|284.65|284.05|0
1665098400000|2022-10-06 23:20:00|284.75|284.15|284.75|284.15|284.75|284.15|284.65|284.05|0
1665098700000|2022-10-06 23:25:00|284.65|284.05|284.85|284.25|284.95|284.35|284.65|284.05|0
1665099000000|2022-10-06 23:30:00|284.95|284.35|284.85|284.25|284.95|284.35|284.75|284.15|0
1665099300000|2022-10-06 23:35:00|284.75|284.15|284.55|283.95|284.85|284.25|284.55|283.95|0
1665099600000|2022-10-06 23:40:00|284.45|283.85|284.55|283.95|284.55|283.95|284.45|283.85|0
1665099900000|2022-10-06 23:45:00|284.45|283.85|284.55|283.95|284.65|284.05|284.45|283.85|0
1665100200000|2022-10-06 23:50:00|284.65|284.05|284.45|283.85|284.65|284.05|284.45|283.85|0
1665100500000|2022-10-06 23:55:00|284.35|283.75|284.45|283.85|284.45|283.85|284.35|283.75|0
1665100800000|2022-10-07 00:00:00|284.55|283.95|284.55|283.95|284.65|284.05|284.45|283.85|0
1665101100000|2022-10-07 00:05:00|284.45|283.85|284.65|284.05|284.75|284.15|284.45|283.85|0
1665101400000|2022-10-07 00:10:00|284.75|284.15|284.65|284.05|284.75|284.15|284.55|283.95|0
1665101700000|2022-10-07 00:15:00|284.75|284.15|284.65|284.05|284.75|284.15|284.55|283.95|0
1665102000000|2022-10-07 00:20:00|284.75|284.15|284.75|284.15|284.85|284.25|284.65|284.05|0
1665102300000|2022-10-07 00:25:00|284.85|284.25|284.75|284.15|284.85|284.25|284.75|284.15|0
1665102600000|2022-10-07 00:30:00|284.45|284.2|285.05|284.85|285.2|285.05|284.45|284.2|298
1665102900000|2022-10-07 00:35:00|285.1|284.9|285.25|285.05|285.25|285.1|284.8|284.65|214
1665103200000|2022-10-07 00:40:00|285.2|285.1|285.3|285.15|285.35|285.2|285.15|284.95|244
1665103500000|2022-10-07 00:45:00|285.25|285.1|285.15|285|285.4|285.25|285|284.85|203
1665103800000|2022-10-07 00:50:00|285.1|284.9|285.3|285.15|285.3|285.15|285.05|284.9|93
1665104100000|2022-10-07 00:55:00|285.35|285.2|285.45|285.3|285.45|285.3|285.2|285|143
1665104400000|2022-10-07 01:00:00|285.55|285.4|285.6|285.4|285.9|285.75|285.3|285.1|538
1665104700000|2022-10-07 01:05:00|285.5|285.45|285.55|285.4|285.55|285.45|285.1|284.95|266
1665105000000|2022-10-07 01:10:00|285.6|285.35|285.9|285.7|286.1|285.9|285.55|285.35|309
1665105300000|2022-10-07 01:15:00|285.85|285.75|285.65|285.5|285.9|285.75|285.6|285.45|269
1665105600000|2022-10-07 01:20:00|285.7|285.45|285.7|285.55|285.9|285.75|285.5|285.35|151
1665105900000|2022-10-07 01:25:00|285.75|285.6|285.75|285.6|285.85|285.7|285.65|285.5|102
1665106200000|2022-10-07 01:30:00|285.8|285.65|285.75|285.6|286.05|285.9|285.7|285.5|165
1665106500000|2022-10-07 01:35:00|285.8|285.65|286.2|286.05|286.2|286.05|285.8|285.6|173
1665106800000|2022-10-07 01:40:00|286.15|286|286.2|286.05|286.3|286.15|286.05|285.9|126
1665107100000|2022-10-07 01:45:00|286.25|286|285.85|285.7|286.25|286.1|285.85|285.7|89
1665107400000|2022-10-07 01:50:00|285.8|285.65|285.65|285.5|285.85|285.7|285.65|285.5|91
1665107700000|2022-10-07 01:55:00|285.6|285.45|285.65|285.5|285.8|285.65|285.55|285.4|123
1665108000000|2022-10-07 02:00:00|285.7|285.55|285.7|285.55|285.7|285.55|285.55|285.4|64
1665108300000|2022-10-07 02:05:00|285.65|285.5|285.55|285.4|285.7|285.55|285.5|285.35|150
1665108600000|2022-10-07 02:10:00|285.5|285.35|285.55|285.4|285.55|285.4|285.4|285.25|106
1665108900000|2022-10-07 02:15:00|285.5|285.35|285.75|285.6|285.8|285.65|285.5|285.35|122
1665109200000|2022-10-07 02:20:00|285.7|285.5|285.6|285.45|285.7|285.55|285.6|285.45|56
1665109500000|2022-10-07 02:25:00|285.65|285.5|285.5|285.35|285.65|285.5|285.45|285.3|85
1665109800000|2022-10-07 02:30:00|285.55|285.4|285.5|285.35|285.55|285.4|285.5|285.35|71
1665110100000|2022-10-07 02:35:00|285.55|285.4|285.75|285.6|285.75|285.6|285.5|285.35|109
1665110400000|2022-10-07 02:40:00|285.7|285.55|285.8|285.6|285.85|285.7|285.7|285.55|94
1665110700000|2022-10-07 02:45:00|285.75|285.65|285.8|285.65|285.9|285.75|285.75|285.6|54
1665111000000|2022-10-07 02:50:00|285.85|285.7|285.75|285.6|285.85|285.7|285.75|285.6|62
1665111300000|2022-10-07 02:55:00|285.8|285.65|285.8|285.6|285.85|285.7|285.75|285.6|84
1665111600000|2022-10-07 03:00:00|285.85|285.65|285.95|285.8|285.95|285.8|285.85|285.65|101
1665111900000|2022-10-07 03:05:00|286|285.85|285.85|285.7|286|285.85|285.85|285.7|87
1665112200000|2022-10-07 03:10:00|285.8|285.65|285.85|285.7|286|285.85|285.8|285.65|102
1665112500000|2022-10-07 03:15:00|285.9|285.75|285.95|285.8|286|285.85|285.9|285.75|149
1665112800000|2022-10-07 03:20:00|286|285.85|285.95|285.8|286|285.85|285.85|285.7|72
1665113100000|2022-10-07 03:25:00|285.9|285.75|285.75|285.55|285.95|285.8|285.7|285.55|49
1665113400000|2022-10-07 03:30:00|285.7|285.6|285.65|285.5|285.8|285.65|285.6|285.45|66
1665113700000|2022-10-07 03:35:00|285.6|285.45|285.6|285.45|285.7|285.55|285.6|285.45|107
1665114000000|2022-10-07 03:40:00|285.65|285.5|285.85|285.7|285.95|285.8|285.65|285.5|114
1665114300000|2022-10-07 03:45:00|285.8|285.65|285.7|285.55|285.85|285.65|285.65|285.5|76
1665114600000|2022-10-07 03:50:00|285.75|285.6|285.6|285.45|285.75|285.6|285.6|285.45|70
1665114900000|2022-10-07 03:55:00|285.65|285.5|285.6|285.45|285.7|285.55|285.6|285.45|70
1665115200000|2022-10-07 04:00:00|285.55|285.4|285.55|285.4|285.55|285.4|285.5|285.35|28
1665115500000|2022-10-07 04:05:00|285.6|285.45|285.5|285.35|285.6|285.45|285.5|285.35|69
1665115800000|2022-10-07 04:10:00|285.45|285.3|285.45|285.3|285.5|285.35|285.4|285.25|85
1665116100000|2022-10-07 04:15:00|285.4|285.25|285.4|285.25|285.4|285.25|285.35|285.2|63
1665116400000|2022-10-07 04:20:00|285.35|285.2|285.35|285.2|285.4|285.25|285.3|285.15|90
1665116700000|2022-10-07 04:25:00|285.3|285.15|285.35|285.2|285.4|285.25|285.3|285.15|78
1665117000000|2022-10-07 04:30:00|285.4|285.25|285.25|285.1|285.4|285.25|285.2|285.05|78
1665117300000|2022-10-07 04:35:00|285.2|285.05|285.3|285.15|285.35|285.2|285.15|285|86
1665117600000|2022-10-07 04:40:00|285.25|285.1|285.2|285.05|285.3|285.15|285.15|285|72
1665117900000|2022-10-07 04:45:00|285.25|285.1|285.1|284.95|285.25|285.1|285.1|284.95|125
1665118200000|2022-10-07 04:50:00|285.15|285|285.15|285|285.15|285|285.05|284.9|95
1665118500000|2022-10-07 04:55:00|285.2|285.05|285.1|284.95|285.2|285.05|285.1|284.95|95
1665118800000|2022-10-07 05:00:00|285.15|285|285.25|285.1|285.55|285.35|285.15|285|510
1665119100000|2022-10-07 05:05:00|285.2|285.05|285.1|284.95|285.3|285.1|285.05|284.9|195
1665119400000|2022-10-07 05:10:00|285.05|284.9|285|284.85|285.15|285|285|284.85|227
1665119700000|2022-10-07 05:15:00|284.95|284.8|285|284.85|285.1|284.95|284.95|284.8|142
1665120000000|2022-10-07 05:20:00|284.95|284.8|285.05|284.9|285.05|284.9|284.95|284.8|105
1665120300000|2022-10-07 05:25:00|285.1|284.95|285|284.85|285.1|284.95|284.85|284.7|166
1665120600000|2022-10-07 05:30:00|284.95|284.8|285.1|284.95|285.1|284.95|284.9|284.7|106
1665120900000|2022-10-07 05:35:00|285.15|285|285.15|285|285.2|285.05|284.95|284.8|188
1665121200000|2022-10-07 05:40:00|285.2|285.05|285.05|284.9|285.2|285.05|285|284.85|80
1665121500000|2022-10-07 05:45:00|285|284.85|284.9|284.75|285|284.85|284.85|284.7|157
1665121800000|2022-10-07 05:50:00|284.95|284.8|284.95|284.8|285.1|284.9|284.9|284.75|146
1665122100000|2022-10-07 05:55:00|284.9|284.75|284.85|284.7|285.05|284.9|284.85|284.7|126
1665122400000|2022-10-07 06:00:00|284.9|284.75|284.8|284.65|284.9|284.75|284.75|284.6|128
1665122700000|2022-10-07 06:05:00|284.75|284.6|284.9|284.75|285|284.85|284.75|284.6|152
1665123000000|2022-10-07 06:10:00|284.85|284.7|284.85|284.7|284.95|284.8|284.8|284.65|203
1665123300000|2022-10-07 06:15:00|284.8|284.65|285.05|284.9|285.1|284.95|284.8|284.65|136
1665123600000|2022-10-07 06:20:00|285|284.85|284.7|284.55|285.05|284.9|284.7|284.55|158
1665123900000|2022-10-07 06:25:00|284.65|284.5|284.6|284.45|284.7|284.55|284.4|284.25|227
1665124200000|2022-10-07 06:30:00|284.65|284.5|284.7|284.55|284.75|284.6|284.5|284.35|185
1665124500000|2022-10-07 06:35:00|284.75|284.6|284.7|284.55|284.8|284.65|284.7|284.55|75
1665124800000|2022-10-07 06:40:00|284.75|284.6|284.7|284.55|284.8|284.65|284.65|284.5|99
1665125100000|2022-10-07 06:45:00|284.65|284.5|284.85|284.7|284.9|284.75|284.6|284.45|159
1665125400000|2022-10-07 06:50:00|284.9|284.75|284.75|284.6|284.9|284.75|284.75|284.55|73
1665125700000|2022-10-07 06:55:00|284.8|284.65|284.8|284.65|284.8|284.65|284.65|284.5|105
1665126000000|2022-10-07 07:00:00|284.75|284.6|285|284.8|285|284.85|284.65|284.5|202
1665126300000|2022-10-07 07:05:00|284.95|284.85|285.4|285.25|285.5|285.35|284.9|284.75|370
1665126600000|2022-10-07 07:10:00|285.45|285.3|285.55|285.4|285.65|285.5|285.4|285.25|382
1665126900000|2022-10-07 07:15:00|285.6|285.45|285.4|285.25|285.6|285.45|285.4|285.2|166
1665127200000|2022-10-07 07:20:00|285.45|285.3|285.4|285.25|285.5|285.35|285.25|285.1|145
1665127500000|2022-10-07 07:25:00|285.35|285.2|285.15|285|285.45|285.3|285.05|284.9|149
1665127800000|2022-10-07 07:30:00|285.1|284.95|285.15|285|285.2|285.05|284.95|284.8|154
1665128100000|2022-10-07 07:35:00|285.2|285.05|285.3|285.15|285.35|285.2|285.15|285|256
1665128400000|2022-10-07 07:40:00|285.35|285.2|285.05|284.9|285.35|285.2|285.05|284.9|151
1665128700000|2022-10-07 07:45:00|285|284.85|284.8|284.65|285.05|284.85|284.75|284.6|251
1665129000000|2022-10-07 07:50:00|284.85|284.7|284.9|284.7|284.95|284.75|284.75|284.55|100
1665129300000|2022-10-07 07:55:00|284.85|284.75|284.75|284.6|284.9|284.75|284.7|284.55|176
1665129600000|2022-10-07 08:00:00|284.7|284.55|284.6|284.45|284.8|284.65|284.4|284.25|248
1665129900000|2022-10-07 08:05:00|284.55|284.4|284.85|284.7|284.9|284.7|284.55|284.4|133
1665130200000|2022-10-07 08:10:00|284.8|284.65|284.8|284.65|284.9|284.75|284.75|284.55|168
1665130500000|2022-10-07 08:15:00|284.75|284.6|284.75|284.6|284.75|284.6|284.7|284.5|136
1665130800000|2022-10-07 08:20:00|284.7|284.55|284.9|284.7|285|284.85|284.7|284.55|112
1665131100000|2022-10-07 08:25:00|284.85|284.75|284.65|284.5|284.9|284.75|284.65|284.5|124
1665131400000|2022-10-07 08:30:00|284.7|284.55|284.7|284.55|284.75|284.6|284.6|284.45|96
1665131700000|2022-10-07 08:35:00|284.75|284.6|284.75|284.6|284.9|284.75|284.7|284.55|151
1665132000000|2022-10-07 08:40:00|284.8|284.65|284.8|284.65|284.95|284.75|284.75|284.6|111
1665132300000|2022-10-07 08:45:00|284.75|284.6|284.9|284.75|284.9|284.75|284.75|284.6|101
1665132600000|2022-10-07 08:50:00|284.85|284.7|284.85|284.7|284.9|284.75|284.85|284.7|82
1665132900000|2022-10-07 08:55:00|284.9|284.75|284.85|284.7|285.05|284.9|284.85|284.7|282
1665133200000|2022-10-07 09:00:00|284.9|284.65|284.9|284.75|285|284.85|284.75|284.6|485
1665133500000|2022-10-07 09:05:00|284.95|284.8|284.95|284.75|285|284.85|284.85|284.7|115
1665133800000|2022-10-07 09:10:00|284.9|284.8|284.95|284.75|284.95|284.8|284.9|284.75|19
1665134100000|2022-10-07 09:15:00|285|284.8|285.05|284.85|285.05|284.9|285|284.8|29
1665134400000|2022-10-07 09:20:00|285.25|284.65|285.35|284.75|285.35|284.75|285.15|284.55|0
1665134700000|2022-10-07 09:25:00|285.25|284.65|285.25|284.65|285.25|284.65|285.15|284.55|9
1665135000000|2022-10-07 09:30:00|285.15|284.55|285.35|284.75|285.35|284.75|285.15|284.55|0
1665135300000|2022-10-07 09:35:00|285.25|284.65|285.45|284.85|285.45|284.85|285.15|284.55|0
1665135600000|2022-10-07 09:40:00|285.35|284.75|285.35|284.75|285.45|284.85|285.25|284.65|0
1665135900000|2022-10-07 09:45:00|285.25|284.65|285.25|284.65|285.25|284.65|285.25|284.65|0
1665136200000|2022-10-07 09:50:00|285.3|284.9|285.1|284.9|285.3|284.95|285|284.85|20
1665136500000|2022-10-07 09:55:00|285.05|284.95|285.1|284.95|285.1|284.95|285.05|284.9|3
1665136800000|2022-10-07 10:00:00|285.15|285|284.85|284.7|285.15|285|284.85|284.65|46
1665137100000|2022-10-07 10:05:00|284.9|284.75|285.05|284.85|285.05|284.85|284.85|284.75|4
1665137400000|2022-10-07 10:10:00|285|284.8|284.95|284.75|285.1|284.9|284.9|284.75|9
1665137700000|2022-10-07 10:15:00|284.9|284.8|284.8|284.65|284.95|284.8|284.75|284.6|13
1665138000000|2022-10-07 10:20:00|284.75|284.6|284.85|284.7|284.85|284.7|284.75|284.6|11
1665138300000|2022-10-07 10:25:00|284.8|284.65|284.8|284.65|284.85|284.7|284.75|284.6|6
1665138600000|2022-10-07 10:30:00|284.75|284.6|284.75|284.6|284.8|284.65|284.75|284.6|7
1665138900000|2022-10-07 10:35:00|284.8|284.65|284.8|284.65|284.8|284.65|284.8|284.6|4
1665139200000|2022-10-07 10:40:00|284.85|284.7|284.9|284.7|284.9|284.75|284.75|284.6|10
1665139500000|2022-10-07 10:45:00|284.85|284.65|284.95|284.75|284.95|284.8|284.85|284.65|4
1665139800000|2022-10-07 10:50:00|284.9|284.8|284.85|284.7|284.95|284.8|284.85|284.7|1
1665140100000|2022-10-07 10:55:00|284.9|284.75|285|284.8|285|284.8|284.9|284.7|3
1665140400000|2022-10-07 11:00:00|284.95|284.85|285.05|284.9|285.05|284.9|284.95|284.8|11
1665140700000|2022-10-07 11:05:00|285.1|284.95|285.1|284.95|285.15|285|285.05|284.9|32
1665141000000|2022-10-07 11:10:00|285.15|285|285.1|284.95|285.2|285.05|285.1|284.9|27
1665141300000|2022-10-07 11:15:00|285.05|284.9|285.1|284.95|285.1|284.95|285.05|284.9|14
1665141600000|2022-10-07 11:20:00|285.05|284.9|285.05|284.9|285.05|284.9|285.05|284.9|6
1665141900000|2022-10-07 11:25:00|285.1|284.95|285.1|284.95|285.1|284.95|285.05|284.9|11
1665142200000|2022-10-07 11:30:00|285.05|284.9|285.2|285|285.2|285.05|285.05|284.9|30
1665142500000|2022-10-07 11:35:00|285.15|284.95|285|284.85|285.15|284.95|285|284.85|10
1665142800000|2022-10-07 11:40:00|285.05|284.9|285.1|284.9|285.1|284.95|285|284.85|9
1665143100000|2022-10-07 11:45:00|285.15|284.95|285.2|285.05|285.25|285.1|285.1|284.95|10
1665143400000|2022-10-07 11:50:00|285.15|285|285.2|285.05|285.2|285.05|285.15|285|8
1665143700000|2022-10-07 11:55:00|285.15|285|285.05|284.9|285.15|285|285.05|284.9|7
1665144000000|2022-10-07 12:00:00|285.1|284.95|285.1|284.95|285.15|285|285.05|284.85|20
1665144300000|2022-10-07 12:05:00|285.15|285|285.1|284.95|285.15|285|285.05|284.9|28
1665144600000|2022-10-07 12:10:00|285.15|285|285.15|285|285.15|285|285.1|284.95|30
1665144900000|2022-10-07 12:15:00|285.2|285.05|285.3|285.15|285.35|285.2|285.15|285|62
1665145200000|2022-10-07 12:20:00|285.25|285.1|285.35|285.2|285.35|285.2|285.25|285.05|40
1665145500000|2022-10-07 12:25:00|285.4|285.15|284.5|284.2|285.4|285.2|284.35|284|133
1665145800000|2022-10-07 12:30:00|285.3|284.45|284.55|284.35|285.3|284.45|283.55|283.2|193
1665146100000|2022-10-07 12:35:00|284.6|284.3|284.45|284.25|284.85|284.65|284.1|283.9|90
1665146400000|2022-10-07 12:40:00|284.4|284.2|283.8|283.6|284.4|284.2|283.8|283.6|52
1665146700000|2022-10-07 12:45:00|283.85|283.65|283.75|283.55|284|283.8|283.7|283.45|86
1665147000000|2022-10-07 12:50:00|283.7|283.5|283.85|283.65|283.95|283.8|283.5|283.3|35
1665147300000|2022-10-07 12:55:00|283.8|283.6|283.95|283.8|284.05|283.9|283.8|283.6|22
1665147600000|2022-10-07 13:00:00|284|283.75|283.7|283.5|284.05|283.85|283.6|283.4|64
1665147900000|2022-10-07 13:05:00|283.65|283.45|283.75|283.55|283.75|283.6|283.5|283.35|77
1665148200000|2022-10-07 13:10:00|283.7|283.6|283.9|283.7|283.95|283.75|283.7|283.5|56
1665148500000|2022-10-07 13:15:00|283.85|283.65|283.95|283.8|284.05|283.9|283.75|283.6|30
1665148800000|2022-10-07 13:20:00|283.9|283.75|283.85|283.65|283.95|283.8|283.8|283.65|17
1665149100000|2022-10-07 13:25:00|283.8|283.6|283.85|283.7|283.9|283.75|283.75|283.55|23
1665149400000|2022-10-07 13:30:00|283.95|283.75|283.95|283.7|284.35|284.2|283.4|283.2|194
1665149700000|2022-10-07 13:35:00|283.9|283.65|283.6|283.4|283.9|283.7|283.4|283.25|114
1665150000000|2022-10-07 13:40:00|283.55|283.45|282.9|282.75|283.95|283.8|282.8|282.65|206
1665150300000|2022-10-07 13:45:00|282.95|282.7|282.85|282.65|283.3|283.15|282.8|282.65|54
1665150600000|2022-10-07 13:50:00|282.8|282.6|282.65|282.45|282.9|282.65|282.55|282.35|37
1665150900000|2022-10-07 13:55:00|282.7|282.5|282.65|282.5|282.95|282.7|282.55|282.4|90
1665151200000|2022-10-07 14:00:00|282.6|282.45|282.65|282.5|282.85|282.7|282.5|282.35|149
1665151500000|2022-10-07 14:05:00|282.75|282.55|282.95|282.8|283.1|282.95|282.65|282.5|80
1665151800000|2022-10-07 14:10:00|282.9|282.75|283.05|282.85|283.15|283|282.85|282.7|58
1665152100000|2022-10-07 14:15:00|283|282.9|283.35|283.15|283.35|283.2|282.95|282.8|27
1665152400000|2022-10-07 14:20:00|283.3|283.2|283.5|283.3|283.6|283.45|283.2|283.05|57
1665152700000|2022-10-07 14:25:00|283.45|283.25|283.2|283|283.55|283.4|283.15|282.95|32
1665153000000|2022-10-07 14:30:00|283.15|283.05|283.05|282.9|283.3|283.15|283.05|282.85|12
1665153300000|2022-10-07 14:35:00|283|282.85|282.85|282.7|283.05|282.85|282.8|282.6|26
1665153600000|2022-10-07 14:40:00|282.9|282.75|283.25|283.05|283.25|283.05|282.9|282.7|10
1665153900000|2022-10-07 14:45:00|283.2|283|283.4|283.2|283.5|283.35|283.2|283|13
1665154200000|2022-10-07 14:50:00|283.35|283.25|283.35|283.2|283.5|283.35|283.1|282.9|2
1665154500000|2022-10-07 14:55:00|283.4|283.15|283.2|283|283.55|283.35|283.2|283|9
1665154800000|2022-10-07 15:00:00|283.25|283.05|283.5|283.3|283.55|283.4|283.25|283|28
1665155100000|2022-10-07 15:05:00|283.45|283.25|283|282.85|283.5|283.25|283|282.85|2
1665155400000|2022-10-07 15:10:00|283.05|282.8|283|282.8|283.2|283|282.95|282.75|13
1665155700000|2022-10-07 15:15:00|283.05|282.85|282.85|282.65|283.05|282.9|282.8|282.65|24
1665156000000|2022-10-07 15:20:00|282.8|282.6|282.9|282.75|282.95|282.8|282.65|282.5|21
1665156300000|2022-10-07 15:25:00|282.85|282.7|282.9|282.75|282.95|282.8|282.8|282.65|11
1665156600000|2022-10-07 15:30:00|282.95|282.7|282.7|282.5|283|282.8|282.65|282.5|4
1665156900000|2022-10-07 15:35:00|282.65|282.55|282.75|282.55|282.95|282.75|282.65|282.45|29
1665157200000|2022-10-07 15:40:00|282.7|282.6|282.85|282.7|282.9|282.75|282.65|282.45|24
1665157500000|2022-10-07 15:45:00|282.8|282.65|282.8|282.65|283|282.85|282.8|282.6|36
1665157800000|2022-10-07 15:50:00|282.85|282.6|282.75|282.6|282.95|282.8|282.75|282.6|41
1665158100000|2022-10-07 15:55:00|282.8|282.65|283|282.85|283.05|282.9|282.8|282.65|38
1665158400000|2022-10-07 16:00:00|283.05|282.9|283.05|282.85|283.1|282.95|282.9|282.7|3
1665158700000|2022-10-07 16:05:00|283|282.9|283|282.85|283.15|282.95|282.95|282.75|9
1665159000000|2022-10-07 16:10:00|283.1|282.9|283.2|283|283.25|283.1|283.05|282.85|13
1665159300000|2022-10-07 16:15:00|283.15|282.95|283.05|282.9|283.2|283.05|283.05|282.85|6
1665159600000|2022-10-07 16:20:00|283|282.85|282.6|282.4|283|282.9|282.55|282.4|18
1665159900000|2022-10-07 16:25:00|282.65|282.45|282.15|282|282.65|282.5|282.15|282|122
1665160200000|2022-10-07 16:30:00|282.2|281.95|282.05|281.9|282.25|282.05|281.95|281.8|171
1665160500000|2022-10-07 16:35:00|282.1|281.95|282.25|282.05|282.25|282.05|282.05|281.9|17
1665160800000|2022-10-07 16:40:00|282.2|282|282.05|281.9|282.25|282.05|282|281.85|11
1665161100000|2022-10-07 16:45:00|282.1|281.85|281.9|281.7|282.1|281.85|281.85|281.7|11
1665161400000|2022-10-07 16:50:00|281.85|281.65|281.9|281.7|281.95|281.8|281.8|281.6|28
1665161700000|2022-10-07 16:55:00|281.95|281.75|282|281.85|282.05|281.85|281.9|281.75|11
1665162000000|2022-10-07 17:00:00|281.95|281.8|281.85|281.65|282|281.8|281.75|281.6|15
1665162300000|2022-10-07 17:05:00|281.9|281.7|281.8|281.65|281.95|281.8|281.75|281.6|15
1665162600000|2022-10-07 17:10:00|281.85|281.7|282.45|282.25|282.5|282.3|281.85|281.65|130
1665162900000|2022-10-07 17:15:00|282.4|282.2|282.5|282.3|282.55|282.4|282.4|282.2|30
1665163200000|2022-10-07 17:20:00|282.45|282.35|282.3|282.15|282.55|282.35|282.3|282.15|3
1665163500000|2022-10-07 17:25:00|282.35|282.1|282.3|282.15|282.45|282.3|282.3|282.1|9
1665163800000|2022-10-07 17:30:00|282.25|282.1|282.2|282|282.3|282.15|282.1|281.95|7
1665164100000|2022-10-07 17:35:00|282.15|282.05|282.25|282.1|282.25|282.1|282.15|282|5
1665164400000|2022-10-07 17:40:00|282.3|282.05|282.35|282.2|282.5|282.3|282.25|282.05|5
1665164700000|2022-10-07 17:45:00|282.3|282.15|282.25|282.05|282.45|282.25|282.2|282.05|4
1665165000000|2022-10-07 17:50:00|282.2|282.1|282.2|282.05|282.35|282.2|282.2|282.05|5
1665165300000|2022-10-07 17:55:00|282.25|282.1|282|281.85|282.3|282.15|281.95|281.8|6
1665165600000|2022-10-07 18:00:00|281.95|281.8|282.1|281.9|282.2|282.05|281.95|281.75|4
1665165900000|2022-10-07 18:05:00|282.15|281.95|282.05|281.85|282.2|282|282|281.85|4
1665166200000|2022-10-07 18:10:00|282|281.9|282.05|281.9|282.15|281.95|281.95|281.75|8
1665166500000|2022-10-07 18:15:00|282.1|281.95|282|281.8|282.15|282|282|281.8|3
1665166800000|2022-10-07 18:20:00|281.95|281.85|281.85|281.65|282|281.85|281.8|281.65|5
1665167100000|2022-10-07 18:25:00|281.9|281.7|281.75|281.55|281.9|281.75|281.7|281.55|6
1665167400000|2022-10-07 18:30:00|281.7|281.6|281.8|281.65|281.8|281.65|281.65|281.5|4
1665167700000|2022-10-07 18:35:00|281.85|281.6|281.85|281.65|281.95|281.8|281.75|281.6|4
1665168000000|2022-10-07 18:40:00|281.9|281.7|281.75|281.6|281.9|281.75|281.75|281.6|8
1665168300000|2022-10-07 18:45:00|281.7|281.55|281.75|281.55|281.75|281.6|281.65|281.5|5
1665168600000|2022-10-07 18:50:00|281.7|281.6|281.75|281.55|281.8|281.65|281.65|281.5|7
1665168900000|2022-10-07 18:55:00|281.7|281.6|281.75|281.55|281.8|281.65|281.7|281.5|7
1665169200000|2022-10-07 19:00:00|281.8|281.6|281.95|281.75|281.95|281.8|281.75|281.55|10
1665169500000|2022-10-07 19:05:00|281.9|281.7|281.75|281.6|281.95|281.8|281.75|281.55|15
1665169800000|2022-10-07 19:10:00|281.8|281.65|281.7|281.5|281.9|281.75|281.7|281.5|7
1665170100000|2022-10-07 19:15:00|281.75|281.55|281.55|281.4|281.75|281.6|281.5|281.3|28
1665170400000|2022-10-07 19:20:00|281.5|281.35|281.55|281.35|281.6|281.45|281.45|281.3|5
1665170700000|2022-10-07 19:25:00|281.5|281.3|281.45|281.25|281.55|281.35|281.3|281.15|17
1665171000000|2022-10-07 19:30:00|281.4|281.2|281.4|281.25|281.45|281.25|281.35|281.2|31
1665171300000|2022-10-07 19:35:00|281.35|281.2|281.9|281.7|281.9|281.7|281.35|281.2|63
1665171600000|2022-10-07 19:40:00|281.85|281.65|282.05|281.85|282.15|281.95|281.75|281.6|30
1665171900000|2022-10-07 19:45:00|282|281.8|281.95|281.8|282.15|281.95|281.95|281.75|10
1665172200000|2022-10-07 19:50:00|282|281.85|282.05|281.9|282.25|282.1|281.95|281.8|8
1665172500000|2022-10-07 19:55:00|282|281.85|282|281.85|282.15|282|282|281.8|11
1665172800000|2022-10-07 20:00:00|281.95|281.8|281.9|281.7|282|281.85|281.8|281.65|31
1665173100000|2022-10-07 20:05:00|281.85|281.65|281.8|281.6|281.9|281.65|281.75|281.6|2
1665173400000|2022-10-07 20:10:00|281.85|281.65|281.7|281.55|281.85|281.65|281.7|281.55|4
1665173700000|2022-10-07 20:15:00|281.75|281.5|281.7|281.5|281.75|281.55|281.7|281.5|0
1665174000000|2022-10-07 20:20:00|281.75|281.55|281.7|281.5|281.75|281.55|281.7|281.5|0
1665174300000|2022-10-07 20:25:00|281.75|281.45|281.7|281.5|281.75|281.5|281.7|281.45|0
1665174600000|2022-10-07 20:30:00|281.75|281.45|281.7|281.5|281.75|281.5|281.7|281.45|0
1665174900000|2022-10-07 20:35:00|281.75|281.55|281.7|281.5|281.75|281.55|281.7|281.5|0
1665175200000|2022-10-07 20:40:00|281.75|281.55|281.9|281.55|281.9|281.55|281.7|281.5|0
1665175500000|2022-10-07 20:45:00|281.85|281.5|281.95|281.65|282|281.8|281.7|281.45|19
1665175800000|2022-10-07 20:50:00|282|281.6|282|281.55|282.05|281.6|281.95|281.55|1
1665176100000|2022-10-07 20:55:00|282.15|281.25|282.2|281.25|282.2|281.45|282.1|281.25|14
1665352800000|2022-10-09 22:00:00|281.15|280.55|280.95|280.35|281.25|280.65|280.85|280.25|0
1665353100000|2022-10-09 22:05:00|280.85|280.25|280.45|279.85|280.85|280.25|280.25|279.65|0
1665353400000|2022-10-09 22:10:00|280.55|279.95|280.35|279.75|280.55|279.95|280.15|279.55|0
1665353700000|2022-10-09 22:15:00|280.45|279.85|280.35|279.75|280.45|279.85|280.25|279.65|0
1665354000000|2022-10-09 22:20:00|280.45|279.85|280.05|279.45|280.45|279.85|279.95|279.35|0
1665354300000|2022-10-09 22:25:00|279.95|279.35|279.95|279.35|280.05|279.45|279.55|278.95|0
1665354600000|2022-10-09 22:30:00|280.05|279.45|279.75|279.15|280.05|279.45|279.55|278.95|0
1665354900000|2022-10-09 22:35:00|279.85|279.25|279.85|279.25|280.05|279.45|279.75|279.15|0
1665355200000|2022-10-09 22:40:00|279.95|279.35|279.95|279.35|280.15|279.55|279.85|279.25|0
1665355500000|2022-10-09 22:45:00|280.05|279.45|280.05|279.45|280.15|279.55|280.05|279.45|0
1665355800000|2022-10-09 22:50:00|279.95|279.35|280.05|279.45|280.15|279.55|279.95|279.35|0
1665356100000|2022-10-09 22:55:00|279.95|279.35|279.75|279.15|280.05|279.45|279.75|279.15|0
1665356400000|2022-10-09 23:00:00|279.85|279.25|280.05|279.45|280.15|279.55|279.45|278.85|0
1665356700000|2022-10-09 23:05:00|280.15|279.55|280.25|279.65|280.35|279.75|280.05|279.45|0
1665357000000|2022-10-09 23:10:00|280.35|279.75|280.25|279.65|280.35|279.75|280.15|279.55|0
1665357300000|2022-10-09 23:15:00|280.15|279.55|280.25|279.65|280.25|279.65|280.15|279.55|0
1665357600000|2022-10-09 23:20:00|280.35|279.75|280.25|279.65|280.35|279.75|280.15|279.55|0
1665357900000|2022-10-09 23:25:00|280.15|279.55|280.15|279.55|280.25|279.65|280.05|279.45|0
1665358200000|2022-10-09 23:30:00|280.05|279.45|279.95|279.35|280.15|279.55|279.65|279.05|0
1665358500000|2022-10-09 23:35:00|280.05|279.45|280.31|279.71|280.31|279.71|279.95|279.35|0
1665358800000|2022-10-09 23:40:00|280.21|279.61|280.51|279.91|280.51|279.91|280.21|279.61|0
1665359100000|2022-10-09 23:45:00|280.41|279.81|280.41|279.81|280.51|279.91|280.31|279.71|0
1665359400000|2022-10-09 23:50:00|280.31|279.71|280.41|279.81|280.51|279.91|280.31|279.71|0
1665359700000|2022-10-09 23:55:00|280.51|279.91|280.51|279.91|280.81|280.21|280.51|279.91|0
1665360000000|2022-10-10 00:00:00|280.61|280.01|280.41|279.81|280.71|280.11|280.21|279.61|0
1665360300000|2022-10-10 00:05:00|280.31|279.71|280.11|279.51|280.51|279.91|280.11|279.51|0
1665360600000|2022-10-10 00:10:00|280.21|279.61|280.51|279.91|280.61|280.01|280.21|279.61|0
1665360900000|2022-10-10 00:15:00|280.61|280.01|280.61|280.01|280.91|280.31|280.51|279.91|0
1665361200000|2022-10-10 00:20:00|280.71|280.11|280.61|280.01|280.81|280.21|280.51|279.91|0
1665361500000|2022-10-10 00:25:00|280.51|279.91|281.21|280.61|281.21|280.61|280.41|279.81|0
1665361800000|2022-10-10 00:30:00|280.96|280.71|280.86|280.66|281.76|281.61|280.46|280.16|717
1665362100000|2022-10-10 00:35:00|280.81|280.71|280.96|280.81|281.01|280.86|280.61|280.41|337
1665362400000|2022-10-10 00:40:00|281.01|280.86|281.21|281.06|281.31|281.16|280.96|280.81|229
1665362700000|2022-10-10 00:45:00|281.16|281.01|281.26|281.06|281.36|281.16|281.06|280.91|159
1665363000000|2022-10-10 00:50:00|281.21|281.11|280.96|280.76|281.26|281.11|280.96|280.76|223
1665363300000|2022-10-10 00:55:00|280.91|280.66|280.61|280.46|281.06|280.91|280.61|280.41|425
1665363600000|2022-10-10 01:00:00|280.41|280.21|280.56|280.36|281.16|281.01|280.06|279.91|1287
1665363900000|2022-10-10 01:05:00|280.51|280.41|280.66|280.46|281.01|280.86|280.36|280.16|462
1665364200000|2022-10-10 01:10:00|280.61|280.51|280.11|279.96|280.91|280.71|280.06|279.91|443
1665364500000|2022-10-10 01:15:00|280.16|279.91|280.16|279.96|280.16|280.01|279.81|279.66|388
1665364800000|2022-10-10 01:20:00|280.11|280.01|280.11|279.96|280.16|280.01|279.81|279.66|263
1665365100000|2022-10-10 01:25:00|280.06|279.91|279.86|279.71|280.06|279.91|279.66|279.51|251
1665365400000|2022-10-10 01:30:00|279.81|279.66|280.56|280.41|280.61|280.46|279.76|279.61|511
1665365700000|2022-10-10 01:35:00|280.61|280.46|281.06|280.86|281.11|280.96|280.56|280.41|215
1665366000000|2022-10-10 01:40:00|281.01|280.91|281.16|281.01|281.31|281.16|280.91|280.76|299
1665366300000|2022-10-10 01:45:00|281.11|280.96|281.31|281.16|281.31|281.16|281.11|280.96|199
1665366600000|2022-10-10 01:50:00|281.36|281.21|281.36|281.21|281.46|281.31|281.26|281.11|249
1665366900000|2022-10-10 01:55:00|281.41|281.26|281.41|281.26|281.51|281.36|281.36|281.21|186
1665367200000|2022-10-10 02:00:00|281.36|281.21|281.26|281.11|281.46|281.31|281.16|281.01|287
1665367500000|2022-10-10 02:05:00|281.21|281.01|280.71|280.56|281.21|281.06|280.71|280.56|175
1665367800000|2022-10-10 02:10:00|280.76|280.51|280.61|280.46|280.76|280.56|280.36|280.21|259
1665368100000|2022-10-10 02:15:00|280.66|280.51|280.51|280.31|280.81|280.66|280.51|280.31|146
1665368400000|2022-10-10 02:20:00|280.46|280.26|280.51|280.36|280.61|280.46|280.41|280.26|144
1665368700000|2022-10-10 02:25:00|280.56|280.41|280.31|280.16|280.61|280.46|280.26|280.11|219
1665369000000|2022-10-10 02:30:00|280.26|280.11|279.91|279.76|280.31|280.16|279.91|279.76|236
1665369300000|2022-10-10 02:35:00|279.96|279.71|279.76|279.61|280.01|279.86|279.76|279.61|216
1665369600000|2022-10-10 02:40:00|279.81|279.56|279.96|279.81|279.96|279.81|279.66|279.51|229
1665369900000|2022-10-10 02:45:00|280.01|279.86|280.01|279.86|280.16|280.01|279.91|279.76|226
1665370200000|2022-10-10 02:50:00|280.06|279.91|279.96|279.81|280.16|280.01|279.86|279.71|178
1665370500000|2022-10-10 02:55:00|280.01|279.86|280.01|279.86|280.06|279.91|279.91|279.76|134
1665370800000|2022-10-10 03:00:00|279.96|279.81|280.16|280.01|280.26|280.11|279.96|279.76|178
1665371100000|2022-10-10 03:05:00|280.11|279.96|280.21|280.06|280.21|280.06|280.01|279.86|158
1665371400000|2022-10-10 03:10:00|280.26|280.11|280.41|280.26|280.41|280.26|280.21|280.06|146
1665371700000|2022-10-10 03:15:00|280.36|280.21|280.01|279.86|280.36|280.21|280.01|279.86|104
1665372000000|2022-10-10 03:20:00|279.91|279.76|279.91|279.76|280.06|279.86|279.86|279.71|181
1665372300000|2022-10-10 03:25:00|279.86|279.71|280.01|279.86|280.06|279.91|279.81|279.66|166
1665372600000|2022-10-10 03:30:00|280.06|279.91|279.81|279.66|280.06|279.91|279.81|279.66|102
1665372900000|2022-10-10 03:35:00|279.86|279.71|280.06|279.91|280.06|279.91|279.81|279.66|113
1665373200000|2022-10-10 03:40:00|280.01|279.86|280.16|280.01|280.21|280.06|279.96|279.81|186
1665373500000|2022-10-10 03:45:00|280.21|280.06|280.41|280.26|280.41|280.26|280.21|280.06|147
1665373800000|2022-10-10 03:50:00|280.36|280.21|280.51|280.36|280.51|280.36|280.31|280.16|142
1665374100000|2022-10-10 03:55:00|280.46|280.31|280.36|280.21|280.56|280.41|280.26|280.11|158
1665374400000|2022-10-10 04:00:00|280.41|280.16|280.06|279.91|280.41|280.21|280.06|279.91|190
1665374700000|2022-10-10 04:05:00|280.11|279.96|280.11|279.96|280.11|279.96|280.01|279.86|110
1665375000000|2022-10-10 04:10:00|280.16|280.01|280.06|279.91|280.21|280.01|280.06|279.91|86
1665375300000|2022-10-10 04:15:00|280.11|279.96|280.11|279.96|280.21|280.01|280.06|279.91|108
1665375600000|2022-10-10 04:20:00|280.06|279.91|280.01|279.86|280.06|279.91|279.96|279.81|94
1665375900000|2022-10-10 04:25:00|279.96|279.81|279.96|279.81|280.01|279.86|279.86|279.71|96
1665376200000|2022-10-10 04:30:00|279.91|279.76|280.16|280.01|280.16|280.01|279.86|279.71|143
1665376500000|2022-10-10 04:35:00|280.11|279.96|280.36|280.21|280.36|280.21|280.11|279.96|122
1665376800000|2022-10-10 04:40:00|280.31|280.16|280.26|280.11|280.36|280.21|280.21|280.06|139
1665377100000|2022-10-10 04:45:00|280.21|280.06|280.06|279.91|280.21|280.06|280.01|279.86|136
1665377400000|2022-10-10 04:50:00|280.11|279.96|280.16|280.01|280.16|280.01|280.11|279.96|112
1665377700000|2022-10-10 04:55:00|280.21|280.06|280.41|280.21|280.41|280.21|280.21|280.06|123
1665378000000|2022-10-10 05:00:00|280.46|280.26|280.56|280.41|280.66|280.51|280.46|280.26|277
1665378300000|2022-10-10 05:05:00|280.61|280.46|280.51|280.36|280.66|280.51|280.46|280.31|226
1665378600000|2022-10-10 05:10:00|280.46|280.31|280.46|280.31|280.51|280.36|280.31|280.16|191
1665378900000|2022-10-10 05:15:00|280.41|280.26|280.86|280.71|280.86|280.71|280.36|280.21|222
1665379200000|2022-10-10 05:20:00|280.81|280.66|280.71|280.56|280.91|280.76|280.66|280.51|257
1665379500000|2022-10-10 05:25:00|280.76|280.61|280.66|280.46|280.81|280.66|280.61|280.46|268
1665379800000|2022-10-10 05:30:00|280.61|280.51|280.51|280.36|280.71|280.56|280.41|280.26|227
1665380100000|2022-10-10 05:35:00|280.46|280.31|280.66|280.51|280.71|280.56|280.46|280.31|200
1665380400000|2022-10-10 05:40:00|280.61|280.46|280.76|280.61|280.86|280.71|280.61|280.46|158
1665380700000|2022-10-10 05:45:00|280.71|280.56|280.61|280.46|280.86|280.71|280.61|280.46|199
1665381000000|2022-10-10 05:50:00|280.56|280.41|280.51|280.36|280.56|280.41|280.46|280.31|143
1665381300000|2022-10-10 05:55:00|280.46|280.31|280.36|280.21|280.56|280.41|280.36|280.21|182
1665381600000|2022-10-10 06:00:00|280.41|280.26|280.46|280.31|280.51|280.36|280.31|280.16|200
1665381900000|2022-10-10 06:05:00|280.41|280.26|280.61|280.46|280.61|280.46|280.41|280.26|172
1665382200000|2022-10-10 06:10:00|280.71|280.56|280.46|280.31|280.76|280.61|280.41|280.26|230
1665382500000|2022-10-10 06:15:00|280.51|280.36|280.46|280.31|280.51|280.36|280.41|280.26|125
1665382800000|2022-10-10 06:20:00|280.41|280.26|280.26|280.11|280.46|280.31|280.26|280.11|159
1665383100000|2022-10-10 06:25:00|280.21|280.06|280.06|279.91|280.21|280.06|280.06|279.91|233
1665383400000|2022-10-10 06:30:00|280.01|279.86|280.06|279.91|280.16|280.01|280.01|279.86|249
1665383700000|2022-10-10 06:35:00|280.01|279.86|280.16|280.01|280.21|280.06|280.01|279.86|158
1665384000000|2022-10-10 06:40:00|280.11|279.96|279.91|279.71|280.11|279.96|279.91|279.71|185
1665384300000|2022-10-10 06:45:00|279.86|279.76|280.01|279.86|280.06|279.91|279.86|279.71|220
1665384600000|2022-10-10 06:50:00|280.06|279.91|280.01|279.81|280.16|279.96|279.96|279.81|201
1665384900000|2022-10-10 06:55:00|280.06|279.86|280.01|279.86|280.06|279.91|279.81|279.66|149
1665385200000|2022-10-10 07:00:00|280.06|279.91|280.46|280.31|280.46|280.31|279.91|279.76|454
1665385500000|2022-10-10 07:05:00|280.51|280.36|280.46|280.31|280.66|280.51|280.31|280.16|300
1665385800000|2022-10-10 07:10:00|280.41|280.26|280.76|280.61|280.76|280.61|280.36|280.21|293
1665386100000|2022-10-10 07:15:00|280.71|280.56|281.06|280.91|281.06|280.91|280.56|280.41|271
1665386400000|2022-10-10 07:20:00|281.11|280.96|281.61|281.46|281.61|281.46|281.11|280.96|268
1665386700000|2022-10-10 07:25:00|281.66|281.51|281.36|281.21|281.66|281.51|281.36|281.16|149
1665387000000|2022-10-10 07:30:00|281.31|281.16|281.21|281.06|281.51|281.36|281.11|280.96|201
1665387300000|2022-10-10 07:35:00|281.26|281.11|281.51|281.36|281.61|281.46|281.21|281.06|211
1665387600000|2022-10-10 07:40:00|281.46|281.31|281.46|281.31|281.56|281.41|281.41|281.26|186
1665387900000|2022-10-10 07:45:00|281.51|281.36|281.11|280.96|281.61|281.46|281.11|280.96|293
1665388200000|2022-10-10 07:50:00|281.16|280.91|280.81|280.66|281.21|281.06|280.81|280.66|264
1665388500000|2022-10-10 07:55:00|280.76|280.61|280.66|280.51|280.81|280.66|280.66|280.46|321
1665388800000|2022-10-10 08:00:00|280.71|280.56|280.46|280.31|280.76|280.61|280.46|280.31|207
1665389100000|2022-10-10 08:05:00|280.51|280.26|280.41|280.26|280.56|280.41|280.36|280.21|178
1665389400000|2022-10-10 08:10:00|280.46|280.31|280.46|280.31|280.61|280.46|280.41|280.26|271
1665389700000|2022-10-10 08:15:00|280.41|280.26|280.26|280.11|280.46|280.31|280.11|279.96|240
1665390000000|2022-10-10 08:20:00|280.21|280.06|280.11|279.96|280.26|280.11|280.06|279.91|242
1665390300000|2022-10-10 08:25:00|280.06|279.91|279.91|279.71|280.06|279.91|279.86|279.71|199
1665390600000|2022-10-10 08:30:00|279.86|279.76|279.71|279.56|280.06|279.91|279.61|279.46|554
1665390900000|2022-10-10 08:35:00|279.66|279.51|279.86|279.71|279.86|279.71|279.61|279.41|190
1665391200000|2022-10-10 08:40:00|279.91|279.76|279.86|279.71|279.91|279.76|279.81|279.66|143
1665391500000|2022-10-10 08:45:00|279.81|279.66|279.96|279.81|279.96|279.81|279.81|279.66|121
1665391800000|2022-10-10 08:50:00|280.01|279.86|280.11|279.96|280.11|279.96|279.96|279.81|246
1665392100000|2022-10-10 08:55:00|280.06|279.91|279.81|279.61|280.11|279.96|279.71|279.56|731
1665392400000|2022-10-10 09:00:00|279.76|279.66|279.86|279.71|280.31|280.16|279.76|279.61|784
1665392700000|2022-10-10 09:05:00|279.81|279.61|279.86|279.71|280.01|279.86|279.81|279.61|342
1665393000000|2022-10-10 09:10:00|279.91|279.76|279.96|279.76|280.01|279.86|279.81|279.66|122
1665393300000|2022-10-10 09:15:00|279.91|279.81|280.16|279.96|280.16|280.01|279.86|279.71|95
1665393600000|2022-10-10 09:20:00|280.31|279.71|280.31|279.71|280.41|279.81|280.31|279.71|0
1665393900000|2022-10-10 09:25:00|280.41|279.81|280.41|279.81|280.51|279.91|280.31|279.71|15
1665394200000|2022-10-10 09:30:00|280.51|279.91|280.41|279.81|280.61|280.01|280.41|279.81|0
1665394500000|2022-10-10 09:35:00|280.31|279.71|280.31|279.71|280.41|279.81|280.31|279.71|0
1665394800000|2022-10-10 09:40:00|280.41|279.81|280.71|280.11|280.81|280.21|280.31|279.71|0
1665395100000|2022-10-10 09:45:00|280.81|280.21|280.91|280.31|280.91|280.31|280.71|280.11|0
1665395400000|2022-10-10 09:50:00|280.86|280.61|280.61|280.46|280.86|280.61|280.51|280.31|48
1665395700000|2022-10-10 09:55:00|280.56|280.41|280.51|280.31|280.61|280.41|280.41|280.21|45
1665396000000|2022-10-10 10:00:00|280.46|280.36|280.66|280.46|280.66|280.46|280.46|280.31|33
1665396300000|2022-10-10 10:05:00|280.61|280.41|280.46|280.31|280.66|280.46|280.36|280.21|29
1665396600000|2022-10-10 10:10:00|280.41|280.26|280.41|280.21|280.46|280.26|280.36|280.21|7
1665396900000|2022-10-10 10:15:00|280.36|280.26|280.36|280.16|280.46|280.31|280.36|280.16|13
1665397200000|2022-10-10 10:20:00|280.31|280.21|280.36|280.21|280.36|280.21|280.31|280.16|0
1665397500000|2022-10-10 10:25:00|280.31|280.16|280.31|280.11|280.36|280.21|280.21|280.06|2
1665397800000|2022-10-10 10:30:00|280.36|280.16|280.31|280.16|280.36|280.21|280.26|280.11|7
1665398100000|2022-10-10 10:35:00|280.26|280.11|280.31|280.11|280.31|280.16|280.26|280.06|2
1665398400000|2022-10-10 10:40:00|280.36|280.16|280.21|280.01|280.36|280.21|280.11|279.96|6
1665398700000|2022-10-10 10:45:00|280.16|280.06|280.21|280.01|280.21|280.06|280.11|279.96|3
1665399000000|2022-10-10 10:50:00|280.16|280.06|280.01|279.81|280.21|280.06|279.96|279.76|29
1665399300000|2022-10-10 10:55:00|279.96|279.86|280.06|279.86|280.11|279.96|279.96|279.81|15
1665399600000|2022-10-10 11:00:00|280.01|279.81|280.31|280.11|280.31|280.16|280.01|279.81|21
1665399900000|2022-10-10 11:05:00|280.26|280.06|280.26|280.11|280.31|280.16|280.21|280.06|4
1665400200000|2022-10-10 11:10:00|280.21|280.06|280.26|280.11|280.31|280.16|280.21|280.06|5
1665400500000|2022-10-10 11:15:00|280.31|280.16|280.36|280.16|280.41|280.26|280.26|280.11|16
1665400800000|2022-10-10 11:20:00|280.31|280.21|280.46|280.31|280.51|280.31|280.31|280.16|5
1665401100000|2022-10-10 11:25:00|280.51|280.36|280.51|280.36|280.51|280.36|280.41|280.26|4
1665401400000|2022-10-10 11:30:00|280.46|280.31|280.51|280.31|280.51|280.36|280.36|280.16|2
1665401700000|2022-10-10 11:35:00|280.46|280.36|280.51|280.36|280.51|280.36|280.46|280.31|0
1665402000000|2022-10-10 11:40:00|280.46|280.31|280.46|280.26|280.51|280.36|280.31|280.11|5
1665402300000|2022-10-10 11:45:00|280.41|280.21|280.36|280.21|280.46|280.26|280.36|280.16|0
1665402600000|2022-10-10 11:50:00|280.31|280.16|280.36|280.21|280.46|280.31|280.31|280.11|26
1665402900000|2022-10-10 11:55:00|280.31|280.16|280.26|280.11|280.36|280.21|280.26|280.11|54
1665403200000|2022-10-10 12:00:00|280.31|280.16|280.21|280.06|280.36|280.21|280.16|280.01|89
1665403500000|2022-10-10 12:05:00|280.16|280.01|280.31|280.16|280.41|280.21|280.16|280.01|12
1665403800000|2022-10-10 12:10:00|280.36|280.11|280.26|280.06|280.36|280.21|280.21|280.06|19
1665404100000|2022-10-10 12:15:00|280.21|280.11|280.31|280.11|280.31|280.16|280.16|280.01|39
1665404400000|2022-10-10 12:20:00|280.36|280.16|280.46|280.31|280.46|280.31|280.36|280.16|49
1665404700000|2022-10-10 12:25:00|280.51|280.36|280.56|280.41|280.61|280.46|280.46|280.36|55
1665405000000|2022-10-10 12:30:00|280.51|280.36|280.66|280.51|280.66|280.51|280.51|280.36|61
1665405300000|2022-10-10 12:35:00|280.71|280.56|280.91|280.76|280.91|280.76|280.71|280.56|73
1665405600000|2022-10-10 12:40:00|280.86|280.71|280.96|280.81|281.01|280.81|280.86|280.71|105
1665405900000|2022-10-10 12:45:00|281.01|280.86|281.06|280.91|281.06|280.91|281.01|280.86|35
1665406200000|2022-10-10 12:50:00|281.11|280.96|281.16|281.01|281.21|281.06|281.11|280.96|67
1665406500000|2022-10-10 12:55:00|281.21|281.06|281.41|281.21|281.41|281.26|281.21|281.01|71
1665406800000|2022-10-10 13:00:00|281.36|281.26|281.41|281.26|281.41|281.26|281.31|281.16|113
1665407100000|2022-10-10 13:05:00|281.36|281.21|281.26|281.06|281.36|281.26|281.21|281.01|88
1665407400000|2022-10-10 13:10:00|281.21|281.11|281.06|280.91|281.26|281.11|281.06|280.86|15
1665407700000|2022-10-10 13:15:00|281.11|280.86|281.11|280.96|281.21|281.06|281.11|280.86|5
1665408000000|2022-10-10 13:20:00|281.16|280.91|280.96|280.81|281.16|280.91|280.96|280.76|9
1665408300000|2022-10-10 13:25:00|281.01|280.86|280.91|280.76|281.16|281.01|280.91|280.76|19
1665408600000|2022-10-10 13:30:00|280.96|280.81|279.96|279.71|281.11|280.91|279.71|279.51|168
1665408900000|2022-10-10 13:35:00|280.06|279.81|279.81|279.61|280.31|280.11|279.71|279.56|50
1665409200000|2022-10-10 13:40:00|279.76|279.56|280.26|280.06|280.26|280.11|279.71|279.56|99
1665409500000|2022-10-10 13:45:00|280.21|280.11|280.21|280.06|280.66|280.51|280.21|280.01|69
1665409800000|2022-10-10 13:50:00|280.26|280.11|279.91|279.71|280.41|280.21|279.81|279.61|22
1665410100000|2022-10-10 13:55:00|279.96|279.66|279.81|279.61|280.11|279.96|279.81|279.61|32
1665410400000|2022-10-10 14:00:00|279.76|279.66|279.76|279.56|280.06|279.91|279.66|279.46|42
1665410700000|2022-10-10 14:05:00|279.71|279.61|279.66|279.51|280.16|280.01|279.66|279.51|50
1665411000000|2022-10-10 14:10:00|279.61|279.46|279.81|279.61|279.91|279.76|279.61|279.46|33
1665411300000|2022-10-10 14:15:00|279.76|279.66|280.11|279.91|280.21|280.06|279.76|279.61|19
1665411600000|2022-10-10 14:20:00|280.06|279.96|280.21|280.01|280.36|280.16|280.06|279.91|13
1665411900000|2022-10-10 14:25:00|280.16|279.96|280.46|280.31|280.61|280.41|280.11|279.91|57
1665412200000|2022-10-10 14:30:00|280.51|280.26|280.16|280.01|280.66|280.51|280.01|279.86|35
1665412500000|2022-10-10 14:35:00|280.21|279.96|279.71|279.51|280.26|280.06|279.71|279.51|27
1665412800000|2022-10-10 14:40:00|279.66|279.56|279.76|279.56|279.81|279.66|279.56|279.41|23
1665413100000|2022-10-10 14:45:00|279.81|279.61|279.76|279.61|279.91|279.76|279.66|279.51|31
1665413400000|2022-10-10 14:50:00|279.81|279.56|279.56|279.41|279.86|279.66|279.56|279.36|13
1665413700000|2022-10-10 14:55:00|279.51|279.36|279.71|279.51|279.71|279.56|279.46|279.31|21
1665414000000|2022-10-10 15:00:00|279.66|279.46|279.41|279.26|279.71|279.51|279.36|279.21|19
1665414300000|2022-10-10 15:05:00|279.46|279.31|279.61|279.46|279.66|279.51|279.41|279.26|20
1665414600000|2022-10-10 15:10:00|279.56|279.41|279.76|279.61|279.81|279.61|279.56|279.41|28
1665414900000|2022-10-10 15:15:00|279.81|279.66|279.71|279.51|279.91|279.76|279.66|279.46|36
1665415200000|2022-10-10 15:20:00|279.66|279.46|280.11|279.96|280.16|279.96|279.61|279.46|31
1665415500000|2022-10-10 15:25:00|280.06|279.91|280.01|279.81|280.11|279.96|279.91|279.76|55
1665415800000|2022-10-10 15:30:00|279.96|279.86|280.31|280.11|280.31|280.11|279.96|279.86|32
1665416100000|2022-10-10 15:35:00|280.36|280.16|280.11|279.96|280.36|280.16|280.11|279.96|28
1665416400000|2022-10-10 15:40:00|280.06|279.91|280.21|280.01|280.21|280.06|280.01|279.86|11
1665416700000|2022-10-10 15:45:00|280.16|280.06|280.31|280.16|280.36|280.21|280.11|279.96|20
1665417000000|2022-10-10 15:50:00|280.36|280.11|280.36|280.16|280.56|280.41|280.26|280.06|19
1665417300000|2022-10-10 15:55:00|280.31|280.21|280.21|280.01|280.36|280.21|280.16|280.01|13
1665417600000|2022-10-10 16:00:00|280.16|280.06|280.26|280.06|280.31|280.11|280.16|280.01|25
1665417900000|2022-10-10 16:05:00|280.21|280.11|280.16|279.96|280.31|280.16|280.06|279.86|23
1665418200000|2022-10-10 16:10:00|280.11|279.91|280.11|279.91|280.16|279.96|279.96|279.81|12
1665418500000|2022-10-10 16:15:00|280.06|279.96|279.96|279.81|280.16|280.01|279.96|279.76|8
1665418800000|2022-10-10 16:20:00|279.91|279.76|279.66|279.46|279.91|279.76|279.61|279.41|19
1665419100000|2022-10-10 16:25:00|279.61|279.51|279.61|279.41|279.66|279.51|279.51|279.36|15
1665419400000|2022-10-10 16:30:00|279.56|279.36|279.56|279.36|279.71|279.56|279.51|279.36|2
1665419700000|2022-10-10 16:35:00|279.51|279.41|279.66|279.51|279.66|279.51|279.51|279.31|8
1665420000000|2022-10-10 16:40:00|279.61|279.46|279.56|279.36|279.66|279.51|279.51|279.31|5
1665420300000|2022-10-10 16:45:00|279.51|279.41|279.56|279.36|279.56|279.41|279.46|279.31|15
1665420600000|2022-10-10 16:50:00|279.51|279.31|279.41|279.26|279.56|279.31|279.36|279.21|5
1665420900000|2022-10-10 16:55:00|279.46|279.31|279.36|279.16|279.56|279.41|279.36|279.16|3
1665421200000|2022-10-10 17:00:00|279.31|279.11|279.26|279.06|279.36|279.16|279.21|279.06|4
1665421500000|2022-10-10 17:05:00|279.31|279.11|279.26|279.11|279.31|279.11|279.16|278.96|18
1665421800000|2022-10-10 17:10:00|279.21|279.06|279.26|279.06|279.51|279.31|279.06|278.86|90
1665422100000|2022-10-10 17:15:00|279.21|279.01|279.16|278.91|279.31|279.11|279.06|278.91|77
1665422400000|2022-10-10 17:20:00|279.21|278.96|279.36|279.21|279.46|279.21|279.16|278.96|5
1665422700000|2022-10-10 17:25:00|279.31|279.16|279.61|279.41|279.66|279.46|279.31|279.16|47
1665423000000|2022-10-10 17:30:00|279.56|279.46|279.71|279.51|279.86|279.66|279.56|279.46|14
1665423300000|2022-10-10 17:35:00|279.81|279.56|279.86|279.66|279.86|279.71|279.71|279.56|34
1665423600000|2022-10-10 17:40:00|279.91|279.71|279.76|279.56|279.91|279.71|279.71|279.56|5
1665423900000|2022-10-10 17:45:00|279.71|279.61|280.26|280.06|280.46|280.26|279.71|279.56|43
1665424200000|2022-10-10 17:50:00|280.21|280.01|280.36|280.16|280.41|280.21|280.16|279.96|14
1665424500000|2022-10-10 17:55:00|280.41|280.21|280.16|280.01|280.46|280.21|280.16|280.01|21
1665424800000|2022-10-10 18:00:00|280.21|280.06|280.26|280.06|280.31|280.11|280.16|280.01|25
1665425100000|2022-10-10 18:05:00|280.21|280.01|280.06|279.91|280.26|280.06|280.01|279.86|9
1665425400000|2022-10-10 18:10:00|280.11|279.86|279.96|279.76|280.11|279.96|279.91|279.76|6
1665425700000|2022-10-10 18:15:00|279.91|279.71|279.91|279.71|279.96|279.76|279.86|279.66|9
1665426000000|2022-10-10 18:20:00|279.86|279.81|279.86|279.66|280.06|279.86|279.76|279.56|14
1665426300000|2022-10-10 18:25:00|279.81|279.61|279.96|279.71|280.01|279.81|279.81|279.61|0
1665426600000|2022-10-10 18:30:00|279.91|279.66|280.06|279.76|280.11|279.86|279.86|279.66|1
1665426900000|2022-10-10 18:35:00|280.01||280.06||280.06||279.96||0
1665427200000|2022-10-10 18:40:00|280.16|279.96|280.06|279.86|280.26|280.06|280.01|279.81|17
1665427500000|2022-10-10 18:45:00|280.01|279.81|280.01|279.81|280.11|279.91|279.86|279.71|1
1665427800000|2022-10-10 18:50:00|279.96|279.76|280.06|279.86|280.06|279.91|279.91|279.71|10
1665428100000|2022-10-10 18:55:00|280.01|279.81|279.96|279.76|280.06|279.86|279.71|279.56|21
1665428400000|2022-10-10 19:00:00|280.01|279.81|279.91|279.71|280.11|279.96|279.86|279.71|4
1665428700000|2022-10-10 19:05:00|279.96|279.76|280.06|279.86|280.06|279.86|279.81|279.66|4
1665429000000|2022-10-10 19:10:00|280.01|279.81|280.16|279.96|280.16|279.96|279.96|279.76|4
1665429300000|2022-10-10 19:15:00|280.11|279.91|280.31|280.06|280.36|280.16|280.11|279.91|13
1665429600000|2022-10-10 19:20:00|280.36|280.11|280.26|280.06|280.36|280.16|280.16|280.01|19
1665429900000|2022-10-10 19:25:00|280.21|280.01|280.06|279.86|280.26|280.01|279.96|279.81|2
1665430200000|2022-10-10 19:30:00|280.11|279.81|280.16|279.96|280.21|279.96|279.96|279.76|0
1665430500000|2022-10-10 19:35:00|280.11|280.01|280.21|280.06|280.36|280.16|280.06|279.91|7
1665430800000|2022-10-10 19:40:00|280.26|280.01|280.16|280.01|280.26|280.06|280.06|279.91|8
1665431100000|2022-10-10 19:45:00|280.21|279.96|280.36|280.16|280.36|280.21|280.16|279.96|8
1665431400000|2022-10-10 19:50:00|280.31|280.11|280.46|280.26|280.46|280.26|280.21|280.01|5
1665431700000|2022-10-10 19:55:00|280.41|280.21|280.21|280.01|280.46|280.21|280.16|280.01|26
1665432000000|2022-10-10 20:00:00|280.26|280.06|280.26|280.06|280.31|280.11|280.21|280.01|5
1665432300000|2022-10-10 20:05:00|280.21|280.11|280.31|280.11|280.31|280.16|280.21|280.06|0
1665432600000|2022-10-10 20:10:00|280.26||280.26||280.31||280.26||0
1665432900000|2022-10-10 20:15:00|280.31|280.16|280.31|280.11|280.31|280.16|280.26|280.11|5
1665433200000|2022-10-10 20:20:00||280.16||280.11||280.16||280.11|0
1665433500000|2022-10-10 20:25:00|280.26|280.06|280.21|280.06|280.31|280.11|280.21|280.06|0
1665433800000|2022-10-10 20:30:00|280.26||280.26||280.26||280.21||0
1665434100000|2022-10-10 20:35:00|280.21|280.11|280.26|280.06|280.26|280.11|280.21|280.06|4
1665434400000|2022-10-10 20:40:00|280.36|280.11|280.36|280.11|280.36|280.11|280.36|280.06|11
1665434700000|2022-10-10 20:45:00|280.31|280.16|280.36|280.11|280.36|280.16|280.31|279.96|0
1665435000000|2022-10-10 20:50:00|280.31|280.16|280.36|280.11|280.36|280.16|280.31|280.06|0
1665435300000|2022-10-10 20:55:00|280.31|280.06|280.31|280.06|280.36|280.06|280.31|280.06|5
1665435600000|2022-10-10 21:00:00|280.36|279.96|280.36|279.66|280.36|279.96|280.36|279.66|0
1665436200000|2022-10-10 21:10:00|280.51|279.91|280.31|279.71|280.51|279.91|280.31|279.71|0
1665437400000|2022-10-10 21:30:00|280.21|279.61|280.21|279.61|280.31|279.71|280.21|279.61|0
1665437700000|2022-10-10 21:35:00|280.31|279.71|280.21|279.61|280.31|279.71|280.21|279.61|0
1665439200000|2022-10-10 22:00:00|280.11|279.51|280.21|279.61|280.41|279.81|280.11|279.51|0
1665439500000|2022-10-10 22:05:00|280.11|279.51|280.11|279.51|280.21|279.61|280.11|279.51|0
1665439800000|2022-10-10 22:10:00|280.21|279.61|280.11|279.51|280.21|279.61|280.11|279.51|0
1665440100000|2022-10-10 22:15:00|280.21|279.61|280.21|279.61|280.31|279.71|280.11|279.51|0
1665440400000|2022-10-10 22:20:00|280.31|279.71|280.41|279.81|280.41|279.81|280.31|279.71|0
1665440700000|2022-10-10 22:25:00|280.31|279.71|280.41|279.81|280.41|279.81|280.31|279.71|0
1665441000000|2022-10-10 22:30:00|280.31|279.71|280.41|279.81|280.41|279.81|280.31|279.71|0
1665441300000|2022-10-10 22:35:00|280.31|279.71|280.31|279.71|280.41|279.81|280.31|279.71|0
1665441600000|2022-10-10 22:40:00|280.41|279.81|280.31|279.71|280.41|279.81|280.31|279.71|0
1665441900000|2022-10-10 22:45:00|280.41|279.81|280.41|279.81|280.51|279.91|280.41|279.81|0
1665442200000|2022-10-10 22:50:00|280.51|279.91|280.51|279.91|280.51|279.91|280.41|279.81|0
1665442500000|2022-10-10 22:55:00|280.41|279.81|280.41|279.81|280.51|279.91|280.41|279.81|0
1665442800000|2022-10-10 23:00:00|280.51|279.91|280.55|279.95|280.75|280.15|280.41|279.81|0
1665443100000|2022-10-10 23:05:00|280.65|280.05|280.65|280.05|280.65|280.05|280.55|279.95|0
1665443400000|2022-10-10 23:10:00|280.75|280.15|280.65|280.05|280.75|280.15|280.65|280.05|0
1665443700000|2022-10-10 23:15:00|280.75|280.15|280.75|280.15|280.75|280.15|280.75|280.15|0
1665444000000|2022-10-10 23:20:00|280.85|280.25|280.75|280.15|280.85|280.25|280.75|280.15|0
1665444300000|2022-10-10 23:25:00|280.65|280.05|280.65|280.05|280.75|280.15|280.65|280.05|0
1665444600000|2022-10-10 23:30:00|280.75|280.15|280.65|280.05|280.75|280.15|280.55|279.95|0
1665444900000|2022-10-10 23:35:00|280.55|279.95|280.75|280.15|280.75|280.15|280.55|279.95|0
1665445200000|2022-10-10 23:40:00|280.65|280.05|280.75|280.15|280.75|280.15|280.65|280.05|0
1665445500000|2022-10-10 23:45:00|280.65|280.05|280.75|280.15|280.75|280.15|280.65|280.05|0
1665445800000|2022-10-10 23:50:00|280.65|280.05|280.55|279.95|280.65|280.05|280.55|279.95|0
1665446100000|2022-10-10 23:55:00|280.65|280.05|280.65|280.05|280.65|280.05|280.55|279.95|0
1665446400000|2022-10-11 00:00:00|280.55|279.95|280.15|279.55|280.55|279.95|279.95|279.35|0
1665446700000|2022-10-11 00:05:00|280.05|279.45|280.05|279.45|280.15|279.55|279.75|279.15|0
1665447000000|2022-10-11 00:10:00|279.95|279.35|279.95|279.35|280.05|279.45|279.95|279.35|0
1665447300000|2022-10-11 00:15:00|279.85|279.25|280.05|279.45|280.05|279.45|279.75|279.15|0
1665447600000|2022-10-11 00:20:00|280.15|279.55|280.15|279.55|280.25|279.65|280.05|279.45|0
1665447900000|2022-10-11 00:25:00|280.25|279.65|280.25|279.65|280.25|279.65|280.15|279.55|0
1665448200000|2022-10-11 00:30:00|279.7|279.4|280.2|280.05|280.35|280.15|279.6|279.4|356
1665448500000|2022-10-11 00:35:00|280.25|280.1|280.2|280.05|280.35|280.2|280.2|280.05|158
1665448800000|2022-10-11 00:40:00|280.25|280.1|280.5|280.35|280.55|280.35|280.25|280.1|153
1665449100000|2022-10-11 00:45:00|280.45|280.3|280.5|280.35|280.65|280.5|280.4|280.2|298
1665449400000|2022-10-11 00:50:00|280.55|280.4|280.65|280.5|280.75|280.6|280.55|280.4|200
1665449700000|2022-10-11 00:55:00|280.6|280.45|280.65|280.5|280.65|280.5|280.4|280.25|197
1665450000000|2022-10-11 01:00:00|280.6|280.45|281.75|281.6|281.95|281.75|280.6|280.45|1009
1665450300000|2022-10-11 01:05:00|281.8|281.65|281.8|281.65|282.05|281.85|281.7|281.5|337
1665450600000|2022-10-11 01:10:00|281.85|281.7|281.95|281.8|282.05|281.9|281.8|281.6|311
1665450900000|2022-10-11 01:15:00|282|281.85|281.75|281.55|282|281.85|281.65|281.5|358
1665451200000|2022-10-11 01:20:00|281.7|281.6|281.8|281.65|281.9|281.75|281.65|281.5|281
1665451500000|2022-10-11 01:25:00|281.85|281.7|281.75|281.55|281.95|281.8|281.65|281.5|186
1665451800000|2022-10-11 01:30:00|281.7|281.6|281.85|281.7|281.95|281.8|281.55|281.4|239
1665452100000|2022-10-11 01:35:00|281.8|281.65|281.8|281.65|281.95|281.75|281.7|281.55|385
1665452400000|2022-10-11 01:40:00|281.85|281.6|281.1|280.95|281.85|281.6|281.05|280.9|419
1665452700000|2022-10-11 01:45:00|281.05|280.9|281.15|281|281.2|281.05|280.95|280.8|336
1665453000000|2022-10-11 01:50:00|281.25|281.05|281.05|280.9|281.3|281.15|280.85|280.7|340
1665453300000|2022-10-11 01:55:00|281|280.85|280.9|280.75|281.1|280.95|280.9|280.75|211
1665453600000|2022-10-11 02:00:00|280.85|280.7|280.75|280.6|281.15|281|280.75|280.6|292
1665453900000|2022-10-11 02:05:00|280.8|280.65|280.85|280.7|281.05|280.9|280.75|280.55|274
1665454200000|2022-10-11 02:10:00|280.9|280.75|280.6|280.45|280.9|280.75|280.55|280.4|291
1665454500000|2022-10-11 02:15:00|280.55|280.4|280.35|280.2|280.6|280.45|280.3|280.15|333
1665454800000|2022-10-11 02:20:00|280.4|280.25|280.3|280.15|280.5|280.35|280.2|280.05|266
1665455100000|2022-10-11 02:25:00|280.35|280.2|280.4|280.25|280.4|280.25|280.15|280|192
1665455400000|2022-10-11 02:30:00|280.35|280.2|280.4|280.25|280.5|280.35|280.35|280.2|158
1665455700000|2022-10-11 02:35:00|280.35|280.2|280.45|280.3|280.5|280.35|280.3|280.15|141
1665456000000|2022-10-11 02:40:00|280.4|280.25|280.3|280.1|280.5|280.35|280.25|280.1|156
1665456300000|2022-10-11 02:45:00|280.35|280.15|280.1|279.95|280.4|280.2|280.1|279.95|112
1665456600000|2022-10-11 02:50:00|280.15|280|279.8|279.65|280.2|280|279.8|279.65|88
1665456900000|2022-10-11 02:55:00|279.75|279.6|279.85|279.7|279.9|279.75|279.75|279.6|116
1665457200000|2022-10-11 03:00:00|279.8|279.65|279.8|279.65|279.9|279.7|279.75|279.6|114
1665457500000|2022-10-11 03:05:00|279.75|279.6|279.8|279.65|279.9|279.75|279.75|279.6|160
1665457800000|2022-10-11 03:10:00|279.75|279.6|279.8|279.65|279.9|279.75|279.7|279.55|202
1665458100000|2022-10-11 03:15:00|279.9|279.75|279.85|279.7|280.1|279.95|279.85|279.7|378
1665458400000|2022-10-11 03:20:00|279.9|279.75|279.85|279.7|279.9|279.75|279.75|279.6|163
1665458700000|2022-10-11 03:25:00|279.9|279.75|279.5|279.35|279.9|279.75|279.5|279.35|178
1665459000000|2022-10-11 03:30:00|279.55|279.3|279.65|279.5|279.7|279.55|279.45|279.3|197
1665459300000|2022-10-11 03:35:00|279.6|279.45|279.35|279.2|279.6|279.45|279.35|279.2|171
1665459600000|2022-10-11 03:40:00|279.3|279.15|279.35|279.2|279.5|279.3|279.3|279.15|205
1665459900000|2022-10-11 03:45:00|279.3|279.15|279.3|279.15|279.5|279.35|279.3|279.15|222
1665460200000|2022-10-11 03:50:00|279.25|279.1|279.25|279.05|279.35|279.2|279.2|279.05|213
1665460500000|2022-10-11 03:55:00|279.2|279.1|279.35|279.2|279.35|279.2|279.15|279|164
1665460800000|2022-10-11 04:00:00|279.3|279.15|278.95|278.8|279.3|279.15|278.9|278.75|199
1665461100000|2022-10-11 04:05:00|278.9|278.75|279.1|278.9|279.1|278.95|278.9|278.75|131
1665461400000|2022-10-11 04:10:00|279.15|278.95|279.05|278.9|279.15|279|279.05|278.9|110
1665461700000|2022-10-11 04:15:00|279.1|278.95|278.95|278.8|279.1|278.95|278.95|278.8|105
1665462000000|2022-10-11 04:20:00|279|278.85|278.85|278.7|279|278.85|278.8|278.65|173
1665462300000|2022-10-11 04:25:00|278.9|278.65|278.85|278.7|278.9|278.75|278.8|278.65|110
1665462600000|2022-10-11 04:30:00|278.8|278.65|278.85|278.7|278.85|278.7|278.8|278.65|84
1665462900000|2022-10-11 04:35:00|278.9|278.75|278.85|278.7|278.95|278.8|278.85|278.7|50
1665463200000|2022-10-11 04:40:00|278.9|278.75|278.8|278.65|278.9|278.75|278.8|278.65|132
1665463500000|2022-10-11 04:45:00|278.85|278.7|278.7|278.55|278.85|278.7|278.7|278.55|159
1665463800000|2022-10-11 04:50:00|278.65|278.5|278.85|278.7|278.85|278.7|278.65|278.5|197
1665464100000|2022-10-11 04:55:00|278.8|278.65|278.9|278.75|278.9|278.75|278.8|278.65|113
1665464400000|2022-10-11 05:00:00|278.95|278.8|278.65|278.5|279.1|278.95|278.65|278.5|538
1665464700000|2022-10-11 05:05:00|278.7|278.55|279.05|278.9|279.1|278.95|278.7|278.55|165
1665465000000|2022-10-11 05:10:00|279|278.85|279|278.85|279.05|278.85|278.9|278.75|198
1665465300000|2022-10-11 05:15:00|278.95|278.8|279.15|279|279.2|279.05|278.95|278.8|180
1665465600000|2022-10-11 05:20:00|279.2|279.05|279.15|279|279.25|279.1|279.1|278.95|145
1665465900000|2022-10-11 05:25:00|279.2|279.05|279.35|279.2|279.45|279.3|279.2|279.05|137
1665466200000|2022-10-11 05:30:00|279.4|279.25|279.45|279.3|279.5|279.35|279.35|279.2|98
1665466500000|2022-10-11 05:35:00|279.5|279.35|279.65|279.5|279.7|279.55|279.5|279.35|163
1665466800000|2022-10-11 05:40:00|279.7|279.55|279.85|279.7|279.85|279.7|279.65|279.5|81
1665467100000|2022-10-11 05:45:00|279.8|279.65|279.8|279.65|279.85|279.7|279.75|279.6|133
1665467400000|2022-10-11 05:50:00|279.85|279.7|279.8|279.65|279.85|279.7|279.6|279.45|122
1665467700000|2022-10-11 05:55:00|279.75|279.6|280|279.85|280|279.85|279.75|279.6|155
1665468000000|2022-10-11 06:00:00|279.95|279.8|280.2|280.05|280.2|280.05|279.9|279.75|207
1665468300000|2022-10-11 06:05:00|280.15|280|279.95|279.8|280.2|280.05|279.95|279.8|95
1665468600000|2022-10-11 06:10:00|279.9|279.75|279.9|279.75|279.9|279.75|279.7|279.5|162
1665468900000|2022-10-11 06:15:00|279.85|279.7|280.05|279.9|280.1|279.9|279.85|279.7|100
1665469200000|2022-10-11 06:20:00|280.1|279.95|279.9|279.75|280.15|280|279.9|279.75|141
1665469500000|2022-10-11 06:25:00|279.95|279.8|280|279.85|280.05|279.9|279.9|279.75|104
1665469800000|2022-10-11 06:30:00|280.05|279.9|280.25|280.1|280.35|280.2|280.05|279.9|158
1665470100000|2022-10-11 06:35:00|280.3|280.15|280.25|280.1|280.35|280.2|280.25|280.05|72
1665470400000|2022-10-11 06:40:00|280.3|280.15|279.95|279.8|280.3|280.15|279.95|279.75|73
1665470700000|2022-10-11 06:45:00|280|279.85|279.8|279.65|280.05|279.9|279.8|279.6|89
1665471000000|2022-10-11 06:50:00|279.75|279.6|279.7|279.55|279.9|279.75|279.7|279.55|107
1665471300000|2022-10-11 06:55:00|279.65|279.5|279.35|279.2|279.65|279.5|279.05|278.9|237
1665471600000|2022-10-11 07:00:00|279.3|279.15|279.1|278.9|279.4|279.25|278.9|278.7|474
1665471900000|2022-10-11 07:05:00|279.05|278.85|279.05|278.9|279.25|279.1|278.95|278.75|295
1665472200000|2022-10-11 07:10:00|279|278.85|278.6|278.4|279|278.85|278.35|278.2|525
1665472500000|2022-10-11 07:15:00|278.55|278.45|279.35|279.15|279.35|279.15|278.45|278.25|232
1665472800000|2022-10-11 07:20:00|279.3|279.1|279.25|279.1|279.3|279.1|279|278.85|446
1665473100000|2022-10-11 07:25:00|279.3|279.15|279.75|279.55|279.95|279.8|279.3|279.15|420
1665473400000|2022-10-11 07:30:00|279.7|279.6|279.7|279.55|280.05|279.85|279.7|279.55|234
1665473700000|2022-10-11 07:35:00|279.65|279.5|279.75|279.6|279.9|279.75|279.6|279.45|203
1665474000000|2022-10-11 07:40:00|279.8|279.65|279.3|279.15|279.85|279.65|279.3|279.15|221
1665474300000|2022-10-11 07:45:00|279.35|279.2|279.45|279.3|279.5|279.35|279.25|279.1|249
1665474600000|2022-10-11 07:50:00|279.5|279.35|279.25|279.1|279.5|279.35|279.15|279|169
1665474900000|2022-10-11 07:55:00|279.2|279.05|279.35|279.2|279.4|279.25|279.1|278.95|177
1665475200000|2022-10-11 08:00:00|279.3|279.15|279.6|279.45|279.7|279.55|279.3|279.15|243
1665475500000|2022-10-11 08:05:00|279.65|279.5|279.75|279.6|279.8|279.65|279.6|279.4|229
1665475800000|2022-10-11 08:10:00|279.7|279.55|279.75|279.6|279.9|279.75|279.65|279.5|183
1665476100000|2022-10-11 08:15:00|279.8|279.65|279.65|279.5|279.9|279.75|279.65|279.5|108
1665476400000|2022-10-11 08:20:00|279.7|279.55|279.55|279.4|279.8|279.65|279.5|279.35|146
1665476700000|2022-10-11 08:25:00|279.5|279.35|279.4|279.25|279.55|279.4|279.35|279.2|115
1665477000000|2022-10-11 08:30:00|279.35|279.2|279.35|279.2|279.4|279.25|279.25|279.1|253
1665477300000|2022-10-11 08:35:00|279.4|279.25|279.2|279.05|279.4|279.25|279.1|278.95|219
1665477600000|2022-10-11 08:40:00|279.25|279|279.35|279.2|279.35|279.2|279.05|278.85|273
1665477900000|2022-10-11 08:45:00|279.4|279.1|279.3|279.15|279.45|279.25|279.2|279.05|115
1665478200000|2022-10-11 08:50:00|279.25|279.1|279|278.85|279.25|279.1|278.95|278.75|422
1665478500000|2022-10-11 08:55:00|278.95|278.8|279.2|279.05|279.25|279.1|278.9|278.75|500
1665478800000|2022-10-11 09:00:00|279.15|279|279.15|279|279.3|279.15|278.95|278.8|692
1665479100000|2022-10-11 09:05:00|279.2|279.05|279.35|279.2|279.35|279.2|279|278.85|248
1665479400000|2022-10-11 09:10:00|279.3|279.15|279.35|279.2|279.4|279.25|279.25|279.1|123
1665479700000|2022-10-11 09:15:00|279.3|279.15|279.35|279.15|279.4|279.2|279.25|279.1|138
1665480000000|2022-10-11 09:20:00|279.45|278.85|279.45|278.85|279.55|278.95|279.25|278.65|0
1665480300000|2022-10-11 09:25:00|279.35|278.75|279.35|278.75|279.45|278.85|279.25|278.65|20
1665480600000|2022-10-11 09:30:00|279.25|278.65|279.05|278.45|279.35|278.75|278.95|278.35|0
1665480900000|2022-10-11 09:35:00|279.15|278.55|279.15|278.55|279.25|278.65|279.05|278.45|0
1665481200000|2022-10-11 09:40:00|279.25|278.65|279.15|278.55|279.25|278.65|279.05|278.45|0
1665481500000|2022-10-11 09:45:00|279.05|278.45|279.05|278.45|279.15|278.55|278.95|278.35|0
1665481800000|2022-10-11 09:50:00|279.2|278.9|279.2|279.05|279.25|279.05|278.9|278.75|139
1665482100000|2022-10-11 09:55:00|279.25|279|279.2|279.05|279.3|279.15|279.2|279|75
1665482400000|2022-10-11 10:00:00|279.15|279|279.2|279|279.25|279.1|279.1|278.95|28
1665482700000|2022-10-11 10:05:00|279.15|279.05|279.2|279|279.25|279.05|279|278.85|44
1665483000000|2022-10-11 10:10:00|279.15|279.05|279.35|279.2|279.4|279.2|279.15|279|8
1665483300000|2022-10-11 10:15:00|279.3|279.15|279.25|279.05|279.3|279.15|279.1|278.95|8
1665483600000|2022-10-11 10:20:00|279.3|279.1|279.25|279.05|279.3|279.15|279.15|278.95|16
1665483900000|2022-10-11 10:25:00|279.3|279.1|279.3|279.1|279.6|279.45|279.25|279.05|42
1665484200000|2022-10-11 10:30:00|279.25|279.05|279.3|279.1|279.35|279.2|279.25|279.05|22
1665484500000|2022-10-11 10:35:00|279.25|279.15|279.35|279.15|279.4|279.25|279.25|279.1|11
1665484800000|2022-10-11 10:40:00|279.3|279.2|279.35|279.2|279.45|279.3|279.3|279.15|22
1665485100000|2022-10-11 10:45:00|279.4|279.25|279.35|279.15|279.4|279.25|279.3|279.15|14
1665485400000|2022-10-11 10:50:00|279.4|279.2|279.5|279.35|279.55|279.4|279.35|279.15|35
1665485700000|2022-10-11 10:55:00|279.55|279.4|279.7|279.55|279.7|279.55|279.5|279.3|34
1665486000000|2022-10-11 11:00:00|279.65|279.5|279.55|279.4|279.8|279.65|279.55|279.4|38
1665486300000|2022-10-11 11:05:00|279.6|279.45|279.55|279.4|279.65|279.5|279.55|279.4|13
1665486600000|2022-10-11 11:10:00|279.6|279.35|279.55|279.4|279.6|279.45|279.5|279.35|4
1665486900000|2022-10-11 11:15:00|279.6|279.35|279.7|279.5|279.7|279.5|279.55|279.35|2
1665487200000|2022-10-11 11:20:00|279.65|279.55|279.85|279.65|279.85|279.7|279.55|279.35|28
1665487500000|2022-10-11 11:25:00|279.8|279.7|279.8|279.6|279.9|279.75|279.75|279.6|8
1665487800000|2022-10-11 11:30:00|279.75|279.55|279.85|279.7|279.85|279.7|279.7|279.55|8
1665488100000|2022-10-11 11:35:00|279.8|279.65|279.9|279.7|279.95|279.8|279.8|279.65|4
1665488400000|2022-10-11 11:40:00|279.95|279.75|279.95|279.8|280|279.85|279.9|279.7|8
1665488700000|2022-10-11 11:45:00|280|279.75|279.85|279.65|280|279.8|279.85|279.65|4
1665489000000|2022-10-11 11:50:00|279.8|279.6|279.9|279.7|279.9|279.7|279.8|279.6|1
1665489300000|2022-10-11 11:55:00|279.95|279.75|280.15|279.95|280.15|280|279.9|279.7|13
1665489600000|2022-10-11 12:00:00|280.1|279.9|280.2|280.05|280.3|280.1|280.05|279.85|34
1665489900000|2022-10-11 12:05:00|280.15|280|280.25|280.1|280.3|280.15|280.15|279.95|40
1665490200000|2022-10-11 12:10:00|280.3|280.05|280.3|280.15|280.45|280.3|280.25|280.05|37
1665490500000|2022-10-11 12:15:00|280.35|280.1|280.3|280.15|280.4|280.25|280.25|280.1|24
1665490800000|2022-10-11 12:20:00|280.35|280.2|280.4|280.2|280.4|280.25|280.3|280.15|12
1665491100000|2022-10-11 12:25:00|280.35|280.25|280.55|280.4|280.6|280.4|280.35|280.2|144
1665491400000|2022-10-11 12:30:00|280.5|280.35|280.6|280.45|280.75|280.55|280.4|280.25|58
1665491700000|2022-10-11 12:35:00|280.65|280.5|280.4|280.25|280.65|280.5|280.4|280.25|29
1665492000000|2022-10-11 12:40:00|280.35|280.2|280.1|279.95|280.4|280.25|280.1|279.95|21
1665492300000|2022-10-11 12:45:00|280.05|279.9|280.15|280|280.2|280.05|280.05|279.85|16
1665492600000|2022-10-11 12:50:00|280.2|279.95|280.2|280.05|280.25|280.05|280.15|279.95|8
1665492900000|2022-10-11 12:55:00|280.15|280|280|279.8|280.2|280|279.95|279.8|14
1665493200000|2022-10-11 13:00:00|280.05|279.85|280.2|280.05|280.25|280.1|279.85|279.7|30
1665493500000|2022-10-11 13:05:00|280.25|280.1|280.25|280.05|280.35|280.2|280.2|280|16
1665493800000|2022-10-11 13:10:00|280.2|280.1|280.2|280|280.3|280.15|280.15|279.95|9
1665494100000|2022-10-11 13:15:00|280.25|280.05|280.2|280|280.3|280.1|280.1|279.9|4
1665494400000|2022-10-11 13:20:00|280.25|280.05|280|279.8|280.25|280.1|279.95|279.8|3
1665494700000|2022-10-11 13:25:00|279.95|279.75|279.85|279.7|279.95|279.8|279.85|279.7|5
1665495000000|2022-10-11 13:30:00|279.8|279.65|279.3|279.15|279.95|279.8|279.3|279.1|181
1665495300000|2022-10-11 13:35:00|279.35|279.1|278.95|278.75|279.4|279.25|278.9|278.75|173
1665495600000|2022-10-11 13:40:00|278.9|278.7|278.8|278.65|279|278.8|278.7|278.55|83
1665495900000|2022-10-11 13:45:00|278.75|278.6|278.65|278.45|279.05|278.9|278.5|278.35|66
1665496200000|2022-10-11 13:50:00|278.7|278.5|278.4|278.2|278.8|278.65|278.3|278.15|62
1665496500000|2022-10-11 13:55:00|278.35|278.15|278.1|277.95|278.55|278.35|278.1|277.95|38
1665496800000|2022-10-11 14:00:00|278.05|277.9|278.05|277.9|278.1|277.95|277.8|277.65|107
1665497100000|2022-10-11 14:05:00|278.1|277.95|278.15|277.95|278.2|278|277.9|277.75|29
1665497400000|2022-10-11 14:10:00|278.1|278|278.15|277.95|278.4|278.25|278.05|277.9|90
1665497700000|2022-10-11 14:15:00|278.2|278|278.05|277.85|278.25|278.1|277.95|277.8|144
1665498000000|2022-10-11 14:20:00|278|277.8|278.1|277.9|278.2|278.05|277.9|277.75|46
1665498300000|2022-10-11 14:25:00|278.05|277.95|278.15|277.95|278.35|278.2|278.05|277.9|22
1665498600000|2022-10-11 14:30:00|278.1|277.9|278.6|278.4|278.65|278.5|277.95|277.75|30
1665498900000|2022-10-11 14:35:00|278.65|278.45|278.7|278.5|278.75|278.55|278.45|278.25|14
1665499200000|2022-10-11 14:40:00|278.75|278.55|278.9|278.7|279.1|278.95|278.75|278.55|54
1665499500000|2022-10-11 14:45:00|279|278.75|278.75|278.55|279.05|278.85|278.7|278.55|29
1665499800000|2022-10-11 14:50:00|278.8|278.6|278.9|278.7|279.1|278.9|278.7|278.5|16
1665500100000|2022-10-11 14:55:00|278.85|278.75|278.75|278.55|279.2|279|278.75|278.55|28
1665500400000|2022-10-11 15:00:00|278.7|278.6|279.65|279.45|279.8|279.6|278.7|278.5|39
1665500700000|2022-10-11 15:05:00|279.6|279.4|279.35|279.15|279.7|279.5|279.15|278.95|23
1665501000000|2022-10-11 15:10:00|279.3|279.2|279.45|279.3|279.55|279.35|279.15|279|17
1665501300000|2022-10-11 15:15:00|279.5|279.25|279.45|279.25|279.7|279.5|279.4|279.25|20
1665501600000|2022-10-11 15:20:00|279.5|279.3|279.35|279.2|279.6|279.45|279.3|279.15|150
1665501900000|2022-10-11 15:25:00|279.4|279.25|279.35|279.2|279.55|279.35|279.15|279|116
1665502200000|2022-10-11 15:30:00|279.4|279.25|279.75|279.55|279.9|279.7|279.4|279.2|72
1665502500000|2022-10-11 15:35:00|279.8|279.6|279.85|279.7|280.1|279.9|279.7|279.55|38
1665502800000|2022-10-11 15:40:00|279.9|279.75|280.2|280|280.2|280.05|279.7|279.5|24
1665503100000|2022-10-11 15:45:00|280.25|280.05|280.4|280.2|280.55|280.35|280.1|279.95|42
1665503400000|2022-10-11 15:50:00|280.35|280.15|280.3|280.15|280.55|280.35|280.3|280.15|6
1665503700000|2022-10-11 15:55:00|280.35|280.1|280.3|280.1|280.35|280.2|280.2|280|10
1665504000000|2022-10-11 16:00:00|280.25|280.05|279.8|279.6|280.3|280.15|279.75|279.6|19
1665504300000|2022-10-11 16:05:00|279.85|279.65|279.7|279.5|279.85|279.65|279.55|279.4|8
1665504600000|2022-10-11 16:10:00|279.75|279.55|280.05|279.85|280.05|279.9|279.65|279.5|4
1665504900000|2022-10-11 16:15:00|280|279.9|280.5|280.35|280.5|280.35|279.95|279.8|22
1665505200000|2022-10-11 16:20:00|280.45|280.3|280.55|280.35|280.6|280.45|280.35|280.2|19
1665505500000|2022-10-11 16:25:00|280.5|280.3|280.4|280.2|280.55|280.35|280.3|280.1|5
1665505800000|2022-10-11 16:30:00|280.35|280.25|280.5|280.35|280.6|280.4|280.35|280.25|6
1665506100000|2022-10-11 16:35:00|280.55|280.3|280.65|280.45|280.65|280.5|280.4|280.25|5
1665506400000|2022-10-11 16:40:00|280.6|280.4|281|280.85|281|280.85|280.6|280.4|49
1665506700000|2022-10-11 16:45:00|281.05|280.9|281.05|280.9|281.2|281.05|281|280.85|30
1665507000000|2022-10-11 16:50:00|281.1|280.95|280.85|280.65|281.15|280.95|280.8|280.65|6
1665507300000|2022-10-11 16:55:00|280.9|280.7|280.75|280.55|280.9|280.75|280.7|280.55|16
1665507600000|2022-10-11 17:00:00|280.7|280.6|280.6|280.45|280.75|280.6|280.6|280.45|7
1665507900000|2022-10-11 17:05:00|280.65|280.5|280.75|280.55|280.75|280.6|280.45|280.25|8
1665508200000|2022-10-11 17:10:00|280.7|280.5|280.65|280.45|280.8|280.6|280.55|280.4|11
1665508500000|2022-10-11 17:15:00|280.7|280.5|280.5|280.35|280.7|280.55|280.45|280.25|4
1665508800000|2022-10-11 17:20:00|280.55|280.3|280.7|280.5|280.7|280.5|280.55|280.25|2
1665509100000|2022-10-11 17:25:00|280.65|280.45|280.3|280.1|280.65|280.45|280.2|280|6
1665509400000|2022-10-11 17:30:00|280.35|280.15|280.35|280.15|280.4|280.2|280.1|279.9|4
1665509700000|2022-10-11 17:35:00|280.3|280.1|280.25|280.05|280.4|280.2|280.15|279.95|0
1665510000000|2022-10-11 17:40:00|280.3|280.1|280.35|280.2|280.45|280.25|280.2|280.05|8
1665510300000|2022-10-11 17:45:00|280.4|280.25|280.4|280.2|280.65|280.45|280.35|280.15|37
1665510600000|2022-10-11 17:50:00|280.35|280.15|280.35|280.15|280.5|280.3|280.3|280.15|23
1665510900000|2022-10-11 17:55:00|280.3|280.2|280.35|280.15|280.4|280.25|280.25|280.1|39
1665511200000|2022-10-11 18:00:00|280.4|280.2|280.35|280.2|280.45|280.25|280.2|280|9
1665511500000|2022-10-11 18:05:00|280.4|280.25|280.25|280.05|280.5|280.35|280.2|280|9
1665511800000|2022-10-11 18:10:00|280.3|280.1|280.15|279.95|280.3|280.1|279.95|279.75|13
1665512100000|2022-10-11 18:15:00|280.1|279.9|279.85|279.7|280.15|279.95|279.85|279.7|7
1665512400000|2022-10-11 18:20:00|279.9|279.65|280.1|279.9|280.1|279.9|279.85|279.65|2
1665512700000|2022-10-11 18:25:00|280.05|279.95|280.1|279.9|280.25|280.05|280|279.85|2
1665513000000|2022-10-11 18:30:00|280.05|279.95|280.25|280.05|280.3|280.1|280.05|279.9|7
1665513300000|2022-10-11 18:35:00|280.2|280|280.2|280|280.2|280.05|280.05|279.85|2
1665513600000|2022-10-11 18:40:00|280.15|280.05|279.8|279.6|280.25|280.1|279.8|279.6|17
1665513900000|2022-10-11 18:45:00|279.75|279.55|279.15|278.95|279.8|279.6|279.05|278.9|27
1665514200000|2022-10-11 18:50:00|279.1|279|278.65|278.45|279.2|279|278.65|278.45|80
1665514500000|2022-10-11 18:55:00|278.6|278.5|278.5|278.3|278.75|278.55|278.45|278.25|42
1665514800000|2022-10-11 19:00:00|278.45|278.25|278.35|278.2|278.6|278.35|278.3|278.1|43
1665515100000|2022-10-11 19:05:00|278.4|278.25|278.3|278.15|278.55|278.4|278.2|278.05|113
1665515400000|2022-10-11 19:10:00|278.25|278.1|278.2|278|278.4|278.2|278.05|277.85|66
1665515700000|2022-10-11 19:15:00|278.15|277.95|278.2|277.95|278.4|278.25|278|277.85|43
1665516000000|2022-10-11 19:20:00|278.15|278|278.5|278.25|278.5|278.35|278.15|277.95|46
1665516300000|2022-10-11 19:25:00|278.55|278.3|278.35|278.15|278.6|278.4|278.15|278|23
1665516600000|2022-10-11 19:30:00|278.4|278.2|278.5|278.3|278.55|278.35|278.15|278|30
1665516900000|2022-10-11 19:35:00|278.45|278.25|278.7|278.45|278.8|278.6|278.45|278.25|17
1665517200000|2022-10-11 19:40:00|278.65|278.5|278.65|278.45|278.65|278.5|278.4|278.2|24
1665517500000|2022-10-11 19:45:00|278.6|278.5|278.7|278.5|278.75|278.55|278.5|278.35|15
1665517800000|2022-10-11 19:50:00|278.65|278.45|278.6|278.45|278.65|278.5|278.35|278.2|23
1665518100000|2022-10-11 19:55:00|278.65|278.5|278.45|278.3|278.75|278.55|278.4|278.25|52
1665518400000|2022-10-11 20:00:00|278.5|278.35|278.45|278.25|278.55|278.35|278.4|278.25|1
1665518700000|2022-10-11 20:05:00|278.4|278.3|278.6|278.35|278.6|278.4|278.4|278.25|0
1665519000000|2022-10-11 20:10:00|278.55|278.4|278.55|278.35|278.6|278.4|278.55|278.35|0
1665519300000|2022-10-11 20:15:00|278.6|278.4|278.55|278.35|278.6|278.4|278.5|278.3|0
1665519600000|2022-10-11 20:20:00|278.6|278.4|278.6|278.4|278.6|278.4|278.55|278.35|5
1665519900000|2022-10-11 20:25:00|278.55|278.35|278.6|278.4|278.6|278.4|278.55|278.35|0
1665520200000|2022-10-11 20:30:00|278.65|278.35|278.6|278.4|278.65|278.4|278.6|278.35|0
1665520500000|2022-10-11 20:35:00|278.55|278.35|278.55|278.35|278.6|278.4|278.55|278.35|0
1665520800000|2022-10-11 20:40:00|278.6|278.4|278.65|278.4|278.65|278.45|278.55|278.35|3
1665521100000|2022-10-11 20:45:00|278.6|278.45|278.8|278.5|278.8|278.55|278.55|278.4|62
1665521400000|2022-10-11 20:50:00|278.7|278.45|278.8|278.45|278.9|278.6|278.7|278.45|4
1665521700000|2022-10-11 20:55:00|278.9|278.5|278.9|278.55|279|278.7|278.7|278.35|30
1665522000000|2022-10-11 21:00:00|279|278.5|279.25|278.3|279.25|278.5|279|278.3|0
1665522600000|2022-10-11 21:10:00|279.05|278.45|279.05|278.45|279.05|278.45|279.05|278.45|1
1665525600000|2022-10-11 22:00:00|278.95|278.35|278.95|278.35|279.05|278.45|278.85|278.25|0
1665526200000|2022-10-11 22:10:00|279.05|278.45|278.95|278.35|279.05|278.45|278.85|278.25|0
1665526500000|2022-10-11 22:15:00|279.05|278.45|279.05|278.45|279.05|278.45|279.05|278.45|0
1665526800000|2022-10-11 22:20:00|278.95|278.35|278.95|278.35|279.05|278.45|278.95|278.35|0
1665527100000|2022-10-11 22:25:00|278.85|278.25|278.85|278.25|278.95|278.35|278.85|278.25|0
1665527400000|2022-10-11 22:30:00|278.79|278.19|278.59|277.99|278.79|278.19|278.59|277.99|0
1665527700000|2022-10-11 22:35:00|278.69|278.09|278.79|278.19|278.79|278.19|278.59|277.99|0
1665528000000|2022-10-11 22:40:00|278.89|278.29|278.89|278.29|278.89|278.29|278.79|278.19|0
1665528300000|2022-10-11 22:45:00|278.79|278.19|278.79|278.19|278.89|278.29|278.79|278.19|0
1665528600000|2022-10-11 22:50:00|279.09|278.49|279.09|278.49|279.19|278.59|279.09|278.49|0
1665528900000|2022-10-11 22:55:00|279.19|278.59|279.09|278.49|279.19|278.59|279.09|278.49|0
1665529200000|2022-10-11 23:00:00|279.19|278.59|279.19|278.59|279.29|278.69|279.09|278.49|0
1665529500000|2022-10-11 23:05:00|279.29|278.69|279.19|278.59|279.29|278.69|279.19|278.59|0
1665529800000|2022-10-11 23:10:00|279.09|278.49|278.59|277.99|279.09|278.49|278.59|277.99|0
1665530100000|2022-10-11 23:15:00|278.69|278.09|278.69|278.09|278.69|278.09|278.59|277.99|0
1665530400000|2022-10-11 23:20:00|278.59|277.99|278.49|277.89|278.59|277.99|278.49|277.89|0
1665530700000|2022-10-11 23:25:00|278.59|277.99|278.39|277.79|278.59|277.99|278.39|277.79|0
1665531000000|2022-10-11 23:30:00|278.49|277.89|278.49|277.89|278.59|277.99|278.39|277.79|0
1665531300000|2022-10-11 23:35:00|278.59|277.99|278.49|277.89|278.59|277.99|278.49|277.89|0
1665531600000|2022-10-11 23:40:00|278.59|277.99|278.49|277.89|278.59|277.99|278.49|277.89|0
1665531900000|2022-10-11 23:45:00|278.59|277.99|278.59|277.99|278.69|278.09|278.49|277.89|0
1665532200000|2022-10-11 23:50:00|278.49|277.89|278.49|277.89|278.59|277.99|278.49|277.89|0
1665532500000|2022-10-11 23:55:00|278.59|277.99|278.69|278.09|278.69|278.09|278.49|277.89|0
1665532800000|2022-10-12 00:00:00|278.59|277.99|278.49|277.89|278.89|278.29|278.29|277.69|0
1665533100000|2022-10-12 00:05:00|278.39|277.79|278.29|277.69|278.49|277.89|278.29|277.69|0
1665533400000|2022-10-12 00:10:00|278.19|277.59|278.39|277.79|278.39|277.79|278.19|277.59|0
1665533700000|2022-10-12 00:15:00|278.49|277.89|278.49|277.89|278.59|277.99|278.39|277.79|0
1665534000000|2022-10-12 00:20:00|278.59|277.99|278.89|278.29|278.99|278.39|278.49|277.89|0
1665534300000|2022-10-12 00:25:00|278.79|278.19|278.69|278.09|278.99|278.39|278.69|278.09|0
1665534600000|2022-10-12 00:30:00|279.14|278.64|278.09|277.94|279.14|278.64|278.09|277.94|487
1665534900000|2022-10-12 00:35:00|278.14|277.99|278.24|278.09|278.34|278.19|278.04|277.89|338
1665535200000|2022-10-12 00:40:00|278.19|278.04|278.24|278.09|278.34|278.19|278.09|277.89|291
1665535500000|2022-10-12 00:45:00|278.19|278.04|278.29|278.14|278.59|278.44|278.14|277.99|424
1665535800000|2022-10-12 00:50:00|278.34|278.19|278.04|277.89|278.39|278.24|277.94|277.79|391
1665536100000|2022-10-12 00:55:00|278.14|277.94|278.29|278.09|278.34|278.19|278.09|277.94|333
1665536400000|2022-10-12 01:00:00|278.24|278.04|278.14|277.94|278.84|278.69|278.09|277.94|769
1665536700000|2022-10-12 01:05:00|278.09|277.89|278.19|278.04|278.29|278.14|277.99|277.84|361
1665537000000|2022-10-12 01:10:00|278.14|277.99|278.24|278.09|278.69|278.49|278.14|277.99|469
1665537300000|2022-10-12 01:15:00|278.39|278.19|278.24|278.09|278.69|278.54|278.19|278.04|350
1665537600000|2022-10-12 01:20:00|278.19|278.04|277.59|277.44|278.24|278.09|277.59|277.44|313
1665537900000|2022-10-12 01:25:00|277.64|277.49|277.79|277.64|278.14|277.99|277.54|277.39|442
1665538200000|2022-10-12 01:30:00|277.84|277.59|278.09|277.94|278.19|278.04|277.54|277.39|488
1665538500000|2022-10-12 01:35:00|277.99|277.84|277.84|277.69|278.04|277.84|277.79|277.64|315
1665538800000|2022-10-12 01:40:00|277.79|277.64|277.84|277.69|277.94|277.79|277.74|277.59|182
1665539100000|2022-10-12 01:45:00|277.89|277.74|277.44|277.29|277.89|277.74|277.39|277.24|294
1665539400000|2022-10-12 01:50:00|277.49|277.34|277.04|276.89|277.49|277.34|276.99|276.84|198
1665539700000|2022-10-12 01:55:00|277.09|276.94|277.29|277.09|277.29|277.09|276.94|276.74|196
1665540000000|2022-10-12 02:00:00|277.24|277.14|277.44|277.29|277.54|277.39|277.24|277.09|175
1665540300000|2022-10-12 02:05:00|277.39|277.24|277.39|277.19|277.54|277.34|277.29|277.14|129
1665540600000|2022-10-12 02:10:00|277.34|277.14|277.19|277.04|277.49|277.34|277.19|277.04|147
1665540900000|2022-10-12 02:15:00|277.14|276.99|277.19|277.04|277.24|277.09|277.04|276.89|199
1665541200000|2022-10-12 02:20:00|277.14|276.99|277.14|276.99|277.24|277.09|276.94|276.79|167
1665541500000|2022-10-12 02:25:00|277.19|277.09|277.49|277.34|277.49|277.34|277.19|277.09|159
1665541800000|2022-10-12 02:30:00|277.54|277.39|277.49|277.34|277.54|277.39|277.34|277.19|115
1665542100000|2022-10-12 02:35:00|277.54|277.39|277.14|276.99|277.54|277.39|277.14|276.99|168
1665542400000|2022-10-12 02:40:00|277.19|277.04|276.99|276.84|277.19|277.04|276.84|276.69|231
1665542700000|2022-10-12 02:45:00|276.94|276.79|277.09|276.94|277.19|277.04|276.79|276.64|178
1665543000000|2022-10-12 02:50:00|277.04|276.89|277.04|276.89|277.24|277.09|277.04|276.89|91
1665543300000|2022-10-12 02:55:00|277.09|276.94|277.19|276.99|277.19|277.04|276.99|276.84|102
1665543600000|2022-10-12 03:00:00|277.24|277.04|277.29|277.14|277.34|277.19|277.19|276.99|109
1665543900000|2022-10-12 03:05:00|277.24|277.09|277.34|277.19|277.49|277.34|277.24|277.09|77
1665544200000|2022-10-12 03:10:00|277.39|277.24|277.84|277.69|277.89|277.69|277.39|277.19|233
1665544500000|2022-10-12 03:15:00|277.89|277.74|277.94|277.79|278.04|277.89|277.79|277.64|150
1665544800000|2022-10-12 03:20:00|277.89|277.74|277.79|277.64|277.89|277.74|277.59|277.44|181
1665545100000|2022-10-12 03:25:00|277.74|277.59|277.89|277.74|277.99|277.84|277.74|277.59|93
1665545400000|2022-10-12 03:30:00|277.94|277.79|277.79|277.59|277.99|277.84|277.69|277.54|112
1665545700000|2022-10-12 03:35:00|277.74|277.64|277.69|277.49|277.84|277.64|277.59|277.44|89
1665546000000|2022-10-12 03:40:00|277.64|277.54|277.69|277.54|277.74|277.59|277.64|277.44|71
1665546300000|2022-10-12 03:45:00|277.74|277.59|277.69|277.54|277.79|277.64|277.69|277.49|81
1665546600000|2022-10-12 03:50:00|277.64|277.49|277.64|277.49|277.74|277.59|277.59|277.44|93
1665546900000|2022-10-12 03:55:00|277.69|277.54|277.64|277.49|277.69|277.54|277.54|277.34|145
1665547200000|2022-10-12 04:00:00|277.59|277.44|277.94|277.74|278.04|277.84|277.24|277.09|375
1665547500000|2022-10-12 04:05:00|277.99|277.79|277.59|277.44|278.09|277.94|277.59|277.44|224
1665547800000|2022-10-12 04:10:00|277.64|277.49|277.59|277.44|277.74|277.59|277.54|277.39|200
1665548100000|2022-10-12 04:15:00|277.64|277.49|277.89|277.74|277.89|277.74|277.64|277.49|99
1665548400000|2022-10-12 04:20:00|277.84|277.69|277.99|277.84|278.09|277.94|277.79|277.64|199
1665548700000|2022-10-12 04:25:00|277.94|277.79|277.99|277.84|278.04|277.89|277.84|277.69|89
1665549000000|2022-10-12 04:30:00|277.94|277.79|277.84|277.69|277.94|277.84|277.84|277.64|55
1665549300000|2022-10-12 04:35:00|277.79|277.64|277.79|277.64|277.84|277.64|277.74|277.59|75
1665549600000|2022-10-12 04:40:00|277.74|277.59|277.79|277.64|277.84|277.69|277.64|277.49|137
1665549900000|2022-10-12 04:45:00|277.84|277.59|277.84|277.69|277.89|277.74|277.74|277.59|88
1665550200000|2022-10-12 04:50:00|277.79|277.64|277.74|277.59|277.84|277.69|277.74|277.54|111
1665550500000|2022-10-12 04:55:00|277.79|277.64|277.84|277.69|277.89|277.74|277.79|277.64|96
1665550800000|2022-10-12 05:00:00|277.89|277.74|277.59|277.44|277.99|277.84|277.54|277.39|255
1665551100000|2022-10-12 05:05:00|277.64|277.49|277.59|277.44|277.64|277.49|277.49|277.34|130
1665551400000|2022-10-12 05:10:00|277.54|277.39|277.64|277.49|277.69|277.54|277.54|277.34|132
1665551700000|2022-10-12 05:15:00|277.59|277.44|277.74|277.59|277.74|277.59|277.54|277.39|172
1665552000000|2022-10-12 05:20:00|277.79|277.64|277.69|277.54|277.79|277.64|277.54|277.39|264
1665552300000|2022-10-12 05:25:00|277.64|277.49|277.59|277.44|277.64|277.49|277.39|277.24|186
1665552600000|2022-10-12 05:30:00|277.54|277.39|277.69|277.54|277.79|277.64|277.54|277.39|104
1665552900000|2022-10-12 05:35:00|277.64|277.49|277.69|277.54|277.74|277.54|277.59|277.44|78
1665553200000|2022-10-12 05:40:00|277.64|277.49|278.04|277.89|278.04|277.89|277.54|277.39|167
1665553500000|2022-10-12 05:45:00|278.09|277.94|278.44|278.29|278.49|278.34|278.09|277.94|305
1665553800000|2022-10-12 05:50:00|278.39|278.24|278.74|278.59|278.84|278.69|278.29|278.14|453
1665554100000|2022-10-12 05:55:00|278.69|278.54|278.39|278.19|278.69|278.54|278.29|278.14|262
1665554400000|2022-10-12 06:00:00|278.34|278.24|277.99|277.84|278.44|278.29|277.94|277.74|320
1665554700000|2022-10-12 06:05:00|278.04|277.89|278.19|278.04|278.29|278.14|278.04|277.89|186
1665555000000|2022-10-12 06:10:00|278.24|278.09|278.39|278.24|278.49|278.34|278.19|278.04|165
1665555300000|2022-10-12 06:15:00|278.29|278.14|278.39|278.24|278.49|278.34|278.29|278.14|234
1665555600000|2022-10-12 06:20:00|278.34|278.19|278.24|278.09|278.34|278.19|278.09|277.94|291
1665555900000|2022-10-12 06:25:00|278.19|278.04|278.54|278.39|278.59|278.44|278.19|278.04|412
1665556200000|2022-10-12 06:30:00|278.59|278.44|278.99|278.84|279.04|278.89|278.44|278.29|494
1665556500000|2022-10-12 06:35:00|279.04|278.89|279.04|278.89|279.19|279.04|278.89|278.69|243
1665556800000|2022-10-12 06:40:00|279.09|278.94|278.84|278.69|279.09|278.94|278.79|278.64|260
1665557100000|2022-10-12 06:45:00|278.89|278.74|278.99|278.84|279.09|278.94|278.84|278.74|203
1665557400000|2022-10-12 06:50:00|279.04|278.89|278.79|278.64|279.14|278.99|278.79|278.64|195
1665557700000|2022-10-12 06:55:00|278.84|278.69|278.74|278.54|278.84|278.69|278.64|278.49|212
1665558000000|2022-10-12 07:00:00|278.69|278.59|278.49|278.34|278.74|278.59|278.44|278.29|257
1665558300000|2022-10-12 07:05:00|278.54|278.39|278.39|278.24|278.79|278.59|278.34|278.19|189
1665558600000|2022-10-12 07:10:00|278.34|278.19|278.29|278.14|278.54|278.34|278.24|278.09|321
1665558900000|2022-10-12 07:15:00|278.24|278.09|278.34|278.19|278.44|278.29|278.24|278.09|204
1665559200000|2022-10-12 07:20:00|278.39|278.24|278.49|278.34|278.59|278.44|278.39|278.24|184
1665559500000|2022-10-12 07:25:00|278.44|278.29|277.69|277.54|278.54|278.39|277.44|277.29|731
1665559800000|2022-10-12 07:30:00|277.64|277.49|277.59|277.44|277.69|277.49|277.29|277.09|430
1665560100000|2022-10-12 07:35:00|277.54|277.39|277.74|277.54|277.89|277.74|277.54|277.39|273
1665560400000|2022-10-12 07:40:00|277.69|277.59|277.74|277.59|277.89|277.74|277.64|277.49|367
1665560700000|2022-10-12 07:45:00|277.79|277.64|278.09|277.89|278.29|278.14|277.79|277.64|211
1665561000000|2022-10-12 07:50:00|278.04|277.84|278.09|277.94|278.14|277.99|277.89|277.74|167
1665561300000|2022-10-12 07:55:00|278.04|277.89|278.09|277.94|278.24|278.09|277.99|277.84|131
1665561600000|2022-10-12 08:00:00|278.04|277.89|278.24|278.09|278.34|278.19|277.99|277.84|152
1665561900000|2022-10-12 08:05:00|278.19|278.04|278.14|277.94|278.34|278.14|278.09|277.94|212
1665562200000|2022-10-12 08:10:00|278.09|277.99|277.99|277.84|278.14|277.99|277.94|277.79|273
1665562500000|2022-10-12 08:15:00|278.04|277.79|278.24|278.09|278.44|278.29|277.89|277.74|205
1665562800000|2022-10-12 08:20:00|278.19|278.04|278.24|278.09|278.34|278.19|278.14|277.99|191
1665563100000|2022-10-12 08:25:00|278.19|278.04|278.34|278.19|278.44|278.29|278.19|278.04|279
1665563400000|2022-10-12 08:30:00|278.29|278.14|278.29|278.14|278.49|278.34|278.24|278.09|205
1665563700000|2022-10-12 08:35:00|278.24|278.09|278.39|278.24|278.39|278.24|278.24|278.09|145
1665564000000|2022-10-12 08:40:00|278.44|278.29|278.14|277.99|278.44|278.29|278.14|277.99|171
1665564300000|2022-10-12 08:45:00|278.19|278.04|278.29|278.14|278.44|278.29|278.19|277.99|279
1665564600000|2022-10-12 08:50:00|278.24|278.09|278.14|277.99|278.24|278.09|278.09|277.94|278
1665564900000|2022-10-12 08:55:00|278.09|277.94|277.94|277.79|278.19|278.04|277.89|277.74|507
1665565200000|2022-10-12 09:00:00|277.87|277.72|277.82|277.67|278.22|278.07|277.82|277.67|853
1665565500000|2022-10-12 09:05:00|277.87|277.72|277.97|277.82|278.02|277.82|277.82|277.67|726
1665565800000|2022-10-12 09:10:00|278.02|277.87|278.07|277.92|278.07|277.92|277.97|277.77|59
1665566100000|2022-10-12 09:15:00|278.12|277.97|278.02|277.82|278.12|277.97|278.02|277.82|63
1665566400000|2022-10-12 09:20:00|278.32|277.72|278.42|277.82|278.52|277.92|278.22|277.62|0
1665566700000|2022-10-12 09:25:00|278.52|277.92|278.82|278.22|278.82|278.22|278.42|277.82|11
1665567000000|2022-10-12 09:30:00|278.72|278.12|278.62|278.02|278.82|278.22|278.62|278.02|0
1665567300000|2022-10-12 09:35:00|278.52|277.92|278.62|278.02|278.62|278.02|278.42|277.82|0
1665567600000|2022-10-12 09:40:00|278.72|278.12|278.52|277.92|278.72|278.12|278.42|277.82|0
1665567900000|2022-10-12 09:45:00|278.42|277.82|278.32|277.72|278.52|277.92|278.32|277.72|0
1665568200000|2022-10-12 09:50:00|278.17|278.07|278.12|277.97|278.22|278.07|278.07|277.92|62
1665568500000|2022-10-12 09:55:00|278.17|278.02|278.17|277.97|278.17|278.02|278.07|277.92|17
1665568800000|2022-10-12 10:00:00|278.12|277.92|278.27|278.12|278.32|278.17|278.12|277.92|89
1665569100000|2022-10-12 10:05:00|278.32|278.07|278.22|278.07|278.32|278.17|278.22|278.02|8
1665569400000|2022-10-12 10:10:00|278.27|278.12|278.07|277.92|278.32|278.17|278.07|277.92|24
1665569700000|2022-10-12 10:15:00|278.12|277.97|278.07|277.87|278.17|278.02|278.02|277.87|36
1665570000000|2022-10-12 10:20:00|278.02|277.92|277.92|277.77|278.07|277.92|277.92|277.72|3
1665570300000|2022-10-12 10:25:00|277.97|277.72|277.97|277.77|277.97|277.82|277.87|277.67|1
1665570600000|2022-10-12 10:30:00|277.92|277.72|277.72|277.52|277.92|277.72|277.62|277.47|15
1665570900000|2022-10-12 10:35:00|277.67|277.47|277.72|277.52|277.72|277.57|277.62|277.47|2
1665571200000|2022-10-12 10:40:00|277.67|277.57|277.62|277.42|277.72|277.57|277.57|277.42|6
1665571500000|2022-10-12 10:45:00|277.57|277.47|277.62|277.42|277.72|277.52|277.57|277.42|3
1665571800000|2022-10-12 10:50:00|277.67|277.47|277.57|277.37|277.67|277.47|277.52|277.32|2
1665572100000|2022-10-12 10:55:00|277.52|277.42|277.62|277.47|277.67|277.52|277.52|277.37|29
1665572400000|2022-10-12 11:00:00|277.67|277.52|277.67|277.52|277.72|277.57|277.52|277.37|30
1665572700000|2022-10-12 11:05:00|277.62|277.47|277.72|277.52|277.72|277.57|277.62|277.47|6
1665573000000|2022-10-12 11:10:00|277.67|277.57|277.72|277.52|277.72|277.57|277.52|277.32|11
1665573300000|2022-10-12 11:15:00|277.67|277.47|277.72|277.52|277.77|277.57|277.62|277.42|29
1665573600000|2022-10-12 11:20:00|277.67|277.47|277.82|277.62|277.82|277.62|277.62|277.47|1
1665573900000|2022-10-12 11:25:00|277.77|277.57|277.92|277.72|277.97|277.77|277.77|277.57|13
1665574200000|2022-10-12 11:30:00|277.87|277.77|277.87|277.67|277.92|277.77|277.87|277.67|1
1665574500000|2022-10-12 11:35:00|277.82|277.72|277.97|277.82|278.02|277.87|277.82|277.67|3
1665574800000|2022-10-12 11:40:00|277.92|277.77|277.87|277.67|277.92|277.82|277.87|277.67|1
1665575100000|2022-10-12 11:45:00|277.82|277.72|277.77|277.62|277.87|277.72|277.72|277.57|0
1665575400000|2022-10-12 11:50:00|277.82|277.57|277.77|277.57|277.82|277.62|277.67|277.52|3
1665575700000|2022-10-12 11:55:00|277.72|277.62|277.67|277.52|277.82|277.67|277.67|277.47|7
1665576000000|2022-10-12 12:00:00|277.72|277.57|277.72|277.57|277.82|277.62|277.67|277.52|31
1665576300000|2022-10-12 12:05:00|277.77|277.52|277.82|277.67|277.82|277.67|277.62|277.47|21
1665576600000|2022-10-12 12:10:00|277.87|277.72|277.87|277.72|277.87|277.72|277.77|277.62|55
1665576900000|2022-10-12 12:15:00|277.92|277.77|277.87|277.72|277.97|277.82|277.87|277.67|54
1665577200000|2022-10-12 12:20:00|277.82|277.67|277.97|277.82|277.97|277.82|277.77|277.57|29
1665577500000|2022-10-12 12:25:00|278.02|277.87|277.77|277.62|278.02|277.87|277.77|277.57|49
1665577800000|2022-10-12 12:30:00|277.67|277.42|276.92|276.72|277.72|277.42|276.42|276.12|241
1665578100000|2022-10-12 12:35:00|276.87|276.67|277.07|276.87|277.17|276.97|276.67|276.47|38
1665578400000|2022-10-12 12:40:00|277.12|276.92|277.22|277.07|277.42|277.22|276.92|276.72|24
1665578700000|2022-10-12 12:45:00|277.27|277.02|277.07|276.92|277.32|277.12|277.02|276.87|9
1665579000000|2022-10-12 12:50:00|277.12|276.87|277.07|276.87|277.22|277.07|276.92|276.72|26
1665579300000|2022-10-12 12:55:00|277.02|276.82|277.07|276.87|277.17|277.02|276.97|276.82|5
1665579600000|2022-10-12 13:00:00|277.02|276.82|276.57|276.42|277.02|276.87|276.52|276.37|98
1665579900000|2022-10-12 13:05:00|276.62|276.47|276.32|276.12|276.67|276.47|276.27|276.07|120
1665580200000|2022-10-12 13:10:00|276.37|276.17|276.52|276.32|276.57|276.37|276.32|276.12|49
1665580500000|2022-10-12 13:15:00|276.57|276.37|276.67|276.52|276.77|276.57|276.47|276.27|15
1665580800000|2022-10-12 13:20:00|276.62|276.47|276.62|276.47|276.62|276.52|276.47|276.32|25
1665581100000|2022-10-12 13:25:00|276.57|276.42|276.52|276.37|276.62|276.42|276.47|276.32|28
1665581400000|2022-10-12 13:30:00|276.57|276.42|276.12|275.97|276.62|276.42|275.62|275.47|444
1665581700000|2022-10-12 13:35:00|276.17|276.02|276.87|276.72|277.07|276.87|276.17|276.02|152
1665582000000|2022-10-12 13:40:00|276.82|276.62|277.32|277.12|277.32|277.17|276.52|276.32|128
1665582300000|2022-10-12 13:45:00|277.37|277.17|276.67|276.52|277.42|277.27|276.52|276.37|91
1665582600000|2022-10-12 13:50:00|276.72|276.42|276.32|276.12|276.77|276.57|276.27|276.07|60
1665582900000|2022-10-12 13:55:00|276.37|276.17|276.62|276.42|276.82|276.67|276.17|275.97|40
1665583200000|2022-10-12 14:00:00|276.67|276.47|276.72|276.52|276.97|276.77|276.57|276.42|52
1665583500000|2022-10-12 14:05:00|276.67|276.57|276.37|276.17|276.77|276.62|276.17|276.02|51
1665583800000|2022-10-12 14:10:00|276.32|276.22|276.22|276.02|276.42|276.27|276.17|276.02|38
1665584100000|2022-10-12 14:15:00|276.17|276.07|276.37|276.22|276.47|276.27|276.17|276.02|32
1665584400000|2022-10-12 14:20:00|276.32|276.17|276.12|275.97|276.37|276.17|275.92|275.77|27
1665584700000|2022-10-12 14:25:00|276.17|275.92|276.37|276.22|276.77|276.57|276.07|275.92|35
1665585000000|2022-10-12 14:30:00|276.32|276.17|276.32|276.17|276.62|276.47|276.27|276.07|103
1665585300000|2022-10-12 14:35:00|276.37|276.12|276.12|275.92|276.37|276.17|276.07|275.92|52
1665585600000|2022-10-12 14:40:00|276.07|275.97|275.87|275.67|276.12|275.97|275.87|275.67|45
1665585900000|2022-10-12 14:45:00|275.82|275.72|276.07|275.92|276.22|276.02|275.72|275.57|59
1665586200000|2022-10-12 14:50:00|276.12|275.87|276.27|276.12|276.27|276.12|276.07|275.87|76
1665586500000|2022-10-12 14:55:00|276.22|276.07|276.12|275.97|276.32|276.12|276.12|275.92|24
1665586800000|2022-10-12 15:00:00|276.17|275.92|276.27|276.07|276.47|276.32|276.07|275.87|98
1665587100000|2022-10-12 15:05:00|276.22|276.12|276.17|276.02|276.42|276.22|276.12|275.97|36
1665587400000|2022-10-12 15:10:00|276.22|276.07|276.42|276.22|276.42|276.22|276.17|276.07|32
1665587700000|2022-10-12 15:15:00|276.47|276.27|276.52|276.37|276.62|276.42|276.37|276.17|36
1665588000000|2022-10-12 15:20:00|276.47|276.32|276.37|276.22|276.57|276.42|276.32|276.17|31
1665588300000|2022-10-12 15:25:00|276.42|276.17|276.17|275.97|276.47|276.27|276.02|275.87|280
1665588600000|2022-10-12 15:30:00|276.12|276.02|276.02|275.87|276.22|276.02|276.02|275.87|58
1665588900000|2022-10-12 15:35:00|276.07|275.92|276.32|276.17|276.47|276.27|275.97|275.82|56
1665589200000|2022-10-12 15:40:00|276.37|276.22|276.67|276.52|276.77|276.62|276.27|276.12|85
1665589500000|2022-10-12 15:45:00|276.72|276.47|276.67|276.47|276.77|276.57|276.57|276.42|55
1665589800000|2022-10-12 15:50:00|276.62|276.52|276.87|276.72|276.92|276.77|276.62|276.47|6
1665590100000|2022-10-12 15:55:00|276.92|276.67|276.77|276.62|276.92|276.77|276.72|276.57|26
1665590400000|2022-10-12 16:00:00|276.82|276.67|276.82|276.67|276.92|276.77|276.77|276.57|15
1665590700000|2022-10-12 16:05:00|276.87|276.72|276.82|276.62|277.02|276.87|276.62|276.47|58
1665591000000|2022-10-12 16:10:00|276.77|276.67|276.72|276.52|276.77|276.67|276.52|276.37|29
1665591300000|2022-10-12 16:15:00|276.67|276.57|276.82|276.67|276.87|276.67|276.67|276.52|30
1665591600000|2022-10-12 16:20:00|276.87|276.72|276.72|276.52|276.92|276.72|276.62|276.47|18
1665591900000|2022-10-12 16:25:00|276.67|276.47|276.57|276.37|276.82|276.67|276.52|276.32|0
1665592200000|2022-10-12 16:30:00|276.52|276.42|276.57|276.37|276.57|276.42|276.42|276.22|0
1665592500000|2022-10-12 16:35:00|276.52|276.42|276.37|276.22|276.57|276.42|276.37|276.17|4
1665592800000|2022-10-12 16:40:00|276.32|276.17|276.42|276.22|276.42|276.22|276.32|276.17|0
1665593100000|2022-10-12 16:45:00|276.37|276.27|276.62|276.37|276.62|276.37|276.37|276.27|1
1665593400000|2022-10-12 16:50:00|276.57|276.42|276.72|276.57|276.77|276.57|276.57|276.42|12
1665593700000|2022-10-12 16:55:00|276.77|276.62|276.77|276.57|276.87|276.72|276.77|276.57|4
1665594000000|2022-10-12 17:00:00|276.82|276.67|276.77|276.62|276.92|276.72|276.72|276.52|13
1665594300000|2022-10-12 17:05:00|276.82|276.67|276.92|276.72|276.97|276.82|276.77|276.57|10
1665594600000|2022-10-12 17:10:00|276.87|276.67|276.87|276.67|276.92|276.77|276.72|276.57|10
1665594900000|2022-10-12 17:15:00|276.82|276.62|276.62|276.47|276.87|276.67|276.62|276.47|2
1665595200000|2022-10-12 17:20:00|276.67|276.52|276.67|276.47|276.72|276.52|276.62|276.47|3
1665595500000|2022-10-12 17:25:00|276.72|276.52|276.77|276.62|276.82|276.67|276.72|276.47|3
1665595800000|2022-10-12 17:30:00|276.82|276.57|276.57|276.42|276.82|276.62|276.57|276.42|3
1665596100000|2022-10-12 17:35:00|276.52|276.37|276.47|276.27|276.57|276.42|276.42|276.22|3
1665596400000|2022-10-12 17:40:00|276.52|276.32|276.37|276.22|276.57|276.37|276.32|276.17|3
1665596700000|2022-10-12 17:45:00|276.42|276.27|276.57|276.37|276.62|276.47|276.37|276.22|7
1665597000000|2022-10-12 17:50:00|276.52|276.32|276.52|276.37|276.57|276.42|276.42|276.27|0
1665597300000|2022-10-12 17:55:00|276.47|276.32|276.87|276.42|276.87|276.52|276.47|276.27|23
1665597600000|2022-10-12 18:00:00|276.97|276.47|276.87|276.62|277.22|277.02|276.52|276.17|33
1665597900000|2022-10-12 18:05:00|276.82|276.67|277.07|276.87|277.32|277.12|276.77|276.52|13
1665598200000|2022-10-12 18:10:00|277.02|276.82|277.32|277.12|277.42|277.22|276.87|276.67|41
1665598500000|2022-10-12 18:15:00|277.37|277.17|277.12|276.87|277.37|277.17|276.97|276.82|11
1665598800000|2022-10-12 18:20:00|277.07|276.92|277.02|276.82|277.12|276.92|276.77|276.57|3
1665599100000|2022-10-12 18:25:00|276.97|276.72|277.32|277.17|277.42|277.22|276.92|276.72|9
1665599400000|2022-10-12 18:30:00|277.37|277.22|277.32|277.12|277.42|277.27|277.12|276.92|19
1665599700000|2022-10-12 18:35:00|277.27|277.17|277.32|277.12|277.42|277.27|277.22|277.07|8
1665600000000|2022-10-12 18:40:00|277.27|277.07|277.32|277.17|277.37|277.22|277.17|277.02|10
1665600300000|2022-10-12 18:45:00|277.27|277.12|277.07|276.87|277.37|277.22|277.02|276.87|3
1665600600000|2022-10-12 18:50:00|277.02|276.92|276.97|276.77|277.12|276.92|276.92|276.72|4
1665600900000|2022-10-12 18:55:00|276.92|276.72|276.97|276.72|277.07|276.87|276.87|276.72|7
1665601200000|2022-10-12 19:00:00|276.92|276.77|276.77|276.57|276.97|276.77|276.72|276.52|2
1665601500000|2022-10-12 19:05:00|276.72|276.62|276.97|276.77|276.97|276.77|276.72|276.57|1
1665601800000|2022-10-12 19:10:00|277.02|276.82|277.02|276.82|277.07|276.87|276.92|276.72|3
1665602100000|2022-10-12 19:15:00|276.97|276.87|277.22|277.02|277.22|277.02|276.87|276.72|3
1665602400000|2022-10-12 19:20:00|277.27|276.97|277.12|276.92|277.32|277.12|277.12|276.87|3
1665602700000|2022-10-12 19:25:00|277.17|276.97|277.12|276.97|277.27|277.12|277.12|276.87|8
1665603000000|2022-10-12 19:30:00|277.17|276.92|277.27|277.07|277.27|277.07|277.07|276.87|1
1665603300000|2022-10-12 19:35:00|277.32|277.12|277.27|277.07|277.32|277.12|277.22|277.07|4
1665603600000|2022-10-12 19:40:00|277.32|277.12|277.32|277.17|277.37|277.17|277.17|277.02|6
1665603900000|2022-10-12 19:45:00|277.27|277.12|277.17|277.02|277.37|277.17|277.17|277.02|6
1665604200000|2022-10-12 19:50:00|277.12|276.97|277.27|277.12|277.32|277.12|277.07|276.87|13
1665604500000|2022-10-12 19:55:00|277.22|277.07|276.97|276.77|277.27|277.12|276.92|276.77|11
1665604800000|2022-10-12 20:00:00|277.02|276.82|276.82|276.62|277.07|276.92|276.77|276.57|7
1665605100000|2022-10-12 20:05:00|276.77|276.57|276.87|276.67|276.87|276.67|276.77|276.57|2
1665605400000|2022-10-12 20:10:00|276.92|276.62|276.82|276.62|276.92|276.67|276.82|276.62|33
1665605700000|2022-10-12 20:15:00|276.77|276.67|276.87|276.67|276.92|276.72|276.77|276.67|2
1665606000000|2022-10-12 20:20:00|276.92|276.72|276.92|276.72|276.92|276.72|276.87|276.67|0
1665606300000|2022-10-12 20:25:00|276.97|276.67|276.92|276.67|276.97|276.72|276.87|276.67|0
1665606600000|2022-10-12 20:30:00|276.87|276.72|276.87|276.67|276.92|276.72|276.87|276.67|0
1665606900000|2022-10-12 20:35:00|276.92|276.72|276.92|276.72|276.92|276.72|276.87|276.67|0
1665607200000|2022-10-12 20:40:00|276.87|276.77|277.07|276.82|277.17|276.87|276.87|276.77|10
1665607500000|2022-10-12 20:45:00|277.02|276.77|277.07|276.77|277.17|276.92|276.87|276.67|49
1665607800000|2022-10-12 20:50:00|277.12|276.72|277.07|276.77|277.17|276.82|276.97|276.72|4
1665608100000|2022-10-12 20:55:00|277.02|276.72|277.22|276.82|277.22|276.82|276.92|276.62|8
1665608400000|2022-10-12 21:00:00|277.27|276.77|277.37|275.82|277.42|276.77|277.27|275.77|0
1665608700000|2022-10-12 21:05:00|277.32||277.32||277.32||277.32||0
1665609000000|2022-10-12 21:10:00|277.17|276.72|276.72|276.12|277.32|276.72|276.72|276.12|1
1665609600000|2022-10-12 21:20:00|276.62|276.02|276.72|276.12|276.72|276.12|276.62|276.02|0
1665611700000|2022-10-12 21:55:00|276.82|276.22|276.82|276.22|276.82|276.22|276.82|276.22|0
1665612000000|2022-10-12 22:00:00|276.92|276.32|276.92|276.32|277.02|276.42|276.82|276.22|0
1665612300000|2022-10-12 22:05:00|276.82|276.22|276.92|276.32|276.92|276.32|276.82|276.22|0
1665612600000|2022-10-12 22:10:00|276.82|276.22|276.82|276.22|276.92|276.32|276.82|276.22|0
1665612900000|2022-10-12 22:15:00|276.72|276.12|276.82|276.22|276.82|276.22|276.72|276.12|0
1665613200000|2022-10-12 22:20:00|276.72|276.12|276.82|276.22|276.92|276.32|276.72|276.12|0
1665613800000|2022-10-12 22:30:00|276.92|276.32|276.82|276.22|276.92|276.32|276.72|276.12|0
1665614100000|2022-10-12 22:35:00|276.72|276.12|276.72|276.12|276.82|276.22|276.72|276.12|0
1665614400000|2022-10-12 22:40:00|276.82|276.22|276.82|276.22|276.82|276.22|276.72|276.12|0
1665615000000|2022-10-12 22:50:00|276.72|276.12|276.82|276.22|276.82|276.22|276.72|276.12|0
1665615600000|2022-10-12 23:00:00|276.72|276.12|276.72|276.12|276.82|276.22|276.72|276.12|0
1665616200000|2022-10-12 23:10:00|276.82|276.22|276.92|276.32|276.92|276.32|276.82|276.22|0
1665616500000|2022-10-12 23:15:00|276.82|276.22|276.92|276.32|276.92|276.32|276.82|276.22|0
1665616800000|2022-10-12 23:20:00|276.82|276.22|276.82|276.22|276.92|276.32|276.82|276.22|0
1665617100000|2022-10-12 23:25:00|276.92|276.32|277.02|276.42|277.02|276.42|276.92|276.32|0
1665618000000|2022-10-12 23:40:00|277.12|276.52|277.02|276.42|277.12|276.52|277.02|276.42|0
1665618300000|2022-10-12 23:45:00|277.12|276.52|277.12|276.52|277.12|276.52|277.12|276.52|0
1665618600000|2022-10-12 23:50:00|277.22|276.62|277.22|276.62|277.32|276.72|277.22|276.62|0
1665619200000|2022-10-13 00:00:00|277.12|276.52|277.22|276.62|277.22|276.62|277.02|276.42|0
1665619500000|2022-10-13 00:05:00|277.32|276.72|277.32|276.72|277.32|276.72|277.22|276.62|0
1665619800000|2022-10-13 00:10:00|277.22|276.62|277.22|276.62|277.32|276.72|277.22|276.62|0
1665620100000|2022-10-13 00:15:00|277.32|276.72|277.22|276.62|277.32|276.72|277.22|276.62|0
1665620400000|2022-10-13 00:20:00|277.32|276.72|277.32|276.72|277.32|276.72|277.22|276.62|0
1665620700000|2022-10-13 00:25:00|277.42|276.82|277.22|276.62|277.42|276.82|277.22|276.62|0
1665621000000|2022-10-13 00:30:00|277.17|276.87|276.77|276.57|277.22|277.02|276.57|276.37|351
1665621300000|2022-10-13 00:35:00|276.82|276.62|276.82|276.62|277.02|276.87|276.77|276.57|86
1665621600000|2022-10-13 00:40:00|276.77|276.67|276.72|276.57|276.92|276.72|276.67|276.52|100
1665621900000|2022-10-13 00:45:00|276.67|276.52|276.62|276.47|276.72|276.57|276.57|276.42|135
1665622200000|2022-10-13 00:50:00|276.67|276.52|276.67|276.52|276.72|276.57|276.57|276.42|61
1665622500000|2022-10-13 00:55:00|276.62|276.47|276.62|276.47|276.62|276.47|276.57|276.42|249
1665622800000|2022-10-13 01:00:00|276.52|276.37|276.87|276.72|277.17|277.02|276.47|276.32|688
1665623100000|2022-10-13 01:05:00|276.82|276.67|276.67|276.52|276.97|276.82|276.62|276.47|438
1665623400000|2022-10-13 01:10:00|276.62|276.47|276.37|276.22|276.67|276.52|276.27|276.12|375
1665623700000|2022-10-13 01:15:00|276.32|276.17|276.22|276.07|276.37|276.17|275.82|275.67|604
1665624000000|2022-10-13 01:20:00|276.17|276.02|275.42|275.27|276.17|276.02|275.42|275.22|445
1665624300000|2022-10-13 01:25:00|275.47|275.32|275.62|275.47|275.67|275.52|275.32|275.17|419
1665624600000|2022-10-13 01:30:00|275.57|275.42|275.37|275.22|275.82|275.67|275.22|275.07|462
1665624900000|2022-10-13 01:35:00|275.42|275.27|275.07|274.92|275.42|275.27|275.07|274.92|257
1665625200000|2022-10-13 01:40:00|275.17|275.02|275.22|275.07|275.22|275.07|274.77|274.62|367
1665625500000|2022-10-13 01:45:00|275.17|275.02|275.02|274.87|275.37|275.22|274.97|274.82|313
1665625800000|2022-10-13 01:50:00|275.07|274.92|274.97|274.82|275.37|275.17|274.97|274.82|348
1665626100000|2022-10-13 01:55:00|275.02|274.87|274.67|274.52|275.12|274.97|274.67|274.52|246
1665626400000|2022-10-13 02:00:00|274.62|274.47|274.42|274.27|274.67|274.52|274.42|274.27|302
1665626700000|2022-10-13 02:05:00|274.47|274.32|274.37|274.22|274.57|274.42|274.22|274.07|316
1665627000000|2022-10-13 02:10:00|274.32|274.17|273.92|273.77|274.47|274.32|273.87|273.72|395
1665627300000|2022-10-13 02:15:00|273.97|273.82|274.02|273.87|274.22|274.07|273.87|273.72|313
1665627600000|2022-10-13 02:20:00|273.97|273.82|274.02|273.87|274.22|274.07|273.97|273.82|226
1665627900000|2022-10-13 02:25:00|273.97|273.82|273.77|273.62|274.12|273.97|273.77|273.62|191
1665628200000|2022-10-13 02:30:00|273.82|273.67|273.87|273.72|273.87|273.72|273.62|273.47|468
1665628500000|2022-10-13 02:35:00|273.92|273.77|274.17|274.02|274.17|274.02|273.77|273.62|402
1665628800000|2022-10-13 02:40:00|274.12|273.97|273.87|273.67|274.17|274.02|273.77|273.62|240
1665629100000|2022-10-13 02:45:00|273.82|273.72|273.52|273.37|273.87|273.72|273.52|273.37|195
1665629400000|2022-10-13 02:50:00|273.47|273.32|273.72|273.57|273.82|273.67|273.47|273.32|469
1665629700000|2022-10-13 02:55:00|273.67|273.52|273.52|273.37|273.67|273.52|273.47|273.32|209
1665630000000|2022-10-13 03:00:00|273.57|273.42|273.47|273.32|273.62|273.47|273.47|273.32|260
1665630300000|2022-10-13 03:05:00|273.42|273.27|273.57|273.42|273.62|273.47|273.32|273.17|660
1665630600000|2022-10-13 03:10:00|273.52|273.37|273.47|273.32|273.62|273.47|273.47|273.32|249
1665630900000|2022-10-13 03:15:00|273.57|273.42|273.62|273.47|273.62|273.47|273.47|273.27|174
1665631200000|2022-10-13 03:20:00|273.57|273.42|273.57|273.42|273.67|273.52|273.47|273.32|180
1665631500000|2022-10-13 03:25:00|273.52|273.37|273.62|273.47|273.67|273.52|273.52|273.37|161
1665631800000|2022-10-13 03:30:00|273.57|273.42|273.42|273.27|273.57|273.42|273.32|273.17|287
1665632100000|2022-10-13 03:35:00|273.47|273.32|273.42|273.27|273.52|273.37|273.42|273.27|157
1665632400000|2022-10-13 03:40:00|273.37|273.22|273.47|273.32|273.52|273.37|273.37|273.22|152
1665632700000|2022-10-13 03:45:00|273.52|273.27|273.47|273.32|273.57|273.42|273.42|273.27|153
1665633000000|2022-10-13 03:50:00|273.42|273.27|273.57|273.42|273.67|273.52|273.42|273.27|186
1665633300000|2022-10-13 03:55:00|273.52|273.37|273.37|273.22|273.52|273.37|273.37|273.22|137
1665633600000|2022-10-13 04:00:00|273.42|273.27|273.32|273.17|273.42|273.27|273.32|273.17|163
1665633900000|2022-10-13 04:05:00|273.27|273.12|273.42|273.22|273.42|273.27|273.27|273.12|184
1665634200000|2022-10-13 04:10:00|273.37|273.17|273.42|273.27|273.42|273.27|273.27|273.12|147
1665634500000|2022-10-13 04:15:00|273.47|273.32|273.47|273.32|273.47|273.32|273.47|273.32|66
1665634800000|2022-10-13 04:20:00|273.52|273.37|273.52|273.37|273.52|273.37|273.47|273.32|113
1665635100000|2022-10-13 04:25:00|273.47|273.32|273.37|273.22|273.47|273.32|273.37|273.22|106
1665635400000|2022-10-13 04:30:00|273.42|273.27|273.42|273.27|273.52|273.37|273.42|273.27|105
1665635700000|2022-10-13 04:35:00|273.37|273.22|273.37|273.22|273.42|273.27|273.32|273.17|109
1665636000000|2022-10-13 04:40:00|273.32|273.17|273.32|273.17|273.37|273.22|273.32|273.17|123
1665636300000|2022-10-13 04:45:00|273.27|273.12|273.32|273.17|273.37|273.22|273.27|273.12|109
1665636600000|2022-10-13 04:50:00|273.27|273.12|273.32|273.17|273.32|273.17|273.27|273.12|104
1665636900000|2022-10-13 04:55:00|273.27|273.12|273.32|273.17|273.32|273.17|273.22|273.07|218
1665637200000|2022-10-13 05:00:00|273.27|273.12|273.17|273.02|273.37|273.22|273.12|272.97|589
1665637500000|2022-10-13 05:05:00|273.22|273.07|273.62|273.47|273.62|273.47|273.17|273.02|230
1665637800000|2022-10-13 05:10:00|273.57|273.42|273.87|273.72|273.87|273.72|273.57|273.42|202
1665638100000|2022-10-13 05:15:00|273.82|273.67|273.47|273.32|273.87|273.72|273.42|273.27|167
1665638400000|2022-10-13 05:20:00|273.42|273.27|273.42|273.27|273.47|273.32|273.27|273.12|281
1665638700000|2022-10-13 05:25:00|273.37|273.22|273.72|273.57|273.87|273.72|273.37|273.22|234
1665639000000|2022-10-13 05:30:00|273.67|273.52|274.27|274.12|274.27|274.12|273.67|273.52|261
1665639300000|2022-10-13 05:35:00|274.22|274.07|274.02|273.87|274.32|274.12|273.92|273.77|218
1665639600000|2022-10-13 05:40:00|273.97|273.82|274.17|274.02|274.27|274.12|273.87|273.72|346
1665639900000|2022-10-13 05:45:00|274.12|273.97|273.92|273.77|274.22|274.07|273.92|273.77|122
1665640200000|2022-10-13 05:50:00|273.97|273.82|273.77|273.62|273.97|273.82|273.72|273.57|119
1665640500000|2022-10-13 05:55:00|273.72|273.57|273.32|273.17|273.72|273.57|273.32|273.17|173
1665640800000|2022-10-13 06:00:00|273.27|273.12|273.52|273.37|273.57|273.37|273.12|272.97|347
1665641100000|2022-10-13 06:05:00|273.57|273.42|273.57|273.42|273.72|273.52|273.37|273.22|216
1665641400000|2022-10-13 06:10:00|273.62|273.47|273.42|273.27|273.72|273.52|273.27|273.12|173
1665641700000|2022-10-13 06:15:00|273.37|273.22|273.47|273.27|273.52|273.37|273.22|273.07|249
1665642000000|2022-10-13 06:20:00|273.42|273.32|273.37|273.17|273.52|273.37|273.17|273.02|178
1665642300000|2022-10-13 06:25:00|273.32|273.12|273.42|273.22|273.47|273.32|273.22|273.07|157
1665642600000|2022-10-13 06:30:00|273.37|273.27|273.42|273.27|273.47|273.32|273.22|273.02|210
1665642900000|2022-10-13 06:35:00|273.37|273.22|273.17|273.02|273.37|273.22|273.17|273.02|127
1665643200000|2022-10-13 06:40:00|273.12|272.97|273.32|273.17|273.47|273.32|273.12|272.97|306
1665643500000|2022-10-13 06:45:00|273.37|273.22|273.32|273.17|273.47|273.32|273.22|273.07|242
1665643800000|2022-10-13 06:50:00|273.37|273.22|273.42|273.27|273.42|273.27|273.32|273.17|226
1665644100000|2022-10-13 06:55:00|273.32|273.17|273.22|273.07|273.32|273.17|273.22|273.07|245
1665644400000|2022-10-13 07:00:00|273.17|273.02|272.97|272.82|273.32|273.17|272.97|272.77|481
1665644700000|2022-10-13 07:05:00|272.92|272.77|272.67|272.52|272.92|272.77|272.52|272.32|541
1665645000000|2022-10-13 07:10:00|272.72|272.57|272.92|272.77|272.97|272.82|272.67|272.52|504
1665645300000|2022-10-13 07:15:00|272.97|272.82|273.07|272.92|273.12|272.97|272.92|272.77|384
1665645600000|2022-10-13 07:20:00|273.12|272.97|273.12|272.97|273.22|273.07|272.97|272.82|258
1665645900000|2022-10-13 07:25:00|273.07|272.92|273.37|273.22|273.37|273.22|273.02|272.87|218
1665646200000|2022-10-13 07:30:00|273.32|273.17|273.22|273.07|273.37|273.22|273.17|272.97|181
1665646500000|2022-10-13 07:35:00|273.17|273.02|273.42|273.27|273.52|273.32|273.17|272.97|289
1665646800000|2022-10-13 07:40:00|273.37|273.22|273.42|273.27|273.47|273.32|273.27|273.12|303
1665647100000|2022-10-13 07:45:00|273.37|273.22|273.27|273.12|273.47|273.32|273.22|273.07|241
1665647400000|2022-10-13 07:50:00|273.32|273.17|273.57|273.42|273.57|273.42|273.32|273.17|241
1665647700000|2022-10-13 07:55:00|273.52|273.37|273.57|273.42|273.67|273.52|273.47|273.27|289
1665648000000|2022-10-13 08:00:00|273.62|273.47|273.42|273.27|273.67|273.52|273.37|273.22|379
1665648300000|2022-10-13 08:05:00|273.47|273.32|273.57|273.42|273.67|273.52|273.42|273.27|222
1665648600000|2022-10-13 08:10:00|273.52|273.37|273.77|273.57|273.77|273.62|273.42|273.27|184
1665648900000|2022-10-13 08:15:00|273.72|273.62|273.82|273.67|273.97|273.77|273.72|273.57|237
1665649200000|2022-10-13 08:20:00|273.87|273.72|273.87|273.72|273.92|273.72|273.72|273.57|142
1665649500000|2022-10-13 08:25:00|273.82|273.67|274.02|273.82|274.07|273.87|273.72|273.57|131
1665649800000|2022-10-13 08:30:00|273.97|273.87|273.97|273.77|274.07|273.92|273.87|273.72|155
1665650100000|2022-10-13 08:35:00|273.92|273.82|274.07|273.92|274.07|273.92|273.92|273.77|120
1665650400000|2022-10-13 08:40:00|274.12|273.97|274.17|273.97|274.22|274.07|274.02|273.87|173
1665650700000|2022-10-13 08:45:00|274.12|274.02|274.12|273.97|274.22|274.07|274.07|273.92|142
1665651000000|2022-10-13 08:50:00|274.17|274.02|274.07|273.92|274.17|274.02|273.87|273.67|228
1665651300000|2022-10-13 08:55:00|274.12|273.97|273.92|273.72|274.12|273.97|273.82|273.67|661
1665651600000|2022-10-13 09:00:00|273.87|273.77|273.67|273.52|274.07|273.92|273.62|273.47|953
1665651900000|2022-10-13 09:05:00|273.72|273.57|273.87|273.72|273.92|273.77|273.62|273.47|451
1665652200000|2022-10-13 09:10:00|273.92|273.77|274.12|273.92|274.12|273.97|273.87|273.72|303
1665652500000|2022-10-13 09:15:00|274.07|273.97|274.07|273.92|274.12|273.97|274.02|273.87|101
1665652800000|2022-10-13 09:20:00|274.32|273.72|274.22|273.62|274.42|273.82|274.12|273.52|0
1665653100000|2022-10-13 09:25:00|274.32|273.72|274.22|273.62|274.32|273.72|274.12|273.52|14
1665653400000|2022-10-13 09:30:00|274.32|273.72|274.32|273.72|274.32|273.72|274.22|273.62|0
1665653700000|2022-10-13 09:35:00|274.22|273.62|274.22|273.62|274.22|273.62|274.12|273.52|0
1665654000000|2022-10-13 09:40:00|274.12|273.52|274.12|273.52|274.22|273.62|274.12|273.52|0
1665654300000|2022-10-13 09:45:00|274.02|273.42|274.12|273.52|274.22|273.62|274.02|273.42|0
1665654600000|2022-10-13 09:50:00|273.97|273.67|273.92|273.77|274.02|273.87|273.82|273.62|33
1665654900000|2022-10-13 09:55:00|273.87|273.72|273.82|273.67|273.92|273.77|273.77|273.62|2
1665655200000|2022-10-13 10:00:00|273.87|273.62|273.82|273.67|273.87|273.72|273.72|273.57|59
1665655500000|2022-10-13 10:05:00|273.77|273.62|273.72|273.52|273.77|273.62|273.67|273.52|8
1665655800000|2022-10-13 10:10:00|273.77|273.57|273.72|273.57|273.77|273.62|273.67|273.52|14
1665656100000|2022-10-13 10:15:00|273.77|273.62|273.77|273.62|273.77|273.62|273.67|273.52|14
1665656400000|2022-10-13 10:20:00|273.82|273.67|273.87|273.72|273.92|273.72|273.82|273.62|7
1665656700000|2022-10-13 10:25:00|273.92|273.77|273.92|273.77|273.97|273.82|273.92|273.72|7
1665657000000|2022-10-13 10:30:00|273.97|273.82|273.92|273.77|274.02|273.87|273.87|273.72|30
1665657300000|2022-10-13 10:35:00|273.97|273.72|273.97|273.77|273.97|273.82|273.92|273.72|3
1665657600000|2022-10-13 10:40:00|274.02|273.82|274.07|273.92|274.12|273.97|274.02|273.77|46
1665657900000|2022-10-13 10:45:00|274.02|273.87|274.07|273.92|274.07|273.92|273.97|273.82|9
1665658200000|2022-10-13 10:50:00|274.02|273.87|273.97|273.82|274.07|273.92|273.97|273.82|14
1665658500000|2022-10-13 10:55:00|274.02|273.87|273.97|273.77|274.02|273.87|273.92|273.77|6
1665658800000|2022-10-13 11:00:00|273.92|273.82|273.92|273.77|274.02|273.82|273.92|273.77|5
1665659100000|2022-10-13 11:05:00|273.97|273.82|273.87|273.72|274.02|273.82|273.82|273.67|21
1665659400000|2022-10-13 11:10:00|273.92|273.77|274.02|273.87|274.02|273.87|273.87|273.72|17
1665659700000|2022-10-13 11:15:00|274.07|273.82|274.12|273.92|274.12|273.97|274.02|273.82|24
1665660000000|2022-10-13 11:20:00|274.07|273.97|274.02|273.87|274.12|273.97|273.97|273.77|3
1665660300000|2022-10-13 11:25:00|274.07|273.82|274.12|273.97|274.17|274.02|274.07|273.82|15
1665660600000|2022-10-13 11:30:00|274.07|273.92|274.17|273.97|274.37|274.17|274.07|273.87|46
1665660900000|2022-10-13 11:35:00|274.12|274.02|274.47|274.22|274.67|274.47|273.97|273.82|91
1665661200000|2022-10-13 11:40:00|274.52|274.27|274.37|274.17|274.62|274.42|274.32|274.12|14
1665661500000|2022-10-13 11:45:00|274.42|274.22|274.37|274.17|274.42|274.22|274.27|274.07|6
1665661800000|2022-10-13 11:50:00|274.42|274.22|274.42|274.22|274.42|274.27|274.32|274.12|20
1665662100000|2022-10-13 11:55:00|274.37|274.17|274.32|274.17|274.47|274.27|274.27|274.12|6
1665662400000|2022-10-13 12:00:00|274.37|274.22|274.47|274.32|274.52|274.32|274.32|274.17|21
1665662700000|2022-10-13 12:05:00|274.52|274.37|274.42|274.27|274.52|274.37|274.42|274.27|18
1665663000000|2022-10-13 12:10:00|274.47|274.32|274.37|274.22|274.47|274.32|274.32|274.17|12
1665663300000|2022-10-13 12:15:00|274.32|274.17|274.32|274.12|274.47|274.32|274.32|274.12|55
1665663600000|2022-10-13 12:20:00|274.27|274.07|274.32|274.17|274.37|274.22|274.22|274.07|70
1665663900000|2022-10-13 12:25:00|274.27|274.12|274.57|274.32|274.87|274.62|274.22|274.02|74
1665664200000|2022-10-13 12:30:00|274.52|274.27|270.87|270.62|274.52|274.32|270.62|270.27|612
1665664500000|2022-10-13 12:35:00|270.92|270.67|271.22|271.02|271.57|271.42|270.82|270.62|236
1665664800000|2022-10-13 12:40:00|271.27|271.07|270.92|270.72|271.47|271.27|270.92|270.72|114
1665665100000|2022-10-13 12:45:00|270.97|270.77|270.72|270.52|271.02|270.82|270.52|270.32|140
1665665400000|2022-10-13 12:50:00|270.77|270.57|270.72|270.57|271.37|271.22|270.57|270.37|149
1665665700000|2022-10-13 12:55:00|270.77|270.47|271.22|271.07|271.27|271.07|270.62|270.47|59
1665666000000|2022-10-13 13:00:00|271.17|271.02|270.92|270.72|271.42|271.22|270.92|270.72|61
1665666300000|2022-10-13 13:05:00|270.87|270.67|270.82|270.62|271.02|270.82|270.67|270.47|47
1665666600000|2022-10-13 13:10:00|270.87|270.67|270.67|270.47|270.92|270.72|270.52|270.37|83
1665666900000|2022-10-13 13:15:00|270.72|270.42|270.17|270.02|270.72|270.47|270.17|270.02|52
1665667200000|2022-10-13 13:20:00|270.22|269.97|270.17|270.02|270.62|270.42|270.02|269.82|111
1665667500000|2022-10-13 13:25:00|270.22|270.07|270.02|269.87|270.42|270.22|269.97|269.82|117
1665667800000|2022-10-13 13:30:00|269.97|269.82|269.72|269.52|270.07|269.92|269.17|269.02|448
1665668100000|2022-10-13 13:35:00|269.77|269.57|268.62|268.42|269.82|269.62|268.57|268.42|387
1665668400000|2022-10-13 13:40:00|268.57|268.47|268.17|268.02|269.07|268.82|267.97|267.82|602
1665668700000|2022-10-13 13:45:00|268.22|267.97|269.37|269.17|269.42|269.22|268.02|267.82|259
1665669000000|2022-10-13 13:50:00|269.32|269.12|269.77|269.62|270.17|269.97|269.27|269.12|212
1665669300000|2022-10-13 13:55:00|269.82|269.67|269.72|269.52|270.02|269.82|269.27|269.07|170
1665669600000|2022-10-13 14:00:00|269.67|269.47|270.02|269.82|270.02|269.87|269.37|269.22|161
1665669900000|2022-10-13 14:05:00|269.97|269.87|270.07|269.92|270.27|270.12|269.77|269.57|134
1665670200000|2022-10-13 14:10:00|270.02|269.82|270.57|270.37|270.57|270.37|269.82|269.62|84
1665670500000|2022-10-13 14:15:00|270.52|270.32|270.07|269.87|270.52|270.32|270.02|269.82|101
1665670800000|2022-10-13 14:20:00|270.12|269.92|269.67|269.47|270.37|270.17|269.62|269.42|211
1665671100000|2022-10-13 14:25:00|269.62|269.52|269.17|269.02|269.77|269.62|269.12|268.97|90
1665671400000|2022-10-13 14:30:00|269.12|268.97|269.52|269.32|269.97|269.77|269.07|268.92|72
1665671700000|2022-10-13 14:35:00|269.47|269.37|269.92|269.77|269.97|269.77|269.42|269.22|81
1665672000000|2022-10-13 14:40:00|269.97|269.72|269.87|269.67|270.17|269.97|269.67|269.52|58
1665672300000|2022-10-13 14:45:00|269.82|269.62|270.42|270.17|270.42|270.22|269.82|269.62|120
1665672600000|2022-10-13 14:50:00|270.37|270.22|270.17|269.97|270.42|270.27|269.87|269.67|119
1665672900000|2022-10-13 14:55:00|270.12|270.02|270.02|269.82|270.57|270.42|270.02|269.82|64
1665673200000|2022-10-13 15:00:00|269.97|269.77|270.37|270.17|270.37|270.22|269.87|269.72|91
1665673500000|2022-10-13 15:05:00|270.32|270.22|271.12|270.92|271.27|271.07|270.32|270.17|186
1665673800000|2022-10-13 15:10:00|271.07|270.97|271.42|271.27|271.42|271.27|270.82|270.62|141
1665674100000|2022-10-13 15:15:00|271.47|271.32|271.82|271.67|272.27|272.12|271.22|271.02|228
1665674400000|2022-10-13 15:20:00|271.87|271.72|271.82|271.67|272.87|272.62|271.57|271.37|137
1665674700000|2022-10-13 15:25:00|271.87|271.72|271.97|271.77|272.12|271.92|271.37|271.17|178
1665675000000|2022-10-13 15:30:00|272.07|271.87|272.22|272.02|272.32|272.12|271.87|271.67|50
1665675300000|2022-10-13 15:35:00|272.27|272.07|273.52|273.32|273.52|273.37|272.27|272.07|179
1665675600000|2022-10-13 15:40:00|273.57|273.37|273.32|273.07|274.07|273.82|273.17|272.97|68
1665675900000|2022-10-13 15:45:00|273.37|273.12|273.12|272.92|273.47|273.27|273.02|272.77|52
1665676200000|2022-10-13 15:50:00|273.07|272.87|273.37|273.17|273.52|273.32|272.92|272.72|68
1665676500000|2022-10-13 15:55:00|273.42|273.22|273.37|273.17|273.52|273.32|273.07|272.87|27
1665676800000|2022-10-13 16:00:00|273.42|273.22|273.57|273.37|273.72|273.52|273.32|273.17|64
1665677100000|2022-10-13 16:05:00|273.62|273.42|273.17|273.02|273.67|273.42|273.17|272.97|40
1665677400000|2022-10-13 16:10:00|273.22|272.97|272.92|272.72|273.22|273.02|272.72|272.57|30
1665677700000|2022-10-13 16:15:00|272.97|272.77|272.42|272.27|273.07|272.87|272.37|272.17|7
1665678000000|2022-10-13 16:20:00|272.47|272.22|272.47|272.27|272.72|272.52|272.27|272.07|13
1665678300000|2022-10-13 16:25:00|272.42|272.22|272.37|272.17|272.67|272.47|272.27|272.07|27
1665678600000|2022-10-13 16:30:00|272.42|272.22|272.62|272.42|272.67|272.47|272.22|272.07|18
1665678900000|2022-10-13 16:35:00|272.57|272.47|272.47|272.27|272.67|272.52|272.42|272.22|11
1665679200000|2022-10-13 16:40:00|272.42|272.32|272.97|272.77|273.02|272.82|272.42|272.27|11
1665679500000|2022-10-13 16:45:00|272.92|272.72|273.02|272.82|273.07|272.87|272.72|272.52|27
1665679800000|2022-10-13 16:50:00|272.97|272.77|273.07|272.87|273.27|273.07|272.97|272.77|16
1665680100000|2022-10-13 16:55:00|273.12|272.92|273.07|272.87|273.22|273.02|273.07|272.87|29
1665680400000|2022-10-13 17:00:00|273.12|272.92|273.42|273.27|273.52|273.32|273.07|272.87|27
1665680700000|2022-10-13 17:05:00|273.47|273.22|273.12|272.92|273.47|273.32|273.12|272.92|67
1665681000000|2022-10-13 17:10:00|273.07|272.97|273.12|272.92|273.27|273.07|272.92|272.72|97
1665681300000|2022-10-13 17:15:00|273.17|272.97|273.37|273.17|273.37|273.17|273.12|272.92|7
1665681600000|2022-10-13 17:20:00|273.32|273.22|273.52|273.37|273.57|273.37|273.32|273.12|86
1665681900000|2022-10-13 17:25:00|273.47|273.32|273.87|273.67|273.97|273.77|273.47|273.32|60
1665682200000|2022-10-13 17:30:00|273.92|273.72|273.92|273.72|274.07|273.87|273.82|273.67|26
1665682500000|2022-10-13 17:35:00|273.97|273.77|273.82|273.62|274.02|273.82|273.77|273.57|11
1665682800000|2022-10-13 17:40:00|273.77|273.67|273.62|273.42|273.87|273.72|273.52|273.32|14
1665683100000|2022-10-13 17:45:00|273.57|273.47|273.57|273.37|273.62|273.47|273.47|273.27|24
1665683400000|2022-10-13 17:50:00|273.62|273.42|273.72|273.52|273.72|273.57|273.52|273.37|46
1665683700000|2022-10-13 17:55:00|273.67|273.57|273.67|273.47|273.72|273.57|273.52|273.37|11
1665684000000|2022-10-13 18:00:00|273.62|273.42|273.62|273.42|273.67|273.47|273.47|273.27|6
1665684300000|2022-10-13 18:05:00|273.67|273.47|273.47|273.27|273.67|273.47|273.42|273.22|5
1665684600000|2022-10-13 18:10:00|273.42|273.22|273.47|273.27|273.57|273.37|273.22|273.02|13
1665684900000|2022-10-13 18:15:00|273.52|273.32|273.62|273.42|273.67|273.47|273.52|273.32|2
1665685200000|2022-10-13 18:20:00|273.57|273.37|273.67|273.47|273.72|273.52|273.57|273.37|9
1665685500000|2022-10-13 18:25:00|273.62|273.42|273.32|273.12|273.67|273.42|273.27|273.07|9
1665685800000|2022-10-13 18:30:00|273.42|273.17|273.42|273.22|273.47|273.32|273.32|273.12|39
1665686100000|2022-10-13 18:35:00|273.37|273.17|273.62|273.42|273.62|273.47|273.37|273.17|38
1665686400000|2022-10-13 18:40:00|273.57|273.47|273.72|273.52|273.72|273.52|273.52|273.32|13
1665686700000|2022-10-13 18:45:00|273.67|273.57|273.72|273.52|273.82|273.62|273.67|273.47|21
1665687000000|2022-10-13 18:50:00|273.67|273.57|273.92|273.72|273.97|273.77|273.67|273.52|3
1665687300000|2022-10-13 18:55:00|273.87|273.77|273.82|273.62|273.92|273.77|273.82|273.62|20
1665687600000|2022-10-13 19:00:00|273.77|273.57|273.82|273.62|273.82|273.67|273.67|273.47|10
1665687900000|2022-10-13 19:05:00|273.77|273.67|274.07|273.87|274.07|273.87|273.77|273.62|10
1665688200000|2022-10-13 19:10:00|274.02|273.92|273.92|273.77|274.07|273.92|273.92|273.72|18
1665688500000|2022-10-13 19:15:00|273.97|273.82|273.97|273.77|274.07|273.92|273.87|273.72|15
1665688800000|2022-10-13 19:20:00|273.92|273.72|273.92|273.72|273.97|273.77|273.77|273.62|6
1665689100000|2022-10-13 19:25:00|273.97|273.77|273.92|273.72|274.02|273.82|273.87|273.67|24
1665689400000|2022-10-13 19:30:00|273.87|273.67|273.77|273.57|274.07|273.92|273.77|273.57|27
1665689700000|2022-10-13 19:35:00|273.72|273.62|273.82|273.67|273.87|273.72|273.67|273.47|32
1665690000000|2022-10-13 19:40:00|273.77|273.62|273.92|273.72|273.92|273.77|273.67|273.52|18
1665690300000|2022-10-13 19:45:00|273.87|273.77|273.92|273.72|274.02|273.87|273.87|273.67|10
1665690600000|2022-10-13 19:50:00|273.87|273.77|273.87|273.67|274.02|273.82|273.77|273.62|61
1665690900000|2022-10-13 19:55:00|273.82|273.62|273.67|273.47|273.87|273.67|273.67|273.47|23
1665691200000|2022-10-13 20:00:00|273.62|273.52|273.67|273.47|273.77|273.62|273.62|273.42|37
1665691500000|2022-10-13 20:05:00|273.72|273.52|273.67|273.47|273.77|273.52|273.67|273.47|5
1665691800000|2022-10-13 20:10:00|273.72|273.52|273.62|273.42|273.77|273.52|273.57|273.37|5
1665692100000|2022-10-13 20:15:00|273.67|273.47|273.72|273.47|273.72|273.47|273.67|273.42|1
1665692400000|2022-10-13 20:20:00||273.52||273.52||273.52||273.52|0
1665692700000|2022-10-13 20:25:00|273.77||273.77||273.77||273.72||6
1665693000000|2022-10-13 20:30:00|273.82||273.82||273.82||273.82||1
1665693300000|2022-10-13 20:35:00|273.77||273.77||273.77||273.77||0
1665693600000|2022-10-13 20:40:00|273.72|273.57|273.72|273.57|273.92|273.67|273.72|273.52|29
1665693900000|2022-10-13 20:45:00|273.77|273.52|273.92|273.52|273.92|273.67|273.72|273.52|26
1665694200000|2022-10-13 20:50:00|273.82|273.57|273.92|273.52|273.92|273.62|273.77|273.52|0
1665694500000|2022-10-13 20:55:00|273.72|273.47|273.77|273.32|273.92|273.62|273.62|273.27|33
1665694800000|2022-10-13 21:00:00|273.87|273.27|274.07|272.92|274.07|273.27|273.87|272.87|0
1665695100000|2022-10-13 21:05:00|274.02||274.02||274.02||274.02||0
1665695400000|2022-10-13 21:10:00|273.92|273.32|273.82|273.22|273.92|273.32|273.82|273.22|1
1665697800000|2022-10-13 21:50:00|273.92|273.32|273.92|273.32|273.92|273.32|273.92|273.32|0
1665698100000|2022-10-13 21:55:00|273.82|273.22|273.82|273.22|273.92|273.32|273.82|273.22|0
1665698400000|2022-10-13 22:00:00|273.92|273.32|273.92|273.32|274.12|273.52|273.82|273.22|0
1665698700000|2022-10-13 22:05:00|274.02|273.42|274.02|273.42|274.02|273.42|274.02|273.42|0
1665699000000|2022-10-13 22:10:00|273.92|273.32|274.02|273.42|274.02|273.42|273.92|273.32|0
1665699300000|2022-10-13 22:15:00|274.12|273.52|274.12|273.52|274.12|273.52|274.02|273.42|0
1665699600000|2022-10-13 22:20:00|274.02|273.42|273.82|273.22|274.02|273.42|273.82|273.22|0
1665699900000|2022-10-13 22:25:00|273.72|273.12|273.82|273.22|273.82|273.22|273.72|273.12|0
1665700200000|2022-10-13 22:30:00|273.92|273.32|273.92|273.32|273.92|273.32|273.92|273.32|0
1665700800000|2022-10-13 22:40:00|274.02|273.42|274.02|273.42|274.02|273.42|273.92|273.32|0
1665701100000|2022-10-13 22:45:00|274.12|273.52|274.12|273.52|274.22|273.62|273.92|273.32|0
1665701400000|2022-10-13 22:50:00|274.02|273.42|274.02|273.42|274.12|273.52|274.02|273.42|0
1665701700000|2022-10-13 22:55:00|274.12|273.52|274.02|273.42|274.12|273.52|274.02|273.42|0
1665702000000|2022-10-13 23:00:00|274.32|273.72|274.32|273.72|274.52|273.92|274.22|273.62|0
1665702300000|2022-10-13 23:05:00|274.42|273.82|274.32|273.72|274.42|273.82|274.32|273.72|0
1665702600000|2022-10-13 23:10:00|274.42|273.82|274.42|273.82|274.42|273.82|274.32|273.72|0
1665702900000|2022-10-13 23:15:00|274.32|273.72|274.42|273.82|274.42|273.82|274.32|273.72|0
1665703200000|2022-10-13 23:20:00|274.32|273.72|274.32|273.72|274.42|273.82|274.32|273.72|0
1665703500000|2022-10-13 23:25:00|274.42|273.82|274.42|273.82|274.42|273.82|274.42|273.82|0
1665703800000|2022-10-13 23:30:00|274.52|273.92|274.42|273.82|274.52|273.92|274.32|273.72|0
1665704100000|2022-10-13 23:35:00|274.32|273.72|274.32|273.72|274.42|273.82|274.32|273.72|0
1665704400000|2022-10-13 23:40:00|274.22|273.62|274.22|273.62|274.32|273.72|274.22|273.62|0
1665704700000|2022-10-13 23:45:00|274.32|273.72|274.42|273.82|274.42|273.82|274.32|273.72|0
1665705000000|2022-10-13 23:50:00|274.32|273.72|274.32|273.72|274.42|273.82|274.32|273.72|0
1665705300000|2022-10-13 23:55:00|274.42|273.82|274.22|273.62|274.42|273.82|274.22|273.62|0
1665705600000|2022-10-14 00:00:00|274.12|273.52|274.12|273.52|274.22|273.62|274.02|273.42|0
1665705900000|2022-10-14 00:05:00|274.22|273.62|274.02|273.42|274.32|273.72|273.92|273.32|0
1665706200000|2022-10-14 00:10:00|273.92|273.32|273.82|273.22|273.92|273.32|273.72|273.12|0
1665706500000|2022-10-14 00:15:00|273.92|273.32|273.82|273.22|273.92|273.32|273.72|273.12|0
1665706800000|2022-10-14 00:20:00|273.92|273.32|273.92|273.32|273.92|273.32|273.82|273.22|0
1665707100000|2022-10-14 00:25:00|274.02|273.42|274.22|273.62|274.22|273.62|273.92|273.32|0
1665707400000|2022-10-14 00:30:00|274.07|273.02|274.32|274.07|274.62|274.47|273.32|273.02|665
1665707700000|2022-10-14 00:35:00|274.27|274.12|274.57|274.37|274.57|274.37|274.07|273.92|173
1665708000000|2022-10-14 00:40:00|274.62|274.47|274.27|274.07|274.67|274.52|274.07|273.92|173
1665708300000|2022-10-14 00:45:00|274.32|274.12|274.47|274.32|274.67|274.47|274.32|274.12|129
1665708600000|2022-10-14 00:50:00|274.42|274.27|274.57|274.42|274.67|274.47|274.27|274.12|156
1665708900000|2022-10-14 00:55:00|274.52|274.37|275.07|274.92|275.07|274.92|274.47|274.32|286
1665709200000|2022-10-14 01:00:00|274.97|274.82|275.22|275.02|275.42|275.27|274.82|274.62|699
1665709500000|2022-10-14 01:05:00|275.17|274.92|274.27|274.12|275.17|274.97|273.92|273.77|507
1665709800000|2022-10-14 01:10:00|274.32|274.17|274.02|273.87|274.37|274.17|273.72|273.57|455
1665710100000|2022-10-14 01:15:00|274.07|273.92|273.97|273.82|274.12|273.92|273.57|273.42|554
1665710400000|2022-10-14 01:20:00|273.92|273.77|273.97|273.82|274.27|274.12|273.87|273.67|421
1665710700000|2022-10-14 01:25:00|273.92|273.77|273.97|273.82|274.02|273.87|273.47|273.32|429
1665711000000|2022-10-14 01:30:00|274.02|273.87|274.02|273.87|274.52|274.32|274.02|273.87|369
1665711300000|2022-10-14 01:35:00|273.97|273.82|274.22|274.07|274.32|274.17|273.92|273.77|362
1665711600000|2022-10-14 01:40:00|274.17|274.02|274.67|274.52|274.72|274.57|274.12|273.97|327
1665711900000|2022-10-14 01:45:00|274.62|274.47|274.62|274.47|274.87|274.72|274.47|274.32|292
1665712200000|2022-10-14 01:50:00|274.67|274.52|274.67|274.52|274.77|274.62|274.57|274.37|206
1665712500000|2022-10-14 01:55:00|274.62|274.47|274.72|274.57|274.92|274.77|274.62|274.47|296
1665712800000|2022-10-14 02:00:00|274.67|274.52|274.97|274.82|274.97|274.82|274.47|274.27|227
1665713100000|2022-10-14 02:05:00|274.92|274.77|275.07|274.92|275.12|274.97|274.82|274.67|254
1665713400000|2022-10-14 02:10:00|275.02|274.87|274.87|274.72|275.12|274.97|274.87|274.72|136
1665713700000|2022-10-14 02:15:00|274.82|274.67|274.72|274.57|274.87|274.72|274.72|274.57|328
1665714000000|2022-10-14 02:20:00|274.77|274.62|274.82|274.67|274.87|274.72|274.67|274.52|215
1665714300000|2022-10-14 02:25:00|274.77|274.62|274.72|274.52|274.87|274.72|274.72|274.52|120
1665714600000|2022-10-14 02:30:00|274.67|274.57|274.82|274.67|274.87|274.72|274.67|274.52|130
1665714900000|2022-10-14 02:35:00|274.87|274.62|274.92|274.72|275.17|275.02|274.87|274.62|179
1665715200000|2022-10-14 02:40:00|274.87|274.77|274.87|274.72|274.97|274.82|274.77|274.62|116
1665715500000|2022-10-14 02:45:00|274.82|274.67|274.97|274.82|274.97|274.82|274.77|274.57|110
1665715800000|2022-10-14 02:50:00|274.92|274.77|274.92|274.72|275.02|274.87|274.87|274.72|99
1665716100000|2022-10-14 02:55:00|274.87|274.77|274.92|274.77|275.07|274.92|274.87|274.67|81
1665716400000|2022-10-14 03:00:00|274.97|274.82|274.77|274.62|274.97|274.82|274.72|274.57|105
1665716700000|2022-10-14 03:05:00|274.72|274.57|274.72|274.57|274.77|274.62|274.62|274.47|79
1665717000000|2022-10-14 03:10:00|274.77|274.62|274.67|274.52|274.82|274.67|274.62|274.47|139
1665717300000|2022-10-14 03:15:00|274.62|274.47|274.77|274.62|274.77|274.62|274.57|274.42|162
1665717600000|2022-10-14 03:20:00|274.72|274.57|274.77|274.62|274.87|274.67|274.72|274.57|83
1665717900000|2022-10-14 03:25:00|274.72|274.57|274.72|274.52|274.72|274.57|274.62|274.47|108
1665718200000|2022-10-14 03:30:00|274.67|274.57|274.62|274.47|274.67|274.57|274.52|274.37|138
1665718500000|2022-10-14 03:35:00|274.57|274.42|274.17|273.97|274.57|274.42|274.17|273.97|302
1665718800000|2022-10-14 03:40:00|274.12|274.02|274.22|274.07|274.22|274.07|273.87|273.67|371
1665719100000|2022-10-14 03:45:00|274.17|274.02|274.72|274.52|274.72|274.52|274.07|273.92|350
1665719400000|2022-10-14 03:50:00|274.67|274.47|274.67|274.52|274.72|274.57|274.57|274.37|160
1665719700000|2022-10-14 03:55:00|274.72|274.57|274.62|274.47|274.77|274.62|274.62|274.47|123
1665720000000|2022-10-14 04:00:00|274.57|274.42|274.52|274.32|274.62|274.47|274.42|274.27|126
1665720300000|2022-10-14 04:05:00|274.47|274.37|274.42|274.27|274.57|274.42|274.42|274.27|118
1665720600000|2022-10-14 04:10:00|274.37|274.22|274.52|274.37|274.57|274.42|274.32|274.17|114
1665720900000|2022-10-14 04:15:00|274.57|274.32|274.47|274.32|274.57|274.42|274.47|274.32|69
1665721200000|2022-10-14 04:20:00|274.42|274.27|274.47|274.32|274.47|274.32|274.42|274.27|76
1665721500000|2022-10-14 04:25:00|274.42|274.27|274.42|274.27|274.42|274.27|274.42|274.27|33
1665721800000|2022-10-14 04:30:00|274.47|274.32|274.52|274.37|274.52|274.37|274.42|274.27|115
1665722100000|2022-10-14 04:35:00|274.47|274.32|274.52|274.37|274.52|274.37|274.47|274.32|31
1665722400000|2022-10-14 04:40:00|274.47|274.32|274.47|274.32|274.47|274.32|274.32|274.17|120
1665722700000|2022-10-14 04:45:00|274.52|274.37|274.52|274.37|274.62|274.47|274.47|274.32|87
1665723000000|2022-10-14 04:50:00|274.47|274.32|274.62|274.47|274.67|274.52|274.47|274.27|102
1665723300000|2022-10-14 04:55:00|274.57|274.42|274.67|274.52|274.67|274.52|274.52|274.37|79
1665723600000|2022-10-14 05:00:00|274.62|274.47|274.87|274.72|274.97|274.82|274.62|274.47|290
1665723900000|2022-10-14 05:05:00|274.92|274.77|275.17|274.97|275.17|275.02|274.82|274.67|239
1665724200000|2022-10-14 05:10:00|275.12|275.02|274.82|274.67|275.17|275.02|274.82|274.67|173
1665724500000|2022-10-14 05:15:00|274.77|274.62|274.72|274.57|274.87|274.72|274.72|274.52|159
1665724800000|2022-10-14 05:20:00|274.77|274.62|274.67|274.52|274.77|274.62|274.57|274.42|132
1665725100000|2022-10-14 05:25:00|274.62|274.47|274.67|274.52|274.72|274.57|274.57|274.42|126
1665725400000|2022-10-14 05:30:00|274.62|274.47|274.77|274.62|274.77|274.62|274.62|274.47|167
1665725700000|2022-10-14 05:35:00|274.72|274.57|274.57|274.42|274.72|274.57|274.52|274.37|158
1665726000000|2022-10-14 05:40:00|274.62|274.47|274.57|274.42|274.72|274.57|274.57|274.42|127
1665726300000|2022-10-14 05:45:00|274.67|274.52|274.62|274.47|274.72|274.52|274.52|274.37|200
1665726600000|2022-10-14 05:50:00|274.57|274.42|274.52|274.32|274.62|274.47|274.47|274.32|166
1665726900000|2022-10-14 05:55:00|274.47|274.27|273.97|273.82|274.47|274.32|273.97|273.77|226
1665727200000|2022-10-14 06:00:00|273.92|273.77|274.12|273.92|274.17|273.97|273.87|273.67|230
1665727500000|2022-10-14 06:05:00|274.07|273.87|273.97|273.82|274.12|273.97|273.92|273.77|108
1665727800000|2022-10-14 06:10:00|273.92|273.77|274.02|273.87|274.07|273.92|273.92|273.77|177
1665728100000|2022-10-14 06:15:00|273.97|273.82|274.47|274.27|274.47|274.27|273.97|273.77|129
1665728400000|2022-10-14 06:20:00|274.42|274.32|274.32|274.17|274.52|274.37|274.27|274.12|144
1665728700000|2022-10-14 06:25:00|274.37|274.22|274.42|274.27|274.57|274.42|274.27|274.12|203
1665729000000|2022-10-14 06:30:00|274.37|274.22|274.47|274.32|274.52|274.37|274.27|274.12|164
1665729300000|2022-10-14 06:35:00|274.52|274.37|274.37|274.22|274.62|274.42|274.32|274.17|227
1665729600000|2022-10-14 06:40:00|274.32|274.17|274.47|274.32|274.47|274.32|274.32|274.17|154
1665729900000|2022-10-14 06:45:00|274.42|274.27|274.12|273.97|274.47|274.32|274.12|273.97|159
1665730200000|2022-10-14 06:50:00|274.17|273.92|273.92|273.77|274.17|273.92|273.92|273.77|334
1665730500000|2022-10-14 06:55:00|273.87|273.72|273.97|273.82|273.97|273.82|273.77|273.62|287
1665730800000|2022-10-14 07:00:00|274.02|273.87|273.92|273.77|274.12|273.97|273.87|273.67|456
1665731100000|2022-10-14 07:05:00|273.87|273.72|273.82|273.67|274.02|273.87|273.72|273.57|329
1665731400000|2022-10-14 07:10:00|273.87|273.72|273.67|273.52|273.97|273.82|273.67|273.52|326
1665731700000|2022-10-14 07:15:00|273.62|273.47|273.27|273.12|273.67|273.52|273.27|273.12|427
1665732000000|2022-10-14 07:20:00|273.32|273.17|272.77|272.62|273.32|273.17|272.77|272.62|431
1665732300000|2022-10-14 07:25:00|272.72|272.57|272.82|272.67|272.92|272.77|272.62|272.47|411
1665732600000|2022-10-14 07:30:00|272.77|272.62|272.82|272.67|272.92|272.77|272.67|272.52|444
1665732900000|2022-10-14 07:35:00|272.77|272.62|272.87|272.72|272.87|272.72|272.62|272.47|348
1665733200000|2022-10-14 07:40:00|272.92|272.67|272.77|272.62|273.02|272.87|272.77|272.62|287
1665733500000|2022-10-14 07:45:00|272.72|272.57|272.62|272.47|272.77|272.62|272.57|272.42|170
1665733800000|2022-10-14 07:50:00|272.67|272.52|273.22|273.02|273.22|273.07|272.57|272.42|242
1665734100000|2022-10-14 07:55:00|273.17|273.07|273.27|273.12|273.37|273.22|273.12|272.97|189
1665734400000|2022-10-14 08:00:00|273.22|273.07|273.07|272.87|273.27|273.12|272.97|272.82|223
1665734700000|2022-10-14 08:05:00|273.02|272.92|272.97|272.82|273.07|272.92|272.87|272.72|189
1665735000000|2022-10-14 08:10:00|273.02|272.87|273.07|272.87|273.07|272.92|272.92|272.77|198
1665735300000|2022-10-14 08:15:00|273.02|272.92|272.77|272.57|273.07|272.92|272.72|272.57|192
1665735600000|2022-10-14 08:20:00|272.82|272.62|272.47|272.32|272.82|272.67|272.37|272.22|240
1665735900000|2022-10-14 08:25:00|272.57|272.27|272.52|272.37|272.57|272.37|272.37|272.17|191
1665736200000|2022-10-14 08:30:00|272.47|272.32|272.57|272.42|272.62|272.47|272.47|272.32|191
1665736500000|2022-10-14 08:35:00|272.62|272.47|272.57|272.42|272.72|272.57|272.52|272.32|117
1665736800000|2022-10-14 08:40:00|272.52|272.37|272.17|272.02|272.52|272.42|272.02|271.87|232
1665737100000|2022-10-14 08:45:00|272.12|271.97|271.87|271.72|272.12|271.97|271.72|271.57|174
1665737400000|2022-10-14 08:50:00|271.92|271.77|271.97|271.82|272.07|271.87|271.72|271.57|416
1665737700000|2022-10-14 08:55:00|271.92|271.77|271.57|271.37|271.92|271.82|271.52|271.32|989
1665738000000|2022-10-14 09:00:00|271.52|271.42|271.87|271.72|271.92|271.72|271.52|271.32|665
1665738300000|2022-10-14 09:05:00|271.82|271.67|271.62|271.47|271.87|271.72|271.47|271.32|303
1665738600000|2022-10-14 09:10:00|271.57|271.42|271.67|271.47|271.77|271.57|271.57|271.42|115
1665738900000|2022-10-14 09:15:00|271.62|271.42|271.62|271.42|271.67|271.52|271.52|271.37|108
1665739200000|2022-10-14 09:20:00|271.82|271.22|271.82|271.22|271.92|271.32|271.72|271.12|0
1665739500000|2022-10-14 09:25:00|271.72|271.12|271.42|270.82|271.82|271.22|271.32|270.72|14
1665739800000|2022-10-14 09:30:00|271.52|270.92|271.42|270.82|271.52|270.92|271.42|270.82|0
1665740100000|2022-10-14 09:35:00|271.52|270.92|271.52|270.92|271.52|270.92|271.42|270.82|0
1665740400000|2022-10-14 09:40:00|271.42|270.82|271.42|270.82|271.52|270.92|271.32|270.72|0
1665740700000|2022-10-14 09:45:00|271.32|270.72|271.72|271.12|271.82|271.22|271.12|270.52|0
1665741000000|2022-10-14 09:50:00|271.62|271.02|271.67|271.47|271.72|271.52|271.42|270.92|42
1665741300000|2022-10-14 09:55:00|271.72|271.52|271.97|271.82|272.07|271.92|271.67|271.52|26
1665741600000|2022-10-14 10:00:00|272.02|271.87|272.27|272.07|272.27|272.07|271.97|271.77|5
1665741900000|2022-10-14 10:05:00|272.22|272.02|272.17|271.97|272.32|272.17|272.12|271.97|12
1665742200000|2022-10-14 10:10:00|272.22|272.02|272.07|271.87|272.22|272.02|272.02|271.87|1
1665742500000|2022-10-14 10:15:00|272.02|271.82|272.02|271.82|272.12|271.92|271.92|271.77|3
1665742800000|2022-10-14 10:20:00|271.97|271.87|272.22|272.02|272.27|272.12|271.92|271.77|6
1665743100000|2022-10-14 10:25:00|272.17|271.97|272.47|272.27|272.72|272.52|272.07|271.92|83
1665743400000|2022-10-14 10:30:00|272.52|272.32|272.27|272.12|272.67|272.47|272.22|272.02|15
1665743700000|2022-10-14 10:35:00|272.32|272.07|272.22|272.02|272.37|272.22|272.22|272.02|9
1665744000000|2022-10-14 10:40:00|272.17|271.97|272.17|272.02|272.22|272.02|272.07|271.92|3
1665744300000|2022-10-14 10:45:00|272.12|271.97|272.32|272.17|272.32|272.17|272.12|271.97|2
1665744600000|2022-10-14 10:50:00|272.37|272.22|272.27|272.07|272.52|272.37|272.22|272.07|53
1665744900000|2022-10-14 10:55:00|272.22|272.12|272.32|272.17|272.37|272.17|272.17|272.02|23
1665745200000|2022-10-14 11:00:00|272.27|272.12|272.32|272.17|272.37|272.22|272.22|272.07|25
1665745500000|2022-10-14 11:05:00|272.37|272.22|272.47|272.32|272.47|272.32|272.32|272.12|12
1665745800000|2022-10-14 11:10:00|272.42|272.27|272.47|272.32|272.57|272.37|272.42|272.22|28
1665746100000|2022-10-14 11:15:00|272.52|272.37|272.47|272.27|272.52|272.37|272.42|272.22|22
1665746400000|2022-10-14 11:20:00|272.52|272.32|272.57|272.37|272.62|272.42|272.47|272.27|15
1665746700000|2022-10-14 11:25:00|272.52|272.32|272.42|272.22|272.52|272.37|272.37|272.22|13
1665747000000|2022-10-14 11:30:00|272.37|272.17|272.27|272.07|272.42|272.27|272.17|271.97|29
1665747300000|2022-10-14 11:35:00|272.22|272.12|272.27|272.07|272.32|272.17|272.22|272.02|4
1665747600000|2022-10-14 11:40:00|272.32|272.12|271.97|271.77|272.32|272.12|271.92|271.77|74
1665747900000|2022-10-14 11:45:00|271.92|271.82|271.82|271.67|272.07|271.87|271.82|271.62|1
1665748200000|2022-10-14 11:50:00|271.87|271.72|271.62|271.47|271.87|271.72|271.62|271.42|33
1665748500000|2022-10-14 11:55:00|271.57|271.42|271.42|271.22|271.67|271.47|271.37|271.22|75
1665748800000|2022-10-14 12:00:00|271.37|271.17|271.62|271.47|271.62|271.47|271.32|271.12|105
1665749100000|2022-10-14 12:05:00|271.57|271.42|271.82|271.62|271.82|271.67|271.57|271.42|35
1665749400000|2022-10-14 12:10:00|271.77|271.67|271.67|271.52|271.87|271.67|271.67|271.52|29
1665749700000|2022-10-14 12:15:00|271.62|271.47|271.72|271.57|271.72|271.57|271.62|271.47|24
1665750000000|2022-10-14 12:20:00|271.77|271.62|271.92|271.77|271.92|271.77|271.77|271.57|50
1665750300000|2022-10-14 12:25:00|271.87|271.72|271.72|271.47|271.97|271.82|271.67|271.47|29
1665750600000|2022-10-14 12:30:00|271.82|271.52|271.97|271.77|272.07|271.87|271.52|271.32|44
1665750900000|2022-10-14 12:35:00|271.92|271.72|271.97|271.77|271.97|271.82|271.72|271.57|24
1665751200000|2022-10-14 12:40:00|271.92|271.72|272.12|271.92|272.12|271.97|271.82|271.67|34
1665751500000|2022-10-14 12:45:00|272.17|271.97|272.52|272.32|272.52|272.37|272.12|271.92|93
1665751800000|2022-10-14 12:50:00|272.47|272.37|272.87|272.67|272.87|272.72|272.47|272.32|77
1665752100000|2022-10-14 12:55:00|272.92|272.72|272.92|272.77|273.22|273.07|272.87|272.67|138
1665752400000|2022-10-14 13:00:00|272.97|272.72|272.77|272.62|273.02|272.87|272.47|272.32|82
1665752700000|2022-10-14 13:05:00|272.72|272.57|272.57|272.42|272.77|272.57|272.42|272.27|104
1665753000000|2022-10-14 13:10:00|272.62|272.37|272.52|272.32|272.72|272.52|272.47|272.27|93
1665753300000|2022-10-14 13:15:00|272.47|272.37|272.37|272.22|272.52|272.37|272.32|272.17|48
1665753600000|2022-10-14 13:20:00|272.42|272.27|272.22|272.07|272.52|272.32|272.17|272.02|63
1665753900000|2022-10-14 13:25:00|272.17|272.02|272.12|271.97|272.27|272.12|271.97|271.82|193
1665754200000|2022-10-14 13:30:00|272.17|272.02|272.37|272.17|273.12|272.97|272.12|271.92|702
1665754500000|2022-10-14 13:35:00|272.32|272.12|273.37|273.22|273.47|273.32|272.32|272.12|125
1665754800000|2022-10-14 13:40:00|273.42|273.27|272.37|272.22|273.42|273.27|272.32|272.12|388
1665755100000|2022-10-14 13:45:00|272.32|272.17|272.17|272.02|272.57|272.37|271.92|271.77|301
1665755400000|2022-10-14 13:50:00|272.22|271.97|271.82|271.62|272.52|272.32|271.72|271.52|108
1665755700000|2022-10-14 13:55:00|271.87|271.67|271.67|271.47|272.02|271.82|271.57|271.42|48
1665756000000|2022-10-14 14:00:00|271.62|271.37|270.92|270.72|271.62|271.37|270.47|270.22|291
1665756300000|2022-10-14 14:05:00|270.87|270.77|270.72|270.52|271.32|271.07|270.67|270.47|56
1665756600000|2022-10-14 14:10:00|270.67|270.47|270.02|269.82|270.77|270.62|269.82|269.67|94
1665756900000|2022-10-14 14:15:00|269.97|269.77|269.87|269.72|270.12|269.92|269.72|269.57|135
1665757200000|2022-10-14 14:20:00|269.92|269.77|269.37|269.22|269.92|269.77|269.22|269.07|233
1665757500000|2022-10-14 14:25:00|269.42|269.27|269.67|269.52|269.97|269.77|269.27|269.12|158
1665757800000|2022-10-14 14:30:00|269.72|269.47|269.82|269.67|270.22|270.02|269.62|269.42|49
1665758100000|2022-10-14 14:35:00|269.87|269.62|269.92|269.72|270.22|270.02|269.72|269.52|41
1665758400000|2022-10-14 14:40:00|269.87|269.82|269.17|269.02|270.27|270.07|269.17|269.02|131
1665758700000|2022-10-14 14:45:00|269.22|269.07|269.32|269.12|269.62|269.42|269.17|269.07|50
1665759000000|2022-10-14 14:50:00|269.37|269.17|269.57|269.42|269.87|269.67|269.27|269.07|200
1665759300000|2022-10-14 14:55:00|269.52|269.37|269.77|269.57|269.87|269.72|269.47|269.27|414
1665759600000|2022-10-14 15:00:00|269.72|269.62|270.17|270.02|270.27|270.07|269.72|269.57|59
1665759900000|2022-10-14 15:05:00|270.12|269.97|269.57|269.42|270.17|269.97|269.52|269.37|136
1665760200000|2022-10-14 15:10:00|269.62|269.47|269.52|269.32|269.62|269.47|269.27|269.12|166
1665760500000|2022-10-14 15:15:00|269.47|269.27|269.07|268.87|269.57|269.42|268.97|268.82|54
1665760800000|2022-10-14 15:20:00|269.12|268.92|269.52|269.37|269.57|269.42|269.07|268.87|52
1665761100000|2022-10-14 15:25:00|269.57|269.42|269.77|269.62|269.87|269.72|269.57|269.42|56
1665761400000|2022-10-14 15:30:00|269.72|269.57|269.47|269.27|269.72|269.57|269.42|269.22|46
1665761700000|2022-10-14 15:35:00|269.52|269.32|269.57|269.42|269.62|269.42|269.32|269.12|26
1665762000000|2022-10-14 15:40:00|269.62|269.37|269.32|269.12|269.67|269.47|269.07|268.92|23
1665762300000|2022-10-14 15:45:00|269.27|269.07|269.12|268.92|269.27|269.07|268.92|268.72|74
1665762600000|2022-10-14 15:50:00|269.17|268.97|268.92|268.72|269.27|269.07|268.77|268.62|39
1665762900000|2022-10-14 15:55:00|268.87|268.77|268.87|268.67|269.12|268.92|268.87|268.67|18
1665763200000|2022-10-14 16:00:00|268.82|268.62|269.27|269.07|269.32|269.17|268.77|268.62|42
1665763500000|2022-10-14 16:05:00|269.22|269.02|268.67|268.47|269.32|269.17|268.67|268.47|100
1665763800000|2022-10-14 16:10:00|268.72|268.52|268.67|268.52|268.77|268.57|268.52|268.37|156
1665764100000|2022-10-14 16:15:00|268.62|268.47|268.82|268.67|268.92|268.77|268.47|268.32|76
1665764400000|2022-10-14 16:20:00|268.77|268.62|269.07|268.87|269.12|268.92|268.72|268.57|17
1665764700000|2022-10-14 16:25:00|269.12|268.92|269.27|269.07|269.27|269.07|269.07|268.87|63
1665765000000|2022-10-14 16:30:00|269.22|269.02|269.07|268.92|269.42|269.22|269.02|268.82|12
1665765300000|2022-10-14 16:35:00|269.02|268.87|269.32|269.17|269.47|269.27|269.02|268.87|17
1665765600000|2022-10-14 16:40:00|269.27|269.12|269.47|269.27|269.57|269.37|269.22|269.07|6
1665765900000|2022-10-14 16:45:00|269.42|269.22|269.17|269.02|269.42|269.27|269.17|269.02|26
1665766200000|2022-10-14 16:50:00|269.12|268.97|269.07|268.87|269.22|269.02|268.92|268.77|76
1665766500000|2022-10-14 16:55:00|269.02|268.82|269.12|268.97|269.17|268.97|269.02|268.82|28
1665766800000|2022-10-14 17:00:00|269.17|268.92|269.22|269.07|269.37|269.22|269.07|268.92|30
1665767100000|2022-10-14 17:05:00|269.27|269.02|269.02|268.87|269.27|269.07|268.97|268.82|70
1665767400000|2022-10-14 17:10:00|269.07|268.92|268.82|268.67|269.12|268.97|268.82|268.62|31
1665767700000|2022-10-14 17:15:00|268.87|268.72|268.82|268.67|268.97|268.82|268.82|268.67|14
1665768000000|2022-10-14 17:20:00|268.87|268.62|268.87|268.72|268.97|268.82|268.67|268.47|32
1665768300000|2022-10-14 17:25:00|268.92|268.67|268.97|268.77|268.97|268.77|268.77|268.62|20
1665768600000|2022-10-14 17:30:00|268.92|268.72|269.07|268.87|269.12|268.92|268.92|268.72|8
1665768900000|2022-10-14 17:35:00|269.02|268.82|269.07|268.87|269.12|268.97|268.87|268.72|9
1665769200000|2022-10-14 17:40:00|269.02|268.82|268.92|268.72|269.12|268.97|268.87|268.72|15
1665769500000|2022-10-14 17:45:00|268.97|268.77|269.07|268.87|269.12|268.97|268.97|268.72|3
1665769800000|2022-10-14 17:50:00|269.02|268.82|269.02|268.82|269.07|268.87|268.92|268.72|0
1665770100000|2022-10-14 17:55:00|269.07|268.87|269.17|268.97|269.22|269.07|269.07|268.82|31
1665770400000|2022-10-14 18:00:00|269.12|269.02|269.07|268.87|269.12|269.02|269.02|268.82|4
1665770700000|2022-10-14 18:05:00|269.02|268.92|268.97|268.77|269.17|269.02|268.92|268.72|23
1665771000000|2022-10-14 18:10:00|268.92|268.72|268.87|268.67|268.97|268.77|268.82|268.67|1
1665771300000|2022-10-14 18:15:00|268.82|268.62|268.67|268.47|268.92|268.72|268.62|268.47|15
1665771600000|2022-10-14 18:20:00|268.72|268.52|268.72|268.52|268.77|268.62|268.62|268.47|3
1665771900000|2022-10-14 18:25:00|268.67|268.57|268.67|268.47|268.77|268.62|268.57|268.37|21
1665772200000|2022-10-14 18:30:00|268.62|268.52|268.67|268.47|268.77|268.62|268.62|268.42|13
1665772500000|2022-10-14 18:35:00|268.62|268.52|268.62|268.42|268.72|268.57|268.57|268.37|11
1665772800000|2022-10-14 18:40:00|268.57|268.47|268.57|268.42|268.62|268.47|268.47|268.27|15
1665773100000|2022-10-14 18:45:00|268.62|268.47|268.62|268.42|268.67|268.52|268.42|268.22|32
1665773400000|2022-10-14 18:50:00|268.57|268.37|268.52|268.32|268.57|268.42|268.47|268.27|11
1665773700000|2022-10-14 18:55:00|268.47|268.37|268.57|268.37|268.62|268.47|268.42|268.27|22
1665774000000|2022-10-14 19:00:00|268.52|268.42|268.72|268.57|268.82|268.67|268.52|268.42|29
1665774300000|2022-10-14 19:05:00|268.67|268.52|268.67|268.47|268.77|268.62|268.57|268.42|17
1665774600000|2022-10-14 19:10:00|268.62|268.52|268.52|268.37|268.67|268.52|268.47|268.27|29
1665774900000|2022-10-14 19:15:00|268.47|268.32|268.47|268.27|268.57|268.37|268.37|268.17|31
1665775200000|2022-10-14 19:20:00|268.42|268.32|268.67|268.47|268.72|268.52|268.42|268.27|15
1665775500000|2022-10-14 19:25:00|268.62|268.42|268.72|268.57|268.77|268.57|268.57|268.42|13
1665775800000|2022-10-14 19:30:00|268.67|268.52|268.87|268.67|268.87|268.67|268.62|268.42|21
1665776100000|2022-10-14 19:35:00|268.82|268.72|268.87|268.67|268.92|268.72|268.72|268.52|64
1665776400000|2022-10-14 19:40:00|268.82|268.72|268.92|268.72|268.92|268.77|268.77|268.62|17
1665776700000|2022-10-14 19:45:00|268.87|268.67|268.72|268.57|268.87|268.67|268.62|268.47|27
1665777000000|2022-10-14 19:50:00|268.77|268.62|268.72|268.52|268.87|268.72|268.62|268.47|42
1665777300000|2022-10-14 19:55:00|268.67|268.47|268.57|268.42|268.72|268.52|268.42|268.27|87
1665777600000|2022-10-14 20:00:00|268.62|268.47|268.82|268.67|268.92|268.72|268.57|268.42|35
1665777900000|2022-10-14 20:05:00|268.87|268.72|268.87|268.67|269.02|268.77|268.82|268.62|30
1665778200000|2022-10-14 20:10:00|268.92|268.72|268.72|268.52|268.92|268.72|268.67|268.47|10
1665778500000|2022-10-14 20:15:00|268.67|268.47|268.72|268.52|268.72|268.52|268.62|268.47|2
1665778800000|2022-10-14 20:20:00|268.67|268.47|268.67|268.47|268.67|268.47|268.67|268.47|0
1665779100000|2022-10-14 20:25:00|268.62|268.42|268.72|268.47|268.77|268.52|268.62|268.42|1
1665779400000|2022-10-14 20:30:00|268.67|268.52|268.67|268.47|268.67|268.52|268.62|268.47|1
1665779700000|2022-10-14 20:35:00|268.72|268.52|268.72|268.52|268.72|268.52|268.72|268.52|0
1665780000000|2022-10-14 20:40:00|268.67|268.57|268.87|268.62|268.92|268.67|268.67|268.47|29
1665780300000|2022-10-14 20:45:00|268.82|268.67|268.92|268.62|268.97|268.72|268.72|268.47|38
1665780600000|2022-10-14 20:50:00|268.87|268.52|268.92|268.62|268.92|268.62|268.87|268.47|0
1665780900000|2022-10-14 20:55:00|268.97|268.47|269.12|268.47|269.77|269.07|268.92|268.47|33
1665957600000|2022-10-16 22:00:00|269.62|269.02|269.62|269.02|269.72|269.12|269.42|268.82|0
1665957900000|2022-10-16 22:05:00|269.52|268.92|269.82|269.22|269.92|269.32|269.52|268.92|0
1665958200000|2022-10-16 22:10:00|269.92|269.32|269.92|269.32|269.92|269.32|269.92|269.32|0
1665958500000|2022-10-16 22:15:00|269.82|269.22|269.72|269.12|269.82|269.22|269.62|269.02|0
1665958800000|2022-10-16 22:20:00|269.82|269.22|269.82|269.22|269.82|269.22|269.62|269.02|0
1665959100000|2022-10-16 22:25:00|269.72|269.12|269.92|269.32|270.12|269.52|269.72|269.12|0
1665959400000|2022-10-16 22:30:00|270.02|269.42|269.92|269.32|270.02|269.42|269.92|269.32|0
1665959700000|2022-10-16 22:35:00|270.02|269.42|269.92|269.32|270.12|269.52|269.92|269.32|0
1665960000000|2022-10-16 22:40:00|269.82|269.22|269.92|269.32|269.92|269.32|269.82|269.22|0
1665960300000|2022-10-16 22:45:00|270.02|269.42|270.12|269.52|270.22|269.62|269.92|269.32|0
1665960600000|2022-10-16 22:50:00|270.02|269.42|270.02|269.42|270.12|269.52|270.02|269.42|0
1665961200000|2022-10-16 23:00:00|269.92|269.32|269.92|269.32|269.92|269.32|269.82|269.22|0
1665961500000|2022-10-16 23:05:00|269.82|269.22|269.72|269.12|269.92|269.32|269.72|269.12|0
1665961800000|2022-10-16 23:10:00|269.82|269.22|269.82|269.22|269.82|269.22|269.72|269.12|0
1665962100000|2022-10-16 23:15:00|270.12|269.52|269.92|269.32|270.12|269.52|269.92|269.32|0
1665962400000|2022-10-16 23:20:00|269.82|269.22|269.82|269.22|269.92|269.32|269.72|269.12|0
1665962700000|2022-10-16 23:25:00|269.92|269.32|269.92|269.32|269.92|269.32|269.82|269.22|0
1665963000000|2022-10-16 23:30:00|270.02|269.42|270.12|269.52|270.12|269.52|269.92|269.32|0
1665963300000|2022-10-16 23:35:00|270.22|269.62|270.12|269.52|270.32|269.72|270.12|269.52|0
1665963600000|2022-10-16 23:40:00|270.22|269.62|270.12|269.52|270.22|269.62|270.12|269.52|0
1665963900000|2022-10-16 23:45:00|270.22|269.62|270.32|269.72|270.32|269.72|270.12|269.52|0
1665964200000|2022-10-16 23:50:00|270.42|269.82|270.42|269.82|270.42|269.82|270.32|269.72|0
1665964500000|2022-10-16 23:55:00|270.32|269.72|270.42|269.82|270.42|269.82|270.32|269.72|0
1665964800000|2022-10-17 00:00:00|270.32|269.72|270.42|269.82|270.42|269.82|270.32|269.72|0
1665965100000|2022-10-17 00:05:00|270.32|269.72|270.42|269.82|270.42|269.82|270.32|269.72|0
1665965400000|2022-10-17 00:10:00|270.32|269.72|270.12|269.52|270.42|269.82|270.12|269.52|0
1665965700000|2022-10-17 00:15:00|269.82|269.22|269.62|269.02|269.82|269.22|269.62|269.02|0
1665966000000|2022-10-17 00:20:00|269.72|269.12|269.92|269.32|269.92|269.32|269.62|269.02|0
1665966300000|2022-10-17 00:25:00|269.82|269.22|269.72|269.12|269.92|269.32|269.72|269.12|0
1665966600000|2022-10-17 00:30:00|269.97|269.72|268.92|268.77|270.07|269.92|268.92|268.77|663
1665966900000|2022-10-17 00:35:00|268.97|268.72|269.07|268.92|269.42|269.27|268.92|268.72|318
1665967200000|2022-10-17 00:40:00|269.12|268.97|268.97|268.82|269.32|269.17|268.87|268.72|321
1665967500000|2022-10-17 00:45:00|269.02|268.87|269.32|269.17|269.42|269.22|269.02|268.82|299
1665967800000|2022-10-17 00:50:00|269.27|269.12|269.12|268.97|269.27|269.12|268.97|268.77|150
1665968100000|2022-10-17 00:55:00|269.22|269.02|268.82|268.62|269.37|269.22|268.82|268.62|279
1665968400000|2022-10-17 01:00:00|268.87|268.72|268.62|268.42|269.62|269.47|268.47|268.27|890
1665968700000|2022-10-17 01:05:00|268.57|268.37|267.77|267.62|268.57|268.37|267.77|267.62|570
1665969000000|2022-10-17 01:10:00|267.82|267.67|267.42|267.27|267.92|267.77|267.42|267.27|406
1665969300000|2022-10-17 01:15:00|267.37|267.22|267.42|267.27|267.52|267.32|267.07|266.92|811
1665969600000|2022-10-17 01:20:00|267.37|267.22|268.12|267.92|268.12|267.92|267.37|267.22|452
1665969900000|2022-10-17 01:25:00|268.07|267.87|268.47|268.32|268.62|268.47|267.92|267.77|417
1665970200000|2022-10-17 01:30:00|268.52|268.37|268.77|268.62|268.82|268.67|268.22|268.02|479
1665970500000|2022-10-17 01:35:00|268.82|268.57|268.47|268.32|269.07|268.92|268.42|268.22|646
1665970800000|2022-10-17 01:40:00|268.42|268.27|268.17|268.02|268.42|268.27|267.92|267.77|455
1665971100000|2022-10-17 01:45:00|268.22|268.07|267.97|267.82|268.47|268.32|267.92|267.77|437
1665971400000|2022-10-17 01:50:00|268.07|267.77|267.77|267.62|268.07|267.92|267.37|267.22|544
1665971700000|2022-10-17 01:55:00|267.82|267.67|267.97|267.82|267.97|267.82|267.77|267.57|200
1665972000000|2022-10-17 02:00:00|267.92|267.72|267.72|267.52|268.02|267.82|267.47|267.32|552
1665972300000|2022-10-17 02:05:00|267.77|267.57|267.79|267.64|267.79|267.64|267.52|267.37|281
1665972600000|2022-10-17 02:10:00|267.74|267.59|267.89|267.74|267.99|267.84|267.64|267.44|408
1665972900000|2022-10-17 02:15:00|267.84|267.69|267.44|267.29|267.84|267.69|267.39|267.19|312
1665973200000|2022-10-17 02:20:00|267.39|267.24|266.79|266.64|267.39|267.24|266.79|266.64|278
1665973500000|2022-10-17 02:25:00|266.84|266.69|266.64|266.49|266.84|266.69|266.54|266.39|276
1665973800000|2022-10-17 02:30:00|266.74|266.59|266.79|266.59|267.04|266.84|266.69|266.54|304
1665974100000|2022-10-17 02:35:00|266.74|266.64|266.39|266.24|266.89|266.74|266.39|266.19|220
1665974400000|2022-10-17 02:40:00|266.44|266.29|266.54|266.39|266.89|266.69|266.39|266.24|217
1665974700000|2022-10-17 02:45:00|266.59|266.44|266.64|266.44|266.79|266.64|266.49|266.34|163
1665975000000|2022-10-17 02:50:00|266.59|266.49|266.69|266.54|266.74|266.59|266.39|266.24|212
1665975300000|2022-10-17 02:55:00|266.64|266.49|266.64|266.49|266.89|266.74|266.59|266.44|198
1665975600000|2022-10-17 03:00:00|266.59|266.44|266.79|266.64|266.89|266.69|266.49|266.34|226
1665975900000|2022-10-17 03:05:00|266.84|266.69|267.19|266.99|267.19|266.99|266.84|266.69|148
1665976200000|2022-10-17 03:10:00|267.09|267.04|267.19|267.04|267.19|267.04|267.04|266.89|142
1665976500000|2022-10-17 03:15:00|267.29|267.14|267.84|267.64|267.84|267.64|267.29|267.14|304
1665976800000|2022-10-17 03:20:00|267.89|267.69|268.24|268.09|268.29|268.09|267.84|267.69|243
1665977100000|2022-10-17 03:25:00|268.29|268.14|268.04|267.84|268.29|268.14|268.04|267.84|187
1665977400000|2022-10-17 03:30:00|267.99|267.89|267.49|267.34|267.99|267.89|267.49|267.29|179
1665977700000|2022-10-17 03:35:00|267.44|267.29|267.39|267.24|267.69|267.49|267.39|267.24|165
1665978000000|2022-10-17 03:40:00|267.44|267.29|267.29|267.14|267.54|267.39|267.29|267.14|207
1665978300000|2022-10-17 03:45:00|267.34|267.19|267.19|267.04|267.44|267.29|267.19|267.04|160
1665978600000|2022-10-17 03:50:00|267.24|267.09|266.94|266.79|267.24|267.09|266.94|266.79|411
1665978900000|2022-10-17 03:55:00|266.99|266.84|266.99|266.84|266.99|266.84|266.89|266.74|187
1665979200000|2022-10-17 04:00:00|266.94|266.79|267.04|266.89|267.14|266.94|266.84|266.69|234
1665979500000|2022-10-17 04:05:00|267.09|266.94|267.04|266.89|267.09|266.94|267.04|266.89|117
1665979800000|2022-10-17 04:10:00|266.99|266.84|266.89|266.74|267.04|266.89|266.89|266.74|168
1665980100000|2022-10-17 04:15:00|266.94|266.79|266.94|266.79|266.94|266.79|266.89|266.74|149
1665980400000|2022-10-17 04:20:00|266.99|266.84|266.99|266.84|266.99|266.84|266.94|266.79|146
1665980700000|2022-10-17 04:25:00|267.04|266.89|267.04|266.89|267.04|266.89|266.99|266.84|164
1665981000000|2022-10-17 04:30:00|267.09|266.94|267.24|267.09|267.24|267.09|267.09|266.89|245
1665981300000|2022-10-17 04:35:00|267.29|267.14|267.39|267.24|267.39|267.24|267.24|267.09|190
1665981600000|2022-10-17 04:40:00|267.44|267.29|267.34|267.19|267.44|267.29|267.29|267.14|145
1665981900000|2022-10-17 04:45:00|267.29|267.14|267.29|267.14|267.29|267.14|267.19|267.04|273
1665982200000|2022-10-17 04:50:00|267.24|267.09|267.29|267.14|267.34|267.19|267.14|266.99|185
1665982500000|2022-10-17 04:55:00|267.24|267.09|267.19|267.04|267.34|267.19|267.19|267.04|132
1665982800000|2022-10-17 05:00:00|267.34|267.14|267.64|267.49|267.79|267.64|267.34|267.14|457
1665983100000|2022-10-17 05:05:00|267.69|267.54|268.29|268.14|268.49|268.29|267.69|267.54|366
1665983400000|2022-10-17 05:10:00|268.24|268.09|268.54|268.39|268.59|268.39|268.14|267.99|326
1665983700000|2022-10-17 05:15:00|268.59|268.44|268.59|268.44|268.59|268.44|268.39|268.24|308
1665984000000|2022-10-17 05:20:00|268.54|268.34|268.14|267.99|268.54|268.34|268.14|267.99|331
1665984300000|2022-10-17 05:25:00|268.19|268.04|268.14|267.99|268.19|268.04|267.99|267.84|202
1665984600000|2022-10-17 05:30:00|268.09|267.94|268.14|267.99|268.29|268.14|268.04|267.89|265
1665984900000|2022-10-17 05:35:00|268.04|267.89|268.19|268.04|268.29|268.14|268.04|267.89|214
1665985200000|2022-10-17 05:40:00|268.14|267.99|268.49|268.34|268.49|268.34|268.09|267.89|183
1665985500000|2022-10-17 05:45:00|268.54|268.39|268.84|268.69|268.84|268.69|268.44|268.29|249
1665985800000|2022-10-17 05:50:00|268.79|268.64|268.94|268.79|268.99|268.84|268.69|268.54|152
1665986100000|2022-10-17 05:55:00|268.89|268.74|268.64|268.49|268.99|268.84|268.64|268.49|138
1665986400000|2022-10-17 06:00:00|268.69|268.54|268.84|268.69|268.89|268.74|268.64|268.44|159
1665986700000|2022-10-17 06:05:00|268.89|268.74|268.79|268.59|268.94|268.79|268.69|268.54|206
1665987000000|2022-10-17 06:10:00|268.74|268.64|269.09|268.94|269.14|268.99|268.74|268.59|249
1665987300000|2022-10-17 06:15:00|269.04|268.89|269.49|269.29|269.49|269.29|269.04|268.89|478
1665987600000|2022-10-17 06:20:00|269.44|269.24|269.04|268.89|269.44|269.29|269.04|268.89|202
1665987900000|2022-10-17 06:25:00|269.09|268.94|269.14|268.99|269.19|269.04|269.04|268.89|120
1665988200000|2022-10-17 06:30:00|269.19|269.04|269.34|269.14|269.59|269.44|269.19|269.04|227
1665988500000|2022-10-17 06:35:00|269.29|269.09|269.04|268.89|269.39|269.24|268.94|268.74|151
1665988800000|2022-10-17 06:40:00|268.99|268.84|269.29|269.14|269.34|269.19|268.99|268.84|128
1665989100000|2022-10-17 06:45:00|269.34|269.19|269.29|269.14|269.34|269.19|269.19|269.04|137
1665989400000|2022-10-17 06:50:00|269.24|269.09|269.04|268.89|269.29|269.14|269.04|268.89|118
1665989700000|2022-10-17 06:55:00|269.09|268.94|268.79|268.64|269.09|268.94|268.79|268.64|83
1665990000000|2022-10-17 07:00:00|268.84|268.69|269.74|269.59|269.74|269.59|268.79|268.64|516
1665990300000|2022-10-17 07:05:00|269.79|269.64|269.94|269.79|270.24|270.09|269.74|269.59|458
1665990600000|2022-10-17 07:10:00|269.99|269.74|269.44|269.29|269.99|269.74|269.44|269.24|154
1665990900000|2022-10-17 07:15:00|269.39|269.24|268.69|268.54|269.54|269.39|268.64|268.44|397
1665991200000|2022-10-17 07:20:00|268.74|268.59|268.84|268.69|268.84|268.69|268.49|268.34|482
1665991500000|2022-10-17 07:25:00|268.89|268.74|269.19|268.99|269.19|269.04|268.84|268.69|260
1665991800000|2022-10-17 07:30:00|269.14|269.04|268.99|268.84|269.29|269.14|268.94|268.79|226
1665992100000|2022-10-17 07:35:00|269.04|268.89|268.94|268.79|269.04|268.89|268.69|268.54|327
1665992400000|2022-10-17 07:40:00|268.89|268.74|268.94|268.79|269.14|268.99|268.89|268.74|340
1665992700000|2022-10-17 07:45:00|268.89|268.74|269.04|268.84|269.19|269.04|268.89|268.69|332
1665993000000|2022-10-17 07:50:00|269.09|268.89|269.44|269.24|269.44|269.29|268.99|268.84|317
1665993300000|2022-10-17 07:55:00|269.39|269.29|269.39|269.24|269.69|269.54|269.29|269.14|252
1665993600000|2022-10-17 08:00:00|269.34|269.19|269.34|269.19|269.34|269.19|269.19|269.04|302
1665993900000|2022-10-17 08:05:00|269.29|269.14|269.24|269.04|269.49|269.34|269.19|269.04|285
1665994200000|2022-10-17 08:10:00|269.19|268.99|268.79|268.64|269.24|269.04|268.74|268.59|221
1665994500000|2022-10-17 08:15:00|268.74|268.59|268.89|268.74|268.94|268.74|268.74|268.54|336
1665994800000|2022-10-17 08:20:00|268.84|268.69|268.84|268.69|268.94|268.79|268.79|268.64|239
1665995100000|2022-10-17 08:25:00|268.79|268.64|268.64|268.49|268.89|268.74|268.64|268.49|374
1665995400000|2022-10-17 08:30:00|268.69|268.44|268.64|268.49|268.74|268.59|268.59|268.44|274
1665995700000|2022-10-17 08:35:00|268.59|268.44|268.69|268.54|268.84|268.69|268.54|268.39|271
1665996000000|2022-10-17 08:40:00|268.74|268.59|268.69|268.54|268.84|268.69|268.64|268.49|261
1665996300000|2022-10-17 08:45:00|268.74|268.59|268.74|268.59|268.94|268.79|268.69|268.54|373
1665996600000|2022-10-17 08:50:00|268.79|268.64|268.84|268.69|268.89|268.74|268.74|268.59|288
1665996900000|2022-10-17 08:55:00|268.79|268.64|268.69|268.54|268.94|268.79|268.64|268.44|982
1665997200000|2022-10-17 09:00:00|268.79|268.59|268.59|268.39|268.79|268.64|268.49|268.34|562
1665997500000|2022-10-17 09:05:00|268.54|268.44|268.54|268.39|268.69|268.54|268.44|268.29|373
1665997800000|2022-10-17 09:10:00|268.59|268.44|268.59|268.44|268.64|268.49|268.49|268.34|143
1665998100000|2022-10-17 09:15:00|268.54|268.39|268.49|268.34|268.54|268.39|268.44|268.29|105
1665998400000|2022-10-17 09:20:00|268.64|268.04|268.74|268.14|268.74|268.14|268.64|268.04|3
1665998700000|2022-10-17 09:25:00|268.64|268.04|268.84|268.24|268.84|268.24|268.64|268.04|21
1665999000000|2022-10-17 09:30:00|268.94|268.34|268.94|268.34|269.04|268.44|268.84|268.24|0
1665999300000|2022-10-17 09:35:00|268.84|268.24|268.94|268.34|268.94|268.34|268.84|268.24|0
1665999600000|2022-10-17 09:40:00|268.84|268.24|268.84|268.24|268.94|268.34|268.84|268.24|0
1665999900000|2022-10-17 09:45:00|268.94|268.34|269.04|268.44|269.04|268.44|268.84|268.24|0
1666000200000|2022-10-17 09:50:00|268.84|268.69|268.74|268.59|268.89|268.69|268.74|268.54|62
1666000500000|2022-10-17 09:55:00|268.69|268.54|268.74|268.59|268.79|268.64|268.64|268.49|12
1666000800000|2022-10-17 10:00:00|268.69|268.54|268.99|268.84|268.99|268.84|268.69|268.54|32
1666001100000|2022-10-17 10:05:00|269.04|268.89|269.14|268.94|269.29|269.14|268.99|268.84|34
1666001400000|2022-10-17 10:10:00|269.19|268.99|269.09|268.94|269.24|269.04|268.99|268.84|52
1666001700000|2022-10-17 10:15:00|269.04|268.89|269.04|268.84|269.09|268.94|268.99|268.84|5
1666002000000|2022-10-17 10:20:00|268.99|268.79|268.94|268.79|269.04|268.84|268.94|268.74|4
1666002300000|2022-10-17 10:25:00|268.99|268.74|268.84|268.69|268.99|268.79|268.84|268.64|0
1666002600000|2022-10-17 10:30:00|268.89|268.74|268.94|268.74|268.99|268.84|268.89|268.69|0
1666002900000|2022-10-17 10:35:00|268.89|268.79|268.74|268.54|268.89|268.79|268.74|268.54|0
1666003200000|2022-10-17 10:40:00|268.79|268.59|268.79|268.59|268.79|268.64|268.69|268.54|2
1666003500000|2022-10-17 10:45:00|268.74|268.54|268.84|268.64|268.89|268.69|268.69|268.54|10
1666003800000|2022-10-17 10:50:00|268.79|268.69|268.89|268.74|268.99|268.84|268.79|268.64|6
1666004100000|2022-10-17 10:55:00|268.94|268.79|269.09|268.94|269.09|268.94|268.94|268.74|7
1666004400000|2022-10-17 11:00:00|269.04|268.89|268.79|268.64|269.09|268.89|268.79|268.64|2
1666004700000|2022-10-17 11:05:00|268.84|268.69|268.94|268.74|268.94|268.79|268.84|268.64|2
1666005000000|2022-10-17 11:10:00|268.99|268.79|268.89|268.74|268.99|268.79|268.84|268.69|6
1666005300000|2022-10-17 11:15:00|268.84|268.69|268.79|268.64|268.89|268.74|268.79|268.64|50
1666005600000|2022-10-17 11:20:00|268.84|268.69|268.84|268.69|268.89|268.74|268.79|268.64|20
1666005900000|2022-10-17 11:25:00|268.89|268.74|268.89|268.74|268.89|268.74|268.84|268.69|61
1666006200000|2022-10-17 11:30:00|268.94|268.79|269.09|268.94|269.09|268.94|268.94|268.79|56
1666006500000|2022-10-17 11:35:00|269.14|268.99|269.14|268.99|269.19|269.04|269.09|268.89|43
1666006800000|2022-10-17 11:40:00|269.09|268.94|268.89|268.74|269.14|268.99|268.89|268.74|9
1666007100000|2022-10-17 11:45:00|268.94|268.79|268.94|268.79|268.99|268.84|268.94|268.79|3
1666007400000|2022-10-17 11:50:00|268.89|268.74|268.89|268.74|268.94|268.79|268.89|268.69|6
1666007700000|2022-10-17 11:55:00|268.94|268.79|268.99|268.79|269.04|268.89|268.94|268.79|11
1666008000000|2022-10-17 12:00:00|268.94|268.84|268.94|268.79|269.09|268.94|268.94|268.74|6
1666008300000|2022-10-17 12:05:00|268.89|268.74|268.89|268.69|268.94|268.79|268.84|268.69|5
1666008600000|2022-10-17 12:10:00|268.94|268.74|268.74|268.59|268.94|268.74|268.74|268.54|6
1666008900000|2022-10-17 12:15:00|268.79|268.64|268.79|268.59|268.89|268.69|268.74|268.59|9
1666009200000|2022-10-17 12:20:00|268.84|268.64|268.94|268.79|269.09|268.89|268.84|268.59|14
1666009500000|2022-10-17 12:25:00|268.99|268.74|268.94|268.74|269.04|268.84|268.89|268.69|3
1666009800000|2022-10-17 12:30:00|269.04|268.79|269.04|268.89|269.14|268.94|268.84|268.64|28
1666010100000|2022-10-17 12:35:00|269.09|268.84|269.14|268.94|269.19|268.99|269.04|268.84|5
1666010400000|2022-10-17 12:40:00|269.19|268.99|269.34|269.19|269.44|269.24|269.19|268.99|28
1666010700000|2022-10-17 12:45:00|269.39|269.24|269.34|269.14|269.39|269.24|269.24|269.09|27
1666011000000|2022-10-17 12:50:00|269.29|269.19|269.34|269.19|269.44|269.29|269.29|269.14|12
1666011300000|2022-10-17 12:55:00|269.39|269.24|269.34|269.19|269.44|269.29|269.29|269.14|19
1666011600000|2022-10-17 13:00:00|269.39|269.24|269.44|269.29|269.49|269.34|269.34|269.14|16
1666011900000|2022-10-17 13:05:00|269.49|269.24|269.34|269.19|269.49|269.29|269.29|269.09|9
1666012200000|2022-10-17 13:10:00|269.39|269.24|269.34|269.19|269.44|269.29|269.34|269.19|47
1666012500000|2022-10-17 13:15:00|269.39|269.24|269.39|269.24|269.44|269.24|269.29|269.14|46
1666012800000|2022-10-17 13:20:00|269.34|269.19|269.29|269.09|269.39|269.24|269.24|269.09|27
1666013100000|2022-10-17 13:25:00|269.24|269.14|269.39|269.24|269.49|269.29|269.24|269.14|55
1666013400000|2022-10-17 13:30:00|269.34|269.14|270.04|269.84|270.19|270.04|269.29|269.14|163
1666013700000|2022-10-17 13:35:00|270.09|269.89|270.74|270.59|270.79|270.59|270.09|269.89|394
1666014000000|2022-10-17 13:40:00|270.79|270.64|270.69|270.54|271.14|270.99|270.59|270.44|141
1666014300000|2022-10-17 13:45:00|270.74|270.59|270.59|270.39|270.74|270.59|270.34|270.19|107
1666014600000|2022-10-17 13:50:00|270.64|270.44|270.69|270.49|270.89|270.69|270.59|270.39|59
1666014900000|2022-10-17 13:55:00|270.74|270.54|270.59|270.44|270.79|270.59|270.34|270.14|106
1666015200000|2022-10-17 14:00:00|270.64|270.49|271.04|270.89|271.04|270.89|270.49|270.29|134
1666015500000|2022-10-17 14:05:00|271.09|270.84|270.89|270.69|271.19|271.04|270.84|270.69|88
1666015800000|2022-10-17 14:10:00|270.94|270.74|271.59|271.44|271.59|271.44|270.89|270.69|130
1666016100000|2022-10-17 14:15:00|271.54|271.39|271.29|271.14|271.54|271.39|271.19|270.99|82
1666016400000|2022-10-17 14:20:00|271.34|271.19|271.24|271.04|271.49|271.29|271.19|270.99|79
1666016700000|2022-10-17 14:25:00|271.19|270.99|271.14|270.94|271.24|271.09|271.09|270.89|18
1666017000000|2022-10-17 14:30:00|271.19|270.99|271.34|271.14|271.64|271.49|271.14|270.94|81
1666017300000|2022-10-17 14:35:00|271.39|271.24|271.64|271.49|271.64|271.49|271.39|271.19|62
1666017600000|2022-10-17 14:40:00|271.69|271.44|271.69|271.49|271.79|271.59|271.49|271.34|25
1666017900000|2022-10-17 14:45:00|271.74|271.54|271.54|271.34|271.79|271.64|271.44|271.29|30
1666018200000|2022-10-17 14:50:00|271.44|271.24|271.14|270.94|271.49|271.29|270.99|270.84|33
1666018500000|2022-10-17 14:55:00|271.09|270.99|271.09|270.94|271.24|271.04|270.99|270.79|60
1666018800000|2022-10-17 15:00:00|271.14|270.99|271.29|271.09|271.44|271.24|271.14|270.99|21
1666019100000|2022-10-17 15:05:00|271.24|271.14|270.99|270.79|271.34|271.19|270.99|270.79|1
1666019400000|2022-10-17 15:10:00|271.04|270.84|271.09|270.89|271.24|271.09|270.99|270.79|6
1666019700000|2022-10-17 15:15:00|271.04|270.84|270.94|270.74|271.09|270.89|270.89|270.69|4
1666020000000|2022-10-17 15:20:00|270.99|270.79|271.34|271.09|271.34|271.14|270.94|270.74|0
1666020300000|2022-10-17 15:25:00|271.29|271.14|271.74|271.54|271.74|271.54|271.24|271.14|19
1666020600000|2022-10-17 15:30:00|271.69|271.49|271.69|271.54|271.79|271.64|271.64|271.44|17
1666020900000|2022-10-17 15:35:00|271.64|271.49|271.99|271.84|271.99|271.84|271.59|271.44|81
1666021200000|2022-10-17 15:40:00|272.04|271.89|271.99|271.84|272.14|271.99|271.89|271.69|43
1666021500000|2022-10-17 15:45:00|271.94|271.74|272.09|271.89|272.09|271.94|271.89|271.74|47
1666021800000|2022-10-17 15:50:00|272.04|271.94|272.19|272.04|272.24|272.09|271.99|271.84|38
1666022100000|2022-10-17 15:55:00|272.14|271.99|272.09|271.89|272.19|272.04|272.04|271.89|6
1666022400000|2022-10-17 16:00:00|272.04|271.94|272.09|271.89|272.19|271.99|272.04|271.84|1
1666022700000|2022-10-17 16:05:00|272.14|271.94|272.29|272.09|272.29|272.14|272.09|271.89|1
1666023000000|2022-10-17 16:10:00|272.24|272.04|271.99|271.84|272.29|272.09|271.84|271.69|8
1666023300000|2022-10-17 16:15:00|272.04|271.89|271.79|271.59|272.04|271.89|271.74|271.54|11
1666023600000|2022-10-17 16:20:00|271.74|271.54|271.74|271.54|271.79|271.64|271.64|271.44|24
1666023900000|2022-10-17 16:25:00|271.69|271.59|271.79|271.64|271.89|271.69|271.69|271.49|0
1666024200000|2022-10-17 16:30:00|271.84|271.59|271.84|271.69|271.89|271.74|271.74|271.59|15
1666024500000|2022-10-17 16:35:00|271.89|271.74|271.64|271.49|271.89|271.74|271.59|271.44|12
1666024800000|2022-10-17 16:40:00|271.59|271.44|271.44|271.29|271.64|271.49|271.34|271.19|28
1666025100000|2022-10-17 16:45:00|271.49|271.34|271.54|271.34|271.59|271.44|271.34|271.14|25
1666025400000|2022-10-17 16:50:00|271.49|271.29|271.59|271.44|271.64|271.49|271.49|271.29|3
1666025700000|2022-10-17 16:55:00|271.54|271.39|271.39|271.19|271.59|271.44|271.34|271.14|8
1666026000000|2022-10-17 17:00:00|271.34|271.24|271.29|271.14|271.39|271.24|271.14|270.94|7
1666026300000|2022-10-17 17:05:00|271.34|271.19|271.39|271.19|271.49|271.29|271.34|271.14|11
1666026600000|2022-10-17 17:10:00|271.34|271.24|271.24|271.04|271.39|271.24|271.19|271.04|78
1666026900000|2022-10-17 17:15:00|271.29|271.09|271.14|270.99|271.34|271.19|271.09|270.94|27
1666027200000|2022-10-17 17:20:00|271.09|270.94|271.39|271.24|271.39|271.24|271.09|270.94|6
1666027500000|2022-10-17 17:25:00|271.34|271.19|271.34|271.14|271.39|271.24|271.29|271.09|3
1666027800000|2022-10-17 17:30:00|271.29|271.19|271.34|271.14|271.34|271.19|271.24|271.04|0
1666028100000|2022-10-17 17:35:00|271.29|271.19|271.39|271.24|271.44|271.24|271.29|271.14|7
1666028400000|2022-10-17 17:40:00|271.34|271.19|271.29|271.14|271.39|271.24|271.29|271.09|3
1666028700000|2022-10-17 17:45:00|271.34|271.19|271.44|271.24|271.49|271.29|271.29|271.14|1
1666029000000|2022-10-17 17:50:00|271.39|271.29|271.44|271.29|271.49|271.29|271.39|271.24|0
1666029300000|2022-10-17 17:55:00|271.39|271.24|271.39|271.19|271.44|271.24|271.29|271.14|2
1666029600000|2022-10-17 18:00:00|271.34|271.14|271.24|271.04|271.49|271.29|271.24|271.04|3
1666029900000|2022-10-17 18:05:00|271.29|271.09|271.29|271.09|271.29|271.09|271.19|271.04|3
1666030200000|2022-10-17 18:10:00|271.24|271.04|271.19|270.99|271.34|271.14|271.14|270.94|7
1666030500000|2022-10-17 18:15:00|271.14|271.04|271.14|270.99|271.19|271.04|271.09|270.89|4
1666030800000|2022-10-17 18:20:00|271.19|271.04|271.04|270.89|271.24|271.04|270.99|270.79|7
1666031100000|2022-10-17 18:25:00|271.09|270.84|270.99|270.84|271.09|270.89|270.94|270.79|4
1666031400000|2022-10-17 18:30:00|271.04|270.79|270.94|270.74|271.04|270.84|270.84|270.64|12
1666031700000|2022-10-17 18:35:00|270.89|270.79|271.14|270.94|271.14|270.99|270.89|270.74|11
1666032000000|2022-10-17 18:40:00|271.09|270.99|271.24|271.04|271.24|271.09|271.09|270.94|22
1666032300000|2022-10-17 18:45:00|271.19|271.09|271.24|271.04|271.24|271.09|271.14|270.99|1
1666032600000|2022-10-17 18:50:00|271.19|270.99|270.99|270.84|271.24|271.04|270.99|270.79|5
1666032900000|2022-10-17 18:55:00|270.94|270.79|270.89|270.74|271.04|270.84|270.89|270.69|10
1666033200000|2022-10-17 19:00:00|270.84|270.69|270.69|270.54|270.89|270.74|270.64|270.49|4
1666033500000|2022-10-17 19:05:00|270.74|270.49|270.69|270.49|270.79|270.64|270.64|270.49|37
1666033800000|2022-10-17 19:10:00|270.64|270.54|270.69|270.49|270.69|270.54|270.59|270.39|5
1666034100000|2022-10-17 19:15:00|270.64|270.54|270.64|270.44|270.69|270.54|270.49|270.34|2
1666034400000|2022-10-17 19:20:00|270.59|270.49|270.84|270.64|270.84|270.64|270.49|270.34|8
1666034700000|2022-10-17 19:25:00|270.79|270.59|270.84|270.64|270.84|270.69|270.74|270.59|9
1666035000000|2022-10-17 19:30:00|270.79|270.59|270.79|270.64|270.84|270.69|270.74|270.54|7
1666035300000|2022-10-17 19:35:00|270.74|270.59|270.79|270.59|270.79|270.64|270.74|270.54|20
1666035600000|2022-10-17 19:40:00|270.74|270.64|270.89|270.74|270.89|270.74|270.74|270.59|38
1666035900000|2022-10-17 19:45:00|270.84|270.69|270.79|270.64|270.89|270.74|270.79|270.59|5
1666036200000|2022-10-17 19:50:00|270.84|270.69|270.84|270.64|270.94|270.79|270.79|270.59|19
1666036500000|2022-10-17 19:55:00|270.79|270.59|270.69|270.54|270.84|270.64|270.59|270.39|7
1666036800000|2022-10-17 20:00:00|270.64|270.49|270.64|270.49|270.79|270.59|270.64|270.44|9
1666037100000|2022-10-17 20:05:00|270.69|270.54|270.74|270.54|270.79|270.59|270.69|270.54|13
1666037400000|2022-10-17 20:10:00|270.69|270.59|270.74|270.54|270.74|270.59|270.69|270.54|0
1666037700000|2022-10-17 20:15:00|270.79|270.59|270.89|270.69|270.89|270.69|270.74|270.59|3
1666038000000|2022-10-17 20:20:00|270.84|270.64|270.84|270.64|270.84|270.64|270.84|270.64|0
1666038300000|2022-10-17 20:25:00|270.79|270.69|270.84|270.64|270.84|270.69|270.79|270.59|0
1666038600000|2022-10-17 20:30:00|270.79|270.59|270.84|270.59|270.84|270.64|270.79|270.59|0
1666038900000|2022-10-17 20:35:00|270.79|270.64|270.84|270.64|270.84|270.69|270.79|270.64|0
1666039200000|2022-10-17 20:40:00|270.79|270.69|270.79|270.59|270.84|270.69|270.74|270.49|29
1666039500000|2022-10-17 20:45:00|270.74|270.64|270.74|270.44|270.99|270.74|270.59|270.34|69
1666039800000|2022-10-17 20:50:00|270.69|270.49|270.84|270.49|270.94|270.69|270.64|270.44|141
1666040100000|2022-10-17 20:55:00|270.79|270.44|270.79|270.39|270.84|270.49|270.79|270.39|7
1666040400000|2022-10-17 21:00:00|270.84|270.34|271.29|270.34|271.34|270.34|270.79|270.34|0
1666040700000|2022-10-17 21:05:00|271.24|270.39|271.24|270.34|271.24|270.39|271.24|270.34|0
1666041000000|2022-10-17 21:10:00|270.94|270.54|271.14|270.54|271.14|270.54|270.94|270.54|1
1666041300000|2022-10-17 21:15:00|271.04|270.44|271.14|270.54|271.14|270.54|271.04|270.44|0
1666041600000|2022-10-17 21:20:00|271.04|270.44|271.04|270.44|271.14|270.54|271.04|270.44|0
1666041900000|2022-10-17 21:25:00|271.14|270.54|271.14|270.54|271.14|270.54|271.04|270.44|0
1666043700000|2022-10-17 21:55:00|271.24|270.64|271.34|270.74|271.44|270.84|271.24|270.64|0
1666044000000|2022-10-17 22:00:00|271.44|270.84|271.44|270.84|271.84|271.24|271.44|270.84|0
1666044300000|2022-10-17 22:05:00|271.54|270.94|271.44|270.84|271.54|270.94|271.44|270.84|0
1666044600000|2022-10-17 22:10:00|271.54|270.94|271.44|270.84|271.54|270.94|271.44|270.84|0
1666044900000|2022-10-17 22:15:00|271.54|270.94|271.64|271.04|271.74|271.14|271.54|270.94|0
1666045200000|2022-10-17 22:20:00|271.74|271.14|271.74|271.14|271.74|271.14|271.54|270.94|0
1666045500000|2022-10-17 22:25:00|271.84|271.24|271.94|271.34|272.04|271.44|271.74|271.14|0
1666045800000|2022-10-17 22:30:00|271.84|271.24|271.84|271.24|271.84|271.24|271.74|271.14|0
1666046100000|2022-10-17 22:35:00|271.74|271.14|271.74|271.14|271.84|271.24|271.64|271.04|0
1666046400000|2022-10-17 22:40:00|271.64|271.04|271.74|271.14|271.74|271.14|271.64|271.04|0
1666046700000|2022-10-17 22:45:00|271.84|271.24|271.84|271.24|271.84|271.24|271.74|271.14|0
1666047000000|2022-10-17 22:50:00|271.74|271.14|271.84|271.24|271.84|271.24|271.74|271.14|0
1666047600000|2022-10-17 23:00:00|271.74|271.14|271.84|271.24|271.84|271.24|271.74|271.14|0
1666047900000|2022-10-17 23:05:00|271.94|271.34|271.94|271.34|271.94|271.34|271.84|271.24|0
1666048200000|2022-10-17 23:10:00|272.04|271.44|272.04|271.44|272.04|271.44|271.94|271.34|0
1666048500000|2022-10-17 23:15:00|271.94|271.34|272.04|271.44|272.04|271.44|271.94|271.34|0
1666048800000|2022-10-17 23:20:00|271.94|271.34|272.04|271.44|272.04|271.44|271.94|271.34|0
1666049100000|2022-10-17 23:25:00|272.14|271.54|272.14|271.54|272.14|271.54|272.04|271.44|0
1666049400000|2022-10-17 23:30:00|272.04|271.44|272.04|271.44|272.14|271.54|272.04|271.44|0
1666049700000|2022-10-17 23:35:00|272.14|271.54|272.14|271.54|272.14|271.54|272.04|271.44|0
1666050000000|2022-10-17 23:40:00|272.24|271.64|272.14|271.54|272.34|271.74|272.14|271.54|0
1666050300000|2022-10-17 23:45:00|272.04|271.44|272.14|271.54|272.14|271.54|272.04|271.44|0
1666050600000|2022-10-17 23:50:00|272.24|271.64|272.04|271.44|272.24|271.64|271.94|271.34|0
1666050900000|2022-10-17 23:55:00|271.64|271.04|271.64|271.04|271.64|271.04|271.54|270.94|0
1666051200000|2022-10-18 00:00:00|271.54|270.94|271.44|270.84|271.64|271.04|271.44|270.84|0
1666051500000|2022-10-18 00:05:00|271.34|270.74|271.54|270.94|271.54|270.94|271.34|270.74|0
1666051800000|2022-10-18 00:10:00|271.64|271.04|271.54|270.94|271.64|271.04|271.54|270.94|0
1666052100000|2022-10-18 00:15:00|271.44|270.84|271.54|270.94|271.54|270.94|271.44|270.84|0
1666052400000|2022-10-18 00:20:00|271.44|270.84|271.44|270.84|271.54|270.94|271.34|270.74|0
1666052700000|2022-10-18 00:25:00|271.54|270.94|271.14|270.54|271.54|270.94|271.14|270.54|0
1666053000000|2022-10-18 00:30:00|271.29|271.09|271.24|271.04|271.64|271.44|270.94|270.74|555
1666053300000|2022-10-18 00:35:00|271.19|271.09|270.89|270.69|271.24|271.09|270.84|270.69|425
1666053600000|2022-10-18 00:40:00|270.84|270.74|271.04|270.89|271.09|270.94|270.84|270.69|191
1666053900000|2022-10-18 00:45:00|271.09|270.94|270.99|270.84|271.34|271.19|270.99|270.84|213
1666054200000|2022-10-18 00:50:00|270.94|270.79|271.09|270.94|271.09|270.94|270.89|270.74|215
1666054500000|2022-10-18 00:55:00|271.14|270.99|271.64|271.49|271.64|271.49|270.99|270.84|247
1666054800000|2022-10-18 01:00:00|271.59|271.39|271.94|271.74|271.94|271.74|271.44|271.24|794
1666055100000|2022-10-18 01:05:00|271.89|271.79|270.99|270.79|271.89|271.79|270.84|270.69|686
1666055400000|2022-10-18 01:10:00|270.94|270.84|270.54|270.39|270.99|270.84|270.44|270.24|522
1666055700000|2022-10-18 01:15:00|270.49|270.34|270.84|270.69|270.89|270.74|270.34|270.19|492
1666056000000|2022-10-18 01:20:00|270.89|270.74|270.67|270.52|270.97|270.82|270.57|270.42|449
1666056300000|2022-10-18 01:25:00|270.72|270.57|270.37|270.22|271.02|270.87|270.37|270.22|425
1666056600000|2022-10-18 01:30:00|270.47|270.32|269.72|269.57|270.47|270.32|269.72|269.57|387
1666056900000|2022-10-18 01:35:00|269.67|269.52|269.92|269.77|270.02|269.87|269.47|269.32|522
1666057200000|2022-10-18 01:40:00|269.97|269.82|269.67|269.52|270.02|269.87|269.67|269.52|265
1666057500000|2022-10-18 01:45:00|269.72|269.47|269.82|269.67|269.87|269.72|269.42|269.22|297
1666057800000|2022-10-18 01:50:00|269.77|269.62|269.57|269.42|269.82|269.67|269.52|269.37|171
1666058100000|2022-10-18 01:55:00|269.62|269.47|269.42|269.22|269.62|269.47|269.32|269.17|191
1666058400000|2022-10-18 02:00:00|269.32|269.17|268.87|268.72|269.42|269.27|268.87|268.72|385
1666058700000|2022-10-18 02:05:00|268.82|268.67|268.82|268.67|269.02|268.87|268.77|268.62|353
1666059000000|2022-10-18 02:10:00|268.77|268.62|269.07|268.87|269.07|268.87|268.77|268.62|217
1666059300000|2022-10-18 02:15:00|269.02|268.92|269.32|269.17|269.42|269.27|269.02|268.92|239
1666059600000|2022-10-18 02:20:00|269.27|269.12|268.97|268.82|269.32|269.17|268.97|268.82|166
1666059900000|2022-10-18 02:25:00|268.92|268.77|269.07|268.92|269.17|268.97|268.92|268.77|161
1666060200000|2022-10-18 02:30:00|269.02|268.87|268.97|268.82|269.02|268.87|268.92|268.77|112
1666060500000|2022-10-18 02:35:00|268.92|268.77|269.27|269.07|269.27|269.07|268.82|268.67|201
1666060800000|2022-10-18 02:40:00|269.22|269.12|269.07|268.92|269.37|269.22|269.07|268.92|161
1666061100000|2022-10-18 02:45:00|269.12|268.97|269.27|269.12|269.32|269.17|269.12|268.97|124
1666061400000|2022-10-18 02:50:00|269.22|269.07|269.22|269.07|269.32|269.17|269.12|268.97|153
1666061700000|2022-10-18 02:55:00|269.17|269.02|269.22|269.07|269.27|269.12|269.07|268.92|131
1666062000000|2022-10-18 03:00:00|269.27|269.12|269.37|269.22|269.37|269.22|269.22|269.07|69
1666062300000|2022-10-18 03:05:00|269.32|269.17|269.22|269.07|269.32|269.17|269.22|269.07|132
1666062600000|2022-10-18 03:10:00|269.17|269.02|269.12|268.97|269.17|269.02|268.97|268.82|178
1666062900000|2022-10-18 03:15:00|269.22|269.07|269.42|269.27|269.42|269.27|269.22|269.07|199
1666063200000|2022-10-18 03:20:00|269.37|269.22|269.22|269.07|269.37|269.22|269.12|268.92|168
1666063500000|2022-10-18 03:25:00|269.17|269.02|269.32|269.17|269.37|269.17|269.17|269.02|99
1666063800000|2022-10-18 03:30:00|269.27|269.12|269.62|269.47|269.72|269.57|269.27|269.12|191
1666064100000|2022-10-18 03:35:00|269.67|269.52|269.72|269.57|269.77|269.62|269.57|269.42|171
1666064400000|2022-10-18 03:40:00|269.77|269.52|269.92|269.77|269.97|269.82|269.57|269.42|449
1666064700000|2022-10-18 03:45:00|269.97|269.82|270.17|269.97|270.27|270.12|269.92|269.72|370
1666065000000|2022-10-18 03:50:00|270.12|270.02|270.12|269.97|270.27|270.07|270.07|269.92|278
1666065300000|2022-10-18 03:55:00|270.07|269.92|270.17|270.02|270.27|270.12|270.07|269.92|187
1666065600000|2022-10-18 04:00:00|270.22|269.97|270.27|270.12|270.52|270.32|270.22|269.97|235
1666065900000|2022-10-18 04:05:00|270.32|270.17|270.17|270.02|270.37|270.22|270.12|269.97|112
1666066200000|2022-10-18 04:10:00|270.22|270.07|270.27|270.12|270.32|270.17|270.22|270.07|66
1666066500000|2022-10-18 04:15:00|270.32|270.17|270.42|270.27|270.47|270.27|270.32|270.17|103
1666066800000|2022-10-18 04:20:00|270.37|270.22|270.52|270.37|270.57|270.42|270.37|270.22|118
1666067100000|2022-10-18 04:25:00|270.57|270.42|270.47|270.32|270.62|270.47|270.47|270.32|254
1666067400000|2022-10-18 04:30:00|270.52|270.37|270.62|270.42|270.67|270.52|270.42|270.27|149
1666067700000|2022-10-18 04:35:00|270.57|270.37|270.47|270.32|270.62|270.42|270.42|270.27|69
1666068000000|2022-10-18 04:40:00|270.42|270.27|270.47|270.32|270.52|270.37|270.42|270.27|68
1666068300000|2022-10-18 04:45:00|270.52|270.37|270.57|270.42|270.57|270.42|270.47|270.32|114
1666068600000|2022-10-18 04:50:00|270.52|270.37|270.57|270.42|270.62|270.47|270.52|270.37|64
1666068900000|2022-10-18 04:55:00|270.52|270.37|270.57|270.42|270.67|270.52|270.52|270.37|134
1666069200000|2022-10-18 05:00:00|270.62|270.47|271.12|270.92|271.12|270.97|270.22|270.07|518
1666069500000|2022-10-18 05:05:00|271.17|270.97|270.97|270.82|271.37|271.22|270.97|270.82|346
1666069800000|2022-10-18 05:10:00|270.92|270.77|271.22|271.07|271.22|271.07|270.87|270.72|468
1666070100000|2022-10-18 05:15:00|271.17|271.02|270.92|270.77|271.27|271.12|270.92|270.77|322
1666070400000|2022-10-18 05:20:00|270.97|270.82|270.97|270.77|271.12|270.92|270.82|270.67|132
1666070700000|2022-10-18 05:25:00|270.92|270.82|271.07|270.87|271.07|270.92|270.92|270.77|139
1666071000000|2022-10-18 05:30:00|271.02|270.92|271.12|270.97|271.22|271.02|271.02|270.87|149
1666071300000|2022-10-18 05:35:00|271.07|270.92|271.17|271.02|271.22|271.02|270.97|270.82|162
1666071600000|2022-10-18 05:40:00|271.22|271.07|270.97|270.82|271.22|271.07|270.97|270.82|142
1666071900000|2022-10-18 05:45:00|270.92|270.77|270.92|270.77|271.02|270.82|270.87|270.72|91
1666072200000|2022-10-18 05:50:00|270.97|270.82|271.27|271.12|271.32|271.17|270.97|270.77|412
1666072500000|2022-10-18 05:55:00|271.22|271.07|270.87|270.72|271.22|271.07|270.77|270.62|186
1666072800000|2022-10-18 06:00:00|270.82|270.67|270.77|270.62|270.87|270.67|270.72|270.52|130
1666073100000|2022-10-18 06:05:00|270.82|270.67|270.82|270.67|270.97|270.77|270.77|270.62|168
1666073400000|2022-10-18 06:10:00|270.87|270.72|271.17|271.02|271.17|271.02|270.82|270.67|199
1666073700000|2022-10-18 06:15:00|271.12|270.97|271.07|270.92|271.17|271.02|270.97|270.82|169
1666074000000|2022-10-18 06:20:00|271.02|270.87|271.27|271.12|271.32|271.17|270.97|270.82|317
1666074300000|2022-10-18 06:25:00|271.22|271.07|271.42|271.27|271.47|271.32|271.22|271.07|228
1666074600000|2022-10-18 06:30:00|271.37|271.22|271.32|271.17|271.42|271.27|271.27|271.07|269
1666074900000|2022-10-18 06:35:00|271.37|271.22|271.22|271.07|271.37|271.22|271.12|270.97|174
1666075200000|2022-10-18 06:40:00|271.27|271.12|271.27|271.12|271.32|271.17|271.12|270.97|249
1666075500000|2022-10-18 06:45:00|271.22|271.07|271.22|271.02|271.32|271.17|271.17|271.02|157
1666075800000|2022-10-18 06:50:00|271.17|271.07|271.27|271.12|271.32|271.17|271.12|270.97|194
1666076100000|2022-10-18 06:55:00|271.22|271.07|271.07|270.92|271.27|271.12|271.07|270.92|134
1666076400000|2022-10-18 07:00:00|271.02|270.87|271.12|270.97|271.17|271.02|270.92|270.77|376
1666076700000|2022-10-18 07:05:00|271.17|270.92|271.12|270.97|271.22|271.07|271.02|270.82|439
1666077000000|2022-10-18 07:10:00|271.17|271.02|271.02|270.87|271.27|271.12|270.97|270.82|353
1666077300000|2022-10-18 07:15:00|270.97|270.82|271.12|270.97|271.22|271.02|270.92|270.77|164
1666077600000|2022-10-18 07:20:00|271.07|270.92|271.37|271.22|271.42|271.27|270.77|270.62|310
1666077900000|2022-10-18 07:25:00|271.42|271.27|271.57|271.42|271.62|271.47|271.37|271.22|333
1666078200000|2022-10-18 07:30:00|271.62|271.47|271.67|271.52|271.72|271.57|271.57|271.42|341
1666078500000|2022-10-18 07:35:00|271.62|271.47|271.37|271.22|271.67|271.52|271.37|271.22|230
1666078800000|2022-10-18 07:40:00|271.42|271.27|271.22|271.07|271.42|271.27|271.17|270.97|161
1666079100000|2022-10-18 07:45:00|271.17|271.02|271.32|271.17|271.37|271.17|271.17|271.02|100
1666079400000|2022-10-18 07:50:00|271.37|271.22|271.52|271.37|271.52|271.37|271.32|271.17|159
1666079700000|2022-10-18 07:55:00|271.47|271.32|271.57|271.42|271.62|271.42|271.42|271.27|242
1666080000000|2022-10-18 08:00:00|271.52|271.37|271.57|271.42|271.67|271.52|271.52|271.37|228
1666080300000|2022-10-18 08:05:00|271.62|271.47|271.32|271.17|271.62|271.47|271.32|271.17|207
1666080600000|2022-10-18 08:10:00|271.37|271.12|271.42|271.27|271.47|271.32|271.37|271.12|126
1666080900000|2022-10-18 08:15:00|271.47|271.32|271.52|271.37|271.62|271.47|271.42|271.27|126
1666081200000|2022-10-18 08:20:00|271.47|271.32|271.52|271.37|271.57|271.42|271.42|271.27|145
1666081500000|2022-10-18 08:25:00|271.62|271.42|271.57|271.42|271.72|271.52|271.52|271.37|128
1666081800000|2022-10-18 08:30:00|271.62|271.47|271.67|271.52|271.72|271.57|271.62|271.47|52
1666082100000|2022-10-18 08:35:00|271.62|271.47|271.52|271.37|271.72|271.57|271.52|271.32|159
1666082400000|2022-10-18 08:40:00|271.57|271.42|271.37|271.22|271.57|271.42|271.37|271.22|191
1666082700000|2022-10-18 08:45:00|271.42|271.27|271.22|271.07|271.42|271.27|271.17|271.02|191
1666083000000|2022-10-18 08:50:00|271.17|271.02|270.97|270.82|271.17|271.02|270.97|270.82|370
1666083300000|2022-10-18 08:55:00|271.02|270.87|270.92|270.77|271.17|271.02|270.82|270.67|1272
1666083600000|2022-10-18 09:00:00|270.97|270.82|271.27|271.12|271.32|271.17|270.82|270.67|770
1666083900000|2022-10-18 09:05:00|271.32|271.07|270.97|270.82|271.32|271.17|270.97|270.82|464
1666084200000|2022-10-18 09:10:00|271.02|270.87|271.02|270.87|271.12|270.97|270.92|270.77|236
1666084500000|2022-10-18 09:15:00|270.97|270.82|271.12|270.92|271.17|270.97|270.97|270.82|177
1666084800000|2022-10-18 09:20:00|271.27|270.67|270.97|270.37|271.27|270.67|270.87|270.27|0
1666085100000|2022-10-18 09:25:00|271.07|270.47|271.17|270.57|271.17|270.57|270.87|270.27|18
1666085400000|2022-10-18 09:30:00|271.07|270.47|270.87|270.27|271.27|270.67|270.77|270.17|0
1666085700000|2022-10-18 09:35:00|270.97|270.37|270.87|270.27|271.07|270.47|270.87|270.27|0
1666086000000|2022-10-18 09:40:00|270.97|270.37|270.97|270.37|270.97|270.37|270.77|270.17|0
1666086300000|2022-10-18 09:45:00|271.07|270.47|271.17|270.57|271.27|270.67|271.07|270.47|0
1666086600000|2022-10-18 09:50:00|271.02|270.72|271.17|270.97|271.17|271.02|270.97|270.72|106
1666086900000|2022-10-18 09:55:00|271.12|271.02|271.22|271.07|271.27|271.07|271.12|270.97|24
1666087200000|2022-10-18 10:00:00|271.17|271.02|271.32|271.12|271.32|271.17|271.17|271.02|30
1666087500000|2022-10-18 10:05:00|271.27|271.17|271.22|271.07|271.37|271.22|271.17|270.97|22
1666087800000|2022-10-18 10:10:00|271.17|271.02|271.27|271.12|271.32|271.17|271.12|270.97|12
1666088100000|2022-10-18 10:15:00|271.32|271.17|271.32|271.17|271.37|271.17|271.27|271.12|3
1666088400000|2022-10-18 10:20:00|271.37|271.22|271.32|271.17|271.47|271.32|271.32|271.12|26
1666088700000|2022-10-18 10:25:00|271.37|271.12|271.37|271.17|271.47|271.32|271.17|271.02|32
1666089000000|2022-10-18 10:30:00|271.32|271.12|271.42|271.22|271.42|271.27|271.27|271.12|6
1666089300000|2022-10-18 10:35:00|271.37|271.27|271.47|271.32|271.67|271.47|271.37|271.22|31
1666089600000|2022-10-18 10:40:00|271.52|271.27|271.32|271.17|271.52|271.37|271.27|271.07|17
1666089900000|2022-10-18 10:45:00|271.27|271.12|271.27|271.12|271.42|271.22|271.22|271.07|50
1666090200000|2022-10-18 10:50:00|271.32|271.07|271.27|271.07|271.32|271.12|271.22|271.02|22
1666090500000|2022-10-18 10:55:00|271.32|271.12|271.22|271.07|271.32|271.17|271.17|270.97|23
1666090800000|2022-10-18 11:00:00|271.27|271.02|271.32|271.17|271.42|271.27|271.17|271.02|20
1666091100000|2022-10-18 11:05:00|271.37|271.22|271.37|271.22|271.47|271.32|271.32|271.17|11
1666091400000|2022-10-18 11:10:00|271.42|271.17|271.42|271.22|271.47|271.27|271.32|271.17|2
1666091700000|2022-10-18 11:15:00|271.37|271.27|271.37|271.22|271.42|271.27|271.37|271.22|2
1666092000000|2022-10-18 11:20:00|271.42|271.27|271.47|271.32|271.52|271.37|271.37|271.22|17
1666092300000|2022-10-18 11:25:00|271.52|271.27|271.67|271.52|271.72|271.52|271.47|271.27|65
1666092600000|2022-10-18 11:30:00|271.72|271.57|271.82|271.67|271.87|271.72|271.72|271.57|97
1666092900000|2022-10-18 11:35:00|271.77|271.62|271.97|271.77|271.97|271.82|271.77|271.62|72
1666093200000|2022-10-18 11:40:00|271.92|271.82|272.12|271.97|272.12|271.97|271.92|271.77|97
1666093500000|2022-10-18 11:45:00|272.17|271.92|272.22|272.02|272.22|272.07|272.12|271.92|68
1666093800000|2022-10-18 11:50:00|272.27|272.12|272.02|271.87|272.27|272.12|272.02|271.82|33
1666094100000|2022-10-18 11:55:00|271.97|271.82|271.97|271.77|272.02|271.87|271.92|271.77|3
1666094400000|2022-10-18 12:00:00|272.02|271.82|271.92|271.72|272.02|271.87|271.87|271.72|15
1666094700000|2022-10-18 12:05:00|271.87|271.77|272.02|271.82|272.02|271.82|271.87|271.72|3
1666095000000|2022-10-18 12:10:00|272.07|271.87|272.22|272.02|272.22|272.07|272.07|271.87|23
1666095300000|2022-10-18 12:15:00|272.17|271.97|272.12|271.92|272.32|272.12|272.07|271.92|20
1666095600000|2022-10-18 12:20:00|272.17|271.97|272.12|271.92|272.17|272.02|272.07|271.92|6
1666095900000|2022-10-18 12:25:00|272.07|271.97|272.22|272.02|272.22|272.07|272.07|271.87|1
1666096200000|2022-10-18 12:30:00|272.27|272.07|272.12|271.97|272.37|272.22|272.12|271.92|183
1666096500000|2022-10-18 12:35:00|272.17|271.92|272.17|272.02|272.22|272.02|272.02|271.87|49
1666096800000|2022-10-18 12:40:00|272.12|271.97|272.17|271.97|272.27|272.12|272.12|271.97|11
1666097100000|2022-10-18 12:45:00|272.12|272.02|272.37|272.17|272.37|272.22|272.12|271.92|36
1666097400000|2022-10-18 12:50:00|272.32|272.22|272.37|272.22|272.42|272.27|272.32|272.17|29
1666097700000|2022-10-18 12:55:00|272.42|272.27|272.37|272.17|272.42|272.27|272.32|272.12|11
1666098000000|2022-10-18 13:00:00|272.32|272.22|272.07|271.87|272.37|272.22|272.07|271.87|20
1666098300000|2022-10-18 13:05:00|272.02|271.92|271.97|271.82|272.07|271.92|271.92|271.72|29
1666098600000|2022-10-18 13:10:00|272.02|271.87|271.92|271.72|272.02|271.87|271.87|271.72|9
1666098900000|2022-10-18 13:15:00|271.87|271.67|271.87|271.72|271.97|271.82|271.82|271.67|27
1666099200000|2022-10-18 13:20:00|271.92|271.77|271.97|271.77|272.02|271.87|271.87|271.72|9
1666099500000|2022-10-18 13:25:00|271.92|271.82|272.22|272.07|272.22|272.07|271.92|271.77|10
1666099800000|2022-10-18 13:30:00|272.27|272.12|272.32|272.17|272.92|272.72|272.27|272.12|268
1666100100000|2022-10-18 13:35:00|272.37|272.22|272.57|272.42|272.72|272.52|272.37|272.17|45
1666100400000|2022-10-18 13:40:00|272.62|272.47|272.32|272.12|272.72|272.52|272.22|272.02|171
1666100700000|2022-10-18 13:45:00|272.27|272.17|272.27|272.07|272.32|272.17|271.87|271.67|304
1666101000000|2022-10-18 13:50:00|272.32|272.12|271.67|271.52|272.37|272.22|271.67|271.47|104
1666101300000|2022-10-18 13:55:00|271.72|271.57|271.87|271.67|271.92|271.77|271.67|271.52|65
1666101600000|2022-10-18 14:00:00|271.92|271.72|271.97|271.77|272.07|271.87|271.77|271.57|39
1666101900000|2022-10-18 14:05:00|272.02|271.82|272.02|271.82|272.07|271.87|271.72|271.52|22
1666102200000|2022-10-18 14:10:00|271.97|271.87|272.12|271.97|272.17|272.02|271.97|271.82|33
1666102500000|2022-10-18 14:15:00|272.07|271.92|271.97|271.77|272.22|272.07|271.82|271.67|148
1666102800000|2022-10-18 14:20:00|271.92|271.82|271.62|271.47|271.97|271.82|271.57|271.42|129
1666103100000|2022-10-18 14:25:00|271.67|271.52|271.22|271.07|271.72|271.57|271.22|271.07|159
1666103400000|2022-10-18 14:30:00|271.27|271.12|271.27|271.07|271.32|271.17|271.12|270.97|34
1666103700000|2022-10-18 14:35:00|271.22|271.12|270.97|270.77|271.27|271.12|270.82|270.67|29
1666104000000|2022-10-18 14:40:00|270.92|270.82|271.32|271.17|271.37|271.17|270.87|270.67|8
1666104300000|2022-10-18 14:45:00|271.37|271.12|271.52|271.37|271.62|271.42|271.17|270.97|30
1666104600000|2022-10-18 14:50:00|271.47|271.32|271.42|271.22|271.47|271.32|271.22|271.07|6
1666104900000|2022-10-18 14:55:00|271.37|271.27|271.32|271.12|271.42|271.27|271.22|271.07|8
1666105200000|2022-10-18 15:00:00|271.27|271.17|271.42|271.27|271.47|271.27|271.12|270.97|13
1666105500000|2022-10-18 15:05:00|271.37|271.22|270.97|270.77|271.52|271.32|270.92|270.72|39
1666105800000|2022-10-18 15:10:00|271.02|270.82|270.62|270.47|271.17|270.97|270.62|270.42|36
1666106100000|2022-10-18 15:15:00|270.67|270.52|270.72|270.52|270.92|270.77|270.57|270.37|56
1666106400000|2022-10-18 15:20:00|270.77|270.57|270.32|270.12|270.82|270.62|270.22|270.07|70
1666106700000|2022-10-18 15:25:00|270.27|270.17|270.42|270.22|270.47|270.27|270.07|269.87|40
1666107000000|2022-10-18 15:30:00|270.47|270.17|270.22|270.02|270.47|270.22|270.02|269.82|13
1666107300000|2022-10-18 15:35:00|270.17|269.97|270.07|269.87|270.22|270.07|269.77|269.62|47
1666107600000|2022-10-18 15:40:00|270.12|269.92|270.32|270.17|270.37|270.22|269.82|269.62|42
1666107900000|2022-10-18 15:45:00|270.27|270.12|270.52|270.32|270.57|270.37|270.22|270.07|28
1666108200000|2022-10-18 15:50:00|270.47|270.27|270.67|270.47|270.82|270.67|270.42|270.27|93
1666108500000|2022-10-18 15:55:00|270.62|270.52|270.72|270.52|270.72|270.57|270.52|270.27|10
1666108800000|2022-10-18 16:00:00|270.67|270.47|270.72|270.52|270.77|270.62|270.62|270.42|80
1666109100000|2022-10-18 16:05:00|270.67|270.47|271.02|270.82|271.07|270.92|270.47|270.27|35
1666109400000|2022-10-18 16:10:00|271.07|270.87|271.22|271.02|271.32|271.12|270.97|270.82|24
1666109700000|2022-10-18 16:15:00|271.17|270.97|271.17|270.97|271.32|271.12|271.02|270.82|35
1666110000000|2022-10-18 16:20:00|271.12|270.92|270.97|270.77|271.17|270.97|270.97|270.77|6
1666110300000|2022-10-18 16:25:00|270.92|270.72|270.97|270.77|271.02|270.82|270.72|270.57|8
1666110600000|2022-10-18 16:30:00|271.02|270.82|271.07|270.92|271.12|270.97|270.87|270.67|8
1666110900000|2022-10-18 16:35:00|271.12|270.87|271.32|271.12|271.42|271.22|271.07|270.87|29
1666111200000|2022-10-18 16:40:00|271.37|271.17|271.27|271.12|271.52|271.37|271.27|271.12|28
1666111500000|2022-10-18 16:45:00|271.22|271.07|271.22|271.07|271.27|271.07|271.12|270.92|25
1666111800000|2022-10-18 16:50:00|271.17|271.02|271.32|271.12|271.42|271.27|271.17|271.02|43
1666112100000|2022-10-18 16:55:00|271.27|271.17|270.97|270.77|271.37|271.22|270.92|270.77|9
1666112400000|2022-10-18 17:00:00|271.02|270.82|270.42|270.27|271.02|270.82|270.37|270.17|35
1666112700000|2022-10-18 17:05:00|270.47|270.32|270.77|270.57|270.82|270.67|270.42|270.27|17
1666113000000|2022-10-18 17:10:00|270.82|270.62|271.17|270.97|271.17|271.02|270.72|270.52|101
1666113300000|2022-10-18 17:15:00|271.12|270.92|271.07|270.92|271.17|270.97|270.97|270.82|16
1666113600000|2022-10-18 17:20:00|271.02|270.87|271.12|270.92|271.17|271.02|270.92|270.72|15
1666113900000|2022-10-18 17:25:00|271.07|270.97|271.22|271.07|271.27|271.12|271.07|270.92|10
1666114200000|2022-10-18 17:30:00|271.17|271.02|271.42|271.22|271.42|271.22|271.12|270.92|7
1666114500000|2022-10-18 17:35:00|271.37|271.27|271.37|271.17|271.42|271.27|271.27|271.12|4
1666114800000|2022-10-18 17:40:00|271.32|271.12|271.37|271.22|271.42|271.27|271.27|271.07|6
1666115100000|2022-10-18 17:45:00|271.32|271.17|271.37|271.22|271.37|271.22|271.17|270.97|12
1666115400000|2022-10-18 17:50:00|271.32|271.17|271.42|271.22|271.42|271.27|271.32|271.17|3
1666115700000|2022-10-18 17:55:00|271.47|271.27|271.42|271.22|271.52|271.32|271.32|271.12|15
1666116000000|2022-10-18 18:00:00|271.37|271.17|271.17|270.97|271.42|271.22|271.12|270.92|11
1666116300000|2022-10-18 18:05:00|271.12|270.92|271.07|270.87|271.32|271.07|271.02|270.82|15
1666116600000|2022-10-18 18:10:00|271.12|270.92|271.22|271.02|271.27|271.07|271.12|270.92|11
1666116900000|2022-10-18 18:15:00|271.17|271.07|271.07|270.92|271.22|271.07|271.07|270.92|7
1666117200000|2022-10-18 18:20:00|271.12|270.97|271.27|271.07|271.32|271.17|271.07|270.87|9
1666117500000|2022-10-18 18:25:00|271.22|271.12|271.42|271.22|271.42|271.27|271.17|270.97|15
1666117800000|2022-10-18 18:30:00|271.37|271.27|271.27|271.07|271.42|271.27|271.12|270.97|14
1666118100000|2022-10-18 18:35:00|271.22|271.12|270.92|270.72|271.27|271.12|270.77|270.57|7
1666118400000|2022-10-18 18:40:00|270.97|270.77|270.57|270.37|270.97|270.77|270.52|270.37|49
1666118700000|2022-10-18 18:45:00|270.62|270.42|270.47|270.27|270.67|270.52|270.27|270.07|62
1666119000000|2022-10-18 18:50:00|270.42|270.22|270.67|270.47|270.67|270.52|270.32|270.12|21
1666119300000|2022-10-18 18:55:00|270.62|270.52|270.82|270.62|270.87|270.67|270.62|270.42|21
1666119600000|2022-10-18 19:00:00|270.77|270.67|270.52|270.32|270.82|270.67|270.47|270.27|19
1666119900000|2022-10-18 19:05:00|270.47|270.37|270.57|270.37|270.72|270.52|270.47|270.32|16
1666120200000|2022-10-18 19:10:00|270.62|270.42|270.52|270.32|270.67|270.47|270.47|270.22|5
1666120500000|2022-10-18 19:15:00|270.47|270.27|270.62|270.37|270.62|270.42|270.32|270.12|6
1666120800000|2022-10-18 19:20:00|270.57|270.42|270.77|270.57|270.77|270.62|270.52|270.37|7
1666121100000|2022-10-18 19:25:00|270.72|270.52|270.82|270.67|270.92|270.72|270.72|270.52|48
1666121400000|2022-10-18 19:30:00|270.77|270.62|271.12|270.97|271.17|270.97|270.77|270.62|53
1666121700000|2022-10-18 19:35:00|271.17|270.92|270.92|270.77|271.17|270.97|270.87|270.72|20
1666122000000|2022-10-18 19:40:00|270.97|270.82|271.17|270.97|271.17|271.02|270.87|270.72|22
1666122300000|2022-10-18 19:45:00|271.12|270.92|271.17|270.97|271.17|271.02|271.02|270.82|24
1666122600000|2022-10-18 19:50:00|271.27|271.02|271.17|270.97|271.37|271.17|271.02|270.82|41
1666122900000|2022-10-18 19:55:00|271.12|270.92|271.32|271.12|271.32|271.12|271.07|270.87|23
1666123200000|2022-10-18 20:00:00|271.27|271.07|271.72|271.52|271.72|271.57|270.97|270.77|49
1666123500000|2022-10-18 20:05:00|271.67|271.42|271.67|271.42|271.72|271.52|271.67|271.37|17
1666123800000|2022-10-18 20:10:00|271.72|271.37|271.67|271.42|271.72|271.42|271.62|271.37|0
1666124100000|2022-10-18 20:15:00|271.72|271.52|271.97|271.72|271.97|271.72|271.67|271.52|7
1666124400000|2022-10-18 20:20:00|271.92|271.67|271.92|271.67|271.97|271.72|271.92|271.67|2
1666124700000|2022-10-18 20:25:00|271.97||271.92||271.97||271.92||0
1666125000000|2022-10-18 20:30:00|271.97|271.72|271.92|271.72|271.97|271.77|271.92|271.67|1
1666125300000|2022-10-18 20:35:00|271.97|271.77|271.97|271.77|271.97|271.77|271.92|271.72|0
1666125600000|2022-10-18 20:40:00|272.02|271.82|271.87|271.67|272.02|271.82|271.82|271.62|44
1666125900000|2022-10-18 20:45:00|271.92|271.77|271.97|271.67|272.07|271.87|271.87|271.57|162
1666126200000|2022-10-18 20:50:00|272.07|271.72|272.02|271.67|272.07|271.82|271.92|271.62|5
1666126500000|2022-10-18 20:55:00|271.92|271.72|272.07|271.62|272.07|271.77|271.87|271.57|22
1666126800000|2022-10-18 21:00:00||271.42||271.42||271.42||271.42|0
1666127400000|2022-10-18 21:10:00||271.47||271.47||271.47||271.47|1
1666127700000|2022-10-18 21:15:00|272.17|271.57|272.07|271.47|272.17|271.57|272.07|271.47|0
1666128000000|2022-10-18 21:20:00|272.17|271.57|272.17|271.57|272.17|271.57|272.17|271.57|0
1666128300000|2022-10-18 21:25:00|272.07|271.47|271.77|271.17|272.07|271.47|271.77|271.17|0
1666128600000|2022-10-18 21:30:00|271.87|271.27|271.87|271.27|271.87|271.27|271.77|271.17|0
1666128900000|2022-10-18 21:35:00|271.77|271.17|271.87|271.27|271.97|271.37|271.77|271.17|0
1666129500000|2022-10-18 21:45:00|271.77|271.17|271.87|271.27|271.87|271.27|271.77|271.17|0
1666129800000|2022-10-18 21:50:00|271.77|271.17|271.87|271.27|271.87|271.27|271.77|271.17|0
1666130100000|2022-10-18 21:55:00|271.77|271.17|271.77|271.17|271.77|271.17|271.77|271.17|0
1666130400000|2022-10-18 22:00:00|271.87|271.27|271.87|271.27|271.97|271.37|271.57|270.97|0
1666130700000|2022-10-18 22:05:00|271.97|271.37|271.87|271.27|271.97|271.37|271.87|271.27|0
1666131000000|2022-10-18 22:10:00|271.97|271.37|271.97|271.37|271.97|271.37|271.87|271.27|0
1666131300000|2022-10-18 22:15:00|271.87|271.27|271.67|271.07|271.87|271.27|271.67|271.07|0
1666131600000|2022-10-18 22:20:00|271.77|271.17|271.77|271.17|271.77|271.17|271.77|271.17|0
1666131900000|2022-10-18 22:25:00|271.67|271.07|271.87|271.27|271.87|271.27|271.67|271.07|0
1666132200000|2022-10-18 22:30:00|271.77|271.17|271.97|271.37|271.97|271.37|271.77|271.17|0
1666132800000|2022-10-18 22:40:00|272.07|271.47|272.17|271.57|272.17|271.57|271.97|271.37|0
1666133100000|2022-10-18 22:45:00|272.07|271.47|272.17|271.57|272.17|271.57|272.07|271.47|0
1666133400000|2022-10-18 22:50:00|272.07|271.47|272.17|271.57|272.27|271.67|272.07|271.47|0
1666133700000|2022-10-18 22:55:00|272.27|271.67|272.17|271.57|272.27|271.67|272.17|271.57|0
1666134000000|2022-10-18 23:00:00|272.27|271.67|272.27|271.67|272.27|271.67|272.17|271.57|0
1666134300000|2022-10-18 23:05:00|272.37|271.77|272.77|272.17|272.77|272.17|272.37|271.77|0
1666134600000|2022-10-18 23:10:00|272.67|272.07|272.97|272.37|272.97|272.37|272.67|272.07|0
1666134900000|2022-10-18 23:15:00|272.87|272.27|272.67|272.07|272.97|272.37|272.67|272.07|0
1666135200000|2022-10-18 23:20:00|272.77|272.17|272.77|272.17|272.87|272.27|272.67|272.07|0
1666135500000|2022-10-18 23:25:00|272.67|272.07|272.57|271.97|272.77|272.17|272.57|271.97|0
1666135800000|2022-10-18 23:30:00|272.67|272.07|272.57|271.97|272.77|272.17|272.57|271.97|0
1666136100000|2022-10-18 23:35:00|272.47|271.87|272.27|271.67|272.47|271.87|272.17|271.57|0
1666136400000|2022-10-18 23:40:00|272.17|271.57|272.17|271.57|272.27|271.67|272.07|271.47|0
1666136700000|2022-10-18 23:45:00|272.07|271.47|272.27|271.67|272.27|271.67|272.07|271.47|0
1666137000000|2022-10-18 23:50:00|272.17|271.57|272.17|271.57|272.27|271.67|272.17|271.57|0
1666137300000|2022-10-18 23:55:00|272.07|271.47|272.17|271.57|272.17|271.57|272.07|271.47|0
1666137600000|2022-10-19 00:00:00|272.07|271.47|272.27|271.67|272.47|271.87|271.97|271.37|0
1666137900000|2022-10-19 00:05:00|272.37|271.77|272.27|271.67|272.47|271.87|272.27|271.67|0
1666138200000|2022-10-19 00:10:00|272.17|271.57|271.97|271.37|272.17|271.57|271.87|271.27|0
1666138500000|2022-10-19 00:15:00|272.07|271.47|271.97|271.37|272.07|271.47|271.77|271.17|0
1666138800000|2022-10-19 00:20:00|271.87|271.27|272.27|271.67|272.37|271.77|271.87|271.27|0
1666139100000|2022-10-19 00:25:00|272.37|271.77|272.87|272.27|272.97|272.37|272.27|271.67|0
1666139400000|2022-10-19 00:30:00|272.52|272.17|272.22|272.07|272.52|272.22|272.07|271.87|373
1666139700000|2022-10-19 00:35:00|272.17|272.02|272.12|271.97|272.27|272.12|271.97|271.77|227
1666140000000|2022-10-19 00:40:00|272.07|271.92|272.47|272.32|272.52|272.37|272.02|271.87|257
1666140300000|2022-10-19 00:45:00|272.52|272.37|272.62|272.42|272.72|272.57|272.47|272.32|125
1666140600000|2022-10-19 00:50:00|272.67|272.47|272.57|272.42|272.67|272.47|272.52|272.32|115
1666140900000|2022-10-19 00:55:00|272.52|272.37|272.62|272.47|272.72|272.57|272.52|272.37|162
1666141200000|2022-10-19 01:00:00|272.82|272.67|272.07|271.92|272.97|272.82|272.07|271.92|604
1666141500000|2022-10-19 01:05:00|272.12|271.97|271.92|271.77|272.37|272.22|271.92|271.72|425
1666141800000|2022-10-19 01:10:00|271.97|271.82|272.12|271.97|272.32|272.12|271.97|271.82|398
1666142100000|2022-10-19 01:15:00|272.22|272.02|271.97|271.82|272.22|272.07|271.77|271.62|276
1666142400000|2022-10-19 01:20:00|272.07|271.87|272.17|272.02|272.27|272.12|271.87|271.67|296
1666142700000|2022-10-19 01:25:00|272.12|271.97|272.05|271.9|272.2|272|271.9|271.75|230
1666143000000|2022-10-19 01:30:00|272.1|271.95|272.35|272.2|272.35|272.2|272.05|271.9|256
1666143300000|2022-10-19 01:35:00|272.3|272.15|272.95|272.8|273|272.85|272.15|272|324
1666143600000|2022-10-19 01:40:00|272.9|272.75|272.6|272.45|273.15|272.95|272.55|272.4|374
1666143900000|2022-10-19 01:45:00|272.65|272.5|272.9|272.75|272.95|272.75|272.55|272.35|176
1666144200000|2022-10-19 01:50:00|272.95|272.65|272.85|272.7|272.95|272.7|272.5|272.35|141
1666144500000|2022-10-19 01:55:00|272.8|272.65|272.6|272.45|272.8|272.65|272.5|272.35|147
1666144800000|2022-10-19 02:00:00|272.55|272.4|272.45|272.3|272.55|272.4|272.35|272.2|242
1666145100000|2022-10-19 02:05:00|272.4|272.25|272.95|272.8|273|272.8|272.3|272.15|203
1666145400000|2022-10-19 02:10:00|272.9|272.75|273.1|272.95|273.2|273.05|272.85|272.7|119
1666145700000|2022-10-19 02:15:00|273.05|272.9|273|272.85|273.25|273.05|272.9|272.75|73
1666146000000|2022-10-19 02:20:00|272.95|272.8|272.8|272.65|272.95|272.8|272.8|272.6|63
1666146300000|2022-10-19 02:25:00|272.85|272.7|272.9|272.75|272.9|272.75|272.75|272.6|117
1666146600000|2022-10-19 02:30:00|272.95|272.7|272.75|272.6|272.95|272.8|272.75|272.6|185
1666146900000|2022-10-19 02:35:00|272.7|272.55|272.9|272.75|272.9|272.75|272.65|272.5|158
1666147200000|2022-10-19 02:40:00|272.95|272.8|272.75|272.6|272.95|272.8|272.65|272.5|101
1666147500000|2022-10-19 02:45:00|272.7|272.55|272.65|272.5|272.8|272.65|272.55|272.4|101
1666147800000|2022-10-19 02:50:00|272.7|272.55|272.65|272.5|272.75|272.6|272.65|272.5|70
1666148100000|2022-10-19 02:55:00|272.6|272.45|272.7|272.55|272.75|272.55|272.6|272.45|63
1666148400000|2022-10-19 03:00:00|272.65|272.5|272.55|272.4|272.75|272.6|272.55|272.4|55
1666148700000|2022-10-19 03:05:00|272.5|272.35|272.4|272.25|272.55|272.4|272.35|272.2|89
1666149000000|2022-10-19 03:10:00|272.45|272.3|272.3|272.15|272.6|272.4|272.15|272|219
1666149300000|2022-10-19 03:15:00|272.25|272.1|272.5|272.3|272.5|272.3|272.25|272.1|137
1666149600000|2022-10-19 03:20:00|272.45|272.35|272.7|272.55|272.75|272.6|272.45|272.3|100
1666149900000|2022-10-19 03:25:00|272.65|272.5|272.6|272.4|272.65|272.55|272.55|272.4|96
1666150200000|2022-10-19 03:30:00|272.65|272.45|272.55|272.4|272.65|272.45|272.5|272.35|77
1666150500000|2022-10-19 03:35:00|272.6|272.45|272.35|272.2|272.65|272.5|272.35|272.2|136
1666150800000|2022-10-19 03:40:00|272.4|272.25|272.15|272|272.5|272.35|272.1|271.95|367
1666151100000|2022-10-19 03:45:00|272.1|271.95|272.25|272.1|272.35|272.2|272.05|271.9|155
1666151400000|2022-10-19 03:50:00|272.3|272.15|272.3|272.15|272.45|272.3|272.25|272.1|181
1666151700000|2022-10-19 03:55:00|272.25|272.1|272.55|272.35|272.55|272.4|272.25|272.1|162
1666152000000|2022-10-19 04:00:00|272.5|272.3|272.45|272.3|272.55|272.4|272.45|272.3|40
1666152300000|2022-10-19 04:05:00|272.5|272.25|272.45|272.3|272.5|272.35|272.45|272.25|46
1666152600000|2022-10-19 04:10:00|272.55|272.4|272.55|272.4|272.55|272.4|272.55|272.4|51
1666152900000|2022-10-19 04:15:00|272.6|272.45|272.55|272.4|272.6|272.45|272.55|272.35|115
1666153200000|2022-10-19 04:20:00|272.5|272.3|272.35|272.2|272.5|272.35|272.35|272.2|166
1666153500000|2022-10-19 04:25:00|272.3|272.15|272.1|271.95|272.3|272.15|272|271.85|249
1666153800000|2022-10-19 04:30:00|272.15|272|272.2|272.05|272.35|272.2|272.1|271.95|75
1666154100000|2022-10-19 04:35:00|272.25|272.1|272|271.85|272.25|272.1|271.9|271.75|205
1666154400000|2022-10-19 04:40:00|272.05|271.9|272.2|272.05|272.2|272.05|272.05|271.9|84
1666154700000|2022-10-19 04:45:00|272.25|272.1|272.25|272.1|272.35|272.2|272.2|272.05|106
1666155000000|2022-10-19 04:50:00|272.3|272.15|272.25|272.1|272.3|272.15|272.2|272.05|45
1666155300000|2022-10-19 04:55:00|272.3|272.15|272.25|272.1|272.3|272.15|272.25|272.05|40
1666155600000|2022-10-19 05:00:00|272.3|272.15|272.45|272.3|272.45|272.3|272.3|272.15|206
1666155900000|2022-10-19 05:05:00|272.4|272.25|272.7|272.55|272.7|272.55|272.3|272.15|133
1666156200000|2022-10-19 05:10:00|272.75|272.6|272.55|272.4|272.75|272.6|272.55|272.35|110
1666156500000|2022-10-19 05:15:00|272.6|272.45|272.3|272.1|272.6|272.45|272.25|272.1|127
1666156800000|2022-10-19 05:20:00|272.25|272.15|272|271.85|272.35|272.15|272|271.85|164
1666157100000|2022-10-19 05:25:00|272.05|271.9|272.05|271.9|272.15|271.95|271.95|271.8|138
1666157400000|2022-10-19 05:30:00|272.1|271.95|271.8|271.65|272.1|271.95|271.8|271.65|233
1666157700000|2022-10-19 05:35:00|271.75|271.6|271.75|271.6|271.9|271.75|271.65|271.5|167
1666158000000|2022-10-19 05:40:00|271.7|271.55|271.65|271.5|271.75|271.6|271.6|271.45|178
1666158300000|2022-10-19 05:45:00|271.75|271.45|271.7|271.55|271.8|271.65|271.7|271.45|207
1666158600000|2022-10-19 05:50:00|271.75|271.5|271.8|271.65|271.9|271.75|271.7|271.5|160
1666158900000|2022-10-19 05:55:00|271.85|271.7|271.85|271.65|271.95|271.8|271.85|271.65|94
1666159200000|2022-10-19 06:00:00|271.8|271.6|271.6|271.45|271.8|271.65|271.6|271.45|161
1666159500000|2022-10-19 06:05:00|271.65|271.5|271.95|271.8|272|271.85|271.6|271.45|204
1666159800000|2022-10-19 06:10:00|271.9|271.75|271.85|271.7|272|271.85|271.8|271.65|154
1666160100000|2022-10-19 06:15:00|271.9|271.75|271.8|271.65|271.9|271.75|271.7|271.55|90
1666160400000|2022-10-19 06:20:00|271.85|271.7|271.7|271.55|271.9|271.75|271.65|271.5|102
1666160700000|2022-10-19 06:25:00|271.65|271.5|271.7|271.55|271.75|271.6|271.6|271.45|209
1666161000000|2022-10-19 06:30:00|271.75|271.6|271.6|271.45|271.8|271.65|271.6|271.45|144
1666161300000|2022-10-19 06:35:00|271.65|271.5|271.55|271.4|271.65|271.5|271.45|271.3|134
1666161600000|2022-10-19 06:40:00|271.5|271.35|271.55|271.35|271.55|271.4|271.3|271.15|249
1666161900000|2022-10-19 06:45:00|271.6|271.4|271.65|271.5|271.75|271.6|271.6|271.4|79
1666162200000|2022-10-19 06:50:00|271.7|271.55|271.6|271.45|271.75|271.6|271.55|271.4|111
1666162500000|2022-10-19 06:55:00|271.55|271.4|271.1|270.95|271.55|271.4|271.05|270.9|243
1666162800000|2022-10-19 07:00:00|271.15|271|271.1|270.9|271.35|271.2|271.05|270.9|316
1666163100000|2022-10-19 07:05:00|271.05|270.95|271.15|271|271.25|271.1|271|270.85|219
1666163400000|2022-10-19 07:10:00|271.1|270.95|271.15|271|271.35|271.2|271.05|270.9|377
1666163700000|2022-10-19 07:15:00|271.1|270.95|271.5|271.35|271.5|271.35|271.1|270.95|264
1666164000000|2022-10-19 07:20:00|271.55|271.3|271.5|271.35|271.6|271.45|271.5|271.3|177
1666164300000|2022-10-19 07:25:00|271.45|271.3|271.3|271.1|271.55|271.4|271.25|271.1|333
1666164600000|2022-10-19 07:30:00|271.25|271.15|270.9|270.75|271.3|271.15|270.9|270.7|377
1666164900000|2022-10-19 07:35:00|270.95|270.8|271.1|270.95|271.2|271.05|270.85|270.7|270
1666165200000|2022-10-19 07:40:00|271.15|271|271.2|271.05|271.4|271.25|271.1|270.95|247
1666165500000|2022-10-19 07:45:00|271.25|271.1|271.3|271.15|271.4|271.25|271.2|271.05|171
1666165800000|2022-10-19 07:50:00|271.35|271.2|271.45|271.25|271.55|271.4|271.3|271.15|174
1666166100000|2022-10-19 07:55:00|271.5|271.3|271.3|271.15|271.5|271.3|271.25|271.1|218
1666166400000|2022-10-19 08:00:00|271.25|271.05|270.75|270.55|271.25|271.05|270.7|270.55|500
1666166700000|2022-10-19 08:05:00|270.7|270.5|270.7|270.5|270.8|270.65|270.65|270.45|274
1666167000000|2022-10-19 08:10:00|270.65|270.55|270.55|270.4|270.7|270.55|270.4|270.25|280
1666167300000|2022-10-19 08:15:00|270.5|270.35|270.55|270.35|270.65|270.45|270.45|270.3|269
1666167600000|2022-10-19 08:20:00|270.5|270.3|270.5|270.35|270.55|270.4|270.3|270.15|268
1666167900000|2022-10-19 08:25:00|270.45|270.3|270.5|270.35|270.5|270.35|270.35|270.2|211
1666168200000|2022-10-19 08:30:00|270.55|270.3|270.65|270.5|270.7|270.5|270.55|270.3|171
1666168500000|2022-10-19 08:35:00|270.6|270.45|270.55|270.35|270.65|270.5|270.5|270.3|186
1666168800000|2022-10-19 08:40:00|270.5|270.4|270.8|270.65|270.8|270.65|270.45|270.3|244
1666169100000|2022-10-19 08:45:00|270.75|270.6|270.65|270.5|270.8|270.65|270.55|270.4|285
1666169400000|2022-10-19 08:50:00|270.6|270.45|270.75|270.6|270.8|270.65|270.6|270.45|333
1666169700000|2022-10-19 08:55:00|270.7|270.55|271.3|271.1|271.35|271.15|270.6|270.45|1004
1666170000000|2022-10-19 09:00:00|271.2|271|270.8|270.65|271.2|271|270.75|270.6|513
1666170300000|2022-10-19 09:05:00|270.85|270.7|271.05|270.85|271.05|270.9|270.75|270.6|199
1666170600000|2022-10-19 09:10:00|271.1|270.9|271.1|270.95|271.1|270.95|270.85|270.7|183
1666170900000|2022-10-19 09:15:00|271.05|270.9|270.85|270.65|271.1|270.9|270.85|270.65|49
1666171200000|2022-10-19 09:20:00|271.2|270.6|271.1|270.5|271.2|270.6|271.1|270.5|0
1666171500000|2022-10-19 09:25:00|271|270.4|271.2|270.6|271.2|270.6|271|270.4|19
1666171800000|2022-10-19 09:30:00|271.3|270.7|271.5|270.9|271.5|270.9|271.2|270.6|0
1666172100000|2022-10-19 09:35:00|271.4|270.8|271.3|270.7|271.5|270.9|271.3|270.7|0
1666172400000|2022-10-19 09:40:00|271.4|270.8|271.5|270.9|271.6|271|271.3|270.7|0
1666172700000|2022-10-19 09:45:00|271.4|270.8|271.5|270.9|271.6|271|271.4|270.8|0
1666173000000|2022-10-19 09:50:00|271.6|271|271.35|271.2|271.6|271.2|271.05|270.85|54
1666173300000|2022-10-19 09:55:00|271.4|271.25|271.5|271.35|271.55|271.4|271.35|271.25|84
1666173600000|2022-10-19 10:00:00|271.55|271.3|271.4|271.2|271.55|271.3|271.35|271.15|8
1666173900000|2022-10-19 10:05:00|271.35|271.25|271.4|271.25|271.45|271.25|271.35|271.2|0
1666174200000|2022-10-19 10:10:00|271.45|271.3|271.25|271.1|271.45|271.3|271.2|271|11
1666174500000|2022-10-19 10:15:00|271.3|271.15|271.35|271.15|271.35|271.2|271.25|271.1|3
1666174800000|2022-10-19 10:20:00|271.3|271.1|271.4|271.25|271.4|271.25|271.15|270.95|26
1666175100000|2022-10-19 10:25:00|271.45|271.2|271.25|271.05|271.45|271.3|271.2|271.05|49
1666175400000|2022-10-19 10:30:00|271.2|271.1|271.2|271.05|271.35|271.2|271.2|271.05|25
1666175700000|2022-10-19 10:35:00|271.25|271.1|271.1|270.9|271.3|271.15|271.1|270.9|7
1666176000000|2022-10-19 10:40:00|271.05|270.85|270.85|270.65|271.1|270.9|270.8|270.65|2
1666176300000|2022-10-19 10:45:00|270.9|270.7|270.95|270.8|271|270.85|270.9|270.65|1
1666176600000|2022-10-19 10:50:00|271|270.85|271.35|271.15|271.35|271.2|270.95|270.85|107
1666176900000|2022-10-19 10:55:00|271.3|271.2|271.5|271.35|271.5|271.35|271.3|271.15|181
1666177200000|2022-10-19 11:00:00|271.55|271.4|271.6|271.45|271.65|271.5|271.5|271.35|221
1666177500000|2022-10-19 11:05:00|271.65|271.5|271.5|271.35|271.65|271.5|271.5|271.35|44
1666177800000|2022-10-19 11:10:00|271.55|271.3|271.15|270.95|271.55|271.3|271.05|270.85|118
1666178100000|2022-10-19 11:15:00|271.2|271|270.85|270.65|271.25|271.05|270.8|270.6|69
1666178400000|2022-10-19 11:20:00|270.8|270.7|270.8|270.6|270.9|270.75|270.8|270.6|7
1666178700000|2022-10-19 11:25:00|270.75|270.55|270.65|270.5|270.8|270.65|270.6|270.45|20
1666179000000|2022-10-19 11:30:00|270.6|270.45|270.7|270.55|270.75|270.55|270.55|270.35|28
1666179300000|2022-10-19 11:35:00|270.75|270.6|270.8|270.6|270.9|270.75|270.75|270.55|15
1666179600000|2022-10-19 11:40:00|270.75|270.65|270.65|270.5|270.85|270.65|270.6|270.4|10
1666179900000|2022-10-19 11:45:00|270.6|270.45|270.75|270.55|270.75|270.6|270.6|270.4|3
1666180200000|2022-10-19 11:50:00|270.7|270.6|270.65|270.45|270.75|270.6|270.65|270.45|8
1666180500000|2022-10-19 11:55:00|270.7|270.5|270.9|270.7|270.9|270.7|270.65|270.45|0
1666180800000|2022-10-19 12:00:00|270.85|270.65|270.65|270.45|270.9|270.75|270.65|270.45|9
1666181100000|2022-10-19 12:05:00|270.6|270.4|270.45|270.25|270.7|270.55|270.35|270.15|50
1666181400000|2022-10-19 12:10:00|270.5|270.3|270.6|270.4|270.65|270.5|270.45|270.25|14
1666181700000|2022-10-19 12:15:00|270.55|270.45|270.55|270.4|270.6|270.45|270.5|270.3|4
1666182000000|2022-10-19 12:20:00|270.6|270.35|270.6|270.4|270.6|270.45|270.45|270.3|7
1666182300000|2022-10-19 12:25:00|270.55|270.45|270.45|270.2|270.6|270.45|270.35|270.15|23
1666182600000|2022-10-19 12:30:00|270.4|270.15|270.35|270.15|270.4|270.2|270.1|269.95|47
1666182900000|2022-10-19 12:35:00|270.3|270.1|270.3|270.15|270.4|270.25|270.25|270.05|27
1666183200000|2022-10-19 12:40:00|270.25|270.1|270.2|270|270.4|270.25|270.2|270|22
1666183500000|2022-10-19 12:45:00|270.25|270.05|270.35|270.2|270.35|270.2|270.2|270|14
1666183800000|2022-10-19 12:50:00|270.4|270.15|270.35|270.2|270.5|270.35|270.35|270.15|40
1666184100000|2022-10-19 12:55:00|270.4|270.25|270.4|270.2|270.5|270.3|270.35|270.2|35
1666184400000|2022-10-19 13:00:00|270.35|270.15|270.25|270.1|270.4|270.25|270.2|270.05|91
1666184700000|2022-10-19 13:05:00|270.2|270.05|270.15|270|270.3|270.15|270.1|269.95|37
1666185000000|2022-10-19 13:10:00|270.2|269.95|270.25|270.1|270.3|270.15|270.15|269.95|19
1666185300000|2022-10-19 13:15:00|270.2|270.05|270.2|270.05|270.35|270.15|270.15|269.95|41
1666185600000|2022-10-19 13:20:00|270.15|270|270.1|269.95|270.25|270.1|270.05|269.9|243
1666185900000|2022-10-19 13:25:00|270.05|269.9|270.1|269.9|270.1|269.95|269.9|269.75|159
1666186200000|2022-10-19 13:30:00|270.05|269.8|269.9|269.7|270.05|269.85|269.3|269.1|259
1666186500000|2022-10-19 13:35:00|269.95|269.75|269.55|269.35|270|269.8|269.5|269.3|210
1666186800000|2022-10-19 13:40:00|269.6|269.4|268.8|268.6|269.65|269.45|268.6|268.4|282
1666187100000|2022-10-19 13:45:00|268.75|268.55|268.45|268.25|268.75|268.6|268.25|268.1|135
1666187400000|2022-10-19 13:50:00|268.55|268.3|268.75|268.55|268.85|268.7|268.5|268.25|56
1666187700000|2022-10-19 13:55:00|268.7|268.5|268.55|268.35|268.9|268.75|268.4|268.25|112
1666188000000|2022-10-19 14:00:00|268.5|268.3|268.7|268.5|268.7|268.55|268.2|268|108
1666188300000|2022-10-19 14:05:00|268.65|268.45|268.7|268.55|268.85|268.7|268.6|268.45|93
1666188600000|2022-10-19 14:10:00|268.75|268.6|268.8|268.6|268.85|268.7|268.45|268.25|50
1666188900000|2022-10-19 14:15:00|268.85|268.65|268.8|268.65|268.95|268.8|268.7|268.5|33
1666189200000|2022-10-19 14:20:00|268.85|268.6|269.3|269.15|269.45|269.25|268.8|268.6|46
1666189500000|2022-10-19 14:25:00|269.4|269.2|269.45|269.25|269.5|269.35|269.2|269|36
1666189800000|2022-10-19 14:30:00|269.5|269.3|269.2|269|269.55|269.4|269.15|269|18
1666190100000|2022-10-19 14:35:00|269.15|269.05|269.25|269.1|269.25|269.1|269.1|268.9|8
1666190400000|2022-10-19 14:40:00|269.3|269.15|269.1|268.9|269.3|269.15|268.9|268.75|29
1666190700000|2022-10-19 14:45:00|269.15|268.95|269.15|268.9|269.25|269.1|269.05|268.85|4
1666191000000|2022-10-19 14:50:00|269.1|268.95|268.9|268.7|269.15|269|268.85|268.65|13
1666191300000|2022-10-19 14:55:00|268.85|268.65|268.7|268.5|268.9|268.7|268.6|268.4|20
1666191600000|2022-10-19 15:00:00|268.65|268.45|268.65|268.45|268.85|268.65|268.6|268.4|11
1666191900000|2022-10-19 15:05:00|268.7|268.5|268.75|268.6|268.85|268.7|268.7|268.45|13
1666192200000|2022-10-19 15:10:00|268.8|268.65|268.9|268.7|269|268.85|268.8|268.6|23
1666192500000|2022-10-19 15:15:00|268.95|268.75|269|268.8|269.1|268.9|268.85|268.65|5
1666192800000|2022-10-19 15:20:00|269.05|268.85|268.95|268.8|269.15|268.95|268.85|268.7|41
1666193100000|2022-10-19 15:25:00|269|268.75|268.95|268.8|269|268.85|268.75|268.55|85
1666193400000|2022-10-19 15:30:00|268.9|268.75|268.9|268.7|269.1|268.95|268.8|268.6|16
1666193700000|2022-10-19 15:35:00|268.85|268.6|268.95|268.8|268.95|268.8|268.65|268.45|48
1666194000000|2022-10-19 15:40:00|269|268.85|268.85|268.65|269.05|268.85|268.75|268.6|16
1666194300000|2022-10-19 15:45:00|268.9|268.7|268.9|268.7|269.05|268.85|268.8|268.6|11
1666194600000|2022-10-19 15:50:00|268.95|268.75|269|268.8|269.1|268.9|268.85|268.65|21
1666194900000|2022-10-19 15:55:00|268.95|268.85|268.85|268.65|269.05|268.9|268.85|268.65|32
1666195200000|2022-10-19 16:00:00|268.8|268.7|268.6|268.4|268.8|268.7|268.55|268.4|20
1666195500000|2022-10-19 16:05:00|268.55|268.45|268.35|268.15|268.6|268.45|268.3|268.1|31
1666195800000|2022-10-19 16:10:00|268.3|268.1|268.1|267.9|268.4|268.2|268.1|267.9|17
1666196100000|2022-10-19 16:15:00|268.05|267.95|268.1|267.9|268.15|267.95|267.95|267.75|35
1666196400000|2022-10-19 16:20:00|268.05|267.95|268|267.85|268.1|267.95|267.95|267.75|17
1666196700000|2022-10-19 16:25:00|267.95|267.8|267.85|267.65|268|267.85|267.75|267.55|47
1666197000000|2022-10-19 16:30:00|267.8|267.6|267.95|267.8|268|267.85|267.75|267.6|13
1666197300000|2022-10-19 16:35:00|268|267.75|267.9|267.75|268.05|267.85|267.9|267.75|8
1666197600000|2022-10-19 16:40:00|267.95|267.8|267.65|267.5|267.95|267.8|267.6|267.45|19
1666197900000|2022-10-19 16:45:00|267.6|267.45|267.4|267.25|267.6|267.45|267.4|267.25|65
1666198200000|2022-10-19 16:50:00|267.45|267.3|267.5|267.35|267.6|267.45|267.4|267.25|8
1666198500000|2022-10-19 16:55:00|267.55|267.3|267.35|267.15|267.55|267.35|267.3|267.15|18
1666198800000|2022-10-19 17:00:00|267.3|267.1|266.85|266.7|267.5|267.3|266.8|266.65|76
1666199100000|2022-10-19 17:05:00|266.9|266.75|267.1|266.95|267.15|267|266.8|266.65|100
1666199400000|2022-10-19 17:10:00|267.05|266.9|266.95|266.75|267.1|266.95|266.9|266.75|19
1666199700000|2022-10-19 17:15:00|266.9|266.8|266.85|266.7|267.05|266.85|266.8|266.65|59
1666200000000|2022-10-19 17:20:00|266.9|266.75|266.85|266.65|267|266.8|266.7|266.55|41
1666200300000|2022-10-19 17:25:00|266.8|266.7|266.95|266.8|267.1|266.9|266.8|266.7|68
1666200600000|2022-10-19 17:30:00|267|266.75|267.05|266.85|267.15|267|266.95|266.75|76
1666200900000|2022-10-19 17:35:00|267.1|266.9|266.95|266.75|267.1|266.95|266.9|266.75|8
1666201200000|2022-10-19 17:40:00|267|266.8|267.05|266.85|267.1|266.9|266.85|266.7|10
1666201500000|2022-10-19 17:45:00|267.1|266.9|267.05|266.85|267.15|267|267|266.8|22
1666201800000|2022-10-19 17:50:00|267|266.9|267.1|266.95|267.15|266.95|266.95|266.75|8
1666202100000|2022-10-19 17:55:00|267.15|267|267.2|267|267.2|267.05|267.05|266.9|14
1666202400000|2022-10-19 18:00:00|267.15|266.95|267.4|267.2|267.45|267.3|267.15|266.95|9
1666202700000|2022-10-19 18:05:00|267.45|267.25|267.5|267.35|267.6|267.45|267.35|267.15|31
1666203000000|2022-10-19 18:10:00|267.45|267.3|267.6|267.4|267.6|267.45|267.45|267.25|16
1666203300000|2022-10-19 18:15:00|267.55|267.45|267.6|267.4|267.75|267.6|267.55|267.4|32
1666203600000|2022-10-19 18:20:00|267.65|267.45|267.5|267.35|267.65|267.45|267.5|267.3|11
1666203900000|2022-10-19 18:25:00|267.55|267.4|267.75|267.55|267.75|267.6|267.55|267.35|30
1666204200000|2022-10-19 18:30:00|267.7|267.5|267.6|267.4|267.75|267.55|267.55|267.4|15
1666204500000|2022-10-19 18:35:00|267.55|267.45|267.5|267.3|267.6|267.45|267.45|267.3|2
1666204800000|2022-10-19 18:40:00|267.45|267.35|267.4|267.25|267.6|267.4|267.4|267.2|6
1666205100000|2022-10-19 18:45:00|267.45|267.3|267.35|267.15|267.5|267.35|267.3|267.15|18
1666205400000|2022-10-19 18:50:00|267.3|267.1|267.4|267.2|267.45|267.25|267.25|267.05|19
1666205700000|2022-10-19 18:55:00|267.35|267.25|267.35|267.15|267.4|267.25|267.25|267.05|8
1666206000000|2022-10-19 19:00:00|267.3|267.2|267.25|267.05|267.45|267.25|267.2|267.05|12
1666206300000|2022-10-19 19:05:00|267.3|267.1|267.35|267.15|267.4|267.2|267.2|267|5
1666206600000|2022-10-19 19:10:00|267.4|267.2|267.45|267.25|267.5|267.3|267.35|267.2|15
1666206900000|2022-10-19 19:15:00|267.4|267.3|267.6|267.4|267.7|267.5|267.4|267.25|21
1666207200000|2022-10-19 19:20:00|267.55|267.45|267.45|267.25|267.6|267.45|267.45|267.25|13
1666207500000|2022-10-19 19:25:00|267.4|267.3|267.25|267.05|267.45|267.3|267.2|267|7
1666207800000|2022-10-19 19:30:00|267.2|267.1|267.35|267.2|267.35|267.2|267.1|266.95|8
1666208100000|2022-10-19 19:35:00|267.3|267.15|267.35|267.2|267.45|267.25|267.25|267.1|8
1666208400000|2022-10-19 19:40:00|267.4|267.25|267.4|267.25|267.45|267.3|267.35|267.15|13
1666208700000|2022-10-19 19:45:00|267.35|267.2|267.4|267.25|267.5|267.3|267.25|267.1|7
1666209000000|2022-10-19 19:50:00|267.45|267.2|267.55|267.35|267.6|267.35|267.3|267.1|8
1666209300000|2022-10-19 19:55:00|267.5|267.3|267.8|267.6|267.9|267.7|267.5|267.3|33
1666209600000|2022-10-19 20:00:00|267.75|267.55|267.95|267.75|267.95|267.75|267.75|267.55|11
1666209900000|2022-10-19 20:05:00|268.05|267.8|267.7|267.45|268.05|267.8|267.6|267.4|9
1666210200000|2022-10-19 20:10:00|267.65|267.4|267.7|267.45|267.75|267.5|267.65|267.4|0
1666210500000|2022-10-19 20:15:00|267.75|267.5|267.8|267.6|267.85|267.6|267.7|267.45|1
1666210800000|2022-10-19 20:20:00|267.75|267.55|267.8|267.55|267.8|267.6|267.75|267.55|0
1666211100000|2022-10-19 20:25:00|267.85|267.6|267.85|267.6|267.85|267.6|267.85|267.55|0
1666211400000|2022-10-19 20:30:00|267.9|267.55|267.8|267.6|267.9|267.6|267.8|267.55|0
1666211700000|2022-10-19 20:35:00|267.85|267.55|267.8|267.55|267.9|267.6|267.8|267.55|0
1666212000000|2022-10-19 20:40:00|267.7|267.6|267.95|267.8|268.05|267.85|267.7|267.5|24
1666212300000|2022-10-19 20:45:00|267.9|267.75|268.1|267.75|268.15|267.85|267.85|267.6|34
1666212600000|2022-10-19 20:50:00|268|267.7|268|267.65|268.2|267.9|267.7|267.35|184
1666212900000|2022-10-19 20:55:00|267.95|267.55|268.05|267.6|268.05|267.7|267.6|267.3|73
1666213200000|2022-10-19 21:00:00|268.2|267.4|268.25|267.1|268.25|267.4|268.2|267.05|0
1666213500000|2022-10-19 21:05:00||267.15||267.2||267.2||267.15|0
1666213800000|2022-10-19 21:10:00|268.1|267.5|268|267.4|268.1|267.5|268|267.4|1
1666214700000|2022-10-19 21:25:00|267.9|267.3|268|267.4|268|267.4|267.9|267.3|0
1666215000000|2022-10-19 21:30:00|267.9|267.3|268|267.4|268|267.4|267.9|267.3|0
1666215600000|2022-10-19 21:40:00|268.1|267.5|268|267.4|268.1|267.5|268|267.4|0
1666215900000|2022-10-19 21:45:00|268.1|267.5|268|267.4|268.1|267.5|268|267.4|0
1666216200000|2022-10-19 21:50:00|267.9|267.3|268|267.4|268|267.4|267.9|267.3|0
1666216500000|2022-10-19 21:55:00|267.9|267.3|268|267.4|268|267.4|267.9|267.3|0
1666216800000|2022-10-19 22:00:00|267.9|267.3|267.9|267.3|268|267.4|267.7|267.1|0
1666217100000|2022-10-19 22:05:00|267.8|267.2|267.8|267.2|267.8|267.2|267.7|267.1|0
1666217400000|2022-10-19 22:10:00|267.9|267.3|268|267.4|268|267.4|267.8|267.2|0
1666217700000|2022-10-19 22:15:00|268.1|267.5|268|267.4|268.1|267.5|268|267.4|0
1666218000000|2022-10-19 22:20:00|268.1|267.5|268|267.4|268.1|267.5|267.9|267.3|0
1666218300000|2022-10-19 22:25:00|267.9|267.3|268|267.4|268.1|267.5|267.9|267.3|0
1666218600000|2022-10-19 22:30:00|268.1|267.5|268|267.4|268.1|267.5|268|267.4|0
1666218900000|2022-10-19 22:35:00|267.9|267.3|267.8|267.2|268|267.4|267.8|267.2|0
1666219200000|2022-10-19 22:40:00|267.7|267.1|267.8|267.2|267.8|267.2|267.7|267.1|0
1666219500000|2022-10-19 22:45:00|267.7|267.1|267.6|267|267.8|267.2|267.6|267|0
1666219800000|2022-10-19 22:50:00|267.5|266.9|267.5|266.9|267.6|267|267.5|266.9|0
1666220100000|2022-10-19 22:55:00|267.4|266.8|267.5|266.9|267.5|266.9|267.4|266.8|0
1666220400000|2022-10-19 23:00:00|267.4|266.8|267.3|266.7|267.5|266.9|267.3|266.7|0
1666220700000|2022-10-19 23:05:00|267.4|266.8|267.4|266.8|267.4|266.8|267.3|266.7|0
1666221000000|2022-10-19 23:10:00|267.5|266.9|267.4|266.8|267.5|266.9|267.4|266.8|0
1666221300000|2022-10-19 23:15:00|267.3|266.7|267.3|266.7|267.3|266.7|267.2|266.6|0
1666221600000|2022-10-19 23:20:00|267.2|266.6|267.4|266.8|267.4|266.8|267.2|266.6|0
1666221900000|2022-10-19 23:25:00|267.3|266.7|267.2|266.6|267.4|266.8|267.2|266.6|0
1666222200000|2022-10-19 23:30:00|267.3|266.7|267.2|266.6|267.3|266.7|267.2|266.6|0
1666222500000|2022-10-19 23:35:00|267.3|266.7|267.2|266.6|267.3|266.7|267.2|266.6|0
1666222800000|2022-10-19 23:40:00|267.3|266.7|267.3|266.7|267.3|266.7|267.2|266.6|0
1666223100000|2022-10-19 23:45:00|267.2|266.6|267.2|266.6|267.3|266.7|267.2|266.6|0
1666223400000|2022-10-19 23:50:00|267.3|266.7|267.3|266.7|267.4|266.8|267.2|266.6|0
1666223700000|2022-10-19 23:55:00|267.4|266.8|267.4|266.8|267.4|266.8|267.3|266.7|0
1666224000000|2022-10-20 00:00:00|267.5|266.9|267.3|266.7|267.5|266.9|267.3|266.7|0
1666224300000|2022-10-20 00:05:00|267.4|266.8|267.4|266.8|267.4|266.8|267.2|266.6|0
1666224600000|2022-10-20 00:10:00|267.5|266.9|267.6|267|267.7|267.1|267.4|266.8|0
1666224900000|2022-10-20 00:15:00|267.5|266.9|267.5|266.9|267.6|267|267.5|266.9|0
1666225200000|2022-10-20 00:20:00|267.6|267|267.6|267|267.6|267|267.4|266.8|0
1666225500000|2022-10-20 00:25:00|267.7|267.1|267.8|267.2|267.9|267.3|267.7|267.1|0
1666225800000|2022-10-20 00:30:00|267.5|267.05|267|266.85|267.5|267.3|267|266.8|466
1666226100000|2022-10-20 00:35:00|267.05|266.9|267.05|266.9|267.3|267.15|267|266.85|252
1666226400000|2022-10-20 00:40:00|267|266.85|266.5|266.35|267|266.85|266.4|266.2|423
1666226700000|2022-10-20 00:45:00|266.45|266.3|266.45|266.3|266.65|266.45|266.35|266.2|261
1666227000000|2022-10-20 00:50:00|266.5|266.35|266.5|266.35|266.75|266.6|266.5|266.3|168
1666227300000|2022-10-20 00:55:00|266.55|266.4|266.3|266.15|266.55|266.4|266.3|266.15|249
1666227600000|2022-10-20 01:00:00|266.45|266.3|267.85|267.7|267.85|267.7|266.45|266.3|992
1666227900000|2022-10-20 01:05:00|267.8|267.65|267.55|267.4|268.1|267.95|267.45|267.3|426
1666228200000|2022-10-20 01:10:00|267.5|267.35|267.2|267.05|267.7|267.5|266.95|266.8|406
1666228500000|2022-10-20 01:15:00|267.15|267|266.8|266.65|267.15|267|266.75|266.6|433
1666228800000|2022-10-20 01:20:00|266.75|266.6|267.2|267.05|267.25|267.1|266.75|266.55|892
1666229100000|2022-10-20 01:25:00|267.25|267.1|266.95|266.75|267.35|267.2|266.95|266.75|513
1666229400000|2022-10-20 01:30:00|266.9|266.7|266.75|266.6|266.95|266.8|266.65|266.5|615
1666229700000|2022-10-20 01:35:00|266.8|266.65|266.9|266.75|266.9|266.75|266.65|266.5|332
1666230000000|2022-10-20 01:40:00|267|266.7|267.25|267.1|267.3|267.15|266.95|266.7|283
1666230300000|2022-10-20 01:45:00|267.2|267.05|267.2|267.05|267.3|267.15|267|266.85|177
1666230600000|2022-10-20 01:50:00|267.25|267.1|267.1|266.95|267.5|267.3|267.05|266.9|209
1666230900000|2022-10-20 01:55:00|267.15|267|267|266.85|267.25|267.1|267|266.8|134
1666231200000|2022-10-20 02:00:00|267.05|266.9|267|266.85|267.15|266.95|266.9|266.75|195
1666231500000|2022-10-20 02:05:00|267.05|266.9|266.9|266.75|267.1|266.9|266.9|266.75|171
1666231800000|2022-10-20 02:10:00|266.95|266.8|267.05|266.9|267.25|267.05|266.95|266.75|224
1666232100000|2022-10-20 02:15:00|267|266.85|267.3|267.15|267.3|267.15|267|266.85|149
1666232400000|2022-10-20 02:20:00|267.35|267.2|267.4|267.25|267.4|267.25|267.3|267.2|233
1666232700000|2022-10-20 02:25:00|267.35|267.2|267.4|267.25|267.4|267.25|267.15|267|333
1666233000000|2022-10-20 02:30:00|267.5|267.3|267.45|267.3|267.5|267.35|267.4|267.25|196
1666233300000|2022-10-20 02:35:00|267.5|267.4|267.55|267.4|267.7|267.55|267.5|267.3|253
1666233600000|2022-10-20 02:40:00|267.6|267.45|267.6|267.45|267.75|267.6|267.55|267.4|214
1666233900000|2022-10-20 02:45:00|267.65|267.5|267.7|267.55|267.7|267.55|267.45|267.25|199
1666234200000|2022-10-20 02:50:00|267.75|267.6|267.65|267.5|267.85|267.7|267.65|267.5|205
1666234500000|2022-10-20 02:55:00|267.7|267.55|267.6|267.45|267.7|267.55|267.55|267.4|172
1666234800000|2022-10-20 03:00:00|267.65|267.5|267.65|267.5|267.8|267.65|267.65|267.5|198
1666235100000|2022-10-20 03:05:00|267.7|267.55|267.8|267.65|267.85|267.7|267.7|267.55|191
1666235400000|2022-10-20 03:10:00|267.85|267.7|268|267.85|268.1|267.95|267.75|267.6|420
1666235700000|2022-10-20 03:15:00|267.95|267.8|267.75|267.6|268|267.85|267.7|267.55|226
1666236000000|2022-10-20 03:20:00|267.8|267.65|267.85|267.7|267.9|267.75|267.65|267.5|185
1666236300000|2022-10-20 03:25:00|267.9|267.75|267.95|267.8|268|267.85|267.85|267.7|250
1666236600000|2022-10-20 03:30:00|268|267.85|267.7|267.5|268|267.85|267.7|267.5|357
1666236900000|2022-10-20 03:35:00|267.65|267.55|267.45|267.3|267.7|267.55|267.4|267.25|294
1666237200000|2022-10-20 03:40:00|267.4|267.25|267.45|267.3|267.5|267.35|267.4|267.25|141
1666237500000|2022-10-20 03:45:00|267.4|267.25|267.5|267.35|267.55|267.35|267.35|267.2|100
1666237800000|2022-10-20 03:50:00|267.55|267.4|267.5|267.35|267.6|267.4|267.35|267.2|436
1666238100000|2022-10-20 03:55:00|267.45|267.3|267.4|267.25|267.6|267.4|267.35|267.2|162
1666238400000|2022-10-20 04:00:00|267.5|267.35|267.7|267.55|267.7|267.55|267.5|267.35|230
1666238700000|2022-10-20 04:05:00|267.75|267.6|267.7|267.55|267.75|267.6|267.6|267.45|158
1666239000000|2022-10-20 04:10:00|267.65|267.5|267.65|267.5|267.7|267.55|267.6|267.45|131
1666239300000|2022-10-20 04:15:00|267.7|267.55|268.35|268.2|268.4|268.25|267.7|267.55|370
1666239600000|2022-10-20 04:20:00|268.4|268.25|268.4|268.25|268.4|268.25|268.05|267.9|384
1666239900000|2022-10-20 04:25:00|268.45|268.3|268.2|268.05|268.45|268.3|268.1|267.95|236
1666240200000|2022-10-20 04:30:00|268.25|268|268.2|268.05|268.25|268.1|268.15|267.95|183
1666240500000|2022-10-20 04:35:00|268.25|268.1|268.2|268.05|268.25|268.1|268.15|268|139
1666240800000|2022-10-20 04:40:00|268.15|268|268.15|268|268.15|268|268.05|267.9|156
1666241100000|2022-10-20 04:45:00|268.2|268.05|268.3|268.15|268.3|268.15|268.15|268|161
1666241400000|2022-10-20 04:50:00|268.25|268.1|268.35|268.2|268.4|268.25|268.2|268.05|262
1666241700000|2022-10-20 04:55:00|268.4|268.25|268.25|268.1|268.4|268.25|268.25|268.1|123
1666242000000|2022-10-20 05:00:00|268.3|268.15|268.1|267.9|268.35|268.2|267.65|267.45|853
1666242300000|2022-10-20 05:05:00|268.05|267.95|268.2|268.05|268.25|268.05|267.95|267.8|247
1666242600000|2022-10-20 05:10:00|268.15|268|268.35|268.2|268.6|268.45|268.1|267.95|566
1666242900000|2022-10-20 05:15:00|268.4|268.25|268.65|268.5|268.75|268.6|268.3|268.15|335
1666243200000|2022-10-20 05:20:00|268.6|268.45|268.65|268.5|268.8|268.65|268.55|268.4|199
1666243500000|2022-10-20 05:25:00|268.7|268.55|268.45|268.3|268.7|268.55|268.45|268.3|159
1666243800000|2022-10-20 05:30:00|268.5|268.35|268.4|268.25|268.5|268.35|268.3|268.15|143
1666244100000|2022-10-20 05:35:00|268.35|268.2|268.2|268.05|268.4|268.25|268.2|268.05|113
1666244400000|2022-10-20 05:40:00|268.25|268.1|268.25|268.1|268.4|268.25|268.25|268.1|102
1666244700000|2022-10-20 05:45:00|268.2|268.05|268.1|267.95|268.25|268.1|268.1|267.95|144
1666245000000|2022-10-20 05:50:00|268.15|267.9|268.05|267.9|268.15|267.95|267.95|267.8|87
1666245300000|2022-10-20 05:55:00|268|267.85|267.75|267.6|268.05|267.9|267.7|267.55|392
1666245600000|2022-10-20 06:00:00|267.8|267.65|267.85|267.65|267.9|267.7|267.7|267.55|242
1666245900000|2022-10-20 06:05:00|267.8|267.7|267.8|267.65|267.85|267.7|267.7|267.55|83
1666246200000|2022-10-20 06:10:00|267.75|267.6|267.75|267.6|267.8|267.65|267.65|267.5|87
1666246500000|2022-10-20 06:15:00|267.7|267.5|267.6|267.4|267.7|267.55|267.45|267.3|202
1666246800000|2022-10-20 06:20:00|267.55|267.45|267.45|267.3|267.6|267.45|267.4|267.2|118
1666247100000|2022-10-20 06:25:00|267.4|267.25|267.55|267.4|267.65|267.5|267.4|267.25|165
1666247400000|2022-10-20 06:30:00|267.5|267.35|267.4|267.25|267.55|267.4|267.4|267.25|134
1666247700000|2022-10-20 06:35:00|267.35|267.2|267.4|267.25|267.45|267.3|267.35|267.2|148
1666248000000|2022-10-20 06:40:00|267.45|267.3|267.5|267.35|267.6|267.45|267.35|267.2|222
1666248300000|2022-10-20 06:45:00|267.45|267.3|267.6|267.45|267.65|267.5|267.45|267.3|52
1666248600000|2022-10-20 06:50:00|267.65|267.4|267.75|267.55|267.8|267.65|267.65|267.4|115
1666248900000|2022-10-20 06:55:00|267.7|267.6|267.8|267.65|267.85|267.7|267.7|267.6|104
1666249200000|2022-10-20 07:00:00|267.75|267.6|267.9|267.75|268.05|267.85|267.65|267.5|311
1666249500000|2022-10-20 07:05:00|267.95|267.8|268.2|268.05|268.35|268.2|267.8|267.65|425
1666249800000|2022-10-20 07:10:00|268.15|268|268.25|268.1|268.3|268.15|268.1|267.9|235
1666250100000|2022-10-20 07:15:00|268.2|268.05|268.15|268|268.35|268.2|268.1|267.95|477
1666250400000|2022-10-20 07:20:00|268.2|268.05|268.05|267.9|268.3|268.15|268|267.85|251
1666250700000|2022-10-20 07:25:00|268.1|267.95|267.9|267.75|268.15|268|267.85|267.7|243
1666251000000|2022-10-20 07:30:00|267.85|267.7|267.85|267.7|267.9|267.75|267.65|267.5|246
1666251300000|2022-10-20 07:35:00|267.9|267.75|267.5|267.35|267.95|267.8|267.5|267.35|240
1666251600000|2022-10-20 07:40:00|267.55|267.3|267.65|267.5|267.7|267.5|267.45|267.3|194
1666251900000|2022-10-20 07:45:00|267.6|267.45|267.5|267.35|267.7|267.5|267.45|267.3|203
1666252200000|2022-10-20 07:50:00|267.55|267.4|267.7|267.55|267.75|267.6|267.55|267.4|288
1666252500000|2022-10-20 07:55:00|267.65|267.5|267.65|267.5|267.75|267.6|267.6|267.45|206
1666252800000|2022-10-20 08:00:00|267.6|267.45|267.8|267.65|267.8|267.65|267.55|267.4|145
1666253100000|2022-10-20 08:05:00|267.85|267.7|267.85|267.7|268.05|267.9|267.85|267.7|137
1666253400000|2022-10-20 08:10:00|267.9|267.65|267.75|267.6|267.9|267.7|267.7|267.55|121
1666253700000|2022-10-20 08:15:00|267.8|267.65|267.95|267.8|268.05|267.85|267.75|267.6|171
1666254000000|2022-10-20 08:20:00|267.9|267.75|267.95|267.8|268.05|267.9|267.9|267.75|113
1666254300000|2022-10-20 08:25:00|267.9|267.75|267.75|267.6|267.9|267.75|267.75|267.6|202
1666254600000|2022-10-20 08:30:00|267.7|267.55|267.8|267.65|267.85|267.7|267.6|267.45|134
1666254900000|2022-10-20 08:35:00|267.85|267.7|267.8|267.65|267.9|267.75|267.75|267.6|142
1666255200000|2022-10-20 08:40:00|267.85|267.7|267.8|267.65|267.85|267.7|267.7|267.55|184
1666255500000|2022-10-20 08:45:00|267.9|267.7|267.85|267.7|267.9|267.75|267.8|267.6|217
1666255800000|2022-10-20 08:50:00|267.9|267.75|267.85|267.7|267.9|267.75|267.8|267.65|209
1666256100000|2022-10-20 08:55:00|267.8|267.65|267|266.85|267.8|267.65|266.9|266.75|908
1666256400000|2022-10-20 09:00:00|267.05|266.9|267.25|267.05|267.4|267.25|267.05|266.9|392
1666256700000|2022-10-20 09:05:00|267.3|267.1|267.6|267.4|267.6|267.45|267.25|267.1|243
1666257000000|2022-10-20 09:10:00|267.55|267.45|267.55|267.4|267.6|267.45|267.55|267.4|44
1666257300000|2022-10-20 09:15:00|267.6|267.45|267.55|267.4|267.65|267.5|267.55|267.35|43
1666257600000|2022-10-20 09:20:00|267.8|267.2|267.7|267.1|267.9|267.3|267.7|267.1|0
1666257900000|2022-10-20 09:25:00|267.6|267|267.7|267.1|267.8|267.2|267.6|267|16
1666258200000|2022-10-20 09:30:00|267.8|267.2|268|267.4|268|267.4|267.7|267.1|0
1666258500000|2022-10-20 09:35:00|268.1|267.5|268|267.4|268.1|267.5|268|267.4|0
1666258800000|2022-10-20 09:40:00|268.1|267.5|267.9|267.3|268.1|267.5|267.9|267.3|0
1666259100000|2022-10-20 09:45:00|268|267.4|268.2|267.6|268.2|267.6|267.9|267.3|0
1666259400000|2022-10-20 09:50:00|267.8|267.55|267.7|267.5|267.8|267.6|267.6|267.45|15
1666259700000|2022-10-20 09:55:00|267.75|267.55|267.6|267.45|267.75|267.55|267.55|267.4|11
1666260000000|2022-10-20 10:00:00|267.65|267.5|267.55|267.4|267.65|267.5|267.55|267.4|15
1666260300000|2022-10-20 10:05:00|267.6|267.45|267.55|267.35|267.65|267.5|267.55|267.35|6
1666260600000|2022-10-20 10:10:00|267.5|267.4|267.55|267.35|267.6|267.45|267.5|267.35|11
1666260900000|2022-10-20 10:15:00|267.5|267.4|267.55|267.4|267.55|267.4|267.5|267.35|1
1666261200000|2022-10-20 10:20:00|267.5|267.35|267.65|267.5|267.75|267.55|267.5|267.35|103
1666261500000|2022-10-20 10:25:00|267.7|267.55|267.7|267.55|267.8|267.6|267.65|267.5|9
1666261800000|2022-10-20 10:30:00|267.75|267.5|267.7|267.55|267.75|267.6|267.65|267.5|11
1666262100000|2022-10-20 10:35:00|267.75|267.6|267.85|267.65|267.85|267.7|267.75|267.55|8
1666262400000|2022-10-20 10:40:00|267.9|267.7|267.8|267.65|268|267.8|267.8|267.65|30
1666262700000|2022-10-20 10:45:00|267.85|267.6|267.75|267.55|267.85|267.65|267.6|267.45|11
1666263000000|2022-10-20 10:50:00|267.8|267.6|268.1|267.9|268.15|267.95|267.75|267.6|20
1666263300000|2022-10-20 10:55:00|268.05|267.95|268.05|267.9|268.15|268|267.85|267.7|31
1666263600000|2022-10-20 11:00:00|268|267.85|268.3|268.1|268.3|268.15|267.95|267.8|44
1666263900000|2022-10-20 11:05:00|268.25|268.15|268.2|268|268.3|268.15|268.1|267.95|10
1666264200000|2022-10-20 11:10:00|268.15|267.95|268.3|268.15|268.45|268.25|268.15|267.95|22
1666264500000|2022-10-20 11:15:00|268.35|268.2|268.3|268.15|268.45|268.3|268.3|268.1|44
1666264800000|2022-10-20 11:20:00|268.35|268.2|268.4|268.25|268.45|268.3|268.25|268.1|31
1666265100000|2022-10-20 11:25:00|268.45|268.3|268.45|268.25|268.45|268.3|268.35|268.2|49
1666265400000|2022-10-20 11:30:00|268.4|268.3|268.45|268.3|268.5|268.35|268.4|268.2|54
1666265700000|2022-10-20 11:35:00|268.5|268.35|268.4|268.25|268.5|268.35|268.4|268.2|76
1666266000000|2022-10-20 11:40:00|268.45|268.3|268.35|268.2|268.5|268.35|268.35|268.2|74
1666266300000|2022-10-20 11:45:00|268.4|268.25|268.45|268.3|268.5|268.35|268.35|268.2|88
1666266600000|2022-10-20 11:50:00|268.4|268.25|268.45|268.3|268.5|268.3|268.35|268.15|82
1666266900000|2022-10-20 11:55:00|268.5|268.35|268.6|268.45|268.6|268.45|268.45|268.3|85
1666267200000|2022-10-20 12:00:00|268.55|268.4|268.65|268.5|268.7|268.5|268.55|268.35|91
1666267500000|2022-10-20 12:05:00|268.6|268.45|268.45|268.3|268.6|268.45|268.4|268.2|15
1666267800000|2022-10-20 12:10:00|268.5|268.25|268.4|268.25|268.5|268.3|268.35|268.15|0
1666268100000|2022-10-20 12:15:00|268.45|268.3|268.5|268.35|268.55|268.4|268.35|268.2|19
1666268400000|2022-10-20 12:20:00|268.55|268.3|268.85|268.65|268.9|268.75|268.5|268.3|52
1666268700000|2022-10-20 12:25:00|268.8|268.6|268.85|268.6|268.85|268.65|268.7|268.55|10
1666269000000|2022-10-20 12:30:00|268.8|268.55|268.7|268.45|269.05|268.85|268.55|268.35|37
1666269300000|2022-10-20 12:35:00|268.65|268.5|268.5|268.3|268.7|268.55|268.25|268.05|54
1666269600000|2022-10-20 12:40:00|268.55|268.35|268.2|268|268.55|268.35|268.15|267.95|38
1666269900000|2022-10-20 12:45:00|268.15|268.05|268.2|268.05|268.3|268.1|268|267.85|48
1666270200000|2022-10-20 12:50:00|268.25|268.1|268.25|268.1|268.4|268.25|268.2|268.05|2
1666270500000|2022-10-20 12:55:00|268.3|268.05|267.95|267.8|268.3|268.05|267.95|267.8|34
1666270800000|2022-10-20 13:00:00|268|267.85|267.9|267.75|268.05|267.9|267.8|267.65|44
1666271100000|2022-10-20 13:05:00|267.95|267.8|268.15|267.95|268.15|268|267.9|267.75|8
1666271400000|2022-10-20 13:10:00|268.1|267.9|268.15|267.95|268.15|268|268.05|267.9|3
1666271700000|2022-10-20 13:15:00|268.2|268|268.35|268.15|268.35|268.2|268.1|267.95|10
1666272000000|2022-10-20 13:20:00|268.3|268.2|268.4|268.25|268.4|268.25|268.3|268.1|14
1666272300000|2022-10-20 13:25:00|268.35|268.2|268.25|268.1|268.4|268.25|268.25|268.1|10
1666272600000|2022-10-20 13:30:00|268.2|268.05|268.9|268.7|269.05|268.85|268.1|267.9|149
1666272900000|2022-10-20 13:35:00|268.8|268.65|268.25|268.05|268.85|268.65|268.2|268.05|31
1666273200000|2022-10-20 13:40:00|268.2|268.1|268.7|268.5|268.7|268.5|268.15|267.95|104
1666273500000|2022-10-20 13:45:00|268.65|268.45|268.75|268.55|269|268.8|268.6|268.4|42
1666273800000|2022-10-20 13:50:00|268.8|268.6|268.9|268.75|269.15|269|268.75|268.55|40
1666274100000|2022-10-20 13:55:00|268.95|268.7|269.05|268.85|269.15|268.95|268.85|268.7|39
1666274400000|2022-10-20 14:00:00|269.1|268.8|269.55|269.35|269.55|269.35|268.95|268.75|45
1666274700000|2022-10-20 14:05:00|269.5|269.4|270.05|269.85|270.1|269.95|269.5|269.35|57
1666275000000|2022-10-20 14:10:00|270.1|269.9|270.05|269.85|270.3|270.1|269.95|269.75|37
1666275300000|2022-10-20 14:15:00|270|269.9|270.6|270.45|270.6|270.45|270|269.85|85
1666275600000|2022-10-20 14:20:00|270.65|270.5|270.65|270.5|270.75|270.6|270.55|270.4|89
1666275900000|2022-10-20 14:25:00|270.7|270.45|270.8|270.6|270.8|270.6|270.45|270.3|54
1666276200000|2022-10-20 14:30:00|270.85|270.65|270.4|270.2|270.85|270.7|270.3|270.1|22
1666276500000|2022-10-20 14:35:00|270.45|270.25|270.6|270.45|270.6|270.45|270.35|270.15|25
1666276800000|2022-10-20 14:40:00|270.55|270.4|270.4|270.2|270.55|270.45|270.2|270.05|34
1666277100000|2022-10-20 14:45:00|270.35|270.25|270.4|270.25|270.5|270.3|270.3|270.15|66
1666277400000|2022-10-20 14:50:00|270.35|270.2|270.25|270.1|270.55|270.4|270.25|270.1|95
1666277700000|2022-10-20 14:55:00|270.35|270.15|270.6|270.45|270.65|270.45|270.35|270.15|61
1666278000000|2022-10-20 15:00:00|270.65|270.5|270.15|270|270.7|270.55|270.15|270|36
1666278300000|2022-10-20 15:05:00|270.2|269.95|270.25|270.05|270.35|270.2|270.15|269.95|23
1666278600000|2022-10-20 15:10:00|270.2|270.1|270.45|270.3|270.5|270.3|270.2|270.05|41
1666278900000|2022-10-20 15:15:00|270.4|270.25|270.2|270.05|270.45|270.3|270.15|270|69
1666279200000|2022-10-20 15:20:00|270.25|270.1|270.1|269.95|270.25|270.1|270.1|269.9|38
1666279500000|2022-10-20 15:25:00|270.15|270|269.7|269.55|270.15|270|269.5|269.35|157
1666279800000|2022-10-20 15:30:00|269.75|269.6|269.85|269.65|270|269.8|269.6|269.45|79
1666280100000|2022-10-20 15:35:00|269.8|269.7|270|269.85|270.15|270|269.8|269.6|18
1666280400000|2022-10-20 15:40:00|270.05|269.8|269.95|269.75|270.15|270|269.9|269.7|19
1666280700000|2022-10-20 15:45:00|270|269.8|269.95|269.75|270|269.8|269.8|269.6|0
1666281000000|2022-10-20 15:50:00|269.9|269.7|269.8|269.6|270|269.8|269.8|269.6|4
1666281300000|2022-10-20 15:55:00|269.75|269.55|269.55|269.35|269.8|269.65|269.55|269.35|17
1666281600000|2022-10-20 16:00:00|269.6|269.4|269.45|269.25|269.65|269.45|269.25|269.1|24
1666281900000|2022-10-20 16:05:00|269.4|269.2|269.1|268.95|269.45|269.25|269.05|268.9|10
1666282200000|2022-10-20 16:10:00|269.15|268.9|269.1|268.95|269.25|269.05|269.05|268.9|9
1666282500000|2022-10-20 16:15:00|269.15|268.9|269.2|269.05|269.35|269.2|269.1|268.9|20
1666282800000|2022-10-20 16:20:00|269.15|269|269.05|268.85|269.15|269|268.85|268.65|28
1666283100000|2022-10-20 16:25:00|269|268.8|268.8|268.65|269.05|268.85|268.7|268.5|28
1666283400000|2022-10-20 16:30:00|268.75|268.6|268.7|268.55|268.9|268.75|268.65|268.5|10
1666283700000|2022-10-20 16:35:00|268.75|268.6|268.55|268.4|268.8|268.6|268.5|268.3|7
1666284000000|2022-10-20 16:40:00|268.6|268.45|268.55|268.35|268.75|268.55|268.5|268.35|4
1666284300000|2022-10-20 16:45:00|268.6|268.4|268.55|268.35|268.6|268.4|268.3|268.15|40
1666284600000|2022-10-20 16:50:00|268.5|268.4|268.35|268.15|268.55|268.4|268.25|268.05|23
1666284900000|2022-10-20 16:55:00|268.3|268.2|268.4|268.25|268.5|268.35|268.25|268.1|23
1666285200000|2022-10-20 17:00:00|268.35|268.2|268.5|268.3|268.6|268.4|268.25|268.1|8
1666285500000|2022-10-20 17:05:00|268.45|268.25|268.1|267.9|268.5|268.3|267.85|267.65|41
1666285800000|2022-10-20 17:10:00|268.05|267.85|268.15|267.95|268.3|268.1|268|267.8|3
1666286100000|2022-10-20 17:15:00|268.1|267.9|268|267.8|268.15|267.95|267.95|267.75|2
1666286400000|2022-10-20 17:20:00|267.95|267.75|268|267.8|268.25|268.05|267.95|267.75|7
1666286700000|2022-10-20 17:25:00|268.05|267.85|268.1|267.9|268.2|268.05|268|267.8|19
1666287000000|2022-10-20 17:30:00|268.15|267.95|268|267.8|268.15|267.95|267.9|267.7|11
1666287300000|2022-10-20 17:35:00|268.05|267.85|267.85|267.65|268.1|267.95|267.85|267.65|2
1666287600000|2022-10-20 17:40:00|267.8|267.7|267.85|267.65|267.95|267.8|267.65|267.45|22
1666287900000|2022-10-20 17:45:00|267.8|267.6|267.6|267.4|267.9|267.7|267.55|267.4|25
1666288200000|2022-10-20 17:50:00|267.55|267.35|267.6|267.4|267.7|267.5|267.5|267.3|15
1666288500000|2022-10-20 17:55:00|267.55|267.45|267.75|267.55|267.75|267.55|267.5|267.35|12
1666288800000|2022-10-20 18:00:00|267.7|267.5|267.7|267.5|267.75|267.6|267.65|267.45|2
1666289100000|2022-10-20 18:05:00|267.65|267.45|267.65|267.45|267.8|267.65|267.45|267.3|45
1666289400000|2022-10-20 18:10:00|267.6|267.5|267.55|267.35|267.65|267.5|267.5|267.3|3
1666289700000|2022-10-20 18:15:00|267.5|267.3|267.55|267.4|267.6|267.45|267.45|267.3|0
1666290000000|2022-10-20 18:20:00|267.5|267.35|267.45|267.25|267.6|267.4|267.35|267.2|10
1666290300000|2022-10-20 18:25:00|267.4|267.3|267.4|267.2|267.45|267.3|267.35|267.2|1
1666290600000|2022-10-20 18:30:00|267.35|267.15|267.55|267.4|267.6|267.4|267.35|267.15|20
1666290900000|2022-10-20 18:35:00|267.6|267.35|267.6|267.4|267.7|267.5|267.45|267.3|30
1666291200000|2022-10-20 18:40:00|267.55|267.35|267.4|267.25|267.65|267.45|267.4|267.2|13
1666291500000|2022-10-20 18:45:00|267.35|267.2|267.45|267.25|267.55|267.35|267.35|267.2|33
1666291800000|2022-10-20 18:50:00|267.5|267.3|267.55|267.4|267.6|267.45|267.4|267.2|6
1666292100000|2022-10-20 18:55:00|267.6|267.35|267.6|267.4|267.75|267.55|267.6|267.35|16
1666292400000|2022-10-20 19:00:00|267.65|267.45|267.6|267.4|267.75|267.55|267.6|267.4|4
1666292700000|2022-10-20 19:05:00|267.65|267.45|267.75|267.55|267.85|267.65|267.6|267.4|4
1666293000000|2022-10-20 19:10:00|267.8|267.6|267.75|267.55|267.8|267.6|267.6|267.45|8
1666293300000|2022-10-20 19:15:00|267.7|267.5|267.55|267.35|267.75|267.6|267.5|267.35|10
1666293600000|2022-10-20 19:20:00|267.5|267.3|267.6|267.35|267.6|267.4|267.45|267.25|10
1666293900000|2022-10-20 19:25:00|267.55|267.4|267.55|267.35|267.65|267.45|267.45|267.25|0
1666294200000|2022-10-20 19:30:00|267.5|267.3|267.35|267.15|267.55|267.4|267.35|267.15|1
1666294500000|2022-10-20 19:35:00|267.4|267.2|267.4|267.2|267.55|267.4|267.4|267.15|20
1666294800000|2022-10-20 19:40:00|267.45|267.25|267.5|267.3|267.55|267.35|267.35|267.15|3
1666295100000|2022-10-20 19:45:00|267.45|267.25|267.45|267.3|267.55|267.35|267.4|267.2|1
1666295400000|2022-10-20 19:50:00|267.5|267.35|267.55|267.4|267.7|267.55|267.45|267.3|26
1666295700000|2022-10-20 19:55:00|267.6|267.45|267.55|267.4|267.7|267.55|267.5|267.35|73
1666296000000|2022-10-20 20:00:00|267.5|267.35|267.5|267.35|267.55|267.4|267.5|267.3|9
1666296300000|2022-10-20 20:05:00|267.45|267.3|267.55|267.4|267.55|267.4|267.45|267.25|14
1666296600000|2022-10-20 20:10:00|267.5|267.35|267.5|267.3|267.6|267.45|267.35|267.15|50
1666296900000|2022-10-20 20:15:00|267.45|267.25|267.45|267.25|267.5|267.3|267.35|267.15|0
1666297200000|2022-10-20 20:20:00|267.4|267.2|267.35|267.15|267.45|267.25|267.35|267.15|0
1666297500000|2022-10-20 20:25:00|267.4|267.2|267.4|267.2|267.4|267.2|267.35|267.15|0
1666297800000|2022-10-20 20:30:00|267.35|267.15|267.4|267.25|267.45|267.25|267.35|267.15|0
1666298100000|2022-10-20 20:35:00|267.45|267.3|267.45|267.25|267.45|267.3|267.4|267.2|0
1666298400000|2022-10-20 20:40:00|267.4|267.2|267.4|267.2|267.45|267.25|267.4|267.2|6
1666298700000|2022-10-20 20:45:00|267.45|267.15|267.5|267.2|267.5|267.2|267.4|267.15|0
1666299000000|2022-10-20 20:50:00|267.55|267.25|267.55|267.2|267.55|267.25|267.55|267.2|0
1666299300000|2022-10-20 20:55:00|267.6|267.25|267.6|267.25|267.65|267.35|267.5|267.2|11
1666299600000|2022-10-20 21:00:00|267.65|267.2|268.05|267.2|268.1|267.2|267.65|267.15|0
1666300200000|2022-10-20 21:10:00|267.6|267|267.9|267.3|267.9|267.3|267.6|267|1
1666300800000|2022-10-20 21:20:00|268|267.4|268|267.4|268|267.4|268|267.4|0
1666301100000|2022-10-20 21:25:00|267.9|267.3|267.9|267.3|268|267.4|267.9|267.3|0
1666301400000|2022-10-20 21:30:00|268|267.4|267.9|267.3|268|267.4|267.9|267.3|0
1666301700000|2022-10-20 21:35:00|268|267.4|268|267.4|268|267.4|267.9|267.3|0
1666302000000|2022-10-20 21:40:00|267.9|267.3|267.9|267.3|267.9|267.3|267.9|267.3|0
1666303200000|2022-10-20 22:00:00|268|267.4|267.8|267.2|268|267.4|267.6|267|0
1666303500000|2022-10-20 22:05:00|267.7|267.1|267.6|267|267.7|267.1|267.6|267|0
1666303800000|2022-10-20 22:10:00|267.5|266.9|267.6|267|267.7|267.1|267.5|266.9|0
1666304100000|2022-10-20 22:15:00|267.7|267.1|267.6|267|267.7|267.1|267.6|267|0
1666304400000|2022-10-20 22:20:00|267.5|266.9|268|267.4|268|267.4|267.5|266.9|0
1666304700000|2022-10-20 22:25:00|267.9|267.3|267.8|267.2|268|267.4|267.8|267.2|0
1666305000000|2022-10-20 22:30:00|267.7|267.1|267.6|267|267.8|267.2|267.5|266.9|0
1666305300000|2022-10-20 22:35:00|267.5|266.9|267.6|267|267.6|267|267.5|266.9|0
1666305600000|2022-10-20 22:40:00|267.5|266.9|267.5|266.9|267.6|267|267.5|266.9|0
1666305900000|2022-10-20 22:45:00|267.4|266.8|267.4|266.8|267.5|266.9|267.4|266.8|0
1666306200000|2022-10-20 22:50:00|267.5|266.9|267.5|266.9|267.5|266.9|267.4|266.8|0
1666306800000|2022-10-20 23:00:00|267.4|266.8|267.5|266.9|267.6|267|267.4|266.8|0
1666307100000|2022-10-20 23:05:00|267.4|266.8|267.3|266.7|267.4|266.8|267.2|266.6|0
1666307400000|2022-10-20 23:10:00|267.2|266.6|267.2|266.6|267.3|266.7|267.2|266.6|0
1666307700000|2022-10-20 23:15:00|267.3|266.7|267.3|266.7|267.3|266.7|267.2|266.6|0
1666308300000|2022-10-20 23:25:00|267.2|266.6|267.2|266.6|267.3|266.7|267.2|266.6|0
1666308600000|2022-10-20 23:30:00|267.3|266.7|267.3|266.7|267.4|266.8|267.3|266.7|0
1666308900000|2022-10-20 23:35:00|267.4|266.8|267.4|266.8|267.4|266.8|267.3|266.7|0
1666309200000|2022-10-20 23:40:00|267.5|266.9|267.5|266.9|267.5|266.9|267.4|266.8|0
1666309500000|2022-10-20 23:45:00|267.4|266.8|267.4|266.8|267.5|266.9|267.4|266.8|0
1666309800000|2022-10-20 23:50:00|267.3|266.7|267.4|266.8|267.4|266.8|267.3|266.7|0
1666310100000|2022-10-20 23:55:00|267.5|266.9|267.5|266.9|267.5|266.9|267.4|266.8|0
1666310400000|2022-10-21 00:00:00|267.4|266.8|267.4|266.8|267.5|266.9|267.4|266.8|0
1666310700000|2022-10-21 00:05:00|267.5|266.9|267.3|266.7|267.5|266.9|267.2|266.6|0
1666311000000|2022-10-21 00:10:00|267.4|266.8|267.3|266.7|267.4|266.8|267.2|266.6|0
1666311300000|2022-10-21 00:15:00|267.4|266.8|267.3|266.7|267.4|266.8|267.3|266.7|0
1666311600000|2022-10-21 00:20:00|267.2|266.6|267.1|266.5|267.2|266.6|267.1|266.5|0
1666311900000|2022-10-21 00:25:00|267.2|266.6|267.2|266.6|267.2|266.6|267.1|266.5|0
1666312200000|2022-10-21 00:30:00|266.9|266.7|266.9|266.7|267.1|266.95|266.75|266.6|381
1666312500000|2022-10-21 00:35:00|266.85|266.75|267.35|267.2|267.4|267.25|266.85|266.7|258
1666312800000|2022-10-21 00:40:00|267.4|267.25|267.5|267.35|267.6|267.45|267.35|267.15|159
1666313100000|2022-10-21 00:45:00|267.45|267.3|267.45|267.3|267.5|267.35|267.4|267.25|122
1666313400000|2022-10-21 00:50:00|267.4|267.25|267.75|267.6|267.8|267.65|267.4|267.25|168
1666313700000|2022-10-21 00:55:00|267.7|267.55|267.65|267.5|267.75|267.55|267.6|267.45|78
1666314000000|2022-10-21 01:00:00|267.7|267.45|267.35|267.2|267.8|267.6|267.15|267|515
1666314300000|2022-10-21 01:05:00|267.3|267.15|266.35|266.2|267.3|267.15|266.3|266.15|295
1666314600000|2022-10-21 01:10:00|266.3|266.15|266.35|266.2|266.5|266.35|266.15|266|241
1666314900000|2022-10-21 01:15:00|266.45|266.25|266.75|266.55|266.75|266.55|266.45|266.25|395
1666315200000|2022-10-21 01:20:00|266.7|266.6|266.6|266.45|267|266.85|266.45|266.3|303
1666315500000|2022-10-21 01:25:00|266.55|266.4|266.25|266.1|266.55|266.4|266.05|265.9|264
1666315800000|2022-10-21 01:30:00|266.2|266.05|266|265.85|266.3|266.15|265.85|265.7|253
1666316100000|2022-10-21 01:35:00|265.95|265.8|266.25|266.1|266.35|266.15|265.9|265.75|244
1666316400000|2022-10-21 01:40:00|266.3|266.15|266.3|266.15|266.65|266.45|266.25|266.1|170
1666316700000|2022-10-21 01:45:00|266.25|266.1|266.25|266.1|266.45|266.3|266.2|266.05|129
1666317000000|2022-10-21 01:50:00|266.2|266.05|265.95|265.8|266.25|266.1|265.85|265.65|244
1666317300000|2022-10-21 01:55:00|266|265.85|266.2|266.05|266.25|266.1|265.8|265.65|137
1666317600000|2022-10-21 02:00:00|266.15|266|266.2|266.05|266.4|266.25|266.15|266|300
1666317900000|2022-10-21 02:05:00|266.25|266.1|266.1|265.95|266.45|266.25|266.1|265.95|138
1666318200000|2022-10-21 02:10:00|266.15|266|265.95|265.8|266.2|266.05|265.9|265.75|135
1666318500000|2022-10-21 02:15:00|266|265.85|266|265.85|266|265.85|265.75|265.6|260
1666318800000|2022-10-21 02:20:00|266.05|265.9|266.3|266.15|266.45|266.25|266.05|265.9|159
1666319100000|2022-10-21 02:25:00|266.35|266.2|266.2|266|266.35|266.2|266.1|265.95|150
1666319400000|2022-10-21 02:30:00|266.15|266.05|266.25|266.1|266.35|266.2|266.1|265.9|136
1666319700000|2022-10-21 02:35:00|266.2|266.05|266.15|266|266.3|266.15|266.1|265.95|157
1666320000000|2022-10-21 02:40:00|266.1|265.95|266.15|266|266.25|266.1|266.1|265.95|84
1666320300000|2022-10-21 02:45:00|266.2|266.05|266.2|266.05|266.3|266.15|266.15|266|127
1666320600000|2022-10-21 02:50:00|266.25|266.1|266.05|265.9|266.3|266.15|266.05|265.85|119
1666320900000|2022-10-21 02:55:00|266|265.85|266|265.85|266.1|265.95|265.85|265.7|194
1666321200000|2022-10-21 03:00:00|265.95|265.8|266.25|266.1|266.3|266.15|265.95|265.8|184
1666321500000|2022-10-21 03:05:00|266.3|266.05|266.25|266.1|266.3|266.15|266.15|266|195
1666321800000|2022-10-21 03:10:00|266.3|266.15|266.25|266.1|266.4|266.25|266.2|266.05|185
1666322100000|2022-10-21 03:15:00|266.3|266.05|266.1|265.95|266.3|266.05|266|265.85|225
1666322400000|2022-10-21 03:20:00|266.15|266|265.95|265.8|266.15|266|265.95|265.8|218
1666322700000|2022-10-21 03:25:00|265.9|265.75|266|265.8|266|265.8|265.85|265.7|205
1666323000000|2022-10-21 03:30:00|265.95|265.85|266|265.85|266.05|265.9|265.9|265.75|91
1666323300000|2022-10-21 03:35:00|265.95|265.8|265.8|265.65|266|265.85|265.75|265.6|132
1666323600000|2022-10-21 03:40:00|265.85|265.6|265.6|265.45|265.85|265.65|265.6|265.45|127
1666323900000|2022-10-21 03:45:00|265.65|265.5|265.5|265.35|265.75|265.55|265.5|265.35|150
1666324200000|2022-10-21 03:50:00|265.45|265.3|265.45|265.3|265.6|265.4|265.4|265.25|191
1666324500000|2022-10-21 03:55:00|265.4|265.25|265.35|265.2|265.4|265.25|265.3|265.15|123
1666324800000|2022-10-21 04:00:00|265.3|265.15|265.45|265.3|265.45|265.3|265.25|265.1|146
1666325100000|2022-10-21 04:05:00|265.4|265.25|265.2|265.05|265.4|265.25|265.2|265.05|150
1666325400000|2022-10-21 04:10:00|265.25|265.1|265.1|264.95|265.25|265.1|265.05|264.9|198
1666325700000|2022-10-21 04:15:00|265.05|264.9|265.4|265.25|265.4|265.25|265.05|264.9|195
1666326000000|2022-10-21 04:20:00|265.45|265.3|265.55|265.4|265.6|265.45|265.4|265.25|492
1666326300000|2022-10-21 04:25:00|265.6|265.45|265.55|265.4|265.65|265.5|265.55|265.4|155
1666326600000|2022-10-21 04:30:00|265.5|265.35|265.6|265.45|265.6|265.45|265.45|265.3|51
1666326900000|2022-10-21 04:35:00|265.55|265.4|265.45|265.3|265.55|265.4|265.45|265.3|37
1666327200000|2022-10-21 04:40:00|265.5|265.35|265.45|265.3|265.5|265.35|265.45|265.3|42
1666327500000|2022-10-21 04:45:00|265.5|265.35|265.45|265.3|265.55|265.35|265.4|265.25|53
1666327800000|2022-10-21 04:50:00|265.4|265.25|265.25|265.1|265.45|265.25|265.25|265.1|58
1666328100000|2022-10-21 04:55:00|265.2|265.05|265.3|265.15|265.3|265.15|265.2|265.05|117
1666328400000|2022-10-21 05:00:00|265.2|265.05|265.1|264.95|265.3|265.15|265|264.85|540
1666328700000|2022-10-21 05:05:00|265.05|264.9|264.65|264.5|265.05|264.9|264.6|264.45|511
1666329000000|2022-10-21 05:10:00|264.6|264.45|264.7|264.5|264.7|264.5|264.55|264.4|269
1666329300000|2022-10-21 05:15:00|264.65|264.55|264.4|264.25|264.65|264.55|264.4|264.25|267
1666329600000|2022-10-21 05:20:00|264.45|264.3|264.55|264.4|264.6|264.45|264.4|264.25|248
1666329900000|2022-10-21 05:25:00|264.6|264.45|264.6|264.45|264.65|264.45|264.4|264.25|152
1666330200000|2022-10-21 05:30:00|264.55|264.4|264.25|264.1|264.6|264.45|264.25|264.1|316
1666330500000|2022-10-21 05:35:00|264.3|264.15|264.7|264.55|264.7|264.55|264.3|264.15|273
1666330800000|2022-10-21 05:40:00|264.65|264.5|264.65|264.5|264.7|264.55|264.55|264.4|251
1666331100000|2022-10-21 05:45:00|264.6|264.45|264.5|264.3|264.7|264.55|264.45|264.3|182
1666331400000|2022-10-21 05:50:00|264.45|264.35|264.15|264|264.55|264.4|264.15|264|383
1666331700000|2022-10-21 05:55:00|264.2|264.05|264|263.85|264.2|264.05|263.95|263.75|403
1666332000000|2022-10-21 06:00:00|264.05|263.9|264.15|264|264.15|264|263.85|263.7|373
1666332300000|2022-10-21 06:05:00|264.1|263.95|264.3|264.15|264.35|264.15|264.05|263.9|126
1666332600000|2022-10-21 06:10:00|264.25|264.1|264.4|264.25|264.45|264.25|264.05|263.9|433
1666332900000|2022-10-21 06:15:00|264.35|264.2|264.15|264|264.4|264.25|264.15|264|363
1666333200000|2022-10-21 06:20:00|264.2|264.05|264.2|264.05|264.3|264.15|264.2|264|247
1666333500000|2022-10-21 06:25:00|264.25|264.1|264.15|264|264.25|264.1|264.15|264|99
1666333800000|2022-10-21 06:30:00|264.2|263.95|264.15|264|264.3|264.15|264.1|263.95|95
1666334100000|2022-10-21 06:35:00|264.2|264.05|264.2|264.05|264.25|264.1|264.2|264|273
1666334400000|2022-10-21 06:40:00|264.15|264|264.35|264.2|264.35|264.2|264.15|264|89
1666334700000|2022-10-21 06:45:00|264.4|264.25|264.4|264.25|264.45|264.3|264.3|264.15|71
1666335000000|2022-10-21 06:50:00|264.35|264.2|264.2|264.05|264.4|264.2|264.2|264.05|91
1666335300000|2022-10-21 06:55:00|264.15|264|264.2|264.05|264.2|264.05|264.15|264|71
1666335600000|2022-10-21 07:00:00|264.15|264|264.15|264|264.25|264.1|264.05|263.9|249
1666335900000|2022-10-21 07:05:00|264.2|264.05|264|263.85|264.2|264.05|263.9|263.75|309
1666336200000|2022-10-21 07:10:00|264.05|263.9|264.05|263.9|264.25|264.1|264|263.85|196
1666336500000|2022-10-21 07:15:00|264|263.85|264.6|264.4|264.7|264.5|264|263.85|336
1666336800000|2022-10-21 07:20:00|264.65|264.45|265.05|264.9|265.15|265|264.55|264.4|582
1666337100000|2022-10-21 07:25:00|265.1|264.95|264.9|264.75|265.2|265|264.85|264.7|248
1666337400000|2022-10-21 07:30:00|264.85|264.7|264.85|264.65|264.9|264.75|264.7|264.55|366
1666337700000|2022-10-21 07:35:00|264.8|264.7|264.8|264.65|264.85|264.7|264.65|264.5|300
1666338000000|2022-10-21 07:40:00|264.75|264.6|264.55|264.4|264.85|264.7|264.55|264.4|161
1666338300000|2022-10-21 07:45:00|264.5|264.35|264.5|264.35|264.6|264.45|264.4|264.25|89
1666338600000|2022-10-21 07:50:00|264.45|264.3|264.35|264.2|264.55|264.35|264.35|264.2|63
1666338900000|2022-10-21 07:55:00|264.3|264.15|264.1|263.95|264.4|264.25|264.1|263.95|118
1666339200000|2022-10-21 08:00:00|264.05|263.9|264.1|263.95|264.2|264.05|264|263.85|148
1666339500000|2022-10-21 08:05:00|264.05|263.9|263.85|263.7|264.1|263.95|263.75|263.6|233
1666339800000|2022-10-21 08:10:00|263.8|263.65|263.75|263.6|263.85|263.7|263.65|263.5|90
1666340100000|2022-10-21 08:15:00|263.7|263.55|263.6|263.4|263.8|263.6|263.5|263.35|210
1666340400000|2022-10-21 08:20:00|263.55|263.35|263.35|263.2|263.55|263.35|263.25|263.05|136
1666340700000|2022-10-21 08:25:00|263.3|263.15|263.3|263.15|263.4|263.25|263.2|263.05|411
1666341000000|2022-10-21 08:30:00|263.25|263.1|263.1|262.95|263.25|263.1|263|262.85|145
1666341300000|2022-10-21 08:35:00|263.15|263|263.25|263.1|263.35|263.15|263.15|263|201
1666341600000|2022-10-21 08:40:00|263.3|263.15|263.15|263|263.3|263.15|263.05|262.9|421
1666341900000|2022-10-21 08:45:00|263.2|263.05|263.45|263.3|263.45|263.3|263.15|263|543
1666342200000|2022-10-21 08:50:00|263.4|263.25|263.1|262.95|263.45|263.3|263.1|262.95|271
1666342500000|2022-10-21 08:55:00|263.05|262.9|263.25|263.05|263.25|263.05|262.95|262.8|545
1666342800000|2022-10-21 09:00:00|263.2|263.1|263.05|262.85|263.25|263.1|262.95|262.8|834
1666343100000|2022-10-21 09:05:00|263.1|262.9|263.2|263|263.2|263.05|262.95|262.8|246
1666343400000|2022-10-21 09:10:00|263.15|263.05|263.3|263.1|263.4|263.25|263.15|263.05|204
1666343700000|2022-10-21 09:15:00|263.35|263.15|262.95|262.7|263.35|263.15|262.9|262.7|219
1666344000000|2022-10-21 09:20:00|263.15|262.55|263.05|262.45|263.25|262.65|263.05|262.45|0
1666344300000|2022-10-21 09:25:00|262.95|262.35|263.25|262.65|263.25|262.65|262.95|262.35|19
1666344600000|2022-10-21 09:30:00|263.15|262.55|263.15|262.55|263.25|262.65|263.05|262.45|0
1666344900000|2022-10-21 09:35:00|263.25|262.65|263.15|262.55|263.25|262.65|263.05|262.45|0
1666345200000|2022-10-21 09:40:00|263.05|262.45|263.05|262.45|263.15|262.55|262.95|262.35|0
1666345500000|2022-10-21 09:45:00|263.15|262.55|263.15|262.55|263.25|262.65|263.05|262.45|0
1666345800000|2022-10-21 09:50:00|263.2|262.95|263.05|262.85|263.2|262.95|262.8|262.6|120
1666346100000|2022-10-21 09:55:00|263|262.9|262.95|262.8|263.05|262.9|262.9|262.75|8
1666346400000|2022-10-21 10:00:00|263|262.85|263|262.85|263|262.85|262.9|262.7|31
1666346700000|2022-10-21 10:05:00|262.95|262.8|263.05|262.85|263.05|262.9|262.9|262.75|48
1666347000000|2022-10-21 10:10:00|263|262.9|262.95|262.8|263.05|262.9|262.9|262.7|51
1666347300000|2022-10-21 10:15:00|262.9|262.75|262.85|262.65|262.95|262.8|262.8|262.6|58
1666347600000|2022-10-21 10:20:00|262.8|262.7|262.75|262.6|262.85|262.7|262.75|262.6|55
1666347900000|2022-10-21 10:25:00|262.8|262.55|262.8|262.65|262.8|262.65|262.75|262.55|13
1666348200000|2022-10-21 10:30:00|262.85|262.7|262.7|262.5|262.85|262.7|262.7|262.5|25
1666348500000|2022-10-21 10:35:00|262.65|262.55|262.8|262.65|262.85|262.65|262.65|262.5|18
1666348800000|2022-10-21 10:40:00|262.75|262.6|262.8|262.6|262.85|262.7|262.75|262.6|10
1666349100000|2022-10-21 10:45:00|262.75|262.65|262.85|262.7|262.85|262.7|262.7|262.55|16
1666349400000|2022-10-21 10:50:00|262.8|262.65|263.05|262.9|263.1|262.95|262.8|262.65|118
1666349700000|2022-10-21 10:55:00|263|262.85|263.15|262.95|263.15|263|263|262.85|9
1666350000000|2022-10-21 11:00:00|263.2|263|263.3|263.15|263.4|263.2|263.15|262.95|9
1666350300000|2022-10-21 11:05:00|263.25|263.1|263.25|263.1|263.4|263.25|263.25|263.1|3
1666350600000|2022-10-21 11:10:00|263.2|263.05|263.2|263|263.25|263.05|263.1|262.9|29
1666350900000|2022-10-21 11:15:00|263.25|263.05|263.35|263.2|263.4|263.25|263.25|263.05|38
1666351200000|2022-10-21 11:20:00|263.3|263.15|263.35|263.15|263.45|263.3|263.25|263.1|91
1666351500000|2022-10-21 11:25:00|263.3|263.2|263.35|263.15|263.4|263.2|263.3|263.1|1
1666351800000|2022-10-21 11:30:00|263.3|263.2|263.35|263.2|263.35|263.2|263.25|263.1|13
1666352100000|2022-10-21 11:35:00|263.3|263.15|263.3|263.1|263.4|263.25|263.25|263.1|93
1666352400000|2022-10-21 11:40:00|263.25|263.15|263.3|263.15|263.35|263.2|263.25|263.1|10
1666352700000|2022-10-21 11:45:00|263.25|263.1|263.2|263.05|263.35|263.2|263.15|263|9
1666353000000|2022-10-21 11:50:00|263.25|263|263.1|262.9|263.25|263.05|263.05|262.9|2
1666353300000|2022-10-21 11:55:00|263.05|262.85|263|262.8|263.1|262.9|262.95|262.75|21
1666353600000|2022-10-21 12:00:00|263.05|262.85|262.9|262.7|263.05|262.9|262.85|262.65|15
1666353900000|2022-10-21 12:05:00|262.85|262.75|262.95|262.8|263|262.8|262.85|262.7|29
1666354200000|2022-10-21 12:10:00|262.9|262.75|262.75|262.6|262.95|262.8|262.7|262.55|47
1666354500000|2022-10-21 12:15:00|262.8|262.55|262.7|262.55|262.85|262.7|262.6|262.45|68
1666354800000|2022-10-21 12:20:00|262.65|262.5|262.65|262.5|262.75|262.55|262.55|262.35|58
1666355100000|2022-10-21 12:25:00|262.7|262.55|262.8|262.6|262.8|262.65|262.7|262.55|20
1666355400000|2022-10-21 12:30:00|262.75|262.55|262.8|262.6|262.85|262.7|262.65|262.5|9
1666355700000|2022-10-21 12:35:00|262.75|262.65|262.8|262.65|262.85|262.7|262.7|262.55|14
1666356000000|2022-10-21 12:40:00|262.75|262.6|262.95|262.8|262.95|262.8|262.75|262.55|2
1666356300000|2022-10-21 12:45:00|263|262.85|262.8|262.6|263.05|262.85|262.75|262.55|12
1666356600000|2022-10-21 12:50:00|262.75|262.65|262.75|262.55|262.8|262.65|262.6|262.4|13
1666356900000|2022-10-21 12:55:00|262.7|262.6|263.2|263|263.35|263.15|262.65|262.5|89
1666357200000|2022-10-21 13:00:00|263.25|263.05|264|263.75|264.4|264.25|263.25|263.05|234
1666357500000|2022-10-21 13:05:00|263.95|263.8|264.4|264.2|264.5|264.3|263.9|263.7|70
1666357800000|2022-10-21 13:10:00|264.35|264.25|263.8|263.6|264.5|264.35|263.65|263.45|75
1666358100000|2022-10-21 13:15:00|263.85|263.65|263.75|263.55|264|263.8|263.7|263.5|10
1666358400000|2022-10-21 13:20:00|263.7|263.5|263.8|263.6|264|263.85|263.65|263.5|7
1666358700000|2022-10-21 13:25:00|263.85|263.65|263.75|263.6|264|263.8|263.75|263.55|53
1666359000000|2022-10-21 13:30:00|263.8|263.55|263|262.8|263.9|263.75|262.85|262.65|342
1666359300000|2022-10-21 13:35:00|262.95|262.75|263.55|263.35|263.6|263.4|262.7|262.5|194
1666359600000|2022-10-21 13:40:00|263.5|263.4|263.55|263.35|263.65|263.45|262.7|262.5|128
1666359900000|2022-10-21 13:45:00|263.5|263.4|263.75|263.55|264.05|263.85|263.5|263.25|188
1666360200000|2022-10-21 13:50:00|263.8|263.6|263.9|263.7|264.1|263.85|263.3|263.1|108
1666360500000|2022-10-21 13:55:00|263.85|263.75|264.35|264.2|264.4|264.2|263.85|263.65|194
1666360800000|2022-10-21 14:00:00|264.4|264.25|264.55|264.35|264.6|264.45|264.25|264.1|113
1666361100000|2022-10-21 14:05:00|264.6|264.4|264.85|264.65|265.05|264.85|264.45|264.25|199
1666361400000|2022-10-21 14:10:00|264.8|264.7|264.75|264.55|264.85|264.7|264.45|264.25|96
1666361700000|2022-10-21 14:15:00|264.7|264.5|264.5|264.3|264.75|264.55|264.4|264.2|94
1666362000000|2022-10-21 14:20:00|264.45|264.35|263.85|263.7|264.6|264.4|263.8|263.65|86
1666362300000|2022-10-21 14:25:00|263.8|263.65|263.6|263.4|263.95|263.75|263.55|263.4|71
1666362600000|2022-10-21 14:30:00|263.65|263.45|263.55|263.4|263.9|263.75|263.5|263.35|56
1666362900000|2022-10-21 14:35:00|263.6|263.35|263.35|263.2|263.7|263.5|263.2|263|67
1666363200000|2022-10-21 14:40:00|263.4|263.15|263.65|263.4|263.75|263.6|263.3|263.1|92
1666363500000|2022-10-21 14:45:00|263.6|263.35|263.8|263.65|263.95|263.8|263.45|263.25|215
1666363800000|2022-10-21 14:50:00|263.75|263.6|263.75|263.55|263.9|263.75|263.6|263.45|169
1666364100000|2022-10-21 14:55:00|263.7|263.6|263.35|263.15|263.9|263.7|263.25|263.05|177
1666364400000|2022-10-21 15:00:00|263.3|263.2|263.15|262.95|263.45|263.25|263|262.8|72
1666364700000|2022-10-21 15:05:00|263.2|263|263.35|263.2|263.5|263.25|263.1|262.9|90
1666365000000|2022-10-21 15:10:00|263.4|263.15|263.6|263.4|263.7|263.5|263.4|263.1|79
1666365300000|2022-10-21 15:15:00|263.55|263.35|263.75|263.55|263.9|263.75|263.5|263.35|100
1666365600000|2022-10-21 15:20:00|263.7|263.6|263.85|263.65|264.1|263.95|263.6|263.4|74
1666365900000|2022-10-21 15:25:00|263.9|263.7|264.3|264.1|264.35|264.2|263.85|263.65|253
1666366200000|2022-10-21 15:30:00|264.25|264.15|264.25|264.05|264.45|264.3|264.2|264|111
1666366500000|2022-10-21 15:35:00|264.2|264.1|264|263.8|264.3|264.15|263.9|263.7|12
1666366800000|2022-10-21 15:40:00|264.05|263.85|264.3|264.1|264.4|264.25|263.95|263.8|21
1666367100000|2022-10-21 15:45:00|264.25|264.15|264.4|264.2|264.5|264.35|264.1|263.9|32
1666367400000|2022-10-21 15:50:00|264.35|264.15|264.35|264.15|264.5|264.3|264.2|264|55
1666367700000|2022-10-21 15:55:00|264.3|264.1|264.6|264.45|264.6|264.45|264.2|264.05|89
1666368000000|2022-10-21 16:00:00|264.65|264.5|264.7|264.5|264.95|264.7|264.55|264.35|140
1666368300000|2022-10-21 16:05:00|264.65|264.45|264.35|264.2|264.65|264.45|264.25|264.05|35
1666368600000|2022-10-21 16:10:00|264.4|264.25|264.5|264.3|264.55|264.35|264.1|263.95|15
1666368900000|2022-10-21 16:15:00|264.45|264.25|264.3|264.1|264.5|264.3|264.25|264.1|6
1666369200000|2022-10-21 16:20:00|264.25|264.15|264.45|264.3|264.5|264.3|264.15|264|16
1666369500000|2022-10-21 16:25:00|264.5|264.25|264.25|264.05|264.55|264.35|264.15|264|8
1666369800000|2022-10-21 16:30:00|264.3|264.1|264.4|264.2|264.5|264.3|264.15|263.95|19
1666370100000|2022-10-21 16:35:00|264.35|264.15|264.35|264.1|264.6|264.4|264.2|264|21
1666370400000|2022-10-21 16:40:00|264.3|264.15|264.6|264.4|264.65|264.45|264.3|264.1|6
1666370700000|2022-10-21 16:45:00|264.55|264.45|264.9|264.75|264.9|264.75|264.55|264.4|37
1666371000000|2022-10-21 16:50:00|264.95|264.7|265|264.8|265.05|264.85|264.9|264.7|31
1666371300000|2022-10-21 16:55:00|265.05|264.85|264.85|264.7|265.1|264.9|264.85|264.65|69
1666371600000|2022-10-21 17:00:00|264.9|264.75|265.05|264.9|265.1|264.9|264.85|264.7|34
1666371900000|2022-10-21 17:05:00|265.1|264.85|264.9|264.7|265.1|264.95|264.85|264.7|17
1666372200000|2022-10-21 17:10:00|264.95|264.75|264.7|264.55|264.95|264.75|264.7|264.5|52
1666372500000|2022-10-21 17:15:00|264.75|264.5|264.9|264.7|264.95|264.75|264.55|264.4|10
1666372800000|2022-10-21 17:20:00|264.85|264.75|264.75|264.55|265.1|264.95|264.75|264.55|18
1666373100000|2022-10-21 17:25:00|264.7|264.6|264.8|264.6|264.85|264.7|264.65|264.5|16
1666373400000|2022-10-21 17:30:00|264.85|264.65|264.8|264.6|265|264.85|264.75|264.55|19
1666373700000|2022-10-21 17:35:00|264.75|264.55|264.8|264.6|264.9|264.65|264.7|264.5|6
1666374000000|2022-10-21 17:40:00|264.85|264.65|264.95|264.75|265.1|264.85|264.8|264.65|17
1666374300000|2022-10-21 17:45:00|265|264.8|265|264.85|265.05|264.9|264.95|264.75|9
1666374600000|2022-10-21 17:50:00|265.05|264.8|265.05|264.9|265.1|264.95|265|264.8|20
1666374900000|2022-10-21 17:55:00|265.1|264.95|265.15|264.95|265.2|265|265.05|264.9|27
1666375200000|2022-10-21 18:00:00|265.2|265|265.25|265.05|265.25|265.05|265.15|264.95|11
1666375500000|2022-10-21 18:05:00|265.2|265|265.15|265|265.25|265.05|265.05|264.9|85
1666375800000|2022-10-21 18:10:00|265.1|264.95|265.1|264.95|265.2|265|265.1|264.95|14
1666562400000|2022-10-23 22:00:00|268.95|268.35|269.05|268.45|269.15|268.55|268.75|268.15|0
1666562700000|2022-10-23 22:05:00|269.15|268.55|269.25|268.65|269.55|268.95|269.05|268.45|0
1666563000000|2022-10-23 22:10:00|269.15|268.55|268.95|268.35|269.25|268.65|268.85|268.25|0
1666563300000|2022-10-23 22:15:00|268.85|268.25|268.85|268.25|268.95|268.35|268.75|268.15|0
1666563600000|2022-10-23 22:20:00|268.75|268.15|268.45|267.85|268.85|268.25|268.45|267.85|0
1666563900000|2022-10-23 22:25:00|268.55|267.95|268.55|267.95|268.65|268.05|268.45|267.85|0
1666564200000|2022-10-23 22:30:00|268.45|267.85|268.45|267.85|268.55|267.95|268.45|267.85|0
1666564500000|2022-10-23 22:35:00|268.55|267.95|268.35|267.75|268.55|267.95|268.25|267.65|0
1666564800000|2022-10-23 22:40:00|268.15|267.55|268.15|267.55|268.15|267.55|268.05|267.45|0
1666565100000|2022-10-23 22:45:00|268.05|267.45|267.95|267.35|268.15|267.55|267.95|267.35|0
1666565400000|2022-10-23 22:50:00|268.05|267.45|268.05|267.45|268.15|267.55|268.05|267.45|0
1666565700000|2022-10-23 22:55:00|268.15|267.55|268.15|267.55|268.25|267.65|268.05|267.45|0
1666566000000|2022-10-23 23:00:00|268.25|267.65|268.15|267.55|268.25|267.65|268.15|267.55|0
1666566300000|2022-10-23 23:05:00|268.25|267.65|268.15|267.55|268.25|267.65|268.15|267.55|0
1666566600000|2022-10-23 23:10:00|268.05|267.45|268.05|267.45|268.15|267.55|268.05|267.45|0
1666566900000|2022-10-23 23:15:00|268.15|267.55|268.25|267.65|268.25|267.65|268.05|267.45|0
1666567200000|2022-10-23 23:20:00|268.15|267.55|268.05|267.45|268.25|267.65|267.95|267.35|0
1666567500000|2022-10-23 23:25:00|267.95|267.35|267.95|267.35|268.05|267.45|267.85|267.25|0
1666567800000|2022-10-23 23:30:00|268.05|267.45|267.95|267.35|268.05|267.45|267.85|267.25|0
1666568100000|2022-10-23 23:35:00|268.05|267.45|268.25|267.65|268.35|267.75|267.95|267.35|0
1666568400000|2022-10-23 23:40:00|268.35|267.75|268.35|267.75|268.45|267.85|268.15|267.55|0
1666568700000|2022-10-23 23:45:00|268.45|267.85|268.05|267.45|268.45|267.85|268.05|267.45|0
1666569000000|2022-10-23 23:50:00|267.95|267.35|268.05|267.45|268.15|267.55|267.85|267.25|0
1666569300000|2022-10-23 23:55:00|268.15|267.55|267.75|267.15|268.15|267.55|267.75|267.15|0
1666569600000|2022-10-24 00:00:00|267.65|267.05|267.65|267.05|267.85|267.25|267.45|266.85|0
1666569900000|2022-10-24 00:05:00|267.75|267.15|267.95|267.35|267.95|267.35|267.65|267.05|0
1666570200000|2022-10-24 00:10:00|268.05|267.45|267.85|267.25|268.05|267.45|267.85|267.25|0
1666570500000|2022-10-24 00:15:00|267.75|267.15|267.85|267.25|267.85|267.25|267.65|267.05|0
1666570800000|2022-10-24 00:20:00|267.75|267.15|267.75|267.15|267.85|267.25|267.65|267.05|0
1666571100000|2022-10-24 00:25:00|267.85|267.25|267.95|267.35|267.95|267.35|267.85|267.25|0
1666571400000|2022-10-24 00:30:00|268|267.45|268|267.8|268.15|267.9|267.6|267.35|280
1666571700000|2022-10-24 00:35:00|267.95|267.85|268.05|267.9|268.05|267.9|267.85|267.7|189
1666572000000|2022-10-24 00:40:00|268|267.85|267.8|267.6|268.2|268|267.65|267.5|206
1666572300000|2022-10-24 00:45:00|267.85|267.65|268.05|267.85|268.25|268.05|267.85|267.65|335
1666572600000|2022-10-24 00:50:00|268.1|267.9|267.65|267.5|268.1|267.95|267.65|267.45|115
1666572900000|2022-10-24 00:55:00|267.6|267.45|267.75|267.6|267.8|267.65|267.55|267.4|124
1666573200000|2022-10-24 01:00:00|267.7|267.5|267|266.85|267.7|267.55|266.8|266.65|621
1666573500000|2022-10-24 01:05:00|266.95|266.8|266.9|266.75|267.1|266.9|266.75|266.6|450
1666573800000|2022-10-24 01:10:00|266.85|266.7|266.75|266.55|266.85|266.7|266.45|266.3|420
1666574100000|2022-10-24 01:15:00|266.7|266.6|266.05|265.9|266.7|266.6|265.95|265.8|799
1666574400000|2022-10-24 01:20:00|266|265.85|266.1|265.95|266.25|266.1|265.95|265.8|485
1666574700000|2022-10-24 01:25:00|266.15|266|266.75|266.55|266.75|266.6|266.1|265.9|200
1666575000000|2022-10-24 01:30:00|266.7|266.6|266.9|266.75|266.95|266.75|266.4|266.2|290
1666575300000|2022-10-24 01:35:00|266.95|266.8|267.05|266.85|267.2|267.05|266.9|266.75|213
1666575600000|2022-10-24 01:40:00|267|266.9|267.15|267|267.25|267.05|266.9|266.7|296
1666575900000|2022-10-24 01:45:00|267.25|267.05|267.15|267|267.3|267.15|267.1|266.95|186
1666576200000|2022-10-24 01:50:00|267.1|266.95|267.25|267.1|267.25|267.1|266.95|266.8|311
1666576500000|2022-10-24 01:55:00|267.2|267.05|267.2|267|267.3|267.15|267|266.85|250
1666576800000|2022-10-24 02:00:00|267.15|267.05|266.95|266.8|267.25|267.1|266.95|266.8|317
1666577100000|2022-10-24 02:05:00|266.9|266.75|267.1|266.95|267.2|267.05|266.85|266.7|242
1666577400000|2022-10-24 02:10:00|267.05|266.9|267.05|266.9|267.15|267|266.95|266.8|149
1666577700000|2022-10-24 02:15:00|267|266.85|267.35|267.2|267.35|267.2|266.9|266.75|290
1666578000000|2022-10-24 02:20:00|267.3|267.15|267.25|267.05|267.4|267.25|267.2|267.05|251
1666578300000|2022-10-24 02:25:00|267.2|267.1|267.35|267.2|267.35|267.2|267|266.85|144
1666578600000|2022-10-24 02:30:00|267.4|267.25|267.3|267.15|267.4|267.25|267.25|267.1|124
1666578900000|2022-10-24 02:35:00|267.25|267.1|267.2|267.05|267.35|267.2|267.15|267|281
1666579200000|2022-10-24 02:40:00|267.15|267|267.2|267|267.3|267.1|267.05|266.9|267
1666579500000|2022-10-24 02:45:00|267.15|267.05|267.35|267.2|267.4|267.25|267.15|267|73
1666579800000|2022-10-24 02:50:00|267.4|267.25|267.35|267.2|267.4|267.25|267.3|267.15|67
1666580100000|2022-10-24 02:55:00|267.4|267.25|267.15|267|267.4|267.25|267.15|267|88
1666580400000|2022-10-24 03:00:00|267.2|267.05|266.95|266.8|267.3|267.1|266.9|266.75|154
1666580700000|2022-10-24 03:05:00|266.9|266.75|266.65|266.45|266.9|266.75|266.55|266.4|98
1666581000000|2022-10-24 03:10:00|266.6|266.4|266.5|266.35|266.7|266.55|266.45|266.3|92
1666581300000|2022-10-24 03:15:00|266.55|266.3|266.5|266.3|266.6|266.45|266.4|266.25|78
1666581600000|2022-10-24 03:20:00|266.45|266.35|266.4|266.25|266.55|266.35|266.4|266.25|27
1666581900000|2022-10-24 03:25:00|266.45|266.3|266.5|266.35|266.5|266.35|266.4|266.25|43
1666582200000|2022-10-24 03:30:00|266.45|266.3|266.55|266.35|266.55|266.4|266.45|266.3|36
1666582500000|2022-10-24 03:35:00|266.5|266.4|266.5|266.3|266.55|266.4|266.4|266.25|95
1666582800000|2022-10-24 03:40:00|266.45|266.35|266.4|266.25|266.5|266.35|266.35|266.2|56
1666583100000|2022-10-24 03:45:00|266.45|266.3|266.45|266.3|266.45|266.3|266.35|266.2|121
1666583400000|2022-10-24 03:50:00|266.4|266.25|266.5|266.35|266.55|266.35|266.35|266.2|65
1666583700000|2022-10-24 03:55:00|266.45|266.3|266.55|266.35|266.55|266.4|266.45|266.3|41
1666584000000|2022-10-24 04:00:00|266.5|266.4|266.35|266.2|266.55|266.4|266.35|266.2|72
1666584300000|2022-10-24 04:05:00|266.3|266.15|266.3|266.15|266.35|266.2|266.25|266.1|53
1666584600000|2022-10-24 04:10:00|266.35|266.2|266.35|266.2|266.4|266.25|266.3|266.1|67
1666584900000|2022-10-24 04:15:00|266.4|266.15|266.5|266.35|266.5|266.35|266.3|266.15|40
1666585200000|2022-10-24 04:20:00|266.55|266.4|266.65|266.5|266.7|266.5|266.5|266.35|56
1666585500000|2022-10-24 04:25:00|266.7|266.55|266.65|266.5|266.7|266.55|266.65|266.5|143
1666585800000|2022-10-24 04:30:00|266.7|266.55|266.8|266.6|266.9|266.75|266.7|266.55|127
1666586100000|2022-10-24 04:35:00|266.75|266.65|266.7|266.5|266.8|266.65|266.65|266.5|64
1666586400000|2022-10-24 04:40:00|266.65|266.55|266.9|266.7|266.9|266.75|266.65|266.5|27
1666586700000|2022-10-24 04:45:00|266.85|266.75|267.15|267|267.2|267|266.85|266.7|179
1666587000000|2022-10-24 04:50:00|267.2|266.95|267.25|267.1|267.3|267.1|267.15|266.95|134
1666587300000|2022-10-24 04:55:00|267.3|267.15|267.15|267|267.3|267.15|267.15|267|80
1666587600000|2022-10-24 05:00:00|267.2|267.05|267.15|267|267.2|267.05|267|266.85|117
1666587900000|2022-10-24 05:05:00|267.1|266.95|266.95|266.8|267.15|266.95|266.9|266.75|149
1666588200000|2022-10-24 05:10:00|266.9|266.75|266.75|266.6|266.9|266.75|266.7|266.5|170
1666588500000|2022-10-24 05:15:00|266.8|266.65|266.85|266.7|266.95|266.8|266.75|266.6|166
1666588800000|2022-10-24 05:20:00|266.9|266.75|266.9|266.75|267|266.85|266.8|266.65|112
1666589100000|2022-10-24 05:25:00|266.95|266.8|266.85|266.7|266.95|266.8|266.85|266.7|79
1666589400000|2022-10-24 05:30:00|266.8|266.65|267|266.85|267|266.85|266.8|266.65|83
1666589700000|2022-10-24 05:35:00|267.05|266.9|266.95|266.8|267.05|266.9|266.85|266.65|47
1666590000000|2022-10-24 05:40:00|267|266.75|266.9|266.75|267|266.8|266.9|266.75|51
1666590300000|2022-10-24 05:45:00|266.95|266.8|267.1|266.95|267.1|266.95|266.9|266.8|105
1666590600000|2022-10-24 05:50:00|267.05|266.9|266.85|266.7|267.1|266.95|266.85|266.65|216
1666590900000|2022-10-24 05:55:00|266.8|266.65|266.85|266.7|266.9|266.7|266.75|266.55|143
1666591200000|2022-10-24 06:00:00|266.8|266.65|266.8|266.65|266.85|266.7|266.55|266.4|105
1666591500000|2022-10-24 06:05:00|266.75|266.6|266.55|266.4|266.85|266.7|266.55|266.4|43
1666591800000|2022-10-24 06:10:00|266.6|266.45|266.5|266.35|266.65|266.5|266.5|266.35|44
1666592100000|2022-10-24 06:15:00|266.45|266.3|266.6|266.45|266.8|266.6|266.45|266.25|50
1666592400000|2022-10-24 06:20:00|266.65|266.5|267.1|266.9|267.2|267.05|266.65|266.5|93
1666592700000|2022-10-24 06:25:00|267.15|266.95|267.25|267.1|267.25|267.1|267.1|266.95|51
1666593000000|2022-10-24 06:30:00|267.2|267.05|267.15|267|267.4|267.25|267.1|266.95|63
1666593300000|2022-10-24 06:35:00|267.1|266.95|267.15|267|267.2|267.05|267.05|266.9|70
1666593600000|2022-10-24 06:40:00|267.2|266.95|267.05|266.9|267.2|267|267|266.85|61
1666593900000|2022-10-24 06:45:00|267|266.85|266.95|266.8|267.1|266.95|266.9|266.75|55
1666594200000|2022-10-24 06:50:00|266.9|266.75|266.8|266.65|267.05|266.85|266.8|266.65|61
1666594500000|2022-10-24 06:55:00|266.85|266.7|266.85|266.7|266.95|266.75|266.75|266.6|56
1666594800000|2022-10-24 07:00:00|266.9|266.75|267.1|266.9|267.25|267.1|266.85|266.75|1212
1666595100000|2022-10-24 07:05:00|267.05|266.95|267|266.85|267.35|267.15|267|266.85|503
1666595400000|2022-10-24 07:10:00|266.95|266.8|266.8|266.65|267.1|266.9|266.65|266.5|200
1666595700000|2022-10-24 07:15:00|266.75|266.6|266.2|266.05|266.85|266.7|266.2|266.05|237
1666596000000|2022-10-24 07:20:00|266.25|266|266|265.85|266.3|266.15|266|265.85|214
1666596300000|2022-10-24 07:25:00|265.95|265.8|265.95|265.8|266.15|266|265.85|265.65|202
1666596600000|2022-10-24 07:30:00|265.9|265.75|266.15|266|266.3|266.15|265.9|265.75|297
1666596900000|2022-10-24 07:35:00|266.2|265.95|266.05|265.9|266.25|266.1|266|265.85|204
1666597200000|2022-10-24 07:40:00|266.1|265.85|266.2|266.05|266.3|266.15|266.1|265.85|531
1666597500000|2022-10-24 07:45:00|266.15|266|266.35|266.2|266.4|266.25|266.05|265.9|226
1666597800000|2022-10-24 07:50:00|266.3|266.15|266.45|266.3|266.5|266.35|266.3|266.15|77
1666598100000|2022-10-24 07:55:00|266.4|266.25|266.45|266.3|266.55|266.4|266.35|266.2|127
1666598400000|2022-10-24 08:00:00|266.5|266.35|266.25|266.1|266.5|266.35|266.15|266|170
1666598700000|2022-10-24 08:05:00|266.3|266.15|266.05|265.9|266.35|266.15|266|265.85|142
1666599000000|2022-10-24 08:10:00|266|265.85|265.6|265.45|266.05|265.85|265.5|265.35|478
1666599300000|2022-10-24 08:15:00|265.65|265.5|265.4|265.25|265.7|265.55|265.25|265.1|405
1666599600000|2022-10-24 08:20:00|265.45|265.2|265.2|265.05|265.5|265.3|265.15|265|134
1666599900000|2022-10-24 08:25:00|265.15|265|264.85|264.7|265.2|265|264.85|264.7|194
1666600200000|2022-10-24 08:30:00|264.9|264.75|264.85|264.7|265|264.85|264.8|264.65|187
1666600500000|2022-10-24 08:35:00|264.8|264.65|264.85|264.7|265.05|264.9|264.75|264.6|168
1666600800000|2022-10-24 08:40:00|264.9|264.75|264.7|264.55|264.95|264.75|264.55|264.4|419
1666601100000|2022-10-24 08:45:00|264.75|264.6|264.75|264.55|264.75|264.6|264.6|264.4|395
1666601400000|2022-10-24 08:50:00|264.7|264.6|264.75|264.55|264.8|264.65|264.6|264.45|229
1666601700000|2022-10-24 08:55:00|264.8|264.6|264.5|264.3|264.9|264.75|264.5|264.3|1283
1666602000000|2022-10-24 09:00:00|264.55|264.35|264.65|264.5|264.7|264.5|264.45|264.25|1056
1666602300000|2022-10-24 09:05:00|264.6|264.45|264.6|264.45|264.65|264.5|264.55|264.35|283
1666602600000|2022-10-24 09:10:00|264.65|264.5|264.7|264.5|264.85|264.65|264.65|264.5|91
1666602900000|2022-10-24 09:15:00|264.75|264.55|264.7|264.5|264.75|264.6|264.65|264.45|572
1666603200000|2022-10-24 09:20:00|264.85|264.25|264.85|264.25|264.95|264.35|264.85|264.25|0
1666603500000|2022-10-24 09:25:00|264.95|264.35|264.85|264.25|265.05|264.45|264.85|264.25|21
1666603800000|2022-10-24 09:30:00|264.75|264.15|265.05|264.45|265.15|264.55|264.75|264.15|0
1666604100000|2022-10-24 09:35:00|264.95|264.35|265.15|264.55|265.25|264.65|264.95|264.35|0
1666604400000|2022-10-24 09:40:00|265.25|264.65|265.35|264.75|265.35|264.75|265.15|264.55|0
1666604700000|2022-10-24 09:45:00|265.45|264.85|265.55|264.95|265.55|264.95|265.35|264.75|0
1666605000000|2022-10-24 09:50:00|264.6|264.35|265.25|265.05|265.3|265.1|264.6|264.35|109
1666605300000|2022-10-24 09:55:00|265.2|265|265.25|265.1|265.35|265.2|265.15|265|22
1666605600000|2022-10-24 10:00:00|265.3|265.15|265.3|265.1|265.5|265.35|265.25|265.05|19
1666605900000|2022-10-24 10:05:00|265.25|265.05|265.2|265.05|265.35|265.15|265.15|265|14
1666606200000|2022-10-24 10:10:00|265.25|265|265.25|265.05|265.35|265.2|265.2|265|6
1666606500000|2022-10-24 10:15:00|265.3|265.1|265.65|265.45|265.65|265.45|265.3|265.05|37
1666606800000|2022-10-24 10:20:00|265.6|265.4|265.6|265.4|265.65|265.5|265.5|265.3|13
1666607100000|2022-10-24 10:25:00|265.65|265.45|265.4|265.25|265.65|265.45|265.4|265.25|13
1666607400000|2022-10-24 10:30:00|265.45|265.3|265.55|265.35|265.65|265.5|265.45|265.25|21
1666607700000|2022-10-24 10:35:00|265.5|265.4|265.4|265.2|265.55|265.4|265.35|265.2|25
1666608000000|2022-10-24 10:40:00|265.35|265.25|265.3|265.15|265.45|265.25|265.25|265.1|8
1666608300000|2022-10-24 10:45:00|265.35|265.1|265.2|265|265.35|265.15|265.15|265|11
1666608600000|2022-10-24 10:50:00|265.25|265.05|265.25|265.1|265.35|265.15|265.15|265|19
1666608900000|2022-10-24 10:55:00|265.3|265.15|265.45|265.25|265.5|265.3|265.25|265.1|20
1666609200000|2022-10-24 11:00:00|265.4|265.2|265.4|265.2|265.5|265.3|265.35|265.2|489
1666609500000|2022-10-24 11:05:00|265.45|265.25|265.25|265.05|265.5|265.3|265.2|265.05|70
1666609800000|2022-10-24 11:10:00|265.3|265.1|265.2|265.05|265.35|265.15|265.2|265.05|14
1666610100000|2022-10-24 11:15:00|265.25|265|265.35|265.2|265.45|265.3|265.15|265|9
1666610400000|2022-10-24 11:20:00|265.4|265.15|265.5|265.35|265.55|265.4|265.35|265.15|206
1666610700000|2022-10-24 11:25:00|265.55|265.3|265.55|265.4|265.65|265.5|265.45|265.3|42
1666611000000|2022-10-24 11:30:00|265.6|265.45|265.75|265.55|265.8|265.65|265.55|265.4|75
1666611300000|2022-10-24 11:35:00|265.7|265.6|265.8|265.6|265.9|265.75|265.7|265.55|57
1666611600000|2022-10-24 11:40:00|265.75|265.65|266|265.8|266|265.85|265.75|265.6|70
1666611900000|2022-10-24 11:45:00|265.95|265.85|266.1|265.95|266.3|266.15|265.95|265.8|63
1666612200000|2022-10-24 11:50:00|266.15|265.9|266|265.85|266.15|265.95|266|265.85|44
1666612500000|2022-10-24 11:55:00|266.05|265.9|266|265.85|266.15|265.95|266|265.85|25
1666612800000|2022-10-24 12:00:00|266.05|265.9|265.95|265.8|266.1|265.9|265.85|265.7|91
1666613100000|2022-10-24 12:05:00|265.9|265.75|265.95|265.75|266.05|265.9|265.9|265.7|23
1666613400000|2022-10-24 12:10:00|265.9|265.8|266|265.8|266.1|265.9|265.9|265.75|24
1666613700000|2022-10-24 12:15:00|265.95|265.85|265.85|265.7|266|265.85|265.8|265.65|70
1666614000000|2022-10-24 12:20:00|265.8|265.65|265.75|265.6|265.85|265.7|265.7|265.55|89
1666614300000|2022-10-24 12:25:00|265.8|265.65|265.9|265.7|265.9|265.7|265.75|265.55|41
1666614600000|2022-10-24 12:30:00|265.85|265.65|265.8|265.65|265.9|265.7|265.75|265.55|125
1666614900000|2022-10-24 12:35:00|265.85|265.7|265.9|265.7|265.9|265.7|265.75|265.55|88
1666615200000|2022-10-24 12:40:00|265.85|265.75|265.9|265.7|265.95|265.8|265.8|265.65|360
1666615500000|2022-10-24 12:45:00|265.85|265.65|265.75|265.6|265.9|265.7|265.7|265.55|128
1666615800000|2022-10-24 12:50:00|265.8|265.55|265.55|265.35|265.8|265.6|265.55|265.35|113
1666616100000|2022-10-24 12:55:00|265.5|265.4|265.5|265.3|265.55|265.4|265.3|265.15|72
1666616400000|2022-10-24 13:00:00|265.45|265.35|265.05|264.9|265.5|265.35|265.05|264.9|252
1666616700000|2022-10-24 13:05:00|265|264.85|264.9|264.7|265.1|264.9|264.8|264.65|47
1666617000000|2022-10-24 13:10:00|264.85|264.75|264.75|264.55|264.9|264.75|264.7|264.55|11
1666617300000|2022-10-24 13:15:00|264.7|264.5|264.65|264.45|264.75|264.5|264.5|264.35|13
1666617600000|2022-10-24 13:20:00|264.6|264.5|264.85|264.7|264.95|264.75|264.6|264.45|33
1666617900000|2022-10-24 13:25:00|264.9|264.75|265.1|264.9|265.15|265|264.85|264.65|91
1666618200000|2022-10-24 13:30:00|265.15|264.95|263.9|263.75|265.15|265|263.65|263.5|275
1666618500000|2022-10-24 13:35:00|263.85|263.7|264.45|264.25|264.75|264.55|263.85|263.65|152
1666618800000|2022-10-24 13:40:00|264.4|264.2|263.8|263.55|264.6|264.4|263.6|263.4|174
1666619100000|2022-10-24 13:45:00|263.95|263.6|264.05|263.85|264.85|264.6|263.95|263.6|189
1666619400000|2022-10-24 13:50:00|264|263.9|264.1|263.9|264.3|264.1|263.8|263.6|53
1666619700000|2022-10-24 13:55:00|264.15|263.95|264.05|263.85|264.4|264.2|263.95|263.75|219
1666620000000|2022-10-24 14:00:00|264|263.9|263.55|263.4|264.15|263.95|263.55|263.35|153
1666620300000|2022-10-24 14:05:00|263.6|263.35|263.6|263.45|264.1|263.9|263.5|263.35|93
1666620600000|2022-10-24 14:10:00|263.65|263.5|263.9|263.75|264.1|263.95|263.6|263.45|72
1666620900000|2022-10-24 14:15:00|263.95|263.7|263.6|263.4|263.95|263.75|263.45|263.3|46
1666621200000|2022-10-24 14:20:00|263.55|263.3|262.95|262.7|263.6|263.4|262.75|262.6|168
1666621500000|2022-10-24 14:25:00|262.9|262.75|263|262.85|263.05|262.85|262.65|262.5|71
1666621800000|2022-10-24 14:30:00|262.95|262.8|263.35|263.2|263.45|263.25|262.85|262.65|150
1666622100000|2022-10-24 14:35:00|263.4|263.15|263.85|263.65|263.95|263.75|263.35|263.15|124
1666622400000|2022-10-24 14:40:00|263.9|263.7|264.1|263.9|264.15|264|263.75|263.6|89
1666622700000|2022-10-24 14:45:00|264.05|263.85|264|263.8|264.3|264.15|263.9|263.7|96
1666623000000|2022-10-24 14:50:00|263.95|263.75|264.55|264.35|264.6|264.4|263.95|263.75|105
1666623300000|2022-10-24 14:55:00|264.5|264.3|264.65|264.45|264.75|264.55|264.25|264.1|36
1666623600000|2022-10-24 15:00:00|264.7|264.5|264.35|264.1|264.9|264.7|264.3|264.1|35
1666623900000|2022-10-24 15:05:00|264.3|264.15|264.4|264.2|264.55|264.4|264.15|263.95|8
1666624200000|2022-10-24 15:10:00|264.35|264.15|264.6|264.45|264.65|264.45|264.25|264.05|30
1666624500000|2022-10-24 15:15:00|264.55|264.4|264.4|264.25|264.85|264.65|264.2|264.05|15
1666624800000|2022-10-24 15:20:00|264.5|264.3|264.75|264.55|264.85|264.6|264.45|264.3|4
1666625100000|2022-10-24 15:25:00|264.7|264.5|265.2|265|265.25|265.1|264.65|264.45|56
1666625400000|2022-10-24 15:30:00|265.15|264.95|265.3|265.1|265.35|265.15|264.95|264.7|34
1666625700000|2022-10-24 15:35:00|265.35|265.15|265.55|265.4|265.7|265.5|265.25|265.1|16
1666626000000|2022-10-24 15:40:00|265.5|265.35|265.3|265.1|265.55|265.4|265.25|265.05|13
1666626300000|2022-10-24 15:45:00|265.25|265.05|265.25|265.1|265.35|265.15|265.05|264.9|25
1666626600000|2022-10-24 15:50:00|265.3|265.05|265.6|265.4|265.6|265.4|265.2|265.05|23
1666626900000|2022-10-24 15:55:00|265.55|265.35|265.7|265.5|265.75|265.6|265.5|265.3|13
1666627200000|2022-10-24 16:00:00|265.65|265.45|265.5|265.3|265.8|265.6|265.4|265.25|12
1666627500000|2022-10-24 16:05:00|265.55|265.35|265.65|265.45|265.75|265.6|265.45|265.3|19
1666627800000|2022-10-24 16:10:00|265.7|265.5|265.85|265.65|265.9|265.7|265.65|265.5|8
1666628100000|2022-10-24 16:15:00|265.9|265.7|266.1|265.9|266.1|265.95|265.75|265.6|13
1666628400000|2022-10-24 16:20:00|266.05|265.95|266.1|265.9|266.1|265.95|265.9|265.7|7
1666628700000|2022-10-24 16:25:00|266.05|265.95|265.8|265.6|266.1|265.95|265.75|265.6|11
1666629000000|2022-10-24 16:30:00|265.85|265.65|265.65|265.5|265.85|265.65|265.55|265.4|21
1666629300000|2022-10-24 16:35:00|265.6|265.45|265.45|265.25|265.7|265.55|265.45|265.25|17
1666629600000|2022-10-24 16:40:00|265.4|265.3|265.55|265.4|265.6|265.4|265.35|265.15|186
1666629900000|2022-10-24 16:45:00|265.5|265.35|265.45|265.3|265.55|265.4|265.4|265.25|37
1666630200000|2022-10-24 16:50:00|265.5|265.25|265.5|265.35|265.55|265.35|265.35|265.2|42
1666630500000|2022-10-24 16:55:00|265.55|265.4|265.3|265.15|265.55|265.4|265.3|265.15|47
1666630800000|2022-10-24 17:00:00|265.35|265.2|265.35|265.2|265.35|265.2|265.2|265.05|38
1666631100000|2022-10-24 17:05:00|265.4|265.25|265.45|265.25|265.45|265.3|265.3|265.15|23
1666631400000|2022-10-24 17:10:00|265.4|265.3|265.35|265.15|265.45|265.3|265.25|265.1|24
1666631700000|2022-10-24 17:15:00|265.3|265.2|265.3|265.15|265.4|265.2|265.2|265.05|17
1666632000000|2022-10-24 17:20:00|265.35|265.1|265.2|265.05|265.35|265.1|265.15|265|8
1666632300000|2022-10-24 17:25:00|265.25|265.1|265.2|265.05|265.3|265.1|265.15|265|12
1666632600000|2022-10-24 17:30:00|265.25|265|265.15|264.95|265.25|265.05|265.05|264.9|7
1666632900000|2022-10-24 17:35:00|265.1|265|265.2|265.05|265.2|265.05|265.05|264.9|3
1666633200000|2022-10-24 17:40:00|265.25|265|265.3|265.15|265.3|265.15|265.2|265|6
1666633500000|2022-10-24 17:45:00|265.35|265.1|265.3|265.1|265.35|265.2|265.15|265|127
1666633800000|2022-10-24 17:50:00|265.25|265.05|265.35|265.2|265.4|265.2|265.2|265.05|3
1666634100000|2022-10-24 17:55:00|265.4|265.15|265.3|265.1|265.4|265.2|265.2|265.05|212
1666634400000|2022-10-24 18:00:00|265.25|265.15|265.45|265.25|265.45|265.3|265.25|265.05|6
1666634700000|2022-10-24 18:05:00|265.4|265.3|265.45|265.25|265.5|265.3|265.4|265.25|2
1666635000000|2022-10-24 18:10:00|265.5|265.3|265.45|265.25|265.5|265.3|265.4|265.25|7
1666635300000|2022-10-24 18:15:00|265.4|265.3|265.5|265.35|265.55|265.35|265.4|265.25|8
1666635600000|2022-10-24 18:20:00|265.55|265.3|265.5|265.35|265.55|265.35|265.45|265.3|2
1666635900000|2022-10-24 18:25:00|265.45|265.3|265.55|265.35|265.55|265.4|265.45|265.3|2
1666636200000|2022-10-24 18:30:00|265.5|265.4|265.55|265.35|265.6|265.4|265.5|265.35|2
1666636500000|2022-10-24 18:35:00|265.5|265.3|265.65|265.45|265.65|265.5|265.5|265.3|12
1666636800000|2022-10-24 18:40:00|265.6|265.5|265.75|265.6|265.85|265.65|265.55|265.4|12
1666637100000|2022-10-24 18:45:00|265.7|265.55|266|265.8|266|265.85|265.7|265.55|14
1666637400000|2022-10-24 18:50:00|265.95|265.75|265.9|265.7|266|265.8|265.85|265.65|6
1666637700000|2022-10-24 18:55:00|265.85|265.75|265.95|265.8|266.05|265.85|265.85|265.7|4
1666638000000|2022-10-24 19:00:00|266|265.75|266|265.85|266.05|265.9|265.95|265.75|5
1666638300000|2022-10-24 19:05:00|266.05|265.8|266.05|265.9|266.1|265.95|266|265.8|10
1666638600000|2022-10-24 19:10:00|266.1|265.95|266.15|265.95|266.2|266|266.1|265.9|6
1666638900000|2022-10-24 19:15:00|266.2|266|266.2|266|266.25|266.05|266.15|265.95|4
1666639200000|2022-10-24 19:20:00|266.15|266.05|266.15|265.95|266.2|266.05|266.1|265.9|3
1666639500000|2022-10-24 19:25:00|266.2|266|266.2|266|266.25|266.05|266.15|265.95|2
1666639800000|2022-10-24 19:30:00|266.15|266.05|266.1|265.9|266.25|266.1|266.05|265.9|3
1666640100000|2022-10-24 19:35:00|266.05|265.95|266.05|265.85|266.15|266|266|265.85|14
1666640400000|2022-10-24 19:40:00|266|265.9|266|265.8|266.05|265.9|265.95|265.8|11
1666640700000|2022-10-24 19:45:00|265.95|265.85|265.95|265.75|266.05|265.9|265.9|265.75|8
1666641000000|2022-10-24 19:50:00|266|265.8|265.85|265.7|266.05|265.9|265.85|265.65|83
1666641300000|2022-10-24 19:55:00|265.9|265.65|265.95|265.8|266|265.8|265.85|265.65|36
1666641600000|2022-10-24 20:00:00|266|265.85|265.95|265.8|266|265.85|265.95|265.8|1
1666641900000|2022-10-24 20:05:00|265.9|265.75|265.95|265.75|266|265.8|265.9|265.7|10
1666642200000|2022-10-24 20:10:00|265.9|265.8|265.9|265.7|265.95|265.8|265.9|265.7|0
1666642500000|2022-10-24 20:15:00|265.95|265.75|266|265.8|266|265.8|265.9|265.7|4
1666642800000|2022-10-24 20:20:00|265.95|265.75|265.95|265.75|266|265.8|265.95|265.75|0
1666643400000|2022-10-24 20:30:00|266|265.8|266|265.8|266|265.8|265.95|265.75|2
1666643700000|2022-10-24 20:35:00|265.95||265.95||266||265.95||0
1666644000000|2022-10-24 20:40:00|265.9|265.75|265.9|265.65|265.95|265.75|265.8|265.6|15
1666644300000|2022-10-24 20:45:00|265.85|265.7|265.9|265.7|265.95|265.75|265.8|265.55|68
1666644600000|2022-10-24 20:50:00|265.85|265.65|265.8|265.5|266.2|265.95|265.75|265.5|153
1666644900000|2022-10-24 20:55:00|265.85|265.55|265.95|265.55|266.05|265.8|265.8|265.5|76
1666645200000|2022-10-24 21:00:00|266.05|265.45|266.15|265.1|266.15|265.45|265.8|264.95|0
1666645500000|2022-10-24 21:05:00|266|265.15|266.25|265.1|266.25|265.15|265.95|265.1|0
1666645800000|2022-10-24 21:10:00|265.95|265.35|265.95|265.35|265.95|265.35|265.95|265.35|0
1666646100000|2022-10-24 21:15:00|266.05|265.45|265.95|265.35|266.05|265.45|265.95|265.35|0
1666646400000|2022-10-24 21:20:00|266.05|265.45|265.95|265.35|266.05|265.45|265.95|265.35|0
1666648800000|2022-10-24 22:00:00|265.75|265.15|265.75|265.15|265.85|265.25|265.75|265.15|0
1666649100000|2022-10-24 22:05:00|265.85|265.25|265.85|265.25|265.85|265.25|265.85|265.25|0
1666649400000|2022-10-24 22:10:00|265.95|265.35|265.95|265.35|265.95|265.35|265.85|265.25|0
1666649700000|2022-10-24 22:15:00|265.85|265.25|265.85|265.25|265.95|265.35|265.85|265.25|0
1666650000000|2022-10-24 22:20:00|265.95|265.35|265.95|265.35|266.05|265.45|265.95|265.35|0
1666650300000|2022-10-24 22:25:00|266.05|265.45|265.95|265.35|266.05|265.45|265.95|265.35|0
1666650600000|2022-10-24 22:30:00|266.05|265.45|265.95|265.35|266.05|265.45|265.85|265.25|0
1666650900000|2022-10-24 22:35:00|266.05|265.45|266.05|265.45|266.05|265.45|265.95|265.35|0
1666651200000|2022-10-24 22:40:00|266.15|265.55|266.15|265.55|266.25|265.65|266.15|265.55|0
1666651500000|2022-10-24 22:45:00|266.25|265.65|266.25|265.65|266.25|265.65|266.15|265.55|0
1666651800000|2022-10-24 22:50:00|266.15|265.55|266.25|265.65|266.25|265.65|266.15|265.55|0
1666652400000|2022-10-24 23:00:00|266.15|265.55|266.25|265.65|266.25|265.65|266.15|265.55|0
1666652700000|2022-10-24 23:05:00|266.35|265.75|266.35|265.75|266.35|265.75|266.25|265.65|0
1666653000000|2022-10-24 23:10:00|266.25|265.65|266.25|265.65|266.35|265.75|266.25|265.65|0
1666653300000|2022-10-24 23:15:00|266.15|265.55|266.15|265.55|266.25|265.65|266.15|265.55|0
1666653600000|2022-10-24 23:20:00|266.25|265.65|266.25|265.65|266.25|265.65|266.15|265.55|0
1666654200000|2022-10-24 23:30:00|266.15|265.55|266.25|265.65|266.25|265.65|266.15|265.55|0
1666654500000|2022-10-24 23:35:00|266.15|265.55|266.25|265.65|266.25|265.65|266.15|265.55|0
1666654800000|2022-10-24 23:40:00|266.15|265.55|266.15|265.55|266.25|265.65|266.15|265.55|0
1666655100000|2022-10-24 23:45:00|266.05|265.45|266.05|265.45|266.15|265.55|266.05|265.45|0
1666655400000|2022-10-24 23:50:00|266.15|265.55|266.15|265.55|266.15|265.55|266.05|265.45|0
1666656000000|2022-10-25 00:00:00|266.05|265.45|265.85|265.25|266.15|265.55|265.85|265.25|0
1666656300000|2022-10-25 00:05:00|265.95|265.35|266.05|265.45|266.15|265.55|265.85|265.25|0
1666656600000|2022-10-25 00:10:00|266.15|265.55|265.95|265.35|266.15|265.55|265.95|265.35|0
1666656900000|2022-10-25 00:15:00|265.85|265.25|265.85|265.25|265.95|265.35|265.85|265.25|0
1666657200000|2022-10-25 00:20:00|265.95|265.35|266.15|265.55|266.15|265.55|265.85|265.25|0
1666657500000|2022-10-25 00:25:00|266.25|265.65|266.95|266.35|267.05|266.45|266.15|265.55|0
1666657800000|2022-10-25 00:30:00|266.35|266.1|266.4|266.2|266.55|266.35|266.25|266|1909
1666658100000|2022-10-25 00:35:00|266.35|266.15|266.35|266.15|266.45|266.25|266.3|266.15|224
1666658400000|2022-10-25 00:40:00|266.4|266.2|266.45|266.3|266.5|266.35|266.35|266.2|1369
1666658700000|2022-10-25 00:45:00|266.5|266.35|266.55|266.4|266.65|266.5|266.45|266.3|385
1666659000000|2022-10-25 00:50:00|266.35|266.2|266.35|266.15|266.6|266.4|266.25|266.1|282
1666659300000|2022-10-25 00:55:00|266.4|266.2|266.75|266.55|266.85|266.7|266.35|266.2|507
1666659600000|2022-10-25 01:00:00|266.7|266.35|267.55|267.35|267.55|267.4|266.55|266.35|5129
1666659900000|2022-10-25 01:05:00|267.45|267.4|267.4|267.25|267.65|267.5|267|266.85|3710
1666660200000|2022-10-25 01:10:00|267.35|267.2|267.1|266.95|267.35|267.2|267.1|266.95|1274
1666660500000|2022-10-25 01:15:00|267|266.85|266.75|266.6|267.1|266.95|266.55|266.4|2220
1666660800000|2022-10-25 01:20:00|266.8|266.55|266.45|266.3|267|266.85|266.45|266.3|1095
1666661100000|2022-10-25 01:25:00|266.4|266.25|266.1|265.95|266.5|266.35|266.1|265.9|866
1666661400000|2022-10-25 01:30:00|266.2|266|266.53|266.33|266.58|266.38|265.95|265.8|1994
1666661700000|2022-10-25 01:35:00|266.48|266.38|266.38|266.23|266.68|266.53|266.23|266.03|978
1666662000000|2022-10-25 01:40:00|266.33|266.18|266.43|266.28|266.48|266.33|266.23|266.03|600
1666662300000|2022-10-25 01:45:00|266.48|266.23|266.83|266.63|266.88|266.73|266.33|266.18|542
1666662600000|2022-10-25 01:50:00|266.78|266.68|266.93|266.73|267.28|267.13|266.78|266.63|643
1666662900000|2022-10-25 01:55:00|266.88|266.78|266.43|266.28|267.08|266.88|266.33|266.18|654
1666663200000|2022-10-25 02:00:00|266.48|266.33|266.53|266.38|266.68|266.53|266.33|266.18|450
1666663500000|2022-10-25 02:05:00|266.58|266.43|266.48|266.28|266.73|266.58|266.28|266.13|1185
1666663800000|2022-10-25 02:10:00|266.43|266.33|266.33|266.18|266.73|266.58|266.33|266.13|645
1666664100000|2022-10-25 02:15:00|266.28|266.13|266.18|266.03|266.53|266.38|266.18|266.03|392
1666664400000|2022-10-25 02:20:00|266.13|265.98|265.88|265.68|266.18|266.03|265.83|265.68|408
1666664700000|2022-10-25 02:25:00|265.83|265.73|265.88|265.73|266.03|265.88|265.73|265.58|418
1666665000000|2022-10-25 02:30:00|265.98|265.78|266.03|265.88|266.28|266.13|265.83|265.68|337
1666665300000|2022-10-25 02:35:00|266.08|265.93|265.98|265.83|266.28|266.13|265.93|265.73|498
1666665600000|2022-10-25 02:40:00|265.93|265.78|266.23|266.08|266.23|266.08|265.93|265.78|248
1666665900000|2022-10-25 02:45:00|266.28|266.13|266.33|266.18|266.33|266.18|266.13|265.98|332
1666666200000|2022-10-25 02:50:00|266.28|266.13|266.38|266.23|266.38|266.23|266.23|266.08|205
1666666500000|2022-10-25 02:55:00|266.43|266.28|266.53|266.38|266.63|266.48|266.38|266.23|355
1666666800000|2022-10-25 03:00:00|266.48|266.33|266.53|266.38|266.58|266.43|266.38|266.23|310
1666667100000|2022-10-25 03:05:00|266.48|266.33|266.73|266.58|266.73|266.58|266.48|266.33|386
1666667400000|2022-10-25 03:10:00|266.68|266.53|266.63|266.43|266.73|266.58|266.53|266.38|310
1666667700000|2022-10-25 03:15:00|266.68|266.48|266.83|266.68|266.83|266.68|266.63|266.48|863
1666668000000|2022-10-25 03:20:00|266.88|266.73|267.03|266.88|267.28|267.13|266.83|266.68|718
1666668300000|2022-10-25 03:25:00|266.98|266.83|267.13|266.98|267.23|267.03|266.93|266.78|401
1666668600000|2022-10-25 03:30:00|267.08|266.93|267.28|267.13|267.28|267.13|267.03|266.88|270
1666668900000|2022-10-25 03:35:00|267.33|267.18|267.23|267.08|267.43|267.23|267.23|267.08|401
1666669200000|2022-10-25 03:40:00|267.18|267.03|267.43|267.28|267.48|267.33|267.18|267.03|308
1666669500000|2022-10-25 03:45:00|267.38|267.23|267.38|267.23|267.53|267.38|267.28|267.13|456
1666669800000|2022-10-25 03:50:00|267.33|267.18|267.13|266.98|267.38|267.23|267.03|266.88|326
1666670100000|2022-10-25 03:55:00|267.18|267.03|267.18|267.03|267.28|267.13|267.13|266.98|391
1666670400000|2022-10-25 04:00:00|267.13|266.98|266.78|266.58|267.13|266.98|266.73|266.58|217
1666670700000|2022-10-25 04:05:00|266.73|266.63|266.68|266.53|266.78|266.63|266.68|266.53|801
1666671000000|2022-10-25 04:10:00|266.73|266.58|266.78|266.63|266.83|266.68|266.73|266.58|171
1666671300000|2022-10-25 04:15:00|266.83|266.68|267.03|266.88|267.03|266.88|266.83|266.68|1072
1666671600000|2022-10-25 04:20:00|267.08|266.93|267.28|267.08|267.28|267.08|267.03|266.88|227
1666671900000|2022-10-25 04:25:00|267.23|267.13|267.13|266.98|267.28|267.13|267.13|266.98|393
1666672200000|2022-10-25 04:30:00|267.18|267.03|267.18|267.03|267.23|267.08|267.13|266.98|1145
1666672500000|2022-10-25 04:35:00|267.13|266.98|267.13|266.98|267.18|267.03|267.03|266.88|1069
1666672800000|2022-10-25 04:40:00|267.08|266.93|266.88|266.73|267.13|266.98|266.83|266.63|406
1666673100000|2022-10-25 04:45:00|266.83|266.68|267.18|267.03|267.18|267.03|266.83|266.68|2067
1666673400000|2022-10-25 04:50:00|267.23|266.98|267.13|266.98|267.23|267.08|267.08|266.93|344
1666673700000|2022-10-25 04:55:00|267.18|267.03|267.13|266.98|267.18|267.03|267.08|266.93|276
1666674000000|2022-10-25 05:00:00|267.08|266.93|267.38|267.23|267.38|267.23|267.03|266.88|504
1666674300000|2022-10-25 05:05:00|267.43|267.28|266.93|266.78|267.43|267.28|266.93|266.78|408
1666674600000|2022-10-25 05:10:00|266.98|266.83|266.58|266.43|266.98|266.83|266.53|266.38|1202
1666674900000|2022-10-25 05:15:00|266.53|266.38|266.78|266.63|266.83|266.63|266.53|266.38|295
1666675200000|2022-10-25 05:20:00|266.73|266.58|266.88|266.73|267.03|266.88|266.68|266.53|408
1666675500000|2022-10-25 05:25:00|266.83|266.68|266.83|266.68|266.93|266.78|266.68|266.53|1070
1666675800000|2022-10-25 05:30:00|266.78|266.63|266.78|266.63|266.93|266.78|266.63|266.48|428
1666676100000|2022-10-25 05:35:00|266.83|266.68|266.78|266.63|266.88|266.73|266.68|266.53|269
1666676400000|2022-10-25 05:40:00|266.73|266.58|266.43|266.28|266.78|266.63|266.38|266.18|407
1666676700000|2022-10-25 05:45:00|266.38|266.23|266.28|266.13|266.43|266.28|266.28|266.13|239
1666677000000|2022-10-25 05:50:00|266.23|266.08|266.33|266.13|266.38|266.23|266.18|266.03|1187
1666677300000|2022-10-25 05:55:00|266.28|266.18|266.58|266.43|266.58|266.43|266.28|266.18|274
1666677600000|2022-10-25 06:00:00|266.48|266.33|266.48|266.33|266.58|266.43|266.38|266.23|637
1666677900000|2022-10-25 06:05:00|266.43|266.28|266.28|266.13|266.43|266.28|266.23|266.08|864
1666678200000|2022-10-25 06:10:00|266.23|266.08|266.03|265.88|266.33|266.18|265.98|265.83|826
1666678500000|2022-10-25 06:15:00|266.08|265.93|266.18|266.03|266.18|266.03|265.98|265.83|658
1666678800000|2022-10-25 06:20:00|266.13|265.98|266.13|265.98|266.18|266.03|265.93|265.78|1844
1666679100000|2022-10-25 06:25:00|266.18|266.03|266.33|266.18|266.33|266.18|266.13|265.98|278
1666679400000|2022-10-25 06:30:00|266.28|266.13|266.13|265.98|266.38|266.18|266.13|265.98|379
1666679700000|2022-10-25 06:35:00|266.18|266.03|266.18|266.03|266.28|266.13|266.13|265.98|304
1666680000000|2022-10-25 06:40:00|266.13|265.98|266.23|266.08|266.23|266.08|266.13|265.98|384
1666680300000|2022-10-25 06:45:00|266.28|266.13|266.28|266.13|266.38|266.23|266.28|266.13|233
1666680600000|2022-10-25 06:50:00|266.23|266.08|266.13|265.98|266.23|266.08|266.08|265.93|423
1666680900000|2022-10-25 06:55:00|266.08|265.93|266.18|266.03|266.33|266.13|266.03|265.83|714
1666681200000|2022-10-25 07:00:00|266.23|266.08|266.08|265.93|266.38|266.18|266.03|265.88|2186
1666681500000|2022-10-25 07:05:00|266.13|265.98|266.13|265.98|266.28|266.13|266.03|265.88|460
1666681800000|2022-10-25 07:10:00|266.18|266.03|265.98|265.78|266.18|266.03|265.83|265.68|524
1666682100000|2022-10-25 07:15:00|265.93|265.73|266.13|265.98|266.28|266.13|265.88|265.73|585
1666682400000|2022-10-25 07:20:00|266.08|265.93|265.98|265.83|266.18|266.03|265.98|265.83|608
1666682700000|2022-10-25 07:25:00|266.03|265.88|265.88|265.73|266.03|265.88|265.78|265.63|359
1666683000000|2022-10-25 07:30:00|265.83|265.68|266.18|266.03|266.23|266.03|265.83|265.68|751
1666683300000|2022-10-25 07:35:00|266.13|265.98|266.23|266.08|266.23|266.08|266.08|265.93|327
1666683600000|2022-10-25 07:40:00|266.18|266.03|266.13|265.98|266.23|266.03|266.13|265.98|517
1666683900000|2022-10-25 07:45:00|266.18|266.03|266.43|266.28|266.43|266.28|266.13|265.93|373
1666684200000|2022-10-25 07:50:00|266.48|266.33|266.38|266.23|266.53|266.38|266.38|266.23|525
1666684500000|2022-10-25 07:55:00|266.43|266.28|266.48|266.33|266.53|266.38|266.33|266.18|281
1666684800000|2022-10-25 08:00:00|266.53|266.38|266.63|266.48|266.63|266.48|266.33|266.18|427
1666685100000|2022-10-25 08:05:00|266.58|266.43|266.58|266.38|266.68|266.53|266.53|266.38|514
1666685400000|2022-10-25 08:10:00|266.53|266.43|266.43|266.28|266.53|266.43|266.33|266.18|287
1666685700000|2022-10-25 08:15:00|266.38|266.23|266.23|266.08|266.43|266.28|266.23|266.08|321
1666686000000|2022-10-25 08:20:00|266.28|266.13|266.13|265.98|266.28|266.13|266.13|265.98|335
1666686300000|2022-10-25 08:25:00|266.08|265.93|266.08|265.93|266.13|265.98|266.08|265.93|262
1666686600000|2022-10-25 08:30:00|266.13|265.98|266.43|266.28|266.48|266.33|266.13|265.98|326
1666686900000|2022-10-25 08:35:00|266.38|266.23|266.48|266.33|266.48|266.33|266.38|266.23|344
1666687200000|2022-10-25 08:40:00|266.53|266.38|266.33|266.13|266.58|266.43|266.33|266.13|2964
1666687500000|2022-10-25 08:45:00|266.28|266.08|266.18|266.03|266.28|266.13|266.13|265.98|234
1666687800000|2022-10-25 08:50:00|266.28|266.08|266.38|266.23|266.38|266.23|266.13|265.98|382
1666688100000|2022-10-25 08:55:00|266.33|266.18|266.68|266.48|266.73|266.58|266.28|266.13|1191
1666688400000|2022-10-25 09:00:00|266.63|266.43|266.63|266.43|266.68|266.48|266.43|266.28|1089
1666688700000|2022-10-25 09:05:00|266.58|266.38|266.58|266.38|266.63|266.48|266.48|266.33|433
1666689000000|2022-10-25 09:10:00|266.53|266.33|266.48|266.28|266.53|266.38|266.43|266.23|88
1666689300000|2022-10-25 09:15:00|266.53|266.33|266.63|266.48|266.63|266.48|266.43|266.33|113
1666689600000|2022-10-25 09:20:00|266.78|266.18|266.68|266.08|266.78|266.18|266.68|266.08|0
1666689900000|2022-10-25 09:25:00|266.78|266.18|266.58|265.98|266.78|266.18|266.58|265.98|10
1666690200000|2022-10-25 09:30:00|266.48|265.88|266.48|265.88|266.58|265.98|266.48|265.88|0
1666690500000|2022-10-25 09:35:00|266.38|265.78|266.38|265.78|266.38|265.78|266.28|265.68|0
1666690800000|2022-10-25 09:40:00|266.48|265.88|266.28|265.68|266.48|265.88|266.28|265.68|0
1666691100000|2022-10-25 09:45:00|266.18|265.58|266.28|265.68|266.38|265.78|266.18|265.58|0
1666691400000|2022-10-25 09:50:00|266.38|265.98|266.48|266.28|266.48|266.28|266.23|265.98|37
1666691700000|2022-10-25 09:55:00|266.53|266.33|266.38|266.23|266.53|266.38|266.38|266.23|38
1666692000000|2022-10-25 10:00:00|266.43|266.28|266.53|266.38|266.53|266.38|266.33|266.18|15
1666692300000|2022-10-25 10:05:00|266.58|266.43|266.48|266.33|266.58|266.43|266.38|266.23|21
1666692600000|2022-10-25 10:10:00|266.43|266.28|266.33|266.13|266.48|266.28|266.18|266.03|13
1666692900000|2022-10-25 10:15:00|266.28|266.18|266.23|266.03|266.33|266.18|266.18|266.03|5
1666693200000|2022-10-25 10:20:00|266.18|266.08|266.33|266.18|266.38|266.18|266.18|266.03|15
1666693500000|2022-10-25 10:25:00|266.38|266.13|266.43|266.28|266.48|266.33|266.28|266.13|64
1666693800000|2022-10-25 10:30:00|266.38|266.23|266.38|266.23|266.43|266.28|266.33|266.18|13
1666694100000|2022-10-25 10:35:00|266.43|266.18|266.43|266.23|266.48|266.33|266.38|266.18|7
1666694400000|2022-10-25 10:40:00|266.38|266.28|266.43|266.23|266.43|266.28|266.38|266.23|1
1666694700000|2022-10-25 10:45:00|266.48|266.28|266.58|266.43|266.68|266.53|266.43|266.23|50
1666695000000|2022-10-25 10:50:00|266.53|266.38|266.53|266.33|266.73|266.58|266.43|266.28|33
1666695300000|2022-10-25 10:55:00|266.58|266.38|266.58|266.38|266.58|266.43|266.48|266.28|10
1666695600000|2022-10-25 11:00:00|266.53|266.43|266.28|266.08|266.58|266.43|266.28|266.08|21
1666695900000|2022-10-25 11:05:00|266.33|266.13|266.48|266.28|266.48|266.28|266.28|266.08|0
1666696200000|2022-10-25 11:10:00|266.43|266.33|266.53|266.33|266.53|266.33|266.43|266.28|0
1666696500000|2022-10-25 11:15:00|266.48|266.38|266.28|266.13|266.53|266.38|266.28|266.13|21
1666696800000|2022-10-25 11:20:00|266.33|266.18|266.38|266.23|266.43|266.28|266.28|266.13|15
1666697100000|2022-10-25 11:25:00|266.43|266.28|266.63|266.43|266.63|266.43|266.43|266.23|6
1666697400000|2022-10-25 11:30:00|266.58|266.48|266.68|266.48|266.73|266.53|266.58|266.48|15
1666697700000|2022-10-25 11:35:00|266.73|266.53|266.83|266.68|266.83|266.68|266.73|266.53|24
1666698000000|2022-10-25 11:40:00|266.88|266.63|266.63|266.48|266.88|266.68|266.63|266.48|41
1666698300000|2022-10-25 11:45:00|266.68|266.53|266.58|266.38|266.68|266.53|266.53|266.33|6
1666698600000|2022-10-25 11:50:00|266.63|266.43|266.68|266.53|266.73|266.58|266.63|266.43|39
1666698900000|2022-10-25 11:55:00|266.63|266.48|266.63|266.48|266.68|266.53|266.63|266.48|31
1666699200000|2022-10-25 12:00:00|266.68|266.53|266.53|266.38|266.68|266.53|266.48|266.28|474
1666699500000|2022-10-25 12:05:00|266.48|266.33|266.53|266.38|266.58|266.38|266.43|266.28|185
1666699800000|2022-10-25 12:10:00|266.58|266.43|266.48|266.33|266.58|266.43|266.43|266.23|101
1666700100000|2022-10-25 12:15:00|266.43|266.28|266.53|266.38|266.58|266.43|266.43|266.28|16
1666700400000|2022-10-25 12:20:00|266.48|266.33|266.53|266.38|266.63|266.48|266.48|266.28|212
1666700700000|2022-10-25 12:25:00|266.48|266.33|266.48|266.33|266.53|266.38|266.43|266.28|8
1666701000000|2022-10-25 12:30:00|266.43|266.28|266.38|266.18|266.48|266.33|266.33|266.18|10
1666701300000|2022-10-25 12:35:00|266.33|266.23|266.23|266.08|266.43|266.28|266.23|266.08|12
1666701600000|2022-10-25 12:40:00|266.18|266.03|266.23|266.08|266.33|266.13|266.18|266.03|12
1666701900000|2022-10-25 12:45:00|266.18|266.03|266.33|266.18|266.33|266.18|266.18|266.03|7
1666702200000|2022-10-25 12:50:00|266.38|266.13|266.28|266.13|266.38|266.23|266.28|266.13|96
1666702500000|2022-10-25 12:55:00|266.23|266.08|266.33|266.18|266.38|266.18|266.23|266.08|10
1666702800000|2022-10-25 13:00:00|266.38|266.23|266.58|266.38|266.63|266.48|266.38|266.23|31
1666703100000|2022-10-25 13:05:00|266.53|266.43|266.73|266.58|266.83|266.63|266.53|266.38|10
1666703400000|2022-10-25 13:10:00|266.78|266.63|266.98|266.78|267.03|266.83|266.78|266.63|20
1666703700000|2022-10-25 13:15:00|266.93|266.83|267.03|266.88|267.03|266.88|266.88|266.68|10
1666704000000|2022-10-25 13:20:00|266.98|266.83|267.08|266.93|267.13|266.98|266.93|266.73|17
1666704300000|2022-10-25 13:25:00|267.03|266.88|267.23|267.03|267.23|267.03|266.93|266.78|41
1666704600000|2022-10-25 13:30:00|267.28|267.08|268.23|268.08|268.53|268.38|267.23|267.08|517
1666704900000|2022-10-25 13:35:00|268.28|268.03|268.43|268.23|268.63|268.48|268.13|267.93|179
1666705200000|2022-10-25 13:40:00|268.48|268.28|268.63|268.48|268.88|268.68|268.28|268.13|88
1666705500000|2022-10-25 13:45:00|268.68|268.53|269.38|269.18|269.38|269.23|268.68|268.53|145
1666705800000|2022-10-25 13:50:00|269.43|269.28|269.53|269.33|269.63|269.48|269.13|268.98|875
1666706100000|2022-10-25 13:55:00|269.48|269.28|269.23|269.03|269.68|269.53|269.18|269.03|45
1666706400000|2022-10-25 14:00:00|269.28|269.08|269.23|269.03|269.48|269.23|268.98|268.78|106
1666706700000|2022-10-25 14:05:00|269.28|269.08|269.38|269.18|269.38|269.18|269.03|268.83|571
1666707000000|2022-10-25 14:10:00|269.33|269.13|269.08|268.88|269.38|269.23|268.88|268.68|32
1666707300000|2022-10-25 14:15:00|269.03|268.83|269.13|268.93|269.23|269.03|268.98|268.78|8
1666707600000|2022-10-25 14:20:00|269.08|268.88|269.03|268.83|269.28|269.13|268.88|268.68|77
1666707900000|2022-10-25 14:25:00|269.08|268.88|269.08|268.88|269.18|268.98|269.03|268.83|14
1666708200000|2022-10-25 14:30:00|269.03|268.93|268.93|268.73|269.08|268.93|268.78|268.58|9
1666708500000|2022-10-25 14:35:00|268.88|268.78|268.58|268.43|268.93|268.78|268.58|268.43|24
1666708800000|2022-10-25 14:40:00|268.63|268.48|268.68|268.48|268.83|268.68|268.58|268.43|37
1666709100000|2022-10-25 14:45:00|268.73|268.53|268.93|268.73|268.98|268.78|268.68|268.48|63
1666709400000|2022-10-25 14:50:00|268.98|268.78|268.98|268.78|269.03|268.83|268.78|268.58|36
1666709700000|2022-10-25 14:55:00|268.93|268.83|268.68|268.48|268.98|268.83|268.68|268.48|17
1666710000000|2022-10-25 15:00:00|268.73|268.53|268.88|268.73|268.93|268.73|268.63|268.48|16
1666710300000|2022-10-25 15:05:00|268.83|268.68|269.23|269.08|269.23|269.08|268.83|268.68|39
1666710600000|2022-10-25 15:10:00|269.18|269.03|269.18|268.98|269.28|269.08|269.03|268.83|76
1666710900000|2022-10-25 15:15:00|269.23|269.03|269.33|269.18|269.33|269.18|269.18|268.98|80
1666711200000|2022-10-25 15:20:00|269.38|269.23|269.43|269.23|269.43|269.23|269.18|268.98|144
1666711500000|2022-10-25 15:25:00|269.38|269.28|269.53|269.33|269.53|269.38|269.33|269.18|232
1666711800000|2022-10-25 15:30:00|269.48|269.38|269.48|269.33|269.58|269.38|269.33|269.18|36
1666712100000|2022-10-25 15:35:00|269.53|269.28|269.83|269.68|269.83|269.68|269.53|269.28|22
1666712400000|2022-10-25 15:40:00|269.78|269.63|269.73|269.53|269.83|269.63|269.58|269.43|256
1666712700000|2022-10-25 15:45:00|269.68|269.58|269.78|269.63|269.78|269.63|269.58|269.43|24
1666713000000|2022-10-25 15:50:00|269.73|269.58|269.63|269.48|269.78|269.63|269.63|269.48|23
1666713300000|2022-10-25 15:55:00|269.58|269.43|269.53|269.38|269.58|269.43|269.53|269.38|17
1666713600000|2022-10-25 16:00:00|269.48|269.33|269.63|269.43|269.73|269.53|269.48|269.33|42
1666713900000|2022-10-25 16:05:00|269.68|269.48|269.83|269.63|269.83|269.68|269.63|269.43|37
1666714200000|2022-10-25 16:10:00|269.78|269.58|269.88|269.73|269.88|269.73|269.78|269.58|12
1666714500000|2022-10-25 16:15:00|269.93|269.78|270.03|269.83|270.03|269.88|269.88|269.73|34
1666714800000|2022-10-25 16:20:00|269.98|269.88|270.08|269.93|270.08|269.93|269.98|269.83|24
1666715100000|2022-10-25 16:25:00|270.03|269.88|270.03|269.88|270.08|269.93|270.03|269.88|18
1666715400000|2022-10-25 16:30:00|270.08|269.93|270.08|269.93|270.23|270.03|270.03|269.88|28
1666715700000|2022-10-25 16:35:00|270.13|269.98|270.13|269.98|270.18|269.98|270.03|269.88|21
1666716000000|2022-10-25 16:40:00|270.08|269.93|270.03|269.88|270.13|269.93|270.03|269.88|5
1666716300000|2022-10-25 16:45:00|270.08|269.93|269.83|269.68|270.08|269.93|269.83|269.68|20
1666716600000|2022-10-25 16:50:00|269.88|269.73|269.83|269.68|269.98|269.78|269.78|269.63|22
1666716900000|2022-10-25 16:55:00|269.88|269.73|269.83|269.63|269.93|269.73|269.78|269.63|2
1666717200000|2022-10-25 17:00:00|269.88|269.68|269.88|269.68|270.13|269.98|269.83|269.63|20
1666717500000|2022-10-25 17:05:00|269.83|269.73|270.13|269.93|270.18|270.03|269.83|269.68|10
1666717800000|2022-10-25 17:10:00|270.18|269.98|269.98|269.83|270.23|270.08|269.98|269.83|95
1666718100000|2022-10-25 17:15:00|269.93|269.78|269.78|269.63|269.93|269.83|269.68|269.48|78
1666718400000|2022-10-25 17:20:00|269.73|269.58|269.73|269.58|269.83|269.68|269.73|269.53|64
1666718700000|2022-10-25 17:25:00|269.68|269.48|269.73|269.58|269.78|269.63|269.68|269.48|58
1666719000000|2022-10-25 17:30:00|269.78|269.53|269.93|269.73|269.98|269.78|269.78|269.53|6
1666719300000|2022-10-25 17:35:00|269.88|269.78|269.78|269.58|269.93|269.78|269.73|269.58|1
1666719600000|2022-10-25 17:40:00|269.83|269.63|269.78|269.58|269.83|269.68|269.73|269.58|4
1666719900000|2022-10-25 17:45:00|269.83|269.63|269.93|269.73|269.93|269.78|269.73|269.58|1
1666720200000|2022-10-25 17:50:00|269.88|269.78|269.73|269.58|269.88|269.78|269.73|269.58|13
1666720500000|2022-10-25 17:55:00|269.68|269.53|269.83|269.63|269.83|269.63|269.68|269.53|5
1666720800000|2022-10-25 18:00:00|269.78|269.68|269.93|269.73|269.93|269.73|269.78|269.63|2
1666721100000|2022-10-25 18:05:00|269.88|269.78|270.03|269.83|270.03|269.88|269.88|269.78|3
1666721400000|2022-10-25 18:10:00|269.98|269.88|269.88|269.73|270.03|269.88|269.88|269.68|5
1666721700000|2022-10-25 18:15:00|269.83|269.68|269.98|269.78|269.98|269.83|269.83|269.68|0
1666722000000|2022-10-25 18:20:00|269.93|269.83|270.03|269.83|270.03|269.83|269.93|269.78|1
1666722300000|2022-10-25 18:25:00|269.98|269.78|270.03|269.88|270.03|269.88|269.98|269.78|1
1666722600000|2022-10-25 18:30:00|270.08|269.83|270.13|269.93|270.13|269.98|269.98|269.83|11
1666722900000|2022-10-25 18:35:00|270.08|269.98|270.08|269.88|270.13|269.98|270.03|269.88|3
1666723200000|2022-10-25 18:40:00|270.13|269.93|269.88|269.73|270.13|269.93|269.88|269.73|11
1666723500000|2022-10-25 18:45:00|269.83|269.68|269.98|269.83|269.98|269.83|269.83|269.68|18
1666723800000|2022-10-25 18:50:00|270.03|269.88|270.08|269.93|270.08|269.93|269.98|269.88|1
1666724100000|2022-10-25 18:55:00|270.13|269.88|269.98|269.83|270.13|269.93|269.98|269.83|14
1666724400000|2022-10-25 19:00:00|270.03|269.88|270.08|269.93|270.13|269.93|269.98|269.83|6
1666724700000|2022-10-25 19:05:00|270.03|269.88|270.18|270.03|270.18|270.03|270.03|269.88|5
1666725000000|2022-10-25 19:10:00|270.13|269.98|270.23|270.08|270.23|270.08|270.13|269.98|9
1666725300000|2022-10-25 19:15:00|270.28|270.03|270.23|270.08|270.28|270.08|270.18|270.03|1
1666725600000|2022-10-25 19:20:00|270.28|270.13|270.33|270.13|270.33|270.13|270.23|270.08|6
1666725900000|2022-10-25 19:25:00|270.38|270.18|270.38|270.23|270.38|270.23|270.33|270.18|3
1666726200000|2022-10-25 19:30:00|270.33|270.18|270.38|270.23|270.43|270.28|270.33|270.18|15
1666726500000|2022-10-25 19:35:00|270.43|270.18|270.38|270.18|270.43|270.23|270.33|270.18|8
1666726800000|2022-10-25 19:40:00|270.43|270.23|270.38|270.18|270.43|270.23|270.28|270.13|4
1666727100000|2022-10-25 19:45:00|270.43|270.23|270.33|270.13|270.43|270.23|270.28|270.08|6
1666727400000|2022-10-25 19:50:00|270.28|270.08|270.18|270.03|270.33|270.13|270.18|270.03|3
1666727700000|2022-10-25 19:55:00|270.23|269.98|270.18|269.98|270.23|270.08|270.13|269.98|14
1666728000000|2022-10-25 20:00:00|270.13|269.93|269.88|269.68|270.28|270.08|269.88|269.68|15
1666728300000|2022-10-25 20:05:00|269.93|269.73|270.08|269.88|270.08|269.88|269.88|269.68|6
1666728600000|2022-10-25 20:10:00|270.03|269.83|269.93|269.68|270.08|269.83|269.93|269.68|1
1666728900000|2022-10-25 20:15:00|269.98|269.73|269.83|269.63|269.98|269.73|269.83|269.63|0
1666729200000|2022-10-25 20:20:00|269.78|269.58|269.78|269.58|269.83|269.63|269.78|269.53|0
1666729500000|2022-10-25 20:25:00|269.83|269.63|269.83|269.63|269.83|269.68|269.83|269.63|1
1666729800000|2022-10-25 20:30:00|269.88|269.68|269.88|269.68|269.88|269.73|269.88|269.63|1
1666730100000|2022-10-25 20:35:00|269.93|269.73|269.98|269.78|269.98|269.78|269.93|269.68|0
1666730400000|2022-10-25 20:40:00|270.03|269.83|269.93|269.73|270.03|269.83|269.83|269.63|20
1666730700000|2022-10-25 20:45:00|269.98|269.78|270.08|269.83|270.18|269.93|269.83|269.58|85
1666731000000|2022-10-25 20:50:00|270.13|269.88|269.93|269.58|270.13|269.88|269.78|269.53|50
1666731300000|2022-10-25 20:55:00|269.98|269.63|269.98|269.78|269.98|269.78|269.88|269.58|47
1666731600000|2022-10-25 21:00:00|270.03|269.73|270.38|269.48|270.38|269.73|270.03|269.48|0
1666731900000|2022-10-25 21:05:00||269.53||269.48||269.58||269.48|0
1666732200000|2022-10-25 21:10:00|269.88|269.28|270.18|269.58|270.28|269.68|269.88|269.28|0
1666732500000|2022-10-25 21:15:00|270.08|269.48|270.08|269.48|270.18|269.58|270.08|269.48|0
1666732800000|2022-10-25 21:20:00|270.18|269.58|270.08|269.48|270.18|269.58|270.08|269.48|0
1666733400000|2022-10-25 21:30:00|269.98|269.38|269.98|269.38|270.08|269.48|269.98|269.38|0
1666733700000|2022-10-25 21:35:00|270.08|269.48|269.98|269.38|270.08|269.48|269.98|269.38|0
1666734300000|2022-10-25 21:45:00|270.08|269.48|270.08|269.48|270.08|269.48|270.08|269.48|0
1666734600000|2022-10-25 21:50:00|269.98|269.38|269.98|269.38|269.98|269.38|269.98|269.38|0
1666734900000|2022-10-25 21:55:00|269.88|269.28|269.88|269.28|269.88|269.28|269.88|269.28|0
1666735200000|2022-10-25 22:00:00|269.78|269.18|269.38|268.78|269.78|269.18|269.38|268.78|0
1666735500000|2022-10-25 22:05:00|269.48|268.88|269.58|268.98|269.58|268.98|269.38|268.78|0
1666735800000|2022-10-25 22:10:00|269.48|268.88|269.48|268.88|269.58|268.98|269.48|268.88|0
1666736100000|2022-10-25 22:15:00|269.38|268.78|269.78|269.18|269.78|269.18|269.38|268.78|0
1666736400000|2022-10-25 22:20:00|269.68|269.08|269.68|269.08|269.78|269.18|269.58|268.98|0
1666736700000|2022-10-25 22:25:00|269.58|268.98|269.68|269.08|269.68|269.08|269.58|268.98|0
1666737000000|2022-10-25 22:30:00|269.78|269.18|269.58|268.98|269.78|269.18|269.58|268.98|0
1666737300000|2022-10-25 22:35:00|269.48|268.88|269.48|268.88|269.58|268.98|269.48|268.88|0
1666737600000|2022-10-25 22:40:00|269.38|268.78|269.38|268.78|269.48|268.88|269.38|268.78|0
1666737900000|2022-10-25 22:45:00|269.48|268.88|269.38|268.78|269.48|268.88|269.38|268.78|0
1666738200000|2022-10-25 22:50:00|269.48|268.88|269.38|268.78|269.48|268.88|269.38|268.78|0
1666738800000|2022-10-25 23:00:00|269.28|268.68|269.28|268.68|269.38|268.78|269.28|268.68|0
1666739100000|2022-10-25 23:05:00|269.38|268.78|269.18|268.58|269.38|268.78|269.18|268.58|0
1666739400000|2022-10-25 23:10:00|269.08|268.48|269.08|268.48|269.18|268.58|269.08|268.48|0
1666739700000|2022-10-25 23:15:00|269.18|268.58|269.28|268.68|269.28|268.68|269.18|268.58|0
1666740000000|2022-10-25 23:20:00|269.18|268.58|269.28|268.68|269.28|268.68|269.18|268.58|0
1666740300000|2022-10-25 23:25:00|269.18|268.58|269.08|268.48|269.18|268.58|269.08|268.48|0
1666740600000|2022-10-25 23:30:00|269.18|268.58|269.18|268.58|269.18|268.58|269.08|268.48|0
1666740900000|2022-10-25 23:35:00|269.28|268.68|269.18|268.58|269.28|268.68|269.18|268.58|0
1666741500000|2022-10-25 23:45:00|269.28|268.68|269.28|268.68|269.28|268.68|269.18|268.58|0
1666741800000|2022-10-25 23:50:00|269.38|268.78|269.38|268.78|269.38|268.78|269.28|268.68|0
1666742100000|2022-10-25 23:55:00|269.28|268.68|269.28|268.68|269.38|268.78|269.28|268.68|0
1666742400000|2022-10-26 00:00:00|269.38|268.78|269.38|268.78|269.38|268.78|269.28|268.68|0
1666742700000|2022-10-26 00:05:00|269.28|268.68|269.08|268.48|269.38|268.78|269.08|268.48|0
1666743000000|2022-10-26 00:10:00|269.18|268.58|269.08|268.48|269.18|268.58|268.98|268.38|0
1666743300000|2022-10-26 00:15:00|269.18|268.58|269.28|268.68|269.28|268.68|269.18|268.58|0
1666743600000|2022-10-26 00:20:00|269.18|268.58|269.18|268.58|269.28|268.68|269.18|268.58|0
1666743900000|2022-10-26 00:25:00|269.28|268.68|269.68|269.08|269.68|269.08|269.18|268.58|0
1666744200000|2022-10-26 00:30:00|269.53|269.18|269.08|268.88|269.53|269.33|269.03|268.83|2608
1666744500000|2022-10-26 00:35:00|269.03|268.93|269.33|269.18|269.33|269.18|268.88|268.73|7092
1666744800000|2022-10-26 00:40:00|269.38|269.13|269.18|269.03|269.43|269.28|268.73|268.58|333
1666745100000|2022-10-26 00:45:00|269.13|268.98|268.73|268.53|269.18|269.03|268.63|268.43|285
1666745400000|2022-10-26 00:50:00|268.68|268.58|268.83|268.63|268.93|268.78|268.68|268.53|6980
1666745700000|2022-10-26 00:55:00|268.78|268.68|268.53|268.38|268.98|268.83|268.48|268.33|296
1666746000000|2022-10-26 01:00:00|268.48|268.33|269.18|269.03|269.43|269.28|268.18|268.03|1510
1666746300000|2022-10-26 01:05:00|269.23|269.08|268.98|268.83|269.38|269.23|268.98|268.83|7274
1666746600000|2022-10-26 01:10:00|269.03|268.88|269.48|269.33|269.58|269.43|268.93|268.78|3606
1666746900000|2022-10-26 01:15:00|269.53|269.38|269.48|269.33|269.93|269.73|269.48|269.33|1009
1666747200000|2022-10-26 01:20:00|269.43|269.28|269.28|269.13|269.58|269.43|269.23|269.03|1359
1666747500000|2022-10-26 01:25:00|269.23|269.08|269.58|269.43|269.78|269.63|269.13|268.98|771
1666747800000|2022-10-26 01:30:00|269.63|269.48|270.18|269.98|270.23|270.08|269.63|269.48|4509
1666748100000|2022-10-26 01:35:00|270.13|270.03|270.63|270.48|270.63|270.48|270.13|269.98|2419
1666748400000|2022-10-26 01:40:00|270.68|270.53|270.83|270.68|270.88|270.68|270.38|270.23|3158
1666748700000|2022-10-26 01:45:00|270.78|270.63|270.63|270.48|270.83|270.68|270.63|270.43|475
1666749000000|2022-10-26 01:50:00|270.68|270.53|270.63|270.48|270.68|270.53|270.38|270.23|406
1666749300000|2022-10-26 01:55:00|270.58|270.43|270.63|270.43|270.63|270.48|270.33|270.18|4499
1666749600000|2022-10-26 02:00:00|270.58|270.48|270.63|270.48|270.83|270.68|270.53|270.38|493
1666749900000|2022-10-26 02:05:00|270.58|270.43|270.68|270.53|270.78|270.58|270.38|270.23|393
1666750200000|2022-10-26 02:10:00|270.73|270.58|270.66|270.51|270.76|270.61|270.58|270.38|319
1666750500000|2022-10-26 02:15:00|270.61|270.46|270.51|270.31|270.71|270.56|270.46|270.26|706
1666750800000|2022-10-26 02:20:00|270.46|270.36|270.71|270.56|270.71|270.56|270.41|270.21|368
1666751100000|2022-10-26 02:25:00|270.66|270.51|270.71|270.56|270.76|270.56|270.56|270.36|449
1666751400000|2022-10-26 02:30:00|270.66|270.51|270.61|270.46|270.81|270.66|270.61|270.46|503
1666751700000|2022-10-26 02:35:00|270.56|270.41|270.21|270.06|270.61|270.46|270.21|270.01|3847
1666752000000|2022-10-26 02:40:00|270.26|270.11|270.11|269.96|270.31|270.16|270.11|269.96|251
1666752300000|2022-10-26 02:45:00|270.16|270.01|270.26|270.11|270.31|270.11|270.11|269.96|275
1666752600000|2022-10-26 02:50:00|270.31|270.16|270.31|270.11|270.46|270.26|270.26|270.11|243
1666752900000|2022-10-26 02:55:00|270.26|270.16|270.11|269.96|270.26|270.16|270.06|269.91|249
1666753200000|2022-10-26 03:00:00|270.16|270.01|270.06|269.91|270.21|270.06|270.01|269.86|322
1666753500000|2022-10-26 03:05:00|270.16|269.96|270.21|270.06|270.36|270.16|270.11|269.96|481
1666753800000|2022-10-26 03:10:00|270.16|270.01|270.46|270.31|270.56|270.41|270.16|270.01|564
1666754100000|2022-10-26 03:15:00|270.41|270.26|270.26|270.11|270.41|270.31|270.21|270.06|3389
1666754400000|2022-10-26 03:20:00|270.21|270.06|270.11|269.96|270.26|270.11|270.11|269.96|334
1666754700000|2022-10-26 03:25:00|270.06|269.91|270.41|270.26|270.46|270.31|270.06|269.86|381
1666755000000|2022-10-26 03:30:00|270.46|270.31|270.46|270.31|270.66|270.51|270.46|270.26|549
1666755300000|2022-10-26 03:35:00|270.51|270.36|270.56|270.36|270.56|270.41|270.36|270.16|434
1666755600000|2022-10-26 03:40:00|270.51|270.41|270.56|270.36|270.61|270.46|270.41|270.26|487
1666755900000|2022-10-26 03:45:00|270.51|270.41|270.46|270.26|270.66|270.51|270.41|270.26|387
1666756200000|2022-10-26 03:50:00|270.41|270.31|270.31|270.16|270.46|270.31|270.31|270.16|542
1666756500000|2022-10-26 03:55:00|270.36|270.21|270.51|270.31|270.51|270.36|270.31|270.16|314
1666756800000|2022-10-26 04:00:00|270.56|270.36|270.76|270.56|270.76|270.56|270.56|270.36|434
1666757100000|2022-10-26 04:05:00|270.71|270.61|270.71|270.56|270.76|270.61|270.66|270.51|249
1666757400000|2022-10-26 04:10:00|270.66|270.51|270.61|270.46|270.66|270.56|270.56|270.36|318
1666757700000|2022-10-26 04:15:00|270.66|270.41|270.56|270.41|270.66|270.46|270.51|270.36|202
1666758000000|2022-10-26 04:20:00|270.61|270.36|270.51|270.31|270.61|270.41|270.46|270.26|4437
1666758300000|2022-10-26 04:25:00|270.46|270.26|270.36|270.21|270.51|270.26|270.31|270.16|667
1666758600000|2022-10-26 04:30:00|270.31|270.16|270.56|270.41|270.56|270.41|270.31|270.16|1745
1666758900000|2022-10-26 04:35:00|270.51|270.36|270.41|270.26|270.56|270.41|270.41|270.21|440
1666759200000|2022-10-26 04:40:00|270.36|270.21|270.41|270.26|270.41|270.26|270.26|270.11|305
1666759500000|2022-10-26 04:45:00|270.46|270.31|270.46|270.31|270.51|270.36|270.41|270.26|177
1666759800000|2022-10-26 04:50:00|270.51|270.36|270.51|270.36|270.56|270.41|270.46|270.31|336
1666760100000|2022-10-26 04:55:00|270.46|270.31|270.36|270.21|270.46|270.36|270.26|270.11|3067
1666760400000|2022-10-26 05:00:00|270.31|270.16|270.21|270.06|270.41|270.26|270.11|269.96|534
1666760700000|2022-10-26 05:05:00|270.26|270.11|270.21|270.06|270.26|270.11|270.11|269.96|453
1666761000000|2022-10-26 05:10:00|270.26|270.11|270.21|270.01|270.31|270.11|270.16|270.01|635
1666761300000|2022-10-26 05:15:00|270.16|270.06|270.26|270.11|270.26|270.11|270.16|270.01|164
1666761600000|2022-10-26 05:20:00|270.31|270.16|270.16|270.01|270.41|270.21|270.16|270.01|373
1666761900000|2022-10-26 05:25:00|270.21|270.06|270.11|269.96|270.21|270.06|270.11|269.96|315
1666762200000|2022-10-26 05:30:00|270.06|269.91|270.06|269.91|270.16|270.01|270.01|269.86|2604
1666762500000|2022-10-26 05:35:00|270.01|269.86|269.86|269.71|270.06|269.91|269.86|269.71|721
1666762800000|2022-10-26 05:40:00|269.81|269.66|269.51|269.36|269.81|269.66|269.46|269.31|3691
1666763100000|2022-10-26 05:45:00|269.46|269.31|269.31|269.16|269.56|269.41|269.31|269.16|4889
1666763400000|2022-10-26 05:50:00|269.26|269.11|269.11|268.96|269.31|269.16|269.11|268.96|3494
1666763700000|2022-10-26 05:55:00|269.16|269.01|269.01|268.86|269.16|269.01|269.01|268.86|569
1666764000000|2022-10-26 06:00:00|269.06|268.91|269.26|269.11|269.31|269.16|269.06|268.91|488
1666764300000|2022-10-26 06:05:00|269.21|269.06|269.16|269.01|269.26|269.11|269.06|268.91|400
1666764600000|2022-10-26 06:10:00|269.21|269.06|269.31|269.16|269.46|269.31|269.16|269.01|409
1666764900000|2022-10-26 06:15:00|269.36|269.11|269.16|269.01|269.36|269.21|269.11|268.96|1840
1666765200000|2022-10-26 06:20:00|269.11|268.96|268.96|268.81|269.16|269.01|268.91|268.71|297
1666765500000|2022-10-26 06:25:00|269.01|268.86|269.06|268.91|269.11|268.96|268.96|268.81|1337
1666765800000|2022-10-26 06:30:00|269.01|268.86|268.86|268.71|269.06|268.91|268.81|268.66|247
1666766100000|2022-10-26 06:35:00|268.91|268.76|269.16|269.01|269.16|269.01|268.91|268.76|271
1666766400000|2022-10-26 06:40:00|269.21|269.06|269.21|269.06|269.26|269.11|269.16|269.01|259
1666766700000|2022-10-26 06:45:00|269.16|269.01|269.26|269.11|269.31|269.16|269.16|268.96|325
1666767000000|2022-10-26 06:50:00|269.31|269.16|269.36|269.21|269.41|269.26|269.26|269.11|306
1666767300000|2022-10-26 06:55:00|269.31|269.16|269.26|269.11|269.46|269.31|269.26|269.11|1175
1666767600000|2022-10-26 07:00:00|269.31|269.16|269.41|269.26|269.56|269.41|269.31|269.16|471
1666767900000|2022-10-26 07:05:00|269.46|269.21|269.56|269.41|269.61|269.46|269.36|269.16|810
1666768200000|2022-10-26 07:10:00|269.51|269.36|269.46|269.31|269.51|269.36|269.36|269.16|357
1666768500000|2022-10-26 07:15:00|269.51|269.36|269.86|269.66|269.91|269.76|269.51|269.36|1517
1666768800000|2022-10-26 07:20:00|269.91|269.71|269.96|269.81|270.06|269.91|269.76|269.56|409
1666769100000|2022-10-26 07:25:00|269.91|269.76|269.76|269.61|270.01|269.81|269.66|269.46|684
1666769400000|2022-10-26 07:30:00|269.81|269.56|269.71|269.51|269.86|269.71|269.61|269.41|400
1666769700000|2022-10-26 07:35:00|269.66|269.56|269.76|269.61|269.81|269.66|269.66|269.51|779
1666770000000|2022-10-26 07:40:00|269.71|269.56|269.71|269.56|269.76|269.61|269.66|269.46|830
1666770300000|2022-10-26 07:45:00|269.76|269.61|269.71|269.56|269.86|269.71|269.66|269.51|553
1666770600000|2022-10-26 07:50:00|269.76|269.61|269.86|269.71|269.86|269.71|269.66|269.51|455
1666770900000|2022-10-26 07:55:00|269.91|269.76|269.81|269.61|269.96|269.81|269.81|269.61|612
1666771200000|2022-10-26 08:00:00|269.76|269.66|269.81|269.66|269.86|269.66|269.61|269.46|1165
1666771500000|2022-10-26 08:05:00|269.86|269.71|269.86|269.71|269.96|269.81|269.81|269.61|385
1666771800000|2022-10-26 08:10:00|269.81|269.66|269.36|269.21|269.81|269.66|269.36|269.16|445
1666772100000|2022-10-26 08:15:00|269.41|269.26|269.46|269.31|269.46|269.31|269.31|269.16|292
1666772400000|2022-10-26 08:20:00|269.41|269.26|269.51|269.36|269.51|269.36|269.41|269.21|343
1666772700000|2022-10-26 08:25:00|269.56|269.41|269.41|269.26|269.66|269.46|269.41|269.21|483
1666773000000|2022-10-26 08:30:00|269.46|269.21|269.61|269.46|269.61|269.46|269.41|269.21|370
1666773300000|2022-10-26 08:35:00|269.66|269.51|269.81|269.66|269.81|269.66|269.61|269.46|245
1666773600000|2022-10-26 08:40:00|269.86|269.71|269.36|269.21|269.86|269.71|269.31|269.16|419
1666773900000|2022-10-26 08:45:00|269.41|269.26|269.51|269.36|269.56|269.41|269.41|269.26|1318
1666774200000|2022-10-26 08:50:00|269.56|269.41|269.56|269.36|269.66|269.51|269.51|269.36|503
1666774500000|2022-10-26 08:55:00|269.51|269.41|269.91|269.76|269.96|269.81|269.46|269.31|1126
1666774800000|2022-10-26 09:00:00|269.86|269.71|269.76|269.61|269.86|269.71|269.51|269.36|1012
1666775100000|2022-10-26 09:05:00|269.81|269.56|269.71|269.56|269.81|269.61|269.66|269.51|246
1666775400000|2022-10-26 09:10:00|269.66|269.51|269.36|269.21|269.66|269.56|269.31|269.16|111
1666775700000|2022-10-26 09:15:00|269.41|269.26|269.46|269.31|269.46|269.31|269.31|269.16|4342
1666776000000|2022-10-26 09:20:00|269.61|269.01|269.51|268.91|269.61|269.01|269.41|268.81|0
1666776300000|2022-10-26 09:25:00|269.61|269.01|269.41|268.81|269.61|269.01|269.41|268.81|819
1666776600000|2022-10-26 09:30:00|269.51|268.91|269.51|268.91|269.51|268.91|269.31|268.71|0
1666776900000|2022-10-26 09:35:00|269.41|268.81|269.51|268.91|269.61|269.01|269.41|268.81|0
1666777200000|2022-10-26 09:40:00|269.61|269.01|269.51|268.91|269.61|269.01|269.51|268.91|0
1666777500000|2022-10-26 09:45:00|269.41|268.81|269.61|269.01|269.61|269.01|269.41|268.81|0
1666777800000|2022-10-26 09:50:00|269.36|269.06|269.41|269.21|269.51|269.31|269.26|269.06|88
1666778100000|2022-10-26 09:55:00|269.46|269.26|269.26|269.06|269.46|269.31|269.21|269.01|25
1666778400000|2022-10-26 10:00:00|269.21|269.11|269.26|269.06|269.31|269.16|269.21|269.01|3
1666778700000|2022-10-26 10:05:00|269.31|269.11|269.31|269.11|269.46|269.31|269.31|269.11|19
1666779000000|2022-10-26 10:10:00|269.26|269.16|269.41|269.21|269.41|269.26|269.16|269.01|249
1666779300000|2022-10-26 10:15:00|269.36|269.16|269.31|269.11|269.41|269.26|269.26|269.11|11
1666779600000|2022-10-26 10:20:00|269.36|269.16|269.31|269.11|269.36|269.21|269.21|269.01|17
1666779900000|2022-10-26 10:25:00|269.26|269.06|269.41|269.21|269.41|269.26|269.26|269.06|18
1666780200000|2022-10-26 10:30:00|269.36|269.26|269.41|269.26|269.51|269.31|269.36|269.16|2
1666780500000|2022-10-26 10:35:00|269.36|269.21|269.31|269.16|269.46|269.26|269.31|269.11|8
1666780800000|2022-10-26 10:40:00|269.36|269.11|269.51|269.36|269.56|269.41|269.31|269.11|335
1666781100000|2022-10-26 10:45:00|269.46|269.31|269.46|269.31|269.56|269.41|269.46|269.31|10
1666781400000|2022-10-26 10:50:00|269.41|269.26|269.46|269.26|269.51|269.36|269.41|269.26|16
1666781700000|2022-10-26 10:55:00|269.41|269.21|269.41|269.26|269.51|269.31|269.36|269.16|31
1666782000000|2022-10-26 11:00:00|269.46|269.31|269.51|269.36|269.61|269.46|269.46|269.31|28
1666782300000|2022-10-26 11:05:00|269.56|269.41|269.56|269.41|269.61|269.41|269.51|269.36|33
1666782600000|2022-10-26 11:10:00|269.61|269.36|269.86|269.71|269.86|269.71|269.51|269.36|117
1666782900000|2022-10-26 11:15:00|269.91|269.76|269.91|269.76|270.01|269.86|269.81|269.66|124
1666783200000|2022-10-26 11:20:00|269.86|269.71|270.11|269.96|270.11|269.96|269.86|269.66|93
1666783500000|2022-10-26 11:25:00|270.16|270.01|270.01|269.86|270.21|270.01|269.96|269.81|291
1666783800000|2022-10-26 11:30:00|270.06|269.91|270.06|269.91|270.21|270.01|269.96|269.81|142
1666784100000|2022-10-26 11:35:00|270.11|269.86|270.06|269.91|270.11|269.96|270.01|269.86|138
1666784400000|2022-10-26 11:40:00|270.01|269.86|269.91|269.76|270.06|269.91|269.91|269.76|76
1666784700000|2022-10-26 11:45:00|269.96|269.71|269.76|269.56|269.96|269.81|269.71|269.51|40
1666785000000|2022-10-26 11:50:00|269.71|269.61|269.56|269.41|269.76|269.61|269.51|269.36|20
1666785300000|2022-10-26 11:55:00|269.61|269.46|269.71|269.51|269.71|269.56|269.56|269.41|1
1666785600000|2022-10-26 12:00:00|269.66|269.46|269.76|269.56|269.76|269.61|269.61|269.46|22
1666785900000|2022-10-26 12:05:00|269.71|269.51|269.71|269.56|269.76|269.61|269.61|269.46|8
1666786200000|2022-10-26 12:10:00|269.76|269.61|269.86|269.66|269.86|269.71|269.71|269.56|6
1666786500000|2022-10-26 12:15:00|269.81|269.71|269.81|269.61|269.91|269.71|269.76|269.61|0
1666786800000|2022-10-26 12:20:00|269.86|269.66|269.66|269.51|269.86|269.66|269.61|269.46|19
1666787100000|2022-10-26 12:25:00|269.71|269.56|269.66|269.46|269.71|269.56|269.61|269.41|12
1666787400000|2022-10-26 12:30:00|269.61|269.41|269.56|269.41|269.66|269.51|269.46|269.31|23
1666787700000|2022-10-26 12:35:00|269.61|269.36|269.41|269.26|269.61|269.36|269.36|269.21|80
1666788000000|2022-10-26 12:40:00|269.46|269.31|269.31|269.11|269.46|269.31|269.26|269.11|16
1666788300000|2022-10-26 12:45:00|269.26|269.06|269.41|269.21|269.41|269.26|269.16|269.01|31
1666788600000|2022-10-26 12:50:00|269.36|269.26|269.46|269.26|269.51|269.31|269.36|269.21|21
1666788900000|2022-10-26 12:55:00|269.41|269.31|269.51|269.36|269.51|269.36|269.31|269.16|23
1666789200000|2022-10-26 13:00:00|269.46|269.31|269.56|269.41|269.66|269.51|269.46|269.31|30
1666789500000|2022-10-26 13:05:00|269.61|269.36|269.56|269.41|269.61|269.41|269.41|269.26|29
1666789800000|2022-10-26 13:10:00|269.61|269.36|269.61|269.46|269.71|269.56|269.56|269.36|282
1666790100000|2022-10-26 13:15:00|269.66|269.51|269.66|269.51|269.71|269.51|269.61|269.41|84
1666790400000|2022-10-26 13:20:00|269.71|269.56|269.51|269.36|269.71|269.56|269.51|269.31|37
1666790700000|2022-10-26 13:25:00|269.56|269.41|269.76|269.61|269.81|269.61|269.51|269.36|48
1666791000000|2022-10-26 13:30:00|269.81|269.66|270.91|270.71|270.91|270.76|269.66|269.46|233
1666791300000|2022-10-26 13:35:00|270.86|270.76|271.46|271.31|271.46|271.31|270.81|270.66|132
1666791600000|2022-10-26 13:40:00|271.41|271.26|270.86|270.66|271.46|271.26|270.86|270.66|51
1666791900000|2022-10-26 13:45:00|270.81|270.61|271.31|271.11|271.51|271.36|270.81|270.61|294
1666792200000|2022-10-26 13:50:00|271.36|271.16|270.96|270.81|271.46|271.26|270.96|270.81|190
1666792500000|2022-10-26 13:55:00|271.01|270.86|271.06|270.86|271.36|271.21|270.96|270.81|73
1666792800000|2022-10-26 14:00:00|271.26|271.06|271.76|271.56|272.46|272.26|271.16|270.96|471
1666793100000|2022-10-26 14:05:00|271.71|271.51|271.71|271.51|272.16|272.01|271.61|271.46|89
1666793400000|2022-10-26 14:10:00|271.66|271.56|271.51|271.36|271.71|271.56|271.41|271.21|115
1666793700000|2022-10-26 14:15:00|271.56|271.41|271.51|271.36|271.61|271.46|271.16|271.01|163
1666794000000|2022-10-26 14:20:00|271.56|271.41|271.26|271.06|271.56|271.41|271.16|271.01|964
1666794300000|2022-10-26 14:25:00|271.31|271.11|271.71|271.51|271.91|271.71|271.26|271.06|40
1666794600000|2022-10-26 14:30:00|271.76|271.56|271.56|271.36|271.81|271.66|271.41|271.21|58
1666794900000|2022-10-26 14:35:00|271.51|271.41|272.01|271.81|272.01|271.81|271.51|271.36|31
1666795200000|2022-10-26 14:40:00|272.06|271.86|271.96|271.81|272.06|271.86|271.86|271.66|5
1666795500000|2022-10-26 14:45:00|272.01|271.76|272.21|272.01|272.36|272.16|272.01|271.76|188
1666795800000|2022-10-26 14:50:00|272.16|271.96|272.06|271.86|272.26|272.11|272.01|271.81|38
1666796100000|2022-10-26 14:55:00|272.01|271.81|271.81|271.61|272.01|271.86|271.76|271.61|3
1666796400000|2022-10-26 15:00:00|271.86|271.66|272.06|271.91|272.26|272.11|271.86|271.66|33
1666796700000|2022-10-26 15:05:00|272.01|271.86|272.36|272.16|272.41|272.21|271.96|271.76|72
1666797000000|2022-10-26 15:10:00|272.31|272.11|272.51|272.36|272.61|272.41|272.21|272.06|65
1666797300000|2022-10-26 15:15:00|272.56|272.41|272.66|272.51|272.76|272.61|272.51|272.36|96
1666797600000|2022-10-26 15:20:00|272.61|272.46|272.56|272.41|272.71|272.56|272.51|272.31|27
1666797900000|2022-10-26 15:25:00|272.61|272.46|272.66|272.51|272.71|272.56|272.51|272.31|63
1666798200000|2022-10-26 15:30:00|272.61|272.46|272.76|272.56|272.81|272.66|272.51|272.36|105
1666798500000|2022-10-26 15:35:00|272.71|272.61|272.81|272.66|272.91|272.76|272.66|272.51|129
1666798800000|2022-10-26 15:40:00|272.76|272.61|272.66|272.51|272.86|272.66|272.66|272.51|19
1666799100000|2022-10-26 15:45:00|272.61|272.46|272.46|272.26|272.61|272.46|272.31|272.16|9
1666799400000|2022-10-26 15:50:00|272.41|272.31|272.26|272.11|272.46|272.31|272.21|272.06|37
1666799700000|2022-10-26 15:55:00|272.31|272.16|272.16|272.01|272.36|272.21|272.11|271.96|27
1666800000000|2022-10-26 16:00:00|272.21|272.06|272.41|272.26|272.61|272.46|272.21|272.06|85
1666800300000|2022-10-26 16:05:00|272.36|272.21|272.26|272.11|272.46|272.31|272.16|272.01|44
1666800600000|2022-10-26 16:10:00|272.31|272.16|272.41|272.26|272.51|272.36|272.31|272.11|139
1666800900000|2022-10-26 16:15:00|272.36|272.21|272.61|272.46|272.61|272.46|272.36|272.16|156
1666801200000|2022-10-26 16:20:00|272.66|272.51|272.71|272.56|272.76|272.56|272.61|272.46|111
1666801500000|2022-10-26 16:25:00|272.76|272.61|272.71|272.56|272.76|272.61|272.61|272.41|173
1666801800000|2022-10-26 16:30:00|272.76|272.61|272.46|272.26|272.81|272.66|272.46|272.26|55
1666802100000|2022-10-26 16:35:00|272.51|272.31|272.11|271.96|272.56|272.36|272.11|271.96|21
1666802400000|2022-10-26 16:40:00|272.16|272.01|272.01|271.81|272.21|272.01|271.91|271.76|12
1666802700000|2022-10-26 16:45:00|271.96|271.76|271.76|271.56|272.06|271.86|271.71|271.56|5
1666803000000|2022-10-26 16:50:00|271.71|271.51|271.51|271.31|271.76|271.56|271.46|271.26|14
1666803300000|2022-10-26 16:55:00|271.46|271.36|271.31|271.11|271.56|271.41|271.16|270.96|4
1666803600000|2022-10-26 17:00:00|271.26|271.16|271.51|271.31|271.56|271.31|271.16|270.96|7
1666803900000|2022-10-26 17:05:00|271.56|271.26|271.16|270.96|271.56|271.26|271.06|270.86|19
1666804200000|2022-10-26 17:10:00|271.21|271.01|271.46|271.31|271.76|271.51|271.16|270.96|52
1666804500000|2022-10-26 17:15:00|271.51|271.26|271.36|271.16|271.51|271.36|271.21|271.01|29
1666804800000|2022-10-26 17:20:00|271.41|271.21|271.21|271.01|271.41|271.21|271.11|270.96|10
1666805100000|2022-10-26 17:25:00|271.16|270.96|271.01|270.81|271.21|270.96|270.96|270.76|15
1666805400000|2022-10-26 17:30:00|270.96|270.86|270.86|270.71|271.01|270.86|270.86|270.71|23
1666805700000|2022-10-26 17:35:00|270.91|270.76|271.06|270.86|271.11|270.91|270.86|270.71|27
1666806000000|2022-10-26 17:40:00|271.01|270.91|271.26|271.06|271.26|271.11|271.01|270.86|18
1666806300000|2022-10-26 17:45:00|271.21|271.11|271.06|270.91|271.26|271.11|271.06|270.91|16
1666806600000|2022-10-26 17:50:00|271.11|270.96|271.31|271.16|271.36|271.16|271.11|270.96|20
1666806900000|2022-10-26 17:55:00|271.26|271.11|271.26|271.11|271.31|271.11|271.06|270.91|22
1666807200000|2022-10-26 18:00:00|271.31|271.06|271.36|271.21|271.41|271.26|271.26|271.06|23
1666807500000|2022-10-26 18:05:00|271.41|271.26|271.31|271.11|271.46|271.26|271.31|271.11|7
1666807800000|2022-10-26 18:10:00|271.26|271.16|271.26|271.11|271.41|271.26|271.26|271.06|16
1666808100000|2022-10-26 18:15:00|271.21|271.06|271.11|270.96|271.26|271.11|271.06|270.91|28
1666808400000|2022-10-26 18:20:00|271.06|270.91|271.06|270.86|271.16|271.01|271.01|270.86|27
1666808700000|2022-10-26 18:25:00|271.11|270.91|270.96|270.81|271.21|271.06|270.91|270.76|38
1666809000000|2022-10-26 18:30:00|270.91|270.76|271.01|270.81|271.11|270.91|270.91|270.76|25
1666809300000|2022-10-26 18:35:00|270.96|270.86|271.11|270.96|271.21|271.06|270.96|270.86|10
1666809600000|2022-10-26 18:40:00|271.06|270.91|270.86|270.66|271.11|270.96|270.81|270.66|68
1666809900000|2022-10-26 18:45:00|270.81|270.71|270.91|270.76|270.91|270.76|270.81|270.71|27
1666810200000|2022-10-26 18:50:00|270.86|270.71|270.91|270.76|270.96|270.76|270.81|270.66|19
1666810500000|2022-10-26 18:55:00|270.86|270.71|270.96|270.76|270.96|270.81|270.76|270.61|33
1666810800000|2022-10-26 19:00:00|270.91|270.71|270.71|270.51|270.96|270.76|270.66|270.51|10
1666811100000|2022-10-26 19:05:00|270.66|270.46|270.76|270.56|270.76|270.61|270.61|270.41|17
1666811400000|2022-10-26 19:10:00|270.71|270.51|270.76|270.56|270.76|270.56|270.56|270.36|19
1666811700000|2022-10-26 19:15:00|270.71|270.61|271.01|270.81|271.01|270.81|270.71|270.56|28
1666812000000|2022-10-26 19:20:00|270.96|270.76|270.76|270.61|271.01|270.81|270.76|270.61|18
1666812300000|2022-10-26 19:25:00|270.81|270.66|270.81|270.66|270.91|270.71|270.76|270.56|32
1666812600000|2022-10-26 19:30:00|270.86|270.71|270.91|270.71|271.06|270.86|270.86|270.66|5
1666812900000|2022-10-26 19:35:00|270.86|270.76|270.91|270.76|270.91|270.76|270.81|270.61|8
1666813200000|2022-10-26 19:40:00|270.96|270.81|270.96|270.81|271.06|270.86|270.91|270.76|6
1666813500000|2022-10-26 19:45:00|270.91|270.76|270.91|270.71|271.01|270.86|270.81|270.66|7
1666813800000|2022-10-26 19:50:00|270.86|270.66|270.81|270.66|270.86|270.71|270.66|270.46|5
1666814100000|2022-10-26 19:55:00|270.76|270.61|270.71|270.51|270.81|270.61|270.61|270.46|3
1666814400000|2022-10-26 20:00:00|270.66|270.46|270.71|270.36|270.71|270.51|270.56|270.31|66
1666814700000|2022-10-26 20:05:00|270.66|270.41|270.56|270.36|271.01|270.61|270.46|270.31|37
1666815000000|2022-10-26 20:10:00|270.61|270.41|270.61|270.41|270.66|270.41|270.51|270.31|4
1666815300000|2022-10-26 20:15:00|270.66|270.36|270.56|270.31|270.66|270.41|270.51|270.31|0
1666815600000|2022-10-26 20:20:00|270.51|270.36|270.51|270.26|270.56|270.36|270.51|270.26|0
1666815900000|2022-10-26 20:25:00|270.46|270.31|270.61|270.36|270.66|270.41|270.46|270.26|2
1666816200000|2022-10-26 20:30:00|270.66|270.41|270.66|270.41|270.66|270.46|270.61|270.41|0
1666816500000|2022-10-26 20:35:00|270.61|270.46|270.71|270.46|270.71|270.46|270.61|270.46|0
1666816800000|2022-10-26 20:40:00|270.76|270.51|270.71|270.41|270.76|270.56|270.71|270.41|8
1666817100000|2022-10-26 20:45:00|270.76|270.46|270.56|270.31|270.76|270.46|270.41|270.21|27
1666817400000|2022-10-26 20:50:00|270.61|270.36|270.71|270.21|270.76|270.36|270.46|270.21|1
1666817700000|2022-10-26 20:55:00|270.76|270.26|270.61|270.11|270.76|270.26|270.51|270.11|69
1666818000000|2022-10-26 21:00:00|270.66|269.96|271.06|270.06|271.06|270.06|270.66|269.96|0
1666818300000|2022-10-26 21:05:00||270.11||269.96||270.26||269.96|0
1666818600000|2022-10-26 21:10:00|270.81|270.21|270.81|270.21|270.81|270.21|270.81|270.21|0
1666819500000|2022-10-26 21:25:00|270.71|270.11|270.81|270.21|270.81|270.21|270.71|270.11|0
1666819800000|2022-10-26 21:30:00|270.71|270.11|270.81|270.21|270.81|270.21|270.71|270.11|0
1666820100000|2022-10-26 21:35:00|270.71|270.11|271.01|270.41|271.11|270.51|270.71|270.11|0
1666820400000|2022-10-26 21:40:00|271.11|270.51|271.01|270.41|271.11|270.51|271.01|270.41|0
1666820700000|2022-10-26 21:45:00|270.91|270.31|271.01|270.41|271.01|270.41|270.91|270.31|0
1666821000000|2022-10-26 21:50:00|270.91|270.31|270.91|270.31|270.91|270.31|270.81|270.21|0
1666821600000|2022-10-26 22:00:00|270.71|270.11|270.71|270.11|270.91|270.31|270.61|270.01|0
1666821900000|2022-10-26 22:05:00|270.61|270.01|270.81|270.21|270.81|270.21|270.61|270.01|0
1666822200000|2022-10-26 22:10:00|270.71|270.11|270.81|270.21|270.81|270.21|270.71|270.11|0
1666822500000|2022-10-26 22:15:00|270.71|270.11|270.71|270.11|270.81|270.21|270.71|270.11|0
1666822800000|2022-10-26 22:20:00|270.81|270.21|270.91|270.31|270.91|270.31|270.81|270.21|0
1666823100000|2022-10-26 22:25:00|271.01|270.41|271.11|270.51|271.11|270.51|271.01|270.41|0
1666823400000|2022-10-26 22:30:00|271.01|270.41|271.01|270.41|271.11|270.51|271.01|270.41|0
1666824600000|2022-10-26 22:50:00|271.11|270.51|271.21|270.61|271.21|270.61|271.11|270.51|0
1666824900000|2022-10-26 22:55:00|271.11|270.51|271.31|270.71|271.31|270.71|271.01|270.41|0
1666825200000|2022-10-26 23:00:00|271.41|270.81|271.61|271.01|271.71|271.11|271.41|270.81|0
1666825500000|2022-10-26 23:05:00|271.51|270.91|271.51|270.91|271.61|271.01|271.51|270.91|0
1666825800000|2022-10-26 23:10:00|271.41|270.81|271.51|270.91|271.51|270.91|271.41|270.81|0
1666826100000|2022-10-26 23:15:00|271.41|270.81|271.41|270.81|271.51|270.91|271.41|270.81|0
1666826400000|2022-10-26 23:20:00|271.51|270.91|271.51|270.91|271.51|270.91|271.41|270.81|0
1666827000000|2022-10-26 23:30:00|271.41|270.81|271.71|271.11|271.81|271.21|271.41|270.81|0
1666827300000|2022-10-26 23:35:00|271.61|271.01|271.71|271.11|271.71|271.11|271.61|271.01|0
1666827600000|2022-10-26 23:40:00|271.61|271.01|271.61|271.01|271.71|271.11|271.61|271.01|0
1666827900000|2022-10-26 23:45:00|271.71|271.11|271.61|271.01|271.71|271.11|271.61|271.01|0
1666828200000|2022-10-26 23:50:00|271.51|270.91|271.61|271.01|271.61|271.01|271.51|270.91|0
1666828500000|2022-10-26 23:55:00|271.71|271.11|271.71|271.11|271.71|271.11|271.61|271.01|0
1666828800000|2022-10-27 00:00:00|271.61|271.01|271.51|270.91|271.61|271.01|271.41|270.81|0
1666829100000|2022-10-27 00:05:00|271.61|271.01|271.51|270.91|271.61|271.01|271.51|270.91|0
1666829400000|2022-10-27 00:10:00|271.61|271.01|271.71|271.11|271.71|271.11|271.61|271.01|0
1666829700000|2022-10-27 00:15:00|271.81|271.21|271.81|271.21|271.81|271.21|271.61|271.01|0
1666830000000|2022-10-27 00:20:00|271.91|271.31|271.91|271.31|272.01|271.41|271.81|271.21|0
1666830300000|2022-10-27 00:25:00|271.81|271.21|271.71|271.11|271.81|271.21|271.71|271.11|0
1666830600000|2022-10-27 00:30:00|271.26|270.76|270.81|270.61|271.26|271.06|270.71|270.36|199
1666830900000|2022-10-27 00:35:00|270.76|270.66|270.61|270.41|270.81|270.66|270.46|270.26|312
1666831200000|2022-10-27 00:40:00|270.66|270.46|270.81|270.61|270.81|270.66|270.61|270.41|71
1666831500000|2022-10-27 00:45:00|270.76|270.66|270.96|270.76|271.11|270.96|270.76|270.56|1167
1666831800000|2022-10-27 00:50:00|270.91|270.81|271.01|270.86|271.21|271.01|270.91|270.76|894
1666832100000|2022-10-27 00:55:00|270.96|270.81|271.16|270.96|271.16|271.01|270.96|270.76|154
1666832400000|2022-10-27 01:00:00|271.11|270.91|270.41|270.26|271.11|270.91|270.21|270.06|1278
1666832700000|2022-10-27 01:05:00|270.46|270.31|270.21|270.01|270.56|270.41|270.01|269.86|749
1666833000000|2022-10-27 01:10:00|270.26|270.06|270.36|270.21|270.41|270.21|270.06|269.91|583
1666833300000|2022-10-27 01:15:00|270.41|270.26|270.81|270.61|270.81|270.61|270.26|270.06|347
1666833600000|2022-10-27 01:20:00|270.76|270.66|270.46|270.26|270.91|270.71|270.41|270.21|426
1666833900000|2022-10-27 01:25:00|270.41|270.21|270.71|270.51|270.71|270.51|270.21|270.01|721
1666834200000|2022-10-27 01:30:00|270.66|270.46|270.71|270.56|270.71|270.56|270.36|270.21|356
1666834500000|2022-10-27 01:35:00|270.76|270.51|271.44|271.24|271.49|271.34|270.71|270.51|493
1666834800000|2022-10-27 01:40:00|271.49|271.29|271.14|270.99|271.49|271.34|271.09|270.89|338
1666835100000|2022-10-27 01:45:00|271.19|270.94|270.94|270.74|271.19|271.04|270.84|270.69|433
1666835400000|2022-10-27 01:50:00|270.89|270.79|270.89|270.74|270.94|270.79|270.69|270.49|327
1666835700000|2022-10-27 01:55:00|270.84|270.69|270.54|270.39|270.89|270.74|270.44|270.29|419
1666836000000|2022-10-27 02:00:00|270.59|270.44|270.39|270.24|270.64|270.49|270.24|270.09|535
1666836300000|2022-10-27 02:05:00|270.44|270.29|270.74|270.59|270.79|270.59|270.39|270.29|934
1666836600000|2022-10-27 02:10:00|270.69|270.54|270.49|270.34|270.74|270.59|270.39|270.24|329
1666836900000|2022-10-27 02:15:00|270.44|270.29|270.34|270.19|270.54|270.34|270.29|270.14|501
1666837200000|2022-10-27 02:20:00|270.39|270.24|270.04|269.84|270.39|270.24|269.99|269.84|401
1666837500000|2022-10-27 02:25:00|269.99|269.79|269.89|269.74|270.04|269.84|269.74|269.59|323
1666837800000|2022-10-27 02:30:00|269.94|269.79|270.04|269.89|270.04|269.89|269.89|269.74|613
1666838100000|2022-10-27 02:35:00|269.99|269.84|269.89|269.74|270.09|269.89|269.79|269.64|830
1666838400000|2022-10-27 02:40:00|269.94|269.69|269.89|269.74|269.94|269.79|269.84|269.69|613
1666838700000|2022-10-27 02:45:00|269.94|269.79|270.24|270.09|270.24|270.09|269.94|269.79|766
1666839000000|2022-10-27 02:50:00|270.19|270.04|269.99|269.84|270.24|270.09|269.94|269.79|585
1666839300000|2022-10-27 02:55:00|270.04|269.89|269.99|269.79|270.09|269.94|269.89|269.69|340
1666839600000|2022-10-27 03:00:00|270.04|269.84|270.19|270.04|270.19|270.04|269.99|269.84|201
1666839900000|2022-10-27 03:05:00|270.14|269.99|270.39|270.24|270.39|270.24|270.14|269.99|364
1666840200000|2022-10-27 03:10:00|270.34|270.19|270.29|270.14|270.34|270.24|270.19|270.04|447
1666840500000|2022-10-27 03:15:00|270.24|270.09|270.09|269.94|270.34|270.14|270.09|269.94|303
1666840800000|2022-10-27 03:20:00|270.04|269.89|269.94|269.79|270.04|269.89|269.89|269.74|204
1666841100000|2022-10-27 03:25:00|269.99|269.84|270.04|269.89|270.09|269.94|269.94|269.84|145
1666841400000|2022-10-27 03:30:00|269.99|269.84|269.94|269.79|270.09|269.89|269.94|269.79|1301
1666841700000|2022-10-27 03:35:00|269.99|269.84|269.79|269.64|269.99|269.84|269.79|269.64|425
1666842000000|2022-10-27 03:40:00|269.84|269.69|269.39|269.24|269.84|269.69|269.39|269.24|404
1666842300000|2022-10-27 03:45:00|269.44|269.29|269.54|269.34|269.54|269.34|269.29|269.14|405
1666842600000|2022-10-27 03:50:00|269.49|269.39|269.59|269.44|269.59|269.44|269.49|269.34|240
1666842900000|2022-10-27 03:55:00|269.54|269.39|269.64|269.49|269.64|269.49|269.49|269.34|770
1666843200000|2022-10-27 04:00:00|269.59|269.44|269.64|269.49|269.69|269.54|269.54|269.34|304
1666843500000|2022-10-27 04:05:00|269.69|269.54|269.79|269.59|269.79|269.59|269.69|269.54|328
1666843800000|2022-10-27 04:10:00|269.84|269.64|269.74|269.59|269.84|269.69|269.74|269.59|260
1666844100000|2022-10-27 04:15:00|269.79|269.64|269.79|269.64|269.79|269.64|269.69|269.54|303
1666844400000|2022-10-27 04:20:00|269.74|269.59|269.84|269.69|269.84|269.69|269.74|269.59|280
1666844700000|2022-10-27 04:25:00|269.89|269.64|269.89|269.74|269.89|269.74|269.84|269.64|314
1666845000000|2022-10-27 04:30:00|269.94|269.79|269.89|269.69|269.94|269.79|269.89|269.69|343
1666845300000|2022-10-27 04:35:00|269.84|269.64|269.79|269.64|269.84|269.64|269.69|269.54|239
1666845600000|2022-10-27 04:40:00|269.84|269.69|269.84|269.69|269.89|269.74|269.79|269.64|258
1666845900000|2022-10-27 04:45:00|269.89|269.74|269.89|269.74|269.94|269.79|269.84|269.74|292
1666846200000|2022-10-27 04:50:00|269.94|269.79|269.94|269.79|269.94|269.79|269.84|269.69|332
1666846500000|2022-10-27 04:55:00|269.89|269.74|269.89|269.74|269.94|269.79|269.84|269.69|264
1666846800000|2022-10-27 05:00:00|269.84|269.69|269.94|269.79|269.94|269.79|269.84|269.69|451
1666847100000|2022-10-27 05:05:00|269.84|269.69|269.79|269.64|269.84|269.69|269.74|269.54|277
1666847400000|2022-10-27 05:10:00|269.84|269.69|269.79|269.64|269.89|269.69|269.69|269.54|336
1666847700000|2022-10-27 05:15:00|269.74|269.59|269.84|269.64|269.84|269.64|269.69|269.54|309
1666848000000|2022-10-27 05:20:00|269.79|269.69|269.94|269.79|269.99|269.79|269.79|269.64|473
1666848300000|2022-10-27 05:25:00|269.89|269.74|270.04|269.89|270.04|269.89|269.89|269.74|286
1666848600000|2022-10-27 05:30:00|270.09|269.94|270.34|270.19|270.39|270.24|270.09|269.94|475
1666848900000|2022-10-27 05:35:00|270.29|270.14|270.04|269.89|270.29|270.14|269.99|269.84|301
1666849200000|2022-10-27 05:40:00|270.09|269.94|270.24|270.09|270.34|270.19|270.09|269.89|291
1666849500000|2022-10-27 05:45:00|270.29|270.14|270.14|269.99|270.34|270.19|270.14|269.99|303
1666849800000|2022-10-27 05:50:00|270.19|270.04|270.39|270.24|270.44|270.29|270.19|270.04|397
1666850100000|2022-10-27 05:55:00|270.44|270.29|270.49|270.34|270.59|270.44|270.44|270.29|302
1666850400000|2022-10-27 06:00:00|270.44|270.29|270.59|270.39|270.69|270.54|270.39|270.24|415
1666850700000|2022-10-27 06:05:00|270.54|270.44|270.54|270.39|270.64|270.49|270.54|270.39|286
1666851000000|2022-10-27 06:10:00|270.49|270.34|270.44|270.29|270.49|270.34|270.34|270.19|595
1666851300000|2022-10-27 06:15:00|270.39|270.24|270.49|270.34|270.54|270.39|270.39|270.24|541
1666851600000|2022-10-27 06:20:00|270.44|270.29|270.29|270.14|270.49|270.34|270.29|270.14|330
1666851900000|2022-10-27 06:25:00|270.34|270.19|270.39|270.24|270.44|270.29|270.34|270.19|298
1666852200000|2022-10-27 06:30:00|270.34|270.19|270.19|270.04|270.34|270.19|270.19|270.04|374
1666852500000|2022-10-27 06:35:00|270.24|270.09|270.34|270.19|270.34|270.19|270.19|270.04|338
1666852800000|2022-10-27 06:40:00|270.39|270.24|270.34|270.19|270.44|270.29|270.34|270.19|567
1666853100000|2022-10-27 06:45:00|270.39|270.24|270.59|270.44|270.59|270.44|270.39|270.24|475
1666853400000|2022-10-27 06:50:00|270.64|270.49|270.74|270.59|270.79|270.64|270.59|270.44|340
1666853700000|2022-10-27 06:55:00|270.79|270.64|270.94|270.79|270.94|270.79|270.64|270.49|441
1666854000000|2022-10-27 07:00:00|270.89|270.74|271.34|271.14|271.39|271.19|270.84|270.69|746
1666854300000|2022-10-27 07:05:00|271.39|271.19|271.54|271.39|271.59|271.44|271.29|271.14|474
1666854600000|2022-10-27 07:10:00|271.59|271.44|271.14|270.99|271.59|271.44|271.14|270.99|489
1666854900000|2022-10-27 07:15:00|271.19|271.04|271.39|271.24|271.49|271.29|271.19|271.04|443
1666855200000|2022-10-27 07:20:00|271.44|271.29|271.54|271.39|271.69|271.54|271.44|271.29|504
1666855500000|2022-10-27 07:25:00|271.49|271.34|271.69|271.54|271.69|271.54|271.44|271.29|676
1666855800000|2022-10-27 07:30:00|271.74|271.59|271.69|271.54|271.84|271.69|271.69|271.54|577
1666856100000|2022-10-27 07:35:00|271.74|271.59|271.74|271.59|271.84|271.69|271.69|271.54|396
1666856400000|2022-10-27 07:40:00|271.79|271.64|271.79|271.64|271.84|271.69|271.74|271.59|510
1666856700000|2022-10-27 07:45:00|271.74|271.59|271.69|271.54|271.74|271.59|271.59|271.44|428
1666857000000|2022-10-27 07:50:00|271.64|271.49|271.79|271.64|271.89|271.74|271.64|271.49|522
1666857300000|2022-10-27 07:55:00|271.84|271.69|271.99|271.84|272.04|271.89|271.79|271.64|812
1666857600000|2022-10-27 08:00:00|271.94|271.79|272.04|271.89|272.09|271.94|271.74|271.59|474
1666857900000|2022-10-27 08:05:00|272.09|271.94|271.89|271.74|272.09|271.94|271.64|271.49|559
1666858200000|2022-10-27 08:10:00|271.94|271.79|271.94|271.79|271.99|271.84|271.84|271.69|263
1666858500000|2022-10-27 08:15:00|271.99|271.84|271.89|271.74|272.09|271.89|271.89|271.74|469
1666858800000|2022-10-27 08:20:00|271.84|271.69|271.64|271.49|271.89|271.69|271.64|271.49|304
1666859100000|2022-10-27 08:25:00|271.69|271.54|271.49|271.34|271.74|271.59|271.49|271.34|408
1666859400000|2022-10-27 08:30:00|271.54|271.39|271.69|271.54|271.69|271.54|271.49|271.34|236
1666859700000|2022-10-27 08:35:00|271.74|271.59|271.59|271.44|271.79|271.64|271.59|271.44|303
1666860000000|2022-10-27 08:40:00|271.54|271.39|271.69|271.54|271.74|271.54|271.39|271.24|273
1666860300000|2022-10-27 08:45:00|271.74|271.49|271.49|271.34|271.74|271.49|271.44|271.24|274
1666860600000|2022-10-27 08:50:00|271.54|271.39|271.39|271.24|271.64|271.44|271.34|271.19|446
1666860900000|2022-10-27 08:55:00|271.44|271.29|271.59|271.44|271.69|271.54|271.44|271.29|731
1666861200000|2022-10-27 09:00:00|271.64|271.49|271.54|271.39|271.64|271.49|271.34|271.19|549
1666861500000|2022-10-27 09:05:00|271.44|271.29|271.29|271.14|271.44|271.29|271.04|270.84|379
1666861800000|2022-10-27 09:10:00|271.34|271.19|271.24|271.09|271.34|271.19|271.19|270.99|108
1666862100000|2022-10-27 09:15:00|271.29|271.14|271.19|270.99|271.39|271.24|271.19|270.99|119
1666862400000|2022-10-27 09:20:00|271.54|270.94|271.54|270.94|271.64|271.04|271.54|270.94|0
1666862700000|2022-10-27 09:25:00|271.44|270.84|271.44|270.84|271.54|270.94|271.34|270.74|53
1666863000000|2022-10-27 09:30:00|271.54|270.94|271.24|270.64|271.54|270.94|271.24|270.64|0
1666863300000|2022-10-27 09:35:00|271.34|270.74|271.24|270.64|271.34|270.74|271.14|270.54|0
1666863600000|2022-10-27 09:40:00|271.34|270.74|271.24|270.64|271.34|270.74|271.24|270.64|0
1666863900000|2022-10-27 09:45:00|271.14|270.54|271.24|270.64|271.24|270.64|271.14|270.54|0
1666864200000|2022-10-27 09:50:00|271.19|270.94|271.14|270.94|271.24|271.04|270.99|270.84|46
1666864500000|2022-10-27 09:55:00|271.09|270.89|271.14|270.99|271.14|270.99|270.99|270.84|11
1666864800000|2022-10-27 10:00:00|271.19|271.04|271.09|270.94|271.24|271.04|271.04|270.89|19
1666865100000|2022-10-27 10:05:00|271.14|270.89|271.14|270.94|271.19|270.99|271.09|270.89|3
1666865400000|2022-10-27 10:10:00|271.19|270.99|271.19|270.99|271.19|271.04|271.14|270.94|1
1666865700000|2022-10-27 10:15:00|271.14|270.94|271.14|270.94|271.19|270.99|271.14|270.94|0
1666866000000|2022-10-27 10:20:00|271.19|270.99|271.24|271.09|271.24|271.09|271.14|270.94|29
1666866300000|2022-10-27 10:25:00|271.29|271.04|270.99|270.79|271.29|271.09|270.89|270.69|72
1666866600000|2022-10-27 10:30:00|270.89|270.84|270.84|270.69|270.94|270.84|270.84|270.64|75
1666866900000|2022-10-27 10:35:00|270.89|270.64|270.79|270.64|270.89|270.64|270.69|270.54|6
1666867200000|2022-10-27 10:40:00|270.74|270.59|270.74|270.59|270.79|270.64|270.69|270.54|11
1666867500000|2022-10-27 10:45:00|270.79|270.54|270.84|270.64|270.89|270.74|270.69|270.54|7
1666867800000|2022-10-27 10:50:00|270.79|270.59|270.79|270.59|270.84|270.69|270.69|270.54|3
1666868100000|2022-10-27 10:55:00|270.74|270.64|270.69|270.49|270.74|270.64|270.69|270.49|206
1666868400000|2022-10-27 11:00:00|270.74|270.54|270.79|270.54|270.79|270.64|270.69|270.49|4
1666868700000|2022-10-27 11:05:00|270.74|270.59|270.84|270.69|270.84|270.69|270.69|270.49|11
1666869000000|2022-10-27 11:10:00|270.79|270.64|270.84|270.69|270.89|270.69|270.79|270.59|4
1666869300000|2022-10-27 11:15:00|270.89|270.64|270.94|270.74|270.99|270.79|270.79|270.64|28
1666869600000|2022-10-27 11:20:00|270.89|270.79|271.19|271.04|271.24|271.04|270.89|270.74|37
1666869900000|2022-10-27 11:25:00|271.24|270.99|271.19|271.04|271.24|271.04|271.14|270.99|4
1666870200000|2022-10-27 11:30:00|271.14|270.94|271.24|271.09|271.24|271.09|271.14|270.94|35
1666870500000|2022-10-27 11:35:00|271.19|271.04|271.19|271.04|271.19|271.04|271.14|270.94|27
1666870800000|2022-10-27 11:40:00|271.24|271.09|271.14|270.89|271.24|271.09|271.14|270.89|0
1666871100000|2022-10-27 11:45:00|271.09|270.94|271.19|270.99|271.19|271.04|271.09|270.89|2
1666871400000|2022-10-27 11:50:00|271.14|270.94|271.09|270.94|271.14|270.99|271.04|270.89|20
1666871700000|2022-10-27 11:55:00|271.04|270.89|271.14|270.99|271.14|270.99|270.99|270.84|34
1666872000000|2022-10-27 12:00:00|271.09|270.94|271.19|271.04|271.24|271.09|271.09|270.94|37
1666872300000|2022-10-27 12:05:00|271.24|270.99|271.14|270.99|271.24|271.04|271.09|270.94|5
1666872600000|2022-10-27 12:10:00|271.19|270.94|271.24|270.84|271.34|271.04|271.14|270.84|25
1666872900000|2022-10-27 12:15:00|271.19|270.89|271.14|270.99|271.24|270.99|271.04|270.89|2
1666873200000|2022-10-27 12:20:00|271.09|270.94|271.29|271.09|271.34|271.14|270.94|270.79|52
1666873500000|2022-10-27 12:25:00|271.24|271.14|271.14|270.99|271.34|271.14|271.14|270.94|15
1666873800000|2022-10-27 12:30:00|271.24|271.04|271.64|271.49|272.04|271.84|271.24|271.04|264
1666874100000|2022-10-27 12:35:00|271.69|271.44|271.49|271.34|271.79|271.59|271.34|271.19|498
1666874400000|2022-10-27 12:40:00|271.54|271.39|271.49|271.34|271.59|271.44|271.34|271.19|36
1666874700000|2022-10-27 12:45:00|271.54|271.39|271.24|271.09|271.74|271.54|271.24|271.04|36
1666875000000|2022-10-27 12:50:00|271.29|271.14|271.34|271.14|271.39|271.19|271.09|270.94|58
1666875300000|2022-10-27 12:55:00|271.39|271.19|271.69|271.54|271.74|271.54|271.34|271.19|19
1666875600000|2022-10-27 13:00:00|271.74|271.59|271.54|271.39|271.79|271.64|271.29|271.09|52
1666875900000|2022-10-27 13:05:00|271.49|271.34|271.79|271.64|271.84|271.69|271.49|271.29|22
1666876200000|2022-10-27 13:10:00|271.74|271.59|271.84|271.64|271.89|271.69|271.59|271.44|25
1666876500000|2022-10-27 13:15:00|271.79|271.69|271.99|271.79|272.14|271.94|271.79|271.64|55
1666876800000|2022-10-27 13:20:00|271.94|271.84|271.84|271.69|272.09|271.94|271.79|271.64|36
1666877100000|2022-10-27 13:25:00|271.89|271.74|271.74|271.59|271.99|271.84|271.74|271.59|16
1666877400000|2022-10-27 13:30:00|271.79|271.64|271.49|271.34|271.79|271.64|271.04|270.89|304
1666877700000|2022-10-27 13:35:00|271.54|271.39|271.64|271.49|271.89|271.69|271.29|271.14|265
1666878000000|2022-10-27 13:40:00|271.69|271.44|272.39|272.24|272.39|272.24|271.54|271.34|163
1666878300000|2022-10-27 13:45:00|272.44|272.19|271.94|271.79|272.54|272.39|271.84|271.69|120
1666878600000|2022-10-27 13:50:00|271.99|271.74|271.69|271.49|272.04|271.84|271.44|271.29|77
1666878900000|2022-10-27 13:55:00|271.64|271.44|271.59|271.44|271.69|271.49|271.34|271.14|61
1666879200000|2022-10-27 14:00:00|271.54|271.39|271.69|271.49|271.69|271.54|271.29|271.09|58
1666879500000|2022-10-27 14:05:00|271.74|271.54|271.94|271.74|271.99|271.84|271.69|271.49|50
1666879800000|2022-10-27 14:10:00|271.89|271.69|272.39|272.14|272.49|272.34|271.69|271.49|32
1666880100000|2022-10-27 14:15:00|272.34|272.19|272.39|272.19|272.59|272.34|272.24|272.04|16
1666880400000|2022-10-27 14:20:00|272.34|272.24|272.44|272.24|272.54|272.34|272.29|272.14|28
1666880700000|2022-10-27 14:25:00|272.39|272.29|272.59|272.34|272.59|272.44|272.34|272.19|13
1666881000000|2022-10-27 14:30:00|272.54|272.39|272.49|272.29|272.74|272.59|272.44|272.24|40
1666881300000|2022-10-27 14:35:00|272.44|272.34|272.24|272.04|272.59|272.39|272.14|271.94|18
1666881600000|2022-10-27 14:40:00|272.19|271.99|271.79|271.64|272.24|272.09|271.69|271.49|100
1666881900000|2022-10-27 14:45:00|271.74|271.59|271.94|271.74|272.14|271.94|271.74|271.59|25
1666882200000|2022-10-27 14:50:00|271.99|271.79|272.24|272.04|272.29|272.09|271.94|271.74|11
1666882500000|2022-10-27 14:55:00|272.19|272.09|271.74|271.59|272.29|272.09|271.74|271.59|30
1666882800000|2022-10-27 15:00:00|271.79|271.64|272.04|271.84|272.14|271.94|271.69|271.54|41
1666883100000|2022-10-27 15:05:00|271.99|271.89|272.34|272.09|272.34|272.19|271.99|271.74|61
1666883400000|2022-10-27 15:10:00|272.29|272.14|272.19|272.04|272.44|272.29|272.14|271.94|70
1666883700000|2022-10-27 15:15:00|272.24|271.99|271.94|271.74|272.24|272.04|271.84|271.64|29
1666884000000|2022-10-27 15:20:00|271.99|271.79|272.14|271.99|272.19|271.99|271.89|271.74|81
1666884300000|2022-10-27 15:25:00|272.19|272.04|272.19|272.04|272.29|272.09|272.04|271.84|77
1666884600000|2022-10-27 15:30:00|272.24|271.99|272.14|271.94|272.34|272.14|271.94|271.74|15
1666884900000|2022-10-27 15:35:00|272.09|271.89|271.79|271.59|272.34|272.14|271.74|271.54|57
1666885200000|2022-10-27 15:40:00|271.74|271.54|271.64|271.44|271.79|271.64|271.54|271.39|45
1666885500000|2022-10-27 15:45:00|271.59|271.39|271.64|271.44|271.64|271.49|271.49|271.29|11
1666885800000|2022-10-27 15:50:00|271.59|271.49|271.59|271.44|271.64|271.49|271.49|271.29|9
1666886100000|2022-10-27 15:55:00|271.64|271.39|271.39|271.24|271.64|271.49|271.34|271.19|18
1666886400000|2022-10-27 16:00:00|271.34|271.19|271.84|271.69|271.89|271.74|271.29|271.09|51
1666886700000|2022-10-27 16:05:00|271.89|271.64|271.69|271.49|271.89|271.74|271.64|271.44|38
1666887000000|2022-10-27 16:10:00|271.64|271.44|271.69|271.54|271.74|271.54|271.54|271.39|8
1666887300000|2022-10-27 16:15:00|271.64|271.49|271.64|271.44|271.84|271.64|271.59|271.44|6
1666887600000|2022-10-27 16:20:00|271.59|271.49|271.59|271.44|271.64|271.49|271.49|271.29|5
1666887900000|2022-10-27 16:25:00|271.54|271.34|271.14|270.99|271.59|271.44|271.14|270.99|18
1666888200000|2022-10-27 16:30:00|271.19|270.94|271.44|271.29|271.44|271.29|271.14|270.94|11
1666888500000|2022-10-27 16:35:00|271.39|271.24|271.44|271.29|271.44|271.29|271.34|271.19|6
1666888800000|2022-10-27 16:40:00|271.39|271.24|271.49|271.29|271.59|271.39|271.39|271.24|15
1666889100000|2022-10-27 16:45:00|271.44|271.24|271.64|271.49|271.74|271.54|271.44|271.24|24
1666889400000|2022-10-27 16:50:00|271.69|271.54|271.64|271.49|271.69|271.54|271.64|271.49|13
1666889700000|2022-10-27 16:55:00|271.59|271.44|271.64|271.49|271.69|271.54|271.54|271.39|11
1666890000000|2022-10-27 17:00:00|271.69|271.54|271.79|271.59|271.84|271.64|271.54|271.29|8
1666890300000|2022-10-27 17:05:00|271.84|271.64|272.19|272.04|272.19|272.04|271.79|271.59|3
1666890600000|2022-10-27 17:10:00|272.24|272.09|272.24|272.04|272.29|272.09|272.14|271.99|20
1666890900000|2022-10-27 17:15:00|272.19|272.09|272.24|272.09|272.29|272.09|271.99|271.84|32
1666891200000|2022-10-27 17:20:00|272.19|272.04|272.24|272.04|272.29|272.14|272.19|272.04|9
1666891500000|2022-10-27 17:25:00|272.19|272.09|271.99|271.84|272.24|272.09|271.94|271.74|8
1666891800000|2022-10-27 17:30:00|271.94|271.74|271.84|271.59|271.94|271.79|271.79|271.59|8
1666892100000|2022-10-27 17:35:00|271.89|271.64|271.84|271.59|271.94|271.79|271.79|271.59|10
1666892400000|2022-10-27 17:40:00|271.79|271.64|271.89|271.74|271.94|271.79|271.79|271.59|1
1666892700000|2022-10-27 17:45:00|271.99|271.79|271.89|271.74|271.99|271.79|271.84|271.69|7
1666893000000|2022-10-27 17:50:00|271.84|271.69|271.79|271.64|271.84|271.69|271.79|271.64|7
1666893300000|2022-10-27 17:55:00|271.84|271.69|271.74|271.59|271.84|271.69|271.69|271.54|6
1666893600000|2022-10-27 18:00:00|271.79|271.64|271.79|271.64|271.79|271.64|271.74|271.59|3
1666893900000|2022-10-27 18:05:00|271.74|271.59|271.69|271.49|271.79|271.64|271.59|271.44|12
1666894200000|2022-10-27 18:10:00|271.64|271.39|271.54|271.34|271.69|271.39|271.44|271.29|33
1666894500000|2022-10-27 18:15:00|271.49|271.39|271.59|271.44|271.59|271.44|271.49|271.34|14
1666894800000|2022-10-27 18:20:00|271.54|271.39|271.59|271.44|271.59|271.44|271.54|271.39|4
1666895100000|2022-10-27 18:25:00|271.54|271.39|271.54|271.39|271.59|271.44|271.54|271.39|1
1666895400000|2022-10-27 18:30:00|271.49|271.34|271.54|271.39|271.59|271.39|271.39|271.24|12
1666895700000|2022-10-27 18:35:00|271.49|271.34|271.54|271.39|271.54|271.39|271.49|271.34|4
1666896000000|2022-10-27 18:40:00|271.49|271.34|271.44|271.29|271.59|271.39|271.39|271.24|7
1666896300000|2022-10-27 18:45:00|271.39|271.24|271.29|271.14|271.44|271.29|271.24|271.09|218
1666896600000|2022-10-27 18:50:00|271.24|271.09|271.29|271.09|271.29|271.14|271.19|271.04|104
1666896900000|2022-10-27 18:55:00|271.24|271.04|271.14|270.99|271.29|271.04|271.09|270.94|12
1666897200000|2022-10-27 19:00:00|271.19|271.04|271.39|271.24|271.44|271.24|271.19|271.04|3
1666897500000|2022-10-27 19:05:00|271.34|271.19|271.04|270.89|271.39|271.24|271.04|270.89|11
1666897800000|2022-10-27 19:10:00|270.99|270.84|271.14|270.99|271.19|271.04|270.94|270.79|10
1666898100000|2022-10-27 19:15:00|271.19|271.04|271.24|271.09|271.29|271.09|271.19|271.04|60
1666898400000|2022-10-27 19:20:00|271.34|271.14|271.44|271.29|271.49|271.29|271.29|271.09|5
1666898700000|2022-10-27 19:25:00|271.39|271.24|271.44|271.29|271.44|271.29|271.29|271.14|14
1666899000000|2022-10-27 19:30:00|271.39|271.24|271.54|271.39|271.59|271.44|271.39|271.24|13
1666899300000|2022-10-27 19:35:00|271.49|271.34|271.44|271.29|271.54|271.39|271.39|271.19|6
1666899600000|2022-10-27 19:40:00|271.49|271.34|271.54|271.39|271.64|271.44|271.44|271.24|10
1666899900000|2022-10-27 19:45:00|271.49|271.29|271.44|271.24|271.59|271.39|271.39|271.19|103
1666900200000|2022-10-27 19:50:00|271.49|271.29|270.99|270.84|271.49|271.34|270.94|270.79|26
1666900500000|2022-10-27 19:55:00|271.04|270.89|271.09|270.89|271.09|270.89|270.99|270.79|132
1666900800000|2022-10-27 20:00:00|271.14|270.84|270.59|270.34|271.24|270.89|270.49|270.29|37
1666901100000|2022-10-27 20:05:00|270.54|270.29|270.29|270.09|270.64|270.34|270.29|270.09|11
1666901400000|2022-10-27 20:10:00|270.24|270.04|270.24|270.04|270.39|270.19|270.19|269.94|3
1666901700000|2022-10-27 20:15:00|270.29|270.09|270.29|270.09|270.29|270.09|270.24|269.99|5
1666902000000|2022-10-27 20:20:00|270.24|270.04|270.19|269.94|270.29|270.09|270.09|269.84|3
1666902300000|2022-10-27 20:25:00|270.14|269.89|270.24|270.04|270.34|270.09|270.14|269.89|0
1666902600000|2022-10-27 20:30:00|270.29|270.09|270.84|270.49|270.84|270.49|270.14|269.89|4
1666902900000|2022-10-27 20:35:00|270.79|270.54|270.89|270.44|270.99|270.54|270.69|270.24|0
1666903200000|2022-10-27 20:40:00|270.94|270.49|270.74|270.34|270.94|270.54|270.59|270.24|11
1666903500000|2022-10-27 20:45:00|270.79|270.29|270.89|270.49|270.94|270.54|270.54|270.14|42
1666903800000|2022-10-27 20:50:00|270.94|270.54|270.89|270.59|270.94|270.59|270.84|270.54|0
1666904100000|2022-10-27 20:55:00|270.94|270.69|270.84|270.34|271.09|270.84|270.79|270.34|22
1666904400000|2022-10-27 21:00:00|270.94|270.29|271.04|270.49|271.09|270.59|270.79|269.79|0
1666904700000|2022-10-27 21:05:00|271.09|270.04|271.04|270.04|271.09|270.04|271.04|270.04|0
1666905000000|2022-10-27 21:10:00|271.09|270.34|270.84|270.24|271.09|270.34|270.84|270.24|1
1666905300000|2022-10-27 21:15:00|270.94|270.34|270.94|270.34|270.94|270.34|270.94|270.34|0
1666905600000|2022-10-27 21:20:00|271.04|270.44|271.24|270.64|271.24|270.64|271.04|270.44|0
1666905900000|2022-10-27 21:25:00|271.34|270.74|270.74|270.14|271.74|271.14|270.64|270.04|0
1666906200000|2022-10-27 21:30:00|270.64|270.04|271.04|270.44|271.04|270.44|270.54|269.94|0
1666906500000|2022-10-27 21:35:00|271.14|270.54|271.04|270.44|271.24|270.64|270.84|270.24|0
1666906800000|2022-10-27 21:40:00|270.94|270.34|271.04|270.44|271.04|270.44|270.94|270.34|0
1666907100000|2022-10-27 21:45:00|271.14|270.54|271.24|270.64|271.24|270.64|271.14|270.54|0
1666907400000|2022-10-27 21:50:00|271.14|270.54|271.34|270.74|271.34|270.74|271.14|270.54|0
1666907700000|2022-10-27 21:55:00|271.24|270.64|271.14|270.54|271.24|270.64|271.04|270.44|0
1666908000000|2022-10-27 22:00:00|271.24|270.64|271.24|270.64|271.34|270.74|271.14|270.54|0
1666908300000|2022-10-27 22:05:00|271.14|270.54|271.54|270.94|271.54|270.94|271.14|270.54|0
1666908600000|2022-10-27 22:10:00|271.64|271.04|271.34|270.74|271.74|271.14|271.34|270.74|0
1666908900000|2022-10-27 22:15:00|271.44|270.84|271.24|270.64|271.44|270.84|271.24|270.64|0
1666909200000|2022-10-27 22:20:00|271.34|270.74|271.34|270.74|271.44|270.84|271.24|270.64|0
1666909500000|2022-10-27 22:25:00|271.44|270.84|271.34|270.74|271.44|270.84|271.34|270.74|0
1666909800000|2022-10-27 22:30:00|271.44|270.84|271.44|270.84|271.44|270.84|271.34|270.74|0
1666910100000|2022-10-27 22:35:00|271.34|270.74|271.34|270.74|271.44|270.84|271.34|270.74|0
1666910400000|2022-10-27 22:40:00|271.44|270.84|271.64|271.04|271.64|271.04|271.34|270.74|0
1666910700000|2022-10-27 22:45:00|271.54|270.94|271.44|270.84|271.54|270.94|271.34|270.74|0
1666911000000|2022-10-27 22:50:00|271.34|270.74|271.44|270.84|271.44|270.84|271.34|270.74|0
1666911300000|2022-10-27 22:55:00|271.34|270.74|271.34|270.74|271.44|270.84|271.34|270.74|0
1666911600000|2022-10-27 23:00:00|271.24|270.64|271.14|270.54|271.34|270.74|271.14|270.54|0
1666911900000|2022-10-27 23:05:00|271.24|270.64|271.24|270.64|271.24|270.64|271.24|270.64|0
1666912200000|2022-10-27 23:10:00|271.14|270.54|271.44|270.84|271.44|270.84|271.14|270.54|0
1666912500000|2022-10-27 23:15:00|271.34|270.74|271.34|270.74|271.34|270.74|271.34|270.74|0
1666912800000|2022-10-27 23:20:00|271.24|270.64|271.24|270.64|271.34|270.74|271.24|270.64|0
1666913100000|2022-10-27 23:25:00|271.34|270.74|271.24|270.64|271.34|270.74|271.24|270.64|0
1666913400000|2022-10-27 23:30:00|271.34|270.74|271.24|270.64|271.34|270.74|271.04|270.44|0
1666913700000|2022-10-27 23:35:00|271.14|270.54|270.94|270.34|271.14|270.54|270.84|270.24|0
1666914000000|2022-10-27 23:40:00|271.04|270.44|271.04|270.44|271.04|270.44|270.94|270.34|0
1666914300000|2022-10-27 23:45:00|270.94|270.34|270.84|270.24|271.04|270.44|270.84|270.24|0
1666914600000|2022-10-27 23:50:00|270.94|270.34|270.84|270.24|270.94|270.34|270.84|270.24|0
1666914900000|2022-10-27 23:55:00|270.94|270.34|270.84|270.24|270.94|270.34|270.74|270.14|0
1666915200000|2022-10-28 00:00:00|270.94|270.34|270.84|270.24|270.94|270.34|270.74|270.14|0
1666915500000|2022-10-28 00:05:00|270.94|270.34|270.74|270.14|270.94|270.34|270.74|270.14|0
1666915800000|2022-10-28 00:10:00|270.64|270.04|270.74|270.14|270.84|270.24|270.64|270.04|0
1666916100000|2022-10-28 00:15:00|270.84|270.24|270.74|270.14|270.94|270.34|270.74|270.14|0
1666916400000|2022-10-28 00:20:00|270.64|270.04|270.74|270.14|270.74|270.14|270.64|270.04|0
1666916700000|2022-10-28 00:25:00|270.64|270.04|270.64|270.04|270.74|270.14|270.54|269.94|0
1666917000000|2022-10-28 00:30:00|270.54|270.14|270.59|270.44|270.64|270.49|270.24|270.04|272
1666917300000|2022-10-28 00:35:00|270.54|270.39|270.39|270.24|270.54|270.39|270.29|270.14|146
1666917600000|2022-10-28 00:40:00|270.34|270.19|270.29|270.14|270.49|270.34|270.29|270.09|85
1666917900000|2022-10-28 00:45:00|270.24|270.09|270.34|270.14|270.34|270.19|270.04|269.89|321
1666918200000|2022-10-28 00:50:00|270.29|270.19|270.44|270.29|270.44|270.29|270.09|269.89|315
1666918500000|2022-10-28 00:55:00|270.49|270.34|270.79|270.59|270.84|270.69|270.49|270.29|302
1666918800000|2022-10-28 01:00:00|270.99|270.64|271.29|271.14|271.49|271.34|270.79|270.64|821
1666919100000|2022-10-28 01:05:00|271.34|271.19|271.74|271.54|271.74|271.59|271.29|271.09|767
1666919400000|2022-10-28 01:10:00|271.69|271.59|271.24|271.09|271.69|271.59|271.04|270.84|479
1666919700000|2022-10-28 01:15:00|271.19|271.04|271.14|270.99|271.54|271.39|271.14|270.99|302
1666920000000|2022-10-28 01:20:00|271.09|270.94|271.64|271.44|271.69|271.54|271.09|270.94|469
1666920300000|2022-10-28 01:25:00|271.69|271.49|271.3|271.1|271.74|271.59|271.1|270.95|390
1666920600000|2022-10-28 01:30:00|271.35|271.15|271.5|271.35|271.8|271.65|271.3|271.15|767
1666920900000|2022-10-28 01:35:00|271.55|271.4|272.25|272.1|272.35|272.2|271.55|271.4|678
1666921200000|2022-10-28 01:40:00|272.3|272.15|272.05|271.9|272.35|272.2|272|271.85|297
1666921500000|2022-10-28 01:45:00|272.1|271.95|272.55|272.4|272.6|272.45|272.05|271.9|341
1666921800000|2022-10-28 01:50:00|272.5|272.35|273.2|273.05|273.25|273.1|272.5|272.35|786
1666922100000|2022-10-28 01:55:00|273.25|273.1|273.05|272.9|273.35|273.15|272.85|272.7|346
1666922400000|2022-10-28 02:00:00|273.1|272.95|272.95|272.8|273.15|273|272.85|272.65|317
1666922700000|2022-10-28 02:05:00|273|272.85|272.75|272.6|273.2|273.05|272.75|272.6|198
1666923000000|2022-10-28 02:10:00|272.8|272.65|272.9|272.75|272.95|272.75|272.7|272.55|181
1666923300000|2022-10-28 02:15:00|272.85|272.7|273.35|273.2|273.35|273.2|272.85|272.7|995
1666923600000|2022-10-28 02:20:00|273.45|273.3|273.55|273.4|273.75|273.55|273.45|273.3|344
1666923900000|2022-10-28 02:25:00|273.5|273.35|273.7|273.5|273.7|273.55|273.3|273.15|346
1666924200000|2022-10-28 02:30:00|273.6|273.45|274.2|274.05|274.2|274.05|273.6|273.45|1095
1666924500000|2022-10-28 02:35:00|274.25|274|274.35|274.2|274.7|274.55|274.1|273.95|606
1666924800000|2022-10-28 02:40:00|274.3|274.15|274.4|274.2|274.7|274.5|274.25|274.1|306
1666925100000|2022-10-28 02:45:00|274.35|274.25|274|273.8|274.35|274.25|273.85|273.7|246
1666925400000|2022-10-28 02:50:00|273.95|273.75|274.3|274.15|274.4|274.25|273.9|273.75|232
1666925700000|2022-10-28 02:55:00|274.25|274.1|273.95|273.8|274.35|274.15|273.95|273.8|255
1666926000000|2022-10-28 03:00:00|274|273.85|273.75|273.6|274.05|273.85|273.7|273.55|307
1666926300000|2022-10-28 03:05:00|273.8|273.55|273.5|273.35|273.8|273.65|273.5|273.3|165
1666926600000|2022-10-28 03:10:00|273.45|273.3|273.2|273.05|273.6|273.45|273.2|273.05|253
1666926900000|2022-10-28 03:15:00|273.25|273.1|273.6|273.45|273.6|273.45|272.95|272.8|475
1666927200000|2022-10-28 03:20:00|273.55|273.4|273.7|273.55|273.8|273.6|273.55|273.35|380
1666927500000|2022-10-28 03:25:00|273.75|273.6|273.7|273.55|273.85|273.7|273.6|273.4|145
1666927800000|2022-10-28 03:30:00|273.65|273.5|273.8|273.6|273.85|273.7|273.6|273.45|158
1666928100000|2022-10-28 03:35:00|273.75|273.65|273.65|273.5|273.85|273.7|273.65|273.45|139
1666928400000|2022-10-28 03:40:00|273.6|273.45|273.9|273.75|274|273.85|273.6|273.45|202
1666928700000|2022-10-28 03:45:00|273.95|273.8|274.05|273.9|274.05|273.9|273.85|273.7|214
1666929000000|2022-10-28 03:50:00|274.1|273.95|274.5|274.35|274.5|274.35|274.05|273.9|182
1666929300000|2022-10-28 03:55:00|274.45|274.25|274.5|274.35|274.55|274.35|274.3|274.15|193
1666929600000|2022-10-28 04:00:00|274.45|274.3|274.55|274.4|274.6|274.4|274.3|274.1|118
1666929900000|2022-10-28 04:05:00|274.6|274.35|274.7|274.5|274.7|274.5|274.4|274.25|156
1666930200000|2022-10-28 04:10:00|274.65|274.55|274.6|274.45|274.7|274.55|274.55|274.4|106
1666930500000|2022-10-28 04:15:00|274.55|274.4|274.5|274.35|274.55|274.4|274.5|274.35|68
1666930800000|2022-10-28 04:20:00|274.45|274.3|274.35|274.2|274.5|274.3|274.25|274.1|78
1666931100000|2022-10-28 04:25:00|274.4|274.25|274.3|274.15|274.4|274.25|274.3|274.1|114
1666931400000|2022-10-28 04:30:00|274.25|274.1|274.55|274.4|274.6|274.4|274.25|274.1|128
1666931700000|2022-10-28 04:35:00|274.5|274.35|274.35|274.2|274.5|274.35|274.3|274.15|103
1666932000000|2022-10-28 04:40:00|274.3|274.15|274.45|274.3|274.5|274.35|274.3|274.15|112
1666932300000|2022-10-28 04:45:00|274.4|274.25|274.45|274.3|274.45|274.3|274.35|274.15|75
1666932600000|2022-10-28 04:50:00|274.5|274.25|274.5|274.3|274.5|274.35|274.4|274.25|139
1666932900000|2022-10-28 04:55:00|274.45|274.35|274.5|274.35|274.5|274.35|274.4|274.25|67
1666933200000|2022-10-28 05:00:00|274.45|274.3|274.35|274.2|274.5|274.3|274.35|274.2|323
1666933500000|2022-10-28 05:05:00|274.4|274.25|274.3|274.15|274.5|274.35|274.25|274.1|308
1666933800000|2022-10-28 05:10:00|274.35|274.2|274.05|273.9|274.4|274.2|273.65|273.5|527
1666934100000|2022-10-28 05:15:00|274|273.85|274.15|274|274.2|274.05|273.9|273.75|183
1666934400000|2022-10-28 05:20:00|274.2|273.95|273.95|273.75|274.2|274.05|273.9|273.75|204
1666934700000|2022-10-28 05:25:00|273.9|273.7|274.1|273.95|274.25|274.1|273.8|273.65|232
1666935000000|2022-10-28 05:30:00|274.05|273.9|274|273.8|274.1|273.95|273.85|273.7|161
1666935300000|2022-10-28 05:35:00|273.95|273.85|273.5|273.35|274|273.85|273.4|273.25|158
1666935600000|2022-10-28 05:40:00|273.55|273.3|273.5|273.3|273.75|273.55|273.4|273.25|210
1666935900000|2022-10-28 05:45:00|273.45|273.35|273.45|273.25|273.7|273.55|273.45|273.25|234
1666936200000|2022-10-28 05:50:00|273.4|273.2|273.4|273.2|273.45|273.3|273.15|273|271
1666936500000|2022-10-28 05:55:00|273.45|273.25|273.05|272.9|273.45|273.25|273|272.8|214
1666936800000|2022-10-28 06:00:00|273|272.85|272.9|272.75|273.1|272.95|272.7|272.55|347
1666937100000|2022-10-28 06:05:00|272.95|272.8|272.55|272.4|272.95|272.8|272.2|272.05|543
1666937400000|2022-10-28 06:10:00|272.6|272.35|272.85|272.7|272.85|272.7|272.3|272.1|545
1666937700000|2022-10-28 06:15:00|272.8|272.65|272.9|272.7|272.9|272.7|272.7|272.55|286
1666938000000|2022-10-28 06:20:00|272.85|272.75|272.85|272.7|273.05|272.9|272.8|272.65|288
1666938300000|2022-10-28 06:25:00|272.8|272.65|273.2|273.05|273.2|273.05|272.75|272.6|142
1666938600000|2022-10-28 06:30:00|273.15|273|273.4|273.2|273.5|273.35|273.1|272.95|222
1666938900000|2022-10-28 06:35:00|273.35|273.25|273.45|273.3|273.55|273.35|273.3|273.15|153
1666939200000|2022-10-28 06:40:00|273.5|273.35|273.7|273.55|273.75|273.55|273.5|273.35|167
1666939500000|2022-10-28 06:45:00|273.65|273.45|273.65|273.5|273.85|273.7|273.5|273.35|400
1666939800000|2022-10-28 06:50:00|273.7|273.55|273.85|273.65|273.9|273.7|273.65|273.5|99
1666940100000|2022-10-28 06:55:00|273.8|273.7|273.7|273.55|273.85|273.7|273.65|273.5|149
1666940400000|2022-10-28 07:00:00|273.75|273.6|273.7|273.5|273.85|273.7|273.5|273.35|414
1666940700000|2022-10-28 07:05:00|273.65|273.55|273.85|273.7|273.95|273.75|273.65|273.5|322
1666941000000|2022-10-28 07:10:00|273.9|273.75|273.65|273.5|273.9|273.75|273.65|273.5|214
1666941300000|2022-10-28 07:15:00|273.7|273.55|273.6|273.45|273.8|273.6|273.55|273.4|180
1666941600000|2022-10-28 07:20:00|273.55|273.4|273.35|273.2|273.65|273.45|273.35|273.2|287
1666941900000|2022-10-28 07:25:00|273.3|273.15|273.5|273.35|273.55|273.4|273.3|273.15|223
1666942200000|2022-10-28 07:30:00|273.45|273.3|273.65|273.5|273.65|273.5|273.45|273.25|200
1666942500000|2022-10-28 07:35:00|273.6|273.45|273.65|273.5|273.75|273.6|273.55|273.4|148
1666942800000|2022-10-28 07:40:00|273.6|273.45|273.7|273.55|273.75|273.6|273.55|273.4|233
1666943100000|2022-10-28 07:45:00|273.65|273.5|273.65|273.5|273.8|273.65|273.55|273.4|253
1666943400000|2022-10-28 07:50:00|273.7|273.55|273.6|273.4|273.75|273.55|273.55|273.35|170
1666943700000|2022-10-28 07:55:00|273.65|273.45|273.5|273.35|273.65|273.5|273.5|273.35|153
1666944000000|2022-10-28 08:00:00|273.45|273.3|273.35|273.2|273.65|273.45|273.25|273.1|327
1666944300000|2022-10-28 08:05:00|273.4|273.25|273.7|273.5|273.75|273.6|273.3|273.15|312
1666944600000|2022-10-28 08:10:00|273.65|273.55|273.8|273.6|273.85|273.7|273.65|273.5|208
1666944900000|2022-10-28 08:15:00|273.75|273.65|273.85|273.7|273.9|273.7|273.7|273.55|158
1666945200000|2022-10-28 08:20:00|273.8|273.65|273.8|273.65|273.85|273.7|273.7|273.55|148
1666945500000|2022-10-28 08:25:00|273.85|273.6|273.8|273.65|273.85|273.7|273.75|273.6|161
1666945800000|2022-10-28 08:30:00|273.85|273.7|273.75|273.55|273.9|273.75|273.7|273.55|223
1666946100000|2022-10-28 08:35:00|273.7|273.6|273.7|273.55|273.8|273.65|273.6|273.45|233
1666946400000|2022-10-28 08:40:00|273.75|273.6|273.8|273.65|273.85|273.7|273.7|273.55|263
1666946700000|2022-10-28 08:45:00|273.85|273.6|273.95|273.8|274|273.85|273.75|273.6|267
1666947000000|2022-10-28 08:50:00|273.9|273.75|274|273.85|274.05|273.9|273.9|273.75|182
1666947300000|2022-10-28 08:55:00|274.05|273.9|273.85|273.7|274.1|273.95|273.85|273.7|658
1666947600000|2022-10-28 09:00:00|273.9|273.75|273.5|273.3|274|273.8|273.5|273.3|2516
1666947900000|2022-10-28 09:05:00|273.45|273.35|273.75|273.6|273.85|273.7|273.45|273.25|296
1666948200000|2022-10-28 09:10:00|273.7|273.55|273.7|273.55|273.75|273.55|273.5|273.35|1397
1666948500000|2022-10-28 09:15:00|273.65|273.5|273.6|273.35|273.85|273.7|273.5|273.35|676
1666948800000|2022-10-28 09:20:00|273.9|273.3|274.1|273.5|274.1|273.5|273.9|273.3|3
1666949100000|2022-10-28 09:25:00|274|273.4|274|273.4|274.1|273.5|274|273.4|69
1666949400000|2022-10-28 09:30:00|274.1|273.5|273.9|273.3|274.1|273.5|273.9|273.3|0
1666949700000|2022-10-28 09:35:00|273.8|273.2|273.8|273.2|273.9|273.3|273.7|273.1|0
1666950000000|2022-10-28 09:40:00|273.7|273.1|273.9|273.3|273.9|273.3|273.7|273.1|0
1666950300000|2022-10-28 09:45:00|274|273.4|274|273.4|274.1|273.5|273.9|273.3|0
1666950600000|2022-10-28 09:50:00|273.7|273.5|273.8|273.65|273.95|273.75|273.7|273.5|141
1666950900000|2022-10-28 09:55:00|273.85|273.6|273.9|273.75|273.95|273.8|273.75|273.6|84
1666951200000|2022-10-28 10:00:00|273.85|273.7|273.7|273.55|273.9|273.75|273.65|273.5|88
1666951500000|2022-10-28 10:05:00|273.65|273.5|273.65|273.5|273.7|273.55|273.6|273.45|105
1666951800000|2022-10-28 10:10:00|273.6|273.45|273.45|273.3|273.65|273.5|273.45|273.3|78
1666952100000|2022-10-28 10:15:00|273.5|273.35|273.45|273.3|273.55|273.4|273.4|273.25|65
1666952400000|2022-10-28 10:20:00|273.5|273.35|273.45|273.3|273.5|273.35|273.45|273.3|154
1666952700000|2022-10-28 10:25:00|273.4|273.25|273.45|273.25|273.5|273.35|273.4|273.25|92
1666953000000|2022-10-28 10:30:00|273.4|273.3|273.45|273.3|273.5|273.35|273.4|273.25|138
1666953300000|2022-10-28 10:35:00|273.4|273.25|273.5|273.3|273.65|273.5|273.4|273.25|728
1666953600000|2022-10-28 10:40:00|273.45|273.35|273.75|273.55|273.75|273.55|273.45|273.35|58
1666953900000|2022-10-28 10:45:00|273.8|273.6|273.8|273.6|273.8|273.65|273.7|273.5|35
1666954200000|2022-10-28 10:50:00|273.75|273.55|273.85|273.65|273.9|273.7|273.7|273.55|33
1666954500000|2022-10-28 10:55:00|273.8|273.7|273.85|273.7|273.85|273.7|273.8|273.65|17
1666954800000|2022-10-28 11:00:00|273.9|273.75|273.85|273.7|274|273.8|273.85|273.7|26
1666955100000|2022-10-28 11:05:00|273.8|273.65|273.75|273.55|273.85|273.7|273.65|273.5|11
1666955400000|2022-10-28 11:10:00|273.7|273.6|273.8|273.65|273.8|273.65|273.7|273.55|10
1666955700000|2022-10-28 11:15:00|273.85|273.6|273.9|273.75|273.95|273.75|273.75|273.6|42
1666956000000|2022-10-28 11:20:00|273.95|273.8|274.05|273.9|274.15|274|273.95|273.8|34
1666956300000|2022-10-28 11:25:00|274.1|273.95|274.15|274|274.2|274.05|274.05|273.9|15
1666956600000|2022-10-28 11:30:00|274.1|273.95|274.1|273.95|274.15|274|274|273.85|27
1666956900000|2022-10-28 11:35:00|274.05|273.9|274.05|273.9|274.25|274.1|274.05|273.9|38
1666957200000|2022-10-28 11:40:00|274.1|273.95|274|273.85|274.1|273.95|274|273.85|21
1666957500000|2022-10-28 11:45:00|274.05|273.9|274.15|274|274.2|274.05|274.05|273.9|25
1666957800000|2022-10-28 11:50:00|274.1|273.95|274.15|274|274.2|274.05|274.05|273.9|18
1666958100000|2022-10-28 11:55:00|274.1|273.95|274.1|273.95|274.15|274|274.1|273.95|16
1666958400000|2022-10-28 12:00:00|274.05|273.9|273.95|273.8|274.1|273.95|273.95|273.75|32
1666958700000|2022-10-28 12:05:00|273.9|273.75|273.95|273.75|273.95|273.8|273.8|273.65|38
1666959000000|2022-10-28 12:10:00|274|273.8|273.95|273.8|274.05|273.9|273.9|273.75|29
1666959300000|2022-10-28 12:15:00|274|273.75|274.15|274|274.2|274|274|273.75|55
1666959600000|2022-10-28 12:20:00|274.2|274.05|274.25|274.1|274.3|274.1|274.15|273.95|82
1666959900000|2022-10-28 12:25:00|274.2|274.05|274.1|273.9|274.25|274.05|274.05|273.85|30
1666960200000|2022-10-28 12:30:00|274.05|273.85|274.85|274.6|275.35|275.2|273.7|273.5|226
1666960500000|2022-10-28 12:35:00|274.8|274.55|274.55|274.35|274.85|274.65|274.5|274.3|47
1666960800000|2022-10-28 12:40:00|274.5|274.4|274.5|274.35|274.6|274.45|274.4|274.2|34
1666961100000|2022-10-28 12:45:00|274.55|274.4|274.35|274.2|274.6|274.45|274.3|274.1|59
1666961400000|2022-10-28 12:50:00|274.4|274.15|274.5|274.35|274.55|274.4|274.3|274.15|88
1666961700000|2022-10-28 12:55:00|274.45|274.3|274.75|274.55|274.75|274.6|274.45|274.25|70
1666962000000|2022-10-28 13:00:00|274.8|274.6|274.75|274.6|274.8|274.65|274.6|274.4|65
1666962300000|2022-10-28 13:05:00|274.7|274.55|275.05|274.8|275.15|274.95|274.7|274.55|90
1666962600000|2022-10-28 13:10:00|275|274.85|274.95|274.8|275.1|274.9|274.95|274.8|87
1666962900000|2022-10-28 13:15:00|275|274.75|274.95|274.75|275|274.8|274.8|274.65|53
1666963200000|2022-10-28 13:20:00|274.9|274.7|274.85|274.7|275|274.8|274.85|274.65|23
1666963500000|2022-10-28 13:25:00|274.9|274.75|274.75|274.55|275|274.85|274.75|274.55|45
1666963800000|2022-10-28 13:30:00|274.7|274.6|274.4|274.25|274.75|274.6|274.3|274.15|208
1666964100000|2022-10-28 13:35:00|274.35|274.2|274.7|274.5|274.75|274.55|274.3|274.1|101
1666964400000|2022-10-28 13:40:00|274.75|274.55|274.8|274.6|275|274.85|274.7|274.55|231
1666964700000|2022-10-28 13:45:00|274.75|274.55|274.45|274.3|274.8|274.6|274.4|274.2|64
1666965000000|2022-10-28 13:50:00|274.4|274.25|274.65|274.5|274.8|274.6|274.2|274.05|87
1666965300000|2022-10-28 13:55:00|274.6|274.4|274.6|274.45|274.9|274.7|274.35|274.15|86
1666965600000|2022-10-28 14:00:00|274.65|274.5|274.65|274.45|275.2|275.05|274.3|274.15|281
1666965900000|2022-10-28 14:05:00|274.7|274.5|274.2|274|274.95|274.75|274.2|274|133
1666966200000|2022-10-28 14:10:00|274.25|274.05|274|273.8|274.25|274.1|273.65|273.5|105
1666966500000|2022-10-28 14:15:00|273.95|273.75|274.1|273.9|274.3|274.15|273.9|273.75|71
1666966800000|2022-10-28 14:20:00|274.05|273.8|274|273.85|274.1|273.95|273.9|273.7|72
1666967100000|2022-10-28 14:25:00|274.05|273.9|274.45|274.3|274.75|274.55|274.05|273.85|101
1666967400000|2022-10-28 14:30:00|274.5|274.35|274.05|273.9|274.65|274.5|274.05|273.85|84
1666967700000|2022-10-28 14:35:00|274|273.85|274.1|273.95|274.2|274|273.85|273.65|41
1666968000000|2022-10-28 14:40:00|274.15|274|274.4|274.2|274.4|274.25|274.05|273.85|71
1666968300000|2022-10-28 14:45:00|274.45|274.25|274.65|274.5|274.7|274.5|274.35|274.2|65
1666968600000|2022-10-28 14:50:00|274.7|274.55|274.95|274.75|274.95|274.8|274.55|274.4|103
1666968900000|2022-10-28 14:55:00|274.9|274.8|274.85|274.65|275.05|274.9|274.75|274.6|48
1666969200000|2022-10-28 15:00:00|274.9|274.7|274.95|274.8|275.05|274.9|274.8|274.6|60
1666969500000|2022-10-28 15:05:00|274.9|274.75|274.95|274.8|275.05|274.9|274.85|274.7|74
1666969800000|2022-10-28 15:10:00|275|274.85|275.2|275.05|275.25|275.05|274.85|274.65|101
1666970100000|2022-10-28 15:15:00|275.15|275|274.95|274.8|275.15|275.05|274.9|274.7|68
1666970400000|2022-10-28 15:20:00|275|274.85|275|274.85|275.15|275|274.95|274.75|102
1666970700000|2022-10-28 15:25:00|275.05|274.9|275.1|274.95|275.15|275|275|274.8|90
1666971000000|2022-10-28 15:30:00|275.15|275|275.2|275.05|275.25|275.1|275.05|274.9|176
1666971300000|2022-10-28 15:35:00|275.25|275|274.95|274.8|275.25|275|274.65|274.45|99
1666971600000|2022-10-28 15:40:00|274.9|274.75|275|274.8|275.05|274.9|274.8|274.65|53
1666971900000|2022-10-28 15:45:00|275.05|274.85|274.85|274.7|275.05|274.9|274.8|274.65|125
1666972200000|2022-10-28 15:50:00|274.8|274.65|274.8|274.65|274.9|274.75|274.8|274.65|78
1666972500000|2022-10-28 15:55:00|274.85|274.7|274.85|274.65|274.9|274.75|274.75|274.6|47
1666972800000|2022-10-28 16:00:00|274.8|274.7|274.65|274.5|274.95|274.75|274.65|274.5|66
1666973100000|2022-10-28 16:05:00|274.7|274.55|274.7|274.55|274.8|274.6|274.55|274.4|57
1666973400000|2022-10-28 16:10:00|274.65|274.5|274.75|274.6|274.75|274.6|274.65|274.45|37
1666973700000|2022-10-28 16:15:00|274.8|274.65|274.9|274.7|274.95|274.75|274.8|274.65|65
1666974000000|2022-10-28 16:20:00|274.95|274.75|275.15|275|275.15|275|274.95|274.75|45
1666974300000|2022-10-28 16:25:00|275.1|274.95|275.15|274.95|275.2|275.05|275.1|274.9|40
1666974600000|2022-10-28 16:30:00|275.1|275|275.1|274.95|275.15|275|275.1|274.95|31
1666974900000|2022-10-28 16:35:00|275.05|274.9|275|274.85|275.1|274.95|275|274.85|103
1666975200000|2022-10-28 16:40:00|275.05|274.9|275.1|274.95|275.15|274.95|275|274.85|57
1666975500000|2022-10-28 16:45:00|275.05|274.9|275.25|275.1|275.25|275.1|275|274.85|48
1666975800000|2022-10-28 16:50:00|275.3|275.15|275.3|275.15|275.3|275.15|275.2|275.05|21
1666976100000|2022-10-28 16:55:00|275.25|275.1|275.25|275.1|275.3|275.1|275.15|275|25
1666976400000|2022-10-28 17:00:00|275.3|275.15|275.35|275.2|275.35|275.2|275.2|275.05|41
1666976700000|2022-10-28 17:05:00|275.4|275.15|275.45|275.3|275.45|275.3|275.25|275.1|49
1666977000000|2022-10-28 17:10:00|275.4|275.25|275.4|275.25|275.5|275.3|275.35|275.2|63
1666977300000|2022-10-28 17:15:00|275.45|275.3|275.35|275.2|275.45|275.3|275.35|275.2|26
1666977600000|2022-10-28 17:20:00|275.4|275.25|275.4|275.25|275.5|275.3|275.3|275.15|54
1666977900000|2022-10-28 17:25:00|275.35|275.2|275.35|275.2|275.45|275.25|275.35|275.2|27
1666978200000|2022-10-28 17:30:00|275.3|275.15|275.3|275.1|275.35|275.2|275.25|275.05|21
1666978500000|2022-10-28 17:35:00|275.25|275.15|275.35|275.15|275.4|275.2|275.2|275|43
1666978800000|2022-10-28 17:40:00|275.3|275.2|275.3|275.15|275.35|275.2|275.25|275.1|10
1666979100000|2022-10-28 17:45:00|275.35|275.2|275.3|275.15|275.4|275.25|275.3|275.1|18
1666979400000|2022-10-28 17:50:00|275.25|275.1|275.25|275.1|275.25|275.15|275.25|275.05|10
1666979700000|2022-10-28 17:55:00|275.2|275.05|275.15|274.95|275.25|275.1|275.15|274.95|11
1666980000000|2022-10-28 18:00:00|275.1|275|275.25|275.1|275.3|275.1|275.1|274.95|12
1666980300000|2022-10-28 18:05:00|275.2|275.05|275.2|275|275.3|275.1|275.15|274.95|20
1666980600000|2022-10-28 18:10:00|275.15|274.95|275.25|275.1|275.3|275.1|275.15|274.95|1
1666980900000|2022-10-28 18:15:00|275.3|275.15|275.35|275.2|275.4|275.25|275.3|275.1|9
1666981200000|2022-10-28 18:20:00|275.4|275.25|275.4|275.25|275.45|275.3|275.35|275.2|13
1666981500000|2022-10-28 18:25:00|275.45|275.2|275.3|275.15|275.45|275.2|275.3|275.15|17
1666981800000|2022-10-28 18:30:00|275.35|275.2|275.45|275.3|275.55|275.35|275.3|275.15|58
1666982100000|2022-10-28 18:35:00|275.5|275.35|275.5|275.35|275.55|275.4|275.5|275.3|9
1666982400000|2022-10-28 18:40:00|275.55|275.3|275.65|275.5|275.65|275.5|275.55|275.3|28
1666982700000|2022-10-28 18:45:00|275.7|275.55|275.75|275.6|275.8|275.65|275.65|275.5|24
1666983000000|2022-10-28 18:50:00|275.8|275.65|275.9|275.75|275.9|275.75|275.8|275.65|13
1666983300000|2022-10-28 18:55:00|275.95|275.8|276|275.85|276|275.85|275.85|275.7|14
1666983600000|2022-10-28 19:00:00|275.95|275.8|275.9|275.75|276.05|275.85|275.85|275.7|15
1666983900000|2022-10-28 19:05:00|275.95|275.7|275.9|275.7|275.95|275.7|275.8|275.6|2
1666984200000|2022-10-28 19:10:00|275.85|275.75|275.95|275.75|275.95|275.8|275.85|275.7|8
1666984500000|2022-10-28 19:15:00|275.9|275.7|275.9|275.75|275.95|275.8|275.85|275.7|8
1666984800000|2022-10-28 19:20:00|275.85|275.7|275.9|275.7|275.9|275.7|275.8|275.6|13
1666985100000|2022-10-28 19:25:00|275.85|275.75|275.9|275.75|275.9|275.75|275.85|275.7|20
1666985400000|2022-10-28 19:30:00|275.85|275.7|276.1|275.95|276.1|275.95|275.85|275.7|41
1666985700000|2022-10-28 19:35:00|276.15|275.9|276|275.8|276.2|276|275.95|275.8|16
1666986000000|2022-10-28 19:40:00|275.95|275.75|275.95|275.8|276|275.85|275.85|275.7|19
1666986300000|2022-10-28 19:45:00|276.05|275.9|276.1|275.95|276.1|275.95|276|275.85|18
1666986600000|2022-10-28 19:50:00|276.05|275.9|276.2|276|276.3|276.15|276.05|275.9|24
1666986900000|2022-10-28 19:55:00|276.25|276.05|276.15|276|276.25|276.05|276.1|275.95|20
1666987200000|2022-10-28 20:00:00|276.2|276.05|276.4|276.25|276.6|276.3|276.2|276.05|77
1666987500000|2022-10-28 20:05:00|276.45|276.2|276.35|276.15|276.45|276.25|276.35|276.15|5
1666987800000|2022-10-28 20:10:00|276.3|276.1|276.4|276.2|276.4|276.2|276.3|276.1|3
1666988100000|2022-10-28 20:15:00|276.35|276.25|276.45|276.25|276.45|276.25|276.35|276.25|2
1666988400000|2022-10-28 20:20:00|276.5||276.45||276.5||276.45||1
1666988700000|2022-10-28 20:25:00|276.5|276.3|276.5|276.25|276.55|276.3|276.45|276.25|7
1666989000000|2022-10-28 20:30:00|276.45|276.3|276.45|276.3|276.5|276.3|276.45|276.25|1
1666989300000|2022-10-28 20:35:00||276.25||276.3||276.3||276.25|3
1666989600000|2022-10-28 20:40:00|276.4|276.25|276.4|276.2|276.45|276.3|276.35|276.15|8
1666989900000|2022-10-28 20:45:00|276.35|276.1|276.25|276|276.55|276.3|276.2|276|119
1666990200000|2022-10-28 20:50:00|276.3|276.1|276.4|276|276.45|276.25|276.25|276|4
1666990500000|2022-10-28 20:55:00|276.45|275.95|276.9|276.1|277.05|276.15|276.45|275.55|12
1664748000000|2022-10-02 22:00:00|280.45|279.85|280.35|279.75|280.55|279.95|280.25|279.65|0
1664748300000|2022-10-02 22:05:00|280.15|279.55|280.35|279.75|280.45|279.85|280.15|279.55|0
1664748600000|2022-10-02 22:10:00|280.45|279.85|280.85|280.25|281.15|280.55|280.45|279.85|0
1664748900000|2022-10-02 22:15:00|280.75|280.15|281.15|280.55|281.35|280.75|280.75|280.15|0
1664749200000|2022-10-02 22:20:00|281.25|280.65|281.15|280.55|281.55|280.95|281.15|280.55|0
1664749500000|2022-10-02 22:25:00|281.05|280.45|280.95|280.35|281.25|280.65|280.95|280.35|0
1664749800000|2022-10-02 22:30:00|280.85|280.25|281.05|280.45|281.25|280.65|280.75|280.15|0
1664750100000|2022-10-02 22:35:00|280.95|280.35|280.95|280.35|281.15|280.55|280.95|280.35|0
1664750400000|2022-10-02 22:40:00|281.05|280.45|281.05|280.45|281.15|280.55|280.85|280.25|0
1664750700000|2022-10-02 22:45:00|281.15|280.55|281.05|280.45|281.15|280.55|280.95|280.35|0
1664751000000|2022-10-02 22:50:00|281.15|280.55|281.15|280.55|281.25|280.65|281.05|280.45|0
1664751300000|2022-10-02 22:55:00|281.05|280.45|281.05|280.45|281.15|280.55|280.85|280.25|0
1664751600000|2022-10-02 23:00:00|280.95|280.35|280.85|280.25|281.05|280.45|280.85|280.25|0
1664751900000|2022-10-02 23:05:00|280.95|280.35|281.05|280.45|281.05|280.45|280.85|280.25|0
1664752200000|2022-10-02 23:10:00|281.15|280.55|280.85|280.25|281.15|280.55|280.85|280.25|0
1664752500000|2022-10-02 23:15:00|280.95|280.35|280.75|280.15|280.95|280.35|280.65|280.05|0
1664752800000|2022-10-02 23:20:00|280.65|280.05|280.75|280.15|280.85|280.25|280.65|280.05|0
1664753100000|2022-10-02 23:25:00|280.85|280.25|280.55|279.95|280.85|280.25|280.55|279.95|0
1664753400000|2022-10-02 23:30:00|280.65|280.05|280.55|279.95|280.65|280.05|280.45|279.85|0
1664753700000|2022-10-02 23:35:00|280.45|279.85|280.55|279.95|280.65|280.05|280.45|279.85|0
1664754000000|2022-10-02 23:40:00|280.65|280.05|280.55|279.95|280.65|280.05|280.45|279.85|0
1664754300000|2022-10-02 23:45:00|280.35|279.75|280.35|279.75|280.55|279.95|280.25|279.65|0
1664754600000|2022-10-02 23:50:00|280.45|279.85|279.55|278.95|280.45|279.85|279.35|278.75|0
1664754900000|2022-10-02 23:55:00|279.65|279.05|279.45|278.85|279.75|279.15|279.15|278.55|0
1664755200000|2022-10-03 00:00:00|279.35|278.75|278.95|278.35|279.45|278.85|278.85|278.25|0
1664755500000|2022-10-03 00:05:00|278.85|278.25|278.65|278.05|278.95|278.35|278.55|277.95|0
1664755800000|2022-10-03 00:10:00|278.75|278.15|279.05|278.45|279.05|278.45|278.65|278.05|0
1664756100000|2022-10-03 00:15:00|279.15|278.55|278.85|278.25|279.15|278.55|278.75|278.15|0
1664756400000|2022-10-03 00:20:00|278.75|278.15|278.85|278.25|279.05|278.45|278.65|278.05|0
1664756700000|2022-10-03 00:25:00|278.75|278.15|279.15|278.55|279.15|278.55|278.55|277.95|0
1664757000000|2022-10-03 00:30:00|278.7|278.25|278.35|278.15|278.7|278.4|277.85|277.6|819
1664757300000|2022-10-03 00:35:00|278.4|278.2|278.4|278.25|278.65|278.45|278.2|278|290
1664757600000|2022-10-03 00:40:00|278.35|278.2|278.6|278.45|278.8|278.6|278.3|278.15|258
1664757900000|2022-10-03 00:45:00|278.55|278.4|278.95|278.8|279.1|278.9|278.55|278.4|327
1664758200000|2022-10-03 00:50:00|279.05|278.85|278.85|278.7|279.15|279|278.8|278.6|225
1664758500000|2022-10-03 00:55:00|278.9|278.75|278.85|278.7|279.25|279.1|278.8|278.6|300
1664758800000|2022-10-03 01:00:00|279.05|278.85|279.1|278.95|279.4|279.2|278.55|278.35|877
1664759100000|2022-10-03 01:05:00|279.2|279|279.1|278.9|279.5|279.3|279.05|278.9|245
1664759400000|2022-10-03 01:10:00|279.15|278.95|278.85|278.7|279.35|279.15|278.85|278.7|280
1664759700000|2022-10-03 01:15:00|278.9|278.75|279.55|279.4|279.6|279.45|278.55|278.4|554
1664760000000|2022-10-03 01:20:00|279.5|279.35|279.4|279.25|279.6|279.45|279.35|279.2|212
1664760300000|2022-10-03 01:25:00|279.45|279.3|279.75|279.55|279.75|279.6|279.25|279.1|257
1664760600000|2022-10-03 01:30:00|279.7|279.6|280|279.85|280.05|279.9|279.7|279.55|235
1664760900000|2022-10-03 01:35:00|279.95|279.8|279.95|279.8|280.1|279.95|279.8|279.65|239
1664761200000|2022-10-03 01:40:00|279.9|279.75|280.2|280.05|280.2|280.05|279.8|279.65|241
1664761500000|2022-10-03 01:45:00|280.15|280|280.35|280.2|280.45|280.3|280.15|280|252
1664761800000|2022-10-03 01:50:00|280.3|280.15|280.55|280.4|280.55|280.4|280.25|280.05|225
1664762100000|2022-10-03 01:55:00|280.5|280.35|280.4|280.25|280.55|280.4|280.35|280.2|115
1664762400000|2022-10-03 02:00:00|280.45|280.3|280.05|279.9|280.45|280.3|280|279.85|214
1664762700000|2022-10-03 02:05:00|280|279.85|279.95|279.8|280.15|280|279.9|279.75|180
1664763000000|2022-10-03 02:10:00|280|279.85|280|279.85|280.05|279.85|279.85|279.7|146
1664763300000|2022-10-03 02:15:00|279.95|279.8|279.75|279.6|280.05|279.9|279.75|279.6|135
1664763600000|2022-10-03 02:20:00|279.7|279.55|279.45|279.3|279.75|279.6|279.35|279.2|224
1664763900000|2022-10-03 02:25:00|279.5|279.35|279.55|279.4|279.65|279.5|279.4|279.25|190
1664764200000|2022-10-03 02:30:00|279.5|279.35|279.6|279.45|279.7|279.5|279.5|279.3|109
1664764500000|2022-10-03 02:35:00|279.55|279.4|279.55|279.4|279.7|279.55|279.55|279.4|163
1664764800000|2022-10-03 02:40:00|279.6|279.45|279.6|279.45|279.6|279.45|279.45|279.3|117
1664765100000|2022-10-03 02:45:00|279.55|279.4|279.65|279.5|279.65|279.5|279.45|279.3|168
1664765400000|2022-10-03 02:50:00|279.7|279.55|279.75|279.6|279.8|279.65|279.7|279.55|98
1664765700000|2022-10-03 02:55:00|279.7|279.55|279.4|279.25|279.7|279.55|279.4|279.2|97
1664766000000|2022-10-03 03:00:00|279.45|279.3|279.5|279.35|279.6|279.45|279.45|279.25|97
1664766300000|2022-10-03 03:05:00|279.55|279.3|279.6|279.45|279.65|279.5|279.5|279.3|113
1664766600000|2022-10-03 03:10:00|279.55|279.4|279.65|279.5|279.65|279.5|279.45|279.25|143
1664766900000|2022-10-03 03:15:00|279.7|279.55|279.7|279.55|279.85|279.65|279.65|279.5|278
1664767200000|2022-10-03 03:20:00|279.75|279.6|279.55|279.4|279.8|279.6|279.55|279.4|127
1664767500000|2022-10-03 03:25:00|279.6|279.45|279.6|279.4|279.7|279.55|279.55|279.4|101
1664767800000|2022-10-03 03:30:00|279.65|279.45|279.7|279.55|279.75|279.6|279.6|279.4|161
1664768100000|2022-10-03 03:35:00|279.75|279.6|279.8|279.65|279.85|279.7|279.65|279.5|101
1664768400000|2022-10-03 03:40:00|279.85|279.6|280|279.85|280|279.85|279.85|279.6|92
1664768700000|2022-10-03 03:45:00|280.05|279.9|279.95|279.8|280.1|279.95|279.95|279.75|186
1664769000000|2022-10-03 03:50:00|279.9|279.75|279.95|279.8|280|279.85|279.9|279.75|110
1664769300000|2022-10-03 03:55:00|279.9|279.75|279.7|279.55|279.9|279.8|279.7|279.55|120
1664769600000|2022-10-03 04:00:00|279.75|279.6|279.75|279.6|279.8|279.65|279.7|279.55|105
1664769900000|2022-10-03 04:05:00|279.8|279.65|279.75|279.55|279.85|279.7|279.65|279.5|122
1664770200000|2022-10-03 04:10:00|279.7|279.6|279.9|279.75|279.9|279.75|279.7|279.55|91
1664770500000|2022-10-03 04:15:00|279.85|279.7|279.85|279.65|279.9|279.75|279.75|279.6|76
1664770800000|2022-10-03 04:20:00|279.8|279.6|279.7|279.55|279.8|279.6|279.6|279.45|109
1664771100000|2022-10-03 04:25:00|279.65|279.5|279.75|279.6|279.8|279.65|279.65|279.5|60
1664771400000|2022-10-03 04:30:00|279.8|279.65|279.75|279.55|279.85|279.7|279.7|279.55|92
1664771700000|2022-10-03 04:35:00|279.7|279.5|279.55|279.4|279.75|279.55|279.55|279.4|72
1664772000000|2022-10-03 04:40:00|279.6|279.45|279.7|279.55|279.75|279.6|279.6|279.45|104
1664772300000|2022-10-03 04:45:00|279.65|279.5|279.75|279.6|279.8|279.65|279.65|279.5|129
1664772600000|2022-10-03 04:50:00|279.8|279.65|279.8|279.65|279.8|279.65|279.75|279.6|69
1664772900000|2022-10-03 04:55:00|279.75|279.6|279.6|279.45|279.75|279.6|279.55|279.4|92
1664773200000|2022-10-03 05:00:00|279.65|279.5|279.75|279.55|279.8|279.65|279.6|279.45|152
1664773500000|2022-10-03 05:05:00|279.8|279.6|279.45|279.3|279.8|279.65|279.45|279.3|148
1664773800000|2022-10-03 05:10:00|279.5|279.25|279.5|279.35|279.55|279.4|279.3|279.15|184
1664774100000|2022-10-03 05:15:00|279.55|279.4|279.4|279.25|279.6|279.45|279.35|279.2|141
1664774400000|2022-10-03 05:20:00|279.45|279.3|279.55|279.35|279.55|279.35|279.35|279.2|147
1664774700000|2022-10-03 05:25:00|279.5|279.4|279.45|279.3|279.55|279.4|279.45|279.3|125
1664775000000|2022-10-03 05:30:00|279.5|279.35|279.6|279.45|279.6|279.45|279.45|279.3|148
1664775300000|2022-10-03 05:35:00|279.55|279.4|279.6|279.45|279.6|279.45|279.55|279.4|73
1664775600000|2022-10-03 05:40:00|279.65|279.5|279.8|279.65|279.8|279.65|279.65|279.45|105
1664775900000|2022-10-03 05:45:00|279.85|279.7|279.8|279.65|279.85|279.7|279.65|279.5|240
1664776200000|2022-10-03 05:50:00|279.85|279.7|280.1|279.95|280.15|280|279.8|279.65|303
1664776500000|2022-10-03 05:55:00|280.15|279.9|279.85|279.7|280.15|279.95|279.85|279.7|135
1664776800000|2022-10-03 06:00:00|279.9|279.75|280|279.85|280.1|279.95|279.85|279.7|144
1664777100000|2022-10-03 06:05:00|279.95|279.8|280|279.85|280.2|280.05|279.9|279.75|359
1664777400000|2022-10-03 06:10:00|279.95|279.8|279.85|279.7|280|279.85|279.85|279.65|191
1664777700000|2022-10-03 06:15:00|279.9|279.75|279.6|279.45|279.95|279.8|279.6|279.45|252
1664778000000|2022-10-03 06:20:00|279.55|279.4|279.4|279.25|279.6|279.45|279.4|279.25|190
1664778300000|2022-10-03 06:25:00|279.45|279.3|279.3|279.15|279.45|279.3|279.2|279.05|226
1664778600000|2022-10-03 06:30:00|279.35|279.2|279.25|279.1|279.35|279.2|279.1|278.95|304
1664778900000|2022-10-03 06:35:00|279.2|279.05|279.2|279.05|279.25|279.1|279.15|278.95|211
1664779200000|2022-10-03 06:40:00|279.25|279.1|279.2|279.05|279.3|279.15|279.15|279|212
1664779500000|2022-10-03 06:45:00|279.25|279.1|279.15|279|279.25|279.1|279.15|279|131
1664779800000|2022-10-03 06:50:00|279.2|279.05|279.3|279.1|279.35|279.2|279.15|279|201
1664780100000|2022-10-03 06:55:00|279.35|279.15|279.4|279.25|279.45|279.3|279.35|279.1|156
1664780400000|2022-10-03 07:00:00|279.35|279.2|279.2|279.05|279.35|279.2|278.85|278.7|475
1664780700000|2022-10-03 07:05:00|279.15|279|279.2|279|279.6|279.45|279.05|278.9|261
1664781000000|2022-10-03 07:10:00|279.15|279.05|279|278.8|279.2|279.05|278.65|278.45|287
1664781300000|2022-10-03 07:15:00|278.95|278.85|279.4|279.25|279.5|279.3|278.9|278.75|137
1664781600000|2022-10-03 07:20:00|279.45|279.2|279.4|279.25|279.6|279.45|279.35|279.15|109
1664781900000|2022-10-03 07:25:00|279.45|279.3|279.3|279.15|279.55|279.4|279.25|279.1|164
1664782200000|2022-10-03 07:30:00|279.25|279.1|279|278.85|279.35|279.2|278.9|278.75|237
1664782500000|2022-10-03 07:35:00|278.95|278.8|278.75|278.6|279.05|278.9|278.65|278.5|240
1664782800000|2022-10-03 07:40:00|278.8|278.55|278.8|278.65|278.95|278.8|278.7|278.55|328
1664783100000|2022-10-03 07:45:00|278.85|278.7|278.9|278.75|279|278.8|278.75|278.6|262
1664783400000|2022-10-03 07:50:00|278.85|278.7|278.75|278.6|278.9|278.75|278.65|278.5|300
1664783700000|2022-10-03 07:55:00|278.7|278.55|278.65|278.5|278.85|278.7|278.65|278.5|241
1664784000000|2022-10-03 08:00:00|278.6|278.45|278.3|278.15|278.65|278.45|278.3|278.1|369
1664784300000|2022-10-03 08:05:00|278.25|278.1|278.35|278.2|278.4|278.25|278.2|278.05|301
1664784600000|2022-10-03 08:10:00|278.3|278.15|278.35|278.2|278.4|278.25|278.2|278.05|147
1664784900000|2022-10-03 08:15:00|278.4|278.25|278.55|278.4|278.55|278.4|278.35|278.25|205
1664785200000|2022-10-03 08:20:00|278.5|278.35|278.75|278.6|278.75|278.6|278.5|278.3|182
1664785500000|2022-10-03 08:25:00|278.7|278.55|278.75|278.6|278.8|278.6|278.6|278.45|230
1664785800000|2022-10-03 08:30:00|278.7|278.55|278.85|278.7|278.85|278.7|278.55|278.35|236
1664786100000|2022-10-03 08:35:00|278.8|278.65|278.8|278.65|278.85|278.7|278.7|278.55|217
1664786400000|2022-10-03 08:40:00|278.85|278.6|278.75|278.6|278.85|278.7|278.6|278.4|264
1664786700000|2022-10-03 08:45:00|278.7|278.55|278.75|278.6|278.8|278.65|278.65|278.5|177
1664787000000|2022-10-03 08:50:00|278.8|278.65|278.75|278.6|278.85|278.65|278.7|278.55|168
1664787300000|2022-10-03 08:55:00|278.7|278.55|279|278.85|279.1|278.9|278.6|278.45|656
1664787600000|2022-10-03 09:00:00|279.05|278.8|278.75|278.6|279.05|278.85|278.55|278.4|583
1664787900000|2022-10-03 09:05:00|278.65|278.45|278.25|278.1|278.7|278.5|278.2|278.05|274
1664788200000|2022-10-03 09:10:00|278.3|278.15|278.5|278.35|278.5|278.35|278.3|278.15|78
1664788500000|2022-10-03 09:15:00|278.55|278.4|278.5|278.3|278.7|278.45|278.35|278.2|122
1664788800000|2022-10-03 09:20:00|278.75|278.15|279.15|278.55|279.25|278.65|278.75|278.15|0
1664789100000|2022-10-03 09:25:00|279.05|278.45|279.15|278.55|279.25|278.65|278.95|278.35|11
1664789400000|2022-10-03 09:30:00|279.25|278.65|279.35|278.75|279.35|278.75|279.15|278.55|0
1664789700000|2022-10-03 09:35:00|279.45|278.85|279.25|278.65|279.45|278.85|279.15|278.55|0
1664790000000|2022-10-03 09:40:00|279.15|278.55|279.15|278.55|279.35|278.75|279.05|278.45|0
1664790300000|2022-10-03 09:45:00|279.05|278.45|279.15|278.55|279.15|278.55|279.05|278.45|0
1664790600000|2022-10-03 09:50:00|278.55|278.35|278.6|278.4|278.65|278.5|278.45|278.3|63
1664790900000|2022-10-03 09:55:00|278.55|278.45|278.65|278.45|278.65|278.5|278.55|278.4|11
1664791200000|2022-10-03 10:00:00|278.6|278.5|278.7|278.55|278.75|278.6|278.6|278.45|19
1664791500000|2022-10-03 10:05:00|278.75|278.5|278.7|278.5|278.75|278.5|278.6|278.45|7
1664791800000|2022-10-03 10:10:00|278.75|278.55|278.65|278.45|278.85|278.7|278.6|278.45|36
1664792100000|2022-10-03 10:15:00|278.6|278.5|278.7|278.55|278.7|278.55|278.55|278.4|8
1664792400000|2022-10-03 10:20:00|278.65|278.5|278.75|278.6|278.8|278.6|278.65|278.45|1
1664792700000|2022-10-03 10:25:00|278.7|278.55|278.85|278.7|278.85|278.7|278.65|278.5|34
1664793000000|2022-10-03 10:30:00|278.8|278.65|278.75|278.6|278.8|278.65|278.7|278.5|5
1664793300000|2022-10-03 10:35:00|278.8|278.65|278.6|278.45|278.8|278.65|278.6|278.45|15
1664793600000|2022-10-03 10:40:00|278.65|278.4|278.65|278.5|278.7|278.55|278.6|278.4|3
1664793900000|2022-10-03 10:45:00|278.7|278.55|278.9|278.7|278.9|278.7|278.65|278.5|10
1664794200000|2022-10-03 10:50:00|278.85|278.75|278.8|278.6|278.95|278.8|278.7|278.55|48
1664794500000|2022-10-03 10:55:00|278.75|278.65|279|278.85|279.05|278.85|278.75|278.6|12
1664794800000|2022-10-03 11:00:00|278.95|278.8|279.05|278.85|279.05|278.9|278.9|278.75|18
1664795100000|2022-10-03 11:05:00|279|278.8|279.05|278.85|279.15|279|278.95|278.8|27
1664795400000|2022-10-03 11:10:00|279|278.8|279.05|278.85|279.05|278.9|278.95|278.75|1
1664795700000|2022-10-03 11:15:00|279|278.9|279|278.85|279.1|278.95|279|278.85|2
1664796000000|2022-10-03 11:20:00|278.95|278.8|279|278.85|279.05|278.85|278.95|278.8|1
1664796300000|2022-10-03 11:25:00|279.05|278.8|279.1|278.95|279.1|278.95|278.95|278.75|11
1664796600000|2022-10-03 11:30:00|279.05|278.9|279.15|279|279.25|279.1|279.05|278.9|122
1664796900000|2022-10-03 11:35:00|279.2|279.05|279.25|279.1|279.3|279.15|279.2|279|33
1664797200000|2022-10-03 11:40:00|279.3|279.15|279.35|279.15|279.4|279.2|279.25|279.1|83
1664797500000|2022-10-03 11:45:00|279.3|279.2|279.3|279.15|279.5|279.35|279.3|279.15|78
1664797800000|2022-10-03 11:50:00|279.25|279.1|279.25|279.1|279.35|279.15|279.25|279.05|6
1664798100000|2022-10-03 11:55:00|279.3|279.15|279.6|279.45|279.6|279.45|279.25|279.1|137
1664798400000|2022-10-03 12:00:00|279.55|279.4|279.6|279.45|279.7|279.55|279.55|279.35|82
1664798700000|2022-10-03 12:05:00|279.65|279.5|279.6|279.45|279.7|279.5|279.55|279.3|93
1664799000000|2022-10-03 12:10:00|279.55|279.4|279.55|279.4|279.6|279.45|279.5|279.35|50
1664799300000|2022-10-03 12:15:00|279.6|279.45|279.55|279.4|279.65|279.5|279.5|279.35|26
1664799600000|2022-10-03 12:20:00|279.5|279.35|279.7|279.55|279.7|279.55|279.5|279.35|60
1664799900000|2022-10-03 12:25:00|279.65|279.5|279.75|279.6|279.75|279.6|279.65|279.5|64
1664800200000|2022-10-03 12:30:00|279.7|279.55|279.85|279.7|279.95|279.75|279.65|279.5|82
1664800500000|2022-10-03 12:35:00|279.9|279.75|279.75|279.6|279.9|279.75|279.75|279.55|15
1664800800000|2022-10-03 12:40:00|279.8|279.65|279.75|279.6|279.95|279.75|279.75|279.6|15
1664801100000|2022-10-03 12:45:00|279.8|279.65|279.95|279.8|279.95|279.8|279.8|279.6|87
1664801400000|2022-10-03 12:50:00|279.9|279.75|279.85|279.7|280|279.85|279.85|279.7|94
1664801700000|2022-10-03 12:55:00|279.9|279.65|279.85|279.7|280|279.8|279.8|279.65|60
1664802000000|2022-10-03 13:00:00|279.8|279.65|279.9|279.75|279.95|279.8|279.8|279.65|32
1664802300000|2022-10-03 13:05:00|279.95|279.8|279.75|279.6|279.95|279.8|279.75|279.6|49
1664802600000|2022-10-03 13:10:00|279.8|279.65|279.85|279.7|279.9|279.7|279.6|279.45|48
1664802900000|2022-10-03 13:15:00|279.9|279.75|279.8|279.65|279.9|279.75|279.75|279.55|71
1664803200000|2022-10-03 13:20:00|279.85|279.6|279.6|279.45|279.85|279.6|279.6|279.45|48
1664803500000|2022-10-03 13:25:00|279.65|279.5|279.7|279.55|279.75|279.6|279.65|279.5|73
1664803800000|2022-10-03 13:30:00|279.65|279.5|278.8|278.6|279.7|279.55|278.5|278.3|210
1664804100000|2022-10-03 13:35:00|278.75|278.55|278.7|278.5|279.05|278.85|278.65|278.5|83
1664804400000|2022-10-03 13:40:00|278.65|278.45|279.2|279|279.3|279.1|278.5|278.3|162
1664804700000|2022-10-03 13:45:00|279.15|279.05|279.5|279.35|279.65|279.5|279.15|279|76
1664805000000|2022-10-03 13:50:00|279.55|279.4|279.35|279.15|279.6|279.4|279.15|279|33
1664805300000|2022-10-03 13:55:00|279.3|279.1|278.95|278.75|279.4|279.2|278.8|278.6|48
1664805600000|2022-10-03 14:00:00|279.05|278.85|279.5|279.3|279.9|279.7|279.05|278.85|166
1664805900000|2022-10-03 14:05:00|279.55|279.25|279.4|279.2|279.8|279.6|279.4|279.2|264
1664806200000|2022-10-03 14:10:00|279.35|279.15|279.25|279.1|279.55|279.35|279.25|279.05|122
1664806500000|2022-10-03 14:15:00|279.2|279.05|279.25|279.05|279.35|279.2|279.05|278.9|267
1664806800000|2022-10-03 14:20:00|279.2|279|279.3|279.15|279.4|279.25|279|278.8|483
1664807100000|2022-10-03 14:25:00|279.35|279.1|279.15|279|279.55|279.4|279.15|279|526
1664807400000|2022-10-03 14:30:00|279.2|279.05|279.45|279.3|279.45|279.3|279.1|278.95|645
1664807700000|2022-10-03 14:35:00|279.5|279.35|279.3|279.1|279.65|279.5|279.2|279|1098
1664808000000|2022-10-03 14:40:00|279.25|279.15|279.55|279.35|279.55|279.35|279.15|279|132
1664808300000|2022-10-03 14:45:00|279.6|279.4|279.6|279.45|279.75|279.6|279.5|279.3|24
1664808600000|2022-10-03 14:50:00|279.55|279.4|279.65|279.5|279.7|279.5|279.45|279.3|25
1664808900000|2022-10-03 14:55:00|279.6|279.45|279.55|279.4|279.7|279.55|279.45|279.3|64
1664809200000|2022-10-03 15:00:00|279.6|279.45|279.55|279.4|279.65|279.5|279.5|279.3|34
1664809500000|2022-10-03 15:05:00|279.6|279.45|279.9|279.75|280|279.8|279.5|279.35|41
1664809800000|2022-10-03 15:10:00|279.95|279.8|279.9|279.75|280.2|280|279.85|279.7|15
1664810100000|2022-10-03 15:15:00|279.85|279.7|279.9|279.7|280.05|279.85|279.85|279.7|13
1664810400000|2022-10-03 15:20:00|279.85|279.75|280|279.8|280|279.8|279.8|279.65|30
1664810700000|2022-10-03 15:25:00|279.95|279.85|280.1|279.95|280.1|279.95|279.85|279.65|78
1664811000000|2022-10-03 15:30:00|280.05|279.9|280|279.85|280.15|280|279.95|279.75|33
1664811300000|2022-10-03 15:35:00|279.95|279.8|279.85|279.7|280|279.85|279.7|279.5|16
1664811600000|2022-10-03 15:40:00|279.9|279.65|279.7|279.5|279.9|279.7|279.55|279.4|4
1664811900000|2022-10-03 15:45:00|279.65|279.55|279.65|279.5|279.8|279.6|279.55|279.4|18
1664812200000|2022-10-03 15:50:00|279.6|279.45|279.5|279.35|279.75|279.6|279.5|279.35|10
1664812500000|2022-10-03 15:55:00|279.55|279.3|279.45|279.3|279.55|279.35|279.3|279.1|18
1664812800000|2022-10-03 16:00:00|279.5|279.25|279.65|279.5|279.7|279.5|279.45|279.25|12
1664813100000|2022-10-03 16:05:00|279.7|279.55|279.95|279.8|279.95|279.8|279.6|279.45|18
1664813400000|2022-10-03 16:10:00|279.9|279.75|279.85|279.7|280|279.85|279.85|279.7|7
1664813700000|2022-10-03 16:15:00|279.9|279.75|279.9|279.75|279.95|279.8|279.8|279.65|29
1664814000000|2022-10-03 16:20:00|279.95|279.7|279.95|279.8|279.95|279.8|279.6|279.45|26
1664814300000|2022-10-03 16:25:00|279.9|279.75|279.85|279.7|280|279.85|279.75|279.55|85
1664814600000|2022-10-03 16:30:00|279.9|279.65|279.95|279.8|280|279.8|279.8|279.65|16
1664814900000|2022-10-03 16:35:00|279.9|279.75|279.9|279.75|280|279.85|279.85|279.65|27
1664815200000|2022-10-03 16:40:00|279.95|279.7|279.9|279.75|279.95|279.8|279.8|279.65|16
1664815500000|2022-10-03 16:45:00|279.85|279.7|279.9|279.75|280|279.85|279.85|279.65|7
1664815800000|2022-10-03 16:50:00|279.95|279.8|279.8|279.6|279.95|279.8|279.7|279.5|1
1664816100000|2022-10-03 16:55:00|279.75|279.55|279.9|279.75|279.9|279.75|279.75|279.55|5
1664816400000|2022-10-03 17:00:00|280|279.7|280|279.8|280|279.85|279.9|279.7|3
1664816700000|2022-10-03 17:05:00|279.95|279.85|280.1|279.9|280.1|279.95|279.95|279.75|24
1664817000000|2022-10-03 17:10:00|280.05|279.85|279.85|279.65|280.1|279.9|279.85|279.65|78
1664817300000|2022-10-03 17:15:00|279.8|279.6|279.9|279.7|280|279.8|279.8|279.6|5
1664817600000|2022-10-03 17:20:00|279.95|279.75|280.2|280|280.2|280.05|279.85|279.7|10
1664817900000|2022-10-03 17:25:00|280.25|280.05|280.15|279.95|280.25|280.1|280.1|279.9|18
1664818200000|2022-10-03 17:30:00|280.2|280|280.45|280.3|280.45|280.3|280.15|280|23
1664818500000|2022-10-03 17:35:00|280.4|280.25|280.35|280.15|280.45|280.3|280.3|280.15|14
1664818800000|2022-10-03 17:40:00|280.4|280.2|280.35|280.15|280.4|280.2|280.3|280.15|1
1664819100000|2022-10-03 17:45:00|280.4|280.2|280.45|280.25|280.5|280.3|280.35|280.15|15
1664819400000|2022-10-03 17:50:00|280.4|280.2|280.4|280.25|280.5|280.35|280.35|280.2|14
1664819700000|2022-10-03 17:55:00|280.45|280.2|280.3|280.15|280.45|280.25|280.3|280.15|8
1664820000000|2022-10-03 18:00:00|280.35|280.2|280.5|280.3|280.5|280.35|280.35|280.15|5
1664820300000|2022-10-03 18:05:00|280.45|280.35|280.5|280.35|280.65|280.5|280.45|280.3|33
1664820600000|2022-10-03 18:10:00|280.55|280.4|280.6|280.45|280.7|280.55|280.5|280.35|22
1664820900000|2022-10-03 18:15:00|280.65|280.5|280.8|280.6|280.8|280.65|280.6|280.45|36
1664821200000|2022-10-03 18:20:00|280.85|280.65|280.8|280.65|280.85|280.7|280.75|280.55|18
1664821500000|2022-10-03 18:25:00|280.75|280.6|280.9|280.75|280.95|280.8|280.75|280.6|35
1664821800000|2022-10-03 18:30:00|280.85|280.7|280.85|280.7|280.95|280.8|280.8|280.65|18
1664822100000|2022-10-03 18:35:00|280.8|280.65|280.85|280.7|280.9|280.75|280.8|280.65|1
1664822400000|2022-10-03 18:40:00|280.9|280.75|280.95|280.8|280.95|280.8|280.85|280.65|20
1664822700000|2022-10-03 18:45:00|280.9|280.75|280.85|280.7|281.05|280.9|280.85|280.7|19
1664823000000|2022-10-03 18:50:00|280.9|280.75|281.05|280.85|281.05|280.85|280.9|280.7|17
1664823300000|2022-10-03 18:55:00|281|280.9|281.1|280.9|281.15|281|281|280.9|17
1664823600000|2022-10-03 19:00:00|281.05|280.95|280.9|280.75|281.1|280.95|280.9|280.75|14
1664823900000|2022-10-03 19:05:00|280.95|280.8|280.95|280.8|281.05|280.9|280.9|280.75|35
1664824200000|2022-10-03 19:10:00|281|280.75|280.85|280.7|281|280.8|280.85|280.7|8
1664824500000|2022-10-03 19:15:00|280.8|280.65|280.7|280.55|280.8|280.65|280.65|280.5|21
1664824800000|2022-10-03 19:20:00|280.65|280.5|280.8|280.65|280.85|280.65|280.65|280.45|8
1664825100000|2022-10-03 19:25:00|280.85|280.7|280.8|280.65|280.9|280.7|280.8|280.6|1
1664825400000|2022-10-03 19:30:00|280.75|280.6|280.7|280.55|280.9|280.75|280.7|280.55|8
1664825700000|2022-10-03 19:35:00|280.65|280.5|280.65|280.5|280.8|280.65|280.65|280.5|14
1664826000000|2022-10-03 19:40:00|280.6|280.45|280.5|280.35|280.6|280.5|280.45|280.3|13
1664826300000|2022-10-03 19:45:00|280.45|280.3|280.6|280.4|280.65|280.45|280.45|280.3|1
1664826600000|2022-10-03 19:50:00|280.5|280.35|280.4|280.2|280.5|280.35|280.35|280.15|13
1664826900000|2022-10-03 19:55:00|280.35|280.15|280.3|280.05|280.45|280.25|280.25|280.05|51
1664827200000|2022-10-03 20:00:00|280.25||280.4||280.4||280.25||0
1664827500000|2022-10-03 20:05:00|280.35|280.15|280.4|280.2|280.4|280.2|280.2|280.15|26
1664827800000|2022-10-03 20:10:00|280.35|280.25|280.35|280.2|280.4|280.25|280.35|280.2|1
1664828100000|2022-10-03 20:15:00|280.4|280.25|280.4|280.2|280.4|280.25|280.35|280.2|0
1664828400000|2022-10-03 20:20:00||280.25||280.2||280.25||280.2|0
1664828700000|2022-10-03 20:25:00|280.45|280.25|280.45|280.2|280.45|280.25|280.4|280.2|2
1664829000000|2022-10-03 20:30:00|280.4||280.45||280.45||280.4||2
1664829300000|2022-10-03 20:35:00|280.4||280.45||280.45||280.4||0
1664829600000|2022-10-03 20:40:00|280.4|280.25|280.4|280.1|280.5|280.25|280.4|280.05|9
1664829900000|2022-10-03 20:45:00|280.45|280.15|280.25|280.1|280.5|280.25|280.2|279.9|37
1664830200000|2022-10-03 20:50:00|280.3|280|280.45|280.1|280.55|280.25|280.25|279.8|91
1664830500000|2022-10-03 20:55:00|280.4|280.05|280.45|279.85|280.45|280.2|280.35|279.85|0
1664830800000|2022-10-03 21:00:00|280.5|279.8|280.7|279.8|280.85|279.8|280.5|279.8|0
1664831400000|2022-10-03 21:10:00|280.55|279.95|280.55|279.95|280.55|279.95|280.55|279.95|0
1664832300000|2022-10-03 21:25:00|280.65|280.05|280.55|279.95|280.65|280.05|280.55|279.95|0
1664832600000|2022-10-03 21:30:00|280.65|280.05|280.65|280.05|280.65|280.05|280.55|279.95|0
1664832900000|2022-10-03 21:35:00|280.55|279.95|280.55|279.95|280.55|279.95|280.55|279.95|0
1664834100000|2022-10-03 21:55:00|280.65|280.05|280.65|280.05|280.65|280.05|280.55|279.95|0
1664834400000|2022-10-03 22:00:00|280.75|280.15|280.75|280.15|280.95|280.35|280.75|280.15|0
1664834700000|2022-10-03 22:05:00|280.85|280.25|280.85|280.25|280.85|280.25|280.75|280.15|0
1664835000000|2022-10-03 22:10:00|280.75|280.15|280.75|280.15|280.75|280.15|280.75|280.15|0
1664835300000|2022-10-03 22:15:00|280.65|280.05|280.65|280.05|280.75|280.15|280.55|279.95|0
1664835600000|2022-10-03 22:20:00|280.55|279.95|280.85|280.25|280.85|280.25|280.55|279.95|0
1664835900000|2022-10-03 22:25:00|280.75|280.15|280.65|280.05|280.85|280.25|280.65|280.05|0
1664836200000|2022-10-03 22:30:00|280.55|279.95|280.45|279.85|280.65|280.05|280.25|279.65|0
1664836500000|2022-10-03 22:35:00|280.35|279.75|280.35|279.75|280.45|279.85|280.35|279.75|0
1664836800000|2022-10-03 22:40:00|280.45|279.85|280.65|280.05|280.65|280.05|280.35|279.75|0
1664837100000|2022-10-03 22:45:00|280.75|280.15|280.55|279.95|280.75|280.15|280.55|279.95|0
1664837700000|2022-10-03 22:55:00|280.65|280.05|280.55|279.95|280.75|280.15|280.55|279.95|0
1664838000000|2022-10-03 23:00:00|280.65|280.05|280.85|280.25|280.85|280.25|280.55|279.95|0
1664838300000|2022-10-03 23:05:00|280.75|280.15|280.69|280.09|280.75|280.15|280.59|279.99|0
1664838600000|2022-10-03 23:10:00|280.79|280.19|280.69|280.09|280.79|280.19|280.59|279.99|0
1664838900000|2022-10-03 23:15:00|280.79|280.19|280.89|280.29|280.89|280.29|280.69|280.09|0
1664839200000|2022-10-03 23:20:00|280.79|280.19|280.99|280.39|281.09|280.49|280.79|280.19|0
1664839500000|2022-10-03 23:25:00|281.09|280.49|280.99|280.39|281.09|280.49|280.99|280.39|0
1664839800000|2022-10-03 23:30:00|281.09|280.49|280.99|280.39|281.19|280.59|280.99|280.39|0
1664840100000|2022-10-03 23:35:00|280.89|280.29|280.99|280.39|280.99|280.39|280.89|280.29|0
1664840400000|2022-10-03 23:40:00|280.89|280.29|280.99|280.39|281.09|280.49|280.89|280.29|0
1664840700000|2022-10-03 23:45:00|280.79|280.19|280.99|280.39|281.09|280.49|280.79|280.19|0
1664841000000|2022-10-03 23:50:00|281.09|280.49|280.89|280.29|281.09|280.49|280.89|280.29|0
1664841300000|2022-10-03 23:55:00|280.99|280.39|280.99|280.39|281.09|280.49|280.89|280.29|0
1664841600000|2022-10-04 00:00:00|281.09|280.49|280.99|280.39|281.09|280.49|280.89|280.29|0
1664841900000|2022-10-04 00:05:00|281.09|280.49|281.19|280.59|281.19|280.59|280.99|280.39|0
1664842200000|2022-10-04 00:10:00|281.29|280.69|281.29|280.69|281.29|280.69|281.09|280.49|0
1664842500000|2022-10-04 00:15:00|281.39|280.79|281.49|280.89|281.69|281.09|281.29|280.69|0
1664842800000|2022-10-04 00:20:00|281.59|280.99|281.39|280.79|281.59|280.99|281.39|280.79|0
1664843100000|2022-10-04 00:25:00|281.49|280.89|281.49|280.89|281.49|280.89|281.39|280.79|0
1664843400000|2022-10-04 00:30:00|281.24|280.99|281.94|281.74|281.94|281.74|280.69|280.54|660
1664843700000|2022-10-04 00:35:00|281.89|281.79|281.89|281.69|282.04|281.89|281.69|281.54|475
1664844000000|2022-10-04 00:40:00|281.94|281.74|281.99|281.84|282.14|281.99|281.79|281.64|319
1664844300000|2022-10-04 00:45:00|282.04|281.79|282.14|281.94|282.19|282.04|281.89|281.74|201
1664844600000|2022-10-04 00:50:00|282.09|281.89|282.34|282.14|282.34|282.19|282.04|281.89|244
1664844900000|2022-10-04 00:55:00|282.29|282.19|282.74|282.59|282.74|282.59|282.29|282.14|351
1664845200000|2022-10-04 01:00:00|282.79|282.64|282.64|282.49|282.79|282.64|282.14|281.99|1351
1664845500000|2022-10-04 01:05:00|282.59|282.44|282.69|282.49|282.79|282.64|282.49|282.34|535
1664845800000|2022-10-04 01:10:00|282.64|282.54|282.19|282.04|282.74|282.59|282.19|282.04|461
1664846100000|2022-10-04 01:15:00|282.24|282.09|282.64|282.49|283.04|282.84|282.24|282.09|594
1664846400000|2022-10-04 01:20:00|282.69|282.54|282.79|282.64|282.89|282.74|282.64|282.49|405
1664846700000|2022-10-04 01:25:00|282.84|282.69|282.39|282.24|282.84|282.69|282.39|282.24|206
1664847000000|2022-10-04 01:30:00|282.44|282.29|282.44|282.29|282.69|282.54|282.39|282.24|262
1664847300000|2022-10-04 01:35:00|282.49|282.34|282.64|282.49|282.69|282.54|282.49|282.34|202
1664847600000|2022-10-04 01:40:00|282.59|282.44|282.44|282.29|282.59|282.44|282.34|282.19|313
1664847900000|2022-10-04 01:45:00|282.39|282.24|282.54|282.39|282.54|282.39|282.34|282.19|157
1664848200000|2022-10-04 01:50:00|282.59|282.34|282.44|282.29|282.59|282.39|282.44|282.24|154
1664848500000|2022-10-04 01:55:00|282.49|282.34|282.19|282.04|282.54|282.39|282.19|282.04|251
1664848800000|2022-10-04 02:00:00|282.09|281.94|282.04|281.89|282.29|282.14|282.04|281.89|246
1664849100000|2022-10-04 02:05:00|281.99|281.84|281.54|281.39|281.99|281.84|281.54|281.39|214
1664849400000|2022-10-04 02:10:00|281.64|281.49|281.49|281.34|281.79|281.64|281.49|281.34|225
1664849700000|2022-10-04 02:15:00|281.54|281.39|281.64|281.49|281.74|281.59|281.54|281.39|351
1664850000000|2022-10-04 02:20:00|281.59|281.44|281.39|281.24|281.59|281.44|281.29|281.09|190
1664850300000|2022-10-04 02:25:00|281.44|281.29|281.49|281.34|281.69|281.49|281.44|281.29|177
1664850600000|2022-10-04 02:30:00|281.54|281.39|281.54|281.39|281.54|281.39|281.49|281.29|147
1664850900000|2022-10-04 02:35:00|281.59|281.44|281.64|281.44|281.64|281.49|281.54|281.39|228
1664851200000|2022-10-04 02:40:00|281.59|281.49|281.34|281.19|281.59|281.49|281.34|281.19|156
1664851500000|2022-10-04 02:45:00|281.29|281.14|280.99|280.79|281.29|281.14|280.99|280.79|218
1664851800000|2022-10-04 02:50:00|280.94|280.84|281.19|280.99|281.24|281.09|280.94|280.79|268
1664852100000|2022-10-04 02:55:00|281.24|281.04|281.19|281.04|281.29|281.14|281.19|280.99|104
1664852400000|2022-10-04 03:00:00|281.14|280.99|281.14|280.99|281.24|281.09|281.14|280.99|131
1664852700000|2022-10-04 03:05:00|281.19|281.04|281.24|281.09|281.24|281.09|281.14|280.99|139
1664853000000|2022-10-04 03:10:00|281.29|281.14|281.19|281.04|281.34|281.19|281.14|280.99|241
1664853300000|2022-10-04 03:15:00|281.24|281.09|280.99|280.84|281.34|281.19|280.99|280.84|282
1664853600000|2022-10-04 03:20:00|281.04|280.79|281.04|280.89|281.04|280.89|281.04|280.79|97
1664853900000|2022-10-04 03:25:00|280.99|280.84|280.99|280.84|280.99|280.84|280.94|280.79|144
1664854200000|2022-10-04 03:30:00|281.04|280.89|281.24|281.09|281.24|281.09|280.99|280.84|295
1664854500000|2022-10-04 03:35:00|281.29|281.04|281.24|281.09|281.39|281.24|281.19|281.04|149
1664854800000|2022-10-04 03:40:00|281.19|281.04|281.09|280.94|281.39|281.24|281.04|280.89|285
1664855100000|2022-10-04 03:45:00|281.04|280.89|280.89|280.74|281.14|280.94|280.84|280.64|316
1664855400000|2022-10-04 03:50:00|280.94|280.79|280.89|280.74|280.99|280.79|280.79|280.59|267
1664855700000|2022-10-04 03:55:00|280.94|280.79|280.84|280.69|280.94|280.79|280.74|280.59|149
1664856000000|2022-10-04 04:00:00|280.89|280.74|280.89|280.74|280.99|280.84|280.84|280.69|128
1664856300000|2022-10-04 04:05:00|280.84|280.69|280.74|280.59|280.84|280.74|280.69|280.54|136
1664856600000|2022-10-04 04:10:00|280.79|280.64|280.79|280.64|280.79|280.64|280.69|280.54|110
1664856900000|2022-10-04 04:15:00|280.84|280.69|280.84|280.69|280.84|280.69|280.74|280.54|99
1664857200000|2022-10-04 04:20:00|280.89|280.74|280.89|280.74|280.94|280.79|280.89|280.74|111
1664857500000|2022-10-04 04:25:00|280.94|280.79|280.84|280.69|280.99|280.84|280.84|280.69|89
1664857800000|2022-10-04 04:30:00|280.89|280.74|280.69|280.54|280.89|280.74|280.64|280.49|301
1664858100000|2022-10-04 04:35:00|280.64|280.49|280.74|280.59|280.84|280.69|280.59|280.44|253
1664858400000|2022-10-04 04:40:00|280.69|280.54|280.74|280.59|280.74|280.59|280.64|280.49|114
1664858700000|2022-10-04 04:45:00|280.69|280.54|280.59|280.44|280.69|280.54|280.54|280.39|154
1664859000000|2022-10-04 04:50:00|280.54|280.39|280.59|280.44|280.69|280.54|280.54|280.39|102
1664859300000|2022-10-04 04:55:00|280.64|280.49|280.44|280.29|280.64|280.49|280.44|280.29|136
1664859600000|2022-10-04 05:00:00|280.49|280.34|280.59|280.44|280.69|280.54|280.44|280.29|293
1664859900000|2022-10-04 05:05:00|280.64|280.49|280.54|280.39|280.64|280.49|280.44|280.29|195
1664860200000|2022-10-04 05:10:00|280.59|280.44|280.44|280.29|280.59|280.44|280.44|280.29|140
1664860500000|2022-10-04 05:15:00|280.49|280.34|280.49|280.34|280.64|280.44|280.49|280.29|64
1664860800000|2022-10-04 05:20:00|280.54|280.39|280.54|280.39|280.64|280.49|280.44|280.29|198
1664861100000|2022-10-04 05:25:00|280.49|280.34|280.49|280.34|280.54|280.39|280.49|280.34|87
1664861400000|2022-10-04 05:30:00|280.54|280.39|280.49|280.34|280.54|280.39|280.39|280.24|125
1664861700000|2022-10-04 05:35:00|280.54|280.39|280.49|280.34|280.54|280.39|280.49|280.34|35
1664862000000|2022-10-04 05:40:00|280.54|280.39|280.59|280.44|280.64|280.49|280.49|280.29|105
1664862300000|2022-10-04 05:45:00|280.54|280.39|280.74|280.59|280.74|280.59|280.54|280.39|40
1664862600000|2022-10-04 05:50:00|280.79|280.54|280.84|280.69|280.84|280.69|280.74|280.54|48
1664862900000|2022-10-04 05:55:00|280.89|280.64|280.89|280.74|280.89|280.74|280.79|280.64|76
1664863200000|2022-10-04 06:00:00|280.94|280.79|280.89|280.74|280.99|280.84|280.84|280.69|93
1664863500000|2022-10-04 06:05:00|280.84|280.69|280.74|280.59|280.99|280.84|280.69|280.54|115
1664863800000|2022-10-04 06:10:00|280.79|280.64|280.74|280.59|280.89|280.74|280.74|280.59|69
1664864100000|2022-10-04 06:15:00|280.79|280.64|280.74|280.59|280.89|280.69|280.69|280.54|67
1664864400000|2022-10-04 06:20:00|280.79|280.64|280.74|280.59|280.84|280.69|280.69|280.54|134
1664864700000|2022-10-04 06:25:00|280.69|280.54|280.84|280.69|280.84|280.69|280.69|280.54|128
1664865000000|2022-10-04 06:30:00|280.89|280.74|280.79|280.64|280.94|280.79|280.74|280.59|79
1664865300000|2022-10-04 06:35:00|280.84|280.59|280.84|280.69|280.89|280.69|280.69|280.49|81
1664865600000|2022-10-04 06:40:00|280.89|280.74|280.79|280.64|280.89|280.74|280.74|280.59|122
1664865900000|2022-10-04 06:45:00|280.84|280.69|280.84|280.69|280.89|280.74|280.84|280.69|105
1664866200000|2022-10-04 06:50:00|280.79|280.64|280.94|280.79|280.94|280.79|280.69|280.54|149
1664866500000|2022-10-04 06:55:00|280.89|280.74|280.94|280.79|280.99|280.84|280.84|280.64|70
1664866800000|2022-10-04 07:00:00|280.99|280.84|280.89|280.74|281.04|280.89|280.79|280.64|127
1664867100000|2022-10-04 07:05:00|280.94|280.79|281.09|280.94|281.24|281.09|280.94|280.79|124
1664867400000|2022-10-04 07:10:00|281.14|280.99|281.24|281.09|281.29|281.14|281.04|280.89|155
1664867700000|2022-10-04 07:15:00|281.29|281.14|281.54|281.39|281.54|281.39|281.24|281.09|161
1664868000000|2022-10-04 07:20:00|281.49|281.34|281.59|281.44|281.59|281.44|281.44|281.29|241
1664868300000|2022-10-04 07:25:00|281.54|281.39|281.39|281.24|281.64|281.44|281.34|281.19|163
1664868600000|2022-10-04 07:30:00|281.34|281.19|281.59|281.44|281.64|281.49|281.34|281.19|126
1664868900000|2022-10-04 07:35:00|281.64|281.49|281.59|281.44|281.74|281.59|281.59|281.44|217
1664869200000|2022-10-04 07:40:00|281.54|281.39|281.49|281.34|281.64|281.44|281.44|281.29|176
1664869500000|2022-10-04 07:45:00|281.54|281.39|281.54|281.34|281.64|281.49|281.49|281.34|127
1664869800000|2022-10-04 07:50:00|281.59|281.39|281.49|281.34|281.69|281.54|281.49|281.34|98
1664870100000|2022-10-04 07:55:00|281.54|281.39|281.69|281.54|281.74|281.59|281.49|281.34|130
1664870400000|2022-10-04 08:00:00|281.74|281.59|281.69|281.54|281.79|281.64|281.59|281.44|212
1664870700000|2022-10-04 08:05:00|281.64|281.49|281.74|281.59|281.74|281.59|281.64|281.49|173
1664871000000|2022-10-04 08:10:00|281.79|281.64|281.59|281.44|281.79|281.64|281.49|281.34|255
1664871300000|2022-10-04 08:15:00|281.64|281.49|281.69|281.54|281.69|281.54|281.54|281.39|167
1664871600000|2022-10-04 08:20:00|281.74|281.59|281.79|281.64|281.79|281.64|281.64|281.49|168
1664871900000|2022-10-04 08:25:00|281.74|281.59|281.74|281.59|281.79|281.64|281.69|281.54|186
1664872200000|2022-10-04 08:30:00|281.79|281.64|281.74|281.59|281.79|281.64|281.69|281.54|180
1664872500000|2022-10-04 08:35:00|281.69|281.54|281.79|281.64|281.84|281.64|281.69|281.54|130
1664872800000|2022-10-04 08:40:00|281.84|281.69|281.64|281.49|281.94|281.79|281.64|281.49|159
1664873100000|2022-10-04 08:45:00|281.69|281.54|281.89|281.69|281.89|281.74|281.64|281.49|137
1664873400000|2022-10-04 08:50:00|281.84|281.74|281.79|281.64|281.94|281.79|281.79|281.64|168
1664873700000|2022-10-04 08:55:00|281.84|281.69|281.74|281.54|281.89|281.69|281.64|281.49|454
1664874000000|2022-10-04 09:00:00|281.79|281.64|281.94|281.74|281.99|281.84|281.74|281.59|595
1664874300000|2022-10-04 09:05:00|281.89|281.69|281.74|281.59|281.94|281.79|281.64|281.49|353
1664874600000|2022-10-04 09:10:00|281.69|281.54|281.49|281.34|281.69|281.54|281.39|281.24|69
1664874900000|2022-10-04 09:15:00|281.44|281.29|281.59|281.39|281.64|281.49|281.34|281.19|91
1664875200000|2022-10-04 09:20:00|281.69|281.09|281.79|281.19|281.79|281.19|281.59|280.99|0
1664875500000|2022-10-04 09:25:00|281.89|281.29|282.09|281.49|282.09|281.49|281.79|281.19|4
1664875800000|2022-10-04 09:30:00|281.99|281.39|281.79|281.19|281.99|281.39|281.59|280.99|0
1664876100000|2022-10-04 09:35:00|281.69|281.09|281.89|281.29|281.99|281.39|281.69|281.09|0
1664876400000|2022-10-04 09:40:00|281.99|281.39|282.09|281.49|282.09|281.49|281.89|281.29|0
1664876700000|2022-10-04 09:45:00|281.99|281.39|281.99|281.39|281.99|281.39|281.89|281.29|0
1664877000000|2022-10-04 09:50:00|281.94|281.79|281.99|281.84|282.14|281.89|281.84|281.69|106
1664877300000|2022-10-04 09:55:00|282.04|281.89|282.04|281.89|282.09|281.94|281.99|281.84|56
1664877600000|2022-10-04 10:00:00|282.09|281.94|282.04|281.89|282.14|281.94|281.99|281.84|38
1664877900000|2022-10-04 10:05:00|281.99|281.84|281.79|281.64|282.04|281.84|281.64|281.49|91
1664878200000|2022-10-04 10:10:00|281.74|281.59|281.79|281.64|281.94|281.79|281.74|281.54|33
1664878500000|2022-10-04 10:15:00|281.84|281.59|281.94|281.74|281.94|281.79|281.79|281.59|28
1664878800000|2022-10-04 10:20:00|281.89|281.79|281.89|281.74|281.94|281.79|281.84|281.69|36
1664879100000|2022-10-04 10:25:00|281.94|281.69|281.94|281.79|281.99|281.84|281.84|281.69|43
1664879400000|2022-10-04 10:30:00|281.89|281.74|281.94|281.79|282.04|281.89|281.89|281.74|22
1664879700000|2022-10-04 10:35:00|281.89|281.74|281.89|281.74|282.09|281.94|281.89|281.74|41
1664880000000|2022-10-04 10:40:00|281.84|281.69|281.84|281.64|281.89|281.74|281.79|281.64|41
1664880300000|2022-10-04 10:45:00|281.79|281.69|281.74|281.59|281.84|281.69|281.69|281.54|28
1664880600000|2022-10-04 10:50:00|281.69|281.54|281.69|281.49|281.79|281.64|281.64|281.49|35
1664880900000|2022-10-04 10:55:00|281.64|281.54|281.59|281.44|281.69|281.54|281.54|281.39|52
1664881200000|2022-10-04 11:00:00|281.54|281.39|281.64|281.49|281.69|281.54|281.54|281.39|18
1664881500000|2022-10-04 11:05:00|281.69|281.54|281.79|281.59|281.79|281.64|281.64|281.49|1
1664881800000|2022-10-04 11:10:00|281.84|281.64|281.69|281.54|281.84|281.69|281.69|281.54|9
1664882100000|2022-10-04 11:15:00|281.74|281.59|281.84|281.64|281.84|281.64|281.69|281.54|2
1664882400000|2022-10-04 11:20:00|281.79|281.59|281.64|281.49|281.79|281.64|281.59|281.44|9
1664882700000|2022-10-04 11:25:00|281.69|281.54|281.64|281.44|281.74|281.54|281.64|281.44|9
1664883000000|2022-10-04 11:30:00|281.59|281.49|281.79|281.59|281.79|281.59|281.59|281.44|12
1664883300000|2022-10-04 11:35:00|281.74|281.54|281.59|281.44|281.74|281.54|281.59|281.39|23
1664883600000|2022-10-04 11:40:00|281.54|281.39|281.59|281.44|281.59|281.44|281.54|281.34|45
1664883900000|2022-10-04 11:45:00|281.54|281.39|281.49|281.29|281.59|281.39|281.44|281.29|68
1664884200000|2022-10-04 11:50:00|281.44|281.34|281.64|281.49|281.64|281.49|281.44|281.29|60
1664884500000|2022-10-04 11:55:00|281.59|281.44|281.59|281.39|281.59|281.44|281.54|281.34|40
1664884800000|2022-10-04 12:00:00|281.54|281.44|281.59|281.44|281.64|281.49|281.49|281.34|99
1664885100000|2022-10-04 12:05:00|281.54|281.39|281.59|281.44|281.64|281.44|281.54|281.39|35
1664885400000|2022-10-04 12:10:00|281.54|281.39|281.64|281.49|281.69|281.54|281.49|281.34|46
1664885700000|2022-10-04 12:15:00|281.69|281.54|281.79|281.64|281.84|281.64|281.64|281.49|10
1664886000000|2022-10-04 12:20:00|281.74|281.59|281.84|281.69|281.84|281.69|281.59|281.44|71
1664886300000|2022-10-04 12:25:00|281.79|281.64|281.84|281.69|281.89|281.74|281.79|281.59|48
1664886600000|2022-10-04 12:30:00|281.79|281.64|281.89|281.74|281.94|281.79|281.79|281.64|83
1664886900000|2022-10-04 12:35:00|281.94|281.79|281.99|281.84|282.04|281.84|281.94|281.79|36
1664887200000|2022-10-04 12:40:00|282.04|281.89|281.94|281.79|282.14|281.94|281.89|281.69|95
1664887500000|2022-10-04 12:45:00|281.89|281.74|281.89|281.74|281.89|281.74|281.79|281.64|12
1664887800000|2022-10-04 12:50:00|281.94|281.79|281.99|281.84|282.04|281.89|281.94|281.79|14
1664888100000|2022-10-04 12:55:00|281.94|281.79|281.99|281.84|281.99|281.84|281.89|281.74|26
1664888400000|2022-10-04 13:00:00|281.94|281.79|281.64|281.49|281.94|281.79|281.64|281.49|39
1664888700000|2022-10-04 13:05:00|281.69|281.54|281.54|281.39|281.74|281.59|281.49|281.34|37
1664889000000|2022-10-04 13:10:00|281.49|281.34|281.59|281.44|281.64|281.44|281.49|281.34|3
1664889300000|2022-10-04 13:15:00|281.64|281.49|281.74|281.59|281.74|281.59|281.64|281.44|4
1664889600000|2022-10-04 13:20:00|281.69|281.54|281.69|281.54|281.79|281.59|281.64|281.49|2
1664889900000|2022-10-04 13:25:00|281.74|281.49|281.69|281.54|281.79|281.59|281.64|281.49|14
1664890200000|2022-10-04 13:30:00|281.74|281.59|283.34|283.14|283.79|283.59|281.74|281.59|694
1664890500000|2022-10-04 13:35:00|283.44|283.19|283.54|283.34|283.54|283.39|283.29|283.09|56
1664890800000|2022-10-04 13:40:00|283.49|283.39|283.54|283.34|283.54|283.39|283.34|283.19|24
1664891100000|2022-10-04 13:45:00|283.59|283.39|284.09|283.89|284.14|283.99|283.59|283.39|51
1664891400000|2022-10-04 13:50:00|284.14|283.94|283.94|283.79|284.24|284.09|283.84|283.69|68
1664891700000|2022-10-04 13:55:00|283.99|283.74|284.24|284.09|284.24|284.09|283.89|283.74|19
1664892000000|2022-10-04 14:00:00|284.34|284.19|284.54|284.39|284.84|284.64|284.19|283.99|191
1664892300000|2022-10-04 14:05:00|284.59|284.44|284.34|284.14|284.74|284.59|284.34|284.14|94
1664892600000|2022-10-04 14:10:00|284.29|284.19|284.59|284.44|284.69|284.54|284.24|284.04|22
1664892900000|2022-10-04 14:15:00|284.69|284.49|284.64|284.49|284.84|284.69|284.59|284.44|79
1664893200000|2022-10-04 14:20:00|284.59|284.44|284.69|284.54|284.79|284.59|284.59|284.44|45
1664893500000|2022-10-04 14:25:00|284.64|284.49|284.59|284.44|284.69|284.54|284.49|284.34|47
1664893800000|2022-10-04 14:30:00|284.54|284.39|284.74|284.59|284.79|284.64|284.44|284.29|54
1664894100000|2022-10-04 14:35:00|284.79|284.64|284.79|284.64|284.79|284.64|284.69|284.54|43
1664894400000|2022-10-04 14:40:00|284.84|284.69|285.14|284.99|285.24|285.09|284.84|284.69|40
1664894700000|2022-10-04 14:45:00|285.19|285.04|284.99|284.84|285.24|285.04|284.84|284.69|149
1664895000000|2022-10-04 14:50:00|285.04|284.89|284.99|284.79|285.09|284.94|284.74|284.59|212
1664895300000|2022-10-04 14:55:00|284.94|284.84|285.04|284.84|285.09|284.94|284.94|284.79|39
1664895600000|2022-10-04 15:00:00|284.99|284.89|284.84|284.64|285.04|284.89|284.79|284.64|38
1664895900000|2022-10-04 15:05:00|284.94|284.69|284.99|284.79|285.04|284.84|284.84|284.64|28
1664896200000|2022-10-04 15:10:00|284.94|284.74|285.19|285.04|285.24|285.04|284.84|284.69|34
1664896500000|2022-10-04 15:15:00|285.24|285.09|285.34|285.19|285.49|285.29|285.24|285.04|33
1664896800000|2022-10-04 15:20:00|285.39|285.24|285.69|285.49|285.84|285.69|285.34|285.19|143
1664897100000|2022-10-04 15:25:00|285.64|285.54|285.74|285.59|285.84|285.69|285.59|285.44|65
1664897400000|2022-10-04 15:30:00|285.79|285.54|285.34|285.14|285.79|285.59|285.29|285.09|40
1664897700000|2022-10-04 15:35:00|285.39|285.19|285.54|285.34|285.54|285.34|285.34|285.14|46
1664898000000|2022-10-04 15:40:00|285.49|285.29|285.44|285.24|285.54|285.29|285.29|285.14|15
1664898300000|2022-10-04 15:45:00|285.39|285.29|285.14|284.94|285.44|285.29|285.09|284.94|25
1664898600000|2022-10-04 15:50:00|285.19|284.99|285.34|285.19|285.39|285.19|285.14|284.94|4
1664898900000|2022-10-04 15:55:00|285.29|285.14|285.54|285.39|285.54|285.39|285.24|285.09|4
1664899200000|2022-10-04 16:00:00|285.49|285.29|285.54|285.39|285.54|285.39|285.44|285.29|22
1664899500000|2022-10-04 16:05:00|285.59|285.44|285.29|285.14|285.59|285.44|285.29|285.09|48
1664899800000|2022-10-04 16:10:00|285.24|285.09|285.34|285.14|285.44|285.29|285.24|285.04|34
1664900100000|2022-10-04 16:15:00|285.39|285.19|285.29|285.14|285.44|285.29|285.29|285.14|21
1664900400000|2022-10-04 16:20:00|285.34|285.09|285.09|284.94|285.34|285.19|285.09|284.94|15
1664900700000|2022-10-04 16:25:00|285.14|284.99|285.34|285.14|285.49|285.29|285.14|284.99|77
1664901000000|2022-10-04 16:30:00|285.29|285.19|285.39|285.19|285.49|285.29|285.29|285.14|14
1664901300000|2022-10-04 16:35:00|285.34|285.14|285.24|285.04|285.34|285.14|285.19|285.04|19
1664901600000|2022-10-04 16:40:00|285.19|285.09|285.14|284.99|285.19|285.09|285.09|284.89|9
1664901900000|2022-10-04 16:45:00|285.09|284.94|284.74|284.59|285.14|284.94|284.74|284.59|46
1664902200000|2022-10-04 16:50:00|284.79|284.64|284.59|284.44|284.84|284.69|284.59|284.44|27
1664902500000|2022-10-04 16:55:00|284.54|284.39|284.69|284.54|284.69|284.54|284.49|284.34|52
1664902800000|2022-10-04 17:00:00|284.74|284.59|284.74|284.54|284.79|284.64|284.59|284.44|22
1664903100000|2022-10-04 17:05:00|284.69|284.49|284.54|284.34|284.69|284.54|284.44|284.29|63
1664903400000|2022-10-04 17:10:00|284.49|284.29|284.19|284.04|284.64|284.44|284.19|284.04|59
1664903700000|2022-10-04 17:15:00|284.24|284.09|284.09|283.94|284.29|284.14|284.04|283.89|45
1664904000000|2022-10-04 17:20:00|283.99|283.89|284.24|284.09|284.29|284.09|283.99|283.84|40
1664904300000|2022-10-04 17:25:00|284.29|284.14|284.49|284.34|284.54|284.34|284.29|284.09|23
1664904600000|2022-10-04 17:30:00|284.54|284.39|284.49|284.29|284.64|284.49|284.44|284.24|14
1664904900000|2022-10-04 17:35:00|284.54|284.34|284.49|284.29|284.54|284.39|284.34|284.14|14
1664905200000|2022-10-04 17:40:00|284.44|284.34|284.49|284.34|284.49|284.34|284.44|284.24|8
1664905500000|2022-10-04 17:45:00|284.54|284.39|284.59|284.44|284.74|284.54|284.49|284.34|28
1664905800000|2022-10-04 17:50:00|284.64|284.49|284.89|284.69|284.94|284.74|284.64|284.44|17
1664906100000|2022-10-04 17:55:00|284.84|284.74|284.84|284.69|284.99|284.84|284.84|284.64|9
1664906400000|2022-10-04 18:00:00|284.94|284.74|284.79|284.64|284.99|284.79|284.74|284.59|17
1664906700000|2022-10-04 18:05:00|284.84|284.69|284.79|284.59|284.84|284.69|284.64|284.49|29
1664907000000|2022-10-04 18:10:00|284.84|284.64|284.74|284.54|284.84|284.64|284.69|284.54|19
1664907300000|2022-10-04 18:15:00|284.69|284.59|284.79|284.59|284.89|284.69|284.69|284.49|7
1664907600000|2022-10-04 18:20:00|284.74|284.54|284.99|284.79|284.99|284.79|284.74|284.54|2
1664907900000|2022-10-04 18:25:00|284.94|284.84|284.64|284.49|285.04|284.84|284.64|284.49|17
1664908200000|2022-10-04 18:30:00|284.69|284.44|284.84|284.64|284.89|284.69|284.64|284.44|0
1664908500000|2022-10-04 18:35:00|284.79|284.59|284.84|284.64|284.89|284.69|284.69|284.49|8
1664908800000|2022-10-04 18:40:00|284.79|284.69|284.94|284.79|284.99|284.79|284.79|284.64|1
1664909100000|2022-10-04 18:45:00|284.99|284.84|285.09|284.89|285.14|284.94|284.89|284.74|29
1664909400000|2022-10-04 18:50:00|285.04|284.94|285.09|284.89|285.09|284.94|285.04|284.89|13
1664909700000|2022-10-04 18:55:00|285.04|284.94|284.99|284.79|285.14|284.94|284.94|284.74|24
1664910000000|2022-10-04 19:00:00|284.94|284.74|284.84|284.64|284.99|284.84|284.79|284.59|6
1664910300000|2022-10-04 19:05:00|284.79|284.69|284.69|284.49|284.84|284.69|284.64|284.49|10
1664910600000|2022-10-04 19:10:00|284.64|284.54|284.64|284.49|284.69|284.54|284.44|284.29|26
1664910900000|2022-10-04 19:15:00|284.69|284.54|284.79|284.59|284.79|284.64|284.64|284.49|4
1664911200000|2022-10-04 19:20:00|284.74|284.54|284.74|284.54|284.79|284.59|284.59|284.44|5
1664911500000|2022-10-04 19:25:00|284.69|284.59|284.84|284.64|284.94|284.74|284.69|284.54|1
1664911800000|2022-10-04 19:30:00|284.79|284.59|284.74|284.54|284.84|284.69|284.69|284.49|6
1664912100000|2022-10-04 19:35:00|284.79|284.59|284.89|284.69|284.94|284.79|284.64|284.49|10
1664912400000|2022-10-04 19:40:00|284.84|284.64|284.89|284.69|284.99|284.79|284.79|284.64|9
1664912700000|2022-10-04 19:45:00|284.84|284.74|284.84|284.69|284.94|284.79|284.74|284.59|6
1664913000000|2022-10-04 19:50:00|284.89|284.74|285.14|284.94|285.14|284.99|284.89|284.69|9
1664913300000|2022-10-04 19:55:00|285.09|284.99|285.49|285.29|285.54|285.39|285.09|284.94|48
1664913600000|2022-10-04 20:00:00|285.44|285.24|285.44|285.24|285.49|285.29|285.34|285.14|1
1664913900000|2022-10-04 20:05:00|285.39|285.19|285.24|285.04|285.44|285.24|285.24|285.04|1
1664914200000|2022-10-04 20:10:00|285.29|285.09|285.24|284.99|285.29|285.09|285.24|284.99|4
1664914500000|2022-10-04 20:15:00|285.29|285.04|285.24|284.99|285.29|285.04|285.24|284.99|1
1664914800000|2022-10-04 20:20:00|285.29|284.94|285.24|285.04|285.29|285.04|285.24|284.94|2
1664915100000|2022-10-04 20:25:00|285.29|285.09|285.29|285.09|285.29|285.09|285.24|285.04|0
1664915400000|2022-10-04 20:30:00||285.14||285.09||285.14||285.09|0
1664915700000|2022-10-04 20:35:00||285.14||285.09||285.14||285.09|0
1664916000000|2022-10-04 20:40:00|285.24|285.14|285.44|285.24|285.44|285.24|285.24|285.04|30
1664916300000|2022-10-04 20:45:00|285.34|285.19|285.34|285.04|285.49|285.24|285.04|284.79|109
1664916600000|2022-10-04 20:50:00|285.29|284.99|285.19|284.89|285.34|285.04|285.04|284.79|24
1664916900000|2022-10-04 20:55:00|285.14|284.84|285.44|284.99|285.44|285.24|285.09|284.84|32
1664917200000|2022-10-04 21:00:00|285.49|284.94|285.54|284.84|285.54|284.94|285.49|284.84|0
1664917500000|2022-10-04 21:05:00||284.89||284.84||284.89||284.84|0
1664917800000|2022-10-04 21:10:00|285.49|285.09|285.59|284.99|285.59|285.09|285.49|284.89|2
1664918700000|2022-10-04 21:25:00|285.69|285.09|285.59|284.99|285.69|285.09|285.59|284.99|0
1664920800000|2022-10-04 22:00:00|285.49|284.89|285.29|284.69|285.59|284.99|285.19|284.59|0
1664921100000|2022-10-04 22:05:00|285.19|284.59|285.29|284.69|285.29|284.69|285.19|284.59|0
1664921400000|2022-10-04 22:10:00|285.39|284.79|285.29|284.69|285.39|284.79|285.29|284.69|0
1664921700000|2022-10-04 22:15:00|285.49|284.89|285.49|284.89|285.49|284.89|285.49|284.89|0
1664922000000|2022-10-04 22:20:00|285.39|284.79|285.49|284.89|285.49|284.89|285.39|284.79|0
1664922300000|2022-10-04 22:25:00|285.39|284.79|285.39|284.79|285.39|284.79|285.29|284.69|0
1664922600000|2022-10-04 22:30:00|285.29|284.69|285.29|284.69|285.29|284.69|285.19|284.59|0
1664922900000|2022-10-04 22:35:00|285.19|284.59|285.29|284.69|285.29|284.69|285.19|284.59|0
1664923200000|2022-10-04 22:40:00|285.39|284.79|285.29|284.69|285.39|284.79|285.29|284.69|0
1664923500000|2022-10-04 22:45:00|285.39|284.79|285.19|284.59|285.39|284.79|285.19|284.59|0
1664923800000|2022-10-04 22:50:00|285.29|284.69|285.29|284.69|285.39|284.79|285.19|284.59|0
1664924100000|2022-10-04 22:55:00|285.39|284.79|285.39|284.79|285.39|284.79|285.29|284.69|0
1664924400000|2022-10-04 23:00:00|285.29|284.69|285.3|284.7|285.4|284.8|285.29|284.69|0
1664924700000|2022-10-04 23:05:00|285.2|284.6|285.3|284.7|285.3|284.7|285.1|284.5|0
1664925000000|2022-10-04 23:10:00|285.4|284.8|285.4|284.8|285.4|284.8|285.3|284.7|0
1664925300000|2022-10-04 23:15:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|0
1664925600000|2022-10-04 23:20:00|285.2|284.6|285.3|284.7|285.3|284.7|285.2|284.6|0
1664925900000|2022-10-04 23:25:00|285.2|284.6|285.1|284.5|285.3|284.7|285.1|284.5|0
1664926200000|2022-10-04 23:30:00|285.2|284.6|285.3|284.7|285.3|284.7|285.1|284.5|0
1664926500000|2022-10-04 23:35:00|285.4|284.8|285.3|284.7|285.4|284.8|285.3|284.7|0
1664926800000|2022-10-04 23:40:00|285.4|284.8|285.3|284.7|285.4|284.8|285.3|284.7|0
1664927400000|2022-10-04 23:50:00|285.2|284.6|285.3|284.7|285.3|284.7|285.2|284.6|0
1664928000000|2022-10-05 00:00:00|285.2|284.6|285.2|284.6|285.3|284.7|285.1|284.5|0
1664928300000|2022-10-05 00:05:00|285.1|284.5|285|284.4|285.2|284.6|284.9|284.3|0
1664928600000|2022-10-05 00:10:00|285.1|284.5|285.1|284.5|285.1|284.5|285|284.4|0
1664928900000|2022-10-05 00:15:00|285|284.4|285.1|284.5|285.2|284.6|285|284.4|0
1664929200000|2022-10-05 00:20:00|285|284.4|285|284.4|285.1|284.5|285|284.4|0
1664929800000|2022-10-05 00:30:00|285.35|284.7|284.55|284.35|285.5|285.3|284.35|284.15|637
1664930100000|2022-10-05 00:35:00|284.65|284.45|284.6|284.45|284.7|284.5|284.3|284.15|349
1664930400000|2022-10-05 00:40:00|284.65|284.5|284.6|284.45|284.75|284.6|284.5|284.35|307
1664930700000|2022-10-05 00:45:00|284.55|284.4|284.35|284.2|284.7|284.55|284.2|284.05|249
1664931000000|2022-10-05 00:50:00|284.4|284.25|284.5|284.35|284.5|284.35|284.3|284.15|164
1664931300000|2022-10-05 00:55:00|284.6|284.4|285.15|285|285.2|285.05|284.6|284.4|331
1664931600000|2022-10-05 01:00:00|284.95|284.75|285.15|284.95|285.3|285.15|284.85|284.7|703
1664931900000|2022-10-05 01:05:00|285.1|284.85|284.9|284.75|285.1|284.95|284.6|284.45|542
1664932200000|2022-10-05 01:10:00|284.95|284.8|285.15|285|285.15|285|284.65|284.5|401
1664932500000|2022-10-05 01:15:00|285.1|284.95|285.65|285.5|285.7|285.55|285.1|284.95|604
1664932800000|2022-10-05 01:20:00|285.6|285.45|285.3|285.15|285.6|285.45|285.3|285.15|494
1664933100000|2022-10-05 01:25:00|285.35|285.2|285.8|285.65|285.9|285.75|285.35|285.2|482
1664933400000|2022-10-05 01:30:00|285.75|285.6|285.35|285.15|285.75|285.6|285.25|285.1|431
1664933700000|2022-10-05 01:35:00|285.3|285.2|285.3|285.1|285.55|285.4|285.2|285.05|412
1664934000000|2022-10-05 01:40:00|285.35|285.15|285.2|285.05|285.35|285.2|284.75|284.6|320
1664934300000|2022-10-05 01:45:00|285.15|285|284.85|284.7|285.15|285|284.8|284.65|214
1664934600000|2022-10-05 01:50:00|284.9|284.75|284.85|284.7|285.2|285|284.85|284.7|404
1664934900000|2022-10-05 01:55:00|284.9|284.75|285.1|284.95|285.2|285.05|284.9|284.75|295
1664935200000|2022-10-05 02:00:00|285.05|284.9|285.5|285.35|285.5|285.35|285|284.85|264
1664935500000|2022-10-05 02:05:00|285.45|285.3|285.2|285.05|285.55|285.4|285.2|285.05|184
1664935800000|2022-10-05 02:10:00|285.15|285|284.85|284.7|285.3|285.1|284.85|284.7|185
1664936100000|2022-10-05 02:15:00|284.9|284.65|285.05|284.9|285.05|284.9|284.8|284.65|138
1664936400000|2022-10-05 02:20:00|285.1|284.95|285|284.8|285.15|285|284.95|284.8|126
1664936700000|2022-10-05 02:25:00|284.95|284.85|285.1|284.95|285.15|285|284.95|284.8|95
1664937000000|2022-10-05 02:30:00|285.05|284.9|285.05|284.9|285.1|284.95|285|284.85|100
1664937300000|2022-10-05 02:35:00|285.1|284.95|285.1|284.95|285.2|285|285.1|284.95|82
1664937600000|2022-10-05 02:40:00|285.05|284.9|285|284.85|285.05|284.9|284.95|284.8|169
1664937900000|2022-10-05 02:45:00|284.95|284.8|285.05|284.9|285.15|285|284.9|284.75|169
1664938200000|2022-10-05 02:50:00|285|284.85|285.1|284.95|285.15|285|285|284.85|104
1664938500000|2022-10-05 02:55:00|285.05|284.9|284.9|284.7|285.05|284.9|284.85|284.65|130
1664938800000|2022-10-05 03:00:00|284.8|284.75|284.95|284.8|285|284.85|284.8|284.65|87
1664939100000|2022-10-05 03:05:00|285|284.85|284.8|284.65|285|284.85|284.75|284.6|156
1664939400000|2022-10-05 03:10:00|284.85|284.7|284.8|284.65|285|284.85|284.8|284.65|158
1664939700000|2022-10-05 03:15:00|284.85|284.6|284.5|284.35|284.85|284.6|284.5|284.35|161
1664940000000|2022-10-05 03:20:00|284.45|284.3|284.6|284.4|284.6|284.4|284.4|284.25|205
1664940300000|2022-10-05 03:25:00|284.65|284.45|284.95|284.8|284.95|284.8|284.6|284.45|82
1664940600000|2022-10-05 03:30:00|284.9|284.75|284.85|284.7|284.95|284.8|284.8|284.6|132
1664940900000|2022-10-05 03:35:00|284.8|284.65|284.9|284.75|284.95|284.8|284.8|284.65|76
1664941200000|2022-10-05 03:40:00|284.85|284.7|284.7|284.55|284.9|284.75|284.7|284.55|96
1664941500000|2022-10-05 03:45:00|284.75|284.6|284.95|284.8|284.95|284.8|284.75|284.6|89
1664941800000|2022-10-05 03:50:00|285|284.85|284.85|284.7|285|284.85|284.85|284.7|114
1664942100000|2022-10-05 03:55:00|284.8|284.65|285|284.85|285.1|284.95|284.8|284.65|185
1664942400000|2022-10-05 04:00:00|285.05|284.9|285.15|285|285.15|285|284.95|284.8|96
1664942700000|2022-10-05 04:05:00|285.1|284.95|285.25|285.1|285.25|285.1|285.1|284.95|85
1664943000000|2022-10-05 04:10:00|285.2|285.05|285.05|284.9|285.2|285.05|285.05|284.9|92
1664943300000|2022-10-05 04:15:00|285|284.85|285|284.85|285|284.85|285|284.85|36
1664943600000|2022-10-05 04:20:00|285.05|284.9|285|284.85|285.05|284.9|285|284.85|66
1664943900000|2022-10-05 04:25:00|285.05|284.9|285|284.85|285.05|284.9|285|284.85|76
1664944200000|2022-10-05 04:30:00|284.95|284.8|284.95|284.8|285|284.85|284.95|284.8|80
1664944500000|2022-10-05 04:35:00|284.9|284.75|284.85|284.7|284.9|284.75|284.85|284.7|64
1664944800000|2022-10-05 04:40:00|284.9|284.75|285|284.85|285|284.85|284.9|284.75|136
1664945100000|2022-10-05 04:45:00|284.95|284.8|285|284.85|285|284.85|284.95|284.8|136
1664945400000|2022-10-05 04:50:00|284.95|284.8|284.95|284.8|285|284.85|284.9|284.75|179
1664945700000|2022-10-05 04:55:00|285|284.85|284.9|284.75|285|284.85|284.9|284.75|97
1664946000000|2022-10-05 05:00:00|284.8|284.65|284.65|284.5|284.8|284.65|284.55|284.35|244
1664946300000|2022-10-05 05:05:00|284.6|284.45|284.65|284.5|284.75|284.6|284.6|284.45|164
1664946600000|2022-10-05 05:10:00|284.6|284.45|284.6|284.45|284.65|284.5|284.55|284.4|153
1664946900000|2022-10-05 05:15:00|284.55|284.4|284.7|284.55|284.8|284.65|284.55|284.4|240
1664947200000|2022-10-05 05:20:00|284.75|284.6|284.85|284.7|284.85|284.7|284.75|284.6|93
1664947500000|2022-10-05 05:25:00|284.9|284.75|284.8|284.65|284.95|284.8|284.8|284.65|200
1664947800000|2022-10-05 05:30:00|284.85|284.7|284.7|284.55|284.85|284.7|284.7|284.55|180
1664948100000|2022-10-05 05:35:00|284.75|284.6|284.75|284.6|284.75|284.6|284.7|284.55|146
1664948400000|2022-10-05 05:40:00|284.8|284.65|285|284.85|285|284.85|284.75|284.6|205
1664948700000|2022-10-05 05:45:00|285.05|284.9|284.9|284.75|285.05|284.9|284.85|284.7|197
1664949000000|2022-10-05 05:50:00|285|284.85|284.9|284.75|285.1|284.95|284.9|284.7|222
1664949300000|2022-10-05 05:55:00|284.85|284.7|285|284.85|285|284.85|284.85|284.7|124
1664949600000|2022-10-05 06:00:00|285.05|284.9|285.4|285.25|285.45|285.3|285.05|284.9|276
1664949900000|2022-10-05 06:05:00|285.35|285.2|285.4|285.25|285.45|285.3|285.25|285.1|212
1664950200000|2022-10-05 06:10:00|285.45|285.3|285.45|285.3|285.65|285.5|285.4|285.25|275
1664950500000|2022-10-05 06:15:00|285.5|285.35|285.65|285.5|285.65|285.5|285.45|285.3|361
1664950800000|2022-10-05 06:20:00|285.6|285.45|285.65|285.5|285.65|285.5|285.55|285.4|215
1664951100000|2022-10-05 06:25:00|285.6|285.45|285.75|285.6|285.8|285.65|285.6|285.45|167
1664951400000|2022-10-05 06:30:00|285.7|285.55|285.95|285.8|285.95|285.8|285.7|285.55|168
1664951700000|2022-10-05 06:35:00|286|285.85|285.9|285.75|286.1|285.95|285.9|285.7|402
1664952000000|2022-10-05 06:40:00|285.95|285.8|286|285.85|286.05|285.9|285.9|285.75|293
1664952300000|2022-10-05 06:45:00|286.05|285.9|286|285.8|286.1|285.95|286|285.8|297
1664952600000|2022-10-05 06:50:00|286.05|285.85|286.1|285.95|286.15|286|286.05|285.85|270
1664952900000|2022-10-05 06:55:00|286.15|286|286.15|286|286.2|286.05|286.05|285.9|285
1664953200000|2022-10-05 07:00:00|286.1|285.95|285.85|285.7|286.15|286|285.8|285.65|653
1664953500000|2022-10-05 07:05:00|285.9|285.75|285.95|285.8|286.1|285.95|285.9|285.75|448
1664953800000|2022-10-05 07:10:00|286|285.85|286.2|286.05|286.3|286.15|286|285.85|538
1664954100000|2022-10-05 07:15:00|286.25|286.1|286|285.85|286.35|286.15|286|285.85|308
1664954400000|2022-10-05 07:20:00|285.95|285.8|285.9|285.75|286.1|285.95|285.75|285.6|488
1664954700000|2022-10-05 07:25:00|285.95|285.7|285.9|285.75|286.1|285.95|285.85|285.7|375
1664955000000|2022-10-05 07:30:00|285.95|285.8|286.05|285.9|286.3|286.15|285.95|285.8|291
1664955300000|2022-10-05 07:35:00|286.1|285.95|286.1|285.95|286.3|286.15|286.05|285.9|274
1664955600000|2022-10-05 07:40:00|286.05|285.9|285.95|285.8|286.2|286.05|285.95|285.8|375
1664955900000|2022-10-05 07:45:00|285.9|285.75|285.9|285.75|286.1|285.95|285.9|285.75|303
1664956200000|2022-10-05 07:50:00|285.85|285.7|285.8|285.65|285.95|285.8|285.8|285.65|204
1664956500000|2022-10-05 07:55:00|285.75|285.6|285.65|285.5|285.75|285.6|285.6|285.45|368
1664956800000|2022-10-05 08:00:00|285.7|285.55|285.45|285.3|285.75|285.6|285.45|285.3|350
1664957100000|2022-10-05 08:05:00|285.5|285.35|285.3|285.15|285.5|285.35|285.15|285|295
1664957400000|2022-10-05 08:10:00|285.25|285.05|285.1|284.95|285.25|285.1|284.95|284.8|286
1664957700000|2022-10-05 08:15:00|285.15|285|284.9|284.7|285.25|285.1|284.8|284.65|320
1664958000000|2022-10-05 08:20:00|284.85|284.6|284.65|284.45|284.9|284.6|284.5|284.35|474
1664958300000|2022-10-05 08:25:00|284.6|284.5|284.8|284.6|284.8|284.65|284.55|284.4|297
1664958600000|2022-10-05 08:30:00|284.75|284.65|285|284.85|285.1|284.95|284.6|284.45|325
1664958900000|2022-10-05 08:35:00|285.05|284.8|285.3|285.1|285.3|285.15|285|284.8|208
1664959200000|2022-10-05 08:40:00|285.25|285.15|284.95|284.8|285.25|285.15|284.8|284.65|213
1664959500000|2022-10-05 08:45:00|285|284.85|284.75|284.6|285|284.85|284.7|284.55|236
1664959800000|2022-10-05 08:50:00|284.8|284.65|284.7|284.55|284.85|284.7|284.6|284.45|232
1664960100000|2022-10-05 08:55:00|284.65|284.5|285.15|284.95|285.2|285|284.55|284.4|767
1664960400000|2022-10-05 09:00:00|285.1|285|285|284.85|285.1|285|284.8|284.65|609
1664960700000|2022-10-05 09:05:00|285.05|284.8|284.75|284.55|285.05|284.9|284.65|284.5|274
1664961000000|2022-10-05 09:10:00|284.7|284.5|284.7|284.5|284.75|284.6|284.6|284.45|115
1664961300000|2022-10-05 09:15:00|284.65|284.55|284.6|284.45|284.7|284.55|284.6|284.4|86
1664961600000|2022-10-05 09:20:00|284.8|284.2|284.9|284.3|285|284.4|284.7|284.1|0
1664961900000|2022-10-05 09:25:00|284.8|284.2|284.9|284.3|284.9|284.3|284.7|284.1|3
1664962200000|2022-10-05 09:30:00|284.8|284.2|284.8|284.2|284.9|284.3|284.7|284.1|0
1664962500000|2022-10-05 09:35:00|284.7|284.1|284.6|284|284.8|284.2|284.6|284|0
1664962800000|2022-10-05 09:40:00|284.5|283.9|284.5|283.9|284.7|284.1|284.4|283.8|0
1664963100000|2022-10-05 09:45:00|284.4|283.8|284.3|283.7|284.5|283.9|284.3|283.7|0
1664963400000|2022-10-05 09:50:00|284.4|284.2|284.35|284.15|284.45|284.3|284.3|284.15|57
1664963700000|2022-10-05 09:55:00|284.3|284.2|284.45|284.3|284.55|284.35|284.3|284.15|19
1664964000000|2022-10-05 10:00:00|284.4|284.25|284.55|284.35|284.55|284.4|284.3|284.1|47
1664964300000|2022-10-05 10:05:00|284.5|284.4|284.5|284.3|284.55|284.4|284.5|284.3|0
1664964600000|2022-10-05 10:10:00|284.45|284.35|284.5|284.35|284.55|284.35|284.45|284.3|0
1664964900000|2022-10-05 10:15:00|284.55|284.4|284.4|284.2|284.55|284.4|284.3|284.15|14
1664965200000|2022-10-05 10:20:00|284.35|284.25|284.5|284.35|284.5|284.35|284.35|284.2|0
1664965500000|2022-10-05 10:25:00|284.55|284.4|284.65|284.45|284.65|284.45|284.5|284.3|16
1664965800000|2022-10-05 10:30:00|284.6|284.5|284.65|284.5|284.75|284.6|284.6|284.45|8
1664966100000|2022-10-05 10:35:00|284.6|284.45|284.6|284.4|284.6|284.5|284.55|284.35|5
1664966400000|2022-10-05 10:40:00|284.55|284.45|284.6|284.45|284.7|284.55|284.55|284.4|26
1664966700000|2022-10-05 10:45:00|284.65|284.5|284.65|284.45|284.7|284.5|284.55|284.4|12
1664967000000|2022-10-05 10:50:00|284.6|284.5|284.75|284.55|284.75|284.6|284.6|284.45|2
1664967300000|2022-10-05 10:55:00|284.8|284.6|284.85|284.7|284.85|284.7|284.75|284.55|6
1664967600000|2022-10-05 11:00:00|284.8|284.65|284.85|284.65|284.9|284.7|284.75|284.55|3
1664967900000|2022-10-05 11:05:00|284.9|284.7|284.8|284.65|284.9|284.7|284.8|284.6|2
1664968200000|2022-10-05 11:10:00|284.75|284.6|284.75|284.55|284.8|284.6|284.65|284.5|8
1664968500000|2022-10-05 11:15:00|284.7|284.6|284.75|284.55|284.85|284.65|284.7|284.55|1
1664968800000|2022-10-05 11:20:00|284.7|284.5|284.65|284.5|284.75|284.55|284.6|284.45|2
1664969100000|2022-10-05 11:25:00|284.7|284.55|284.85|284.65|284.85|284.65|284.7|284.55|4
1664969400000|2022-10-05 11:30:00|284.8|284.7|284.75|284.6|285|284.85|284.7|284.55|16
1664969700000|2022-10-05 11:35:00|284.7|284.55|284.55|284.4|284.75|284.6|284.5|284.35|16
1664970000000|2022-10-05 11:40:00|284.6|284.45|284.6|284.4|284.7|284.5|284.55|284.4|1
1664970300000|2022-10-05 11:45:00|284.65|284.45|284.6|284.4|284.65|284.5|284.55|284.35|2
1664970600000|2022-10-05 11:50:00|284.55|284.45|284.55|284.35|284.6|284.45|284.5|284.35|2
1664970900000|2022-10-05 11:55:00|284.5|284.3|284.7|284.5|284.7|284.55|284.45|284.3|25
1664971200000|2022-10-05 12:00:00|284.65|284.45|284.5|284.35|284.7|284.5|284.5|284.35|11
1664971500000|2022-10-05 12:05:00|284.55|284.4|284.45|284.25|284.6|284.45|284.4|284.25|27
1664971800000|2022-10-05 12:10:00|284.4|284.3|284.6|284.4|284.7|284.5|284.4|284.3|20
1664972100000|2022-10-05 12:15:00|284.55|284.35|284.6|284.4|284.7|284.5|284.35|284.15|6
1664972400000|2022-10-05 12:20:00|284.55|284.3|284.4|284.2|284.6|284.4|284.35|284.2|9
1664972700000|2022-10-05 12:25:00|284.35|284.25|284.6|284.4|284.6|284.45|284.25|284.05|57
1664973000000|2022-10-05 12:30:00|284.55|284.35|284.75|284.6|284.85|284.65|284.45|284.3|15
1664973300000|2022-10-05 12:35:00|284.7|284.55|284.8|284.65|284.85|284.7|284.7|284.55|17
1664973600000|2022-10-05 12:40:00|284.85|284.7|284.7|284.5|284.85|284.7|284.65|284.45|46
1664973900000|2022-10-05 12:45:00|284.65|284.45|284.55|284.35|284.7|284.5|284.5|284.35|16
1664974200000|2022-10-05 12:50:00|284.6|284.4|284.65|284.45|284.65|284.45|284.5|284.35|0
1664974500000|2022-10-05 12:55:00|284.7|284.5|284.75|284.6|284.75|284.6|284.55|284.35|86
1664974800000|2022-10-05 13:00:00|284.8|284.55|284.65|284.45|284.85|284.65|284.65|284.45|85
1664975100000|2022-10-05 13:05:00|284.6|284.5|284.4|284.25|284.65|284.5|284.35|284.15|33
1664975400000|2022-10-05 13:10:00|284.45|284.2|284.3|284.1|284.45|284.25|284.25|284.1|11
1664975700000|2022-10-05 13:15:00|284.25|284.05|284.3|284.1|284.35|284.2|284.2|284.05|8
1664976000000|2022-10-05 13:20:00|284.35|284.15|284.25|284.1|284.35|284.2|284.25|284.05|8
1664976300000|2022-10-05 13:25:00|284.2|284.05|284.3|284.15|284.35|284.2|284.2|284.05|19
1664976600000|2022-10-05 13:30:00|284.35|284.1|284.55|284.4|284.6|284.45|283.95|283.75|73
1664976900000|2022-10-05 13:35:00|284.6|284.35|284.6|284.4|284.9|284.75|284.5|284.35|31
1664977200000|2022-10-05 13:40:00|284.55|284.35|284.3|284.05|284.65|284.5|284.2|284|26
1664977500000|2022-10-05 13:45:00|284.25|284.1|284.45|284.25|284.65|284.5|284.2|284|26
1664977800000|2022-10-05 13:50:00|284.4|284.3|284.25|284.05|284.5|284.3|284.15|284|8
1664978100000|2022-10-05 13:55:00|284.3|284.1|284.65|284.35|284.65|284.35|284.25|284.05|4
1664978400000|2022-10-05 14:00:00|284.55|284.2|283.65|283.5|284.55|284.3|283.65|283.45|65
1664978700000|2022-10-05 14:05:00|283.6|283.45|283.55|283.35|283.75|283.55|283.45|283.25|80
1664979000000|2022-10-05 14:10:00|283.5|283.4|283.85|283.65|284.05|283.85|283.5|283.4|68
1664979300000|2022-10-05 14:15:00|283.8|283.6|283.35|283.15|283.8|283.6|283.3|283.15|49
1664979600000|2022-10-05 14:20:00|283.3|283.1|283|282.85|283.55|283.35|283|282.85|43
1664979900000|2022-10-05 14:25:00|283.05|282.8|283|282.85|283.1|282.95|282.9|282.75|36
1664980200000|2022-10-05 14:30:00|282.95|282.8|282.75|282.55|283.05|282.85|282.65|282.5|44
1664980500000|2022-10-05 14:35:00|282.7|282.5|283.1|282.9|283.1|282.95|282.7|282.5|2
1664980800000|2022-10-05 14:40:00|283.05|282.85|283.15|282.95|283.35|283.15|282.95|282.8|20
1664981100000|2022-10-05 14:45:00|283.1|283|283.3|283.15|283.3|283.15|283.05|282.85|50
1664981400000|2022-10-05 14:50:00|283.35|283.1|283.4|283.2|283.4|283.25|283.15|282.95|34
1664981700000|2022-10-05 14:55:00|283.35|283.15|283.2|283|283.4|283.15|283.05|282.9|9
1664982000000|2022-10-05 15:00:00|283.15|282.95|283.15|283|283.3|283.15|283.05|282.85|50
1664982300000|2022-10-05 15:05:00|283.1|282.95|283.3|283.15|283.3|283.15|283|282.8|26
1664982600000|2022-10-05 15:10:00|283.25|283.1|283.35|283.15|283.35|283.2|283.2|283|9
1664982900000|2022-10-05 15:15:00|283.3|283.2|283.45|283.3|283.5|283.3|283.25|283.1|40
1664983200000|2022-10-05 15:20:00|283.55|283.35|283.6|283.45|283.65|283.45|283.45|283.3|31
1664983500000|2022-10-05 15:25:00|283.65|283.5|283.85|283.65|283.85|283.65|283.5|283.35|55
1664983800000|2022-10-05 15:30:00|283.8|283.6|283.7|283.55|283.9|283.7|283.7|283.5|40
1664984100000|2022-10-05 15:35:00|283.75|283.6|284|283.85|284|283.85|283.75|283.55|43
1664984400000|2022-10-05 15:40:00|283.95|283.8|283.85|283.65|284|283.85|283.85|283.65|21
1664984700000|2022-10-05 15:45:00|283.8|283.7|283.7|283.55|283.95|283.75|283.7|283.55|1
1664985000000|2022-10-05 15:50:00|283.75|283.6|283.85|283.7|283.95|283.75|283.65|283.5|7
1664985300000|2022-10-05 15:55:00|283.9|283.75|283.85|283.65|283.95|283.75|283.7|283.55|12
1664985600000|2022-10-05 16:00:00|283.8|283.7|283.6|283.4|283.85|283.7|283.55|283.35|11
1664985900000|2022-10-05 16:05:00|283.7|283.45|284|283.8|284.15|284|283.7|283.4|28
1664986200000|2022-10-05 16:10:00|284.05|283.85|284.4|284.2|284.55|284.35|284|283.85|21
1664986500000|2022-10-05 16:15:00|284.45|284.25|284.55|284.35|284.65|284.5|284.35|284.2|16
1664986800000|2022-10-05 16:20:00|284.5|284.4|284.35|284.2|284.55|284.4|284.25|284.1|1
1664987100000|2022-10-05 16:25:00|284.4|284.15|284.1|283.9|284.4|284.2|284.05|283.85|3
1664987400000|2022-10-05 16:30:00|284.05|283.85|284.2|284|284.25|284.1|284|283.85|2
1664987700000|2022-10-05 16:35:00|284.15|284.05|284.25|284.05|284.3|284.1|284.1|283.9|3
1664988000000|2022-10-05 16:40:00|284.2|284|284.05|283.9|284.25|284|284.05|283.85|5
1664988300000|2022-10-05 16:45:00|284|283.85|284.5|284.35|284.5|284.35|283.95|283.75|7
1664988600000|2022-10-05 16:50:00|284.55|284.3|284.45|284.3|284.55|284.35|284.4|284.2|17
1664988900000|2022-10-05 16:55:00|284.5|284.25|284.3|284.15|284.5|284.3|284.3|284.15|10
1664989200000|2022-10-05 17:00:00|284.25|284.1|284.5|284.35|284.5|284.35|284.25|284.1|26
1664989500000|2022-10-05 17:05:00|284.55|284.4|284.65|284.5|284.9|284.7|284.55|284.4|54
1664989800000|2022-10-05 17:10:00|284.7|284.55|284.9|284.75|284.95|284.75|284.6|284.45|6
1664990100000|2022-10-05 17:15:00|284.95|284.8|285.1|284.95|285.1|284.95|284.9|284.75|40
1664990400000|2022-10-05 17:20:00|285.15|285|285.15|285|285.3|285.15|285.1|284.95|54
1664990700000|2022-10-05 17:25:00|285.2|285.05|285.1|284.95|285.2|285.05|285.05|284.9|12
1664991000000|2022-10-05 17:30:00|285.15|285|284.8|284.65|285.15|285|284.8|284.65|9
1664991300000|2022-10-05 17:35:00|284.75|284.6|284.95|284.8|284.95|284.8|284.7|284.55|7
1664991600000|2022-10-05 17:40:00|284.9|284.75|284.9|284.75|284.9|284.8|284.75|284.6|9
1664991900000|2022-10-05 17:45:00|284.85|284.7|285|284.8|285.05|284.9|284.85|284.7|26
1664992200000|2022-10-05 17:50:00|284.95|284.75|284.8|284.65|285|284.85|284.7|284.5|4
1664992500000|2022-10-05 17:55:00|284.85|284.6|284.7|284.5|284.85|284.7|284.65|284.5|33
1664992800000|2022-10-05 18:00:00|284.75|284.55|284.85|284.7|284.95|284.8|284.65|284.5|17
1664993100000|2022-10-05 18:05:00|284.9|284.75|284.75|284.55|284.9|284.75|284.7|284.5|15
1664993400000|2022-10-05 18:10:00|284.7|284.6|284.85|284.7|284.9|284.75|284.7|284.55|13
1664993700000|2022-10-05 18:15:00|284.8|284.65|284.95|284.75|285|284.8|284.75|284.6|5
1664994000000|2022-10-05 18:20:00|284.9|284.7|284.85|284.65|284.95|284.75|284.8|284.65|0
1664994300000|2022-10-05 18:25:00|284.9|284.7|284.95|284.75|285|284.85|284.7|284.55|34
1664994600000|2022-10-05 18:30:00|284.9|284.8|284.8|284.65|285|284.8|284.75|284.55|1
1664994900000|2022-10-05 18:35:00|284.85|284.6|285.05|284.85|285.1|284.9|284.85|284.6|3
1664995200000|2022-10-05 18:40:00|285|284.8|285.05|284.85|285.1|284.9|284.95|284.75|5
1664995500000|2022-10-05 18:45:00|285.1|284.9|285|284.8|285.1|284.95|284.95|284.8|21
1664995800000|2022-10-05 18:50:00|284.95|284.85|285.05|284.9|285.15|284.95|284.9|284.7|5
1664996100000|2022-10-05 18:55:00|285.1|284.95|285.25|285.05|285.25|285.1|285.05|284.9|5
1664996400000|2022-10-05 19:00:00|285.3|285.1|285.55|285.35|285.6|285.45|285.3|285.05|53
1664996700000|2022-10-05 19:05:00|285.5|285.3|285.6|285.4|285.6|285.45|285.45|285.25|9
1664997000000|2022-10-05 19:10:00|285.55|285.35|285.6|285.45|285.65|285.5|285.45|285.3|20
1664997300000|2022-10-05 19:15:00|285.55|285.4|285.7|285.55|285.8|285.6|285.5|285.35|72
1664997600000|2022-10-05 19:20:00|285.75|285.5|285.7|285.5|285.75|285.55|285.6|285.4|4
1664997900000|2022-10-05 19:25:00|285.65|285.45|285.45|285.25|285.7|285.45|285.4|285.25|2
1664998200000|2022-10-05 19:30:00|285.5|285.3|285.55|285.35|285.6|285.45|285.5|285.25|1
1664998500000|2022-10-05 19:35:00|285.5|285.3|285.45|285.25|285.65|285.45|285.45|285.25|2
1664998800000|2022-10-05 19:40:00|285.4|285.3|285.6|285.4|285.65|285.45|285.4|285.2|4
1664999100000|2022-10-05 19:45:00|285.55|285.45|285.4|285.2|285.6|285.45|285.4|285.2|3
1664999400000|2022-10-05 19:50:00|285.35|285.15|285.05|284.85|285.4|285.15|284.95|284.7|8
1664999700000|2022-10-05 19:55:00|285|284.8|285|284.8|285.1|284.95|284.85|284.7|12
1665000000000|2022-10-05 20:00:00|284.95|284.85|285.3|285.05|285.35|285.15|284.95|284.8|40
1665000300000|2022-10-05 20:05:00|285.25|285.1|285.35|285.2|285.35|285.2|285.25|285.05|2
1665000600000|2022-10-05 20:10:00||285.15||285.2||285.2||285.15|4
1665000900000|2022-10-05 20:15:00|285.4|285.15|285.4|285.25|285.45|285.25|285.4|285.15|2
1665001200000|2022-10-05 20:20:00|285.45|285.2|285.35|285.15|285.45|285.2|285.3|285.15|5
1665001500000|2022-10-05 20:25:00|285.3||285.35||285.35||285.3||0
1665001800000|2022-10-05 20:30:00|285.3||285.35||285.35||285.3||0
1665002100000|2022-10-05 20:35:00|285.3|285.2|285.35|285.15|285.35|285.2|285.3|285.15|2
1665002400000|2022-10-05 20:40:00|285.3|285.2|285.35|285.15|285.35|285.2|285.3|285.15|4
1665002700000|2022-10-05 20:45:00|285.4||285.35||285.4||285.3||1
1665003000000|2022-10-05 20:50:00|285.3||285.35||285.4||285.3||0
1665003300000|2022-10-05 20:55:00|285.3|285.1|285.3|285.1|285.35|285.15|285.25|285.05|2
1665003600000|2022-10-05 21:00:00|285.35|285.15|285.55|284.85|285.55|285.15|285.35|284.8|0
1665004200000|2022-10-05 21:10:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|0
1665005400000|2022-10-05 21:30:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1665006900000|2022-10-05 21:55:00|285.5|284.9|285.4|284.8|285.5|284.9|285.4|284.8|0
1665007200000|2022-10-05 22:00:00|285.5|284.9|285.4|284.8|285.5|284.9|285.3|284.7|0
1665007500000|2022-10-05 22:05:00|285.3|284.7|285.3|284.7|285.4|284.8|285.3|284.7|0
1665007800000|2022-10-05 22:10:00|285.4|284.8|285.3|284.7|285.4|284.8|285.3|284.7|0
1665008100000|2022-10-05 22:15:00|285.4|284.8|285.6|285|285.6|285|285.4|284.8|0
1665008400000|2022-10-05 22:20:00|285.5|284.9|285.63|285.03|285.63|285.03|285.4|284.8|0
1665008700000|2022-10-05 22:25:00|285.53|284.93|285.53|284.93|285.63|285.03|285.43|284.83|0
1665009000000|2022-10-05 22:30:00|285.43|284.83|285.53|284.93|285.53|284.93|285.43|284.83|0
1665009300000|2022-10-05 22:35:00|285.63|285.03|285.73|285.13|285.73|285.13|285.53|284.93|0
1665009600000|2022-10-05 22:40:00|285.63|285.03|285.73|285.13|285.73|285.13|285.63|285.03|0
1665010200000|2022-10-05 22:50:00|285.63|285.03|285.83|285.23|285.83|285.23|285.63|285.03|0
1665010500000|2022-10-05 22:55:00|285.73|285.13|285.83|285.23|285.83|285.23|285.73|285.13|0
1665010800000|2022-10-05 23:00:00|285.73|285.13|285.73|285.13|285.83|285.23|285.63|285.03|0
1665011100000|2022-10-05 23:05:00|285.63|285.03|285.63|285.03|285.73|285.13|285.63|285.03|0
1665011400000|2022-10-05 23:10:00|285.73|285.13|285.73|285.13|285.83|285.23|285.63|285.03|0
1665011700000|2022-10-05 23:15:00|285.83|285.23|285.93|285.33|285.93|285.33|285.83|285.23|0
1665012000000|2022-10-05 23:20:00|285.83|285.23|286.03|285.43|286.03|285.43|285.83|285.23|0
1665012300000|2022-10-05 23:25:00|285.93|285.33|285.93|285.33|286.03|285.43|285.83|285.23|0
1665012600000|2022-10-05 23:30:00|285.83|285.23|285.93|285.33|285.93|285.33|285.83|285.23|0
1665012900000|2022-10-05 23:35:00|286.03|285.43|286.03|285.43|286.03|285.43|285.93|285.33|0
1665013200000|2022-10-05 23:40:00|286.13|285.53|286.13|285.53|286.13|285.53|286.03|285.43|0
1665013500000|2022-10-05 23:45:00|286.23|285.63|286.23|285.63|286.23|285.63|286.13|285.53|0
1665013800000|2022-10-05 23:50:00|286.13|285.53|286.43|285.83|286.53|285.93|286.13|285.53|0
1665014100000|2022-10-05 23:55:00|286.33|285.73|286.43|285.83|286.53|285.93|286.33|285.73|0
1665014400000|2022-10-06 00:00:00|286.33|285.73|286.43|285.83|286.43|285.83|286.33|285.73|0
1665014700000|2022-10-06 00:05:00|286.33|285.73|286.33|285.73|286.43|285.83|286.23|285.63|0
1665015000000|2022-10-06 00:10:00|286.23|285.63|286.63|286.03|286.73|286.13|286.23|285.63|0
1665015300000|2022-10-06 00:15:00|286.53|285.93|286.83|286.23|286.83|286.23|286.53|285.93|0
1665015600000|2022-10-06 00:20:00|286.73|286.13|286.73|286.13|286.83|286.23|286.63|286.03|0
1665015900000|2022-10-06 00:25:00|286.63|286.03|286.83|286.23|286.83|286.23|286.63|286.03|0
1665016200000|2022-10-06 00:30:00|287.13|286.83|287.38|287.23|288.03|287.68|287.08|286.83|743
1665016500000|2022-10-06 00:35:00|287.43|287.18|287.33|287.13|287.43|287.28|287.23|287.08|256
1665016800000|2022-10-06 00:40:00|287.28|287.18|287.23|287.03|287.38|287.23|287.18|287.03|231
1665017100000|2022-10-06 00:45:00|287.28|287.08|286.93|286.78|287.38|287.23|286.93|286.78|156
1665017400000|2022-10-06 00:50:00|286.88|286.73|286.93|286.78|286.98|286.83|286.78|286.63|104
1665017700000|2022-10-06 00:55:00|286.88|286.73|286.68|286.53|286.88|286.73|286.43|286.28|177
1665018000000|2022-10-06 01:00:00|286.48|286.48|285.98|285.83|286.78|286.63|285.98|285.78|496
1665018300000|2022-10-06 01:05:00|285.93|285.78|286.58|286.43|286.58|286.43|285.83|285.68|396
1665018600000|2022-10-06 01:10:00|286.53|286.38|285.73|285.58|286.53|286.38|285.73|285.58|304
1665018900000|2022-10-06 01:15:00|285.68|285.53|285.88|285.68|285.98|285.83|285.63|285.48|350
1665019200000|2022-10-06 01:20:00|285.83|285.73|285.53|285.38|285.98|285.83|285.53|285.38|357
1665019500000|2022-10-06 01:25:00|285.58|285.43|285.48|285.33|285.83|285.68|285.43|285.28|158
1665019800000|2022-10-06 01:30:00|285.53|285.38|285.63|285.48|285.78|285.63|285.53|285.38|198
1665020100000|2022-10-06 01:35:00|285.58|285.43|285.68|285.53|285.78|285.63|285.43|285.28|257
1665020400000|2022-10-06 01:40:00|285.63|285.48|286.08|285.88|286.13|285.98|285.63|285.48|164
1665020700000|2022-10-06 01:45:00|286.03|285.93|285.93|285.78|286.08|285.93|285.83|285.63|167
1665021000000|2022-10-06 01:50:00|285.88|285.73|285.83|285.68|285.98|285.83|285.78|285.63|124
1665021300000|2022-10-06 01:55:00|285.78|285.63|285.98|285.83|286.03|285.88|285.78|285.63|137
1665021600000|2022-10-06 02:00:00|286.03|285.88|285.93|285.73|286.38|286.23|285.88|285.73|225
1665021900000|2022-10-06 02:05:00|285.88|285.78|285.63|285.48|285.98|285.83|285.63|285.48|85
1665022200000|2022-10-06 02:10:00|285.68|285.53|285.78|285.63|285.83|285.68|285.58|285.38|93
1665022500000|2022-10-06 02:15:00|285.73|285.58|285.78|285.63|285.88|285.68|285.68|285.48|137
1665022800000|2022-10-06 02:20:00|285.83|285.68|285.88|285.73|285.98|285.83|285.83|285.68|117
1665023100000|2022-10-06 02:25:00|285.93|285.78|285.93|285.78|286.03|285.88|285.88|285.73|140
1665023400000|2022-10-06 02:30:00|285.98|285.83|285.83|285.68|286.03|285.88|285.83|285.63|137
1665023700000|2022-10-06 02:35:00|285.78|285.63|285.73|285.58|285.78|285.63|285.63|285.48|88
1665024000000|2022-10-06 02:40:00|285.78|285.63|285.88|285.73|285.93|285.78|285.73|285.58|83
1665024300000|2022-10-06 02:45:00|285.83|285.68|285.98|285.83|285.98|285.83|285.83|285.68|246
1665024600000|2022-10-06 02:50:00|285.93|285.78|285.93|285.78|285.98|285.83|285.88|285.73|143
1665024900000|2022-10-06 02:55:00|285.98|285.83|286.08|285.93|286.08|285.93|285.93|285.73|91
1665025200000|2022-10-06 03:00:00|286.13|285.98|286.13|285.98|286.28|286.13|286.13|285.98|145
1665025500000|2022-10-06 03:05:00|286.18|286.03|286.13|285.98|286.28|286.13|286.13|285.98|299
1665025800000|2022-10-06 03:10:00|286.08|285.93|286.08|285.93|286.08|285.93|285.93|285.78|92
1665026100000|2022-10-06 03:15:00|286.13|285.98|286.13|285.93|286.13|285.98|286.03|285.88|88
1665026400000|2022-10-06 03:20:00|286.18|285.98|286.28|286.13|286.28|286.13|286.18|285.98|37
1665026700000|2022-10-06 03:25:00|286.33|286.18|286.33|286.18|286.38|286.23|286.33|286.18|44
1665027000000|2022-10-06 03:30:00|286.38|286.23|286.23|286.08|286.38|286.23|286.23|286.08|130
1665027300000|2022-10-06 03:35:00|286.28|286.13|286.23|286.03|286.28|286.13|286.18|286.03|71
1665027600000|2022-10-06 03:40:00|286.18|286.08|286.13|285.98|286.23|286.08|286.13|285.98|66
1665027900000|2022-10-06 03:45:00|286.08|285.93|285.98|285.83|286.13|285.98|285.98|285.78|91
1665028200000|2022-10-06 03:50:00|286.03|285.88|286.18|286.03|286.18|286.03|285.98|285.83|48
1665028500000|2022-10-06 03:55:00|286.23|286.08|286.13|285.98|286.23|286.08|286.13|285.98|53
1665028800000|2022-10-06 04:00:00|286.08|285.93|286.13|285.98|286.13|285.98|286.03|285.88|52
1665029100000|2022-10-06 04:05:00|286.08|285.93|286.08|285.93|286.08|285.93|286.03|285.88|45
1665029400000|2022-10-06 04:10:00|286.13|285.98|286.03|285.88|286.13|285.98|285.98|285.83|41
1665029700000|2022-10-06 04:15:00|285.98|285.83|286.08|285.93|286.08|285.93|285.93|285.78|81
1665030000000|2022-10-06 04:20:00|286.13|285.98|286.08|285.93|286.13|285.98|286.08|285.93|43
1665030300000|2022-10-06 04:25:00|286.13|285.98|286.18|286.03|286.18|286.03|286.08|285.93|56
1665030600000|2022-10-06 04:30:00|286.13|285.98|286.18|286.03|286.18|286.03|286.13|285.98|49
1665030900000|2022-10-06 04:35:00|286.13|285.98|286.13|285.98|286.13|285.98|286.13|285.98|24
1665031200000|2022-10-06 04:40:00|286.18|286.03|286.13|285.98|286.18|286.03|286.13|285.98|32
1665031500000|2022-10-06 04:45:00|286.18|286.03|286.13|285.98|286.18|286.03|286.13|285.98|73
1665031800000|2022-10-06 04:50:00|286.18|285.93|286.18|286.03|286.18|286.03|286.18|285.93|72
1665032100000|2022-10-06 04:55:00|286.23|286.08|286.13|285.98|286.23|286.08|286.13|285.98|118
1665032400000|2022-10-06 05:00:00|286.18|286.03|285.73|285.58|286.18|286.03|285.73|285.58|167
1665032700000|2022-10-06 05:05:00|285.78|285.63|285.83|285.68|285.83|285.68|285.73|285.53|249
1665033000000|2022-10-06 05:10:00|285.88|285.73|285.88|285.73|285.98|285.83|285.83|285.68|97
1665033300000|2022-10-06 05:15:00|285.83|285.68|286.03|285.83|286.03|285.88|285.83|285.68|177
1665033600000|2022-10-06 05:20:00|286.08|285.88|285.93|285.78|286.13|285.98|285.88|285.73|135
1665033900000|2022-10-06 05:25:00|285.98|285.83|286.03|285.88|286.03|285.88|285.88|285.73|72
1665034200000|2022-10-06 05:30:00|286.08|285.93|285.98|285.83|286.08|285.93|285.93|285.78|87
1665034500000|2022-10-06 05:35:00|286.03|285.88|286.08|285.93|286.08|285.93|285.98|285.83|85
1665034800000|2022-10-06 05:40:00|286.03|285.88|285.98|285.83|286.08|285.93|285.93|285.78|88
1665035100000|2022-10-06 05:45:00|285.93|285.78|285.93|285.78|285.93|285.78|285.93|285.78|30
1665035400000|2022-10-06 05:50:00|285.88|285.73|285.83|285.68|285.93|285.78|285.83|285.68|107
1665035700000|2022-10-06 05:55:00|285.78|285.63|285.73|285.58|285.78|285.63|285.68|285.53|141
1665036000000|2022-10-06 06:00:00|285.68|285.53|285.53|285.38|285.68|285.53|285.53|285.38|111
1665036300000|2022-10-06 06:05:00|285.58|285.43|285.58|285.43|285.68|285.53|285.48|285.33|113
1665036600000|2022-10-06 06:10:00|285.53|285.38|285.48|285.33|285.53|285.38|285.43|285.28|100
1665036900000|2022-10-06 06:15:00|285.43|285.28|285.43|285.28|285.53|285.33|285.33|285.18|147
1665037200000|2022-10-06 06:20:00|285.48|285.33|285.43|285.28|285.58|285.43|285.43|285.28|134
1665037500000|2022-10-06 06:25:00|285.38|285.23|285.38|285.23|285.43|285.28|285.28|285.13|111
1665037800000|2022-10-06 06:30:00|285.43|285.28|285.43|285.28|285.48|285.33|285.38|285.23|84
1665038100000|2022-10-06 06:35:00|285.38|285.23|285.33|285.18|285.43|285.28|285.28|285.13|120
1665038400000|2022-10-06 06:40:00|285.38|285.23|285.53|285.38|285.58|285.43|285.33|285.18|50
1665038700000|2022-10-06 06:45:00|285.48|285.33|285.48|285.33|285.53|285.38|285.43|285.28|106
1665039000000|2022-10-06 06:50:00|285.43|285.28|285.48|285.33|285.48|285.33|285.38|285.23|88
1665039300000|2022-10-06 06:55:00|285.43|285.28|285.03|284.88|285.58|285.43|284.93|284.78|201
1665039600000|2022-10-06 07:00:00|284.98|284.83|285.23|285.08|285.33|285.18|284.78|284.63|402
1665039900000|2022-10-06 07:05:00|285.28|285.13|285.38|285.23|285.48|285.33|285.03|284.88|211
1665040200000|2022-10-06 07:10:00|285.43|285.28|285.58|285.43|285.68|285.53|285.33|285.18|179
1665040500000|2022-10-06 07:15:00|285.63|285.48|285.63|285.48|285.78|285.63|285.63|285.43|228
1665040800000|2022-10-06 07:20:00|285.58|285.43|285.43|285.28|285.78|285.63|285.38|285.23|309
1665041100000|2022-10-06 07:25:00|285.48|285.33|285.78|285.63|285.83|285.68|285.33|285.13|359
1665041400000|2022-10-06 07:30:00|285.73|285.58|285.53|285.38|285.78|285.63|285.43|285.28|224
1665041700000|2022-10-06 07:35:00|285.48|285.33|285.43|285.28|285.53|285.38|285.38|285.18|155
1665042000000|2022-10-06 07:40:00|285.48|285.33|285.38|285.23|285.63|285.43|285.38|285.23|224
1665042300000|2022-10-06 07:45:00|285.33|285.18|285.53|285.38|285.53|285.38|285.08|284.88|164
1665042600000|2022-10-06 07:50:00|285.48|285.28|285.48|285.33|285.48|285.33|285.18|285.03|169
1665042900000|2022-10-06 07:55:00|285.53|285.38|285.33|285.18|285.58|285.43|285.33|285.18|159
1665043200000|2022-10-06 08:00:00|285.28|285.13|285.33|285.18|285.43|285.28|285.23|285.08|217
1665043500000|2022-10-06 08:05:00|285.28|285.13|285.23|285.08|285.58|285.38|285.23|285.08|131
1665043800000|2022-10-06 08:10:00|285.18|285.03|285.23|285.08|285.28|285.13|285.03|284.83|174
1665044100000|2022-10-06 08:15:00|285.28|285.13|285.38|285.23|285.53|285.38|285.28|285.13|166
1665044400000|2022-10-06 08:20:00|285.33|285.18|285.03|284.88|285.38|285.23|285.03|284.88|177
1665044700000|2022-10-06 08:25:00|284.98|284.83|285.13|284.98|285.18|285.03|284.98|284.83|183
1665045000000|2022-10-06 08:30:00|285.18|285.03|285.03|284.88|285.18|285.03|284.98|284.83|160
1665045300000|2022-10-06 08:35:00|285.08|284.93|284.98|284.83|285.18|285.03|284.93|284.78|194
1665045600000|2022-10-06 08:40:00|285.03|284.88|284.83|284.68|285.03|284.88|284.78|284.58|228
1665045900000|2022-10-06 08:45:00|284.78|284.63|284.88|284.73|284.98|284.83|284.78|284.63|241
1665046200000|2022-10-06 08:50:00|284.83|284.68|284.83|284.63|284.83|284.68|284.68|284.53|315
1665046500000|2022-10-06 08:55:00|284.78|284.68|284.53|284.38|284.78|284.68|284.38|284.23|553
1665046800000|2022-10-06 09:00:00|284.63|284.43|284.63|284.43|284.68|284.53|284.38|284.23|510
1665047100000|2022-10-06 09:05:00|284.58|284.48|284.78|284.63|284.78|284.63|284.53|284.38|212
1665047400000|2022-10-06 09:10:00|284.73|284.58|284.68|284.48|284.78|284.63|284.63|284.43|69
1665047700000|2022-10-06 09:15:00|284.63|284.53|284.63|284.48|284.78|284.58|284.48|284.33|66
1665048000000|2022-10-06 09:20:00|284.83|284.23|284.93|284.33|285.03|284.43|284.83|284.23|0
1665048300000|2022-10-06 09:25:00|284.83|284.23|284.93|284.33|285.03|284.43|284.83|284.23|25
1665048600000|2022-10-06 09:30:00|285.03|284.43|284.93|284.33|285.03|284.43|284.83|284.23|0
1665048900000|2022-10-06 09:35:00|284.83|284.23|284.83|284.23|284.83|284.23|284.73|284.13|0
1665049200000|2022-10-06 09:40:00|284.73|284.13|284.73|284.13|284.73|284.13|284.73|284.13|0
1665049500000|2022-10-06 09:45:00|284.63|284.03|284.63|284.03|284.73|284.13|284.53|283.93|0
1665049800000|2022-10-06 09:50:00|284.58|284.38|284.48|284.28|284.63|284.43|284.43|284.28|85
1665050100000|2022-10-06 09:55:00|284.43|284.33|284.13|283.93|284.48|284.33|284.03|283.88|75
1665050400000|2022-10-06 10:00:00|284.08|283.98|283.98|283.83|284.13|283.98|283.93|283.73|17
1665050700000|2022-10-06 10:05:00|284.03|283.88|283.88|283.68|284.08|283.88|283.78|283.63|23
1665051000000|2022-10-06 10:10:00|283.83|283.73|283.98|283.78|284.03|283.88|283.83|283.68|12
1665051300000|2022-10-06 10:15:00|283.93|283.83|283.83|283.68|284.03|283.83|283.83|283.68|19
1665051600000|2022-10-06 10:20:00|283.88|283.73|283.88|283.68|283.98|283.83|283.83|283.68|26
1665051900000|2022-10-06 10:25:00|283.83|283.73|283.78|283.58|283.88|283.73|283.73|283.58|33
1665052200000|2022-10-06 10:30:00|283.73|283.63|283.88|283.73|283.88|283.73|283.73|283.58|36
1665052500000|2022-10-06 10:35:00|283.98|283.78|283.83|283.68|283.98|283.78|283.83|283.63|53
1665052800000|2022-10-06 10:40:00|283.88|283.73|283.83|283.63|283.88|283.73|283.78|283.63|14
1665053100000|2022-10-06 10:45:00|283.78|283.58|283.83|283.68|283.88|283.73|283.73|283.58|10
1665053400000|2022-10-06 10:50:00|283.88|283.63|283.83|283.68|283.88|283.68|283.73|283.58|16
1665053700000|2022-10-06 10:55:00|283.88|283.73|283.88|283.68|283.93|283.73|283.73|283.58|20
1665054000000|2022-10-06 11:00:00|283.93|283.73|284.23|284.08|284.23|284.08|283.93|283.73|31
1665054300000|2022-10-06 11:05:00|284.18|284.03|284.13|283.98|284.23|284.03|284.08|283.88|43
1665054600000|2022-10-06 11:10:00|284.18|284.03|284.08|283.93|284.23|284.03|284.08|283.88|19
1665054900000|2022-10-06 11:15:00|284.13|283.98|284.13|283.93|284.18|284.03|283.98|283.83|44
1665055200000|2022-10-06 11:20:00|284.08|283.98|284.03|283.88|284.13|283.98|283.98|283.83|23
1665055500000|2022-10-06 11:25:00|284.08|283.93|284.03|283.88|284.08|283.93|283.98|283.83|42
1665055800000|2022-10-06 11:30:00|284.08|283.93|284.28|284.13|284.38|284.18|284.03|283.88|9
1665056100000|2022-10-06 11:35:00|284.23|284.08|284.23|284.03|284.28|284.13|284.18|283.98|14
1665056400000|2022-10-06 11:40:00|284.18|284.08|284.18|284.03|284.23|284.08|284.13|283.98|11
1665056700000|2022-10-06 11:45:00|284.13|283.98|284.13|283.98|284.18|284.03|284.08|283.88|49
1665057000000|2022-10-06 11:50:00|284.08|283.93|284.18|283.98|284.18|284.03|284.08|283.93|32
1665057300000|2022-10-06 11:55:00|284.13|284.03|284.23|284.03|284.28|284.08|284.13|283.98|15
1665057600000|2022-10-06 12:00:00|284.18|283.98|284.18|284.03|284.23|284.08|284.13|283.98|32
1665057900000|2022-10-06 12:05:00|284.13|283.98|284.08|283.93|284.18|284.03|284.08|283.88|37
1665058200000|2022-10-06 12:10:00|284.13|283.98|284.38|284.23|284.38|284.23|284.08|283.93|30
1665058500000|2022-10-06 12:15:00|284.33|284.18|284.38|284.18|284.38|284.23|284.28|284.13|23
1665058800000|2022-10-06 12:20:00|284.33|284.23|284.38|284.23|284.48|284.28|284.33|284.18|18
1665059100000|2022-10-06 12:25:00|284.33|284.18|284.33|284.18|284.33|284.18|284.28|284.13|28
1665059400000|2022-10-06 12:30:00|284.48|284.23|284.73|284.58|284.88|284.68|284.38|284.18|55
1665059700000|2022-10-06 12:35:00|284.78|284.63|284.83|284.68|284.83|284.68|284.68|284.53|47
1665060000000|2022-10-06 12:40:00|284.78|284.63|284.73|284.53|284.88|284.73|284.68|284.53|14
1665060300000|2022-10-06 12:45:00|284.68|284.58|284.43|284.28|284.73|284.58|284.43|284.28|15
1665060600000|2022-10-06 12:50:00|284.48|284.33|284.43|284.28|284.48|284.33|284.28|284.13|26
1665060900000|2022-10-06 12:55:00|284.48|284.33|284.53|284.38|284.53|284.38|284.38|284.23|13
1665061200000|2022-10-06 13:00:00|284.48|284.33|284.38|284.18|284.53|284.38|284.33|284.13|29
1665061500000|2022-10-06 13:05:00|284.33|284.23|284.43|284.28|284.48|284.33|284.23|284.08|23
1665061800000|2022-10-06 13:10:00|284.38|284.23|284.58|284.38|284.58|284.38|284.28|284.13|20
1665062100000|2022-10-06 13:15:00|284.53|284.33|284.58|284.43|284.58|284.43|284.48|284.33|46
1665062400000|2022-10-06 13:20:00|284.53|284.38|284.43|284.28|284.58|284.43|284.33|284.18|29
1665062700000|2022-10-06 13:25:00|284.38|284.23|284.48|284.33|284.53|284.38|284.33|284.18|85
1665063000000|2022-10-06 13:30:00|284.53|284.38|284.78|284.58|284.93|284.73|284.43|284.23|155
1665063300000|2022-10-06 13:35:00|284.73|284.63|284.88|284.68|284.93|284.78|284.63|284.48|53
1665063600000|2022-10-06 13:40:00|284.83|284.73|285.28|285.13|285.53|285.38|284.83|284.68|106
1665063900000|2022-10-06 13:45:00|285.23|285.08|284.83|284.63|285.38|285.18|284.68|284.53|84
1665064200000|2022-10-06 13:50:00|284.78|284.68|284.98|284.78|285.08|284.88|284.68|284.48|48
1665064500000|2022-10-06 13:55:00|284.93|284.73|284.48|284.28|284.98|284.73|284.33|284.18|91
1665064800000|2022-10-06 14:00:00|284.43|284.33|284.13|283.98|284.48|284.33|283.88|283.68|138
1665065100000|2022-10-06 14:05:00|284.08|283.93|284.13|283.98|284.18|283.98|283.78|283.58|139
1665065400000|2022-10-06 14:10:00|284.18|283.93|283.98|283.78|284.18|283.98|283.78|283.58|70
1665065700000|2022-10-06 14:15:00|283.93|283.83|284.28|284.08|284.33|284.18|283.93|283.78|66
1665066000000|2022-10-06 14:20:00|284.33|284.13|284.13|283.98|284.38|284.18|283.98|283.78|16
1665066300000|2022-10-06 14:25:00|284.18|283.93|283.83|283.63|284.28|284.13|283.83|283.63|35
1665066600000|2022-10-06 14:30:00|283.78|283.58|283.83|283.68|284.18|284.03|283.73|283.58|49
1665066900000|2022-10-06 14:35:00|283.88|283.63|284.28|284.08|284.33|284.18|283.78|283.63|106
1665067200000|2022-10-06 14:40:00|284.23|284.03|284.48|284.28|284.53|284.33|284.23|284.03|27
1665067500000|2022-10-06 14:45:00|284.43|284.23|284.78|284.58|284.78|284.63|284.23|284.08|25
1665067800000|2022-10-06 14:50:00|284.73|284.63|284.88|284.73|284.93|284.73|284.63|284.48|48
1665068100000|2022-10-06 14:55:00|284.93|284.68|285.03|284.88|285.08|284.88|284.78|284.58|18
1665068400000|2022-10-06 15:00:00|284.98|284.83|284.68|284.48|285.08|284.93|284.58|284.43|28
1665068700000|2022-10-06 15:05:00|284.73|284.53|284.93|284.73|285.08|284.93|284.73|284.53|45
1665069000000|2022-10-06 15:10:00|284.88|284.78|284.68|284.48|284.93|284.78|284.63|284.48|7
1665069300000|2022-10-06 15:15:00|284.73|284.53|285.13|284.93|285.13|284.98|284.68|284.48|36
1665069600000|2022-10-06 15:20:00|285.08|284.98|285.58|285.38|285.58|285.38|285.08|284.93|144
1665069900000|2022-10-06 15:25:00|285.53|285.43|285.63|285.48|285.68|285.53|285.38|285.18|209
1665070200000|2022-10-06 15:30:00|285.58|285.43|285.23|285.03|285.58|285.43|285.23|285.03|28
1665070500000|2022-10-06 15:35:00|285.28|285.08|285.08|284.88|285.38|285.23|284.98|284.78|33
1665070800000|2022-10-06 15:40:00|285.03|284.83|285.08|284.88|285.23|284.98|284.98|284.83|3
1665071100000|2022-10-06 15:45:00|285.13|284.93|285.48|285.33|285.53|285.33|285.13|284.88|42
1665071400000|2022-10-06 15:50:00|285.53|285.28|285.38|285.23|285.63|285.43|285.33|285.18|24
1665071700000|2022-10-06 15:55:00|285.33|285.18|284.78|284.58|285.48|285.28|284.78|284.58|17
1665072000000|2022-10-06 16:00:00|284.73|284.63|284.88|284.68|285.08|284.88|284.73|284.63|32
1665072300000|2022-10-06 16:05:00|284.83|284.63|284.88|284.68|284.93|284.78|284.73|284.58|41
1665072600000|2022-10-06 16:10:00|284.93|284.73|284.73|284.53|284.93|284.78|284.63|284.48|37
1665072900000|2022-10-06 16:15:00|284.78|284.58|284.73|284.58|284.83|284.63|284.63|284.48|35
1665073200000|2022-10-06 16:20:00|284.78|284.63|284.98|284.78|284.98|284.83|284.68|284.53|79
1665073500000|2022-10-06 16:25:00|285.03|284.83|285.18|284.98|285.18|285.03|284.98|284.78|30
1665073800000|2022-10-06 16:30:00|285.13|285.03|285.18|284.98|285.23|285.03|284.98|284.83|28
1665074100000|2022-10-06 16:35:00|285.13|285.03|285.28|285.08|285.28|285.13|285.13|284.93|30
1665074400000|2022-10-06 16:40:00|285.23|285.03|285.38|285.23|285.48|285.33|285.18|285.03|9
1665074700000|2022-10-06 16:45:00|285.43|285.18|285.53|285.33|285.63|285.48|285.43|285.18|30
1665075000000|2022-10-06 16:50:00|285.48|285.28|285.38|285.18|285.53|285.33|285.33|285.13|10
1665075300000|2022-10-06 16:55:00|285.43|285.23|285.38|285.23|285.48|285.28|285.28|285.08|23
1665075600000|2022-10-06 17:00:00|285.43|285.28|285.23|285.08|285.48|285.28|285.18|284.98|8
1665075900000|2022-10-06 17:05:00|285.28|285.03|285.23|285.03|285.33|285.18|285.08|284.93|48
1665076200000|2022-10-06 17:10:00|285.18|285.08|285.63|285.48|285.68|285.48|285.18|285.03|25
1665076500000|2022-10-06 17:15:00|285.68|285.53|285.63|285.43|285.73|285.58|285.58|285.38|24
1665076800000|2022-10-06 17:20:00|285.68|285.48|285.63|285.43|285.78|285.58|285.58|285.43|4
1665077100000|2022-10-06 17:25:00|285.68|285.48|285.68|285.48|285.68|285.48|285.48|285.33|11
1665077400000|2022-10-06 17:30:00|285.63|285.43|285.43|285.23|285.68|285.48|285.38|285.18|1
1665077700000|2022-10-06 17:35:00|285.38|285.28|285.33|285.18|285.43|285.28|285.28|285.13|8
1665078000000|2022-10-06 17:40:00|285.38|285.23|285.48|285.28|285.48|285.33|285.38|285.18|4
1665078300000|2022-10-06 17:45:00|285.43|285.33|285.58|285.38|285.58|285.43|285.43|285.28|29
1665078600000|2022-10-06 17:50:00|285.53|285.43|285.58|285.43|285.63|285.43|285.48|285.33|15
1665078900000|2022-10-06 17:55:00|285.63|285.38|285.63|285.43|285.73|285.53|285.58|285.38|8
1665079200000|2022-10-06 18:00:00|285.58|285.38|285.28|285.13|285.63|285.48|285.28|285.13|7
1665079500000|2022-10-06 18:05:00|285.23|285.08|285.33|285.13|285.33|285.13|285.23|285.03|12
1665079800000|2022-10-06 18:10:00|285.28|285.18|285.38|285.18|285.38|285.23|285.23|285.08|2
1665080100000|2022-10-06 18:15:00|285.33|285.13|285.18|285.03|285.38|285.18|285.13|284.98|6
1665080400000|2022-10-06 18:20:00|285.23|285.08|285.33|285.13|285.33|285.18|285.18|285.08|2
1665080700000|2022-10-06 18:25:00|285.28|285.18|285.23|285.03|285.38|285.18|285.13|284.98|18
1665081000000|2022-10-06 18:30:00|285.28|285.08|285.13|284.98|285.43|285.23|285.08|284.93|5
1665081300000|2022-10-06 18:35:00|285.18|284.93|285.08|284.93|285.33|285.13|285.08|284.93|6
1665081600000|2022-10-06 18:40:00|285.13|284.98|285.13|284.93|285.23|285.08|285.03|284.88|15
1665081900000|2022-10-06 18:45:00|285.08|284.88|284.73|284.58|285.13|284.88|284.73|284.58|18
1665082200000|2022-10-06 18:50:00|284.78|284.53|284.73|284.53|284.78|284.58|284.58|284.38|38
1665082500000|2022-10-06 18:55:00|284.68|284.58|284.93|284.73|284.98|284.78|284.68|284.58|14
1665082800000|2022-10-06 19:00:00|284.88|284.78|284.88|284.68|284.98|284.83|284.68|284.53|10
1665083100000|2022-10-06 19:05:00|284.83|284.63|284.93|284.73|284.93|284.78|284.78|284.58|4
1665083400000|2022-10-06 19:10:00|284.88|284.78|284.93|284.73|284.98|284.78|284.68|284.48|18
1665083700000|2022-10-06 19:15:00|284.98|284.78|284.98|284.78|285.03|284.83|284.83|284.63|4
1665084000000|2022-10-06 19:20:00|284.93|284.83|285.08|284.88|285.13|284.98|284.93|284.73|8
1665084300000|2022-10-06 19:25:00|285.13|284.93|285.28|285.13|285.28|285.13|285.03|284.88|4
1665084600000|2022-10-06 19:30:00|285.23|285.08|285.13|284.93|285.28|285.08|285.03|284.83|18
1665084900000|2022-10-06 19:35:00|285.08|284.88|285.08|284.88|285.18|284.98|285.03|284.83|5
1665085200000|2022-10-06 19:40:00|285.03|284.83|285.03|284.88|285.08|284.93|285.03|284.83|0
1665085500000|2022-10-06 19:45:00|284.98|284.83|284.88|284.68|285.13|284.98|284.88|284.68|1
1665085800000|2022-10-06 19:50:00|284.98|284.73|284.93|284.73|285.03|284.83|284.78|284.58|3
1665086100000|2022-10-06 19:55:00|284.98|284.78|284.78|284.63|285.08|284.93|284.73|284.53|16
1665086400000|2022-10-06 20:00:00|284.83|284.58|284.88|284.68|284.88|284.68|284.78|284.58|13
1665086700000|2022-10-06 20:05:00|284.83|284.73|284.88|284.68|284.88|284.73|284.83|284.68|1
1665087000000|2022-10-06 20:10:00|284.83|284.63|284.83|284.58|284.88|284.63|284.78|284.58|0
1665087300000|2022-10-06 20:15:00|284.78|284.63|284.63|284.43|284.83|284.63|284.58|284.43|3
1665087600000|2022-10-06 20:20:00|284.58|284.48|284.73|284.53|284.78|284.58|284.58|284.48|2
1665087900000|2022-10-06 20:25:00|284.68|284.48|284.58|284.38|284.73|284.53|284.58|284.38|4
1665088200000|2022-10-06 20:30:00|284.63|284.43|284.63|284.43|284.68|284.48|284.58|284.38|2
1665088500000|2022-10-06 20:35:00|284.58|284.48|284.63|284.43|284.68|284.48|284.58|284.43|1
1665088800000|2022-10-06 20:40:00|284.58|284.48|284.53|284.38|284.63|284.48|284.53|284.33|14
1665089100000|2022-10-06 20:45:00|284.58|284.43|284.68|284.48|284.68|284.48|284.53|284.28|14
1665089400000|2022-10-06 20:50:00|284.78|284.43|284.78|284.38|284.78|284.43|284.78|284.38|0
1665089700000|2022-10-06 20:55:00|284.68|284.43|284.48|284.18|284.78|284.48|284.43|283.98|23
1665090000000|2022-10-06 21:00:00|284.58||285.03||285.03||284.58||0
1665090600000|2022-10-06 21:10:00|284.98|284.03|284.93|284.33|285.03|284.33|284.63|284.03|1
1665092100000|2022-10-06 21:35:00|284.83|284.23|284.93|284.33|284.93|284.33|284.83|284.23|0
1665092400000|2022-10-06 21:40:00|284.83|284.23|284.83|284.23|284.93|284.33|284.83|284.23|0
1665092700000|2022-10-06 21:45:00|284.93|284.33|284.93|284.33|284.93|284.33|284.93|284.33|0
1665093600000|2022-10-06 22:00:00|284.63|284.03|284.83|284.23|284.93|284.33|284.43|283.83|0
1665093900000|2022-10-06 22:05:00|284.93|284.33|284.73|284.13|284.93|284.33|284.63|284.03|0
1665094200000|2022-10-06 22:10:00|284.83|284.23|284.83|284.23|284.93|284.33|284.73|284.13|0
1665094500000|2022-10-06 22:15:00|284.93|284.33|284.93|284.33|284.93|284.33|284.83|284.23|0
1665094800000|2022-10-06 22:20:00|284.83|284.23|284.73|284.13|284.83|284.23|284.73|284.13|0
1665095100000|2022-10-06 22:25:00|284.83|284.23|284.73|284.13|284.83|284.23|284.73|284.13|0
1665095400000|2022-10-06 22:30:00|284.83|284.23|284.83|284.23|284.93|284.33|284.83|284.23|0
1665095700000|2022-10-06 22:35:00|284.93|284.33|284.83|284.23|284.93|284.33|284.83|284.23|0
1665096000000|2022-10-06 22:40:00|284.93|284.33|284.83|284.23|284.93|284.33|284.83|284.23|0
1665096300000|2022-10-06 22:45:00|284.93|284.33|284.83|284.23|284.93|284.33|284.83|284.23|0
1665096600000|2022-10-06 22:50:00|284.73|284.13|284.63|284.03|284.83|284.23|284.63|284.03|0
1665096900000|2022-10-06 22:55:00|284.73|284.13|284.65|284.05|284.73|284.13|284.55|283.95|0
1665097200000|2022-10-06 23:00:00|284.75|284.15|284.85|284.25|284.85|284.25|284.65|284.05|0
1665097500000|2022-10-06 23:05:00|284.75|284.15|284.75|284.15|284.85|284.25|284.75|284.15|0
1665097800000|2022-10-06 23:10:00|284.85|284.25|284.65|284.05|284.85|284.25|284.65|284.05|0
1665098100000|2022-10-06 23:15:00|284.75|284.15|284.65|284.05|284.75|284.15|284.65|284.05|0
1665098400000|2022-10-06 23:20:00|284.75|284.15|284.75|284.15|284.75|284.15|284.65|284.05|0
1665098700000|2022-10-06 23:25:00|284.65|284.05|284.85|284.25|284.95|284.35|284.65|284.05|0
1665099000000|2022-10-06 23:30:00|284.95|284.35|284.85|284.25|284.95|284.35|284.75|284.15|0
1665099300000|2022-10-06 23:35:00|284.75|284.15|284.55|283.95|284.85|284.25|284.55|283.95|0
1665099600000|2022-10-06 23:40:00|284.45|283.85|284.55|283.95|284.55|283.95|284.45|283.85|0
1665099900000|2022-10-06 23:45:00|284.45|283.85|284.55|283.95|284.65|284.05|284.45|283.85|0
1665100200000|2022-10-06 23:50:00|284.65|284.05|284.45|283.85|284.65|284.05|284.45|283.85|0
1665100500000|2022-10-06 23:55:00|284.35|283.75|284.45|283.85|284.45|283.85|284.35|283.75|0
1665100800000|2022-10-07 00:00:00|284.55|283.95|284.55|283.95|284.65|284.05|284.45|283.85|0
1665101100000|2022-10-07 00:05:00|284.45|283.85|284.65|284.05|284.75|284.15|284.45|283.85|0
1665101400000|2022-10-07 00:10:00|284.75|284.15|284.65|284.05|284.75|284.15|284.55|283.95|0
1665101700000|2022-10-07 00:15:00|284.75|284.15|284.65|284.05|284.75|284.15|284.55|283.95|0
1665102000000|2022-10-07 00:20:00|284.75|284.15|284.75|284.15|284.85|284.25|284.65|284.05|0
1665102300000|2022-10-07 00:25:00|284.85|284.25|284.75|284.15|284.85|284.25|284.75|284.15|0
1665102600000|2022-10-07 00:30:00|284.45|284.2|285.05|284.85|285.2|285.05|284.45|284.2|298
1665102900000|2022-10-07 00:35:00|285.1|284.9|285.25|285.05|285.25|285.1|284.8|284.65|214
1665103200000|2022-10-07 00:40:00|285.2|285.1|285.3|285.15|285.35|285.2|285.15|284.95|244
1665103500000|2022-10-07 00:45:00|285.25|285.1|285.15|285|285.4|285.25|285|284.85|203
1665103800000|2022-10-07 00:50:00|285.1|284.9|285.3|285.15|285.3|285.15|285.05|284.9|93
1665104100000|2022-10-07 00:55:00|285.35|285.2|285.45|285.3|285.45|285.3|285.2|285|143
1665104400000|2022-10-07 01:00:00|285.55|285.4|285.6|285.4|285.9|285.75|285.3|285.1|538
1665104700000|2022-10-07 01:05:00|285.5|285.45|285.55|285.4|285.55|285.45|285.1|284.95|266
1665105000000|2022-10-07 01:10:00|285.6|285.35|285.9|285.7|286.1|285.9|285.55|285.35|309
1665105300000|2022-10-07 01:15:00|285.85|285.75|285.65|285.5|285.9|285.75|285.6|285.45|269
1665105600000|2022-10-07 01:20:00|285.7|285.45|285.7|285.55|285.9|285.75|285.5|285.35|151
1665105900000|2022-10-07 01:25:00|285.75|285.6|285.75|285.6|285.85|285.7|285.65|285.5|102
1665106200000|2022-10-07 01:30:00|285.8|285.65|285.75|285.6|286.05|285.9|285.7|285.5|165
1665106500000|2022-10-07 01:35:00|285.8|285.65|286.2|286.05|286.2|286.05|285.8|285.6|173
1665106800000|2022-10-07 01:40:00|286.15|286|286.2|286.05|286.3|286.15|286.05|285.9|126
1665107100000|2022-10-07 01:45:00|286.25|286|285.85|285.7|286.25|286.1|285.85|285.7|89
1665107400000|2022-10-07 01:50:00|285.8|285.65|285.65|285.5|285.85|285.7|285.65|285.5|91
1665107700000|2022-10-07 01:55:00|285.6|285.45|285.65|285.5|285.8|285.65|285.55|285.4|123
1665108000000|2022-10-07 02:00:00|285.7|285.55|285.7|285.55|285.7|285.55|285.55|285.4|64
1665108300000|2022-10-07 02:05:00|285.65|285.5|285.55|285.4|285.7|285.55|285.5|285.35|150
1665108600000|2022-10-07 02:10:00|285.5|285.35|285.55|285.4|285.55|285.4|285.4|285.25|106
1665108900000|2022-10-07 02:15:00|285.5|285.35|285.75|285.6|285.8|285.65|285.5|285.35|122
1665109200000|2022-10-07 02:20:00|285.7|285.5|285.6|285.45|285.7|285.55|285.6|285.45|56
1665109500000|2022-10-07 02:25:00|285.65|285.5|285.5|285.35|285.65|285.5|285.45|285.3|85
1665109800000|2022-10-07 02:30:00|285.55|285.4|285.5|285.35|285.55|285.4|285.5|285.35|71
1665110100000|2022-10-07 02:35:00|285.55|285.4|285.75|285.6|285.75|285.6|285.5|285.35|109
1665110400000|2022-10-07 02:40:00|285.7|285.55|285.8|285.6|285.85|285.7|285.7|285.55|94
1665110700000|2022-10-07 02:45:00|285.75|285.65|285.8|285.65|285.9|285.75|285.75|285.6|54
1665111000000|2022-10-07 02:50:00|285.85|285.7|285.75|285.6|285.85|285.7|285.75|285.6|62
1665111300000|2022-10-07 02:55:00|285.8|285.65|285.8|285.6|285.85|285.7|285.75|285.6|84
1665111600000|2022-10-07 03:00:00|285.85|285.65|285.95|285.8|285.95|285.8|285.85|285.65|101
1665111900000|2022-10-07 03:05:00|286|285.85|285.85|285.7|286|285.85|285.85|285.7|87
1665112200000|2022-10-07 03:10:00|285.8|285.65|285.85|285.7|286|285.85|285.8|285.65|102
1665112500000|2022-10-07 03:15:00|285.9|285.75|285.95|285.8|286|285.85|285.9|285.75|149
1665112800000|2022-10-07 03:20:00|286|285.85|285.95|285.8|286|285.85|285.85|285.7|72
1665113100000|2022-10-07 03:25:00|285.9|285.75|285.75|285.55|285.95|285.8|285.7|285.55|49
1665113400000|2022-10-07 03:30:00|285.7|285.6|285.65|285.5|285.8|285.65|285.6|285.45|66
1665113700000|2022-10-07 03:35:00|285.6|285.45|285.6|285.45|285.7|285.55|285.6|285.45|107
1665114000000|2022-10-07 03:40:00|285.65|285.5|285.85|285.7|285.95|285.8|285.65|285.5|114
1665114300000|2022-10-07 03:45:00|285.8|285.65|285.7|285.55|285.85|285.65|285.65|285.5|76
1665114600000|2022-10-07 03:50:00|285.75|285.6|285.6|285.45|285.75|285.6|285.6|285.45|70
1665114900000|2022-10-07 03:55:00|285.65|285.5|285.6|285.45|285.7|285.55|285.6|285.45|70
1665115200000|2022-10-07 04:00:00|285.55|285.4|285.55|285.4|285.55|285.4|285.5|285.35|28
1665115500000|2022-10-07 04:05:00|285.6|285.45|285.5|285.35|285.6|285.45|285.5|285.35|69
1665115800000|2022-10-07 04:10:00|285.45|285.3|285.45|285.3|285.5|285.35|285.4|285.25|85
1665116100000|2022-10-07 04:15:00|285.4|285.25|285.4|285.25|285.4|285.25|285.35|285.2|63
1665116400000|2022-10-07 04:20:00|285.35|285.2|285.35|285.2|285.4|285.25|285.3|285.15|90
1665116700000|2022-10-07 04:25:00|285.3|285.15|285.35|285.2|285.4|285.25|285.3|285.15|78
1665117000000|2022-10-07 04:30:00|285.4|285.25|285.25|285.1|285.4|285.25|285.2|285.05|78
1665117300000|2022-10-07 04:35:00|285.2|285.05|285.3|285.15|285.35|285.2|285.15|285|86
1665117600000|2022-10-07 04:40:00|285.25|285.1|285.2|285.05|285.3|285.15|285.15|285|72
1665117900000|2022-10-07 04:45:00|285.25|285.1|285.1|284.95|285.25|285.1|285.1|284.95|125
1665118200000|2022-10-07 04:50:00|285.15|285|285.15|285|285.15|285|285.05|284.9|95
1665118500000|2022-10-07 04:55:00|285.2|285.05|285.1|284.95|285.2|285.05|285.1|284.95|95
1665118800000|2022-10-07 05:00:00|285.15|285|285.25|285.1|285.55|285.35|285.15|285|510
1665119100000|2022-10-07 05:05:00|285.2|285.05|285.1|284.95|285.3|285.1|285.05|284.9|195
1665119400000|2022-10-07 05:10:00|285.05|284.9|285|284.85|285.15|285|285|284.85|227
1665119700000|2022-10-07 05:15:00|284.95|284.8|285|284.85|285.1|284.95|284.95|284.8|142
1665120000000|2022-10-07 05:20:00|284.95|284.8|285.05|284.9|285.05|284.9|284.95|284.8|105
1665120300000|2022-10-07 05:25:00|285.1|284.95|285|284.85|285.1|284.95|284.85|284.7|166
1665120600000|2022-10-07 05:30:00|284.95|284.8|285.1|284.95|285.1|284.95|284.9|284.7|106
1665120900000|2022-10-07 05:35:00|285.15|285|285.15|285|285.2|285.05|284.95|284.8|188
1665121200000|2022-10-07 05:40:00|285.2|285.05|285.05|284.9|285.2|285.05|285|284.85|80
1665121500000|2022-10-07 05:45:00|285|284.85|284.9|284.75|285|284.85|284.85|284.7|157
1665121800000|2022-10-07 05:50:00|284.95|284.8|284.95|284.8|285.1|284.9|284.9|284.75|146
1665122100000|2022-10-07 05:55:00|284.9|284.75|284.85|284.7|285.05|284.9|284.85|284.7|126
1665122400000|2022-10-07 06:00:00|284.9|284.75|284.8|284.65|284.9|284.75|284.75|284.6|128
1665122700000|2022-10-07 06:05:00|284.75|284.6|284.9|284.75|285|284.85|284.75|284.6|152
1665123000000|2022-10-07 06:10:00|284.85|284.7|284.85|284.7|284.95|284.8|284.8|284.65|203
1665123300000|2022-10-07 06:15:00|284.8|284.65|285.05|284.9|285.1|284.95|284.8|284.65|136
1665123600000|2022-10-07 06:20:00|285|284.85|284.7|284.55|285.05|284.9|284.7|284.55|158
1665123900000|2022-10-07 06:25:00|284.65|284.5|284.6|284.45|284.7|284.55|284.4|284.25|227
1665124200000|2022-10-07 06:30:00|284.65|284.5|284.7|284.55|284.75|284.6|284.5|284.35|185
1665124500000|2022-10-07 06:35:00|284.75|284.6|284.7|284.55|284.8|284.65|284.7|284.55|75
1665124800000|2022-10-07 06:40:00|284.75|284.6|284.7|284.55|284.8|284.65|284.65|284.5|99
1665125100000|2022-10-07 06:45:00|284.65|284.5|284.85|284.7|284.9|284.75|284.6|284.45|159
1665125400000|2022-10-07 06:50:00|284.9|284.75|284.75|284.6|284.9|284.75|284.75|284.55|73
1665125700000|2022-10-07 06:55:00|284.8|284.65|284.8|284.65|284.8|284.65|284.65|284.5|105
1665126000000|2022-10-07 07:00:00|284.75|284.6|285|284.8|285|284.85|284.65|284.5|202
1665126300000|2022-10-07 07:05:00|284.95|284.85|285.4|285.25|285.5|285.35|284.9|284.75|370
1665126600000|2022-10-07 07:10:00|285.45|285.3|285.55|285.4|285.65|285.5|285.4|285.25|382
1665126900000|2022-10-07 07:15:00|285.6|285.45|285.4|285.25|285.6|285.45|285.4|285.2|166
1665127200000|2022-10-07 07:20:00|285.45|285.3|285.4|285.25|285.5|285.35|285.25|285.1|145
1665127500000|2022-10-07 07:25:00|285.35|285.2|285.15|285|285.45|285.3|285.05|284.9|149
1665127800000|2022-10-07 07:30:00|285.1|284.95|285.15|285|285.2|285.05|284.95|284.8|154
1665128100000|2022-10-07 07:35:00|285.2|285.05|285.3|285.15|285.35|285.2|285.15|285|256
1665128400000|2022-10-07 07:40:00|285.35|285.2|285.05|284.9|285.35|285.2|285.05|284.9|151
1665128700000|2022-10-07 07:45:00|285|284.85|284.8|284.65|285.05|284.85|284.75|284.6|251
1665129000000|2022-10-07 07:50:00|284.85|284.7|284.9|284.7|284.95|284.75|284.75|284.55|100
1665129300000|2022-10-07 07:55:00|284.85|284.75|284.75|284.6|284.9|284.75|284.7|284.55|176
1665129600000|2022-10-07 08:00:00|284.7|284.55|284.6|284.45|284.8|284.65|284.4|284.25|248
1665129900000|2022-10-07 08:05:00|284.55|284.4|284.85|284.7|284.9|284.7|284.55|284.4|133
1665130200000|2022-10-07 08:10:00|284.8|284.65|284.8|284.65|284.9|284.75|284.75|284.55|168
1665130500000|2022-10-07 08:15:00|284.75|284.6|284.75|284.6|284.75|284.6|284.7|284.5|136
1665130800000|2022-10-07 08:20:00|284.7|284.55|284.9|284.7|285|284.85|284.7|284.55|112
1665131100000|2022-10-07 08:25:00|284.85|284.75|284.65|284.5|284.9|284.75|284.65|284.5|124
1665131400000|2022-10-07 08:30:00|284.7|284.55|284.7|284.55|284.75|284.6|284.6|284.45|96
1665131700000|2022-10-07 08:35:00|284.75|284.6|284.75|284.6|284.9|284.75|284.7|284.55|151
1665132000000|2022-10-07 08:40:00|284.8|284.65|284.8|284.65|284.95|284.75|284.75|284.6|111
1665132300000|2022-10-07 08:45:00|284.75|284.6|284.9|284.75|284.9|284.75|284.75|284.6|101
1665132600000|2022-10-07 08:50:00|284.85|284.7|284.85|284.7|284.9|284.75|284.85|284.7|82
1665132900000|2022-10-07 08:55:00|284.9|284.75|284.85|284.7|285.05|284.9|284.85|284.7|282
1665133200000|2022-10-07 09:00:00|284.9|284.65|284.9|284.75|285|284.85|284.75|284.6|485
1665133500000|2022-10-07 09:05:00|284.95|284.8|284.95|284.75|285|284.85|284.85|284.7|115
1665133800000|2022-10-07 09:10:00|284.9|284.8|284.95|284.75|284.95|284.8|284.9|284.75|19
1665134100000|2022-10-07 09:15:00|285|284.8|285.05|284.85|285.05|284.9|285|284.8|29
1665134400000|2022-10-07 09:20:00|285.25|284.65|285.35|284.75|285.35|284.75|285.15|284.55|0
1665134700000|2022-10-07 09:25:00|285.25|284.65|285.25|284.65|285.25|284.65|285.15|284.55|9
1665135000000|2022-10-07 09:30:00|285.15|284.55|285.35|284.75|285.35|284.75|285.15|284.55|0
1665135300000|2022-10-07 09:35:00|285.25|284.65|285.45|284.85|285.45|284.85|285.15|284.55|0
1665135600000|2022-10-07 09:40:00|285.35|284.75|285.35|284.75|285.45|284.85|285.25|284.65|0
1665135900000|2022-10-07 09:45:00|285.25|284.65|285.25|284.65|285.25|284.65|285.25|284.65|0
1665136200000|2022-10-07 09:50:00|285.3|284.9|285.1|284.9|285.3|284.95|285|284.85|20
1665136500000|2022-10-07 09:55:00|285.05|284.95|285.1|284.95|285.1|284.95|285.05|284.9|3
1665136800000|2022-10-07 10:00:00|285.15|285|284.85|284.7|285.15|285|284.85|284.65|46
1665137100000|2022-10-07 10:05:00|284.9|284.75|285.05|284.85|285.05|284.85|284.85|284.75|4
1665137400000|2022-10-07 10:10:00|285|284.8|284.95|284.75|285.1|284.9|284.9|284.75|9
1665137700000|2022-10-07 10:15:00|284.9|284.8|284.8|284.65|284.95|284.8|284.75|284.6|13
1665138000000|2022-10-07 10:20:00|284.75|284.6|284.85|284.7|284.85|284.7|284.75|284.6|11
1665138300000|2022-10-07 10:25:00|284.8|284.65|284.8|284.65|284.85|284.7|284.75|284.6|6
1665138600000|2022-10-07 10:30:00|284.75|284.6|284.75|284.6|284.8|284.65|284.75|284.6|7
1665138900000|2022-10-07 10:35:00|284.8|284.65|284.8|284.65|284.8|284.65|284.8|284.6|4
1665139200000|2022-10-07 10:40:00|284.85|284.7|284.9|284.7|284.9|284.75|284.75|284.6|10
1665139500000|2022-10-07 10:45:00|284.85|284.65|284.95|284.75|284.95|284.8|284.85|284.65|4
1665139800000|2022-10-07 10:50:00|284.9|284.8|284.85|284.7|284.95|284.8|284.85|284.7|1
1665140100000|2022-10-07 10:55:00|284.9|284.75|285|284.8|285|284.8|284.9|284.7|3
1665140400000|2022-10-07 11:00:00|284.95|284.85|285.05|284.9|285.05|284.9|284.95|284.8|11
1665140700000|2022-10-07 11:05:00|285.1|284.95|285.1|284.95|285.15|285|285.05|284.9|32
1665141000000|2022-10-07 11:10:00|285.15|285|285.1|284.95|285.2|285.05|285.1|284.9|27
1665141300000|2022-10-07 11:15:00|285.05|284.9|285.1|284.95|285.1|284.95|285.05|284.9|14
1665141600000|2022-10-07 11:20:00|285.05|284.9|285.05|284.9|285.05|284.9|285.05|284.9|6
1665141900000|2022-10-07 11:25:00|285.1|284.95|285.1|284.95|285.1|284.95|285.05|284.9|11
1665142200000|2022-10-07 11:30:00|285.05|284.9|285.2|285|285.2|285.05|285.05|284.9|30
1665142500000|2022-10-07 11:35:00|285.15|284.95|285|284.85|285.15|284.95|285|284.85|10
1665142800000|2022-10-07 11:40:00|285.05|284.9|285.1|284.9|285.1|284.95|285|284.85|9
1665143100000|2022-10-07 11:45:00|285.15|284.95|285.2|285.05|285.25|285.1|285.1|284.95|10
1665143400000|2022-10-07 11:50:00|285.15|285|285.2|285.05|285.2|285.05|285.15|285|8
1665143700000|2022-10-07 11:55:00|285.15|285|285.05|284.9|285.15|285|285.05|284.9|7
1665144000000|2022-10-07 12:00:00|285.1|284.95|285.1|284.95|285.15|285|285.05|284.85|20
1665144300000|2022-10-07 12:05:00|285.15|285|285.1|284.95|285.15|285|285.05|284.9|28
1665144600000|2022-10-07 12:10:00|285.15|285|285.15|285|285.15|285|285.1|284.95|30
1665144900000|2022-10-07 12:15:00|285.2|285.05|285.3|285.15|285.35|285.2|285.15|285|62
1665145200000|2022-10-07 12:20:00|285.25|285.1|285.35|285.2|285.35|285.2|285.25|285.05|40
1665145500000|2022-10-07 12:25:00|285.4|285.15|284.5|284.2|285.4|285.2|284.35|284|133
1665145800000|2022-10-07 12:30:00|285.3|284.45|284.55|284.35|285.3|284.45|283.55|283.2|193
1665146100000|2022-10-07 12:35:00|284.6|284.3|284.45|284.25|284.85|284.65|284.1|283.9|90
1665146400000|2022-10-07 12:40:00|284.4|284.2|283.8|283.6|284.4|284.2|283.8|283.6|52
1665146700000|2022-10-07 12:45:00|283.85|283.65|283.75|283.55|284|283.8|283.7|283.45|86
1665147000000|2022-10-07 12:50:00|283.7|283.5|283.85|283.65|283.95|283.8|283.5|283.3|35
1665147300000|2022-10-07 12:55:00|283.8|283.6|283.95|283.8|284.05|283.9|283.8|283.6|22
1665147600000|2022-10-07 13:00:00|284|283.75|283.7|283.5|284.05|283.85|283.6|283.4|64
1665147900000|2022-10-07 13:05:00|283.65|283.45|283.75|283.55|283.75|283.6|283.5|283.35|77
1665148200000|2022-10-07 13:10:00|283.7|283.6|283.9|283.7|283.95|283.75|283.7|283.5|56
1665148500000|2022-10-07 13:15:00|283.85|283.65|283.95|283.8|284.05|283.9|283.75|283.6|30
1665148800000|2022-10-07 13:20:00|283.9|283.75|283.85|283.65|283.95|283.8|283.8|283.65|17
1665149100000|2022-10-07 13:25:00|283.8|283.6|283.85|283.7|283.9|283.75|283.75|283.55|23
1665149400000|2022-10-07 13:30:00|283.95|283.75|283.95|283.7|284.35|284.2|283.4|283.2|194
1665149700000|2022-10-07 13:35:00|283.9|283.65|283.6|283.4|283.9|283.7|283.4|283.25|114
1665150000000|2022-10-07 13:40:00|283.55|283.45|282.9|282.75|283.95|283.8|282.8|282.65|206
1665150300000|2022-10-07 13:45:00|282.95|282.7|282.85|282.65|283.3|283.15|282.8|282.65|54
1665150600000|2022-10-07 13:50:00|282.8|282.6|282.65|282.45|282.9|282.65|282.55|282.35|37
1665150900000|2022-10-07 13:55:00|282.7|282.5|282.65|282.5|282.95|282.7|282.55|282.4|90
1665151200000|2022-10-07 14:00:00|282.6|282.45|282.65|282.5|282.85|282.7|282.5|282.35|149
1665151500000|2022-10-07 14:05:00|282.75|282.55|282.95|282.8|283.1|282.95|282.65|282.5|80
1665151800000|2022-10-07 14:10:00|282.9|282.75|283.05|282.85|283.15|283|282.85|282.7|58
1665152100000|2022-10-07 14:15:00|283|282.9|283.35|283.15|283.35|283.2|282.95|282.8|27
1665152400000|2022-10-07 14:20:00|283.3|283.2|283.5|283.3|283.6|283.45|283.2|283.05|57
1665152700000|2022-10-07 14:25:00|283.45|283.25|283.2|283|283.55|283.4|283.15|282.95|32
1665153000000|2022-10-07 14:30:00|283.15|283.05|283.05|282.9|283.3|283.15|283.05|282.85|12
1665153300000|2022-10-07 14:35:00|283|282.85|282.85|282.7|283.05|282.85|282.8|282.6|26
1665153600000|2022-10-07 14:40:00|282.9|282.75|283.25|283.05|283.25|283.05|282.9|282.7|10
1665153900000|2022-10-07 14:45:00|283.2|283|283.4|283.2|283.5|283.35|283.2|283|13
1665154200000|2022-10-07 14:50:00|283.35|283.25|283.35|283.2|283.5|283.35|283.1|282.9|2
1665154500000|2022-10-07 14:55:00|283.4|283.15|283.2|283|283.55|283.35|283.2|283|9
1665154800000|2022-10-07 15:00:00|283.25|283.05|283.5|283.3|283.55|283.4|283.25|283|28
1665155100000|2022-10-07 15:05:00|283.45|283.25|283|282.85|283.5|283.25|283|282.85|2
1665155400000|2022-10-07 15:10:00|283.05|282.8|283|282.8|283.2|283|282.95|282.75|13
1665155700000|2022-10-07 15:15:00|283.05|282.85|282.85|282.65|283.05|282.9|282.8|282.65|24
1665156000000|2022-10-07 15:20:00|282.8|282.6|282.9|282.75|282.95|282.8|282.65|282.5|21
1665156300000|2022-10-07 15:25:00|282.85|282.7|282.9|282.75|282.95|282.8|282.8|282.65|11
1665156600000|2022-10-07 15:30:00|282.95|282.7|282.7|282.5|283|282.8|282.65|282.5|4
1665156900000|2022-10-07 15:35:00|282.65|282.55|282.75|282.55|282.95|282.75|282.65|282.45|29
1665157200000|2022-10-07 15:40:00|282.7|282.6|282.85|282.7|282.9|282.75|282.65|282.45|24
1665157500000|2022-10-07 15:45:00|282.8|282.65|282.8|282.65|283|282.85|282.8|282.6|36
1665157800000|2022-10-07 15:50:00|282.85|282.6|282.75|282.6|282.95|282.8|282.75|282.6|41
1665158100000|2022-10-07 15:55:00|282.8|282.65|283|282.85|283.05|282.9|282.8|282.65|38
1665158400000|2022-10-07 16:00:00|283.05|282.9|283.05|282.85|283.1|282.95|282.9|282.7|3
1665158700000|2022-10-07 16:05:00|283|282.9|283|282.85|283.15|282.95|282.95|282.75|9
1665159000000|2022-10-07 16:10:00|283.1|282.9|283.2|283|283.25|283.1|283.05|282.85|13
1665159300000|2022-10-07 16:15:00|283.15|282.95|283.05|282.9|283.2|283.05|283.05|282.85|6
1665159600000|2022-10-07 16:20:00|283|282.85|282.6|282.4|283|282.9|282.55|282.4|18
1665159900000|2022-10-07 16:25:00|282.65|282.45|282.15|282|282.65|282.5|282.15|282|122
1665160200000|2022-10-07 16:30:00|282.2|281.95|282.05|281.9|282.25|282.05|281.95|281.8|171
1665160500000|2022-10-07 16:35:00|282.1|281.95|282.25|282.05|282.25|282.05|282.05|281.9|17
1665160800000|2022-10-07 16:40:00|282.2|282|282.05|281.9|282.25|282.05|282|281.85|11
1665161100000|2022-10-07 16:45:00|282.1|281.85|281.9|281.7|282.1|281.85|281.85|281.7|11
1665161400000|2022-10-07 16:50:00|281.85|281.65|281.9|281.7|281.95|281.8|281.8|281.6|28
1665161700000|2022-10-07 16:55:00|281.95|281.75|282|281.85|282.05|281.85|281.9|281.75|11
1665162000000|2022-10-07 17:00:00|281.95|281.8|281.85|281.65|282|281.8|281.75|281.6|15
1665162300000|2022-10-07 17:05:00|281.9|281.7|281.8|281.65|281.95|281.8|281.75|281.6|15
1665162600000|2022-10-07 17:10:00|281.85|281.7|282.45|282.25|282.5|282.3|281.85|281.65|130
1665162900000|2022-10-07 17:15:00|282.4|282.2|282.5|282.3|282.55|282.4|282.4|282.2|30
1665163200000|2022-10-07 17:20:00|282.45|282.35|282.3|282.15|282.55|282.35|282.3|282.15|3
1665163500000|2022-10-07 17:25:00|282.35|282.1|282.3|282.15|282.45|282.3|282.3|282.1|9
1665163800000|2022-10-07 17:30:00|282.25|282.1|282.2|282|282.3|282.15|282.1|281.95|7
1665164100000|2022-10-07 17:35:00|282.15|282.05|282.25|282.1|282.25|282.1|282.15|282|5
1665164400000|2022-10-07 17:40:00|282.3|282.05|282.35|282.2|282.5|282.3|282.25|282.05|5
1665164700000|2022-10-07 17:45:00|282.3|282.15|282.25|282.05|282.45|282.25|282.2|282.05|4
1665165000000|2022-10-07 17:50:00|282.2|282.1|282.2|282.05|282.35|282.2|282.2|282.05|5
1665165300000|2022-10-07 17:55:00|282.25|282.1|282|281.85|282.3|282.15|281.95|281.8|6
1665165600000|2022-10-07 18:00:00|281.95|281.8|282.1|281.9|282.2|282.05|281.95|281.75|4
1665165900000|2022-10-07 18:05:00|282.15|281.95|282.05|281.85|282.2|282|282|281.85|4
1665166200000|2022-10-07 18:10:00|282|281.9|282.05|281.9|282.15|281.95|281.95|281.75|8
1665166500000|2022-10-07 18:15:00|282.1|281.95|282|281.8|282.15|282|282|281.8|3
1665166800000|2022-10-07 18:20:00|281.95|281.85|281.85|281.65|282|281.85|281.8|281.65|5
1665167100000|2022-10-07 18:25:00|281.9|281.7|281.75|281.55|281.9|281.75|281.7|281.55|6
1665167400000|2022-10-07 18:30:00|281.7|281.6|281.8|281.65|281.8|281.65|281.65|281.5|4
1665167700000|2022-10-07 18:35:00|281.85|281.6|281.85|281.65|281.95|281.8|281.75|281.6|4
1665168000000|2022-10-07 18:40:00|281.9|281.7|281.75|281.6|281.9|281.75|281.75|281.6|8
1665168300000|2022-10-07 18:45:00|281.7|281.55|281.75|281.55|281.75|281.6|281.65|281.5|5
1665168600000|2022-10-07 18:50:00|281.7|281.6|281.75|281.55|281.8|281.65|281.65|281.5|7
1665168900000|2022-10-07 18:55:00|281.7|281.6|281.75|281.55|281.8|281.65|281.7|281.5|7
1665169200000|2022-10-07 19:00:00|281.8|281.6|281.95|281.75|281.95|281.8|281.75|281.55|10
1665169500000|2022-10-07 19:05:00|281.9|281.7|281.75|281.6|281.95|281.8|281.75|281.55|15
1665169800000|2022-10-07 19:10:00|281.8|281.65|281.7|281.5|281.9|281.75|281.7|281.5|7
1665170100000|2022-10-07 19:15:00|281.75|281.55|281.55|281.4|281.75|281.6|281.5|281.3|28
1665170400000|2022-10-07 19:20:00|281.5|281.35|281.55|281.35|281.6|281.45|281.45|281.3|5
1665170700000|2022-10-07 19:25:00|281.5|281.3|281.45|281.25|281.55|281.35|281.3|281.15|17
1665171000000|2022-10-07 19:30:00|281.4|281.2|281.4|281.25|281.45|281.25|281.35|281.2|31
1665171300000|2022-10-07 19:35:00|281.35|281.2|281.9|281.7|281.9|281.7|281.35|281.2|63
1665171600000|2022-10-07 19:40:00|281.85|281.65|282.05|281.85|282.15|281.95|281.75|281.6|30
1665171900000|2022-10-07 19:45:00|282|281.8|281.95|281.8|282.15|281.95|281.95|281.75|10
1665172200000|2022-10-07 19:50:00|282|281.85|282.05|281.9|282.25|282.1|281.95|281.8|8
1665172500000|2022-10-07 19:55:00|282|281.85|282|281.85|282.15|282|282|281.8|11
1665172800000|2022-10-07 20:00:00|281.95|281.8|281.9|281.7|282|281.85|281.8|281.65|31
1665173100000|2022-10-07 20:05:00|281.85|281.65|281.8|281.6|281.9|281.65|281.75|281.6|2
1665173400000|2022-10-07 20:10:00|281.85|281.65|281.7|281.55|281.85|281.65|281.7|281.55|4
1665173700000|2022-10-07 20:15:00|281.75|281.5|281.7|281.5|281.75|281.55|281.7|281.5|0
1665174000000|2022-10-07 20:20:00|281.75|281.55|281.7|281.5|281.75|281.55|281.7|281.5|0
1665174300000|2022-10-07 20:25:00|281.75|281.45|281.7|281.5|281.75|281.5|281.7|281.45|0
1665174600000|2022-10-07 20:30:00|281.75|281.45|281.7|281.5|281.75|281.5|281.7|281.45|0
1665174900000|2022-10-07 20:35:00|281.75|281.55|281.7|281.5|281.75|281.55|281.7|281.5|0
1665175200000|2022-10-07 20:40:00|281.75|281.55|281.9|281.55|281.9|281.55|281.7|281.5|0
1665175500000|2022-10-07 20:45:00|281.85|281.5|281.95|281.65|282|281.8|281.7|281.45|19
1665175800000|2022-10-07 20:50:00|282|281.6|282|281.55|282.05|281.6|281.95|281.55|1
1665176100000|2022-10-07 20:55:00|282.15|281.25|282.2|281.25|282.2|281.45|282.1|281.25|14
1665352800000|2022-10-09 22:00:00|281.15|280.55|280.95|280.35|281.25|280.65|280.85|280.25|0
1665353100000|2022-10-09 22:05:00|280.85|280.25|280.45|279.85|280.85|280.25|280.25|279.65|0
1665353400000|2022-10-09 22:10:00|280.55|279.95|280.35|279.75|280.55|279.95|280.15|279.55|0
1665353700000|2022-10-09 22:15:00|280.45|279.85|280.35|279.75|280.45|279.85|280.25|279.65|0
1665354000000|2022-10-09 22:20:00|280.45|279.85|280.05|279.45|280.45|279.85|279.95|279.35|0
1665354300000|2022-10-09 22:25:00|279.95|279.35|279.95|279.35|280.05|279.45|279.55|278.95|0
1665354600000|2022-10-09 22:30:00|280.05|279.45|279.75|279.15|280.05|279.45|279.55|278.95|0
1665354900000|2022-10-09 22:35:00|279.85|279.25|279.85|279.25|280.05|279.45|279.75|279.15|0
1665355200000|2022-10-09 22:40:00|279.95|279.35|279.95|279.35|280.15|279.55|279.85|279.25|0
1665355500000|2022-10-09 22:45:00|280.05|279.45|280.05|279.45|280.15|279.55|280.05|279.45|0
1665355800000|2022-10-09 22:50:00|279.95|279.35|280.05|279.45|280.15|279.55|279.95|279.35|0
1665356100000|2022-10-09 22:55:00|279.95|279.35|279.75|279.15|280.05|279.45|279.75|279.15|0
1665356400000|2022-10-09 23:00:00|279.85|279.25|280.05|279.45|280.15|279.55|279.45|278.85|0
1665356700000|2022-10-09 23:05:00|280.15|279.55|280.25|279.65|280.35|279.75|280.05|279.45|0
1665357000000|2022-10-09 23:10:00|280.35|279.75|280.25|279.65|280.35|279.75|280.15|279.55|0
1665357300000|2022-10-09 23:15:00|280.15|279.55|280.25|279.65|280.25|279.65|280.15|279.55|0
1665357600000|2022-10-09 23:20:00|280.35|279.75|280.25|279.65|280.35|279.75|280.15|279.55|0
1665357900000|2022-10-09 23:25:00|280.15|279.55|280.15|279.55|280.25|279.65|280.05|279.45|0
1665358200000|2022-10-09 23:30:00|280.05|279.45|279.95|279.35|280.15|279.55|279.65|279.05|0
1665358500000|2022-10-09 23:35:00|280.05|279.45|280.31|279.71|280.31|279.71|279.95|279.35|0
1665358800000|2022-10-09 23:40:00|280.21|279.61|280.51|279.91|280.51|279.91|280.21|279.61|0
1665359100000|2022-10-09 23:45:00|280.41|279.81|280.41|279.81|280.51|279.91|280.31|279.71|0
1665359400000|2022-10-09 23:50:00|280.31|279.71|280.41|279.81|280.51|279.91|280.31|279.71|0
1665359700000|2022-10-09 23:55:00|280.51|279.91|280.51|279.91|280.81|280.21|280.51|279.91|0
1665360000000|2022-10-10 00:00:00|280.61|280.01|280.41|279.81|280.71|280.11|280.21|279.61|0
1665360300000|2022-10-10 00:05:00|280.31|279.71|280.11|279.51|280.51|279.91|280.11|279.51|0
1665360600000|2022-10-10 00:10:00|280.21|279.61|280.51|279.91|280.61|280.01|280.21|279.61|0
1665360900000|2022-10-10 00:15:00|280.61|280.01|280.61|280.01|280.91|280.31|280.51|279.91|0
1665361200000|2022-10-10 00:20:00|280.71|280.11|280.61|280.01|280.81|280.21|280.51|279.91|0
1665361500000|2022-10-10 00:25:00|280.51|279.91|281.21|280.61|281.21|280.61|280.41|279.81|0
1665361800000|2022-10-10 00:30:00|280.96|280.71|280.86|280.66|281.76|281.61|280.46|280.16|717
1665362100000|2022-10-10 00:35:00|280.81|280.71|280.96|280.81|281.01|280.86|280.61|280.41|337
1665362400000|2022-10-10 00:40:00|281.01|280.86|281.21|281.06|281.31|281.16|280.96|280.81|229
1665362700000|2022-10-10 00:45:00|281.16|281.01|281.26|281.06|281.36|281.16|281.06|280.91|159
1665363000000|2022-10-10 00:50:00|281.21|281.11|280.96|280.76|281.26|281.11|280.96|280.76|223
1665363300000|2022-10-10 00:55:00|280.91|280.66|280.61|280.46|281.06|280.91|280.61|280.41|425
1665363600000|2022-10-10 01:00:00|280.41|280.21|280.56|280.36|281.16|281.01|280.06|279.91|1287
1665363900000|2022-10-10 01:05:00|280.51|280.41|280.66|280.46|281.01|280.86|280.36|280.16|462
1665364200000|2022-10-10 01:10:00|280.61|280.51|280.11|279.96|280.91|280.71|280.06|279.91|443
1665364500000|2022-10-10 01:15:00|280.16|279.91|280.16|279.96|280.16|280.01|279.81|279.66|388
1665364800000|2022-10-10 01:20:00|280.11|280.01|280.11|279.96|280.16|280.01|279.81|279.66|263
1665365100000|2022-10-10 01:25:00|280.06|279.91|279.86|279.71|280.06|279.91|279.66|279.51|251
1665365400000|2022-10-10 01:30:00|279.81|279.66|280.56|280.41|280.61|280.46|279.76|279.61|511
1665365700000|2022-10-10 01:35:00|280.61|280.46|281.06|280.86|281.11|280.96|280.56|280.41|215
1665366000000|2022-10-10 01:40:00|281.01|280.91|281.16|281.01|281.31|281.16|280.91|280.76|299
1665366300000|2022-10-10 01:45:00|281.11|280.96|281.31|281.16|281.31|281.16|281.11|280.96|199
1665366600000|2022-10-10 01:50:00|281.36|281.21|281.36|281.21|281.46|281.31|281.26|281.11|249
1665366900000|2022-10-10 01:55:00|281.41|281.26|281.41|281.26|281.51|281.36|281.36|281.21|186
1665367200000|2022-10-10 02:00:00|281.36|281.21|281.26|281.11|281.46|281.31|281.16|281.01|287
1665367500000|2022-10-10 02:05:00|281.21|281.01|280.71|280.56|281.21|281.06|280.71|280.56|175
1665367800000|2022-10-10 02:10:00|280.76|280.51|280.61|280.46|280.76|280.56|280.36|280.21|259
1665368100000|2022-10-10 02:15:00|280.66|280.51|280.51|280.31|280.81|280.66|280.51|280.31|146
1665368400000|2022-10-10 02:20:00|280.46|280.26|280.51|280.36|280.61|280.46|280.41|280.26|144
1665368700000|2022-10-10 02:25:00|280.56|280.41|280.31|280.16|280.61|280.46|280.26|280.11|219
1665369000000|2022-10-10 02:30:00|280.26|280.11|279.91|279.76|280.31|280.16|279.91|279.76|236
1665369300000|2022-10-10 02:35:00|279.96|279.71|279.76|279.61|280.01|279.86|279.76|279.61|216
1665369600000|2022-10-10 02:40:00|279.81|279.56|279.96|279.81|279.96|279.81|279.66|279.51|229
1665369900000|2022-10-10 02:45:00|280.01|279.86|280.01|279.86|280.16|280.01|279.91|279.76|226
1665370200000|2022-10-10 02:50:00|280.06|279.91|279.96|279.81|280.16|280.01|279.86|279.71|178
1665370500000|2022-10-10 02:55:00|280.01|279.86|280.01|279.86|280.06|279.91|279.91|279.76|134
1665370800000|2022-10-10 03:00:00|279.96|279.81|280.16|280.01|280.26|280.11|279.96|279.76|178
1665371100000|2022-10-10 03:05:00|280.11|279.96|280.21|280.06|280.21|280.06|280.01|279.86|158
1665371400000|2022-10-10 03:10:00|280.26|280.11|280.41|280.26|280.41|280.26|280.21|280.06|146
1665371700000|2022-10-10 03:15:00|280.36|280.21|280.01|279.86|280.36|280.21|280.01|279.86|104
1665372000000|2022-10-10 03:20:00|279.91|279.76|279.91|279.76|280.06|279.86|279.86|279.71|181
1665372300000|2022-10-10 03:25:00|279.86|279.71|280.01|279.86|280.06|279.91|279.81|279.66|166
1665372600000|2022-10-10 03:30:00|280.06|279.91|279.81|279.66|280.06|279.91|279.81|279.66|102
1665372900000|2022-10-10 03:35:00|279.86|279.71|280.06|279.91|280.06|279.91|279.81|279.66|113
1665373200000|2022-10-10 03:40:00|280.01|279.86|280.16|280.01|280.21|280.06|279.96|279.81|186
1665373500000|2022-10-10 03:45:00|280.21|280.06|280.41|280.26|280.41|280.26|280.21|280.06|147
1665373800000|2022-10-10 03:50:00|280.36|280.21|280.51|280.36|280.51|280.36|280.31|280.16|142
1665374100000|2022-10-10 03:55:00|280.46|280.31|280.36|280.21|280.56|280.41|280.26|280.11|158
1665374400000|2022-10-10 04:00:00|280.41|280.16|280.06|279.91|280.41|280.21|280.06|279.91|190
1665374700000|2022-10-10 04:05:00|280.11|279.96|280.11|279.96|280.11|279.96|280.01|279.86|110
1665375000000|2022-10-10 04:10:00|280.16|280.01|280.06|279.91|280.21|280.01|280.06|279.91|86
1665375300000|2022-10-10 04:15:00|280.11|279.96|280.11|279.96|280.21|280.01|280.06|279.91|108
1665375600000|2022-10-10 04:20:00|280.06|279.91|280.01|279.86|280.06|279.91|279.96|279.81|94
1665375900000|2022-10-10 04:25:00|279.96|279.81|279.96|279.81|280.01|279.86|279.86|279.71|96
1665376200000|2022-10-10 04:30:00|279.91|279.76|280.16|280.01|280.16|280.01|279.86|279.71|143
1665376500000|2022-10-10 04:35:00|280.11|279.96|280.36|280.21|280.36|280.21|280.11|279.96|122
1665376800000|2022-10-10 04:40:00|280.31|280.16|280.26|280.11|280.36|280.21|280.21|280.06|139
1665377100000|2022-10-10 04:45:00|280.21|280.06|280.06|279.91|280.21|280.06|280.01|279.86|136
1665377400000|2022-10-10 04:50:00|280.11|279.96|280.16|280.01|280.16|280.01|280.11|279.96|112
1665377700000|2022-10-10 04:55:00|280.21|280.06|280.41|280.21|280.41|280.21|280.21|280.06|123
1665378000000|2022-10-10 05:00:00|280.46|280.26|280.56|280.41|280.66|280.51|280.46|280.26|277
1665378300000|2022-10-10 05:05:00|280.61|280.46|280.51|280.36|280.66|280.51|280.46|280.31|226
1665378600000|2022-10-10 05:10:00|280.46|280.31|280.46|280.31|280.51|280.36|280.31|280.16|191
1665378900000|2022-10-10 05:15:00|280.41|280.26|280.86|280.71|280.86|280.71|280.36|280.21|222
1665379200000|2022-10-10 05:20:00|280.81|280.66|280.71|280.56|280.91|280.76|280.66|280.51|257
1665379500000|2022-10-10 05:25:00|280.76|280.61|280.66|280.46|280.81|280.66|280.61|280.46|268
1665379800000|2022-10-10 05:30:00|280.61|280.51|280.51|280.36|280.71|280.56|280.41|280.26|227
1665380100000|2022-10-10 05:35:00|280.46|280.31|280.66|280.51|280.71|280.56|280.46|280.31|200
1665380400000|2022-10-10 05:40:00|280.61|280.46|280.76|280.61|280.86|280.71|280.61|280.46|158
1665380700000|2022-10-10 05:45:00|280.71|280.56|280.61|280.46|280.86|280.71|280.61|280.46|199
1665381000000|2022-10-10 05:50:00|280.56|280.41|280.51|280.36|280.56|280.41|280.46|280.31|143
1665381300000|2022-10-10 05:55:00|280.46|280.31|280.36|280.21|280.56|280.41|280.36|280.21|182
1665381600000|2022-10-10 06:00:00|280.41|280.26|280.46|280.31|280.51|280.36|280.31|280.16|200
1665381900000|2022-10-10 06:05:00|280.41|280.26|280.61|280.46|280.61|280.46|280.41|280.26|172
1665382200000|2022-10-10 06:10:00|280.71|280.56|280.46|280.31|280.76|280.61|280.41|280.26|230
1665382500000|2022-10-10 06:15:00|280.51|280.36|280.46|280.31|280.51|280.36|280.41|280.26|125
1665382800000|2022-10-10 06:20:00|280.41|280.26|280.26|280.11|280.46|280.31|280.26|280.11|159
1665383100000|2022-10-10 06:25:00|280.21|280.06|280.06|279.91|280.21|280.06|280.06|279.91|233
1665383400000|2022-10-10 06:30:00|280.01|279.86|280.06|279.91|280.16|280.01|280.01|279.86|249
1665383700000|2022-10-10 06:35:00|280.01|279.86|280.16|280.01|280.21|280.06|280.01|279.86|158
1665384000000|2022-10-10 06:40:00|280.11|279.96|279.91|279.71|280.11|279.96|279.91|279.71|185
1665384300000|2022-10-10 06:45:00|279.86|279.76|280.01|279.86|280.06|279.91|279.86|279.71|220
1665384600000|2022-10-10 06:50:00|280.06|279.91|280.01|279.81|280.16|279.96|279.96|279.81|201
1665384900000|2022-10-10 06:55:00|280.06|279.86|280.01|279.86|280.06|279.91|279.81|279.66|149
1665385200000|2022-10-10 07:00:00|280.06|279.91|280.46|280.31|280.46|280.31|279.91|279.76|454
1665385500000|2022-10-10 07:05:00|280.51|280.36|280.46|280.31|280.66|280.51|280.31|280.16|300
1665385800000|2022-10-10 07:10:00|280.41|280.26|280.76|280.61|280.76|280.61|280.36|280.21|293
1665386100000|2022-10-10 07:15:00|280.71|280.56|281.06|280.91|281.06|280.91|280.56|280.41|271
1665386400000|2022-10-10 07:20:00|281.11|280.96|281.61|281.46|281.61|281.46|281.11|280.96|268
1665386700000|2022-10-10 07:25:00|281.66|281.51|281.36|281.21|281.66|281.51|281.36|281.16|149
1665387000000|2022-10-10 07:30:00|281.31|281.16|281.21|281.06|281.51|281.36|281.11|280.96|201
1665387300000|2022-10-10 07:35:00|281.26|281.11|281.51|281.36|281.61|281.46|281.21|281.06|211
1665387600000|2022-10-10 07:40:00|281.46|281.31|281.46|281.31|281.56|281.41|281.41|281.26|186
1665387900000|2022-10-10 07:45:00|281.51|281.36|281.11|280.96|281.61|281.46|281.11|280.96|293
1665388200000|2022-10-10 07:50:00|281.16|280.91|280.81|280.66|281.21|281.06|280.81|280.66|264
1665388500000|2022-10-10 07:55:00|280.76|280.61|280.66|280.51|280.81|280.66|280.66|280.46|321
1665388800000|2022-10-10 08:00:00|280.71|280.56|280.46|280.31|280.76|280.61|280.46|280.31|207
1665389100000|2022-10-10 08:05:00|280.51|280.26|280.41|280.26|280.56|280.41|280.36|280.21|178
1665389400000|2022-10-10 08:10:00|280.46|280.31|280.46|280.31|280.61|280.46|280.41|280.26|271
1665389700000|2022-10-10 08:15:00|280.41|280.26|280.26|280.11|280.46|280.31|280.11|279.96|240
1665390000000|2022-10-10 08:20:00|280.21|280.06|280.11|279.96|280.26|280.11|280.06|279.91|242
1665390300000|2022-10-10 08:25:00|280.06|279.91|279.91|279.71|280.06|279.91|279.86|279.71|199
1665390600000|2022-10-10 08:30:00|279.86|279.76|279.71|279.56|280.06|279.91|279.61|279.46|554
1665390900000|2022-10-10 08:35:00|279.66|279.51|279.86|279.71|279.86|279.71|279.61|279.41|190
1665391200000|2022-10-10 08:40:00|279.91|279.76|279.86|279.71|279.91|279.76|279.81|279.66|143
1665391500000|2022-10-10 08:45:00|279.81|279.66|279.96|279.81|279.96|279.81|279.81|279.66|121
1665391800000|2022-10-10 08:50:00|280.01|279.86|280.11|279.96|280.11|279.96|279.96|279.81|246
1665392100000|2022-10-10 08:55:00|280.06|279.91|279.81|279.61|280.11|279.96|279.71|279.56|731
1665392400000|2022-10-10 09:00:00|279.76|279.66|279.86|279.71|280.31|280.16|279.76|279.61|784
1665392700000|2022-10-10 09:05:00|279.81|279.61|279.86|279.71|280.01|279.86|279.81|279.61|342
1665393000000|2022-10-10 09:10:00|279.91|279.76|279.96|279.76|280.01|279.86|279.81|279.66|122
1665393300000|2022-10-10 09:15:00|279.91|279.81|280.16|279.96|280.16|280.01|279.86|279.71|95
1665393600000|2022-10-10 09:20:00|280.31|279.71|280.31|279.71|280.41|279.81|280.31|279.71|0
1665393900000|2022-10-10 09:25:00|280.41|279.81|280.41|279.81|280.51|279.91|280.31|279.71|15
1665394200000|2022-10-10 09:30:00|280.51|279.91|280.41|279.81|280.61|280.01|280.41|279.81|0
1665394500000|2022-10-10 09:35:00|280.31|279.71|280.31|279.71|280.41|279.81|280.31|279.71|0
1665394800000|2022-10-10 09:40:00|280.41|279.81|280.71|280.11|280.81|280.21|280.31|279.71|0
1665395100000|2022-10-10 09:45:00|280.81|280.21|280.91|280.31|280.91|280.31|280.71|280.11|0
1665395400000|2022-10-10 09:50:00|280.86|280.61|280.61|280.46|280.86|280.61|280.51|280.31|48
1665395700000|2022-10-10 09:55:00|280.56|280.41|280.51|280.31|280.61|280.41|280.41|280.21|45
1665396000000|2022-10-10 10:00:00|280.46|280.36|280.66|280.46|280.66|280.46|280.46|280.31|33
1665396300000|2022-10-10 10:05:00|280.61|280.41|280.46|280.31|280.66|280.46|280.36|280.21|29
1665396600000|2022-10-10 10:10:00|280.41|280.26|280.41|280.21|280.46|280.26|280.36|280.21|7
1665396900000|2022-10-10 10:15:00|280.36|280.26|280.36|280.16|280.46|280.31|280.36|280.16|13
1665397200000|2022-10-10 10:20:00|280.31|280.21|280.36|280.21|280.36|280.21|280.31|280.16|0
1665397500000|2022-10-10 10:25:00|280.31|280.16|280.31|280.11|280.36|280.21|280.21|280.06|2
1665397800000|2022-10-10 10:30:00|280.36|280.16|280.31|280.16|280.36|280.21|280.26|280.11|7
1665398100000|2022-10-10 10:35:00|280.26|280.11|280.31|280.11|280.31|280.16|280.26|280.06|2
1665398400000|2022-10-10 10:40:00|280.36|280.16|280.21|280.01|280.36|280.21|280.11|279.96|6
1665398700000|2022-10-10 10:45:00|280.16|280.06|280.21|280.01|280.21|280.06|280.11|279.96|3
1665399000000|2022-10-10 10:50:00|280.16|280.06|280.01|279.81|280.21|280.06|279.96|279.76|29
1665399300000|2022-10-10 10:55:00|279.96|279.86|280.06|279.86|280.11|279.96|279.96|279.81|15
1665399600000|2022-10-10 11:00:00|280.01|279.81|280.31|280.11|280.31|280.16|280.01|279.81|21
1665399900000|2022-10-10 11:05:00|280.26|280.06|280.26|280.11|280.31|280.16|280.21|280.06|4
1665400200000|2022-10-10 11:10:00|280.21|280.06|280.26|280.11|280.31|280.16|280.21|280.06|5
1665400500000|2022-10-10 11:15:00|280.31|280.16|280.36|280.16|280.41|280.26|280.26|280.11|16
1665400800000|2022-10-10 11:20:00|280.31|280.21|280.46|280.31|280.51|280.31|280.31|280.16|5
1665401100000|2022-10-10 11:25:00|280.51|280.36|280.51|280.36|280.51|280.36|280.41|280.26|4
1665401400000|2022-10-10 11:30:00|280.46|280.31|280.51|280.31|280.51|280.36|280.36|280.16|2
1665401700000|2022-10-10 11:35:00|280.46|280.36|280.51|280.36|280.51|280.36|280.46|280.31|0
1665402000000|2022-10-10 11:40:00|280.46|280.31|280.46|280.26|280.51|280.36|280.31|280.11|5
1665402300000|2022-10-10 11:45:00|280.41|280.21|280.36|280.21|280.46|280.26|280.36|280.16|0
1665402600000|2022-10-10 11:50:00|280.31|280.16|280.36|280.21|280.46|280.31|280.31|280.11|26
1665402900000|2022-10-10 11:55:00|280.31|280.16|280.26|280.11|280.36|280.21|280.26|280.11|54
1665403200000|2022-10-10 12:00:00|280.31|280.16|280.21|280.06|280.36|280.21|280.16|280.01|89
1665403500000|2022-10-10 12:05:00|280.16|280.01|280.31|280.16|280.41|280.21|280.16|280.01|12
1665403800000|2022-10-10 12:10:00|280.36|280.11|280.26|280.06|280.36|280.21|280.21|280.06|19
1665404100000|2022-10-10 12:15:00|280.21|280.11|280.31|280.11|280.31|280.16|280.16|280.01|39
1665404400000|2022-10-10 12:20:00|280.36|280.16|280.46|280.31|280.46|280.31|280.36|280.16|49
1665404700000|2022-10-10 12:25:00|280.51|280.36|280.56|280.41|280.61|280.46|280.46|280.36|55
1665405000000|2022-10-10 12:30:00|280.51|280.36|280.66|280.51|280.66|280.51|280.51|280.36|61
1665405300000|2022-10-10 12:35:00|280.71|280.56|280.91|280.76|280.91|280.76|280.71|280.56|73
1665405600000|2022-10-10 12:40:00|280.86|280.71|280.96|280.81|281.01|280.81|280.86|280.71|105
1665405900000|2022-10-10 12:45:00|281.01|280.86|281.06|280.91|281.06|280.91|281.01|280.86|35
1665406200000|2022-10-10 12:50:00|281.11|280.96|281.16|281.01|281.21|281.06|281.11|280.96|67
1665406500000|2022-10-10 12:55:00|281.21|281.06|281.41|281.21|281.41|281.26|281.21|281.01|71
1665406800000|2022-10-10 13:00:00|281.36|281.26|281.41|281.26|281.41|281.26|281.31|281.16|113
1665407100000|2022-10-10 13:05:00|281.36|281.21|281.26|281.06|281.36|281.26|281.21|281.01|88
1665407400000|2022-10-10 13:10:00|281.21|281.11|281.06|280.91|281.26|281.11|281.06|280.86|15
1665407700000|2022-10-10 13:15:00|281.11|280.86|281.11|280.96|281.21|281.06|281.11|280.86|5
1665408000000|2022-10-10 13:20:00|281.16|280.91|280.96|280.81|281.16|280.91|280.96|280.76|9
1665408300000|2022-10-10 13:25:00|281.01|280.86|280.91|280.76|281.16|281.01|280.91|280.76|19
1665408600000|2022-10-10 13:30:00|280.96|280.81|279.96|279.71|281.11|280.91|279.71|279.51|168
1665408900000|2022-10-10 13:35:00|280.06|279.81|279.81|279.61|280.31|280.11|279.71|279.56|50
1665409200000|2022-10-10 13:40:00|279.76|279.56|280.26|280.06|280.26|280.11|279.71|279.56|99
1665409500000|2022-10-10 13:45:00|280.21|280.11|280.21|280.06|280.66|280.51|280.21|280.01|69
1665409800000|2022-10-10 13:50:00|280.26|280.11|279.91|279.71|280.41|280.21|279.81|279.61|22
1665410100000|2022-10-10 13:55:00|279.96|279.66|279.81|279.61|280.11|279.96|279.81|279.61|32
1665410400000|2022-10-10 14:00:00|279.76|279.66|279.76|279.56|280.06|279.91|279.66|279.46|42
1665410700000|2022-10-10 14:05:00|279.71|279.61|279.66|279.51|280.16|280.01|279.66|279.51|50
1665411000000|2022-10-10 14:10:00|279.61|279.46|279.81|279.61|279.91|279.76|279.61|279.46|33
1665411300000|2022-10-10 14:15:00|279.76|279.66|280.11|279.91|280.21|280.06|279.76|279.61|19
1665411600000|2022-10-10 14:20:00|280.06|279.96|280.21|280.01|280.36|280.16|280.06|279.91|13
1665411900000|2022-10-10 14:25:00|280.16|279.96|280.46|280.31|280.61|280.41|280.11|279.91|57
1665412200000|2022-10-10 14:30:00|280.51|280.26|280.16|280.01|280.66|280.51|280.01|279.86|35
1665412500000|2022-10-10 14:35:00|280.21|279.96|279.71|279.51|280.26|280.06|279.71|279.51|27
1665412800000|2022-10-10 14:40:00|279.66|279.56|279.76|279.56|279.81|279.66|279.56|279.41|23
1665413100000|2022-10-10 14:45:00|279.81|279.61|279.76|279.61|279.91|279.76|279.66|279.51|31
1665413400000|2022-10-10 14:50:00|279.81|279.56|279.56|279.41|279.86|279.66|279.56|279.36|13
1665413700000|2022-10-10 14:55:00|279.51|279.36|279.71|279.51|279.71|279.56|279.46|279.31|21
1665414000000|2022-10-10 15:00:00|279.66|279.46|279.41|279.26|279.71|279.51|279.36|279.21|19
1665414300000|2022-10-10 15:05:00|279.46|279.31|279.61|279.46|279.66|279.51|279.41|279.26|20
1665414600000|2022-10-10 15:10:00|279.56|279.41|279.76|279.61|279.81|279.61|279.56|279.41|28
1665414900000|2022-10-10 15:15:00|279.81|279.66|279.71|279.51|279.91|279.76|279.66|279.46|36
1665415200000|2022-10-10 15:20:00|279.66|279.46|280.11|279.96|280.16|279.96|279.61|279.46|31
1665415500000|2022-10-10 15:25:00|280.06|279.91|280.01|279.81|280.11|279.96|279.91|279.76|55
1665415800000|2022-10-10 15:30:00|279.96|279.86|280.31|280.11|280.31|280.11|279.96|279.86|32
1665416100000|2022-10-10 15:35:00|280.36|280.16|280.11|279.96|280.36|280.16|280.11|279.96|28
1665416400000|2022-10-10 15:40:00|280.06|279.91|280.21|280.01|280.21|280.06|280.01|279.86|11
1665416700000|2022-10-10 15:45:00|280.16|280.06|280.31|280.16|280.36|280.21|280.11|279.96|20
1665417000000|2022-10-10 15:50:00|280.36|280.11|280.36|280.16|280.56|280.41|280.26|280.06|19
1665417300000|2022-10-10 15:55:00|280.31|280.21|280.21|280.01|280.36|280.21|280.16|280.01|13
1665417600000|2022-10-10 16:00:00|280.16|280.06|280.26|280.06|280.31|280.11|280.16|280.01|25
1665417900000|2022-10-10 16:05:00|280.21|280.11|280.16|279.96|280.31|280.16|280.06|279.86|23
1665418200000|2022-10-10 16:10:00|280.11|279.91|280.11|279.91|280.16|279.96|279.96|279.81|12
1665418500000|2022-10-10 16:15:00|280.06|279.96|279.96|279.81|280.16|280.01|279.96|279.76|8
1665418800000|2022-10-10 16:20:00|279.91|279.76|279.66|279.46|279.91|279.76|279.61|279.41|19
1665419100000|2022-10-10 16:25:00|279.61|279.51|279.61|279.41|279.66|279.51|279.51|279.36|15
1665419400000|2022-10-10 16:30:00|279.56|279.36|279.56|279.36|279.71|279.56|279.51|279.36|2
1665419700000|2022-10-10 16:35:00|279.51|279.41|279.66|279.51|279.66|279.51|279.51|279.31|8
1665420000000|2022-10-10 16:40:00|279.61|279.46|279.56|279.36|279.66|279.51|279.51|279.31|5
1665420300000|2022-10-10 16:45:00|279.51|279.41|279.56|279.36|279.56|279.41|279.46|279.31|15
1665420600000|2022-10-10 16:50:00|279.51|279.31|279.41|279.26|279.56|279.31|279.36|279.21|5
1665420900000|2022-10-10 16:55:00|279.46|279.31|279.36|279.16|279.56|279.41|279.36|279.16|3
1665421200000|2022-10-10 17:00:00|279.31|279.11|279.26|279.06|279.36|279.16|279.21|279.06|4
1665421500000|2022-10-10 17:05:00|279.31|279.11|279.26|279.11|279.31|279.11|279.16|278.96|18
1665421800000|2022-10-10 17:10:00|279.21|279.06|279.26|279.06|279.51|279.31|279.06|278.86|90
1665422100000|2022-10-10 17:15:00|279.21|279.01|279.16|278.91|279.31|279.11|279.06|278.91|77
1665422400000|2022-10-10 17:20:00|279.21|278.96|279.36|279.21|279.46|279.21|279.16|278.96|5
1665422700000|2022-10-10 17:25:00|279.31|279.16|279.61|279.41|279.66|279.46|279.31|279.16|47
1665423000000|2022-10-10 17:30:00|279.56|279.46|279.71|279.51|279.86|279.66|279.56|279.46|14
1665423300000|2022-10-10 17:35:00|279.81|279.56|279.86|279.66|279.86|279.71|279.71|279.56|34
1665423600000|2022-10-10 17:40:00|279.91|279.71|279.76|279.56|279.91|279.71|279.71|279.56|5
1665423900000|2022-10-10 17:45:00|279.71|279.61|280.26|280.06|280.46|280.26|279.71|279.56|43
1665424200000|2022-10-10 17:50:00|280.21|280.01|280.36|280.16|280.41|280.21|280.16|279.96|14
1665424500000|2022-10-10 17:55:00|280.41|280.21|280.16|280.01|280.46|280.21|280.16|280.01|21
1665424800000|2022-10-10 18:00:00|280.21|280.06|280.26|280.06|280.31|280.11|280.16|280.01|25
1665425100000|2022-10-10 18:05:00|280.21|280.01|280.06|279.91|280.26|280.06|280.01|279.86|9
1665425400000|2022-10-10 18:10:00|280.11|279.86|279.96|279.76|280.11|279.96|279.91|279.76|6
1665425700000|2022-10-10 18:15:00|279.91|279.71|279.91|279.71|279.96|279.76|279.86|279.66|9
1665426000000|2022-10-10 18:20:00|279.86|279.81|279.86|279.66|280.06|279.86|279.76|279.56|14
1665426300000|2022-10-10 18:25:00|279.81|279.61|279.96|279.71|280.01|279.81|279.81|279.61|0
1665426600000|2022-10-10 18:30:00|279.91|279.66|280.06|279.76|280.11|279.86|279.86|279.66|1
1665426900000|2022-10-10 18:35:00|280.01||280.06||280.06||279.96||0
1665427200000|2022-10-10 18:40:00|280.16|279.96|280.06|279.86|280.26|280.06|280.01|279.81|17
1665427500000|2022-10-10 18:45:00|280.01|279.81|280.01|279.81|280.11|279.91|279.86|279.71|1
1665427800000|2022-10-10 18:50:00|279.96|279.76|280.06|279.86|280.06|279.91|279.91|279.71|10
1665428100000|2022-10-10 18:55:00|280.01|279.81|279.96|279.76|280.06|279.86|279.71|279.56|21
1665428400000|2022-10-10 19:00:00|280.01|279.81|279.91|279.71|280.11|279.96|279.86|279.71|4
1665428700000|2022-10-10 19:05:00|279.96|279.76|280.06|279.86|280.06|279.86|279.81|279.66|4
1665429000000|2022-10-10 19:10:00|280.01|279.81|280.16|279.96|280.16|279.96|279.96|279.76|4
1665429300000|2022-10-10 19:15:00|280.11|279.91|280.31|280.06|280.36|280.16|280.11|279.91|13
1665429600000|2022-10-10 19:20:00|280.36|280.11|280.26|280.06|280.36|280.16|280.16|280.01|19
1665429900000|2022-10-10 19:25:00|280.21|280.01|280.06|279.86|280.26|280.01|279.96|279.81|2
1665430200000|2022-10-10 19:30:00|280.11|279.81|280.16|279.96|280.21|279.96|279.96|279.76|0
1665430500000|2022-10-10 19:35:00|280.11|280.01|280.21|280.06|280.36|280.16|280.06|279.91|7
1665430800000|2022-10-10 19:40:00|280.26|280.01|280.16|280.01|280.26|280.06|280.06|279.91|8
1665431100000|2022-10-10 19:45:00|280.21|279.96|280.36|280.16|280.36|280.21|280.16|279.96|8
1665431400000|2022-10-10 19:50:00|280.31|280.11|280.46|280.26|280.46|280.26|280.21|280.01|5
1665431700000|2022-10-10 19:55:00|280.41|280.21|280.21|280.01|280.46|280.21|280.16|280.01|26
1665432000000|2022-10-10 20:00:00|280.26|280.06|280.26|280.06|280.31|280.11|280.21|280.01|5
1665432300000|2022-10-10 20:05:00|280.21|280.11|280.31|280.11|280.31|280.16|280.21|280.06|0
1665432600000|2022-10-10 20:10:00|280.26||280.26||280.31||280.26||0
1665432900000|2022-10-10 20:15:00|280.31|280.16|280.31|280.11|280.31|280.16|280.26|280.11|5
1665433200000|2022-10-10 20:20:00||280.16||280.11||280.16||280.11|0
1665433500000|2022-10-10 20:25:00|280.26|280.06|280.21|280.06|280.31|280.11|280.21|280.06|0
1665433800000|2022-10-10 20:30:00|280.26||280.26||280.26||280.21||0
1665434100000|2022-10-10 20:35:00|280.21|280.11|280.26|280.06|280.26|280.11|280.21|280.06|4
1665434400000|2022-10-10 20:40:00|280.36|280.11|280.36|280.11|280.36|280.11|280.36|280.06|11
1665434700000|2022-10-10 20:45:00|280.31|280.16|280.36|280.11|280.36|280.16|280.31|279.96|0
1665435000000|2022-10-10 20:50:00|280.31|280.16|280.36|280.11|280.36|280.16|280.31|280.06|0
1665435300000|2022-10-10 20:55:00|280.31|280.06|280.31|280.06|280.36|280.06|280.31|280.06|5
1665435600000|2022-10-10 21:00:00|280.36|279.96|280.36|279.66|280.36|279.96|280.36|279.66|0
1665436200000|2022-10-10 21:10:00|280.51|279.91|280.31|279.71|280.51|279.91|280.31|279.71|0
1665437400000|2022-10-10 21:30:00|280.21|279.61|280.21|279.61|280.31|279.71|280.21|279.61|0
1665437700000|2022-10-10 21:35:00|280.31|279.71|280.21|279.61|280.31|279.71|280.21|279.61|0
1665439200000|2022-10-10 22:00:00|280.11|279.51|280.21|279.61|280.41|279.81|280.11|279.51|0
1665439500000|2022-10-10 22:05:00|280.11|279.51|280.11|279.51|280.21|279.61|280.11|279.51|0
1665439800000|2022-10-10 22:10:00|280.21|279.61|280.11|279.51|280.21|279.61|280.11|279.51|0
1665440100000|2022-10-10 22:15:00|280.21|279.61|280.21|279.61|280.31|279.71|280.11|279.51|0
1665440400000|2022-10-10 22:20:00|280.31|279.71|280.41|279.81|280.41|279.81|280.31|279.71|0
1665440700000|2022-10-10 22:25:00|280.31|279.71|280.41|279.81|280.41|279.81|280.31|279.71|0
1665441000000|2022-10-10 22:30:00|280.31|279.71|280.41|279.81|280.41|279.81|280.31|279.71|0
1665441300000|2022-10-10 22:35:00|280.31|279.71|280.31|279.71|280.41|279.81|280.31|279.71|0
1665441600000|2022-10-10 22:40:00|280.41|279.81|280.31|279.71|280.41|279.81|280.31|279.71|0
1665441900000|2022-10-10 22:45:00|280.41|279.81|280.41|279.81|280.51|279.91|280.41|279.81|0
1665442200000|2022-10-10 22:50:00|280.51|279.91|280.51|279.91|280.51|279.91|280.41|279.81|0
1665442500000|2022-10-10 22:55:00|280.41|279.81|280.41|279.81|280.51|279.91|280.41|279.81|0
1665442800000|2022-10-10 23:00:00|280.51|279.91|280.55|279.95|280.75|280.15|280.41|279.81|0
1665443100000|2022-10-10 23:05:00|280.65|280.05|280.65|280.05|280.65|280.05|280.55|279.95|0
1665443400000|2022-10-10 23:10:00|280.75|280.15|280.65|280.05|280.75|280.15|280.65|280.05|0
1665443700000|2022-10-10 23:15:00|280.75|280.15|280.75|280.15|280.75|280.15|280.75|280.15|0
1665444000000|2022-10-10 23:20:00|280.85|280.25|280.75|280.15|280.85|280.25|280.75|280.15|0
1665444300000|2022-10-10 23:25:00|280.65|280.05|280.65|280.05|280.75|280.15|280.65|280.05|0
1665444600000|2022-10-10 23:30:00|280.75|280.15|280.65|280.05|280.75|280.15|280.55|279.95|0
1665444900000|2022-10-10 23:35:00|280.55|279.95|280.75|280.15|280.75|280.15|280.55|279.95|0
1665445200000|2022-10-10 23:40:00|280.65|280.05|280.75|280.15|280.75|280.15|280.65|280.05|0
1665445500000|2022-10-10 23:45:00|280.65|280.05|280.75|280.15|280.75|280.15|280.65|280.05|0
1665445800000|2022-10-10 23:50:00|280.65|280.05|280.55|279.95|280.65|280.05|280.55|279.95|0
1665446100000|2022-10-10 23:55:00|280.65|280.05|280.65|280.05|280.65|280.05|280.55|279.95|0
1665446400000|2022-10-11 00:00:00|280.55|279.95|280.15|279.55|280.55|279.95|279.95|279.35|0
1665446700000|2022-10-11 00:05:00|280.05|279.45|280.05|279.45|280.15|279.55|279.75|279.15|0
1665447000000|2022-10-11 00:10:00|279.95|279.35|279.95|279.35|280.05|279.45|279.95|279.35|0
1665447300000|2022-10-11 00:15:00|279.85|279.25|280.05|279.45|280.05|279.45|279.75|279.15|0
1665447600000|2022-10-11 00:20:00|280.15|279.55|280.15|279.55|280.25|279.65|280.05|279.45|0
1665447900000|2022-10-11 00:25:00|280.25|279.65|280.25|279.65|280.25|279.65|280.15|279.55|0
1665448200000|2022-10-11 00:30:00|279.7|279.4|280.2|280.05|280.35|280.15|279.6|279.4|356
1665448500000|2022-10-11 00:35:00|280.25|280.1|280.2|280.05|280.35|280.2|280.2|280.05|158
1665448800000|2022-10-11 00:40:00|280.25|280.1|280.5|280.35|280.55|280.35|280.25|280.1|153
1665449100000|2022-10-11 00:45:00|280.45|280.3|280.5|280.35|280.65|280.5|280.4|280.2|298
1665449400000|2022-10-11 00:50:00|280.55|280.4|280.65|280.5|280.75|280.6|280.55|280.4|200
1665449700000|2022-10-11 00:55:00|280.6|280.45|280.65|280.5|280.65|280.5|280.4|280.25|197
1665450000000|2022-10-11 01:00:00|280.6|280.45|281.75|281.6|281.95|281.75|280.6|280.45|1009
1665450300000|2022-10-11 01:05:00|281.8|281.65|281.8|281.65|282.05|281.85|281.7|281.5|337
1665450600000|2022-10-11 01:10:00|281.85|281.7|281.95|281.8|282.05|281.9|281.8|281.6|311
1665450900000|2022-10-11 01:15:00|282|281.85|281.75|281.55|282|281.85|281.65|281.5|358
1665451200000|2022-10-11 01:20:00|281.7|281.6|281.8|281.65|281.9|281.75|281.65|281.5|281
1665451500000|2022-10-11 01:25:00|281.85|281.7|281.75|281.55|281.95|281.8|281.65|281.5|186
1665451800000|2022-10-11 01:30:00|281.7|281.6|281.85|281.7|281.95|281.8|281.55|281.4|239
1665452100000|2022-10-11 01:35:00|281.8|281.65|281.8|281.65|281.95|281.75|281.7|281.55|385
1665452400000|2022-10-11 01:40:00|281.85|281.6|281.1|280.95|281.85|281.6|281.05|280.9|419
1665452700000|2022-10-11 01:45:00|281.05|280.9|281.15|281|281.2|281.05|280.95|280.8|336
1665453000000|2022-10-11 01:50:00|281.25|281.05|281.05|280.9|281.3|281.15|280.85|280.7|340
1665453300000|2022-10-11 01:55:00|281|280.85|280.9|280.75|281.1|280.95|280.9|280.75|211
1665453600000|2022-10-11 02:00:00|280.85|280.7|280.75|280.6|281.15|281|280.75|280.6|292
1665453900000|2022-10-11 02:05:00|280.8|280.65|280.85|280.7|281.05|280.9|280.75|280.55|274
1665454200000|2022-10-11 02:10:00|280.9|280.75|280.6|280.45|280.9|280.75|280.55|280.4|291
1665454500000|2022-10-11 02:15:00|280.55|280.4|280.35|280.2|280.6|280.45|280.3|280.15|333
1665454800000|2022-10-11 02:20:00|280.4|280.25|280.3|280.15|280.5|280.35|280.2|280.05|266
1665455100000|2022-10-11 02:25:00|280.35|280.2|280.4|280.25|280.4|280.25|280.15|280|192
1665455400000|2022-10-11 02:30:00|280.35|280.2|280.4|280.25|280.5|280.35|280.35|280.2|158
1665455700000|2022-10-11 02:35:00|280.35|280.2|280.45|280.3|280.5|280.35|280.3|280.15|141
1665456000000|2022-10-11 02:40:00|280.4|280.25|280.3|280.1|280.5|280.35|280.25|280.1|156
1665456300000|2022-10-11 02:45:00|280.35|280.15|280.1|279.95|280.4|280.2|280.1|279.95|112
1665456600000|2022-10-11 02:50:00|280.15|280|279.8|279.65|280.2|280|279.8|279.65|88
1665456900000|2022-10-11 02:55:00|279.75|279.6|279.85|279.7|279.9|279.75|279.75|279.6|116
1665457200000|2022-10-11 03:00:00|279.8|279.65|279.8|279.65|279.9|279.7|279.75|279.6|114
1665457500000|2022-10-11 03:05:00|279.75|279.6|279.8|279.65|279.9|279.75|279.75|279.6|160
1665457800000|2022-10-11 03:10:00|279.75|279.6|279.8|279.65|279.9|279.75|279.7|279.55|202
1665458100000|2022-10-11 03:15:00|279.9|279.75|279.85|279.7|280.1|279.95|279.85|279.7|378
1665458400000|2022-10-11 03:20:00|279.9|279.75|279.85|279.7|279.9|279.75|279.75|279.6|163
1665458700000|2022-10-11 03:25:00|279.9|279.75|279.5|279.35|279.9|279.75|279.5|279.35|178
1665459000000|2022-10-11 03:30:00|279.55|279.3|279.65|279.5|279.7|279.55|279.45|279.3|197
1665459300000|2022-10-11 03:35:00|279.6|279.45|279.35|279.2|279.6|279.45|279.35|279.2|171
1665459600000|2022-10-11 03:40:00|279.3|279.15|279.35|279.2|279.5|279.3|279.3|279.15|205
1665459900000|2022-10-11 03:45:00|279.3|279.15|279.3|279.15|279.5|279.35|279.3|279.15|222
1665460200000|2022-10-11 03:50:00|279.25|279.1|279.25|279.05|279.35|279.2|279.2|279.05|213
1665460500000|2022-10-11 03:55:00|279.2|279.1|279.35|279.2|279.35|279.2|279.15|279|164
1665460800000|2022-10-11 04:00:00|279.3|279.15|278.95|278.8|279.3|279.15|278.9|278.75|199
1665461100000|2022-10-11 04:05:00|278.9|278.75|279.1|278.9|279.1|278.95|278.9|278.75|131
1665461400000|2022-10-11 04:10:00|279.15|278.95|279.05|278.9|279.15|279|279.05|278.9|110
1665461700000|2022-10-11 04:15:00|279.1|278.95|278.95|278.8|279.1|278.95|278.95|278.8|105
1665462000000|2022-10-11 04:20:00|279|278.85|278.85|278.7|279|278.85|278.8|278.65|173
1665462300000|2022-10-11 04:25:00|278.9|278.65|278.85|278.7|278.9|278.75|278.8|278.65|110
1665462600000|2022-10-11 04:30:00|278.8|278.65|278.85|278.7|278.85|278.7|278.8|278.65|84
1665462900000|2022-10-11 04:35:00|278.9|278.75|278.85|278.7|278.95|278.8|278.85|278.7|50
1665463200000|2022-10-11 04:40:00|278.9|278.75|278.8|278.65|278.9|278.75|278.8|278.65|132
1665463500000|2022-10-11 04:45:00|278.85|278.7|278.7|278.55|278.85|278.7|278.7|278.55|159
1665463800000|2022-10-11 04:50:00|278.65|278.5|278.85|278.7|278.85|278.7|278.65|278.5|197
1665464100000|2022-10-11 04:55:00|278.8|278.65|278.9|278.75|278.9|278.75|278.8|278.65|113
1665464400000|2022-10-11 05:00:00|278.95|278.8|278.65|278.5|279.1|278.95|278.65|278.5|538
1665464700000|2022-10-11 05:05:00|278.7|278.55|279.05|278.9|279.1|278.95|278.7|278.55|165
1665465000000|2022-10-11 05:10:00|279|278.85|279|278.85|279.05|278.85|278.9|278.75|198
1665465300000|2022-10-11 05:15:00|278.95|278.8|279.15|279|279.2|279.05|278.95|278.8|180
1665465600000|2022-10-11 05:20:00|279.2|279.05|279.15|279|279.25|279.1|279.1|278.95|145
1665465900000|2022-10-11 05:25:00|279.2|279.05|279.35|279.2|279.45|279.3|279.2|279.05|137
1665466200000|2022-10-11 05:30:00|279.4|279.25|279.45|279.3|279.5|279.35|279.35|279.2|98
1665466500000|2022-10-11 05:35:00|279.5|279.35|279.65|279.5|279.7|279.55|279.5|279.35|163
1665466800000|2022-10-11 05:40:00|279.7|279.55|279.85|279.7|279.85|279.7|279.65|279.5|81
1665467100000|2022-10-11 05:45:00|279.8|279.65|279.8|279.65|279.85|279.7|279.75|279.6|133
1665467400000|2022-10-11 05:50:00|279.85|279.7|279.8|279.65|279.85|279.7|279.6|279.45|122
1665467700000|2022-10-11 05:55:00|279.75|279.6|280|279.85|280|279.85|279.75|279.6|155
1665468000000|2022-10-11 06:00:00|279.95|279.8|280.2|280.05|280.2|280.05|279.9|279.75|207
1665468300000|2022-10-11 06:05:00|280.15|280|279.95|279.8|280.2|280.05|279.95|279.8|95
1665468600000|2022-10-11 06:10:00|279.9|279.75|279.9|279.75|279.9|279.75|279.7|279.5|162
1665468900000|2022-10-11 06:15:00|279.85|279.7|280.05|279.9|280.1|279.9|279.85|279.7|100
1665469200000|2022-10-11 06:20:00|280.1|279.95|279.9|279.75|280.15|280|279.9|279.75|141
1665469500000|2022-10-11 06:25:00|279.95|279.8|280|279.85|280.05|279.9|279.9|279.75|104
1665469800000|2022-10-11 06:30:00|280.05|279.9|280.25|280.1|280.35|280.2|280.05|279.9|158
1665470100000|2022-10-11 06:35:00|280.3|280.15|280.25|280.1|280.35|280.2|280.25|280.05|72
1665470400000|2022-10-11 06:40:00|280.3|280.15|279.95|279.8|280.3|280.15|279.95|279.75|73
1665470700000|2022-10-11 06:45:00|280|279.85|279.8|279.65|280.05|279.9|279.8|279.6|89
1665471000000|2022-10-11 06:50:00|279.75|279.6|279.7|279.55|279.9|279.75|279.7|279.55|107
1665471300000|2022-10-11 06:55:00|279.65|279.5|279.35|279.2|279.65|279.5|279.05|278.9|237
1665471600000|2022-10-11 07:00:00|279.3|279.15|279.1|278.9|279.4|279.25|278.9|278.7|474
1665471900000|2022-10-11 07:05:00|279.05|278.85|279.05|278.9|279.25|279.1|278.95|278.75|295
1665472200000|2022-10-11 07:10:00|279|278.85|278.6|278.4|279|278.85|278.35|278.2|525
1665472500000|2022-10-11 07:15:00|278.55|278.45|279.35|279.15|279.35|279.15|278.45|278.25|232
1665472800000|2022-10-11 07:20:00|279.3|279.1|279.25|279.1|279.3|279.1|279|278.85|446
1665473100000|2022-10-11 07:25:00|279.3|279.15|279.75|279.55|279.95|279.8|279.3|279.15|420
1665473400000|2022-10-11 07:30:00|279.7|279.6|279.7|279.55|280.05|279.85|279.7|279.55|234
1665473700000|2022-10-11 07:35:00|279.65|279.5|279.75|279.6|279.9|279.75|279.6|279.45|203
1665474000000|2022-10-11 07:40:00|279.8|279.65|279.3|279.15|279.85|279.65|279.3|279.15|221
1665474300000|2022-10-11 07:45:00|279.35|279.2|279.45|279.3|279.5|279.35|279.25|279.1|249
1665474600000|2022-10-11 07:50:00|279.5|279.35|279.25|279.1|279.5|279.35|279.15|279|169
1665474900000|2022-10-11 07:55:00|279.2|279.05|279.35|279.2|279.4|279.25|279.1|278.95|177
1665475200000|2022-10-11 08:00:00|279.3|279.15|279.6|279.45|279.7|279.55|279.3|279.15|243
1665475500000|2022-10-11 08:05:00|279.65|279.5|279.75|279.6|279.8|279.65|279.6|279.4|229
1665475800000|2022-10-11 08:10:00|279.7|279.55|279.75|279.6|279.9|279.75|279.65|279.5|183
1665476100000|2022-10-11 08:15:00|279.8|279.65|279.65|279.5|279.9|279.75|279.65|279.5|108
1665476400000|2022-10-11 08:20:00|279.7|279.55|279.55|279.4|279.8|279.65|279.5|279.35|146
1665476700000|2022-10-11 08:25:00|279.5|279.35|279.4|279.25|279.55|279.4|279.35|279.2|115
1665477000000|2022-10-11 08:30:00|279.35|279.2|279.35|279.2|279.4|279.25|279.25|279.1|253
1665477300000|2022-10-11 08:35:00|279.4|279.25|279.2|279.05|279.4|279.25|279.1|278.95|219
1665477600000|2022-10-11 08:40:00|279.25|279|279.35|279.2|279.35|279.2|279.05|278.85|273
1665477900000|2022-10-11 08:45:00|279.4|279.1|279.3|279.15|279.45|279.25|279.2|279.05|115
1665478200000|2022-10-11 08:50:00|279.25|279.1|279|278.85|279.25|279.1|278.95|278.75|422
1665478500000|2022-10-11 08:55:00|278.95|278.8|279.2|279.05|279.25|279.1|278.9|278.75|500
1665478800000|2022-10-11 09:00:00|279.15|279|279.15|279|279.3|279.15|278.95|278.8|692
1665479100000|2022-10-11 09:05:00|279.2|279.05|279.35|279.2|279.35|279.2|279|278.85|248
1665479400000|2022-10-11 09:10:00|279.3|279.15|279.35|279.2|279.4|279.25|279.25|279.1|123
1665479700000|2022-10-11 09:15:00|279.3|279.15|279.35|279.15|279.4|279.2|279.25|279.1|138
1665480000000|2022-10-11 09:20:00|279.45|278.85|279.45|278.85|279.55|278.95|279.25|278.65|0
1665480300000|2022-10-11 09:25:00|279.35|278.75|279.35|278.75|279.45|278.85|279.25|278.65|20
1665480600000|2022-10-11 09:30:00|279.25|278.65|279.05|278.45|279.35|278.75|278.95|278.35|0
1665480900000|2022-10-11 09:35:00|279.15|278.55|279.15|278.55|279.25|278.65|279.05|278.45|0
1665481200000|2022-10-11 09:40:00|279.25|278.65|279.15|278.55|279.25|278.65|279.05|278.45|0
1665481500000|2022-10-11 09:45:00|279.05|278.45|279.05|278.45|279.15|278.55|278.95|278.35|0
1665481800000|2022-10-11 09:50:00|279.2|278.9|279.2|279.05|279.25|279.05|278.9|278.75|139
1665482100000|2022-10-11 09:55:00|279.25|279|279.2|279.05|279.3|279.15|279.2|279|75
1665482400000|2022-10-11 10:00:00|279.15|279|279.2|279|279.25|279.1|279.1|278.95|28
1665482700000|2022-10-11 10:05:00|279.15|279.05|279.2|279|279.25|279.05|279|278.85|44
1665483000000|2022-10-11 10:10:00|279.15|279.05|279.35|279.2|279.4|279.2|279.15|279|8
1665483300000|2022-10-11 10:15:00|279.3|279.15|279.25|279.05|279.3|279.15|279.1|278.95|8
1665483600000|2022-10-11 10:20:00|279.3|279.1|279.25|279.05|279.3|279.15|279.15|278.95|16
1665483900000|2022-10-11 10:25:00|279.3|279.1|279.3|279.1|279.6|279.45|279.25|279.05|42
1665484200000|2022-10-11 10:30:00|279.25|279.05|279.3|279.1|279.35|279.2|279.25|279.05|22
1665484500000|2022-10-11 10:35:00|279.25|279.15|279.35|279.15|279.4|279.25|279.25|279.1|11
1665484800000|2022-10-11 10:40:00|279.3|279.2|279.35|279.2|279.45|279.3|279.3|279.15|22
1665485100000|2022-10-11 10:45:00|279.4|279.25|279.35|279.15|279.4|279.25|279.3|279.15|14
1665485400000|2022-10-11 10:50:00|279.4|279.2|279.5|279.35|279.55|279.4|279.35|279.15|35
1665485700000|2022-10-11 10:55:00|279.55|279.4|279.7|279.55|279.7|279.55|279.5|279.3|34
1665486000000|2022-10-11 11:00:00|279.65|279.5|279.55|279.4|279.8|279.65|279.55|279.4|38
1665486300000|2022-10-11 11:05:00|279.6|279.45|279.55|279.4|279.65|279.5|279.55|279.4|13
1665486600000|2022-10-11 11:10:00|279.6|279.35|279.55|279.4|279.6|279.45|279.5|279.35|4
1665486900000|2022-10-11 11:15:00|279.6|279.35|279.7|279.5|279.7|279.5|279.55|279.35|2
1665487200000|2022-10-11 11:20:00|279.65|279.55|279.85|279.65|279.85|279.7|279.55|279.35|28
1665487500000|2022-10-11 11:25:00|279.8|279.7|279.8|279.6|279.9|279.75|279.75|279.6|8
1665487800000|2022-10-11 11:30:00|279.75|279.55|279.85|279.7|279.85|279.7|279.7|279.55|8
1665488100000|2022-10-11 11:35:00|279.8|279.65|279.9|279.7|279.95|279.8|279.8|279.65|4
1665488400000|2022-10-11 11:40:00|279.95|279.75|279.95|279.8|280|279.85|279.9|279.7|8
1665488700000|2022-10-11 11:45:00|280|279.75|279.85|279.65|280|279.8|279.85|279.65|4
1665489000000|2022-10-11 11:50:00|279.8|279.6|279.9|279.7|279.9|279.7|279.8|279.6|1
1665489300000|2022-10-11 11:55:00|279.95|279.75|280.15|279.95|280.15|280|279.9|279.7|13
1665489600000|2022-10-11 12:00:00|280.1|279.9|280.2|280.05|280.3|280.1|280.05|279.85|34
1665489900000|2022-10-11 12:05:00|280.15|280|280.25|280.1|280.3|280.15|280.15|279.95|40
1665490200000|2022-10-11 12:10:00|280.3|280.05|280.3|280.15|280.45|280.3|280.25|280.05|37
1665490500000|2022-10-11 12:15:00|280.35|280.1|280.3|280.15|280.4|280.25|280.25|280.1|24
1665490800000|2022-10-11 12:20:00|280.35|280.2|280.4|280.2|280.4|280.25|280.3|280.15|12
1665491100000|2022-10-11 12:25:00|280.35|280.25|280.55|280.4|280.6|280.4|280.35|280.2|144
1665491400000|2022-10-11 12:30:00|280.5|280.35|280.6|280.45|280.75|280.55|280.4|280.25|58
1665491700000|2022-10-11 12:35:00|280.65|280.5|280.4|280.25|280.65|280.5|280.4|280.25|29
1665492000000|2022-10-11 12:40:00|280.35|280.2|280.1|279.95|280.4|280.25|280.1|279.95|21
1665492300000|2022-10-11 12:45:00|280.05|279.9|280.15|280|280.2|280.05|280.05|279.85|16
1665492600000|2022-10-11 12:50:00|280.2|279.95|280.2|280.05|280.25|280.05|280.15|279.95|8
1665492900000|2022-10-11 12:55:00|280.15|280|280|279.8|280.2|280|279.95|279.8|14
1665493200000|2022-10-11 13:00:00|280.05|279.85|280.2|280.05|280.25|280.1|279.85|279.7|30
1665493500000|2022-10-11 13:05:00|280.25|280.1|280.25|280.05|280.35|280.2|280.2|280|16
1665493800000|2022-10-11 13:10:00|280.2|280.1|280.2|280|280.3|280.15|280.15|279.95|9
1665494100000|2022-10-11 13:15:00|280.25|280.05|280.2|280|280.3|280.1|280.1|279.9|4
1665494400000|2022-10-11 13:20:00|280.25|280.05|280|279.8|280.25|280.1|279.95|279.8|3
1665494700000|2022-10-11 13:25:00|279.95|279.75|279.85|279.7|279.95|279.8|279.85|279.7|5
1665495000000|2022-10-11 13:30:00|279.8|279.65|279.3|279.15|279.95|279.8|279.3|279.1|181
1665495300000|2022-10-11 13:35:00|279.35|279.1|278.95|278.75|279.4|279.25|278.9|278.75|173
1665495600000|2022-10-11 13:40:00|278.9|278.7|278.8|278.65|279|278.8|278.7|278.55|83
1665495900000|2022-10-11 13:45:00|278.75|278.6|278.65|278.45|279.05|278.9|278.5|278.35|66
1665496200000|2022-10-11 13:50:00|278.7|278.5|278.4|278.2|278.8|278.65|278.3|278.15|62
1665496500000|2022-10-11 13:55:00|278.35|278.15|278.1|277.95|278.55|278.35|278.1|277.95|38
1665496800000|2022-10-11 14:00:00|278.05|277.9|278.05|277.9|278.1|277.95|277.8|277.65|107
1665497100000|2022-10-11 14:05:00|278.1|277.95|278.15|277.95|278.2|278|277.9|277.75|29
1665497400000|2022-10-11 14:10:00|278.1|278|278.15|277.95|278.4|278.25|278.05|277.9|90
1665497700000|2022-10-11 14:15:00|278.2|278|278.05|277.85|278.25|278.1|277.95|277.8|144
1665498000000|2022-10-11 14:20:00|278|277.8|278.1|277.9|278.2|278.05|277.9|277.75|46
1665498300000|2022-10-11 14:25:00|278.05|277.95|278.15|277.95|278.35|278.2|278.05|277.9|22
1665498600000|2022-10-11 14:30:00|278.1|277.9|278.6|278.4|278.65|278.5|277.95|277.75|30
1665498900000|2022-10-11 14:35:00|278.65|278.45|278.7|278.5|278.75|278.55|278.45|278.25|14
1665499200000|2022-10-11 14:40:00|278.75|278.55|278.9|278.7|279.1|278.95|278.75|278.55|54
1665499500000|2022-10-11 14:45:00|279|278.75|278.75|278.55|279.05|278.85|278.7|278.55|29
1665499800000|2022-10-11 14:50:00|278.8|278.6|278.9|278.7|279.1|278.9|278.7|278.5|16
1665500100000|2022-10-11 14:55:00|278.85|278.75|278.75|278.55|279.2|279|278.75|278.55|28
1665500400000|2022-10-11 15:00:00|278.7|278.6|279.65|279.45|279.8|279.6|278.7|278.5|39
1665500700000|2022-10-11 15:05:00|279.6|279.4|279.35|279.15|279.7|279.5|279.15|278.95|23
1665501000000|2022-10-11 15:10:00|279.3|279.2|279.45|279.3|279.55|279.35|279.15|279|17
1665501300000|2022-10-11 15:15:00|279.5|279.25|279.45|279.25|279.7|279.5|279.4|279.25|20
1665501600000|2022-10-11 15:20:00|279.5|279.3|279.35|279.2|279.6|279.45|279.3|279.15|150
1665501900000|2022-10-11 15:25:00|279.4|279.25|279.35|279.2|279.55|279.35|279.15|279|116
1665502200000|2022-10-11 15:30:00|279.4|279.25|279.75|279.55|279.9|279.7|279.4|279.2|72
1665502500000|2022-10-11 15:35:00|279.8|279.6|279.85|279.7|280.1|279.9|279.7|279.55|38
1665502800000|2022-10-11 15:40:00|279.9|279.75|280.2|280|280.2|280.05|279.7|279.5|24
1665503100000|2022-10-11 15:45:00|280.25|280.05|280.4|280.2|280.55|280.35|280.1|279.95|42
1665503400000|2022-10-11 15:50:00|280.35|280.15|280.3|280.15|280.55|280.35|280.3|280.15|6
1665503700000|2022-10-11 15:55:00|280.35|280.1|280.3|280.1|280.35|280.2|280.2|280|10
1665504000000|2022-10-11 16:00:00|280.25|280.05|279.8|279.6|280.3|280.15|279.75|279.6|19
1665504300000|2022-10-11 16:05:00|279.85|279.65|279.7|279.5|279.85|279.65|279.55|279.4|8
1665504600000|2022-10-11 16:10:00|279.75|279.55|280.05|279.85|280.05|279.9|279.65|279.5|4
1665504900000|2022-10-11 16:15:00|280|279.9|280.5|280.35|280.5|280.35|279.95|279.8|22
1665505200000|2022-10-11 16:20:00|280.45|280.3|280.55|280.35|280.6|280.45|280.35|280.2|19
1665505500000|2022-10-11 16:25:00|280.5|280.3|280.4|280.2|280.55|280.35|280.3|280.1|5
1665505800000|2022-10-11 16:30:00|280.35|280.25|280.5|280.35|280.6|280.4|280.35|280.25|6
1665506100000|2022-10-11 16:35:00|280.55|280.3|280.65|280.45|280.65|280.5|280.4|280.25|5
1665506400000|2022-10-11 16:40:00|280.6|280.4|281|280.85|281|280.85|280.6|280.4|49
1665506700000|2022-10-11 16:45:00|281.05|280.9|281.05|280.9|281.2|281.05|281|280.85|30
1665507000000|2022-10-11 16:50:00|281.1|280.95|280.85|280.65|281.15|280.95|280.8|280.65|6
1665507300000|2022-10-11 16:55:00|280.9|280.7|280.75|280.55|280.9|280.75|280.7|280.55|16
1665507600000|2022-10-11 17:00:00|280.7|280.6|280.6|280.45|280.75|280.6|280.6|280.45|7
1665507900000|2022-10-11 17:05:00|280.65|280.5|280.75|280.55|280.75|280.6|280.45|280.25|8
1665508200000|2022-10-11 17:10:00|280.7|280.5|280.65|280.45|280.8|280.6|280.55|280.4|11
1665508500000|2022-10-11 17:15:00|280.7|280.5|280.5|280.35|280.7|280.55|280.45|280.25|4
1665508800000|2022-10-11 17:20:00|280.55|280.3|280.7|280.5|280.7|280.5|280.55|280.25|2
1665509100000|2022-10-11 17:25:00|280.65|280.45|280.3|280.1|280.65|280.45|280.2|280|6
1665509400000|2022-10-11 17:30:00|280.35|280.15|280.35|280.15|280.4|280.2|280.1|279.9|4
1665509700000|2022-10-11 17:35:00|280.3|280.1|280.25|280.05|280.4|280.2|280.15|279.95|0
1665510000000|2022-10-11 17:40:00|280.3|280.1|280.35|280.2|280.45|280.25|280.2|280.05|8
1665510300000|2022-10-11 17:45:00|280.4|280.25|280.4|280.2|280.65|280.45|280.35|280.15|37
1665510600000|2022-10-11 17:50:00|280.35|280.15|280.35|280.15|280.5|280.3|280.3|280.15|23
1665510900000|2022-10-11 17:55:00|280.3|280.2|280.35|280.15|280.4|280.25|280.25|280.1|39
1665511200000|2022-10-11 18:00:00|280.4|280.2|280.35|280.2|280.45|280.25|280.2|280|9
1665511500000|2022-10-11 18:05:00|280.4|280.25|280.25|280.05|280.5|280.35|280.2|280|9
1665511800000|2022-10-11 18:10:00|280.3|280.1|280.15|279.95|280.3|280.1|279.95|279.75|13
1665512100000|2022-10-11 18:15:00|280.1|279.9|279.85|279.7|280.15|279.95|279.85|279.7|7
1665512400000|2022-10-11 18:20:00|279.9|279.65|280.1|279.9|280.1|279.9|279.85|279.65|2
1665512700000|2022-10-11 18:25:00|280.05|279.95|280.1|279.9|280.25|280.05|280|279.85|2
1665513000000|2022-10-11 18:30:00|280.05|279.95|280.25|280.05|280.3|280.1|280.05|279.9|7
1665513300000|2022-10-11 18:35:00|280.2|280|280.2|280|280.2|280.05|280.05|279.85|2
1665513600000|2022-10-11 18:40:00|280.15|280.05|279.8|279.6|280.25|280.1|279.8|279.6|17
1665513900000|2022-10-11 18:45:00|279.75|279.55|279.15|278.95|279.8|279.6|279.05|278.9|27
1665514200000|2022-10-11 18:50:00|279.1|279|278.65|278.45|279.2|279|278.65|278.45|80
1665514500000|2022-10-11 18:55:00|278.6|278.5|278.5|278.3|278.75|278.55|278.45|278.25|42
1665514800000|2022-10-11 19:00:00|278.45|278.25|278.35|278.2|278.6|278.35|278.3|278.1|43
1665515100000|2022-10-11 19:05:00|278.4|278.25|278.3|278.15|278.55|278.4|278.2|278.05|113
1665515400000|2022-10-11 19:10:00|278.25|278.1|278.2|278|278.4|278.2|278.05|277.85|66
1665515700000|2022-10-11 19:15:00|278.15|277.95|278.2|277.95|278.4|278.25|278|277.85|43
1665516000000|2022-10-11 19:20:00|278.15|278|278.5|278.25|278.5|278.35|278.15|277.95|46
1665516300000|2022-10-11 19:25:00|278.55|278.3|278.35|278.15|278.6|278.4|278.15|278|23
1665516600000|2022-10-11 19:30:00|278.4|278.2|278.5|278.3|278.55|278.35|278.15|278|30
1665516900000|2022-10-11 19:35:00|278.45|278.25|278.7|278.45|278.8|278.6|278.45|278.25|17
1665517200000|2022-10-11 19:40:00|278.65|278.5|278.65|278.45|278.65|278.5|278.4|278.2|24
1665517500000|2022-10-11 19:45:00|278.6|278.5|278.7|278.5|278.75|278.55|278.5|278.35|15
1665517800000|2022-10-11 19:50:00|278.65|278.45|278.6|278.45|278.65|278.5|278.35|278.2|23
1665518100000|2022-10-11 19:55:00|278.65|278.5|278.45|278.3|278.75|278.55|278.4|278.25|52
1665518400000|2022-10-11 20:00:00|278.5|278.35|278.45|278.25|278.55|278.35|278.4|278.25|1
1665518700000|2022-10-11 20:05:00|278.4|278.3|278.6|278.35|278.6|278.4|278.4|278.25|0
1665519000000|2022-10-11 20:10:00|278.55|278.4|278.55|278.35|278.6|278.4|278.55|278.35|0
1665519300000|2022-10-11 20:15:00|278.6|278.4|278.55|278.35|278.6|278.4|278.5|278.3|0
1665519600000|2022-10-11 20:20:00|278.6|278.4|278.6|278.4|278.6|278.4|278.55|278.35|5
1665519900000|2022-10-11 20:25:00|278.55|278.35|278.6|278.4|278.6|278.4|278.55|278.35|0
1665520200000|2022-10-11 20:30:00|278.65|278.35|278.6|278.4|278.65|278.4|278.6|278.35|0
1665520500000|2022-10-11 20:35:00|278.55|278.35|278.55|278.35|278.6|278.4|278.55|278.35|0
1665520800000|2022-10-11 20:40:00|278.6|278.4|278.65|278.4|278.65|278.45|278.55|278.35|3
1665521100000|2022-10-11 20:45:00|278.6|278.45|278.8|278.5|278.8|278.55|278.55|278.4|62
1665521400000|2022-10-11 20:50:00|278.7|278.45|278.8|278.45|278.9|278.6|278.7|278.45|4
1665521700000|2022-10-11 20:55:00|278.9|278.5|278.9|278.55|279|278.7|278.7|278.35|30
1665522000000|2022-10-11 21:00:00|279|278.5|279.25|278.3|279.25|278.5|279|278.3|0
1665522600000|2022-10-11 21:10:00|279.05|278.45|279.05|278.45|279.05|278.45|279.05|278.45|1
1665525600000|2022-10-11 22:00:00|278.95|278.35|278.95|278.35|279.05|278.45|278.85|278.25|0
1665526200000|2022-10-11 22:10:00|279.05|278.45|278.95|278.35|279.05|278.45|278.85|278.25|0
1665526500000|2022-10-11 22:15:00|279.05|278.45|279.05|278.45|279.05|278.45|279.05|278.45|0
1665526800000|2022-10-11 22:20:00|278.95|278.35|278.95|278.35|279.05|278.45|278.95|278.35|0
1665527100000|2022-10-11 22:25:00|278.85|278.25|278.85|278.25|278.95|278.35|278.85|278.25|0
1665527400000|2022-10-11 22:30:00|278.79|278.19|278.59|277.99|278.79|278.19|278.59|277.99|0
1665527700000|2022-10-11 22:35:00|278.69|278.09|278.79|278.19|278.79|278.19|278.59|277.99|0
1665528000000|2022-10-11 22:40:00|278.89|278.29|278.89|278.29|278.89|278.29|278.79|278.19|0
1665528300000|2022-10-11 22:45:00|278.79|278.19|278.79|278.19|278.89|278.29|278.79|278.19|0
1665528600000|2022-10-11 22:50:00|279.09|278.49|279.09|278.49|279.19|278.59|279.09|278.49|0
1665528900000|2022-10-11 22:55:00|279.19|278.59|279.09|278.49|279.19|278.59|279.09|278.49|0
1665529200000|2022-10-11 23:00:00|279.19|278.59|279.19|278.59|279.29|278.69|279.09|278.49|0
1665529500000|2022-10-11 23:05:00|279.29|278.69|279.19|278.59|279.29|278.69|279.19|278.59|0
1665529800000|2022-10-11 23:10:00|279.09|278.49|278.59|277.99|279.09|278.49|278.59|277.99|0
1665530100000|2022-10-11 23:15:00|278.69|278.09|278.69|278.09|278.69|278.09|278.59|277.99|0
1665530400000|2022-10-11 23:20:00|278.59|277.99|278.49|277.89|278.59|277.99|278.49|277.89|0
1665530700000|2022-10-11 23:25:00|278.59|277.99|278.39|277.79|278.59|277.99|278.39|277.79|0
1665531000000|2022-10-11 23:30:00|278.49|277.89|278.49|277.89|278.59|277.99|278.39|277.79|0
1665531300000|2022-10-11 23:35:00|278.59|277.99|278.49|277.89|278.59|277.99|278.49|277.89|0
1665531600000|2022-10-11 23:40:00|278.59|277.99|278.49|277.89|278.59|277.99|278.49|277.89|0
1665531900000|2022-10-11 23:45:00|278.59|277.99|278.59|277.99|278.69|278.09|278.49|277.89|0
1665532200000|2022-10-11 23:50:00|278.49|277.89|278.49|277.89|278.59|277.99|278.49|277.89|0
1665532500000|2022-10-11 23:55:00|278.59|277.99|278.69|278.09|278.69|278.09|278.49|277.89|0
1665532800000|2022-10-12 00:00:00|278.59|277.99|278.49|277.89|278.89|278.29|278.29|277.69|0
1665533100000|2022-10-12 00:05:00|278.39|277.79|278.29|277.69|278.49|277.89|278.29|277.69|0
1665533400000|2022-10-12 00:10:00|278.19|277.59|278.39|277.79|278.39|277.79|278.19|277.59|0
1665533700000|2022-10-12 00:15:00|278.49|277.89|278.49|277.89|278.59|277.99|278.39|277.79|0
1665534000000|2022-10-12 00:20:00|278.59|277.99|278.89|278.29|278.99|278.39|278.49|277.89|0
1665534300000|2022-10-12 00:25:00|278.79|278.19|278.69|278.09|278.99|278.39|278.69|278.09|0
1665534600000|2022-10-12 00:30:00|279.14|278.64|278.09|277.94|279.14|278.64|278.09|277.94|487
1665534900000|2022-10-12 00:35:00|278.14|277.99|278.24|278.09|278.34|278.19|278.04|277.89|338
1665535200000|2022-10-12 00:40:00|278.19|278.04|278.24|278.09|278.34|278.19|278.09|277.89|291
1665535500000|2022-10-12 00:45:00|278.19|278.04|278.29|278.14|278.59|278.44|278.14|277.99|424
1665535800000|2022-10-12 00:50:00|278.34|278.19|278.04|277.89|278.39|278.24|277.94|277.79|391
1665536100000|2022-10-12 00:55:00|278.14|277.94|278.29|278.09|278.34|278.19|278.09|277.94|333
1665536400000|2022-10-12 01:00:00|278.24|278.04|278.14|277.94|278.84|278.69|278.09|277.94|769
1665536700000|2022-10-12 01:05:00|278.09|277.89|278.19|278.04|278.29|278.14|277.99|277.84|361
1665537000000|2022-10-12 01:10:00|278.14|277.99|278.24|278.09|278.69|278.49|278.14|277.99|469
1665537300000|2022-10-12 01:15:00|278.39|278.19|278.24|278.09|278.69|278.54|278.19|278.04|350
1665537600000|2022-10-12 01:20:00|278.19|278.04|277.59|277.44|278.24|278.09|277.59|277.44|313
1665537900000|2022-10-12 01:25:00|277.64|277.49|277.79|277.64|278.14|277.99|277.54|277.39|442
1665538200000|2022-10-12 01:30:00|277.84|277.59|278.09|277.94|278.19|278.04|277.54|277.39|488
1665538500000|2022-10-12 01:35:00|277.99|277.84|277.84|277.69|278.04|277.84|277.79|277.64|315
1665538800000|2022-10-12 01:40:00|277.79|277.64|277.84|277.69|277.94|277.79|277.74|277.59|182
1665539100000|2022-10-12 01:45:00|277.89|277.74|277.44|277.29|277.89|277.74|277.39|277.24|294
1665539400000|2022-10-12 01:50:00|277.49|277.34|277.04|276.89|277.49|277.34|276.99|276.84|198
1665539700000|2022-10-12 01:55:00|277.09|276.94|277.29|277.09|277.29|277.09|276.94|276.74|196
1665540000000|2022-10-12 02:00:00|277.24|277.14|277.44|277.29|277.54|277.39|277.24|277.09|175
1665540300000|2022-10-12 02:05:00|277.39|277.24|277.39|277.19|277.54|277.34|277.29|277.14|129
1665540600000|2022-10-12 02:10:00|277.34|277.14|277.19|277.04|277.49|277.34|277.19|277.04|147
1665540900000|2022-10-12 02:15:00|277.14|276.99|277.19|277.04|277.24|277.09|277.04|276.89|199
1665541200000|2022-10-12 02:20:00|277.14|276.99|277.14|276.99|277.24|277.09|276.94|276.79|167
1665541500000|2022-10-12 02:25:00|277.19|277.09|277.49|277.34|277.49|277.34|277.19|277.09|159
1665541800000|2022-10-12 02:30:00|277.54|277.39|277.49|277.34|277.54|277.39|277.34|277.19|115
1665542100000|2022-10-12 02:35:00|277.54|277.39|277.14|276.99|277.54|277.39|277.14|276.99|168
1665542400000|2022-10-12 02:40:00|277.19|277.04|276.99|276.84|277.19|277.04|276.84|276.69|231
1665542700000|2022-10-12 02:45:00|276.94|276.79|277.09|276.94|277.19|277.04|276.79|276.64|178
1665543000000|2022-10-12 02:50:00|277.04|276.89|277.04|276.89|277.24|277.09|277.04|276.89|91
1665543300000|2022-10-12 02:55:00|277.09|276.94|277.19|276.99|277.19|277.04|276.99|276.84|102
1665543600000|2022-10-12 03:00:00|277.24|277.04|277.29|277.14|277.34|277.19|277.19|276.99|109
1665543900000|2022-10-12 03:05:00|277.24|277.09|277.34|277.19|277.49|277.34|277.24|277.09|77
1665544200000|2022-10-12 03:10:00|277.39|277.24|277.84|277.69|277.89|277.69|277.39|277.19|233
1665544500000|2022-10-12 03:15:00|277.89|277.74|277.94|277.79|278.04|277.89|277.79|277.64|150
1665544800000|2022-10-12 03:20:00|277.89|277.74|277.79|277.64|277.89|277.74|277.59|277.44|181
1665545100000|2022-10-12 03:25:00|277.74|277.59|277.89|277.74|277.99|277.84|277.74|277.59|93
1665545400000|2022-10-12 03:30:00|277.94|277.79|277.79|277.59|277.99|277.84|277.69|277.54|112
1665545700000|2022-10-12 03:35:00|277.74|277.64|277.69|277.49|277.84|277.64|277.59|277.44|89
1665546000000|2022-10-12 03:40:00|277.64|277.54|277.69|277.54|277.74|277.59|277.64|277.44|71
1665546300000|2022-10-12 03:45:00|277.74|277.59|277.69|277.54|277.79|277.64|277.69|277.49|81
1665546600000|2022-10-12 03:50:00|277.64|277.49|277.64|277.49|277.74|277.59|277.59|277.44|93
1665546900000|2022-10-12 03:55:00|277.69|277.54|277.64|277.49|277.69|277.54|277.54|277.34|145
1665547200000|2022-10-12 04:00:00|277.59|277.44|277.94|277.74|278.04|277.84|277.24|277.09|375
1665547500000|2022-10-12 04:05:00|277.99|277.79|277.59|277.44|278.09|277.94|277.59|277.44|224
1665547800000|2022-10-12 04:10:00|277.64|277.49|277.59|277.44|277.74|277.59|277.54|277.39|200
1665548100000|2022-10-12 04:15:00|277.64|277.49|277.89|277.74|277.89|277.74|277.64|277.49|99
1665548400000|2022-10-12 04:20:00|277.84|277.69|277.99|277.84|278.09|277.94|277.79|277.64|199
1665548700000|2022-10-12 04:25:00|277.94|277.79|277.99|277.84|278.04|277.89|277.84|277.69|89
1665549000000|2022-10-12 04:30:00|277.94|277.79|277.84|277.69|277.94|277.84|277.84|277.64|55
1665549300000|2022-10-12 04:35:00|277.79|277.64|277.79|277.64|277.84|277.64|277.74|277.59|75
1665549600000|2022-10-12 04:40:00|277.74|277.59|277.79|277.64|277.84|277.69|277.64|277.49|137
1665549900000|2022-10-12 04:45:00|277.84|277.59|277.84|277.69|277.89|277.74|277.74|277.59|88
1665550200000|2022-10-12 04:50:00|277.79|277.64|277.74|277.59|277.84|277.69|277.74|277.54|111
1665550500000|2022-10-12 04:55:00|277.79|277.64|277.84|277.69|277.89|277.74|277.79|277.64|96
1665550800000|2022-10-12 05:00:00|277.89|277.74|277.59|277.44|277.99|277.84|277.54|277.39|255
1665551100000|2022-10-12 05:05:00|277.64|277.49|277.59|277.44|277.64|277.49|277.49|277.34|130
1665551400000|2022-10-12 05:10:00|277.54|277.39|277.64|277.49|277.69|277.54|277.54|277.34|132
1665551700000|2022-10-12 05:15:00|277.59|277.44|277.74|277.59|277.74|277.59|277.54|277.39|172
1665552000000|2022-10-12 05:20:00|277.79|277.64|277.69|277.54|277.79|277.64|277.54|277.39|264
1665552300000|2022-10-12 05:25:00|277.64|277.49|277.59|277.44|277.64|277.49|277.39|277.24|186
1665552600000|2022-10-12 05:30:00|277.54|277.39|277.69|277.54|277.79|277.64|277.54|277.39|104
1665552900000|2022-10-12 05:35:00|277.64|277.49|277.69|277.54|277.74|277.54|277.59|277.44|78
1665553200000|2022-10-12 05:40:00|277.64|277.49|278.04|277.89|278.04|277.89|277.54|277.39|167
1665553500000|2022-10-12 05:45:00|278.09|277.94|278.44|278.29|278.49|278.34|278.09|277.94|305
1665553800000|2022-10-12 05:50:00|278.39|278.24|278.74|278.59|278.84|278.69|278.29|278.14|453
1665554100000|2022-10-12 05:55:00|278.69|278.54|278.39|278.19|278.69|278.54|278.29|278.14|262
1665554400000|2022-10-12 06:00:00|278.34|278.24|277.99|277.84|278.44|278.29|277.94|277.74|320
1665554700000|2022-10-12 06:05:00|278.04|277.89|278.19|278.04|278.29|278.14|278.04|277.89|186
1665555000000|2022-10-12 06:10:00|278.24|278.09|278.39|278.24|278.49|278.34|278.19|278.04|165
1665555300000|2022-10-12 06:15:00|278.29|278.14|278.39|278.24|278.49|278.34|278.29|278.14|234
1665555600000|2022-10-12 06:20:00|278.34|278.19|278.24|278.09|278.34|278.19|278.09|277.94|291
1665555900000|2022-10-12 06:25:00|278.19|278.04|278.54|278.39|278.59|278.44|278.19|278.04|412
1665556200000|2022-10-12 06:30:00|278.59|278.44|278.99|278.84|279.04|278.89|278.44|278.29|494
1665556500000|2022-10-12 06:35:00|279.04|278.89|279.04|278.89|279.19|279.04|278.89|278.69|243
1665556800000|2022-10-12 06:40:00|279.09|278.94|278.84|278.69|279.09|278.94|278.79|278.64|260
1665557100000|2022-10-12 06:45:00|278.89|278.74|278.99|278.84|279.09|278.94|278.84|278.74|203
1665557400000|2022-10-12 06:50:00|279.04|278.89|278.79|278.64|279.14|278.99|278.79|278.64|195
1665557700000|2022-10-12 06:55:00|278.84|278.69|278.74|278.54|278.84|278.69|278.64|278.49|212
1665558000000|2022-10-12 07:00:00|278.69|278.59|278.49|278.34|278.74|278.59|278.44|278.29|257
1665558300000|2022-10-12 07:05:00|278.54|278.39|278.39|278.24|278.79|278.59|278.34|278.19|189
1665558600000|2022-10-12 07:10:00|278.34|278.19|278.29|278.14|278.54|278.34|278.24|278.09|321
1665558900000|2022-10-12 07:15:00|278.24|278.09|278.34|278.19|278.44|278.29|278.24|278.09|204
1665559200000|2022-10-12 07:20:00|278.39|278.24|278.49|278.34|278.59|278.44|278.39|278.24|184
1665559500000|2022-10-12 07:25:00|278.44|278.29|277.69|277.54|278.54|278.39|277.44|277.29|731
1665559800000|2022-10-12 07:30:00|277.64|277.49|277.59|277.44|277.69|277.49|277.29|277.09|430
1665560100000|2022-10-12 07:35:00|277.54|277.39|277.74|277.54|277.89|277.74|277.54|277.39|273
1665560400000|2022-10-12 07:40:00|277.69|277.59|277.74|277.59|277.89|277.74|277.64|277.49|367
1665560700000|2022-10-12 07:45:00|277.79|277.64|278.09|277.89|278.29|278.14|277.79|277.64|211
1665561000000|2022-10-12 07:50:00|278.04|277.84|278.09|277.94|278.14|277.99|277.89|277.74|167
1665561300000|2022-10-12 07:55:00|278.04|277.89|278.09|277.94|278.24|278.09|277.99|277.84|131
1665561600000|2022-10-12 08:00:00|278.04|277.89|278.24|278.09|278.34|278.19|277.99|277.84|152
1665561900000|2022-10-12 08:05:00|278.19|278.04|278.14|277.94|278.34|278.14|278.09|277.94|212
1665562200000|2022-10-12 08:10:00|278.09|277.99|277.99|277.84|278.14|277.99|277.94|277.79|273
1665562500000|2022-10-12 08:15:00|278.04|277.79|278.24|278.09|278.44|278.29|277.89|277.74|205
1665562800000|2022-10-12 08:20:00|278.19|278.04|278.24|278.09|278.34|278.19|278.14|277.99|191
1665563100000|2022-10-12 08:25:00|278.19|278.04|278.34|278.19|278.44|278.29|278.19|278.04|279
1665563400000|2022-10-12 08:30:00|278.29|278.14|278.29|278.14|278.49|278.34|278.24|278.09|205
1665563700000|2022-10-12 08:35:00|278.24|278.09|278.39|278.24|278.39|278.24|278.24|278.09|145
1665564000000|2022-10-12 08:40:00|278.44|278.29|278.14|277.99|278.44|278.29|278.14|277.99|171
1665564300000|2022-10-12 08:45:00|278.19|278.04|278.29|278.14|278.44|278.29|278.19|277.99|279
1665564600000|2022-10-12 08:50:00|278.24|278.09|278.14|277.99|278.24|278.09|278.09|277.94|278
1665564900000|2022-10-12 08:55:00|278.09|277.94|277.94|277.79|278.19|278.04|277.89|277.74|507
1665565200000|2022-10-12 09:00:00|277.87|277.72|277.82|277.67|278.22|278.07|277.82|277.67|853
1665565500000|2022-10-12 09:05:00|277.87|277.72|277.97|277.82|278.02|277.82|277.82|277.67|726
1665565800000|2022-10-12 09:10:00|278.02|277.87|278.07|277.92|278.07|277.92|277.97|277.77|59
1665566100000|2022-10-12 09:15:00|278.12|277.97|278.02|277.82|278.12|277.97|278.02|277.82|63
1665566400000|2022-10-12 09:20:00|278.32|277.72|278.42|277.82|278.52|277.92|278.22|277.62|0
1665566700000|2022-10-12 09:25:00|278.52|277.92|278.82|278.22|278.82|278.22|278.42|277.82|11
1665567000000|2022-10-12 09:30:00|278.72|278.12|278.62|278.02|278.82|278.22|278.62|278.02|0
1665567300000|2022-10-12 09:35:00|278.52|277.92|278.62|278.02|278.62|278.02|278.42|277.82|0
1665567600000|2022-10-12 09:40:00|278.72|278.12|278.52|277.92|278.72|278.12|278.42|277.82|0
1665567900000|2022-10-12 09:45:00|278.42|277.82|278.32|277.72|278.52|277.92|278.32|277.72|0
1665568200000|2022-10-12 09:50:00|278.17|278.07|278.12|277.97|278.22|278.07|278.07|277.92|62
1665568500000|2022-10-12 09:55:00|278.17|278.02|278.17|277.97|278.17|278.02|278.07|277.92|17
1665568800000|2022-10-12 10:00:00|278.12|277.92|278.27|278.12|278.32|278.17|278.12|277.92|89
1665569100000|2022-10-12 10:05:00|278.32|278.07|278.22|278.07|278.32|278.17|278.22|278.02|8
1665569400000|2022-10-12 10:10:00|278.27|278.12|278.07|277.92|278.32|278.17|278.07|277.92|24
1665569700000|2022-10-12 10:15:00|278.12|277.97|278.07|277.87|278.17|278.02|278.02|277.87|36
1665570000000|2022-10-12 10:20:00|278.02|277.92|277.92|277.77|278.07|277.92|277.92|277.72|3
1665570300000|2022-10-12 10:25:00|277.97|277.72|277.97|277.77|277.97|277.82|277.87|277.67|1
1665570600000|2022-10-12 10:30:00|277.92|277.72|277.72|277.52|277.92|277.72|277.62|277.47|15
1665570900000|2022-10-12 10:35:00|277.67|277.47|277.72|277.52|277.72|277.57|277.62|277.47|2
1665571200000|2022-10-12 10:40:00|277.67|277.57|277.62|277.42|277.72|277.57|277.57|277.42|6
1665571500000|2022-10-12 10:45:00|277.57|277.47|277.62|277.42|277.72|277.52|277.57|277.42|3
1665571800000|2022-10-12 10:50:00|277.67|277.47|277.57|277.37|277.67|277.47|277.52|277.32|2
1665572100000|2022-10-12 10:55:00|277.52|277.42|277.62|277.47|277.67|277.52|277.52|277.37|29
1665572400000|2022-10-12 11:00:00|277.67|277.52|277.67|277.52|277.72|277.57|277.52|277.37|30
1665572700000|2022-10-12 11:05:00|277.62|277.47|277.72|277.52|277.72|277.57|277.62|277.47|6
1665573000000|2022-10-12 11:10:00|277.67|277.57|277.72|277.52|277.72|277.57|277.52|277.32|11
1665573300000|2022-10-12 11:15:00|277.67|277.47|277.72|277.52|277.77|277.57|277.62|277.42|29
1665573600000|2022-10-12 11:20:00|277.67|277.47|277.82|277.62|277.82|277.62|277.62|277.47|1
1665573900000|2022-10-12 11:25:00|277.77|277.57|277.92|277.72|277.97|277.77|277.77|277.57|13
1665574200000|2022-10-12 11:30:00|277.87|277.77|277.87|277.67|277.92|277.77|277.87|277.67|1
1665574500000|2022-10-12 11:35:00|277.82|277.72|277.97|277.82|278.02|277.87|277.82|277.67|3
1665574800000|2022-10-12 11:40:00|277.92|277.77|277.87|277.67|277.92|277.82|277.87|277.67|1
1665575100000|2022-10-12 11:45:00|277.82|277.72|277.77|277.62|277.87|277.72|277.72|277.57|0
1665575400000|2022-10-12 11:50:00|277.82|277.57|277.77|277.57|277.82|277.62|277.67|277.52|3
1665575700000|2022-10-12 11:55:00|277.72|277.62|277.67|277.52|277.82|277.67|277.67|277.47|7
1665576000000|2022-10-12 12:00:00|277.72|277.57|277.72|277.57|277.82|277.62|277.67|277.52|31
1665576300000|2022-10-12 12:05:00|277.77|277.52|277.82|277.67|277.82|277.67|277.62|277.47|21
1665576600000|2022-10-12 12:10:00|277.87|277.72|277.87|277.72|277.87|277.72|277.77|277.62|55
1665576900000|2022-10-12 12:15:00|277.92|277.77|277.87|277.72|277.97|277.82|277.87|277.67|54
1665577200000|2022-10-12 12:20:00|277.82|277.67|277.97|277.82|277.97|277.82|277.77|277.57|29
1665577500000|2022-10-12 12:25:00|278.02|277.87|277.77|277.62|278.02|277.87|277.77|277.57|49
1665577800000|2022-10-12 12:30:00|277.67|277.42|276.92|276.72|277.72|277.42|276.42|276.12|241
1665578100000|2022-10-12 12:35:00|276.87|276.67|277.07|276.87|277.17|276.97|276.67|276.47|38
1665578400000|2022-10-12 12:40:00|277.12|276.92|277.22|277.07|277.42|277.22|276.92|276.72|24
1665578700000|2022-10-12 12:45:00|277.27|277.02|277.07|276.92|277.32|277.12|277.02|276.87|9
1665579000000|2022-10-12 12:50:00|277.12|276.87|277.07|276.87|277.22|277.07|276.92|276.72|26
1665579300000|2022-10-12 12:55:00|277.02|276.82|277.07|276.87|277.17|277.02|276.97|276.82|5
1665579600000|2022-10-12 13:00:00|277.02|276.82|276.57|276.42|277.02|276.87|276.52|276.37|98
1665579900000|2022-10-12 13:05:00|276.62|276.47|276.32|276.12|276.67|276.47|276.27|276.07|120
1665580200000|2022-10-12 13:10:00|276.37|276.17|276.52|276.32|276.57|276.37|276.32|276.12|49
1665580500000|2022-10-12 13:15:00|276.57|276.37|276.67|276.52|276.77|276.57|276.47|276.27|15
1665580800000|2022-10-12 13:20:00|276.62|276.47|276.62|276.47|276.62|276.52|276.47|276.32|25
1665581100000|2022-10-12 13:25:00|276.57|276.42|276.52|276.37|276.62|276.42|276.47|276.32|28
1665581400000|2022-10-12 13:30:00|276.57|276.42|276.12|275.97|276.62|276.42|275.62|275.47|444
1665581700000|2022-10-12 13:35:00|276.17|276.02|276.87|276.72|277.07|276.87|276.17|276.02|152
1665582000000|2022-10-12 13:40:00|276.82|276.62|277.32|277.12|277.32|277.17|276.52|276.32|128
1665582300000|2022-10-12 13:45:00|277.37|277.17|276.67|276.52|277.42|277.27|276.52|276.37|91
1665582600000|2022-10-12 13:50:00|276.72|276.42|276.32|276.12|276.77|276.57|276.27|276.07|60
1665582900000|2022-10-12 13:55:00|276.37|276.17|276.62|276.42|276.82|276.67|276.17|275.97|40
1665583200000|2022-10-12 14:00:00|276.67|276.47|276.72|276.52|276.97|276.77|276.57|276.42|52
1665583500000|2022-10-12 14:05:00|276.67|276.57|276.37|276.17|276.77|276.62|276.17|276.02|51
1665583800000|2022-10-12 14:10:00|276.32|276.22|276.22|276.02|276.42|276.27|276.17|276.02|38
1665584100000|2022-10-12 14:15:00|276.17|276.07|276.37|276.22|276.47|276.27|276.17|276.02|32
1665584400000|2022-10-12 14:20:00|276.32|276.17|276.12|275.97|276.37|276.17|275.92|275.77|27
1665584700000|2022-10-12 14:25:00|276.17|275.92|276.37|276.22|276.77|276.57|276.07|275.92|35
1665585000000|2022-10-12 14:30:00|276.32|276.17|276.32|276.17|276.62|276.47|276.27|276.07|103
1665585300000|2022-10-12 14:35:00|276.37|276.12|276.12|275.92|276.37|276.17|276.07|275.92|52
1665585600000|2022-10-12 14:40:00|276.07|275.97|275.87|275.67|276.12|275.97|275.87|275.67|45
1665585900000|2022-10-12 14:45:00|275.82|275.72|276.07|275.92|276.22|276.02|275.72|275.57|59
1665586200000|2022-10-12 14:50:00|276.12|275.87|276.27|276.12|276.27|276.12|276.07|275.87|76
1665586500000|2022-10-12 14:55:00|276.22|276.07|276.12|275.97|276.32|276.12|276.12|275.92|24
1665586800000|2022-10-12 15:00:00|276.17|275.92|276.27|276.07|276.47|276.32|276.07|275.87|98
1665587100000|2022-10-12 15:05:00|276.22|276.12|276.17|276.02|276.42|276.22|276.12|275.97|36
1665587400000|2022-10-12 15:10:00|276.22|276.07|276.42|276.22|276.42|276.22|276.17|276.07|32
1665587700000|2022-10-12 15:15:00|276.47|276.27|276.52|276.37|276.62|276.42|276.37|276.17|36
1665588000000|2022-10-12 15:20:00|276.47|276.32|276.37|276.22|276.57|276.42|276.32|276.17|31
1665588300000|2022-10-12 15:25:00|276.42|276.17|276.17|275.97|276.47|276.27|276.02|275.87|280
1665588600000|2022-10-12 15:30:00|276.12|276.02|276.02|275.87|276.22|276.02|276.02|275.87|58
1665588900000|2022-10-12 15:35:00|276.07|275.92|276.32|276.17|276.47|276.27|275.97|275.82|56
1665589200000|2022-10-12 15:40:00|276.37|276.22|276.67|276.52|276.77|276.62|276.27|276.12|85
1665589500000|2022-10-12 15:45:00|276.72|276.47|276.67|276.47|276.77|276.57|276.57|276.42|55
1665589800000|2022-10-12 15:50:00|276.62|276.52|276.87|276.72|276.92|276.77|276.62|276.47|6
1665590100000|2022-10-12 15:55:00|276.92|276.67|276.77|276.62|276.92|276.77|276.72|276.57|26
1665590400000|2022-10-12 16:00:00|276.82|276.67|276.82|276.67|276.92|276.77|276.77|276.57|15
1665590700000|2022-10-12 16:05:00|276.87|276.72|276.82|276.62|277.02|276.87|276.62|276.47|58
1665591000000|2022-10-12 16:10:00|276.77|276.67|276.72|276.52|276.77|276.67|276.52|276.37|29
1665591300000|2022-10-12 16:15:00|276.67|276.57|276.82|276.67|276.87|276.67|276.67|276.52|30
1665591600000|2022-10-12 16:20:00|276.87|276.72|276.72|276.52|276.92|276.72|276.62|276.47|18
1665591900000|2022-10-12 16:25:00|276.67|276.47|276.57|276.37|276.82|276.67|276.52|276.32|0
1665592200000|2022-10-12 16:30:00|276.52|276.42|276.57|276.37|276.57|276.42|276.42|276.22|0
1665592500000|2022-10-12 16:35:00|276.52|276.42|276.37|276.22|276.57|276.42|276.37|276.17|4
1665592800000|2022-10-12 16:40:00|276.32|276.17|276.42|276.22|276.42|276.22|276.32|276.17|0
1665593100000|2022-10-12 16:45:00|276.37|276.27|276.62|276.37|276.62|276.37|276.37|276.27|1
1665593400000|2022-10-12 16:50:00|276.57|276.42|276.72|276.57|276.77|276.57|276.57|276.42|12
1665593700000|2022-10-12 16:55:00|276.77|276.62|276.77|276.57|276.87|276.72|276.77|276.57|4
1665594000000|2022-10-12 17:00:00|276.82|276.67|276.77|276.62|276.92|276.72|276.72|276.52|13
1665594300000|2022-10-12 17:05:00|276.82|276.67|276.92|276.72|276.97|276.82|276.77|276.57|10
1665594600000|2022-10-12 17:10:00|276.87|276.67|276.87|276.67|276.92|276.77|276.72|276.57|10
1665594900000|2022-10-12 17:15:00|276.82|276.62|276.62|276.47|276.87|276.67|276.62|276.47|2
1665595200000|2022-10-12 17:20:00|276.67|276.52|276.67|276.47|276.72|276.52|276.62|276.47|3
1665595500000|2022-10-12 17:25:00|276.72|276.52|276.77|276.62|276.82|276.67|276.72|276.47|3
1665595800000|2022-10-12 17:30:00|276.82|276.57|276.57|276.42|276.82|276.62|276.57|276.42|3
1665596100000|2022-10-12 17:35:00|276.52|276.37|276.47|276.27|276.57|276.42|276.42|276.22|3
1665596400000|2022-10-12 17:40:00|276.52|276.32|276.37|276.22|276.57|276.37|276.32|276.17|3
1665596700000|2022-10-12 17:45:00|276.42|276.27|276.57|276.37|276.62|276.47|276.37|276.22|7
1665597000000|2022-10-12 17:50:00|276.52|276.32|276.52|276.37|276.57|276.42|276.42|276.27|0
1665597300000|2022-10-12 17:55:00|276.47|276.32|276.87|276.42|276.87|276.52|276.47|276.27|23
1665597600000|2022-10-12 18:00:00|276.97|276.47|276.87|276.62|277.22|277.02|276.52|276.17|33
1665597900000|2022-10-12 18:05:00|276.82|276.67|277.07|276.87|277.32|277.12|276.77|276.52|13
1665598200000|2022-10-12 18:10:00|277.02|276.82|277.32|277.12|277.42|277.22|276.87|276.67|41
1665598500000|2022-10-12 18:15:00|277.37|277.17|277.12|276.87|277.37|277.17|276.97|276.82|11
1665598800000|2022-10-12 18:20:00|277.07|276.92|277.02|276.82|277.12|276.92|276.77|276.57|3
1665599100000|2022-10-12 18:25:00|276.97|276.72|277.32|277.17|277.42|277.22|276.92|276.72|9
1665599400000|2022-10-12 18:30:00|277.37|277.22|277.32|277.12|277.42|277.27|277.12|276.92|19
1665599700000|2022-10-12 18:35:00|277.27|277.17|277.32|277.12|277.42|277.27|277.22|277.07|8
1665600000000|2022-10-12 18:40:00|277.27|277.07|277.32|277.17|277.37|277.22|277.17|277.02|10
1665600300000|2022-10-12 18:45:00|277.27|277.12|277.07|276.87|277.37|277.22|277.02|276.87|3
1665600600000|2022-10-12 18:50:00|277.02|276.92|276.97|276.77|277.12|276.92|276.92|276.72|4
1665600900000|2022-10-12 18:55:00|276.92|276.72|276.97|276.72|277.07|276.87|276.87|276.72|7
1665601200000|2022-10-12 19:00:00|276.92|276.77|276.77|276.57|276.97|276.77|276.72|276.52|2
1665601500000|2022-10-12 19:05:00|276.72|276.62|276.97|276.77|276.97|276.77|276.72|276.57|1
1665601800000|2022-10-12 19:10:00|277.02|276.82|277.02|276.82|277.07|276.87|276.92|276.72|3
1665602100000|2022-10-12 19:15:00|276.97|276.87|277.22|277.02|277.22|277.02|276.87|276.72|3
1665602400000|2022-10-12 19:20:00|277.27|276.97|277.12|276.92|277.32|277.12|277.12|276.87|3
1665602700000|2022-10-12 19:25:00|277.17|276.97|277.12|276.97|277.27|277.12|277.12|276.87|8
1665603000000|2022-10-12 19:30:00|277.17|276.92|277.27|277.07|277.27|277.07|277.07|276.87|1
1665603300000|2022-10-12 19:35:00|277.32|277.12|277.27|277.07|277.32|277.12|277.22|277.07|4
1665603600000|2022-10-12 19:40:00|277.32|277.12|277.32|277.17|277.37|277.17|277.17|277.02|6
1665603900000|2022-10-12 19:45:00|277.27|277.12|277.17|277.02|277.37|277.17|277.17|277.02|6
1665604200000|2022-10-12 19:50:00|277.12|276.97|277.27|277.12|277.32|277.12|277.07|276.87|13
1665604500000|2022-10-12 19:55:00|277.22|277.07|276.97|276.77|277.27|277.12|276.92|276.77|11
1665604800000|2022-10-12 20:00:00|277.02|276.82|276.82|276.62|277.07|276.92|276.77|276.57|7
1665605100000|2022-10-12 20:05:00|276.77|276.57|276.87|276.67|276.87|276.67|276.77|276.57|2
1665605400000|2022-10-12 20:10:00|276.92|276.62|276.82|276.62|276.92|276.67|276.82|276.62|33
1665605700000|2022-10-12 20:15:00|276.77|276.67|276.87|276.67|276.92|276.72|276.77|276.67|2
1665606000000|2022-10-12 20:20:00|276.92|276.72|276.92|276.72|276.92|276.72|276.87|276.67|0
1665606300000|2022-10-12 20:25:00|276.97|276.67|276.92|276.67|276.97|276.72|276.87|276.67|0
1665606600000|2022-10-12 20:30:00|276.87|276.72|276.87|276.67|276.92|276.72|276.87|276.67|0
1665606900000|2022-10-12 20:35:00|276.92|276.72|276.92|276.72|276.92|276.72|276.87|276.67|0
1665607200000|2022-10-12 20:40:00|276.87|276.77|277.07|276.82|277.17|276.87|276.87|276.77|10
1665607500000|2022-10-12 20:45:00|277.02|276.77|277.07|276.77|277.17|276.92|276.87|276.67|49
1665607800000|2022-10-12 20:50:00|277.12|276.72|277.07|276.77|277.17|276.82|276.97|276.72|4
1665608100000|2022-10-12 20:55:00|277.02|276.72|277.22|276.82|277.22|276.82|276.92|276.62|8
1665608400000|2022-10-12 21:00:00|277.27|276.77|277.37|275.82|277.42|276.77|277.27|275.77|0
1665608700000|2022-10-12 21:05:00|277.32||277.32||277.32||277.32||0
1665609000000|2022-10-12 21:10:00|277.17|276.72|276.72|276.12|277.32|276.72|276.72|276.12|1
1665609600000|2022-10-12 21:20:00|276.62|276.02|276.72|276.12|276.72|276.12|276.62|276.02|0
1665611700000|2022-10-12 21:55:00|276.82|276.22|276.82|276.22|276.82|276.22|276.82|276.22|0
1665612000000|2022-10-12 22:00:00|276.92|276.32|276.92|276.32|277.02|276.42|276.82|276.22|0
1665612300000|2022-10-12 22:05:00|276.82|276.22|276.92|276.32|276.92|276.32|276.82|276.22|0
1665612600000|2022-10-12 22:10:00|276.82|276.22|276.82|276.22|276.92|276.32|276.82|276.22|0
1665612900000|2022-10-12 22:15:00|276.72|276.12|276.82|276.22|276.82|276.22|276.72|276.12|0
1665613200000|2022-10-12 22:20:00|276.72|276.12|276.82|276.22|276.92|276.32|276.72|276.12|0
1665613800000|2022-10-12 22:30:00|276.92|276.32|276.82|276.22|276.92|276.32|276.72|276.12|0
1665614100000|2022-10-12 22:35:00|276.72|276.12|276.72|276.12|276.82|276.22|276.72|276.12|0
1665614400000|2022-10-12 22:40:00|276.82|276.22|276.82|276.22|276.82|276.22|276.72|276.12|0
1665615000000|2022-10-12 22:50:00|276.72|276.12|276.82|276.22|276.82|276.22|276.72|276.12|0
1665615600000|2022-10-12 23:00:00|276.72|276.12|276.72|276.12|276.82|276.22|276.72|276.12|0
1665616200000|2022-10-12 23:10:00|276.82|276.22|276.92|276.32|276.92|276.32|276.82|276.22|0
1665616500000|2022-10-12 23:15:00|276.82|276.22|276.92|276.32|276.92|276.32|276.82|276.22|0
1665616800000|2022-10-12 23:20:00|276.82|276.22|276.82|276.22|276.92|276.32|276.82|276.22|0
1665617100000|2022-10-12 23:25:00|276.92|276.32|277.02|276.42|277.02|276.42|276.92|276.32|0
1665618000000|2022-10-12 23:40:00|277.12|276.52|277.02|276.42|277.12|276.52|277.02|276.42|0
1665618300000|2022-10-12 23:45:00|277.12|276.52|277.12|276.52|277.12|276.52|277.12|276.52|0
1665618600000|2022-10-12 23:50:00|277.22|276.62|277.22|276.62|277.32|276.72|277.22|276.62|0
1665619200000|2022-10-13 00:00:00|277.12|276.52|277.22|276.62|277.22|276.62|277.02|276.42|0
1665619500000|2022-10-13 00:05:00|277.32|276.72|277.32|276.72|277.32|276.72|277.22|276.62|0
1665619800000|2022-10-13 00:10:00|277.22|276.62|277.22|276.62|277.32|276.72|277.22|276.62|0
1665620100000|2022-10-13 00:15:00|277.32|276.72|277.22|276.62|277.32|276.72|277.22|276.62|0
1665620400000|2022-10-13 00:20:00|277.32|276.72|277.32|276.72|277.32|276.72|277.22|276.62|0
1665620700000|2022-10-13 00:25:00|277.42|276.82|277.22|276.62|277.42|276.82|277.22|276.62|0
1665621000000|2022-10-13 00:30:00|277.17|276.87|276.77|276.57|277.22|277.02|276.57|276.37|351
1665621300000|2022-10-13 00:35:00|276.82|276.62|276.82|276.62|277.02|276.87|276.77|276.57|86
1665621600000|2022-10-13 00:40:00|276.77|276.67|276.72|276.57|276.92|276.72|276.67|276.52|100
1665621900000|2022-10-13 00:45:00|276.67|276.52|276.62|276.47|276.72|276.57|276.57|276.42|135
1665622200000|2022-10-13 00:50:00|276.67|276.52|276.67|276.52|276.72|276.57|276.57|276.42|61
1665622500000|2022-10-13 00:55:00|276.62|276.47|276.62|276.47|276.62|276.47|276.57|276.42|249
1665622800000|2022-10-13 01:00:00|276.52|276.37|276.87|276.72|277.17|277.02|276.47|276.32|688
1665623100000|2022-10-13 01:05:00|276.82|276.67|276.67|276.52|276.97|276.82|276.62|276.47|438
1665623400000|2022-10-13 01:10:00|276.62|276.47|276.37|276.22|276.67|276.52|276.27|276.12|375
1665623700000|2022-10-13 01:15:00|276.32|276.17|276.22|276.07|276.37|276.17|275.82|275.67|604
1665624000000|2022-10-13 01:20:00|276.17|276.02|275.42|275.27|276.17|276.02|275.42|275.22|445
1665624300000|2022-10-13 01:25:00|275.47|275.32|275.62|275.47|275.67|275.52|275.32|275.17|419
1665624600000|2022-10-13 01:30:00|275.57|275.42|275.37|275.22|275.82|275.67|275.22|275.07|462
1665624900000|2022-10-13 01:35:00|275.42|275.27|275.07|274.92|275.42|275.27|275.07|274.92|257
1665625200000|2022-10-13 01:40:00|275.17|275.02|275.22|275.07|275.22|275.07|274.77|274.62|367
1665625500000|2022-10-13 01:45:00|275.17|275.02|275.02|274.87|275.37|275.22|274.97|274.82|313
1665625800000|2022-10-13 01:50:00|275.07|274.92|274.97|274.82|275.37|275.17|274.97|274.82|348
1665626100000|2022-10-13 01:55:00|275.02|274.87|274.67|274.52|275.12|274.97|274.67|274.52|246
1665626400000|2022-10-13 02:00:00|274.62|274.47|274.42|274.27|274.67|274.52|274.42|274.27|302
1665626700000|2022-10-13 02:05:00|274.47|274.32|274.37|274.22|274.57|274.42|274.22|274.07|316
1665627000000|2022-10-13 02:10:00|274.32|274.17|273.92|273.77|274.47|274.32|273.87|273.72|395
1665627300000|2022-10-13 02:15:00|273.97|273.82|274.02|273.87|274.22|274.07|273.87|273.72|313
1665627600000|2022-10-13 02:20:00|273.97|273.82|274.02|273.87|274.22|274.07|273.97|273.82|226
1665627900000|2022-10-13 02:25:00|273.97|273.82|273.77|273.62|274.12|273.97|273.77|273.62|191
1665628200000|2022-10-13 02:30:00|273.82|273.67|273.87|273.72|273.87|273.72|273.62|273.47|468
1665628500000|2022-10-13 02:35:00|273.92|273.77|274.17|274.02|274.17|274.02|273.77|273.62|402
1665628800000|2022-10-13 02:40:00|274.12|273.97|273.87|273.67|274.17|274.02|273.77|273.62|240
1665629100000|2022-10-13 02:45:00|273.82|273.72|273.52|273.37|273.87|273.72|273.52|273.37|195
1665629400000|2022-10-13 02:50:00|273.47|273.32|273.72|273.57|273.82|273.67|273.47|273.32|469
1665629700000|2022-10-13 02:55:00|273.67|273.52|273.52|273.37|273.67|273.52|273.47|273.32|209
1665630000000|2022-10-13 03:00:00|273.57|273.42|273.47|273.32|273.62|273.47|273.47|273.32|260
1665630300000|2022-10-13 03:05:00|273.42|273.27|273.57|273.42|273.62|273.47|273.32|273.17|660
1665630600000|2022-10-13 03:10:00|273.52|273.37|273.47|273.32|273.62|273.47|273.47|273.32|249
1665630900000|2022-10-13 03:15:00|273.57|273.42|273.62|273.47|273.62|273.47|273.47|273.27|174
1665631200000|2022-10-13 03:20:00|273.57|273.42|273.57|273.42|273.67|273.52|273.47|273.32|180
1665631500000|2022-10-13 03:25:00|273.52|273.37|273.62|273.47|273.67|273.52|273.52|273.37|161
1665631800000|2022-10-13 03:30:00|273.57|273.42|273.42|273.27|273.57|273.42|273.32|273.17|287
1665632100000|2022-10-13 03:35:00|273.47|273.32|273.42|273.27|273.52|273.37|273.42|273.27|157
1665632400000|2022-10-13 03:40:00|273.37|273.22|273.47|273.32|273.52|273.37|273.37|273.22|152
1665632700000|2022-10-13 03:45:00|273.52|273.27|273.47|273.32|273.57|273.42|273.42|273.27|153
1665633000000|2022-10-13 03:50:00|273.42|273.27|273.57|273.42|273.67|273.52|273.42|273.27|186
1665633300000|2022-10-13 03:55:00|273.52|273.37|273.37|273.22|273.52|273.37|273.37|273.22|137
1665633600000|2022-10-13 04:00:00|273.42|273.27|273.32|273.17|273.42|273.27|273.32|273.17|163
1665633900000|2022-10-13 04:05:00|273.27|273.12|273.42|273.22|273.42|273.27|273.27|273.12|184
1665634200000|2022-10-13 04:10:00|273.37|273.17|273.42|273.27|273.42|273.27|273.27|273.12|147
1665634500000|2022-10-13 04:15:00|273.47|273.32|273.47|273.32|273.47|273.32|273.47|273.32|66
1665634800000|2022-10-13 04:20:00|273.52|273.37|273.52|273.37|273.52|273.37|273.47|273.32|113
1665635100000|2022-10-13 04:25:00|273.47|273.32|273.37|273.22|273.47|273.32|273.37|273.22|106
1665635400000|2022-10-13 04:30:00|273.42|273.27|273.42|273.27|273.52|273.37|273.42|273.27|105
1665635700000|2022-10-13 04:35:00|273.37|273.22|273.37|273.22|273.42|273.27|273.32|273.17|109
1665636000000|2022-10-13 04:40:00|273.32|273.17|273.32|273.17|273.37|273.22|273.32|273.17|123
1665636300000|2022-10-13 04:45:00|273.27|273.12|273.32|273.17|273.37|273.22|273.27|273.12|109
1665636600000|2022-10-13 04:50:00|273.27|273.12|273.32|273.17|273.32|273.17|273.27|273.12|104
1665636900000|2022-10-13 04:55:00|273.27|273.12|273.32|273.17|273.32|273.17|273.22|273.07|218
1665637200000|2022-10-13 05:00:00|273.27|273.12|273.17|273.02|273.37|273.22|273.12|272.97|589
1665637500000|2022-10-13 05:05:00|273.22|273.07|273.62|273.47|273.62|273.47|273.17|273.02|230
1665637800000|2022-10-13 05:10:00|273.57|273.42|273.87|273.72|273.87|273.72|273.57|273.42|202
1665638100000|2022-10-13 05:15:00|273.82|273.67|273.47|273.32|273.87|273.72|273.42|273.27|167
1665638400000|2022-10-13 05:20:00|273.42|273.27|273.42|273.27|273.47|273.32|273.27|273.12|281
1665638700000|2022-10-13 05:25:00|273.37|273.22|273.72|273.57|273.87|273.72|273.37|273.22|234
1665639000000|2022-10-13 05:30:00|273.67|273.52|274.27|274.12|274.27|274.12|273.67|273.52|261
1665639300000|2022-10-13 05:35:00|274.22|274.07|274.02|273.87|274.32|274.12|273.92|273.77|218
1665639600000|2022-10-13 05:40:00|273.97|273.82|274.17|274.02|274.27|274.12|273.87|273.72|346
1665639900000|2022-10-13 05:45:00|274.12|273.97|273.92|273.77|274.22|274.07|273.92|273.77|122
1665640200000|2022-10-13 05:50:00|273.97|273.82|273.77|273.62|273.97|273.82|273.72|273.57|119
1665640500000|2022-10-13 05:55:00|273.72|273.57|273.32|273.17|273.72|273.57|273.32|273.17|173
1665640800000|2022-10-13 06:00:00|273.27|273.12|273.52|273.37|273.57|273.37|273.12|272.97|347
1665641100000|2022-10-13 06:05:00|273.57|273.42|273.57|273.42|273.72|273.52|273.37|273.22|216
1665641400000|2022-10-13 06:10:00|273.62|273.47|273.42|273.27|273.72|273.52|273.27|273.12|173
1665641700000|2022-10-13 06:15:00|273.37|273.22|273.47|273.27|273.52|273.37|273.22|273.07|249
1665642000000|2022-10-13 06:20:00|273.42|273.32|273.37|273.17|273.52|273.37|273.17|273.02|178
1665642300000|2022-10-13 06:25:00|273.32|273.12|273.42|273.22|273.47|273.32|273.22|273.07|157
1665642600000|2022-10-13 06:30:00|273.37|273.27|273.42|273.27|273.47|273.32|273.22|273.02|210
1665642900000|2022-10-13 06:35:00|273.37|273.22|273.17|273.02|273.37|273.22|273.17|273.02|127
1665643200000|2022-10-13 06:40:00|273.12|272.97|273.32|273.17|273.47|273.32|273.12|272.97|306
1665643500000|2022-10-13 06:45:00|273.37|273.22|273.32|273.17|273.47|273.32|273.22|273.07|242
1665643800000|2022-10-13 06:50:00|273.37|273.22|273.42|273.27|273.42|273.27|273.32|273.17|226
1665644100000|2022-10-13 06:55:00|273.32|273.17|273.22|273.07|273.32|273.17|273.22|273.07|245
1665644400000|2022-10-13 07:00:00|273.17|273.02|272.97|272.82|273.32|273.17|272.97|272.77|481
1665644700000|2022-10-13 07:05:00|272.92|272.77|272.67|272.52|272.92|272.77|272.52|272.32|541
1665645000000|2022-10-13 07:10:00|272.72|272.57|272.92|272.77|272.97|272.82|272.67|272.52|504
1665645300000|2022-10-13 07:15:00|272.97|272.82|273.07|272.92|273.12|272.97|272.92|272.77|384
1665645600000|2022-10-13 07:20:00|273.12|272.97|273.12|272.97|273.22|273.07|272.97|272.82|258
1665645900000|2022-10-13 07:25:00|273.07|272.92|273.37|273.22|273.37|273.22|273.02|272.87|218
1665646200000|2022-10-13 07:30:00|273.32|273.17|273.22|273.07|273.37|273.22|273.17|272.97|181
1665646500000|2022-10-13 07:35:00|273.17|273.02|273.42|273.27|273.52|273.32|273.17|272.97|289
1665646800000|2022-10-13 07:40:00|273.37|273.22|273.42|273.27|273.47|273.32|273.27|273.12|303
1665647100000|2022-10-13 07:45:00|273.37|273.22|273.27|273.12|273.47|273.32|273.22|273.07|241
1665647400000|2022-10-13 07:50:00|273.32|273.17|273.57|273.42|273.57|273.42|273.32|273.17|241
1665647700000|2022-10-13 07:55:00|273.52|273.37|273.57|273.42|273.67|273.52|273.47|273.27|289
1665648000000|2022-10-13 08:00:00|273.62|273.47|273.42|273.27|273.67|273.52|273.37|273.22|379
1665648300000|2022-10-13 08:05:00|273.47|273.32|273.57|273.42|273.67|273.52|273.42|273.27|222
1665648600000|2022-10-13 08:10:00|273.52|273.37|273.77|273.57|273.77|273.62|273.42|273.27|184
1665648900000|2022-10-13 08:15:00|273.72|273.62|273.82|273.67|273.97|273.77|273.72|273.57|237
1665649200000|2022-10-13 08:20:00|273.87|273.72|273.87|273.72|273.92|273.72|273.72|273.57|142
1665649500000|2022-10-13 08:25:00|273.82|273.67|274.02|273.82|274.07|273.87|273.72|273.57|131
1665649800000|2022-10-13 08:30:00|273.97|273.87|273.97|273.77|274.07|273.92|273.87|273.72|155
1665650100000|2022-10-13 08:35:00|273.92|273.82|274.07|273.92|274.07|273.92|273.92|273.77|120
1665650400000|2022-10-13 08:40:00|274.12|273.97|274.17|273.97|274.22|274.07|274.02|273.87|173
1665650700000|2022-10-13 08:45:00|274.12|274.02|274.12|273.97|274.22|274.07|274.07|273.92|142
1665651000000|2022-10-13 08:50:00|274.17|274.02|274.07|273.92|274.17|274.02|273.87|273.67|228
1665651300000|2022-10-13 08:55:00|274.12|273.97|273.92|273.72|274.12|273.97|273.82|273.67|661
1665651600000|2022-10-13 09:00:00|273.87|273.77|273.67|273.52|274.07|273.92|273.62|273.47|953
1665651900000|2022-10-13 09:05:00|273.72|273.57|273.87|273.72|273.92|273.77|273.62|273.47|451
1665652200000|2022-10-13 09:10:00|273.92|273.77|274.12|273.92|274.12|273.97|273.87|273.72|303
1665652500000|2022-10-13 09:15:00|274.07|273.97|274.07|273.92|274.12|273.97|274.02|273.87|101
1665652800000|2022-10-13 09:20:00|274.32|273.72|274.22|273.62|274.42|273.82|274.12|273.52|0
1665653100000|2022-10-13 09:25:00|274.32|273.72|274.22|273.62|274.32|273.72|274.12|273.52|14
1665653400000|2022-10-13 09:30:00|274.32|273.72|274.32|273.72|274.32|273.72|274.22|273.62|0
1665653700000|2022-10-13 09:35:00|274.22|273.62|274.22|273.62|274.22|273.62|274.12|273.52|0
1665654000000|2022-10-13 09:40:00|274.12|273.52|274.12|273.52|274.22|273.62|274.12|273.52|0
1665654300000|2022-10-13 09:45:00|274.02|273.42|274.12|273.52|274.22|273.62|274.02|273.42|0
1665654600000|2022-10-13 09:50:00|273.97|273.67|273.92|273.77|274.02|273.87|273.82|273.62|33
1665654900000|2022-10-13 09:55:00|273.87|273.72|273.82|273.67|273.92|273.77|273.77|273.62|2
1665655200000|2022-10-13 10:00:00|273.87|273.62|273.82|273.67|273.87|273.72|273.72|273.57|59
1665655500000|2022-10-13 10:05:00|273.77|273.62|273.72|273.52|273.77|273.62|273.67|273.52|8
1665655800000|2022-10-13 10:10:00|273.77|273.57|273.72|273.57|273.77|273.62|273.67|273.52|14
1665656100000|2022-10-13 10:15:00|273.77|273.62|273.77|273.62|273.77|273.62|273.67|273.52|14
1665656400000|2022-10-13 10:20:00|273.82|273.67|273.87|273.72|273.92|273.72|273.82|273.62|7
1665656700000|2022-10-13 10:25:00|273.92|273.77|273.92|273.77|273.97|273.82|273.92|273.72|7
1665657000000|2022-10-13 10:30:00|273.97|273.82|273.92|273.77|274.02|273.87|273.87|273.72|30
1665657300000|2022-10-13 10:35:00|273.97|273.72|273.97|273.77|273.97|273.82|273.92|273.72|3
1665657600000|2022-10-13 10:40:00|274.02|273.82|274.07|273.92|274.12|273.97|274.02|273.77|46
1665657900000|2022-10-13 10:45:00|274.02|273.87|274.07|273.92|274.07|273.92|273.97|273.82|9
1665658200000|2022-10-13 10:50:00|274.02|273.87|273.97|273.82|274.07|273.92|273.97|273.82|14
1665658500000|2022-10-13 10:55:00|274.02|273.87|273.97|273.77|274.02|273.87|273.92|273.77|6
1665658800000|2022-10-13 11:00:00|273.92|273.82|273.92|273.77|274.02|273.82|273.92|273.77|5
1665659100000|2022-10-13 11:05:00|273.97|273.82|273.87|273.72|274.02|273.82|273.82|273.67|21
1665659400000|2022-10-13 11:10:00|273.92|273.77|274.02|273.87|274.02|273.87|273.87|273.72|17
1665659700000|2022-10-13 11:15:00|274.07|273.82|274.12|273.92|274.12|273.97|274.02|273.82|24
1665660000000|2022-10-13 11:20:00|274.07|273.97|274.02|273.87|274.12|273.97|273.97|273.77|3
1665660300000|2022-10-13 11:25:00|274.07|273.82|274.12|273.97|274.17|274.02|274.07|273.82|15
1665660600000|2022-10-13 11:30:00|274.07|273.92|274.17|273.97|274.37|274.17|274.07|273.87|46
1665660900000|2022-10-13 11:35:00|274.12|274.02|274.47|274.22|274.67|274.47|273.97|273.82|91
1665661200000|2022-10-13 11:40:00|274.52|274.27|274.37|274.17|274.62|274.42|274.32|274.12|14
1665661500000|2022-10-13 11:45:00|274.42|274.22|274.37|274.17|274.42|274.22|274.27|274.07|6
1665661800000|2022-10-13 11:50:00|274.42|274.22|274.42|274.22|274.42|274.27|274.32|274.12|20
1665662100000|2022-10-13 11:55:00|274.37|274.17|274.32|274.17|274.47|274.27|274.27|274.12|6
1665662400000|2022-10-13 12:00:00|274.37|274.22|274.47|274.32|274.52|274.32|274.32|274.17|21
1665662700000|2022-10-13 12:05:00|274.52|274.37|274.42|274.27|274.52|274.37|274.42|274.27|18
1665663000000|2022-10-13 12:10:00|274.47|274.32|274.37|274.22|274.47|274.32|274.32|274.17|12
1665663300000|2022-10-13 12:15:00|274.32|274.17|274.32|274.12|274.47|274.32|274.32|274.12|55
1665663600000|2022-10-13 12:20:00|274.27|274.07|274.32|274.17|274.37|274.22|274.22|274.07|70
1665663900000|2022-10-13 12:25:00|274.27|274.12|274.57|274.32|274.87|274.62|274.22|274.02|74
1665664200000|2022-10-13 12:30:00|274.52|274.27|270.87|270.62|274.52|274.32|270.62|270.27|612
1665664500000|2022-10-13 12:35:00|270.92|270.67|271.22|271.02|271.57|271.42|270.82|270.62|236
1665664800000|2022-10-13 12:40:00|271.27|271.07|270.92|270.72|271.47|271.27|270.92|270.72|114
1665665100000|2022-10-13 12:45:00|270.97|270.77|270.72|270.52|271.02|270.82|270.52|270.32|140
1665665400000|2022-10-13 12:50:00|270.77|270.57|270.72|270.57|271.37|271.22|270.57|270.37|149
1665665700000|2022-10-13 12:55:00|270.77|270.47|271.22|271.07|271.27|271.07|270.62|270.47|59
1665666000000|2022-10-13 13:00:00|271.17|271.02|270.92|270.72|271.42|271.22|270.92|270.72|61
1665666300000|2022-10-13 13:05:00|270.87|270.67|270.82|270.62|271.02|270.82|270.67|270.47|47
1665666600000|2022-10-13 13:10:00|270.87|270.67|270.67|270.47|270.92|270.72|270.52|270.37|83
1665666900000|2022-10-13 13:15:00|270.72|270.42|270.17|270.02|270.72|270.47|270.17|270.02|52
1665667200000|2022-10-13 13:20:00|270.22|269.97|270.17|270.02|270.62|270.42|270.02|269.82|111
1665667500000|2022-10-13 13:25:00|270.22|270.07|270.02|269.87|270.42|270.22|269.97|269.82|117
1665667800000|2022-10-13 13:30:00|269.97|269.82|269.72|269.52|270.07|269.92|269.17|269.02|448
1665668100000|2022-10-13 13:35:00|269.77|269.57|268.62|268.42|269.82|269.62|268.57|268.42|387
1665668400000|2022-10-13 13:40:00|268.57|268.47|268.17|268.02|269.07|268.82|267.97|267.82|602
1665668700000|2022-10-13 13:45:00|268.22|267.97|269.37|269.17|269.42|269.22|268.02|267.82|259
1665669000000|2022-10-13 13:50:00|269.32|269.12|269.77|269.62|270.17|269.97|269.27|269.12|212
1665669300000|2022-10-13 13:55:00|269.82|269.67|269.72|269.52|270.02|269.82|269.27|269.07|170
1665669600000|2022-10-13 14:00:00|269.67|269.47|270.02|269.82|270.02|269.87|269.37|269.22|161
1665669900000|2022-10-13 14:05:00|269.97|269.87|270.07|269.92|270.27|270.12|269.77|269.57|134
1665670200000|2022-10-13 14:10:00|270.02|269.82|270.57|270.37|270.57|270.37|269.82|269.62|84
1665670500000|2022-10-13 14:15:00|270.52|270.32|270.07|269.87|270.52|270.32|270.02|269.82|101
1665670800000|2022-10-13 14:20:00|270.12|269.92|269.67|269.47|270.37|270.17|269.62|269.42|211
1665671100000|2022-10-13 14:25:00|269.62|269.52|269.17|269.02|269.77|269.62|269.12|268.97|90
1665671400000|2022-10-13 14:30:00|269.12|268.97|269.52|269.32|269.97|269.77|269.07|268.92|72
1665671700000|2022-10-13 14:35:00|269.47|269.37|269.92|269.77|269.97|269.77|269.42|269.22|81
1665672000000|2022-10-13 14:40:00|269.97|269.72|269.87|269.67|270.17|269.97|269.67|269.52|58
1665672300000|2022-10-13 14:45:00|269.82|269.62|270.42|270.17|270.42|270.22|269.82|269.62|120
1665672600000|2022-10-13 14:50:00|270.37|270.22|270.17|269.97|270.42|270.27|269.87|269.67|119
1665672900000|2022-10-13 14:55:00|270.12|270.02|270.02|269.82|270.57|270.42|270.02|269.82|64
1665673200000|2022-10-13 15:00:00|269.97|269.77|270.37|270.17|270.37|270.22|269.87|269.72|91
1665673500000|2022-10-13 15:05:00|270.32|270.22|271.12|270.92|271.27|271.07|270.32|270.17|186
1665673800000|2022-10-13 15:10:00|271.07|270.97|271.42|271.27|271.42|271.27|270.82|270.62|141
1665674100000|2022-10-13 15:15:00|271.47|271.32|271.82|271.67|272.27|272.12|271.22|271.02|228
1665674400000|2022-10-13 15:20:00|271.87|271.72|271.82|271.67|272.87|272.62|271.57|271.37|137
1665674700000|2022-10-13 15:25:00|271.87|271.72|271.97|271.77|272.12|271.92|271.37|271.17|178
1665675000000|2022-10-13 15:30:00|272.07|271.87|272.22|272.02|272.32|272.12|271.87|271.67|50
1665675300000|2022-10-13 15:35:00|272.27|272.07|273.52|273.32|273.52|273.37|272.27|272.07|179
1665675600000|2022-10-13 15:40:00|273.57|273.37|273.32|273.07|274.07|273.82|273.17|272.97|68
1665675900000|2022-10-13 15:45:00|273.37|273.12|273.12|272.92|273.47|273.27|273.02|272.77|52
1665676200000|2022-10-13 15:50:00|273.07|272.87|273.37|273.17|273.52|273.32|272.92|272.72|68
1665676500000|2022-10-13 15:55:00|273.42|273.22|273.37|273.17|273.52|273.32|273.07|272.87|27
1665676800000|2022-10-13 16:00:00|273.42|273.22|273.57|273.37|273.72|273.52|273.32|273.17|64
1665677100000|2022-10-13 16:05:00|273.62|273.42|273.17|273.02|273.67|273.42|273.17|272.97|40
1665677400000|2022-10-13 16:10:00|273.22|272.97|272.92|272.72|273.22|273.02|272.72|272.57|30
1665677700000|2022-10-13 16:15:00|272.97|272.77|272.42|272.27|273.07|272.87|272.37|272.17|7
1665678000000|2022-10-13 16:20:00|272.47|272.22|272.47|272.27|272.72|272.52|272.27|272.07|13
1665678300000|2022-10-13 16:25:00|272.42|272.22|272.37|272.17|272.67|272.47|272.27|272.07|27
1665678600000|2022-10-13 16:30:00|272.42|272.22|272.62|272.42|272.67|272.47|272.22|272.07|18
1665678900000|2022-10-13 16:35:00|272.57|272.47|272.47|272.27|272.67|272.52|272.42|272.22|11
1665679200000|2022-10-13 16:40:00|272.42|272.32|272.97|272.77|273.02|272.82|272.42|272.27|11
1665679500000|2022-10-13 16:45:00|272.92|272.72|273.02|272.82|273.07|272.87|272.72|272.52|27
1665679800000|2022-10-13 16:50:00|272.97|272.77|273.07|272.87|273.27|273.07|272.97|272.77|16
1665680100000|2022-10-13 16:55:00|273.12|272.92|273.07|272.87|273.22|273.02|273.07|272.87|29
1665680400000|2022-10-13 17:00:00|273.12|272.92|273.42|273.27|273.52|273.32|273.07|272.87|27
1665680700000|2022-10-13 17:05:00|273.47|273.22|273.12|272.92|273.47|273.32|273.12|272.92|67
1665681000000|2022-10-13 17:10:00|273.07|272.97|273.12|272.92|273.27|273.07|272.92|272.72|97
1665681300000|2022-10-13 17:15:00|273.17|272.97|273.37|273.17|273.37|273.17|273.12|272.92|7
1665681600000|2022-10-13 17:20:00|273.32|273.22|273.52|273.37|273.57|273.37|273.32|273.12|86
1665681900000|2022-10-13 17:25:00|273.47|273.32|273.87|273.67|273.97|273.77|273.47|273.32|60
1665682200000|2022-10-13 17:30:00|273.92|273.72|273.92|273.72|274.07|273.87|273.82|273.67|26
1665682500000|2022-10-13 17:35:00|273.97|273.77|273.82|273.62|274.02|273.82|273.77|273.57|11
1665682800000|2022-10-13 17:40:00|273.77|273.67|273.62|273.42|273.87|273.72|273.52|273.32|14
1665683100000|2022-10-13 17:45:00|273.57|273.47|273.57|273.37|273.62|273.47|273.47|273.27|24
1665683400000|2022-10-13 17:50:00|273.62|273.42|273.72|273.52|273.72|273.57|273.52|273.37|46
1665683700000|2022-10-13 17:55:00|273.67|273.57|273.67|273.47|273.72|273.57|273.52|273.37|11
1665684000000|2022-10-13 18:00:00|273.62|273.42|273.62|273.42|273.67|273.47|273.47|273.27|6
1665684300000|2022-10-13 18:05:00|273.67|273.47|273.47|273.27|273.67|273.47|273.42|273.22|5
1665684600000|2022-10-13 18:10:00|273.42|273.22|273.47|273.27|273.57|273.37|273.22|273.02|13
1665684900000|2022-10-13 18:15:00|273.52|273.32|273.62|273.42|273.67|273.47|273.52|273.32|2
1665685200000|2022-10-13 18:20:00|273.57|273.37|273.67|273.47|273.72|273.52|273.57|273.37|9
1665685500000|2022-10-13 18:25:00|273.62|273.42|273.32|273.12|273.67|273.42|273.27|273.07|9
1665685800000|2022-10-13 18:30:00|273.42|273.17|273.42|273.22|273.47|273.32|273.32|273.12|39
1665686100000|2022-10-13 18:35:00|273.37|273.17|273.62|273.42|273.62|273.47|273.37|273.17|38
1665686400000|2022-10-13 18:40:00|273.57|273.47|273.72|273.52|273.72|273.52|273.52|273.32|13
1665686700000|2022-10-13 18:45:00|273.67|273.57|273.72|273.52|273.82|273.62|273.67|273.47|21
1665687000000|2022-10-13 18:50:00|273.67|273.57|273.92|273.72|273.97|273.77|273.67|273.52|3
1665687300000|2022-10-13 18:55:00|273.87|273.77|273.82|273.62|273.92|273.77|273.82|273.62|20
1665687600000|2022-10-13 19:00:00|273.77|273.57|273.82|273.62|273.82|273.67|273.67|273.47|10
1665687900000|2022-10-13 19:05:00|273.77|273.67|274.07|273.87|274.07|273.87|273.77|273.62|10
1665688200000|2022-10-13 19:10:00|274.02|273.92|273.92|273.77|274.07|273.92|273.92|273.72|18
1665688500000|2022-10-13 19:15:00|273.97|273.82|273.97|273.77|274.07|273.92|273.87|273.72|15
1665688800000|2022-10-13 19:20:00|273.92|273.72|273.92|273.72|273.97|273.77|273.77|273.62|6
1665689100000|2022-10-13 19:25:00|273.97|273.77|273.92|273.72|274.02|273.82|273.87|273.67|24
1665689400000|2022-10-13 19:30:00|273.87|273.67|273.77|273.57|274.07|273.92|273.77|273.57|27
1665689700000|2022-10-13 19:35:00|273.72|273.62|273.82|273.67|273.87|273.72|273.67|273.47|32
1665690000000|2022-10-13 19:40:00|273.77|273.62|273.92|273.72|273.92|273.77|273.67|273.52|18
1665690300000|2022-10-13 19:45:00|273.87|273.77|273.92|273.72|274.02|273.87|273.87|273.67|10
1665690600000|2022-10-13 19:50:00|273.87|273.77|273.87|273.67|274.02|273.82|273.77|273.62|61
1665690900000|2022-10-13 19:55:00|273.82|273.62|273.67|273.47|273.87|273.67|273.67|273.47|23
1665691200000|2022-10-13 20:00:00|273.62|273.52|273.67|273.47|273.77|273.62|273.62|273.42|37
1665691500000|2022-10-13 20:05:00|273.72|273.52|273.67|273.47|273.77|273.52|273.67|273.47|5
1665691800000|2022-10-13 20:10:00|273.72|273.52|273.62|273.42|273.77|273.52|273.57|273.37|5
1665692100000|2022-10-13 20:15:00|273.67|273.47|273.72|273.47|273.72|273.47|273.67|273.42|1
1665692400000|2022-10-13 20:20:00||273.52||273.52||273.52||273.52|0
1665692700000|2022-10-13 20:25:00|273.77||273.77||273.77||273.72||6
1665693000000|2022-10-13 20:30:00|273.82||273.82||273.82||273.82||1
1665693300000|2022-10-13 20:35:00|273.77||273.77||273.77||273.77||0
1665693600000|2022-10-13 20:40:00|273.72|273.57|273.72|273.57|273.92|273.67|273.72|273.52|29
1665693900000|2022-10-13 20:45:00|273.77|273.52|273.92|273.52|273.92|273.67|273.72|273.52|26
1665694200000|2022-10-13 20:50:00|273.82|273.57|273.92|273.52|273.92|273.62|273.77|273.52|0
1665694500000|2022-10-13 20:55:00|273.72|273.47|273.77|273.32|273.92|273.62|273.62|273.27|33
1665694800000|2022-10-13 21:00:00|273.87|273.27|274.07|272.92|274.07|273.27|273.87|272.87|0
1665695100000|2022-10-13 21:05:00|274.02||274.02||274.02||274.02||0
1665695400000|2022-10-13 21:10:00|273.92|273.32|273.82|273.22|273.92|273.32|273.82|273.22|1
1665697800000|2022-10-13 21:50:00|273.92|273.32|273.92|273.32|273.92|273.32|273.92|273.32|0
1665698100000|2022-10-13 21:55:00|273.82|273.22|273.82|273.22|273.92|273.32|273.82|273.22|0
1665698400000|2022-10-13 22:00:00|273.92|273.32|273.92|273.32|274.12|273.52|273.82|273.22|0
1665698700000|2022-10-13 22:05:00|274.02|273.42|274.02|273.42|274.02|273.42|274.02|273.42|0
1665699000000|2022-10-13 22:10:00|273.92|273.32|274.02|273.42|274.02|273.42|273.92|273.32|0
1665699300000|2022-10-13 22:15:00|274.12|273.52|274.12|273.52|274.12|273.52|274.02|273.42|0
1665699600000|2022-10-13 22:20:00|274.02|273.42|273.82|273.22|274.02|273.42|273.82|273.22|0
1665699900000|2022-10-13 22:25:00|273.72|273.12|273.82|273.22|273.82|273.22|273.72|273.12|0
1665700200000|2022-10-13 22:30:00|273.92|273.32|273.92|273.32|273.92|273.32|273.92|273.32|0
1665700800000|2022-10-13 22:40:00|274.02|273.42|274.02|273.42|274.02|273.42|273.92|273.32|0
1665701100000|2022-10-13 22:45:00|274.12|273.52|274.12|273.52|274.22|273.62|273.92|273.32|0
1665701400000|2022-10-13 22:50:00|274.02|273.42|274.02|273.42|274.12|273.52|274.02|273.42|0
1665701700000|2022-10-13 22:55:00|274.12|273.52|274.02|273.42|274.12|273.52|274.02|273.42|0
1665702000000|2022-10-13 23:00:00|274.32|273.72|274.32|273.72|274.52|273.92|274.22|273.62|0
1665702300000|2022-10-13 23:05:00|274.42|273.82|274.32|273.72|274.42|273.82|274.32|273.72|0
1665702600000|2022-10-13 23:10:00|274.42|273.82|274.42|273.82|274.42|273.82|274.32|273.72|0
1665702900000|2022-10-13 23:15:00|274.32|273.72|274.42|273.82|274.42|273.82|274.32|273.72|0
1665703200000|2022-10-13 23:20:00|274.32|273.72|274.32|273.72|274.42|273.82|274.32|273.72|0
1665703500000|2022-10-13 23:25:00|274.42|273.82|274.42|273.82|274.42|273.82|274.42|273.82|0
1665703800000|2022-10-13 23:30:00|274.52|273.92|274.42|273.82|274.52|273.92|274.32|273.72|0
1665704100000|2022-10-13 23:35:00|274.32|273.72|274.32|273.72|274.42|273.82|274.32|273.72|0
1665704400000|2022-10-13 23:40:00|274.22|273.62|274.22|273.62|274.32|273.72|274.22|273.62|0
1665704700000|2022-10-13 23:45:00|274.32|273.72|274.42|273.82|274.42|273.82|274.32|273.72|0
1665705000000|2022-10-13 23:50:00|274.32|273.72|274.32|273.72|274.42|273.82|274.32|273.72|0
1665705300000|2022-10-13 23:55:00|274.42|273.82|274.22|273.62|274.42|273.82|274.22|273.62|0
1665705600000|2022-10-14 00:00:00|274.12|273.52|274.12|273.52|274.22|273.62|274.02|273.42|0
1665705900000|2022-10-14 00:05:00|274.22|273.62|274.02|273.42|274.32|273.72|273.92|273.32|0
1665706200000|2022-10-14 00:10:00|273.92|273.32|273.82|273.22|273.92|273.32|273.72|273.12|0
1665706500000|2022-10-14 00:15:00|273.92|273.32|273.82|273.22|273.92|273.32|273.72|273.12|0
1665706800000|2022-10-14 00:20:00|273.92|273.32|273.92|273.32|273.92|273.32|273.82|273.22|0
1665707100000|2022-10-14 00:25:00|274.02|273.42|274.22|273.62|274.22|273.62|273.92|273.32|0
1665707400000|2022-10-14 00:30:00|274.07|273.02|274.32|274.07|274.62|274.47|273.32|273.02|665
1665707700000|2022-10-14 00:35:00|274.27|274.12|274.57|274.37|274.57|274.37|274.07|273.92|173
1665708000000|2022-10-14 00:40:00|274.62|274.47|274.27|274.07|274.67|274.52|274.07|273.92|173
1665708300000|2022-10-14 00:45:00|274.32|274.12|274.47|274.32|274.67|274.47|274.32|274.12|129
1665708600000|2022-10-14 00:50:00|274.42|274.27|274.57|274.42|274.67|274.47|274.27|274.12|156
1665708900000|2022-10-14 00:55:00|274.52|274.37|275.07|274.92|275.07|274.92|274.47|274.32|286
1665709200000|2022-10-14 01:00:00|274.97|274.82|275.22|275.02|275.42|275.27|274.82|274.62|699
1665709500000|2022-10-14 01:05:00|275.17|274.92|274.27|274.12|275.17|274.97|273.92|273.77|507
1665709800000|2022-10-14 01:10:00|274.32|274.17|274.02|273.87|274.37|274.17|273.72|273.57|455
1665710100000|2022-10-14 01:15:00|274.07|273.92|273.97|273.82|274.12|273.92|273.57|273.42|554
1665710400000|2022-10-14 01:20:00|273.92|273.77|273.97|273.82|274.27|274.12|273.87|273.67|421
1665710700000|2022-10-14 01:25:00|273.92|273.77|273.97|273.82|274.02|273.87|273.47|273.32|429
1665711000000|2022-10-14 01:30:00|274.02|273.87|274.02|273.87|274.52|274.32|274.02|273.87|369
1665711300000|2022-10-14 01:35:00|273.97|273.82|274.22|274.07|274.32|274.17|273.92|273.77|362
1665711600000|2022-10-14 01:40:00|274.17|274.02|274.67|274.52|274.72|274.57|274.12|273.97|327
1665711900000|2022-10-14 01:45:00|274.62|274.47|274.62|274.47|274.87|274.72|274.47|274.32|292
1665712200000|2022-10-14 01:50:00|274.67|274.52|274.67|274.52|274.77|274.62|274.57|274.37|206
1665712500000|2022-10-14 01:55:00|274.62|274.47|274.72|274.57|274.92|274.77|274.62|274.47|296
1665712800000|2022-10-14 02:00:00|274.67|274.52|274.97|274.82|274.97|274.82|274.47|274.27|227
1665713100000|2022-10-14 02:05:00|274.92|274.77|275.07|274.92|275.12|274.97|274.82|274.67|254
1665713400000|2022-10-14 02:10:00|275.02|274.87|274.87|274.72|275.12|274.97|274.87|274.72|136
1665713700000|2022-10-14 02:15:00|274.82|274.67|274.72|274.57|274.87|274.72|274.72|274.57|328
1665714000000|2022-10-14 02:20:00|274.77|274.62|274.82|274.67|274.87|274.72|274.67|274.52|215
1665714300000|2022-10-14 02:25:00|274.77|274.62|274.72|274.52|274.87|274.72|274.72|274.52|120
1665714600000|2022-10-14 02:30:00|274.67|274.57|274.82|274.67|274.87|274.72|274.67|274.52|130
1665714900000|2022-10-14 02:35:00|274.87|274.62|274.92|274.72|275.17|275.02|274.87|274.62|179
1665715200000|2022-10-14 02:40:00|274.87|274.77|274.87|274.72|274.97|274.82|274.77|274.62|116
1665715500000|2022-10-14 02:45:00|274.82|274.67|274.97|274.82|274.97|274.82|274.77|274.57|110
1665715800000|2022-10-14 02:50:00|274.92|274.77|274.92|274.72|275.02|274.87|274.87|274.72|99
1665716100000|2022-10-14 02:55:00|274.87|274.77|274.92|274.77|275.07|274.92|274.87|274.67|81
1665716400000|2022-10-14 03:00:00|274.97|274.82|274.77|274.62|274.97|274.82|274.72|274.57|105
1665716700000|2022-10-14 03:05:00|274.72|274.57|274.72|274.57|274.77|274.62|274.62|274.47|79
1665717000000|2022-10-14 03:10:00|274.77|274.62|274.67|274.52|274.82|274.67|274.62|274.47|139
1665717300000|2022-10-14 03:15:00|274.62|274.47|274.77|274.62|274.77|274.62|274.57|274.42|162
1665717600000|2022-10-14 03:20:00|274.72|274.57|274.77|274.62|274.87|274.67|274.72|274.57|83
1665717900000|2022-10-14 03:25:00|274.72|274.57|274.72|274.52|274.72|274.57|274.62|274.47|108
1665718200000|2022-10-14 03:30:00|274.67|274.57|274.62|274.47|274.67|274.57|274.52|274.37|138
1665718500000|2022-10-14 03:35:00|274.57|274.42|274.17|273.97|274.57|274.42|274.17|273.97|302
1665718800000|2022-10-14 03:40:00|274.12|274.02|274.22|274.07|274.22|274.07|273.87|273.67|371
1665719100000|2022-10-14 03:45:00|274.17|274.02|274.72|274.52|274.72|274.52|274.07|273.92|350
1665719400000|2022-10-14 03:50:00|274.67|274.47|274.67|274.52|274.72|274.57|274.57|274.37|160
1665719700000|2022-10-14 03:55:00|274.72|274.57|274.62|274.47|274.77|274.62|274.62|274.47|123
1665720000000|2022-10-14 04:00:00|274.57|274.42|274.52|274.32|274.62|274.47|274.42|274.27|126
1665720300000|2022-10-14 04:05:00|274.47|274.37|274.42|274.27|274.57|274.42|274.42|274.27|118
1665720600000|2022-10-14 04:10:00|274.37|274.22|274.52|274.37|274.57|274.42|274.32|274.17|114
1665720900000|2022-10-14 04:15:00|274.57|274.32|274.47|274.32|274.57|274.42|274.47|274.32|69
1665721200000|2022-10-14 04:20:00|274.42|274.27|274.47|274.32|274.47|274.32|274.42|274.27|76
1665721500000|2022-10-14 04:25:00|274.42|274.27|274.42|274.27|274.42|274.27|274.42|274.27|33
1665721800000|2022-10-14 04:30:00|274.47|274.32|274.52|274.37|274.52|274.37|274.42|274.27|115
1665722100000|2022-10-14 04:35:00|274.47|274.32|274.52|274.37|274.52|274.37|274.47|274.32|31
1665722400000|2022-10-14 04:40:00|274.47|274.32|274.47|274.32|274.47|274.32|274.32|274.17|120
1665722700000|2022-10-14 04:45:00|274.52|274.37|274.52|274.37|274.62|274.47|274.47|274.32|87
1665723000000|2022-10-14 04:50:00|274.47|274.32|274.62|274.47|274.67|274.52|274.47|274.27|102
1665723300000|2022-10-14 04:55:00|274.57|274.42|274.67|274.52|274.67|274.52|274.52|274.37|79
1665723600000|2022-10-14 05:00:00|274.62|274.47|274.87|274.72|274.97|274.82|274.62|274.47|290
1665723900000|2022-10-14 05:05:00|274.92|274.77|275.17|274.97|275.17|275.02|274.82|274.67|239
1665724200000|2022-10-14 05:10:00|275.12|275.02|274.82|274.67|275.17|275.02|274.82|274.67|173
1665724500000|2022-10-14 05:15:00|274.77|274.62|274.72|274.57|274.87|274.72|274.72|274.52|159
1665724800000|2022-10-14 05:20:00|274.77|274.62|274.67|274.52|274.77|274.62|274.57|274.42|132
1665725100000|2022-10-14 05:25:00|274.62|274.47|274.67|274.52|274.72|274.57|274.57|274.42|126
1665725400000|2022-10-14 05:30:00|274.62|274.47|274.77|274.62|274.77|274.62|274.62|274.47|167
1665725700000|2022-10-14 05:35:00|274.72|274.57|274.57|274.42|274.72|274.57|274.52|274.37|158
1665726000000|2022-10-14 05:40:00|274.62|274.47|274.57|274.42|274.72|274.57|274.57|274.42|127
1665726300000|2022-10-14 05:45:00|274.67|274.52|274.62|274.47|274.72|274.52|274.52|274.37|200
1665726600000|2022-10-14 05:50:00|274.57|274.42|274.52|274.32|274.62|274.47|274.47|274.32|166
1665726900000|2022-10-14 05:55:00|274.47|274.27|273.97|273.82|274.47|274.32|273.97|273.77|226
1665727200000|2022-10-14 06:00:00|273.92|273.77|274.12|273.92|274.17|273.97|273.87|273.67|230
1665727500000|2022-10-14 06:05:00|274.07|273.87|273.97|273.82|274.12|273.97|273.92|273.77|108
1665727800000|2022-10-14 06:10:00|273.92|273.77|274.02|273.87|274.07|273.92|273.92|273.77|177
1665728100000|2022-10-14 06:15:00|273.97|273.82|274.47|274.27|274.47|274.27|273.97|273.77|129
1665728400000|2022-10-14 06:20:00|274.42|274.32|274.32|274.17|274.52|274.37|274.27|274.12|144
1665728700000|2022-10-14 06:25:00|274.37|274.22|274.42|274.27|274.57|274.42|274.27|274.12|203
1665729000000|2022-10-14 06:30:00|274.37|274.22|274.47|274.32|274.52|274.37|274.27|274.12|164
1665729300000|2022-10-14 06:35:00|274.52|274.37|274.37|274.22|274.62|274.42|274.32|274.17|227
1665729600000|2022-10-14 06:40:00|274.32|274.17|274.47|274.32|274.47|274.32|274.32|274.17|154
1665729900000|2022-10-14 06:45:00|274.42|274.27|274.12|273.97|274.47|274.32|274.12|273.97|159
1665730200000|2022-10-14 06:50:00|274.17|273.92|273.92|273.77|274.17|273.92|273.92|273.77|334
1665730500000|2022-10-14 06:55:00|273.87|273.72|273.97|273.82|273.97|273.82|273.77|273.62|287
1665730800000|2022-10-14 07:00:00|274.02|273.87|273.92|273.77|274.12|273.97|273.87|273.67|456
1665731100000|2022-10-14 07:05:00|273.87|273.72|273.82|273.67|274.02|273.87|273.72|273.57|329
1665731400000|2022-10-14 07:10:00|273.87|273.72|273.67|273.52|273.97|273.82|273.67|273.52|326
1665731700000|2022-10-14 07:15:00|273.62|273.47|273.27|273.12|273.67|273.52|273.27|273.12|427
1665732000000|2022-10-14 07:20:00|273.32|273.17|272.77|272.62|273.32|273.17|272.77|272.62|431
1665732300000|2022-10-14 07:25:00|272.72|272.57|272.82|272.67|272.92|272.77|272.62|272.47|411
1665732600000|2022-10-14 07:30:00|272.77|272.62|272.82|272.67|272.92|272.77|272.67|272.52|444
1665732900000|2022-10-14 07:35:00|272.77|272.62|272.87|272.72|272.87|272.72|272.62|272.47|348
1665733200000|2022-10-14 07:40:00|272.92|272.67|272.77|272.62|273.02|272.87|272.77|272.62|287
1665733500000|2022-10-14 07:45:00|272.72|272.57|272.62|272.47|272.77|272.62|272.57|272.42|170
1665733800000|2022-10-14 07:50:00|272.67|272.52|273.22|273.02|273.22|273.07|272.57|272.42|242
1665734100000|2022-10-14 07:55:00|273.17|273.07|273.27|273.12|273.37|273.22|273.12|272.97|189
1665734400000|2022-10-14 08:00:00|273.22|273.07|273.07|272.87|273.27|273.12|272.97|272.82|223
1665734700000|2022-10-14 08:05:00|273.02|272.92|272.97|272.82|273.07|272.92|272.87|272.72|189
1665735000000|2022-10-14 08:10:00|273.02|272.87|273.07|272.87|273.07|272.92|272.92|272.77|198
1665735300000|2022-10-14 08:15:00|273.02|272.92|272.77|272.57|273.07|272.92|272.72|272.57|192
1665735600000|2022-10-14 08:20:00|272.82|272.62|272.47|272.32|272.82|272.67|272.37|272.22|240
1665735900000|2022-10-14 08:25:00|272.57|272.27|272.52|272.37|272.57|272.37|272.37|272.17|191
1665736200000|2022-10-14 08:30:00|272.47|272.32|272.57|272.42|272.62|272.47|272.47|272.32|191
1665736500000|2022-10-14 08:35:00|272.62|272.47|272.57|272.42|272.72|272.57|272.52|272.32|117
1665736800000|2022-10-14 08:40:00|272.52|272.37|272.17|272.02|272.52|272.42|272.02|271.87|232
1665737100000|2022-10-14 08:45:00|272.12|271.97|271.87|271.72|272.12|271.97|271.72|271.57|174
1665737400000|2022-10-14 08:50:00|271.92|271.77|271.97|271.82|272.07|271.87|271.72|271.57|416
1665737700000|2022-10-14 08:55:00|271.92|271.77|271.57|271.37|271.92|271.82|271.52|271.32|989
1665738000000|2022-10-14 09:00:00|271.52|271.42|271.87|271.72|271.92|271.72|271.52|271.32|665
1665738300000|2022-10-14 09:05:00|271.82|271.67|271.62|271.47|271.87|271.72|271.47|271.32|303
1665738600000|2022-10-14 09:10:00|271.57|271.42|271.67|271.47|271.77|271.57|271.57|271.42|115
1665738900000|2022-10-14 09:15:00|271.62|271.42|271.62|271.42|271.67|271.52|271.52|271.37|108
1665739200000|2022-10-14 09:20:00|271.82|271.22|271.82|271.22|271.92|271.32|271.72|271.12|0
1665739500000|2022-10-14 09:25:00|271.72|271.12|271.42|270.82|271.82|271.22|271.32|270.72|14
1665739800000|2022-10-14 09:30:00|271.52|270.92|271.42|270.82|271.52|270.92|271.42|270.82|0
1665740100000|2022-10-14 09:35:00|271.52|270.92|271.52|270.92|271.52|270.92|271.42|270.82|0
1665740400000|2022-10-14 09:40:00|271.42|270.82|271.42|270.82|271.52|270.92|271.32|270.72|0
1665740700000|2022-10-14 09:45:00|271.32|270.72|271.72|271.12|271.82|271.22|271.12|270.52|0
1665741000000|2022-10-14 09:50:00|271.62|271.02|271.67|271.47|271.72|271.52|271.42|270.92|42
1665741300000|2022-10-14 09:55:00|271.72|271.52|271.97|271.82|272.07|271.92|271.67|271.52|26
1665741600000|2022-10-14 10:00:00|272.02|271.87|272.27|272.07|272.27|272.07|271.97|271.77|5
1665741900000|2022-10-14 10:05:00|272.22|272.02|272.17|271.97|272.32|272.17|272.12|271.97|12
1665742200000|2022-10-14 10:10:00|272.22|272.02|272.07|271.87|272.22|272.02|272.02|271.87|1
1665742500000|2022-10-14 10:15:00|272.02|271.82|272.02|271.82|272.12|271.92|271.92|271.77|3
1665742800000|2022-10-14 10:20:00|271.97|271.87|272.22|272.02|272.27|272.12|271.92|271.77|6
1665743100000|2022-10-14 10:25:00|272.17|271.97|272.47|272.27|272.72|272.52|272.07|271.92|83
1665743400000|2022-10-14 10:30:00|272.52|272.32|272.27|272.12|272.67|272.47|272.22|272.02|15
1665743700000|2022-10-14 10:35:00|272.32|272.07|272.22|272.02|272.37|272.22|272.22|272.02|9
1665744000000|2022-10-14 10:40:00|272.17|271.97|272.17|272.02|272.22|272.02|272.07|271.92|3
1665744300000|2022-10-14 10:45:00|272.12|271.97|272.32|272.17|272.32|272.17|272.12|271.97|2
1665744600000|2022-10-14 10:50:00|272.37|272.22|272.27|272.07|272.52|272.37|272.22|272.07|53
1665744900000|2022-10-14 10:55:00|272.22|272.12|272.32|272.17|272.37|272.17|272.17|272.02|23
1665745200000|2022-10-14 11:00:00|272.27|272.12|272.32|272.17|272.37|272.22|272.22|272.07|25
1665745500000|2022-10-14 11:05:00|272.37|272.22|272.47|272.32|272.47|272.32|272.32|272.12|12
1665745800000|2022-10-14 11:10:00|272.42|272.27|272.47|272.32|272.57|272.37|272.42|272.22|28
1665746100000|2022-10-14 11:15:00|272.52|272.37|272.47|272.27|272.52|272.37|272.42|272.22|22
1665746400000|2022-10-14 11:20:00|272.52|272.32|272.57|272.37|272.62|272.42|272.47|272.27|15
1665746700000|2022-10-14 11:25:00|272.52|272.32|272.42|272.22|272.52|272.37|272.37|272.22|13
1665747000000|2022-10-14 11:30:00|272.37|272.17|272.27|272.07|272.42|272.27|272.17|271.97|29
1665747300000|2022-10-14 11:35:00|272.22|272.12|272.27|272.07|272.32|272.17|272.22|272.02|4
1665747600000|2022-10-14 11:40:00|272.32|272.12|271.97|271.77|272.32|272.12|271.92|271.77|74
1665747900000|2022-10-14 11:45:00|271.92|271.82|271.82|271.67|272.07|271.87|271.82|271.62|1
1665748200000|2022-10-14 11:50:00|271.87|271.72|271.62|271.47|271.87|271.72|271.62|271.42|33
1665748500000|2022-10-14 11:55:00|271.57|271.42|271.42|271.22|271.67|271.47|271.37|271.22|75
1665748800000|2022-10-14 12:00:00|271.37|271.17|271.62|271.47|271.62|271.47|271.32|271.12|105
1665749100000|2022-10-14 12:05:00|271.57|271.42|271.82|271.62|271.82|271.67|271.57|271.42|35
1665749400000|2022-10-14 12:10:00|271.77|271.67|271.67|271.52|271.87|271.67|271.67|271.52|29
1665749700000|2022-10-14 12:15:00|271.62|271.47|271.72|271.57|271.72|271.57|271.62|271.47|24
1665750000000|2022-10-14 12:20:00|271.77|271.62|271.92|271.77|271.92|271.77|271.77|271.57|50
1665750300000|2022-10-14 12:25:00|271.87|271.72|271.72|271.47|271.97|271.82|271.67|271.47|29
1665750600000|2022-10-14 12:30:00|271.82|271.52|271.97|271.77|272.07|271.87|271.52|271.32|44
1665750900000|2022-10-14 12:35:00|271.92|271.72|271.97|271.77|271.97|271.82|271.72|271.57|24
1665751200000|2022-10-14 12:40:00|271.92|271.72|272.12|271.92|272.12|271.97|271.82|271.67|34
1665751500000|2022-10-14 12:45:00|272.17|271.97|272.52|272.32|272.52|272.37|272.12|271.92|93
1665751800000|2022-10-14 12:50:00|272.47|272.37|272.87|272.67|272.87|272.72|272.47|272.32|77
1665752100000|2022-10-14 12:55:00|272.92|272.72|272.92|272.77|273.22|273.07|272.87|272.67|138
1665752400000|2022-10-14 13:00:00|272.97|272.72|272.77|272.62|273.02|272.87|272.47|272.32|82
1665752700000|2022-10-14 13:05:00|272.72|272.57|272.57|272.42|272.77|272.57|272.42|272.27|104
1665753000000|2022-10-14 13:10:00|272.62|272.37|272.52|272.32|272.72|272.52|272.47|272.27|93
1665753300000|2022-10-14 13:15:00|272.47|272.37|272.37|272.22|272.52|272.37|272.32|272.17|48
1665753600000|2022-10-14 13:20:00|272.42|272.27|272.22|272.07|272.52|272.32|272.17|272.02|63
1665753900000|2022-10-14 13:25:00|272.17|272.02|272.12|271.97|272.27|272.12|271.97|271.82|193
1665754200000|2022-10-14 13:30:00|272.17|272.02|272.37|272.17|273.12|272.97|272.12|271.92|702
1665754500000|2022-10-14 13:35:00|272.32|272.12|273.37|273.22|273.47|273.32|272.32|272.12|125
1665754800000|2022-10-14 13:40:00|273.42|273.27|272.37|272.22|273.42|273.27|272.32|272.12|388
1665755100000|2022-10-14 13:45:00|272.32|272.17|272.17|272.02|272.57|272.37|271.92|271.77|301
1665755400000|2022-10-14 13:50:00|272.22|271.97|271.82|271.62|272.52|272.32|271.72|271.52|108
1665755700000|2022-10-14 13:55:00|271.87|271.67|271.67|271.47|272.02|271.82|271.57|271.42|48
1665756000000|2022-10-14 14:00:00|271.62|271.37|270.92|270.72|271.62|271.37|270.47|270.22|291
1665756300000|2022-10-14 14:05:00|270.87|270.77|270.72|270.52|271.32|271.07|270.67|270.47|56
1665756600000|2022-10-14 14:10:00|270.67|270.47|270.02|269.82|270.77|270.62|269.82|269.67|94
1665756900000|2022-10-14 14:15:00|269.97|269.77|269.87|269.72|270.12|269.92|269.72|269.57|135
1665757200000|2022-10-14 14:20:00|269.92|269.77|269.37|269.22|269.92|269.77|269.22|269.07|233
1665757500000|2022-10-14 14:25:00|269.42|269.27|269.67|269.52|269.97|269.77|269.27|269.12|158
1665757800000|2022-10-14 14:30:00|269.72|269.47|269.82|269.67|270.22|270.02|269.62|269.42|49
1665758100000|2022-10-14 14:35:00|269.87|269.62|269.92|269.72|270.22|270.02|269.72|269.52|41
1665758400000|2022-10-14 14:40:00|269.87|269.82|269.17|269.02|270.27|270.07|269.17|269.02|131
1665758700000|2022-10-14 14:45:00|269.22|269.07|269.32|269.12|269.62|269.42|269.17|269.07|50
1665759000000|2022-10-14 14:50:00|269.37|269.17|269.57|269.42|269.87|269.67|269.27|269.07|200
1665759300000|2022-10-14 14:55:00|269.52|269.37|269.77|269.57|269.87|269.72|269.47|269.27|414
1665759600000|2022-10-14 15:00:00|269.72|269.62|270.17|270.02|270.27|270.07|269.72|269.57|59
1665759900000|2022-10-14 15:05:00|270.12|269.97|269.57|269.42|270.17|269.97|269.52|269.37|136
1665760200000|2022-10-14 15:10:00|269.62|269.47|269.52|269.32|269.62|269.47|269.27|269.12|166
1665760500000|2022-10-14 15:15:00|269.47|269.27|269.07|268.87|269.57|269.42|268.97|268.82|54
1665760800000|2022-10-14 15:20:00|269.12|268.92|269.52|269.37|269.57|269.42|269.07|268.87|52
1665761100000|2022-10-14 15:25:00|269.57|269.42|269.77|269.62|269.87|269.72|269.57|269.42|56
1665761400000|2022-10-14 15:30:00|269.72|269.57|269.47|269.27|269.72|269.57|269.42|269.22|46
1665761700000|2022-10-14 15:35:00|269.52|269.32|269.57|269.42|269.62|269.42|269.32|269.12|26
1665762000000|2022-10-14 15:40:00|269.62|269.37|269.32|269.12|269.67|269.47|269.07|268.92|23
1665762300000|2022-10-14 15:45:00|269.27|269.07|269.12|268.92|269.27|269.07|268.92|268.72|74
1665762600000|2022-10-14 15:50:00|269.17|268.97|268.92|268.72|269.27|269.07|268.77|268.62|39
1665762900000|2022-10-14 15:55:00|268.87|268.77|268.87|268.67|269.12|268.92|268.87|268.67|18
1665763200000|2022-10-14 16:00:00|268.82|268.62|269.27|269.07|269.32|269.17|268.77|268.62|42
1665763500000|2022-10-14 16:05:00|269.22|269.02|268.67|268.47|269.32|269.17|268.67|268.47|100
1665763800000|2022-10-14 16:10:00|268.72|268.52|268.67|268.52|268.77|268.57|268.52|268.37|156
1665764100000|2022-10-14 16:15:00|268.62|268.47|268.82|268.67|268.92|268.77|268.47|268.32|76
1665764400000|2022-10-14 16:20:00|268.77|268.62|269.07|268.87|269.12|268.92|268.72|268.57|17
1665764700000|2022-10-14 16:25:00|269.12|268.92|269.27|269.07|269.27|269.07|269.07|268.87|63
1665765000000|2022-10-14 16:30:00|269.22|269.02|269.07|268.92|269.42|269.22|269.02|268.82|12
1665765300000|2022-10-14 16:35:00|269.02|268.87|269.32|269.17|269.47|269.27|269.02|268.87|17
1665765600000|2022-10-14 16:40:00|269.27|269.12|269.47|269.27|269.57|269.37|269.22|269.07|6
1665765900000|2022-10-14 16:45:00|269.42|269.22|269.17|269.02|269.42|269.27|269.17|269.02|26
1665766200000|2022-10-14 16:50:00|269.12|268.97|269.07|268.87|269.22|269.02|268.92|268.77|76
1665766500000|2022-10-14 16:55:00|269.02|268.82|269.12|268.97|269.17|268.97|269.02|268.82|28
1665766800000|2022-10-14 17:00:00|269.17|268.92|269.22|269.07|269.37|269.22|269.07|268.92|30
1665767100000|2022-10-14 17:05:00|269.27|269.02|269.02|268.87|269.27|269.07|268.97|268.82|70
1665767400000|2022-10-14 17:10:00|269.07|268.92|268.82|268.67|269.12|268.97|268.82|268.62|31
1665767700000|2022-10-14 17:15:00|268.87|268.72|268.82|268.67|268.97|268.82|268.82|268.67|14
1665768000000|2022-10-14 17:20:00|268.87|268.62|268.87|268.72|268.97|268.82|268.67|268.47|32
1665768300000|2022-10-14 17:25:00|268.92|268.67|268.97|268.77|268.97|268.77|268.77|268.62|20
1665768600000|2022-10-14 17:30:00|268.92|268.72|269.07|268.87|269.12|268.92|268.92|268.72|8
1665768900000|2022-10-14 17:35:00|269.02|268.82|269.07|268.87|269.12|268.97|268.87|268.72|9
1665769200000|2022-10-14 17:40:00|269.02|268.82|268.92|268.72|269.12|268.97|268.87|268.72|15
1665769500000|2022-10-14 17:45:00|268.97|268.77|269.07|268.87|269.12|268.97|268.97|268.72|3
1665769800000|2022-10-14 17:50:00|269.02|268.82|269.02|268.82|269.07|268.87|268.92|268.72|0
1665770100000|2022-10-14 17:55:00|269.07|268.87|269.17|268.97|269.22|269.07|269.07|268.82|31
1665770400000|2022-10-14 18:00:00|269.12|269.02|269.07|268.87|269.12|269.02|269.02|268.82|4
1665770700000|2022-10-14 18:05:00|269.02|268.92|268.97|268.77|269.17|269.02|268.92|268.72|23
1665771000000|2022-10-14 18:10:00|268.92|268.72|268.87|268.67|268.97|268.77|268.82|268.67|1
1665771300000|2022-10-14 18:15:00|268.82|268.62|268.67|268.47|268.92|268.72|268.62|268.47|15
1665771600000|2022-10-14 18:20:00|268.72|268.52|268.72|268.52|268.77|268.62|268.62|268.47|3
1665771900000|2022-10-14 18:25:00|268.67|268.57|268.67|268.47|268.77|268.62|268.57|268.37|21
1665772200000|2022-10-14 18:30:00|268.62|268.52|268.67|268.47|268.77|268.62|268.62|268.42|13
1665772500000|2022-10-14 18:35:00|268.62|268.52|268.62|268.42|268.72|268.57|268.57|268.37|11
1665772800000|2022-10-14 18:40:00|268.57|268.47|268.57|268.42|268.62|268.47|268.47|268.27|15
1665773100000|2022-10-14 18:45:00|268.62|268.47|268.62|268.42|268.67|268.52|268.42|268.22|32
1665773400000|2022-10-14 18:50:00|268.57|268.37|268.52|268.32|268.57|268.42|268.47|268.27|11
1665773700000|2022-10-14 18:55:00|268.47|268.37|268.57|268.37|268.62|268.47|268.42|268.27|22
1665774000000|2022-10-14 19:00:00|268.52|268.42|268.72|268.57|268.82|268.67|268.52|268.42|29
1665774300000|2022-10-14 19:05:00|268.67|268.52|268.67|268.47|268.77|268.62|268.57|268.42|17
1665774600000|2022-10-14 19:10:00|268.62|268.52|268.52|268.37|268.67|268.52|268.47|268.27|29
1665774900000|2022-10-14 19:15:00|268.47|268.32|268.47|268.27|268.57|268.37|268.37|268.17|31
1665775200000|2022-10-14 19:20:00|268.42|268.32|268.67|268.47|268.72|268.52|268.42|268.27|15
1665775500000|2022-10-14 19:25:00|268.62|268.42|268.72|268.57|268.77|268.57|268.57|268.42|13
1665775800000|2022-10-14 19:30:00|268.67|268.52|268.87|268.67|268.87|268.67|268.62|268.42|21
1665776100000|2022-10-14 19:35:00|268.82|268.72|268.87|268.67|268.92|268.72|268.72|268.52|64
1665776400000|2022-10-14 19:40:00|268.82|268.72|268.92|268.72|268.92|268.77|268.77|268.62|17
1665776700000|2022-10-14 19:45:00|268.87|268.67|268.72|268.57|268.87|268.67|268.62|268.47|27
1665777000000|2022-10-14 19:50:00|268.77|268.62|268.72|268.52|268.87|268.72|268.62|268.47|42
1665777300000|2022-10-14 19:55:00|268.67|268.47|268.57|268.42|268.72|268.52|268.42|268.27|87
1665777600000|2022-10-14 20:00:00|268.62|268.47|268.82|268.67|268.92|268.72|268.57|268.42|35
1665777900000|2022-10-14 20:05:00|268.87|268.72|268.87|268.67|269.02|268.77|268.82|268.62|30
1665778200000|2022-10-14 20:10:00|268.92|268.72|268.72|268.52|268.92|268.72|268.67|268.47|10
1665778500000|2022-10-14 20:15:00|268.67|268.47|268.72|268.52|268.72|268.52|268.62|268.47|2
1665778800000|2022-10-14 20:20:00|268.67|268.47|268.67|268.47|268.67|268.47|268.67|268.47|0
1665779100000|2022-10-14 20:25:00|268.62|268.42|268.72|268.47|268.77|268.52|268.62|268.42|1
1665779400000|2022-10-14 20:30:00|268.67|268.52|268.67|268.47|268.67|268.52|268.62|268.47|1
1665779700000|2022-10-14 20:35:00|268.72|268.52|268.72|268.52|268.72|268.52|268.72|268.52|0
1665780000000|2022-10-14 20:40:00|268.67|268.57|268.87|268.62|268.92|268.67|268.67|268.47|29
1665780300000|2022-10-14 20:45:00|268.82|268.67|268.92|268.62|268.97|268.72|268.72|268.47|38
1665780600000|2022-10-14 20:50:00|268.87|268.52|268.92|268.62|268.92|268.62|268.87|268.47|0
1665780900000|2022-10-14 20:55:00|268.97|268.47|269.12|268.47|269.77|269.07|268.92|268.47|33
1665957600000|2022-10-16 22:00:00|269.62|269.02|269.62|269.02|269.72|269.12|269.42|268.82|0
1665957900000|2022-10-16 22:05:00|269.52|268.92|269.82|269.22|269.92|269.32|269.52|268.92|0
1665958200000|2022-10-16 22:10:00|269.92|269.32|269.92|269.32|269.92|269.32|269.92|269.32|0
1665958500000|2022-10-16 22:15:00|269.82|269.22|269.72|269.12|269.82|269.22|269.62|269.02|0
1665958800000|2022-10-16 22:20:00|269.82|269.22|269.82|269.22|269.82|269.22|269.62|269.02|0
1665959100000|2022-10-16 22:25:00|269.72|269.12|269.92|269.32|270.12|269.52|269.72|269.12|0
1665959400000|2022-10-16 22:30:00|270.02|269.42|269.92|269.32|270.02|269.42|269.92|269.32|0
1665959700000|2022-10-16 22:35:00|270.02|269.42|269.92|269.32|270.12|269.52|269.92|269.32|0
1665960000000|2022-10-16 22:40:00|269.82|269.22|269.92|269.32|269.92|269.32|269.82|269.22|0
1665960300000|2022-10-16 22:45:00|270.02|269.42|270.12|269.52|270.22|269.62|269.92|269.32|0
1665960600000|2022-10-16 22:50:00|270.02|269.42|270.02|269.42|270.12|269.52|270.02|269.42|0
1665961200000|2022-10-16 23:00:00|269.92|269.32|269.92|269.32|269.92|269.32|269.82|269.22|0
1665961500000|2022-10-16 23:05:00|269.82|269.22|269.72|269.12|269.92|269.32|269.72|269.12|0
1665961800000|2022-10-16 23:10:00|269.82|269.22|269.82|269.22|269.82|269.22|269.72|269.12|0
1665962100000|2022-10-16 23:15:00|270.12|269.52|269.92|269.32|270.12|269.52|269.92|269.32|0
1665962400000|2022-10-16 23:20:00|269.82|269.22|269.82|269.22|269.92|269.32|269.72|269.12|0
1665962700000|2022-10-16 23:25:00|269.92|269.32|269.92|269.32|269.92|269.32|269.82|269.22|0
1665963000000|2022-10-16 23:30:00|270.02|269.42|270.12|269.52|270.12|269.52|269.92|269.32|0
1665963300000|2022-10-16 23:35:00|270.22|269.62|270.12|269.52|270.32|269.72|270.12|269.52|0
1665963600000|2022-10-16 23:40:00|270.22|269.62|270.12|269.52|270.22|269.62|270.12|269.52|0
1665963900000|2022-10-16 23:45:00|270.22|269.62|270.32|269.72|270.32|269.72|270.12|269.52|0
1665964200000|2022-10-16 23:50:00|270.42|269.82|270.42|269.82|270.42|269.82|270.32|269.72|0
1665964500000|2022-10-16 23:55:00|270.32|269.72|270.42|269.82|270.42|269.82|270.32|269.72|0
1665964800000|2022-10-17 00:00:00|270.32|269.72|270.42|269.82|270.42|269.82|270.32|269.72|0
1665965100000|2022-10-17 00:05:00|270.32|269.72|270.42|269.82|270.42|269.82|270.32|269.72|0
1665965400000|2022-10-17 00:10:00|270.32|269.72|270.12|269.52|270.42|269.82|270.12|269.52|0
1665965700000|2022-10-17 00:15:00|269.82|269.22|269.62|269.02|269.82|269.22|269.62|269.02|0
1665966000000|2022-10-17 00:20:00|269.72|269.12|269.92|269.32|269.92|269.32|269.62|269.02|0
1665966300000|2022-10-17 00:25:00|269.82|269.22|269.72|269.12|269.92|269.32|269.72|269.12|0
1665966600000|2022-10-17 00:30:00|269.97|269.72|268.92|268.77|270.07|269.92|268.92|268.77|663
1665966900000|2022-10-17 00:35:00|268.97|268.72|269.07|268.92|269.42|269.27|268.92|268.72|318
1665967200000|2022-10-17 00:40:00|269.12|268.97|268.97|268.82|269.32|269.17|268.87|268.72|321
1665967500000|2022-10-17 00:45:00|269.02|268.87|269.32|269.17|269.42|269.22|269.02|268.82|299
1665967800000|2022-10-17 00:50:00|269.27|269.12|269.12|268.97|269.27|269.12|268.97|268.77|150
1665968100000|2022-10-17 00:55:00|269.22|269.02|268.82|268.62|269.37|269.22|268.82|268.62|279
1665968400000|2022-10-17 01:00:00|268.87|268.72|268.62|268.42|269.62|269.47|268.47|268.27|890
1665968700000|2022-10-17 01:05:00|268.57|268.37|267.77|267.62|268.57|268.37|267.77|267.62|570
1665969000000|2022-10-17 01:10:00|267.82|267.67|267.42|267.27|267.92|267.77|267.42|267.27|406
1665969300000|2022-10-17 01:15:00|267.37|267.22|267.42|267.27|267.52|267.32|267.07|266.92|811
1665969600000|2022-10-17 01:20:00|267.37|267.22|268.12|267.92|268.12|267.92|267.37|267.22|452
1665969900000|2022-10-17 01:25:00|268.07|267.87|268.47|268.32|268.62|268.47|267.92|267.77|417
1665970200000|2022-10-17 01:30:00|268.52|268.37|268.77|268.62|268.82|268.67|268.22|268.02|479
1665970500000|2022-10-17 01:35:00|268.82|268.57|268.47|268.32|269.07|268.92|268.42|268.22|646
1665970800000|2022-10-17 01:40:00|268.42|268.27|268.17|268.02|268.42|268.27|267.92|267.77|455
1665971100000|2022-10-17 01:45:00|268.22|268.07|267.97|267.82|268.47|268.32|267.92|267.77|437
1665971400000|2022-10-17 01:50:00|268.07|267.77|267.77|267.62|268.07|267.92|267.37|267.22|544
1665971700000|2022-10-17 01:55:00|267.82|267.67|267.97|267.82|267.97|267.82|267.77|267.57|200
1665972000000|2022-10-17 02:00:00|267.92|267.72|267.72|267.52|268.02|267.82|267.47|267.32|552
1665972300000|2022-10-17 02:05:00|267.77|267.57|267.79|267.64|267.79|267.64|267.52|267.37|281
1665972600000|2022-10-17 02:10:00|267.74|267.59|267.89|267.74|267.99|267.84|267.64|267.44|408
1665972900000|2022-10-17 02:15:00|267.84|267.69|267.44|267.29|267.84|267.69|267.39|267.19|312
1665973200000|2022-10-17 02:20:00|267.39|267.24|266.79|266.64|267.39|267.24|266.79|266.64|278
1665973500000|2022-10-17 02:25:00|266.84|266.69|266.64|266.49|266.84|266.69|266.54|266.39|276
1665973800000|2022-10-17 02:30:00|266.74|266.59|266.79|266.59|267.04|266.84|266.69|266.54|304
1665974100000|2022-10-17 02:35:00|266.74|266.64|266.39|266.24|266.89|266.74|266.39|266.19|220
1665974400000|2022-10-17 02:40:00|266.44|266.29|266.54|266.39|266.89|266.69|266.39|266.24|217
1665974700000|2022-10-17 02:45:00|266.59|266.44|266.64|266.44|266.79|266.64|266.49|266.34|163
1665975000000|2022-10-17 02:50:00|266.59|266.49|266.69|266.54|266.74|266.59|266.39|266.24|212
1665975300000|2022-10-17 02:55:00|266.64|266.49|266.64|266.49|266.89|266.74|266.59|266.44|198
1665975600000|2022-10-17 03:00:00|266.59|266.44|266.79|266.64|266.89|266.69|266.49|266.34|226
1665975900000|2022-10-17 03:05:00|266.84|266.69|267.19|266.99|267.19|266.99|266.84|266.69|148
1665976200000|2022-10-17 03:10:00|267.09|267.04|267.19|267.04|267.19|267.04|267.04|266.89|142
1665976500000|2022-10-17 03:15:00|267.29|267.14|267.84|267.64|267.84|267.64|267.29|267.14|304
1665976800000|2022-10-17 03:20:00|267.89|267.69|268.24|268.09|268.29|268.09|267.84|267.69|243
1665977100000|2022-10-17 03:25:00|268.29|268.14|268.04|267.84|268.29|268.14|268.04|267.84|187
1665977400000|2022-10-17 03:30:00|267.99|267.89|267.49|267.34|267.99|267.89|267.49|267.29|179
1665977700000|2022-10-17 03:35:00|267.44|267.29|267.39|267.24|267.69|267.49|267.39|267.24|165
1665978000000|2022-10-17 03:40:00|267.44|267.29|267.29|267.14|267.54|267.39|267.29|267.14|207
1665978300000|2022-10-17 03:45:00|267.34|267.19|267.19|267.04|267.44|267.29|267.19|267.04|160
1665978600000|2022-10-17 03:50:00|267.24|267.09|266.94|266.79|267.24|267.09|266.94|266.79|411
1665978900000|2022-10-17 03:55:00|266.99|266.84|266.99|266.84|266.99|266.84|266.89|266.74|187
1665979200000|2022-10-17 04:00:00|266.94|266.79|267.04|266.89|267.14|266.94|266.84|266.69|234
1665979500000|2022-10-17 04:05:00|267.09|266.94|267.04|266.89|267.09|266.94|267.04|266.89|117
1665979800000|2022-10-17 04:10:00|266.99|266.84|266.89|266.74|267.04|266.89|266.89|266.74|168
1665980100000|2022-10-17 04:15:00|266.94|266.79|266.94|266.79|266.94|266.79|266.89|266.74|149
1665980400000|2022-10-17 04:20:00|266.99|266.84|266.99|266.84|266.99|266.84|266.94|266.79|146
1665980700000|2022-10-17 04:25:00|267.04|266.89|267.04|266.89|267.04|266.89|266.99|266.84|164
1665981000000|2022-10-17 04:30:00|267.09|266.94|267.24|267.09|267.24|267.09|267.09|266.89|245
1665981300000|2022-10-17 04:35:00|267.29|267.14|267.39|267.24|267.39|267.24|267.24|267.09|190
1665981600000|2022-10-17 04:40:00|267.44|267.29|267.34|267.19|267.44|267.29|267.29|267.14|145
1665981900000|2022-10-17 04:45:00|267.29|267.14|267.29|267.14|267.29|267.14|267.19|267.04|273
1665982200000|2022-10-17 04:50:00|267.24|267.09|267.29|267.14|267.34|267.19|267.14|266.99|185
1665982500000|2022-10-17 04:55:00|267.24|267.09|267.19|267.04|267.34|267.19|267.19|267.04|132
1665982800000|2022-10-17 05:00:00|267.34|267.14|267.64|267.49|267.79|267.64|267.34|267.14|457
1665983100000|2022-10-17 05:05:00|267.69|267.54|268.29|268.14|268.49|268.29|267.69|267.54|366
1665983400000|2022-10-17 05:10:00|268.24|268.09|268.54|268.39|268.59|268.39|268.14|267.99|326
1665983700000|2022-10-17 05:15:00|268.59|268.44|268.59|268.44|268.59|268.44|268.39|268.24|308
1665984000000|2022-10-17 05:20:00|268.54|268.34|268.14|267.99|268.54|268.34|268.14|267.99|331
1665984300000|2022-10-17 05:25:00|268.19|268.04|268.14|267.99|268.19|268.04|267.99|267.84|202
1665984600000|2022-10-17 05:30:00|268.09|267.94|268.14|267.99|268.29|268.14|268.04|267.89|265
1665984900000|2022-10-17 05:35:00|268.04|267.89|268.19|268.04|268.29|268.14|268.04|267.89|214
1665985200000|2022-10-17 05:40:00|268.14|267.99|268.49|268.34|268.49|268.34|268.09|267.89|183
1665985500000|2022-10-17 05:45:00|268.54|268.39|268.84|268.69|268.84|268.69|268.44|268.29|249
1665985800000|2022-10-17 05:50:00|268.79|268.64|268.94|268.79|268.99|268.84|268.69|268.54|152
1665986100000|2022-10-17 05:55:00|268.89|268.74|268.64|268.49|268.99|268.84|268.64|268.49|138
1665986400000|2022-10-17 06:00:00|268.69|268.54|268.84|268.69|268.89|268.74|268.64|268.44|159
1665986700000|2022-10-17 06:05:00|268.89|268.74|268.79|268.59|268.94|268.79|268.69|268.54|206
1665987000000|2022-10-17 06:10:00|268.74|268.64|269.09|268.94|269.14|268.99|268.74|268.59|249
1665987300000|2022-10-17 06:15:00|269.04|268.89|269.49|269.29|269.49|269.29|269.04|268.89|478
1665987600000|2022-10-17 06:20:00|269.44|269.24|269.04|268.89|269.44|269.29|269.04|268.89|202
1665987900000|2022-10-17 06:25:00|269.09|268.94|269.14|268.99|269.19|269.04|269.04|268.89|120
1665988200000|2022-10-17 06:30:00|269.19|269.04|269.34|269.14|269.59|269.44|269.19|269.04|227
1665988500000|2022-10-17 06:35:00|269.29|269.09|269.04|268.89|269.39|269.24|268.94|268.74|151
1665988800000|2022-10-17 06:40:00|268.99|268.84|269.29|269.14|269.34|269.19|268.99|268.84|128
1665989100000|2022-10-17 06:45:00|269.34|269.19|269.29|269.14|269.34|269.19|269.19|269.04|137
1665989400000|2022-10-17 06:50:00|269.24|269.09|269.04|268.89|269.29|269.14|269.04|268.89|118
1665989700000|2022-10-17 06:55:00|269.09|268.94|268.79|268.64|269.09|268.94|268.79|268.64|83
1665990000000|2022-10-17 07:00:00|268.84|268.69|269.74|269.59|269.74|269.59|268.79|268.64|516
1665990300000|2022-10-17 07:05:00|269.79|269.64|269.94|269.79|270.24|270.09|269.74|269.59|458
1665990600000|2022-10-17 07:10:00|269.99|269.74|269.44|269.29|269.99|269.74|269.44|269.24|154
1665990900000|2022-10-17 07:15:00|269.39|269.24|268.69|268.54|269.54|269.39|268.64|268.44|397
1665991200000|2022-10-17 07:20:00|268.74|268.59|268.84|268.69|268.84|268.69|268.49|268.34|482
1665991500000|2022-10-17 07:25:00|268.89|268.74|269.19|268.99|269.19|269.04|268.84|268.69|260
1665991800000|2022-10-17 07:30:00|269.14|269.04|268.99|268.84|269.29|269.14|268.94|268.79|226
1665992100000|2022-10-17 07:35:00|269.04|268.89|268.94|268.79|269.04|268.89|268.69|268.54|327
1665992400000|2022-10-17 07:40:00|268.89|268.74|268.94|268.79|269.14|268.99|268.89|268.74|340
1665992700000|2022-10-17 07:45:00|268.89|268.74|269.04|268.84|269.19|269.04|268.89|268.69|332
1665993000000|2022-10-17 07:50:00|269.09|268.89|269.44|269.24|269.44|269.29|268.99|268.84|317
1665993300000|2022-10-17 07:55:00|269.39|269.29|269.39|269.24|269.69|269.54|269.29|269.14|252
1665993600000|2022-10-17 08:00:00|269.34|269.19|269.34|269.19|269.34|269.19|269.19|269.04|302
1665993900000|2022-10-17 08:05:00|269.29|269.14|269.24|269.04|269.49|269.34|269.19|269.04|285
1665994200000|2022-10-17 08:10:00|269.19|268.99|268.79|268.64|269.24|269.04|268.74|268.59|221
1665994500000|2022-10-17 08:15:00|268.74|268.59|268.89|268.74|268.94|268.74|268.74|268.54|336
1665994800000|2022-10-17 08:20:00|268.84|268.69|268.84|268.69|268.94|268.79|268.79|268.64|239
1665995100000|2022-10-17 08:25:00|268.79|268.64|268.64|268.49|268.89|268.74|268.64|268.49|374
1665995400000|2022-10-17 08:30:00|268.69|268.44|268.64|268.49|268.74|268.59|268.59|268.44|274
1665995700000|2022-10-17 08:35:00|268.59|268.44|268.69|268.54|268.84|268.69|268.54|268.39|271
1665996000000|2022-10-17 08:40:00|268.74|268.59|268.69|268.54|268.84|268.69|268.64|268.49|261
1665996300000|2022-10-17 08:45:00|268.74|268.59|268.74|268.59|268.94|268.79|268.69|268.54|373
1665996600000|2022-10-17 08:50:00|268.79|268.64|268.84|268.69|268.89|268.74|268.74|268.59|288
1665996900000|2022-10-17 08:55:00|268.79|268.64|268.69|268.54|268.94|268.79|268.64|268.44|982
1665997200000|2022-10-17 09:00:00|268.79|268.59|268.59|268.39|268.79|268.64|268.49|268.34|562
1665997500000|2022-10-17 09:05:00|268.54|268.44|268.54|268.39|268.69|268.54|268.44|268.29|373
1665997800000|2022-10-17 09:10:00|268.59|268.44|268.59|268.44|268.64|268.49|268.49|268.34|143
1665998100000|2022-10-17 09:15:00|268.54|268.39|268.49|268.34|268.54|268.39|268.44|268.29|105
1665998400000|2022-10-17 09:20:00|268.64|268.04|268.74|268.14|268.74|268.14|268.64|268.04|3
1665998700000|2022-10-17 09:25:00|268.64|268.04|268.84|268.24|268.84|268.24|268.64|268.04|21
1665999000000|2022-10-17 09:30:00|268.94|268.34|268.94|268.34|269.04|268.44|268.84|268.24|0
1665999300000|2022-10-17 09:35:00|268.84|268.24|268.94|268.34|268.94|268.34|268.84|268.24|0
1665999600000|2022-10-17 09:40:00|268.84|268.24|268.84|268.24|268.94|268.34|268.84|268.24|0
1665999900000|2022-10-17 09:45:00|268.94|268.34|269.04|268.44|269.04|268.44|268.84|268.24|0
1666000200000|2022-10-17 09:50:00|268.84|268.69|268.74|268.59|268.89|268.69|268.74|268.54|62
1666000500000|2022-10-17 09:55:00|268.69|268.54|268.74|268.59|268.79|268.64|268.64|268.49|12
1666000800000|2022-10-17 10:00:00|268.69|268.54|268.99|268.84|268.99|268.84|268.69|268.54|32
1666001100000|2022-10-17 10:05:00|269.04|268.89|269.14|268.94|269.29|269.14|268.99|268.84|34
1666001400000|2022-10-17 10:10:00|269.19|268.99|269.09|268.94|269.24|269.04|268.99|268.84|52
1666001700000|2022-10-17 10:15:00|269.04|268.89|269.04|268.84|269.09|268.94|268.99|268.84|5
1666002000000|2022-10-17 10:20:00|268.99|268.79|268.94|268.79|269.04|268.84|268.94|268.74|4
1666002300000|2022-10-17 10:25:00|268.99|268.74|268.84|268.69|268.99|268.79|268.84|268.64|0
1666002600000|2022-10-17 10:30:00|268.89|268.74|268.94|268.74|268.99|268.84|268.89|268.69|0
1666002900000|2022-10-17 10:35:00|268.89|268.79|268.74|268.54|268.89|268.79|268.74|268.54|0
1666003200000|2022-10-17 10:40:00|268.79|268.59|268.79|268.59|268.79|268.64|268.69|268.54|2
1666003500000|2022-10-17 10:45:00|268.74|268.54|268.84|268.64|268.89|268.69|268.69|268.54|10
1666003800000|2022-10-17 10:50:00|268.79|268.69|268.89|268.74|268.99|268.84|268.79|268.64|6
1666004100000|2022-10-17 10:55:00|268.94|268.79|269.09|268.94|269.09|268.94|268.94|268.74|7
1666004400000|2022-10-17 11:00:00|269.04|268.89|268.79|268.64|269.09|268.89|268.79|268.64|2
1666004700000|2022-10-17 11:05:00|268.84|268.69|268.94|268.74|268.94|268.79|268.84|268.64|2
1666005000000|2022-10-17 11:10:00|268.99|268.79|268.89|268.74|268.99|268.79|268.84|268.69|6
1666005300000|2022-10-17 11:15:00|268.84|268.69|268.79|268.64|268.89|268.74|268.79|268.64|50
1666005600000|2022-10-17 11:20:00|268.84|268.69|268.84|268.69|268.89|268.74|268.79|268.64|20
1666005900000|2022-10-17 11:25:00|268.89|268.74|268.89|268.74|268.89|268.74|268.84|268.69|61
1666006200000|2022-10-17 11:30:00|268.94|268.79|269.09|268.94|269.09|268.94|268.94|268.79|56
1666006500000|2022-10-17 11:35:00|269.14|268.99|269.14|268.99|269.19|269.04|269.09|268.89|43
1666006800000|2022-10-17 11:40:00|269.09|268.94|268.89|268.74|269.14|268.99|268.89|268.74|9
1666007100000|2022-10-17 11:45:00|268.94|268.79|268.94|268.79|268.99|268.84|268.94|268.79|3
1666007400000|2022-10-17 11:50:00|268.89|268.74|268.89|268.74|268.94|268.79|268.89|268.69|6
1666007700000|2022-10-17 11:55:00|268.94|268.79|268.99|268.79|269.04|268.89|268.94|268.79|11
1666008000000|2022-10-17 12:00:00|268.94|268.84|268.94|268.79|269.09|268.94|268.94|268.74|6
1666008300000|2022-10-17 12:05:00|268.89|268.74|268.89|268.69|268.94|268.79|268.84|268.69|5
1666008600000|2022-10-17 12:10:00|268.94|268.74|268.74|268.59|268.94|268.74|268.74|268.54|6
1666008900000|2022-10-17 12:15:00|268.79|268.64|268.79|268.59|268.89|268.69|268.74|268.59|9
1666009200000|2022-10-17 12:20:00|268.84|268.64|268.94|268.79|269.09|268.89|268.84|268.59|14
1666009500000|2022-10-17 12:25:00|268.99|268.74|268.94|268.74|269.04|268.84|268.89|268.69|3
1666009800000|2022-10-17 12:30:00|269.04|268.79|269.04|268.89|269.14|268.94|268.84|268.64|28
1666010100000|2022-10-17 12:35:00|269.09|268.84|269.14|268.94|269.19|268.99|269.04|268.84|5
1666010400000|2022-10-17 12:40:00|269.19|268.99|269.34|269.19|269.44|269.24|269.19|268.99|28
1666010700000|2022-10-17 12:45:00|269.39|269.24|269.34|269.14|269.39|269.24|269.24|269.09|27
1666011000000|2022-10-17 12:50:00|269.29|269.19|269.34|269.19|269.44|269.29|269.29|269.14|12
1666011300000|2022-10-17 12:55:00|269.39|269.24|269.34|269.19|269.44|269.29|269.29|269.14|19
1666011600000|2022-10-17 13:00:00|269.39|269.24|269.44|269.29|269.49|269.34|269.34|269.14|16
1666011900000|2022-10-17 13:05:00|269.49|269.24|269.34|269.19|269.49|269.29|269.29|269.09|9
1666012200000|2022-10-17 13:10:00|269.39|269.24|269.34|269.19|269.44|269.29|269.34|269.19|47
1666012500000|2022-10-17 13:15:00|269.39|269.24|269.39|269.24|269.44|269.24|269.29|269.14|46
1666012800000|2022-10-17 13:20:00|269.34|269.19|269.29|269.09|269.39|269.24|269.24|269.09|27
1666013100000|2022-10-17 13:25:00|269.24|269.14|269.39|269.24|269.49|269.29|269.24|269.14|55
1666013400000|2022-10-17 13:30:00|269.34|269.14|270.04|269.84|270.19|270.04|269.29|269.14|163
1666013700000|2022-10-17 13:35:00|270.09|269.89|270.74|270.59|270.79|270.59|270.09|269.89|394
1666014000000|2022-10-17 13:40:00|270.79|270.64|270.69|270.54|271.14|270.99|270.59|270.44|141
1666014300000|2022-10-17 13:45:00|270.74|270.59|270.59|270.39|270.74|270.59|270.34|270.19|107
1666014600000|2022-10-17 13:50:00|270.64|270.44|270.69|270.49|270.89|270.69|270.59|270.39|59
1666014900000|2022-10-17 13:55:00|270.74|270.54|270.59|270.44|270.79|270.59|270.34|270.14|106
1666015200000|2022-10-17 14:00:00|270.64|270.49|271.04|270.89|271.04|270.89|270.49|270.29|134
1666015500000|2022-10-17 14:05:00|271.09|270.84|270.89|270.69|271.19|271.04|270.84|270.69|88
1666015800000|2022-10-17 14:10:00|270.94|270.74|271.59|271.44|271.59|271.44|270.89|270.69|130
1666016100000|2022-10-17 14:15:00|271.54|271.39|271.29|271.14|271.54|271.39|271.19|270.99|82
1666016400000|2022-10-17 14:20:00|271.34|271.19|271.24|271.04|271.49|271.29|271.19|270.99|79
1666016700000|2022-10-17 14:25:00|271.19|270.99|271.14|270.94|271.24|271.09|271.09|270.89|18
1666017000000|2022-10-17 14:30:00|271.19|270.99|271.34|271.14|271.64|271.49|271.14|270.94|81
1666017300000|2022-10-17 14:35:00|271.39|271.24|271.64|271.49|271.64|271.49|271.39|271.19|62
1666017600000|2022-10-17 14:40:00|271.69|271.44|271.69|271.49|271.79|271.59|271.49|271.34|25
1666017900000|2022-10-17 14:45:00|271.74|271.54|271.54|271.34|271.79|271.64|271.44|271.29|30
1666018200000|2022-10-17 14:50:00|271.44|271.24|271.14|270.94|271.49|271.29|270.99|270.84|33
1666018500000|2022-10-17 14:55:00|271.09|270.99|271.09|270.94|271.24|271.04|270.99|270.79|60
1666018800000|2022-10-17 15:00:00|271.14|270.99|271.29|271.09|271.44|271.24|271.14|270.99|21
1666019100000|2022-10-17 15:05:00|271.24|271.14|270.99|270.79|271.34|271.19|270.99|270.79|1
1666019400000|2022-10-17 15:10:00|271.04|270.84|271.09|270.89|271.24|271.09|270.99|270.79|6
1666019700000|2022-10-17 15:15:00|271.04|270.84|270.94|270.74|271.09|270.89|270.89|270.69|4
1666020000000|2022-10-17 15:20:00|270.99|270.79|271.34|271.09|271.34|271.14|270.94|270.74|0
1666020300000|2022-10-17 15:25:00|271.29|271.14|271.74|271.54|271.74|271.54|271.24|271.14|19
1666020600000|2022-10-17 15:30:00|271.69|271.49|271.69|271.54|271.79|271.64|271.64|271.44|17
1666020900000|2022-10-17 15:35:00|271.64|271.49|271.99|271.84|271.99|271.84|271.59|271.44|81
1666021200000|2022-10-17 15:40:00|272.04|271.89|271.99|271.84|272.14|271.99|271.89|271.69|43
1666021500000|2022-10-17 15:45:00|271.94|271.74|272.09|271.89|272.09|271.94|271.89|271.74|47
1666021800000|2022-10-17 15:50:00|272.04|271.94|272.19|272.04|272.24|272.09|271.99|271.84|38
1666022100000|2022-10-17 15:55:00|272.14|271.99|272.09|271.89|272.19|272.04|272.04|271.89|6
1666022400000|2022-10-17 16:00:00|272.04|271.94|272.09|271.89|272.19|271.99|272.04|271.84|1
1666022700000|2022-10-17 16:05:00|272.14|271.94|272.29|272.09|272.29|272.14|272.09|271.89|1
1666023000000|2022-10-17 16:10:00|272.24|272.04|271.99|271.84|272.29|272.09|271.84|271.69|8
1666023300000|2022-10-17 16:15:00|272.04|271.89|271.79|271.59|272.04|271.89|271.74|271.54|11
1666023600000|2022-10-17 16:20:00|271.74|271.54|271.74|271.54|271.79|271.64|271.64|271.44|24
1666023900000|2022-10-17 16:25:00|271.69|271.59|271.79|271.64|271.89|271.69|271.69|271.49|0
1666024200000|2022-10-17 16:30:00|271.84|271.59|271.84|271.69|271.89|271.74|271.74|271.59|15
1666024500000|2022-10-17 16:35:00|271.89|271.74|271.64|271.49|271.89|271.74|271.59|271.44|12
1666024800000|2022-10-17 16:40:00|271.59|271.44|271.44|271.29|271.64|271.49|271.34|271.19|28
1666025100000|2022-10-17 16:45:00|271.49|271.34|271.54|271.34|271.59|271.44|271.34|271.14|25
1666025400000|2022-10-17 16:50:00|271.49|271.29|271.59|271.44|271.64|271.49|271.49|271.29|3
1666025700000|2022-10-17 16:55:00|271.54|271.39|271.39|271.19|271.59|271.44|271.34|271.14|8
1666026000000|2022-10-17 17:00:00|271.34|271.24|271.29|271.14|271.39|271.24|271.14|270.94|7
1666026300000|2022-10-17 17:05:00|271.34|271.19|271.39|271.19|271.49|271.29|271.34|271.14|11
1666026600000|2022-10-17 17:10:00|271.34|271.24|271.24|271.04|271.39|271.24|271.19|271.04|78
1666026900000|2022-10-17 17:15:00|271.29|271.09|271.14|270.99|271.34|271.19|271.09|270.94|27
1666027200000|2022-10-17 17:20:00|271.09|270.94|271.39|271.24|271.39|271.24|271.09|270.94|6
1666027500000|2022-10-17 17:25:00|271.34|271.19|271.34|271.14|271.39|271.24|271.29|271.09|3
1666027800000|2022-10-17 17:30:00|271.29|271.19|271.34|271.14|271.34|271.19|271.24|271.04|0
1666028100000|2022-10-17 17:35:00|271.29|271.19|271.39|271.24|271.44|271.24|271.29|271.14|7
1666028400000|2022-10-17 17:40:00|271.34|271.19|271.29|271.14|271.39|271.24|271.29|271.09|3
1666028700000|2022-10-17 17:45:00|271.34|271.19|271.44|271.24|271.49|271.29|271.29|271.14|1
1666029000000|2022-10-17 17:50:00|271.39|271.29|271.44|271.29|271.49|271.29|271.39|271.24|0
1666029300000|2022-10-17 17:55:00|271.39|271.24|271.39|271.19|271.44|271.24|271.29|271.14|2
1666029600000|2022-10-17 18:00:00|271.34|271.14|271.24|271.04|271.49|271.29|271.24|271.04|3
1666029900000|2022-10-17 18:05:00|271.29|271.09|271.29|271.09|271.29|271.09|271.19|271.04|3
1666030200000|2022-10-17 18:10:00|271.24|271.04|271.19|270.99|271.34|271.14|271.14|270.94|7
1666030500000|2022-10-17 18:15:00|271.14|271.04|271.14|270.99|271.19|271.04|271.09|270.89|4
1666030800000|2022-10-17 18:20:00|271.19|271.04|271.04|270.89|271.24|271.04|270.99|270.79|7
1666031100000|2022-10-17 18:25:00|271.09|270.84|270.99|270.84|271.09|270.89|270.94|270.79|4
1666031400000|2022-10-17 18:30:00|271.04|270.79|270.94|270.74|271.04|270.84|270.84|270.64|12
1666031700000|2022-10-17 18:35:00|270.89|270.79|271.14|270.94|271.14|270.99|270.89|270.74|11
1666032000000|2022-10-17 18:40:00|271.09|270.99|271.24|271.04|271.24|271.09|271.09|270.94|22
1666032300000|2022-10-17 18:45:00|271.19|271.09|271.24|271.04|271.24|271.09|271.14|270.99|1
1666032600000|2022-10-17 18:50:00|271.19|270.99|270.99|270.84|271.24|271.04|270.99|270.79|5
1666032900000|2022-10-17 18:55:00|270.94|270.79|270.89|270.74|271.04|270.84|270.89|270.69|10
1666033200000|2022-10-17 19:00:00|270.84|270.69|270.69|270.54|270.89|270.74|270.64|270.49|4
1666033500000|2022-10-17 19:05:00|270.74|270.49|270.69|270.49|270.79|270.64|270.64|270.49|37
1666033800000|2022-10-17 19:10:00|270.64|270.54|270.69|270.49|270.69|270.54|270.59|270.39|5
1666034100000|2022-10-17 19:15:00|270.64|270.54|270.64|270.44|270.69|270.54|270.49|270.34|2
1666034400000|2022-10-17 19:20:00|270.59|270.49|270.84|270.64|270.84|270.64|270.49|270.34|8
1666034700000|2022-10-17 19:25:00|270.79|270.59|270.84|270.64|270.84|270.69|270.74|270.59|9
1666035000000|2022-10-17 19:30:00|270.79|270.59|270.79|270.64|270.84|270.69|270.74|270.54|7
1666035300000|2022-10-17 19:35:00|270.74|270.59|270.79|270.59|270.79|270.64|270.74|270.54|20
1666035600000|2022-10-17 19:40:00|270.74|270.64|270.89|270.74|270.89|270.74|270.74|270.59|38
1666035900000|2022-10-17 19:45:00|270.84|270.69|270.79|270.64|270.89|270.74|270.79|270.59|5
1666036200000|2022-10-17 19:50:00|270.84|270.69|270.84|270.64|270.94|270.79|270.79|270.59|19
1666036500000|2022-10-17 19:55:00|270.79|270.59|270.69|270.54|270.84|270.64|270.59|270.39|7
1666036800000|2022-10-17 20:00:00|270.64|270.49|270.64|270.49|270.79|270.59|270.64|270.44|9
1666037100000|2022-10-17 20:05:00|270.69|270.54|270.74|270.54|270.79|270.59|270.69|270.54|13
1666037400000|2022-10-17 20:10:00|270.69|270.59|270.74|270.54|270.74|270.59|270.69|270.54|0
1666037700000|2022-10-17 20:15:00|270.79|270.59|270.89|270.69|270.89|270.69|270.74|270.59|3
1666038000000|2022-10-17 20:20:00|270.84|270.64|270.84|270.64|270.84|270.64|270.84|270.64|0
1666038300000|2022-10-17 20:25:00|270.79|270.69|270.84|270.64|270.84|270.69|270.79|270.59|0
1666038600000|2022-10-17 20:30:00|270.79|270.59|270.84|270.59|270.84|270.64|270.79|270.59|0
1666038900000|2022-10-17 20:35:00|270.79|270.64|270.84|270.64|270.84|270.69|270.79|270.64|0
1666039200000|2022-10-17 20:40:00|270.79|270.69|270.79|270.59|270.84|270.69|270.74|270.49|29
1666039500000|2022-10-17 20:45:00|270.74|270.64|270.74|270.44|270.99|270.74|270.59|270.34|69
1666039800000|2022-10-17 20:50:00|270.69|270.49|270.84|270.49|270.94|270.69|270.64|270.44|141
1666040100000|2022-10-17 20:55:00|270.79|270.44|270.79|270.39|270.84|270.49|270.79|270.39|7
1666040400000|2022-10-17 21:00:00|270.84|270.34|271.29|270.34|271.34|270.34|270.79|270.34|0
1666040700000|2022-10-17 21:05:00|271.24|270.39|271.24|270.34|271.24|270.39|271.24|270.34|0
1666041000000|2022-10-17 21:10:00|270.94|270.54|271.14|270.54|271.14|270.54|270.94|270.54|1
1666041300000|2022-10-17 21:15:00|271.04|270.44|271.14|270.54|271.14|270.54|271.04|270.44|0
1666041600000|2022-10-17 21:20:00|271.04|270.44|271.04|270.44|271.14|270.54|271.04|270.44|0
1666041900000|2022-10-17 21:25:00|271.14|270.54|271.14|270.54|271.14|270.54|271.04|270.44|0
1666043700000|2022-10-17 21:55:00|271.24|270.64|271.34|270.74|271.44|270.84|271.24|270.64|0
1666044000000|2022-10-17 22:00:00|271.44|270.84|271.44|270.84|271.84|271.24|271.44|270.84|0
1666044300000|2022-10-17 22:05:00|271.54|270.94|271.44|270.84|271.54|270.94|271.44|270.84|0
1666044600000|2022-10-17 22:10:00|271.54|270.94|271.44|270.84|271.54|270.94|271.44|270.84|0
1666044900000|2022-10-17 22:15:00|271.54|270.94|271.64|271.04|271.74|271.14|271.54|270.94|0
1666045200000|2022-10-17 22:20:00|271.74|271.14|271.74|271.14|271.74|271.14|271.54|270.94|0
1666045500000|2022-10-17 22:25:00|271.84|271.24|271.94|271.34|272.04|271.44|271.74|271.14|0
1666045800000|2022-10-17 22:30:00|271.84|271.24|271.84|271.24|271.84|271.24|271.74|271.14|0
1666046100000|2022-10-17 22:35:00|271.74|271.14|271.74|271.14|271.84|271.24|271.64|271.04|0
1666046400000|2022-10-17 22:40:00|271.64|271.04|271.74|271.14|271.74|271.14|271.64|271.04|0
1666046700000|2022-10-17 22:45:00|271.84|271.24|271.84|271.24|271.84|271.24|271.74|271.14|0
1666047000000|2022-10-17 22:50:00|271.74|271.14|271.84|271.24|271.84|271.24|271.74|271.14|0
1666047600000|2022-10-17 23:00:00|271.74|271.14|271.84|271.24|271.84|271.24|271.74|271.14|0
1666047900000|2022-10-17 23:05:00|271.94|271.34|271.94|271.34|271.94|271.34|271.84|271.24|0
1666048200000|2022-10-17 23:10:00|272.04|271.44|272.04|271.44|272.04|271.44|271.94|271.34|0
1666048500000|2022-10-17 23:15:00|271.94|271.34|272.04|271.44|272.04|271.44|271.94|271.34|0
1666048800000|2022-10-17 23:20:00|271.94|271.34|272.04|271.44|272.04|271.44|271.94|271.34|0
1666049100000|2022-10-17 23:25:00|272.14|271.54|272.14|271.54|272.14|271.54|272.04|271.44|0
1666049400000|2022-10-17 23:30:00|272.04|271.44|272.04|271.44|272.14|271.54|272.04|271.44|0
1666049700000|2022-10-17 23:35:00|272.14|271.54|272.14|271.54|272.14|271.54|272.04|271.44|0
1666050000000|2022-10-17 23:40:00|272.24|271.64|272.14|271.54|272.34|271.74|272.14|271.54|0
1666050300000|2022-10-17 23:45:00|272.04|271.44|272.14|271.54|272.14|271.54|272.04|271.44|0
1666050600000|2022-10-17 23:50:00|272.24|271.64|272.04|271.44|272.24|271.64|271.94|271.34|0
1666050900000|2022-10-17 23:55:00|271.64|271.04|271.64|271.04|271.64|271.04|271.54|270.94|0
1666051200000|2022-10-18 00:00:00|271.54|270.94|271.44|270.84|271.64|271.04|271.44|270.84|0
1666051500000|2022-10-18 00:05:00|271.34|270.74|271.54|270.94|271.54|270.94|271.34|270.74|0
1666051800000|2022-10-18 00:10:00|271.64|271.04|271.54|270.94|271.64|271.04|271.54|270.94|0
1666052100000|2022-10-18 00:15:00|271.44|270.84|271.54|270.94|271.54|270.94|271.44|270.84|0
1666052400000|2022-10-18 00:20:00|271.44|270.84|271.44|270.84|271.54|270.94|271.34|270.74|0
1666052700000|2022-10-18 00:25:00|271.54|270.94|271.14|270.54|271.54|270.94|271.14|270.54|0
1666053000000|2022-10-18 00:30:00|271.29|271.09|271.24|271.04|271.64|271.44|270.94|270.74|555
1666053300000|2022-10-18 00:35:00|271.19|271.09|270.89|270.69|271.24|271.09|270.84|270.69|425
1666053600000|2022-10-18 00:40:00|270.84|270.74|271.04|270.89|271.09|270.94|270.84|270.69|191
1666053900000|2022-10-18 00:45:00|271.09|270.94|270.99|270.84|271.34|271.19|270.99|270.84|213
1666054200000|2022-10-18 00:50:00|270.94|270.79|271.09|270.94|271.09|270.94|270.89|270.74|215
1666054500000|2022-10-18 00:55:00|271.14|270.99|271.64|271.49|271.64|271.49|270.99|270.84|247
1666054800000|2022-10-18 01:00:00|271.59|271.39|271.94|271.74|271.94|271.74|271.44|271.24|794
1666055100000|2022-10-18 01:05:00|271.89|271.79|270.99|270.79|271.89|271.79|270.84|270.69|686
1666055400000|2022-10-18 01:10:00|270.94|270.84|270.54|270.39|270.99|270.84|270.44|270.24|522
1666055700000|2022-10-18 01:15:00|270.49|270.34|270.84|270.69|270.89|270.74|270.34|270.19|492
1666056000000|2022-10-18 01:20:00|270.89|270.74|270.67|270.52|270.97|270.82|270.57|270.42|449
1666056300000|2022-10-18 01:25:00|270.72|270.57|270.37|270.22|271.02|270.87|270.37|270.22|425
1666056600000|2022-10-18 01:30:00|270.47|270.32|269.72|269.57|270.47|270.32|269.72|269.57|387
1666056900000|2022-10-18 01:35:00|269.67|269.52|269.92|269.77|270.02|269.87|269.47|269.32|522
1666057200000|2022-10-18 01:40:00|269.97|269.82|269.67|269.52|270.02|269.87|269.67|269.52|265
1666057500000|2022-10-18 01:45:00|269.72|269.47|269.82|269.67|269.87|269.72|269.42|269.22|297
1666057800000|2022-10-18 01:50:00|269.77|269.62|269.57|269.42|269.82|269.67|269.52|269.37|171
1666058100000|2022-10-18 01:55:00|269.62|269.47|269.42|269.22|269.62|269.47|269.32|269.17|191
1666058400000|2022-10-18 02:00:00|269.32|269.17|268.87|268.72|269.42|269.27|268.87|268.72|385
1666058700000|2022-10-18 02:05:00|268.82|268.67|268.82|268.67|269.02|268.87|268.77|268.62|353
1666059000000|2022-10-18 02:10:00|268.77|268.62|269.07|268.87|269.07|268.87|268.77|268.62|217
1666059300000|2022-10-18 02:15:00|269.02|268.92|269.32|269.17|269.42|269.27|269.02|268.92|239
1666059600000|2022-10-18 02:20:00|269.27|269.12|268.97|268.82|269.32|269.17|268.97|268.82|166
1666059900000|2022-10-18 02:25:00|268.92|268.77|269.07|268.92|269.17|268.97|268.92|268.77|161
1666060200000|2022-10-18 02:30:00|269.02|268.87|268.97|268.82|269.02|268.87|268.92|268.77|112
1666060500000|2022-10-18 02:35:00|268.92|268.77|269.27|269.07|269.27|269.07|268.82|268.67|201
1666060800000|2022-10-18 02:40:00|269.22|269.12|269.07|268.92|269.37|269.22|269.07|268.92|161
1666061100000|2022-10-18 02:45:00|269.12|268.97|269.27|269.12|269.32|269.17|269.12|268.97|124
1666061400000|2022-10-18 02:50:00|269.22|269.07|269.22|269.07|269.32|269.17|269.12|268.97|153
1666061700000|2022-10-18 02:55:00|269.17|269.02|269.22|269.07|269.27|269.12|269.07|268.92|131
1666062000000|2022-10-18 03:00:00|269.27|269.12|269.37|269.22|269.37|269.22|269.22|269.07|69
1666062300000|2022-10-18 03:05:00|269.32|269.17|269.22|269.07|269.32|269.17|269.22|269.07|132
1666062600000|2022-10-18 03:10:00|269.17|269.02|269.12|268.97|269.17|269.02|268.97|268.82|178
1666062900000|2022-10-18 03:15:00|269.22|269.07|269.42|269.27|269.42|269.27|269.22|269.07|199
1666063200000|2022-10-18 03:20:00|269.37|269.22|269.22|269.07|269.37|269.22|269.12|268.92|168
1666063500000|2022-10-18 03:25:00|269.17|269.02|269.32|269.17|269.37|269.17|269.17|269.02|99
1666063800000|2022-10-18 03:30:00|269.27|269.12|269.62|269.47|269.72|269.57|269.27|269.12|191
1666064100000|2022-10-18 03:35:00|269.67|269.52|269.72|269.57|269.77|269.62|269.57|269.42|171
1666064400000|2022-10-18 03:40:00|269.77|269.52|269.92|269.77|269.97|269.82|269.57|269.42|449
1666064700000|2022-10-18 03:45:00|269.97|269.82|270.17|269.97|270.27|270.12|269.92|269.72|370
1666065000000|2022-10-18 03:50:00|270.12|270.02|270.12|269.97|270.27|270.07|270.07|269.92|278
1666065300000|2022-10-18 03:55:00|270.07|269.92|270.17|270.02|270.27|270.12|270.07|269.92|187
1666065600000|2022-10-18 04:00:00|270.22|269.97|270.27|270.12|270.52|270.32|270.22|269.97|235
1666065900000|2022-10-18 04:05:00|270.32|270.17|270.17|270.02|270.37|270.22|270.12|269.97|112
1666066200000|2022-10-18 04:10:00|270.22|270.07|270.27|270.12|270.32|270.17|270.22|270.07|66
1666066500000|2022-10-18 04:15:00|270.32|270.17|270.42|270.27|270.47|270.27|270.32|270.17|103
1666066800000|2022-10-18 04:20:00|270.37|270.22|270.52|270.37|270.57|270.42|270.37|270.22|118
1666067100000|2022-10-18 04:25:00|270.57|270.42|270.47|270.32|270.62|270.47|270.47|270.32|254
1666067400000|2022-10-18 04:30:00|270.52|270.37|270.62|270.42|270.67|270.52|270.42|270.27|149
1666067700000|2022-10-18 04:35:00|270.57|270.37|270.47|270.32|270.62|270.42|270.42|270.27|69
1666068000000|2022-10-18 04:40:00|270.42|270.27|270.47|270.32|270.52|270.37|270.42|270.27|68
1666068300000|2022-10-18 04:45:00|270.52|270.37|270.57|270.42|270.57|270.42|270.47|270.32|114
1666068600000|2022-10-18 04:50:00|270.52|270.37|270.57|270.42|270.62|270.47|270.52|270.37|64
1666068900000|2022-10-18 04:55:00|270.52|270.37|270.57|270.42|270.67|270.52|270.52|270.37|134
1666069200000|2022-10-18 05:00:00|270.62|270.47|271.12|270.92|271.12|270.97|270.22|270.07|518
1666069500000|2022-10-18 05:05:00|271.17|270.97|270.97|270.82|271.37|271.22|270.97|270.82|346
1666069800000|2022-10-18 05:10:00|270.92|270.77|271.22|271.07|271.22|271.07|270.87|270.72|468
1666070100000|2022-10-18 05:15:00|271.17|271.02|270.92|270.77|271.27|271.12|270.92|270.77|322
1666070400000|2022-10-18 05:20:00|270.97|270.82|270.97|270.77|271.12|270.92|270.82|270.67|132
1666070700000|2022-10-18 05:25:00|270.92|270.82|271.07|270.87|271.07|270.92|270.92|270.77|139
1666071000000|2022-10-18 05:30:00|271.02|270.92|271.12|270.97|271.22|271.02|271.02|270.87|149
1666071300000|2022-10-18 05:35:00|271.07|270.92|271.17|271.02|271.22|271.02|270.97|270.82|162
1666071600000|2022-10-18 05:40:00|271.22|271.07|270.97|270.82|271.22|271.07|270.97|270.82|142
1666071900000|2022-10-18 05:45:00|270.92|270.77|270.92|270.77|271.02|270.82|270.87|270.72|91
1666072200000|2022-10-18 05:50:00|270.97|270.82|271.27|271.12|271.32|271.17|270.97|270.77|412
1666072500000|2022-10-18 05:55:00|271.22|271.07|270.87|270.72|271.22|271.07|270.77|270.62|186
1666072800000|2022-10-18 06:00:00|270.82|270.67|270.77|270.62|270.87|270.67|270.72|270.52|130
1666073100000|2022-10-18 06:05:00|270.82|270.67|270.82|270.67|270.97|270.77|270.77|270.62|168
1666073400000|2022-10-18 06:10:00|270.87|270.72|271.17|271.02|271.17|271.02|270.82|270.67|199
1666073700000|2022-10-18 06:15:00|271.12|270.97|271.07|270.92|271.17|271.02|270.97|270.82|169
1666074000000|2022-10-18 06:20:00|271.02|270.87|271.27|271.12|271.32|271.17|270.97|270.82|317
1666074300000|2022-10-18 06:25:00|271.22|271.07|271.42|271.27|271.47|271.32|271.22|271.07|228
1666074600000|2022-10-18 06:30:00|271.37|271.22|271.32|271.17|271.42|271.27|271.27|271.07|269
1666074900000|2022-10-18 06:35:00|271.37|271.22|271.22|271.07|271.37|271.22|271.12|270.97|174
1666075200000|2022-10-18 06:40:00|271.27|271.12|271.27|271.12|271.32|271.17|271.12|270.97|249
1666075500000|2022-10-18 06:45:00|271.22|271.07|271.22|271.02|271.32|271.17|271.17|271.02|157
1666075800000|2022-10-18 06:50:00|271.17|271.07|271.27|271.12|271.32|271.17|271.12|270.97|194
1666076100000|2022-10-18 06:55:00|271.22|271.07|271.07|270.92|271.27|271.12|271.07|270.92|134
1666076400000|2022-10-18 07:00:00|271.02|270.87|271.12|270.97|271.17|271.02|270.92|270.77|376
1666076700000|2022-10-18 07:05:00|271.17|270.92|271.12|270.97|271.22|271.07|271.02|270.82|439
1666077000000|2022-10-18 07:10:00|271.17|271.02|271.02|270.87|271.27|271.12|270.97|270.82|353
1666077300000|2022-10-18 07:15:00|270.97|270.82|271.12|270.97|271.22|271.02|270.92|270.77|164
1666077600000|2022-10-18 07:20:00|271.07|270.92|271.37|271.22|271.42|271.27|270.77|270.62|310
1666077900000|2022-10-18 07:25:00|271.42|271.27|271.57|271.42|271.62|271.47|271.37|271.22|333
1666078200000|2022-10-18 07:30:00|271.62|271.47|271.67|271.52|271.72|271.57|271.57|271.42|341
1666078500000|2022-10-18 07:35:00|271.62|271.47|271.37|271.22|271.67|271.52|271.37|271.22|230
1666078800000|2022-10-18 07:40:00|271.42|271.27|271.22|271.07|271.42|271.27|271.17|270.97|161
1666079100000|2022-10-18 07:45:00|271.17|271.02|271.32|271.17|271.37|271.17|271.17|271.02|100
1666079400000|2022-10-18 07:50:00|271.37|271.22|271.52|271.37|271.52|271.37|271.32|271.17|159
1666079700000|2022-10-18 07:55:00|271.47|271.32|271.57|271.42|271.62|271.42|271.42|271.27|242
1666080000000|2022-10-18 08:00:00|271.52|271.37|271.57|271.42|271.67|271.52|271.52|271.37|228
1666080300000|2022-10-18 08:05:00|271.62|271.47|271.32|271.17|271.62|271.47|271.32|271.17|207
1666080600000|2022-10-18 08:10:00|271.37|271.12|271.42|271.27|271.47|271.32|271.37|271.12|126
1666080900000|2022-10-18 08:15:00|271.47|271.32|271.52|271.37|271.62|271.47|271.42|271.27|126
1666081200000|2022-10-18 08:20:00|271.47|271.32|271.52|271.37|271.57|271.42|271.42|271.27|145
1666081500000|2022-10-18 08:25:00|271.62|271.42|271.57|271.42|271.72|271.52|271.52|271.37|128
1666081800000|2022-10-18 08:30:00|271.62|271.47|271.67|271.52|271.72|271.57|271.62|271.47|52
1666082100000|2022-10-18 08:35:00|271.62|271.47|271.52|271.37|271.72|271.57|271.52|271.32|159
1666082400000|2022-10-18 08:40:00|271.57|271.42|271.37|271.22|271.57|271.42|271.37|271.22|191
1666082700000|2022-10-18 08:45:00|271.42|271.27|271.22|271.07|271.42|271.27|271.17|271.02|191
1666083000000|2022-10-18 08:50:00|271.17|271.02|270.97|270.82|271.17|271.02|270.97|270.82|370
1666083300000|2022-10-18 08:55:00|271.02|270.87|270.92|270.77|271.17|271.02|270.82|270.67|1272
1666083600000|2022-10-18 09:00:00|270.97|270.82|271.27|271.12|271.32|271.17|270.82|270.67|770
1666083900000|2022-10-18 09:05:00|271.32|271.07|270.97|270.82|271.32|271.17|270.97|270.82|464
1666084200000|2022-10-18 09:10:00|271.02|270.87|271.02|270.87|271.12|270.97|270.92|270.77|236
1666084500000|2022-10-18 09:15:00|270.97|270.82|271.12|270.92|271.17|270.97|270.97|270.82|177
1666084800000|2022-10-18 09:20:00|271.27|270.67|270.97|270.37|271.27|270.67|270.87|270.27|0
1666085100000|2022-10-18 09:25:00|271.07|270.47|271.17|270.57|271.17|270.57|270.87|270.27|18
1666085400000|2022-10-18 09:30:00|271.07|270.47|270.87|270.27|271.27|270.67|270.77|270.17|0
1666085700000|2022-10-18 09:35:00|270.97|270.37|270.87|270.27|271.07|270.47|270.87|270.27|0
1666086000000|2022-10-18 09:40:00|270.97|270.37|270.97|270.37|270.97|270.37|270.77|270.17|0
1666086300000|2022-10-18 09:45:00|271.07|270.47|271.17|270.57|271.27|270.67|271.07|270.47|0
1666086600000|2022-10-18 09:50:00|271.02|270.72|271.17|270.97|271.17|271.02|270.97|270.72|106
1666086900000|2022-10-18 09:55:00|271.12|271.02|271.22|271.07|271.27|271.07|271.12|270.97|24
1666087200000|2022-10-18 10:00:00|271.17|271.02|271.32|271.12|271.32|271.17|271.17|271.02|30
1666087500000|2022-10-18 10:05:00|271.27|271.17|271.22|271.07|271.37|271.22|271.17|270.97|22
1666087800000|2022-10-18 10:10:00|271.17|271.02|271.27|271.12|271.32|271.17|271.12|270.97|12
1666088100000|2022-10-18 10:15:00|271.32|271.17|271.32|271.17|271.37|271.17|271.27|271.12|3
1666088400000|2022-10-18 10:20:00|271.37|271.22|271.32|271.17|271.47|271.32|271.32|271.12|26
1666088700000|2022-10-18 10:25:00|271.37|271.12|271.37|271.17|271.47|271.32|271.17|271.02|32
1666089000000|2022-10-18 10:30:00|271.32|271.12|271.42|271.22|271.42|271.27|271.27|271.12|6
1666089300000|2022-10-18 10:35:00|271.37|271.27|271.47|271.32|271.67|271.47|271.37|271.22|31
1666089600000|2022-10-18 10:40:00|271.52|271.27|271.32|271.17|271.52|271.37|271.27|271.07|17
1666089900000|2022-10-18 10:45:00|271.27|271.12|271.27|271.12|271.42|271.22|271.22|271.07|50
1666090200000|2022-10-18 10:50:00|271.32|271.07|271.27|271.07|271.32|271.12|271.22|271.02|22
1666090500000|2022-10-18 10:55:00|271.32|271.12|271.22|271.07|271.32|271.17|271.17|270.97|23
1666090800000|2022-10-18 11:00:00|271.27|271.02|271.32|271.17|271.42|271.27|271.17|271.02|20
1666091100000|2022-10-18 11:05:00|271.37|271.22|271.37|271.22|271.47|271.32|271.32|271.17|11
1666091400000|2022-10-18 11:10:00|271.42|271.17|271.42|271.22|271.47|271.27|271.32|271.17|2
1666091700000|2022-10-18 11:15:00|271.37|271.27|271.37|271.22|271.42|271.27|271.37|271.22|2
1666092000000|2022-10-18 11:20:00|271.42|271.27|271.47|271.32|271.52|271.37|271.37|271.22|17
1666092300000|2022-10-18 11:25:00|271.52|271.27|271.67|271.52|271.72|271.52|271.47|271.27|65
1666092600000|2022-10-18 11:30:00|271.72|271.57|271.82|271.67|271.87|271.72|271.72|271.57|97
1666092900000|2022-10-18 11:35:00|271.77|271.62|271.97|271.77|271.97|271.82|271.77|271.62|72
1666093200000|2022-10-18 11:40:00|271.92|271.82|272.12|271.97|272.12|271.97|271.92|271.77|97
1666093500000|2022-10-18 11:45:00|272.17|271.92|272.22|272.02|272.22|272.07|272.12|271.92|68
1666093800000|2022-10-18 11:50:00|272.27|272.12|272.02|271.87|272.27|272.12|272.02|271.82|33
1666094100000|2022-10-18 11:55:00|271.97|271.82|271.97|271.77|272.02|271.87|271.92|271.77|3
1666094400000|2022-10-18 12:00:00|272.02|271.82|271.92|271.72|272.02|271.87|271.87|271.72|15
1666094700000|2022-10-18 12:05:00|271.87|271.77|272.02|271.82|272.02|271.82|271.87|271.72|3
1666095000000|2022-10-18 12:10:00|272.07|271.87|272.22|272.02|272.22|272.07|272.07|271.87|23
1666095300000|2022-10-18 12:15:00|272.17|271.97|272.12|271.92|272.32|272.12|272.07|271.92|20
1666095600000|2022-10-18 12:20:00|272.17|271.97|272.12|271.92|272.17|272.02|272.07|271.92|6
1666095900000|2022-10-18 12:25:00|272.07|271.97|272.22|272.02|272.22|272.07|272.07|271.87|1
1666096200000|2022-10-18 12:30:00|272.27|272.07|272.12|271.97|272.37|272.22|272.12|271.92|183
1666096500000|2022-10-18 12:35:00|272.17|271.92|272.17|272.02|272.22|272.02|272.02|271.87|49
1666096800000|2022-10-18 12:40:00|272.12|271.97|272.17|271.97|272.27|272.12|272.12|271.97|11
1666097100000|2022-10-18 12:45:00|272.12|272.02|272.37|272.17|272.37|272.22|272.12|271.92|36
1666097400000|2022-10-18 12:50:00|272.32|272.22|272.37|272.22|272.42|272.27|272.32|272.17|29
1666097700000|2022-10-18 12:55:00|272.42|272.27|272.37|272.17|272.42|272.27|272.32|272.12|11
1666098000000|2022-10-18 13:00:00|272.32|272.22|272.07|271.87|272.37|272.22|272.07|271.87|20
1666098300000|2022-10-18 13:05:00|272.02|271.92|271.97|271.82|272.07|271.92|271.92|271.72|29
1666098600000|2022-10-18 13:10:00|272.02|271.87|271.92|271.72|272.02|271.87|271.87|271.72|9
1666098900000|2022-10-18 13:15:00|271.87|271.67|271.87|271.72|271.97|271.82|271.82|271.67|27
1666099200000|2022-10-18 13:20:00|271.92|271.77|271.97|271.77|272.02|271.87|271.87|271.72|9
1666099500000|2022-10-18 13:25:00|271.92|271.82|272.22|272.07|272.22|272.07|271.92|271.77|10
1666099800000|2022-10-18 13:30:00|272.27|272.12|272.32|272.17|272.92|272.72|272.27|272.12|268
1666100100000|2022-10-18 13:35:00|272.37|272.22|272.57|272.42|272.72|272.52|272.37|272.17|45
1666100400000|2022-10-18 13:40:00|272.62|272.47|272.32|272.12|272.72|272.52|272.22|272.02|171
1666100700000|2022-10-18 13:45:00|272.27|272.17|272.27|272.07|272.32|272.17|271.87|271.67|304
1666101000000|2022-10-18 13:50:00|272.32|272.12|271.67|271.52|272.37|272.22|271.67|271.47|104
1666101300000|2022-10-18 13:55:00|271.72|271.57|271.87|271.67|271.92|271.77|271.67|271.52|65
1666101600000|2022-10-18 14:00:00|271.92|271.72|271.97|271.77|272.07|271.87|271.77|271.57|39
1666101900000|2022-10-18 14:05:00|272.02|271.82|272.02|271.82|272.07|271.87|271.72|271.52|22
1666102200000|2022-10-18 14:10:00|271.97|271.87|272.12|271.97|272.17|272.02|271.97|271.82|33
1666102500000|2022-10-18 14:15:00|272.07|271.92|271.97|271.77|272.22|272.07|271.82|271.67|148
1666102800000|2022-10-18 14:20:00|271.92|271.82|271.62|271.47|271.97|271.82|271.57|271.42|129
1666103100000|2022-10-18 14:25:00|271.67|271.52|271.22|271.07|271.72|271.57|271.22|271.07|159
1666103400000|2022-10-18 14:30:00|271.27|271.12|271.27|271.07|271.32|271.17|271.12|270.97|34
1666103700000|2022-10-18 14:35:00|271.22|271.12|270.97|270.77|271.27|271.12|270.82|270.67|29
1666104000000|2022-10-18 14:40:00|270.92|270.82|271.32|271.17|271.37|271.17|270.87|270.67|8
1666104300000|2022-10-18 14:45:00|271.37|271.12|271.52|271.37|271.62|271.42|271.17|270.97|30
1666104600000|2022-10-18 14:50:00|271.47|271.32|271.42|271.22|271.47|271.32|271.22|271.07|6
1666104900000|2022-10-18 14:55:00|271.37|271.27|271.32|271.12|271.42|271.27|271.22|271.07|8
1666105200000|2022-10-18 15:00:00|271.27|271.17|271.42|271.27|271.47|271.27|271.12|270.97|13
1666105500000|2022-10-18 15:05:00|271.37|271.22|270.97|270.77|271.52|271.32|270.92|270.72|39
1666105800000|2022-10-18 15:10:00|271.02|270.82|270.62|270.47|271.17|270.97|270.62|270.42|36
1666106100000|2022-10-18 15:15:00|270.67|270.52|270.72|270.52|270.92|270.77|270.57|270.37|56
1666106400000|2022-10-18 15:20:00|270.77|270.57|270.32|270.12|270.82|270.62|270.22|270.07|70
1666106700000|2022-10-18 15:25:00|270.27|270.17|270.42|270.22|270.47|270.27|270.07|269.87|40
1666107000000|2022-10-18 15:30:00|270.47|270.17|270.22|270.02|270.47|270.22|270.02|269.82|13
1666107300000|2022-10-18 15:35:00|270.17|269.97|270.07|269.87|270.22|270.07|269.77|269.62|47
1666107600000|2022-10-18 15:40:00|270.12|269.92|270.32|270.17|270.37|270.22|269.82|269.62|42
1666107900000|2022-10-18 15:45:00|270.27|270.12|270.52|270.32|270.57|270.37|270.22|270.07|28
1666108200000|2022-10-18 15:50:00|270.47|270.27|270.67|270.47|270.82|270.67|270.42|270.27|93
1666108500000|2022-10-18 15:55:00|270.62|270.52|270.72|270.52|270.72|270.57|270.52|270.27|10
1666108800000|2022-10-18 16:00:00|270.67|270.47|270.72|270.52|270.77|270.62|270.62|270.42|80
1666109100000|2022-10-18 16:05:00|270.67|270.47|271.02|270.82|271.07|270.92|270.47|270.27|35
1666109400000|2022-10-18 16:10:00|271.07|270.87|271.22|271.02|271.32|271.12|270.97|270.82|24
1666109700000|2022-10-18 16:15:00|271.17|270.97|271.17|270.97|271.32|271.12|271.02|270.82|35
1666110000000|2022-10-18 16:20:00|271.12|270.92|270.97|270.77|271.17|270.97|270.97|270.77|6
1666110300000|2022-10-18 16:25:00|270.92|270.72|270.97|270.77|271.02|270.82|270.72|270.57|8
1666110600000|2022-10-18 16:30:00|271.02|270.82|271.07|270.92|271.12|270.97|270.87|270.67|8
1666110900000|2022-10-18 16:35:00|271.12|270.87|271.32|271.12|271.42|271.22|271.07|270.87|29
1666111200000|2022-10-18 16:40:00|271.37|271.17|271.27|271.12|271.52|271.37|271.27|271.12|28
1666111500000|2022-10-18 16:45:00|271.22|271.07|271.22|271.07|271.27|271.07|271.12|270.92|25
1666111800000|2022-10-18 16:50:00|271.17|271.02|271.32|271.12|271.42|271.27|271.17|271.02|43
1666112100000|2022-10-18 16:55:00|271.27|271.17|270.97|270.77|271.37|271.22|270.92|270.77|9
1666112400000|2022-10-18 17:00:00|271.02|270.82|270.42|270.27|271.02|270.82|270.37|270.17|35
1666112700000|2022-10-18 17:05:00|270.47|270.32|270.77|270.57|270.82|270.67|270.42|270.27|17
1666113000000|2022-10-18 17:10:00|270.82|270.62|271.17|270.97|271.17|271.02|270.72|270.52|101
1666113300000|2022-10-18 17:15:00|271.12|270.92|271.07|270.92|271.17|270.97|270.97|270.82|16
1666113600000|2022-10-18 17:20:00|271.02|270.87|271.12|270.92|271.17|271.02|270.92|270.72|15
1666113900000|2022-10-18 17:25:00|271.07|270.97|271.22|271.07|271.27|271.12|271.07|270.92|10
1666114200000|2022-10-18 17:30:00|271.17|271.02|271.42|271.22|271.42|271.22|271.12|270.92|7
1666114500000|2022-10-18 17:35:00|271.37|271.27|271.37|271.17|271.42|271.27|271.27|271.12|4
1666114800000|2022-10-18 17:40:00|271.32|271.12|271.37|271.22|271.42|271.27|271.27|271.07|6
1666115100000|2022-10-18 17:45:00|271.32|271.17|271.37|271.22|271.37|271.22|271.17|270.97|12
1666115400000|2022-10-18 17:50:00|271.32|271.17|271.42|271.22|271.42|271.27|271.32|271.17|3
1666115700000|2022-10-18 17:55:00|271.47|271.27|271.42|271.22|271.52|271.32|271.32|271.12|15
1666116000000|2022-10-18 18:00:00|271.37|271.17|271.17|270.97|271.42|271.22|271.12|270.92|11
1666116300000|2022-10-18 18:05:00|271.12|270.92|271.07|270.87|271.32|271.07|271.02|270.82|15
1666116600000|2022-10-18 18:10:00|271.12|270.92|271.22|271.02|271.27|271.07|271.12|270.92|11
1666116900000|2022-10-18 18:15:00|271.17|271.07|271.07|270.92|271.22|271.07|271.07|270.92|7
1666117200000|2022-10-18 18:20:00|271.12|270.97|271.27|271.07|271.32|271.17|271.07|270.87|9
1666117500000|2022-10-18 18:25:00|271.22|271.12|271.42|271.22|271.42|271.27|271.17|270.97|15
1666117800000|2022-10-18 18:30:00|271.37|271.27|271.27|271.07|271.42|271.27|271.12|270.97|14
1666118100000|2022-10-18 18:35:00|271.22|271.12|270.92|270.72|271.27|271.12|270.77|270.57|7
1666118400000|2022-10-18 18:40:00|270.97|270.77|270.57|270.37|270.97|270.77|270.52|270.37|49
1666118700000|2022-10-18 18:45:00|270.62|270.42|270.47|270.27|270.67|270.52|270.27|270.07|62
1666119000000|2022-10-18 18:50:00|270.42|270.22|270.67|270.47|270.67|270.52|270.32|270.12|21
1666119300000|2022-10-18 18:55:00|270.62|270.52|270.82|270.62|270.87|270.67|270.62|270.42|21
1666119600000|2022-10-18 19:00:00|270.77|270.67|270.52|270.32|270.82|270.67|270.47|270.27|19
1666119900000|2022-10-18 19:05:00|270.47|270.37|270.57|270.37|270.72|270.52|270.47|270.32|16
1666120200000|2022-10-18 19:10:00|270.62|270.42|270.52|270.32|270.67|270.47|270.47|270.22|5
1666120500000|2022-10-18 19:15:00|270.47|270.27|270.62|270.37|270.62|270.42|270.32|270.12|6
1666120800000|2022-10-18 19:20:00|270.57|270.42|270.77|270.57|270.77|270.62|270.52|270.37|7
1666121100000|2022-10-18 19:25:00|270.72|270.52|270.82|270.67|270.92|270.72|270.72|270.52|48
1666121400000|2022-10-18 19:30:00|270.77|270.62|271.12|270.97|271.17|270.97|270.77|270.62|53
1666121700000|2022-10-18 19:35:00|271.17|270.92|270.92|270.77|271.17|270.97|270.87|270.72|20
1666122000000|2022-10-18 19:40:00|270.97|270.82|271.17|270.97|271.17|271.02|270.87|270.72|22
1666122300000|2022-10-18 19:45:00|271.12|270.92|271.17|270.97|271.17|271.02|271.02|270.82|24
1666122600000|2022-10-18 19:50:00|271.27|271.02|271.17|270.97|271.37|271.17|271.02|270.82|41
1666122900000|2022-10-18 19:55:00|271.12|270.92|271.32|271.12|271.32|271.12|271.07|270.87|23
1666123200000|2022-10-18 20:00:00|271.27|271.07|271.72|271.52|271.72|271.57|270.97|270.77|49
1666123500000|2022-10-18 20:05:00|271.67|271.42|271.67|271.42|271.72|271.52|271.67|271.37|17
1666123800000|2022-10-18 20:10:00|271.72|271.37|271.67|271.42|271.72|271.42|271.62|271.37|0
1666124100000|2022-10-18 20:15:00|271.72|271.52|271.97|271.72|271.97|271.72|271.67|271.52|7
1666124400000|2022-10-18 20:20:00|271.92|271.67|271.92|271.67|271.97|271.72|271.92|271.67|2
1666124700000|2022-10-18 20:25:00|271.97||271.92||271.97||271.92||0
1666125000000|2022-10-18 20:30:00|271.97|271.72|271.92|271.72|271.97|271.77|271.92|271.67|1
1666125300000|2022-10-18 20:35:00|271.97|271.77|271.97|271.77|271.97|271.77|271.92|271.72|0
1666125600000|2022-10-18 20:40:00|272.02|271.82|271.87|271.67|272.02|271.82|271.82|271.62|44
1666125900000|2022-10-18 20:45:00|271.92|271.77|271.97|271.67|272.07|271.87|271.87|271.57|162
1666126200000|2022-10-18 20:50:00|272.07|271.72|272.02|271.67|272.07|271.82|271.92|271.62|5
1666126500000|2022-10-18 20:55:00|271.92|271.72|272.07|271.62|272.07|271.77|271.87|271.57|22
1666126800000|2022-10-18 21:00:00||271.42||271.42||271.42||271.42|0
1666127400000|2022-10-18 21:10:00||271.47||271.47||271.47||271.47|1
1666127700000|2022-10-18 21:15:00|272.17|271.57|272.07|271.47|272.17|271.57|272.07|271.47|0
1666128000000|2022-10-18 21:20:00|272.17|271.57|272.17|271.57|272.17|271.57|272.17|271.57|0
1666128300000|2022-10-18 21:25:00|272.07|271.47|271.77|271.17|272.07|271.47|271.77|271.17|0
1666128600000|2022-10-18 21:30:00|271.87|271.27|271.87|271.27|271.87|271.27|271.77|271.17|0
1666128900000|2022-10-18 21:35:00|271.77|271.17|271.87|271.27|271.97|271.37|271.77|271.17|0
1666129500000|2022-10-18 21:45:00|271.77|271.17|271.87|271.27|271.87|271.27|271.77|271.17|0
1666129800000|2022-10-18 21:50:00|271.77|271.17|271.87|271.27|271.87|271.27|271.77|271.17|0
1666130100000|2022-10-18 21:55:00|271.77|271.17|271.77|271.17|271.77|271.17|271.77|271.17|0
1666130400000|2022-10-18 22:00:00|271.87|271.27|271.87|271.27|271.97|271.37|271.57|270.97|0
1666130700000|2022-10-18 22:05:00|271.97|271.37|271.87|271.27|271.97|271.37|271.87|271.27|0
1666131000000|2022-10-18 22:10:00|271.97|271.37|271.97|271.37|271.97|271.37|271.87|271.27|0
1666131300000|2022-10-18 22:15:00|271.87|271.27|271.67|271.07|271.87|271.27|271.67|271.07|0
1666131600000|2022-10-18 22:20:00|271.77|271.17|271.77|271.17|271.77|271.17|271.77|271.17|0
1666131900000|2022-10-18 22:25:00|271.67|271.07|271.87|271.27|271.87|271.27|271.67|271.07|0
1666132200000|2022-10-18 22:30:00|271.77|271.17|271.97|271.37|271.97|271.37|271.77|271.17|0
1666132800000|2022-10-18 22:40:00|272.07|271.47|272.17|271.57|272.17|271.57|271.97|271.37|0
1666133100000|2022-10-18 22:45:00|272.07|271.47|272.17|271.57|272.17|271.57|272.07|271.47|0
1666133400000|2022-10-18 22:50:00|272.07|271.47|272.17|271.57|272.27|271.67|272.07|271.47|0
1666133700000|2022-10-18 22:55:00|272.27|271.67|272.17|271.57|272.27|271.67|272.17|271.57|0
1666134000000|2022-10-18 23:00:00|272.27|271.67|272.27|271.67|272.27|271.67|272.17|271.57|0
1666134300000|2022-10-18 23:05:00|272.37|271.77|272.77|272.17|272.77|272.17|272.37|271.77|0
1666134600000|2022-10-18 23:10:00|272.67|272.07|272.97|272.37|272.97|272.37|272.67|272.07|0
1666134900000|2022-10-18 23:15:00|272.87|272.27|272.67|272.07|272.97|272.37|272.67|272.07|0
1666135200000|2022-10-18 23:20:00|272.77|272.17|272.77|272.17|272.87|272.27|272.67|272.07|0
1666135500000|2022-10-18 23:25:00|272.67|272.07|272.57|271.97|272.77|272.17|272.57|271.97|0
1666135800000|2022-10-18 23:30:00|272.67|272.07|272.57|271.97|272.77|272.17|272.57|271.97|0
1666136100000|2022-10-18 23:35:00|272.47|271.87|272.27|271.67|272.47|271.87|272.17|271.57|0
1666136400000|2022-10-18 23:40:00|272.17|271.57|272.17|271.57|272.27|271.67|272.07|271.47|0
1666136700000|2022-10-18 23:45:00|272.07|271.47|272.27|271.67|272.27|271.67|272.07|271.47|0
1666137000000|2022-10-18 23:50:00|272.17|271.57|272.17|271.57|272.27|271.67|272.17|271.57|0
1666137300000|2022-10-18 23:55:00|272.07|271.47|272.17|271.57|272.17|271.57|272.07|271.47|0
1666137600000|2022-10-19 00:00:00|272.07|271.47|272.27|271.67|272.47|271.87|271.97|271.37|0
1666137900000|2022-10-19 00:05:00|272.37|271.77|272.27|271.67|272.47|271.87|272.27|271.67|0
1666138200000|2022-10-19 00:10:00|272.17|271.57|271.97|271.37|272.17|271.57|271.87|271.27|0
1666138500000|2022-10-19 00:15:00|272.07|271.47|271.97|271.37|272.07|271.47|271.77|271.17|0
1666138800000|2022-10-19 00:20:00|271.87|271.27|272.27|271.67|272.37|271.77|271.87|271.27|0
1666139100000|2022-10-19 00:25:00|272.37|271.77|272.87|272.27|272.97|272.37|272.27|271.67|0
1666139400000|2022-10-19 00:30:00|272.52|272.17|272.22|272.07|272.52|272.22|272.07|271.87|373
1666139700000|2022-10-19 00:35:00|272.17|272.02|272.12|271.97|272.27|272.12|271.97|271.77|227
1666140000000|2022-10-19 00:40:00|272.07|271.92|272.47|272.32|272.52|272.37|272.02|271.87|257
1666140300000|2022-10-19 00:45:00|272.52|272.37|272.62|272.42|272.72|272.57|272.47|272.32|125
1666140600000|2022-10-19 00:50:00|272.67|272.47|272.57|272.42|272.67|272.47|272.52|272.32|115
1666140900000|2022-10-19 00:55:00|272.52|272.37|272.62|272.47|272.72|272.57|272.52|272.37|162
1666141200000|2022-10-19 01:00:00|272.82|272.67|272.07|271.92|272.97|272.82|272.07|271.92|604
1666141500000|2022-10-19 01:05:00|272.12|271.97|271.92|271.77|272.37|272.22|271.92|271.72|425
1666141800000|2022-10-19 01:10:00|271.97|271.82|272.12|271.97|272.32|272.12|271.97|271.82|398
1666142100000|2022-10-19 01:15:00|272.22|272.02|271.97|271.82|272.22|272.07|271.77|271.62|276
1666142400000|2022-10-19 01:20:00|272.07|271.87|272.17|272.02|272.27|272.12|271.87|271.67|296
1666142700000|2022-10-19 01:25:00|272.12|271.97|272.05|271.9|272.2|272|271.9|271.75|230
1666143000000|2022-10-19 01:30:00|272.1|271.95|272.35|272.2|272.35|272.2|272.05|271.9|256
1666143300000|2022-10-19 01:35:00|272.3|272.15|272.95|272.8|273|272.85|272.15|272|324
1666143600000|2022-10-19 01:40:00|272.9|272.75|272.6|272.45|273.15|272.95|272.55|272.4|374
1666143900000|2022-10-19 01:45:00|272.65|272.5|272.9|272.75|272.95|272.75|272.55|272.35|176
1666144200000|2022-10-19 01:50:00|272.95|272.65|272.85|272.7|272.95|272.7|272.5|272.35|141
1666144500000|2022-10-19 01:55:00|272.8|272.65|272.6|272.45|272.8|272.65|272.5|272.35|147
1666144800000|2022-10-19 02:00:00|272.55|272.4|272.45|272.3|272.55|272.4|272.35|272.2|242
1666145100000|2022-10-19 02:05:00|272.4|272.25|272.95|272.8|273|272.8|272.3|272.15|203
1666145400000|2022-10-19 02:10:00|272.9|272.75|273.1|272.95|273.2|273.05|272.85|272.7|119
1666145700000|2022-10-19 02:15:00|273.05|272.9|273|272.85|273.25|273.05|272.9|272.75|73
1666146000000|2022-10-19 02:20:00|272.95|272.8|272.8|272.65|272.95|272.8|272.8|272.6|63
1666146300000|2022-10-19 02:25:00|272.85|272.7|272.9|272.75|272.9|272.75|272.75|272.6|117
1666146600000|2022-10-19 02:30:00|272.95|272.7|272.75|272.6|272.95|272.8|272.75|272.6|185
1666146900000|2022-10-19 02:35:00|272.7|272.55|272.9|272.75|272.9|272.75|272.65|272.5|158
1666147200000|2022-10-19 02:40:00|272.95|272.8|272.75|272.6|272.95|272.8|272.65|272.5|101
1666147500000|2022-10-19 02:45:00|272.7|272.55|272.65|272.5|272.8|272.65|272.55|272.4|101
1666147800000|2022-10-19 02:50:00|272.7|272.55|272.65|272.5|272.75|272.6|272.65|272.5|70
1666148100000|2022-10-19 02:55:00|272.6|272.45|272.7|272.55|272.75|272.55|272.6|272.45|63
1666148400000|2022-10-19 03:00:00|272.65|272.5|272.55|272.4|272.75|272.6|272.55|272.4|55
1666148700000|2022-10-19 03:05:00|272.5|272.35|272.4|272.25|272.55|272.4|272.35|272.2|89
1666149000000|2022-10-19 03:10:00|272.45|272.3|272.3|272.15|272.6|272.4|272.15|272|219
1666149300000|2022-10-19 03:15:00|272.25|272.1|272.5|272.3|272.5|272.3|272.25|272.1|137
1666149600000|2022-10-19 03:20:00|272.45|272.35|272.7|272.55|272.75|272.6|272.45|272.3|100
1666149900000|2022-10-19 03:25:00|272.65|272.5|272.6|272.4|272.65|272.55|272.55|272.4|96
1666150200000|2022-10-19 03:30:00|272.65|272.45|272.55|272.4|272.65|272.45|272.5|272.35|77
1666150500000|2022-10-19 03:35:00|272.6|272.45|272.35|272.2|272.65|272.5|272.35|272.2|136
1666150800000|2022-10-19 03:40:00|272.4|272.25|272.15|272|272.5|272.35|272.1|271.95|367
1666151100000|2022-10-19 03:45:00|272.1|271.95|272.25|272.1|272.35|272.2|272.05|271.9|155
1666151400000|2022-10-19 03:50:00|272.3|272.15|272.3|272.15|272.45|272.3|272.25|272.1|181
1666151700000|2022-10-19 03:55:00|272.25|272.1|272.55|272.35|272.55|272.4|272.25|272.1|162
1666152000000|2022-10-19 04:00:00|272.5|272.3|272.45|272.3|272.55|272.4|272.45|272.3|40
1666152300000|2022-10-19 04:05:00|272.5|272.25|272.45|272.3|272.5|272.35|272.45|272.25|46
1666152600000|2022-10-19 04:10:00|272.55|272.4|272.55|272.4|272.55|272.4|272.55|272.4|51
1666152900000|2022-10-19 04:15:00|272.6|272.45|272.55|272.4|272.6|272.45|272.55|272.35|115
1666153200000|2022-10-19 04:20:00|272.5|272.3|272.35|272.2|272.5|272.35|272.35|272.2|166
1666153500000|2022-10-19 04:25:00|272.3|272.15|272.1|271.95|272.3|272.15|272|271.85|249
1666153800000|2022-10-19 04:30:00|272.15|272|272.2|272.05|272.35|272.2|272.1|271.95|75
1666154100000|2022-10-19 04:35:00|272.25|272.1|272|271.85|272.25|272.1|271.9|271.75|205
1666154400000|2022-10-19 04:40:00|272.05|271.9|272.2|272.05|272.2|272.05|272.05|271.9|84
1666154700000|2022-10-19 04:45:00|272.25|272.1|272.25|272.1|272.35|272.2|272.2|272.05|106
1666155000000|2022-10-19 04:50:00|272.3|272.15|272.25|272.1|272.3|272.15|272.2|272.05|45
1666155300000|2022-10-19 04:55:00|272.3|272.15|272.25|272.1|272.3|272.15|272.25|272.05|40
1666155600000|2022-10-19 05:00:00|272.3|272.15|272.45|272.3|272.45|272.3|272.3|272.15|206
1666155900000|2022-10-19 05:05:00|272.4|272.25|272.7|272.55|272.7|272.55|272.3|272.15|133
1666156200000|2022-10-19 05:10:00|272.75|272.6|272.55|272.4|272.75|272.6|272.55|272.35|110
1666156500000|2022-10-19 05:15:00|272.6|272.45|272.3|272.1|272.6|272.45|272.25|272.1|127
1666156800000|2022-10-19 05:20:00|272.25|272.15|272|271.85|272.35|272.15|272|271.85|164
1666157100000|2022-10-19 05:25:00|272.05|271.9|272.05|271.9|272.15|271.95|271.95|271.8|138
1666157400000|2022-10-19 05:30:00|272.1|271.95|271.8|271.65|272.1|271.95|271.8|271.65|233
1666157700000|2022-10-19 05:35:00|271.75|271.6|271.75|271.6|271.9|271.75|271.65|271.5|167
1666158000000|2022-10-19 05:40:00|271.7|271.55|271.65|271.5|271.75|271.6|271.6|271.45|178
1666158300000|2022-10-19 05:45:00|271.75|271.45|271.7|271.55|271.8|271.65|271.7|271.45|207
1666158600000|2022-10-19 05:50:00|271.75|271.5|271.8|271.65|271.9|271.75|271.7|271.5|160
1666158900000|2022-10-19 05:55:00|271.85|271.7|271.85|271.65|271.95|271.8|271.85|271.65|94
1666159200000|2022-10-19 06:00:00|271.8|271.6|271.6|271.45|271.8|271.65|271.6|271.45|161
1666159500000|2022-10-19 06:05:00|271.65|271.5|271.95|271.8|272|271.85|271.6|271.45|204
1666159800000|2022-10-19 06:10:00|271.9|271.75|271.85|271.7|272|271.85|271.8|271.65|154
1666160100000|2022-10-19 06:15:00|271.9|271.75|271.8|271.65|271.9|271.75|271.7|271.55|90
1666160400000|2022-10-19 06:20:00|271.85|271.7|271.7|271.55|271.9|271.75|271.65|271.5|102
1666160700000|2022-10-19 06:25:00|271.65|271.5|271.7|271.55|271.75|271.6|271.6|271.45|209
1666161000000|2022-10-19 06:30:00|271.75|271.6|271.6|271.45|271.8|271.65|271.6|271.45|144
1666161300000|2022-10-19 06:35:00|271.65|271.5|271.55|271.4|271.65|271.5|271.45|271.3|134
1666161600000|2022-10-19 06:40:00|271.5|271.35|271.55|271.35|271.55|271.4|271.3|271.15|249
1666161900000|2022-10-19 06:45:00|271.6|271.4|271.65|271.5|271.75|271.6|271.6|271.4|79
1666162200000|2022-10-19 06:50:00|271.7|271.55|271.6|271.45|271.75|271.6|271.55|271.4|111
1666162500000|2022-10-19 06:55:00|271.55|271.4|271.1|270.95|271.55|271.4|271.05|270.9|243
1666162800000|2022-10-19 07:00:00|271.15|271|271.1|270.9|271.35|271.2|271.05|270.9|316
1666163100000|2022-10-19 07:05:00|271.05|270.95|271.15|271|271.25|271.1|271|270.85|219
1666163400000|2022-10-19 07:10:00|271.1|270.95|271.15|271|271.35|271.2|271.05|270.9|377
1666163700000|2022-10-19 07:15:00|271.1|270.95|271.5|271.35|271.5|271.35|271.1|270.95|264
1666164000000|2022-10-19 07:20:00|271.55|271.3|271.5|271.35|271.6|271.45|271.5|271.3|177
1666164300000|2022-10-19 07:25:00|271.45|271.3|271.3|271.1|271.55|271.4|271.25|271.1|333
1666164600000|2022-10-19 07:30:00|271.25|271.15|270.9|270.75|271.3|271.15|270.9|270.7|377
1666164900000|2022-10-19 07:35:00|270.95|270.8|271.1|270.95|271.2|271.05|270.85|270.7|270
1666165200000|2022-10-19 07:40:00|271.15|271|271.2|271.05|271.4|271.25|271.1|270.95|247
1666165500000|2022-10-19 07:45:00|271.25|271.1|271.3|271.15|271.4|271.25|271.2|271.05|171
1666165800000|2022-10-19 07:50:00|271.35|271.2|271.45|271.25|271.55|271.4|271.3|271.15|174
1666166100000|2022-10-19 07:55:00|271.5|271.3|271.3|271.15|271.5|271.3|271.25|271.1|218
1666166400000|2022-10-19 08:00:00|271.25|271.05|270.75|270.55|271.25|271.05|270.7|270.55|500
1666166700000|2022-10-19 08:05:00|270.7|270.5|270.7|270.5|270.8|270.65|270.65|270.45|274
1666167000000|2022-10-19 08:10:00|270.65|270.55|270.55|270.4|270.7|270.55|270.4|270.25|280
1666167300000|2022-10-19 08:15:00|270.5|270.35|270.55|270.35|270.65|270.45|270.45|270.3|269
1666167600000|2022-10-19 08:20:00|270.5|270.3|270.5|270.35|270.55|270.4|270.3|270.15|268
1666167900000|2022-10-19 08:25:00|270.45|270.3|270.5|270.35|270.5|270.35|270.35|270.2|211
1666168200000|2022-10-19 08:30:00|270.55|270.3|270.65|270.5|270.7|270.5|270.55|270.3|171
1666168500000|2022-10-19 08:35:00|270.6|270.45|270.55|270.35|270.65|270.5|270.5|270.3|186
1666168800000|2022-10-19 08:40:00|270.5|270.4|270.8|270.65|270.8|270.65|270.45|270.3|244
1666169100000|2022-10-19 08:45:00|270.75|270.6|270.65|270.5|270.8|270.65|270.55|270.4|285
1666169400000|2022-10-19 08:50:00|270.6|270.45|270.75|270.6|270.8|270.65|270.6|270.45|333
1666169700000|2022-10-19 08:55:00|270.7|270.55|271.3|271.1|271.35|271.15|270.6|270.45|1004
1666170000000|2022-10-19 09:00:00|271.2|271|270.8|270.65|271.2|271|270.75|270.6|513
1666170300000|2022-10-19 09:05:00|270.85|270.7|271.05|270.85|271.05|270.9|270.75|270.6|199
1666170600000|2022-10-19 09:10:00|271.1|270.9|271.1|270.95|271.1|270.95|270.85|270.7|183
1666170900000|2022-10-19 09:15:00|271.05|270.9|270.85|270.65|271.1|270.9|270.85|270.65|49
1666171200000|2022-10-19 09:20:00|271.2|270.6|271.1|270.5|271.2|270.6|271.1|270.5|0
1666171500000|2022-10-19 09:25:00|271|270.4|271.2|270.6|271.2|270.6|271|270.4|19
1666171800000|2022-10-19 09:30:00|271.3|270.7|271.5|270.9|271.5|270.9|271.2|270.6|0
1666172100000|2022-10-19 09:35:00|271.4|270.8|271.3|270.7|271.5|270.9|271.3|270.7|0
1666172400000|2022-10-19 09:40:00|271.4|270.8|271.5|270.9|271.6|271|271.3|270.7|0
1666172700000|2022-10-19 09:45:00|271.4|270.8|271.5|270.9|271.6|271|271.4|270.8|0
1666173000000|2022-10-19 09:50:00|271.6|271|271.35|271.2|271.6|271.2|271.05|270.85|54
1666173300000|2022-10-19 09:55:00|271.4|271.25|271.5|271.35|271.55|271.4|271.35|271.25|84
1666173600000|2022-10-19 10:00:00|271.55|271.3|271.4|271.2|271.55|271.3|271.35|271.15|8
1666173900000|2022-10-19 10:05:00|271.35|271.25|271.4|271.25|271.45|271.25|271.35|271.2|0
1666174200000|2022-10-19 10:10:00|271.45|271.3|271.25|271.1|271.45|271.3|271.2|271|11
1666174500000|2022-10-19 10:15:00|271.3|271.15|271.35|271.15|271.35|271.2|271.25|271.1|3
1666174800000|2022-10-19 10:20:00|271.3|271.1|271.4|271.25|271.4|271.25|271.15|270.95|26
1666175100000|2022-10-19 10:25:00|271.45|271.2|271.25|271.05|271.45|271.3|271.2|271.05|49
1666175400000|2022-10-19 10:30:00|271.2|271.1|271.2|271.05|271.35|271.2|271.2|271.05|25
1666175700000|2022-10-19 10:35:00|271.25|271.1|271.1|270.9|271.3|271.15|271.1|270.9|7
1666176000000|2022-10-19 10:40:00|271.05|270.85|270.85|270.65|271.1|270.9|270.8|270.65|2
1666176300000|2022-10-19 10:45:00|270.9|270.7|270.95|270.8|271|270.85|270.9|270.65|1
1666176600000|2022-10-19 10:50:00|271|270.85|271.35|271.15|271.35|271.2|270.95|270.85|107
1666176900000|2022-10-19 10:55:00|271.3|271.2|271.5|271.35|271.5|271.35|271.3|271.15|181
1666177200000|2022-10-19 11:00:00|271.55|271.4|271.6|271.45|271.65|271.5|271.5|271.35|221
1666177500000|2022-10-19 11:05:00|271.65|271.5|271.5|271.35|271.65|271.5|271.5|271.35|44
1666177800000|2022-10-19 11:10:00|271.55|271.3|271.15|270.95|271.55|271.3|271.05|270.85|118
1666178100000|2022-10-19 11:15:00|271.2|271|270.85|270.65|271.25|271.05|270.8|270.6|69
1666178400000|2022-10-19 11:20:00|270.8|270.7|270.8|270.6|270.9|270.75|270.8|270.6|7
1666178700000|2022-10-19 11:25:00|270.75|270.55|270.65|270.5|270.8|270.65|270.6|270.45|20
1666179000000|2022-10-19 11:30:00|270.6|270.45|270.7|270.55|270.75|270.55|270.55|270.35|28
1666179300000|2022-10-19 11:35:00|270.75|270.6|270.8|270.6|270.9|270.75|270.75|270.55|15
1666179600000|2022-10-19 11:40:00|270.75|270.65|270.65|270.5|270.85|270.65|270.6|270.4|10
1666179900000|2022-10-19 11:45:00|270.6|270.45|270.75|270.55|270.75|270.6|270.6|270.4|3
1666180200000|2022-10-19 11:50:00|270.7|270.6|270.65|270.45|270.75|270.6|270.65|270.45|8
1666180500000|2022-10-19 11:55:00|270.7|270.5|270.9|270.7|270.9|270.7|270.65|270.45|0
1666180800000|2022-10-19 12:00:00|270.85|270.65|270.65|270.45|270.9|270.75|270.65|270.45|9
1666181100000|2022-10-19 12:05:00|270.6|270.4|270.45|270.25|270.7|270.55|270.35|270.15|50
1666181400000|2022-10-19 12:10:00|270.5|270.3|270.6|270.4|270.65|270.5|270.45|270.25|14
1666181700000|2022-10-19 12:15:00|270.55|270.45|270.55|270.4|270.6|270.45|270.5|270.3|4
1666182000000|2022-10-19 12:20:00|270.6|270.35|270.6|270.4|270.6|270.45|270.45|270.3|7
1666182300000|2022-10-19 12:25:00|270.55|270.45|270.45|270.2|270.6|270.45|270.35|270.15|23
1666182600000|2022-10-19 12:30:00|270.4|270.15|270.35|270.15|270.4|270.2|270.1|269.95|47
1666182900000|2022-10-19 12:35:00|270.3|270.1|270.3|270.15|270.4|270.25|270.25|270.05|27
1666183200000|2022-10-19 12:40:00|270.25|270.1|270.2|270|270.4|270.25|270.2|270|22
1666183500000|2022-10-19 12:45:00|270.25|270.05|270.35|270.2|270.35|270.2|270.2|270|14
1666183800000|2022-10-19 12:50:00|270.4|270.15|270.35|270.2|270.5|270.35|270.35|270.15|40
1666184100000|2022-10-19 12:55:00|270.4|270.25|270.4|270.2|270.5|270.3|270.35|270.2|35
1666184400000|2022-10-19 13:00:00|270.35|270.15|270.25|270.1|270.4|270.25|270.2|270.05|91
1666184700000|2022-10-19 13:05:00|270.2|270.05|270.15|270|270.3|270.15|270.1|269.95|37
1666185000000|2022-10-19 13:10:00|270.2|269.95|270.25|270.1|270.3|270.15|270.15|269.95|19
1666185300000|2022-10-19 13:15:00|270.2|270.05|270.2|270.05|270.35|270.15|270.15|269.95|41
1666185600000|2022-10-19 13:20:00|270.15|270|270.1|269.95|270.25|270.1|270.05|269.9|243
1666185900000|2022-10-19 13:25:00|270.05|269.9|270.1|269.9|270.1|269.95|269.9|269.75|159
1666186200000|2022-10-19 13:30:00|270.05|269.8|269.9|269.7|270.05|269.85|269.3|269.1|259
1666186500000|2022-10-19 13:35:00|269.95|269.75|269.55|269.35|270|269.8|269.5|269.3|210
1666186800000|2022-10-19 13:40:00|269.6|269.4|268.8|268.6|269.65|269.45|268.6|268.4|282
1666187100000|2022-10-19 13:45:00|268.75|268.55|268.45|268.25|268.75|268.6|268.25|268.1|135
1666187400000|2022-10-19 13:50:00|268.55|268.3|268.75|268.55|268.85|268.7|268.5|268.25|56
1666187700000|2022-10-19 13:55:00|268.7|268.5|268.55|268.35|268.9|268.75|268.4|268.25|112
1666188000000|2022-10-19 14:00:00|268.5|268.3|268.7|268.5|268.7|268.55|268.2|268|108
1666188300000|2022-10-19 14:05:00|268.65|268.45|268.7|268.55|268.85|268.7|268.6|268.45|93
1666188600000|2022-10-19 14:10:00|268.75|268.6|268.8|268.6|268.85|268.7|268.45|268.25|50
1666188900000|2022-10-19 14:15:00|268.85|268.65|268.8|268.65|268.95|268.8|268.7|268.5|33
1666189200000|2022-10-19 14:20:00|268.85|268.6|269.3|269.15|269.45|269.25|268.8|268.6|46
1666189500000|2022-10-19 14:25:00|269.4|269.2|269.45|269.25|269.5|269.35|269.2|269|36
1666189800000|2022-10-19 14:30:00|269.5|269.3|269.2|269|269.55|269.4|269.15|269|18
1666190100000|2022-10-19 14:35:00|269.15|269.05|269.25|269.1|269.25|269.1|269.1|268.9|8
1666190400000|2022-10-19 14:40:00|269.3|269.15|269.1|268.9|269.3|269.15|268.9|268.75|29
1666190700000|2022-10-19 14:45:00|269.15|268.95|269.15|268.9|269.25|269.1|269.05|268.85|4
1666191000000|2022-10-19 14:50:00|269.1|268.95|268.9|268.7|269.15|269|268.85|268.65|13
1666191300000|2022-10-19 14:55:00|268.85|268.65|268.7|268.5|268.9|268.7|268.6|268.4|20
1666191600000|2022-10-19 15:00:00|268.65|268.45|268.65|268.45|268.85|268.65|268.6|268.4|11
1666191900000|2022-10-19 15:05:00|268.7|268.5|268.75|268.6|268.85|268.7|268.7|268.45|13
1666192200000|2022-10-19 15:10:00|268.8|268.65|268.9|268.7|269|268.85|268.8|268.6|23
1666192500000|2022-10-19 15:15:00|268.95|268.75|269|268.8|269.1|268.9|268.85|268.65|5
1666192800000|2022-10-19 15:20:00|269.05|268.85|268.95|268.8|269.15|268.95|268.85|268.7|41
1666193100000|2022-10-19 15:25:00|269|268.75|268.95|268.8|269|268.85|268.75|268.55|85
1666193400000|2022-10-19 15:30:00|268.9|268.75|268.9|268.7|269.1|268.95|268.8|268.6|16
1666193700000|2022-10-19 15:35:00|268.85|268.6|268.95|268.8|268.95|268.8|268.65|268.45|48
1666194000000|2022-10-19 15:40:00|269|268.85|268.85|268.65|269.05|268.85|268.75|268.6|16
1666194300000|2022-10-19 15:45:00|268.9|268.7|268.9|268.7|269.05|268.85|268.8|268.6|11
1666194600000|2022-10-19 15:50:00|268.95|268.75|269|268.8|269.1|268.9|268.85|268.65|21
1666194900000|2022-10-19 15:55:00|268.95|268.85|268.85|268.65|269.05|268.9|268.85|268.65|32
1666195200000|2022-10-19 16:00:00|268.8|268.7|268.6|268.4|268.8|268.7|268.55|268.4|20
1666195500000|2022-10-19 16:05:00|268.55|268.45|268.35|268.15|268.6|268.45|268.3|268.1|31
1666195800000|2022-10-19 16:10:00|268.3|268.1|268.1|267.9|268.4|268.2|268.1|267.9|17
1666196100000|2022-10-19 16:15:00|268.05|267.95|268.1|267.9|268.15|267.95|267.95|267.75|35
1666196400000|2022-10-19 16:20:00|268.05|267.95|268|267.85|268.1|267.95|267.95|267.75|17
1666196700000|2022-10-19 16:25:00|267.95|267.8|267.85|267.65|268|267.85|267.75|267.55|47
1666197000000|2022-10-19 16:30:00|267.8|267.6|267.95|267.8|268|267.85|267.75|267.6|13
1666197300000|2022-10-19 16:35:00|268|267.75|267.9|267.75|268.05|267.85|267.9|267.75|8
1666197600000|2022-10-19 16:40:00|267.95|267.8|267.65|267.5|267.95|267.8|267.6|267.45|19
1666197900000|2022-10-19 16:45:00|267.6|267.45|267.4|267.25|267.6|267.45|267.4|267.25|65
1666198200000|2022-10-19 16:50:00|267.45|267.3|267.5|267.35|267.6|267.45|267.4|267.25|8
1666198500000|2022-10-19 16:55:00|267.55|267.3|267.35|267.15|267.55|267.35|267.3|267.15|18
1666198800000|2022-10-19 17:00:00|267.3|267.1|266.85|266.7|267.5|267.3|266.8|266.65|76
1666199100000|2022-10-19 17:05:00|266.9|266.75|267.1|266.95|267.15|267|266.8|266.65|100
1666199400000|2022-10-19 17:10:00|267.05|266.9|266.95|266.75|267.1|266.95|266.9|266.75|19
1666199700000|2022-10-19 17:15:00|266.9|266.8|266.85|266.7|267.05|266.85|266.8|266.65|59
1666200000000|2022-10-19 17:20:00|266.9|266.75|266.85|266.65|267|266.8|266.7|266.55|41
1666200300000|2022-10-19 17:25:00|266.8|266.7|266.95|266.8|267.1|266.9|266.8|266.7|68
1666200600000|2022-10-19 17:30:00|267|266.75|267.05|266.85|267.15|267|266.95|266.75|76
1666200900000|2022-10-19 17:35:00|267.1|266.9|266.95|266.75|267.1|266.95|266.9|266.75|8
1666201200000|2022-10-19 17:40:00|267|266.8|267.05|266.85|267.1|266.9|266.85|266.7|10
1666201500000|2022-10-19 17:45:00|267.1|266.9|267.05|266.85|267.15|267|267|266.8|22
1666201800000|2022-10-19 17:50:00|267|266.9|267.1|266.95|267.15|266.95|266.95|266.75|8
1666202100000|2022-10-19 17:55:00|267.15|267|267.2|267|267.2|267.05|267.05|266.9|14
1666202400000|2022-10-19 18:00:00|267.15|266.95|267.4|267.2|267.45|267.3|267.15|266.95|9
1666202700000|2022-10-19 18:05:00|267.45|267.25|267.5|267.35|267.6|267.45|267.35|267.15|31
1666203000000|2022-10-19 18:10:00|267.45|267.3|267.6|267.4|267.6|267.45|267.45|267.25|16
1666203300000|2022-10-19 18:15:00|267.55|267.45|267.6|267.4|267.75|267.6|267.55|267.4|32
1666203600000|2022-10-19 18:20:00|267.65|267.45|267.5|267.35|267.65|267.45|267.5|267.3|11
1666203900000|2022-10-19 18:25:00|267.55|267.4|267.75|267.55|267.75|267.6|267.55|267.35|30
1666204200000|2022-10-19 18:30:00|267.7|267.5|267.6|267.4|267.75|267.55|267.55|267.4|15
1666204500000|2022-10-19 18:35:00|267.55|267.45|267.5|267.3|267.6|267.45|267.45|267.3|2
1666204800000|2022-10-19 18:40:00|267.45|267.35|267.4|267.25|267.6|267.4|267.4|267.2|6
1666205100000|2022-10-19 18:45:00|267.45|267.3|267.35|267.15|267.5|267.35|267.3|267.15|18
1666205400000|2022-10-19 18:50:00|267.3|267.1|267.4|267.2|267.45|267.25|267.25|267.05|19
1666205700000|2022-10-19 18:55:00|267.35|267.25|267.35|267.15|267.4|267.25|267.25|267.05|8
1666206000000|2022-10-19 19:00:00|267.3|267.2|267.25|267.05|267.45|267.25|267.2|267.05|12
1666206300000|2022-10-19 19:05:00|267.3|267.1|267.35|267.15|267.4|267.2|267.2|267|5
1666206600000|2022-10-19 19:10:00|267.4|267.2|267.45|267.25|267.5|267.3|267.35|267.2|15
1666206900000|2022-10-19 19:15:00|267.4|267.3|267.6|267.4|267.7|267.5|267.4|267.25|21
1666207200000|2022-10-19 19:20:00|267.55|267.45|267.45|267.25|267.6|267.45|267.45|267.25|13
1666207500000|2022-10-19 19:25:00|267.4|267.3|267.25|267.05|267.45|267.3|267.2|267|7
1666207800000|2022-10-19 19:30:00|267.2|267.1|267.35|267.2|267.35|267.2|267.1|266.95|8
1666208100000|2022-10-19 19:35:00|267.3|267.15|267.35|267.2|267.45|267.25|267.25|267.1|8
1666208400000|2022-10-19 19:40:00|267.4|267.25|267.4|267.25|267.45|267.3|267.35|267.15|13
1666208700000|2022-10-19 19:45:00|267.35|267.2|267.4|267.25|267.5|267.3|267.25|267.1|7
1666209000000|2022-10-19 19:50:00|267.45|267.2|267.55|267.35|267.6|267.35|267.3|267.1|8
1666209300000|2022-10-19 19:55:00|267.5|267.3|267.8|267.6|267.9|267.7|267.5|267.3|33
1666209600000|2022-10-19 20:00:00|267.75|267.55|267.95|267.75|267.95|267.75|267.75|267.55|11
1666209900000|2022-10-19 20:05:00|268.05|267.8|267.7|267.45|268.05|267.8|267.6|267.4|9
1666210200000|2022-10-19 20:10:00|267.65|267.4|267.7|267.45|267.75|267.5|267.65|267.4|0
1666210500000|2022-10-19 20:15:00|267.75|267.5|267.8|267.6|267.85|267.6|267.7|267.45|1
1666210800000|2022-10-19 20:20:00|267.75|267.55|267.8|267.55|267.8|267.6|267.75|267.55|0
1666211100000|2022-10-19 20:25:00|267.85|267.6|267.85|267.6|267.85|267.6|267.85|267.55|0
1666211400000|2022-10-19 20:30:00|267.9|267.55|267.8|267.6|267.9|267.6|267.8|267.55|0
1666211700000|2022-10-19 20:35:00|267.85|267.55|267.8|267.55|267.9|267.6|267.8|267.55|0
1666212000000|2022-10-19 20:40:00|267.7|267.6|267.95|267.8|268.05|267.85|267.7|267.5|24
1666212300000|2022-10-19 20:45:00|267.9|267.75|268.1|267.75|268.15|267.85|267.85|267.6|34
1666212600000|2022-10-19 20:50:00|268|267.7|268|267.65|268.2|267.9|267.7|267.35|184
1666212900000|2022-10-19 20:55:00|267.95|267.55|268.05|267.6|268.05|267.7|267.6|267.3|73
1666213200000|2022-10-19 21:00:00|268.2|267.4|268.25|267.1|268.25|267.4|268.2|267.05|0
1666213500000|2022-10-19 21:05:00||267.15||267.2||267.2||267.15|0
1666213800000|2022-10-19 21:10:00|268.1|267.5|268|267.4|268.1|267.5|268|267.4|1
1666214700000|2022-10-19 21:25:00|267.9|267.3|268|267.4|268|267.4|267.9|267.3|0
1666215000000|2022-10-19 21:30:00|267.9|267.3|268|267.4|268|267.4|267.9|267.3|0
1666215600000|2022-10-19 21:40:00|268.1|267.5|268|267.4|268.1|267.5|268|267.4|0
1666215900000|2022-10-19 21:45:00|268.1|267.5|268|267.4|268.1|267.5|268|267.4|0
1666216200000|2022-10-19 21:50:00|267.9|267.3|268|267.4|268|267.4|267.9|267.3|0
1666216500000|2022-10-19 21:55:00|267.9|267.3|268|267.4|268|267.4|267.9|267.3|0
1666216800000|2022-10-19 22:00:00|267.9|267.3|267.9|267.3|268|267.4|267.7|267.1|0
1666217100000|2022-10-19 22:05:00|267.8|267.2|267.8|267.2|267.8|267.2|267.7|267.1|0
1666217400000|2022-10-19 22:10:00|267.9|267.3|268|267.4|268|267.4|267.8|267.2|0
1666217700000|2022-10-19 22:15:00|268.1|267.5|268|267.4|268.1|267.5|268|267.4|0
1666218000000|2022-10-19 22:20:00|268.1|267.5|268|267.4|268.1|267.5|267.9|267.3|0
1666218300000|2022-10-19 22:25:00|267.9|267.3|268|267.4|268.1|267.5|267.9|267.3|0
1666218600000|2022-10-19 22:30:00|268.1|267.5|268|267.4|268.1|267.5|268|267.4|0
1666218900000|2022-10-19 22:35:00|267.9|267.3|267.8|267.2|268|267.4|267.8|267.2|0
1666219200000|2022-10-19 22:40:00|267.7|267.1|267.8|267.2|267.8|267.2|267.7|267.1|0
1666219500000|2022-10-19 22:45:00|267.7|267.1|267.6|267|267.8|267.2|267.6|267|0
1666219800000|2022-10-19 22:50:00|267.5|266.9|267.5|266.9|267.6|267|267.5|266.9|0
1666220100000|2022-10-19 22:55:00|267.4|266.8|267.5|266.9|267.5|266.9|267.4|266.8|0
1666220400000|2022-10-19 23:00:00|267.4|266.8|267.3|266.7|267.5|266.9|267.3|266.7|0
1666220700000|2022-10-19 23:05:00|267.4|266.8|267.4|266.8|267.4|266.8|267.3|266.7|0
1666221000000|2022-10-19 23:10:00|267.5|266.9|267.4|266.8|267.5|266.9|267.4|266.8|0
1666221300000|2022-10-19 23:15:00|267.3|266.7|267.3|266.7|267.3|266.7|267.2|266.6|0
1666221600000|2022-10-19 23:20:00|267.2|266.6|267.4|266.8|267.4|266.8|267.2|266.6|0
1666221900000|2022-10-19 23:25:00|267.3|266.7|267.2|266.6|267.4|266.8|267.2|266.6|0
1666222200000|2022-10-19 23:30:00|267.3|266.7|267.2|266.6|267.3|266.7|267.2|266.6|0
1666222500000|2022-10-19 23:35:00|267.3|266.7|267.2|266.6|267.3|266.7|267.2|266.6|0
1666222800000|2022-10-19 23:40:00|267.3|266.7|267.3|266.7|267.3|266.7|267.2|266.6|0
1666223100000|2022-10-19 23:45:00|267.2|266.6|267.2|266.6|267.3|266.7|267.2|266.6|0
1666223400000|2022-10-19 23:50:00|267.3|266.7|267.3|266.7|267.4|266.8|267.2|266.6|0
1666223700000|2022-10-19 23:55:00|267.4|266.8|267.4|266.8|267.4|266.8|267.3|266.7|0
1666224000000|2022-10-20 00:00:00|267.5|266.9|267.3|266.7|267.5|266.9|267.3|266.7|0
1666224300000|2022-10-20 00:05:00|267.4|266.8|267.4|266.8|267.4|266.8|267.2|266.6|0
1666224600000|2022-10-20 00:10:00|267.5|266.9|267.6|267|267.7|267.1|267.4|266.8|0
1666224900000|2022-10-20 00:15:00|267.5|266.9|267.5|266.9|267.6|267|267.5|266.9|0
1666225200000|2022-10-20 00:20:00|267.6|267|267.6|267|267.6|267|267.4|266.8|0
1666225500000|2022-10-20 00:25:00|267.7|267.1|267.8|267.2|267.9|267.3|267.7|267.1|0
1666225800000|2022-10-20 00:30:00|267.5|267.05|267|266.85|267.5|267.3|267|266.8|466
1666226100000|2022-10-20 00:35:00|267.05|266.9|267.05|266.9|267.3|267.15|267|266.85|252
1666226400000|2022-10-20 00:40:00|267|266.85|266.5|266.35|267|266.85|266.4|266.2|423
1666226700000|2022-10-20 00:45:00|266.45|266.3|266.45|266.3|266.65|266.45|266.35|266.2|261
1666227000000|2022-10-20 00:50:00|266.5|266.35|266.5|266.35|266.75|266.6|266.5|266.3|168
1666227300000|2022-10-20 00:55:00|266.55|266.4|266.3|266.15|266.55|266.4|266.3|266.15|249
1666227600000|2022-10-20 01:00:00|266.45|266.3|267.85|267.7|267.85|267.7|266.45|266.3|992
1666227900000|2022-10-20 01:05:00|267.8|267.65|267.55|267.4|268.1|267.95|267.45|267.3|426
1666228200000|2022-10-20 01:10:00|267.5|267.35|267.2|267.05|267.7|267.5|266.95|266.8|406
1666228500000|2022-10-20 01:15:00|267.15|267|266.8|266.65|267.15|267|266.75|266.6|433
1666228800000|2022-10-20 01:20:00|266.75|266.6|267.2|267.05|267.25|267.1|266.75|266.55|892
1666229100000|2022-10-20 01:25:00|267.25|267.1|266.95|266.75|267.35|267.2|266.95|266.75|513
1666229400000|2022-10-20 01:30:00|266.9|266.7|266.75|266.6|266.95|266.8|266.65|266.5|615
1666229700000|2022-10-20 01:35:00|266.8|266.65|266.9|266.75|266.9|266.75|266.65|266.5|332
1666230000000|2022-10-20 01:40:00|267|266.7|267.25|267.1|267.3|267.15|266.95|266.7|283
1666230300000|2022-10-20 01:45:00|267.2|267.05|267.2|267.05|267.3|267.15|267|266.85|177
1666230600000|2022-10-20 01:50:00|267.25|267.1|267.1|266.95|267.5|267.3|267.05|266.9|209
1666230900000|2022-10-20 01:55:00|267.15|267|267|266.85|267.25|267.1|267|266.8|134
1666231200000|2022-10-20 02:00:00|267.05|266.9|267|266.85|267.15|266.95|266.9|266.75|195
1666231500000|2022-10-20 02:05:00|267.05|266.9|266.9|266.75|267.1|266.9|266.9|266.75|171
1666231800000|2022-10-20 02:10:00|266.95|266.8|267.05|266.9|267.25|267.05|266.95|266.75|224
1666232100000|2022-10-20 02:15:00|267|266.85|267.3|267.15|267.3|267.15|267|266.85|149
1666232400000|2022-10-20 02:20:00|267.35|267.2|267.4|267.25|267.4|267.25|267.3|267.2|233
1666232700000|2022-10-20 02:25:00|267.35|267.2|267.4|267.25|267.4|267.25|267.15|267|333
1666233000000|2022-10-20 02:30:00|267.5|267.3|267.45|267.3|267.5|267.35|267.4|267.25|196
1666233300000|2022-10-20 02:35:00|267.5|267.4|267.55|267.4|267.7|267.55|267.5|267.3|253
1666233600000|2022-10-20 02:40:00|267.6|267.45|267.6|267.45|267.75|267.6|267.55|267.4|214
1666233900000|2022-10-20 02:45:00|267.65|267.5|267.7|267.55|267.7|267.55|267.45|267.25|199
1666234200000|2022-10-20 02:50:00|267.75|267.6|267.65|267.5|267.85|267.7|267.65|267.5|205
1666234500000|2022-10-20 02:55:00|267.7|267.55|267.6|267.45|267.7|267.55|267.55|267.4|172
1666234800000|2022-10-20 03:00:00|267.65|267.5|267.65|267.5|267.8|267.65|267.65|267.5|198
1666235100000|2022-10-20 03:05:00|267.7|267.55|267.8|267.65|267.85|267.7|267.7|267.55|191
1666235400000|2022-10-20 03:10:00|267.85|267.7|268|267.85|268.1|267.95|267.75|267.6|420
1666235700000|2022-10-20 03:15:00|267.95|267.8|267.75|267.6|268|267.85|267.7|267.55|226
1666236000000|2022-10-20 03:20:00|267.8|267.65|267.85|267.7|267.9|267.75|267.65|267.5|185
1666236300000|2022-10-20 03:25:00|267.9|267.75|267.95|267.8|268|267.85|267.85|267.7|250
1666236600000|2022-10-20 03:30:00|268|267.85|267.7|267.5|268|267.85|267.7|267.5|357
1666236900000|2022-10-20 03:35:00|267.65|267.55|267.45|267.3|267.7|267.55|267.4|267.25|294
1666237200000|2022-10-20 03:40:00|267.4|267.25|267.45|267.3|267.5|267.35|267.4|267.25|141
1666237500000|2022-10-20 03:45:00|267.4|267.25|267.5|267.35|267.55|267.35|267.35|267.2|100
1666237800000|2022-10-20 03:50:00|267.55|267.4|267.5|267.35|267.6|267.4|267.35|267.2|436
1666238100000|2022-10-20 03:55:00|267.45|267.3|267.4|267.25|267.6|267.4|267.35|267.2|162
1666238400000|2022-10-20 04:00:00|267.5|267.35|267.7|267.55|267.7|267.55|267.5|267.35|230
1666238700000|2022-10-20 04:05:00|267.75|267.6|267.7|267.55|267.75|267.6|267.6|267.45|158
1666239000000|2022-10-20 04:10:00|267.65|267.5|267.65|267.5|267.7|267.55|267.6|267.45|131
1666239300000|2022-10-20 04:15:00|267.7|267.55|268.35|268.2|268.4|268.25|267.7|267.55|370
1666239600000|2022-10-20 04:20:00|268.4|268.25|268.4|268.25|268.4|268.25|268.05|267.9|384
1666239900000|2022-10-20 04:25:00|268.45|268.3|268.2|268.05|268.45|268.3|268.1|267.95|236
1666240200000|2022-10-20 04:30:00|268.25|268|268.2|268.05|268.25|268.1|268.15|267.95|183
1666240500000|2022-10-20 04:35:00|268.25|268.1|268.2|268.05|268.25|268.1|268.15|268|139
1666240800000|2022-10-20 04:40:00|268.15|268|268.15|268|268.15|268|268.05|267.9|156
1666241100000|2022-10-20 04:45:00|268.2|268.05|268.3|268.15|268.3|268.15|268.15|268|161
1666241400000|2022-10-20 04:50:00|268.25|268.1|268.35|268.2|268.4|268.25|268.2|268.05|262
1666241700000|2022-10-20 04:55:00|268.4|268.25|268.25|268.1|268.4|268.25|268.25|268.1|123
1666242000000|2022-10-20 05:00:00|268.3|268.15|268.1|267.9|268.35|268.2|267.65|267.45|853
1666242300000|2022-10-20 05:05:00|268.05|267.95|268.2|268.05|268.25|268.05|267.95|267.8|247
1666242600000|2022-10-20 05:10:00|268.15|268|268.35|268.2|268.6|268.45|268.1|267.95|566
1666242900000|2022-10-20 05:15:00|268.4|268.25|268.65|268.5|268.75|268.6|268.3|268.15|335
1666243200000|2022-10-20 05:20:00|268.6|268.45|268.65|268.5|268.8|268.65|268.55|268.4|199
1666243500000|2022-10-20 05:25:00|268.7|268.55|268.45|268.3|268.7|268.55|268.45|268.3|159
1666243800000|2022-10-20 05:30:00|268.5|268.35|268.4|268.25|268.5|268.35|268.3|268.15|143
1666244100000|2022-10-20 05:35:00|268.35|268.2|268.2|268.05|268.4|268.25|268.2|268.05|113
1666244400000|2022-10-20 05:40:00|268.25|268.1|268.25|268.1|268.4|268.25|268.25|268.1|102
1666244700000|2022-10-20 05:45:00|268.2|268.05|268.1|267.95|268.25|268.1|268.1|267.95|144
1666245000000|2022-10-20 05:50:00|268.15|267.9|268.05|267.9|268.15|267.95|267.95|267.8|87
1666245300000|2022-10-20 05:55:00|268|267.85|267.75|267.6|268.05|267.9|267.7|267.55|392
1666245600000|2022-10-20 06:00:00|267.8|267.65|267.85|267.65|267.9|267.7|267.7|267.55|242
1666245900000|2022-10-20 06:05:00|267.8|267.7|267.8|267.65|267.85|267.7|267.7|267.55|83
1666246200000|2022-10-20 06:10:00|267.75|267.6|267.75|267.6|267.8|267.65|267.65|267.5|87
1666246500000|2022-10-20 06:15:00|267.7|267.5|267.6|267.4|267.7|267.55|267.45|267.3|202
1666246800000|2022-10-20 06:20:00|267.55|267.45|267.45|267.3|267.6|267.45|267.4|267.2|118
1666247100000|2022-10-20 06:25:00|267.4|267.25|267.55|267.4|267.65|267.5|267.4|267.25|165
1666247400000|2022-10-20 06:30:00|267.5|267.35|267.4|267.25|267.55|267.4|267.4|267.25|134
1666247700000|2022-10-20 06:35:00|267.35|267.2|267.4|267.25|267.45|267.3|267.35|267.2|148
1666248000000|2022-10-20 06:40:00|267.45|267.3|267.5|267.35|267.6|267.45|267.35|267.2|222
1666248300000|2022-10-20 06:45:00|267.45|267.3|267.6|267.45|267.65|267.5|267.45|267.3|52
1666248600000|2022-10-20 06:50:00|267.65|267.4|267.75|267.55|267.8|267.65|267.65|267.4|115
1666248900000|2022-10-20 06:55:00|267.7|267.6|267.8|267.65|267.85|267.7|267.7|267.6|104
1666249200000|2022-10-20 07:00:00|267.75|267.6|267.9|267.75|268.05|267.85|267.65|267.5|311
1666249500000|2022-10-20 07:05:00|267.95|267.8|268.2|268.05|268.35|268.2|267.8|267.65|425
1666249800000|2022-10-20 07:10:00|268.15|268|268.25|268.1|268.3|268.15|268.1|267.9|235
1666250100000|2022-10-20 07:15:00|268.2|268.05|268.15|268|268.35|268.2|268.1|267.95|477
1666250400000|2022-10-20 07:20:00|268.2|268.05|268.05|267.9|268.3|268.15|268|267.85|251
1666250700000|2022-10-20 07:25:00|268.1|267.95|267.9|267.75|268.15|268|267.85|267.7|243
1666251000000|2022-10-20 07:30:00|267.85|267.7|267.85|267.7|267.9|267.75|267.65|267.5|246
1666251300000|2022-10-20 07:35:00|267.9|267.75|267.5|267.35|267.95|267.8|267.5|267.35|240
1666251600000|2022-10-20 07:40:00|267.55|267.3|267.65|267.5|267.7|267.5|267.45|267.3|194
1666251900000|2022-10-20 07:45:00|267.6|267.45|267.5|267.35|267.7|267.5|267.45|267.3|203
1666252200000|2022-10-20 07:50:00|267.55|267.4|267.7|267.55|267.75|267.6|267.55|267.4|288
1666252500000|2022-10-20 07:55:00|267.65|267.5|267.65|267.5|267.75|267.6|267.6|267.45|206
1666252800000|2022-10-20 08:00:00|267.6|267.45|267.8|267.65|267.8|267.65|267.55|267.4|145
1666253100000|2022-10-20 08:05:00|267.85|267.7|267.85|267.7|268.05|267.9|267.85|267.7|137
1666253400000|2022-10-20 08:10:00|267.9|267.65|267.75|267.6|267.9|267.7|267.7|267.55|121
1666253700000|2022-10-20 08:15:00|267.8|267.65|267.95|267.8|268.05|267.85|267.75|267.6|171
1666254000000|2022-10-20 08:20:00|267.9|267.75|267.95|267.8|268.05|267.9|267.9|267.75|113
1666254300000|2022-10-20 08:25:00|267.9|267.75|267.75|267.6|267.9|267.75|267.75|267.6|202
1666254600000|2022-10-20 08:30:00|267.7|267.55|267.8|267.65|267.85|267.7|267.6|267.45|134
1666254900000|2022-10-20 08:35:00|267.85|267.7|267.8|267.65|267.9|267.75|267.75|267.6|142
1666255200000|2022-10-20 08:40:00|267.85|267.7|267.8|267.65|267.85|267.7|267.7|267.55|184
1666255500000|2022-10-20 08:45:00|267.9|267.7|267.85|267.7|267.9|267.75|267.8|267.6|217
1666255800000|2022-10-20 08:50:00|267.9|267.75|267.85|267.7|267.9|267.75|267.8|267.65|209
1666256100000|2022-10-20 08:55:00|267.8|267.65|267|266.85|267.8|267.65|266.9|266.75|908
1666256400000|2022-10-20 09:00:00|267.05|266.9|267.25|267.05|267.4|267.25|267.05|266.9|392
1666256700000|2022-10-20 09:05:00|267.3|267.1|267.6|267.4|267.6|267.45|267.25|267.1|243
1666257000000|2022-10-20 09:10:00|267.55|267.45|267.55|267.4|267.6|267.45|267.55|267.4|44
1666257300000|2022-10-20 09:15:00|267.6|267.45|267.55|267.4|267.65|267.5|267.55|267.35|43
1666257600000|2022-10-20 09:20:00|267.8|267.2|267.7|267.1|267.9|267.3|267.7|267.1|0
1666257900000|2022-10-20 09:25:00|267.6|267|267.7|267.1|267.8|267.2|267.6|267|16
1666258200000|2022-10-20 09:30:00|267.8|267.2|268|267.4|268|267.4|267.7|267.1|0
1666258500000|2022-10-20 09:35:00|268.1|267.5|268|267.4|268.1|267.5|268|267.4|0
1666258800000|2022-10-20 09:40:00|268.1|267.5|267.9|267.3|268.1|267.5|267.9|267.3|0
1666259100000|2022-10-20 09:45:00|268|267.4|268.2|267.6|268.2|267.6|267.9|267.3|0
1666259400000|2022-10-20 09:50:00|267.8|267.55|267.7|267.5|267.8|267.6|267.6|267.45|15
1666259700000|2022-10-20 09:55:00|267.75|267.55|267.6|267.45|267.75|267.55|267.55|267.4|11
1666260000000|2022-10-20 10:00:00|267.65|267.5|267.55|267.4|267.65|267.5|267.55|267.4|15
1666260300000|2022-10-20 10:05:00|267.6|267.45|267.55|267.35|267.65|267.5|267.55|267.35|6
1666260600000|2022-10-20 10:10:00|267.5|267.4|267.55|267.35|267.6|267.45|267.5|267.35|11
1666260900000|2022-10-20 10:15:00|267.5|267.4|267.55|267.4|267.55|267.4|267.5|267.35|1
1666261200000|2022-10-20 10:20:00|267.5|267.35|267.65|267.5|267.75|267.55|267.5|267.35|103
1666261500000|2022-10-20 10:25:00|267.7|267.55|267.7|267.55|267.8|267.6|267.65|267.5|9
1666261800000|2022-10-20 10:30:00|267.75|267.5|267.7|267.55|267.75|267.6|267.65|267.5|11
1666262100000|2022-10-20 10:35:00|267.75|267.6|267.85|267.65|267.85|267.7|267.75|267.55|8
1666262400000|2022-10-20 10:40:00|267.9|267.7|267.8|267.65|268|267.8|267.8|267.65|30
1666262700000|2022-10-20 10:45:00|267.85|267.6|267.75|267.55|267.85|267.65|267.6|267.45|11
1666263000000|2022-10-20 10:50:00|267.8|267.6|268.1|267.9|268.15|267.95|267.75|267.6|20
1666263300000|2022-10-20 10:55:00|268.05|267.95|268.05|267.9|268.15|268|267.85|267.7|31
1666263600000|2022-10-20 11:00:00|268|267.85|268.3|268.1|268.3|268.15|267.95|267.8|44
1666263900000|2022-10-20 11:05:00|268.25|268.15|268.2|268|268.3|268.15|268.1|267.95|10
1666264200000|2022-10-20 11:10:00|268.15|267.95|268.3|268.15|268.45|268.25|268.15|267.95|22
1666264500000|2022-10-20 11:15:00|268.35|268.2|268.3|268.15|268.45|268.3|268.3|268.1|44
1666264800000|2022-10-20 11:20:00|268.35|268.2|268.4|268.25|268.45|268.3|268.25|268.1|31
1666265100000|2022-10-20 11:25:00|268.45|268.3|268.45|268.25|268.45|268.3|268.35|268.2|49
1666265400000|2022-10-20 11:30:00|268.4|268.3|268.45|268.3|268.5|268.35|268.4|268.2|54
1666265700000|2022-10-20 11:35:00|268.5|268.35|268.4|268.25|268.5|268.35|268.4|268.2|76
1666266000000|2022-10-20 11:40:00|268.45|268.3|268.35|268.2|268.5|268.35|268.35|268.2|74
1666266300000|2022-10-20 11:45:00|268.4|268.25|268.45|268.3|268.5|268.35|268.35|268.2|88
1666266600000|2022-10-20 11:50:00|268.4|268.25|268.45|268.3|268.5|268.3|268.35|268.15|82
1666266900000|2022-10-20 11:55:00|268.5|268.35|268.6|268.45|268.6|268.45|268.45|268.3|85
1666267200000|2022-10-20 12:00:00|268.55|268.4|268.65|268.5|268.7|268.5|268.55|268.35|91
1666267500000|2022-10-20 12:05:00|268.6|268.45|268.45|268.3|268.6|268.45|268.4|268.2|15
1666267800000|2022-10-20 12:10:00|268.5|268.25|268.4|268.25|268.5|268.3|268.35|268.15|0
1666268100000|2022-10-20 12:15:00|268.45|268.3|268.5|268.35|268.55|268.4|268.35|268.2|19
1666268400000|2022-10-20 12:20:00|268.55|268.3|268.85|268.65|268.9|268.75|268.5|268.3|52
1666268700000|2022-10-20 12:25:00|268.8|268.6|268.85|268.6|268.85|268.65|268.7|268.55|10
1666269000000|2022-10-20 12:30:00|268.8|268.55|268.7|268.45|269.05|268.85|268.55|268.35|37
1666269300000|2022-10-20 12:35:00|268.65|268.5|268.5|268.3|268.7|268.55|268.25|268.05|54
1666269600000|2022-10-20 12:40:00|268.55|268.35|268.2|268|268.55|268.35|268.15|267.95|38
1666269900000|2022-10-20 12:45:00|268.15|268.05|268.2|268.05|268.3|268.1|268|267.85|48
1666270200000|2022-10-20 12:50:00|268.25|268.1|268.25|268.1|268.4|268.25|268.2|268.05|2
1666270500000|2022-10-20 12:55:00|268.3|268.05|267.95|267.8|268.3|268.05|267.95|267.8|34
1666270800000|2022-10-20 13:00:00|268|267.85|267.9|267.75|268.05|267.9|267.8|267.65|44
1666271100000|2022-10-20 13:05:00|267.95|267.8|268.15|267.95|268.15|268|267.9|267.75|8
1666271400000|2022-10-20 13:10:00|268.1|267.9|268.15|267.95|268.15|268|268.05|267.9|3
1666271700000|2022-10-20 13:15:00|268.2|268|268.35|268.15|268.35|268.2|268.1|267.95|10
1666272000000|2022-10-20 13:20:00|268.3|268.2|268.4|268.25|268.4|268.25|268.3|268.1|14
1666272300000|2022-10-20 13:25:00|268.35|268.2|268.25|268.1|268.4|268.25|268.25|268.1|10
1666272600000|2022-10-20 13:30:00|268.2|268.05|268.9|268.7|269.05|268.85|268.1|267.9|149
1666272900000|2022-10-20 13:35:00|268.8|268.65|268.25|268.05|268.85|268.65|268.2|268.05|31
1666273200000|2022-10-20 13:40:00|268.2|268.1|268.7|268.5|268.7|268.5|268.15|267.95|104
1666273500000|2022-10-20 13:45:00|268.65|268.45|268.75|268.55|269|268.8|268.6|268.4|42
1666273800000|2022-10-20 13:50:00|268.8|268.6|268.9|268.75|269.15|269|268.75|268.55|40
1666274100000|2022-10-20 13:55:00|268.95|268.7|269.05|268.85|269.15|268.95|268.85|268.7|39
1666274400000|2022-10-20 14:00:00|269.1|268.8|269.55|269.35|269.55|269.35|268.95|268.75|45
1666274700000|2022-10-20 14:05:00|269.5|269.4|270.05|269.85|270.1|269.95|269.5|269.35|57
1666275000000|2022-10-20 14:10:00|270.1|269.9|270.05|269.85|270.3|270.1|269.95|269.75|37
1666275300000|2022-10-20 14:15:00|270|269.9|270.6|270.45|270.6|270.45|270|269.85|85
1666275600000|2022-10-20 14:20:00|270.65|270.5|270.65|270.5|270.75|270.6|270.55|270.4|89
1666275900000|2022-10-20 14:25:00|270.7|270.45|270.8|270.6|270.8|270.6|270.45|270.3|54
1666276200000|2022-10-20 14:30:00|270.85|270.65|270.4|270.2|270.85|270.7|270.3|270.1|22
1666276500000|2022-10-20 14:35:00|270.45|270.25|270.6|270.45|270.6|270.45|270.35|270.15|25
1666276800000|2022-10-20 14:40:00|270.55|270.4|270.4|270.2|270.55|270.45|270.2|270.05|34
1666277100000|2022-10-20 14:45:00|270.35|270.25|270.4|270.25|270.5|270.3|270.3|270.15|66
1666277400000|2022-10-20 14:50:00|270.35|270.2|270.25|270.1|270.55|270.4|270.25|270.1|95
1666277700000|2022-10-20 14:55:00|270.35|270.15|270.6|270.45|270.65|270.45|270.35|270.15|61
1666278000000|2022-10-20 15:00:00|270.65|270.5|270.15|270|270.7|270.55|270.15|270|36
1666278300000|2022-10-20 15:05:00|270.2|269.95|270.25|270.05|270.35|270.2|270.15|269.95|23
1666278600000|2022-10-20 15:10:00|270.2|270.1|270.45|270.3|270.5|270.3|270.2|270.05|41
1666278900000|2022-10-20 15:15:00|270.4|270.25|270.2|270.05|270.45|270.3|270.15|270|69
1666279200000|2022-10-20 15:20:00|270.25|270.1|270.1|269.95|270.25|270.1|270.1|269.9|38
1666279500000|2022-10-20 15:25:00|270.15|270|269.7|269.55|270.15|270|269.5|269.35|157
1666279800000|2022-10-20 15:30:00|269.75|269.6|269.85|269.65|270|269.8|269.6|269.45|79
1666280100000|2022-10-20 15:35:00|269.8|269.7|270|269.85|270.15|270|269.8|269.6|18
1666280400000|2022-10-20 15:40:00|270.05|269.8|269.95|269.75|270.15|270|269.9|269.7|19
1666280700000|2022-10-20 15:45:00|270|269.8|269.95|269.75|270|269.8|269.8|269.6|0
1666281000000|2022-10-20 15:50:00|269.9|269.7|269.8|269.6|270|269.8|269.8|269.6|4
1666281300000|2022-10-20 15:55:00|269.75|269.55|269.55|269.35|269.8|269.65|269.55|269.35|17
1666281600000|2022-10-20 16:00:00|269.6|269.4|269.45|269.25|269.65|269.45|269.25|269.1|24
1666281900000|2022-10-20 16:05:00|269.4|269.2|269.1|268.95|269.45|269.25|269.05|268.9|10
1666282200000|2022-10-20 16:10:00|269.15|268.9|269.1|268.95|269.25|269.05|269.05|268.9|9
1666282500000|2022-10-20 16:15:00|269.15|268.9|269.2|269.05|269.35|269.2|269.1|268.9|20
1666282800000|2022-10-20 16:20:00|269.15|269|269.05|268.85|269.15|269|268.85|268.65|28
1666283100000|2022-10-20 16:25:00|269|268.8|268.8|268.65|269.05|268.85|268.7|268.5|28
1666283400000|2022-10-20 16:30:00|268.75|268.6|268.7|268.55|268.9|268.75|268.65|268.5|10
1666283700000|2022-10-20 16:35:00|268.75|268.6|268.55|268.4|268.8|268.6|268.5|268.3|7
1666284000000|2022-10-20 16:40:00|268.6|268.45|268.55|268.35|268.75|268.55|268.5|268.35|4
1666284300000|2022-10-20 16:45:00|268.6|268.4|268.55|268.35|268.6|268.4|268.3|268.15|40
1666284600000|2022-10-20 16:50:00|268.5|268.4|268.35|268.15|268.55|268.4|268.25|268.05|23
1666284900000|2022-10-20 16:55:00|268.3|268.2|268.4|268.25|268.5|268.35|268.25|268.1|23
1666285200000|2022-10-20 17:00:00|268.35|268.2|268.5|268.3|268.6|268.4|268.25|268.1|8
1666285500000|2022-10-20 17:05:00|268.45|268.25|268.1|267.9|268.5|268.3|267.85|267.65|41
1666285800000|2022-10-20 17:10:00|268.05|267.85|268.15|267.95|268.3|268.1|268|267.8|3
1666286100000|2022-10-20 17:15:00|268.1|267.9|268|267.8|268.15|267.95|267.95|267.75|2
1666286400000|2022-10-20 17:20:00|267.95|267.75|268|267.8|268.25|268.05|267.95|267.75|7
1666286700000|2022-10-20 17:25:00|268.05|267.85|268.1|267.9|268.2|268.05|268|267.8|19
1666287000000|2022-10-20 17:30:00|268.15|267.95|268|267.8|268.15|267.95|267.9|267.7|11
1666287300000|2022-10-20 17:35:00|268.05|267.85|267.85|267.65|268.1|267.95|267.85|267.65|2
1666287600000|2022-10-20 17:40:00|267.8|267.7|267.85|267.65|267.95|267.8|267.65|267.45|22
1666287900000|2022-10-20 17:45:00|267.8|267.6|267.6|267.4|267.9|267.7|267.55|267.4|25
1666288200000|2022-10-20 17:50:00|267.55|267.35|267.6|267.4|267.7|267.5|267.5|267.3|15
1666288500000|2022-10-20 17:55:00|267.55|267.45|267.75|267.55|267.75|267.55|267.5|267.35|12
1666288800000|2022-10-20 18:00:00|267.7|267.5|267.7|267.5|267.75|267.6|267.65|267.45|2
1666289100000|2022-10-20 18:05:00|267.65|267.45|267.65|267.45|267.8|267.65|267.45|267.3|45
1666289400000|2022-10-20 18:10:00|267.6|267.5|267.55|267.35|267.65|267.5|267.5|267.3|3
1666289700000|2022-10-20 18:15:00|267.5|267.3|267.55|267.4|267.6|267.45|267.45|267.3|0
1666290000000|2022-10-20 18:20:00|267.5|267.35|267.45|267.25|267.6|267.4|267.35|267.2|10
1666290300000|2022-10-20 18:25:00|267.4|267.3|267.4|267.2|267.45|267.3|267.35|267.2|1
1666290600000|2022-10-20 18:30:00|267.35|267.15|267.55|267.4|267.6|267.4|267.35|267.15|20
1666290900000|2022-10-20 18:35:00|267.6|267.35|267.6|267.4|267.7|267.5|267.45|267.3|30
1666291200000|2022-10-20 18:40:00|267.55|267.35|267.4|267.25|267.65|267.45|267.4|267.2|13
1666291500000|2022-10-20 18:45:00|267.35|267.2|267.45|267.25|267.55|267.35|267.35|267.2|33
1666291800000|2022-10-20 18:50:00|267.5|267.3|267.55|267.4|267.6|267.45|267.4|267.2|6
1666292100000|2022-10-20 18:55:00|267.6|267.35|267.6|267.4|267.75|267.55|267.6|267.35|16
1666292400000|2022-10-20 19:00:00|267.65|267.45|267.6|267.4|267.75|267.55|267.6|267.4|4
1666292700000|2022-10-20 19:05:00|267.65|267.45|267.75|267.55|267.85|267.65|267.6|267.4|4
1666293000000|2022-10-20 19:10:00|267.8|267.6|267.75|267.55|267.8|267.6|267.6|267.45|8
1666293300000|2022-10-20 19:15:00|267.7|267.5|267.55|267.35|267.75|267.6|267.5|267.35|10
1666293600000|2022-10-20 19:20:00|267.5|267.3|267.6|267.35|267.6|267.4|267.45|267.25|10
1666293900000|2022-10-20 19:25:00|267.55|267.4|267.55|267.35|267.65|267.45|267.45|267.25|0
1666294200000|2022-10-20 19:30:00|267.5|267.3|267.35|267.15|267.55|267.4|267.35|267.15|1
1666294500000|2022-10-20 19:35:00|267.4|267.2|267.4|267.2|267.55|267.4|267.4|267.15|20
1666294800000|2022-10-20 19:40:00|267.45|267.25|267.5|267.3|267.55|267.35|267.35|267.15|3
1666295100000|2022-10-20 19:45:00|267.45|267.25|267.45|267.3|267.55|267.35|267.4|267.2|1
1666295400000|2022-10-20 19:50:00|267.5|267.35|267.55|267.4|267.7|267.55|267.45|267.3|26
1666295700000|2022-10-20 19:55:00|267.6|267.45|267.55|267.4|267.7|267.55|267.5|267.35|73
1666296000000|2022-10-20 20:00:00|267.5|267.35|267.5|267.35|267.55|267.4|267.5|267.3|9
1666296300000|2022-10-20 20:05:00|267.45|267.3|267.55|267.4|267.55|267.4|267.45|267.25|14
1666296600000|2022-10-20 20:10:00|267.5|267.35|267.5|267.3|267.6|267.45|267.35|267.15|50
1666296900000|2022-10-20 20:15:00|267.45|267.25|267.45|267.25|267.5|267.3|267.35|267.15|0
1666297200000|2022-10-20 20:20:00|267.4|267.2|267.35|267.15|267.45|267.25|267.35|267.15|0
1666297500000|2022-10-20 20:25:00|267.4|267.2|267.4|267.2|267.4|267.2|267.35|267.15|0
1666297800000|2022-10-20 20:30:00|267.35|267.15|267.4|267.25|267.45|267.25|267.35|267.15|0
1666298100000|2022-10-20 20:35:00|267.45|267.3|267.45|267.25|267.45|267.3|267.4|267.2|0
1666298400000|2022-10-20 20:40:00|267.4|267.2|267.4|267.2|267.45|267.25|267.4|267.2|6
1666298700000|2022-10-20 20:45:00|267.45|267.15|267.5|267.2|267.5|267.2|267.4|267.15|0
1666299000000|2022-10-20 20:50:00|267.55|267.25|267.55|267.2|267.55|267.25|267.55|267.2|0
1666299300000|2022-10-20 20:55:00|267.6|267.25|267.6|267.25|267.65|267.35|267.5|267.2|11
1666299600000|2022-10-20 21:00:00|267.65|267.2|268.05|267.2|268.1|267.2|267.65|267.15|0
1666300200000|2022-10-20 21:10:00|267.6|267|267.9|267.3|267.9|267.3|267.6|267|1
1666300800000|2022-10-20 21:20:00|268|267.4|268|267.4|268|267.4|268|267.4|0
1666301100000|2022-10-20 21:25:00|267.9|267.3|267.9|267.3|268|267.4|267.9|267.3|0
1666301400000|2022-10-20 21:30:00|268|267.4|267.9|267.3|268|267.4|267.9|267.3|0
1666301700000|2022-10-20 21:35:00|268|267.4|268|267.4|268|267.4|267.9|267.3|0
1666302000000|2022-10-20 21:40:00|267.9|267.3|267.9|267.3|267.9|267.3|267.9|267.3|0
1666303200000|2022-10-20 22:00:00|268|267.4|267.8|267.2|268|267.4|267.6|267|0
1666303500000|2022-10-20 22:05:00|267.7|267.1|267.6|267|267.7|267.1|267.6|267|0
1666303800000|2022-10-20 22:10:00|267.5|266.9|267.6|267|267.7|267.1|267.5|266.9|0
1666304100000|2022-10-20 22:15:00|267.7|267.1|267.6|267|267.7|267.1|267.6|267|0
1666304400000|2022-10-20 22:20:00|267.5|266.9|268|267.4|268|267.4|267.5|266.9|0
1666304700000|2022-10-20 22:25:00|267.9|267.3|267.8|267.2|268|267.4|267.8|267.2|0
1666305000000|2022-10-20 22:30:00|267.7|267.1|267.6|267|267.8|267.2|267.5|266.9|0
1666305300000|2022-10-20 22:35:00|267.5|266.9|267.6|267|267.6|267|267.5|266.9|0
1666305600000|2022-10-20 22:40:00|267.5|266.9|267.5|266.9|267.6|267|267.5|266.9|0
1666305900000|2022-10-20 22:45:00|267.4|266.8|267.4|266.8|267.5|266.9|267.4|266.8|0
1666306200000|2022-10-20 22:50:00|267.5|266.9|267.5|266.9|267.5|266.9|267.4|266.8|0
1666306800000|2022-10-20 23:00:00|267.4|266.8|267.5|266.9|267.6|267|267.4|266.8|0
1666307100000|2022-10-20 23:05:00|267.4|266.8|267.3|266.7|267.4|266.8|267.2|266.6|0
1666307400000|2022-10-20 23:10:00|267.2|266.6|267.2|266.6|267.3|266.7|267.2|266.6|0
1666307700000|2022-10-20 23:15:00|267.3|266.7|267.3|266.7|267.3|266.7|267.2|266.6|0
1666308300000|2022-10-20 23:25:00|267.2|266.6|267.2|266.6|267.3|266.7|267.2|266.6|0
1666308600000|2022-10-20 23:30:00|267.3|266.7|267.3|266.7|267.4|266.8|267.3|266.7|0
1666308900000|2022-10-20 23:35:00|267.4|266.8|267.4|266.8|267.4|266.8|267.3|266.7|0
1666309200000|2022-10-20 23:40:00|267.5|266.9|267.5|266.9|267.5|266.9|267.4|266.8|0
1666309500000|2022-10-20 23:45:00|267.4|266.8|267.4|266.8|267.5|266.9|267.4|266.8|0
1666309800000|2022-10-20 23:50:00|267.3|266.7|267.4|266.8|267.4|266.8|267.3|266.7|0
1666310100000|2022-10-20 23:55:00|267.5|266.9|267.5|266.9|267.5|266.9|267.4|266.8|0
1666310400000|2022-10-21 00:00:00|267.4|266.8|267.4|266.8|267.5|266.9|267.4|266.8|0
1666310700000|2022-10-21 00:05:00|267.5|266.9|267.3|266.7|267.5|266.9|267.2|266.6|0
1666311000000|2022-10-21 00:10:00|267.4|266.8|267.3|266.7|267.4|266.8|267.2|266.6|0
1666311300000|2022-10-21 00:15:00|267.4|266.8|267.3|266.7|267.4|266.8|267.3|266.7|0
1666311600000|2022-10-21 00:20:00|267.2|266.6|267.1|266.5|267.2|266.6|267.1|266.5|0
1666311900000|2022-10-21 00:25:00|267.2|266.6|267.2|266.6|267.2|266.6|267.1|266.5|0
1666312200000|2022-10-21 00:30:00|266.9|266.7|266.9|266.7|267.1|266.95|266.75|266.6|381
1666312500000|2022-10-21 00:35:00|266.85|266.75|267.35|267.2|267.4|267.25|266.85|266.7|258
1666312800000|2022-10-21 00:40:00|267.4|267.25|267.5|267.35|267.6|267.45|267.35|267.15|159
1666313100000|2022-10-21 00:45:00|267.45|267.3|267.45|267.3|267.5|267.35|267.4|267.25|122
1666313400000|2022-10-21 00:50:00|267.4|267.25|267.75|267.6|267.8|267.65|267.4|267.25|168
1666313700000|2022-10-21 00:55:00|267.7|267.55|267.65|267.5|267.75|267.55|267.6|267.45|78
1666314000000|2022-10-21 01:00:00|267.7|267.45|267.35|267.2|267.8|267.6|267.15|267|515
1666314300000|2022-10-21 01:05:00|267.3|267.15|266.35|266.2|267.3|267.15|266.3|266.15|295
1666314600000|2022-10-21 01:10:00|266.3|266.15|266.35|266.2|266.5|266.35|266.15|266|241
1666314900000|2022-10-21 01:15:00|266.45|266.25|266.75|266.55|266.75|266.55|266.45|266.25|395
1666315200000|2022-10-21 01:20:00|266.7|266.6|266.6|266.45|267|266.85|266.45|266.3|303
1666315500000|2022-10-21 01:25:00|266.55|266.4|266.25|266.1|266.55|266.4|266.05|265.9|264
1666315800000|2022-10-21 01:30:00|266.2|266.05|266|265.85|266.3|266.15|265.85|265.7|253
1666316100000|2022-10-21 01:35:00|265.95|265.8|266.25|266.1|266.35|266.15|265.9|265.75|244
1666316400000|2022-10-21 01:40:00|266.3|266.15|266.3|266.15|266.65|266.45|266.25|266.1|170
1666316700000|2022-10-21 01:45:00|266.25|266.1|266.25|266.1|266.45|266.3|266.2|266.05|129
1666317000000|2022-10-21 01:50:00|266.2|266.05|265.95|265.8|266.25|266.1|265.85|265.65|244
1666317300000|2022-10-21 01:55:00|266|265.85|266.2|266.05|266.25|266.1|265.8|265.65|137
1666317600000|2022-10-21 02:00:00|266.15|266|266.2|266.05|266.4|266.25|266.15|266|300
1666317900000|2022-10-21 02:05:00|266.25|266.1|266.1|265.95|266.45|266.25|266.1|265.95|138
1666318200000|2022-10-21 02:10:00|266.15|266|265.95|265.8|266.2|266.05|265.9|265.75|135
1666318500000|2022-10-21 02:15:00|266|265.85|266|265.85|266|265.85|265.75|265.6|260
1666318800000|2022-10-21 02:20:00|266.05|265.9|266.3|266.15|266.45|266.25|266.05|265.9|159
1666319100000|2022-10-21 02:25:00|266.35|266.2|266.2|266|266.35|266.2|266.1|265.95|150
1666319400000|2022-10-21 02:30:00|266.15|266.05|266.25|266.1|266.35|266.2|266.1|265.9|136
1666319700000|2022-10-21 02:35:00|266.2|266.05|266.15|266|266.3|266.15|266.1|265.95|157
1666320000000|2022-10-21 02:40:00|266.1|265.95|266.15|266|266.25|266.1|266.1|265.95|84
1666320300000|2022-10-21 02:45:00|266.2|266.05|266.2|266.05|266.3|266.15|266.15|266|127
1666320600000|2022-10-21 02:50:00|266.25|266.1|266.05|265.9|266.3|266.15|266.05|265.85|119
1666320900000|2022-10-21 02:55:00|266|265.85|266|265.85|266.1|265.95|265.85|265.7|194
1666321200000|2022-10-21 03:00:00|265.95|265.8|266.25|266.1|266.3|266.15|265.95|265.8|184
1666321500000|2022-10-21 03:05:00|266.3|266.05|266.25|266.1|266.3|266.15|266.15|266|195
1666321800000|2022-10-21 03:10:00|266.3|266.15|266.25|266.1|266.4|266.25|266.2|266.05|185
1666322100000|2022-10-21 03:15:00|266.3|266.05|266.1|265.95|266.3|266.05|266|265.85|225
1666322400000|2022-10-21 03:20:00|266.15|266|265.95|265.8|266.15|266|265.95|265.8|218
1666322700000|2022-10-21 03:25:00|265.9|265.75|266|265.8|266|265.8|265.85|265.7|205
1666323000000|2022-10-21 03:30:00|265.95|265.85|266|265.85|266.05|265.9|265.9|265.75|91
1666323300000|2022-10-21 03:35:00|265.95|265.8|265.8|265.65|266|265.85|265.75|265.6|132
1666323600000|2022-10-21 03:40:00|265.85|265.6|265.6|265.45|265.85|265.65|265.6|265.45|127
1666323900000|2022-10-21 03:45:00|265.65|265.5|265.5|265.35|265.75|265.55|265.5|265.35|150
1666324200000|2022-10-21 03:50:00|265.45|265.3|265.45|265.3|265.6|265.4|265.4|265.25|191
1666324500000|2022-10-21 03:55:00|265.4|265.25|265.35|265.2|265.4|265.25|265.3|265.15|123
1666324800000|2022-10-21 04:00:00|265.3|265.15|265.45|265.3|265.45|265.3|265.25|265.1|146
1666325100000|2022-10-21 04:05:00|265.4|265.25|265.2|265.05|265.4|265.25|265.2|265.05|150
1666325400000|2022-10-21 04:10:00|265.25|265.1|265.1|264.95|265.25|265.1|265.05|264.9|198
1666325700000|2022-10-21 04:15:00|265.05|264.9|265.4|265.25|265.4|265.25|265.05|264.9|195
1666326000000|2022-10-21 04:20:00|265.45|265.3|265.55|265.4|265.6|265.45|265.4|265.25|492
1666326300000|2022-10-21 04:25:00|265.6|265.45|265.55|265.4|265.65|265.5|265.55|265.4|155
1666326600000|2022-10-21 04:30:00|265.5|265.35|265.6|265.45|265.6|265.45|265.45|265.3|51
1666326900000|2022-10-21 04:35:00|265.55|265.4|265.45|265.3|265.55|265.4|265.45|265.3|37
1666327200000|2022-10-21 04:40:00|265.5|265.35|265.45|265.3|265.5|265.35|265.45|265.3|42
1666327500000|2022-10-21 04:45:00|265.5|265.35|265.45|265.3|265.55|265.35|265.4|265.25|53
1666327800000|2022-10-21 04:50:00|265.4|265.25|265.25|265.1|265.45|265.25|265.25|265.1|58
1666328100000|2022-10-21 04:55:00|265.2|265.05|265.3|265.15|265.3|265.15|265.2|265.05|117
1666328400000|2022-10-21 05:00:00|265.2|265.05|265.1|264.95|265.3|265.15|265|264.85|540
1666328700000|2022-10-21 05:05:00|265.05|264.9|264.65|264.5|265.05|264.9|264.6|264.45|511
1666329000000|2022-10-21 05:10:00|264.6|264.45|264.7|264.5|264.7|264.5|264.55|264.4|269
1666329300000|2022-10-21 05:15:00|264.65|264.55|264.4|264.25|264.65|264.55|264.4|264.25|267
1666329600000|2022-10-21 05:20:00|264.45|264.3|264.55|264.4|264.6|264.45|264.4|264.25|248
1666329900000|2022-10-21 05:25:00|264.6|264.45|264.6|264.45|264.65|264.45|264.4|264.25|152
1666330200000|2022-10-21 05:30:00|264.55|264.4|264.25|264.1|264.6|264.45|264.25|264.1|316
1666330500000|2022-10-21 05:35:00|264.3|264.15|264.7|264.55|264.7|264.55|264.3|264.15|273
1666330800000|2022-10-21 05:40:00|264.65|264.5|264.65|264.5|264.7|264.55|264.55|264.4|251
1666331100000|2022-10-21 05:45:00|264.6|264.45|264.5|264.3|264.7|264.55|264.45|264.3|182
1666331400000|2022-10-21 05:50:00|264.45|264.35|264.15|264|264.55|264.4|264.15|264|383
1666331700000|2022-10-21 05:55:00|264.2|264.05|264|263.85|264.2|264.05|263.95|263.75|403
1666332000000|2022-10-21 06:00:00|264.05|263.9|264.15|264|264.15|264|263.85|263.7|373
1666332300000|2022-10-21 06:05:00|264.1|263.95|264.3|264.15|264.35|264.15|264.05|263.9|126
1666332600000|2022-10-21 06:10:00|264.25|264.1|264.4|264.25|264.45|264.25|264.05|263.9|433
1666332900000|2022-10-21 06:15:00|264.35|264.2|264.15|264|264.4|264.25|264.15|264|363
1666333200000|2022-10-21 06:20:00|264.2|264.05|264.2|264.05|264.3|264.15|264.2|264|247
1666333500000|2022-10-21 06:25:00|264.25|264.1|264.15|264|264.25|264.1|264.15|264|99
1666333800000|2022-10-21 06:30:00|264.2|263.95|264.15|264|264.3|264.15|264.1|263.95|95
1666334100000|2022-10-21 06:35:00|264.2|264.05|264.2|264.05|264.25|264.1|264.2|264|273
1666334400000|2022-10-21 06:40:00|264.15|264|264.35|264.2|264.35|264.2|264.15|264|89
1666334700000|2022-10-21 06:45:00|264.4|264.25|264.4|264.25|264.45|264.3|264.3|264.15|71
1666335000000|2022-10-21 06:50:00|264.35|264.2|264.2|264.05|264.4|264.2|264.2|264.05|91
1666335300000|2022-10-21 06:55:00|264.15|264|264.2|264.05|264.2|264.05|264.15|264|71
1666335600000|2022-10-21 07:00:00|264.15|264|264.15|264|264.25|264.1|264.05|263.9|249
1666335900000|2022-10-21 07:05:00|264.2|264.05|264|263.85|264.2|264.05|263.9|263.75|309
1666336200000|2022-10-21 07:10:00|264.05|263.9|264.05|263.9|264.25|264.1|264|263.85|196
1666336500000|2022-10-21 07:15:00|264|263.85|264.6|264.4|264.7|264.5|264|263.85|336
1666336800000|2022-10-21 07:20:00|264.65|264.45|265.05|264.9|265.15|265|264.55|264.4|582
1666337100000|2022-10-21 07:25:00|265.1|264.95|264.9|264.75|265.2|265|264.85|264.7|248
1666337400000|2022-10-21 07:30:00|264.85|264.7|264.85|264.65|264.9|264.75|264.7|264.55|366
1666337700000|2022-10-21 07:35:00|264.8|264.7|264.8|264.65|264.85|264.7|264.65|264.5|300
1666338000000|2022-10-21 07:40:00|264.75|264.6|264.55|264.4|264.85|264.7|264.55|264.4|161
1666338300000|2022-10-21 07:45:00|264.5|264.35|264.5|264.35|264.6|264.45|264.4|264.25|89
1666338600000|2022-10-21 07:50:00|264.45|264.3|264.35|264.2|264.55|264.35|264.35|264.2|63
1666338900000|2022-10-21 07:55:00|264.3|264.15|264.1|263.95|264.4|264.25|264.1|263.95|118
1666339200000|2022-10-21 08:00:00|264.05|263.9|264.1|263.95|264.2|264.05|264|263.85|148
1666339500000|2022-10-21 08:05:00|264.05|263.9|263.85|263.7|264.1|263.95|263.75|263.6|233
1666339800000|2022-10-21 08:10:00|263.8|263.65|263.75|263.6|263.85|263.7|263.65|263.5|90
1666340100000|2022-10-21 08:15:00|263.7|263.55|263.6|263.4|263.8|263.6|263.5|263.35|210
1666340400000|2022-10-21 08:20:00|263.55|263.35|263.35|263.2|263.55|263.35|263.25|263.05|136
1666340700000|2022-10-21 08:25:00|263.3|263.15|263.3|263.15|263.4|263.25|263.2|263.05|411
1666341000000|2022-10-21 08:30:00|263.25|263.1|263.1|262.95|263.25|263.1|263|262.85|145
1666341300000|2022-10-21 08:35:00|263.15|263|263.25|263.1|263.35|263.15|263.15|263|201
1666341600000|2022-10-21 08:40:00|263.3|263.15|263.15|263|263.3|263.15|263.05|262.9|421
1666341900000|2022-10-21 08:45:00|263.2|263.05|263.45|263.3|263.45|263.3|263.15|263|543
1666342200000|2022-10-21 08:50:00|263.4|263.25|263.1|262.95|263.45|263.3|263.1|262.95|271
1666342500000|2022-10-21 08:55:00|263.05|262.9|263.25|263.05|263.25|263.05|262.95|262.8|545
1666342800000|2022-10-21 09:00:00|263.2|263.1|263.05|262.85|263.25|263.1|262.95|262.8|834
1666343100000|2022-10-21 09:05:00|263.1|262.9|263.2|263|263.2|263.05|262.95|262.8|246
1666343400000|2022-10-21 09:10:00|263.15|263.05|263.3|263.1|263.4|263.25|263.15|263.05|204
1666343700000|2022-10-21 09:15:00|263.35|263.15|262.95|262.7|263.35|263.15|262.9|262.7|219
1666344000000|2022-10-21 09:20:00|263.15|262.55|263.05|262.45|263.25|262.65|263.05|262.45|0
1666344300000|2022-10-21 09:25:00|262.95|262.35|263.25|262.65|263.25|262.65|262.95|262.35|19
1666344600000|2022-10-21 09:30:00|263.15|262.55|263.15|262.55|263.25|262.65|263.05|262.45|0
1666344900000|2022-10-21 09:35:00|263.25|262.65|263.15|262.55|263.25|262.65|263.05|262.45|0
1666345200000|2022-10-21 09:40:00|263.05|262.45|263.05|262.45|263.15|262.55|262.95|262.35|0
1666345500000|2022-10-21 09:45:00|263.15|262.55|263.15|262.55|263.25|262.65|263.05|262.45|0
1666345800000|2022-10-21 09:50:00|263.2|262.95|263.05|262.85|263.2|262.95|262.8|262.6|120
1666346100000|2022-10-21 09:55:00|263|262.9|262.95|262.8|263.05|262.9|262.9|262.75|8
1666346400000|2022-10-21 10:00:00|263|262.85|263|262.85|263|262.85|262.9|262.7|31
1666346700000|2022-10-21 10:05:00|262.95|262.8|263.05|262.85|263.05|262.9|262.9|262.75|48
1666347000000|2022-10-21 10:10:00|263|262.9|262.95|262.8|263.05|262.9|262.9|262.7|51
1666347300000|2022-10-21 10:15:00|262.9|262.75|262.85|262.65|262.95|262.8|262.8|262.6|58
1666347600000|2022-10-21 10:20:00|262.8|262.7|262.75|262.6|262.85|262.7|262.75|262.6|55
1666347900000|2022-10-21 10:25:00|262.8|262.55|262.8|262.65|262.8|262.65|262.75|262.55|13
1666348200000|2022-10-21 10:30:00|262.85|262.7|262.7|262.5|262.85|262.7|262.7|262.5|25
1666348500000|2022-10-21 10:35:00|262.65|262.55|262.8|262.65|262.85|262.65|262.65|262.5|18
1666348800000|2022-10-21 10:40:00|262.75|262.6|262.8|262.6|262.85|262.7|262.75|262.6|10
1666349100000|2022-10-21 10:45:00|262.75|262.65|262.85|262.7|262.85|262.7|262.7|262.55|16
1666349400000|2022-10-21 10:50:00|262.8|262.65|263.05|262.9|263.1|262.95|262.8|262.65|118
1666349700000|2022-10-21 10:55:00|263|262.85|263.15|262.95|263.15|263|263|262.85|9
1666350000000|2022-10-21 11:00:00|263.2|263|263.3|263.15|263.4|263.2|263.15|262.95|9
1666350300000|2022-10-21 11:05:00|263.25|263.1|263.25|263.1|263.4|263.25|263.25|263.1|3
1666350600000|2022-10-21 11:10:00|263.2|263.05|263.2|263|263.25|263.05|263.1|262.9|29
1666350900000|2022-10-21 11:15:00|263.25|263.05|263.35|263.2|263.4|263.25|263.25|263.05|38
1666351200000|2022-10-21 11:20:00|263.3|263.15|263.35|263.15|263.45|263.3|263.25|263.1|91
1666351500000|2022-10-21 11:25:00|263.3|263.2|263.35|263.15|263.4|263.2|263.3|263.1|1
1666351800000|2022-10-21 11:30:00|263.3|263.2|263.35|263.2|263.35|263.2|263.25|263.1|13
1666352100000|2022-10-21 11:35:00|263.3|263.15|263.3|263.1|263.4|263.25|263.25|263.1|93
1666352400000|2022-10-21 11:40:00|263.25|263.15|263.3|263.15|263.35|263.2|263.25|263.1|10
1666352700000|2022-10-21 11:45:00|263.25|263.1|263.2|263.05|263.35|263.2|263.15|263|9
1666353000000|2022-10-21 11:50:00|263.25|263|263.1|262.9|263.25|263.05|263.05|262.9|2
1666353300000|2022-10-21 11:55:00|263.05|262.85|263|262.8|263.1|262.9|262.95|262.75|21
1666353600000|2022-10-21 12:00:00|263.05|262.85|262.9|262.7|263.05|262.9|262.85|262.65|15
1666353900000|2022-10-21 12:05:00|262.85|262.75|262.95|262.8|263|262.8|262.85|262.7|29
1666354200000|2022-10-21 12:10:00|262.9|262.75|262.75|262.6|262.95|262.8|262.7|262.55|47
1666354500000|2022-10-21 12:15:00|262.8|262.55|262.7|262.55|262.85|262.7|262.6|262.45|68
1666354800000|2022-10-21 12:20:00|262.65|262.5|262.65|262.5|262.75|262.55|262.55|262.35|58
1666355100000|2022-10-21 12:25:00|262.7|262.55|262.8|262.6|262.8|262.65|262.7|262.55|20
1666355400000|2022-10-21 12:30:00|262.75|262.55|262.8|262.6|262.85|262.7|262.65|262.5|9
1666355700000|2022-10-21 12:35:00|262.75|262.65|262.8|262.65|262.85|262.7|262.7|262.55|14
1666356000000|2022-10-21 12:40:00|262.75|262.6|262.95|262.8|262.95|262.8|262.75|262.55|2
1666356300000|2022-10-21 12:45:00|263|262.85|262.8|262.6|263.05|262.85|262.75|262.55|12
1666356600000|2022-10-21 12:50:00|262.75|262.65|262.75|262.55|262.8|262.65|262.6|262.4|13
1666356900000|2022-10-21 12:55:00|262.7|262.6|263.2|263|263.35|263.15|262.65|262.5|89
1666357200000|2022-10-21 13:00:00|263.25|263.05|264|263.75|264.4|264.25|263.25|263.05|234
1666357500000|2022-10-21 13:05:00|263.95|263.8|264.4|264.2|264.5|264.3|263.9|263.7|70
1666357800000|2022-10-21 13:10:00|264.35|264.25|263.8|263.6|264.5|264.35|263.65|263.45|75
1666358100000|2022-10-21 13:15:00|263.85|263.65|263.75|263.55|264|263.8|263.7|263.5|10
1666358400000|2022-10-21 13:20:00|263.7|263.5|263.8|263.6|264|263.85|263.65|263.5|7
1666358700000|2022-10-21 13:25:00|263.85|263.65|263.75|263.6|264|263.8|263.75|263.55|53
1666359000000|2022-10-21 13:30:00|263.8|263.55|263|262.8|263.9|263.75|262.85|262.65|342
1666359300000|2022-10-21 13:35:00|262.95|262.75|263.55|263.35|263.6|263.4|262.7|262.5|194
1666359600000|2022-10-21 13:40:00|263.5|263.4|263.55|263.35|263.65|263.45|262.7|262.5|128
1666359900000|2022-10-21 13:45:00|263.5|263.4|263.75|263.55|264.05|263.85|263.5|263.25|188
1666360200000|2022-10-21 13:50:00|263.8|263.6|263.9|263.7|264.1|263.85|263.3|263.1|108
1666360500000|2022-10-21 13:55:00|263.85|263.75|264.35|264.2|264.4|264.2|263.85|263.65|194
1666360800000|2022-10-21 14:00:00|264.4|264.25|264.55|264.35|264.6|264.45|264.25|264.1|113
1666361100000|2022-10-21 14:05:00|264.6|264.4|264.85|264.65|265.05|264.85|264.45|264.25|199
1666361400000|2022-10-21 14:10:00|264.8|264.7|264.75|264.55|264.85|264.7|264.45|264.25|96
1666361700000|2022-10-21 14:15:00|264.7|264.5|264.5|264.3|264.75|264.55|264.4|264.2|94
1666362000000|2022-10-21 14:20:00|264.45|264.35|263.85|263.7|264.6|264.4|263.8|263.65|86
1666362300000|2022-10-21 14:25:00|263.8|263.65|263.6|263.4|263.95|263.75|263.55|263.4|71
1666362600000|2022-10-21 14:30:00|263.65|263.45|263.55|263.4|263.9|263.75|263.5|263.35|56
1666362900000|2022-10-21 14:35:00|263.6|263.35|263.35|263.2|263.7|263.5|263.2|263|67
1666363200000|2022-10-21 14:40:00|263.4|263.15|263.65|263.4|263.75|263.6|263.3|263.1|92
1666363500000|2022-10-21 14:45:00|263.6|263.35|263.8|263.65|263.95|263.8|263.45|263.25|215
1666363800000|2022-10-21 14:50:00|263.75|263.6|263.75|263.55|263.9|263.75|263.6|263.45|169
1666364100000|2022-10-21 14:55:00|263.7|263.6|263.35|263.15|263.9|263.7|263.25|263.05|177
1666364400000|2022-10-21 15:00:00|263.3|263.2|263.15|262.95|263.45|263.25|263|262.8|72
1666364700000|2022-10-21 15:05:00|263.2|263|263.35|263.2|263.5|263.25|263.1|262.9|90
1666365000000|2022-10-21 15:10:00|263.4|263.15|263.6|263.4|263.7|263.5|263.4|263.1|79
1666365300000|2022-10-21 15:15:00|263.55|263.35|263.75|263.55|263.9|263.75|263.5|263.35|100
1666365600000|2022-10-21 15:20:00|263.7|263.6|263.85|263.65|264.1|263.95|263.6|263.4|74
1666365900000|2022-10-21 15:25:00|263.9|263.7|264.3|264.1|264.35|264.2|263.85|263.65|253
1666366200000|2022-10-21 15:30:00|264.25|264.15|264.25|264.05|264.45|264.3|264.2|264|111
1666366500000|2022-10-21 15:35:00|264.2|264.1|264|263.8|264.3|264.15|263.9|263.7|12
1666366800000|2022-10-21 15:40:00|264.05|263.85|264.3|264.1|264.4|264.25|263.95|263.8|21
1666367100000|2022-10-21 15:45:00|264.25|264.15|264.4|264.2|264.5|264.35|264.1|263.9|32
1666367400000|2022-10-21 15:50:00|264.35|264.15|264.35|264.15|264.5|264.3|264.2|264|55
1666367700000|2022-10-21 15:55:00|264.3|264.1|264.6|264.45|264.6|264.45|264.2|264.05|89
1666368000000|2022-10-21 16:00:00|264.65|264.5|264.7|264.5|264.95|264.7|264.55|264.35|140
1666368300000|2022-10-21 16:05:00|264.65|264.45|264.35|264.2|264.65|264.45|264.25|264.05|35
1666368600000|2022-10-21 16:10:00|264.4|264.25|264.5|264.3|264.55|264.35|264.1|263.95|15
1666368900000|2022-10-21 16:15:00|264.45|264.25|264.3|264.1|264.5|264.3|264.25|264.1|6
1666369200000|2022-10-21 16:20:00|264.25|264.15|264.45|264.3|264.5|264.3|264.15|264|16
1666369500000|2022-10-21 16:25:00|264.5|264.25|264.25|264.05|264.55|264.35|264.15|264|8
1666369800000|2022-10-21 16:30:00|264.3|264.1|264.4|264.2|264.5|264.3|264.15|263.95|19
1666370100000|2022-10-21 16:35:00|264.35|264.15|264.35|264.1|264.6|264.4|264.2|264|21
1666370400000|2022-10-21 16:40:00|264.3|264.15|264.6|264.4|264.65|264.45|264.3|264.1|6
1666370700000|2022-10-21 16:45:00|264.55|264.45|264.9|264.75|264.9|264.75|264.55|264.4|37
1666371000000|2022-10-21 16:50:00|264.95|264.7|265|264.8|265.05|264.85|264.9|264.7|31
1666371300000|2022-10-21 16:55:00|265.05|264.85|264.85|264.7|265.1|264.9|264.85|264.65|69
1666371600000|2022-10-21 17:00:00|264.9|264.75|265.05|264.9|265.1|264.9|264.85|264.7|34
1666371900000|2022-10-21 17:05:00|265.1|264.85|264.9|264.7|265.1|264.95|264.85|264.7|17
1666372200000|2022-10-21 17:10:00|264.95|264.75|264.7|264.55|264.95|264.75|264.7|264.5|52
1666372500000|2022-10-21 17:15:00|264.75|264.5|264.9|264.7|264.95|264.75|264.55|264.4|10
1666372800000|2022-10-21 17:20:00|264.85|264.75|264.75|264.55|265.1|264.95|264.75|264.55|18
1666373100000|2022-10-21 17:25:00|264.7|264.6|264.8|264.6|264.85|264.7|264.65|264.5|16
1666373400000|2022-10-21 17:30:00|264.85|264.65|264.8|264.6|265|264.85|264.75|264.55|19
1666373700000|2022-10-21 17:35:00|264.75|264.55|264.8|264.6|264.9|264.65|264.7|264.5|6
1666374000000|2022-10-21 17:40:00|264.85|264.65|264.95|264.75|265.1|264.85|264.8|264.65|17
1666374300000|2022-10-21 17:45:00|265|264.8|265|264.85|265.05|264.9|264.95|264.75|9
1666374600000|2022-10-21 17:50:00|265.05|264.8|265.05|264.9|265.1|264.95|265|264.8|20
1666374900000|2022-10-21 17:55:00|265.1|264.95|265.15|264.95|265.2|265|265.05|264.9|27
1666375200000|2022-10-21 18:00:00|265.2|265|265.25|265.05|265.25|265.05|265.15|264.95|11
1666375500000|2022-10-21 18:05:00|265.2|265|265.15|265|265.25|265.05|265.05|264.9|85
1666375800000|2022-10-21 18:10:00|265.1|264.95|265.1|264.95|265.2|265|265.1|264.95|14
1666562400000|2022-10-23 22:00:00|268.95|268.35|269.05|268.45|269.15|268.55|268.75|268.15|0
1666562700000|2022-10-23 22:05:00|269.15|268.55|269.25|268.65|269.55|268.95|269.05|268.45|0
1666563000000|2022-10-23 22:10:00|269.15|268.55|268.95|268.35|269.25|268.65|268.85|268.25|0
1666563300000|2022-10-23 22:15:00|268.85|268.25|268.85|268.25|268.95|268.35|268.75|268.15|0
1666563600000|2022-10-23 22:20:00|268.75|268.15|268.45|267.85|268.85|268.25|268.45|267.85|0
1666563900000|2022-10-23 22:25:00|268.55|267.95|268.55|267.95|268.65|268.05|268.45|267.85|0
1666564200000|2022-10-23 22:30:00|268.45|267.85|268.45|267.85|268.55|267.95|268.45|267.85|0
1666564500000|2022-10-23 22:35:00|268.55|267.95|268.35|267.75|268.55|267.95|268.25|267.65|0
1666564800000|2022-10-23 22:40:00|268.15|267.55|268.15|267.55|268.15|267.55|268.05|267.45|0
1666565100000|2022-10-23 22:45:00|268.05|267.45|267.95|267.35|268.15|267.55|267.95|267.35|0
1666565400000|2022-10-23 22:50:00|268.05|267.45|268.05|267.45|268.15|267.55|268.05|267.45|0
1666565700000|2022-10-23 22:55:00|268.15|267.55|268.15|267.55|268.25|267.65|268.05|267.45|0
1666566000000|2022-10-23 23:00:00|268.25|267.65|268.15|267.55|268.25|267.65|268.15|267.55|0
1666566300000|2022-10-23 23:05:00|268.25|267.65|268.15|267.55|268.25|267.65|268.15|267.55|0
1666566600000|2022-10-23 23:10:00|268.05|267.45|268.05|267.45|268.15|267.55|268.05|267.45|0
1666566900000|2022-10-23 23:15:00|268.15|267.55|268.25|267.65|268.25|267.65|268.05|267.45|0
1666567200000|2022-10-23 23:20:00|268.15|267.55|268.05|267.45|268.25|267.65|267.95|267.35|0
1666567500000|2022-10-23 23:25:00|267.95|267.35|267.95|267.35|268.05|267.45|267.85|267.25|0
1666567800000|2022-10-23 23:30:00|268.05|267.45|267.95|267.35|268.05|267.45|267.85|267.25|0
1666568100000|2022-10-23 23:35:00|268.05|267.45|268.25|267.65|268.35|267.75|267.95|267.35|0
1666568400000|2022-10-23 23:40:00|268.35|267.75|268.35|267.75|268.45|267.85|268.15|267.55|0
1666568700000|2022-10-23 23:45:00|268.45|267.85|268.05|267.45|268.45|267.85|268.05|267.45|0
1666569000000|2022-10-23 23:50:00|267.95|267.35|268.05|267.45|268.15|267.55|267.85|267.25|0
1666569300000|2022-10-23 23:55:00|268.15|267.55|267.75|267.15|268.15|267.55|267.75|267.15|0
1666569600000|2022-10-24 00:00:00|267.65|267.05|267.65|267.05|267.85|267.25|267.45|266.85|0
1666569900000|2022-10-24 00:05:00|267.75|267.15|267.95|267.35|267.95|267.35|267.65|267.05|0
1666570200000|2022-10-24 00:10:00|268.05|267.45|267.85|267.25|268.05|267.45|267.85|267.25|0
1666570500000|2022-10-24 00:15:00|267.75|267.15|267.85|267.25|267.85|267.25|267.65|267.05|0
1666570800000|2022-10-24 00:20:00|267.75|267.15|267.75|267.15|267.85|267.25|267.65|267.05|0
1666571100000|2022-10-24 00:25:00|267.85|267.25|267.95|267.35|267.95|267.35|267.85|267.25|0
1666571400000|2022-10-24 00:30:00|268|267.45|268|267.8|268.15|267.9|267.6|267.35|280
1666571700000|2022-10-24 00:35:00|267.95|267.85|268.05|267.9|268.05|267.9|267.85|267.7|189
1666572000000|2022-10-24 00:40:00|268|267.85|267.8|267.6|268.2|268|267.65|267.5|206
1666572300000|2022-10-24 00:45:00|267.85|267.65|268.05|267.85|268.25|268.05|267.85|267.65|335
1666572600000|2022-10-24 00:50:00|268.1|267.9|267.65|267.5|268.1|267.95|267.65|267.45|115
1666572900000|2022-10-24 00:55:00|267.6|267.45|267.75|267.6|267.8|267.65|267.55|267.4|124
1666573200000|2022-10-24 01:00:00|267.7|267.5|267|266.85|267.7|267.55|266.8|266.65|621
1666573500000|2022-10-24 01:05:00|266.95|266.8|266.9|266.75|267.1|266.9|266.75|266.6|450
1666573800000|2022-10-24 01:10:00|266.85|266.7|266.75|266.55|266.85|266.7|266.45|266.3|420
1666574100000|2022-10-24 01:15:00|266.7|266.6|266.05|265.9|266.7|266.6|265.95|265.8|799
1666574400000|2022-10-24 01:20:00|266|265.85|266.1|265.95|266.25|266.1|265.95|265.8|485
1666574700000|2022-10-24 01:25:00|266.15|266|266.75|266.55|266.75|266.6|266.1|265.9|200
1666575000000|2022-10-24 01:30:00|266.7|266.6|266.9|266.75|266.95|266.75|266.4|266.2|290
1666575300000|2022-10-24 01:35:00|266.95|266.8|267.05|266.85|267.2|267.05|266.9|266.75|213
1666575600000|2022-10-24 01:40:00|267|266.9|267.15|267|267.25|267.05|266.9|266.7|296
1666575900000|2022-10-24 01:45:00|267.25|267.05|267.15|267|267.3|267.15|267.1|266.95|186
1666576200000|2022-10-24 01:50:00|267.1|266.95|267.25|267.1|267.25|267.1|266.95|266.8|311
1666576500000|2022-10-24 01:55:00|267.2|267.05|267.2|267|267.3|267.15|267|266.85|250
1666576800000|2022-10-24 02:00:00|267.15|267.05|266.95|266.8|267.25|267.1|266.95|266.8|317
1666577100000|2022-10-24 02:05:00|266.9|266.75|267.1|266.95|267.2|267.05|266.85|266.7|242
1666577400000|2022-10-24 02:10:00|267.05|266.9|267.05|266.9|267.15|267|266.95|266.8|149
1666577700000|2022-10-24 02:15:00|267|266.85|267.35|267.2|267.35|267.2|266.9|266.75|290
1666578000000|2022-10-24 02:20:00|267.3|267.15|267.25|267.05|267.4|267.25|267.2|267.05|251
1666578300000|2022-10-24 02:25:00|267.2|267.1|267.35|267.2|267.35|267.2|267|266.85|144
1666578600000|2022-10-24 02:30:00|267.4|267.25|267.3|267.15|267.4|267.25|267.25|267.1|124
1666578900000|2022-10-24 02:35:00|267.25|267.1|267.2|267.05|267.35|267.2|267.15|267|281
1666579200000|2022-10-24 02:40:00|267.15|267|267.2|267|267.3|267.1|267.05|266.9|267
1666579500000|2022-10-24 02:45:00|267.15|267.05|267.35|267.2|267.4|267.25|267.15|267|73
1666579800000|2022-10-24 02:50:00|267.4|267.25|267.35|267.2|267.4|267.25|267.3|267.15|67
1666580100000|2022-10-24 02:55:00|267.4|267.25|267.15|267|267.4|267.25|267.15|267|88
1666580400000|2022-10-24 03:00:00|267.2|267.05|266.95|266.8|267.3|267.1|266.9|266.75|154
1666580700000|2022-10-24 03:05:00|266.9|266.75|266.65|266.45|266.9|266.75|266.55|266.4|98
1666581000000|2022-10-24 03:10:00|266.6|266.4|266.5|266.35|266.7|266.55|266.45|266.3|92
1666581300000|2022-10-24 03:15:00|266.55|266.3|266.5|266.3|266.6|266.45|266.4|266.25|78
1666581600000|2022-10-24 03:20:00|266.45|266.35|266.4|266.25|266.55|266.35|266.4|266.25|27
1666581900000|2022-10-24 03:25:00|266.45|266.3|266.5|266.35|266.5|266.35|266.4|266.25|43
1666582200000|2022-10-24 03:30:00|266.45|266.3|266.55|266.35|266.55|266.4|266.45|266.3|36
1666582500000|2022-10-24 03:35:00|266.5|266.4|266.5|266.3|266.55|266.4|266.4|266.25|95
1666582800000|2022-10-24 03:40:00|266.45|266.35|266.4|266.25|266.5|266.35|266.35|266.2|56
1666583100000|2022-10-24 03:45:00|266.45|266.3|266.45|266.3|266.45|266.3|266.35|266.2|121
1666583400000|2022-10-24 03:50:00|266.4|266.25|266.5|266.35|266.55|266.35|266.35|266.2|65
1666583700000|2022-10-24 03:55:00|266.45|266.3|266.55|266.35|266.55|266.4|266.45|266.3|41
1666584000000|2022-10-24 04:00:00|266.5|266.4|266.35|266.2|266.55|266.4|266.35|266.2|72
1666584300000|2022-10-24 04:05:00|266.3|266.15|266.3|266.15|266.35|266.2|266.25|266.1|53
1666584600000|2022-10-24 04:10:00|266.35|266.2|266.35|266.2|266.4|266.25|266.3|266.1|67
1666584900000|2022-10-24 04:15:00|266.4|266.15|266.5|266.35|266.5|266.35|266.3|266.15|40
1666585200000|2022-10-24 04:20:00|266.55|266.4|266.65|266.5|266.7|266.5|266.5|266.35|56
1666585500000|2022-10-24 04:25:00|266.7|266.55|266.65|266.5|266.7|266.55|266.65|266.5|143
1666585800000|2022-10-24 04:30:00|266.7|266.55|266.8|266.6|266.9|266.75|266.7|266.55|127
1666586100000|2022-10-24 04:35:00|266.75|266.65|266.7|266.5|266.8|266.65|266.65|266.5|64
1666586400000|2022-10-24 04:40:00|266.65|266.55|266.9|266.7|266.9|266.75|266.65|266.5|27
1666586700000|2022-10-24 04:45:00|266.85|266.75|267.15|267|267.2|267|266.85|266.7|179
1666587000000|2022-10-24 04:50:00|267.2|266.95|267.25|267.1|267.3|267.1|267.15|266.95|134
1666587300000|2022-10-24 04:55:00|267.3|267.15|267.15|267|267.3|267.15|267.15|267|80
1666587600000|2022-10-24 05:00:00|267.2|267.05|267.15|267|267.2|267.05|267|266.85|117
1666587900000|2022-10-24 05:05:00|267.1|266.95|266.95|266.8|267.15|266.95|266.9|266.75|149
1666588200000|2022-10-24 05:10:00|266.9|266.75|266.75|266.6|266.9|266.75|266.7|266.5|170
1666588500000|2022-10-24 05:15:00|266.8|266.65|266.85|266.7|266.95|266.8|266.75|266.6|166
1666588800000|2022-10-24 05:20:00|266.9|266.75|266.9|266.75|267|266.85|266.8|266.65|112
1666589100000|2022-10-24 05:25:00|266.95|266.8|266.85|266.7|266.95|266.8|266.85|266.7|79
1666589400000|2022-10-24 05:30:00|266.8|266.65|267|266.85|267|266.85|266.8|266.65|83
1666589700000|2022-10-24 05:35:00|267.05|266.9|266.95|266.8|267.05|266.9|266.85|266.65|47
1666590000000|2022-10-24 05:40:00|267|266.75|266.9|266.75|267|266.8|266.9|266.75|51
1666590300000|2022-10-24 05:45:00|266.95|266.8|267.1|266.95|267.1|266.95|266.9|266.8|105
1666590600000|2022-10-24 05:50:00|267.05|266.9|266.85|266.7|267.1|266.95|266.85|266.65|216
1666590900000|2022-10-24 05:55:00|266.8|266.65|266.85|266.7|266.9|266.7|266.75|266.55|143
1666591200000|2022-10-24 06:00:00|266.8|266.65|266.8|266.65|266.85|266.7|266.55|266.4|105
1666591500000|2022-10-24 06:05:00|266.75|266.6|266.55|266.4|266.85|266.7|266.55|266.4|43
1666591800000|2022-10-24 06:10:00|266.6|266.45|266.5|266.35|266.65|266.5|266.5|266.35|44
1666592100000|2022-10-24 06:15:00|266.45|266.3|266.6|266.45|266.8|266.6|266.45|266.25|50
1666592400000|2022-10-24 06:20:00|266.65|266.5|267.1|266.9|267.2|267.05|266.65|266.5|93
1666592700000|2022-10-24 06:25:00|267.15|266.95|267.25|267.1|267.25|267.1|267.1|266.95|51
1666593000000|2022-10-24 06:30:00|267.2|267.05|267.15|267|267.4|267.25|267.1|266.95|63
1666593300000|2022-10-24 06:35:00|267.1|266.95|267.15|267|267.2|267.05|267.05|266.9|70
1666593600000|2022-10-24 06:40:00|267.2|266.95|267.05|266.9|267.2|267|267|266.85|61
1666593900000|2022-10-24 06:45:00|267|266.85|266.95|266.8|267.1|266.95|266.9|266.75|55
1666594200000|2022-10-24 06:50:00|266.9|266.75|266.8|266.65|267.05|266.85|266.8|266.65|61
1666594500000|2022-10-24 06:55:00|266.85|266.7|266.85|266.7|266.95|266.75|266.75|266.6|56
1666594800000|2022-10-24 07:00:00|266.9|266.75|267.1|266.9|267.25|267.1|266.85|266.75|1212
1666595100000|2022-10-24 07:05:00|267.05|266.95|267|266.85|267.35|267.15|267|266.85|503
1666595400000|2022-10-24 07:10:00|266.95|266.8|266.8|266.65|267.1|266.9|266.65|266.5|200
1666595700000|2022-10-24 07:15:00|266.75|266.6|266.2|266.05|266.85|266.7|266.2|266.05|237
1666596000000|2022-10-24 07:20:00|266.25|266|266|265.85|266.3|266.15|266|265.85|214
1666596300000|2022-10-24 07:25:00|265.95|265.8|265.95|265.8|266.15|266|265.85|265.65|202
1666596600000|2022-10-24 07:30:00|265.9|265.75|266.15|266|266.3|266.15|265.9|265.75|297
1666596900000|2022-10-24 07:35:00|266.2|265.95|266.05|265.9|266.25|266.1|266|265.85|204
1666597200000|2022-10-24 07:40:00|266.1|265.85|266.2|266.05|266.3|266.15|266.1|265.85|531
1666597500000|2022-10-24 07:45:00|266.15|266|266.35|266.2|266.4|266.25|266.05|265.9|226
1666597800000|2022-10-24 07:50:00|266.3|266.15|266.45|266.3|266.5|266.35|266.3|266.15|77
1666598100000|2022-10-24 07:55:00|266.4|266.25|266.45|266.3|266.55|266.4|266.35|266.2|127
1666598400000|2022-10-24 08:00:00|266.5|266.35|266.25|266.1|266.5|266.35|266.15|266|170
1666598700000|2022-10-24 08:05:00|266.3|266.15|266.05|265.9|266.35|266.15|266|265.85|142
1666599000000|2022-10-24 08:10:00|266|265.85|265.6|265.45|266.05|265.85|265.5|265.35|478
1666599300000|2022-10-24 08:15:00|265.65|265.5|265.4|265.25|265.7|265.55|265.25|265.1|405
1666599600000|2022-10-24 08:20:00|265.45|265.2|265.2|265.05|265.5|265.3|265.15|265|134
1666599900000|2022-10-24 08:25:00|265.15|265|264.85|264.7|265.2|265|264.85|264.7|194
1666600200000|2022-10-24 08:30:00|264.9|264.75|264.85|264.7|265|264.85|264.8|264.65|187
1666600500000|2022-10-24 08:35:00|264.8|264.65|264.85|264.7|265.05|264.9|264.75|264.6|168
1666600800000|2022-10-24 08:40:00|264.9|264.75|264.7|264.55|264.95|264.75|264.55|264.4|419
1666601100000|2022-10-24 08:45:00|264.75|264.6|264.75|264.55|264.75|264.6|264.6|264.4|395
1666601400000|2022-10-24 08:50:00|264.7|264.6|264.75|264.55|264.8|264.65|264.6|264.45|229
1666601700000|2022-10-24 08:55:00|264.8|264.6|264.5|264.3|264.9|264.75|264.5|264.3|1283
1666602000000|2022-10-24 09:00:00|264.55|264.35|264.65|264.5|264.7|264.5|264.45|264.25|1056
1666602300000|2022-10-24 09:05:00|264.6|264.45|264.6|264.45|264.65|264.5|264.55|264.35|283
1666602600000|2022-10-24 09:10:00|264.65|264.5|264.7|264.5|264.85|264.65|264.65|264.5|91
1666602900000|2022-10-24 09:15:00|264.75|264.55|264.7|264.5|264.75|264.6|264.65|264.45|572
1666603200000|2022-10-24 09:20:00|264.85|264.25|264.85|264.25|264.95|264.35|264.85|264.25|0
1666603500000|2022-10-24 09:25:00|264.95|264.35|264.85|264.25|265.05|264.45|264.85|264.25|21
1666603800000|2022-10-24 09:30:00|264.75|264.15|265.05|264.45|265.15|264.55|264.75|264.15|0
1666604100000|2022-10-24 09:35:00|264.95|264.35|265.15|264.55|265.25|264.65|264.95|264.35|0
1666604400000|2022-10-24 09:40:00|265.25|264.65|265.35|264.75|265.35|264.75|265.15|264.55|0
1666604700000|2022-10-24 09:45:00|265.45|264.85|265.55|264.95|265.55|264.95|265.35|264.75|0
1666605000000|2022-10-24 09:50:00|264.6|264.35|265.25|265.05|265.3|265.1|264.6|264.35|109
1666605300000|2022-10-24 09:55:00|265.2|265|265.25|265.1|265.35|265.2|265.15|265|22
1666605600000|2022-10-24 10:00:00|265.3|265.15|265.3|265.1|265.5|265.35|265.25|265.05|19
1666605900000|2022-10-24 10:05:00|265.25|265.05|265.2|265.05|265.35|265.15|265.15|265|14
1666606200000|2022-10-24 10:10:00|265.25|265|265.25|265.05|265.35|265.2|265.2|265|6
1666606500000|2022-10-24 10:15:00|265.3|265.1|265.65|265.45|265.65|265.45|265.3|265.05|37
1666606800000|2022-10-24 10:20:00|265.6|265.4|265.6|265.4|265.65|265.5|265.5|265.3|13
1666607100000|2022-10-24 10:25:00|265.65|265.45|265.4|265.25|265.65|265.45|265.4|265.25|13
1666607400000|2022-10-24 10:30:00|265.45|265.3|265.55|265.35|265.65|265.5|265.45|265.25|21
1666607700000|2022-10-24 10:35:00|265.5|265.4|265.4|265.2|265.55|265.4|265.35|265.2|25
1666608000000|2022-10-24 10:40:00|265.35|265.25|265.3|265.15|265.45|265.25|265.25|265.1|8
1666608300000|2022-10-24 10:45:00|265.35|265.1|265.2|265|265.35|265.15|265.15|265|11
1666608600000|2022-10-24 10:50:00|265.25|265.05|265.25|265.1|265.35|265.15|265.15|265|19
1666608900000|2022-10-24 10:55:00|265.3|265.15|265.45|265.25|265.5|265.3|265.25|265.1|20
1666609200000|2022-10-24 11:00:00|265.4|265.2|265.4|265.2|265.5|265.3|265.35|265.2|489
1666609500000|2022-10-24 11:05:00|265.45|265.25|265.25|265.05|265.5|265.3|265.2|265.05|70
1666609800000|2022-10-24 11:10:00|265.3|265.1|265.2|265.05|265.35|265.15|265.2|265.05|14
1666610100000|2022-10-24 11:15:00|265.25|265|265.35|265.2|265.45|265.3|265.15|265|9
1666610400000|2022-10-24 11:20:00|265.4|265.15|265.5|265.35|265.55|265.4|265.35|265.15|206
1666610700000|2022-10-24 11:25:00|265.55|265.3|265.55|265.4|265.65|265.5|265.45|265.3|42
1666611000000|2022-10-24 11:30:00|265.6|265.45|265.75|265.55|265.8|265.65|265.55|265.4|75
1666611300000|2022-10-24 11:35:00|265.7|265.6|265.8|265.6|265.9|265.75|265.7|265.55|57
1666611600000|2022-10-24 11:40:00|265.75|265.65|266|265.8|266|265.85|265.75|265.6|70
1666611900000|2022-10-24 11:45:00|265.95|265.85|266.1|265.95|266.3|266.15|265.95|265.8|63
1666612200000|2022-10-24 11:50:00|266.15|265.9|266|265.85|266.15|265.95|266|265.85|44
1666612500000|2022-10-24 11:55:00|266.05|265.9|266|265.85|266.15|265.95|266|265.85|25
1666612800000|2022-10-24 12:00:00|266.05|265.9|265.95|265.8|266.1|265.9|265.85|265.7|91
1666613100000|2022-10-24 12:05:00|265.9|265.75|265.95|265.75|266.05|265.9|265.9|265.7|23
1666613400000|2022-10-24 12:10:00|265.9|265.8|266|265.8|266.1|265.9|265.9|265.75|24
1666613700000|2022-10-24 12:15:00|265.95|265.85|265.85|265.7|266|265.85|265.8|265.65|70
1666614000000|2022-10-24 12:20:00|265.8|265.65|265.75|265.6|265.85|265.7|265.7|265.55|89
1666614300000|2022-10-24 12:25:00|265.8|265.65|265.9|265.7|265.9|265.7|265.75|265.55|41
1666614600000|2022-10-24 12:30:00|265.85|265.65|265.8|265.65|265.9|265.7|265.75|265.55|125
1666614900000|2022-10-24 12:35:00|265.85|265.7|265.9|265.7|265.9|265.7|265.75|265.55|88
1666615200000|2022-10-24 12:40:00|265.85|265.75|265.9|265.7|265.95|265.8|265.8|265.65|360
1666615500000|2022-10-24 12:45:00|265.85|265.65|265.75|265.6|265.9|265.7|265.7|265.55|128
1666615800000|2022-10-24 12:50:00|265.8|265.55|265.55|265.35|265.8|265.6|265.55|265.35|113
1666616100000|2022-10-24 12:55:00|265.5|265.4|265.5|265.3|265.55|265.4|265.3|265.15|72
1666616400000|2022-10-24 13:00:00|265.45|265.35|265.05|264.9|265.5|265.35|265.05|264.9|252
1666616700000|2022-10-24 13:05:00|265|264.85|264.9|264.7|265.1|264.9|264.8|264.65|47
1666617000000|2022-10-24 13:10:00|264.85|264.75|264.75|264.55|264.9|264.75|264.7|264.55|11
1666617300000|2022-10-24 13:15:00|264.7|264.5|264.65|264.45|264.75|264.5|264.5|264.35|13
1666617600000|2022-10-24 13:20:00|264.6|264.5|264.85|264.7|264.95|264.75|264.6|264.45|33
1666617900000|2022-10-24 13:25:00|264.9|264.75|265.1|264.9|265.15|265|264.85|264.65|91
1666618200000|2022-10-24 13:30:00|265.15|264.95|263.9|263.75|265.15|265|263.65|263.5|275
1666618500000|2022-10-24 13:35:00|263.85|263.7|264.45|264.25|264.75|264.55|263.85|263.65|152
1666618800000|2022-10-24 13:40:00|264.4|264.2|263.8|263.55|264.6|264.4|263.6|263.4|174
1666619100000|2022-10-24 13:45:00|263.95|263.6|264.05|263.85|264.85|264.6|263.95|263.6|189
1666619400000|2022-10-24 13:50:00|264|263.9|264.1|263.9|264.3|264.1|263.8|263.6|53
1666619700000|2022-10-24 13:55:00|264.15|263.95|264.05|263.85|264.4|264.2|263.95|263.75|219
1666620000000|2022-10-24 14:00:00|264|263.9|263.55|263.4|264.15|263.95|263.55|263.35|153
1666620300000|2022-10-24 14:05:00|263.6|263.35|263.6|263.45|264.1|263.9|263.5|263.35|93
1666620600000|2022-10-24 14:10:00|263.65|263.5|263.9|263.75|264.1|263.95|263.6|263.45|72
1666620900000|2022-10-24 14:15:00|263.95|263.7|263.6|263.4|263.95|263.75|263.45|263.3|46
1666621200000|2022-10-24 14:20:00|263.55|263.3|262.95|262.7|263.6|263.4|262.75|262.6|168
1666621500000|2022-10-24 14:25:00|262.9|262.75|263|262.85|263.05|262.85|262.65|262.5|71
1666621800000|2022-10-24 14:30:00|262.95|262.8|263.35|263.2|263.45|263.25|262.85|262.65|150
1666622100000|2022-10-24 14:35:00|263.4|263.15|263.85|263.65|263.95|263.75|263.35|263.15|124
1666622400000|2022-10-24 14:40:00|263.9|263.7|264.1|263.9|264.15|264|263.75|263.6|89
1666622700000|2022-10-24 14:45:00|264.05|263.85|264|263.8|264.3|264.15|263.9|263.7|96
1666623000000|2022-10-24 14:50:00|263.95|263.75|264.55|264.35|264.6|264.4|263.95|263.75|105
1666623300000|2022-10-24 14:55:00|264.5|264.3|264.65|264.45|264.75|264.55|264.25|264.1|36
1666623600000|2022-10-24 15:00:00|264.7|264.5|264.35|264.1|264.9|264.7|264.3|264.1|35
1666623900000|2022-10-24 15:05:00|264.3|264.15|264.4|264.2|264.55|264.4|264.15|263.95|8
1666624200000|2022-10-24 15:10:00|264.35|264.15|264.6|264.45|264.65|264.45|264.25|264.05|30
1666624500000|2022-10-24 15:15:00|264.55|264.4|264.4|264.25|264.85|264.65|264.2|264.05|15
1666624800000|2022-10-24 15:20:00|264.5|264.3|264.75|264.55|264.85|264.6|264.45|264.3|4
1666625100000|2022-10-24 15:25:00|264.7|264.5|265.2|265|265.25|265.1|264.65|264.45|56
1666625400000|2022-10-24 15:30:00|265.15|264.95|265.3|265.1|265.35|265.15|264.95|264.7|34
1666625700000|2022-10-24 15:35:00|265.35|265.15|265.55|265.4|265.7|265.5|265.25|265.1|16
1666626000000|2022-10-24 15:40:00|265.5|265.35|265.3|265.1|265.55|265.4|265.25|265.05|13
1666626300000|2022-10-24 15:45:00|265.25|265.05|265.25|265.1|265.35|265.15|265.05|264.9|25
1666626600000|2022-10-24 15:50:00|265.3|265.05|265.6|265.4|265.6|265.4|265.2|265.05|23
1666626900000|2022-10-24 15:55:00|265.55|265.35|265.7|265.5|265.75|265.6|265.5|265.3|13
1666627200000|2022-10-24 16:00:00|265.65|265.45|265.5|265.3|265.8|265.6|265.4|265.25|12
1666627500000|2022-10-24 16:05:00|265.55|265.35|265.65|265.45|265.75|265.6|265.45|265.3|19
1666627800000|2022-10-24 16:10:00|265.7|265.5|265.85|265.65|265.9|265.7|265.65|265.5|8
1666628100000|2022-10-24 16:15:00|265.9|265.7|266.1|265.9|266.1|265.95|265.75|265.6|13
1666628400000|2022-10-24 16:20:00|266.05|265.95|266.1|265.9|266.1|265.95|265.9|265.7|7
1666628700000|2022-10-24 16:25:00|266.05|265.95|265.8|265.6|266.1|265.95|265.75|265.6|11
1666629000000|2022-10-24 16:30:00|265.85|265.65|265.65|265.5|265.85|265.65|265.55|265.4|21
1666629300000|2022-10-24 16:35:00|265.6|265.45|265.45|265.25|265.7|265.55|265.45|265.25|17
1666629600000|2022-10-24 16:40:00|265.4|265.3|265.55|265.4|265.6|265.4|265.35|265.15|186
1666629900000|2022-10-24 16:45:00|265.5|265.35|265.45|265.3|265.55|265.4|265.4|265.25|37
1666630200000|2022-10-24 16:50:00|265.5|265.25|265.5|265.35|265.55|265.35|265.35|265.2|42
1666630500000|2022-10-24 16:55:00|265.55|265.4|265.3|265.15|265.55|265.4|265.3|265.15|47
1666630800000|2022-10-24 17:00:00|265.35|265.2|265.35|265.2|265.35|265.2|265.2|265.05|38
1666631100000|2022-10-24 17:05:00|265.4|265.25|265.45|265.25|265.45|265.3|265.3|265.15|23
1666631400000|2022-10-24 17:10:00|265.4|265.3|265.35|265.15|265.45|265.3|265.25|265.1|24
1666631700000|2022-10-24 17:15:00|265.3|265.2|265.3|265.15|265.4|265.2|265.2|265.05|17
1666632000000|2022-10-24 17:20:00|265.35|265.1|265.2|265.05|265.35|265.1|265.15|265|8
1666632300000|2022-10-24 17:25:00|265.25|265.1|265.2|265.05|265.3|265.1|265.15|265|12
1666632600000|2022-10-24 17:30:00|265.25|265|265.15|264.95|265.25|265.05|265.05|264.9|7
1666632900000|2022-10-24 17:35:00|265.1|265|265.2|265.05|265.2|265.05|265.05|264.9|3
1666633200000|2022-10-24 17:40:00|265.25|265|265.3|265.15|265.3|265.15|265.2|265|6
1666633500000|2022-10-24 17:45:00|265.35|265.1|265.3|265.1|265.35|265.2|265.15|265|127
1666633800000|2022-10-24 17:50:00|265.25|265.05|265.35|265.2|265.4|265.2|265.2|265.05|3
1666634100000|2022-10-24 17:55:00|265.4|265.15|265.3|265.1|265.4|265.2|265.2|265.05|212
1666634400000|2022-10-24 18:00:00|265.25|265.15|265.45|265.25|265.45|265.3|265.25|265.05|6
1666634700000|2022-10-24 18:05:00|265.4|265.3|265.45|265.25|265.5|265.3|265.4|265.25|2
1666635000000|2022-10-24 18:10:00|265.5|265.3|265.45|265.25|265.5|265.3|265.4|265.25|7
1666635300000|2022-10-24 18:15:00|265.4|265.3|265.5|265.35|265.55|265.35|265.4|265.25|8
1666635600000|2022-10-24 18:20:00|265.55|265.3|265.5|265.35|265.55|265.35|265.45|265.3|2
1666635900000|2022-10-24 18:25:00|265.45|265.3|265.55|265.35|265.55|265.4|265.45|265.3|2
1666636200000|2022-10-24 18:30:00|265.5|265.4|265.55|265.35|265.6|265.4|265.5|265.35|2
1666636500000|2022-10-24 18:35:00|265.5|265.3|265.65|265.45|265.65|265.5|265.5|265.3|12
1666636800000|2022-10-24 18:40:00|265.6|265.5|265.75|265.6|265.85|265.65|265.55|265.4|12
1666637100000|2022-10-24 18:45:00|265.7|265.55|266|265.8|266|265.85|265.7|265.55|14
1666637400000|2022-10-24 18:50:00|265.95|265.75|265.9|265.7|266|265.8|265.85|265.65|6
1666637700000|2022-10-24 18:55:00|265.85|265.75|265.95|265.8|266.05|265.85|265.85|265.7|4
1666638000000|2022-10-24 19:00:00|266|265.75|266|265.85|266.05|265.9|265.95|265.75|5
1666638300000|2022-10-24 19:05:00|266.05|265.8|266.05|265.9|266.1|265.95|266|265.8|10
1666638600000|2022-10-24 19:10:00|266.1|265.95|266.15|265.95|266.2|266|266.1|265.9|6
1666638900000|2022-10-24 19:15:00|266.2|266|266.2|266|266.25|266.05|266.15|265.95|4
1666639200000|2022-10-24 19:20:00|266.15|266.05|266.15|265.95|266.2|266.05|266.1|265.9|3
1666639500000|2022-10-24 19:25:00|266.2|266|266.2|266|266.25|266.05|266.15|265.95|2
1666639800000|2022-10-24 19:30:00|266.15|266.05|266.1|265.9|266.25|266.1|266.05|265.9|3
1666640100000|2022-10-24 19:35:00|266.05|265.95|266.05|265.85|266.15|266|266|265.85|14
1666640400000|2022-10-24 19:40:00|266|265.9|266|265.8|266.05|265.9|265.95|265.8|11
1666640700000|2022-10-24 19:45:00|265.95|265.85|265.95|265.75|266.05|265.9|265.9|265.75|8
1666641000000|2022-10-24 19:50:00|266|265.8|265.85|265.7|266.05|265.9|265.85|265.65|83
1666641300000|2022-10-24 19:55:00|265.9|265.65|265.95|265.8|266|265.8|265.85|265.65|36
1666641600000|2022-10-24 20:00:00|266|265.85|265.95|265.8|266|265.85|265.95|265.8|1
1666641900000|2022-10-24 20:05:00|265.9|265.75|265.95|265.75|266|265.8|265.9|265.7|10
1666642200000|2022-10-24 20:10:00|265.9|265.8|265.9|265.7|265.95|265.8|265.9|265.7|0
1666642500000|2022-10-24 20:15:00|265.95|265.75|266|265.8|266|265.8|265.9|265.7|4
1666642800000|2022-10-24 20:20:00|265.95|265.75|265.95|265.75|266|265.8|265.95|265.75|0
1666643400000|2022-10-24 20:30:00|266|265.8|266|265.8|266|265.8|265.95|265.75|2
1666643700000|2022-10-24 20:35:00|265.95||265.95||266||265.95||0
1666644000000|2022-10-24 20:40:00|265.9|265.75|265.9|265.65|265.95|265.75|265.8|265.6|15
1666644300000|2022-10-24 20:45:00|265.85|265.7|265.9|265.7|265.95|265.75|265.8|265.55|68
1666644600000|2022-10-24 20:50:00|265.85|265.65|265.8|265.5|266.2|265.95|265.75|265.5|153
1666644900000|2022-10-24 20:55:00|265.85|265.55|265.95|265.55|266.05|265.8|265.8|265.5|76
1666645200000|2022-10-24 21:00:00|266.05|265.45|266.15|265.1|266.15|265.45|265.8|264.95|0
1666645500000|2022-10-24 21:05:00|266|265.15|266.25|265.1|266.25|265.15|265.95|265.1|0
1666645800000|2022-10-24 21:10:00|265.95|265.35|265.95|265.35|265.95|265.35|265.95|265.35|0
1666646100000|2022-10-24 21:15:00|266.05|265.45|265.95|265.35|266.05|265.45|265.95|265.35|0
1666646400000|2022-10-24 21:20:00|266.05|265.45|265.95|265.35|266.05|265.45|265.95|265.35|0
1666648800000|2022-10-24 22:00:00|265.75|265.15|265.75|265.15|265.85|265.25|265.75|265.15|0
1666649100000|2022-10-24 22:05:00|265.85|265.25|265.85|265.25|265.85|265.25|265.85|265.25|0
1666649400000|2022-10-24 22:10:00|265.95|265.35|265.95|265.35|265.95|265.35|265.85|265.25|0
1666649700000|2022-10-24 22:15:00|265.85|265.25|265.85|265.25|265.95|265.35|265.85|265.25|0
1666650000000|2022-10-24 22:20:00|265.95|265.35|265.95|265.35|266.05|265.45|265.95|265.35|0
1666650300000|2022-10-24 22:25:00|266.05|265.45|265.95|265.35|266.05|265.45|265.95|265.35|0
1666650600000|2022-10-24 22:30:00|266.05|265.45|265.95|265.35|266.05|265.45|265.85|265.25|0
1666650900000|2022-10-24 22:35:00|266.05|265.45|266.05|265.45|266.05|265.45|265.95|265.35|0
1666651200000|2022-10-24 22:40:00|266.15|265.55|266.15|265.55|266.25|265.65|266.15|265.55|0
1666651500000|2022-10-24 22:45:00|266.25|265.65|266.25|265.65|266.25|265.65|266.15|265.55|0
1666651800000|2022-10-24 22:50:00|266.15|265.55|266.25|265.65|266.25|265.65|266.15|265.55|0
1666652400000|2022-10-24 23:00:00|266.15|265.55|266.25|265.65|266.25|265.65|266.15|265.55|0
1666652700000|2022-10-24 23:05:00|266.35|265.75|266.35|265.75|266.35|265.75|266.25|265.65|0
1666653000000|2022-10-24 23:10:00|266.25|265.65|266.25|265.65|266.35|265.75|266.25|265.65|0
1666653300000|2022-10-24 23:15:00|266.15|265.55|266.15|265.55|266.25|265.65|266.15|265.55|0
1666653600000|2022-10-24 23:20:00|266.25|265.65|266.25|265.65|266.25|265.65|266.15|265.55|0
1666654200000|2022-10-24 23:30:00|266.15|265.55|266.25|265.65|266.25|265.65|266.15|265.55|0
1666654500000|2022-10-24 23:35:00|266.15|265.55|266.25|265.65|266.25|265.65|266.15|265.55|0
1666654800000|2022-10-24 23:40:00|266.15|265.55|266.15|265.55|266.25|265.65|266.15|265.55|0
1666655100000|2022-10-24 23:45:00|266.05|265.45|266.05|265.45|266.15|265.55|266.05|265.45|0
1666655400000|2022-10-24 23:50:00|266.15|265.55|266.15|265.55|266.15|265.55|266.05|265.45|0
1666656000000|2022-10-25 00:00:00|266.05|265.45|265.85|265.25|266.15|265.55|265.85|265.25|0
1666656300000|2022-10-25 00:05:00|265.95|265.35|266.05|265.45|266.15|265.55|265.85|265.25|0
1666656600000|2022-10-25 00:10:00|266.15|265.55|265.95|265.35|266.15|265.55|265.95|265.35|0
1666656900000|2022-10-25 00:15:00|265.85|265.25|265.85|265.25|265.95|265.35|265.85|265.25|0
1666657200000|2022-10-25 00:20:00|265.95|265.35|266.15|265.55|266.15|265.55|265.85|265.25|0
1666657500000|2022-10-25 00:25:00|266.25|265.65|266.95|266.35|267.05|266.45|266.15|265.55|0
1666657800000|2022-10-25 00:30:00|266.35|266.1|266.4|266.2|266.55|266.35|266.25|266|1909
1666658100000|2022-10-25 00:35:00|266.35|266.15|266.35|266.15|266.45|266.25|266.3|266.15|224
1666658400000|2022-10-25 00:40:00|266.4|266.2|266.45|266.3|266.5|266.35|266.35|266.2|1369
1666658700000|2022-10-25 00:45:00|266.5|266.35|266.55|266.4|266.65|266.5|266.45|266.3|385
1666659000000|2022-10-25 00:50:00|266.35|266.2|266.35|266.15|266.6|266.4|266.25|266.1|282
1666659300000|2022-10-25 00:55:00|266.4|266.2|266.75|266.55|266.85|266.7|266.35|266.2|507
1666659600000|2022-10-25 01:00:00|266.7|266.35|267.55|267.35|267.55|267.4|266.55|266.35|5129
1666659900000|2022-10-25 01:05:00|267.45|267.4|267.4|267.25|267.65|267.5|267|266.85|3710
1666660200000|2022-10-25 01:10:00|267.35|267.2|267.1|266.95|267.35|267.2|267.1|266.95|1274
1666660500000|2022-10-25 01:15:00|267|266.85|266.75|266.6|267.1|266.95|266.55|266.4|2220
1666660800000|2022-10-25 01:20:00|266.8|266.55|266.45|266.3|267|266.85|266.45|266.3|1095
1666661100000|2022-10-25 01:25:00|266.4|266.25|266.1|265.95|266.5|266.35|266.1|265.9|866
1666661400000|2022-10-25 01:30:00|266.2|266|266.53|266.33|266.58|266.38|265.95|265.8|1994
1666661700000|2022-10-25 01:35:00|266.48|266.38|266.38|266.23|266.68|266.53|266.23|266.03|978
1666662000000|2022-10-25 01:40:00|266.33|266.18|266.43|266.28|266.48|266.33|266.23|266.03|600
1666662300000|2022-10-25 01:45:00|266.48|266.23|266.83|266.63|266.88|266.73|266.33|266.18|542
1666662600000|2022-10-25 01:50:00|266.78|266.68|266.93|266.73|267.28|267.13|266.78|266.63|643
1666662900000|2022-10-25 01:55:00|266.88|266.78|266.43|266.28|267.08|266.88|266.33|266.18|654
1666663200000|2022-10-25 02:00:00|266.48|266.33|266.53|266.38|266.68|266.53|266.33|266.18|450
1666663500000|2022-10-25 02:05:00|266.58|266.43|266.48|266.28|266.73|266.58|266.28|266.13|1185
1666663800000|2022-10-25 02:10:00|266.43|266.33|266.33|266.18|266.73|266.58|266.33|266.13|645
1666664100000|2022-10-25 02:15:00|266.28|266.13|266.18|266.03|266.53|266.38|266.18|266.03|392
1666664400000|2022-10-25 02:20:00|266.13|265.98|265.88|265.68|266.18|266.03|265.83|265.68|408
1666664700000|2022-10-25 02:25:00|265.83|265.73|265.88|265.73|266.03|265.88|265.73|265.58|418
1666665000000|2022-10-25 02:30:00|265.98|265.78|266.03|265.88|266.28|266.13|265.83|265.68|337
1666665300000|2022-10-25 02:35:00|266.08|265.93|265.98|265.83|266.28|266.13|265.93|265.73|498
1666665600000|2022-10-25 02:40:00|265.93|265.78|266.23|266.08|266.23|266.08|265.93|265.78|248
1666665900000|2022-10-25 02:45:00|266.28|266.13|266.33|266.18|266.33|266.18|266.13|265.98|332
1666666200000|2022-10-25 02:50:00|266.28|266.13|266.38|266.23|266.38|266.23|266.23|266.08|205
1666666500000|2022-10-25 02:55:00|266.43|266.28|266.53|266.38|266.63|266.48|266.38|266.23|355
1666666800000|2022-10-25 03:00:00|266.48|266.33|266.53|266.38|266.58|266.43|266.38|266.23|310
1666667100000|2022-10-25 03:05:00|266.48|266.33|266.73|266.58|266.73|266.58|266.48|266.33|386
1666667400000|2022-10-25 03:10:00|266.68|266.53|266.63|266.43|266.73|266.58|266.53|266.38|310
1666667700000|2022-10-25 03:15:00|266.68|266.48|266.83|266.68|266.83|266.68|266.63|266.48|863
1666668000000|2022-10-25 03:20:00|266.88|266.73|267.03|266.88|267.28|267.13|266.83|266.68|718
1666668300000|2022-10-25 03:25:00|266.98|266.83|267.13|266.98|267.23|267.03|266.93|266.78|401
1666668600000|2022-10-25 03:30:00|267.08|266.93|267.28|267.13|267.28|267.13|267.03|266.88|270
1666668900000|2022-10-25 03:35:00|267.33|267.18|267.23|267.08|267.43|267.23|267.23|267.08|401
1666669200000|2022-10-25 03:40:00|267.18|267.03|267.43|267.28|267.48|267.33|267.18|267.03|308
1666669500000|2022-10-25 03:45:00|267.38|267.23|267.38|267.23|267.53|267.38|267.28|267.13|456
1666669800000|2022-10-25 03:50:00|267.33|267.18|267.13|266.98|267.38|267.23|267.03|266.88|326
1666670100000|2022-10-25 03:55:00|267.18|267.03|267.18|267.03|267.28|267.13|267.13|266.98|391
1666670400000|2022-10-25 04:00:00|267.13|266.98|266.78|266.58|267.13|266.98|266.73|266.58|217
1666670700000|2022-10-25 04:05:00|266.73|266.63|266.68|266.53|266.78|266.63|266.68|266.53|801
1666671000000|2022-10-25 04:10:00|266.73|266.58|266.78|266.63|266.83|266.68|266.73|266.58|171
1666671300000|2022-10-25 04:15:00|266.83|266.68|267.03|266.88|267.03|266.88|266.83|266.68|1072
1666671600000|2022-10-25 04:20:00|267.08|266.93|267.28|267.08|267.28|267.08|267.03|266.88|227
1666671900000|2022-10-25 04:25:00|267.23|267.13|267.13|266.98|267.28|267.13|267.13|266.98|393
1666672200000|2022-10-25 04:30:00|267.18|267.03|267.18|267.03|267.23|267.08|267.13|266.98|1145
1666672500000|2022-10-25 04:35:00|267.13|266.98|267.13|266.98|267.18|267.03|267.03|266.88|1069
1666672800000|2022-10-25 04:40:00|267.08|266.93|266.88|266.73|267.13|266.98|266.83|266.63|406
1666673100000|2022-10-25 04:45:00|266.83|266.68|267.18|267.03|267.18|267.03|266.83|266.68|2067
1666673400000|2022-10-25 04:50:00|267.23|266.98|267.13|266.98|267.23|267.08|267.08|266.93|344
1666673700000|2022-10-25 04:55:00|267.18|267.03|267.13|266.98|267.18|267.03|267.08|266.93|276
1666674000000|2022-10-25 05:00:00|267.08|266.93|267.38|267.23|267.38|267.23|267.03|266.88|504
1666674300000|2022-10-25 05:05:00|267.43|267.28|266.93|266.78|267.43|267.28|266.93|266.78|408
1666674600000|2022-10-25 05:10:00|266.98|266.83|266.58|266.43|266.98|266.83|266.53|266.38|1202
1666674900000|2022-10-25 05:15:00|266.53|266.38|266.78|266.63|266.83|266.63|266.53|266.38|295
1666675200000|2022-10-25 05:20:00|266.73|266.58|266.88|266.73|267.03|266.88|266.68|266.53|408
1666675500000|2022-10-25 05:25:00|266.83|266.68|266.83|266.68|266.93|266.78|266.68|266.53|1070
1666675800000|2022-10-25 05:30:00|266.78|266.63|266.78|266.63|266.93|266.78|266.63|266.48|428
1666676100000|2022-10-25 05:35:00|266.83|266.68|266.78|266.63|266.88|266.73|266.68|266.53|269
1666676400000|2022-10-25 05:40:00|266.73|266.58|266.43|266.28|266.78|266.63|266.38|266.18|407
1666676700000|2022-10-25 05:45:00|266.38|266.23|266.28|266.13|266.43|266.28|266.28|266.13|239
1666677000000|2022-10-25 05:50:00|266.23|266.08|266.33|266.13|266.38|266.23|266.18|266.03|1187
1666677300000|2022-10-25 05:55:00|266.28|266.18|266.58|266.43|266.58|266.43|266.28|266.18|274
1666677600000|2022-10-25 06:00:00|266.48|266.33|266.48|266.33|266.58|266.43|266.38|266.23|637
1666677900000|2022-10-25 06:05:00|266.43|266.28|266.28|266.13|266.43|266.28|266.23|266.08|864
1666678200000|2022-10-25 06:10:00|266.23|266.08|266.03|265.88|266.33|266.18|265.98|265.83|826
1666678500000|2022-10-25 06:15:00|266.08|265.93|266.18|266.03|266.18|266.03|265.98|265.83|658
1666678800000|2022-10-25 06:20:00|266.13|265.98|266.13|265.98|266.18|266.03|265.93|265.78|1844
1666679100000|2022-10-25 06:25:00|266.18|266.03|266.33|266.18|266.33|266.18|266.13|265.98|278
1666679400000|2022-10-25 06:30:00|266.28|266.13|266.13|265.98|266.38|266.18|266.13|265.98|379
1666679700000|2022-10-25 06:35:00|266.18|266.03|266.18|266.03|266.28|266.13|266.13|265.98|304
1666680000000|2022-10-25 06:40:00|266.13|265.98|266.23|266.08|266.23|266.08|266.13|265.98|384
1666680300000|2022-10-25 06:45:00|266.28|266.13|266.28|266.13|266.38|266.23|266.28|266.13|233
1666680600000|2022-10-25 06:50:00|266.23|266.08|266.13|265.98|266.23|266.08|266.08|265.93|423
1666680900000|2022-10-25 06:55:00|266.08|265.93|266.18|266.03|266.33|266.13|266.03|265.83|714
1666681200000|2022-10-25 07:00:00|266.23|266.08|266.08|265.93|266.38|266.18|266.03|265.88|2186
1666681500000|2022-10-25 07:05:00|266.13|265.98|266.13|265.98|266.28|266.13|266.03|265.88|460
1666681800000|2022-10-25 07:10:00|266.18|266.03|265.98|265.78|266.18|266.03|265.83|265.68|524
1666682100000|2022-10-25 07:15:00|265.93|265.73|266.13|265.98|266.28|266.13|265.88|265.73|585
1666682400000|2022-10-25 07:20:00|266.08|265.93|265.98|265.83|266.18|266.03|265.98|265.83|608
1666682700000|2022-10-25 07:25:00|266.03|265.88|265.88|265.73|266.03|265.88|265.78|265.63|359
1666683000000|2022-10-25 07:30:00|265.83|265.68|266.18|266.03|266.23|266.03|265.83|265.68|751
1666683300000|2022-10-25 07:35:00|266.13|265.98|266.23|266.08|266.23|266.08|266.08|265.93|327
1666683600000|2022-10-25 07:40:00|266.18|266.03|266.13|265.98|266.23|266.03|266.13|265.98|517
1666683900000|2022-10-25 07:45:00|266.18|266.03|266.43|266.28|266.43|266.28|266.13|265.93|373
1666684200000|2022-10-25 07:50:00|266.48|266.33|266.38|266.23|266.53|266.38|266.38|266.23|525
1666684500000|2022-10-25 07:55:00|266.43|266.28|266.48|266.33|266.53|266.38|266.33|266.18|281
1666684800000|2022-10-25 08:00:00|266.53|266.38|266.63|266.48|266.63|266.48|266.33|266.18|427
1666685100000|2022-10-25 08:05:00|266.58|266.43|266.58|266.38|266.68|266.53|266.53|266.38|514
1666685400000|2022-10-25 08:10:00|266.53|266.43|266.43|266.28|266.53|266.43|266.33|266.18|287
1666685700000|2022-10-25 08:15:00|266.38|266.23|266.23|266.08|266.43|266.28|266.23|266.08|321
1666686000000|2022-10-25 08:20:00|266.28|266.13|266.13|265.98|266.28|266.13|266.13|265.98|335
1666686300000|2022-10-25 08:25:00|266.08|265.93|266.08|265.93|266.13|265.98|266.08|265.93|262
1666686600000|2022-10-25 08:30:00|266.13|265.98|266.43|266.28|266.48|266.33|266.13|265.98|326
1666686900000|2022-10-25 08:35:00|266.38|266.23|266.48|266.33|266.48|266.33|266.38|266.23|344
1666687200000|2022-10-25 08:40:00|266.53|266.38|266.33|266.13|266.58|266.43|266.33|266.13|2964
1666687500000|2022-10-25 08:45:00|266.28|266.08|266.18|266.03|266.28|266.13|266.13|265.98|234
1666687800000|2022-10-25 08:50:00|266.28|266.08|266.38|266.23|266.38|266.23|266.13|265.98|382
1666688100000|2022-10-25 08:55:00|266.33|266.18|266.68|266.48|266.73|266.58|266.28|266.13|1191
1666688400000|2022-10-25 09:00:00|266.63|266.43|266.63|266.43|266.68|266.48|266.43|266.28|1089
1666688700000|2022-10-25 09:05:00|266.58|266.38|266.58|266.38|266.63|266.48|266.48|266.33|433
1666689000000|2022-10-25 09:10:00|266.53|266.33|266.48|266.28|266.53|266.38|266.43|266.23|88
1666689300000|2022-10-25 09:15:00|266.53|266.33|266.63|266.48|266.63|266.48|266.43|266.33|113
1666689600000|2022-10-25 09:20:00|266.78|266.18|266.68|266.08|266.78|266.18|266.68|266.08|0
1666689900000|2022-10-25 09:25:00|266.78|266.18|266.58|265.98|266.78|266.18|266.58|265.98|10
1666690200000|2022-10-25 09:30:00|266.48|265.88|266.48|265.88|266.58|265.98|266.48|265.88|0
1666690500000|2022-10-25 09:35:00|266.38|265.78|266.38|265.78|266.38|265.78|266.28|265.68|0
1666690800000|2022-10-25 09:40:00|266.48|265.88|266.28|265.68|266.48|265.88|266.28|265.68|0
1666691100000|2022-10-25 09:45:00|266.18|265.58|266.28|265.68|266.38|265.78|266.18|265.58|0
1666691400000|2022-10-25 09:50:00|266.38|265.98|266.48|266.28|266.48|266.28|266.23|265.98|37
1666691700000|2022-10-25 09:55:00|266.53|266.33|266.38|266.23|266.53|266.38|266.38|266.23|38
1666692000000|2022-10-25 10:00:00|266.43|266.28|266.53|266.38|266.53|266.38|266.33|266.18|15
1666692300000|2022-10-25 10:05:00|266.58|266.43|266.48|266.33|266.58|266.43|266.38|266.23|21
1666692600000|2022-10-25 10:10:00|266.43|266.28|266.33|266.13|266.48|266.28|266.18|266.03|13
1666692900000|2022-10-25 10:15:00|266.28|266.18|266.23|266.03|266.33|266.18|266.18|266.03|5
1666693200000|2022-10-25 10:20:00|266.18|266.08|266.33|266.18|266.38|266.18|266.18|266.03|15
1666693500000|2022-10-25 10:25:00|266.38|266.13|266.43|266.28|266.48|266.33|266.28|266.13|64
1666693800000|2022-10-25 10:30:00|266.38|266.23|266.38|266.23|266.43|266.28|266.33|266.18|13
1666694100000|2022-10-25 10:35:00|266.43|266.18|266.43|266.23|266.48|266.33|266.38|266.18|7
1666694400000|2022-10-25 10:40:00|266.38|266.28|266.43|266.23|266.43|266.28|266.38|266.23|1
1666694700000|2022-10-25 10:45:00|266.48|266.28|266.58|266.43|266.68|266.53|266.43|266.23|50
1666695000000|2022-10-25 10:50:00|266.53|266.38|266.53|266.33|266.73|266.58|266.43|266.28|33
1666695300000|2022-10-25 10:55:00|266.58|266.38|266.58|266.38|266.58|266.43|266.48|266.28|10
1666695600000|2022-10-25 11:00:00|266.53|266.43|266.28|266.08|266.58|266.43|266.28|266.08|21
1666695900000|2022-10-25 11:05:00|266.33|266.13|266.48|266.28|266.48|266.28|266.28|266.08|0
1666696200000|2022-10-25 11:10:00|266.43|266.33|266.53|266.33|266.53|266.33|266.43|266.28|0
1666696500000|2022-10-25 11:15:00|266.48|266.38|266.28|266.13|266.53|266.38|266.28|266.13|21
1666696800000|2022-10-25 11:20:00|266.33|266.18|266.38|266.23|266.43|266.28|266.28|266.13|15
1666697100000|2022-10-25 11:25:00|266.43|266.28|266.63|266.43|266.63|266.43|266.43|266.23|6
1666697400000|2022-10-25 11:30:00|266.58|266.48|266.68|266.48|266.73|266.53|266.58|266.48|15
1666697700000|2022-10-25 11:35:00|266.73|266.53|266.83|266.68|266.83|266.68|266.73|266.53|24
1666698000000|2022-10-25 11:40:00|266.88|266.63|266.63|266.48|266.88|266.68|266.63|266.48|41
1666698300000|2022-10-25 11:45:00|266.68|266.53|266.58|266.38|266.68|266.53|266.53|266.33|6
1666698600000|2022-10-25 11:50:00|266.63|266.43|266.68|266.53|266.73|266.58|266.63|266.43|39
1666698900000|2022-10-25 11:55:00|266.63|266.48|266.63|266.48|266.68|266.53|266.63|266.48|31
1666699200000|2022-10-25 12:00:00|266.68|266.53|266.53|266.38|266.68|266.53|266.48|266.28|474
1666699500000|2022-10-25 12:05:00|266.48|266.33|266.53|266.38|266.58|266.38|266.43|266.28|185
1666699800000|2022-10-25 12:10:00|266.58|266.43|266.48|266.33|266.58|266.43|266.43|266.23|101
1666700100000|2022-10-25 12:15:00|266.43|266.28|266.53|266.38|266.58|266.43|266.43|266.28|16
1666700400000|2022-10-25 12:20:00|266.48|266.33|266.53|266.38|266.63|266.48|266.48|266.28|212
1666700700000|2022-10-25 12:25:00|266.48|266.33|266.48|266.33|266.53|266.38|266.43|266.28|8
1666701000000|2022-10-25 12:30:00|266.43|266.28|266.38|266.18|266.48|266.33|266.33|266.18|10
1666701300000|2022-10-25 12:35:00|266.33|266.23|266.23|266.08|266.43|266.28|266.23|266.08|12
1666701600000|2022-10-25 12:40:00|266.18|266.03|266.23|266.08|266.33|266.13|266.18|266.03|12
1666701900000|2022-10-25 12:45:00|266.18|266.03|266.33|266.18|266.33|266.18|266.18|266.03|7
1666702200000|2022-10-25 12:50:00|266.38|266.13|266.28|266.13|266.38|266.23|266.28|266.13|96
1666702500000|2022-10-25 12:55:00|266.23|266.08|266.33|266.18|266.38|266.18|266.23|266.08|10
1666702800000|2022-10-25 13:00:00|266.38|266.23|266.58|266.38|266.63|266.48|266.38|266.23|31
1666703100000|2022-10-25 13:05:00|266.53|266.43|266.73|266.58|266.83|266.63|266.53|266.38|10
1666703400000|2022-10-25 13:10:00|266.78|266.63|266.98|266.78|267.03|266.83|266.78|266.63|20
1666703700000|2022-10-25 13:15:00|266.93|266.83|267.03|266.88|267.03|266.88|266.88|266.68|10
1666704000000|2022-10-25 13:20:00|266.98|266.83|267.08|266.93|267.13|266.98|266.93|266.73|17
1666704300000|2022-10-25 13:25:00|267.03|266.88|267.23|267.03|267.23|267.03|266.93|266.78|41
1666704600000|2022-10-25 13:30:00|267.28|267.08|268.23|268.08|268.53|268.38|267.23|267.08|517
1666704900000|2022-10-25 13:35:00|268.28|268.03|268.43|268.23|268.63|268.48|268.13|267.93|179
1666705200000|2022-10-25 13:40:00|268.48|268.28|268.63|268.48|268.88|268.68|268.28|268.13|88
1666705500000|2022-10-25 13:45:00|268.68|268.53|269.38|269.18|269.38|269.23|268.68|268.53|145
1666705800000|2022-10-25 13:50:00|269.43|269.28|269.53|269.33|269.63|269.48|269.13|268.98|875
1666706100000|2022-10-25 13:55:00|269.48|269.28|269.23|269.03|269.68|269.53|269.18|269.03|45
1666706400000|2022-10-25 14:00:00|269.28|269.08|269.23|269.03|269.48|269.23|268.98|268.78|106
1666706700000|2022-10-25 14:05:00|269.28|269.08|269.38|269.18|269.38|269.18|269.03|268.83|571
1666707000000|2022-10-25 14:10:00|269.33|269.13|269.08|268.88|269.38|269.23|268.88|268.68|32
1666707300000|2022-10-25 14:15:00|269.03|268.83|269.13|268.93|269.23|269.03|268.98|268.78|8
1666707600000|2022-10-25 14:20:00|269.08|268.88|269.03|268.83|269.28|269.13|268.88|268.68|77
1666707900000|2022-10-25 14:25:00|269.08|268.88|269.08|268.88|269.18|268.98|269.03|268.83|14
1666708200000|2022-10-25 14:30:00|269.03|268.93|268.93|268.73|269.08|268.93|268.78|268.58|9
1666708500000|2022-10-25 14:35:00|268.88|268.78|268.58|268.43|268.93|268.78|268.58|268.43|24
1666708800000|2022-10-25 14:40:00|268.63|268.48|268.68|268.48|268.83|268.68|268.58|268.43|37
1666709100000|2022-10-25 14:45:00|268.73|268.53|268.93|268.73|268.98|268.78|268.68|268.48|63
1666709400000|2022-10-25 14:50:00|268.98|268.78|268.98|268.78|269.03|268.83|268.78|268.58|36
1666709700000|2022-10-25 14:55:00|268.93|268.83|268.68|268.48|268.98|268.83|268.68|268.48|17
1666710000000|2022-10-25 15:00:00|268.73|268.53|268.88|268.73|268.93|268.73|268.63|268.48|16
1666710300000|2022-10-25 15:05:00|268.83|268.68|269.23|269.08|269.23|269.08|268.83|268.68|39
1666710600000|2022-10-25 15:10:00|269.18|269.03|269.18|268.98|269.28|269.08|269.03|268.83|76
1666710900000|2022-10-25 15:15:00|269.23|269.03|269.33|269.18|269.33|269.18|269.18|268.98|80
1666711200000|2022-10-25 15:20:00|269.38|269.23|269.43|269.23|269.43|269.23|269.18|268.98|144
1666711500000|2022-10-25 15:25:00|269.38|269.28|269.53|269.33|269.53|269.38|269.33|269.18|232
1666711800000|2022-10-25 15:30:00|269.48|269.38|269.48|269.33|269.58|269.38|269.33|269.18|36
1666712100000|2022-10-25 15:35:00|269.53|269.28|269.83|269.68|269.83|269.68|269.53|269.28|22
1666712400000|2022-10-25 15:40:00|269.78|269.63|269.73|269.53|269.83|269.63|269.58|269.43|256
1666712700000|2022-10-25 15:45:00|269.68|269.58|269.78|269.63|269.78|269.63|269.58|269.43|24
1666713000000|2022-10-25 15:50:00|269.73|269.58|269.63|269.48|269.78|269.63|269.63|269.48|23
1666713300000|2022-10-25 15:55:00|269.58|269.43|269.53|269.38|269.58|269.43|269.53|269.38|17
1666713600000|2022-10-25 16:00:00|269.48|269.33|269.63|269.43|269.73|269.53|269.48|269.33|42
1666713900000|2022-10-25 16:05:00|269.68|269.48|269.83|269.63|269.83|269.68|269.63|269.43|37
1666714200000|2022-10-25 16:10:00|269.78|269.58|269.88|269.73|269.88|269.73|269.78|269.58|12
1666714500000|2022-10-25 16:15:00|269.93|269.78|270.03|269.83|270.03|269.88|269.88|269.73|34
1666714800000|2022-10-25 16:20:00|269.98|269.88|270.08|269.93|270.08|269.93|269.98|269.83|24
1666715100000|2022-10-25 16:25:00|270.03|269.88|270.03|269.88|270.08|269.93|270.03|269.88|18
1666715400000|2022-10-25 16:30:00|270.08|269.93|270.08|269.93|270.23|270.03|270.03|269.88|28
1666715700000|2022-10-25 16:35:00|270.13|269.98|270.13|269.98|270.18|269.98|270.03|269.88|21
1666716000000|2022-10-25 16:40:00|270.08|269.93|270.03|269.88|270.13|269.93|270.03|269.88|5
1666716300000|2022-10-25 16:45:00|270.08|269.93|269.83|269.68|270.08|269.93|269.83|269.68|20
1666716600000|2022-10-25 16:50:00|269.88|269.73|269.83|269.68|269.98|269.78|269.78|269.63|22
1666716900000|2022-10-25 16:55:00|269.88|269.73|269.83|269.63|269.93|269.73|269.78|269.63|2
1666717200000|2022-10-25 17:00:00|269.88|269.68|269.88|269.68|270.13|269.98|269.83|269.63|20
1666717500000|2022-10-25 17:05:00|269.83|269.73|270.13|269.93|270.18|270.03|269.83|269.68|10
1666717800000|2022-10-25 17:10:00|270.18|269.98|269.98|269.83|270.23|270.08|269.98|269.83|95
1666718100000|2022-10-25 17:15:00|269.93|269.78|269.78|269.63|269.93|269.83|269.68|269.48|78
1666718400000|2022-10-25 17:20:00|269.73|269.58|269.73|269.58|269.83|269.68|269.73|269.53|64
1666718700000|2022-10-25 17:25:00|269.68|269.48|269.73|269.58|269.78|269.63|269.68|269.48|58
1666719000000|2022-10-25 17:30:00|269.78|269.53|269.93|269.73|269.98|269.78|269.78|269.53|6
1666719300000|2022-10-25 17:35:00|269.88|269.78|269.78|269.58|269.93|269.78|269.73|269.58|1
1666719600000|2022-10-25 17:40:00|269.83|269.63|269.78|269.58|269.83|269.68|269.73|269.58|4
1666719900000|2022-10-25 17:45:00|269.83|269.63|269.93|269.73|269.93|269.78|269.73|269.58|1
1666720200000|2022-10-25 17:50:00|269.88|269.78|269.73|269.58|269.88|269.78|269.73|269.58|13
1666720500000|2022-10-25 17:55:00|269.68|269.53|269.83|269.63|269.83|269.63|269.68|269.53|5
1666720800000|2022-10-25 18:00:00|269.78|269.68|269.93|269.73|269.93|269.73|269.78|269.63|2
1666721100000|2022-10-25 18:05:00|269.88|269.78|270.03|269.83|270.03|269.88|269.88|269.78|3
1666721400000|2022-10-25 18:10:00|269.98|269.88|269.88|269.73|270.03|269.88|269.88|269.68|5
1666721700000|2022-10-25 18:15:00|269.83|269.68|269.98|269.78|269.98|269.83|269.83|269.68|0
1666722000000|2022-10-25 18:20:00|269.93|269.83|270.03|269.83|270.03|269.83|269.93|269.78|1
1666722300000|2022-10-25 18:25:00|269.98|269.78|270.03|269.88|270.03|269.88|269.98|269.78|1
1666722600000|2022-10-25 18:30:00|270.08|269.83|270.13|269.93|270.13|269.98|269.98|269.83|11
1666722900000|2022-10-25 18:35:00|270.08|269.98|270.08|269.88|270.13|269.98|270.03|269.88|3
1666723200000|2022-10-25 18:40:00|270.13|269.93|269.88|269.73|270.13|269.93|269.88|269.73|11
1666723500000|2022-10-25 18:45:00|269.83|269.68|269.98|269.83|269.98|269.83|269.83|269.68|18
1666723800000|2022-10-25 18:50:00|270.03|269.88|270.08|269.93|270.08|269.93|269.98|269.88|1
1666724100000|2022-10-25 18:55:00|270.13|269.88|269.98|269.83|270.13|269.93|269.98|269.83|14
1666724400000|2022-10-25 19:00:00|270.03|269.88|270.08|269.93|270.13|269.93|269.98|269.83|6
1666724700000|2022-10-25 19:05:00|270.03|269.88|270.18|270.03|270.18|270.03|270.03|269.88|5
1666725000000|2022-10-25 19:10:00|270.13|269.98|270.23|270.08|270.23|270.08|270.13|269.98|9
1666725300000|2022-10-25 19:15:00|270.28|270.03|270.23|270.08|270.28|270.08|270.18|270.03|1
1666725600000|2022-10-25 19:20:00|270.28|270.13|270.33|270.13|270.33|270.13|270.23|270.08|6
1666725900000|2022-10-25 19:25:00|270.38|270.18|270.38|270.23|270.38|270.23|270.33|270.18|3
1666726200000|2022-10-25 19:30:00|270.33|270.18|270.38|270.23|270.43|270.28|270.33|270.18|15
1666726500000|2022-10-25 19:35:00|270.43|270.18|270.38|270.18|270.43|270.23|270.33|270.18|8
1666726800000|2022-10-25 19:40:00|270.43|270.23|270.38|270.18|270.43|270.23|270.28|270.13|4
1666727100000|2022-10-25 19:45:00|270.43|270.23|270.33|270.13|270.43|270.23|270.28|270.08|6
1666727400000|2022-10-25 19:50:00|270.28|270.08|270.18|270.03|270.33|270.13|270.18|270.03|3
1666727700000|2022-10-25 19:55:00|270.23|269.98|270.18|269.98|270.23|270.08|270.13|269.98|14
1666728000000|2022-10-25 20:00:00|270.13|269.93|269.88|269.68|270.28|270.08|269.88|269.68|15
1666728300000|2022-10-25 20:05:00|269.93|269.73|270.08|269.88|270.08|269.88|269.88|269.68|6
1666728600000|2022-10-25 20:10:00|270.03|269.83|269.93|269.68|270.08|269.83|269.93|269.68|1
1666728900000|2022-10-25 20:15:00|269.98|269.73|269.83|269.63|269.98|269.73|269.83|269.63|0
1666729200000|2022-10-25 20:20:00|269.78|269.58|269.78|269.58|269.83|269.63|269.78|269.53|0
1666729500000|2022-10-25 20:25:00|269.83|269.63|269.83|269.63|269.83|269.68|269.83|269.63|1
1666729800000|2022-10-25 20:30:00|269.88|269.68|269.88|269.68|269.88|269.73|269.88|269.63|1
1666730100000|2022-10-25 20:35:00|269.93|269.73|269.98|269.78|269.98|269.78|269.93|269.68|0
1666730400000|2022-10-25 20:40:00|270.03|269.83|269.93|269.73|270.03|269.83|269.83|269.63|20
1666730700000|2022-10-25 20:45:00|269.98|269.78|270.08|269.83|270.18|269.93|269.83|269.58|85
1666731000000|2022-10-25 20:50:00|270.13|269.88|269.93|269.58|270.13|269.88|269.78|269.53|50
1666731300000|2022-10-25 20:55:00|269.98|269.63|269.98|269.78|269.98|269.78|269.88|269.58|47
1666731600000|2022-10-25 21:00:00|270.03|269.73|270.38|269.48|270.38|269.73|270.03|269.48|0
1666731900000|2022-10-25 21:05:00||269.53||269.48||269.58||269.48|0
1666732200000|2022-10-25 21:10:00|269.88|269.28|270.18|269.58|270.28|269.68|269.88|269.28|0
1666732500000|2022-10-25 21:15:00|270.08|269.48|270.08|269.48|270.18|269.58|270.08|269.48|0
1666732800000|2022-10-25 21:20:00|270.18|269.58|270.08|269.48|270.18|269.58|270.08|269.48|0
1666733400000|2022-10-25 21:30:00|269.98|269.38|269.98|269.38|270.08|269.48|269.98|269.38|0
1666733700000|2022-10-25 21:35:00|270.08|269.48|269.98|269.38|270.08|269.48|269.98|269.38|0
1666734300000|2022-10-25 21:45:00|270.08|269.48|270.08|269.48|270.08|269.48|270.08|269.48|0
1666734600000|2022-10-25 21:50:00|269.98|269.38|269.98|269.38|269.98|269.38|269.98|269.38|0
1666734900000|2022-10-25 21:55:00|269.88|269.28|269.88|269.28|269.88|269.28|269.88|269.28|0
1666735200000|2022-10-25 22:00:00|269.78|269.18|269.38|268.78|269.78|269.18|269.38|268.78|0
1666735500000|2022-10-25 22:05:00|269.48|268.88|269.58|268.98|269.58|268.98|269.38|268.78|0
1666735800000|2022-10-25 22:10:00|269.48|268.88|269.48|268.88|269.58|268.98|269.48|268.88|0
1666736100000|2022-10-25 22:15:00|269.38|268.78|269.78|269.18|269.78|269.18|269.38|268.78|0
1666736400000|2022-10-25 22:20:00|269.68|269.08|269.68|269.08|269.78|269.18|269.58|268.98|0
1666736700000|2022-10-25 22:25:00|269.58|268.98|269.68|269.08|269.68|269.08|269.58|268.98|0
1666737000000|2022-10-25 22:30:00|269.78|269.18|269.58|268.98|269.78|269.18|269.58|268.98|0
1666737300000|2022-10-25 22:35:00|269.48|268.88|269.48|268.88|269.58|268.98|269.48|268.88|0
1666737600000|2022-10-25 22:40:00|269.38|268.78|269.38|268.78|269.48|268.88|269.38|268.78|0
1666737900000|2022-10-25 22:45:00|269.48|268.88|269.38|268.78|269.48|268.88|269.38|268.78|0
1666738200000|2022-10-25 22:50:00|269.48|268.88|269.38|268.78|269.48|268.88|269.38|268.78|0
1666738800000|2022-10-25 23:00:00|269.28|268.68|269.28|268.68|269.38|268.78|269.28|268.68|0
1666739100000|2022-10-25 23:05:00|269.38|268.78|269.18|268.58|269.38|268.78|269.18|268.58|0
1666739400000|2022-10-25 23:10:00|269.08|268.48|269.08|268.48|269.18|268.58|269.08|268.48|0
1666739700000|2022-10-25 23:15:00|269.18|268.58|269.28|268.68|269.28|268.68|269.18|268.58|0
1666740000000|2022-10-25 23:20:00|269.18|268.58|269.28|268.68|269.28|268.68|269.18|268.58|0
1666740300000|2022-10-25 23:25:00|269.18|268.58|269.08|268.48|269.18|268.58|269.08|268.48|0
1666740600000|2022-10-25 23:30:00|269.18|268.58|269.18|268.58|269.18|268.58|269.08|268.48|0
1666740900000|2022-10-25 23:35:00|269.28|268.68|269.18|268.58|269.28|268.68|269.18|268.58|0
1666741500000|2022-10-25 23:45:00|269.28|268.68|269.28|268.68|269.28|268.68|269.18|268.58|0
1666741800000|2022-10-25 23:50:00|269.38|268.78|269.38|268.78|269.38|268.78|269.28|268.68|0
1666742100000|2022-10-25 23:55:00|269.28|268.68|269.28|268.68|269.38|268.78|269.28|268.68|0
1666742400000|2022-10-26 00:00:00|269.38|268.78|269.38|268.78|269.38|268.78|269.28|268.68|0
1666742700000|2022-10-26 00:05:00|269.28|268.68|269.08|268.48|269.38|268.78|269.08|268.48|0
1666743000000|2022-10-26 00:10:00|269.18|268.58|269.08|268.48|269.18|268.58|268.98|268.38|0
1666743300000|2022-10-26 00:15:00|269.18|268.58|269.28|268.68|269.28|268.68|269.18|268.58|0
1666743600000|2022-10-26 00:20:00|269.18|268.58|269.18|268.58|269.28|268.68|269.18|268.58|0
1666743900000|2022-10-26 00:25:00|269.28|268.68|269.68|269.08|269.68|269.08|269.18|268.58|0
1666744200000|2022-10-26 00:30:00|269.53|269.18|269.08|268.88|269.53|269.33|269.03|268.83|2608
1666744500000|2022-10-26 00:35:00|269.03|268.93|269.33|269.18|269.33|269.18|268.88|268.73|7092
1666744800000|2022-10-26 00:40:00|269.38|269.13|269.18|269.03|269.43|269.28|268.73|268.58|333
1666745100000|2022-10-26 00:45:00|269.13|268.98|268.73|268.53|269.18|269.03|268.63|268.43|285
1666745400000|2022-10-26 00:50:00|268.68|268.58|268.83|268.63|268.93|268.78|268.68|268.53|6980
1666745700000|2022-10-26 00:55:00|268.78|268.68|268.53|268.38|268.98|268.83|268.48|268.33|296
1666746000000|2022-10-26 01:00:00|268.48|268.33|269.18|269.03|269.43|269.28|268.18|268.03|1510
1666746300000|2022-10-26 01:05:00|269.23|269.08|268.98|268.83|269.38|269.23|268.98|268.83|7274
1666746600000|2022-10-26 01:10:00|269.03|268.88|269.48|269.33|269.58|269.43|268.93|268.78|3606
1666746900000|2022-10-26 01:15:00|269.53|269.38|269.48|269.33|269.93|269.73|269.48|269.33|1009
1666747200000|2022-10-26 01:20:00|269.43|269.28|269.28|269.13|269.58|269.43|269.23|269.03|1359
1666747500000|2022-10-26 01:25:00|269.23|269.08|269.58|269.43|269.78|269.63|269.13|268.98|771
1666747800000|2022-10-26 01:30:00|269.63|269.48|270.18|269.98|270.23|270.08|269.63|269.48|4509
1666748100000|2022-10-26 01:35:00|270.13|270.03|270.63|270.48|270.63|270.48|270.13|269.98|2419
1666748400000|2022-10-26 01:40:00|270.68|270.53|270.83|270.68|270.88|270.68|270.38|270.23|3158
1666748700000|2022-10-26 01:45:00|270.78|270.63|270.63|270.48|270.83|270.68|270.63|270.43|475
1666749000000|2022-10-26 01:50:00|270.68|270.53|270.63|270.48|270.68|270.53|270.38|270.23|406
1666749300000|2022-10-26 01:55:00|270.58|270.43|270.63|270.43|270.63|270.48|270.33|270.18|4499
1666749600000|2022-10-26 02:00:00|270.58|270.48|270.63|270.48|270.83|270.68|270.53|270.38|493
1666749900000|2022-10-26 02:05:00|270.58|270.43|270.68|270.53|270.78|270.58|270.38|270.23|393
1666750200000|2022-10-26 02:10:00|270.73|270.58|270.66|270.51|270.76|270.61|270.58|270.38|319
1666750500000|2022-10-26 02:15:00|270.61|270.46|270.51|270.31|270.71|270.56|270.46|270.26|706
1666750800000|2022-10-26 02:20:00|270.46|270.36|270.71|270.56|270.71|270.56|270.41|270.21|368
1666751100000|2022-10-26 02:25:00|270.66|270.51|270.71|270.56|270.76|270.56|270.56|270.36|449
1666751400000|2022-10-26 02:30:00|270.66|270.51|270.61|270.46|270.81|270.66|270.61|270.46|503
1666751700000|2022-10-26 02:35:00|270.56|270.41|270.21|270.06|270.61|270.46|270.21|270.01|3847
1666752000000|2022-10-26 02:40:00|270.26|270.11|270.11|269.96|270.31|270.16|270.11|269.96|251
1666752300000|2022-10-26 02:45:00|270.16|270.01|270.26|270.11|270.31|270.11|270.11|269.96|275
1666752600000|2022-10-26 02:50:00|270.31|270.16|270.31|270.11|270.46|270.26|270.26|270.11|243
1666752900000|2022-10-26 02:55:00|270.26|270.16|270.11|269.96|270.26|270.16|270.06|269.91|249
1666753200000|2022-10-26 03:00:00|270.16|270.01|270.06|269.91|270.21|270.06|270.01|269.86|322
1666753500000|2022-10-26 03:05:00|270.16|269.96|270.21|270.06|270.36|270.16|270.11|269.96|481
1666753800000|2022-10-26 03:10:00|270.16|270.01|270.46|270.31|270.56|270.41|270.16|270.01|564
1666754100000|2022-10-26 03:15:00|270.41|270.26|270.26|270.11|270.41|270.31|270.21|270.06|3389
1666754400000|2022-10-26 03:20:00|270.21|270.06|270.11|269.96|270.26|270.11|270.11|269.96|334
1666754700000|2022-10-26 03:25:00|270.06|269.91|270.41|270.26|270.46|270.31|270.06|269.86|381
1666755000000|2022-10-26 03:30:00|270.46|270.31|270.46|270.31|270.66|270.51|270.46|270.26|549
1666755300000|2022-10-26 03:35:00|270.51|270.36|270.56|270.36|270.56|270.41|270.36|270.16|434
1666755600000|2022-10-26 03:40:00|270.51|270.41|270.56|270.36|270.61|270.46|270.41|270.26|487
1666755900000|2022-10-26 03:45:00|270.51|270.41|270.46|270.26|270.66|270.51|270.41|270.26|387
1666756200000|2022-10-26 03:50:00|270.41|270.31|270.31|270.16|270.46|270.31|270.31|270.16|542
1666756500000|2022-10-26 03:55:00|270.36|270.21|270.51|270.31|270.51|270.36|270.31|270.16|314
1666756800000|2022-10-26 04:00:00|270.56|270.36|270.76|270.56|270.76|270.56|270.56|270.36|434
1666757100000|2022-10-26 04:05:00|270.71|270.61|270.71|270.56|270.76|270.61|270.66|270.51|249
1666757400000|2022-10-26 04:10:00|270.66|270.51|270.61|270.46|270.66|270.56|270.56|270.36|318
1666757700000|2022-10-26 04:15:00|270.66|270.41|270.56|270.41|270.66|270.46|270.51|270.36|202
1666758000000|2022-10-26 04:20:00|270.61|270.36|270.51|270.31|270.61|270.41|270.46|270.26|4437
1666758300000|2022-10-26 04:25:00|270.46|270.26|270.36|270.21|270.51|270.26|270.31|270.16|667
1666758600000|2022-10-26 04:30:00|270.31|270.16|270.56|270.41|270.56|270.41|270.31|270.16|1745
1666758900000|2022-10-26 04:35:00|270.51|270.36|270.41|270.26|270.56|270.41|270.41|270.21|440
1666759200000|2022-10-26 04:40:00|270.36|270.21|270.41|270.26|270.41|270.26|270.26|270.11|305
1666759500000|2022-10-26 04:45:00|270.46|270.31|270.46|270.31|270.51|270.36|270.41|270.26|177
1666759800000|2022-10-26 04:50:00|270.51|270.36|270.51|270.36|270.56|270.41|270.46|270.31|336
1666760100000|2022-10-26 04:55:00|270.46|270.31|270.36|270.21|270.46|270.36|270.26|270.11|3067
1666760400000|2022-10-26 05:00:00|270.31|270.16|270.21|270.06|270.41|270.26|270.11|269.96|534
1666760700000|2022-10-26 05:05:00|270.26|270.11|270.21|270.06|270.26|270.11|270.11|269.96|453
1666761000000|2022-10-26 05:10:00|270.26|270.11|270.21|270.01|270.31|270.11|270.16|270.01|635
1666761300000|2022-10-26 05:15:00|270.16|270.06|270.26|270.11|270.26|270.11|270.16|270.01|164
1666761600000|2022-10-26 05:20:00|270.31|270.16|270.16|270.01|270.41|270.21|270.16|270.01|373
1666761900000|2022-10-26 05:25:00|270.21|270.06|270.11|269.96|270.21|270.06|270.11|269.96|315
1666762200000|2022-10-26 05:30:00|270.06|269.91|270.06|269.91|270.16|270.01|270.01|269.86|2604
1666762500000|2022-10-26 05:35:00|270.01|269.86|269.86|269.71|270.06|269.91|269.86|269.71|721
1666762800000|2022-10-26 05:40:00|269.81|269.66|269.51|269.36|269.81|269.66|269.46|269.31|3691
1666763100000|2022-10-26 05:45:00|269.46|269.31|269.31|269.16|269.56|269.41|269.31|269.16|4889
1666763400000|2022-10-26 05:50:00|269.26|269.11|269.11|268.96|269.31|269.16|269.11|268.96|3494
1666763700000|2022-10-26 05:55:00|269.16|269.01|269.01|268.86|269.16|269.01|269.01|268.86|569
1666764000000|2022-10-26 06:00:00|269.06|268.91|269.26|269.11|269.31|269.16|269.06|268.91|488
1666764300000|2022-10-26 06:05:00|269.21|269.06|269.16|269.01|269.26|269.11|269.06|268.91|400
1666764600000|2022-10-26 06:10:00|269.21|269.06|269.31|269.16|269.46|269.31|269.16|269.01|409
1666764900000|2022-10-26 06:15:00|269.36|269.11|269.16|269.01|269.36|269.21|269.11|268.96|1840
1666765200000|2022-10-26 06:20:00|269.11|268.96|268.96|268.81|269.16|269.01|268.91|268.71|297
1666765500000|2022-10-26 06:25:00|269.01|268.86|269.06|268.91|269.11|268.96|268.96|268.81|1337
1666765800000|2022-10-26 06:30:00|269.01|268.86|268.86|268.71|269.06|268.91|268.81|268.66|247
1666766100000|2022-10-26 06:35:00|268.91|268.76|269.16|269.01|269.16|269.01|268.91|268.76|271
1666766400000|2022-10-26 06:40:00|269.21|269.06|269.21|269.06|269.26|269.11|269.16|269.01|259
1666766700000|2022-10-26 06:45:00|269.16|269.01|269.26|269.11|269.31|269.16|269.16|268.96|325
1666767000000|2022-10-26 06:50:00|269.31|269.16|269.36|269.21|269.41|269.26|269.26|269.11|306
1666767300000|2022-10-26 06:55:00|269.31|269.16|269.26|269.11|269.46|269.31|269.26|269.11|1175
1666767600000|2022-10-26 07:00:00|269.31|269.16|269.41|269.26|269.56|269.41|269.31|269.16|471
1666767900000|2022-10-26 07:05:00|269.46|269.21|269.56|269.41|269.61|269.46|269.36|269.16|810
1666768200000|2022-10-26 07:10:00|269.51|269.36|269.46|269.31|269.51|269.36|269.36|269.16|357
1666768500000|2022-10-26 07:15:00|269.51|269.36|269.86|269.66|269.91|269.76|269.51|269.36|1517
1666768800000|2022-10-26 07:20:00|269.91|269.71|269.96|269.81|270.06|269.91|269.76|269.56|409
1666769100000|2022-10-26 07:25:00|269.91|269.76|269.76|269.61|270.01|269.81|269.66|269.46|684
1666769400000|2022-10-26 07:30:00|269.81|269.56|269.71|269.51|269.86|269.71|269.61|269.41|400
1666769700000|2022-10-26 07:35:00|269.66|269.56|269.76|269.61|269.81|269.66|269.66|269.51|779
1666770000000|2022-10-26 07:40:00|269.71|269.56|269.71|269.56|269.76|269.61|269.66|269.46|830
1666770300000|2022-10-26 07:45:00|269.76|269.61|269.71|269.56|269.86|269.71|269.66|269.51|553
1666770600000|2022-10-26 07:50:00|269.76|269.61|269.86|269.71|269.86|269.71|269.66|269.51|455
1666770900000|2022-10-26 07:55:00|269.91|269.76|269.81|269.61|269.96|269.81|269.81|269.61|612
1666771200000|2022-10-26 08:00:00|269.76|269.66|269.81|269.66|269.86|269.66|269.61|269.46|1165
1666771500000|2022-10-26 08:05:00|269.86|269.71|269.86|269.71|269.96|269.81|269.81|269.61|385
1666771800000|2022-10-26 08:10:00|269.81|269.66|269.36|269.21|269.81|269.66|269.36|269.16|445
1666772100000|2022-10-26 08:15:00|269.41|269.26|269.46|269.31|269.46|269.31|269.31|269.16|292
1666772400000|2022-10-26 08:20:00|269.41|269.26|269.51|269.36|269.51|269.36|269.41|269.21|343
1666772700000|2022-10-26 08:25:00|269.56|269.41|269.41|269.26|269.66|269.46|269.41|269.21|483
1666773000000|2022-10-26 08:30:00|269.46|269.21|269.61|269.46|269.61|269.46|269.41|269.21|370
1666773300000|2022-10-26 08:35:00|269.66|269.51|269.81|269.66|269.81|269.66|269.61|269.46|245
1666773600000|2022-10-26 08:40:00|269.86|269.71|269.36|269.21|269.86|269.71|269.31|269.16|419
1666773900000|2022-10-26 08:45:00|269.41|269.26|269.51|269.36|269.56|269.41|269.41|269.26|1318
1666774200000|2022-10-26 08:50:00|269.56|269.41|269.56|269.36|269.66|269.51|269.51|269.36|503
1666774500000|2022-10-26 08:55:00|269.51|269.41|269.91|269.76|269.96|269.81|269.46|269.31|1126
1666774800000|2022-10-26 09:00:00|269.86|269.71|269.76|269.61|269.86|269.71|269.51|269.36|1012
1666775100000|2022-10-26 09:05:00|269.81|269.56|269.71|269.56|269.81|269.61|269.66|269.51|246
1666775400000|2022-10-26 09:10:00|269.66|269.51|269.36|269.21|269.66|269.56|269.31|269.16|111
1666775700000|2022-10-26 09:15:00|269.41|269.26|269.46|269.31|269.46|269.31|269.31|269.16|4342
1666776000000|2022-10-26 09:20:00|269.61|269.01|269.51|268.91|269.61|269.01|269.41|268.81|0
1666776300000|2022-10-26 09:25:00|269.61|269.01|269.41|268.81|269.61|269.01|269.41|268.81|819
1666776600000|2022-10-26 09:30:00|269.51|268.91|269.51|268.91|269.51|268.91|269.31|268.71|0
1666776900000|2022-10-26 09:35:00|269.41|268.81|269.51|268.91|269.61|269.01|269.41|268.81|0
1666777200000|2022-10-26 09:40:00|269.61|269.01|269.51|268.91|269.61|269.01|269.51|268.91|0
1666777500000|2022-10-26 09:45:00|269.41|268.81|269.61|269.01|269.61|269.01|269.41|268.81|0
1666777800000|2022-10-26 09:50:00|269.36|269.06|269.41|269.21|269.51|269.31|269.26|269.06|88
1666778100000|2022-10-26 09:55:00|269.46|269.26|269.26|269.06|269.46|269.31|269.21|269.01|25
1666778400000|2022-10-26 10:00:00|269.21|269.11|269.26|269.06|269.31|269.16|269.21|269.01|3
1666778700000|2022-10-26 10:05:00|269.31|269.11|269.31|269.11|269.46|269.31|269.31|269.11|19
1666779000000|2022-10-26 10:10:00|269.26|269.16|269.41|269.21|269.41|269.26|269.16|269.01|249
1666779300000|2022-10-26 10:15:00|269.36|269.16|269.31|269.11|269.41|269.26|269.26|269.11|11
1666779600000|2022-10-26 10:20:00|269.36|269.16|269.31|269.11|269.36|269.21|269.21|269.01|17
1666779900000|2022-10-26 10:25:00|269.26|269.06|269.41|269.21|269.41|269.26|269.26|269.06|18
1666780200000|2022-10-26 10:30:00|269.36|269.26|269.41|269.26|269.51|269.31|269.36|269.16|2
1666780500000|2022-10-26 10:35:00|269.36|269.21|269.31|269.16|269.46|269.26|269.31|269.11|8
1666780800000|2022-10-26 10:40:00|269.36|269.11|269.51|269.36|269.56|269.41|269.31|269.11|335
1666781100000|2022-10-26 10:45:00|269.46|269.31|269.46|269.31|269.56|269.41|269.46|269.31|10
1666781400000|2022-10-26 10:50:00|269.41|269.26|269.46|269.26|269.51|269.36|269.41|269.26|16
1666781700000|2022-10-26 10:55:00|269.41|269.21|269.41|269.26|269.51|269.31|269.36|269.16|31
1666782000000|2022-10-26 11:00:00|269.46|269.31|269.51|269.36|269.61|269.46|269.46|269.31|28
1666782300000|2022-10-26 11:05:00|269.56|269.41|269.56|269.41|269.61|269.41|269.51|269.36|33
1666782600000|2022-10-26 11:10:00|269.61|269.36|269.86|269.71|269.86|269.71|269.51|269.36|117
1666782900000|2022-10-26 11:15:00|269.91|269.76|269.91|269.76|270.01|269.86|269.81|269.66|124
1666783200000|2022-10-26 11:20:00|269.86|269.71|270.11|269.96|270.11|269.96|269.86|269.66|93
1666783500000|2022-10-26 11:25:00|270.16|270.01|270.01|269.86|270.21|270.01|269.96|269.81|291
1666783800000|2022-10-26 11:30:00|270.06|269.91|270.06|269.91|270.21|270.01|269.96|269.81|142
1666784100000|2022-10-26 11:35:00|270.11|269.86|270.06|269.91|270.11|269.96|270.01|269.86|138
1666784400000|2022-10-26 11:40:00|270.01|269.86|269.91|269.76|270.06|269.91|269.91|269.76|76
1666784700000|2022-10-26 11:45:00|269.96|269.71|269.76|269.56|269.96|269.81|269.71|269.51|40
1666785000000|2022-10-26 11:50:00|269.71|269.61|269.56|269.41|269.76|269.61|269.51|269.36|20
1666785300000|2022-10-26 11:55:00|269.61|269.46|269.71|269.51|269.71|269.56|269.56|269.41|1
1666785600000|2022-10-26 12:00:00|269.66|269.46|269.76|269.56|269.76|269.61|269.61|269.46|22
1666785900000|2022-10-26 12:05:00|269.71|269.51|269.71|269.56|269.76|269.61|269.61|269.46|8
1666786200000|2022-10-26 12:10:00|269.76|269.61|269.86|269.66|269.86|269.71|269.71|269.56|6
1666786500000|2022-10-26 12:15:00|269.81|269.71|269.81|269.61|269.91|269.71|269.76|269.61|0
1666786800000|2022-10-26 12:20:00|269.86|269.66|269.66|269.51|269.86|269.66|269.61|269.46|19
1666787100000|2022-10-26 12:25:00|269.71|269.56|269.66|269.46|269.71|269.56|269.61|269.41|12
1666787400000|2022-10-26 12:30:00|269.61|269.41|269.56|269.41|269.66|269.51|269.46|269.31|23
1666787700000|2022-10-26 12:35:00|269.61|269.36|269.41|269.26|269.61|269.36|269.36|269.21|80
1666788000000|2022-10-26 12:40:00|269.46|269.31|269.31|269.11|269.46|269.31|269.26|269.11|16
1666788300000|2022-10-26 12:45:00|269.26|269.06|269.41|269.21|269.41|269.26|269.16|269.01|31
1666788600000|2022-10-26 12:50:00|269.36|269.26|269.46|269.26|269.51|269.31|269.36|269.21|21
1666788900000|2022-10-26 12:55:00|269.41|269.31|269.51|269.36|269.51|269.36|269.31|269.16|23
1666789200000|2022-10-26 13:00:00|269.46|269.31|269.56|269.41|269.66|269.51|269.46|269.31|30
1666789500000|2022-10-26 13:05:00|269.61|269.36|269.56|269.41|269.61|269.41|269.41|269.26|29
1666789800000|2022-10-26 13:10:00|269.61|269.36|269.61|269.46|269.71|269.56|269.56|269.36|282
1666790100000|2022-10-26 13:15:00|269.66|269.51|269.66|269.51|269.71|269.51|269.61|269.41|84
1666790400000|2022-10-26 13:20:00|269.71|269.56|269.51|269.36|269.71|269.56|269.51|269.31|37
1666790700000|2022-10-26 13:25:00|269.56|269.41|269.76|269.61|269.81|269.61|269.51|269.36|48
1666791000000|2022-10-26 13:30:00|269.81|269.66|270.91|270.71|270.91|270.76|269.66|269.46|233
1666791300000|2022-10-26 13:35:00|270.86|270.76|271.46|271.31|271.46|271.31|270.81|270.66|132
1666791600000|2022-10-26 13:40:00|271.41|271.26|270.86|270.66|271.46|271.26|270.86|270.66|51
1666791900000|2022-10-26 13:45:00|270.81|270.61|271.31|271.11|271.51|271.36|270.81|270.61|294
1666792200000|2022-10-26 13:50:00|271.36|271.16|270.96|270.81|271.46|271.26|270.96|270.81|190
1666792500000|2022-10-26 13:55:00|271.01|270.86|271.06|270.86|271.36|271.21|270.96|270.81|73
1666792800000|2022-10-26 14:00:00|271.26|271.06|271.76|271.56|272.46|272.26|271.16|270.96|471
1666793100000|2022-10-26 14:05:00|271.71|271.51|271.71|271.51|272.16|272.01|271.61|271.46|89
1666793400000|2022-10-26 14:10:00|271.66|271.56|271.51|271.36|271.71|271.56|271.41|271.21|115
1666793700000|2022-10-26 14:15:00|271.56|271.41|271.51|271.36|271.61|271.46|271.16|271.01|163
1666794000000|2022-10-26 14:20:00|271.56|271.41|271.26|271.06|271.56|271.41|271.16|271.01|964
1666794300000|2022-10-26 14:25:00|271.31|271.11|271.71|271.51|271.91|271.71|271.26|271.06|40
1666794600000|2022-10-26 14:30:00|271.76|271.56|271.56|271.36|271.81|271.66|271.41|271.21|58
1666794900000|2022-10-26 14:35:00|271.51|271.41|272.01|271.81|272.01|271.81|271.51|271.36|31
1666795200000|2022-10-26 14:40:00|272.06|271.86|271.96|271.81|272.06|271.86|271.86|271.66|5
1666795500000|2022-10-26 14:45:00|272.01|271.76|272.21|272.01|272.36|272.16|272.01|271.76|188
1666795800000|2022-10-26 14:50:00|272.16|271.96|272.06|271.86|272.26|272.11|272.01|271.81|38
1666796100000|2022-10-26 14:55:00|272.01|271.81|271.81|271.61|272.01|271.86|271.76|271.61|3
1666796400000|2022-10-26 15:00:00|271.86|271.66|272.06|271.91|272.26|272.11|271.86|271.66|33
1666796700000|2022-10-26 15:05:00|272.01|271.86|272.36|272.16|272.41|272.21|271.96|271.76|72
1666797000000|2022-10-26 15:10:00|272.31|272.11|272.51|272.36|272.61|272.41|272.21|272.06|65
1666797300000|2022-10-26 15:15:00|272.56|272.41|272.66|272.51|272.76|272.61|272.51|272.36|96
1666797600000|2022-10-26 15:20:00|272.61|272.46|272.56|272.41|272.71|272.56|272.51|272.31|27
1666797900000|2022-10-26 15:25:00|272.61|272.46|272.66|272.51|272.71|272.56|272.51|272.31|63
1666798200000|2022-10-26 15:30:00|272.61|272.46|272.76|272.56|272.81|272.66|272.51|272.36|105
1666798500000|2022-10-26 15:35:00|272.71|272.61|272.81|272.66|272.91|272.76|272.66|272.51|129
1666798800000|2022-10-26 15:40:00|272.76|272.61|272.66|272.51|272.86|272.66|272.66|272.51|19
1666799100000|2022-10-26 15:45:00|272.61|272.46|272.46|272.26|272.61|272.46|272.31|272.16|9
1666799400000|2022-10-26 15:50:00|272.41|272.31|272.26|272.11|272.46|272.31|272.21|272.06|37
1666799700000|2022-10-26 15:55:00|272.31|272.16|272.16|272.01|272.36|272.21|272.11|271.96|27
1666800000000|2022-10-26 16:00:00|272.21|272.06|272.41|272.26|272.61|272.46|272.21|272.06|85
1666800300000|2022-10-26 16:05:00|272.36|272.21|272.26|272.11|272.46|272.31|272.16|272.01|44
1666800600000|2022-10-26 16:10:00|272.31|272.16|272.41|272.26|272.51|272.36|272.31|272.11|139
1666800900000|2022-10-26 16:15:00|272.36|272.21|272.61|272.46|272.61|272.46|272.36|272.16|156
1666801200000|2022-10-26 16:20:00|272.66|272.51|272.71|272.56|272.76|272.56|272.61|272.46|111
1666801500000|2022-10-26 16:25:00|272.76|272.61|272.71|272.56|272.76|272.61|272.61|272.41|173
1666801800000|2022-10-26 16:30:00|272.76|272.61|272.46|272.26|272.81|272.66|272.46|272.26|55
1666802100000|2022-10-26 16:35:00|272.51|272.31|272.11|271.96|272.56|272.36|272.11|271.96|21
1666802400000|2022-10-26 16:40:00|272.16|272.01|272.01|271.81|272.21|272.01|271.91|271.76|12
1666802700000|2022-10-26 16:45:00|271.96|271.76|271.76|271.56|272.06|271.86|271.71|271.56|5
1666803000000|2022-10-26 16:50:00|271.71|271.51|271.51|271.31|271.76|271.56|271.46|271.26|14
1666803300000|2022-10-26 16:55:00|271.46|271.36|271.31|271.11|271.56|271.41|271.16|270.96|4
1666803600000|2022-10-26 17:00:00|271.26|271.16|271.51|271.31|271.56|271.31|271.16|270.96|7
1666803900000|2022-10-26 17:05:00|271.56|271.26|271.16|270.96|271.56|271.26|271.06|270.86|19
1666804200000|2022-10-26 17:10:00|271.21|271.01|271.46|271.31|271.76|271.51|271.16|270.96|52
1666804500000|2022-10-26 17:15:00|271.51|271.26|271.36|271.16|271.51|271.36|271.21|271.01|29
1666804800000|2022-10-26 17:20:00|271.41|271.21|271.21|271.01|271.41|271.21|271.11|270.96|10
1666805100000|2022-10-26 17:25:00|271.16|270.96|271.01|270.81|271.21|270.96|270.96|270.76|15
1666805400000|2022-10-26 17:30:00|270.96|270.86|270.86|270.71|271.01|270.86|270.86|270.71|23
1666805700000|2022-10-26 17:35:00|270.91|270.76|271.06|270.86|271.11|270.91|270.86|270.71|27
1666806000000|2022-10-26 17:40:00|271.01|270.91|271.26|271.06|271.26|271.11|271.01|270.86|18
1666806300000|2022-10-26 17:45:00|271.21|271.11|271.06|270.91|271.26|271.11|271.06|270.91|16
1666806600000|2022-10-26 17:50:00|271.11|270.96|271.31|271.16|271.36|271.16|271.11|270.96|20
1666806900000|2022-10-26 17:55:00|271.26|271.11|271.26|271.11|271.31|271.11|271.06|270.91|22
1666807200000|2022-10-26 18:00:00|271.31|271.06|271.36|271.21|271.41|271.26|271.26|271.06|23
1666807500000|2022-10-26 18:05:00|271.41|271.26|271.31|271.11|271.46|271.26|271.31|271.11|7
1666807800000|2022-10-26 18:10:00|271.26|271.16|271.26|271.11|271.41|271.26|271.26|271.06|16
1666808100000|2022-10-26 18:15:00|271.21|271.06|271.11|270.96|271.26|271.11|271.06|270.91|28
1666808400000|2022-10-26 18:20:00|271.06|270.91|271.06|270.86|271.16|271.01|271.01|270.86|27
1666808700000|2022-10-26 18:25:00|271.11|270.91|270.96|270.81|271.21|271.06|270.91|270.76|38
1666809000000|2022-10-26 18:30:00|270.91|270.76|271.01|270.81|271.11|270.91|270.91|270.76|25
1666809300000|2022-10-26 18:35:00|270.96|270.86|271.11|270.96|271.21|271.06|270.96|270.86|10
1666809600000|2022-10-26 18:40:00|271.06|270.91|270.86|270.66|271.11|270.96|270.81|270.66|68
1666809900000|2022-10-26 18:45:00|270.81|270.71|270.91|270.76|270.91|270.76|270.81|270.71|27
1666810200000|2022-10-26 18:50:00|270.86|270.71|270.91|270.76|270.96|270.76|270.81|270.66|19
1666810500000|2022-10-26 18:55:00|270.86|270.71|270.96|270.76|270.96|270.81|270.76|270.61|33
1666810800000|2022-10-26 19:00:00|270.91|270.71|270.71|270.51|270.96|270.76|270.66|270.51|10
1666811100000|2022-10-26 19:05:00|270.66|270.46|270.76|270.56|270.76|270.61|270.61|270.41|17
1666811400000|2022-10-26 19:10:00|270.71|270.51|270.76|270.56|270.76|270.56|270.56|270.36|19
1666811700000|2022-10-26 19:15:00|270.71|270.61|271.01|270.81|271.01|270.81|270.71|270.56|28
1666812000000|2022-10-26 19:20:00|270.96|270.76|270.76|270.61|271.01|270.81|270.76|270.61|18
1666812300000|2022-10-26 19:25:00|270.81|270.66|270.81|270.66|270.91|270.71|270.76|270.56|32
1666812600000|2022-10-26 19:30:00|270.86|270.71|270.91|270.71|271.06|270.86|270.86|270.66|5
1666812900000|2022-10-26 19:35:00|270.86|270.76|270.91|270.76|270.91|270.76|270.81|270.61|8
1666813200000|2022-10-26 19:40:00|270.96|270.81|270.96|270.81|271.06|270.86|270.91|270.76|6
1666813500000|2022-10-26 19:45:00|270.91|270.76|270.91|270.71|271.01|270.86|270.81|270.66|7
1666813800000|2022-10-26 19:50:00|270.86|270.66|270.81|270.66|270.86|270.71|270.66|270.46|5
1666814100000|2022-10-26 19:55:00|270.76|270.61|270.71|270.51|270.81|270.61|270.61|270.46|3
1666814400000|2022-10-26 20:00:00|270.66|270.46|270.71|270.36|270.71|270.51|270.56|270.31|66
1666814700000|2022-10-26 20:05:00|270.66|270.41|270.56|270.36|271.01|270.61|270.46|270.31|37
1666815000000|2022-10-26 20:10:00|270.61|270.41|270.61|270.41|270.66|270.41|270.51|270.31|4
1666815300000|2022-10-26 20:15:00|270.66|270.36|270.56|270.31|270.66|270.41|270.51|270.31|0
1666815600000|2022-10-26 20:20:00|270.51|270.36|270.51|270.26|270.56|270.36|270.51|270.26|0
1666815900000|2022-10-26 20:25:00|270.46|270.31|270.61|270.36|270.66|270.41|270.46|270.26|2
1666816200000|2022-10-26 20:30:00|270.66|270.41|270.66|270.41|270.66|270.46|270.61|270.41|0
1666816500000|2022-10-26 20:35:00|270.61|270.46|270.71|270.46|270.71|270.46|270.61|270.46|0
1666816800000|2022-10-26 20:40:00|270.76|270.51|270.71|270.41|270.76|270.56|270.71|270.41|8
1666817100000|2022-10-26 20:45:00|270.76|270.46|270.56|270.31|270.76|270.46|270.41|270.21|27
1666817400000|2022-10-26 20:50:00|270.61|270.36|270.71|270.21|270.76|270.36|270.46|270.21|1
1666817700000|2022-10-26 20:55:00|270.76|270.26|270.61|270.11|270.76|270.26|270.51|270.11|69
1666818000000|2022-10-26 21:00:00|270.66|269.96|271.06|270.06|271.06|270.06|270.66|269.96|0
1666818300000|2022-10-26 21:05:00||270.11||269.96||270.26||269.96|0
1666818600000|2022-10-26 21:10:00|270.81|270.21|270.81|270.21|270.81|270.21|270.81|270.21|0
1666819500000|2022-10-26 21:25:00|270.71|270.11|270.81|270.21|270.81|270.21|270.71|270.11|0
1666819800000|2022-10-26 21:30:00|270.71|270.11|270.81|270.21|270.81|270.21|270.71|270.11|0
1666820100000|2022-10-26 21:35:00|270.71|270.11|271.01|270.41|271.11|270.51|270.71|270.11|0
1666820400000|2022-10-26 21:40:00|271.11|270.51|271.01|270.41|271.11|270.51|271.01|270.41|0
1666820700000|2022-10-26 21:45:00|270.91|270.31|271.01|270.41|271.01|270.41|270.91|270.31|0
1666821000000|2022-10-26 21:50:00|270.91|270.31|270.91|270.31|270.91|270.31|270.81|270.21|0
1666821600000|2022-10-26 22:00:00|270.71|270.11|270.71|270.11|270.91|270.31|270.61|270.01|0
1666821900000|2022-10-26 22:05:00|270.61|270.01|270.81|270.21|270.81|270.21|270.61|270.01|0
1666822200000|2022-10-26 22:10:00|270.71|270.11|270.81|270.21|270.81|270.21|270.71|270.11|0
1666822500000|2022-10-26 22:15:00|270.71|270.11|270.71|270.11|270.81|270.21|270.71|270.11|0
1666822800000|2022-10-26 22:20:00|270.81|270.21|270.91|270.31|270.91|270.31|270.81|270.21|0
1666823100000|2022-10-26 22:25:00|271.01|270.41|271.11|270.51|271.11|270.51|271.01|270.41|0
1666823400000|2022-10-26 22:30:00|271.01|270.41|271.01|270.41|271.11|270.51|271.01|270.41|0
1666824600000|2022-10-26 22:50:00|271.11|270.51|271.21|270.61|271.21|270.61|271.11|270.51|0
1666824900000|2022-10-26 22:55:00|271.11|270.51|271.31|270.71|271.31|270.71|271.01|270.41|0
1666825200000|2022-10-26 23:00:00|271.41|270.81|271.61|271.01|271.71|271.11|271.41|270.81|0
1666825500000|2022-10-26 23:05:00|271.51|270.91|271.51|270.91|271.61|271.01|271.51|270.91|0
1666825800000|2022-10-26 23:10:00|271.41|270.81|271.51|270.91|271.51|270.91|271.41|270.81|0
1666826100000|2022-10-26 23:15:00|271.41|270.81|271.41|270.81|271.51|270.91|271.41|270.81|0
1666826400000|2022-10-26 23:20:00|271.51|270.91|271.51|270.91|271.51|270.91|271.41|270.81|0
1666827000000|2022-10-26 23:30:00|271.41|270.81|271.71|271.11|271.81|271.21|271.41|270.81|0
1666827300000|2022-10-26 23:35:00|271.61|271.01|271.71|271.11|271.71|271.11|271.61|271.01|0
1666827600000|2022-10-26 23:40:00|271.61|271.01|271.61|271.01|271.71|271.11|271.61|271.01|0
1666827900000|2022-10-26 23:45:00|271.71|271.11|271.61|271.01|271.71|271.11|271.61|271.01|0
1666828200000|2022-10-26 23:50:00|271.51|270.91|271.61|271.01|271.61|271.01|271.51|270.91|0
1666828500000|2022-10-26 23:55:00|271.71|271.11|271.71|271.11|271.71|271.11|271.61|271.01|0
1666828800000|2022-10-27 00:00:00|271.61|271.01|271.51|270.91|271.61|271.01|271.41|270.81|0
1666829100000|2022-10-27 00:05:00|271.61|271.01|271.51|270.91|271.61|271.01|271.51|270.91|0
1666829400000|2022-10-27 00:10:00|271.61|271.01|271.71|271.11|271.71|271.11|271.61|271.01|0
1666829700000|2022-10-27 00:15:00|271.81|271.21|271.81|271.21|271.81|271.21|271.61|271.01|0
1666830000000|2022-10-27 00:20:00|271.91|271.31|271.91|271.31|272.01|271.41|271.81|271.21|0
1666830300000|2022-10-27 00:25:00|271.81|271.21|271.71|271.11|271.81|271.21|271.71|271.11|0
1666830600000|2022-10-27 00:30:00|271.26|270.76|270.81|270.61|271.26|271.06|270.71|270.36|199
1666830900000|2022-10-27 00:35:00|270.76|270.66|270.61|270.41|270.81|270.66|270.46|270.26|312
1666831200000|2022-10-27 00:40:00|270.66|270.46|270.81|270.61|270.81|270.66|270.61|270.41|71
1666831500000|2022-10-27 00:45:00|270.76|270.66|270.96|270.76|271.11|270.96|270.76|270.56|1167
1666831800000|2022-10-27 00:50:00|270.91|270.81|271.01|270.86|271.21|271.01|270.91|270.76|894
1666832100000|2022-10-27 00:55:00|270.96|270.81|271.16|270.96|271.16|271.01|270.96|270.76|154
1666832400000|2022-10-27 01:00:00|271.11|270.91|270.41|270.26|271.11|270.91|270.21|270.06|1278
1666832700000|2022-10-27 01:05:00|270.46|270.31|270.21|270.01|270.56|270.41|270.01|269.86|749
1666833000000|2022-10-27 01:10:00|270.26|270.06|270.36|270.21|270.41|270.21|270.06|269.91|583
1666833300000|2022-10-27 01:15:00|270.41|270.26|270.81|270.61|270.81|270.61|270.26|270.06|347
1666833600000|2022-10-27 01:20:00|270.76|270.66|270.46|270.26|270.91|270.71|270.41|270.21|426
1666833900000|2022-10-27 01:25:00|270.41|270.21|270.71|270.51|270.71|270.51|270.21|270.01|721
1666834200000|2022-10-27 01:30:00|270.66|270.46|270.71|270.56|270.71|270.56|270.36|270.21|356
1666834500000|2022-10-27 01:35:00|270.76|270.51|271.44|271.24|271.49|271.34|270.71|270.51|493
1666834800000|2022-10-27 01:40:00|271.49|271.29|271.14|270.99|271.49|271.34|271.09|270.89|338
1666835100000|2022-10-27 01:45:00|271.19|270.94|270.94|270.74|271.19|271.04|270.84|270.69|433
1666835400000|2022-10-27 01:50:00|270.89|270.79|270.89|270.74|270.94|270.79|270.69|270.49|327
1666835700000|2022-10-27 01:55:00|270.84|270.69|270.54|270.39|270.89|270.74|270.44|270.29|419
1666836000000|2022-10-27 02:00:00|270.59|270.44|270.39|270.24|270.64|270.49|270.24|270.09|535
1666836300000|2022-10-27 02:05:00|270.44|270.29|270.74|270.59|270.79|270.59|270.39|270.29|934
1666836600000|2022-10-27 02:10:00|270.69|270.54|270.49|270.34|270.74|270.59|270.39|270.24|329
1666836900000|2022-10-27 02:15:00|270.44|270.29|270.34|270.19|270.54|270.34|270.29|270.14|501
1666837200000|2022-10-27 02:20:00|270.39|270.24|270.04|269.84|270.39|270.24|269.99|269.84|401
1666837500000|2022-10-27 02:25:00|269.99|269.79|269.89|269.74|270.04|269.84|269.74|269.59|323
1666837800000|2022-10-27 02:30:00|269.94|269.79|270.04|269.89|270.04|269.89|269.89|269.74|613
1666838100000|2022-10-27 02:35:00|269.99|269.84|269.89|269.74|270.09|269.89|269.79|269.64|830
1666838400000|2022-10-27 02:40:00|269.94|269.69|269.89|269.74|269.94|269.79|269.84|269.69|613
1666838700000|2022-10-27 02:45:00|269.94|269.79|270.24|270.09|270.24|270.09|269.94|269.79|766
1666839000000|2022-10-27 02:50:00|270.19|270.04|269.99|269.84|270.24|270.09|269.94|269.79|585
1666839300000|2022-10-27 02:55:00|270.04|269.89|269.99|269.79|270.09|269.94|269.89|269.69|340
1666839600000|2022-10-27 03:00:00|270.04|269.84|270.19|270.04|270.19|270.04|269.99|269.84|201
1666839900000|2022-10-27 03:05:00|270.14|269.99|270.39|270.24|270.39|270.24|270.14|269.99|364
1666840200000|2022-10-27 03:10:00|270.34|270.19|270.29|270.14|270.34|270.24|270.19|270.04|447
1666840500000|2022-10-27 03:15:00|270.24|270.09|270.09|269.94|270.34|270.14|270.09|269.94|303
1666840800000|2022-10-27 03:20:00|270.04|269.89|269.94|269.79|270.04|269.89|269.89|269.74|204
1666841100000|2022-10-27 03:25:00|269.99|269.84|270.04|269.89|270.09|269.94|269.94|269.84|145
1666841400000|2022-10-27 03:30:00|269.99|269.84|269.94|269.79|270.09|269.89|269.94|269.79|1301
1666841700000|2022-10-27 03:35:00|269.99|269.84|269.79|269.64|269.99|269.84|269.79|269.64|425
1666842000000|2022-10-27 03:40:00|269.84|269.69|269.39|269.24|269.84|269.69|269.39|269.24|404
1666842300000|2022-10-27 03:45:00|269.44|269.29|269.54|269.34|269.54|269.34|269.29|269.14|405
1666842600000|2022-10-27 03:50:00|269.49|269.39|269.59|269.44|269.59|269.44|269.49|269.34|240
1666842900000|2022-10-27 03:55:00|269.54|269.39|269.64|269.49|269.64|269.49|269.49|269.34|770
1666843200000|2022-10-27 04:00:00|269.59|269.44|269.64|269.49|269.69|269.54|269.54|269.34|304
1666843500000|2022-10-27 04:05:00|269.69|269.54|269.79|269.59|269.79|269.59|269.69|269.54|328
1666843800000|2022-10-27 04:10:00|269.84|269.64|269.74|269.59|269.84|269.69|269.74|269.59|260
1666844100000|2022-10-27 04:15:00|269.79|269.64|269.79|269.64|269.79|269.64|269.69|269.54|303
1666844400000|2022-10-27 04:20:00|269.74|269.59|269.84|269.69|269.84|269.69|269.74|269.59|280
1666844700000|2022-10-27 04:25:00|269.89|269.64|269.89|269.74|269.89|269.74|269.84|269.64|314
1666845000000|2022-10-27 04:30:00|269.94|269.79|269.89|269.69|269.94|269.79|269.89|269.69|343
1666845300000|2022-10-27 04:35:00|269.84|269.64|269.79|269.64|269.84|269.64|269.69|269.54|239
1666845600000|2022-10-27 04:40:00|269.84|269.69|269.84|269.69|269.89|269.74|269.79|269.64|258
1666845900000|2022-10-27 04:45:00|269.89|269.74|269.89|269.74|269.94|269.79|269.84|269.74|292
1666846200000|2022-10-27 04:50:00|269.94|269.79|269.94|269.79|269.94|269.79|269.84|269.69|332
1666846500000|2022-10-27 04:55:00|269.89|269.74|269.89|269.74|269.94|269.79|269.84|269.69|264
1666846800000|2022-10-27 05:00:00|269.84|269.69|269.94|269.79|269.94|269.79|269.84|269.69|451
1666847100000|2022-10-27 05:05:00|269.84|269.69|269.79|269.64|269.84|269.69|269.74|269.54|277
1666847400000|2022-10-27 05:10:00|269.84|269.69|269.79|269.64|269.89|269.69|269.69|269.54|336
1666847700000|2022-10-27 05:15:00|269.74|269.59|269.84|269.64|269.84|269.64|269.69|269.54|309
1666848000000|2022-10-27 05:20:00|269.79|269.69|269.94|269.79|269.99|269.79|269.79|269.64|473
1666848300000|2022-10-27 05:25:00|269.89|269.74|270.04|269.89|270.04|269.89|269.89|269.74|286
1666848600000|2022-10-27 05:30:00|270.09|269.94|270.34|270.19|270.39|270.24|270.09|269.94|475
1666848900000|2022-10-27 05:35:00|270.29|270.14|270.04|269.89|270.29|270.14|269.99|269.84|301
1666849200000|2022-10-27 05:40:00|270.09|269.94|270.24|270.09|270.34|270.19|270.09|269.89|291
1666849500000|2022-10-27 05:45:00|270.29|270.14|270.14|269.99|270.34|270.19|270.14|269.99|303
1666849800000|2022-10-27 05:50:00|270.19|270.04|270.39|270.24|270.44|270.29|270.19|270.04|397
1666850100000|2022-10-27 05:55:00|270.44|270.29|270.49|270.34|270.59|270.44|270.44|270.29|302
1666850400000|2022-10-27 06:00:00|270.44|270.29|270.59|270.39|270.69|270.54|270.39|270.24|415
1666850700000|2022-10-27 06:05:00|270.54|270.44|270.54|270.39|270.64|270.49|270.54|270.39|286
1666851000000|2022-10-27 06:10:00|270.49|270.34|270.44|270.29|270.49|270.34|270.34|270.19|595
1666851300000|2022-10-27 06:15:00|270.39|270.24|270.49|270.34|270.54|270.39|270.39|270.24|541
1666851600000|2022-10-27 06:20:00|270.44|270.29|270.29|270.14|270.49|270.34|270.29|270.14|330
1666851900000|2022-10-27 06:25:00|270.34|270.19|270.39|270.24|270.44|270.29|270.34|270.19|298
1666852200000|2022-10-27 06:30:00|270.34|270.19|270.19|270.04|270.34|270.19|270.19|270.04|374
1666852500000|2022-10-27 06:35:00|270.24|270.09|270.34|270.19|270.34|270.19|270.19|270.04|338
1666852800000|2022-10-27 06:40:00|270.39|270.24|270.34|270.19|270.44|270.29|270.34|270.19|567
1666853100000|2022-10-27 06:45:00|270.39|270.24|270.59|270.44|270.59|270.44|270.39|270.24|475
1666853400000|2022-10-27 06:50:00|270.64|270.49|270.74|270.59|270.79|270.64|270.59|270.44|340
1666853700000|2022-10-27 06:55:00|270.79|270.64|270.94|270.79|270.94|270.79|270.64|270.49|441
1666854000000|2022-10-27 07:00:00|270.89|270.74|271.34|271.14|271.39|271.19|270.84|270.69|746
1666854300000|2022-10-27 07:05:00|271.39|271.19|271.54|271.39|271.59|271.44|271.29|271.14|474
1666854600000|2022-10-27 07:10:00|271.59|271.44|271.14|270.99|271.59|271.44|271.14|270.99|489
1666854900000|2022-10-27 07:15:00|271.19|271.04|271.39|271.24|271.49|271.29|271.19|271.04|443
1666855200000|2022-10-27 07:20:00|271.44|271.29|271.54|271.39|271.69|271.54|271.44|271.29|504
1666855500000|2022-10-27 07:25:00|271.49|271.34|271.69|271.54|271.69|271.54|271.44|271.29|676
1666855800000|2022-10-27 07:30:00|271.74|271.59|271.69|271.54|271.84|271.69|271.69|271.54|577
1666856100000|2022-10-27 07:35:00|271.74|271.59|271.74|271.59|271.84|271.69|271.69|271.54|396
1666856400000|2022-10-27 07:40:00|271.79|271.64|271.79|271.64|271.84|271.69|271.74|271.59|510
1666856700000|2022-10-27 07:45:00|271.74|271.59|271.69|271.54|271.74|271.59|271.59|271.44|428
1666857000000|2022-10-27 07:50:00|271.64|271.49|271.79|271.64|271.89|271.74|271.64|271.49|522
1666857300000|2022-10-27 07:55:00|271.84|271.69|271.99|271.84|272.04|271.89|271.79|271.64|812
1666857600000|2022-10-27 08:00:00|271.94|271.79|272.04|271.89|272.09|271.94|271.74|271.59|474
1666857900000|2022-10-27 08:05:00|272.09|271.94|271.89|271.74|272.09|271.94|271.64|271.49|559
1666858200000|2022-10-27 08:10:00|271.94|271.79|271.94|271.79|271.99|271.84|271.84|271.69|263
1666858500000|2022-10-27 08:15:00|271.99|271.84|271.89|271.74|272.09|271.89|271.89|271.74|469
1666858800000|2022-10-27 08:20:00|271.84|271.69|271.64|271.49|271.89|271.69|271.64|271.49|304
1666859100000|2022-10-27 08:25:00|271.69|271.54|271.49|271.34|271.74|271.59|271.49|271.34|408
1666859400000|2022-10-27 08:30:00|271.54|271.39|271.69|271.54|271.69|271.54|271.49|271.34|236
1666859700000|2022-10-27 08:35:00|271.74|271.59|271.59|271.44|271.79|271.64|271.59|271.44|303
1666860000000|2022-10-27 08:40:00|271.54|271.39|271.69|271.54|271.74|271.54|271.39|271.24|273
1666860300000|2022-10-27 08:45:00|271.74|271.49|271.49|271.34|271.74|271.49|271.44|271.24|274
1666860600000|2022-10-27 08:50:00|271.54|271.39|271.39|271.24|271.64|271.44|271.34|271.19|446
1666860900000|2022-10-27 08:55:00|271.44|271.29|271.59|271.44|271.69|271.54|271.44|271.29|731
1666861200000|2022-10-27 09:00:00|271.64|271.49|271.54|271.39|271.64|271.49|271.34|271.19|549
1666861500000|2022-10-27 09:05:00|271.44|271.29|271.29|271.14|271.44|271.29|271.04|270.84|379
1666861800000|2022-10-27 09:10:00|271.34|271.19|271.24|271.09|271.34|271.19|271.19|270.99|108
1666862100000|2022-10-27 09:15:00|271.29|271.14|271.19|270.99|271.39|271.24|271.19|270.99|119
1666862400000|2022-10-27 09:20:00|271.54|270.94|271.54|270.94|271.64|271.04|271.54|270.94|0
1666862700000|2022-10-27 09:25:00|271.44|270.84|271.44|270.84|271.54|270.94|271.34|270.74|53
1666863000000|2022-10-27 09:30:00|271.54|270.94|271.24|270.64|271.54|270.94|271.24|270.64|0
1666863300000|2022-10-27 09:35:00|271.34|270.74|271.24|270.64|271.34|270.74|271.14|270.54|0
1666863600000|2022-10-27 09:40:00|271.34|270.74|271.24|270.64|271.34|270.74|271.24|270.64|0
1666863900000|2022-10-27 09:45:00|271.14|270.54|271.24|270.64|271.24|270.64|271.14|270.54|0
1666864200000|2022-10-27 09:50:00|271.19|270.94|271.14|270.94|271.24|271.04|270.99|270.84|46
1666864500000|2022-10-27 09:55:00|271.09|270.89|271.14|270.99|271.14|270.99|270.99|270.84|11
1666864800000|2022-10-27 10:00:00|271.19|271.04|271.09|270.94|271.24|271.04|271.04|270.89|19
1666865100000|2022-10-27 10:05:00|271.14|270.89|271.14|270.94|271.19|270.99|271.09|270.89|3
1666865400000|2022-10-27 10:10:00|271.19|270.99|271.19|270.99|271.19|271.04|271.14|270.94|1
1666865700000|2022-10-27 10:15:00|271.14|270.94|271.14|270.94|271.19|270.99|271.14|270.94|0
1666866000000|2022-10-27 10:20:00|271.19|270.99|271.24|271.09|271.24|271.09|271.14|270.94|29
1666866300000|2022-10-27 10:25:00|271.29|271.04|270.99|270.79|271.29|271.09|270.89|270.69|72
1666866600000|2022-10-27 10:30:00|270.89|270.84|270.84|270.69|270.94|270.84|270.84|270.64|75
1666866900000|2022-10-27 10:35:00|270.89|270.64|270.79|270.64|270.89|270.64|270.69|270.54|6
1666867200000|2022-10-27 10:40:00|270.74|270.59|270.74|270.59|270.79|270.64|270.69|270.54|11
1666867500000|2022-10-27 10:45:00|270.79|270.54|270.84|270.64|270.89|270.74|270.69|270.54|7
1666867800000|2022-10-27 10:50:00|270.79|270.59|270.79|270.59|270.84|270.69|270.69|270.54|3
1666868100000|2022-10-27 10:55:00|270.74|270.64|270.69|270.49|270.74|270.64|270.69|270.49|206
1666868400000|2022-10-27 11:00:00|270.74|270.54|270.79|270.54|270.79|270.64|270.69|270.49|4
1666868700000|2022-10-27 11:05:00|270.74|270.59|270.84|270.69|270.84|270.69|270.69|270.49|11
1666869000000|2022-10-27 11:10:00|270.79|270.64|270.84|270.69|270.89|270.69|270.79|270.59|4
1666869300000|2022-10-27 11:15:00|270.89|270.64|270.94|270.74|270.99|270.79|270.79|270.64|28
1666869600000|2022-10-27 11:20:00|270.89|270.79|271.19|271.04|271.24|271.04|270.89|270.74|37
1666869900000|2022-10-27 11:25:00|271.24|270.99|271.19|271.04|271.24|271.04|271.14|270.99|4
1666870200000|2022-10-27 11:30:00|271.14|270.94|271.24|271.09|271.24|271.09|271.14|270.94|35
1666870500000|2022-10-27 11:35:00|271.19|271.04|271.19|271.04|271.19|271.04|271.14|270.94|27
1666870800000|2022-10-27 11:40:00|271.24|271.09|271.14|270.89|271.24|271.09|271.14|270.89|0
1666871100000|2022-10-27 11:45:00|271.09|270.94|271.19|270.99|271.19|271.04|271.09|270.89|2
1666871400000|2022-10-27 11:50:00|271.14|270.94|271.09|270.94|271.14|270.99|271.04|270.89|20
1666871700000|2022-10-27 11:55:00|271.04|270.89|271.14|270.99|271.14|270.99|270.99|270.84|34
1666872000000|2022-10-27 12:00:00|271.09|270.94|271.19|271.04|271.24|271.09|271.09|270.94|37
1666872300000|2022-10-27 12:05:00|271.24|270.99|271.14|270.99|271.24|271.04|271.09|270.94|5
1666872600000|2022-10-27 12:10:00|271.19|270.94|271.24|270.84|271.34|271.04|271.14|270.84|25
1666872900000|2022-10-27 12:15:00|271.19|270.89|271.14|270.99|271.24|270.99|271.04|270.89|2
1666873200000|2022-10-27 12:20:00|271.09|270.94|271.29|271.09|271.34|271.14|270.94|270.79|52
1666873500000|2022-10-27 12:25:00|271.24|271.14|271.14|270.99|271.34|271.14|271.14|270.94|15
1666873800000|2022-10-27 12:30:00|271.24|271.04|271.64|271.49|272.04|271.84|271.24|271.04|264
1666874100000|2022-10-27 12:35:00|271.69|271.44|271.49|271.34|271.79|271.59|271.34|271.19|498
1666874400000|2022-10-27 12:40:00|271.54|271.39|271.49|271.34|271.59|271.44|271.34|271.19|36
1666874700000|2022-10-27 12:45:00|271.54|271.39|271.24|271.09|271.74|271.54|271.24|271.04|36
1666875000000|2022-10-27 12:50:00|271.29|271.14|271.34|271.14|271.39|271.19|271.09|270.94|58
1666875300000|2022-10-27 12:55:00|271.39|271.19|271.69|271.54|271.74|271.54|271.34|271.19|19
1666875600000|2022-10-27 13:00:00|271.74|271.59|271.54|271.39|271.79|271.64|271.29|271.09|52
1666875900000|2022-10-27 13:05:00|271.49|271.34|271.79|271.64|271.84|271.69|271.49|271.29|22
1666876200000|2022-10-27 13:10:00|271.74|271.59|271.84|271.64|271.89|271.69|271.59|271.44|25
1666876500000|2022-10-27 13:15:00|271.79|271.69|271.99|271.79|272.14|271.94|271.79|271.64|55
1666876800000|2022-10-27 13:20:00|271.94|271.84|271.84|271.69|272.09|271.94|271.79|271.64|36
1666877100000|2022-10-27 13:25:00|271.89|271.74|271.74|271.59|271.99|271.84|271.74|271.59|16
1666877400000|2022-10-27 13:30:00|271.79|271.64|271.49|271.34|271.79|271.64|271.04|270.89|304
1666877700000|2022-10-27 13:35:00|271.54|271.39|271.64|271.49|271.89|271.69|271.29|271.14|265
1666878000000|2022-10-27 13:40:00|271.69|271.44|272.39|272.24|272.39|272.24|271.54|271.34|163
1666878300000|2022-10-27 13:45:00|272.44|272.19|271.94|271.79|272.54|272.39|271.84|271.69|120
1666878600000|2022-10-27 13:50:00|271.99|271.74|271.69|271.49|272.04|271.84|271.44|271.29|77
1666878900000|2022-10-27 13:55:00|271.64|271.44|271.59|271.44|271.69|271.49|271.34|271.14|61
1666879200000|2022-10-27 14:00:00|271.54|271.39|271.69|271.49|271.69|271.54|271.29|271.09|58
1666879500000|2022-10-27 14:05:00|271.74|271.54|271.94|271.74|271.99|271.84|271.69|271.49|50
1666879800000|2022-10-27 14:10:00|271.89|271.69|272.39|272.14|272.49|272.34|271.69|271.49|32
1666880100000|2022-10-27 14:15:00|272.34|272.19|272.39|272.19|272.59|272.34|272.24|272.04|16
1666880400000|2022-10-27 14:20:00|272.34|272.24|272.44|272.24|272.54|272.34|272.29|272.14|28
1666880700000|2022-10-27 14:25:00|272.39|272.29|272.59|272.34|272.59|272.44|272.34|272.19|13
1666881000000|2022-10-27 14:30:00|272.54|272.39|272.49|272.29|272.74|272.59|272.44|272.24|40
1666881300000|2022-10-27 14:35:00|272.44|272.34|272.24|272.04|272.59|272.39|272.14|271.94|18
1666881600000|2022-10-27 14:40:00|272.19|271.99|271.79|271.64|272.24|272.09|271.69|271.49|100
1666881900000|2022-10-27 14:45:00|271.74|271.59|271.94|271.74|272.14|271.94|271.74|271.59|25
1666882200000|2022-10-27 14:50:00|271.99|271.79|272.24|272.04|272.29|272.09|271.94|271.74|11
1666882500000|2022-10-27 14:55:00|272.19|272.09|271.74|271.59|272.29|272.09|271.74|271.59|30
1666882800000|2022-10-27 15:00:00|271.79|271.64|272.04|271.84|272.14|271.94|271.69|271.54|41
1666883100000|2022-10-27 15:05:00|271.99|271.89|272.34|272.09|272.34|272.19|271.99|271.74|61
1666883400000|2022-10-27 15:10:00|272.29|272.14|272.19|272.04|272.44|272.29|272.14|271.94|70
1666883700000|2022-10-27 15:15:00|272.24|271.99|271.94|271.74|272.24|272.04|271.84|271.64|29
1666884000000|2022-10-27 15:20:00|271.99|271.79|272.14|271.99|272.19|271.99|271.89|271.74|81
1666884300000|2022-10-27 15:25:00|272.19|272.04|272.19|272.04|272.29|272.09|272.04|271.84|77
1666884600000|2022-10-27 15:30:00|272.24|271.99|272.14|271.94|272.34|272.14|271.94|271.74|15
1666884900000|2022-10-27 15:35:00|272.09|271.89|271.79|271.59|272.34|272.14|271.74|271.54|57
1666885200000|2022-10-27 15:40:00|271.74|271.54|271.64|271.44|271.79|271.64|271.54|271.39|45
1666885500000|2022-10-27 15:45:00|271.59|271.39|271.64|271.44|271.64|271.49|271.49|271.29|11
1666885800000|2022-10-27 15:50:00|271.59|271.49|271.59|271.44|271.64|271.49|271.49|271.29|9
1666886100000|2022-10-27 15:55:00|271.64|271.39|271.39|271.24|271.64|271.49|271.34|271.19|18
1666886400000|2022-10-27 16:00:00|271.34|271.19|271.84|271.69|271.89|271.74|271.29|271.09|51
1666886700000|2022-10-27 16:05:00|271.89|271.64|271.69|271.49|271.89|271.74|271.64|271.44|38
1666887000000|2022-10-27 16:10:00|271.64|271.44|271.69|271.54|271.74|271.54|271.54|271.39|8
1666887300000|2022-10-27 16:15:00|271.64|271.49|271.64|271.44|271.84|271.64|271.59|271.44|6
1666887600000|2022-10-27 16:20:00|271.59|271.49|271.59|271.44|271.64|271.49|271.49|271.29|5
1666887900000|2022-10-27 16:25:00|271.54|271.34|271.14|270.99|271.59|271.44|271.14|270.99|18
1666888200000|2022-10-27 16:30:00|271.19|270.94|271.44|271.29|271.44|271.29|271.14|270.94|11
1666888500000|2022-10-27 16:35:00|271.39|271.24|271.44|271.29|271.44|271.29|271.34|271.19|6
1666888800000|2022-10-27 16:40:00|271.39|271.24|271.49|271.29|271.59|271.39|271.39|271.24|15
1666889100000|2022-10-27 16:45:00|271.44|271.24|271.64|271.49|271.74|271.54|271.44|271.24|24
1666889400000|2022-10-27 16:50:00|271.69|271.54|271.64|271.49|271.69|271.54|271.64|271.49|13
1666889700000|2022-10-27 16:55:00|271.59|271.44|271.64|271.49|271.69|271.54|271.54|271.39|11
1666890000000|2022-10-27 17:00:00|271.69|271.54|271.79|271.59|271.84|271.64|271.54|271.29|8
1666890300000|2022-10-27 17:05:00|271.84|271.64|272.19|272.04|272.19|272.04|271.79|271.59|3
1666890600000|2022-10-27 17:10:00|272.24|272.09|272.24|272.04|272.29|272.09|272.14|271.99|20
1666890900000|2022-10-27 17:15:00|272.19|272.09|272.24|272.09|272.29|272.09|271.99|271.84|32
1666891200000|2022-10-27 17:20:00|272.19|272.04|272.24|272.04|272.29|272.14|272.19|272.04|9
1666891500000|2022-10-27 17:25:00|272.19|272.09|271.99|271.84|272.24|272.09|271.94|271.74|8
1666891800000|2022-10-27 17:30:00|271.94|271.74|271.84|271.59|271.94|271.79|271.79|271.59|8
1666892100000|2022-10-27 17:35:00|271.89|271.64|271.84|271.59|271.94|271.79|271.79|271.59|10
1666892400000|2022-10-27 17:40:00|271.79|271.64|271.89|271.74|271.94|271.79|271.79|271.59|1
1666892700000|2022-10-27 17:45:00|271.99|271.79|271.89|271.74|271.99|271.79|271.84|271.69|7
1666893000000|2022-10-27 17:50:00|271.84|271.69|271.79|271.64|271.84|271.69|271.79|271.64|7
1666893300000|2022-10-27 17:55:00|271.84|271.69|271.74|271.59|271.84|271.69|271.69|271.54|6
1666893600000|2022-10-27 18:00:00|271.79|271.64|271.79|271.64|271.79|271.64|271.74|271.59|3
1666893900000|2022-10-27 18:05:00|271.74|271.59|271.69|271.49|271.79|271.64|271.59|271.44|12
1666894200000|2022-10-27 18:10:00|271.64|271.39|271.54|271.34|271.69|271.39|271.44|271.29|33
1666894500000|2022-10-27 18:15:00|271.49|271.39|271.59|271.44|271.59|271.44|271.49|271.34|14
1666894800000|2022-10-27 18:20:00|271.54|271.39|271.59|271.44|271.59|271.44|271.54|271.39|4
1666895100000|2022-10-27 18:25:00|271.54|271.39|271.54|271.39|271.59|271.44|271.54|271.39|1
1666895400000|2022-10-27 18:30:00|271.49|271.34|271.54|271.39|271.59|271.39|271.39|271.24|12
1666895700000|2022-10-27 18:35:00|271.49|271.34|271.54|271.39|271.54|271.39|271.49|271.34|4
1666896000000|2022-10-27 18:40:00|271.49|271.34|271.44|271.29|271.59|271.39|271.39|271.24|7
1666896300000|2022-10-27 18:45:00|271.39|271.24|271.29|271.14|271.44|271.29|271.24|271.09|218
1666896600000|2022-10-27 18:50:00|271.24|271.09|271.29|271.09|271.29|271.14|271.19|271.04|104
1666896900000|2022-10-27 18:55:00|271.24|271.04|271.14|270.99|271.29|271.04|271.09|270.94|12
1666897200000|2022-10-27 19:00:00|271.19|271.04|271.39|271.24|271.44|271.24|271.19|271.04|3
1666897500000|2022-10-27 19:05:00|271.34|271.19|271.04|270.89|271.39|271.24|271.04|270.89|11
1666897800000|2022-10-27 19:10:00|270.99|270.84|271.14|270.99|271.19|271.04|270.94|270.79|10
1666898100000|2022-10-27 19:15:00|271.19|271.04|271.24|271.09|271.29|271.09|271.19|271.04|60
1666898400000|2022-10-27 19:20:00|271.34|271.14|271.44|271.29|271.49|271.29|271.29|271.09|5
1666898700000|2022-10-27 19:25:00|271.39|271.24|271.44|271.29|271.44|271.29|271.29|271.14|14
1666899000000|2022-10-27 19:30:00|271.39|271.24|271.54|271.39|271.59|271.44|271.39|271.24|13
1666899300000|2022-10-27 19:35:00|271.49|271.34|271.44|271.29|271.54|271.39|271.39|271.19|6
1666899600000|2022-10-27 19:40:00|271.49|271.34|271.54|271.39|271.64|271.44|271.44|271.24|10
1666899900000|2022-10-27 19:45:00|271.49|271.29|271.44|271.24|271.59|271.39|271.39|271.19|103
1666900200000|2022-10-27 19:50:00|271.49|271.29|270.99|270.84|271.49|271.34|270.94|270.79|26
1666900500000|2022-10-27 19:55:00|271.04|270.89|271.09|270.89|271.09|270.89|270.99|270.79|132
1666900800000|2022-10-27 20:00:00|271.14|270.84|270.59|270.34|271.24|270.89|270.49|270.29|37
1666901100000|2022-10-27 20:05:00|270.54|270.29|270.29|270.09|270.64|270.34|270.29|270.09|11
1666901400000|2022-10-27 20:10:00|270.24|270.04|270.24|270.04|270.39|270.19|270.19|269.94|3
1666901700000|2022-10-27 20:15:00|270.29|270.09|270.29|270.09|270.29|270.09|270.24|269.99|5
1666902000000|2022-10-27 20:20:00|270.24|270.04|270.19|269.94|270.29|270.09|270.09|269.84|3
1666902300000|2022-10-27 20:25:00|270.14|269.89|270.24|270.04|270.34|270.09|270.14|269.89|0
1666902600000|2022-10-27 20:30:00|270.29|270.09|270.84|270.49|270.84|270.49|270.14|269.89|4
1666902900000|2022-10-27 20:35:00|270.79|270.54|270.89|270.44|270.99|270.54|270.69|270.24|0
1666903200000|2022-10-27 20:40:00|270.94|270.49|270.74|270.34|270.94|270.54|270.59|270.24|11
1666903500000|2022-10-27 20:45:00|270.79|270.29|270.89|270.49|270.94|270.54|270.54|270.14|42
1666903800000|2022-10-27 20:50:00|270.94|270.54|270.89|270.59|270.94|270.59|270.84|270.54|0
1666904100000|2022-10-27 20:55:00|270.94|270.69|270.84|270.34|271.09|270.84|270.79|270.34|22
1666904400000|2022-10-27 21:00:00|270.94|270.29|271.04|270.49|271.09|270.59|270.79|269.79|0
1666904700000|2022-10-27 21:05:00|271.09|270.04|271.04|270.04|271.09|270.04|271.04|270.04|0
1666905000000|2022-10-27 21:10:00|271.09|270.34|270.84|270.24|271.09|270.34|270.84|270.24|1
1666905300000|2022-10-27 21:15:00|270.94|270.34|270.94|270.34|270.94|270.34|270.94|270.34|0
1666905600000|2022-10-27 21:20:00|271.04|270.44|271.24|270.64|271.24|270.64|271.04|270.44|0
1666905900000|2022-10-27 21:25:00|271.34|270.74|270.74|270.14|271.74|271.14|270.64|270.04|0
1666906200000|2022-10-27 21:30:00|270.64|270.04|271.04|270.44|271.04|270.44|270.54|269.94|0
1666906500000|2022-10-27 21:35:00|271.14|270.54|271.04|270.44|271.24|270.64|270.84|270.24|0
1666906800000|2022-10-27 21:40:00|270.94|270.34|271.04|270.44|271.04|270.44|270.94|270.34|0
1666907100000|2022-10-27 21:45:00|271.14|270.54|271.24|270.64|271.24|270.64|271.14|270.54|0
1666907400000|2022-10-27 21:50:00|271.14|270.54|271.34|270.74|271.34|270.74|271.14|270.54|0
1666907700000|2022-10-27 21:55:00|271.24|270.64|271.14|270.54|271.24|270.64|271.04|270.44|0
1666908000000|2022-10-27 22:00:00|271.24|270.64|271.24|270.64|271.34|270.74|271.14|270.54|0
1666908300000|2022-10-27 22:05:00|271.14|270.54|271.54|270.94|271.54|270.94|271.14|270.54|0
1666908600000|2022-10-27 22:10:00|271.64|271.04|271.34|270.74|271.74|271.14|271.34|270.74|0
1666908900000|2022-10-27 22:15:00|271.44|270.84|271.24|270.64|271.44|270.84|271.24|270.64|0
1666909200000|2022-10-27 22:20:00|271.34|270.74|271.34|270.74|271.44|270.84|271.24|270.64|0
1666909500000|2022-10-27 22:25:00|271.44|270.84|271.34|270.74|271.44|270.84|271.34|270.74|0
1666909800000|2022-10-27 22:30:00|271.44|270.84|271.44|270.84|271.44|270.84|271.34|270.74|0
1666910100000|2022-10-27 22:35:00|271.34|270.74|271.34|270.74|271.44|270.84|271.34|270.74|0
1666910400000|2022-10-27 22:40:00|271.44|270.84|271.64|271.04|271.64|271.04|271.34|270.74|0
1666910700000|2022-10-27 22:45:00|271.54|270.94|271.44|270.84|271.54|270.94|271.34|270.74|0
1666911000000|2022-10-27 22:50:00|271.34|270.74|271.44|270.84|271.44|270.84|271.34|270.74|0
1666911300000|2022-10-27 22:55:00|271.34|270.74|271.34|270.74|271.44|270.84|271.34|270.74|0
1666911600000|2022-10-27 23:00:00|271.24|270.64|271.14|270.54|271.34|270.74|271.14|270.54|0
1666911900000|2022-10-27 23:05:00|271.24|270.64|271.24|270.64|271.24|270.64|271.24|270.64|0
1666912200000|2022-10-27 23:10:00|271.14|270.54|271.44|270.84|271.44|270.84|271.14|270.54|0
1666912500000|2022-10-27 23:15:00|271.34|270.74|271.34|270.74|271.34|270.74|271.34|270.74|0
1666912800000|2022-10-27 23:20:00|271.24|270.64|271.24|270.64|271.34|270.74|271.24|270.64|0
1666913100000|2022-10-27 23:25:00|271.34|270.74|271.24|270.64|271.34|270.74|271.24|270.64|0
1666913400000|2022-10-27 23:30:00|271.34|270.74|271.24|270.64|271.34|270.74|271.04|270.44|0
1666913700000|2022-10-27 23:35:00|271.14|270.54|270.94|270.34|271.14|270.54|270.84|270.24|0
1666914000000|2022-10-27 23:40:00|271.04|270.44|271.04|270.44|271.04|270.44|270.94|270.34|0
1666914300000|2022-10-27 23:45:00|270.94|270.34|270.84|270.24|271.04|270.44|270.84|270.24|0
1666914600000|2022-10-27 23:50:00|270.94|270.34|270.84|270.24|270.94|270.34|270.84|270.24|0
1666914900000|2022-10-27 23:55:00|270.94|270.34|270.84|270.24|270.94|270.34|270.74|270.14|0
1666915200000|2022-10-28 00:00:00|270.94|270.34|270.84|270.24|270.94|270.34|270.74|270.14|0
1666915500000|2022-10-28 00:05:00|270.94|270.34|270.74|270.14|270.94|270.34|270.74|270.14|0
1666915800000|2022-10-28 00:10:00|270.64|270.04|270.74|270.14|270.84|270.24|270.64|270.04|0
1666916100000|2022-10-28 00:15:00|270.84|270.24|270.74|270.14|270.94|270.34|270.74|270.14|0
1666916400000|2022-10-28 00:20:00|270.64|270.04|270.74|270.14|270.74|270.14|270.64|270.04|0
1666916700000|2022-10-28 00:25:00|270.64|270.04|270.64|270.04|270.74|270.14|270.54|269.94|0
1666917000000|2022-10-28 00:30:00|270.54|270.14|270.59|270.44|270.64|270.49|270.24|270.04|272
1666917300000|2022-10-28 00:35:00|270.54|270.39|270.39|270.24|270.54|270.39|270.29|270.14|146
1666917600000|2022-10-28 00:40:00|270.34|270.19|270.29|270.14|270.49|270.34|270.29|270.09|85
1666917900000|2022-10-28 00:45:00|270.24|270.09|270.34|270.14|270.34|270.19|270.04|269.89|321
1666918200000|2022-10-28 00:50:00|270.29|270.19|270.44|270.29|270.44|270.29|270.09|269.89|315
1666918500000|2022-10-28 00:55:00|270.49|270.34|270.79|270.59|270.84|270.69|270.49|270.29|302
1666918800000|2022-10-28 01:00:00|270.99|270.64|271.29|271.14|271.49|271.34|270.79|270.64|821
1666919100000|2022-10-28 01:05:00|271.34|271.19|271.74|271.54|271.74|271.59|271.29|271.09|767
1666919400000|2022-10-28 01:10:00|271.69|271.59|271.24|271.09|271.69|271.59|271.04|270.84|479
1666919700000|2022-10-28 01:15:00|271.19|271.04|271.14|270.99|271.54|271.39|271.14|270.99|302
1666920000000|2022-10-28 01:20:00|271.09|270.94|271.64|271.44|271.69|271.54|271.09|270.94|469
1666920300000|2022-10-28 01:25:00|271.69|271.49|271.3|271.1|271.74|271.59|271.1|270.95|390
1666920600000|2022-10-28 01:30:00|271.35|271.15|271.5|271.35|271.8|271.65|271.3|271.15|767
1666920900000|2022-10-28 01:35:00|271.55|271.4|272.25|272.1|272.35|272.2|271.55|271.4|678
1666921200000|2022-10-28 01:40:00|272.3|272.15|272.05|271.9|272.35|272.2|272|271.85|297
1666921500000|2022-10-28 01:45:00|272.1|271.95|272.55|272.4|272.6|272.45|272.05|271.9|341
1666921800000|2022-10-28 01:50:00|272.5|272.35|273.2|273.05|273.25|273.1|272.5|272.35|786
1666922100000|2022-10-28 01:55:00|273.25|273.1|273.05|272.9|273.35|273.15|272.85|272.7|346
1666922400000|2022-10-28 02:00:00|273.1|272.95|272.95|272.8|273.15|273|272.85|272.65|317
1666922700000|2022-10-28 02:05:00|273|272.85|272.75|272.6|273.2|273.05|272.75|272.6|198
1666923000000|2022-10-28 02:10:00|272.8|272.65|272.9|272.75|272.95|272.75|272.7|272.55|181
1666923300000|2022-10-28 02:15:00|272.85|272.7|273.35|273.2|273.35|273.2|272.85|272.7|995
1666923600000|2022-10-28 02:20:00|273.45|273.3|273.55|273.4|273.75|273.55|273.45|273.3|344
1666923900000|2022-10-28 02:25:00|273.5|273.35|273.7|273.5|273.7|273.55|273.3|273.15|346
1666924200000|2022-10-28 02:30:00|273.6|273.45|274.2|274.05|274.2|274.05|273.6|273.45|1095
1666924500000|2022-10-28 02:35:00|274.25|274|274.35|274.2|274.7|274.55|274.1|273.95|606
1666924800000|2022-10-28 02:40:00|274.3|274.15|274.4|274.2|274.7|274.5|274.25|274.1|306
1666925100000|2022-10-28 02:45:00|274.35|274.25|274|273.8|274.35|274.25|273.85|273.7|246
1666925400000|2022-10-28 02:50:00|273.95|273.75|274.3|274.15|274.4|274.25|273.9|273.75|232
1666925700000|2022-10-28 02:55:00|274.25|274.1|273.95|273.8|274.35|274.15|273.95|273.8|255
1666926000000|2022-10-28 03:00:00|274|273.85|273.75|273.6|274.05|273.85|273.7|273.55|307
1666926300000|2022-10-28 03:05:00|273.8|273.55|273.5|273.35|273.8|273.65|273.5|273.3|165
1666926600000|2022-10-28 03:10:00|273.45|273.3|273.2|273.05|273.6|273.45|273.2|273.05|253
1666926900000|2022-10-28 03:15:00|273.25|273.1|273.6|273.45|273.6|273.45|272.95|272.8|475
1666927200000|2022-10-28 03:20:00|273.55|273.4|273.7|273.55|273.8|273.6|273.55|273.35|380
1666927500000|2022-10-28 03:25:00|273.75|273.6|273.7|273.55|273.85|273.7|273.6|273.4|145
1666927800000|2022-10-28 03:30:00|273.65|273.5|273.8|273.6|273.85|273.7|273.6|273.45|158
1666928100000|2022-10-28 03:35:00|273.75|273.65|273.65|273.5|273.85|273.7|273.65|273.45|139
1666928400000|2022-10-28 03:40:00|273.6|273.45|273.9|273.75|274|273.85|273.6|273.45|202
1666928700000|2022-10-28 03:45:00|273.95|273.8|274.05|273.9|274.05|273.9|273.85|273.7|214
1666929000000|2022-10-28 03:50:00|274.1|273.95|274.5|274.35|274.5|274.35|274.05|273.9|182
1666929300000|2022-10-28 03:55:00|274.45|274.25|274.5|274.35|274.55|274.35|274.3|274.15|193
1666929600000|2022-10-28 04:00:00|274.45|274.3|274.55|274.4|274.6|274.4|274.3|274.1|118
1666929900000|2022-10-28 04:05:00|274.6|274.35|274.7|274.5|274.7|274.5|274.4|274.25|156
1666930200000|2022-10-28 04:10:00|274.65|274.55|274.6|274.45|274.7|274.55|274.55|274.4|106
1666930500000|2022-10-28 04:15:00|274.55|274.4|274.5|274.35|274.55|274.4|274.5|274.35|68
1666930800000|2022-10-28 04:20:00|274.45|274.3|274.35|274.2|274.5|274.3|274.25|274.1|78
1666931100000|2022-10-28 04:25:00|274.4|274.25|274.3|274.15|274.4|274.25|274.3|274.1|114
1666931400000|2022-10-28 04:30:00|274.25|274.1|274.55|274.4|274.6|274.4|274.25|274.1|128
1666931700000|2022-10-28 04:35:00|274.5|274.35|274.35|274.2|274.5|274.35|274.3|274.15|103
1666932000000|2022-10-28 04:40:00|274.3|274.15|274.45|274.3|274.5|274.35|274.3|274.15|112
1666932300000|2022-10-28 04:45:00|274.4|274.25|274.45|274.3|274.45|274.3|274.35|274.15|75
1666932600000|2022-10-28 04:50:00|274.5|274.25|274.5|274.3|274.5|274.35|274.4|274.25|139
1666932900000|2022-10-28 04:55:00|274.45|274.35|274.5|274.35|274.5|274.35|274.4|274.25|67
1666933200000|2022-10-28 05:00:00|274.45|274.3|274.35|274.2|274.5|274.3|274.35|274.2|323
1666933500000|2022-10-28 05:05:00|274.4|274.25|274.3|274.15|274.5|274.35|274.25|274.1|308
1666933800000|2022-10-28 05:10:00|274.35|274.2|274.05|273.9|274.4|274.2|273.65|273.5|527
1666934100000|2022-10-28 05:15:00|274|273.85|274.15|274|274.2|274.05|273.9|273.75|183
1666934400000|2022-10-28 05:20:00|274.2|273.95|273.95|273.75|274.2|274.05|273.9|273.75|204
1666934700000|2022-10-28 05:25:00|273.9|273.7|274.1|273.95|274.25|274.1|273.8|273.65|232
1666935000000|2022-10-28 05:30:00|274.05|273.9|274|273.8|274.1|273.95|273.85|273.7|161
1666935300000|2022-10-28 05:35:00|273.95|273.85|273.5|273.35|274|273.85|273.4|273.25|158
1666935600000|2022-10-28 05:40:00|273.55|273.3|273.5|273.3|273.75|273.55|273.4|273.25|210
1666935900000|2022-10-28 05:45:00|273.45|273.35|273.45|273.25|273.7|273.55|273.45|273.25|234
1666936200000|2022-10-28 05:50:00|273.4|273.2|273.4|273.2|273.45|273.3|273.15|273|271
1666936500000|2022-10-28 05:55:00|273.45|273.25|273.05|272.9|273.45|273.25|273|272.8|214
1666936800000|2022-10-28 06:00:00|273|272.85|272.9|272.75|273.1|272.95|272.7|272.55|347
1666937100000|2022-10-28 06:05:00|272.95|272.8|272.55|272.4|272.95|272.8|272.2|272.05|543
1666937400000|2022-10-28 06:10:00|272.6|272.35|272.85|272.7|272.85|272.7|272.3|272.1|545
1666937700000|2022-10-28 06:15:00|272.8|272.65|272.9|272.7|272.9|272.7|272.7|272.55|286
1666938000000|2022-10-28 06:20:00|272.85|272.75|272.85|272.7|273.05|272.9|272.8|272.65|288
1666938300000|2022-10-28 06:25:00|272.8|272.65|273.2|273.05|273.2|273.05|272.75|272.6|142
1666938600000|2022-10-28 06:30:00|273.15|273|273.4|273.2|273.5|273.35|273.1|272.95|222
1666938900000|2022-10-28 06:35:00|273.35|273.25|273.45|273.3|273.55|273.35|273.3|273.15|153
1666939200000|2022-10-28 06:40:00|273.5|273.35|273.7|273.55|273.75|273.55|273.5|273.35|167
1666939500000|2022-10-28 06:45:00|273.65|273.45|273.65|273.5|273.85|273.7|273.5|273.35|400
1666939800000|2022-10-28 06:50:00|273.7|273.55|273.85|273.65|273.9|273.7|273.65|273.5|99
1666940100000|2022-10-28 06:55:00|273.8|273.7|273.7|273.55|273.85|273.7|273.65|273.5|149
1666940400000|2022-10-28 07:00:00|273.75|273.6|273.7|273.5|273.85|273.7|273.5|273.35|414
1666940700000|2022-10-28 07:05:00|273.65|273.55|273.85|273.7|273.95|273.75|273.65|273.5|322
1666941000000|2022-10-28 07:10:00|273.9|273.75|273.65|273.5|273.9|273.75|273.65|273.5|214
1666941300000|2022-10-28 07:15:00|273.7|273.55|273.6|273.45|273.8|273.6|273.55|273.4|180
1666941600000|2022-10-28 07:20:00|273.55|273.4|273.35|273.2|273.65|273.45|273.35|273.2|287
1666941900000|2022-10-28 07:25:00|273.3|273.15|273.5|273.35|273.55|273.4|273.3|273.15|223
1666942200000|2022-10-28 07:30:00|273.45|273.3|273.65|273.5|273.65|273.5|273.45|273.25|200
1666942500000|2022-10-28 07:35:00|273.6|273.45|273.65|273.5|273.75|273.6|273.55|273.4|148
1666942800000|2022-10-28 07:40:00|273.6|273.45|273.7|273.55|273.75|273.6|273.55|273.4|233
1666943100000|2022-10-28 07:45:00|273.65|273.5|273.65|273.5|273.8|273.65|273.55|273.4|253
1666943400000|2022-10-28 07:50:00|273.7|273.55|273.6|273.4|273.75|273.55|273.55|273.35|170
1666943700000|2022-10-28 07:55:00|273.65|273.45|273.5|273.35|273.65|273.5|273.5|273.35|153
1666944000000|2022-10-28 08:00:00|273.45|273.3|273.35|273.2|273.65|273.45|273.25|273.1|327
1666944300000|2022-10-28 08:05:00|273.4|273.25|273.7|273.5|273.75|273.6|273.3|273.15|312
1666944600000|2022-10-28 08:10:00|273.65|273.55|273.8|273.6|273.85|273.7|273.65|273.5|208
1666944900000|2022-10-28 08:15:00|273.75|273.65|273.85|273.7|273.9|273.7|273.7|273.55|158
1666945200000|2022-10-28 08:20:00|273.8|273.65|273.8|273.65|273.85|273.7|273.7|273.55|148
1666945500000|2022-10-28 08:25:00|273.85|273.6|273.8|273.65|273.85|273.7|273.75|273.6|161
1666945800000|2022-10-28 08:30:00|273.85|273.7|273.75|273.55|273.9|273.75|273.7|273.55|223
1666946100000|2022-10-28 08:35:00|273.7|273.6|273.7|273.55|273.8|273.65|273.6|273.45|233
1666946400000|2022-10-28 08:40:00|273.75|273.6|273.8|273.65|273.85|273.7|273.7|273.55|263
1666946700000|2022-10-28 08:45:00|273.85|273.6|273.95|273.8|274|273.85|273.75|273.6|267
1666947000000|2022-10-28 08:50:00|273.9|273.75|274|273.85|274.05|273.9|273.9|273.75|182
1666947300000|2022-10-28 08:55:00|274.05|273.9|273.85|273.7|274.1|273.95|273.85|273.7|658
1666947600000|2022-10-28 09:00:00|273.9|273.75|273.5|273.3|274|273.8|273.5|273.3|2516
1666947900000|2022-10-28 09:05:00|273.45|273.35|273.75|273.6|273.85|273.7|273.45|273.25|296
1666948200000|2022-10-28 09:10:00|273.7|273.55|273.7|273.55|273.75|273.55|273.5|273.35|1397
1666948500000|2022-10-28 09:15:00|273.65|273.5|273.6|273.35|273.85|273.7|273.5|273.35|676
1666948800000|2022-10-28 09:20:00|273.9|273.3|274.1|273.5|274.1|273.5|273.9|273.3|3
1666949100000|2022-10-28 09:25:00|274|273.4|274|273.4|274.1|273.5|274|273.4|69
1666949400000|2022-10-28 09:30:00|274.1|273.5|273.9|273.3|274.1|273.5|273.9|273.3|0
1666949700000|2022-10-28 09:35:00|273.8|273.2|273.8|273.2|273.9|273.3|273.7|273.1|0
1666950000000|2022-10-28 09:40:00|273.7|273.1|273.9|273.3|273.9|273.3|273.7|273.1|0
1666950300000|2022-10-28 09:45:00|274|273.4|274|273.4|274.1|273.5|273.9|273.3|0
1666950600000|2022-10-28 09:50:00|273.7|273.5|273.8|273.65|273.95|273.75|273.7|273.5|141
1666950900000|2022-10-28 09:55:00|273.85|273.6|273.9|273.75|273.95|273.8|273.75|273.6|84
1666951200000|2022-10-28 10:00:00|273.85|273.7|273.7|273.55|273.9|273.75|273.65|273.5|88
1666951500000|2022-10-28 10:05:00|273.65|273.5|273.65|273.5|273.7|273.55|273.6|273.45|105
1666951800000|2022-10-28 10:10:00|273.6|273.45|273.45|273.3|273.65|273.5|273.45|273.3|78
1666952100000|2022-10-28 10:15:00|273.5|273.35|273.45|273.3|273.55|273.4|273.4|273.25|65
1666952400000|2022-10-28 10:20:00|273.5|273.35|273.45|273.3|273.5|273.35|273.45|273.3|154
1666952700000|2022-10-28 10:25:00|273.4|273.25|273.45|273.25|273.5|273.35|273.4|273.25|92
1666953000000|2022-10-28 10:30:00|273.4|273.3|273.45|273.3|273.5|273.35|273.4|273.25|138
1666953300000|2022-10-28 10:35:00|273.4|273.25|273.5|273.3|273.65|273.5|273.4|273.25|728
1666953600000|2022-10-28 10:40:00|273.45|273.35|273.75|273.55|273.75|273.55|273.45|273.35|58
1666953900000|2022-10-28 10:45:00|273.8|273.6|273.8|273.6|273.8|273.65|273.7|273.5|35
1666954200000|2022-10-28 10:50:00|273.75|273.55|273.85|273.65|273.9|273.7|273.7|273.55|33
1666954500000|2022-10-28 10:55:00|273.8|273.7|273.85|273.7|273.85|273.7|273.8|273.65|17
1666954800000|2022-10-28 11:00:00|273.9|273.75|273.85|273.7|274|273.8|273.85|273.7|26
1666955100000|2022-10-28 11:05:00|273.8|273.65|273.75|273.55|273.85|273.7|273.65|273.5|11
1666955400000|2022-10-28 11:10:00|273.7|273.6|273.8|273.65|273.8|273.65|273.7|273.55|10
1666955700000|2022-10-28 11:15:00|273.85|273.6|273.9|273.75|273.95|273.75|273.75|273.6|42
1666956000000|2022-10-28 11:20:00|273.95|273.8|274.05|273.9|274.15|274|273.95|273.8|34
1666956300000|2022-10-28 11:25:00|274.1|273.95|274.15|274|274.2|274.05|274.05|273.9|15
1666956600000|2022-10-28 11:30:00|274.1|273.95|274.1|273.95|274.15|274|274|273.85|27
1666956900000|2022-10-28 11:35:00|274.05|273.9|274.05|273.9|274.25|274.1|274.05|273.9|38
1666957200000|2022-10-28 11:40:00|274.1|273.95|274|273.85|274.1|273.95|274|273.85|21
1666957500000|2022-10-28 11:45:00|274.05|273.9|274.15|274|274.2|274.05|274.05|273.9|25
1666957800000|2022-10-28 11:50:00|274.1|273.95|274.15|274|274.2|274.05|274.05|273.9|18
1666958100000|2022-10-28 11:55:00|274.1|273.95|274.1|273.95|274.15|274|274.1|273.95|16
1666958400000|2022-10-28 12:00:00|274.05|273.9|273.95|273.8|274.1|273.95|273.95|273.75|32
1666958700000|2022-10-28 12:05:00|273.9|273.75|273.95|273.75|273.95|273.8|273.8|273.65|38
1666959000000|2022-10-28 12:10:00|274|273.8|273.95|273.8|274.05|273.9|273.9|273.75|29
1666959300000|2022-10-28 12:15:00|274|273.75|274.15|274|274.2|274|274|273.75|55
1666959600000|2022-10-28 12:20:00|274.2|274.05|274.25|274.1|274.3|274.1|274.15|273.95|82
1666959900000|2022-10-28 12:25:00|274.2|274.05|274.1|273.9|274.25|274.05|274.05|273.85|30
1666960200000|2022-10-28 12:30:00|274.05|273.85|274.85|274.6|275.35|275.2|273.7|273.5|226
1666960500000|2022-10-28 12:35:00|274.8|274.55|274.55|274.35|274.85|274.65|274.5|274.3|47
1666960800000|2022-10-28 12:40:00|274.5|274.4|274.5|274.35|274.6|274.45|274.4|274.2|34
1666961100000|2022-10-28 12:45:00|274.55|274.4|274.35|274.2|274.6|274.45|274.3|274.1|59
1666961400000|2022-10-28 12:50:00|274.4|274.15|274.5|274.35|274.55|274.4|274.3|274.15|88
1666961700000|2022-10-28 12:55:00|274.45|274.3|274.75|274.55|274.75|274.6|274.45|274.25|70
1666962000000|2022-10-28 13:00:00|274.8|274.6|274.75|274.6|274.8|274.65|274.6|274.4|65
1666962300000|2022-10-28 13:05:00|274.7|274.55|275.05|274.8|275.15|274.95|274.7|274.55|90
1666962600000|2022-10-28 13:10:00|275|274.85|274.95|274.8|275.1|274.9|274.95|274.8|87
1666962900000|2022-10-28 13:15:00|275|274.75|274.95|274.75|275|274.8|274.8|274.65|53
1666963200000|2022-10-28 13:20:00|274.9|274.7|274.85|274.7|275|274.8|274.85|274.65|23
1666963500000|2022-10-28 13:25:00|274.9|274.75|274.75|274.55|275|274.85|274.75|274.55|45
1666963800000|2022-10-28 13:30:00|274.7|274.6|274.4|274.25|274.75|274.6|274.3|274.15|208
1666964100000|2022-10-28 13:35:00|274.35|274.2|274.7|274.5|274.75|274.55|274.3|274.1|101
1666964400000|2022-10-28 13:40:00|274.75|274.55|274.8|274.6|275|274.85|274.7|274.55|231
1666964700000|2022-10-28 13:45:00|274.75|274.55|274.45|274.3|274.8|274.6|274.4|274.2|64
1666965000000|2022-10-28 13:50:00|274.4|274.25|274.65|274.5|274.8|274.6|274.2|274.05|87
1666965300000|2022-10-28 13:55:00|274.6|274.4|274.6|274.45|274.9|274.7|274.35|274.15|86
1666965600000|2022-10-28 14:00:00|274.65|274.5|274.65|274.45|275.2|275.05|274.3|274.15|281
1666965900000|2022-10-28 14:05:00|274.7|274.5|274.2|274|274.95|274.75|274.2|274|133
1666966200000|2022-10-28 14:10:00|274.25|274.05|274|273.8|274.25|274.1|273.65|273.5|105
1666966500000|2022-10-28 14:15:00|273.95|273.75|274.1|273.9|274.3|274.15|273.9|273.75|71
1666966800000|2022-10-28 14:20:00|274.05|273.8|274|273.85|274.1|273.95|273.9|273.7|72
1666967100000|2022-10-28 14:25:00|274.05|273.9|274.45|274.3|274.75|274.55|274.05|273.85|101
1666967400000|2022-10-28 14:30:00|274.5|274.35|274.05|273.9|274.65|274.5|274.05|273.85|84
1666967700000|2022-10-28 14:35:00|274|273.85|274.1|273.95|274.2|274|273.85|273.65|41
1666968000000|2022-10-28 14:40:00|274.15|274|274.4|274.2|274.4|274.25|274.05|273.85|71
1666968300000|2022-10-28 14:45:00|274.45|274.25|274.65|274.5|274.7|274.5|274.35|274.2|65
1666968600000|2022-10-28 14:50:00|274.7|274.55|274.95|274.75|274.95|274.8|274.55|274.4|103
1666968900000|2022-10-28 14:55:00|274.9|274.8|274.85|274.65|275.05|274.9|274.75|274.6|48
1666969200000|2022-10-28 15:00:00|274.9|274.7|274.95|274.8|275.05|274.9|274.8|274.6|60
1666969500000|2022-10-28 15:05:00|274.9|274.75|274.95|274.8|275.05|274.9|274.85|274.7|74
1666969800000|2022-10-28 15:10:00|275|274.85|275.2|275.05|275.25|275.05|274.85|274.65|101
1666970100000|2022-10-28 15:15:00|275.15|275|274.95|274.8|275.15|275.05|274.9|274.7|68
1666970400000|2022-10-28 15:20:00|275|274.85|275|274.85|275.15|275|274.95|274.75|102
1666970700000|2022-10-28 15:25:00|275.05|274.9|275.1|274.95|275.15|275|275|274.8|90
1666971000000|2022-10-28 15:30:00|275.15|275|275.2|275.05|275.25|275.1|275.05|274.9|176
1666971300000|2022-10-28 15:35:00|275.25|275|274.95|274.8|275.25|275|274.65|274.45|99
1666971600000|2022-10-28 15:40:00|274.9|274.75|275|274.8|275.05|274.9|274.8|274.65|53
1666971900000|2022-10-28 15:45:00|275.05|274.85|274.85|274.7|275.05|274.9|274.8|274.65|125
1666972200000|2022-10-28 15:50:00|274.8|274.65|274.8|274.65|274.9|274.75|274.8|274.65|78
1666972500000|2022-10-28 15:55:00|274.85|274.7|274.85|274.65|274.9|274.75|274.75|274.6|47
1666972800000|2022-10-28 16:00:00|274.8|274.7|274.65|274.5|274.95|274.75|274.65|274.5|66
1666973100000|2022-10-28 16:05:00|274.7|274.55|274.7|274.55|274.8|274.6|274.55|274.4|57
1666973400000|2022-10-28 16:10:00|274.65|274.5|274.75|274.6|274.75|274.6|274.65|274.45|37
1666973700000|2022-10-28 16:15:00|274.8|274.65|274.9|274.7|274.95|274.75|274.8|274.65|65
1666974000000|2022-10-28 16:20:00|274.95|274.75|275.15|275|275.15|275|274.95|274.75|45
1666974300000|2022-10-28 16:25:00|275.1|274.95|275.15|274.95|275.2|275.05|275.1|274.9|40
1666974600000|2022-10-28 16:30:00|275.1|275|275.1|274.95|275.15|275|275.1|274.95|31
1666974900000|2022-10-28 16:35:00|275.05|274.9|275|274.85|275.1|274.95|275|274.85|103
1666975200000|2022-10-28 16:40:00|275.05|274.9|275.1|274.95|275.15|274.95|275|274.85|57
1666975500000|2022-10-28 16:45:00|275.05|274.9|275.25|275.1|275.25|275.1|275|274.85|48
1666975800000|2022-10-28 16:50:00|275.3|275.15|275.3|275.15|275.3|275.15|275.2|275.05|21
1666976100000|2022-10-28 16:55:00|275.25|275.1|275.25|275.1|275.3|275.1|275.15|275|25
1666976400000|2022-10-28 17:00:00|275.3|275.15|275.35|275.2|275.35|275.2|275.2|275.05|41
1666976700000|2022-10-28 17:05:00|275.4|275.15|275.45|275.3|275.45|275.3|275.25|275.1|49
1666977000000|2022-10-28 17:10:00|275.4|275.25|275.4|275.25|275.5|275.3|275.35|275.2|63
1666977300000|2022-10-28 17:15:00|275.45|275.3|275.35|275.2|275.45|275.3|275.35|275.2|26
1666977600000|2022-10-28 17:20:00|275.4|275.25|275.4|275.25|275.5|275.3|275.3|275.15|54
1666977900000|2022-10-28 17:25:00|275.35|275.2|275.35|275.2|275.45|275.25|275.35|275.2|27
1666978200000|2022-10-28 17:30:00|275.3|275.15|275.3|275.1|275.35|275.2|275.25|275.05|21
1666978500000|2022-10-28 17:35:00|275.25|275.15|275.35|275.15|275.4|275.2|275.2|275|43
1666978800000|2022-10-28 17:40:00|275.3|275.2|275.3|275.15|275.35|275.2|275.25|275.1|10
1666979100000|2022-10-28 17:45:00|275.35|275.2|275.3|275.15|275.4|275.25|275.3|275.1|18
1666979400000|2022-10-28 17:50:00|275.25|275.1|275.25|275.1|275.25|275.15|275.25|275.05|10
1666979700000|2022-10-28 17:55:00|275.2|275.05|275.15|274.95|275.25|275.1|275.15|274.95|11
1666980000000|2022-10-28 18:00:00|275.1|275|275.25|275.1|275.3|275.1|275.1|274.95|12
1666980300000|2022-10-28 18:05:00|275.2|275.05|275.2|275|275.3|275.1|275.15|274.95|20
1666980600000|2022-10-28 18:10:00|275.15|274.95|275.25|275.1|275.3|275.1|275.15|274.95|1
1666980900000|2022-10-28 18:15:00|275.3|275.15|275.35|275.2|275.4|275.25|275.3|275.1|9
1666981200000|2022-10-28 18:20:00|275.4|275.25|275.4|275.25|275.45|275.3|275.35|275.2|13
1666981500000|2022-10-28 18:25:00|275.45|275.2|275.3|275.15|275.45|275.2|275.3|275.15|17
1666981800000|2022-10-28 18:30:00|275.35|275.2|275.45|275.3|275.55|275.35|275.3|275.15|58
1666982100000|2022-10-28 18:35:00|275.5|275.35|275.5|275.35|275.55|275.4|275.5|275.3|9
1666982400000|2022-10-28 18:40:00|275.55|275.3|275.65|275.5|275.65|275.5|275.55|275.3|28
1666982700000|2022-10-28 18:45:00|275.7|275.55|275.75|275.6|275.8|275.65|275.65|275.5|24
1666983000000|2022-10-28 18:50:00|275.8|275.65|275.9|275.75|275.9|275.75|275.8|275.65|13
1666983300000|2022-10-28 18:55:00|275.95|275.8|276|275.85|276|275.85|275.85|275.7|14
1666983600000|2022-10-28 19:00:00|275.95|275.8|275.9|275.75|276.05|275.85|275.85|275.7|15
1666983900000|2022-10-28 19:05:00|275.95|275.7|275.9|275.7|275.95|275.7|275.8|275.6|2
1666984200000|2022-10-28 19:10:00|275.85|275.75|275.95|275.75|275.95|275.8|275.85|275.7|8
1666984500000|2022-10-28 19:15:00|275.9|275.7|275.9|275.75|275.95|275.8|275.85|275.7|8
1666984800000|2022-10-28 19:20:00|275.85|275.7|275.9|275.7|275.9|275.7|275.8|275.6|13
1666985100000|2022-10-28 19:25:00|275.85|275.75|275.9|275.75|275.9|275.75|275.85|275.7|20
1666985400000|2022-10-28 19:30:00|275.85|275.7|276.1|275.95|276.1|275.95|275.85|275.7|41
1666985700000|2022-10-28 19:35:00|276.15|275.9|276|275.8|276.2|276|275.95|275.8|16
1666986000000|2022-10-28 19:40:00|275.95|275.75|275.95|275.8|276|275.85|275.85|275.7|19
1666986300000|2022-10-28 19:45:00|276.05|275.9|276.1|275.95|276.1|275.95|276|275.85|18
1666986600000|2022-10-28 19:50:00|276.05|275.9|276.2|276|276.3|276.15|276.05|275.9|24
1666986900000|2022-10-28 19:55:00|276.25|276.05|276.15|276|276.25|276.05|276.1|275.95|20
1666987200000|2022-10-28 20:00:00|276.2|276.05|276.4|276.25|276.6|276.3|276.2|276.05|77
1666987500000|2022-10-28 20:05:00|276.45|276.2|276.35|276.15|276.45|276.25|276.35|276.15|5
1666987800000|2022-10-28 20:10:00|276.3|276.1|276.4|276.2|276.4|276.2|276.3|276.1|3
1666988100000|2022-10-28 20:15:00|276.35|276.25|276.45|276.25|276.45|276.25|276.35|276.25|2
1666988400000|2022-10-28 20:20:00|276.5||276.45||276.5||276.45||1
1666988700000|2022-10-28 20:25:00|276.5|276.3|276.5|276.25|276.55|276.3|276.45|276.25|7
1666989000000|2022-10-28 20:30:00|276.45|276.3|276.45|276.3|276.5|276.3|276.45|276.25|1
1666989300000|2022-10-28 20:35:00||276.25||276.3||276.3||276.25|3
1666989600000|2022-10-28 20:40:00|276.4|276.25|276.4|276.2|276.45|276.3|276.35|276.15|8
1666989900000|2022-10-28 20:45:00|276.35|276.1|276.25|276|276.55|276.3|276.2|276|119
1666990200000|2022-10-28 20:50:00|276.3|276.1|276.4|276|276.45|276.25|276.25|276|4
1666990500000|2022-10-28 20:55:00|276.45|275.95|276.9|276.1|277.05|276.15|276.45|275.55|12
1667167200000|2022-10-30 22:00:00|276.1|275.5|276|275.4|276.1|275.5|275.9|275.3|0
1667167500000|2022-10-30 22:05:00|275.9|275.3|275.9|275.3|276|275.4|275.8|275.2|0
1667167800000|2022-10-30 22:10:00|276|275.4|276|275.4|276|275.4|275.9|275.3|0
1667168100000|2022-10-30 22:15:00|275.9|275.3|276|275.4|276|275.4|275.9|275.3|0
1667168700000|2022-10-30 22:25:00|275.9|275.3|275.9|275.3|276|275.4|275.9|275.3|0
1667169000000|2022-10-30 22:30:00|276|275.4|275.9|275.3|276|275.4|275.9|275.3|0
1667169300000|2022-10-30 22:35:00|276|275.4|276|275.4|276|275.4|276|275.4|0
1667169600000|2022-10-30 22:40:00|276.1|275.5|275.9|275.3|276.1|275.5|275.9|275.3|0
1667169900000|2022-10-30 22:45:00|276|275.4|276.1|275.5|276.2|275.6|276|275.4|0
1667170200000|2022-10-30 22:50:00|276.2|275.6|276.1|275.5|276.2|275.6|276.1|275.5|0
1667170500000|2022-10-30 22:55:00|276|275.4|276.1|275.5|276.1|275.5|276|275.4|0
1667170800000|2022-10-30 23:00:00|276.2|275.6|276.2|275.6|276.3|275.7|276.1|275.5|0
1667171100000|2022-10-30 23:05:00|276.3|275.7|276.2|275.6|276.3|275.7|276.2|275.6|0
1667171400000|2022-10-30 23:10:00|276.1|275.5|276.3|275.7|276.3|275.7|276.1|275.5|0
1667171700000|2022-10-30 23:15:00|276.2|275.6|276.2|275.6|276.3|275.7|276.1|275.5|0
1667172000000|2022-10-30 23:20:00|276.3|275.7|276.2|275.6|276.3|275.7|276.2|275.6|0
1667172300000|2022-10-30 23:25:00|276.3|275.7|276.2|275.6|276.3|275.7|276.2|275.6|0
1667172600000|2022-10-30 23:30:00|276.1|275.5|276.2|275.6|276.2|275.6|276.1|275.5|0
1667172900000|2022-10-30 23:35:00|276.3|275.7|276.3|275.7|276.3|275.7|276.2|275.6|0
1667173200000|2022-10-30 23:40:00|276.2|275.6|276.1|275.5|276.3|275.7|276.1|275.5|0
1667173500000|2022-10-30 23:45:00|276.2|275.6|276.1|275.5|276.2|275.6|276.1|275.5|0
1667173800000|2022-10-30 23:50:00|276.2|275.6|276.1|275.5|276.2|275.6|276.1|275.5|0
1667174400000|2022-10-31 00:00:00|276.2|275.6|276.2|275.6|276.2|275.6|276.1|275.5|0
1667174700000|2022-10-31 00:05:00|276.1|275.5|276.1|275.5|276.2|275.6|276.1|275.5|0
1667175000000|2022-10-31 00:10:00|276.2|275.6|276.1|275.5|276.2|275.6|276.1|275.5|0
1667175600000|2022-10-31 00:20:00|276|275.4|275.9|275.3|276|275.4|275.9|275.3|0
1667175900000|2022-10-31 00:25:00|276|275.4|276|275.4|276|275.4|275.9|275.3|0
1667176200000|2022-10-31 00:30:00|276.05|275.35|276.25|276|276.3|276|275.3|274.95|219
1667176500000|2022-10-31 00:35:00|276.3|276.1|276.25|276.05|276.4|276.25|276.15|275.95|88
1667176800000|2022-10-31 00:40:00|276.2|276|276.3|276.15|276.45|276.3|276.1|275.95|247
1667177100000|2022-10-31 00:45:00|276.35|276.1|276.4|276.25|276.4|276.25|276.15|275.95|137
1667177400000|2022-10-31 00:50:00|276.45|276.2|277.2|277.05|277.3|277.1|276.35|276.2|603
1667177700000|2022-10-31 00:55:00|277.15|277|277.2|277|277.25|277.1|276.5|276.35|338
1667178000000|2022-10-31 01:00:00|277.25|277.05|277.05|276.85|277.4|277.2|276.6|276.4|1360
1667178300000|2022-10-31 01:05:00|277.1|276.9|277.5|277.35|277.5|277.35|277|276.8|682
1667178600000|2022-10-31 01:10:00|277.55|277.4|277.7|277.55|277.75|277.55|277.1|276.95|548
1667178900000|2022-10-31 01:15:00|277.75|277.6|278.2|278.05|278.25|278.1|277.7|277.55|718
1667179200000|2022-10-31 01:20:00|278.25|278.1|278.15|278|278.45|278.3|278.05|277.9|465
1667179500000|2022-10-31 01:25:00|278.2|277.95|278.05|277.9|278.4|278.25|278.05|277.9|345
1667179800000|2022-10-31 01:30:00|278.1|277.95|278.75|278.6|278.95|278.8|278|277.85|902
1667180100000|2022-10-31 01:35:00|278.7|278.55|278.15|278|278.7|278.55|278.15|278|512
1667180400000|2022-10-31 01:40:00|278.2|277.95|278.55|278.4|278.75|278.55|278.15|277.95|457
1667180700000|2022-10-31 01:45:00|278.5|278.35|278.75|278.6|278.9|278.75|278.4|278.25|460
1667181000000|2022-10-31 01:50:00|278.8|278.65|279.01|278.81|279.31|279.16|278.75|278.6|419
1667181300000|2022-10-31 01:55:00|279.06|278.86|278.81|278.66|279.16|279.01|278.56|278.36|309
1667181600000|2022-10-31 02:00:00|278.86|278.71|279.11|278.91|279.31|279.11|278.81|278.66|333
1667181900000|2022-10-31 02:05:00|279.06|278.96|279.41|279.26|279.51|279.31|279.06|278.91|355
1667182200000|2022-10-31 02:10:00|279.36|279.21|279.66|279.51|279.66|279.51|279.26|279.11|326
1667182500000|2022-10-31 02:15:00|279.61|279.46|279.76|279.61|279.86|279.66|279.56|279.41|291
1667182800000|2022-10-31 02:20:00|279.81|279.66|279.86|279.71|279.91|279.76|279.56|279.41|220
1667183100000|2022-10-31 02:25:00|279.81|279.66|279.81|279.66|279.96|279.81|279.66|279.46|357
1667183400000|2022-10-31 02:30:00|279.76|279.61|280.21|280.06|280.26|280.11|279.76|279.61|324
1667183700000|2022-10-31 02:35:00|280.26|280.11|280.41|280.26|280.61|280.41|280.16|280.01|482
1667184000000|2022-10-31 02:40:00|280.46|280.31|280.76|280.61|280.81|280.66|280.46|280.31|378
1667184300000|2022-10-31 02:45:00|280.81|280.66|280.81|280.66|281.01|280.86|280.71|280.56|545
1667184600000|2022-10-31 02:50:00|280.86|280.71|280.76|280.61|280.91|280.76|280.71|280.56|163
1667184900000|2022-10-31 02:55:00|280.81|280.66|280.66|280.51|280.91|280.71|280.51|280.36|169
1667185200000|2022-10-31 03:00:00|280.61|280.46|280.76|280.61|280.76|280.61|280.46|280.31|159
1667185500000|2022-10-31 03:05:00|280.81|280.66|280.81|280.66|281.11|280.91|280.71|280.56|419
1667185800000|2022-10-31 03:10:00|280.86|280.71|280.91|280.71|281.11|280.96|280.81|280.66|343
1667186100000|2022-10-31 03:15:00|280.86|280.76|280.46|280.31|280.96|280.76|280.46|280.31|333
1667186400000|2022-10-31 03:20:00|280.41|280.26|280.31|280.16|280.41|280.31|280.16|280.01|257
1667186700000|2022-10-31 03:25:00|280.41|280.21|280.46|280.31|280.66|280.51|280.41|280.21|198
1667187000000|2022-10-31 03:30:00|280.51|280.36|280.71|280.51|280.71|280.56|280.46|280.31|215
1667187300000|2022-10-31 03:35:00|280.66|280.56|280.76|280.56|280.91|280.76|280.46|280.31|341
1667187600000|2022-10-31 03:40:00|280.71|280.61|280.76|280.61|280.86|280.66|280.61|280.46|100
1667187900000|2022-10-31 03:45:00|280.81|280.56|280.51|280.31|280.86|280.71|280.46|280.26|267
1667188200000|2022-10-31 03:50:00|280.56|280.36|280.61|280.41|280.71|280.56|280.51|280.31|217
1667188500000|2022-10-31 03:55:00|280.56|280.46|280.66|280.51|280.81|280.61|280.56|280.41|174
1667188800000|2022-10-31 04:00:00|280.61|280.46|280.86|280.66|280.86|280.66|280.61|280.46|164
1667189100000|2022-10-31 04:05:00|280.81|280.71|280.91|280.76|280.96|280.76|280.81|280.66|211
1667189400000|2022-10-31 04:10:00|280.96|280.81|280.96|280.81|280.96|280.81|280.91|280.76|112
1667189700000|2022-10-31 04:15:00|280.91|280.76|280.86|280.71|280.91|280.76|280.86|280.71|57
1667190000000|2022-10-31 04:20:00|280.91|280.76|280.71|280.56|280.91|280.76|280.71|280.56|86
1667190300000|2022-10-31 04:25:00|280.66|280.51|280.66|280.51|280.66|280.51|280.66|280.51|27
1667190600000|2022-10-31 04:30:00|280.71|280.56|280.71|280.56|280.71|280.56|280.66|280.51|45
1667190900000|2022-10-31 04:35:00|280.66|280.51|280.66|280.51|280.76|280.61|280.66|280.51|72
1667191200000|2022-10-31 04:40:00|280.71|280.56|280.86|280.71|280.86|280.71|280.71|280.56|139
1667191500000|2022-10-31 04:45:00|280.91|280.76|280.86|280.71|280.91|280.76|280.81|280.66|107
1667191800000|2022-10-31 04:50:00|280.81|280.66|280.86|280.71|280.86|280.71|280.81|280.61|117
1667192100000|2022-10-31 04:55:00|280.81|280.66|280.86|280.71|280.91|280.76|280.81|280.66|123
1667192400000|2022-10-31 05:00:00|280.76|280.61|280.71|280.51|280.86|280.71|280.46|280.31|451
1667192700000|2022-10-31 05:05:00|280.76|280.56|280.76|280.61|280.86|280.71|280.56|280.41|208
1667193000000|2022-10-31 05:10:00|280.71|280.56|280.51|280.36|280.76|280.61|280.46|280.31|184
1667193300000|2022-10-31 05:15:00|280.46|280.31|280.81|280.66|280.81|280.66|280.41|280.26|165
1667193600000|2022-10-31 05:20:00|280.76|280.61|280.46|280.31|280.81|280.66|280.36|280.21|190
1667193900000|2022-10-31 05:25:00|280.51|280.36|280.41|280.26|280.56|280.41|280.31|280.16|84
1667194200000|2022-10-31 05:30:00|280.36|280.21|280.46|280.31|280.51|280.36|280.31|280.16|58
1667194500000|2022-10-31 05:35:00|280.51|280.36|280.21|280.06|280.61|280.46|280.16|280.01|83
1667194800000|2022-10-31 05:40:00|280.16|280.01|279.96|279.81|280.16|280.06|279.96|279.81|93
1667195100000|2022-10-31 05:45:00|279.91|279.76|279.86|279.71|280.01|279.86|279.76|279.56|175
1667195400000|2022-10-31 05:50:00|279.81|279.66|279.81|279.66|279.96|279.81|279.76|279.61|172
1667195700000|2022-10-31 05:55:00|279.86|279.71|279.96|279.81|280.06|279.86|279.76|279.61|106
1667196000000|2022-10-31 06:00:00|279.91|279.76|280.21|280.06|280.26|280.11|279.91|279.76|211
1667196300000|2022-10-31 06:05:00|280.16|280.01|280.11|279.96|280.16|280.01|280.01|279.86|126
1667196600000|2022-10-31 06:10:00|280.16|279.91|280.16|280.01|280.16|280.01|279.96|279.81|103
1667196900000|2022-10-31 06:15:00|280.21|280.06|280.16|280.01|280.31|280.11|280.16|280.01|96
1667197200000|2022-10-31 06:20:00|280.21|280.06|279.91|279.76|280.21|280.06|279.86|279.71|134
1667197500000|2022-10-31 06:25:00|279.96|279.81|280.06|279.91|280.06|279.91|279.91|279.81|56
1667197800000|2022-10-31 06:30:00|280.01|279.86|280.01|279.81|280.06|279.91|279.96|279.76|122
1667198100000|2022-10-31 06:35:00|279.96|279.86|279.96|279.81|280.01|279.86|279.96|279.76|95
1667198400000|2022-10-31 06:40:00|279.91|279.76|279.86|279.71|279.96|279.81|279.86|279.71|90
1667198700000|2022-10-31 06:45:00|279.91|279.76|279.86|279.71|279.91|279.76|279.86|279.66|98
1667199000000|2022-10-31 06:50:00|279.91|279.76|279.96|279.81|280.01|279.86|279.91|279.71|79
1667199300000|2022-10-31 06:55:00|280.01|279.86|279.91|279.76|280.01|279.86|279.91|279.71|98
1667199600000|2022-10-31 07:00:00|279.96|279.81|279.96|279.81|279.96|279.81|279.91|279.71|240
1667199900000|2022-10-31 07:05:00|279.91|279.76|279.76|279.61|279.96|279.81|279.76|279.56|289
1667200200000|2022-10-31 07:10:00|279.71|279.56|279.51|279.36|279.71|279.61|279.51|279.31|210
1667200500000|2022-10-31 07:15:00|279.46|279.31|279.26|279.11|279.46|279.31|279.26|279.11|217
1667200800000|2022-10-31 07:20:00|279.21|279.06|278.81|278.66|279.26|279.11|278.71|278.56|275
1667201100000|2022-10-31 07:25:00|278.86|278.71|278.76|278.61|278.91|278.76|278.71|278.51|173
1667201400000|2022-10-31 07:30:00|278.81|278.66|278.86|278.66|279.01|278.81|278.81|278.61|138
1667201700000|2022-10-31 07:35:00|278.81|278.71|278.96|278.81|279.06|278.86|278.71|278.56|205
1667202000000|2022-10-31 07:40:00|278.91|278.76|278.76|278.61|279.01|278.86|278.76|278.61|152
1667202300000|2022-10-31 07:45:00|278.71|278.56|278.56|278.41|278.76|278.61|278.56|278.41|116
1667202600000|2022-10-31 07:50:00|278.61|278.46|278.51|278.36|278.66|278.51|278.46|278.31|178
1667202900000|2022-10-31 07:55:00|278.56|278.41|278.66|278.51|278.81|278.66|278.51|278.36|195
1667203200000|2022-10-31 08:00:00|278.61|278.46|278.36|278.21|278.71|278.56|278.31|278.16|263
1667203500000|2022-10-31 08:05:00|278.31|278.16|278.16|278.01|278.36|278.21|278.11|277.96|292
1667203800000|2022-10-31 08:10:00|278.21|278.06|278.61|278.46|278.66|278.46|278.11|277.96|341
1667204100000|2022-10-31 08:15:00|278.66|278.51|278.66|278.46|278.71|278.51|278.46|278.31|419
1667204400000|2022-10-31 08:20:00|278.61|278.41|278.46|278.31|278.71|278.56|278.41|278.26|273
1667204700000|2022-10-31 08:25:00|278.51|278.36|278.21|278.06|278.51|278.36|278.16|278.01|198
1667205000000|2022-10-31 08:30:00|278.16|278.01|278.11|277.96|278.26|278.06|277.96|277.81|245
1667205300000|2022-10-31 08:35:00|278.06|277.91|278.06|277.91|278.21|278.06|278.01|277.86|228
1667205600000|2022-10-31 08:40:00|278.11|277.96|277.96|277.81|278.11|277.96|277.96|277.81|196
1667205900000|2022-10-31 08:45:00|278.01|277.86|278.01|277.86|278.16|278.01|277.96|277.81|302
1667206200000|2022-10-31 08:50:00|277.96|277.81|277.61|277.46|278.01|277.86|277.56|277.41|331
1667206500000|2022-10-31 08:55:00|277.66|277.51|277.76|277.61|277.81|277.66|277.51|277.36|649
1667206800000|2022-10-31 09:00:00|277.69|277.54|277.44|277.29|277.69|277.54|277.34|277.19|1362
1667207100000|2022-10-31 09:05:00|277.49|277.34|277.74|277.59|277.74|277.59|277.39|277.19|558
1667207400000|2022-10-31 09:10:00|277.69|277.54|277.64|277.49|277.69|277.54|277.59|277.44|242
1667207700000|2022-10-31 09:15:00|277.59|277.44|277.74|277.59|277.74|277.59|277.59|277.44|116
1667208000000|2022-10-31 09:20:00|277.99|277.39|278.09|277.49|278.09|277.49|277.89|277.29|0
1667208300000|2022-10-31 09:25:00|277.99|277.39|277.99|277.39|278.09|277.49|277.89|277.29|12
1667208600000|2022-10-31 09:30:00|278.09|277.49|278.29|277.69|278.29|277.69|278.09|277.49|0
1667208900000|2022-10-31 09:35:00|278.19|277.59|278.29|277.69|278.29|277.69|278.19|277.59|0
1667209200000|2022-10-31 09:40:00|278.39|277.79|278.29|277.69|278.39|277.79|278.29|277.69|0
1667209500000|2022-10-31 09:45:00|278.39|277.79|278.39|277.79|278.39|277.79|278.29|277.69|0
1667209800000|2022-10-31 09:50:00|278.04|277.84|277.84|277.69|278.14|277.94|277.84|277.69|57
1667210100000|2022-10-31 09:55:00|277.89|277.74|277.84|277.69|277.89|277.74|277.79|277.64|19
1667210400000|2022-10-31 10:00:00|277.89|277.74|277.64|277.49|277.89|277.74|277.64|277.49|65
1667210700000|2022-10-31 10:05:00|277.69|277.54|277.84|277.69|277.89|277.74|277.69|277.49|55
1667211000000|2022-10-31 10:10:00|277.79|277.64|277.89|277.69|277.94|277.79|277.74|277.59|22
1667211300000|2022-10-31 10:15:00|277.84|277.64|277.84|277.69|277.84|277.69|277.79|277.59|8
1667211600000|2022-10-31 10:20:00|277.79|277.64|277.89|277.69|277.89|277.74|277.79|277.59|10
1667211900000|2022-10-31 10:25:00|277.84|277.74|277.89|277.69|277.94|277.74|277.84|277.69|2
1667212200000|2022-10-31 10:30:00|277.84|277.64|277.94|277.74|277.94|277.79|277.79|277.64|11
1667212500000|2022-10-31 10:35:00|277.89|277.79|277.99|277.79|278.04|277.84|277.89|277.74|5
1667212800000|2022-10-31 10:40:00|278.04|277.74|277.89|277.74|278.04|277.79|277.84|277.69|16
1667213100000|2022-10-31 10:45:00|277.84|277.69|277.74|277.59|277.84|277.69|277.74|277.59|17
1667213400000|2022-10-31 10:50:00|277.69|277.54|277.69|277.54|277.74|277.54|277.69|277.54|1
1667213700000|2022-10-31 10:55:00|277.74|277.59|277.84|277.69|277.84|277.69|277.74|277.59|25
1667214000000|2022-10-31 11:00:00|277.89|277.79|277.89|277.74|278.04|277.84|277.84|277.74|58
1667214300000|2022-10-31 11:05:00|277.94|277.79|277.94|277.79|277.99|277.84|277.89|277.74|9
1667214600000|2022-10-31 11:10:00|277.99|277.84|278.04|277.84|278.09|277.89|277.99|277.79|11
1667214900000|2022-10-31 11:15:00|277.99|277.89|278.04|277.89|278.09|277.94|277.99|277.84|8
1667215200000|2022-10-31 11:20:00|277.99|277.84|278.09|277.84|278.09|277.89|277.99|277.84|1
1667215500000|2022-10-31 11:25:00|278.04|277.89|278.09|277.89|278.14|277.94|278.04|277.89|14
1667215800000|2022-10-31 11:30:00|278.04|277.84|277.89|277.74|278.09|277.84|277.89|277.74|11
1667216100000|2022-10-31 11:35:00|277.94|277.79|277.89|277.69|277.94|277.79|277.84|277.69|6
1667216400000|2022-10-31 11:40:00|277.94|277.74|277.89|277.74|277.94|277.79|277.84|277.69|13
1667216700000|2022-10-31 11:45:00|277.94|277.79|277.94|277.74|277.94|277.79|277.89|277.74|1
1667217000000|2022-10-31 11:50:00|277.89|277.79|277.84|277.64|277.94|277.79|277.79|277.64|1
1667217300000|2022-10-31 11:55:00|277.79|277.69|277.89|277.69|277.89|277.74|277.79|277.64|1
1667217600000|2022-10-31 12:00:00|277.84|277.74|277.74|277.54|277.89|277.74|277.64|277.49|47
1667217900000|2022-10-31 12:05:00|277.69|277.59|277.69|277.54|277.74|277.59|277.69|277.49|8
1667218200000|2022-10-31 12:10:00|277.74|277.59|277.69|277.54|277.74|277.59|277.64|277.49|55
1667218500000|2022-10-31 12:15:00|277.64|277.49|277.59|277.44|277.74|277.54|277.54|277.39|63
1667218800000|2022-10-31 12:20:00|277.54|277.39|277.54|277.39|277.64|277.49|277.54|277.34|24
1667219100000|2022-10-31 12:25:00|277.59|277.44|277.44|277.29|277.64|277.44|277.44|277.29|29
1667219400000|2022-10-31 12:30:00|277.49|277.34|277.49|277.29|277.59|277.44|277.44|277.29|41
1667219700000|2022-10-31 12:35:00|277.44|277.24|277.44|277.29|277.44|277.29|277.39|277.19|39
1667220000000|2022-10-31 12:40:00|277.49|277.34|277.59|277.44|277.59|277.44|277.44|277.29|24
1667220300000|2022-10-31 12:45:00|277.64|277.49|277.54|277.39|277.69|277.54|277.54|277.39|15
1667220600000|2022-10-31 12:50:00|277.49|277.34|277.44|277.29|277.54|277.34|277.39|277.24|75
1667220900000|2022-10-31 12:55:00|277.39|277.24|277.44|277.29|277.49|277.34|277.34|277.19|31
1667221200000|2022-10-31 13:00:00|277.49|277.24|277.44|277.29|277.49|277.34|277.39|277.24|44
1667221500000|2022-10-31 13:05:00|277.49|277.34|277.49|277.34|277.54|277.39|277.49|277.34|20
1667221800000|2022-10-31 13:10:00|277.54|277.39|277.59|277.44|277.59|277.44|277.49|277.34|40
1667222100000|2022-10-31 13:15:00|277.54|277.39|277.44|277.29|277.59|277.44|277.44|277.29|49
1667222400000|2022-10-31 13:20:00|277.49|277.34|277.54|277.39|277.59|277.44|277.44|277.29|59
1667222700000|2022-10-31 13:25:00|277.49|277.34|277.64|277.44|277.79|277.59|277.44|277.29|67
1667223000000|2022-10-31 13:30:00|277.59|277.49|278.59|278.39|278.64|278.44|277.59|277.49|204
1667223300000|2022-10-31 13:35:00|278.54|278.34|278.79|278.59|278.99|278.84|278.34|278.14|114
1667223600000|2022-10-31 13:40:00|278.74|278.49|278.74|278.49|278.94|278.69|278.39|278.19|52
1667223900000|2022-10-31 13:45:00|278.69|278.44|278.14|277.99|278.69|278.44|278.14|277.99|50
1667224200000|2022-10-31 13:50:00|278.09|277.94|278.44|278.24|278.49|278.34|277.99|277.79|45
1667224500000|2022-10-31 13:55:00|278.49|278.29|278.39|278.24|278.59|278.39|278.24|278.04|36
1667224800000|2022-10-31 14:00:00|278.44|278.29|278.89|278.69|278.99|278.84|278.39|278.19|94
1667225100000|2022-10-31 14:05:00|278.84|278.64|278.54|278.34|278.84|278.69|278.39|278.19|82
1667225400000|2022-10-31 14:10:00|278.49|278.29|278.69|278.54|278.74|278.59|278.49|278.29|30
1667225700000|2022-10-31 14:15:00|278.74|278.59|278.79|278.64|278.99|278.79|278.64|278.44|53
1667226000000|2022-10-31 14:20:00|278.84|278.69|278.39|278.19|278.84|278.69|278.34|278.19|102
1667226300000|2022-10-31 14:25:00|278.34|278.24|278.49|278.29|278.54|278.34|278.29|278.14|56
1667226600000|2022-10-31 14:30:00|278.44|278.24|278.09|277.89|278.49|278.29|278.04|277.89|39
1667226900000|2022-10-31 14:35:00|278.04|277.94|278.44|278.24|278.44|278.24|277.89|277.74|46
1667227200000|2022-10-31 14:40:00|278.39|278.29|278.69|278.54|278.74|278.54|278.39|278.24|54
1667227500000|2022-10-31 14:45:00|278.64|278.49|278.64|278.44|278.94|278.74|278.59|278.44|35
1667227800000|2022-10-31 14:50:00|278.69|278.49|278.54|278.39|278.79|278.59|278.54|278.39|19
1667228100000|2022-10-31 14:55:00|278.49|278.34|278.59|278.44|278.69|278.49|278.39|278.24|17
1667228400000|2022-10-31 15:00:00|278.54|278.39|278.64|278.49|278.74|278.54|278.54|278.34|13
1667228700000|2022-10-31 15:05:00|278.59|278.39|278.69|278.54|278.84|278.64|278.49|278.29|53
1667229000000|2022-10-31 15:10:00|278.64|278.49|278.59|278.44|278.79|278.64|278.54|278.39|15
1667229300000|2022-10-31 15:15:00|278.64|278.49|278.69|278.54|278.74|278.54|278.49|278.29|24
1667229600000|2022-10-31 15:20:00|278.74|278.49|278.89|278.74|278.94|278.74|278.54|278.39|45
1667229900000|2022-10-31 15:25:00|278.94|278.79|278.89|278.74|279.04|278.84|278.79|278.64|68
1667230200000|2022-10-31 15:30:00|278.84|278.69|279.04|278.84|279.04|278.89|278.84|278.64|14
1667230500000|2022-10-31 15:35:00|278.99|278.89|279.09|278.94|279.14|278.99|278.99|278.84|21
1667230800000|2022-10-31 15:40:00|279.14|278.99|279.24|279.04|279.24|279.09|279.04|278.89|45
1667231100000|2022-10-31 15:45:00|279.19|279.09|279.24|279.04|279.29|279.09|278.99|278.84|29
1667231400000|2022-10-31 15:50:00|279.19|279.09|279.34|279.14|279.39|279.24|279.19|279.04|58
1667231700000|2022-10-31 15:55:00|279.29|279.19|278.94|278.74|279.34|279.19|278.74|278.59|167
1667232000000|2022-10-31 16:00:00|278.99|278.79|279.09|278.94|279.14|278.94|278.84|278.64|49
1667232300000|2022-10-31 16:05:00|279.04|278.89|278.94|278.79|279.14|278.94|278.89|278.74|39
1667232600000|2022-10-31 16:10:00|278.99|278.84|279.24|279.09|279.24|279.09|278.94|278.79|19
1667232900000|2022-10-31 16:15:00|279.29|279.14|279.54|279.39|279.59|279.44|279.24|279.09|141
1667233200000|2022-10-31 16:20:00|279.59|279.34|279.54|279.39|279.59|279.44|279.49|279.29|261
1667233500000|2022-10-31 16:25:00|279.49|279.34|279.29|279.14|279.54|279.39|279.24|279.09|111
1667233800000|2022-10-31 16:30:00|279.24|279.09|279.29|279.14|279.29|279.14|279.04|278.89|121
1667234100000|2022-10-31 16:35:00|279.24|279.09|278.99|278.84|279.34|279.14|278.94|278.79|61
1667234400000|2022-10-31 16:40:00|279.04|278.79|278.79|278.64|279.04|278.84|278.64|278.49|29
1667234700000|2022-10-31 16:45:00|278.84|278.69|279.14|278.94|279.14|278.94|278.74|278.59|19
1667235000000|2022-10-31 16:50:00|279.09|278.89|278.89|278.74|279.14|278.99|278.84|278.69|14
1667235300000|2022-10-31 16:55:00|278.94|278.69|279.04|278.84|279.14|278.94|278.94|278.69|2
1667235600000|2022-10-31 17:00:00|279.09|278.89|278.89|278.69|279.09|278.89|278.84|278.69|7
1667235900000|2022-10-31 17:05:00|278.84|278.64|278.94|278.79|278.94|278.79|278.69|278.54|18
1667236200000|2022-10-31 17:10:00|278.89|278.74|278.94|278.74|278.99|278.84|278.89|278.74|4
1667236500000|2022-10-31 17:15:00|278.89|278.79|279.09|278.89|279.09|278.89|278.84|278.69|4
1667236800000|2022-10-31 17:20:00|279.04|278.94|279.04|278.89|279.14|278.94|279.04|278.89|3
1667237100000|2022-10-31 17:25:00|278.99|278.84|279.09|278.94|279.09|278.94|278.94|278.79|5
1667237400000|2022-10-31 17:30:00|279.14|278.89|279.09|278.89|279.14|278.94|278.99|278.79|8
1667237700000|2022-10-31 17:35:00|279.04|278.84|279.14|278.99|279.14|278.99|278.99|278.79|21
1667238000000|2022-10-31 17:40:00|279.09|278.94|279.14|278.99|279.24|279.09|279.09|278.89|37
1667238300000|2022-10-31 17:45:00|279.09|278.94|278.94|278.79|279.09|278.94|278.94|278.74|6
1667238600000|2022-10-31 17:50:00|278.99|278.84|278.79|278.64|278.99|278.84|278.74|278.54|17
1667238900000|2022-10-31 17:55:00|278.84|278.59|278.89|278.69|278.89|278.74|278.79|278.59|11
1667239200000|2022-10-31 18:00:00|278.84|278.74|278.99|278.79|278.99|278.79|278.84|278.64|13
1667239500000|2022-10-31 18:05:00|278.94|278.74|278.89|278.74|278.99|278.84|278.89|278.69|32
1667239800000|2022-10-31 18:10:00|278.94|278.69|278.94|278.79|278.99|278.79|278.79|278.59|22
1667240100000|2022-10-31 18:15:00|278.99|278.74|278.89|278.69|279.04|278.89|278.84|278.64|21
1667240400000|2022-10-31 18:20:00|278.84|278.74|278.89|278.69|278.89|278.74|278.84|278.69|5
1667240700000|2022-10-31 18:25:00|278.94|278.74|278.89|278.69|278.94|278.79|278.84|278.64|2
1667241000000|2022-10-31 18:30:00|278.84|278.64|278.89|278.69|278.94|278.79|278.79|278.64|1
1667241300000|2022-10-31 18:35:00|278.84|278.64|278.99|278.79|279.04|278.84|278.79|278.59|18
1667241600000|2022-10-31 18:40:00|278.94|278.74|278.94|278.74|278.99|278.79|278.89|278.74|4
1667241900000|2022-10-31 18:45:00|278.89|278.79|278.79|278.59|278.99|278.79|278.74|278.54|2
1667242200000|2022-10-31 18:50:00|278.74|278.54|278.84|278.59|278.84|278.64|278.74|278.54|0
1667242500000|2022-10-31 18:55:00|278.79|278.64|278.54|278.34|278.89|278.74|278.49|278.34|17
1667242800000|2022-10-31 19:00:00|278.49|278.39|278.29|278.09|278.54|278.39|278.24|278.09|7
1667243100000|2022-10-31 19:05:00|278.24|278.04|278.14|277.94|278.29|278.09|278.09|277.89|21
1667243400000|2022-10-31 19:10:00|278.19|277.99|278.24|278.04|278.24|278.09|278.19|277.99|8
1667243700000|2022-10-31 19:15:00|278.29|277.99|278.34|278.14|278.34|278.19|278.14|277.99|28
1667244000000|2022-10-31 19:20:00|278.29|278.09|278.39|278.19|278.44|278.29|278.24|278.09|17
1667244300000|2022-10-31 19:25:00|278.34|278.24|278.44|278.24|278.44|278.29|278.34|278.19|6
1667244600000|2022-10-31 19:30:00|278.39|278.19|278.49|278.29|278.54|278.34|278.39|278.19|12
1667244900000|2022-10-31 19:35:00|278.44|278.34|278.44|278.29|278.49|278.34|278.44|278.24|20
1667245200000|2022-10-31 19:40:00|278.49|278.34|278.54|278.34|278.54|278.34|278.44|278.29|21
1667245500000|2022-10-31 19:45:00|278.49|278.39|278.44|278.24|278.54|278.39|278.39|278.19|1
1667245800000|2022-10-31 19:50:00|278.39|278.19|278.34|278.14|278.44|278.24|278.29|278.09|14
1667246100000|2022-10-31 19:55:00|278.39|278.19|279.14|278.89|279.14|278.89|278.29|278.14|86
1667246400000|2022-10-31 20:00:00|279.19|278.84|279.39|279.14|279.39|279.19|279.09|278.84|60
1667246700000|2022-10-31 20:05:00|279.44|279.09|279.34|279.09|279.44|279.14|279.29|279.09|5
1667247000000|2022-10-31 20:10:00|279.29|279.04|279.34|279.09|279.34|279.14|279.29|279.04|4
1667247300000|2022-10-31 20:15:00|279.29|279.14|279.34|279.09|279.34|279.19|279.29|279.09|4
1667247600000|2022-10-31 20:20:00|279.29|279.14|279.29|279.09|279.34|279.19|279.29|279.09|2
1667247900000|2022-10-31 20:25:00|279.34|279.04|279.34|279.09|279.34|279.14|279.29|279.04|2
1667248200000|2022-10-31 20:30:00|279.29|279.14|279.34|279.09|279.34|279.14|279.29|279.09|3
1667248500000|2022-10-31 20:35:00|279.29|279.14|279.34|279.09|279.34|279.14|279.29|279.09|1
1667248800000|2022-10-31 20:40:00|279.29|279.04|279.14|278.89|279.34|279.09|279.14|278.89|26
1667249100000|2022-10-31 20:45:00|279.19|278.94|279.19|278.84|279.29|279.04|279.04|278.79|41
1667249400000|2022-10-31 20:50:00|279.24|278.89|279.09|278.89|279.29|279.04|278.99|278.79|34
1667249700000|2022-10-31 20:55:00|279.14|278.94|279.09|278.69|279.24|278.94|279.04|278.59|7
1667250000000|2022-10-31 21:00:00|279.14|278.59|278.54|278.34|279.59|278.59|278.54|278.34|0
1667250300000|2022-10-31 21:05:00|279.34|278.44|279.54|278.34|279.54|278.44|279.34|278.34|1
1667250600000|2022-10-31 21:10:00|279.29|278.69|279.29|278.69|279.29|278.69|279.29|278.69|0
1667250900000|2022-10-31 21:15:00|279.19|278.59|279.19|278.59|279.19|278.59|279.19|278.59|0
1667251800000|2022-10-31 21:30:00|279.29|278.69|279.29|278.69|279.39|278.79|279.19|278.59|0
1667253600000|2022-10-31 22:00:00|279.39|278.79|279.29|278.69|279.39|278.79|279.19|278.59|0
1667253900000|2022-10-31 22:05:00|279.19|278.59|279.29|278.69|279.29|278.69|279.19|278.59|0
1667254200000|2022-10-31 22:10:00|279.19|278.59|279.39|278.79|279.39|278.79|279.19|278.59|0
1667254500000|2022-10-31 22:15:00|279.49|278.89|279.39|278.79|279.49|278.89|279.39|278.79|0
1667254800000|2022-10-31 22:20:00|279.49|278.89|279.49|278.89|279.49|278.89|279.39|278.79|0
1667255100000|2022-10-31 22:25:00|279.39|278.79|279.49|278.89|279.49|278.89|279.39|278.79|0
1667256000000|2022-10-31 22:40:00|279.39|278.79|279.49|278.89|279.49|278.89|279.39|278.79|0
1667256900000|2022-10-31 22:55:00|279.39|278.79|279.39|278.79|279.49|278.89|279.39|278.79|0
1667257200000|2022-10-31 23:00:00|279.49|278.89|279.59|278.99|279.59|278.99|279.39|278.79|0
1667257500000|2022-10-31 23:05:00|279.69|279.09|279.59|278.99|279.69|279.09|279.59|278.99|0
1667257800000|2022-10-31 23:10:00|279.69|279.09|279.69|279.09|279.69|279.09|279.69|279.09|0
1667258100000|2022-10-31 23:15:00|279.79|279.19|279.69|279.09|279.79|279.19|279.69|279.09|0
1667259000000|2022-10-31 23:30:00|279.79|279.19|279.69|279.09|279.79|279.19|279.69|279.09|0
1667259300000|2022-10-31 23:35:00|279.79|279.19|279.69|279.09|279.79|279.19|279.69|279.09|0
1667259900000|2022-10-31 23:45:00|279.79|279.19|279.69|279.09|279.79|279.19|279.69|279.09|0
1667260200000|2022-10-31 23:50:00|279.79|279.19|279.69|279.09|279.79|279.19|279.69|279.09|0
1667260500000|2022-10-31 23:55:00|279.79|279.19|279.69|279.09|279.79|279.19|279.69|279.09|0
1667260800000|2022-11-01 00:00:00|279.59|278.99|279.69|279.09|279.69|279.09|279.59|278.99|0
1667261100000|2022-11-01 00:05:00|279.59|278.99|279.69|279.09|279.69|279.09|279.49|278.89|0
1667261400000|2022-11-01 00:10:00|279.79|279.19|279.69|279.09|279.79|279.19|279.69|279.09|0
1667262000000|2022-11-01 00:20:00|279.59|278.99|279.69|279.09|279.69|279.09|279.59|278.99|0
1667262300000|2022-11-01 00:25:00|279.59|278.99|279.59|278.99|279.69|279.09|279.59|278.99|0
1667262600000|2022-11-01 00:30:00|279.24|278.79|278.74|278.59|279.39|279.09|278.74|278.59|348
1667262900000|2022-11-01 00:35:00|278.79|278.64|278.89|278.74|279.04|278.89|278.69|278.54|355
1667263200000|2022-11-01 00:40:00|278.84|278.69|279.19|279.04|279.24|279.09|278.84|278.69|273
1667263500000|2022-11-01 00:45:00|279.24|279.09|279.09|278.94|279.29|279.14|279.04|278.89|330
1667263800000|2022-11-01 00:50:00|279.14|278.99|279.49|279.34|279.54|279.39|279.14|278.99|217
1667264100000|2022-11-01 00:55:00|279.54|279.29|279.69|279.54|279.69|279.54|279.39|279.24|352
1667264400000|2022-11-01 01:00:00|279.74|279.59|279.99|279.84|280.14|279.99|279.34|279.19|686
1667264700000|2022-11-01 01:05:00|280.09|279.94|280.34|280.19|280.44|280.29|279.74|279.54|550
1667265000000|2022-11-01 01:10:00|280.39|280.24|280.44|280.24|280.59|280.44|280.09|279.94|505
1667265300000|2022-11-01 01:15:00|280.39|280.29|280.99|280.84|280.99|280.84|280.09|279.94|737
1667265600000|2022-11-01 01:20:00|281.09|280.94|281.51|281.36|281.61|281.46|280.94|280.74|533
1667265900000|2022-11-01 01:25:00|281.56|281.41|281.06|280.91|281.61|281.46|280.86|280.71|507
1667266200000|2022-11-01 01:30:00|280.96|280.81|281.11|280.96|281.16|281.01|280.61|280.46|447
1667266500000|2022-11-01 01:35:00|281.06|280.91|280.71|280.56|281.06|280.91|280.41|280.26|414
1667266800000|2022-11-01 01:40:00|280.66|280.51|280.61|280.46|280.66|280.51|280.31|280.16|305
1667267100000|2022-11-01 01:45:00|280.66|280.51|280.41|280.26|280.76|280.61|280.31|280.16|308
1667267400000|2022-11-01 01:50:00|280.46|280.31|280.56|280.41|280.81|280.66|280.46|280.26|171
1667267700000|2022-11-01 01:55:00|280.61|280.46|280.86|280.71|280.96|280.81|280.51|280.36|194
1667268000000|2022-11-01 02:00:00|280.91|280.76|281.11|280.96|281.26|281.11|280.91|280.71|240
1667268300000|2022-11-01 02:05:00|281.16|281.01|281.16|281.01|281.31|281.16|281.11|280.96|102
1667268600000|2022-11-01 02:10:00|281.21|281.06|281.26|281.11|281.36|281.21|281.11|280.96|203
1667268900000|2022-11-01 02:15:00|281.31|281.16|281.16|281.01|281.36|281.21|281.06|280.91|250
1667269200000|2022-11-01 02:20:00|281.11|280.96|281.06|280.91|281.21|281.01|280.96|280.81|136
1667269500000|2022-11-01 02:25:00|281.01|280.86|281.51|281.36|281.51|281.36|281.01|280.86|133
1667269800000|2022-11-01 02:30:00|281.56|281.41|281.81|281.66|281.86|281.71|281.56|281.41|590
1667270100000|2022-11-01 02:35:00|281.86|281.71|281.91|281.76|282.01|281.86|281.86|281.71|309
1667270400000|2022-11-01 02:40:00|281.96|281.81|281.91|281.71|282.01|281.86|281.86|281.71|168
1667270700000|2022-11-01 02:45:00|281.96|281.76|281.76|281.61|282.06|281.91|281.71|281.56|194
1667271000000|2022-11-01 02:50:00|281.81|281.66|282.11|281.96|282.11|281.96|281.76|281.61|120
1667271300000|2022-11-01 02:55:00|282.06|281.91|281.86|281.71|282.11|281.91|281.86|281.71|89
1667271600000|2022-11-01 03:00:00|281.81|281.66|281.91|281.76|282.01|281.86|281.71|281.56|121
1667271900000|2022-11-01 03:05:00|281.86|281.71|281.81|281.66|281.96|281.81|281.71|281.56|268
1667272200000|2022-11-01 03:10:00|281.86|281.71|281.66|281.51|281.86|281.71|281.61|281.46|179
1667272500000|2022-11-01 03:15:00|281.61|281.46|281.31|281.16|281.61|281.46|281.31|281.16|224
1667272800000|2022-11-01 03:20:00|281.36|281.11|281.21|281.06|281.41|281.26|281.16|281.01|234
1667273100000|2022-11-01 03:25:00|281.26|281.11|281.26|281.06|281.41|281.21|281.21|281.06|104
1667273400000|2022-11-01 03:30:00|281.21|281.11|281.31|281.16|281.36|281.21|281.21|281.01|98
1667273700000|2022-11-01 03:35:00|281.26|281.11|280.91|280.76|281.26|281.11|280.86|280.71|220
1667274000000|2022-11-01 03:40:00|280.86|280.71|280.76|280.56|280.96|280.76|280.71|280.56|163
1667274300000|2022-11-01 03:45:00|280.71|280.61|280.31|280.16|280.76|280.61|280.31|280.16|299
1667274600000|2022-11-01 03:50:00|280.36|280.11|280.51|280.36|280.51|280.36|280.21|280.06|330
1667274900000|2022-11-01 03:55:00|280.46|280.31|280.81|280.66|281.01|280.81|280.46|280.31|356
1667275200000|2022-11-01 04:00:00|280.76|280.61|280.56|280.41|280.76|280.66|280.56|280.41|138
1667275500000|2022-11-01 04:05:00|280.61|280.46|280.51|280.36|280.61|280.46|280.46|280.26|103
1667275800000|2022-11-01 04:10:00|280.46|280.31|280.46|280.31|280.46|280.31|280.41|280.21|68
1667276100000|2022-11-01 04:15:00|280.41|280.26|280.61|280.41|280.61|280.41|280.41|280.26|36
1667276400000|2022-11-01 04:20:00|280.56|280.46|280.71|280.56|280.76|280.61|280.56|280.36|92
1667276700000|2022-11-01 04:25:00|280.76|280.61|280.66|280.46|280.76|280.61|280.56|280.41|133
1667277000000|2022-11-01 04:30:00|280.61|280.41|280.56|280.41|280.66|280.51|280.56|280.41|72
1667277300000|2022-11-01 04:35:00|280.61|280.46|280.61|280.46|280.61|280.46|280.56|280.41|50
1667277600000|2022-11-01 04:40:00|280.66|280.51|280.51|280.31|280.71|280.56|280.46|280.31|135
1667277900000|2022-11-01 04:45:00|280.46|280.36|280.41|280.26|280.51|280.36|280.36|280.21|111
1667278200000|2022-11-01 04:50:00|280.46|280.21|280.36|280.21|280.46|280.31|280.36|280.21|119
1667278500000|2022-11-01 04:55:00|280.41|280.26|280.36|280.21|280.46|280.31|280.36|280.21|91
1667278800000|2022-11-01 05:00:00|280.31|280.16|279.96|279.81|280.31|280.16|279.81|279.66|632
1667279100000|2022-11-01 05:05:00|280.01|279.86|280.51|280.31|280.51|280.36|279.96|279.81|413
1667279400000|2022-11-01 05:10:00|280.46|280.36|280.31|280.16|280.51|280.36|280.26|280.11|332
1667279700000|2022-11-01 05:15:00|280.26|280.11|280.36|280.21|280.36|280.21|280.16|280.01|150
1667280000000|2022-11-01 05:20:00|280.41|280.26|280.56|280.41|280.56|280.41|280.36|280.21|218
1667280300000|2022-11-01 05:25:00|280.61|280.46|280.51|280.36|280.71|280.51|280.51|280.36|375
1667280600000|2022-11-01 05:30:00|280.56|280.41|280.66|280.51|280.71|280.56|280.51|280.36|239
1667280900000|2022-11-01 05:35:00|280.71|280.56|280.51|280.36|280.71|280.56|280.51|280.36|140
1667281200000|2022-11-01 05:40:00|280.46|280.31|280.51|280.36|280.56|280.41|280.46|280.26|125
1667281500000|2022-11-01 05:45:00|280.56|280.41|280.71|280.56|280.71|280.56|280.56|280.41|119
1667281800000|2022-11-01 05:50:00|280.76|280.61|280.66|280.51|280.76|280.61|280.51|280.36|144
1667282100000|2022-11-01 05:55:00|280.71|280.56|280.66|280.46|280.76|280.61|280.61|280.46|72
1667282400000|2022-11-01 06:00:00|280.71|280.51|280.81|280.66|280.81|280.66|280.66|280.51|144
1667282700000|2022-11-01 06:05:00|280.86|280.71|280.91|280.76|280.91|280.76|280.76|280.61|120
1667283000000|2022-11-01 06:10:00|280.96|280.81|280.96|280.81|281.01|280.81|280.86|280.66|151
1667283300000|2022-11-01 06:15:00|281.01|280.86|281.01|280.86|281.06|280.91|280.96|280.76|86
1667283600000|2022-11-01 06:20:00|280.96|280.81|280.91|280.76|281.01|280.86|280.81|280.66|117
1667283900000|2022-11-01 06:25:00|280.96|280.81|281.06|280.91|281.11|280.96|280.96|280.76|93
1667284200000|2022-11-01 06:30:00|281.01|280.86|281.01|280.86|281.06|280.91|280.91|280.76|93
1667284500000|2022-11-01 06:35:00|281.06|280.91|281.06|280.91|281.06|280.91|280.96|280.81|40
1667284800000|2022-11-01 06:40:00|281.01|280.86|281.21|281.06|281.21|281.06|281.01|280.86|74
1667285100000|2022-11-01 06:45:00|281.26|281.11|281.26|281.11|281.31|281.16|281.21|281.01|101
1667285400000|2022-11-01 06:50:00|281.31|281.16|281.31|281.16|281.36|281.21|281.26|281.11|69
1667285700000|2022-11-01 06:55:00|281.26|281.11|281.51|281.36|281.51|281.36|281.26|281.11|75
1667286000000|2022-11-01 07:00:00|281.41|281.26|281.21|281.06|281.41|281.26|281.21|281.06|183
1667286300000|2022-11-01 07:05:00|281.26|281.11|281.21|281.01|281.36|281.21|281.16|281.01|122
1667286600000|2022-11-01 07:10:00|281.16|281.06|281.26|281.11|281.26|281.11|281.11|280.96|149
1667286900000|2022-11-01 07:15:00|281.31|281.06|281.16|281.01|281.31|281.11|281.16|281.01|110
1667287200000|2022-11-01 07:20:00|281.11|280.96|280.91|280.76|281.26|281.11|280.91|280.76|287
1667287500000|2022-11-01 07:25:00|280.86|280.71|280.61|280.46|280.91|280.76|280.61|280.46|272
1667287800000|2022-11-01 07:30:00|280.66|280.51|280.56|280.36|280.71|280.56|280.46|280.31|125
1667288100000|2022-11-01 07:35:00|280.51|280.41|280.61|280.41|280.76|280.56|280.51|280.36|97
1667288400000|2022-11-01 07:40:00|280.56|280.46|280.76|280.61|280.76|280.61|280.56|280.46|94
1667288700000|2022-11-01 07:45:00|280.81|280.66|280.81|280.66|280.86|280.71|280.71|280.56|110
1667289000000|2022-11-01 07:50:00|280.86|280.61|280.91|280.76|280.91|280.76|280.81|280.61|84
1667289300000|2022-11-01 07:55:00|280.96|280.81|280.96|280.81|281.01|280.86|280.91|280.76|84
1667289600000|2022-11-01 08:00:00|280.91|280.76|281.31|281.11|281.31|281.16|280.91|280.71|352
1667289900000|2022-11-01 08:05:00|281.26|281.16|281.36|281.21|281.51|281.36|281.26|281.16|420
1667290200000|2022-11-01 08:10:00|281.31|281.16|281.61|281.46|281.66|281.51|281.31|281.16|269
1667290500000|2022-11-01 08:15:00|281.56|281.41|281.36|281.16|281.56|281.41|281.36|281.16|135
1667290800000|2022-11-01 08:20:00|281.31|281.21|281.21|281.06|281.46|281.31|281.21|281.06|65
1667291100000|2022-11-01 08:25:00|281.26|281.11|281.26|281.11|281.31|281.16|281.16|280.96|125
1667291400000|2022-11-01 08:30:00|281.21|281.01|281.16|281.01|281.36|281.21|281.16|281.01|146
1667291700000|2022-11-01 08:35:00|281.11|280.96|281.31|281.16|281.36|281.21|281.11|280.96|119
1667292000000|2022-11-01 08:40:00|281.26|281.11|281.21|281.06|281.26|281.11|281.21|281.06|141
1667292300000|2022-11-01 08:45:00|281.16|281.01|281.11|280.96|281.21|281.06|281.06|280.91|242
1667292600000|2022-11-01 08:50:00|281.16|280.91|281.26|281.11|281.26|281.11|281.16|280.91|335
1667292900000|2022-11-01 08:55:00|281.31|281.06|281.01|280.86|281.36|281.21|280.96|280.81|336
1667293200000|2022-11-01 09:00:00|280.94|280.79|281.59|281.39|281.84|281.64|280.89|280.74|896
1667293500000|2022-11-01 09:05:00|281.54|281.34|281.29|281.14|281.59|281.39|281.29|281.14|272
1667293800000|2022-11-01 09:10:00|281.24|281.09|281.14|280.99|281.29|281.14|281.14|280.99|94
1667294100000|2022-11-01 09:15:00|281.09|280.94|280.99|280.84|281.09|280.94|280.89|280.74|112
1667294400000|2022-11-01 09:20:00|281.24|280.64|281.24|280.64|281.34|280.74|281.24|280.64|0
1667294700000|2022-11-01 09:25:00|281.14|280.54|281.24|280.64|281.24|280.64|281.04|280.44|7
1667295000000|2022-11-01 09:30:00|281.14|280.54|281.34|280.74|281.34|280.74|281.14|280.54|0
1667295600000|2022-11-01 09:40:00|281.44|280.84|281.44|280.84|281.44|280.84|281.34|280.74|0
1667295900000|2022-11-01 09:45:00|281.34|280.74|281.44|280.84|281.44|280.84|281.34|280.74|0
1667296200000|2022-11-01 09:50:00|281.34|280.74|281.29|281.14|281.54|281.34|281.29|280.74|39
1667296500000|2022-11-01 09:55:00|281.34|281.19|281.24|281.09|281.34|281.19|281.19|281.04|4
1667296800000|2022-11-01 10:00:00|281.29|281.14|281.24|281.04|281.34|281.19|281.19|280.99|10
1667297100000|2022-11-01 10:05:00|281.19|280.99|281.24|281.04|281.24|281.04|281.09|280.89|56
1667297400000|2022-11-01 10:10:00|281.29|281.09|281.34|281.14|281.39|281.19|281.24|281.04|24
1667297700000|2022-11-01 10:15:00|281.29|281.19|281.24|281.09|281.34|281.19|281.19|281.04|3
1667298000000|2022-11-01 10:20:00|281.29|281.04|281.29|281.14|281.39|281.19|281.24|281.04|15
1667298300000|2022-11-01 10:25:00|281.34|281.19|281.34|281.19|281.39|281.19|281.29|281.14|6
1667298600000|2022-11-01 10:30:00|281.39|281.14|281.39|281.24|281.39|281.24|281.34|281.14|19
1667298900000|2022-11-01 10:35:00|281.44|281.29|281.44|281.29|281.44|281.29|281.39|281.24|129
1667299200000|2022-11-01 10:40:00|281.49|281.34|281.44|281.29|281.54|281.34|281.39|281.24|17
1667299500000|2022-11-01 10:45:00|281.39|281.24|281.49|281.29|281.49|281.34|281.39|281.19|3
1667299800000|2022-11-01 10:50:00|281.54|281.34|281.49|281.34|281.54|281.39|281.49|281.29|9
1667300100000|2022-11-01 10:55:00|281.44|281.29|281.49|281.29|281.54|281.34|281.44|281.29|7
1667300400000|2022-11-01 11:00:00|281.44|281.24|281.49|281.29|281.49|281.29|281.34|281.19|7
1667300700000|2022-11-01 11:05:00|281.44|281.24|281.49|281.34|281.59|281.39|281.39|281.24|1
1667301000000|2022-11-01 11:10:00|281.44|281.29|281.34|281.19|281.44|281.34|281.29|281.14|5
1667301300000|2022-11-01 11:15:00|281.29|281.14|281.29|281.14|281.34|281.19|281.24|281.09|21
1667301600000|2022-11-01 11:20:00|281.34|281.19|281.29|281.14|281.34|281.19|281.29|281.09|9
1667301900000|2022-11-01 11:25:00|281.34|281.19|281.39|281.24|281.39|281.24|281.34|281.14|6
1667302200000|2022-11-01 11:30:00|281.44|281.29|281.54|281.34|281.59|281.39|281.44|281.24|2
1667302500000|2022-11-01 11:35:00|281.59|281.39|281.44|281.29|281.59|281.39|281.44|281.24|3
1667302800000|2022-11-01 11:40:00|281.49|281.34|281.59|281.44|281.59|281.44|281.44|281.29|14
1667303100000|2022-11-01 11:45:00|281.64|281.39|281.59|281.44|281.64|281.44|281.54|281.39|7
1667303400000|2022-11-01 11:50:00|281.54|281.39|281.59|281.39|281.59|281.44|281.54|281.39|9
1667303700000|2022-11-01 11:55:00|281.64|281.44|281.54|281.39|281.64|281.49|281.54|281.39|20
1667304000000|2022-11-01 12:00:00|281.59|281.44|281.59|281.44|281.79|281.59|281.54|281.39|39
1667304300000|2022-11-01 12:05:00|281.64|281.39|281.64|281.49|281.69|281.54|281.59|281.39|27
1667304600000|2022-11-01 12:10:00|281.69|281.54|281.69|281.54|281.74|281.59|281.69|281.49|11
1667304900000|2022-11-01 12:15:00|281.74|281.59|281.79|281.64|281.89|281.69|281.69|281.54|14
1667305200000|2022-11-01 12:20:00|281.89|281.69|281.84|281.69|281.89|281.74|281.74|281.59|41
1667305500000|2022-11-01 12:25:00|281.79|281.64|281.89|281.69|281.94|281.79|281.79|281.64|6
1667305800000|2022-11-01 12:30:00|281.84|281.74|281.94|281.79|281.99|281.84|281.84|281.69|16
1667306100000|2022-11-01 12:35:00|281.89|281.74|281.89|281.69|281.99|281.79|281.84|281.69|10
1667306400000|2022-11-01 12:40:00|281.84|281.64|281.79|281.64|281.89|281.69|281.79|281.64|7
1667306700000|2022-11-01 12:45:00|281.84|281.69|281.94|281.74|281.94|281.74|281.84|281.64|5
1667307000000|2022-11-01 12:50:00|281.89|281.79|281.99|281.84|282.04|281.84|281.89|281.74|7
1667307300000|2022-11-01 12:55:00|282.04|281.89|281.94|281.79|282.04|281.89|281.89|281.74|69
1667307600000|2022-11-01 13:00:00|281.99|281.84|281.94|281.79|281.99|281.84|281.84|281.64|92
1667307900000|2022-11-01 13:05:00|281.99|281.84|281.99|281.84|282.09|281.94|281.99|281.79|47
1667308200000|2022-11-01 13:10:00|282.04|281.89|282.19|282.04|282.29|282.09|281.99|281.84|120
1667308500000|2022-11-01 13:15:00|282.24|282.09|282.24|282.09|282.24|282.09|282.19|282.04|30
1667308800000|2022-11-01 13:20:00|282.29|282.04|282.24|282.09|282.29|282.09|282.19|282.04|29
1667309100000|2022-11-01 13:25:00|282.19|282.04|281.99|281.79|282.19|282.04|281.99|281.79|31
1667309400000|2022-11-01 13:30:00|281.94|281.84|282.14|281.99|282.59|282.39|281.79|281.64|295
1667309700000|2022-11-01 13:35:00|282.19|282.04|282.29|282.14|282.29|282.14|281.94|281.79|99
1667310000000|2022-11-01 13:40:00|282.24|282.09|282.39|282.19|282.39|282.24|282.14|281.94|81
1667310300000|2022-11-01 13:45:00|282.34|282.09|282.24|282.04|282.39|282.19|281.99|281.84|175
1667310600000|2022-11-01 13:50:00|282.19|281.99|282.34|282.14|282.49|282.29|281.99|281.79|81
1667310900000|2022-11-01 13:55:00|282.29|282.19|282.24|282.04|282.44|282.29|282.24|282.04|28
1667311200000|2022-11-01 14:00:00|282.39|282.09|281.39|281.24|282.44|282.19|281.34|281.19|103
1667311500000|2022-11-01 14:05:00|281.44|281.19|280.84|280.64|281.49|281.29|280.79|280.64|177
1667311800000|2022-11-01 14:10:00|280.79|280.59|281.04|280.89|281.14|280.99|280.64|280.49|101
1667312100000|2022-11-01 14:15:00|281.09|280.94|281.29|281.09|281.54|281.39|280.99|280.84|106
1667312400000|2022-11-01 14:20:00|281.24|281.04|281.74|281.54|281.99|281.79|281.09|280.89|83
1667312700000|2022-11-01 14:25:00|281.79|281.49|281.59|281.34|281.84|281.59|281.39|281.19|136
1667313000000|2022-11-01 14:30:00|281.64|281.39|281.94|281.79|281.94|281.79|281.39|281.24|136
1667313300000|2022-11-01 14:35:00|281.99|281.74|281.34|281.14|281.99|281.84|281.29|281.14|51
1667313600000|2022-11-01 14:40:00|281.29|281.09|280.84|280.64|281.29|281.09|280.69|280.49|83
1667313900000|2022-11-01 14:45:00|280.89|280.69|280.74|280.59|281.04|280.84|280.64|280.44|50
1667314200000|2022-11-01 14:50:00|280.79|280.64|280.84|280.69|280.94|280.74|280.59|280.44|54
1667314500000|2022-11-01 14:55:00|280.89|280.74|280.54|280.34|280.89|280.74|280.39|280.24|123
1667314800000|2022-11-01 15:00:00|280.49|280.39|280.59|280.39|280.74|280.54|280.39|280.24|31
1667315100000|2022-11-01 15:05:00|280.54|280.34|280.59|280.39|280.69|280.49|280.34|280.14|68
1667315400000|2022-11-01 15:10:00|280.54|280.44|280.84|280.69|280.89|280.74|280.54|280.34|24
1667315700000|2022-11-01 15:15:00|280.89|280.64|280.49|280.29|280.94|280.74|280.49|280.29|24
1667316000000|2022-11-01 15:20:00|280.54|280.34|280.34|280.19|280.54|280.39|280.29|280.14|50
1667316300000|2022-11-01 15:25:00|280.39|280.24|280.59|280.44|280.64|280.44|280.24|280.09|50
1667316600000|2022-11-01 15:30:00|280.64|280.39|280.69|280.54|280.84|280.69|280.54|280.39|30
1667316900000|2022-11-01 15:35:00|280.74|280.49|280.29|280.09|280.74|280.54|280.09|279.94|46
1667317200000|2022-11-01 15:40:00|280.24|280.04|280.24|280.04|280.39|280.19|280.19|279.99|6
1667317500000|2022-11-01 15:45:00|280.19|279.99|280.34|280.19|280.44|280.24|280.19|279.99|18
1667317800000|2022-11-01 15:50:00|280.39|280.14|280.39|280.24|280.39|280.24|280.24|280.09|19
1667318100000|2022-11-01 15:55:00|280.34|280.19|280.54|280.39|280.64|280.44|280.34|280.14|31
1667318400000|2022-11-01 16:00:00|280.49|280.34|280.44|280.29|280.69|280.49|280.39|280.19|23
1667318700000|2022-11-01 16:05:00|280.49|280.34|280.59|280.39|281.04|280.84|280.44|280.29|67
1667319000000|2022-11-01 16:10:00|280.54|280.34|280.54|280.34|280.64|280.39|280.34|280.19|39
1667319300000|2022-11-01 16:15:00|280.49|280.39|280.34|280.14|280.54|280.39|280.29|280.09|7
1667319600000|2022-11-01 16:20:00|280.39|280.19|280.44|280.29|280.69|280.54|280.29|280.14|52
1667319900000|2022-11-01 16:25:00|280.49|280.34|280.54|280.39|280.59|280.44|280.44|280.29|42
1667320200000|2022-11-01 16:30:00|280.49|280.34|280.34|280.19|280.54|280.39|280.29|280.14|14
1667320500000|2022-11-01 16:35:00|280.39|280.14|280.39|280.24|280.39|280.24|280.09|279.94|61
1667320800000|2022-11-01 16:40:00|280.34|280.19|280.54|280.39|280.59|280.44|280.24|280.09|39
1667321100000|2022-11-01 16:45:00|280.59|280.34|280.59|280.44|280.59|280.44|280.49|280.29|17
1667321400000|2022-11-01 16:50:00|280.64|280.39|280.59|280.39|280.64|280.44|280.44|280.29|3
1667321700000|2022-11-01 16:55:00|280.54|280.34|280.64|280.49|280.64|280.49|280.44|280.24|14
1667322000000|2022-11-01 17:00:00|280.59|280.44|280.59|280.44|280.64|280.49|280.49|280.29|9
1667322300000|2022-11-01 17:05:00|280.64|280.49|280.64|280.44|280.69|280.54|280.49|280.29|34
1667322600000|2022-11-01 17:10:00|280.69|280.49|280.79|280.64|280.84|280.69|280.64|280.44|34
1667322900000|2022-11-01 17:15:00|280.74|280.59|280.69|280.54|280.84|280.69|280.69|280.54|9
1667323200000|2022-11-01 17:20:00|280.74|280.59|280.69|280.54|280.84|280.64|280.69|280.54|12
1667323500000|2022-11-01 17:25:00|280.74|280.49|280.54|280.39|280.74|280.54|280.54|280.34|6
1667323800000|2022-11-01 17:30:00|280.59|280.44|280.39|280.24|280.59|280.44|280.39|280.19|7
1667324100000|2022-11-01 17:35:00|280.34|280.19|280.24|280.04|280.39|280.24|280.19|280.04|25
1667324400000|2022-11-01 17:40:00|280.29|280.09|280.34|280.14|280.39|280.24|280.24|280.04|10
1667324700000|2022-11-01 17:45:00|280.29|280.19|280.39|280.19|280.44|280.29|280.29|280.14|3
1667325000000|2022-11-01 17:50:00|280.44|280.24|280.39|280.19|280.49|280.34|280.34|280.19|8
1667325300000|2022-11-01 17:55:00|280.44|280.24|280.59|280.39|280.59|280.39|280.39|280.19|11
1667325600000|2022-11-01 18:00:00|280.64|280.44|280.54|280.39|280.64|280.49|280.49|280.34|6
1667325900000|2022-11-01 18:05:00|280.49|280.34|280.64|280.44|280.64|280.44|280.39|280.24|24
1667326200000|2022-11-01 18:10:00|280.59|280.49|280.49|280.34|280.64|280.49|280.49|280.34|5
1667326500000|2022-11-01 18:15:00|280.54|280.39|280.44|280.29|280.54|280.39|280.39|280.24|9
1667326800000|2022-11-01 18:20:00|280.39|280.24|280.39|280.24|280.49|280.34|280.39|280.24|19
1667327100000|2022-11-01 18:25:00|280.44|280.29|280.44|280.29|280.44|280.29|280.34|280.19|15
1667327400000|2022-11-01 18:30:00|280.49|280.24|280.34|280.19|280.49|280.34|280.19|279.99|12
1667327700000|2022-11-01 18:35:00|280.39|280.14|280.39|280.24|280.44|280.29|280.34|280.14|4
1667328000000|2022-11-01 18:40:00|280.34|280.19|280.24|280.04|280.34|280.19|280.19|279.99|9
1667328300000|2022-11-01 18:45:00|280.19|280.09|280.04|279.84|280.24|280.09|279.99|279.84|41
1667328600000|2022-11-01 18:50:00|280.09||280.09||280.09||279.99||22
1667328900000|2022-11-01 18:55:00|280.14|279.99|280.24|280.09|280.34|280.14|280.09|279.99|50
1667329200000|2022-11-01 19:00:00|280.19|280.04|280.14|279.94|280.24|280.09|280.14|279.94|41
1667329500000|2022-11-01 19:05:00|280.09|279.99|280.09|279.94|280.19|280.04|280.09|279.94|24
1667329800000|2022-11-01 19:10:00|280.14|279.89|279.99|279.84|280.14|279.89|279.94|279.74|13
1667330100000|2022-11-01 19:15:00|279.94|279.79|279.99|279.84|279.99|279.84|279.89|279.69|9
1667330400000|2022-11-01 19:20:00|280.04|279.79|279.94|279.79|280.04|279.89|279.94|279.79|13
1667330700000|2022-11-01 19:25:00|279.89|279.74|279.69|279.54|279.89|279.74|279.69|279.54|15
1667331000000|2022-11-01 19:30:00|279.74|279.59|279.54|279.39|279.74|279.59|279.54|279.39|38
1667331300000|2022-11-01 19:35:00|279.59|279.44|279.59|279.39|279.74|279.59|279.54|279.39|44
1667331600000|2022-11-01 19:40:00|279.54|279.34|279.54|279.34|279.69|279.54|279.49|279.29|20
1667331900000|2022-11-01 19:45:00|279.49|279.39|279.59|279.39|279.59|279.39|279.44|279.24|6
1667332200000|2022-11-01 19:50:00|279.64|279.44|279.49|279.34|279.64|279.44|279.44|279.24|28
1667332500000|2022-11-01 19:55:00|279.54|279.39|279.54|279.34|279.59|279.44|279.49|279.34|21
1667332800000|2022-11-01 20:00:00|279.49|279.39|279.39|279.24|279.54|279.39|279.39|279.19|25
1667333100000|2022-11-01 20:05:00|279.34|279.19|279.34|279.19|279.39|279.24|279.34|279.19|1
1667333400000|2022-11-01 20:10:00|279.39|279.14|279.29|279.14|279.39|279.19|279.29|279.14|8
1667333700000|2022-11-01 20:15:00|279.24|279.09|279.34|279.09|279.34|279.19|279.24|279.09|9
1667334000000|2022-11-01 20:20:00|279.29|279.14|279.29|279.14|279.34|279.19|279.29|279.09|1
1667334300000|2022-11-01 20:25:00|279.24|279.09|279.29|279.09|279.29|279.09|279.19|279.04|3
1667334600000|2022-11-01 20:30:00|279.24|279.14|279.29|279.09|279.29|279.14|279.24|279.09|3
1667334900000|2022-11-01 20:35:00||279.14||279.14||279.14||279.09|1
1667335200000|2022-11-01 20:40:00|279.24|279.09|279.29|279.04|279.29|279.14|279.24|279.04|7
1667335500000|2022-11-01 20:45:00|279.24|279.09|279.24|278.99|279.29|279.09|279.19|278.94|0
1667335800000|2022-11-01 20:50:00|279.19||279.24||279.24||279.19||0
1667336100000|2022-11-01 20:55:00|279.19|279.04|279.24|278.99|279.24|279.04|279.19|278.94|4
1667336400000|2022-11-01 21:00:00|279.19|278.94|279.24|278.74|279.24|278.94|279.19|278.74|0
1667336700000|2022-11-01 21:05:00||278.79||278.74||278.99||278.74|0
1667337000000|2022-11-01 21:10:00|279.34|278.79|279.34|278.74|279.34|278.79|279.34|278.74|1
1667340000000|2022-11-01 22:00:00|279.44|278.84|279.44|278.84|279.54|278.94|279.34|278.74|0
1667340300000|2022-11-01 22:05:00|279.34|278.74|279.44|278.84|279.44|278.84|279.34|278.74|0
1667340600000|2022-11-01 22:10:00|279.54|278.94|279.44|278.84|279.54|278.94|279.44|278.84|0
1667340900000|2022-11-01 22:15:00|279.54|278.94|279.44|278.84|279.54|278.94|279.44|278.84|0
1667341200000|2022-11-01 22:20:00|279.54|278.94|279.54|278.94|279.54|278.94|279.44|278.84|0
1667341500000|2022-11-01 22:25:00|279.44|278.84|279.54|278.94|279.54|278.94|279.44|278.84|0
1667342100000|2022-11-01 22:35:00|279.64|279.04|279.64|279.04|279.64|279.04|279.54|278.94|0
1667342400000|2022-11-01 22:40:00|279.54|278.94|279.54|278.94|279.64|279.04|279.54|278.94|0
1667342700000|2022-11-01 22:45:00|279.64|279.04|279.54|278.94|279.64|279.04|279.54|278.94|0
1667343000000|2022-11-01 22:50:00|279.64|279.04|279.64|279.04|279.64|279.04|279.54|278.94|0
1667343300000|2022-11-01 22:55:00|279.54|278.94|279.64|279.04|279.64|279.04|279.54|278.94|0
1667343600000|2022-11-01 23:00:00|279.54|278.94|279.64|279.04|279.64|279.04|279.54|278.94|0
1667343900000|2022-11-01 23:05:00|279.74|279.14|279.74|279.14|279.74|279.14|279.74|279.14|0
1667344200000|2022-11-01 23:10:00|279.64|279.04|279.74|279.14|279.74|279.14|279.64|279.04|0
1667345100000|2022-11-01 23:25:00|279.84|279.24|279.84|279.24|279.84|279.24|279.74|279.14|0
1667345400000|2022-11-01 23:30:00|279.74|279.14|279.84|279.24|279.84|279.24|279.74|279.14|0
1667345700000|2022-11-01 23:35:00|279.74|279.14|279.74|279.14|279.84|279.24|279.74|279.14|0
1667346000000|2022-11-01 23:40:00|279.84|279.24|279.74|279.14|279.84|279.24|279.64|279.04|0
1667346300000|2022-11-01 23:45:00|279.64|279.04|279.64|279.04|279.74|279.14|279.64|279.04|0
1667346600000|2022-11-01 23:50:00|279.54|278.94|279.64|279.04|279.64|279.04|279.54|278.94|0
1667346900000|2022-11-01 23:55:00|279.74|279.14|279.64|279.04|279.74|279.14|279.64|279.04|0
1667347200000|2022-11-02 00:00:00|279.74|279.14|279.64|279.04|279.74|279.14|279.64|279.04|0
1667347500000|2022-11-02 00:05:00|279.54|278.94|279.44|278.84|279.64|279.04|279.44|278.84|0
1667347800000|2022-11-02 00:10:00|279.54|278.94|279.54|278.94|279.54|278.94|279.44|278.84|0
1667348100000|2022-11-02 00:15:00|279.64|279.04|279.54|278.94|279.64|279.04|279.54|278.94|0
1667348400000|2022-11-02 00:20:00|279.64|279.04|280.04|279.44|280.04|279.44|279.64|279.04|0
1667348700000|2022-11-02 00:25:00|279.94|279.34|280.04|279.44|280.04|279.44|279.84|279.24|0
1667349000000|2022-11-02 00:30:00|279.79|279.49|279.84|279.64|280.14|279.99|279.44|279.24|399
1667349300000|2022-11-02 00:35:00|279.89|279.69|280.04|279.89|280.14|279.99|279.59|279.44|299
1667349600000|2022-11-02 00:40:00|280.09|279.94|280.09|279.94|280.19|279.99|279.94|279.79|189
1667349900000|2022-11-02 00:45:00|280.14|279.99|280.34|280.19|280.34|280.19|279.94|279.79|302
1667350200000|2022-11-02 00:50:00|280.29|280.14|280.19|280.04|280.39|280.24|280.04|279.89|243
1667350500000|2022-11-02 00:55:00|280.14|279.99|280.24|280.09|280.29|280.14|280.09|279.94|114
1667350800000|2022-11-02 01:00:00|280.14|279.94|278.94|278.79|280.14|279.94|278.94|278.79|999
1667351100000|2022-11-02 01:05:00|279.04|278.89|278.89|278.74|279.14|278.94|278.69|278.49|669
1667351400000|2022-11-02 01:10:00|278.94|278.79|278.94|278.79|279.14|278.99|278.59|278.44|405
1667351700000|2022-11-02 01:15:00|278.99|278.84|279.33|279.13|279.33|279.14|278.99|278.79|274
1667352000000|2022-11-02 01:20:00|279.28|279.18|279.28|279.08|279.43|279.28|279.13|278.98|316
1667352300000|2022-11-02 01:25:00|279.23|279.13|279.13|278.98|279.43|279.23|279.13|278.98|165
1667352600000|2022-11-02 01:30:00|279.08|278.93|279.43|279.23|279.48|279.33|279.03|278.88|337
1667352900000|2022-11-02 01:35:00|279.38|279.18|279.43|279.23|279.48|279.33|279.08|278.93|369
1667353200000|2022-11-02 01:40:00|279.48|279.28|278.88|278.73|279.48|279.28|278.73|278.58|631
1667353500000|2022-11-02 01:45:00|278.93|278.78|278.93|278.78|278.98|278.83|278.63|278.48|411
1667353800000|2022-11-02 01:50:00|278.98|278.83|279.13|278.98|279.18|279.03|278.88|278.73|165
1667354100000|2022-11-02 01:55:00|279.18|279.03|279.48|279.33|279.53|279.38|279.08|278.93|131
1667354400000|2022-11-02 02:00:00|279.43|279.28|279.03|278.88|279.53|279.38|279.03|278.83|210
1667354700000|2022-11-02 02:05:00|278.98|278.83|278.98|278.83|279.13|278.98|278.88|278.73|311
1667355000000|2022-11-02 02:10:00|279.03|278.88|279.03|278.88|279.18|279.03|278.93|278.78|222
1667355300000|2022-11-02 02:15:00|279.08|278.83|279.03|278.88|279.13|278.98|278.98|278.83|150
1667355600000|2022-11-02 02:20:00|279.08|278.93|278.98|278.83|279.13|278.98|278.93|278.78|226
1667355900000|2022-11-02 02:25:00|278.93|278.78|279.03|278.88|279.13|278.93|278.93|278.78|148
1667356200000|2022-11-02 02:30:00|279.08|278.93|279.13|278.98|279.18|279.03|279.03|278.88|113
1667356500000|2022-11-02 02:35:00|279.18|279.03|279.03|278.88|279.18|279.03|279.03|278.88|91
1667356800000|2022-11-02 02:40:00|279.08|278.83|278.93|278.78|279.13|278.93|278.78|278.58|375
1667357100000|2022-11-02 02:45:00|278.98|278.83|279.13|278.98|279.23|279.03|278.93|278.78|144
1667357400000|2022-11-02 02:50:00|279.08|278.93|279.23|279.08|279.28|279.08|279.03|278.88|72
1667357700000|2022-11-02 02:55:00|279.28|279.13|279.28|279.13|279.33|279.18|279.23|279.08|95
1667358000000|2022-11-02 03:00:00|279.23|279.08|278.88|278.73|279.28|279.13|278.83|278.68|103
1667358300000|2022-11-02 03:05:00|278.93|278.78|279.13|278.98|279.13|278.98|278.88|278.73|172
1667358600000|2022-11-02 03:10:00|279.18|278.93|278.98|278.83|279.28|279.13|278.98|278.83|142
1667358900000|2022-11-02 03:15:00|278.93|278.78|279.03|278.83|279.03|278.88|278.78|278.63|166
1667359200000|2022-11-02 03:20:00|278.98|278.78|279.08|278.88|279.08|278.93|278.83|278.68|234
1667359500000|2022-11-02 03:25:00|279.03|278.93|279.18|278.98|279.28|279.13|279.03|278.88|101
1667359800000|2022-11-02 03:30:00|279.13|279.03|278.98|278.83|279.23|279.08|278.98|278.83|144
1667360100000|2022-11-02 03:35:00|279.03|278.88|278.88|278.73|279.03|278.88|278.88|278.73|209
1667360400000|2022-11-02 03:40:00|278.83|278.68|278.88|278.73|278.88|278.73|278.78|278.63|151
1667360700000|2022-11-02 03:45:00|278.83|278.68|278.98|278.78|279.08|278.88|278.83|278.68|140
1667361000000|2022-11-02 03:50:00|278.93|278.83|278.88|278.68|278.93|278.83|278.78|278.63|163
1667361300000|2022-11-02 03:55:00|278.83|278.73|279.03|278.83|279.03|278.83|278.73|278.58|123
1667361600000|2022-11-02 04:00:00|278.98|278.78|278.88|278.73|279.03|278.78|278.83|278.68|87
1667361900000|2022-11-02 04:05:00|278.83|278.68|278.78|278.63|278.88|278.73|278.73|278.58|106
1667362200000|2022-11-02 04:10:00|278.73|278.58|278.78|278.63|278.78|278.63|278.73|278.58|53
1667362500000|2022-11-02 04:15:00|278.83|278.68|278.88|278.73|278.93|278.78|278.83|278.63|100
1667362800000|2022-11-02 04:20:00|278.93|278.78|278.93|278.78|278.98|278.83|278.88|278.73|108
1667363100000|2022-11-02 04:25:00|278.88|278.73|278.93|278.73|278.98|278.78|278.83|278.63|100
1667363400000|2022-11-02 04:30:00|278.98|278.78|279.08|278.93|279.08|278.93|278.98|278.73|82
1667363700000|2022-11-02 04:35:00|279.03|278.88|279.08|278.93|279.13|278.98|278.98|278.83|74
1667364000000|2022-11-02 04:40:00|279.03|278.88|279.03|278.83|279.08|278.93|278.93|278.78|88
1667364300000|2022-11-02 04:45:00|278.98|278.88|278.88|278.73|279.03|278.88|278.88|278.73|27
1667364600000|2022-11-02 04:50:00|278.93|278.78|278.83|278.68|278.98|278.83|278.83|278.68|70
1667364900000|2022-11-02 04:55:00|278.88|278.73|278.83|278.68|278.88|278.73|278.78|278.63|110
1667365200000|2022-11-02 05:00:00|278.98|278.78|278.98|278.83|279.18|278.98|278.93|278.78|309
1667365500000|2022-11-02 05:05:00|279.03|278.88|278.93|278.78|279.03|278.88|278.83|278.68|218
1667365800000|2022-11-02 05:10:00|278.98|278.83|278.93|278.73|279.18|279.03|278.88|278.68|127
1667366100000|2022-11-02 05:15:00|278.88|278.78|279.18|279.03|279.18|279.03|278.88|278.73|288
1667366400000|2022-11-02 05:20:00|279.23|279.08|279.18|279.03|279.23|279.08|279.08|278.93|222
1667366700000|2022-11-02 05:25:00|279.23|279.08|279.53|279.38|279.53|279.38|279.18|279.03|345
1667367000000|2022-11-02 05:30:00|279.58|279.43|279.38|279.23|279.63|279.48|279.38|279.23|203
1667367300000|2022-11-02 05:35:00|279.43|279.28|279.33|279.18|279.43|279.28|279.23|279.08|168
1667367600000|2022-11-02 05:40:00|279.28|279.13|279.13|278.98|279.28|279.13|279.08|278.93|127
1667367900000|2022-11-02 05:45:00|279.18|279.03|279.08|278.93|279.23|279.08|279.08|278.93|103
1667368200000|2022-11-02 05:50:00|279.13|278.98|279.23|279.03|279.28|279.13|279.08|278.93|111
1667368500000|2022-11-02 05:55:00|279.18|278.98|279.08|278.88|279.18|278.98|279.03|278.88|96
1667368800000|2022-11-02 06:00:00|279.03|278.93|278.93|278.78|279.03|278.93|278.88|278.73|166
1667369100000|2022-11-02 06:05:00|278.88|278.73|279.08|278.88|279.08|278.88|278.83|278.68|165
1667369400000|2022-11-02 06:10:00|279.03|278.93|278.98|278.83|279.03|278.93|278.98|278.83|53
1667369700000|2022-11-02 06:15:00|279.03|278.88|279.28|279.13|279.28|279.13|279.03|278.83|102
1667370000000|2022-11-02 06:20:00|279.23|279.08|279.33|279.13|279.33|279.18|279.23|279.08|65
1667370300000|2022-11-02 06:25:00|279.28|279.08|279.43|279.23|279.43|279.23|279.23|279.08|189
1667370600000|2022-11-02 06:30:00|279.38|279.28|279.33|279.18|279.43|279.28|279.28|279.13|136
1667370900000|2022-11-02 06:35:00|279.28|279.13|279.38|279.23|279.38|279.23|279.28|279.13|77
1667371200000|2022-11-02 06:40:00|279.33|279.18|279.43|279.28|279.43|279.28|279.33|279.18|95
1667371500000|2022-11-02 06:45:00|279.48|279.33|279.58|279.38|279.63|279.48|279.43|279.28|191
1667371800000|2022-11-02 06:50:00|279.53|279.43|279.58|279.43|279.58|279.43|279.53|279.38|122
1667372100000|2022-11-02 06:55:00|279.53|279.38|279.68|279.53|279.68|279.53|279.53|279.38|325
1667372400000|2022-11-02 07:00:00|279.63|279.48|279.53|279.38|279.63|279.48|279.48|279.33|173
1667372700000|2022-11-02 07:05:00|279.58|279.43|279.48|279.33|279.58|279.43|279.38|279.23|160
1667373000000|2022-11-02 07:10:00|279.53|279.38|279.43|279.28|279.58|279.43|279.43|279.28|130
1667373300000|2022-11-02 07:15:00|279.38|279.23|279.38|279.23|279.43|279.28|279.33|279.18|229
1667373600000|2022-11-02 07:20:00|279.43|279.28|279.38|279.23|279.43|279.28|279.23|279.08|162
1667373900000|2022-11-02 07:25:00|279.33|279.18|279.38|279.23|279.38|279.23|279.33|279.18|121
1667374200000|2022-11-02 07:30:00|279.33|279.18|279.38|279.23|279.38|279.23|279.33|279.18|66
1667374500000|2022-11-02 07:35:00|279.43|279.28|279.48|279.28|279.48|279.33|279.43|279.28|61
1667374800000|2022-11-02 07:40:00|279.43|279.33|279.43|279.23|279.48|279.33|279.38|279.23|145
1667375100000|2022-11-02 07:45:00|279.38|279.28|279.28|279.13|279.43|279.28|279.28|279.13|104
1667375400000|2022-11-02 07:50:00|279.33|279.18|279.38|279.23|279.43|279.28|279.33|279.18|173
1667375700000|2022-11-02 07:55:00|279.43|279.28|279.33|279.18|279.48|279.28|279.33|279.18|59
1667376000000|2022-11-02 08:00:00|279.38|279.23|279.68|279.53|279.73|279.53|279.38|279.23|207
1667376300000|2022-11-02 08:05:00|279.63|279.48|279.58|279.43|279.63|279.48|279.53|279.38|142
1667376600000|2022-11-02 08:10:00|279.53|279.38|279.48|279.33|279.63|279.48|279.43|279.28|239
1667376900000|2022-11-02 08:15:00|279.43|279.28|279.68|279.53|279.73|279.58|279.43|279.28|246
1667377200000|2022-11-02 08:20:00|279.63|279.48|279.78|279.63|279.78|279.63|279.63|279.48|92
1667377500000|2022-11-02 08:25:00|279.83|279.68|279.83|279.68|279.93|279.78|279.83|279.63|141
1667377800000|2022-11-02 08:30:00|279.88|279.73|279.88|279.73|279.98|279.83|279.78|279.63|234
1667378100000|2022-11-02 08:35:00|279.93|279.68|279.98|279.78|280.03|279.88|279.83|279.68|544
1667378400000|2022-11-02 08:40:00|279.93|279.83|280.03|279.88|280.13|279.98|279.93|279.78|317
1667378700000|2022-11-02 08:45:00|280.08|279.93|280.08|279.93|280.13|279.98|279.98|279.83|207
1667379000000|2022-11-02 08:50:00|280.13|279.88|280.08|279.93|280.18|280.03|280.03|279.88|210
1667379300000|2022-11-02 08:55:00|280.03|279.88|280.13|279.98|280.13|279.98|280.03|279.88|679
1667379600000|2022-11-02 09:00:00|280.09|279.94|280.24|280.04|280.24|280.04|280.04|279.89|740
1667379900000|2022-11-02 09:05:00|280.19|280.09|280.19|279.99|280.34|280.19|280.09|279.94|691
1667380200000|2022-11-02 09:10:00|280.14|280.04|280.14|279.94|280.24|280.09|280.09|279.94|138
1667380500000|2022-11-02 09:15:00|280.09|279.89|280.24|280.04|280.29|280.09|279.99|279.79|98
1667380800000|2022-11-02 09:20:00|280.34|279.74|280.24|279.64|280.34|279.74|280.24|279.64|1
1667381100000|2022-11-02 09:25:00|280.34|279.74|280.14|279.54|280.34|279.74|280.14|279.54|9
1667381400000|2022-11-02 09:30:00|280.24|279.64|280.24|279.64|280.24|279.64|280.14|279.54|0
1667381700000|2022-11-02 09:35:00|280.34|279.74|280.24|279.64|280.34|279.74|280.24|279.64|0
1667382000000|2022-11-02 09:40:00|280.14|279.54|280.24|279.64|280.24|279.64|280.14|279.54|0
1667382300000|2022-11-02 09:45:00|280.34|279.74|280.24|279.64|280.34|279.74|280.24|279.64|0
1667382600000|2022-11-02 09:50:00|280.04|279.79|280.24|280.09|280.29|280.09|280.04|279.79|39
1667382900000|2022-11-02 09:55:00|280.29|280.04|280.29|280.09|280.29|280.09|280.19|280.04|14
1667383200000|2022-11-02 10:00:00|280.34|280.14|280.29|280.14|280.34|280.19|280.29|280.09|5
1667383500000|2022-11-02 10:05:00|280.34|280.19|280.24|280.09|280.34|280.19|280.24|280.09|20
1667383800000|2022-11-02 10:10:00|280.29|280.14|280.29|280.14|280.34|280.19|280.29|280.09|18
1667384100000|2022-11-02 10:15:00|280.24|280.09|280.24|280.09|280.29|280.14|280.24|280.09|19
1667384400000|2022-11-02 10:20:00|280.29|280.14|280.39|280.24|280.39|280.24|280.24|280.09|35
1667384700000|2022-11-02 10:25:00|280.34|280.19|280.34|280.19|280.39|280.24|280.29|280.14|47
1667385000000|2022-11-02 10:30:00|280.39|280.24|280.34|280.19|280.44|280.24|280.29|280.14|45
1667385300000|2022-11-02 10:35:00|280.39|280.24|280.34|280.14|280.39|280.24|280.29|280.14|49
1667385600000|2022-11-02 10:40:00|280.29|280.19|280.24|280.09|280.34|280.19|280.24|280.09|17
1667385900000|2022-11-02 10:45:00|280.19|280.04|280.29|280.09|280.34|280.19|280.19|280.04|20
1667386200000|2022-11-02 10:50:00|280.24|280.04|280.19|280.04|280.29|280.09|280.14|279.99|16
1667386500000|2022-11-02 10:55:00|280.14|279.99|280.24|280.09|280.29|280.14|280.14|279.99|17
1667386800000|2022-11-02 11:00:00|280.29|280.14|280.24|280.09|280.29|280.14|280.14|279.99|19
1667387100000|2022-11-02 11:05:00|280.29|280.14|280.24|280.09|280.29|280.14|280.19|280.04|20
1667387400000|2022-11-02 11:10:00|280.29|280.14|280.29|280.14|280.29|280.14|280.24|280.09|4
1667387700000|2022-11-02 11:15:00|280.34|280.19|280.34|280.19|280.39|280.19|280.29|280.14|8
1667388000000|2022-11-02 11:20:00|280.39|280.14|280.29|280.14|280.39|280.19|280.29|280.14|7
1667388300000|2022-11-02 11:25:00|280.34|280.09|280.34|280.19|280.34|280.19|280.24|280.09|16
1667388600000|2022-11-02 11:30:00|280.39|280.24|280.44|280.24|280.44|280.29|280.34|280.24|5
1667388900000|2022-11-02 11:35:00|280.39|280.29|280.44|280.24|280.49|280.29|280.39|280.24|2
1667389200000|2022-11-02 11:40:00|280.39|280.29|280.44|280.29|280.49|280.29|280.39|280.24|0
1667389500000|2022-11-02 11:45:00|280.39|280.24|280.44|280.29|280.44|280.29|280.39|280.24|0
1667389800000|2022-11-02 11:50:00|280.49|280.24|280.39|280.24|280.54|280.34|280.39|280.24|4
1667390100000|2022-11-02 11:55:00|280.44|280.19|280.49|280.29|280.49|280.29|280.39|280.19|1
1667390400000|2022-11-02 12:00:00|280.39|280.34|280.54|280.34|280.54|280.39|280.39|280.24|13
1667390700000|2022-11-02 12:05:00|280.49|280.39|280.49|280.34|280.59|280.39|280.49|280.34|3
1667391000000|2022-11-02 12:10:00|280.44|280.29|280.59|280.34|280.64|280.44|280.44|280.29|23
1667391300000|2022-11-02 12:15:00|280.64|280.29|280.49|280.29|280.64|280.39|280.29|280.09|63
1667391600000|2022-11-02 12:20:00|280.44|280.34|280.59|280.44|280.64|280.49|280.44|280.24|9
1667391900000|2022-11-02 12:25:00|280.64|280.39|280.49|280.34|280.64|280.44|280.49|280.34|16
1667392200000|2022-11-02 12:30:00|280.59|280.44|280.59|280.44|280.59|280.44|280.44|280.29|22
1667392500000|2022-11-02 12:35:00|280.64|280.39|280.69|280.49|280.69|280.54|280.59|280.39|0
1667392800000|2022-11-02 12:40:00|280.64|280.54|279.99|279.79|280.69|280.54|279.99|279.79|73
1667393100000|2022-11-02 12:45:00|280.04|279.84|279.99|279.79|280.04|279.89|279.84|279.69|27
1667393400000|2022-11-02 12:50:00|279.94|279.74|280.04|279.84|280.04|279.89|279.89|279.74|18
1667393700000|2022-11-02 12:55:00|279.99|279.89|279.94|279.79|280.09|279.89|279.89|279.74|55
1667394000000|2022-11-02 13:00:00|279.99|279.74|279.99|279.79|279.99|279.84|279.84|279.69|39
1667394300000|2022-11-02 13:05:00|279.94|279.84|280.14|279.99|280.14|279.99|279.94|279.74|25
1667394600000|2022-11-02 13:10:00|280.19|280.04|280.24|280.04|280.24|280.09|280.14|279.99|40
1667394900000|2022-11-02 13:15:00|280.19|280.09|280.19|280.04|280.24|280.09|280.14|279.99|7
1667395200000|2022-11-02 13:20:00|280.14|279.99|280.24|280.09|280.29|280.09|280.14|279.99|12
1667395500000|2022-11-02 13:25:00|280.19|280.04|279.99|279.84|280.24|280.09|279.99|279.84|21
1667395800000|2022-11-02 13:30:00|280.04|279.79|279.19|278.99|280.04|279.84|278.94|278.74|94
1667396100000|2022-11-02 13:35:00|279.14|278.94|279.54|279.34|279.69|279.49|279.04|278.89|46
1667396400000|2022-11-02 13:40:00|279.59|279.39|279.79|279.64|279.94|279.74|279.54|279.39|69
1667396700000|2022-11-02 13:45:00|279.74|279.59|279.84|279.69|280.04|279.84|279.69|279.49|42
1667397000000|2022-11-02 13:50:00|279.89|279.64|279.99|279.79|280.09|279.94|279.74|279.59|75
1667397300000|2022-11-02 13:55:00|279.94|279.84|279.84|279.64|280.09|279.89|279.79|279.59|24
1667397600000|2022-11-02 14:00:00|279.89|279.69|280.04|279.89|280.14|279.99|279.89|279.69|57
1667397900000|2022-11-02 14:05:00|280.09|279.84|279.99|279.79|280.09|279.94|279.84|279.69|17
1667398200000|2022-11-02 14:10:00|280.04|279.84|280.44|280.29|280.49|280.34|279.99|279.84|206
1667398500000|2022-11-02 14:15:00|280.49|280.24|280.44|280.29|280.49|280.34|280.24|280.09|160
1667398800000|2022-11-02 14:20:00|280.39|280.24|280.19|279.99|280.39|280.29|280.14|279.94|51
1667399100000|2022-11-02 14:25:00|280.14|279.94|279.94|279.79|280.19|280.04|279.84|279.69|14
1667399400000|2022-11-02 14:30:00|279.99|279.74|279.99|279.79|280.04|279.89|279.84|279.69|15
1667399700000|2022-11-02 14:35:00|279.94|279.74|279.99|279.79|280.04|279.89|279.84|279.64|13
1667400000000|2022-11-02 14:40:00|279.94|279.84|279.99|279.79|280.04|279.89|279.84|279.69|8
1667400300000|2022-11-02 14:45:00|279.94|279.84|279.94|279.79|280.04|279.84|279.89|279.69|35
1667400600000|2022-11-02 14:50:00|279.89|279.74|279.99|279.84|280.04|279.84|279.89|279.69|9
1667400900000|2022-11-02 14:55:00|280.04|279.74|279.94|279.79|280.04|279.84|279.89|279.74|6
1667401200000|2022-11-02 15:00:00|279.99|279.84|280.09|279.89|280.09|279.94|279.99|279.79|30
1667401500000|2022-11-02 15:05:00|280.14|279.94|279.94|279.79|280.14|279.99|279.94|279.74|23
1667401800000|2022-11-02 15:10:00|279.99|279.74|279.84|279.69|279.99|279.79|279.84|279.64|27
1667402100000|2022-11-02 15:15:00|279.89|279.64|279.94|279.79|279.94|279.79|279.79|279.59|45
1667402400000|2022-11-02 15:20:00|279.99|279.84|279.99|279.84|279.99|279.84|279.89|279.69|21
1667402700000|2022-11-02 15:25:00|279.94|279.79|279.89|279.74|279.94|279.84|279.84|279.64|4
1667403000000|2022-11-02 15:30:00|279.94|279.69|280.09|279.89|280.09|279.94|279.89|279.69|6
1667403300000|2022-11-02 15:35:00|280.04|279.94|280.14|279.94|280.24|280.09|280.04|279.89|11
1667403600000|2022-11-02 15:40:00|280.09|279.89|280.04|279.89|280.19|279.99|280.04|279.89|24
1667403900000|2022-11-02 15:45:00|280.09|279.94|280.14|279.94|280.14|279.94|279.99|279.84|23
1667404200000|2022-11-02 15:50:00|280.09|279.99|280.24|280.09|280.29|280.14|280.09|279.89|83
1667404500000|2022-11-02 15:55:00|280.29|280.14|280.14|279.99|280.29|280.14|280.09|279.89|26
1667404800000|2022-11-02 16:00:00|280.09|279.94|280.09|279.94|280.14|279.99|280.09|279.89|4
1667405100000|2022-11-02 16:05:00|280.14|279.99|279.99|279.84|280.19|279.99|279.89|279.69|7
1667405400000|2022-11-02 16:10:00|280.04|279.89|279.94|279.79|280.04|279.89|279.94|279.74|6
1667405700000|2022-11-02 16:15:00|279.99|279.74|279.89|279.74|279.99|279.84|279.79|279.64|9
1667406000000|2022-11-02 16:20:00|279.94|279.79|279.84|279.69|279.99|279.84|279.84|279.69|19
1667406300000|2022-11-02 16:25:00|279.89|279.74|279.84|279.69|279.89|279.74|279.84|279.69|32
1667406600000|2022-11-02 16:30:00|279.89|279.74|279.74|279.59|279.89|279.74|279.69|279.54|13
1667406900000|2022-11-02 16:35:00|279.69|279.54|279.54|279.39|279.69|279.59|279.54|279.34|9
1667407200000|2022-11-02 16:40:00|279.59|279.44|279.69|279.54|279.74|279.59|279.59|279.44|10
1667407500000|2022-11-02 16:45:00|279.74|279.59|279.84|279.64|279.84|279.64|279.74|279.59|32
1667407800000|2022-11-02 16:50:00|279.79|279.69|280.04|279.84|280.04|279.84|279.79|279.69|31
1667408100000|2022-11-02 16:55:00|280.09|279.89|280.14|279.94|280.19|280.04|280.09|279.89|8
1667408400000|2022-11-02 17:00:00|280.09|279.89|280.09|279.94|280.14|279.94|280.04|279.89|2
1667408700000|2022-11-02 17:05:00|280.14|279.99|280.19|280.04|280.19|280.04|280.09|279.94|6
1667409000000|2022-11-02 17:10:00|280.24|280.09|280.34|280.14|280.34|280.14|280.19|280.04|60
1667409300000|2022-11-02 17:15:00|280.39|280.19|280.24|280.09|280.39|280.24|280.24|280.09|58
1667409600000|2022-11-02 17:20:00|280.19|280.04|280.14|279.99|280.24|280.04|280.14|279.94|4
1667409900000|2022-11-02 17:25:00|280.09|279.94|280.09|279.94|280.14|279.99|280.09|279.94|7
1667410200000|2022-11-02 17:30:00|280.04|279.89|280.09|279.94|280.14|279.99|280.04|279.89|7
1667410500000|2022-11-02 17:35:00|280.04|279.89|280.19|280.04|280.19|280.04|280.04|279.89|32
1667410800000|2022-11-02 17:40:00|280.24|280.09|280.44|280.24|280.49|280.34|280.24|280.04|5
1667411100000|2022-11-02 17:45:00|280.39|280.29|280.49|280.34|280.49|280.34|280.39|280.19|2
1667411400000|2022-11-02 17:50:00|280.54|280.29|280.59|280.34|280.59|280.39|280.54|280.29|1
1667411700000|2022-11-02 17:55:00|280.54|280.39|280.84|280.24|280.89|280.39|280.44|280.19|26
1667412000000|2022-11-02 18:00:00|281.09|280.29|281.99|281.64|282.14|281.79|280.84|280.29|59
1667412300000|2022-11-02 18:05:00|282.04|281.59|281.89|281.59|282.14|281.74|281.59|281.29|16
1667412600000|2022-11-02 18:10:00|281.94|281.64|281.64|281.39|281.99|281.69|281.44|281.19|28
1667412900000|2022-11-02 18:15:00|281.74|281.49|281.59|281.39|281.89|281.64|281.29|281.09|48
1667413200000|2022-11-02 18:20:00|281.54|281.29|281.89|281.64|281.89|281.69|281.44|281.19|38
1667413500000|2022-11-02 18:25:00|281.84|281.69|282.14|281.89|282.14|281.89|281.74|281.59|44
1667413800000|2022-11-02 18:30:00|282.19|281.99|281.94|281.69|282.24|282.04|281.64|281.49|73
1667414100000|2022-11-02 18:35:00|281.89|281.79|281.04|280.84|282.49|282.29|280.44|280.19|146
1667414400000|2022-11-02 18:40:00|280.99|280.79|281.49|281.29|281.89|281.69|280.74|280.54|54
1667414700000|2022-11-02 18:45:00|281.54|281.34|280.89|280.64|281.74|281.54|280.84|280.59|37
1667415000000|2022-11-02 18:50:00|280.84|280.69|279.89|279.64|280.99|280.79|279.49|279.29|67
1667415300000|2022-11-02 18:55:00|279.84|279.59|280.04|279.74|280.04|279.84|279.64|279.44|50
1667415600000|2022-11-02 19:00:00|279.99|279.69|279.64|279.44|279.99|279.84|279.64|279.44|21
1667415900000|2022-11-02 19:05:00|279.59|279.39|280.39|280.19|280.44|280.29|279.59|279.39|43
1667416200000|2022-11-02 19:10:00|280.44|280.14|280.04|279.84|280.44|280.14|279.99|279.79|4
1667416500000|2022-11-02 19:15:00|279.99|279.74|279.29|279.09|280.04|279.79|279.29|279.09|43
1667416800000|2022-11-02 19:20:00|279.34|279.14|278.79|278.59|279.34|279.14|278.79|278.59|49
1667417100000|2022-11-02 19:25:00|278.84|278.64|278.44|278.24|278.84|278.64|278.24|278.04|68
1667417400000|2022-11-02 19:30:00|278.39|278.19|278.29|278.09|278.44|278.24|278.24|278.04|35
1667417700000|2022-11-02 19:35:00|278.24|278.04|278.44|278.29|278.54|278.34|278.19|277.99|9
1667418000000|2022-11-02 19:40:00|278.39|278.24|278.39|278.19|278.49|278.29|278.29|278.09|4
1667418300000|2022-11-02 19:45:00|278.34|278.14|278.19|277.99|278.39|278.19|278.09|277.94|6
1667418600000|2022-11-02 19:50:00|278.24|278.04|278.09|277.89|278.24|278.04|277.84|277.69|27
1667418900000|2022-11-02 19:55:00|278.04|277.84|277.99|277.79|278.34|278.14|277.94|277.79|65
1667419200000|2022-11-02 20:00:00|277.94|277.74|277.89|277.74|277.94|277.74|277.84|277.69|8
1667419500000|2022-11-02 20:05:00|277.94|277.69|278.04|277.79|278.04|277.89|277.94|277.69|15
1667419800000|2022-11-02 20:10:00|277.99|277.84|278.09|277.89|278.09|277.89|277.99|277.79|19
1667420100000|2022-11-02 20:15:00|278.04|277.84|278.04|277.84|278.04|277.89|277.94|277.79|15
1667420400000|2022-11-02 20:20:00||277.79||277.84||277.89||277.79|0
1667420700000|2022-11-02 20:25:00|278.09|277.89|278.09|277.89|278.09|277.89|278.04|277.84|2
1667421000000|2022-11-02 20:30:00|278.14|277.84|278.14|277.89|278.14|277.89|278.09|277.84|0
1667421300000|2022-11-02 20:35:00|278.19|277.94|278.24|277.99|278.24|277.99|278.19|277.94|0
1667421600000|2022-11-02 20:40:00|278.29|278.04|278.29|278.04|278.39|278.14|278.24|277.99|3
1667421900000|2022-11-02 20:45:00|278.24|278.09|278.29|278.04|278.29|278.09|278.24|277.99|0
1667422200000|2022-11-02 20:50:00|278.24|277.99|278.24|278.09|278.29|278.09|278.19|277.99|2
1667422500000|2022-11-02 20:55:00|278.39|278.14|278.29|278.04|278.39|278.14|278.19|277.99|17
1667422800000|2022-11-02 21:00:00||277.99||277.99||277.99||277.99|0
1667423100000|2022-11-02 21:05:00|278.64||278.64||278.64||278.59||0
1667423400000|2022-11-02 21:10:00|278.59|278.04|278.64|278.04|278.64|278.04|278.59|278.04|1
1667424900000|2022-11-02 21:35:00|278.74|278.14|278.74|278.14|278.74|278.14|278.74|278.14|0
1667426100000|2022-11-02 21:55:00|278.64|278.04|278.64|278.04|278.64|278.04|278.64|278.04|0
1667426400000|2022-11-02 22:00:00|278.54|277.94|278.34|277.74|278.74|278.14|278.34|277.74|0
1667426700000|2022-11-02 22:05:00|278.44|277.84|278.04|277.44|278.44|277.84|278.04|277.44|0
1667427000000|2022-11-02 22:10:00|278.14|277.54|278.34|277.74|278.34|277.74|278.14|277.54|0
1667427300000|2022-11-02 22:15:00|278.24|277.64|278.44|277.84|278.44|277.84|278.24|277.64|0
1667427600000|2022-11-02 22:20:00|278.34|277.74|278.44|277.84|278.44|277.84|278.34|277.74|0
1667427900000|2022-11-02 22:25:00|278.34|277.74|278.34|277.74|278.44|277.84|278.34|277.74|0
1667428200000|2022-11-02 22:30:00|278.44|277.84|278.44|277.84|278.44|277.84|278.34|277.74|0
1667428800000|2022-11-02 22:40:00|278.34|277.74|279.04|278.44|279.04|278.44|278.34|277.74|0
1667429100000|2022-11-02 22:45:00|278.94|278.34|278.94|278.34|279.04|278.44|278.84|278.24|0
1667429400000|2022-11-02 22:50:00|279.04|278.44|278.84|278.24|279.04|278.44|278.84|278.24|0
1667429700000|2022-11-02 22:55:00|278.94|278.34|278.84|278.24|278.94|278.34|278.74|278.14|0
1667430000000|2022-11-02 23:00:00|278.74|278.14|278.64|278.04|278.94|278.34|278.64|278.04|0
1667430300000|2022-11-02 23:05:00|278.74|278.14|278.84|278.24|278.94|278.34|278.64|278.04|0
1667430600000|2022-11-02 23:10:00|278.94|278.34|278.84|278.24|278.94|278.34|278.84|278.24|0
1667430900000|2022-11-02 23:15:00|278.74|278.14|278.74|278.14|278.84|278.24|278.74|278.14|0
1667431200000|2022-11-02 23:20:00|278.64|278.04|278.54|277.94|278.64|278.04|278.54|277.94|0
1667431500000|2022-11-02 23:25:00|278.64|278.04|278.64|278.04|278.74|278.14|278.54|277.94|0
1667431800000|2022-11-02 23:30:00|278.74|278.14|278.64|278.04|278.74|278.14|278.64|278.04|0
1667432100000|2022-11-02 23:35:00|278.54|277.94|278.54|277.94|278.64|278.04|278.54|277.94|0
1667432400000|2022-11-02 23:40:00|278.64|278.04|278.64|278.04|278.64|278.04|278.64|278.04|0
1667432700000|2022-11-02 23:45:00|278.74|278.14|278.74|278.14|278.74|278.14|278.64|278.04|0
1667433000000|2022-11-02 23:50:00|278.64|278.04|278.64|278.04|278.74|278.14|278.64|278.04|0
1667433600000|2022-11-03 00:00:00|278.54|277.94|278.54|277.94|278.64|278.04|278.44|277.84|0
1667433900000|2022-11-03 00:05:00|278.44|277.84|278.54|277.94|278.54|277.94|278.44|277.84|0
1667434200000|2022-11-03 00:10:00|278.44|277.84|278.64|278.04|278.64|278.04|278.44|277.84|0
1667434800000|2022-11-03 00:20:00|278.74|278.14|278.74|278.14|278.74|278.14|278.64|278.04|0
1667435100000|2022-11-03 00:25:00|278.64|278.04|278.54|277.94|278.74|278.14|278.54|277.94|0
1667435400000|2022-11-03 00:30:00|277.99|277.64|277.94|277.79|278.29|278.09|277.69|277.49|772
1667435700000|2022-11-03 00:35:00|277.99|277.84|277.69|277.54|277.99|277.84|277.59|277.44|341
1667436000000|2022-11-03 00:40:00|277.64|277.49|277.54|277.39|277.64|277.49|277.34|277.14|451
1667436300000|2022-11-03 00:45:00|277.64|277.49|277.74|277.59|277.74|277.59|277.54|277.39|436
1667436600000|2022-11-03 00:50:00|277.84|277.69|277.69|277.54|278.14|277.99|277.69|277.54|312
1667436900000|2022-11-03 00:55:00|277.64|277.44|277.09|276.94|277.64|277.49|277.04|276.84|452
1667437200000|2022-11-03 01:00:00|277.04|276.89|276.74|276.54|277.64|277.44|276.64|276.49|957
1667437500000|2022-11-03 01:05:00|276.69|276.59|276.49|276.34|277.04|276.89|276.44|276.29|628
1667437800000|2022-11-03 01:10:00|276.59|276.44|276.59|276.44|276.74|276.59|276.14|275.99|753
1667438100000|2022-11-03 01:15:00|276.54|276.39|275.59|275.44|276.64|276.44|275.59|275.39|686
1667438400000|2022-11-03 01:20:00|275.64|275.49|276.54|276.39|276.64|276.49|275.49|275.34|873
1667438700000|2022-11-03 01:25:00|276.59|276.44|276.24|276.09|276.69|276.49|276.14|275.99|367
1667439000000|2022-11-03 01:30:00|276.29|276.14|276.09|275.94|276.69|276.49|276.09|275.94|531
1667439300000|2022-11-03 01:35:00|276.04|275.89|276.52|276.37|276.57|276.37|275.92|275.77|569
1667439600000|2022-11-03 01:40:00|276.57|276.42|276.22|276.02|276.57|276.42|275.92|275.77|558
1667439900000|2022-11-03 01:45:00|276.17|275.97|275.92|275.72|276.22|276.07|275.77|275.62|275
1667440200000|2022-11-03 01:50:00|275.97|275.77|275.72|275.57|275.97|275.82|275.52|275.37|312
1667440500000|2022-11-03 01:55:00|275.67|275.52|275.52|275.37|275.82|275.67|275.52|275.37|306
1667440800000|2022-11-03 02:00:00|275.57|275.42|275.57|275.42|275.62|275.42|275.32|275.17|379
1667441100000|2022-11-03 02:05:00|275.52|275.37|275.52|275.37|275.62|275.47|275.37|275.22|364
1667441400000|2022-11-03 02:10:00|275.47|275.32|275.52|275.37|275.62|275.42|275.27|275.12|189
1667441700000|2022-11-03 02:15:00|275.57|275.42|275.52|275.37|275.67|275.52|275.47|275.32|137
1667442000000|2022-11-03 02:20:00|275.47|275.32|275.57|275.42|275.72|275.57|275.47|275.32|185
1667442300000|2022-11-03 02:25:00|275.62|275.47|275.37|275.22|275.67|275.52|275.37|275.22|290
1667442600000|2022-11-03 02:30:00|275.42|275.27|275.62|275.42|275.62|275.42|275.32|275.17|230
1667442900000|2022-11-03 02:35:00|275.57|275.47|275.82|275.67|275.82|275.67|275.57|275.42|210
1667443200000|2022-11-03 02:40:00|275.77|275.62|275.52|275.37|275.82|275.67|275.52|275.37|177
1667443500000|2022-11-03 02:45:00|275.47|275.32|275.62|275.47|275.67|275.47|275.32|275.17|310
1667443800000|2022-11-03 02:50:00|275.67|275.52|275.67|275.52|275.82|275.62|275.57|275.42|175
1667444100000|2022-11-03 02:55:00|275.72|275.57|275.12|274.97|275.72|275.57|275.12|274.97|387
1667444400000|2022-11-03 03:00:00|275.17|275.02|275.02|274.87|275.27|275.12|275.02|274.87|420
1667444700000|2022-11-03 03:05:00|274.97|274.82|274.87|274.72|275.02|274.87|274.87|274.72|380
1667445000000|2022-11-03 03:10:00|274.92|274.77|274.77|274.62|274.92|274.77|274.72|274.57|269
1667445300000|2022-11-03 03:15:00|274.72|274.57|275.12|274.97|275.17|275.02|274.72|274.57|486
1667445600000|2022-11-03 03:20:00|275.17|274.92|275.22|275.07|275.22|275.07|275.12|274.92|275
1667445900000|2022-11-03 03:25:00|275.17|275.02|275.32|275.17|275.42|275.27|275.17|275.02|207
1667446200000|2022-11-03 03:30:00|275.27|275.12|275.07|274.92|275.32|275.17|275.07|274.92|184
1667446500000|2022-11-03 03:35:00|275.12|274.97|275.17|275.02|275.22|275.07|275.07|274.92|149
1667446800000|2022-11-03 03:40:00|275.22|275.07|275.32|275.17|275.37|275.22|275.22|275.07|148
1667447100000|2022-11-03 03:45:00|275.37|275.22|275.57|275.42|275.57|275.42|275.32|275.17|148
1667447400000|2022-11-03 03:50:00|275.67|275.47|275.92|275.77|275.97|275.82|275.62|275.47|170
1667447700000|2022-11-03 03:55:00|275.87|275.67|275.92|275.77|275.97|275.77|275.77|275.62|108
1667448000000|2022-11-03 04:00:00|275.87|275.72|275.82|275.67|275.92|275.72|275.72|275.57|158
1667448300000|2022-11-03 04:05:00|275.77|275.62|275.72|275.57|275.77|275.62|275.72|275.57|107
1667448600000|2022-11-03 04:10:00|275.77|275.62|275.67|275.52|275.77|275.62|275.67|275.47|85
1667448900000|2022-11-03 04:15:00|275.72|275.57|275.57|275.42|275.72|275.57|275.57|275.42|61
1667449200000|2022-11-03 04:20:00|275.62|275.47|275.57|275.42|275.62|275.47|275.57|275.42|79
1667449500000|2022-11-03 04:25:00|275.52|275.37|275.52|275.37|275.62|275.47|275.52|275.37|82
1667449800000|2022-11-03 04:30:00|275.57|275.42|275.52|275.37|275.57|275.42|275.52|275.37|24
1667450100000|2022-11-03 04:35:00|275.57|275.42|275.47|275.32|275.57|275.42|275.47|275.32|51
1667450400000|2022-11-03 04:40:00|275.52|275.37|275.47|275.32|275.52|275.37|275.42|275.27|75
1667450700000|2022-11-03 04:45:00|275.42|275.27|275.47|275.32|275.47|275.32|275.42|275.27|72
1667451000000|2022-11-03 04:50:00|275.42|275.27|275.42|275.27|275.42|275.27|275.37|275.22|56
1667451300000|2022-11-03 04:55:00|275.47|275.32|275.42|275.27|275.47|275.32|275.37|275.22|152
1667451600000|2022-11-03 05:00:00|275.52|275.37|275.32|275.17|275.62|275.47|275.32|275.12|289
1667451900000|2022-11-03 05:05:00|275.27|275.12|275.32|275.12|275.42|275.27|275.22|275.07|302
1667452200000|2022-11-03 05:10:00|275.27|275.17|275.67|275.47|275.67|275.47|275.27|275.12|201
1667452500000|2022-11-03 05:15:00|275.72|275.52|275.77|275.62|275.87|275.72|275.67|275.52|169
1667452800000|2022-11-03 05:20:00|275.82|275.67|275.92|275.77|275.97|275.82|275.77|275.62|211
1667453100000|2022-11-03 05:25:00|275.87|275.72|275.87|275.72|275.92|275.77|275.72|275.57|127
1667453400000|2022-11-03 05:30:00|275.82|275.67|275.77|275.62|275.92|275.77|275.77|275.62|147
1667453700000|2022-11-03 05:35:00|275.72|275.57|275.87|275.67|275.87|275.72|275.62|275.47|161
1667454000000|2022-11-03 05:40:00|275.92|275.72|276.07|275.92|276.12|275.97|275.87|275.72|238
1667454300000|2022-11-03 05:45:00|276.02|275.87|276.02|275.87|276.17|276.02|275.92|275.77|143
1667454600000|2022-11-03 05:50:00|275.97|275.82|275.97|275.82|276.17|275.97|275.92|275.77|91
1667454900000|2022-11-03 05:55:00|275.92|275.77|275.77|275.62|275.97|275.82|275.72|275.57|197
1667455200000|2022-11-03 06:00:00|275.72|275.57|275.57|275.42|275.72|275.62|275.52|275.37|284
1667455500000|2022-11-03 06:05:00|275.52|275.37|275.52|275.37|275.62|275.42|275.42|275.27|134
1667455800000|2022-11-03 06:10:00|275.47|275.32|275.47|275.32|275.57|275.42|275.42|275.22|97
1667456100000|2022-11-03 06:15:00|275.57|275.42|275.37|275.22|275.62|275.47|275.32|275.17|142
1667456400000|2022-11-03 06:20:00|275.32|275.17|275.42|275.22|275.52|275.37|275.27|275.07|118
1667456700000|2022-11-03 06:25:00|275.37|275.27|275.52|275.37|275.57|275.42|275.37|275.22|69
1667457000000|2022-11-03 06:30:00|275.47|275.32|275.52|275.37|275.57|275.42|275.47|275.32|66
1667457300000|2022-11-03 06:35:00|275.57|275.32|275.57|275.42|275.72|275.57|275.52|275.32|129
1667457600000|2022-11-03 06:40:00|275.62|275.47|275.67|275.47|275.67|275.52|275.57|275.42|51
1667457900000|2022-11-03 06:45:00|275.62|275.42|275.67|275.52|275.67|275.52|275.57|275.37|73
1667458200000|2022-11-03 06:50:00|275.62|275.47|275.57|275.42|275.67|275.52|275.52|275.37|99
1667458500000|2022-11-03 06:55:00|275.52|275.37|275.57|275.42|275.67|275.52|275.52|275.37|118
1667458800000|2022-11-03 07:00:00|275.52|275.37|275.67|275.47|275.82|275.62|275.52|275.37|302
1667459100000|2022-11-03 07:05:00|275.62|275.52|275.72|275.57|275.82|275.67|275.62|275.52|250
1667459400000|2022-11-03 07:10:00|275.67|275.52|275.72|275.57|275.87|275.72|275.67|275.52|313
1667459700000|2022-11-03 07:15:00|275.77|275.62|275.72|275.57|275.77|275.62|275.57|275.42|239
1667460000000|2022-11-03 07:20:00|275.77|275.62|275.62|275.47|275.77|275.62|275.47|275.32|300
1667460300000|2022-11-03 07:25:00|275.67|275.52|275.62|275.47|275.67|275.52|275.52|275.37|258
1667460600000|2022-11-03 07:30:00|275.67|275.52|275.57|275.37|275.72|275.57|275.47|275.32|219
1667460900000|2022-11-03 07:35:00|275.52|275.42|275.62|275.42|275.67|275.52|275.52|275.42|168
1667461200000|2022-11-03 07:40:00|275.57|275.47|275.47|275.32|275.62|275.47|275.37|275.22|171
1667461500000|2022-11-03 07:45:00|275.52|275.37|275.57|275.42|275.57|275.42|275.47|275.32|224
1667461800000|2022-11-03 07:50:00|275.62|275.47|275.52|275.37|275.67|275.52|275.47|275.27|213
1667462100000|2022-11-03 07:55:00|275.57|275.42|275.72|275.57|275.72|275.57|275.52|275.37|176
1667462400000|2022-11-03 08:00:00|275.67|275.52|275.62|275.47|275.72|275.57|275.42|275.27|285
1667462700000|2022-11-03 08:05:00|275.57|275.42|275.67|275.52|275.72|275.52|275.47|275.32|200
1667463000000|2022-11-03 08:10:00|275.72|275.47|275.97|275.82|275.97|275.82|275.67|275.47|257
1667463300000|2022-11-03 08:15:00|275.92|275.77|275.87|275.72|276.02|275.87|275.87|275.72|179
1667463600000|2022-11-03 08:20:00|275.92|275.77|275.72|275.57|275.97|275.82|275.67|275.52|355
1667463900000|2022-11-03 08:25:00|275.67|275.52|275.37|275.22|275.72|275.57|275.37|275.22|391
1667464200000|2022-11-03 08:30:00|275.32|275.17|275.22|275.02|275.47|275.32|275.12|274.97|342
1667464500000|2022-11-03 08:35:00|275.17|274.97|275.17|275.02|275.27|275.12|275.12|274.97|271
1667464800000|2022-11-03 08:40:00|275.22|274.97|275.22|275.07|275.32|275.17|275.12|274.97|150
1667465100000|2022-11-03 08:45:00|275.17|275.02|275.22|275.07|275.22|275.07|275.07|274.92|279
1667465400000|2022-11-03 08:50:00|275.27|275.12|274.87|274.72|275.27|275.12|274.87|274.67|357
1667465700000|2022-11-03 08:55:00|274.82|274.67|274.87|274.72|275.02|274.87|274.82|274.67|528
1667466000000|2022-11-03 09:00:00|274.92|274.77|275.37|275.22|275.42|275.27|274.87|274.72|820
1667466300000|2022-11-03 09:05:00|275.42|275.17|275.47|275.32|275.52|275.37|275.37|275.17|302
1667466600000|2022-11-03 09:10:00|275.42|275.27|275.37|275.22|275.42|275.27|275.32|275.12|96
1667466900000|2022-11-03 09:15:00|275.32|275.17|275.37|275.22|275.37|275.22|275.27|275.12|86
1667467200000|2022-11-03 09:20:00|275.57|274.97|275.77|275.17|275.77|275.17|275.47|274.87|0
1667467500000|2022-11-03 09:25:00|275.67|275.07|275.77|275.17|275.87|275.27|275.67|275.07|7
1667467800000|2022-11-03 09:30:00|275.87|275.27|275.77|275.17|275.87|275.27|275.67|275.07|0
1667468100000|2022-11-03 09:35:00|275.67|275.07|275.67|275.07|275.77|275.17|275.57|274.97|0
1667468400000|2022-11-03 09:40:00|275.57|274.97|275.47|274.87|275.67|275.07|275.47|274.87|0
1667468700000|2022-11-03 09:45:00|275.57|274.97|275.47|274.87|275.57|274.97|275.47|274.87|0
1667469000000|2022-11-03 09:50:00|275.37|274.77|275.37|275.22|275.52|275.37|275.32|274.77|79
1667469300000|2022-11-03 09:55:00|275.42|275.27|275.62|275.47|275.62|275.47|275.37|275.22|78
1667469600000|2022-11-03 10:00:00|275.57|275.42|275.62|275.47|275.77|275.62|275.57|275.42|38
1667469900000|2022-11-03 10:05:00|275.57|275.42|275.52|275.37|275.62|275.47|275.52|275.37|26
1667470200000|2022-11-03 10:10:00|275.57|275.42|275.47|275.32|275.62|275.47|275.47|275.32|24
1667470500000|2022-11-03 10:15:00|275.42|275.27|275.47|275.27|275.52|275.32|275.27|275.12|78
1667470800000|2022-11-03 10:20:00|275.42|275.32|275.52|275.32|275.52|275.37|275.42|275.27|29
1667471100000|2022-11-03 10:25:00|275.47|275.37|275.32|275.17|275.52|275.37|275.32|275.17|42
1667471400000|2022-11-03 10:30:00|275.37|275.22|275.27|275.12|275.37|275.22|275.27|275.12|26
1667471700000|2022-11-03 10:35:00|275.22|275.07|275.27|275.12|275.37|275.22|275.22|275.07|29
1667472000000|2022-11-03 10:40:00|275.22|275.07|275.07|274.92|275.27|275.12|275.02|274.87|46
1667472300000|2022-11-03 10:45:00|275.02|274.87|275.17|274.97|275.17|275.02|275.02|274.87|19
1667472600000|2022-11-03 10:50:00|275.12|275.02|275.27|275.12|275.27|275.12|275.12|275.02|1
1667472900000|2022-11-03 10:55:00|275.32|275.17|275.47|275.32|275.47|275.32|275.27|275.12|49
1667473200000|2022-11-03 11:00:00|275.42|275.27|275.32|275.12|275.47|275.32|275.22|275.07|32
1667473500000|2022-11-03 11:05:00|275.27|275.17|275.32|275.12|275.37|275.17|275.27|275.07|6
1667473800000|2022-11-03 11:10:00|275.27|275.07|275.17|275.02|275.37|275.17|275.17|275.02|3
1667474100000|2022-11-03 11:15:00|275.27|275.07|275.17|274.97|275.27|275.07|275.12|274.97|16
1667474400000|2022-11-03 11:20:00|275.12|275.02|275.07|274.92|275.17|275.02|275.02|274.87|16
1667474700000|2022-11-03 11:25:00|275.12|274.87|275.12|274.97|275.17|275.02|275.02|274.87|21
1667475000000|2022-11-03 11:30:00|275.17|274.92|275.12|274.97|275.22|275.07|275.02|274.87|27
1667475300000|2022-11-03 11:35:00|275.07|274.92|275.07|274.92|275.12|274.97|275.02|274.87|21
1667475600000|2022-11-03 11:40:00|275.12|274.97|275.02|274.87|275.12|274.97|274.97|274.82|35
1667475900000|2022-11-03 11:45:00|275.07|274.92|275.12|274.92|275.12|274.97|275.02|274.87|13
1667476200000|2022-11-03 11:50:00|275.07|274.97|275.12|274.97|275.17|274.97|275.07|274.92|1
1667476500000|2022-11-03 11:55:00|275.17|275.02|275.12|274.82|275.22|275.02|275.12|274.82|2
1667476800000|2022-11-03 12:00:00|275.07|274.87|275.32|275.12|275.37|275.17|275.02|274.77|27
1667477100000|2022-11-03 12:05:00|275.37|275.07|275.22|275.07|275.47|275.32|275.22|275.02|25
1667477400000|2022-11-03 12:10:00|275.27|275.02|275.17|274.97|275.27|275.12|275.02|274.82|14
1667477700000|2022-11-03 12:15:00|275.12|275.02|275.12|274.92|275.22|275.02|275.07|274.92|2
1667478000000|2022-11-03 12:20:00|275.07|274.87|275.07|274.87|275.12|274.92|274.97|274.77|21
1667478300000|2022-11-03 12:25:00|275.02|274.82|274.97|274.77|275.07|274.87|274.92|274.77|15
1667478600000|2022-11-03 12:30:00|274.92|274.67|274.92|274.72|275.02|274.82|274.77|274.57|25
1667478900000|2022-11-03 12:35:00|274.87|274.77|274.52|274.32|274.92|274.77|274.42|274.27|116
1667479200000|2022-11-03 12:40:00|274.47|274.37|274.72|274.57|274.72|274.57|274.47|274.32|17
1667479500000|2022-11-03 12:45:00|274.67|274.52|274.62|274.47|274.72|274.52|274.57|274.42|15
1667479800000|2022-11-03 12:50:00|274.67|274.42|274.67|274.47|274.87|274.67|274.62|274.42|12
1667480100000|2022-11-03 12:55:00|274.62|274.52|274.47|274.27|274.77|274.57|274.47|274.27|22
1667480400000|2022-11-03 13:00:00|274.52|274.32|274.32|274.17|274.52|274.32|274.27|274.12|157
1667480700000|2022-11-03 13:05:00|274.27|274.12|274.37|274.22|274.42|274.22|274.27|274.12|97
1667481000000|2022-11-03 13:10:00|274.42|274.27|274.57|274.42|274.57|274.42|274.37|274.22|25
1667481300000|2022-11-03 13:15:00|274.52|274.37|274.42|274.22|274.52|274.37|274.42|274.22|26
1667481600000|2022-11-03 13:20:00|274.37|274.17|274.47|274.32|274.52|274.32|274.32|274.12|22
1667481900000|2022-11-03 13:25:00|274.52|274.37|274.52|274.37|274.57|274.42|274.42|274.27|26
1667482200000|2022-11-03 13:30:00|274.47|274.32|274.57|274.37|274.72|274.57|273.97|273.82|148
1667482500000|2022-11-03 13:35:00|274.62|274.42|274.37|274.17|274.62|274.42|274.12|273.92|87
1667482800000|2022-11-03 13:40:00|274.42|274.22|274.47|274.27|274.92|274.72|274.32|274.12|127
1667483100000|2022-11-03 13:45:00|274.42|274.22|274.27|274.02|274.52|274.37|273.97|273.77|33
1667483400000|2022-11-03 13:50:00|274.22|274.07|273.82|273.67|274.32|274.12|273.82|273.67|43
1667483700000|2022-11-03 13:55:00|273.87|273.72|273.77|273.57|273.97|273.77|273.67|273.47|46
1667484000000|2022-11-03 14:00:00|274.02|273.62|274.22|274.07|274.42|274.22|273.62|273.37|113
1667484300000|2022-11-03 14:05:00|274.27|274.02|273.52|273.37|274.27|274.02|273.52|273.37|382
1667484600000|2022-11-03 14:10:00|273.57|273.42|274.27|274.07|274.27|274.07|273.47|273.32|36
1667484900000|2022-11-03 14:15:00|274.32|274.12|274.27|274.12|274.52|274.32|274.07|273.92|39
1667485200000|2022-11-03 14:20:00|274.32|274.17|274.62|274.47|274.72|274.52|274.12|273.97|37
1667485500000|2022-11-03 14:25:00|274.67|274.52|275.17|274.97|275.22|275.02|274.62|274.52|48
1667485800000|2022-11-03 14:30:00|275.12|275.02|274.87|274.67|275.12|275.02|274.82|274.67|68
1667486100000|2022-11-03 14:35:00|274.92|274.72|275.37|275.22|275.42|275.27|274.82|274.67|142
1667486400000|2022-11-03 14:40:00|275.42|275.27|275.52|275.37|275.87|275.67|275.37|275.22|282
1667486700000|2022-11-03 14:45:00|275.57|275.42|276.17|275.97|276.22|276.02|275.57|275.37|163
1667487000000|2022-11-03 14:50:00|276.22|276.02|276.37|276.02|276.42|276.07|276.22|275.97|90
1667487300000|2022-11-03 14:55:00|276.42|276.07|276.52|276.37|276.67|276.47|276.42|276.07|98
1667487600000|2022-11-03 15:00:00|276.42|276.32|276.17|275.92|276.52|276.32|276.12|275.92|127
1667487900000|2022-11-03 15:05:00|276.22|275.97|276.17|275.92|276.32|276.02|275.97|275.72|155
1667488200000|2022-11-03 15:10:00|276.12|275.87|276.17|275.67|276.22|275.92|276.02|275.67|45
1667488500000|2022-11-03 15:15:00|276.12|275.72|275.87|275.67|276.12|275.72|275.62|275.42|40
1667488800000|2022-11-03 15:20:00|275.92|275.72|275.62|275.47|276.02|275.82|275.57|275.42|148
1667489100000|2022-11-03 15:25:00|275.57|275.42|275.52|275.37|275.82|275.67|275.52|275.37|52
1667489400000|2022-11-03 15:30:00|275.57|275.42|275.62|275.47|275.67|275.47|275.37|275.22|74
1667489700000|2022-11-03 15:35:00|275.67|275.52|275.72|275.57|275.82|275.67|275.57|275.42|101
1667490000000|2022-11-03 15:40:00|275.67|275.52|275.72|275.57|275.92|275.72|275.67|275.47|87
1667490300000|2022-11-03 15:45:00|275.77|275.52|275.72|275.52|275.97|275.77|275.67|275.52|44
1667490600000|2022-11-03 15:50:00|275.67|275.47|275.67|275.52|275.77|275.62|275.57|275.42|53
1667490900000|2022-11-03 15:55:00|275.62|275.47|275.67|275.52|275.72|275.57|275.52|275.37|43
1667491200000|2022-11-03 16:00:00|275.72|275.57|275.77|275.57|275.82|275.67|275.47|275.32|71
1667491500000|2022-11-03 16:05:00|275.72|275.62|275.77|275.57|275.92|275.77|275.67|275.52|58
1667491800000|2022-11-03 16:10:00|275.72|275.62|275.77|275.62|275.92|275.77|275.67|275.52|106
1667492100000|2022-11-03 16:15:00|275.72|275.57|275.72|275.57|275.92|275.77|275.67|275.52|118
1667492400000|2022-11-03 16:20:00|275.67|275.52|275.52|275.37|275.77|275.57|275.52|275.37|72
1667492700000|2022-11-03 16:25:00|275.47|275.32|275.52|275.37|275.67|275.52|275.42|275.27|102
1667493000000|2022-11-03 16:30:00|275.57|275.32|275.67|275.52|275.77|275.57|275.47|275.32|13
1667493300000|2022-11-03 16:35:00|275.62|275.47|275.52|275.37|275.67|275.52|275.52|275.32|43
1667493600000|2022-11-03 16:40:00|275.57|275.42|275.97|275.77|275.97|275.82|275.52|275.37|29
1667493900000|2022-11-03 16:45:00|275.92|275.72|275.87|275.72|275.97|275.82|275.87|275.67|19
1667494200000|2022-11-03 16:50:00|275.92|275.77|276.12|275.97|276.22|276.07|275.92|275.77|28
1667494500000|2022-11-03 16:55:00|276.07|275.92|276.12|275.97|276.17|276.02|276.07|275.92|29
1667494800000|2022-11-03 17:00:00|276.17|276.02|276.07|275.87|276.22|276.07|276.02|275.87|46
1667495100000|2022-11-03 17:05:00|276.02|275.82|275.92|275.77|276.07|275.82|275.77|275.62|32
1667495400000|2022-11-03 17:10:00|275.87|275.72|275.52|275.32|275.92|275.72|275.52|275.32|88
1667495700000|2022-11-03 17:15:00|275.57|275.42|275.62|275.47|275.77|275.57|275.57|275.42|32
1667496000000|2022-11-03 17:20:00|275.67|275.52|275.62|275.47|275.67|275.52|275.52|275.37|24
1667496300000|2022-11-03 17:25:00|275.67|275.52|275.67|275.52|275.72|275.57|275.57|275.42|45
1667496600000|2022-11-03 17:30:00|275.62|275.47|275.67|275.52|275.82|275.67|275.62|275.47|61
1667496900000|2022-11-03 17:35:00|275.62|275.47|275.72|275.57|275.72|275.57|275.57|275.42|43
1667497200000|2022-11-03 17:40:00|275.77|275.52|275.57|275.42|275.77|275.57|275.57|275.42|39
1667497500000|2022-11-03 17:45:00|275.62|275.47|275.67|275.52|275.67|275.52|275.52|275.37|16
1667497800000|2022-11-03 17:50:00|275.62|275.47|275.67|275.52|275.72|275.57|275.57|275.42|41
1667498100000|2022-11-03 17:55:00|275.62|275.47|275.42|275.27|275.67|275.52|275.42|275.27|33
1667498400000|2022-11-03 18:00:00|275.47|275.32|275.42|275.27|275.52|275.37|275.42|275.27|13
1667498700000|2022-11-03 18:05:00|275.47|275.32|275.57|275.37|275.57|275.42|275.42|275.27|7
1667499000000|2022-11-03 18:10:00|275.52|275.32|275.52|275.37|275.57|275.42|275.42|275.27|25
1667499300000|2022-11-03 18:15:00|275.57|275.42|275.62|275.47|275.62|275.47|275.52|275.37|9
1667499600000|2022-11-03 18:20:00|275.67|275.52|275.82|275.67|275.82|275.67|275.62|275.47|74
1667499900000|2022-11-03 18:25:00|275.87|275.72|275.82|275.67|275.87|275.72|275.77|275.57|46
1667500200000|2022-11-03 18:30:00|275.77|275.62|275.77|275.62|275.87|275.67|275.77|275.62|43
1667500500000|2022-11-03 18:35:00|275.82|275.67|275.67|275.52|275.82|275.67|275.62|275.47|37
1667500800000|2022-11-03 18:40:00|275.72|275.57|275.62|275.47|275.77|275.57|275.62|275.47|29
1667501100000|2022-11-03 18:45:00|275.67|275.52|275.72|275.57|275.72|275.57|275.62|275.47|16
1667501400000|2022-11-03 18:50:00|275.77|275.62|275.72|275.57|275.82|275.62|275.72|275.57|50
1667501700000|2022-11-03 18:55:00|275.67|275.52|275.72|275.57|275.77|275.57|275.62|275.47|41
1667502000000|2022-11-03 19:00:00|275.77|275.62|275.67|275.52|275.77|275.62|275.67|275.47|16
1667502300000|2022-11-03 19:05:00|275.62|275.47|275.52|275.32|275.62|275.52|275.52|275.32|7
1667502600000|2022-11-03 19:10:00|275.47|275.37|275.52|275.32|275.62|275.47|275.47|275.32|3
1667502900000|2022-11-03 19:15:00|275.47|275.37|275.47|275.32|275.52|275.37|275.47|275.32|1
1667503200000|2022-11-03 19:20:00|275.52|275.37|275.62|275.42|275.62|275.42|275.52|275.32|4
1667503500000|2022-11-03 19:25:00|275.57|275.47|275.62|275.42|275.67|275.47|275.57|275.37|0
1667503800000|2022-11-03 19:30:00|275.67|275.47|275.82|275.62|275.82|275.67|275.62|275.47|11
1667504100000|2022-11-03 19:35:00|275.77|275.57|275.67|275.47|275.82|275.62|275.62|275.42|1
1667504400000|2022-11-03 19:40:00|275.62|275.52|275.52|275.37|275.72|275.57|275.52|275.32|4
1667504700000|2022-11-03 19:45:00|275.47|275.32|275.52|275.32|275.52|275.37|275.42|275.22|5
1667505000000|2022-11-03 19:50:00|275.47|275.37|275.22|275.02|275.52|275.37|275.17|274.97|13
1667505300000|2022-11-03 19:55:00|275.17|275.07|275.17|274.97|275.27|275.07|275.02|274.87|15
1667505600000|2022-11-03 20:00:00|275.22|274.92|274.97|274.77|275.22|275.02|274.92|274.72|31
1667505900000|2022-11-03 20:05:00|275.02|274.72|275.07|274.87|275.07|274.87|275.02|274.72|0
1667506200000|2022-11-03 20:10:00|275.02|274.82|275.12|274.97|275.17|274.97|275.02|274.82|2
1667506500000|2022-11-03 20:15:00|275.07|274.87|275.12|274.97|275.12|274.97|275.02|274.82|2
1667506800000|2022-11-03 20:20:00|275.17|274.92|275.12|274.92|275.17|274.97|275.07|274.87|6
1667507100000|2022-11-03 20:25:00|275.07|274.87|275.12|274.92|275.12|274.92|275.07|274.87|0
1667507400000|2022-11-03 20:30:00|275.07|274.97|275.12|274.92|275.12|274.97|275.07|274.92|1
1667507700000|2022-11-03 20:35:00|275.17|274.97|275.17|274.97|275.17|274.97|275.17|274.92|0
1667508000000|2022-11-03 20:40:00|275.12|275.02|274.97|274.77|275.17|275.02|274.97|274.72|23
1667508300000|2022-11-03 20:45:00|275.02|274.87|275.12|274.92|275.27|275.02|275.02|274.72|74
1667508600000|2022-11-03 20:50:00|275.07|274.87|274.97|274.72|275.17|274.97|274.92|274.72|25
1667508900000|2022-11-03 20:55:00|275.02|274.77|275.12|274.77|275.17|274.97|274.97|274.72|18
1667509200000|2022-11-03 21:00:00|275.32|274.72|275.32|274.72|275.32|274.72|275.32|274.72|0
1667509800000|2022-11-03 21:10:00|275.37|274.77|275.37|274.77|275.37|274.77|275.27|274.67|1
1667510100000|2022-11-03 21:15:00|275.27|274.67|275.37|274.77|275.37|274.77|275.27|274.67|0
1667510700000|2022-11-03 21:25:00|275.27|274.67|275.27|274.67|275.37|274.77|275.27|274.67|0
1667512800000|2022-11-03 22:00:00|275.17|274.57|275.17|274.57|275.27|274.67|275.17|274.57|0
1667513100000|2022-11-03 22:05:00|275.27|274.67|275.27|274.67|275.37|274.77|275.27|274.67|0
1667513400000|2022-11-03 22:10:00|275.17|274.57|274.97|274.37|275.27|274.67|274.97|274.37|0
1667513700000|2022-11-03 22:15:00|274.87|274.27|274.97|274.37|274.97|274.37|274.87|274.27|0
1667514000000|2022-11-03 22:20:00|274.87|274.27|275.07|274.47|275.07|274.47|274.87|274.27|0
1667514300000|2022-11-03 22:25:00|274.97|274.37|275.17|274.57|275.17|274.57|274.97|274.37|0
1667514600000|2022-11-03 22:30:00|275.07|274.47|275.17|274.57|275.17|274.57|275.07|274.47|0
1667514900000|2022-11-03 22:35:00|275.27|274.67|275.27|274.67|275.27|274.67|275.17|274.57|0
1667515200000|2022-11-03 22:40:00|275.17|274.57|275.17|274.57|275.27|274.67|275.17|274.57|0
1667515500000|2022-11-03 22:45:00|275.27|274.67|275.17|274.57|275.27|274.67|275.17|274.57|0
1667516100000|2022-11-03 22:55:00|275.07|274.47|275.17|274.57|275.17|274.57|275.07|274.47|0
1667516400000|2022-11-03 23:00:00|275.07|274.47|275.77|275.17|275.77|275.17|275.07|274.47|0
1667517300000|2022-11-03 23:15:00|275.67|275.07|275.67|275.07|275.77|275.17|275.67|275.07|0
1667517600000|2022-11-03 23:20:00|275.77|275.17|275.77|275.17|275.77|275.17|275.77|275.17|0
1667518200000|2022-11-03 23:30:00|275.67|275.07|275.67|275.07|275.77|275.17|275.57|274.97|0
1667518500000|2022-11-03 23:35:00|275.57|274.97|275.67|275.07|275.67|275.07|275.57|274.97|0
1667518800000|2022-11-03 23:40:00|275.77|275.17|275.77|275.17|275.77|275.17|275.67|275.07|0
1667519100000|2022-11-03 23:45:00|275.67|275.07|275.67|275.07|275.67|275.07|275.67|275.07|0
1667519400000|2022-11-03 23:50:00|275.57|274.97|275.67|275.07|275.67|275.07|275.57|274.97|0
1667520000000|2022-11-04 00:00:00|275.77|275.17|275.87|275.27|275.87|275.27|275.77|275.17|0
1667520300000|2022-11-04 00:05:00|275.97|275.37|275.87|275.27|275.97|275.37|275.87|275.27|0
1667520600000|2022-11-04 00:10:00|275.97|275.37|275.87|275.27|276.07|275.47|275.87|275.27|0
1667520900000|2022-11-04 00:15:00|275.77|275.17|275.87|275.27|275.87|275.27|275.77|275.17|0
1667521200000|2022-11-04 00:20:00|275.77|275.17|275.77|275.17|275.87|275.27|275.77|275.17|0
1667521500000|2022-11-04 00:25:00|275.67|275.07|275.57|274.97|275.67|275.07|275.47|274.87|0
1667521800000|2022-11-04 00:30:00|274.92|274.72|274.92|274.72|274.92|274.72|274.22|274.02|429
1667522100000|2022-11-04 00:35:00|274.87|274.77|274.62|274.42|274.87|274.77|274.57|274.42|175
1667522400000|2022-11-04 00:40:00|274.57|274.37|274.67|274.47|274.72|274.52|274.52|274.37|164
1667522700000|2022-11-04 00:45:00|274.62|274.42|274.62|274.47|274.72|274.57|274.52|274.37|108
1667523000000|2022-11-04 00:50:00|274.67|274.52|274.77|274.62|274.87|274.72|274.67|274.52|178
1667523300000|2022-11-04 00:55:00|274.82|274.67|274.82|274.67|274.92|274.72|274.82|274.67|62
1667523600000|2022-11-04 01:00:00|274.92|274.77|275.27|275.12|275.67|275.47|274.92|274.77|969
1667523900000|2022-11-04 01:05:00|275.17|275.02|275.47|275.32|275.47|275.32|274.92|274.77|464
1667524200000|2022-11-04 01:10:00|275.42|275.27|275.52|275.37|275.82|275.67|275.32|275.17|539
1667524500000|2022-11-04 01:15:00|275.47|275.32|275.12|274.97|275.47|275.32|275.07|274.92|506
1667524800000|2022-11-04 01:20:00|275.17|275.02|275.22|275.07|275.42|275.22|275.07|274.92|367
1667525100000|2022-11-04 01:25:00|275.27|275.12|275.47|275.32|275.52|275.37|275.17|275.02|381
1667525400000|2022-11-04 01:30:00|275.52|275.37|275.92|275.72|276.12|275.97|275.52|275.37|456
1667525700000|2022-11-04 01:35:00|275.87|275.67|276.02|275.87|276.02|275.87|275.52|275.37|331
1667526000000|2022-11-04 01:40:00|276.07|275.92|276.32|276.17|276.32|276.17|275.92|275.77|222
1667526300000|2022-11-04 01:45:00|276.37|276.22|276.17|276.02|276.37|276.22|275.97|275.82|319
1667526600000|2022-11-04 01:50:00|276.12|275.97|276.07|275.92|276.17|276.02|276.02|275.87|102
1667526900000|2022-11-04 01:55:00|276.02|275.87|276.12|275.92|276.17|276.02|275.92|275.77|163
1667527200000|2022-11-04 02:00:00|276.07|275.97|276.17|275.97|276.17|276.02|275.92|275.77|127
1667527500000|2022-11-04 02:05:00|276.12|276.02|276.62|276.42|276.62|276.42|276.12|276.02|204
1667527800000|2022-11-04 02:10:00|276.57|276.37|276.82|276.67|276.97|276.82|276.52|276.37|226
1667528100000|2022-11-04 02:15:00|276.87|276.72|276.42|276.27|276.92|276.77|276.27|276.07|305
1667528400000|2022-11-04 02:20:00|276.37|276.22|276.12|275.97|276.37|276.22|276.07|275.87|463
1667528700000|2022-11-04 02:25:00|276.17|276.02|276.42|276.27|276.52|276.37|275.92|275.77|483
1667529000000|2022-11-04 02:30:00|276.47|276.32|276.77|276.62|276.82|276.67|276.47|276.32|189
1667529300000|2022-11-04 02:35:00|276.72|276.57|276.72|276.57|276.77|276.57|276.37|276.22|254
1667529600000|2022-11-04 02:40:00|276.67|276.52|276.47|276.27|276.67|276.57|276.32|276.17|174
1667529900000|2022-11-04 02:45:00|276.52|276.32|276.42|276.22|276.52|276.37|276.12|275.97|167
1667530200000|2022-11-04 02:50:00|276.37|276.17|276.27|276.07|276.42|276.22|275.92|275.77|233
1667530500000|2022-11-04 02:55:00|276.32|276.12|276.42|276.27|276.52|276.37|276.32|276.07|183
1667530800000|2022-11-04 03:00:00|276.37|276.22|276.27|276.12|276.57|276.37|276.22|276.07|154
1667531100000|2022-11-04 03:05:00|276.17|275.97|276.17|275.97|276.17|276.02|275.87|275.72|158
1667531400000|2022-11-04 03:10:00|276.12|276.02|275.97|275.82|276.22|276.07|275.92|275.77|153
1667531700000|2022-11-04 03:15:00|276.02|275.87|275.77|275.62|276.07|275.92|275.77|275.62|110
1667532000000|2022-11-04 03:20:00|275.72|275.57|275.92|275.77|275.97|275.82|275.72|275.57|113
1667532300000|2022-11-04 03:25:00|275.97|275.82|276.17|276.02|276.17|276.02|275.92|275.77|106
1667532600000|2022-11-04 03:30:00|276.12|275.97|275.92|275.77|276.17|276.02|275.92|275.77|121
1667532900000|2022-11-04 03:35:00|275.87|275.72|276.12|275.97|276.12|275.97|275.87|275.72|101
1667533200000|2022-11-04 03:40:00|276.07|275.92|276.17|276.02|276.22|276.07|275.87|275.72|211
1667533500000|2022-11-04 03:45:00|276.22|276.07|276.27|276.12|276.32|276.17|276.17|275.97|92
1667533800000|2022-11-04 03:50:00|276.32|276.17|276.37|276.22|276.37|276.22|276.27|276.12|107
1667534100000|2022-11-04 03:55:00|276.32|276.17|276.32|276.17|276.37|276.22|276.27|276.12|109
1667534400000|2022-11-04 04:00:00|276.27|276.12|276.07|275.87|276.32|276.12|276.07|275.87|45
1667534700000|2022-11-04 04:05:00|276.02|275.92|275.92|275.77|276.07|275.92|275.92|275.72|52
1667535000000|2022-11-04 04:10:00|275.97|275.82|276.07|275.92|276.07|275.92|275.92|275.82|44
1667535300000|2022-11-04 04:15:00|276.02|275.87|276.12|275.97|276.17|276.02|275.97|275.82|76
1667535600000|2022-11-04 04:20:00|276.17|276.02|276.17|276.02|276.17|276.02|276.12|275.97|33
1667535900000|2022-11-04 04:25:00|276.12|275.97|276.12|275.97|276.17|275.97|276.07|275.92|24
1667536200000|2022-11-04 04:30:00|276.07|275.92|276.27|276.12|276.32|276.12|276.07|275.92|25
1667536500000|2022-11-04 04:35:00|276.32|276.17|276.22|276.07|276.32|276.17|276.17|276.02|45
1667536800000|2022-11-04 04:40:00|276.17|276.02|276.37|276.22|276.42|276.27|276.17|276.02|85
1667537100000|2022-11-04 04:45:00|276.42|276.17|276.47|276.32|276.52|276.32|276.37|276.17|77
1667537400000|2022-11-04 04:50:00|276.52|276.37|276.57|276.42|276.62|276.47|276.47|276.27|71
1667537700000|2022-11-04 04:55:00|276.62|276.47|276.62|276.47|276.67|276.52|276.62|276.42|69
1667538000000|2022-11-04 05:00:00|276.72|276.57|277.02|276.87|277.12|276.97|276.72|276.57|525
1667538300000|2022-11-04 05:05:00|276.97|276.82|277.07|276.87|277.22|277.02|276.82|276.67|293
1667538600000|2022-11-04 05:10:00|277.12|276.92|277.12|276.97|277.12|276.97|276.97|276.82|146
1667538900000|2022-11-04 05:15:00|277.07|276.92|277.27|277.12|277.27|277.12|277.02|276.87|320
1667539200000|2022-11-04 05:20:00|277.22|277.07|277.87|277.72|277.87|277.72|277.22|277.07|279
1667539500000|2022-11-04 05:25:00|277.82|277.67|277.82|277.67|278.02|277.87|277.72|277.57|259
1667539800000|2022-11-04 05:30:00|277.77|277.62|277.77|277.62|277.97|277.82|277.77|277.62|259
1667540100000|2022-11-04 05:35:00|277.87|277.67|277.72|277.57|277.92|277.77|277.62|277.47|233
1667540400000|2022-11-04 05:40:00|277.82|277.62|278.02|277.87|278.07|277.92|277.77|277.62|216
1667540700000|2022-11-04 05:45:00|277.97|277.82|278.07|277.92|278.07|277.92|277.87|277.72|207
1667541000000|2022-11-04 05:50:00|278.02|277.87|278.02|277.87|278.02|277.87|277.92|277.77|140
1667541300000|2022-11-04 05:55:00|277.97|277.82|277.82|277.67|278.07|277.92|277.82|277.67|263
1667541600000|2022-11-04 06:00:00|277.87|277.72|278.02|277.87|278.02|277.87|277.77|277.57|248
1667541900000|2022-11-04 06:05:00|277.97|277.82|277.97|277.82|278.02|277.87|277.82|277.67|143
1667542200000|2022-11-04 06:10:00|277.92|277.77|278.02|277.87|278.02|277.87|277.82|277.67|111
1667542500000|2022-11-04 06:15:00|278.07|277.92|278.17|278.02|278.17|278.02|278.07|277.92|141
1667542800000|2022-11-04 06:20:00|278.07|277.97|278.02|277.87|278.12|278.02|277.92|277.77|126
1667543100000|2022-11-04 06:25:00|277.97|277.77|278.02|277.87|278.07|277.92|277.97|277.77|155
1667543400000|2022-11-04 06:30:00|277.97|277.82|278.37|278.22|278.37|278.22|277.87|277.72|320
1667543700000|2022-11-04 06:35:00|278.32|278.17|278.37|278.22|278.47|278.27|278.22|278.07|190
1667544000000|2022-11-04 06:40:00|278.32|278.17|278.32|278.17|278.37|278.22|278.27|278.12|112
1667544300000|2022-11-04 06:45:00|278.37|278.22|278.22|278.07|278.42|278.27|278.17|278.02|123
1667544600000|2022-11-04 06:50:00|278.27|278.12|278.37|278.22|278.37|278.22|278.22|278.07|88
1667544900000|2022-11-04 06:55:00|278.32|278.17|278.37|278.22|278.42|278.27|278.32|278.17|110
1667545200000|2022-11-04 07:00:00|278.42|278.27|278.52|278.37|278.62|278.47|278.42|278.27|178
1667545500000|2022-11-04 07:05:00|278.47|278.32|278.57|278.42|278.57|278.42|278.42|278.27|142
1667545800000|2022-11-04 07:10:00|278.62|278.47|278.52|278.37|278.62|278.47|278.42|278.27|182
1667546100000|2022-11-04 07:15:00|278.47|278.32|278.37|278.22|278.52|278.37|278.32|278.17|123
1667546400000|2022-11-04 07:20:00|278.32|278.17|278.07|277.92|278.32|278.17|277.97|277.82|173
1667546700000|2022-11-04 07:25:00|278.02|277.87|277.92|277.77|278.07|277.92|277.87|277.67|119
1667547000000|2022-11-04 07:30:00|277.97|277.82|278.37|278.22|278.42|278.27|277.97|277.82|161
1667547300000|2022-11-04 07:35:00|278.42|278.27|278.37|278.22|278.47|278.32|278.17|278.02|143
1667547600000|2022-11-04 07:40:00|278.32|278.17|278.02|277.87|278.37|278.17|278.02|277.87|133
1667547900000|2022-11-04 07:45:00|277.97|277.82|277.72|277.57|278.02|277.87|277.72|277.52|220
1667548200000|2022-11-04 07:50:00|277.77|277.62|277.82|277.67|277.87|277.72|277.67|277.52|116
1667548500000|2022-11-04 07:55:00|277.87|277.62|277.77|277.62|277.87|277.72|277.72|277.57|132
1667548800000|2022-11-04 08:00:00|277.72|277.57|277.97|277.82|277.97|277.82|277.57|277.42|178
1667549100000|2022-11-04 08:05:00|277.92|277.77|278.37|278.22|278.37|278.22|277.92|277.77|189
1667549400000|2022-11-04 08:10:00|278.32|278.17|278.42|278.22|278.42|278.27|278.27|278.07|311
1667549700000|2022-11-04 08:15:00|278.37|278.17|278.47|278.27|278.47|278.32|278.32|278.12|397
1667550000000|2022-11-04 08:20:00|278.42|278.32|278.27|278.07|278.42|278.32|278.17|278.02|182
1667550300000|2022-11-04 08:25:00|278.22|278.12|278.22|278.07|278.27|278.12|278.12|277.97|154
1667550600000|2022-11-04 08:30:00|278.17|278.02|278.32|278.12|278.32|278.17|278.17|278.02|146
1667550900000|2022-11-04 08:35:00|278.37|278.17|278.42|278.27|278.47|278.32|278.27|278.12|220
1667551200000|2022-11-04 08:40:00|278.37|278.22|278.42|278.27|278.42|278.27|278.32|278.17|170
1667551500000|2022-11-04 08:45:00|278.37|278.22|278.42|278.27|278.42|278.27|278.32|278.17|334
1667551800000|2022-11-04 08:50:00|278.37|278.22|278.42|278.27|278.52|278.32|278.37|278.17|216
1667552100000|2022-11-04 08:55:00|278.37|278.22|278.37|278.22|278.57|278.42|278.27|278.12|371
1667552400000|2022-11-04 09:00:00|278.42|278.27|278.32|278.17|278.62|278.47|278.22|278.07|562
1667552700000|2022-11-04 09:05:00|278.37|278.12|278.32|278.17|278.37|278.22|278.17|278.02|149
1667553000000|2022-11-04 09:10:00|278.27|278.12|278.42|278.27|278.42|278.27|278.27|278.12|44
1667553300000|2022-11-04 09:15:00|278.47|278.32|278.77|278.57|279.17|278.87|278.42|278.27|284
1667553600000|2022-11-04 09:20:00|278.87|278.27|278.77|278.17|278.97|278.37|278.67|278.07|0
1667553900000|2022-11-04 09:25:00|278.87|278.27|278.77|278.17|278.87|278.27|278.77|278.17|9
1667554200000|2022-11-04 09:30:00|278.87|278.27|278.77|278.17|278.87|278.27|278.77|278.17|0
1667554500000|2022-11-04 09:35:00|278.87|278.27|278.67|278.07|278.87|278.27|278.67|278.07|0
1667554800000|2022-11-04 09:40:00|278.77|278.17|278.87|278.27|278.87|278.27|278.67|278.07|0
1667555100000|2022-11-04 09:45:00|278.77|278.17|278.87|278.27|278.87|278.27|278.77|278.17|0
1667555400000|2022-11-04 09:50:00|278.77|278.52|278.52|278.37|278.77|278.57|278.47|278.32|73
1667555700000|2022-11-04 09:55:00|278.62|278.42|278.52|278.37|278.62|278.47|278.52|278.37|39
1667556000000|2022-11-04 10:00:00|278.47|278.32|278.67|278.52|278.72|278.57|278.47|278.32|66
1667556300000|2022-11-04 10:05:00|278.62|278.47|278.47|278.32|278.67|278.47|278.42|278.27|56
1667556600000|2022-11-04 10:10:00|278.42|278.27|278.47|278.32|278.57|278.42|278.42|278.27|46
1667556900000|2022-11-04 10:15:00|278.42|278.27|278.57|278.42|278.57|278.42|278.42|278.27|29
1667557200000|2022-11-04 10:20:00|278.62|278.37|278.67|278.47|278.72|278.52|278.57|278.37|37
1667557500000|2022-11-04 10:25:00|278.62|278.52|278.57|278.42|278.67|278.52|278.52|278.37|29
1667557800000|2022-11-04 10:30:00|278.62|278.47|278.77|278.62|278.82|278.62|278.62|278.47|4
1667558100000|2022-11-04 10:35:00|278.82|278.57|278.92|278.72|278.92|278.77|278.72|278.57|16
1667558400000|2022-11-04 10:40:00|278.87|278.67|278.82|278.62|278.97|278.82|278.82|278.62|4
1667558700000|2022-11-04 10:45:00|278.87|278.67|278.87|278.72|278.87|278.72|278.82|278.62|1
1667559000000|2022-11-04 10:50:00|278.92|278.67|278.97|278.77|278.97|278.82|278.87|278.67|9
1667559300000|2022-11-04 10:55:00|278.92|278.82|278.97|278.77|278.97|278.82|278.92|278.72|0
1667559600000|2022-11-04 11:00:00|278.92|278.72|278.82|278.62|278.97|278.72|278.77|278.57|1
1667559900000|2022-11-04 11:05:00|278.87|278.67|278.97|278.77|279.32|279.12|278.77|278.57|64
1667560200000|2022-11-04 11:10:00|278.87|278.72|278.87|278.67|279.02|278.82|278.72|278.52|14
1667560500000|2022-11-04 11:15:00|278.82|278.62|278.82|278.62|278.92|278.77|278.77|278.62|15
1667560800000|2022-11-04 11:20:00|278.87|278.67|278.82|278.67|278.92|278.77|278.77|278.62|20
1667561100000|2022-11-04 11:25:00|278.87|278.62|278.87|278.67|278.92|278.72|278.77|278.62|3
1667561400000|2022-11-04 11:30:00|278.82|278.72|278.82|278.62|278.92|278.72|278.77|278.62|7
1667561700000|2022-11-04 11:35:00|278.77|278.67|278.77|278.57|278.82|278.67|278.72|278.57|2
1667562000000|2022-11-04 11:40:00|278.72|278.62|278.77|278.57|278.82|278.67|278.72|278.57|2
1667562300000|2022-11-04 11:45:00|278.82|278.62|278.87|278.67|278.87|278.72|278.77|278.62|9
1667562600000|2022-11-04 11:50:00|278.82|278.72|279.07|278.87|279.07|278.92|278.82|278.67|17
1667562900000|2022-11-04 11:55:00|279.12|278.92|279.02|278.82|279.12|278.97|278.97|278.82|20
1667563200000|2022-11-04 12:00:00|279.07|278.87|278.92|278.72|279.07|278.92|278.92|278.72|9
1667563500000|2022-11-04 12:05:00|278.87|278.77|278.82|278.62|279.07|278.87|278.82|278.62|30
1667563800000|2022-11-04 12:10:00|278.87|278.67|278.87|278.67|278.97|278.77|278.77|278.62|11
1667564100000|2022-11-04 12:15:00|278.82|278.72|278.87|278.67|278.92|278.72|278.77|278.62|12
1667564400000|2022-11-04 12:20:00|278.82|278.72|278.72|278.52|278.87|278.72|278.72|278.52|6
1667564700000|2022-11-04 12:25:00|278.67|278.57|278.92|278.27|278.92|278.57|278.42|278.22|35
1667565000000|2022-11-04 12:30:00|279.17|278.17|278.37|278.12|279.17|278.47|278.02|277.72|58
1667565300000|2022-11-04 12:35:00|278.42|278.17|279.17|278.92|279.57|279.27|278.42|278.17|49
1667565600000|2022-11-04 12:40:00|279.22|278.97|279.12|278.87|279.22|278.97|278.77|278.57|37
1667565900000|2022-11-04 12:45:00|279.07|278.92|279.22|279.02|279.52|279.37|279.02|278.87|63
1667566200000|2022-11-04 12:50:00|279.27|278.97|279.47|279.27|279.47|279.27|279.17|278.97|62
1667566500000|2022-11-04 12:55:00|279.42|279.32|279.82|279.62|279.87|279.67|279.37|279.22|170
1667566800000|2022-11-04 13:00:00|279.77|279.57|280.12|279.92|280.32|280.12|279.77|279.57|85
1667567100000|2022-11-04 13:05:00|280.07|279.97|280.22|280.02|280.37|280.17|280.07|279.87|77
1667567400000|2022-11-04 13:10:00|280.17|279.97|280.27|280.07|280.47|280.27|280.12|279.97|86
1667567700000|2022-11-04 13:15:00|280.22|280.02|279.97|279.77|280.32|280.17|279.92|279.77|97
1667568000000|2022-11-04 13:20:00|279.92|279.72|280.17|279.97|280.17|280.02|279.87|279.67|56
1667568300000|2022-11-04 13:25:00|280.22|280.02|280.22|280.07|280.37|280.17|280.12|279.92|81
1667568600000|2022-11-04 13:30:00|280.17|279.97|279.37|279.17|280.32|280.12|279.27|279.02|288
1667568900000|2022-11-04 13:35:00|279.47|279.22|278.87|278.67|279.62|279.42|278.82|278.62|216
1667569200000|2022-11-04 13:40:00|278.82|278.72|278.27|278.12|278.92|278.72|278.27|278.12|351
1667569500000|2022-11-04 13:45:00|278.32|278.17|278.47|278.27|278.57|278.42|278.22|278.07|78
1667569800000|2022-11-04 13:50:00|278.52|278.32|278.72|278.57|278.82|278.67|278.42|278.22|39
1667570100000|2022-11-04 13:55:00|278.67|278.52|279.22|278.97|279.27|279.07|278.67|278.47|55
1667570400000|2022-11-04 14:00:00|279.27|279.02|278.82|278.62|279.37|279.17|278.77|278.57|161
1667570700000|2022-11-04 14:05:00|278.77|278.67|279.12|278.92|279.22|279.07|278.62|278.47|206
1667571000000|2022-11-04 14:10:00|279.17|278.97|279.27|279.07|279.37|279.17|278.92|278.72|151
1667571300000|2022-11-04 14:15:00|279.32|279.12|279.27|279.07|279.52|279.37|279.17|278.97|71
1667571600000|2022-11-04 14:20:00|279.32|279.12|279.82|279.62|279.87|279.67|279.22|279.07|79
1667571900000|2022-11-04 14:25:00|279.87|279.67|279.82|279.62|279.97|279.82|279.67|279.47|65
1667572200000|2022-11-04 14:30:00|279.87|279.67|279.92|279.72|280.07|279.87|279.72|279.52|78
1667572500000|2022-11-04 14:35:00|279.87|279.77|280.12|279.97|280.22|280.02|279.82|279.62|143
1667572800000|2022-11-04 14:40:00|280.17|280.02|280.37|280.22|280.42|280.27|280.12|279.97|122
1667573100000|2022-11-04 14:45:00|280.42|280.17|280.37|280.17|280.47|280.32|280.12|279.92|132
1667573400000|2022-11-04 14:50:00|280.32|280.22|279.92|279.77|280.42|280.27|279.72|279.57|81
1667573700000|2022-11-04 14:55:00|279.87|279.72|279.92|279.77|280.07|279.87|279.77|279.57|74
1667574000000|2022-11-04 15:00:00|279.97|279.82|280.17|279.97|280.22|280.07|279.92|279.72|49
1667574300000|2022-11-04 15:05:00|280.12|279.92|279.92|279.72|280.12|279.97|279.77|279.62|44
1667574600000|2022-11-04 15:10:00|279.97|279.77|279.92|279.77|280.02|279.82|279.77|279.57|23
1667574900000|2022-11-04 15:15:00|279.87|279.72|279.87|279.72|280.07|279.92|279.82|279.67|17
1667575200000|2022-11-04 15:20:00|279.92|279.77|280.02|279.87|280.07|279.92|279.92|279.72|58
1667575500000|2022-11-04 15:25:00|279.97|279.82|279.72|279.52|280.17|280.02|279.67|279.47|219
1667575800000|2022-11-04 15:30:00|279.67|279.47|279.72|279.52|279.92|279.77|279.67|279.47|165
1667576100000|2022-11-04 15:35:00|279.77|279.57|279.52|279.37|279.77|279.62|279.42|279.22|33
1667576400000|2022-11-04 15:40:00|279.57|279.32|279.32|279.12|279.57|279.42|279.22|279.07|112
1667576700000|2022-11-04 15:45:00|279.27|279.17|279.17|278.97|279.27|279.17|279.12|278.92|6
1667577000000|2022-11-04 15:50:00|279.12|278.92|278.92|278.72|279.17|278.97|278.62|278.47|32
1667577300000|2022-11-04 15:55:00|278.87|278.67|278.67|278.47|279.02|278.82|278.62|278.47|9
1667577600000|2022-11-04 16:00:00|278.62|278.52|278.37|278.17|278.87|278.72|278.27|278.12|34
1667577900000|2022-11-04 16:05:00|278.32|278.22|278.82|278.62|278.82|278.62|278.27|278.07|36
1667578200000|2022-11-04 16:10:00|278.77|278.67|278.82|278.67|278.97|278.82|278.72|278.57|200
1667578500000|2022-11-04 16:15:00|278.87|278.62|279.12|278.92|279.32|279.12|278.77|278.62|23
1667578800000|2022-11-04 16:20:00|279.17|278.97|279.12|278.97|279.17|278.97|278.97|278.82|18
1667579100000|2022-11-04 16:25:00|279.07|278.92|279.27|279.07|279.37|279.22|279.07|278.87|53
1667579400000|2022-11-04 16:30:00|279.22|279.02|279.37|279.17|279.42|279.22|279.17|278.97|43
1667579700000|2022-11-04 16:35:00|279.32|279.12|278.97|278.82|279.37|279.12|278.97|278.82|53
1667580000000|2022-11-04 16:40:00|279.02|278.77|278.82|278.62|279.02|278.87|278.77|278.57|15
1667580300000|2022-11-04 16:45:00|278.87|278.67|278.67|278.52|278.87|278.72|278.67|278.52|8
1667580600000|2022-11-04 16:50:00|278.72|278.47|278.77|278.57|278.82|278.67|278.57|278.42|8
1667580900000|2022-11-04 16:55:00|278.82|278.62|278.77|278.62|278.82|278.67|278.62|278.42|8
1667581200000|2022-11-04 17:00:00|278.72|278.57|278.82|278.67|278.82|278.67|278.57|278.42|14
1667581500000|2022-11-04 17:05:00|278.87|278.72|278.42|278.22|278.97|278.82|278.42|278.22|42
1667581800000|2022-11-04 17:10:00|278.47|278.27|278.62|278.42|278.92|278.72|278.47|278.27|61
1667582100000|2022-11-04 17:15:00|278.57|278.47|278.57|278.37|278.62|278.47|278.42|278.27|5
1667582400000|2022-11-04 17:20:00|278.52|278.42|278.57|278.37|278.57|278.42|278.42|278.22|15
1667582700000|2022-11-04 17:25:00|278.52|278.32|278.47|278.27|278.62|278.42|278.37|278.17|5
1667583000000|2022-11-04 17:30:00|278.52|278.32|278.42|278.22|278.62|278.42|278.37|278.17|2
1667583300000|2022-11-04 17:35:00|278.37|278.17|278.47|278.27|278.62|278.47|278.37|278.17|18
1667583600000|2022-11-04 17:40:00|278.42|278.22|278.37|278.12|278.47|278.32|278.32|278.12|15
1667583900000|2022-11-04 17:45:00|278.32|278.17|278.37|278.22|278.37|278.22|278.22|278.07|6
1667584200000|2022-11-04 17:50:00|278.32|278.17|278.37|278.12|278.37|278.22|278.22|278.07|10
1667584500000|2022-11-04 17:55:00|278.32|278.17|278.22|278.07|278.37|278.17|278.17|278.02|4
1667584800000|2022-11-04 18:00:00|278.27|278.02|278.22|278.02|278.37|278.22|278.17|277.97|17
1667585100000|2022-11-04 18:05:00|278.27|278.07|278.17|277.97|278.27|278.12|278.07|277.92|4
1667585400000|2022-11-04 18:10:00|278.12|278.02|278.27|278.02|278.27|278.07|278.12|277.97|3
1667585700000|2022-11-04 18:15:00|278.22|278.07|278.52|278.32|278.52|278.32|278.17|277.97|11
1667586000000|2022-11-04 18:20:00|278.47|278.27|278.62|278.42|278.62|278.47|278.37|278.17|10
1667586300000|2022-11-04 18:25:00|278.57|278.37|278.72|278.52|278.82|278.67|278.52|278.32|12
1667586600000|2022-11-04 18:30:00|278.77|278.57|278.77|278.57|278.77|278.62|278.67|278.47|3
1667586900000|2022-11-04 18:35:00|278.72|278.62|278.97|278.77|279.02|278.82|278.72|278.52|9
1667587200000|2022-11-04 18:40:00|278.92|278.72|279.02|278.87|279.07|278.92|278.92|278.72|52
1667587500000|2022-11-04 18:45:00|279.07|278.82|278.82|278.62|279.07|278.87|278.72|278.52|10
1667587800000|2022-11-04 18:50:00|278.87|278.67|279.07|278.92|279.07|278.92|278.82|278.62|12
1667588100000|2022-11-04 18:55:00|279.12|278.97|279.17|279.02|279.27|279.12|279.07|278.97|29
1667588400000|2022-11-04 19:00:00|279.22|278.97|279.12|278.92|279.22|279.02|279.07|278.92|16
1667588700000|2022-11-04 19:05:00|279.17|278.97|279.52|279.37|279.57|279.37|279.12|278.92|39
1667589000000|2022-11-04 19:10:00|279.57|279.42|279.47|279.32|279.67|279.47|279.42|279.27|50
1667589300000|2022-11-04 19:15:00|279.52|279.37|279.37|279.17|279.57|279.42|279.37|279.17|22
1667589600000|2022-11-04 19:20:00|279.32|279.22|279.27|279.12|279.37|279.22|279.17|278.97|19
1667589900000|2022-11-04 19:25:00|279.32|279.17|279.22|279.07|279.32|279.17|279.17|279.02|77
1667590200000|2022-11-04 19:30:00|279.27|279.02|279.37|279.22|279.42|279.27|279.07|278.92|47
1667590500000|2022-11-04 19:35:00|279.42|279.27|279.32|279.17|279.42|279.27|279.22|279.02|3
1667590800000|2022-11-04 19:40:00|279.37|279.22|279.47|279.27|279.47|279.32|279.22|279.02|43
1667591100000|2022-11-04 19:45:00|279.42|279.22|279.52|279.32|279.67|279.52|279.42|279.22|81
1667591400000|2022-11-04 19:50:00|279.57|279.37|279.37|279.17|279.57|279.42|279.32|279.12|15
1667591700000|2022-11-04 19:55:00|279.42|279.22|279.72|279.52|279.72|279.52|279.42|279.22|33
1667592000000|2022-11-04 20:00:00|279.67|279.57|279.67|279.47|279.72|279.57|279.67|279.47|7
1667592300000|2022-11-04 20:05:00|279.72|279.52|279.72|279.52|279.72|279.52|279.67|279.47|6
1667592600000|2022-11-04 20:10:00|279.67|279.42|279.67|279.42|279.72|279.52|279.67|279.42|4
1667592900000|2022-11-04 20:15:00|279.72|279.47|279.72|279.47|279.72|279.47|279.67|279.42|1
1667593200000|2022-11-04 20:20:00|279.67|279.42|279.67|279.42|279.72|279.47|279.67|279.42|0
1667593500000|2022-11-04 20:25:00|279.72|279.47|279.72|279.47|279.72|279.47|279.67|279.42|0
1667593800000|2022-11-04 20:30:00|279.67|279.42|279.67|279.47|279.67|279.47|279.67|279.42|0
1667594100000|2022-11-04 20:35:00|279.72|279.42|279.67|279.42|279.72|279.47|279.67|279.42|0
1667594400000|2022-11-04 20:40:00|279.72|279.47|279.67|279.42|279.72|279.47|279.57|279.27|6
1667594700000|2022-11-04 20:45:00|279.62|279.37|279.67|279.52|279.92|279.62|279.52|279.27|57
1667595000000|2022-11-04 20:50:00|279.72|279.42|279.92|279.67|279.97|279.72|279.72|279.42|8
1667595300000|2022-11-04 20:55:00|279.77|279.62|280.37|279.82|280.42|279.97|279.72|279.57|17
1667595600000|2022-11-04 21:00:00|280.42|279.87|280.42|279.82|280.42|279.87|280.42|279.82|0
1667596200000|2022-11-04 21:10:00|280.32|279.87|280.37|279.77|280.47|279.87|280.32|279.77|1
1667775600000|2022-11-06 23:00:00|279.14|278.54|279.34|278.74|279.34|278.74|279.04|278.44|0
1667775900000|2022-11-06 23:05:00|279.24|278.64|279.34|278.74|279.44|278.84|279.14|278.54|0
1667776200000|2022-11-06 23:10:00|279.24|278.64|279.34|278.74|279.44|278.84|279.24|278.64|0
1667776500000|2022-11-06 23:15:00|279.44|278.84|279.34|278.74|279.44|278.84|279.24|278.64|0
1667776800000|2022-11-06 23:20:00|279.44|278.84|279.34|278.74|279.44|278.84|279.34|278.74|0
1667777100000|2022-11-06 23:25:00|279.44|278.84|279.34|278.74|279.44|278.84|279.34|278.74|0
1667777400000|2022-11-06 23:30:00|279.44|278.84|279.24|278.64|279.44|278.84|279.24|278.64|0
1667777700000|2022-11-06 23:35:00|279.34|278.74|279.24|278.64|279.34|278.74|279.24|278.64|0
1667778000000|2022-11-06 23:40:00|279.34|278.74|279.34|278.74|279.34|278.74|279.24|278.64|0
1667778300000|2022-11-06 23:45:00|279.44|278.84|279.34|278.74|279.44|278.84|279.34|278.74|0
1667778600000|2022-11-06 23:50:00|279.24|278.64|279.34|278.74|279.34|278.74|279.24|278.64|0
1667778900000|2022-11-06 23:55:00|279.24|278.64|279.34|278.74|279.34|278.74|279.24|278.64|0
1667779200000|2022-11-07 00:00:00|279.24|278.64|279.34|278.74|279.34|278.74|279.24|278.64|0
1667779500000|2022-11-07 00:05:00|279.44|278.84|279.74|279.14|279.74|279.14|279.44|278.84|0
1667779800000|2022-11-07 00:10:00|279.64|279.04|279.64|279.04|279.74|279.14|279.64|279.04|0
1667780100000|2022-11-07 00:15:00|279.74|279.14|279.74|279.14|279.74|279.14|279.64|279.04|0
1667780400000|2022-11-07 00:20:00|279.64|279.04|279.44|278.84|279.74|279.14|279.44|278.84|0
1667780700000|2022-11-07 00:25:00|279.34|278.74|279.14|278.54|279.44|278.84|279.14|278.54|0
1667781000000|2022-11-07 00:30:00|279.24|278.64|278.89|278.74|279.24|278.74|277.69|277.44|407
1667781300000|2022-11-07 00:35:00|278.94|278.79|279.04|278.84|279.04|278.89|278.79|278.64|196
1667781600000|2022-11-07 00:40:00|278.99|278.89|279.04|278.89|279.09|278.94|278.84|278.69|117
1667781900000|2022-11-07 00:45:00|279.09|278.94|279.14|278.99|279.34|279.19|279.04|278.89|192
1667782200000|2022-11-07 00:50:00|279.19|278.94|278.94|278.79|279.19|278.94|278.94|278.74|85
1667782500000|2022-11-07 00:55:00|278.99|278.84|278.94|278.79|279.04|278.84|278.74|278.59|165
1667782800000|2022-11-07 01:00:00|278.89|278.74|277.24|277.09|278.89|278.74|277.19|277.04|1691
1667783100000|2022-11-07 01:05:00|277.34|277.14|278.09|277.89|278.24|278.09|277.09|276.89|724
1667783400000|2022-11-07 01:10:00|278.04|277.94|277.89|277.74|278.29|278.14|277.69|277.49|314
1667783700000|2022-11-07 01:15:00|277.99|277.84|277.64|277.49|277.99|277.84|277.49|277.34|469
1667784000000|2022-11-07 01:20:00|277.74|277.59|277.34|277.19|277.79|277.64|277.19|277.04|295
1667784300000|2022-11-07 01:25:00|277.39|277.24|277.09|276.94|277.44|277.24|276.94|276.74|250
1667784600000|2022-11-07 01:30:00|277.04|276.89|277.54|277.39|277.59|277.39|276.94|276.79|398
1667784900000|2022-11-07 01:35:00|277.59|277.34|278.15|277.95|278.2|278|277.24|277.09|535
1667785200000|2022-11-07 01:40:00|278.2|278|278.3|278.15|278.45|278.25|277.85|277.7|377
1667785500000|2022-11-07 01:45:00|278.35|278.2|278.3|278.15|278.4|278.25|278.1|277.95|245
1667785800000|2022-11-07 01:50:00|278.35|278.2|277.55|277.4|278.35|278.2|277.45|277.3|289
1667786100000|2022-11-07 01:55:00|277.65|277.45|277.95|277.8|278.05|277.9|277.6|277.45|236
1667786400000|2022-11-07 02:00:00|278.05|277.85|277.6|277.45|278.1|277.95|277.55|277.4|247
1667786700000|2022-11-07 02:05:00|277.55|277.4|277.5|277.35|277.55|277.4|277.35|277.2|165
1667787000000|2022-11-07 02:10:00|277.55|277.4|277.2|277.05|277.6|277.4|277.1|276.95|213
1667787300000|2022-11-07 02:15:00|277.25|277.1|277.45|277.3|277.5|277.35|277.25|277.05|190
1667787600000|2022-11-07 02:20:00|277.5|277.25|277.15|277|277.5|277.25|276.95|276.8|167
1667787900000|2022-11-07 02:25:00|277.1|276.95|277|276.85|277.2|277.05|277|276.85|113
1667788200000|2022-11-07 02:30:00|276.95|276.8|276.85|276.7|277.05|276.9|276.75|276.6|267
1667788500000|2022-11-07 02:35:00|276.9|276.75|277.05|276.9|277.1|276.95|276.9|276.7|189
1667788800000|2022-11-07 02:40:00|277.1|276.85|276.9|276.75|277.1|276.85|276.85|276.7|120
1667789100000|2022-11-07 02:45:00|276.85|276.7|277|276.85|277.05|276.85|276.8|276.65|64
1667789400000|2022-11-07 02:50:00|277.05|276.9|277.15|277|277.2|277.05|277.05|276.9|75
1667789700000|2022-11-07 02:55:00|277.1|276.95|277.05|276.9|277.1|276.95|277|276.85|92
1667790000000|2022-11-07 03:00:00|277.1|276.95|277|276.85|277.15|277|276.95|276.8|140
1667790300000|2022-11-07 03:05:00|276.95|276.8|276.75|276.6|276.95|276.8|276.75|276.55|146
1667790600000|2022-11-07 03:10:00|276.8|276.65|276.75|276.6|276.8|276.65|276.6|276.45|218
1667790900000|2022-11-07 03:15:00|276.8|276.65|277.1|276.95|277.1|276.95|276.7|276.55|402
1667791200000|2022-11-07 03:20:00|277.15|277|277.45|277.3|277.45|277.3|277.1|276.95|126
1667791500000|2022-11-07 03:25:00|277.4|277.25|277.7|277.55|278|277.85|277.4|277.25|235
1667791800000|2022-11-07 03:30:00|277.75|277.6|277.85|277.7|277.9|277.75|277.5|277.3|156
1667792100000|2022-11-07 03:35:00|277.9|277.75|278|277.8|278.05|277.9|277.85|277.7|183
1667792400000|2022-11-07 03:40:00|277.95|277.85|277.7|277.55|277.95|277.85|277.7|277.55|90
1667792700000|2022-11-07 03:45:00|277.75|277.6|277.6|277.45|277.85|277.7|277.6|277.45|127
1667793000000|2022-11-07 03:50:00|277.65|277.5|277.6|277.45|277.75|277.6|277.6|277.45|97
1667793300000|2022-11-07 03:55:00|277.65|277.4|277.55|277.4|277.65|277.5|277.4|277.25|205
1667793600000|2022-11-07 04:00:00|277.5|277.35|277.65|277.5|277.65|277.5|277.5|277.35|68
1667793900000|2022-11-07 04:05:00|277.6|277.45|277.75|277.6|277.75|277.6|277.6|277.45|119
1667794200000|2022-11-07 04:10:00|277.7|277.55|277.7|277.55|277.8|277.65|277.65|277.5|82
1667794500000|2022-11-07 04:15:00|277.75|277.6|277.75|277.6|277.8|277.65|277.75|277.6|58
1667794800000|2022-11-07 04:20:00|277.8|277.65|277.8|277.65|277.9|277.7|277.75|277.6|117
1667795100000|2022-11-07 04:25:00|277.75|277.6|277.75|277.6|277.8|277.65|277.75|277.6|41
1667795400000|2022-11-07 04:30:00|277.8|277.65|277.8|277.65|277.85|277.7|277.8|277.6|60
1667795700000|2022-11-07 04:35:00|277.9|277.75|277.85|277.7|277.9|277.75|277.85|277.7|69
1667796000000|2022-11-07 04:40:00|277.8|277.65|277.9|277.75|277.9|277.75|277.8|277.6|64
1667796300000|2022-11-07 04:45:00||277.7||277.75||277.75||277.7|57
1667796600000|2022-11-07 04:50:00|277.85|277.7|277.95|277.8|278|277.85|277.85|277.7|101
1667796900000|2022-11-07 04:55:00|277.9|277.75|277.9|277.75|277.9|277.75|277.85|277.7|47
1667797200000|2022-11-07 05:00:00|277.8|277.65|277.65|277.5|277.95|277.8|277.4|277.25|349
1667797500000|2022-11-07 05:05:00|277.7|277.55|277.35|277.2|277.75|277.55|277.25|277.1|181
1667797800000|2022-11-07 05:10:00|277.4|277.25|277.4|277.25|277.55|277.4|277.4|277.25|118
1667798100000|2022-11-07 05:15:00|277.35|277.2|277.4|277.25|277.6|277.4|277.3|277.15|167
1667798400000|2022-11-07 05:20:00|277.35|277.2|277.4|277.25|277.4|277.25|277.25|277.1|296
1667798700000|2022-11-07 05:25:00|277.35|277.2|277.2|277.05|277.4|277.25|277.1|276.95|250
1667799000000|2022-11-07 05:30:00|277.25|277.1|277.3|277.15|277.5|277.3|277.2|277.1|163
1667799300000|2022-11-07 05:35:00|277.25|277.1|277.2|277.05|277.25|277.1|277.15|277|194
1667799600000|2022-11-07 05:40:00|277.25|277.1|277.4|277.25|277.4|277.25|277.2|277.05|224
1667799900000|2022-11-07 05:45:00|277.35|277.2|277.1|276.95|277.35|277.2|277.05|276.9|186
1667800200000|2022-11-07 05:50:00|277.05|276.9|277.1|276.95|277.15|277|276.95|276.8|217
1667800500000|2022-11-07 05:55:00|277.05|276.9|277.15|277|277.25|277.1|277.05|276.9|150
1667800800000|2022-11-07 06:00:00|277.2|277.05|277.55|277.4|277.65|277.5|277.15|277|256
1667801100000|2022-11-07 06:05:00|277.5|277.35|277.5|277.35|277.55|277.4|277.4|277.25|142
1667801400000|2022-11-07 06:10:00|277.55|277.4|277.55|277.4|277.6|277.45|277.45|277.3|111
1667801700000|2022-11-07 06:15:00|277.6|277.45|277.65|277.5|277.65|277.5|277.5|277.35|148
1667802000000|2022-11-07 06:20:00|277.7|277.55|277.8|277.65|277.8|277.65|277.65|277.5|132
1667802300000|2022-11-07 06:25:00|277.75|277.6|277.75|277.6|277.9|277.75|277.7|277.55|139
1667802600000|2022-11-07 06:30:00|277.7|277.55|277.7|277.55|277.75|277.6|277.65|277.5|130
1667802900000|2022-11-07 06:35:00|277.75|277.6|277.8|277.65|277.85|277.7|277.75|277.6|77
1667803200000|2022-11-07 06:40:00|277.85|277.7|277.8|277.65|277.9|277.7|277.7|277.55|79
1667803500000|2022-11-07 06:45:00|277.75|277.6|277.7|277.55|277.8|277.65|277.7|277.55|65
1667803800000|2022-11-07 06:50:00|277.65|277.5|277.65|277.5|277.65|277.5|277.6|277.45|120
1667804100000|2022-11-07 06:55:00|277.6|277.45|277.65|277.5|277.75|277.6|277.6|277.45|142
1667804400000|2022-11-07 07:00:00|277.6|277.45|277.7|277.55|277.75|277.6|277.5|277.35|206
1667804700000|2022-11-07 07:05:00|277.75|277.6|277.65|277.5|277.75|277.6|277.55|277.4|161
1667805000000|2022-11-07 07:10:00|277.7|277.4|277.5|277.35|277.7|277.5|277.45|277.3|183
1667805300000|2022-11-07 07:15:00|277.55|277.4|277.5|277.35|277.65|277.45|277.5|277.35|99
1667805600000|2022-11-07 07:20:00|277.45|277.3|277.5|277.35|277.55|277.4|277.4|277.25|223
1667805900000|2022-11-07 07:25:00|277.55|277.4|277.45|277.3|277.55|277.4|277.45|277.3|135
1667806200000|2022-11-07 07:30:00|277.4|277.25|277.35|277.2|277.5|277.35|277.35|277.2|165
1667806500000|2022-11-07 07:35:00|277.4|277.25|277.4|277.25|277.45|277.3|277.3|277.15|180
1667806800000|2022-11-07 07:40:00|277.35|277.2|277.25|277.1|277.35|277.2|277.15|277|310
1667807100000|2022-11-07 07:45:00|277.3|277.05|277.3|277.15|277.3|277.15|277.2|277|141
1667807400000|2022-11-07 07:50:00|277.35|277.2|277.25|277.1|277.35|277.2|277.25|277.1|198
1667807700000|2022-11-07 07:55:00|277.3|277.15|277.4|277.2|277.45|277.25|277.3|277.15|225
1667808000000|2022-11-07 08:00:00|277.45|277.25|277.35|277.2|277.5|277.3|277.25|277.1|431
1667808300000|2022-11-07 08:05:00|277.3|277.15|277|276.8|277.35|277.2|277|276.8|313
1667808600000|2022-11-07 08:10:00|277.05|276.85|277.3|277.15|277.35|277.2|277.05|276.85|263
1667808900000|2022-11-07 08:15:00|277.35|277.2|277.55|277.35|277.55|277.4|277.3|277.15|295
1667809200000|2022-11-07 08:20:00|277.5|277.3|277.5|277.35|277.55|277.35|277.4|277.25|166
1667809500000|2022-11-07 08:25:00|277.45|277.3|277.55|277.4|277.65|277.5|277.35|277.2|192
1667809800000|2022-11-07 08:30:00|277.5|277.35|277.85|277.7|277.85|277.7|277.5|277.35|340
1667810100000|2022-11-07 08:35:00|277.8|277.65|277.7|277.55|277.8|277.65|277.65|277.5|169
1667810400000|2022-11-07 08:40:00|277.65|277.45|277.6|277.45|277.7|277.55|277.6|277.45|192
1667810700000|2022-11-07 08:45:00|277.65|277.5|277.75|277.6|277.8|277.65|277.65|277.5|394
1667811000000|2022-11-07 08:50:00|277.8|277.65|277.9|277.75|277.9|277.75|277.7|277.55|316
1667811300000|2022-11-07 08:55:00|277.85|277.7|277.7|277.55|278.1|277.95|277.7|277.55|1099
1667811600000|2022-11-07 09:00:00|277.75|277.65|279|278.8|279|278.8|277.75|277.65|1716
1667811900000|2022-11-07 09:05:00|278.9|278.75|278.85|278.7|279|278.8|278.6|278.4|481
1667812200000|2022-11-07 09:10:00|278.8|278.65|278.8|278.65|278.95|278.75|278.8|278.6|132
1667812500000|2022-11-07 09:15:00|278.85|278.7|279|278.75|279.1|278.95|278.85|278.65|175
1667812800000|2022-11-07 09:20:00|279.2|278.6|279.3|278.7|279.3|278.7|279.1|278.5|3
1667813100000|2022-11-07 09:25:00|279.2|278.6|279.3|278.7|279.3|278.7|279.1|278.5|17
1667813400000|2022-11-07 09:30:00|279.2|278.6|279.2|278.6|279.3|278.7|279.2|278.6|0
1667813700000|2022-11-07 09:35:00|279.1|278.5|279.1|278.5|279.2|278.6|279.1|278.5|0
1667814000000|2022-11-07 09:40:00|279|278.4|279.1|278.5|279.2|278.6|279|278.4|0
1667814300000|2022-11-07 09:45:00|279.2|278.6|279|278.4|279.2|278.6|279|278.4|0
1667814600000|2022-11-07 09:50:00|278.75|278.5|278.7|278.5|278.8|278.65|278.6|278.35|80
1667814900000|2022-11-07 09:55:00|278.65|278.45|278.65|278.45|278.65|278.45|278.5|278.35|31
1667815200000|2022-11-07 10:00:00|278.6|278.5|278.55|278.35|278.65|278.5|278.4|278.2|34
1667815500000|2022-11-07 10:05:00|278.6|278.4|278.75|278.55|278.75|278.55|278.5|278.35|85
1667815800000|2022-11-07 10:10:00|278.8|278.6|278.85|278.7|278.9|278.75|278.8|278.55|27
1667816100000|2022-11-07 10:15:00|278.9|278.75|279|278.85|279.05|278.85|278.8|278.65|33
1667816400000|2022-11-07 10:20:00|279.05|278.9|279.1|278.95|279.15|279|279|278.85|47
1667816700000|2022-11-07 10:25:00|279.05|278.9|279.05|278.85|279.1|278.9|279|278.85|0
1667817000000|2022-11-07 10:30:00|279.1|278.9|279.05|278.9|279.1|278.95|279.05|278.85|11
1667817300000|2022-11-07 10:35:00|279|278.85|278.95|278.8|279.05|278.9|278.9|278.75|9
1667817600000|2022-11-07 10:40:00|279|278.85|279.05|278.9|279.05|278.9|278.95|278.75|11
1667817900000|2022-11-07 10:45:00|279.1|278.95|279.1|278.95|279.15|278.95|279.05|278.9|10
1667818200000|2022-11-07 10:50:00|279.05|278.9|279.1|278.95|279.1|278.95|279|278.85|13
1667818500000|2022-11-07 10:55:00|279.15|279|279.15|279|279.2|279.05|279.1|278.95|8
1667818800000|2022-11-07 11:00:00|279.2|278.95|279.25|279.05|279.25|279.1|279.05|278.9|43
1667819100000|2022-11-07 11:05:00|279.3|279.1|279.25|279.1|279.3|279.15|279.25|279.05|18
1667819400000|2022-11-07 11:10:00|279.2|279.05|279.15|279|279.25|279.1|279.15|279|5
1667819700000|2022-11-07 11:15:00|279.1|278.95|279.1|278.95|279.1|278.95|279.1|278.95|5
1667820000000|2022-11-07 11:20:00|279.15|278.9|279.05|278.9|279.15|279|279.05|278.9|7
1667820300000|2022-11-07 11:25:00|279.1|278.95|279.1|278.95|279.2|279|279.05|278.9|27
1667820600000|2022-11-07 11:30:00|279.05|278.9|279.15|278.95|279.15|279|279.05|278.9|7
1667820900000|2022-11-07 11:35:00|279.1|279|279.05|278.9|279.2|279.05|279.05|278.9|4
1667821200000|2022-11-07 11:40:00|279.1|278.95|279.25|279.1|279.3|279.1|279.1|278.95|14
1667821500000|2022-11-07 11:45:00|279.3|279.2|279.35|279.2|279.35|279.2|279.25|279.15|5
1667821800000|2022-11-07 11:50:00|279.3|279.15|279.3|279.15|279.35|279.2|279.3|279.15|6
1667822100000|2022-11-07 11:55:00|279.35|279.2|279.35|279.2|279.4|279.25|279.3|279.15|34
1667822400000|2022-11-07 12:00:00|279.4|279.25|279.3|279.1|279.4|279.25|279.2|279.05|19
1667822700000|2022-11-07 12:05:00|279.25|279.15|279.4|279.25|279.45|279.25|279.25|279.1|5
1667823000000|2022-11-07 12:10:00|279.35|279.2|279.5|279.35|279.5|279.35|279.3|279.15|47
1667823300000|2022-11-07 12:15:00|279.55|279.4|279.6|279.45|279.6|279.45|279.5|279.35|222
1667823600000|2022-11-07 12:20:00|279.55|279.4|279.4|279.25|279.6|279.45|279.35|279.2|79
1667823900000|2022-11-07 12:25:00|279.45|279.2|279.35|279.15|279.45|279.3|279.35|279.15|6
1667824200000|2022-11-07 12:30:00|279.3|279.2|279.35|279.2|279.45|279.25|279.3|279.15|5
1667824500000|2022-11-07 12:35:00|279.4|279.15|279.35|279.2|279.4|279.2|279.3|279.15|6
1667824800000|2022-11-07 12:40:00|279.3|279.15|279.3|279.1|279.35|279.2|279.25|279.1|4
1667825100000|2022-11-07 12:45:00|279.25|279.15|279.3|279.15|279.3|279.15|279.25|279.1|3
1667825400000|2022-11-07 12:50:00|279.35|279.2|279.3|279.1|279.35|279.2|279.25|279.1|16
1667825700000|2022-11-07 12:55:00|279.25|279.15|279.45|279.25|279.45|279.25|279.25|279.1|1
1667826000000|2022-11-07 13:00:00|279.4|279.3|279.7|279.5|279.75|279.6|279.3|279.15|49
1667826300000|2022-11-07 13:05:00|279.75|279.55|279.45|279.25|279.85|279.7|279.4|279.25|40
1667826600000|2022-11-07 13:10:00|279.5|279.3|279.6|279.45|279.6|279.45|279.4|279.2|44
1667826900000|2022-11-07 13:15:00|279.65|279.4|279.75|279.6|279.85|279.65|279.6|279.4|36
1667827200000|2022-11-07 13:20:00|279.7|279.55|279.5|279.3|279.75|279.55|279.4|279.25|74
1667827500000|2022-11-07 13:25:00|279.45|279.25|279.65|279.45|279.65|279.45|279.45|279.25|18
1667827800000|2022-11-07 13:30:00|279.6|279.5|279.55|279.35|279.7|279.55|279.55|279.35|16
1667828100000|2022-11-07 13:35:00|279.6|279.4|279.55|279.35|279.6|279.4|279.45|279.3|9
1667828400000|2022-11-07 13:40:00|279.5|279.4|279.5|279.3|279.6|279.4|279.5|279.3|1
1667828700000|2022-11-07 13:45:00|279.45|279.25|279.45|279.25|279.55|279.4|279.4|279.2|4
1667829000000|2022-11-07 13:50:00|279.4|279.3|279.35|279.2|279.5|279.35|279.35|279.2|5
1667829300000|2022-11-07 13:55:00|279.4|279.25|279.55|279.4|279.6|279.4|279.35|279.2|4
1667829600000|2022-11-07 14:00:00|279.6|279.35|279.65|279.45|279.75|279.6|279.55|279.35|3
1667829900000|2022-11-07 14:05:00|279.6|279.5|279.65|279.45|279.7|279.5|279.6|279.4|0
1667830200000|2022-11-07 14:10:00|279.6|279.4|279.8|279.65|279.85|279.65|279.6|279.4|12
1667830500000|2022-11-07 14:15:00|279.75|279.6|279.8|279.65|279.8|279.65|279.75|279.6|13
1667830800000|2022-11-07 14:20:00|279.85|279.7|279.8|279.65|279.9|279.7|279.75|279.6|40
1667831100000|2022-11-07 14:25:00|279.85|279.6|279.85|279.7|279.9|279.7|279.75|279.6|39
1667831400000|2022-11-07 14:30:00|279.9|279.65|279.85|279.65|280.2|280.05|279.75|279.5|188
1667831700000|2022-11-07 14:35:00|279.9|279.7|279.65|279.45|280|279.8|279.5|279.3|214
1667832000000|2022-11-07 14:40:00|279.7|279.5|279.65|279.45|279.9|279.7|279.6|279.4|55
1667832300000|2022-11-07 14:45:00|279.6|279.4|279.6|279.45|279.75|279.6|279.45|279.3|70
1667832600000|2022-11-07 14:50:00|279.65|279.5|279.9|279.75|280.2|280|279.65|279.45|386
1667832900000|2022-11-07 14:55:00|279.95|279.8|280.3|280.1|280.4|280.25|279.95|279.75|178
1667833200000|2022-11-07 15:00:00|280.25|280.15|280.45|280.25|280.7|280.5|280.2|280.05|118
1667833500000|2022-11-07 15:05:00|280.4|280.3|280.25|280|280.55|280.35|280.1|279.9|30
1667833800000|2022-11-07 15:10:00|280.3|279.95|280.1|279.9|280.35|280|279.8|279.65|42
1667834100000|2022-11-07 15:15:00|280.05|279.85|280.05|279.85|280.3|280.1|280|279.8|24
1667834400000|2022-11-07 15:20:00|280|279.8|280.15|279.95|280.15|279.95|279.9|279.7|89
1667834700000|2022-11-07 15:25:00|280.2|280|280.3|280.1|280.3|280.1|280.05|279.85|105
1667835000000|2022-11-07 15:30:00|280.25|280.15|280.2|280|280.3|280.15|280.1|279.95|83
1667835300000|2022-11-07 15:35:00|280.25|279.95|280.3|280.15|280.55|280.35|280.15|279.95|107
1667835600000|2022-11-07 15:40:00|280.35|280.2|280.55|280.35|280.65|280.5|280.25|280.1|60
1667835900000|2022-11-07 15:45:00|280.5|280.4|280.5|280.3|280.7|280.55|280.4|280.25|20
1667836200000|2022-11-07 15:50:00|280.45|280.35|280.8|280.6|280.9|280.75|280.45|280.25|55
1667836500000|2022-11-07 15:55:00|280.75|280.65|280.85|280.65|280.85|280.65|280.65|280.5|7
1667836800000|2022-11-07 16:00:00|280.8|280.7|280.5|280.3|280.8|280.7|280.45|280.25|20
1667837100000|2022-11-07 16:05:00|280.55|280.35|280.4|280.2|280.55|280.35|280.1|279.95|23
1667837400000|2022-11-07 16:10:00|280.35|280.25|280.3|280.15|280.4|280.25|280.2|280.05|44
1667837700000|2022-11-07 16:15:00|280.35|280.2|280.4|280.25|280.65|280.45|280.35|280.15|16
1667838000000|2022-11-07 16:20:00|280.45|280.3|280.6|280.45|280.65|280.45|280.4|280.2|24
1667838300000|2022-11-07 16:25:00|280.55|280.4|280.75|280.6|280.85|280.7|280.45|280.3|61
1667838600000|2022-11-07 16:30:00|280.8|280.65|280.65|280.45|280.85|280.7|280.6|280.45|29
1667838900000|2022-11-07 16:35:00|280.6|280.5|280.55|280.4|280.75|280.55|280.5|280.35|109
1667839200000|2022-11-07 16:40:00|280.5|280.35|280.15|279.95|280.55|280.4|280.05|279.9|81
1667839500000|2022-11-07 16:45:00|280.1|279.9|280.25|280.1|280.25|280.1|280.05|279.85|12
1667839800000|2022-11-07 16:50:00|280.3|280.05|280.2|280|280.3|280.1|280.15|279.95|3
1667840100000|2022-11-07 16:55:00|280.25|280.05|280.1|279.9|280.25|280.05|280.1|279.9|7
1667840400000|2022-11-07 17:00:00|280.05|279.95|280.05|279.85|280.15|279.95|279.95|279.8|12
1667840700000|2022-11-07 17:05:00|280|279.9|280.35|280.15|280.35|280.2|279.95|279.8|2
1667841000000|2022-11-07 17:10:00|280.3|280.2|280.3|280.1|280.45|280.3|280.3|280.1|16
1667841300000|2022-11-07 17:15:00|280.25|280.15|280.35|280.15|280.35|280.2|280.15|280|4
1667841600000|2022-11-07 17:20:00|280.3|280.1|280.5|280.25|280.5|280.25|280.25|280.1|8
1667841900000|2022-11-07 17:25:00|280.45|280.2|280.35|280.15|280.45|280.25|280.3|280.1|2
1667842200000|2022-11-07 17:30:00|280.3|280.2|280.35|280.2|280.4|280.25|280.3|280.1|3
1667842500000|2022-11-07 17:35:00|280.3|280.15|280.2|280|280.35|280.2|280.15|279.95|2
1667842800000|2022-11-07 17:40:00|280.25|280.05|280.25|280.05|280.3|280.1|280.15|279.95|0
1667843100000|2022-11-07 17:45:00|280.2|280.1|280.2|280|280.3|280.15|280.1|279.95|16
1667843400000|2022-11-07 17:50:00|280.15|280.05|280.2|280.05|280.25|280.05|280.15|280|5
1667843700000|2022-11-07 17:55:00|280.15|280|280.3|280.1|280.3|280.15|280.15|279.95|3
1667844000000|2022-11-07 18:00:00|280.35|280.15|280.45|280.25|280.45|280.25|280.35|280.1|10
1667844300000|2022-11-07 18:05:00|280.4|280.3|280.55|280.35|280.55|280.4|280.4|280.25|3
1667844600000|2022-11-07 18:10:00|280.5|280.4|280.65|280.45|280.7|280.5|280.5|280.35|87
1667844900000|2022-11-07 18:15:00|280.7|280.5|280.55|280.35|280.7|280.55|280.5|280.3|18
1667845200000|2022-11-07 18:20:00|280.6|280.4|280.4|280.25|280.6|280.4|280.4|280.25|4
1667845500000|2022-11-07 18:25:00|280.45|280.2|280.5|280.3|280.5|280.35|280.35|280.2|4
1667845800000|2022-11-07 18:30:00|280.55|280.35|280.35|280.15|280.6|280.4|280.35|280.15|18
1667846100000|2022-11-07 18:35:00|280.3|280.1|280.35|280.2|280.35|280.2|280.25|280.1|3
1667846400000|2022-11-07 18:40:00|280.3|280.15|280.4|280.2|280.4|280.2|280.25|280.05|4
1667846700000|2022-11-07 18:45:00|280.35|280.25|280.4|280.2|280.4|280.25|280.35|280.15|8
1667847000000|2022-11-07 18:50:00|280.35|280.25|280.45|280.25|280.45|280.3|280.35|280.2|2
1667847300000|2022-11-07 18:55:00|280.4|280.3|280.45|280.25|280.55|280.4|280.4|280.25|10
1667847600000|2022-11-07 19:00:00|280.5|280.3|280.55|280.35|280.6|280.4|280.4|280.2|10
1667847900000|2022-11-07 19:05:00|280.6|280.4|280.55|280.35|280.6|280.4|280.45|280.3|0
1667848200000|2022-11-07 19:10:00|280.5|280.3|280.7|280.55|280.7|280.55|280.45|280.25|14
1667848500000|2022-11-07 19:15:00|280.75|280.6|280.85|280.7|280.85|280.7|280.75|280.6|24
1667848800000|2022-11-07 19:20:00|280.8|280.65|280.75|280.6|280.8|280.7|280.75|280.6|27
1667849100000|2022-11-07 19:25:00|280.7|280.55|280.8|280.65|280.8|280.65|280.6|280.45|64
1667849400000|2022-11-07 19:30:00|280.85|280.6|280.9|280.75|280.95|280.75|280.75|280.6|10
1667849700000|2022-11-07 19:35:00|280.95|280.8|280.9|280.75|280.95|280.8|280.9|280.75|20
1667850000000|2022-11-07 19:40:00|280.85|280.7|280.9|280.7|280.9|280.75|280.8|280.65|35
1667850300000|2022-11-07 19:45:00|280.95|280.75|280.9|280.7|280.95|280.8|280.85|280.7|18
1667850600000|2022-11-07 19:50:00|280.95|280.75|280.85|280.7|280.95|280.75|280.85|280.7|7
1667850900000|2022-11-07 19:55:00|280.8|280.65|280.75|280.6|280.85|280.7|280.7|280.55|33
1667851200000|2022-11-07 20:00:00|280.8|280.65|280.9|280.7|280.9|280.7|280.75|280.6|2
1667851500000|2022-11-07 20:05:00|280.85|280.75|280.9|280.7|280.95|280.75|280.8|280.6|8
1667851800000|2022-11-07 20:10:00|280.85|280.75|280.95|280.8|280.95|280.8|280.85|280.7|1
1667852100000|2022-11-07 20:15:00|281|280.85|281|280.85|281|280.85|280.95|280.8|7
1667852400000|2022-11-07 20:20:00|281.05|280.8|281.05|280.85|281.05|280.9|280.9|280.75|5
1667852700000|2022-11-07 20:25:00|281|280.8|280.95|280.75|281|280.85|280.9|280.7|7
1667853000000|2022-11-07 20:30:00|280.9|280.8|281|280.8|281.1|280.9|280.9|280.8|17
1667853300000|2022-11-07 20:35:00|280.95|280.85|280.9|280.7|281|280.85|280.9|280.7|5
1667853600000|2022-11-07 20:40:00|280.85|280.75|280.9|280.75|280.95|280.75|280.8|280.65|44
1667853900000|2022-11-07 20:45:00|280.85|280.7|280.85|280.65|280.9|280.75|280.8|280.6|28
1667854200000|2022-11-07 20:50:00|280.8|280.6|280.7|280.55|280.85|280.7|280.7|280.5|40
1667854500000|2022-11-07 20:55:00|280.65|280.5|280.6|280.35|280.7|280.5|280.45|280.3|55
1667854800000|2022-11-07 21:00:00|280.55|280.3|280.65|280.4|280.75|280.45|280.45|280.25|24
1667855100000|2022-11-07 21:05:00|280.6|280.35|280.65|280.45|280.65|280.45|280.55|280.35|0
1667855400000|2022-11-07 21:10:00|280.7|280.4|280.8|280.2|280.9|280.45|280.7|280.2|3
1667855700000|2022-11-07 21:15:00|280.9|280.3|280.9|280.3|280.9|280.3|280.8|280.2|0
1667856300000|2022-11-07 21:25:00|280.8|280.2|280.8|280.2|280.9|280.3|280.8|280.2|0
1667856600000|2022-11-07 21:30:00|280.9|280.3|280.8|280.2|280.9|280.3|280.8|280.2|0
1667856900000|2022-11-07 21:35:00|280.7|280.1|280.8|280.2|280.8|280.2|280.7|280.1|0
1667857200000|2022-11-07 21:40:00|280.7|280.1|280.7|280.1|280.7|280.1|280.7|280.1|0
1667857500000|2022-11-07 21:45:00|280.6|280|280.6|280|280.6|280|280.6|280|0
1667857800000|2022-11-07 21:50:00|280.7|280.1|280.7|280.1|280.7|280.1|280.7|280.1|0
1667859300000|2022-11-07 22:15:00|280.8|280.2|280.7|280.1|280.8|280.2|280.7|280.1|0
1667860200000|2022-11-07 22:30:00|280.8|280.2|280.7|280.1|280.8|280.2|280.7|280.1|0
1667860500000|2022-11-07 22:35:00|280.8|280.2|280.8|280.2|280.8|280.2|280.8|280.2|0
1667862000000|2022-11-07 23:00:00|280.7|280.1|280.7|280.1|280.8|280.2|280.6|280|0
1667862300000|2022-11-07 23:05:00|280.8|280.2|280.8|280.2|280.8|280.2|280.7|280.1|0
1667862600000|2022-11-07 23:10:00|280.9|280.3|280.9|280.3|280.9|280.3|280.8|280.2|0
1667862900000|2022-11-07 23:15:00|280.8|280.2|280.9|280.3|280.9|280.3|280.8|280.2|0
1667863200000|2022-11-07 23:20:00|280.8|280.2|280.8|280.2|280.9|280.3|280.8|280.2|0
1667863800000|2022-11-07 23:30:00|280.7|280.1|280.7|280.1|280.8|280.2|280.7|280.1|0
1667864100000|2022-11-07 23:35:00|280.8|280.2|280.8|280.2|280.8|280.2|280.7|280.1|0
1667864400000|2022-11-07 23:40:00|280.9|280.3|280.8|280.2|280.9|280.3|280.8|280.2|0
1667864700000|2022-11-07 23:45:00|280.9|280.3|280.9|280.3|280.9|280.3|280.8|280.2|0
1667865000000|2022-11-07 23:50:00|280.8|280.2|280.9|280.3|280.9|280.3|280.8|280.2|0
1667865300000|2022-11-07 23:55:00|281|280.4|281|280.4|281|280.4|280.9|280.3|0
1667865600000|2022-11-08 00:00:00|280.9|280.3|281|280.4|281|280.4|280.9|280.3|0
1667865900000|2022-11-08 00:05:00|280.9|280.3|280.9|280.3|281|280.4|280.9|280.3|0
1667866200000|2022-11-08 00:10:00|281|280.4|281|280.4|281|280.4|280.9|280.3|0
1667866500000|2022-11-08 00:15:00|281.1|280.5|281.1|280.5|281.1|280.5|281|280.4|0
1667866800000|2022-11-08 00:20:00|281|280.4|281.1|280.5|281.1|280.5|281|280.4|0
1667867100000|2022-11-08 00:25:00|281.2|280.6|281.2|280.6|281.2|280.6|281.1|280.5|0
1667867400000|2022-11-08 00:30:00|281.4|280.9|281.1|280.9|281.75|281.55|280.95|280.8|316
1667867700000|2022-11-08 00:35:00|281.05|280.95|281.25|281.1|281.25|281.1|281.05|280.9|159
1667868000000|2022-11-08 00:40:00|281.2|281.05|281.35|281.2|281.45|281.3|281.1|280.95|314
1667868300000|2022-11-08 00:45:00|281.4|281.15|281.4|281.25|281.45|281.25|281.1|280.95|231
1667868600000|2022-11-08 00:50:00|281.35|281.2|281.4|281.25|281.55|281.35|281.25|281.05|267
1667868900000|2022-11-08 00:55:00|281.45|281.3|281.8|281.65|281.85|281.7|281.4|281.25|250
1667869200000|2022-11-08 01:00:00|281.6|281.45|281.2|281.05|281.7|281.55|280.8|280.65|681
1667869500000|2022-11-08 01:05:00|281.25|281.1|280.95|280.8|281.3|281.15|280.9|280.75|252
1667869800000|2022-11-08 01:10:00|281|280.85|281.2|281.05|281.4|281.25|281|280.85|342
1667870100000|2022-11-08 01:15:00|281.25|281.1|281.45|281.25|281.45|281.3|281.15|281|251
1667870400000|2022-11-08 01:20:00|281.4|281.3|281.35|281.2|281.5|281.35|281.3|281.15|186
1667870700000|2022-11-08 01:25:00|281.3|281.15|281.05|280.9|281.35|281.2|281.05|280.9|117
1667871000000|2022-11-08 01:30:00|281.1|280.95|281.15|281|281.25|281.1|281.05|280.9|193
1667871300000|2022-11-08 01:35:00|281.1|280.95|281.4|281.25|281.45|281.3|281.1|280.95|288
1667871600000|2022-11-08 01:40:00|281.45|281.3|281.02|280.82|281.55|281.35|280.82|280.67|269
1667871900000|2022-11-08 01:45:00|280.97|280.87|280.82|280.67|281.02|280.87|280.77|280.62|193
1667872200000|2022-11-08 01:50:00|280.87|280.72|280.92|280.77|280.97|280.82|280.87|280.72|98
1667872500000|2022-11-08 01:55:00|280.97|280.72|281.02|280.87|281.27|281.12|280.97|280.72|232
1667872800000|2022-11-08 02:00:00|280.97|280.82|281.12|280.97|281.17|281.02|280.97|280.77|163
1667873100000|2022-11-08 02:05:00|281.07|280.92|281.02|280.87|281.12|280.97|280.97|280.82|241
1667873400000|2022-11-08 02:10:00|281.07|280.92|281.17|281.02|281.17|281.02|280.97|280.82|149
1667873700000|2022-11-08 02:15:00|281.22|281.07|281.12|280.97|281.32|281.12|281.12|280.97|101
1667874000000|2022-11-08 02:20:00|281.17|281.02|281.17|281.02|281.27|281.12|281.17|280.97|132
1667874300000|2022-11-08 02:25:00|281.12|280.97|281.37|281.22|281.42|281.27|281.12|280.97|183
1667874600000|2022-11-08 02:30:00|281.42|281.27|281.27|281.12|281.42|281.27|281.27|281.12|247
1667874900000|2022-11-08 02:35:00|281.32|281.17|281.57|281.42|281.62|281.47|281.32|281.17|295
1667875200000|2022-11-08 02:40:00|281.52|281.37|281.47|281.32|281.62|281.47|281.47|281.32|135
1667875500000|2022-11-08 02:45:00|281.42|281.27|281.52|281.37|281.57|281.42|281.37|281.22|148
1667875800000|2022-11-08 02:50:00|281.57|281.42|281.47|281.32|281.77|281.62|281.47|281.32|306
1667876100000|2022-11-08 02:55:00|281.42|281.27|281.22|281.07|281.42|281.27|281.22|281.07|109
1667876400000|2022-11-08 03:00:00|281.27|281.12|281.42|281.27|281.42|281.27|281.27|281.12|130
1667876700000|2022-11-08 03:05:00|281.37|281.22|281.42|281.27|281.52|281.32|281.32|281.17|374
1667877000000|2022-11-08 03:10:00|281.37|281.22|281.47|281.32|281.57|281.42|281.32|281.12|269
1667877300000|2022-11-08 03:15:00|281.52|281.37|281.57|281.42|281.62|281.47|281.52|281.37|280
1667877600000|2022-11-08 03:20:00|281.47|281.32|281.42|281.27|281.52|281.37|281.42|281.27|126
1667877900000|2022-11-08 03:25:00|281.37|281.22|281.32|281.17|281.42|281.27|281.32|281.17|230
1667878200000|2022-11-08 03:30:00|281.27|281.12|281.42|281.27|281.42|281.27|281.17|281.02|292
1667878500000|2022-11-08 03:35:00|281.47|281.32|281.52|281.37|281.52|281.37|281.42|281.27|261
1667878800000|2022-11-08 03:40:00|281.47|281.32|281.47|281.32|281.52|281.32|281.37|281.22|191
1667879100000|2022-11-08 03:45:00|281.42|281.27|281.62|281.47|281.62|281.47|281.42|281.27|168
1667879400000|2022-11-08 03:50:00|281.67|281.52|281.62|281.47|281.77|281.62|281.62|281.47|239
1667879700000|2022-11-08 03:55:00|281.67|281.52|281.67|281.52|281.82|281.67|281.62|281.47|179
1667880000000|2022-11-08 04:00:00|281.77|281.62|281.47|281.32|281.77|281.62|281.47|281.32|284
1667880300000|2022-11-08 04:05:00|281.52|281.27|281.32|281.17|281.52|281.32|281.32|281.17|106
1667880600000|2022-11-08 04:10:00|281.27|281.12|281.17|281.02|281.32|281.17|281.17|281.02|229
1667880900000|2022-11-08 04:15:00|281.12|280.97|281.02|280.87|281.12|280.97|281.02|280.87|60
1667881200000|2022-11-08 04:20:00|281.07|280.82|280.97|280.82|281.12|280.97|280.97|280.82|219
1667881500000|2022-11-08 04:25:00|281.02|280.87|281.02|280.87|281.02|280.87|281.02|280.82|85
1667881800000|2022-11-08 04:30:00|280.97|280.82|280.82|280.67|280.97|280.82|280.82|280.67|169
1667882100000|2022-11-08 04:35:00|280.77|280.62|280.77|280.62|280.77|280.67|280.77|280.62|102
1667882400000|2022-11-08 04:40:00|280.72|280.57|280.77|280.62|280.77|280.62|280.67|280.52|316
1667882700000|2022-11-08 04:45:00|280.72|280.57|280.72|280.57|280.72|280.57|280.67|280.52|69
1667883000000|2022-11-08 04:50:00|280.67|280.52|280.62|280.47|280.72|280.57|280.62|280.47|175
1667883300000|2022-11-08 04:55:00|280.67|280.52|280.67|280.52|280.67|280.52|280.67|280.47|126
1667883600000|2022-11-08 05:00:00|280.77|280.62|280.97|280.82|281.02|280.87|280.72|280.57|426
1667883900000|2022-11-08 05:05:00|281.02|280.87|280.77|280.62|281.12|280.97|280.77|280.62|379
1667884200000|2022-11-08 05:10:00|280.72|280.57|280.52|280.37|280.72|280.57|280.52|280.37|212
1667884500000|2022-11-08 05:15:00|280.62|280.47|280.67|280.52|280.82|280.62|280.62|280.47|160
1667884800000|2022-11-08 05:20:00|280.72|280.57|280.67|280.52|280.72|280.57|280.57|280.42|226
1667885100000|2022-11-08 05:25:00|280.62|280.47|280.52|280.37|280.67|280.52|280.52|280.37|101
1667885400000|2022-11-08 05:30:00|280.57|280.42|280.77|280.62|280.82|280.62|280.57|280.42|226
1667885700000|2022-11-08 05:35:00|280.72|280.57|280.87|280.72|281.02|280.87|280.72|280.57|202
1667886000000|2022-11-08 05:40:00|280.82|280.67|280.92|280.77|280.97|280.82|280.82|280.67|86
1667886300000|2022-11-08 05:45:00|280.87|280.72|280.92|280.77|280.92|280.77|280.87|280.72|64
1667886600000|2022-11-08 05:50:00|280.97|280.82|281.07|280.92|281.12|280.97|280.92|280.77|158
1667886900000|2022-11-08 05:55:00|281.02|280.87|281.12|280.97|281.22|281.07|281.02|280.87|183
1667887200000|2022-11-08 06:00:00|281.07|280.92|281.22|281.02|281.22|281.07|281.02|280.87|111
1667887500000|2022-11-08 06:05:00|281.17|280.97|281.02|280.87|281.17|280.97|281.02|280.87|80
1667887800000|2022-11-08 06:10:00|281.07|280.92|280.97|280.82|281.07|280.92|280.97|280.82|104
1667888100000|2022-11-08 06:15:00|281.02|280.87|281.12|280.97|281.12|280.97|281.02|280.87|56
1667888400000|2022-11-08 06:20:00|281.17|281.02|281.17|281.02|281.22|281.07|281.12|280.97|112
1667888700000|2022-11-08 06:25:00|281.22|281.07|281.22|281.07|281.22|281.07|281.22|281.07|45
1667889000000|2022-11-08 06:30:00|281.17|281.02|281.32|281.17|281.42|281.27|281.17|281.02|149
1667889300000|2022-11-08 06:35:00|281.37|281.22|281.37|281.22|281.37|281.22|281.32|281.17|85
1667889600000|2022-11-08 06:40:00|281.47|281.32|281.47|281.32|281.47|281.32|281.32|281.17|169
1667889900000|2022-11-08 06:45:00|281.42|281.27|281.42|281.27|281.47|281.32|281.37|281.22|55
1667890200000|2022-11-08 06:50:00|281.37|281.22|281.42|281.27|281.42|281.27|281.37|281.22|65
1667890500000|2022-11-08 06:55:00|281.47|281.32|281.52|281.37|281.57|281.42|281.47|281.32|116
1667890800000|2022-11-08 07:00:00|281.57|281.42|281.62|281.47|281.72|281.52|281.57|281.37|243
1667891100000|2022-11-08 07:05:00|281.67|281.52|281.57|281.42|281.67|281.52|281.57|281.42|248
1667891400000|2022-11-08 07:10:00|281.52|281.37|281.42|281.27|281.52|281.37|281.37|281.17|169
1667891700000|2022-11-08 07:15:00|281.37|281.22|281.32|281.17|281.47|281.32|281.32|281.17|88
1667892000000|2022-11-08 07:20:00|281.37|281.22|281.32|281.17|281.37|281.22|281.32|281.17|97
1667892300000|2022-11-08 07:25:00|281.37|281.22|281.37|281.22|281.37|281.22|281.27|281.12|100
1667892600000|2022-11-08 07:30:00|281.32|281.17|281.37|281.22|281.37|281.22|281.32|281.12|145
1667892900000|2022-11-08 07:35:00|281.42|281.27|281.37|281.22|281.47|281.32|281.37|281.22|184
1667893200000|2022-11-08 07:40:00|281.32|281.17|281.07|280.92|281.32|281.17|281.07|280.92|146
1667893500000|2022-11-08 07:45:00|281.12|280.97|281.27|281.12|281.27|281.12|281.12|280.97|144
1667893800000|2022-11-08 07:50:00|281.22|281.07|281.22|281.07|281.32|281.17|281.12|280.97|214
1667894100000|2022-11-08 07:55:00|281.27|281.12|281.37|281.22|281.42|281.27|281.22|281.07|120
1667894400000|2022-11-08 08:00:00|281.32|281.17|280.97|280.82|281.37|281.22|280.97|280.82|183
1667894700000|2022-11-08 08:05:00|281.02|280.87|281.07|280.92|281.17|281.02|280.97|280.82|204
1667895000000|2022-11-08 08:10:00|281.02|280.87|281.02|280.87|281.07|280.92|280.97|280.82|222
1667895300000|2022-11-08 08:15:00|280.97|280.82|281.02|280.87|281.07|280.92|280.92|280.77|131
1667895600000|2022-11-08 08:20:00|281.07|280.92|281.02|280.87|281.12|280.97|280.97|280.82|144
1667895900000|2022-11-08 08:25:00|280.97|280.82|280.97|280.82|281.02|280.87|280.97|280.82|114
1667896200000|2022-11-08 08:30:00|280.92|280.77|281.07|280.92|281.12|280.97|280.92|280.77|155
1667896500000|2022-11-08 08:35:00|281.02|280.87|281.17|281.02|281.17|281.02|281.02|280.82|109
1667896800000|2022-11-08 08:40:00|281.12|280.97|281.02|280.87|281.17|280.97|280.97|280.82|146
1667897100000|2022-11-08 08:45:00|280.97|280.82|281.17|281.02|281.32|281.17|280.97|280.82|370
1667897400000|2022-11-08 08:50:00|281.22|281.07|281.22|281.07|281.27|281.12|281.12|280.97|315
1667897700000|2022-11-08 08:55:00|281.17|281.02|281.72|281.57|281.77|281.57|281.17|281.02|1100
1667898000000|2022-11-08 09:00:00|281.67|281.47|281.52|281.32|281.67|281.47|281.37|281.22|713
1667898300000|2022-11-08 09:05:00|281.47|281.27|281.32|281.17|281.47|281.32|281.32|281.12|297
1667898600000|2022-11-08 09:10:00|281.37|281.22|281.37|281.17|281.47|281.27|281.32|281.17|78
1667898900000|2022-11-08 09:15:00|281.42|281.22|281.47|281.22|281.47|281.32|281.27|281.07|202
1667899200000|2022-11-08 09:20:00|281.52|280.92|281.82|281.22|281.82|281.22|281.52|280.92|0
1667899500000|2022-11-08 09:25:00|281.92|281.32|282.02|281.42|282.12|281.52|281.82|281.22|7
1667899800000|2022-11-08 09:30:00|282.12|281.52|282.22|281.62|282.22|281.62|282.02|281.42|0
1667900100000|2022-11-08 09:35:00|282.32|281.72|282.32|281.72|282.32|281.72|282.22|281.62|0
1667900400000|2022-11-08 09:40:00|282.22|281.62|282.32|281.72|282.32|281.72|282.22|281.62|0
1667900700000|2022-11-08 09:45:00|282.22|281.62|282.22|281.62|282.32|281.72|282.22|281.62|0
1667901000000|2022-11-08 09:50:00|281.87|281.72|281.72|281.57|281.92|281.72|281.72|281.57|40
1667901300000|2022-11-08 09:55:00|281.67|281.52|281.87|281.67|281.92|281.72|281.67|281.52|27
1667901600000|2022-11-08 10:00:00|281.82|281.62|281.92|281.72|281.92|281.77|281.77|281.62|1
1667901900000|2022-11-08 10:05:00|281.87|281.77|281.92|281.77|281.97|281.82|281.87|281.72|16
1667902200000|2022-11-08 10:10:00|281.97|281.72|281.92|281.77|281.97|281.77|281.82|281.67|5
1667902500000|2022-11-08 10:15:00|281.87|281.72|281.82|281.67|281.92|281.77|281.82|281.67|15
1667902800000|2022-11-08 10:20:00|281.87|281.72|281.77|281.62|281.87|281.72|281.77|281.62|15
1667903100000|2022-11-08 10:25:00|281.72|281.57|281.82|281.62|281.82|281.67|281.72|281.57|2
1667903400000|2022-11-08 10:30:00|281.87|281.67|281.82|281.67|281.92|281.77|281.82|281.67|5
1667903700000|2022-11-08 10:35:00|281.87|281.72|281.92|281.72|281.92|281.77|281.82|281.67|11
1667904000000|2022-11-08 10:40:00|281.87|281.77|281.87|281.72|281.92|281.77|281.82|281.62|7
1667904300000|2022-11-08 10:45:00|281.92|281.77|281.92|281.72|281.92|281.77|281.87|281.72|0
1667904600000|2022-11-08 10:50:00|281.87|281.77|281.87|281.72|281.97|281.77|281.87|281.72|2
1667904900000|2022-11-08 10:55:00|281.92|281.67|281.77|281.62|281.92|281.67|281.77|281.57|4
1667905200000|2022-11-08 11:00:00|281.82|281.67|281.82|281.62|281.82|281.67|281.77|281.62|0
1667905500000|2022-11-08 11:05:00|281.87|281.67|281.87|281.72|281.87|281.72|281.87|281.62|0
1667905800000|2022-11-08 11:10:00|281.92|281.77|281.92|281.72|281.92|281.77|281.87|281.72|3
1667906100000|2022-11-08 11:15:00|281.87|281.77|281.92|281.77|281.97|281.77|281.87|281.72|2
1667906400000|2022-11-08 11:20:00|281.87|281.72|281.97|281.77|281.97|281.82|281.87|281.72|4
1667906700000|2022-11-08 11:25:00|281.92|281.82|281.97|281.77|281.97|281.82|281.92|281.72|2
1667907000000|2022-11-08 11:30:00|282.02|281.82|282.02|281.87|282.07|281.87|281.97|281.77|8
1667907300000|2022-11-08 11:35:00|282.07|281.92|282.07|281.92|282.12|281.97|282.02|281.92|22
1667907600000|2022-11-08 11:40:00|282.12|281.97|282.17|282.02|282.22|282.02|282.12|281.97|29
1667907900000|2022-11-08 11:45:00|282.22|282.07|282.22|282.07|282.22|282.07|282.17|282.02|6
1667908200000|2022-11-08 11:50:00|282.17|282.02|282.17|282.02|282.27|282.12|282.17|282.02|17
1667908500000|2022-11-08 11:55:00|282.22|282.07|282.22|282.07|282.27|282.07|282.17|282.02|27
1667908800000|2022-11-08 12:00:00|282.17|282.02|282.12|281.97|282.22|282.07|282.12|281.97|12
1667909100000|2022-11-08 12:05:00|282.07|281.92|282.12|281.92|282.17|281.97|282.07|281.92|7
1667909400000|2022-11-08 12:10:00|282.07|281.87|282.07|281.87|282.12|281.92|282.02|281.82|6
1667909700000|2022-11-08 12:15:00|282.02|281.82|282.17|282.02|282.22|282.07|281.87|281.72|135
1667910000000|2022-11-08 12:20:00|282.22|281.97|282.22|282.02|282.22|282.07|282.12|281.97|76
1667910300000|2022-11-08 12:25:00|282.17|282.07|282.17|282.02|282.27|282.07|282.17|282.02|35
1667910600000|2022-11-08 12:30:00|282.12|281.97|282.22|282.07|282.27|282.12|282.12|281.92|61
1667910900000|2022-11-08 12:35:00|282.27|282.12|282.27|282.12|282.32|282.17|282.22|282.07|16
1667911200000|2022-11-08 12:40:00|282.22|282.07|282.27|282.12|282.27|282.12|282.17|282.02|25
1667911500000|2022-11-08 12:45:00|282.32|282.07|282.32|282.17|282.32|282.17|282.27|282.07|28
1667911800000|2022-11-08 12:50:00|282.27|282.12|282.32|282.17|282.32|282.17|282.27|282.12|4
1667912100000|2022-11-08 12:55:00|282.37|282.22|282.42|282.22|282.42|282.27|282.32|282.17|30
1667912400000|2022-11-08 13:00:00|282.37|282.27|282.42|282.22|282.42|282.27|282.37|282.22|13
1667912700000|2022-11-08 13:05:00|282.37|282.17|282.37|282.22|282.42|282.22|282.32|282.17|34
1667913000000|2022-11-08 13:10:00|282.32|282.17|282.37|282.17|282.37|282.22|282.32|282.17|21
1667913300000|2022-11-08 13:15:00|282.32|282.22|282.32|282.17|282.42|282.22|282.32|282.17|25
1667913600000|2022-11-08 13:20:00|282.27|282.12|282.37|282.22|282.42|282.27|282.27|282.12|24
1667913900000|2022-11-08 13:25:00|282.32|282.17|282.32|282.12|282.42|282.22|282.32|282.12|10
1667914200000|2022-11-08 13:30:00|282.37|282.17|282.32|282.12|282.37|282.22|282.27|282.07|11
1667914500000|2022-11-08 13:35:00|282.37|282.17|282.37|282.22|282.47|282.27|282.32|282.12|10
1667914800000|2022-11-08 13:40:00|282.42|282.27|282.42|282.27|282.47|282.27|282.37|282.27|25
1667915100000|2022-11-08 13:45:00|282.47|282.32|282.67|282.47|282.67|282.52|282.47|282.32|133
1667915400000|2022-11-08 13:50:00|282.62|282.52|282.57|282.42|282.67|282.52|282.57|282.42|67
1667915700000|2022-11-08 13:55:00|282.62|282.37|282.47|282.32|282.62|282.37|282.47|282.27|16
1667916000000|2022-11-08 14:00:00|282.42|282.27|282.57|282.37|282.57|282.42|282.42|282.27|27
1667916300000|2022-11-08 14:05:00|282.52|282.42|282.47|282.32|282.57|282.42|282.47|282.32|27
1667916600000|2022-11-08 14:10:00|282.42|282.27|282.42|282.27|282.47|282.32|282.37|282.22|26
1667916900000|2022-11-08 14:15:00|282.47|282.22|282.47|282.32|282.47|282.32|282.42|282.22|35
1667917200000|2022-11-08 14:20:00|282.52|282.37|282.42|282.27|282.52|282.37|282.42|282.22|57
1667917500000|2022-11-08 14:25:00|282.37|282.22|282.32|282.12|282.42|282.27|282.27|282.12|51
1667917800000|2022-11-08 14:30:00|282.27|282.17|282.02|281.77|282.32|282.17|281.87|281.72|442
1667918100000|2022-11-08 14:35:00|281.97|281.72|281.32|281.17|281.97|281.77|281.27|281.12|140
1667918400000|2022-11-08 14:40:00|281.37|281.22|280.82|280.62|281.37|281.22|280.82|280.62|94
1667918700000|2022-11-08 14:45:00|280.77|280.67|280.57|280.42|280.77|280.67|280.32|280.12|269
1667919000000|2022-11-08 14:50:00|280.67|280.47|280.87|280.72|281.22|280.97|280.62|280.47|58
1667919300000|2022-11-08 14:55:00|280.92|280.67|280.72|280.52|280.92|280.72|280.57|280.32|63
1667919600000|2022-11-08 15:00:00|280.62|280.42|280.77|280.52|281.07|280.87|280.57|280.37|7
1667919900000|2022-11-08 15:05:00|280.72|280.57|280.92|280.72|281.07|280.87|280.72|280.47|49
1667920200000|2022-11-08 15:10:00|280.87|280.67|280.72|280.52|280.97|280.77|280.57|280.42|40
1667920500000|2022-11-08 15:15:00|280.77|280.57|281.02|280.82|281.07|280.92|280.67|280.47|39
1667920800000|2022-11-08 15:20:00|281.07|280.87|281.07|280.87|281.22|281.07|281.02|280.82|47
1667921100000|2022-11-08 15:25:00|281.02|280.92|281.22|281.02|281.27|281.07|281.02|280.87|22
1667921400000|2022-11-08 15:30:00|281.17|281.07|281.72|281.52|282.22|281.62|281.12|280.97|188
1667921700000|2022-11-08 15:35:00|281.77|281.57|281.77|281.57|281.87|281.72|281.72|281.52|53
1667922000000|2022-11-08 15:40:00|281.72|281.62|281.72|281.57|281.77|281.62|281.62|281.42|31
1667922300000|2022-11-08 15:45:00|281.77|281.52|282.27|282.07|282.27|282.12|281.72|281.52|63
1667922600000|2022-11-08 15:50:00|282.22|282.12|282.22|282.07|282.32|282.12|282.07|281.87|41
1667922900000|2022-11-08 15:55:00|282.17|282.02|282.17|281.97|282.27|282.12|282.17|281.97|23
1667923200000|2022-11-08 16:00:00|282.12|282.02|282.02|281.82|282.22|282.02|281.72|281.52|101
1667923500000|2022-11-08 16:05:00|281.97|281.77|282.42|282.27|282.47|282.32|281.92|281.77|19
1667923800000|2022-11-08 16:10:00|282.47|282.22|282.47|282.27|282.62|282.37|282.42|282.22|108
1667924100000|2022-11-08 16:15:00|282.42|282.32|282.47|282.32|282.57|282.42|282.42|282.32|26
1667924400000|2022-11-08 16:20:00|282.52|282.37|282.77|282.62|282.77|282.62|282.52|282.32|52
1667924700000|2022-11-08 16:25:00|282.72|282.57|282.77|282.57|282.87|282.72|282.72|282.57|85
1667925000000|2022-11-08 16:30:00|282.72|282.62|282.77|282.62|282.82|282.67|282.72|282.52|7
1667925300000|2022-11-08 16:35:00|282.82|282.57|283.12|282.92|283.17|282.97|282.77|282.57|56
1667925600000|2022-11-08 16:40:00|283.07|282.97|283.02|282.87|283.12|282.97|283.02|282.82|6
1667925900000|2022-11-08 16:45:00|282.97|282.82|282.87|282.72|283.02|282.87|282.82|282.67|25
1667926200000|2022-11-08 16:50:00|282.82|282.67|283.02|282.82|283.02|282.87|282.82|282.67|30
1667926500000|2022-11-08 16:55:00|282.97|282.87|282.92|282.77|283.02|282.87|282.92|282.72|20
1667926800000|2022-11-08 17:00:00|282.97|282.82|283.02|282.87|283.07|282.87|282.92|282.77|14
1667927100000|2022-11-08 17:05:00|282.97|282.82|283.07|282.92|283.07|282.92|282.97|282.82|13
1667927400000|2022-11-08 17:10:00|283.02|282.87|282.97|282.82|283.22|283.02|282.97|282.82|61
1667927700000|2022-11-08 17:15:00|283.02|282.87|282.82|282.67|283.02|282.87|282.82|282.62|18
1667928000000|2022-11-08 17:20:00|282.77|282.62|282.77|282.62|282.82|282.62|282.72|282.52|11
1667928300000|2022-11-08 17:25:00|282.72|282.57|282.77|282.62|282.82|282.62|282.67|282.52|8
1667928600000|2022-11-08 17:30:00|282.72|282.57|282.77|282.57|282.87|282.67|282.67|282.52|9
1667928900000|2022-11-08 17:35:00|282.72|282.62|282.82|282.67|282.82|282.67|282.67|282.52|13
1667929200000|2022-11-08 17:40:00|282.87|282.62|282.87|282.72|282.87|282.72|282.77|282.62|7
1667929500000|2022-11-08 17:45:00|282.82|282.67|282.82|282.62|282.87|282.72|282.77|282.62|0
1667929800000|2022-11-08 17:50:00|282.77|282.67|282.67|282.47|282.82|282.67|282.62|282.42|15
1667930100000|2022-11-08 17:55:00|282.72|282.52|282.67|282.52|282.72|282.57|282.67|282.47|8
1667930400000|2022-11-08 18:00:00|282.72|282.57|282.82|282.67|282.87|282.72|282.62|282.47|20
1667930700000|2022-11-08 18:05:00|282.77|282.62|282.82|282.67|282.82|282.67|282.72|282.52|18
1667931000000|2022-11-08 18:10:00|282.77|282.62|282.92|282.72|282.92|282.77|282.77|282.62|29
1667931300000|2022-11-08 18:15:00|282.87|282.67|282.62|282.42|282.92|282.72|282.62|282.42|5
1667931600000|2022-11-08 18:20:00|282.57|282.37|282.12|281.92|282.57|282.37|281.97|281.77|29
1667931900000|2022-11-08 18:25:00|282.07|281.97|281.67|281.52|282.07|281.97|281.62|281.42|6
1667932200000|2022-11-08 18:30:00|281.72|281.47|281.72|281.52|281.77|281.57|281.47|281.32|16
1667932500000|2022-11-08 18:35:00|281.77|281.57|281.87|281.67|281.87|281.67|281.62|281.47|9
1667932800000|2022-11-08 18:40:00|281.82|281.72|281.87|281.67|281.97|281.77|281.82|281.62|5
1667933100000|2022-11-08 18:45:00|281.82|281.72|281.82|281.57|281.97|281.77|281.77|281.57|9
1667933400000|2022-11-08 18:50:00|281.77|281.62|281.77|281.57|281.92|281.72|281.67|281.47|4
1667933700000|2022-11-08 18:55:00|281.82|281.62|281.57|281.37|281.87|281.67|281.47|281.27|32
1667934000000|2022-11-08 19:00:00|281.52|281.32|281.52|281.37|281.72|281.52|281.52|281.32|7
1667934300000|2022-11-08 19:05:00|281.57|281.32|281.22|281.02|281.57|281.37|281.17|281.02|9
1667934600000|2022-11-08 19:10:00|281.17|280.97|281.42|281.22|281.42|281.27|281.17|280.97|6
1667934900000|2022-11-08 19:15:00|281.37|281.27|281.27|281.12|281.52|281.32|281.27|281.07|21
1667935200000|2022-11-08 19:20:00|281.32|281.17|280.77|280.62|281.32|281.17|280.77|280.57|31
1667935500000|2022-11-08 19:25:00|280.82|280.67|280.47|280.27|280.87|280.67|280.42|280.22|42
1667935800000|2022-11-08 19:30:00|280.42|280.22|280.62|280.42|280.62|280.42|280.27|280.07|37
1667936100000|2022-11-08 19:35:00|280.57|280.47|281.02|280.82|281.07|280.87|280.57|280.37|17
1667936400000|2022-11-08 19:40:00|280.97|280.77|281.22|281.02|281.27|281.07|280.92|280.72|19
1667936700000|2022-11-08 19:45:00|281.17|280.97|281.47|281.27|281.47|281.32|281.12|280.97|8
1667937000000|2022-11-08 19:50:00|281.42|281.22|281.52|281.37|281.62|281.47|281.42|281.22|30
1667937300000|2022-11-08 19:55:00|281.47|281.32|281.47|281.32|281.57|281.42|281.42|281.27|42
1667937600000|2022-11-08 20:00:00|281.42|281.27|281.67|281.47|281.72|281.57|281.37|281.22|18
1667937900000|2022-11-08 20:05:00|281.62|281.42|281.62|281.42|281.67|281.52|281.52|281.37|11
1667938200000|2022-11-08 20:10:00|281.57|281.47|281.72|281.52|281.77|281.57|281.52|281.37|4
1667938500000|2022-11-08 20:15:00|281.67|281.57|281.82|281.62|281.82|281.62|281.62|281.47|2
1667938800000|2022-11-08 20:20:00|281.77|281.57|281.77|281.57|281.87|281.67|281.72|281.57|5
1667939100000|2022-11-08 20:25:00|281.72|281.62|281.92|281.77|281.97|281.82|281.72|281.52|11
1667939400000|2022-11-08 20:30:00|281.97|281.72|282.22|282.02|282.27|282.12|281.97|281.72|11
1667939700000|2022-11-08 20:35:00|282.17|281.97|282.17|281.97|282.37|282.17|282.17|281.97|3
1667940000000|2022-11-08 20:40:00|282.22|282.02|282.02|281.77|282.27|282.07|282.02|281.72|10
1667940300000|2022-11-08 20:45:00|282.07|281.82|282.12|281.92|282.27|282.07|282.02|281.77|4
1667940600000|2022-11-08 20:50:00|282.17|281.97|281.82|281.57|282.17|281.97|281.82|281.57|2
1667940900000|2022-11-08 20:55:00|281.77|281.52|281.57|281.42|281.87|281.62|281.57|281.37|12
1667941200000|2022-11-08 21:00:00|281.62|281.37|281.67|281.52|281.77|281.62|281.62|281.37|18
1667941500000|2022-11-08 21:05:00|281.62|281.47|281.47|281.27|281.62|281.47|281.42|281.27|10
1667941800000|2022-11-08 21:10:00|281.72|281.32|281.62|281.02|281.72|281.32|281.62|281.02|4
1667942100000|2022-11-08 21:15:00|281.72|281.12|281.72|281.12|281.72|281.12|281.72|281.12|0
1667942400000|2022-11-08 21:20:00|281.82|281.22|281.82|281.22|281.82|281.22|281.82|281.22|0
1667943000000|2022-11-08 21:30:00|281.92|281.32|281.92|281.32|281.92|281.32|281.82|281.22|0
1667943900000|2022-11-08 21:45:00|282.02|281.42|282.02|281.42|282.02|281.42|282.02|281.42|0
1667944200000|2022-11-08 21:50:00|281.92|281.32|282.02|281.42|282.02|281.42|281.92|281.32|0
1667944500000|2022-11-08 21:55:00|281.92|281.32|281.92|281.32|282.02|281.42|281.92|281.32|0
1667945700000|2022-11-08 22:15:00|282.02|281.42|281.92|281.32|282.02|281.42|281.92|281.32|0
1667946300000|2022-11-08 22:25:00|282.02|281.42|281.92|281.32|282.02|281.42|281.92|281.32|0
1667947200000|2022-11-08 22:40:00|282.02|281.42|282.02|281.42|282.02|281.42|281.92|281.32|0
1667947500000|2022-11-08 22:45:00|281.92|281.32|281.92|281.32|282.02|281.42|281.92|281.32|0
1667948100000|2022-11-08 22:55:00|281.82|281.22|281.92|281.32|281.92|281.32|281.82|281.22|0
1667948400000|2022-11-08 23:00:00|282.02|281.42|282.02|281.42|282.02|281.42|281.82|281.22|0
1667948700000|2022-11-08 23:05:00|282.12|281.52|282.02|281.42|282.12|281.52|282.02|281.42|0
1667949000000|2022-11-08 23:10:00|282.12|281.52|282.22|281.62|282.22|281.62|282.02|281.42|0
1667949300000|2022-11-08 23:15:00|282.32|281.72|282.22|281.62|282.32|281.72|282.22|281.62|0
1667949600000|2022-11-08 23:20:00|282.12|281.52|282.22|281.62|282.22|281.62|282.12|281.52|0
1667949900000|2022-11-08 23:25:00|282.12|281.52|282.32|281.72|282.32|281.72|282.12|281.52|0
1667950200000|2022-11-08 23:30:00|282.22|281.62|282.22|281.62|282.22|281.62|282.22|281.62|0
1667950500000|2022-11-08 23:35:00|282.32|281.72|282.32|281.72|282.32|281.72|282.22|281.62|0
1667950800000|2022-11-08 23:40:00|282.42|281.82|282.42|281.82|282.42|281.82|282.42|281.82|0
1667951100000|2022-11-08 23:45:00|282.32|281.72|282.42|281.82|282.42|281.82|282.32|281.72|0
1667951400000|2022-11-08 23:50:00|282.52|281.92|282.42|281.82|282.52|281.92|282.42|281.82|0
1667952000000|2022-11-09 00:00:00|282.32|281.72|282.12|281.52|282.42|281.82|282.12|281.52|0
1667952300000|2022-11-09 00:05:00|282.22|281.62|282.02|281.42|282.22|281.62|281.92|281.32|0
1667952600000|2022-11-09 00:10:00|281.92|281.32|282.12|281.52|282.12|281.52|281.92|281.32|0
1667952900000|2022-11-09 00:15:00|282.02|281.42|282.02|281.42|282.12|281.52|282.02|281.42|0
1667953200000|2022-11-09 00:20:00|281.92|281.32|282.02|281.42|282.12|281.52|281.92|281.32|0
1667953500000|2022-11-09 00:25:00|282.12|281.52|282.02|281.42|282.22|281.62|282.02|281.42|0
1667953800000|2022-11-09 00:30:00|281.42|281.12|281.47|281.32|281.82|281.62|281.32|281.12|426
1667954100000|2022-11-09 00:35:00|281.42|281.27|281.52|281.37|281.57|281.42|281.37|281.22|230
1667954400000|2022-11-09 00:40:00|281.47|281.32|281.37|281.22|281.57|281.42|281.32|281.17|198
1667954700000|2022-11-09 00:45:00|281.32|281.17|281.02|280.87|281.32|281.17|281.02|280.87|171
1667955000000|2022-11-09 00:50:00|281.07|280.92|281.02|280.87|281.32|281.17|280.92|280.77|219
1667955300000|2022-11-09 00:55:00|280.97|280.82|281.02|280.87|281.02|280.87|280.97|280.82|85
1667955600000|2022-11-09 01:00:00|280.92|280.82|280.97|280.82|281.12|280.97|280.77|280.62|549
1667955900000|2022-11-09 01:05:00|281.07|280.92|281.57|281.42|281.62|281.47|281.07|280.92|469
1667956200000|2022-11-09 01:10:00|281.62|281.47|281.02|280.87|281.67|281.52|281.02|280.87|288
1667956500000|2022-11-09 01:15:00|281.07|280.92|281.37|281.22|281.42|281.22|281.07|280.92|150
1667956800000|2022-11-09 01:20:00|281.42|281.27|281.52|281.37|281.57|281.42|281.42|281.27|256
1667957100000|2022-11-09 01:25:00|281.47|281.32|281.72|281.57|281.77|281.62|281.37|281.22|301
1667957400000|2022-11-09 01:30:00|281.62|281.47|281.52|281.37|281.72|281.57|281.37|281.17|358
1667957700000|2022-11-09 01:35:00|281.57|281.42|281.37|281.22|281.72|281.52|281.37|281.22|271
1667958000000|2022-11-09 01:40:00|281.42|281.27|281.32|281.17|281.47|281.32|281.32|281.17|241
1667958300000|2022-11-09 01:45:00|281.27|281.12|281.62|281.47|281.62|281.47|281.22|281.07|222
1667958600000|2022-11-09 01:50:00|281.57|281.42|281.52|281.37|281.62|281.47|281.52|281.32|117
1667958900000|2022-11-09 01:55:00|281.47|281.32|281.25|281.1|281.5|281.35|281.2|281.05|165
1667959200000|2022-11-09 02:00:00|281.3|281.15|280.9|280.75|281.4|281.2|280.9|280.75|150
1667959500000|2022-11-09 02:05:00|280.85|280.7|280.9|280.7|280.95|280.8|280.85|280.7|144
1667959800000|2022-11-09 02:10:00|280.85|280.75|281.05|280.9|281.1|280.95|280.8|280.65|176
1667960100000|2022-11-09 02:15:00|281.1|280.95|281.4|281.25|281.4|281.25|281.05|280.9|192
1667960400000|2022-11-09 02:20:00|281.45|281.3|281.4|281.25|281.55|281.4|281.35|281.2|263
1667960700000|2022-11-09 02:25:00|281.45|281.3|281.75|281.6|281.75|281.6|281.45|281.3|207
1667961000000|2022-11-09 02:30:00|281.7|281.55|281.55|281.4|281.7|281.55|281.5|281.35|183
1667961300000|2022-11-09 02:35:00|281.6|281.45|281.6|281.45|281.7|281.55|281.55|281.45|186
1667961600000|2022-11-09 02:40:00|281.65|281.4|281.65|281.5|281.7|281.55|281.55|281.4|145
1667961900000|2022-11-09 02:45:00|281.7|281.45|281.65|281.5|281.7|281.5|281.6|281.4|104
1667962200000|2022-11-09 02:50:00|281.6|281.45|281.55|281.35|281.65|281.5|281.5|281.35|121
1667962500000|2022-11-09 02:55:00|281.5|281.3|281.4|281.25|281.55|281.4|281.35|281.2|97
1667962800000|2022-11-09 03:00:00|281.35|281.2|281.1|280.95|281.35|281.2|281.1|280.95|164
1667963100000|2022-11-09 03:05:00|281.05|280.9|281.05|280.9|281.15|281|280.9|280.75|257
1667963400000|2022-11-09 03:10:00|281|280.85|280.65|280.5|281.05|280.9|280.65|280.5|236
1667963700000|2022-11-09 03:15:00|280.7|280.55|280.4|280.25|280.7|280.55|280.4|280.25|320
1667964000000|2022-11-09 03:20:00|280.35|280.2|280.45|280.3|280.5|280.3|280.35|280.2|223
1667964300000|2022-11-09 03:25:00|280.4|280.25|280.45|280.3|280.45|280.3|280.35|280.2|118
1667964600000|2022-11-09 03:30:00|280.4|280.25|280.55|280.4|280.6|280.45|280.4|280.25|134
1667964900000|2022-11-09 03:35:00|280.5|280.35|280.45|280.3|280.55|280.4|280.4|280.25|182
1667965200000|2022-11-09 03:40:00|280.5|280.35|280.35|280.2|280.5|280.35|280.35|280.2|159
1667965500000|2022-11-09 03:45:00|280.4|280.25|280.3|280.15|280.45|280.25|280.3|280.15|111
1667965800000|2022-11-09 03:50:00|280.35|280.2|280.35|280.2|280.4|280.25|280.25|280.1|185
1667966100000|2022-11-09 03:55:00|280.4|280.25|280.4|280.25|280.5|280.35|280.4|280.25|128
1667966400000|2022-11-09 04:00:00|280.45|280.3|280.45|280.3|280.6|280.45|280.45|280.3|75
1667966700000|2022-11-09 04:05:00|280.5|280.35|280.45|280.3|280.55|280.4|280.4|280.25|139
1667967000000|2022-11-09 04:10:00|280.5|280.35|280.5|280.35|280.55|280.35|280.45|280.3|34
1667967300000|2022-11-09 04:15:00|280.55|280.4|280.55|280.4|280.6|280.45|280.55|280.4|38
1667967600000|2022-11-09 04:20:00|280.6|280.35|280.6|280.45|280.6|280.45|280.5|280.35|31
1667967900000|2022-11-09 04:25:00|280.65|280.5|280.7|280.5|280.7|280.5|280.6|280.45|75
1667968200000|2022-11-09 04:30:00|280.65|280.55|280.75|280.6|280.8|280.65|280.6|280.45|78
1667968500000|2022-11-09 04:35:00|280.7|280.55|280.75|280.6|280.8|280.65|280.7|280.55|47
1667968800000|2022-11-09 04:40:00|280.8|280.65|280.85|280.7|280.9|280.7|280.75|280.6|41
1667969100000|2022-11-09 04:45:00|280.9|280.75|280.8|280.65|280.9|280.75|280.7|280.55|111
1667969400000|2022-11-09 04:50:00|280.75|280.6|280.7|280.55|280.75|280.6|280.65|280.5|73
1667969700000|2022-11-09 04:55:00|280.75|280.6|280.9|280.7|280.9|280.75|280.75|280.6|113
1667970000000|2022-11-09 05:00:00|280.95|280.75|280.8|280.65|281|280.85|280.7|280.55|321
1667970300000|2022-11-09 05:05:00|280.85|280.7|280.6|280.45|280.9|280.75|280.5|280.35|243
1667970600000|2022-11-09 05:10:00|280.65|280.5|280.5|280.35|280.7|280.55|280.5|280.35|157
1667970900000|2022-11-09 05:15:00|280.45|280.3|280.6|280.45|280.65|280.5|280.45|280.3|174
1667971200000|2022-11-09 05:20:00|280.55|280.4|280.6|280.45|280.6|280.45|280.4|280.25|239
1667971500000|2022-11-09 05:25:00|280.65|280.5|280.65|280.45|280.8|280.65|280.65|280.45|191
1667971800000|2022-11-09 05:30:00|280.6|280.5|280.7|280.55|280.8|280.6|280.6|280.45|117
1667972100000|2022-11-09 05:35:00|280.65|280.5|280.65|280.5|280.7|280.5|280.6|280.45|49
1667972400000|2022-11-09 05:40:00|280.6|280.45|280.75|280.6|280.8|280.65|280.6|280.45|95
1667972700000|2022-11-09 05:45:00|280.8|280.65|280.8|280.65|280.85|280.7|280.8|280.65|102
1667973000000|2022-11-09 05:50:00|280.85|280.7|280.85|280.7|280.9|280.75|280.85|280.7|132
1667973300000|2022-11-09 05:55:00|280.8|280.65|280.8|280.65|280.85|280.7|280.75|280.6|81
1667973600000|2022-11-09 06:00:00|280.85|280.7|280.85|280.7|280.9|280.75|280.75|280.6|142
1667973900000|2022-11-09 06:05:00|280.9|280.75|280.9|280.75|281|280.85|280.85|280.7|136
1667974200000|2022-11-09 06:10:00|280.85|280.7|280.85|280.7|280.9|280.75|280.85|280.7|42
1667974500000|2022-11-09 06:15:00|280.9|280.75|281|280.85|281|280.85|280.9|280.75|96
1667974800000|2022-11-09 06:20:00|281.05|280.9|281.15|281|281.15|281|281.05|280.9|111
1667975100000|2022-11-09 06:25:00|281.2|281.05|281.2|281.05|281.25|281.1|281.15|281|142
1667975400000|2022-11-09 06:30:00|281.15|281|281.3|281.15|281.35|281.2|281.15|281|124
1667975700000|2022-11-09 06:35:00|281.25|281.1|281.35|281.2|281.4|281.25|281.25|281.1|199
1667976000000|2022-11-09 06:40:00|281.3|281.15|281.3|281.15|281.35|281.2|281.25|281.1|90
1667976300000|2022-11-09 06:45:00|281.35|281.2|281.35|281.2|281.35|281.2|281.25|281.1|110
1667976600000|2022-11-09 06:50:00|281.4|281.25|281.3|281.15|281.4|281.25|281.3|281.15|141
1667976900000|2022-11-09 06:55:00|281.35|281.2|281.4|281.25|281.4|281.25|281.3|281.15|121
1667977200000|2022-11-09 07:00:00|281.45|281.3|281.7|281.55|281.75|281.55|281.4|281.25|118
1667977500000|2022-11-09 07:05:00|281.65|281.5|281.8|281.65|281.8|281.65|281.65|281.5|140
1667977800000|2022-11-09 07:10:00|281.85|281.7|281.95|281.8|282.1|281.95|281.8|281.7|226
1667978100000|2022-11-09 07:15:00|282|281.85|281.85|281.7|282|281.85|281.85|281.7|193
1667978400000|2022-11-09 07:20:00|281.8|281.65|281.8|281.6|281.9|281.75|281.75|281.6|185
1667978700000|2022-11-09 07:25:00|281.75|281.65|281.8|281.65|281.85|281.7|281.65|281.5|216
1667979000000|2022-11-09 07:30:00|281.85|281.7|281.65|281.5|281.85|281.7|281.65|281.5|147
1667979300000|2022-11-09 07:35:00|281.7|281.45|281.6|281.45|281.7|281.5|281.55|281.4|93
1667979600000|2022-11-09 07:40:00|281.55|281.4|281.65|281.5|281.65|281.5|281.55|281.4|133
1667979900000|2022-11-09 07:45:00|281.6|281.45|281.7|281.55|281.75|281.6|281.55|281.4|237
1667980200000|2022-11-09 07:50:00|281.65|281.5|281.85|281.7|281.85|281.7|281.6|281.45|135
1667980500000|2022-11-09 07:55:00|281.9|281.75|281.8|281.65|282|281.8|281.75|281.55|268
1667980800000|2022-11-09 08:00:00|281.85|281.6|281.9|281.75|282.05|281.9|281.75|281.6|226
1667981100000|2022-11-09 08:05:00|281.95|281.8|281.85|281.7|282|281.85|281.8|281.65|156
1667981400000|2022-11-09 08:10:00|281.8|281.65|281.65|281.5|281.9|281.75|281.65|281.5|118
1667981700000|2022-11-09 08:15:00|281.6|281.45|281.95|281.8|281.95|281.8|281.6|281.4|153
1667982000000|2022-11-09 08:20:00|281.9|281.75|281.95|281.75|281.95|281.8|281.85|281.65|177
1667982300000|2022-11-09 08:25:00|281.9|281.8|282.05|281.85|282.05|281.9|281.9|281.75|214
1667982600000|2022-11-09 08:30:00|282|281.9|282.05|281.9|282.1|281.95|281.9|281.75|207
1667982900000|2022-11-09 08:35:00|282|281.85|281.95|281.8|282.1|281.95|281.95|281.8|256
1667983200000|2022-11-09 08:40:00|282|281.85|282.05|281.9|282.1|281.9|281.9|281.75|170
1667983500000|2022-11-09 08:45:00|282|281.85|281.95|281.75|282.1|281.95|281.9|281.75|278
1667983800000|2022-11-09 08:50:00|281.9|281.8|281.75|281.6|281.95|281.8|281.7|281.55|298
1667984100000|2022-11-09 08:55:00|281.7|281.55|281.55|281.4|281.7|281.55|281.5|281.3|500
1667984400000|2022-11-09 09:00:00|281.6|281.45|281.55|281.4|281.65|281.5|281.35|281.2|426
1667984700000|2022-11-09 09:05:00|281.6|281.45|281.35|281.2|281.7|281.55|281.35|281.2|294
1667985000000|2022-11-09 09:10:00|281.4|281.25|281.3|281.1|281.45|281.3|281.3|281.1|70
1667985300000|2022-11-09 09:15:00|281.25|281|281.3|281.05|281.35|281.15|281.15|281|100
1667985600000|2022-11-09 09:20:00|281.45|280.85|281.55|280.95|281.65|281.05|281.45|280.85|0
1667985900000|2022-11-09 09:25:00|281.65|281.05|281.55|280.95|281.65|281.05|281.55|280.95|9
1667986200000|2022-11-09 09:30:00|281.65|281.05|281.55|280.95|281.65|281.05|281.45|280.85|0
1667986500000|2022-11-09 09:35:00|281.45|280.85|281.45|280.85|281.55|280.95|281.45|280.85|0
1667986800000|2022-11-09 09:40:00|281.55|280.95|281.45|280.85|281.55|280.95|281.45|280.85|0
1667987100000|2022-11-09 09:45:00|281.55|280.95|281.15|280.55|281.55|280.95|281.15|280.55|0
1667987400000|2022-11-09 09:50:00|280.95|280.7|281.3|281.1|281.35|281.2|280.9|280.7|78
1667987700000|2022-11-09 09:55:00|281.25|281.05|281.15|280.95|281.3|281.05|280.95|280.8|82
1667988000000|2022-11-09 10:00:00|281.1|281|281.15|281|281.2|281|281.05|280.9|15
1667988300000|2022-11-09 10:05:00|281.2|280.95|281.1|280.9|281.2|280.95|281|280.8|15
1667988600000|2022-11-09 10:10:00|281.05|280.95|280.9|280.75|281.1|280.95|280.9|280.75|11
1667988900000|2022-11-09 10:15:00|280.85|280.7|280.85|280.7|281|280.8|280.85|280.7|30
1667989200000|2022-11-09 10:20:00|280.9|280.75|280.8|280.65|280.9|280.75|280.75|280.55|55
1667989500000|2022-11-09 10:25:00|280.85|280.6|280.85|280.65|280.85|280.65|280.7|280.55|10
1667989800000|2022-11-09 10:30:00|280.8|280.7|280.9|280.7|280.9|280.75|280.8|280.65|9
1667990100000|2022-11-09 10:35:00|280.95|280.75|281.15|280.95|281.15|280.95|280.9|280.75|5
1667990400000|2022-11-09 10:40:00|281.1|281|281.2|281.05|281.25|281.05|281.1|280.95|5
1667990700000|2022-11-09 10:45:00|281.25|281.1|281.25|281.1|281.3|281.15|281.2|281.05|5
1667991000000|2022-11-09 10:50:00|281.2|281.05|281.3|281.15|281.3|281.15|281.15|281|9
1667991300000|2022-11-09 10:55:00|281.25|281.1|281.25|281.1|281.3|281.15|281.2|281|6
1667991600000|2022-11-09 11:00:00|281.3|281.15|281.3|281.15|281.35|281.2|281.3|281.1|8
1667991900000|2022-11-09 11:05:00|281.25|281.1|281.4|281.25|281.45|281.25|281.25|281.1|4
1667992200000|2022-11-09 11:10:00|281.45|281.3|281.5|281.35|281.5|281.35|281.4|281.25|26
1667992500000|2022-11-09 11:15:00|281.45|281.3|281.5|281.35|281.5|281.35|281.45|281.3|7
1667992800000|2022-11-09 11:20:00|281.55|281.4|281.5|281.3|281.55|281.4|281.45|281.3|7
1667993100000|2022-11-09 11:25:00|281.45|281.35|281.5|281.35|281.5|281.35|281.45|281.3|8
1667993400000|2022-11-09 11:30:00|281.55|281.4|281.4|281.25|281.55|281.4|281.4|281.25|11
1667993700000|2022-11-09 11:35:00|281.35|281.2|281.55|281.35|281.55|281.4|281.35|281.2|9
1667994000000|2022-11-09 11:40:00|281.5|281.4|281.5|281.35|281.6|281.4|281.5|281.3|12
1667994300000|2022-11-09 11:45:00|281.45|281.3|281.45|281.3|281.5|281.3|281.4|281.25|6
1667994600000|2022-11-09 11:50:00|281.4|281.25|281.4|281.25|281.45|281.3|281.35|281.2|12
1667994900000|2022-11-09 11:55:00|281.45|281.2|281.4|281.2|281.45|281.25|281.3|281.15|2
1667995200000|2022-11-09 12:00:00|281.45|281.25|281.45|281.3|281.5|281.3|281.4|281.25|5
1667995500000|2022-11-09 12:05:00|281.4|281.25|281.35|281.15|281.45|281.3|281.3|281.15|14
1667995800000|2022-11-09 12:10:00|281.3|281.2|281.5|281.3|281.5|281.35|281.25|281.1|116
1667996100000|2022-11-09 12:15:00|281.55|281.35|281.5|281.35|281.55|281.4|281.45|281.3|91
1667996400000|2022-11-09 12:20:00|281.55|281.4|281.55|281.4|281.6|281.45|281.5|281.35|66
1667996700000|2022-11-09 12:25:00|281.6|281.45|281.55|281.4|281.6|281.45|281.5|281.35|103
1667997000000|2022-11-09 12:30:00|281.6|281.45|281.45|281.3|281.65|281.5|281.45|281.25|18
1667997300000|2022-11-09 12:35:00|281.5|281.35|281.5|281.3|281.55|281.4|281.45|281.3|12
1667997600000|2022-11-09 12:40:00|281.45|281.35|281.55|281.4|281.55|281.4|281.45|281.25|15
1667997900000|2022-11-09 12:45:00|281.6|281.45|281.65|281.5|281.65|281.5|281.55|281.4|14
1667998200000|2022-11-09 12:50:00|281.6|281.45|281.65|281.5|281.7|281.55|281.6|281.45|13
1667998500000|2022-11-09 12:55:00|281.7|281.55|281.75|281.55|281.75|281.6|281.7|281.5|5
1667998800000|2022-11-09 13:00:00|281.7|281.6|281.85|281.7|281.9|281.75|281.65|281.5|102
1667999100000|2022-11-09 13:05:00|281.8|281.65|281.7|281.55|281.85|281.65|281.65|281.5|28
1667999400000|2022-11-09 13:10:00|281.65|281.5|281.6|281.45|281.7|281.5|281.55|281.4|36
1667999700000|2022-11-09 13:15:00|281.55|281.4|281.35|281.2|281.55|281.4|281.35|281.2|30
1668000000000|2022-11-09 13:20:00|281.4|281.25|281.15|280.95|281.4|281.25|281.1|280.9|20
1668000300000|2022-11-09 13:25:00|281.1|281|281.1|280.95|281.2|281|281|280.85|24
1668000600000|2022-11-09 13:30:00|281.15|280.9|281.1|280.95|281.15|281|281.05|280.9|28
1668000900000|2022-11-09 13:35:00|281.05|280.9|280.9|280.75|281.1|280.95|280.9|280.7|29
1668001200000|2022-11-09 13:40:00|280.95|280.8|281.3|281.15|281.35|281.2|280.9|280.75|60
1668001500000|2022-11-09 13:45:00|281.35|281.1|281.35|281.2|281.45|281.25|281.25|281.05|54
1668001800000|2022-11-09 13:50:00|281.3|281.15|281.2|281.05|281.5|281.3|281.2|281.05|68
1668002100000|2022-11-09 13:55:00|281.25|281.1|281.2|281.05|281.25|281.1|281.1|280.9|38
1668002400000|2022-11-09 14:00:00|281.15|281|281.25|281.1|281.3|281.15|281.15|280.95|65
1668002700000|2022-11-09 14:05:00|281.2|281.05|281.1|280.95|281.25|281.1|281.05|280.9|33
1668003000000|2022-11-09 14:10:00|281.15|280.9|281.25|281.1|281.35|281.15|281.05|280.9|39
1668003300000|2022-11-09 14:15:00|281.2|281.05|281.2|281.05|281.25|281.1|281.15|281|19
1668003600000|2022-11-09 14:20:00|281.15|281|281|280.85|281.15|281|281|280.85|51
1668003900000|2022-11-09 14:25:00|281.05|280.9|280.9|280.75|281.1|280.9|280.9|280.75|49
1668004200000|2022-11-09 14:30:00|280.95|280.65|280.45|280.3|280.95|280.75|280.2|280.05|147
1668004500000|2022-11-09 14:35:00|280.4|280.2|280.05|279.85|280.75|280.55|279.95|279.75|299
1668004800000|2022-11-09 14:40:00|280|279.8|280.45|280.3|280.55|280.35|279.85|279.7|194
1668005100000|2022-11-09 14:45:00|280.4|280.25|280.2|280.05|280.8|280.65|280.2|280|85
1668005400000|2022-11-09 14:50:00|280.15|280|280|279.8|280.2|280.05|279.9|279.7|74
1668005700000|2022-11-09 14:55:00|280.05|279.85|279.85|279.65|280.05|279.9|279.65|279.5|58
1668006000000|2022-11-09 15:00:00|279.8|279.6|280.05|279.85|280.15|280|279.75|279.6|128
1668006300000|2022-11-09 15:05:00|280|279.9|280.5|280.25|280.5|280.3|280|279.9|276
1668006600000|2022-11-09 15:10:00|280.45|280.3|280.25|280.05|280.55|280.35|280.15|279.95|95
1668006900000|2022-11-09 15:15:00|280.3|280.1|280.35|280.2|280.5|280.35|280.15|279.95|40
1668007200000|2022-11-09 15:20:00|280.4|280.25|280.65|280.5|280.65|280.5|280.25|280.1|47
1668007500000|2022-11-09 15:25:00|280.6|280.45|280.05|279.9|280.65|280.45|280|279.85|52
1668007800000|2022-11-09 15:30:00|280|279.85|279.75|279.6|280.2|280.05|279.55|279.4|51
1668008100000|2022-11-09 15:35:00|279.7|279.55|279.75|279.6|279.9|279.7|279.6|279.45|46
1668008400000|2022-11-09 15:40:00|279.8|279.65|279.7|279.5|279.85|279.65|279.45|279.3|55
1668008700000|2022-11-09 15:45:00|279.65|279.55|279.85|279.7|279.95|279.75|279.65|279.55|32
1668009000000|2022-11-09 15:50:00|279.8|279.65|279.55|279.35|279.85|279.7|279.5|279.35|15
1668009300000|2022-11-09 15:55:00|279.5|279.3|279.45|279.25|279.6|279.4|279.2|279.05|40
1668009600000|2022-11-09 16:00:00|279.5|279.3|279.4|279.25|279.55|279.4|279.4|279.25|27
1668009900000|2022-11-09 16:05:00|279.35|279.2|279.55|279.4|279.6|279.4|279.2|279.05|34
1668010200000|2022-11-09 16:10:00|279.5|279.35|279.55|279.35|279.7|279.5|279.45|279.3|92
1668010500000|2022-11-09 16:15:00|279.5|279.4|279.7|279.5|279.75|279.6|279.5|279.35|31
1668010800000|2022-11-09 16:20:00|279.75|279.55|279.6|279.45|279.75|279.6|279.5|279.3|55
1668011100000|2022-11-09 16:25:00|279.65|279.5|279.75|279.6|279.8|279.65|279.65|279.5|88
1668011400000|2022-11-09 16:30:00|279.7|279.55|279.35|279.2|279.75|279.6|279.3|279.15|154
1668011700000|2022-11-09 16:35:00|279.4|279.25|279.4|279.2|279.55|279.35|279.25|279.1|71
1668012000000|2022-11-09 16:40:00|279.35|279.25|279.75|279.55|279.75|279.6|279.35|279.25|52
1668012300000|2022-11-09 16:45:00|279.7|279.6|279.5|279.35|279.75|279.6|279.5|279.35|27
1668012600000|2022-11-09 16:50:00|279.55|279.3|279.45|279.3|279.6|279.45|279.45|279.25|31
1668012900000|2022-11-09 16:55:00|279.4|279.25|279.25|279.1|279.5|279.35|279.25|279.1|18
1668013200000|2022-11-09 17:00:00|279.3|279.15|279.35|279.2|279.4|279.25|279.3|279.15|5
1668013500000|2022-11-09 17:05:00|279.3|279.15|279.15|278.95|279.35|279.15|279.05|278.9|15
1668013800000|2022-11-09 17:10:00|279.1|279|279.1|278.9|279.15|279|279|278.85|14
1668014100000|2022-11-09 17:15:00|279.05|278.95|279.05|278.9|279.1|278.95|278.9|278.75|11
1668014400000|2022-11-09 17:20:00|279|278.85|278.95|278.8|279.1|278.95|278.95|278.8|8
1668014700000|2022-11-09 17:25:00|278.9|278.75|279.05|278.85|279.1|278.9|278.9|278.7|10
1668015000000|2022-11-09 17:30:00|279|278.8|279.15|279|279.15|279|279|278.8|10
1668015300000|2022-11-09 17:35:00|279.1|278.95|278.85|278.7|279.15|278.95|278.85|278.7|2
1668015600000|2022-11-09 17:40:00|278.9|278.75|278.7|278.5|278.9|278.75|278.65|278.5|12
1668015900000|2022-11-09 17:45:00|278.65|278.55|278.8|278.6|278.8|278.65|278.65|278.55|13
1668016200000|2022-11-09 17:50:00|278.75|278.65|278.8|278.6|278.85|278.7|278.7|278.55|27
1668016500000|2022-11-09 17:55:00|278.75|278.55|278.9|278.7|278.9|278.7|278.7|278.55|6
1668016800000|2022-11-09 18:00:00|278.85|278.65|278.7|278.5|279|278.8|278.6|278.4|16
1668017100000|2022-11-09 18:05:00|278.65|278.55|278.65|278.5|278.85|278.7|278.55|278.4|56
1668017400000|2022-11-09 18:10:00|278.7|278.45|278.7|278.5|278.75|278.55|278.45|278.3|18
1668017700000|2022-11-09 18:15:00|278.65|278.45|278.55|278.35|278.7|278.5|278.5|278.35|6
1668018000000|2022-11-09 18:20:00|278.5|278.4|278.4|278.25|278.55|278.4|278.4|278.25|6
1668018300000|2022-11-09 18:25:00|278.35|278.2|278.35|278.15|278.45|278.3|278.3|278.1|14
1668018600000|2022-11-09 18:30:00|278.3|278.1|277.9|277.75|278.35|278.15|277.9|277.75|26
1668018900000|2022-11-09 18:35:00|277.85|277.7|277.85|277.65|277.9|277.75|277.8|277.6|23
1668019200000|2022-11-09 18:40:00|277.8|277.6|277.85|277.7|277.95|277.8|277.7|277.55|34
1668019500000|2022-11-09 18:45:00|277.8|277.65|277.85|277.65|277.9|277.75|277.7|277.55|21
1668019800000|2022-11-09 18:50:00|277.9|277.7|277.75|277.6|277.9|277.7|277.75|277.6|7
1668020100000|2022-11-09 18:55:00|277.7|277.55|277.95|277.8|277.95|277.8|277.65|277.5|13
1668020400000|2022-11-09 19:00:00|278|277.75|278|277.85|278.05|277.85|277.9|277.7|12
1668020700000|2022-11-09 19:05:00|277.95|277.8|278.05|277.9|278.1|277.95|277.95|277.75|25
1668021000000|2022-11-09 19:10:00|278.1|277.95|278.05|277.85|278.1|277.95|277.95|277.75|51
1668021300000|2022-11-09 19:15:00|278|277.8|277.95|277.75|278|277.8|277.85|277.7|6
1668021600000|2022-11-09 19:20:00|277.9|277.8|277.95|277.75|278|277.8|277.85|277.65|9
1668021900000|2022-11-09 19:25:00|278|277.8|277.9|277.75|278|277.85|277.9|277.75|2
1668022200000|2022-11-09 19:30:00|277.95|277.8|277.7|277.55|277.95|277.8|277.7|277.55|46
1668022500000|2022-11-09 19:35:00|277.75|277.5|277.65|277.45|277.8|277.6|277.65|277.45|21
1668022800000|2022-11-09 19:40:00|277.6|277.4|277.75|277.55|277.75|277.6|277.6|277.4|6
1668023100000|2022-11-09 19:45:00|277.7|277.6|277.7|277.55|277.85|277.65|277.55|277.4|10
1668023400000|2022-11-09 19:50:00|277.65|277.5|277.65|277.5|277.75|277.55|277.65|277.45|12
1668023700000|2022-11-09 19:55:00|277.6|277.45|277.65|277.5|277.65|277.5|277.6|277.45|2
1668024000000|2022-11-09 20:00:00|277.6|277.45|277.7|277.55|277.75|277.55|277.6|277.45|35
1668024300000|2022-11-09 20:05:00|277.65|277.5|277.85|277.65|277.9|277.75|277.65|277.5|34
1668024600000|2022-11-09 20:10:00|277.8|277.6|277.65|277.5|277.85|277.6|277.65|277.5|16
1668024900000|2022-11-09 20:15:00|277.7|277.55|277.7|277.55|277.7|277.55|277.65|277.5|12
1668025200000|2022-11-09 20:20:00|277.75|277.6|277.7|277.5|277.8|277.6|277.65|277.5|11
1668025500000|2022-11-09 20:25:00|277.75|277.55|277.75|277.55|277.75|277.6|277.65|277.5|4
1668025800000|2022-11-09 20:30:00|277.7|277.6|277.85|277.65|277.85|277.65|277.65|277.45|4
1668026100000|2022-11-09 20:35:00|277.8|277.6|277.7|277.55|277.85|277.65|277.65|277.5|8
1668026400000|2022-11-09 20:40:00|277.65|277.5|277.6|277.45|277.75|277.5|277.6|277.4|40
1668026700000|2022-11-09 20:45:00|277.65|277.5|277.55|277.4|277.65|277.5|277.55|277.35|10
1668027000000|2022-11-09 20:50:00|277.6|277.5|277.7|277.55|277.75|277.6|277.6|277.5|23
1668027300000|2022-11-09 20:55:00|277.65|277.5|277.7|277.55|277.7|277.55|277.6|277.4|9
1668027600000|2022-11-09 21:00:00|277.75|277.6|277.9|277.65|277.9|277.7|277.75|277.55|3
1668028200000|2022-11-09 21:10:00|277.85|277.45|278.05|277.45|278.15|277.55|277.85|277.45|3
1668028500000|2022-11-09 21:15:00|277.95|277.35|277.85|277.25|277.95|277.35|277.85|277.25|0
1668028800000|2022-11-09 21:20:00|277.95|277.35|278.05|277.45|278.05|277.45|277.85|277.25|0
1668029100000|2022-11-09 21:25:00|277.95|277.35|277.95|277.35|278.05|277.45|277.95|277.35|0
1668029400000|2022-11-09 21:30:00|278.05|277.45|277.95|277.35|278.05|277.45|277.95|277.35|0
1668029700000|2022-11-09 21:35:00|277.85|277.25|277.95|277.35|277.95|277.35|277.85|277.25|0
1668030000000|2022-11-09 21:40:00|277.85|277.25|277.95|277.35|278.05|277.45|277.85|277.25|0
1668030300000|2022-11-09 21:45:00|278.05|277.45|278.05|277.45|278.15|277.55|277.95|277.35|0
1668030600000|2022-11-09 21:50:00|278.15|277.55|278.15|277.55|278.15|277.55|278.05|277.45|0
1668030900000|2022-11-09 21:55:00|278.05|277.45|278.05|277.45|278.15|277.55|277.95|277.35|0
1668031200000|2022-11-09 22:00:00|277.95|277.35|277.95|277.35|278.05|277.45|277.95|277.35|0
1668031800000|2022-11-09 22:10:00|277.85|277.25|277.95|277.35|277.95|277.35|277.85|277.25|0
1668032100000|2022-11-09 22:15:00|277.85|277.25|277.85|277.25|277.85|277.25|277.85|277.25|0
1668033000000|2022-11-09 22:30:00|277.95|277.35|277.95|277.35|277.95|277.35|277.95|277.35|0
1668033600000|2022-11-09 22:40:00|277.85|277.25|277.85|277.25|277.85|277.25|277.85|277.25|0
1668034500000|2022-11-09 22:55:00|277.95|277.35|277.95|277.35|277.95|277.35|277.85|277.25|0
1668034800000|2022-11-09 23:00:00|278.05|277.45|277.95|277.35|278.15|277.55|277.95|277.35|0
1668035100000|2022-11-09 23:05:00|278.05|277.45|277.95|277.35|278.05|277.45|277.95|277.35|0
1668035400000|2022-11-09 23:10:00|278.05|277.45|277.85|277.25|278.05|277.45|277.85|277.25|0
1668035700000|2022-11-09 23:15:00|277.95|277.35|277.95|277.35|277.95|277.35|277.95|277.35|0
1668036000000|2022-11-09 23:20:00|278.05|277.45|277.95|277.35|278.05|277.45|277.95|277.35|0
1668036300000|2022-11-09 23:25:00|278.25|277.65|278.25|277.65|278.35|277.75|278.25|277.65|0
1668036600000|2022-11-09 23:30:00|278.15|277.55|278.25|277.65|278.25|277.65|278.15|277.55|0
1668036900000|2022-11-09 23:35:00|278.15|277.55|278.15|277.55|278.25|277.65|278.15|277.55|0
1668037200000|2022-11-09 23:40:00|278.25|277.65|278.25|277.65|278.25|277.65|278.15|277.55|0
1668037500000|2022-11-09 23:45:00|278.35|277.75|278.35|277.75|278.35|277.75|278.25|277.65|0
1668037800000|2022-11-09 23:50:00|278.25|277.65|278.45|277.85|278.45|277.85|278.25|277.65|0
1668038100000|2022-11-09 23:55:00|278.35|277.75|278.55|277.95|278.55|277.95|278.35|277.75|0
1668038400000|2022-11-10 00:00:00|278.45|277.85|278.45|277.85|278.55|277.95|278.45|277.85|0
1668038700000|2022-11-10 00:05:00|278.55|277.95|278.55|277.95|278.55|277.95|278.45|277.85|0
1668039000000|2022-11-10 00:10:00|278.65|278.05|278.55|277.95|278.65|278.05|278.55|277.95|0
1668039300000|2022-11-10 00:15:00|278.65|278.05|278.65|278.05|278.75|278.15|278.55|277.95|0
1668039600000|2022-11-10 00:20:00|278.75|278.15|278.75|278.15|278.85|278.25|278.65|278.05|0
1668039900000|2022-11-10 00:25:00|278.65|278.05|278.55|277.95|278.75|278.15|278.55|277.95|0
1668040200000|2022-11-10 00:30:00|278|277.8|277.35|277.15|278|277.8|277.3|277.15|252
1668040500000|2022-11-10 00:35:00|277.3|277.2|277.25|277.1|277.35|277.2|276.65|276.45|608
1668040800000|2022-11-10 00:40:00|277.3|277.15|277.2|277.05|277.4|277.25|277.15|277|279
1668041100000|2022-11-10 00:45:00|277.25|277.1|277.25|277.05|277.35|277.2|277.15|276.95|291
1668041400000|2022-11-10 00:50:00|277.2|277.1|277.2|277.05|277.2|277.1|277.05|276.9|85
1668041700000|2022-11-10 00:55:00|277.15|277|276.8|276.65|277.15|277|276.75|276.6|292
1668042000000|2022-11-10 01:00:00|276.85|276.7|277.75|277.6|278.05|277.9|276.85|276.7|831
1668042300000|2022-11-10 01:05:00|277.8|277.65|278.2|278|278.2|278|277.55|277.4|552
1668042600000|2022-11-10 01:10:00|278.25|278.05|278.5|278.3|278.65|278.5|278.25|278.05|596
1668042900000|2022-11-10 01:15:00|278.45|278.35|278.4|278.25|278.7|278.5|278.3|278.15|394
1668043200000|2022-11-10 01:20:00|278.35|278.2|278.6|278.4|278.6|278.4|278.25|278.1|303
1668043500000|2022-11-10 01:25:00|278.55|278.35|278.7|278.55|278.85|278.7|278.35|278.2|296
1668043800000|2022-11-10 01:30:00|278.75|278.5|278.8|278.65|278.9|278.75|278.6|278.4|336
1668044100000|2022-11-10 01:35:00|278.85|278.7|279.01|278.86|279.01|278.86|278.6|278.45|270
1668044400000|2022-11-10 01:40:00|278.96|278.81|278.96|278.81|279.06|278.91|278.76|278.61|208
1668044700000|2022-11-10 01:45:00|278.91|278.76|278.91|278.76|279.01|278.81|278.76|278.61|252
1668045000000|2022-11-10 01:50:00|278.86|278.71|279.11|278.96|279.16|279.01|278.86|278.71|293
1668045300000|2022-11-10 01:55:00|279.16|279.01|279.36|279.21|279.41|279.26|279.01|278.86|361
1668045600000|2022-11-10 02:00:00|279.31|279.16|279.26|279.11|279.41|279.26|279.11|278.96|286
1668045900000|2022-11-10 02:05:00|279.31|279.16|279.01|278.81|279.31|279.16|278.96|278.81|310
1668046200000|2022-11-10 02:10:00|278.96|278.86|278.81|278.66|279.11|278.96|278.76|278.61|223
1668046500000|2022-11-10 02:15:00|278.86|278.71|278.56|278.36|278.91|278.76|278.56|278.36|199
1668046800000|2022-11-10 02:20:00|278.51|278.41|278.61|278.46|278.66|278.51|278.41|278.26|167
1668047100000|2022-11-10 02:25:00|278.56|278.41|278.61|278.46|278.61|278.46|278.41|278.26|182
1668047400000|2022-11-10 02:30:00|278.66|278.51|278.36|278.16|278.71|278.51|278.31|278.16|241
1668047700000|2022-11-10 02:35:00|278.41|278.21|278.46|278.31|278.46|278.31|278.31|278.16|216
1668048000000|2022-11-10 02:40:00|278.51|278.36|278.66|278.51|278.66|278.51|278.46|278.31|189
1668048300000|2022-11-10 02:45:00|278.61|278.46|278.51|278.36|278.61|278.51|278.36|278.21|173
1668048600000|2022-11-10 02:50:00|278.46|278.31|278.66|278.51|278.66|278.51|278.46|278.31|156
1668048900000|2022-11-10 02:55:00|278.71|278.56|278.96|278.76|278.96|278.76|278.66|278.51|150
1668049200000|2022-11-10 03:00:00|278.91|278.81|279.01|278.81|279.06|278.91|278.86|278.66|155
1668049500000|2022-11-10 03:05:00|279.06|278.86|279.01|278.86|279.06|278.91|278.86|278.71|197
1668049800000|2022-11-10 03:10:00|279.06|278.91|279.11|278.96|279.16|279.01|279.01|278.86|137
1668050100000|2022-11-10 03:15:00|279.16|279.01|279.16|279.01|279.31|279.16|279.11|278.96|503
1668050400000|2022-11-10 03:20:00|279.21|279.06|278.96|278.81|279.21|279.06|278.96|278.81|133
1668050700000|2022-11-10 03:25:00|279.01|278.86|278.86|278.71|279.01|278.86|278.81|278.66|114
1668051000000|2022-11-10 03:30:00|278.91|278.76|278.81|278.66|278.91|278.76|278.76|278.61|106
1668051300000|2022-11-10 03:35:00|278.76|278.61|279.01|278.86|279.01|278.86|278.76|278.61|168
1668051600000|2022-11-10 03:40:00|279.06|278.91|279.06|278.91|279.16|279.01|278.96|278.81|150
1668051900000|2022-11-10 03:45:00|279.11|278.96|279.11|278.96|279.16|279.01|278.96|278.81|92
1668052200000|2022-11-10 03:50:00|279.16|278.91|279.06|278.91|279.16|278.96|278.96|278.81|150
1668052500000|2022-11-10 03:55:00|279.01|278.86|279.11|278.96|279.11|278.96|278.91|278.76|103
1668052800000|2022-11-10 04:00:00|279.16|278.91|278.91|278.76|279.16|278.91|278.81|278.66|167
1668053100000|2022-11-10 04:05:00|278.86|278.71|278.91|278.76|279.01|278.86|278.86|278.71|83
1668053400000|2022-11-10 04:10:00|278.96|278.81|278.86|278.71|279.01|278.86|278.81|278.66|111
1668053700000|2022-11-10 04:15:00|278.81|278.66|278.81|278.66|278.81|278.66|278.81|278.66|49
1668054000000|2022-11-10 04:20:00|278.86|278.71|278.81|278.66|278.86|278.71|278.81|278.66|71
1668054300000|2022-11-10 04:25:00|278.86|278.71|278.86|278.71|278.91|278.71|278.86|278.71|46
1668054600000|2022-11-10 04:30:00|278.81|278.66|278.81|278.66|278.81|278.66|278.76|278.61|208
1668054900000|2022-11-10 04:35:00|278.86|278.71|278.86|278.71|278.86|278.71|278.86|278.71|42
1668055200000|2022-11-10 04:40:00|278.81|278.66|278.81|278.66|278.81|278.66|278.81|278.66|50
1668055500000|2022-11-10 04:45:00|278.76|278.61|278.76|278.61|278.76|278.61|278.76|278.61|56
1668055800000|2022-11-10 04:50:00|278.81|278.66|278.81|278.66|278.81|278.66|278.76|278.61|74
1668056100000|2022-11-10 04:55:00|278.86|278.71|278.86|278.71|278.86|278.71|278.81|278.66|78
1668056400000|2022-11-10 05:00:00|278.76|278.61|278.91|278.76|278.91|278.76|278.66|278.51|188
1668056700000|2022-11-10 05:05:00|278.96|278.81|278.81|278.66|278.96|278.81|278.81|278.61|107
1668057000000|2022-11-10 05:10:00|278.76|278.61|278.76|278.61|278.81|278.66|278.71|278.56|139
1668057300000|2022-11-10 05:15:00|278.71|278.56|278.86|278.71|278.91|278.76|278.61|278.46|255
1668057600000|2022-11-10 05:20:00|278.81|278.61|278.76|278.61|278.86|278.71|278.76|278.61|157
1668057900000|2022-11-10 05:25:00|278.71|278.56|278.76|278.56|278.76|278.56|278.66|278.51|132
1668058200000|2022-11-10 05:30:00|278.71|278.46|278.61|278.46|278.76|278.46|278.51|278.36|167
1668058500000|2022-11-10 05:35:00|278.66|278.51|278.66|278.51|278.76|278.61|278.61|278.51|90
1668058800000|2022-11-10 05:40:00|278.71|278.56|278.71|278.56|278.71|278.56|278.66|278.51|92
1668059100000|2022-11-10 05:45:00|278.66|278.51|278.91|278.76|278.96|278.81|278.66|278.51|215
1668059400000|2022-11-10 05:50:00|278.86|278.71|278.86|278.71|278.96|278.81|278.86|278.66|108
1668059700000|2022-11-10 05:55:00|278.91|278.76|278.81|278.66|278.91|278.76|278.81|278.61|56
1668060000000|2022-11-10 06:00:00|278.86|278.61|278.81|278.66|278.86|278.66|278.71|278.51|263
1668060300000|2022-11-10 06:05:00|278.76|278.61|278.26|278.11|278.76|278.61|278.21|278.06|482
1668060600000|2022-11-10 06:10:00|278.21|278.06|278.41|278.26|278.41|278.26|278.21|278.06|105
1668060900000|2022-11-10 06:15:00|278.46|278.31|278.56|278.41|278.61|278.46|278.41|278.26|110
1668061200000|2022-11-10 06:20:00|278.51|278.36|278.56|278.41|278.56|278.41|278.46|278.31|26
1668061500000|2022-11-10 06:25:00|278.51|278.36|278.36|278.21|278.51|278.36|278.36|278.21|55
1668061800000|2022-11-10 06:30:00|278.41|278.26|278.36|278.21|278.41|278.26|278.31|278.16|52
1668062100000|2022-11-10 06:35:00|278.41|278.26|278.51|278.36|278.51|278.36|278.41|278.26|54
1668062400000|2022-11-10 06:40:00|278.46|278.31|278.56|278.41|278.56|278.41|278.46|278.31|48
1668062700000|2022-11-10 06:45:00|278.51|278.36|278.56|278.41|278.56|278.41|278.51|278.36|60
1668063000000|2022-11-10 06:50:00|278.51|278.36|278.41|278.26|278.51|278.36|278.41|278.26|27
1668063300000|2022-11-10 06:55:00|278.46|278.21|278.51|278.36|278.51|278.36|278.46|278.21|40
1668063600000|2022-11-10 07:00:00|278.46|278.31|278.56|278.41|278.56|278.41|278.36|278.21|86
1668063900000|2022-11-10 07:05:00|278.61|278.46|278.66|278.51|278.71|278.56|278.56|278.41|88
1668064200000|2022-11-10 07:10:00|278.61|278.46|278.66|278.51|278.71|278.56|278.56|278.41|61
1668064500000|2022-11-10 07:15:00|278.71|278.56|278.71|278.56|278.86|278.66|278.71|278.51|70
1668064800000|2022-11-10 07:20:00|278.76|278.61|278.46|278.31|278.76|278.61|278.46|278.31|88
1668065100000|2022-11-10 07:25:00|278.51|278.36|278.31|278.16|278.51|278.36|278.31|278.16|56
1668065400000|2022-11-10 07:30:00|278.36|278.21|278.36|278.21|278.36|278.21|278.26|278.06|76
1668065700000|2022-11-10 07:35:00|278.41|278.26|278.41|278.26|278.46|278.31|278.36|278.21|66
1668066000000|2022-11-10 07:40:00|278.36|278.21|278.46|278.31|278.51|278.31|278.36|278.21|46
1668066300000|2022-11-10 07:45:00|278.51|278.36|278.41|278.26|278.51|278.36|278.41|278.21|63
1668066600000|2022-11-10 07:50:00|278.36|278.21|278.36|278.16|278.36|278.21|278.36|278.16|68
1668066900000|2022-11-10 07:55:00|278.31|278.21|278.21|278.06|278.36|278.21|278.21|278.01|95
1668067200000|2022-11-10 08:00:00|278.16|278.01|278.26|278.11|278.26|278.11|278.06|277.91|291
1668067500000|2022-11-10 08:05:00|278.31|278.16|278.46|278.31|278.51|278.36|278.26|278.16|245
1668067800000|2022-11-10 08:10:00|278.51|278.36|278.31|278.16|278.51|278.36|278.31|278.16|102
1668068100000|2022-11-10 08:15:00|278.26|278.11|278.61|278.46|278.66|278.51|278.26|278.11|85
1668068400000|2022-11-10 08:20:00|278.56|278.41|278.46|278.31|278.56|278.41|278.36|278.21|145
1668068700000|2022-11-10 08:25:00|278.51|278.36|278.56|278.41|278.61|278.46|278.46|278.26|148
1668069000000|2022-11-10 08:30:00|278.51|278.31|278.71|278.56|278.71|278.56|278.41|278.26|269
1668069300000|2022-11-10 08:35:00|278.66|278.46|278.66|278.51|278.76|278.61|278.61|278.46|147
1668069600000|2022-11-10 08:40:00|278.71|278.56|278.56|278.41|278.71|278.56|278.56|278.41|110
1668069900000|2022-11-10 08:45:00|278.51|278.36|278.31|278.16|278.56|278.41|278.31|278.16|110
1668070200000|2022-11-10 08:50:00|278.36|278.21|278.11|277.96|278.36|278.21|278.11|277.96|195
1668070500000|2022-11-10 08:55:00|278.16|278.01|277.91|277.71|278.26|278.11|277.86|277.71|861
1668070800000|2022-11-10 09:00:00|277.96|277.76|278.21|278.06|278.26|278.11|277.96|277.71|406
1668071100000|2022-11-10 09:05:00|278.31|278.11|278.11|277.96|278.31|278.11|278.01|277.86|217
1668071400000|2022-11-10 09:10:00|278.06|277.91|278.26|278.11|278.26|278.11|278.06|277.86|88
1668071700000|2022-11-10 09:15:00|278.31|278.16|278.06|277.81|278.36|278.16|278.06|277.81|55
1668072000000|2022-11-10 09:20:00|278.36|277.76|278.46|277.86|278.46|277.86|278.36|277.76|0
1668072300000|2022-11-10 09:25:00|||||||||11
1668072600000|2022-11-10 09:30:00|278.56|277.96|278.46|277.86|278.56|277.96|278.46|277.86|0
1668072900000|2022-11-10 09:35:00|278.56|277.96|278.66|278.06|278.66|278.06|278.56|277.96|0
1668073200000|2022-11-10 09:40:00|278.56|277.96|278.56|277.96|278.66|278.06|278.46|277.86|0
1668073500000|2022-11-10 09:45:00|278.66|278.06|278.56|277.96|278.66|278.06|278.56|277.96|0
1668073800000|2022-11-10 09:50:00|278.36|278.11|278.46|278.26|278.51|278.31|278.26|278.11|31
1668074100000|2022-11-10 09:55:00|278.51|278.31|278.51|278.31|278.51|278.36|278.41|278.21|15
1668074400000|2022-11-10 10:00:00|277.85|277.65|277.85|277.65|277.85|277.7|277.8|277.65|16
1668074700000|2022-11-10 10:05:00|277.9|277.7|277.95|277.75|277.95|277.8|277.85|277.65|10
1668075000000|2022-11-10 10:10:00|277.9|277.8|277.85|277.7|277.95|277.8|277.85|277.7|25
1668075300000|2022-11-10 10:15:00|277.9|277.75|277.85|277.7|277.9|277.75|277.75|277.6|100
1668075600000|2022-11-10 10:20:00|277.8|277.65|277.9|277.7|277.95|277.75|277.8|277.65|34
1668075900000|2022-11-10 10:25:00|277.85|277.75|277.95|277.75|277.95|277.75|277.8|277.65|14
1668076200000|2022-11-10 10:30:00|277.9|277.8|277.9|277.75|277.95|277.8|277.9|277.7|1
1668076500000|2022-11-10 10:35:00|277.95|277.7|277.9|277.75|277.95|277.75|277.85|277.7|6
1668076800000|2022-11-10 10:40:00|277.95|277.8|277.9|277.75|277.95|277.8|277.9|277.75|8
1668077100000|2022-11-10 10:45:00|277.95|277.8|277.85|277.7|277.95|277.8|277.85|277.7|5
1668077400000|2022-11-10 10:50:00|277.9|277.65|277.85|277.7|277.9|277.75|277.85|277.65|4
1668077700000|2022-11-10 10:55:00|277.9|277.75|278.2|278.05|278.25|278.05|277.85|277.7|45
1668078000000|2022-11-10 11:00:00|278.25|278|278.15|278|278.4|278.25|277.95|277.8|64
1668078300000|2022-11-10 11:05:00|278.2|278.05|278.2|278.05|278.25|278.05|278.1|277.95|13
1668078600000|2022-11-10 11:10:00|278.25|278|278.2|278|278.25|278.1|278.2|278|0
1668078900000|2022-11-10 11:15:00|278.25|278.05|278.15|277.95|278.25|278.1|278.15|277.95|9
1668079200000|2022-11-10 11:20:00|278.2|278|278.2|278.05|278.25|278.1|278.15|278|35
1668079500000|2022-11-10 11:25:00|278.25|278.1|278.4|278.2|278.45|278.25|278.2|278.05|30
1668079800000|2022-11-10 11:30:00|278.35|278.25|278.3|278.1|278.4|278.25|278.25|278.1|4
1668080100000|2022-11-10 11:35:00|278.35|278.15|278.4|278.2|278.4|278.25|278.25|278.1|3
1668080400000|2022-11-10 11:40:00|278.35|278.25|278.35|278.2|278.45|278.3|278.35|278.2|11
1668080700000|2022-11-10 11:45:00|278.4|278.25|278.35|278.15|278.4|278.25|278.3|278.15|4
1668081000000|2022-11-10 11:50:00|278.3|278.2|278.3|278.15|278.35|278.2|278.3|278.1|2
1668081300000|2022-11-10 11:55:00|278.35|278.2|278.35|278.15|278.35|278.2|278.3|278.1|2
1668081600000|2022-11-10 12:00:00|278.3|278.2|278.45|278.25|278.45|278.3|278.3|278.15|89
1668081900000|2022-11-10 12:05:00|278.4|278.3|278.45|278.3|278.45|278.3|278.35|278.2|14
1668082200000|2022-11-10 12:10:00|278.4|278.25|278.4|278.25|278.45|278.3|278.4|278.25|0
1668082500000|2022-11-10 12:15:00|278.45|278.3|278.4|278.25|278.45|278.3|278.35|278.2|12
1668082800000|2022-11-10 12:20:00|278.35|278.2|278.4|278.2|278.4|278.25|278.3|278.15|27
1668083100000|2022-11-10 12:25:00|278.35|278.15|278.35|278.15|278.4|278.2|278.3|278.15|12
1668083400000|2022-11-10 12:30:00|278.4|278.2|278.45|278.3|278.45|278.3|278.35|278.15|31
1668083700000|2022-11-10 12:35:00|278.4|278.25|278.5|278.35|278.5|278.35|278.4|278.25|162
1668084000000|2022-11-10 12:40:00|278.45|278.3|278.5|278.35|278.55|278.4|278.45|278.3|41
1668084300000|2022-11-10 12:45:00|278.45|278.3|278.6|278.45|278.6|278.45|278.45|278.3|24
1668084600000|2022-11-10 12:50:00|278.65|278.4|278.65|278.5|278.65|278.5|278.6|278.4|22
1668084900000|2022-11-10 12:55:00|278.7|278.45|278.65|278.5|278.7|278.55|278.65|278.45|57
1668085200000|2022-11-10 13:00:00|278.6|278.45|278.4|278.25|278.6|278.5|278.4|278.2|73
1668085500000|2022-11-10 13:05:00|278.35|278.2|278.45|278.3|278.45|278.3|278.35|278.2|51
1668085800000|2022-11-10 13:10:00|278.5|278.35|278.7|278.5|278.7|278.55|278.45|278.3|52
1668086100000|2022-11-10 13:15:00|278.65|278.55|278.6|278.4|278.7|278.55|278.5|278.35|4
1668086400000|2022-11-10 13:20:00|278.55|278.45|278.45|278.25|278.6|278.45|278.4|278.25|33
1668086700000|2022-11-10 13:25:00|278.4|278.3|278.5|278.2|278.5|278.3|278.3|278.15|18
1668087000000|2022-11-10 13:30:00|278.65|278.15|281.3|281.05|281.5|281.1|278.65|278.15|230
1668087300000|2022-11-10 13:35:00|281.2|281|282|281.8|282.1|281.8|281.15|280.95|384
1668087600000|2022-11-10 13:40:00|282.05|281.85|281.8|281.6|282.15|282|281.55|281.4|320
1668087900000|2022-11-10 13:45:00|281.75|281.55|281.65|281.45|281.9|281.75|281.5|281.35|134
1668088200000|2022-11-10 13:50:00|281.6|281.5|282.25|282.05|282.5|282.3|281.6|281.4|540
1668088500000|2022-11-10 13:55:00|282.2|282|282.25|282.05|282.3|282.05|281.9|281.7|69
1668088800000|2022-11-10 14:00:00|282.3|282|282.2|282|282.55|282.35|282.15|281.95|77
1668089100000|2022-11-10 14:05:00|282.25|282.05|282.25|282.05|282.35|282.2|281.9|281.7|86
1668089400000|2022-11-10 14:10:00|282.2|282.1|282.3|282.1|282.35|282.15|282.1|281.95|43
1668089700000|2022-11-10 14:15:00|282.25|282.05|282.15|281.95|282.3|282.1|282.1|281.9|60
1668090000000|2022-11-10 14:20:00|282.2|282|282.45|282.25|282.45|282.3|282.15|282|101
1668090300000|2022-11-10 14:25:00|282.4|282.2|282.45|282.3|282.6|282.45|282.35|282.2|65
1668090600000|2022-11-10 14:30:00|282.55|282.35|282.25|282.05|282.55|282.35|282.1|281.95|176
1668090900000|2022-11-10 14:35:00|282.3|282.1|282.65|282.45|282.85|282.65|282.3|282.1|349
1668091200000|2022-11-10 14:40:00|282.7|282.5|282.35|282.15|282.8|282.6|282.25|282.1|139
1668091500000|2022-11-10 14:45:00|282.4|282.2|283|282.8|283|282.8|282.25|282.1|69
1668091800000|2022-11-10 14:50:00|283.05|282.85|283.7|283.55|283.85|283.7|283|282.8|342
1668092100000|2022-11-10 14:55:00|283.75|283.6|284.25|284.1|284.25|284.1|283.7|283.5|116
1668092400000|2022-11-10 15:00:00|284.3|284.05|285.15|284.95|285.3|285.1|284.25|284.05|583
1668092700000|2022-11-10 15:05:00|285.05|285|285.05|284.85|285.2|285.05|284.85|284.65|188
1668093000000|2022-11-10 15:10:00|285.1|284.9|284.45|284.3|285.15|285|284.45|284.25|94
1668093300000|2022-11-10 15:15:00|284.5|284.35|284.7|284.55|284.7|284.55|284.35|284.15|42
1668093600000|2022-11-10 15:20:00|284.65|284.5|285.15|284.95|285.15|285|284.65|284.45|57
1668093900000|2022-11-10 15:25:00|285.1|284.9|285.05|284.9|285.15|285|284.9|284.75|106
1668094200000|2022-11-10 15:30:00|285.1|284.95|284.5|284.35|285.1|284.95|284.5|284.35|127
1668094500000|2022-11-10 15:35:00|284.55|284.3|284.25|284.1|284.6|284.45|284.25|284.05|52
1668094800000|2022-11-10 15:40:00|284.2|284.05|284.6|284.45|284.7|284.55|284.2|284|70
1668095100000|2022-11-10 15:45:00|284.65|284.5|284.9|284.75|284.95|284.75|284.55|284.4|49
1668095400000|2022-11-10 15:50:00|284.95|284.8|285.05|284.85|285.15|285|284.9|284.75|28
1668095700000|2022-11-10 15:55:00|285|284.8|284.9|284.75|285.1|284.9|284.9|284.75|50
1668096000000|2022-11-10 16:00:00|284.95|284.8|284.7|284.5|285.05|284.9|284.65|284.45|64
1668096300000|2022-11-10 16:05:00|284.8|284.55|284.7|284.55|284.95|284.8|284.6|284.45|32
1668096600000|2022-11-10 16:10:00|284.75|284.6|285.15|284.95|285.15|284.95|284.7|284.55|92
1668096900000|2022-11-10 16:15:00|285.1|285|284.7|284.55|285.15|285|284.7|284.5|192
1668097200000|2022-11-10 16:20:00|284.75|284.6|284.95|284.8|285.05|284.9|284.75|284.55|38
1668097500000|2022-11-10 16:25:00|284.9|284.75|284.95|284.8|285|284.8|284.75|284.6|47
1668097800000|2022-11-10 16:30:00|285|284.85|284.9|284.75|285.2|285.05|284.9|284.75|53
1668098100000|2022-11-10 16:35:00|284.85|284.7|284.9|284.75|285|284.85|284.75|284.6|107
1668098400000|2022-11-10 16:40:00|284.95|284.7|284.75|284.6|285|284.85|284.75|284.6|33
1668098700000|2022-11-10 16:45:00|284.8|284.65|284.85|284.65|284.95|284.8|284.8|284.65|27
1668099000000|2022-11-10 16:50:00|284.9|284.7|284.85|284.65|284.9|284.75|284.75|284.6|10
1668099300000|2022-11-10 16:55:00|284.8|284.7|284.95|284.75|285|284.85|284.8|284.65|7
1668099600000|2022-11-10 17:00:00|284.9|284.7|284.9|284.75|285|284.85|284.8|284.65|12
1668099900000|2022-11-10 17:05:00|284.85|284.7|284.6|284.4|284.85|284.7|284.6|284.4|51
1668100200000|2022-11-10 17:10:00|284.55|284.35|284.45|284.3|284.6|284.45|284.45|284.3|18
1668100500000|2022-11-10 17:15:00|284.5|284.35|284.7|284.5|284.75|284.55|284.5|284.35|18
1668100800000|2022-11-10 17:20:00|284.65|284.45|284.55|284.4|284.7|284.45|284.5|284.35|22
1668101100000|2022-11-10 17:25:00|284.5|284.35|284.35|284.2|284.5|284.35|284.35|284.2|17
1668101400000|2022-11-10 17:30:00|284.3|284.15|284.1|283.95|284.35|284.15|284.05|283.85|40
1668101700000|2022-11-10 17:35:00|284.15|284|283.75|283.55|284.2|284.05|283.75|283.55|50
1668102000000|2022-11-10 17:40:00|283.8|283.6|283.95|283.8|283.95|283.8|283.7|283.55|16
1668102300000|2022-11-10 17:45:00|283.9|283.75|283.65|283.5|283.9|283.75|283.55|283.4|10
1668102600000|2022-11-10 17:50:00|283.7|283.55|283.45|283.3|283.75|283.6|283.45|283.25|43
1668102900000|2022-11-10 17:55:00|283.4|283.25|283.4|283.25|283.55|283.4|283.4|283.25|14
1668103200000|2022-11-10 18:00:00|283.45|283.3|283.65|283.45|283.85|283.65|283.45|283.3|61
1668103500000|2022-11-10 18:05:00|283.7|283.5|283.75|283.55|283.75|283.6|283.6|283.4|16
1668103800000|2022-11-10 18:10:00|283.8|283.6|283.85|283.7|284|283.8|283.7|283.5|44
1668104100000|2022-11-10 18:15:00|283.8|283.65|283.85|283.7|283.95|283.8|283.75|283.6|17
1668104400000|2022-11-10 18:20:00|283.9|283.75|283.7|283.55|283.9|283.75|283.65|283.45|4
1668104700000|2022-11-10 18:25:00|283.65|283.5|283.65|283.5|283.7|283.55|283.55|283.35|36
1668105000000|2022-11-10 18:30:00|283.7|283.55|283.45|283.3|283.75|283.55|283.4|283.25|56
1668105300000|2022-11-10 18:35:00|283.5|283.35|283.5|283.35|283.5|283.35|283.4|283.25|29
1668105600000|2022-11-10 18:40:00|283.45|283.3|283.6|283.45|283.65|283.5|283.45|283.3|65
1668105900000|2022-11-10 18:45:00|283.65|283.5|283.6|283.45|283.75|283.6|283.6|283.45|48
1668106200000|2022-11-10 18:50:00|283.55|283.4|283.55|283.4|283.55|283.45|283.45|283.3|29
1668106500000|2022-11-10 18:55:00|283.5|283.35|283.5|283.35|283.65|283.5|283.45|283.3|27
1668106800000|2022-11-10 19:00:00|283.55|283.4|283.8|283.65|283.9|283.7|283.55|283.4|35
1668107100000|2022-11-10 19:05:00|283.75|283.6|283.75|283.6|283.75|283.65|283.65|283.45|27
1668107400000|2022-11-10 19:10:00|283.7|283.55|283.8|283.65|283.8|283.65|283.7|283.55|19
1668107700000|2022-11-10 19:15:00|283.75|283.6|283.65|283.45|283.8|283.65|283.65|283.45|8
1668108000000|2022-11-10 19:20:00|283.6|283.5|283.75|283.6|283.8|283.6|283.6|283.4|16
1668108300000|2022-11-10 19:25:00|283.8|283.55|283.8|283.65|283.9|283.7|283.75|283.55|22
1668108600000|2022-11-10 19:30:00|283.75|283.6|283.85|283.7|283.85|283.7|283.7|283.55|19
1668108900000|2022-11-10 19:35:00|283.8|283.65|283.85|283.7|283.95|283.8|283.8|283.6|10
1668109200000|2022-11-10 19:40:00|283.9|283.75|283.8|283.65|283.9|283.75|283.8|283.6|11
1668109500000|2022-11-10 19:45:00|283.75|283.6|283.7|283.55|283.9|283.75|283.7|283.5|62
1668109800000|2022-11-10 19:50:00|283.65|283.5|283.9|283.7|283.9|283.75|283.65|283.5|41
1668110100000|2022-11-10 19:55:00|283.85|283.75|283.85|283.7|283.9|283.75|283.85|283.7|7
1668110400000|2022-11-10 20:00:00|283.8|283.65|283.75|283.55|283.85|283.7|283.7|283.5|8
1668110700000|2022-11-10 20:05:00|283.7|283.6|284|283.8|284|283.85|283.7|283.55|5
1668111000000|2022-11-10 20:10:00|284.05|283.85|284.15|284|284.15|284|284.05|283.8|10
1668111300000|2022-11-10 20:15:00|284.1|283.95|284.1|283.95|284.25|284.1|284.1|283.95|20
1668111600000|2022-11-10 20:20:00|284.05|283.9|284.15|284|284.2|284|284|283.85|13
1668111900000|2022-11-10 20:25:00|284.2|284.05|284.25|284.05|284.3|284.1|284.15|283.95|3
1668112200000|2022-11-10 20:30:00|284.2|284.1|284.25|284.05|284.3|284.15|284.2|284|2
1668112500000|2022-11-10 20:35:00|284.2|284.1|284.45|284.3|284.45|284.3|284.2|284.1|6
1668112800000|2022-11-10 20:40:00|284.4|284.25|284.4|284.2|284.55|284.35|284.35|284.15|29
1668113100000|2022-11-10 20:45:00|284.35|284.1|284.45|284.25|284.45|284.25|284.3|284.1|6
1668113400000|2022-11-10 20:50:00|284.5|284.3|284.65|284.5|284.7|284.5|284.45|284.3|38
1668113700000|2022-11-10 20:55:00|284.6|284.45|284.65|284.5|284.7|284.5|284.6|284.4|76
1668114000000|2022-11-10 21:00:00|284.7|284.55|284.7|284.45|284.7|284.55|284.55|284.4|18
1668114300000|2022-11-10 21:05:00|284.75|284.5|284.8|284.5|284.8|284.6|284.75|284.5|1
1668114600000|2022-11-10 21:10:00|284.75|284.55|284.9|284.3|284.9|284.55|284.65|284.2|3
1668114900000|2022-11-10 21:15:00|284.8|284.2|285|284.4|285|284.4|284.8|284.2|0
1668115200000|2022-11-10 21:20:00|285.1|284.5|285.3|284.7|285.3|284.7|285.1|284.5|0
1668115500000|2022-11-10 21:25:00|285.4|284.8|285.4|284.8|285.4|284.8|285.3|284.7|0
1668115800000|2022-11-10 21:30:00|285.3|284.7|286|285.4|286|285.4|285.3|284.7|0
1668116100000|2022-11-10 21:35:00|286.3|285.7|286.8|286.2|286.8|286.2|286.3|285.7|0
1668116400000|2022-11-10 21:40:00|286.6|286|286.6|286|286.6|286|286.6|286|0
1668117000000|2022-11-10 21:50:00|286.7|286.1|286.7|286.1|286.7|286.1|286.6|286|0
1668117300000|2022-11-10 21:55:00|286.6|286|286.6|286|286.7|286.1|286.6|286|0
1668117600000|2022-11-10 22:00:00|286.7|286.1|286.7|286.1|286.7|286.1|286.6|286|0
1668118800000|2022-11-10 22:20:00|286.6|286|286.6|286|286.6|286|286.6|286|0
1668120900000|2022-11-10 22:55:00|286.5|285.9|286.5|285.9|286.5|285.9|286.5|285.9|0
1668121200000|2022-11-10 23:00:00|286.4|285.8|286.3|285.7|286.5|285.9|286.2|285.6|0
1668121500000|2022-11-10 23:05:00|286.2|285.6|286.3|285.7|286.3|285.7|286.2|285.6|0
1668121800000|2022-11-10 23:10:00|286.2|285.6|286.3|285.7|286.3|285.7|286.2|285.6|0
1668122100000|2022-11-10 23:15:00|286.2|285.6|286.3|285.7|286.3|285.7|286.2|285.6|0
1668122400000|2022-11-10 23:20:00|286.2|285.6|286.3|285.7|286.3|285.7|286.2|285.6|0
1668123000000|2022-11-10 23:30:00|286.2|285.6|286.3|285.7|286.3|285.7|286.2|285.6|0
1668123300000|2022-11-10 23:35:00|286.2|285.6|286.2|285.6|286.3|285.7|286.2|285.6|0
1668123600000|2022-11-10 23:40:00|286.3|285.7|286.3|285.7|286.3|285.7|286.2|285.6|0
1668123900000|2022-11-10 23:45:00|286.2|285.6|286.3|285.7|286.3|285.7|286.2|285.6|0
1668124200000|2022-11-10 23:50:00|286.4|285.8|286.5|285.9|286.6|286|286.3|285.7|0
1668124500000|2022-11-10 23:55:00|286.6|286|286.5|285.9|286.7|286.1|286.5|285.9|0
1668124800000|2022-11-11 00:00:00|286.4|285.8|286.4|285.8|286.6|286|286.3|285.7|0
1668125100000|2022-11-11 00:05:00|286.5|285.9|286.3|285.7|286.5|285.9|286.2|285.6|0
1668125400000|2022-11-11 00:10:00|286.2|285.6|286.2|285.6|286.3|285.7|286.2|285.6|0
1668125700000|2022-11-11 00:15:00|286.3|285.7|286.2|285.6|286.3|285.7|286.1|285.5|0
1668126000000|2022-11-11 00:20:00|286.1|285.5|286.2|285.6|286.2|285.6|286.1|285.5|0
1668126300000|2022-11-11 00:25:00|286.1|285.5|286.2|285.6|286.2|285.6|286.1|285.5|0
1668126600000|2022-11-11 00:30:00|284.95|284.75|285.2|285|285.9|285.7|284.9|284.65|1224
1668126900000|2022-11-11 00:35:00|285.15|284.95|285.45|285.3|285.45|285.3|284.9|284.75|597
1668127200000|2022-11-11 00:40:00|285.5|285.35|285.75|285.6|285.8|285.65|285.4|285.25|361
1668127500000|2022-11-11 00:45:00|285.7|285.55|286.05|285.9|286.05|285.9|285.55|285.35|452
1668127800000|2022-11-11 00:50:00|286.1|285.95|286|285.85|286.4|286.25|286|285.85|360
1668128100000|2022-11-11 00:55:00|285.95|285.8|286.55|286.4|286.6|286.45|285.8|285.65|475
1668128400000|2022-11-11 01:00:00|286.3|286.1|287.05|286.85|287.5|287.35|285.95|285.7|1491
1668128700000|2022-11-11 01:05:00|287.15|286.9|286.9|286.75|287.2|287|286.35|286.15|1124
1668129000000|2022-11-11 01:10:00|286.95|286.8|286.8|286.65|287.1|286.95|286.4|286.25|773
1668129300000|2022-11-11 01:15:00|286.9|286.7|287.65|287.45|287.7|287.55|286.85|286.7|1218
1668129600000|2022-11-11 01:20:00|287.6|287.4|287.65|287.5|287.65|287.5|287.1|286.9|903
1668129900000|2022-11-11 01:25:00|287.6|287.45|287|286.85|287.7|287.55|287|286.8|730
1668130200000|2022-11-11 01:30:00|286.9|286.8|285.7|285.55|286.9|286.8|285.7|285.5|1099
1668130500000|2022-11-11 01:35:00|285.75|285.6|285.25|285.1|285.75|285.6|285.2|285|825
1668130800000|2022-11-11 01:40:00|285.3|285.05|286.1|285.95|286.3|286.15|285.25|285.05|613
1668131100000|2022-11-11 01:45:00|285.95|285.8|286.72|286.57|286.97|286.77|285.95|285.8|362
1668131400000|2022-11-11 01:50:00|286.77|286.62|286.92|286.77|287.02|286.87|286.57|286.42|628
1668131700000|2022-11-11 01:55:00|286.97|286.72|286.32|286.17|286.97|286.72|286.32|286.17|469
1668132000000|2022-11-11 02:00:00|286.37|286.22|286.42|286.27|286.52|286.37|286.07|285.92|562
1668132300000|2022-11-11 02:05:00|286.47|286.32|286.82|286.67|286.92|286.77|286.42|286.27|385
1668132600000|2022-11-11 02:10:00|286.77|286.62|286.72|286.57|286.82|286.62|286.47|286.27|446
1668132900000|2022-11-11 02:15:00|286.67|286.52|286.42|286.22|286.67|286.52|286.37|286.22|337
1668133200000|2022-11-11 02:20:00|286.37|286.27|286.67|286.47|286.67|286.52|286.37|286.22|352
1668133500000|2022-11-11 02:25:00|286.62|286.52|286.47|286.32|286.67|286.52|286.42|286.27|281
1668133800000|2022-11-11 02:30:00|286.52|286.37|287.07|286.92|287.07|286.92|286.52|286.37|575
1668134100000|2022-11-11 02:35:00|287.12|286.97|287.12|286.97|287.17|287.02|286.92|286.77|409
1668134400000|2022-11-11 02:40:00|287.17|287.02|287.22|287.07|287.32|287.17|287.17|287.02|293
1668134700000|2022-11-11 02:45:00|287.27|287.12|287.22|287.07|287.32|287.17|286.97|286.82|356
1668135000000|2022-11-11 02:50:00|287.27|287.12|287.17|287.02|287.27|287.12|286.97|286.82|271
1668135300000|2022-11-11 02:55:00|287.22|287.07|287.02|286.87|287.22|287.07|286.92|286.77|207
1668135600000|2022-11-11 03:00:00|287.07|286.92|287.12|286.97|287.17|287.02|287.02|286.87|173
1668135900000|2022-11-11 03:05:00|287.17|287.02|287.27|287.12|287.27|287.12|287.07|286.87|370
1668136200000|2022-11-11 03:10:00|287.32|287.17|287.27|287.12|287.47|287.32|287.27|287.12|438
1668136500000|2022-11-11 03:15:00|287.22|287.07|286.87|286.72|287.22|287.07|286.87|286.72|361
1668136800000|2022-11-11 03:20:00|286.92|286.77|286.67|286.52|286.97|286.82|286.67|286.52|393
1668137100000|2022-11-11 03:25:00|286.72|286.57|286.62|286.47|286.77|286.57|286.57|286.42|262
1668137400000|2022-11-11 03:30:00|286.67|286.52|286.47|286.32|286.72|286.52|286.47|286.32|241
1668137700000|2022-11-11 03:35:00|286.52|286.37|286.37|286.17|286.52|286.37|286.27|286.12|462
1668138000000|2022-11-11 03:40:00|286.32|286.12|286.47|286.32|286.52|286.37|286.12|285.97|303
1668138300000|2022-11-11 03:45:00|286.42|286.27|286.57|286.42|286.62|286.47|286.42|286.27|302
1668138600000|2022-11-11 03:50:00|286.62|286.47|286.72|286.57|286.82|286.67|286.57|286.37|252
1668138900000|2022-11-11 03:55:00|286.77|286.62|286.72|286.57|286.87|286.72|286.57|286.42|289
1668139200000|2022-11-11 04:00:00|286.77|286.62|286.82|286.62|286.87|286.67|286.72|286.57|168
1668139500000|2022-11-11 04:05:00|286.77|286.67|286.77|286.62|286.82|286.67|286.67|286.52|129
1668139800000|2022-11-11 04:10:00|286.72|286.57|286.72|286.57|286.77|286.57|286.62|286.47|100
1668140100000|2022-11-11 04:15:00|286.67|286.52|286.52|286.37|286.72|286.57|286.52|286.37|104
1668140400000|2022-11-11 04:20:00|286.57|286.42|286.52|286.37|286.62|286.47|286.52|286.37|99
1668140700000|2022-11-11 04:25:00|286.57|286.32|286.42|286.27|286.57|286.37|286.42|286.27|85
1668141000000|2022-11-11 04:30:00|286.47|286.32|286.47|286.32|286.47|286.32|286.42|286.27|103
1668141300000|2022-11-11 04:35:00|286.42|286.27|286.47|286.32|286.47|286.32|286.42|286.27|83
1668141600000|2022-11-11 04:40:00|286.52|286.37|286.67|286.52|286.67|286.52|286.47|286.32|224
1668141900000|2022-11-11 04:45:00|286.62|286.47|286.67|286.52|286.67|286.52|286.62|286.47|114
1668142200000|2022-11-11 04:50:00|286.72|286.57|286.67|286.52|286.72|286.57|286.62|286.47|81
1668142500000|2022-11-11 04:55:00|286.72|286.57|286.67|286.52|286.72|286.57|286.62|286.47|96
1668142800000|2022-11-11 05:00:00|286.62|286.47|286.37|286.22|286.62|286.47|286.27|286.12|616
1668143100000|2022-11-11 05:05:00|286.42|286.27|286.52|286.37|286.57|286.42|286.37|286.22|207
1668143400000|2022-11-11 05:10:00|286.57|286.42|286.57|286.42|286.57|286.42|286.37|286.22|149
1668143700000|2022-11-11 05:15:00|286.62|286.47|286.47|286.32|286.67|286.52|286.42|286.27|321
1668144000000|2022-11-11 05:20:00|286.52|286.37|286.67|286.52|286.72|286.57|286.47|286.32|269
1668144300000|2022-11-11 05:25:00|286.72|286.57|287.07|286.92|287.07|286.92|286.67|286.57|404
1668144600000|2022-11-11 05:30:00|287.12|286.97|287.12|286.97|287.22|287.07|287.02|286.87|365
1668144900000|2022-11-11 05:35:00|287.17|287.02|286.97|286.82|287.27|287.12|286.87|286.72|412
1668145200000|2022-11-11 05:40:00|287.02|286.87|287.42|287.27|287.42|287.27|286.97|286.82|490
1668145500000|2022-11-11 05:45:00|287.37|287.22|287.47|287.32|287.52|287.37|287.27|287.07|403
1668145800000|2022-11-11 05:50:00|287.52|287.27|287.47|287.32|287.52|287.37|287.27|287.12|402
1668146100000|2022-11-11 05:55:00|287.52|287.37|287.37|287.22|287.52|287.37|287.32|287.17|412
1668146400000|2022-11-11 06:00:00|287.32|287.17|287.77|287.62|287.82|287.67|287.32|287.17|447
1668146700000|2022-11-11 06:05:00|287.82|287.67|287.82|287.67|287.87|287.72|287.52|287.37|550
1668147000000|2022-11-11 06:10:00|287.87|287.62|287.87|287.72|287.87|287.72|287.72|287.52|349
1668147300000|2022-11-11 06:15:00|287.92|287.77|287.87|287.72|287.92|287.77|287.82|287.67|273
1668147600000|2022-11-11 06:20:00|287.82|287.67|287.77|287.62|287.82|287.67|287.77|287.62|186
1668147900000|2022-11-11 06:25:00|287.82|287.67|287.67|287.52|287.87|287.72|287.67|287.52|216
1668148200000|2022-11-11 06:30:00|287.72|287.57|287.72|287.57|287.77|287.62|287.67|287.47|184
1668148500000|2022-11-11 06:35:00|287.67|287.52|287.57|287.42|287.67|287.52|287.52|287.37|113
1668148800000|2022-11-11 06:40:00|287.52|287.37|287.47|287.32|287.52|287.37|287.47|287.32|150
1668149100000|2022-11-11 06:45:00|287.52|287.37|287.67|287.52|287.72|287.57|287.52|287.37|252
1668149400000|2022-11-11 06:50:00|287.72|287.57|287.77|287.62|287.87|287.72|287.72|287.57|230
1668149700000|2022-11-11 06:55:00|287.82|287.67|287.37|287.22|287.82|287.67|287.37|287.22|261
1668150000000|2022-11-11 07:00:00|287.42|287.27|287.77|287.62|287.77|287.62|287.37|287.22|318
1668150300000|2022-11-11 07:05:00|287.72|287.57|287.67|287.52|287.82|287.67|287.62|287.47|244
1668150600000|2022-11-11 07:10:00|287.62|287.47|287.52|287.37|287.67|287.52|287.52|287.37|260
1668150900000|2022-11-11 07:15:00|287.47|287.32|287.52|287.32|287.67|287.47|287.42|287.27|454
1668151200000|2022-11-11 07:20:00|287.57|287.37|287.67|287.52|287.72|287.57|287.52|287.32|382
1668151500000|2022-11-11 07:25:00|287.72|287.57|287.77|287.62|287.87|287.67|287.72|287.52|211
1668151800000|2022-11-11 07:30:00|287.82|287.67|287.62|287.47|287.87|287.72|287.62|287.42|259
1668152100000|2022-11-11 07:35:00|287.67|287.42|287.37|287.17|287.67|287.42|287.27|287.12|239
1668152400000|2022-11-11 07:40:00|287.32|287.22|287.37|287.22|287.52|287.32|287.27|287.12|298
1668152700000|2022-11-11 07:45:00|287.32|287.17|287.47|287.32|287.52|287.37|287.32|287.17|281
1668153000000|2022-11-11 07:50:00|287.42|287.27|287.52|287.37|287.57|287.42|287.37|287.22|195
1668153300000|2022-11-11 07:55:00|287.57|287.32|287.42|287.27|287.57|287.32|287.27|287.12|296
1668153600000|2022-11-11 08:00:00|287.47|287.22|287.42|287.27|287.57|287.42|287.27|287.12|291
1668153900000|2022-11-11 08:05:00|287.37|287.22|287.57|287.42|287.57|287.42|287.32|287.17|231
1668154200000|2022-11-11 08:10:00|287.52|287.37|287.67|287.52|287.67|287.52|287.32|287.17|460
1668154500000|2022-11-11 08:15:00|287.62|287.47|287.77|287.57|287.77|287.62|287.52|287.37|315
1668154800000|2022-11-11 08:20:00|287.72|287.62|287.77|287.62|287.77|287.62|287.57|287.42|260
1668155100000|2022-11-11 08:25:00|287.82|287.67|287.92|287.77|287.97|287.82|287.77|287.62|322
1668155400000|2022-11-11 08:30:00|287.87|287.72|287.87|287.72|287.92|287.77|287.72|287.57|300
1668155700000|2022-11-11 08:35:00|287.82|287.67|287.77|287.62|287.92|287.72|287.72|287.52|195
1668156000000|2022-11-11 08:40:00|287.72|287.57|287.97|287.82|288.02|287.87|287.72|287.57|346
1668156300000|2022-11-11 08:45:00|288.02|287.87|288.02|287.82|288.02|287.87|287.92|287.77|279
1668156600000|2022-11-11 08:50:00|287.97|287.87|288.17|288.02|288.17|288.02|287.92|287.77|382
1668156900000|2022-11-11 08:55:00|288.22|288.07|288.32|288.12|288.37|288.22|288.07|287.92|1118
1668157200000|2022-11-11 09:00:00|288.37|288.17|288.22|288.07|288.37|288.22|287.87|287.72|996
1668157500000|2022-11-11 09:05:00|288.27|288.12|287.92|287.77|288.27|288.12|287.92|287.72|447
1668157800000|2022-11-11 09:10:00|287.87|287.72|287.72|287.57|287.92|287.77|287.72|287.57|85
1668158100000|2022-11-11 09:15:00|287.82|287.62|287.77|287.57|287.82|287.67|287.62|287.47|113
1668158400000|2022-11-11 09:20:00|288.02|287.42|288.02|287.42|288.12|287.52|287.92|287.32|0
1668158700000|2022-11-11 09:25:00|287.92|287.32|287.82|287.22|288.02|287.42|287.82|287.22|5
1668159000000|2022-11-11 09:30:00|287.92|287.32|287.82|287.22|287.92|287.32|287.72|287.12|0
1668159300000|2022-11-11 09:35:00|287.92|287.32|287.82|287.22|287.92|287.32|287.82|287.22|0
1668159600000|2022-11-11 09:40:00|287.92|287.32|287.92|287.32|287.92|287.32|287.82|287.22|0
1668159900000|2022-11-11 09:45:00|288.02|287.42|288.02|287.42|288.02|287.42|287.92|287.32|0
1668160200000|2022-11-11 09:50:00|287.97|287.82|287.82|287.67|288.02|287.87|287.82|287.67|80
1668160500000|2022-11-11 09:55:00|287.87|287.72|287.87|287.72|288.02|287.87|287.82|287.67|71
1668160800000|2022-11-11 10:00:00|287.92|287.77|287.87|287.67|288.02|287.87|287.82|287.62|55
1668161100000|2022-11-11 10:05:00|287.82|287.62|287.72|287.57|287.87|287.67|287.72|287.57|18
1668161400000|2022-11-11 10:10:00|287.77|287.62|287.72|287.57|287.77|287.62|287.62|287.47|24
1668161700000|2022-11-11 10:15:00|287.67|287.52|287.77|287.57|287.82|287.67|287.67|287.52|28
1668162000000|2022-11-11 10:20:00|287.72|287.62|287.67|287.52|287.77|287.62|287.67|287.52|22
1668162300000|2022-11-11 10:25:00|287.72|287.57|287.57|287.37|287.72|287.57|287.52|287.37|21
1668162600000|2022-11-11 10:30:00|287.62|287.42|287.62|287.47|287.67|287.52|287.57|287.37|9
1668162900000|2022-11-11 10:35:00|287.67|287.52|287.62|287.47|287.67|287.52|287.57|287.37|3
1668163200000|2022-11-11 10:40:00|287.57|287.42|287.57|287.42|287.62|287.42|287.52|287.32|12
1668163500000|2022-11-11 10:45:00|287.52|287.37|287.52|287.32|287.62|287.47|287.47|287.32|16
1668163800000|2022-11-11 10:50:00|287.47|287.37|287.37|287.22|287.52|287.37|287.37|287.17|22
1668164100000|2022-11-11 10:55:00|287.42|287.27|287.42|287.27|287.47|287.32|287.42|287.22|28
1668164400000|2022-11-11 11:00:00|287.37|287.22|287.32|287.12|287.47|287.32|287.22|287.07|58
1668164700000|2022-11-11 11:05:00|287.27|287.07|287.37|287.17|287.42|287.22|287.22|287.07|29
1668165000000|2022-11-11 11:10:00|287.32|287.22|287.37|287.22|287.42|287.22|287.32|287.17|0
1668165300000|2022-11-11 11:15:00|287.42|287.27|287.57|287.37|287.57|287.37|287.37|287.22|0
1668165600000|2022-11-11 11:20:00|287.52|287.42|287.52|287.32|287.62|287.42|287.47|287.32|29
1668165900000|2022-11-11 11:25:00|287.47|287.37|287.52|287.37|287.57|287.37|287.47|287.27|8
1668166200000|2022-11-11 11:30:00|287.47|287.32|287.47|287.32|287.62|287.47|287.47|287.27|35
1668166500000|2022-11-11 11:35:00|287.52|287.27|287.52|287.32|287.57|287.42|287.47|287.27|20
1668166800000|2022-11-11 11:40:00|287.57|287.37|287.42|287.27|287.57|287.37|287.42|287.27|9
1668167100000|2022-11-11 11:45:00|287.47|287.32|287.42|287.22|287.47|287.32|287.42|287.22|1
1668167400000|2022-11-11 11:50:00|287.47|287.27|287.47|287.32|287.52|287.37|287.42|287.22|9
1668167700000|2022-11-11 11:55:00|287.52|287.37|287.42|287.22|287.52|287.37|287.42|287.22|5
1668168000000|2022-11-11 12:00:00|287.37|287.27|287.52|287.37|287.57|287.42|287.37|287.17|25
1668168300000|2022-11-11 12:05:00|287.47|287.32|287.57|287.42|287.67|287.52|287.47|287.32|149
1668168600000|2022-11-11 12:10:00|287.52|287.37|287.57|287.42|287.62|287.47|287.52|287.32|33
1668168900000|2022-11-11 12:15:00|287.52|287.37|287.52|287.37|287.57|287.37|287.47|287.27|43
1668169200000|2022-11-11 12:20:00|287.47|287.32|287.52|287.37|287.52|287.37|287.42|287.27|31
1668169500000|2022-11-11 12:25:00|287.47|287.32|287.52|287.37|287.62|287.47|287.47|287.32|43
1668169800000|2022-11-11 12:30:00|287.47|287.32|287.52|287.37|287.57|287.37|287.47|287.27|18
1668170100000|2022-11-11 12:35:00|287.47|287.32|287.52|287.32|287.57|287.37|287.47|287.32|9
1668170400000|2022-11-11 12:40:00|287.47|287.27|287.42|287.27|287.52|287.32|287.42|287.22|4
1668170700000|2022-11-11 12:45:00|287.37|287.22|287.42|287.27|287.52|287.37|287.37|287.22|25
1668171000000|2022-11-11 12:50:00|287.47|287.32|287.52|287.37|287.57|287.42|287.42|287.27|12
1668171300000|2022-11-11 12:55:00|287.57|287.32|287.62|287.42|287.62|287.47|287.52|287.32|9
1668171600000|2022-11-11 13:00:00|287.57|287.47|287.67|287.52|287.72|287.52|287.52|287.37|9
1668171900000|2022-11-11 13:05:00|287.72|287.57|287.92|287.72|287.97|287.77|287.67|287.57|77
1668172200000|2022-11-11 13:10:00|287.87|287.77|287.62|287.42|287.92|287.77|287.62|287.42|90
1668172500000|2022-11-11 13:15:00|287.57|287.37|287.57|287.42|287.57|287.42|287.52|287.37|9
1668172800000|2022-11-11 13:20:00|287.62|287.47|287.62|287.47|287.67|287.47|287.57|287.37|18
1668173100000|2022-11-11 13:25:00|287.67|287.52|287.67|287.47|287.77|287.62|287.57|287.42|28
1668173400000|2022-11-11 13:30:00|287.62|287.52|287.67|287.52|287.67|287.52|287.52|287.37|11
1668173700000|2022-11-11 13:35:00|287.72|287.47|287.92|287.77|287.97|287.77|287.67|287.47|73
1668174000000|2022-11-11 13:40:00|287.97|287.82|287.82|287.67|288.02|287.87|287.82|287.67|38
1668174300000|2022-11-11 13:45:00|287.87|287.72|287.82|287.67|287.92|287.77|287.77|287.57|34
1668174600000|2022-11-11 13:50:00|287.77|287.62|287.82|287.67|287.82|287.67|287.72|287.52|14
1668174900000|2022-11-11 13:55:00|287.87|287.62|287.87|287.72|287.92|287.72|287.77|287.57|19
1668175200000|2022-11-11 14:00:00|287.82|287.67|287.82|287.67|287.92|287.72|287.82|287.67|40
1668175500000|2022-11-11 14:05:00|287.87|287.72|287.87|287.72|287.92|287.77|287.82|287.67|44
1668175800000|2022-11-11 14:10:00|287.82|287.67|287.72|287.57|287.87|287.72|287.72|287.57|48
1668176100000|2022-11-11 14:15:00|287.77|287.52|287.42|287.27|287.77|287.57|287.42|287.22|100
1668176400000|2022-11-11 14:20:00|287.47|287.22|287.22|287.07|287.47|287.27|287.22|287.07|31
1668176700000|2022-11-11 14:25:00|287.27|287.12|287.42|287.22|287.42|287.22|287.22|287.07|32
1668177000000|2022-11-11 14:30:00|287.37|287.17|287.07|286.92|287.82|287.57|287.02|286.87|274
1668177300000|2022-11-11 14:35:00|287.12|286.97|287.07|286.87|287.32|287.17|287.02|286.87|104
1668177600000|2022-11-11 14:40:00|287.02|286.92|287.32|287.12|287.37|287.22|287.02|286.87|341
1668177900000|2022-11-11 14:45:00|287.37|287.17|288.02|287.87|288.12|287.92|287.37|287.17|203
1668178200000|2022-11-11 14:50:00|288.07|287.82|288.22|288.02|288.37|288.22|287.92|287.77|157
1668178500000|2022-11-11 14:55:00|288.17|287.97|288.07|287.82|288.22|288.02|287.82|287.62|204
1668178800000|2022-11-11 15:00:00|288.02|287.87|287.82|287.62|288.22|287.97|287.27|287.07|90
1668179100000|2022-11-11 15:05:00|287.87|287.67|287.87|287.67|288.07|287.87|287.52|287.32|118
1668179400000|2022-11-11 15:10:00|287.92|287.72|288.42|288.27|288.52|288.37|287.82|287.67|92
1668179700000|2022-11-11 15:15:00|288.47|288.32|288.57|288.42|288.62|288.47|288.32|288.17|114
1668180000000|2022-11-11 15:20:00|288.62|288.47|288.82|288.67|289.02|288.87|288.57|288.42|94
1668180300000|2022-11-11 15:25:00|288.77|288.62|289.17|289.02|289.22|289.07|288.62|288.42|110
1668180600000|2022-11-11 15:30:00|289.22|289.07|289.17|289.02|289.22|289.07|289.02|288.82|88
1668180900000|2022-11-11 15:35:00|289.22|289.07|289.02|288.87|289.22|289.07|288.82|288.62|63
1668181200000|2022-11-11 15:40:00|289.07|288.82|289.02|288.87|289.07|288.87|288.77|288.57|59
1668181500000|2022-11-11 15:45:00|288.97|288.82|289.37|289.22|289.37|289.22|288.87|288.72|58
1668181800000|2022-11-11 15:50:00|289.42|289.17|289.37|289.22|289.42|289.27|289.27|289.07|41
1668182100000|2022-11-11 15:55:00|289.32|289.17|289.07|288.92|289.32|289.17|289.02|288.82|27
1668182400000|2022-11-11 16:00:00|289.12|288.97|289.02|288.87|289.27|289.12|288.97|288.82|19
1668182700000|2022-11-11 16:05:00|289.07|288.82|288.47|288.27|289.07|288.87|288.37|288.22|41
1668183000000|2022-11-11 16:10:00|288.52|288.32|288.47|288.32|288.67|288.47|288.37|288.22|49
1668183300000|2022-11-11 16:15:00|288.42|288.27|288.62|288.47|288.67|288.47|288.37|288.22|71
1668183600000|2022-11-11 16:20:00|288.67|288.52|288.62|288.42|288.82|288.62|288.47|288.32|110
1668183900000|2022-11-11 16:25:00|288.57|288.47|288.22|288.02|288.77|288.57|288.22|288.02|104
1668184200000|2022-11-11 16:30:00|288.17|287.97|288.32|288.12|288.47|288.27|288.12|287.97|62
1668184500000|2022-11-11 16:35:00|288.27|288.17|288.42|288.27|288.52|288.32|288.22|288.07|29
1668184800000|2022-11-11 16:40:00|288.37|288.22|288.67|288.52|288.77|288.57|288.37|288.22|57
1668185100000|2022-11-11 16:45:00|288.72|288.47|288.77|288.62|288.77|288.62|288.47|288.32|20
1668185400000|2022-11-11 16:50:00|288.82|288.67|288.77|288.62|288.92|288.72|288.72|288.57|36
1668185700000|2022-11-11 16:55:00|288.82|288.57|288.77|288.57|288.92|288.72|288.67|288.52|34
1668186000000|2022-11-11 17:00:00|288.72|288.52|288.82|288.62|288.82|288.67|288.62|288.47|18
1668186300000|2022-11-11 17:05:00|288.77|288.57|288.72|288.57|288.82|288.67|288.57|288.42|24
1668186600000|2022-11-11 17:10:00|288.77|288.62|289.12|288.97|289.17|289.02|288.77|288.62|28
1668186900000|2022-11-11 17:15:00|289.17|289.02|289.22|289.07|289.37|289.17|289.17|289.02|15
1668187200000|2022-11-11 17:20:00|289.27|289.12|288.97|288.82|289.27|289.12|288.97|288.82|48
1668187500000|2022-11-11 17:25:00|289.02|288.77|289.17|288.97|289.17|289.02|289.02|288.77|7
1668187800000|2022-11-11 17:30:00|289.12|289.02|289.12|288.92|289.37|289.17|289.07|288.87|10
1668188100000|2022-11-11 17:35:00|289.07|288.87|289.12|288.97|289.22|289.07|289.02|288.87|15
1668188400000|2022-11-11 17:40:00|289.17|288.92|289.22|289.02|289.22|289.02|288.97|288.82|6
1668188700000|2022-11-11 17:45:00|289.17|289.07|289.17|288.97|289.22|289.07|289.12|288.97|6
1668189000000|2022-11-11 17:50:00|289.22|289.02|289.32|289.12|289.32|289.17|289.17|289.02|13
1668189300000|2022-11-11 17:55:00|289.37|289.17|289.42|289.27|289.52|289.37|289.37|289.17|16
1668189600000|2022-11-11 18:00:00|289.47|289.32|289.52|289.37|289.57|289.42|289.42|289.27|10
1668189900000|2022-11-11 18:05:00|289.47|289.32|289.62|289.42|289.62|289.42|289.47|289.32|11
1668190200000|2022-11-11 18:10:00|289.67|289.47|289.82|289.57|289.87|289.67|289.57|289.42|65
1668190500000|2022-11-11 18:15:00|289.87|289.62|289.77|289.62|289.87|289.72|289.77|289.57|26
1668190800000|2022-11-11 18:20:00|289.72|289.57|289.77|289.57|289.77|289.62|289.67|289.52|10
1668191100000|2022-11-11 18:25:00|289.82|289.62|289.92|289.72|289.92|289.77|289.72|289.57|9
1668191400000|2022-11-11 18:30:00|289.87|289.77|289.97|289.82|289.97|289.82|289.87|289.72|34
1668191700000|2022-11-11 18:35:00|290.02|289.77|289.82|289.67|290.02|289.87|289.72|289.57|24
1668192000000|2022-11-11 18:40:00|289.87|289.72|289.72|289.57|289.92|289.72|289.67|289.52|5
1668192300000|2022-11-11 18:45:00|289.67|289.52|289.67|289.47|289.72|289.57|289.52|289.32|12
1668192600000|2022-11-11 18:50:00|289.62|289.42|289.82|289.67|289.82|289.67|289.62|289.42|40
1668192900000|2022-11-11 18:55:00|289.87|289.72|289.92|289.77|289.97|289.82|289.82|289.62|16
1668193200000|2022-11-11 19:00:00|289.87|289.72|289.87|289.67|289.97|289.77|289.77|289.57|12
1668193500000|2022-11-11 19:05:00|289.82|289.62|289.87|289.72|289.97|289.77|289.77|289.62|6
1668193800000|2022-11-11 19:10:00|289.82|289.67|289.77|289.62|289.87|289.72|289.72|289.57|5
1668194100000|2022-11-11 19:15:00|289.72|289.57|289.67|289.52|289.82|289.62|289.62|289.47|7
1668194400000|2022-11-11 19:20:00|289.72|289.57|289.77|289.57|289.77|289.62|289.67|289.52|15
1668194700000|2022-11-11 19:25:00|289.72|289.62|289.82|289.67|289.82|289.67|289.72|289.57|7
1668195000000|2022-11-11 19:30:00|289.77|289.62|289.72|289.57|289.82|289.67|289.72|289.52|41
1668195300000|2022-11-11 19:35:00|289.67|289.52|289.92|289.77|289.92|289.77|289.67|289.47|19
1668195600000|2022-11-11 19:40:00|289.97|289.72|289.92|289.72|289.97|289.77|289.82|289.67|5
1668195900000|2022-11-11 19:45:00|289.87|289.77|289.72|289.57|289.87|289.77|289.72|289.57|6
1668196200000|2022-11-11 19:50:00|289.77|289.62|289.82|289.62|289.87|289.72|289.72|289.57|7
1668196500000|2022-11-11 19:55:00|289.77|289.67|289.82|289.67|289.82|289.67|289.72|289.52|38
1668196800000|2022-11-11 20:00:00|289.77|289.62|289.47|289.32|289.82|289.67|289.47|289.27|7
1668197100000|2022-11-11 20:05:00|289.42|289.27|289.27|289.12|289.42|289.27|289.22|289.07|23
1668197400000|2022-11-11 20:10:00|289.32|289.17|289.22|289.02|289.32|289.17|289.12|288.92|20
1668197700000|2022-11-11 20:15:00|289.17|288.97|289.37|289.17|289.37|289.22|289.12|288.97|20
1668198000000|2022-11-11 20:20:00|289.32|289.22|289.32|289.17|289.42|289.27|289.27|289.07|8
1668198300000|2022-11-11 20:25:00|289.37|289.12|289.52|289.32|289.57|289.37|289.37|289.12|9
1668198600000|2022-11-11 20:30:00|289.47|289.37|289.52|289.37|289.62|289.47|289.47|289.32|5
1668198900000|2022-11-11 20:35:00|289.57|289.32|289.57|289.42|289.62|289.42|289.37|289.17|16
1668199200000|2022-11-11 20:40:00|289.62|289.47|289.62|289.42|289.67|289.47|289.57|289.42|14
1668199500000|2022-11-11 20:45:00|289.57|289.37|289.72|289.57|289.72|289.57|289.52|289.37|18
1668199800000|2022-11-11 20:50:00|289.77|289.62|289.67|289.52|289.87|289.72|289.62|289.42|17
1668200100000|2022-11-11 20:55:00|289.62|289.47|289.47|289.27|289.67|289.52|289.37|289.17|30
1668200400000|2022-11-11 21:00:00|289.42|289.22|289.52|289.37|289.52|289.37|289.32|289.17|13
1668200700000|2022-11-11 21:05:00|289.47|289.27|289.57|288.92|289.62|289.27|289.27|288.92|27
1668201000000|2022-11-11 21:10:00|289.27|288.87|289.62|289.02|289.62|289.02|289.27|288.87|8
1668201600000|2022-11-11 21:20:00|289.52|288.92|289.62|289.02|289.62|289.02|289.52|288.92|0
1668201900000|2022-11-11 21:25:00|289.52|288.92|289.52|288.92|289.62|289.02|289.52|288.92|0
1668203400000|2022-11-11 21:50:00|289.42|288.82|289.52|288.92|289.52|288.92|289.42|288.82|0
1668203700000|2022-11-11 21:55:00|289.42|288.82|289.52|288.92|289.52|288.92|289.42|288.82|0
1668380400000|2022-11-13 23:00:00|288.72|288.12|288.92|288.32|288.92|288.32|288.52|287.92|0
1668380700000|2022-11-13 23:05:00|288.82|288.22|288.72|288.12|288.92|288.32|288.72|288.12|0
1668381000000|2022-11-13 23:10:00|288.82|288.22|288.72|288.12|288.82|288.22|288.62|288.02|0
1668381600000|2022-11-13 23:20:00|288.62|288.02|288.92|288.32|288.92|288.32|288.62|288.02|0
1668381900000|2022-11-13 23:25:00|288.82|288.22|289.02|288.42|289.02|288.42|288.82|288.22|0
1668382200000|2022-11-13 23:30:00|288.92|288.32|288.82|288.22|289.02|288.42|288.82|288.22|0
1668382500000|2022-11-13 23:35:00|288.72|288.12|288.92|288.32|288.92|288.32|288.72|288.12|0
1668382800000|2022-11-13 23:40:00|289.02|288.42|288.92|288.32|289.12|288.52|288.82|288.22|0
1668383100000|2022-11-13 23:45:00|288.82|288.22|289.02|288.42|289.12|288.52|288.82|288.22|0
1668383400000|2022-11-13 23:50:00|288.92|288.32|289.02|288.42|289.12|288.52|288.82|288.22|0
1668383700000|2022-11-13 23:55:00|289.12|288.52|289.02|288.42|289.12|288.52|289.02|288.42|0
1668384000000|2022-11-14 00:00:00|289.12|288.52|289.12|288.52|289.22|288.62|289.02|288.42|0
1668384300000|2022-11-14 00:05:00|289.22|288.62|289.02|288.42|289.22|288.62|288.92|288.32|0
1668384600000|2022-11-14 00:10:00|288.92|288.32|288.92|288.32|289.02|288.42|288.92|288.32|0
1668384900000|2022-11-14 00:15:00|288.82|288.22|288.92|288.32|289.02|288.42|288.82|288.22|0
1668385200000|2022-11-14 00:20:00|289.02|288.42|289.22|288.62|289.32|288.72|288.92|288.32|0
1668385500000|2022-11-14 00:25:00|289.12|288.52|289.12|288.52|289.22|288.62|289.02|288.42|0
1668385800000|2022-11-14 00:30:00|289.82|289.52|289.47|289.27|290.17|289.82|289.22|288.67|431
1668386100000|2022-11-14 00:35:00|289.42|289.22|289.57|289.42|289.62|289.42|289.22|289.07|266
1668386400000|2022-11-14 00:40:00|289.62|289.37|289.77|289.62|289.92|289.77|289.57|289.37|384
1668386700000|2022-11-14 00:45:00|289.82|289.57|289.72|289.57|289.87|289.72|289.57|289.42|282
1668387000000|2022-11-14 00:50:00|289.77|289.52|289.67|289.52|289.77|289.62|289.62|289.42|130
1668387300000|2022-11-14 00:55:00|289.72|289.57|289.87|289.72|289.92|289.77|289.62|289.47|243
1668387600000|2022-11-14 01:00:00|289.82|289.67|289.92|289.77|290.12|289.97|289.42|289.22|1255
1668387900000|2022-11-14 01:05:00|289.97|289.82|290.12|289.97|290.22|290.02|289.92|289.77|467
1668388200000|2022-11-14 01:10:00|290.17|290.02|291.02|290.87|291.27|291.12|290.17|290.02|791
1668388500000|2022-11-14 01:15:00|291.07|290.82|291.77|291.62|291.77|291.62|291.07|290.82|637
1668388800000|2022-11-14 01:20:00|291.72|291.57|291.87|291.72|291.87|291.72|291.52|291.37|493
1668389100000|2022-11-14 01:25:00|291.82|291.67|291.87|291.67|292.37|292.22|291.77|291.62|586
1668389400000|2022-11-14 01:30:00|291.82|291.62|292.12|291.97|292.37|292.22|291.47|291.32|574
1668389700000|2022-11-14 01:35:00|292.07|291.87|292.32|292.17|292.57|292.42|292.02|291.87|803
1668390000000|2022-11-14 01:40:00|292.37|292.22|292.37|292.22|292.52|292.37|292.17|292.02|310
1668390300000|2022-11-14 01:45:00|292.32|292.17|292.47|292.32|292.62|292.47|292.32|292.17|412
1668390600000|2022-11-14 01:50:00|292.52|292.37|292.37|292.22|292.67|292.52|292.32|292.17|460
1668390900000|2022-11-14 01:55:00|292.32|292.17|292.07|291.92|292.57|292.42|291.87|291.72|683
1668391200000|2022-11-14 02:00:00|292.12|291.97|292.77|292.62|292.77|292.62|292.12|291.97|939
1668391500000|2022-11-14 02:05:00|292.72|292.57|292.77|292.57|292.92|292.77|292.37|292.22|562
1668391800000|2022-11-14 02:10:00|292.72|292.62|292.52|292.37|292.82|292.67|292.52|292.37|608
1668392100000|2022-11-14 02:15:00|292.57|292.42|292.62|292.47|292.67|292.52|292.42|292.27|560
1668392400000|2022-11-14 02:20:00|292.67|292.52|292.77|292.62|292.77|292.62|292.47|292.32|570
1668392700000|2022-11-14 02:25:00|292.87|292.72|293.12|292.97|293.12|292.97|292.87|292.72|597
1668393000000|2022-11-14 02:30:00|293.07|292.92|292.82|292.67|293.12|292.97|292.82|292.67|409
1668393300000|2022-11-14 02:35:00|292.77|292.62|293.17|293.02|293.27|293.07|292.77|292.62|538
1668393600000|2022-11-14 02:40:00|293.12|292.97|292.72|292.57|293.17|293.02|292.72|292.57|327
1668393900000|2022-11-14 02:45:00|292.67|292.52|292.62|292.47|292.72|292.57|292.52|292.37|198
1668394200000|2022-11-14 02:50:00|292.57|292.42|292.77|292.62|292.82|292.67|292.47|292.32|228
1668394500000|2022-11-14 02:55:00|292.82|292.67|292.72|292.57|292.82|292.67|292.72|292.57|143
1668394800000|2022-11-14 03:00:00|292.77|292.62|292.92|292.77|292.92|292.77|292.77|292.62|232
1668395100000|2022-11-14 03:05:00|292.87|292.72|292.92|292.77|292.97|292.77|292.77|292.62|443
1668395400000|2022-11-14 03:10:00|292.97|292.72|293.27|293.12|293.27|293.12|292.92|292.72|484
1668395700000|2022-11-14 03:15:00|293.22|293.07|292.92|292.77|293.27|293.12|292.92|292.72|394
1668396000000|2022-11-14 03:20:00|293.02|292.87|293.07|292.92|293.27|293.07|292.87|292.72|525
1668396300000|2022-11-14 03:25:00|292.97|292.87|293.07|292.92|293.17|293.02|292.87|292.72|316
1668396600000|2022-11-14 03:30:00|293.12|292.97|293.17|293.02|293.17|293.02|293.07|292.87|342
1668396900000|2022-11-14 03:35:00|293.22|293.07|293.32|293.17|293.32|293.17|293.22|293.07|277
1668397200000|2022-11-14 03:40:00|293.27|293.12|293.37|293.22|293.47|293.27|293.22|293.07|496
1668397500000|2022-11-14 03:45:00|293.32|293.17|293.57|293.42|293.57|293.42|293.32|293.17|420
1668397800000|2022-11-14 03:50:00|293.52|293.37|293.47|293.32|293.52|293.37|293.37|293.22|311
1668398100000|2022-11-14 03:55:00|293.42|293.27|293.72|293.57|293.82|293.67|293.42|293.27|697
1668398400000|2022-11-14 04:00:00|293.77|293.62|293.92|293.77|293.97|293.82|293.77|293.62|316
1668398700000|2022-11-14 04:05:00|293.97|293.82|294.02|293.87|294.02|293.87|293.97|293.82|140
1668399000000|2022-11-14 04:10:00|294.07|293.92|294.22|294.07|294.22|294.07|294.07|293.92|326
1668399300000|2022-11-14 04:15:00|294.27|294.12|294.22|294.07|294.32|294.17|294.22|294.07|399
1668399600000|2022-11-14 04:20:00|294.27|294.12|294.32|294.17|294.32|294.17|294.27|294.12|168
1668399900000|2022-11-14 04:25:00|294.37|294.22|294.42|294.27|294.47|294.27|294.37|294.22|135
1668400200000|2022-11-14 04:30:00|294.47|294.32|294.52|294.37|294.52|294.37|294.47|294.32|106
1668400500000|2022-11-14 04:35:00|294.57|294.42|294.87|294.67|294.87|294.67|294.57|294.42|310
1668400800000|2022-11-14 04:40:00|294.82|294.72|295.02|294.87|295.02|294.87|294.82|294.67|569
1668401100000|2022-11-14 04:45:00|294.97|294.82|295.07|294.92|295.07|294.92|294.97|294.82|327
1668401400000|2022-11-14 04:50:00|295.12|294.97|295.17|295.02|295.27|295.12|295.07|294.92|524
1668401700000|2022-11-14 04:55:00|295.12|294.97|294.57|294.42|295.12|295.02|294.52|294.37|464
1668402000000|2022-11-14 05:00:00|294.52|294.37|294.07|293.92|294.52|294.37|293.87|293.72|725
1668402300000|2022-11-14 05:05:00|294.02|293.87|293.72|293.57|294.02|293.87|293.72|293.57|211
1668402600000|2022-11-14 05:10:00|293.67|293.52|293.32|293.17|293.67|293.52|293.27|293.12|357
1668402900000|2022-11-14 05:15:00|293.37|293.22|293.62|293.42|293.77|293.57|293.32|293.17|306
1668403200000|2022-11-14 05:20:00|293.57|293.37|293.32|293.17|293.57|293.42|293.32|293.17|218
1668403500000|2022-11-14 05:25:00|293.27|293.12|293.32|293.17|293.37|293.22|293.22|293.07|258
1668403800000|2022-11-14 05:30:00|293.37|293.22|293.42|293.27|293.57|293.42|293.37|293.22|279
1668404100000|2022-11-14 05:35:00|293.47|293.32|293.12|292.97|293.47|293.32|293.12|292.97|399
1668404400000|2022-11-14 05:40:00|293.17|293.02|293.17|292.97|293.22|293.07|292.92|292.77|412
1668404700000|2022-11-14 05:45:00|293.12|293.02|293.17|292.97|293.27|293.12|293.12|292.92|301
1668405000000|2022-11-14 05:50:00|293.22|293.02|293.07|292.92|293.32|293.12|293.07|292.92|273
1668405300000|2022-11-14 05:55:00|293.12|292.97|293.02|292.87|293.32|293.17|292.97|292.82|431
1668405600000|2022-11-14 06:00:00|293.07|292.92|293.12|292.97|293.22|293.07|292.97|292.82|688
1668405900000|2022-11-14 06:05:00|293.17|293.02|293.12|292.97|293.27|293.12|292.97|292.82|542
1668406200000|2022-11-14 06:10:00|293.17|292.92|292.92|292.77|293.27|293.07|292.87|292.72|559
1668406500000|2022-11-14 06:15:00|292.97|292.82|292.82|292.67|292.97|292.82|292.77|292.57|482
1668406800000|2022-11-14 06:20:00|292.77|292.62|292.62|292.47|292.77|292.62|292.57|292.37|472
1668407100000|2022-11-14 06:25:00|292.57|292.42|292.32|292.17|292.62|292.47|292.32|292.17|264
1668407400000|2022-11-14 06:30:00|292.37|292.22|292.17|292.02|292.42|292.27|292.17|292.02|396
1668407700000|2022-11-14 06:35:00|292.12|291.97|292.02|291.87|292.17|292.02|292.02|291.87|242
1668408000000|2022-11-14 06:40:00|291.97|291.82|291.92|291.77|291.97|291.82|291.87|291.72|207
1668408300000|2022-11-14 06:45:00|291.97|291.82|291.92|291.77|292.02|291.87|291.82|291.67|359
1668408600000|2022-11-14 06:50:00|291.87|291.72|291.97|291.82|292.02|291.87|291.82|291.67|393
1668408900000|2022-11-14 06:55:00|292.02|291.87|291.87|291.72|292.02|291.87|291.82|291.67|334
1668409200000|2022-11-14 07:00:00|291.92|291.67|292.07|291.92|292.07|291.92|291.82|291.67|729
1668409500000|2022-11-14 07:05:00|292.12|291.97|291.87|291.72|292.12|291.97|291.87|291.72|281
1668409800000|2022-11-14 07:10:00|291.82|291.67|292.02|291.87|292.02|291.87|291.82|291.67|243
1668410100000|2022-11-14 07:15:00|292.07|291.92|291.62|291.47|292.12|291.92|291.62|291.47|455
1668410400000|2022-11-14 07:20:00|291.67|291.52|291.72|291.57|291.82|291.67|291.67|291.52|424
1668410700000|2022-11-14 07:25:00|291.77|291.62|291.67|291.47|291.77|291.62|291.62|291.47|225
1668411000000|2022-11-14 07:30:00|291.62|291.52|291.82|291.67|291.87|291.72|291.62|291.47|307
1668411300000|2022-11-14 07:35:00|291.77|291.62|291.77|291.62|291.87|291.72|291.77|291.62|186
1668411600000|2022-11-14 07:40:00|291.82|291.67|291.82|291.67|291.87|291.72|291.82|291.67|255
1668411900000|2022-11-14 07:45:00|291.87|291.72|291.82|291.67|291.87|291.72|291.77|291.62|335
1668412200000|2022-11-14 07:50:00|291.87|291.72|291.87|291.72|291.92|291.77|291.77|291.62|179
1668412500000|2022-11-14 07:55:00|291.82|291.67|292.12|291.97|292.12|291.97|291.82|291.67|413
1668412800000|2022-11-14 08:00:00|292.07|291.92|292.17|292.02|292.22|292.07|291.97|291.82|351
1668413100000|2022-11-14 08:05:00|292.22|292.07|292.37|292.22|292.42|292.27|292.12|291.97|522
1668413400000|2022-11-14 08:10:00|292.32|292.17|292.42|292.27|292.57|292.42|292.27|292.07|376
1668413700000|2022-11-14 08:15:00|292.37|292.22|292.22|292.07|292.42|292.27|292.17|292.02|289
1668414000000|2022-11-14 08:20:00|292.27|292.12|292.32|292.17|292.52|292.37|292.12|291.97|368
1668414300000|2022-11-14 08:25:00|292.37|292.22|292.37|292.22|292.52|292.32|292.32|292.17|251
1668414600000|2022-11-14 08:30:00|292.42|292.27|292.37|292.17|292.52|292.32|292.32|292.17|375
1668414900000|2022-11-14 08:35:00|292.32|292.22|292.32|292.17|292.47|292.32|292.27|292.12|302
1668415200000|2022-11-14 08:40:00|292.37|292.22|292.27|292.12|292.42|292.27|292.22|292.07|265
1668415500000|2022-11-14 08:45:00|292.22|292.07|292.17|292.02|292.32|292.17|292.07|291.92|298
1668415800000|2022-11-14 08:50:00|292.22|292.07|292.42|292.27|292.42|292.27|292.17|292.02|338
1668416100000|2022-11-14 08:55:00|292.47|292.22|292.52|292.37|292.62|292.47|292.32|292.17|973
1668416400000|2022-11-14 09:00:00|292.57|292.32|291.97|291.77|292.62|292.47|291.92|291.72|556
1668416700000|2022-11-14 09:05:00|291.92|291.72|291.77|291.62|291.97|291.82|291.77|291.62|291
1668417000000|2022-11-14 09:10:00|291.82|291.67|291.97|291.82|292.07|291.92|291.82|291.62|56
1668417300000|2022-11-14 09:15:00|292.02|291.87|292.02|291.77|292.07|291.87|291.87|291.72|76
1668417600000|2022-11-14 09:20:00|292.12|291.52|292.02|291.42|292.12|291.52|292.02|291.42|0
1668417900000|2022-11-14 09:25:00|291.92|291.32|292.12|291.52|292.22|291.62|291.92|291.32|10
1668418200000|2022-11-14 09:30:00|292.22|291.62|292.12|291.52|292.22|291.62|292.12|291.52|0
1668418500000|2022-11-14 09:35:00|292.22|291.62|292.22|291.62|292.32|291.72|292.22|291.62|0
1668418800000|2022-11-14 09:40:00|292.32|291.72|292.42|291.82|292.42|291.82|292.22|291.62|0
1668419100000|2022-11-14 09:45:00|292.32|291.72|292.22|291.62|292.32|291.72|292.22|291.62|0
1668419400000|2022-11-14 09:50:00|292.32|292.07|292.32|292.17|292.47|292.27|292.22|292.07|109
1668419700000|2022-11-14 09:55:00|292.37|292.12|292.32|292.12|292.47|292.27|292.27|292.12|53
1668420000000|2022-11-14 10:00:00|292.27|292.17|292.37|292.17|292.42|292.22|292.27|292.12|12
1668420300000|2022-11-14 10:05:00|292.32|292.22|292.37|292.17|292.42|292.27|292.32|292.17|24
1668420600000|2022-11-14 10:10:00|292.32|292.22|292.27|292.07|292.32|292.22|292.22|292.07|26
1668420900000|2022-11-14 10:15:00|292.22|292.12|292.12|291.92|292.27|292.12|292.12|291.92|17
1668421200000|2022-11-14 10:20:00|292.07|291.87|292.17|291.97|292.17|291.97|291.97|291.82|13
1668421500000|2022-11-14 10:25:00|292.12|292.02|292.22|292.02|292.22|292.07|292.12|291.97|11
1668421800000|2022-11-14 10:30:00|292.17|291.97|292.12|291.97|292.17|292.02|292.07|291.92|17
1668422100000|2022-11-14 10:35:00|292.17|292.02|292.07|291.92|292.17|292.02|292.07|291.92|0
1668422400000|2022-11-14 10:40:00|292.12|291.97|292.07|291.87|292.12|291.97|292.02|291.87|6
1668422700000|2022-11-14 10:45:00|292.02|291.92|292.12|291.92|292.12|291.97|292.02|291.87|1
1668423000000|2022-11-14 10:50:00|292.07|291.97|292.17|292.02|292.22|292.07|292.07|291.97|6
1668423300000|2022-11-14 10:55:00|292.22|292.07|292.22|292.02|292.27|292.12|292.17|292.02|8
1668423600000|2022-11-14 11:00:00|292.17|292.07|292.17|291.97|292.27|292.07|292.17|291.97|5
1668423900000|2022-11-14 11:05:00|292.12|292.02|292.12|291.92|292.22|292.02|292.07|291.92|14
1668424200000|2022-11-14 11:10:00|292.07|291.87|291.97|291.82|292.07|291.87|291.97|291.82|30
1668424500000|2022-11-14 11:15:00|292.02|291.87|292.07|291.92|292.07|291.92|292.02|291.87|4
1668424800000|2022-11-14 11:20:00|292.12|291.97|292.02|291.87|292.12|291.97|292.02|291.87|10
1668425100000|2022-11-14 11:25:00|292.07|291.92|292.02|291.87|292.12|291.92|292.02|291.87|24
1668425400000|2022-11-14 11:30:00|292.07|291.92|292.07|291.92|292.12|291.97|292.07|291.92|34
1668425700000|2022-11-14 11:35:00||291.87||291.92||291.92||291.87|2
1668426000000|2022-11-14 11:40:00|292.02|291.87|292.02|291.87|292.12|291.97|292.02|291.87|46
1668426300000|2022-11-14 11:45:00|292.07|291.92|292.02|291.87|292.07|291.92|291.97|291.82|26
1668426600000|2022-11-14 11:50:00|291.97|291.82|292.07|291.87|292.07|291.92|291.97|291.82|8
1668426900000|2022-11-14 11:55:00|292.12|291.92|292.12|291.97|292.12|291.97|292.02|291.87|3
1668427200000|2022-11-14 12:00:00|292.07|291.92|292.17|291.97|292.17|292.02|292.07|291.92|8
1668427500000|2022-11-14 12:05:00|292.12|292.02|292.27|292.07|292.27|292.12|292.12|291.97|2
1668427800000|2022-11-14 12:10:00|292.22|292.12|292.27|292.12|292.27|292.12|292.17|292.02|13
1668428100000|2022-11-14 12:15:00|292.32|292.07|292.32|292.17|292.32|292.17|292.27|292.07|4
1668428400000|2022-11-14 12:20:00|292.37|292.22|292.37|292.17|292.42|292.22|292.22|292.07|21
1668428700000|2022-11-14 12:25:00|292.42|292.22|292.52|292.32|292.52|292.37|292.37|292.17|28
1668429000000|2022-11-14 12:30:00|292.47|292.37|292.52|292.32|292.57|292.42|292.47|292.27|11
1668429300000|2022-11-14 12:35:00|292.57|292.37|292.62|292.47|292.62|292.47|292.52|292.32|44
1668429600000|2022-11-14 12:40:00|292.67|292.52|292.77|292.62|292.77|292.62|292.62|292.47|134
1668429900000|2022-11-14 12:45:00|292.82|292.57|292.82|292.67|292.87|292.72|292.82|292.57|99
1668430200000|2022-11-14 12:50:00|292.87|292.72|292.67|292.52|292.87|292.72|292.67|292.52|42
1668430500000|2022-11-14 12:55:00|292.62|292.47|292.92|292.77|292.92|292.77|292.62|292.47|33
1668430800000|2022-11-14 13:00:00|292.87|292.72|292.72|292.52|292.92|292.77|292.62|292.47|39
1668431100000|2022-11-14 13:05:00|292.67|292.57|292.57|292.42|292.77|292.57|292.52|292.37|32
1668431400000|2022-11-14 13:10:00|292.52|292.37|292.57|292.42|292.62|292.42|292.47|292.27|10
1668431700000|2022-11-14 13:15:00|292.52|292.37|292.67|292.47|292.67|292.52|292.52|292.37|18
1668432000000|2022-11-14 13:20:00|292.62|292.52|292.67|292.52|292.72|292.57|292.62|292.42|39
1668432300000|2022-11-14 13:25:00|292.72|292.47|292.52|292.37|292.72|292.47|292.47|292.32|26
1668432600000|2022-11-14 13:30:00|292.42|292.32|292.52|292.37|292.57|292.42|292.37|292.22|73
1668432900000|2022-11-14 13:35:00|292.47|292.32|292.47|292.32|292.52|292.37|292.42|292.27|26
1668433200000|2022-11-14 13:40:00|292.52|292.37|292.52|292.37|292.57|292.42|292.47|292.32|27
1668433500000|2022-11-14 13:45:00|292.57|292.32|292.42|292.27|292.57|292.37|292.42|292.27|23
1668433800000|2022-11-14 13:50:00|292.37|292.22|292.42|292.27|292.42|292.27|292.32|292.17|64
1668434100000|2022-11-14 13:55:00|292.37|292.22|292.42|292.27|292.42|292.27|292.27|292.12|49
1668434400000|2022-11-14 14:00:00|292.37|292.22|292.52|292.32|292.52|292.37|292.37|292.22|37
1668434700000|2022-11-14 14:05:00|292.47|292.27|292.42|292.22|292.47|292.32|292.37|292.17|21
1668435000000|2022-11-14 14:10:00|292.37|292.27|292.37|292.22|292.47|292.32|292.32|292.17|26
1668435300000|2022-11-14 14:15:00|292.42|292.27|292.37|292.22|292.42|292.27|292.37|292.22|12
1668435600000|2022-11-14 14:20:00|292.32|292.17|292.32|292.17|292.32|292.17|292.27|292.12|9
1668435900000|2022-11-14 14:25:00|292.27|292.12|292.22|292.02|292.32|292.17|292.17|291.97|29
1668436200000|2022-11-14 14:30:00|292.27|292.07|291.92|291.72|292.82|292.67|291.92|291.72|367
1668436500000|2022-11-14 14:35:00|291.87|291.67|292.12|291.97|292.12|291.97|291.62|291.47|318
1668436800000|2022-11-14 14:40:00|292.07|291.92|291.87|291.72|292.12|291.97|291.87|291.67|168
1668437100000|2022-11-14 14:45:00|291.82|291.67|291.37|291.22|291.82|291.67|291.22|291.07|285
1668437400000|2022-11-14 14:50:00|291.42|291.17|291.47|291.27|291.47|291.27|291.12|290.97|149
1668437700000|2022-11-14 14:55:00|291.52|291.32|291.62|291.47|291.67|291.52|291.42|291.22|152
1668438000000|2022-11-14 15:00:00|291.67|291.52|291.97|291.82|292.12|291.92|291.62|291.42|91
1668438300000|2022-11-14 15:05:00|292.02|291.87|291.92|291.77|292.12|291.97|291.82|291.67|61
1668438600000|2022-11-14 15:10:00|291.97|291.82|291.87|291.72|292.07|291.92|291.72|291.57|95
1668438900000|2022-11-14 15:15:00|291.92|291.77|291.97|291.82|292.37|292.22|291.87|291.72|218
1668439200000|2022-11-14 15:20:00|291.92|291.77|291.87|291.72|292.07|291.92|291.77|291.62|180
1668439500000|2022-11-14 15:25:00|291.82|291.67|291.47|291.27|291.82|291.67|291.37|291.17|117
1668439800000|2022-11-14 15:30:00|291.52|291.32|291.62|291.42|291.67|291.52|291.27|291.12|51
1668440100000|2022-11-14 15:35:00|291.57|291.47|291.67|291.52|291.67|291.52|291.47|291.32|67
1668440400000|2022-11-14 15:40:00|291.72|291.57|291.62|291.47|292.02|291.87|291.62|291.47|98
1668440700000|2022-11-14 15:45:00|291.67|291.42|291.57|291.37|291.72|291.57|291.42|291.27|79
1668441000000|2022-11-14 15:50:00|291.52|291.32|291.62|291.42|291.62|291.47|291.37|291.22|38
1668441300000|2022-11-14 15:55:00|291.57|291.47|291.57|291.42|291.77|291.62|291.57|291.37|14
1668441600000|2022-11-14 16:00:00|291.62|291.37|291.32|291.17|291.62|291.47|291.27|291.12|32
1668441900000|2022-11-14 16:05:00|291.37|291.22|291.47|291.27|291.47|291.27|291.27|291.12|17
1668442200000|2022-11-14 16:10:00|291.42|291.32|291.12|290.92|291.47|291.32|291.02|290.87|50
1668442500000|2022-11-14 16:15:00|291.07|290.87|290.47|290.32|291.12|290.87|290.42|290.27|163
1668442800000|2022-11-14 16:20:00|290.52|290.37|290.72|290.57|290.92|290.72|290.22|290.07|154
1668443100000|2022-11-14 16:25:00|290.77|290.62|290.92|290.72|291.17|291.02|290.72|290.52|183
1668443400000|2022-11-14 16:30:00|290.87|290.67|291.22|291.02|291.22|291.02|290.77|290.57|33
1668443700000|2022-11-14 16:35:00|291.27|291.07|291.17|290.97|291.37|291.22|291.12|290.92|26
1668444000000|2022-11-14 16:40:00|291.12|291.02|291.17|290.97|291.27|291.12|291.07|290.92|21
1668444300000|2022-11-14 16:45:00|291.22|291.02|291.02|290.87|291.32|291.12|291.02|290.82|29
1668444600000|2022-11-14 16:50:00|290.97|290.82|290.77|290.57|291.07|290.87|290.67|290.52|20
1668444900000|2022-11-14 16:55:00|290.72|290.52|290.67|290.52|290.97|290.77|290.67|290.52|24
1668445200000|2022-11-14 17:00:00|290.72|290.57|291.07|290.87|291.17|290.97|290.72|290.52|12
1668445500000|2022-11-14 17:05:00|291.02|290.92|291.12|290.92|291.17|290.97|291.02|290.87|2
1668445800000|2022-11-14 17:10:00|291.07|290.87|290.97|290.82|291.12|290.92|290.92|290.72|5
1668446100000|2022-11-14 17:15:00|291.02|290.77|290.72|290.57|291.02|290.77|290.72|290.57|12
1668446400000|2022-11-14 17:20:00|290.67|290.52|290.77|290.62|290.77|290.62|290.47|290.32|6
1668446700000|2022-11-14 17:25:00|290.72|290.57|290.87|290.67|290.87|290.72|290.72|290.57|3
1668447000000|2022-11-14 17:30:00|290.82|290.72|290.87|290.72|290.92|290.77|290.82|290.67|32
1668447300000|2022-11-14 17:35:00|290.92|290.77|291.07|290.87|291.07|290.92|290.87|290.72|14
1668447600000|2022-11-14 17:40:00|291.02|290.82|291.02|290.82|291.07|290.87|290.97|290.77|7
1668447900000|2022-11-14 17:45:00|291.07|290.87|291.22|291.07|291.27|291.07|291.07|290.82|11
1668448200000|2022-11-14 17:50:00|291.17|291.02|291.22|291.07|291.27|291.12|291.17|290.97|9
1668448500000|2022-11-14 17:55:00|291.27|291.02|291.17|291.02|291.27|291.07|291.12|290.97|7
1668448800000|2022-11-14 18:00:00|291.12|290.97|291.27|291.07|291.27|291.12|291.07|290.92|17
1668449100000|2022-11-14 18:05:00|291.22|291.12|291.27|291.07|291.32|291.17|291.17|290.97|10
1668449400000|2022-11-14 18:10:00|291.32|291.12|291.37|291.22|291.37|291.22|291.22|291.02|8
1668449700000|2022-11-14 18:15:00|291.32|291.17|291.57|291.42|291.57|291.42|291.32|291.17|19
1668450000000|2022-11-14 18:20:00|291.62|291.37|291.72|291.57|291.77|291.57|291.62|291.37|6
1668450300000|2022-11-14 18:25:00|291.77|291.52|291.77|291.62|291.82|291.67|291.72|291.52|10
1668450600000|2022-11-14 18:30:00|291.72|291.57|291.72|291.52|291.77|291.57|291.62|291.47|7
1668450900000|2022-11-14 18:35:00|291.67|291.57|291.62|291.47|291.72|291.57|291.57|291.42|73
1668451200000|2022-11-14 18:40:00|291.57|291.42|291.67|291.52|291.72|291.52|291.52|291.37|76
1668451500000|2022-11-14 18:45:00|291.72|291.57|291.82|291.67|291.82|291.67|291.67|291.57|13
1668451800000|2022-11-14 18:50:00|291.87|291.72|291.87|291.72|291.87|291.72|291.82|291.67|3
1668452100000|2022-11-14 18:55:00|291.82|291.67|291.87|291.72|291.92|291.72|291.82|291.67|8
1668452400000|2022-11-14 19:00:00|291.82|291.67|291.77|291.62|291.87|291.72|291.77|291.62|4
1668452700000|2022-11-14 19:05:00|291.82|291.57|291.67|291.52|291.82|291.57|291.67|291.52|4
1668453000000|2022-11-14 19:10:00|291.72|291.47|291.67|291.52|291.72|291.52|291.62|291.47|6
1668453300000|2022-11-14 19:15:00|291.62|291.47|291.72|291.57|291.77|291.62|291.52|291.37|32
1668453600000|2022-11-14 19:20:00|291.77|291.62|291.77|291.62|291.77|291.62|291.72|291.57|10
1668453900000|2022-11-14 19:25:00|291.82|291.57|291.82|291.67|291.82|291.67|291.77|291.57|2
1668454200000|2022-11-14 19:30:00|291.87|291.62|291.77|291.62|291.92|291.77|291.77|291.62|3
1668454500000|2022-11-14 19:35:00|291.82|291.57|291.67|291.52|291.82|291.67|291.67|291.52|19
1668454800000|2022-11-14 19:40:00|291.62|291.47|291.42|291.27|291.67|291.47|291.42|291.27|8
1668455100000|2022-11-14 19:45:00|291.47|291.22|291.42|291.27|291.47|291.27|291.32|291.17|7
1668455400000|2022-11-14 19:50:00|291.47|291.22|291.52|291.32|291.57|291.37|291.42|291.22|4
1668455700000|2022-11-14 19:55:00|291.47|291.37|291.52|291.32|291.57|291.42|291.47|291.32|6
1668456000000|2022-11-14 20:00:00|291.47|291.37|291.67|291.47|291.67|291.52|291.47|291.32|7
1668456300000|2022-11-14 20:05:00|291.62|291.52|291.37|291.22|291.67|291.52|291.37|291.22|2
1668456600000|2022-11-14 20:10:00|291.32|291.17|291.02|290.87|291.37|291.17|291.02|290.87|9
1668456900000|2022-11-14 20:15:00|290.97|290.82|291.12|290.92|291.12|290.97|290.92|290.72|4
1668457200000|2022-11-14 20:20:00|291.17|290.97|291.22|291.02|291.27|291.07|291.12|290.92|1
1668457500000|2022-11-14 20:25:00|291.17|290.97|291.12|290.92|291.17|291.02|291.07|290.92|11
1668457800000|2022-11-14 20:30:00|291.07|290.97|291.02|290.87|291.22|291.07|291.02|290.82|13
1668458100000|2022-11-14 20:35:00|291.07|290.82|291.07|290.92|291.12|290.97|290.97|290.82|12
1668458400000|2022-11-14 20:40:00|291.12|290.97|290.97|290.77|291.12|290.97|290.87|290.67|21
1668458700000|2022-11-14 20:45:00|290.92|290.82|290.67|290.47|290.97|290.82|290.67|290.47|33
1668459000000|2022-11-14 20:50:00|290.72|290.52|290.57|290.37|290.82|290.62|290.57|290.37|51
1668459300000|2022-11-14 20:55:00|290.52|290.27|290.42|290.22|290.57|290.27|290.32|290.17|13
1668459600000|2022-11-14 21:00:00|290.47|290.27|290.52|290.22|290.72|290.47|290.37|290.17|59
1668459900000|2022-11-14 21:05:00|290.57|290.27|290.57|290.32|290.57|290.32|290.52|290.22|0
1668460200000|2022-11-14 21:10:00|290.62|290.37|290.92|290.32|291.02|290.47|290.62|290.22|3
1668460500000|2022-11-14 21:15:00|290.82|290.22|290.72|290.12|290.82|290.22|290.72|290.12|0
1668461400000|2022-11-14 21:30:00|290.62|290.02|290.72|290.12|290.72|290.12|290.62|290.02|0
1668461700000|2022-11-14 21:35:00|290.62|290.02|290.72|290.12|290.72|290.12|290.62|290.02|0
1668462000000|2022-11-14 21:40:00|290.82|290.22|290.82|290.22|290.82|290.22|290.72|290.12|0
1668462300000|2022-11-14 21:45:00|290.92|290.32|290.82|290.22|290.92|290.32|290.82|290.22|0
1668462600000|2022-11-14 21:50:00|290.72|290.12|290.82|290.22|290.82|290.22|290.72|290.12|0
1668462900000|2022-11-14 21:55:00|290.92|290.32|290.92|290.32|290.92|290.32|290.82|290.22|0
1668463500000|2022-11-14 22:05:00|290.82|290.22|290.82|290.22|290.82|290.22|290.82|290.22|0
1668463800000|2022-11-14 22:10:00|290.92|290.32|290.82|290.22|290.92|290.32|290.82|290.22|0
1668464100000|2022-11-14 22:15:00|290.92|290.32|290.92|290.32|290.92|290.32|290.92|290.32|0
1668464700000|2022-11-14 22:25:00|290.82|290.22|290.82|290.22|290.92|290.32|290.82|290.22|0
1668465000000|2022-11-14 22:30:00|290.92|290.32|290.92|290.32|290.92|290.32|290.92|290.32|0
1668466800000|2022-11-14 23:00:00|291.02|290.42|290.92|290.32|291.02|290.42|290.82|290.22|0
1668467700000|2022-11-14 23:15:00|291.02|290.42|290.92|290.32|291.02|290.42|290.92|290.32|0
1668468000000|2022-11-14 23:20:00|291.02|290.42|291.02|290.42|291.02|290.42|290.92|290.32|0
1668468300000|2022-11-14 23:25:00|290.92|290.32|290.92|290.32|290.92|290.32|290.92|290.32|0
1668468600000|2022-11-14 23:30:00|291.02|290.42|291.02|290.42|291.02|290.42|290.92|290.32|0
1668469200000|2022-11-14 23:40:00|291.12|290.52|291.02|290.42|291.12|290.52|291.02|290.42|0
1668469500000|2022-11-14 23:45:00|290.92|290.32|290.82|290.22|291.02|290.42|290.82|290.22|0
1668470100000|2022-11-14 23:55:00|290.72|290.12|290.72|290.12|290.72|290.12|290.72|290.12|0
1668470400000|2022-11-15 00:00:00|290.82|290.22|290.92|290.32|290.92|290.32|290.72|290.12|0
1668470700000|2022-11-15 00:05:00|290.82|290.22|290.82|290.22|290.82|290.22|290.72|290.12|0
1668471000000|2022-11-15 00:10:00|290.72|290.12|290.82|290.22|290.82|290.22|290.72|290.12|0
1668471300000|2022-11-15 00:15:00|290.72|290.12|290.72|290.12|290.72|290.12|290.72|290.12|0
1668471600000|2022-11-15 00:20:00|290.82|290.22|290.82|290.22|290.82|290.22|290.82|290.22|0
1668471900000|2022-11-15 00:25:00|290.92|290.32|291.02|290.42|291.02|290.42|290.92|290.32|0
1668472200000|2022-11-15 00:30:00|290.72|290.22|290.52|290.32|291.02|290.87|290.47|290.22|494
1668472500000|2022-11-15 00:35:00|290.57|290.37|290.57|290.42|290.87|290.67|290.47|290.32|334
1668472800000|2022-11-15 00:40:00|290.52|290.37|290.37|290.22|290.52|290.37|290.27|290.12|376
1668473100000|2022-11-15 00:45:00|290.32|290.17|290.57|290.42|290.67|290.52|290.12|289.97|503
1668473400000|2022-11-15 00:50:00|290.62|290.47|291.37|291.22|291.42|291.27|290.42|290.27|460
1668473700000|2022-11-15 00:55:00|291.47|291.17|290.92|290.77|291.57|291.37|290.52|290.37|504
1668474000000|2022-11-15 01:00:00|291.02|290.82|290.47|290.27|291.02|290.87|290.22|290.02|971
1668474300000|2022-11-15 01:05:00|290.42|290.32|290.87|290.72|291.02|290.87|290.02|289.87|558
1668474600000|2022-11-15 01:10:00|290.92|290.77|291.52|291.37|291.52|291.37|290.87|290.72|628
1668474900000|2022-11-15 01:15:00|291.57|291.42|291.72|291.57|291.97|291.82|291.47|291.32|728
1668475200000|2022-11-15 01:20:00|291.67|291.52|291.17|291.02|291.72|291.57|290.87|290.72|644
1668475500000|2022-11-15 01:25:00|291.12|290.97|291.72|291.57|291.77|291.62|291.12|290.97|438
1668475800000|2022-11-15 01:30:00|291.62|291.52|291.77|291.62|291.87|291.72|291.47|291.32|462
1668476100000|2022-11-15 01:35:00|291.72|291.57|291.97|291.82|292.07|291.92|291.47|291.32|542
1668476400000|2022-11-15 01:40:00|291.92|291.77|291.47|291.32|292.17|292.02|291.42|291.27|491
1668476700000|2022-11-15 01:45:00|291.52|291.37|291.97|291.82|292.12|291.92|291.42|291.27|222
1668477000000|2022-11-15 01:50:00|292.02|291.87|291.77|291.62|292.17|291.97|291.72|291.57|252
1668477300000|2022-11-15 01:55:00|291.82|291.67|292.17|292.02|292.17|292.02|291.67|291.52|279
1668477600000|2022-11-15 02:00:00|292.22|292.12|292.21|292.06|292.27|292.12|291.91|291.76|372
1668477900000|2022-11-15 02:05:00|292.16|292.01|292.36|292.21|292.51|292.31|292.16|292.01|313
1668478200000|2022-11-15 02:10:00|292.41|292.26|292.56|292.41|292.61|292.46|292.21|292.01|301
1668478500000|2022-11-15 02:15:00|292.66|292.46|292.46|292.31|292.71|292.56|292.36|292.21|322
1668478800000|2022-11-15 02:20:00|292.41|292.21|292.51|292.36|292.66|292.46|292.36|292.21|257
1668479100000|2022-11-15 02:25:00|292.61|292.46|292.46|292.31|292.76|292.61|292.36|292.21|456
1668479400000|2022-11-15 02:30:00|292.41|292.26|292.31|292.16|292.51|292.31|292.21|292.06|232
1668479700000|2022-11-15 02:35:00|292.26|292.11|292.31|292.16|292.41|292.26|292.21|292.06|272
1668480000000|2022-11-15 02:40:00|292.26|292.11|292.26|292.11|292.41|292.26|292.21|292.06|263
1668480300000|2022-11-15 02:45:00|292.21|292.06|292.16|292.01|292.26|292.11|292.11|291.91|157
1668480600000|2022-11-15 02:50:00|292.26|292.06|292.06|291.91|292.26|292.11|292.06|291.86|161
1668480900000|2022-11-15 02:55:00|292.11|291.96|292.01|291.86|292.16|292.01|291.96|291.76|175
1668481200000|2022-11-15 03:00:00|292.06|291.91|291.96|291.81|292.11|291.96|291.91|291.76|230
1668481500000|2022-11-15 03:05:00|292.01|291.86|292.01|291.86|292.11|291.96|291.96|291.81|255
1668481800000|2022-11-15 03:10:00|291.96|291.81|292.01|291.86|292.01|291.86|291.91|291.76|272
1668482100000|2022-11-15 03:15:00|291.96|291.81|292.06|291.91|292.06|291.91|291.96|291.81|133
1668482400000|2022-11-15 03:20:00|292.11|291.96|292.16|292.01|292.21|292.06|292.06|291.91|296
1668482700000|2022-11-15 03:25:00|292.21|292.06|292.51|292.36|292.56|292.41|292.21|292.06|331
1668483000000|2022-11-15 03:30:00|292.46|292.31|292.41|292.26|292.46|292.31|292.36|292.21|228
1668483300000|2022-11-15 03:35:00|292.36|292.21|292.31|292.16|292.46|292.31|292.31|292.16|145
1668483600000|2022-11-15 03:40:00|292.36|292.21|292.31|292.16|292.41|292.26|292.31|292.16|157
1668483900000|2022-11-15 03:45:00|292.26|292.11|292.21|292.06|292.26|292.11|292.11|291.96|248
1668484200000|2022-11-15 03:50:00|292.26|292.11|292.26|292.11|292.36|292.21|292.16|292.01|266
1668484500000|2022-11-15 03:55:00|292.31|292.16|292.11|291.96|292.31|292.16|292.06|291.86|208
1668484800000|2022-11-15 04:00:00|292.16|292.01|292.26|292.11|292.26|292.11|292.16|292.01|115
1668485100000|2022-11-15 04:05:00|292.31|292.16|292.26|292.11|292.31|292.16|292.26|292.11|172
1668485400000|2022-11-15 04:10:00|292.31|292.16|292.26|292.11|292.31|292.16|292.26|292.11|103
1668485700000|2022-11-15 04:15:00|292.31|292.16|292.31|292.16|292.36|292.21|292.26|292.11|103
1668486000000|2022-11-15 04:20:00|292.36|292.21|292.41|292.26|292.41|292.26|292.36|292.21|93
1668486300000|2022-11-15 04:25:00|292.46|292.21|292.46|292.31|292.51|292.31|292.36|292.21|140
1668486600000|2022-11-15 04:30:00|292.41|292.26|292.41|292.26|292.41|292.26|292.36|292.21|65
1668486900000|2022-11-15 04:35:00|292.36|292.21|292.31|292.16|292.36|292.26|292.31|292.11|67
1668487200000|2022-11-15 04:40:00|292.36|292.21|292.36|292.21|292.46|292.31|292.36|292.16|170
1668487500000|2022-11-15 04:45:00|292.31|292.16|292.36|292.21|292.41|292.26|292.31|292.16|93
1668487800000|2022-11-15 04:50:00|292.41|292.26|292.36|292.21|292.41|292.26|292.36|292.21|63
1668488100000|2022-11-15 04:55:00|292.31|292.16|292.31|292.16|292.36|292.21|292.31|292.16|42
1668488400000|2022-11-15 05:00:00|292.26|292.11|292.16|292.01|292.26|292.11|292.06|291.91|421
1668488700000|2022-11-15 05:05:00|292.21|292.06|292.51|292.36|292.51|292.36|292.16|292.06|239
1668489000000|2022-11-15 05:10:00|292.56|292.41|292.46|292.31|292.71|292.56|292.46|292.31|302
1668489300000|2022-11-15 05:15:00|292.51|292.36|292.46|292.31|292.51|292.36|292.46|292.31|218
1668489600000|2022-11-15 05:20:00|292.51|292.36|292.76|292.61|292.76|292.61|292.51|292.36|226
1668489900000|2022-11-15 05:25:00|292.81|292.66|292.96|292.81|292.96|292.81|292.81|292.66|285
1668490200000|2022-11-15 05:30:00|292.91|292.76|292.66|292.51|292.91|292.76|292.61|292.46|253
1668490500000|2022-11-15 05:35:00|292.71|292.56|292.71|292.56|292.81|292.61|292.66|292.51|172
1668490800000|2022-11-15 05:40:00|292.76|292.61|293.11|292.96|293.11|292.96|292.76|292.61|226
1668491100000|2022-11-15 05:45:00|293.16|292.91|292.96|292.81|293.16|292.96|292.96|292.81|300
1668491400000|2022-11-15 05:50:00|292.91|292.71|292.91|292.76|292.96|292.81|292.76|292.61|328
1668491700000|2022-11-15 05:55:00|292.96|292.71|292.66|292.51|292.96|292.81|292.66|292.46|309
1668492000000|2022-11-15 06:00:00|292.71|292.56|292.76|292.61|292.86|292.66|292.71|292.51|189
1668492300000|2022-11-15 06:05:00|292.71|292.56|292.96|292.81|292.96|292.81|292.66|292.51|209
1668492600000|2022-11-15 06:10:00|293.01|292.86|293.06|292.91|293.16|293.01|293.01|292.86|281
1668492900000|2022-11-15 06:15:00|293.11|292.96|293.01|292.86|293.11|292.96|293.01|292.86|138
1668493200000|2022-11-15 06:20:00|292.91|292.76|293.06|292.91|293.11|292.96|292.91|292.76|187
1668493500000|2022-11-15 06:25:00|293.11|292.96|293.01|292.86|293.11|292.96|293.01|292.86|134
1668493800000|2022-11-15 06:30:00|292.96|292.81|293.01|292.86|293.06|292.91|292.96|292.81|193
1668494100000|2022-11-15 06:35:00|292.96|292.81|292.91|292.76|293.01|292.86|292.91|292.71|114
1668494400000|2022-11-15 06:40:00|292.96|292.81|292.96|292.81|293.01|292.86|292.96|292.81|210
1668494700000|2022-11-15 06:45:00|292.91|292.76|292.96|292.81|293.01|292.81|292.91|292.76|96
1668495000000|2022-11-15 06:50:00|293.01|292.86|292.96|292.81|293.06|292.91|292.96|292.81|134
1668495300000|2022-11-15 06:55:00|293.01|292.86|293.01|292.86|293.06|292.91|292.96|292.81|116
1668495600000|2022-11-15 07:00:00|292.96|292.81|293.11|292.96|293.16|293.01|292.91|292.76|352
1668495900000|2022-11-15 07:05:00|293.16|293.01|293.16|293.01|293.26|293.11|293.16|293.01|159
1668496200000|2022-11-15 07:10:00|293.21|293.06|293.16|293.01|293.26|293.11|293.16|293.01|146
1668496500000|2022-11-15 07:15:00|293.11|292.96|293.21|293.06|293.21|293.06|293.11|292.96|113
1668496800000|2022-11-15 07:20:00|293.26|293.11|293.31|293.16|293.31|293.16|293.16|293.01|151
1668497100000|2022-11-15 07:25:00|293.36|293.21|293.31|293.16|293.36|293.21|293.26|293.11|212
1668497400000|2022-11-15 07:30:00|293.36|293.21|293.31|293.16|293.41|293.26|293.31|293.16|251
1668497700000|2022-11-15 07:35:00|293.36|293.11|293.26|293.11|293.36|293.16|293.26|293.11|105
1668498000000|2022-11-15 07:40:00|293.31|293.16|293.51|293.36|293.56|293.41|293.31|293.16|356
1668498300000|2022-11-15 07:45:00|293.46|293.31|293.36|293.21|293.61|293.41|293.36|293.21|262
1668498600000|2022-11-15 07:50:00|293.41|293.26|293.21|293.06|293.41|293.26|293.21|293.06|184
1668498900000|2022-11-15 07:55:00|293.16|293.01|293.01|292.86|293.21|293.06|293.01|292.86|166
1668499200000|2022-11-15 08:00:00|293.06|292.91|293.21|293.06|293.26|293.06|292.76|292.61|426
1668499500000|2022-11-15 08:05:00|293.26|293.11|293.21|293.06|293.46|293.31|293.21|293.06|274
1668499800000|2022-11-15 08:10:00|293.26|293.11|293.01|292.86|293.26|293.11|293.01|292.86|257
1668500100000|2022-11-15 08:15:00|292.96|292.81|292.71|292.56|292.96|292.81|292.56|292.41|359
1668500400000|2022-11-15 08:20:00|292.76|292.61|292.86|292.71|293.06|292.86|292.71|292.61|274
1668500700000|2022-11-15 08:25:00|292.81|292.66|292.86|292.71|293.01|292.86|292.71|292.56|351
1668501000000|2022-11-15 08:30:00|292.81|292.66|292.66|292.51|292.86|292.66|292.61|292.46|180
1668501300000|2022-11-15 08:35:00|292.71|292.56|292.66|292.51|292.71|292.56|292.56|292.41|212
1668501600000|2022-11-15 08:40:00|292.71|292.56|292.91|292.76|292.91|292.76|292.71|292.51|314
1668501900000|2022-11-15 08:45:00|292.86|292.71|292.96|292.81|292.96|292.81|292.81|292.66|274
1668502200000|2022-11-15 08:50:00|293.01|292.86|292.91|292.76|293.06|292.86|292.86|292.71|346
1668502500000|2022-11-15 08:55:00|292.96|292.81|292.41|292.26|293.16|293.01|292.36|292.21|941
1668502800000|2022-11-15 09:00:00|292.46|292.31|292.91|292.76|293.06|292.86|292.46|292.31|930
1668503100000|2022-11-15 09:05:00|292.96|292.81|292.66|292.51|293.01|292.86|292.61|292.41|227
1668503400000|2022-11-15 09:10:00|292.61|292.46|292.66|292.51|292.71|292.56|292.61|292.46|31
1668503700000|2022-11-15 09:15:00|292.61|292.46|292.56|292.36|292.66|292.46|292.51|292.31|83
1668504000000|2022-11-15 09:20:00|292.76|292.16|292.66|292.06|292.76|292.16|292.66|292.06|0
1668504300000|2022-11-15 09:25:00|292.76|292.16|292.76|292.16|292.76|292.16|292.66|292.06|8
1668504600000|2022-11-15 09:30:00|292.66|292.06|292.76|292.16|292.76|292.16|292.66|292.06|0
1668504900000|2022-11-15 09:35:00|292.66|292.06|292.66|292.06|292.66|292.06|292.66|292.06|0
1668505200000|2022-11-15 09:40:00|292.76|292.16|292.76|292.16|292.76|292.16|292.76|292.16|0
1668505500000|2022-11-15 09:45:00|292.86|292.26|292.76|292.16|292.86|292.26|292.66|292.06|0
1668505800000|2022-11-15 09:50:00|292.61|292.21|292.86|292.71|292.86|292.71|292.61|292.21|153
1668506100000|2022-11-15 09:55:00|292.81|292.66|292.91|292.76|292.96|292.81|292.81|292.66|183
1668506400000|2022-11-15 10:00:00|292.96|292.71|293.06|292.91|293.11|292.91|292.86|292.71|53
1668506700000|2022-11-15 10:05:00|293.01|292.86|293.01|292.86|293.06|292.91|292.96|292.81|30
1668507000000|2022-11-15 10:10:00|292.96|292.81|293.06|292.91|293.06|292.91|292.91|292.71|147
1668507300000|2022-11-15 10:15:00|293.01|292.86|293.01|292.86|293.06|292.91|293.01|292.81|24
1668507600000|2022-11-15 10:20:00|292.96|292.81|292.96|292.81|293.01|292.86|292.96|292.81|13
1668507900000|2022-11-15 10:25:00|293.01|292.86|293.11|292.96|293.11|292.96|293.01|292.86|57
1668508200000|2022-11-15 10:30:00|293.16|292.91|292.86|292.71|293.16|292.91|292.76|292.61|113
1668508500000|2022-11-15 10:35:00|292.91|292.76|292.76|292.56|292.91|292.76|292.71|292.56|14
1668508800000|2022-11-15 10:40:00|292.71|292.51|292.81|292.66|292.86|292.66|292.71|292.51|19
1668509100000|2022-11-15 10:45:00|292.76|292.61|292.76|292.61|292.86|292.71|292.76|292.61|32
1668509400000|2022-11-15 10:50:00|292.81|292.66|292.76|292.61|292.81|292.66|292.76|292.61|2
1668509700000|2022-11-15 10:55:00|292.81|292.66|292.96|292.81|292.96|292.81|292.81|292.66|11
1668510000000|2022-11-15 11:00:00|293.01|292.86|293.01|292.81|293.06|292.91|292.91|292.71|26
1668510300000|2022-11-15 11:05:00|293.06|292.86|293.11|292.91|293.11|292.96|293.01|292.81|34
1668510600000|2022-11-15 11:10:00|293.06|292.86|293.11|292.91|293.11|292.96|293.01|292.86|14
1668510900000|2022-11-15 11:15:00|293.06|292.96|293.06|292.86|293.11|292.96|293.01|292.86|9
1668511200000|2022-11-15 11:20:00|293.11|292.91|293.01|292.86|293.11|292.96|293.01|292.86|6
1668511500000|2022-11-15 11:25:00|292.96|292.81|292.96|292.81|293.01|292.86|292.91|292.76|11
1668511800000|2022-11-15 11:30:00|293.01|292.86|293.71|293.51|294.11|293.96|293.01|292.86|762
1668512100000|2022-11-15 11:35:00|293.66|293.46|294.26|294.06|294.26|294.11|293.66|293.46|208
1668512400000|2022-11-15 11:40:00|294.21|294.01|294.06|293.91|294.21|294.06|293.96|293.76|92
1668512700000|2022-11-15 11:45:00|294.01|293.86|295.06|294.81|295.16|294.96|294.01|293.81|377
1668513000000|2022-11-15 11:50:00|295.01|294.76|294.86|294.66|295.01|294.76|294.76|294.61|26
1668513300000|2022-11-15 11:55:00|294.81|294.61|294.46|294.26|294.81|294.66|294.36|294.16|99
1668513600000|2022-11-15 12:00:00|294.41|294.31|294.21|294.01|294.51|294.31|294.16|294.01|32
1668513900000|2022-11-15 12:05:00|294.16|294.06|294.11|293.96|294.21|294.06|294.11|293.96|42
1668514200000|2022-11-15 12:10:00|294.16|294.01|294.21|294.06|294.26|294.11|294.11|293.96|24
1668514500000|2022-11-15 12:15:00|294.26|294.01|294.31|294.11|294.36|294.16|294.21|294.01|15
1668514800000|2022-11-15 12:20:00|294.26|294.16|294.71|294.51|294.71|294.56|294.21|294.06|43
1668515100000|2022-11-15 12:25:00|294.76|294.56|295.21|295.01|295.21|295.01|294.71|294.56|9
1668515400000|2022-11-15 12:30:00|295.26|295.06|295.46|295.31|295.51|295.31|295.21|295.06|35
1668515700000|2022-11-15 12:35:00|295.41|295.26|295.56|295.41|295.66|295.46|295.41|295.21|38
1668516000000|2022-11-15 12:40:00|295.51|295.36|295.26|295.06|295.56|295.41|295.11|294.91|45
1668516300000|2022-11-15 12:45:00|295.21|295.01|295.31|295.16|295.31|295.16|295.21|295.01|3
1668516600000|2022-11-15 12:50:00|295.26|295.11|295.31|295.11|295.31|295.16|295.21|295.06|25
1668516900000|2022-11-15 12:55:00|295.36|295.16|295.66|295.46|295.76|295.56|295.31|295.11|61
1668517200000|2022-11-15 13:00:00|295.71|295.51|295.66|295.46|295.76|295.56|295.51|295.31|60
1668517500000|2022-11-15 13:05:00|295.61|295.51|296.11|295.91|296.11|295.96|295.61|295.41|91
1668517800000|2022-11-15 13:10:00|296.16|295.96|296.26|296.11|296.31|296.16|296.06|295.91|56
1668518100000|2022-11-15 13:15:00|296.31|296.16|296.21|296.01|296.41|296.26|296.16|296.01|37
1668518400000|2022-11-15 13:20:00|296.16|295.96|295.86|295.71|296.21|296.01|295.86|295.66|77
1668518700000|2022-11-15 13:25:00|295.91|295.66|295.96|295.76|296.01|295.81|295.86|295.66|19
1668519000000|2022-11-15 13:30:00|295.91|295.81|297.26|297.06|297.41|297.21|295.91|295.81|234
1668519300000|2022-11-15 13:35:00|297.21|297.01|296.91|296.71|297.26|297.11|296.91|296.71|98
1668519600000|2022-11-15 13:40:00|296.86|296.76|296.41|296.26|297.01|296.76|296.41|296.26|73
1668519900000|2022-11-15 13:45:00|296.36|296.21|296.61|296.46|296.61|296.46|296.26|296.11|78
1668520200000|2022-11-15 13:50:00|296.66|296.41|297.01|296.81|297.01|296.81|296.46|296.26|216
1668520500000|2022-11-15 13:55:00|296.96|296.86|297.16|296.96|297.16|297.01|296.76|296.61|114
1668520800000|2022-11-15 14:00:00|297.21|297.01|297.11|296.91|297.31|297.11|297.06|296.86|78
1668521100000|2022-11-15 14:05:00|297.06|296.86|297.11|296.91|297.11|296.96|296.91|296.76|10
1668521400000|2022-11-15 14:10:00|297.16|296.96|296.91|296.76|297.21|297.01|296.81|296.66|92
1668521700000|2022-11-15 14:15:00|296.86|296.71|296.96|296.81|297.06|296.91|296.76|296.61|25
1668522000000|2022-11-15 14:20:00|297.01|296.76|297.06|296.91|297.16|296.96|296.86|296.71|17
1668522300000|2022-11-15 14:25:00|297.11|296.86|297.16|296.96|297.21|297.01|296.96|296.76|27
1668522600000|2022-11-15 14:30:00|297.21|297.01|298.81|298.61|299.31|299.16|296.91|296.76|545
1668522900000|2022-11-15 14:35:00|298.86|298.66|298.66|298.46|299.36|299.16|298.56|298.36|178
1668523200000|2022-11-15 14:40:00|298.71|298.51|299.41|299.26|299.61|299.36|298.51|298.36|391
1668523500000|2022-11-15 14:45:00|299.46|299.21|298.71|298.46|299.51|299.31|298.61|298.41|312
1668523800000|2022-11-15 14:50:00|298.76|298.51|298.91|298.71|299.26|299.06|298.46|298.26|167
1668524100000|2022-11-15 14:55:00|298.96|298.76|298.81|298.66|299.11|298.96|298.81|298.66|235
1668524400000|2022-11-15 15:00:00|298.86|298.71|299.36|299.16|299.36|299.16|298.56|298.36|190
1668524700000|2022-11-15 15:05:00|299.31|299.06|298.96|298.76|299.36|299.21|298.56|298.36|138
1668525000000|2022-11-15 15:10:00|299.06|298.81|299.26|299.06|299.36|299.16|298.86|298.66|121
1668525300000|2022-11-15 15:15:00|299.21|299.11|299.11|298.96|299.31|299.16|299.11|298.86|43
1668525600000|2022-11-15 15:20:00|299.16|299.01|299.96|299.76|299.96|299.76|299.01|298.81|86
1668525900000|2022-11-15 15:25:00|300.01|299.81|300.11|299.96|300.41|300.21|299.96|299.81|128
1668526200000|2022-11-15 15:30:00|300.16|300.01|300.36|300.16|300.36|300.16|299.86|299.66|68
1668526500000|2022-11-15 15:35:00|300.31|300.21|300.31|300.11|300.51|300.36|300.21|300.01|59
1668526800000|2022-11-15 15:40:00|300.26|300.06|300.46|300.31|300.51|300.31|300.01|299.81|58
1668527100000|2022-11-15 15:45:00|300.51|300.26|300.21|300.01|300.66|300.51|299.91|299.71|87
1668527400000|2022-11-15 15:50:00|300.16|300.06|299.91|299.76|300.21|300.06|299.81|299.61|53
1668527700000|2022-11-15 15:55:00|299.96|299.71|300.16|299.96|300.26|300.06|299.86|299.66|40
1668528000000|2022-11-15 16:00:00|300.21|299.91|299.96|299.76|300.26|300.11|299.66|299.51|88
1668528300000|2022-11-15 16:05:00|299.91|299.71|299.96|299.76|300.01|299.81|299.66|299.46|485
1668528600000|2022-11-15 16:10:00|299.86|299.71|300.61|300.41|300.61|300.41|299.86|299.66|181
1668528900000|2022-11-15 16:15:00|300.56|300.36|300.66|300.46|300.76|300.56|300.46|300.26|78
1668529200000|2022-11-15 16:20:00|300.76|300.51|300.66|300.51|300.96|300.76|300.61|300.41|19
1668529500000|2022-11-15 16:25:00|300.71|300.56|300.91|300.71|301.11|300.96|300.71|300.51|99
1668529800000|2022-11-15 16:30:00|300.96|300.76|301.21|301.01|301.31|301.11|300.96|300.76|68
1668530100000|2022-11-15 16:35:00|301.26|301.06|300.86|300.71|301.26|301.06|300.81|300.56|64
1668530400000|2022-11-15 16:40:00|300.91|300.76|300.81|300.56|301.11|300.96|300.71|300.56|47
1668530700000|2022-11-15 16:45:00|300.86|300.61|301.31|301.11|301.31|301.11|300.81|300.61|53
1668531000000|2022-11-15 16:50:00|301.36|301.16|301.41|301.26|301.41|301.26|301.26|301.11|47
1668531300000|2022-11-15 16:55:00|301.46|301.21|301.41|301.21|301.51|301.36|301.31|301.16|35
1668531600000|2022-11-15 17:00:00|301.36|301.26|301.11|300.91|301.36|301.26|300.81|300.61|23
1668531900000|2022-11-15 17:05:00|301.16|300.96|301.36|301.16|301.36|301.21|300.96|300.71|48
1668532200000|2022-11-15 17:10:00|301.41|301.11|301.41|301.26|301.71|301.51|301.31|301.11|33
1668532500000|2022-11-15 17:15:00|301.46|301.21|301.26|301.01|301.46|301.26|301.16|300.96|33
1668532800000|2022-11-15 17:20:00|301.21|301.06|301.36|301.21|301.36|301.21|301.21|301.01|17
1668533100000|2022-11-15 17:25:00|301.41|301.26|301.31|301.11|301.46|301.26|301.21|301.06|17
1668533400000|2022-11-15 17:30:00|301.26|301.16|301.56|301.36|301.66|301.46|301.26|301.06|24
1668533700000|2022-11-15 17:35:00|301.51|301.31|301.56|301.36|301.61|301.46|301.46|301.26|26
1668534000000|2022-11-15 17:40:00|301.61|301.41|301.61|301.41|301.71|301.51|301.41|301.21|64
1668534300000|2022-11-15 17:45:00|301.56|301.46|301.86|301.66|301.91|301.71|301.56|301.36|33
1668534600000|2022-11-15 17:50:00|301.81|301.71|301.91|301.76|302.06|301.91|301.81|301.66|25
1668534900000|2022-11-15 17:55:00|301.96|301.81|301.81|301.66|302.01|301.86|301.76|301.61|26
1668535200000|2022-11-15 18:00:00|301.86|301.61|301.96|301.81|302.01|301.81|301.76|301.61|30
1668535500000|2022-11-15 18:05:00|302.01|301.86|301.71|301.51|302.26|302.06|301.71|301.51|86
1668535800000|2022-11-15 18:10:00|301.76|301.56|301.56|301.31|301.81|301.61|301.46|301.26|18
1668536100000|2022-11-15 18:15:00|301.51|301.26|301.26|301.06|301.56|301.31|301.16|300.96|9
1668536400000|2022-11-15 18:20:00|301.21|301.01|300.61|300.41|301.31|301.06|300.41|300.21|48
1668536700000|2022-11-15 18:25:00|300.71|300.46|300.16|299.91|300.81|300.51|300.06|299.86|58
1668537000000|2022-11-15 18:30:00|300.11|299.86|299.91|299.71|300.51|300.26|299.76|299.61|82
1668537300000|2022-11-15 18:35:00|299.96|299.76|299.71|299.51|300.21|300.01|299.51|299.36|47
1668537600000|2022-11-15 18:40:00|299.76|299.56|300.11|299.91|300.26|300.11|299.51|299.31|18
1668537900000|2022-11-15 18:45:00|300.06|299.86|300.01|299.76|300.46|300.21|299.86|299.61|18
1668538200000|2022-11-15 18:50:00|300.06|299.81|300.56|300.31|300.56|300.31|300.01|299.81|29
1668538500000|2022-11-15 18:55:00|300.51|300.26|300.41|300.26|300.71|300.51|300.36|300.16|33
1668538800000|2022-11-15 19:00:00|300.36|300.21|299.66|299.46|300.46|300.31|299.66|299.46|74
1668539100000|2022-11-15 19:05:00|299.71|299.51|300.11|299.96|300.31|300.11|299.71|299.46|51
1668539400000|2022-11-15 19:10:00|300.16|299.91|300.86|300.66|301.06|300.76|300.16|299.91|47
1668539700000|2022-11-15 19:15:00|300.91|300.61|300.86|300.51|300.91|300.66|300.66|300.41|14
1668540000000|2022-11-15 19:20:00|300.91|300.76|301.51|301.26|301.61|301.41|300.91|300.76|21
1668540300000|2022-11-15 19:25:00|301.46|301.21|301.36|301.11|301.61|301.41|301.11|300.96|18
1668540600000|2022-11-15 19:30:00|301.41|301.16|301.21|301.01|301.51|301.36|301.16|300.96|14
1668540900000|2022-11-15 19:35:00|301.16|300.96|301.21|300.96|301.41|301.26|301.01|300.81|23
1668541200000|2022-11-15 19:40:00|301.26|301.01|301.01|300.81|301.41|301.21|300.96|300.71|4
1668541500000|2022-11-15 19:45:00|301.06|300.86|300.71|300.51|301.21|300.96|300.61|300.41|13
1668541800000|2022-11-15 19:50:00|300.76|300.46|300.76|300.51|300.86|300.66|300.61|300.41|15
1668542100000|2022-11-15 19:55:00|300.71|300.46|301.21|301.01|301.36|301.16|300.71|300.46|15
1668542400000|2022-11-15 20:00:00|301.16|301.06|301.21|301.01|301.51|301.31|301.16|301.01|43
1668542700000|2022-11-15 20:05:00|301.16|300.96|300.76|300.51|301.16|301.01|300.71|300.51|23
1668543000000|2022-11-15 20:10:00|300.81|300.66|300.81|300.61|300.91|300.71|300.71|300.46|5
1668543300000|2022-11-15 20:15:00|300.86|300.66|301.11|300.91|301.11|300.91|300.86|300.66|21
1668543600000|2022-11-15 20:20:00|301.06|300.86|301.16|301.01|301.31|301.11|300.96|300.76|18
1668543900000|2022-11-15 20:25:00|301.21|301.06|301.11|300.91|301.26|301.06|301.06|300.91|33
1668544200000|2022-11-15 20:30:00|301.06|300.86|300.96|300.76|301.16|300.96|300.91|300.71|33
1668544500000|2022-11-15 20:35:00|301.01|300.81|301.01|300.86|301.16|300.96|300.91|300.71|22
1668544800000|2022-11-15 20:40:00|300.96|300.81|301.01|300.81|301.01|300.81|300.76|300.56|67
1668545100000|2022-11-15 20:45:00|300.96|300.76|300.71|300.46|300.96|300.76|300.61|300.46|18
1668545400000|2022-11-15 20:50:00|300.66|300.51|300.36|300.16|300.66|300.51|300.26|300.06|34
1668545700000|2022-11-15 20:55:00|300.31|300.21|300.01|299.86|300.41|300.21|300.01|299.86|34
1668546000000|2022-11-15 21:00:00|299.86|299.81|300.06|299.81|300.11|299.86|299.86|299.66|9
1668546300000|2022-11-15 21:05:00|300.01|299.76|300.01|299.71|300.06|299.81|299.96|299.71|0
1668546600000|2022-11-15 21:10:00|299.81|299.66|300.16|299.56|300.16|299.71|299.81|299.46|5
1668546900000|2022-11-15 21:15:00|300.26|299.66|300.36|299.76|300.36|299.76|300.16|299.56|0
1668547200000|2022-11-15 21:20:00|300.26|299.66|300.26|299.66|300.36|299.76|300.16|299.56|0
1668547500000|2022-11-15 21:25:00|300.16|299.56|300.16|299.56|300.26|299.66|300.16|299.56|0
1668547800000|2022-11-15 21:30:00|300.06|299.46|300.16|299.56|300.16|299.56|300.06|299.46|0
1668548100000|2022-11-15 21:35:00|300.06|299.46|300.06|299.46|300.16|299.56|300.06|299.46|0
1668548400000|2022-11-15 21:40:00|299.96|299.36|299.86|299.26|300.06|299.46|299.86|299.26|0
1668548700000|2022-11-15 21:45:00|299.96|299.36|299.86|299.26|299.96|299.36|299.86|299.26|0
1668549000000|2022-11-15 21:50:00|299.96|299.36|299.96|299.36|299.96|299.36|299.86|299.26|0
1668549300000|2022-11-15 21:55:00|300.06|299.46|299.96|299.36|300.06|299.46|299.96|299.36|0
1668549600000|2022-11-15 22:00:00|300.06|299.46|299.96|299.36|300.06|299.46|299.96|299.36|0
1668552600000|2022-11-15 22:50:00|299.86|299.26|299.96|299.36|299.96|299.36|299.86|299.26|0
1668552900000|2022-11-15 22:55:00|299.86|299.26|299.86|299.26|299.96|299.36|299.86|299.26|0
1668553200000|2022-11-15 23:00:00|299.76|299.16|299.46|298.86|299.76|299.16|299.36|298.76|0
1668553500000|2022-11-15 23:05:00|299.56|298.96|299.56|298.96|299.56|298.96|299.46|298.86|0
1668553800000|2022-11-15 23:10:00|299.66|299.06|299.76|299.16|299.76|299.16|299.66|299.06|0
1668554100000|2022-11-15 23:15:00|299.86|299.26|299.86|299.26|299.86|299.26|299.76|299.16|0
1668554400000|2022-11-15 23:20:00|299.76|299.16|299.76|299.16|299.96|299.36|299.76|299.16|0
1668554700000|2022-11-15 23:25:00|299.86|299.26|299.76|299.16|299.86|299.26|299.76|299.16|0
1668555000000|2022-11-15 23:30:00|299.66|299.06|299.76|299.16|299.76|299.16|299.66|299.06|0
1668555300000|2022-11-15 23:35:00|299.86|299.26|299.76|299.16|299.86|299.26|299.76|299.16|0
1668555600000|2022-11-15 23:40:00|299.86|299.26|299.86|299.26|299.86|299.26|299.76|299.16|0
1668555900000|2022-11-15 23:45:00|299.76|299.16|300.06|299.46|300.06|299.46|299.76|299.16|0
1668556200000|2022-11-15 23:50:00|299.96|299.36|299.66|299.06|300.06|299.46|299.56|298.96|0
1668556500000|2022-11-15 23:55:00|299.76|299.16|299.76|299.16|299.76|299.16|299.66|299.06|0
1668556800000|2022-11-16 00:00:00|299.66|299.06|299.56|298.96|299.76|299.16|299.56|298.96|0
1668557100000|2022-11-16 00:05:00|299.46|298.86|299.46|298.86|299.56|298.96|299.46|298.86|0
1668557400000|2022-11-16 00:10:00|299.56|298.96|299.36|298.76|299.56|298.96|299.36|298.76|0
1668557700000|2022-11-16 00:15:00|299.26|298.66|299.36|298.76|299.36|298.76|299.26|298.66|0
1668558000000|2022-11-16 00:20:00|299.26|298.66|299.16|298.56|299.36|298.76|299.16|298.56|0
1668558300000|2022-11-16 00:25:00|299.66|299.06|299.46|298.86|299.66|299.06|299.36|298.76|0
1668558600000|2022-11-16 00:30:00|298.96|298.56|298.81|298.61|300.06|299.66|298.46|298.21|548
1668558900000|2022-11-16 00:35:00|298.76|298.66|299.46|299.31|299.46|299.31|298.71|298.56|331
1668559200000|2022-11-16 00:40:00|299.51|299.36|299.16|299.01|299.51|299.36|299.06|298.91|427
1668559500000|2022-11-16 00:45:00|299.21|298.96|299.26|299.11|299.41|299.26|298.91|298.76|284
1668559800000|2022-11-16 00:50:00|299.31|299.16|298.91|298.76|299.36|299.21|298.81|298.66|235
1668560100000|2022-11-16 00:55:00|298.86|298.71|299.01|298.86|299.01|298.86|298.76|298.61|358
1668560400000|2022-11-16 01:00:00|299.06|298.91|299.71|299.51|299.71|299.51|298.66|298.51|781
1668560700000|2022-11-16 01:05:00|299.66|299.56|300.06|299.91|300.11|299.96|299.56|299.36|588
1668561000000|2022-11-16 01:10:00|300.16|299.96|299.76|299.61|300.16|300.01|299.71|299.56|620
1668561300000|2022-11-16 01:15:00|299.71|299.56|299.86|299.71|300.11|299.91|299.46|299.31|661
1668561600000|2022-11-16 01:20:00|299.81|299.66|299.26|299.11|299.81|299.66|298.81|298.66|507
1668561900000|2022-11-16 01:25:00|299.31|299.16|299.06|298.91|299.41|299.26|298.96|298.81|236
1668562200000|2022-11-16 01:30:00|299.11|298.96|299.21|299.06|299.51|299.31|298.91|298.76|460
1668562500000|2022-11-16 01:35:00|299.26|299.11|299.01|298.81|299.51|299.36|299.01|298.81|357
1668562800000|2022-11-16 01:40:00|298.96|298.86|299.38|299.18|299.43|299.28|298.96|298.86|260
1668563100000|2022-11-16 01:45:00|299.33|299.23|299.28|299.13|299.33|299.23|298.88|298.73|334
1668563400000|2022-11-16 01:50:00|299.33|299.18|299.08|298.93|299.43|299.28|299.03|298.88|218
1668563700000|2022-11-16 01:55:00|299.13|298.98|299.53|299.38|299.68|299.48|299.08|298.93|168
1668564000000|2022-11-16 02:00:00|299.58|299.43|300.23|300.03|300.38|300.23|299.53|299.43|323
1668564300000|2022-11-16 02:05:00|300.18|299.98|300.33|300.13|300.53|300.38|300.08|299.88|235
1668564600000|2022-11-16 02:10:00|300.28|300.18|299.98|299.78|300.33|300.18|299.93|299.78|189
1668564900000|2022-11-16 02:15:00|299.93|299.83|300.03|299.88|300.13|299.93|299.68|299.48|260
1668565200000|2022-11-16 02:20:00|299.93|299.73|300.48|300.33|300.58|300.38|299.83|299.68|253
1668565500000|2022-11-16 02:25:00|300.43|300.28|300.28|300.13|300.48|300.33|300.23|300.08|191
1668565800000|2022-11-16 02:30:00|300.23|300.08|300.38|300.23|300.43|300.28|300.13|299.98|280
1668566100000|2022-11-16 02:35:00|300.33|300.18|300.38|300.23|300.48|300.33|300.18|300.03|261
1668566400000|2022-11-16 02:40:00|300.43|300.28|300.53|300.38|300.58|300.38|300.28|300.13|277
1668566700000|2022-11-16 02:45:00|300.48|300.33|300.28|300.13|300.48|300.33|300.28|300.13|175
1668567000000|2022-11-16 02:50:00|300.23|300.08|300.23|300.08|300.33|300.18|300.08|299.93|187
1668567300000|2022-11-16 02:55:00|300.28|300.13|299.98|299.83|300.33|300.18|299.93|299.78|222
1668567600000|2022-11-16 03:00:00|300.08|299.88|300.28|300.13|300.33|300.18|300.03|299.88|171
1668567900000|2022-11-16 03:05:00|300.23|300.08|300.43|300.28|300.43|300.28|300.23|300.08|240
1668568200000|2022-11-16 03:10:00|300.38|300.23|300.93|300.78|300.93|300.78|300.38|300.23|487
1668568500000|2022-11-16 03:15:00|300.88|300.73|300.93|300.78|301.03|300.83|300.68|300.48|429
1668568800000|2022-11-16 03:20:00|300.88|300.68|300.93|300.78|301.03|300.83|300.63|300.48|326
1668569100000|2022-11-16 03:25:00|300.98|300.83|301.23|301.08|301.33|301.13|300.93|300.78|414
1668569400000|2022-11-16 03:30:00|301.18|301.03|301.43|301.28|301.53|301.38|301.13|300.98|359
1668569700000|2022-11-16 03:35:00|301.38|301.23|301.68|301.48|301.68|301.53|301.38|301.23|329
1668570000000|2022-11-16 03:40:00|301.63|301.38|301.63|301.48|301.68|301.48|301.48|301.33|261
1668570300000|2022-11-16 03:45:00|301.53|301.38|301.53|301.38|301.63|301.48|301.43|301.28|360
1668570600000|2022-11-16 03:50:00|301.48|301.33|301.53|301.38|301.73|301.58|301.48|301.33|169
1668570900000|2022-11-16 03:55:00|301.48|301.33|301.03|300.88|301.48|301.33|300.98|300.83|245
1668571200000|2022-11-16 04:00:00|301.08|300.93|301.23|301.08|301.33|301.18|301.08|300.93|92
1668571500000|2022-11-16 04:05:00|301.28|301.13|301.18|301.03|301.28|301.13|301.18|301.03|64
1668571800000|2022-11-16 04:10:00|301.13|300.98|301.03|300.88|301.18|301.03|300.98|300.83|130
1668572100000|2022-11-16 04:15:00|301.08|300.93|301.13|300.98|301.13|300.98|301.03|300.93|27
1668572400000|2022-11-16 04:20:00|301.18|301.03|301.13|300.98|301.23|301.08|301.08|300.93|124
1668572700000|2022-11-16 04:25:00|301.18|301.03|301.18|301.03|301.23|301.08|301.18|301.03|41
1668573000000|2022-11-16 04:30:00|301.13|300.98|301.18|301.03|301.23|301.08|301.13|300.98|63
1668573300000|2022-11-16 04:35:00|301.23|301.08|301.13|300.98|301.23|301.08|301.03|300.88|102
1668573600000|2022-11-16 04:40:00|301.18|301.03|301.18|301.03|301.23|301.08|301.13|300.93|123
1668573900000|2022-11-16 04:45:00|301.13|300.98|301.13|300.98|301.18|301.03|301.13|300.93|116
1668574200000|2022-11-16 04:50:00|||||||||31
1668574500000|2022-11-16 04:55:00|301.18|300.93|301.18|301.03|301.18|301.03|301.03|300.88|146
1668574800000|2022-11-16 05:00:00|301.13|300.98|300.88|300.73|301.13|300.98|300.83|300.68|354
1668575100000|2022-11-16 05:05:00|300.83|300.68|300.98|300.83|301.03|300.88|300.73|300.58|244
1668575400000|2022-11-16 05:10:00|301.03|300.88|301.38|301.23|301.38|301.23|301.03|300.88|282
1668575700000|2022-11-16 05:15:00|301.43|301.28|301.43|301.28|301.58|301.43|301.33|301.18|443
1668576000000|2022-11-16 05:20:00|301.38|301.23|301.38|301.23|301.78|301.58|301.18|301.03|436
1668576300000|2022-11-16 05:25:00|301.43|301.28|301.03|300.88|301.43|301.28|300.98|300.83|288
1668576600000|2022-11-16 05:30:00|301.08|300.93|301.28|301.13|301.33|301.18|301.08|300.93|246
1668576900000|2022-11-16 05:35:00|301.18|301.03|301.33|301.13|301.53|301.38|301.18|301.03|266
1668577200000|2022-11-16 05:40:00|301.28|301.18|301.48|301.28|301.68|301.48|301.28|301.13|293
1668577500000|2022-11-16 05:45:00|301.43|301.33|301.68|301.48|301.68|301.53|301.28|301.13|192
1668577800000|2022-11-16 05:50:00|301.63|301.53|301.73|301.58|301.83|301.68|301.63|301.48|277
1668578100000|2022-11-16 05:55:00|301.78|301.63|301.83|301.68|301.93|301.78|301.68|301.53|199
1668578400000|2022-11-16 06:00:00|301.88|301.73|301.58|301.43|301.93|301.78|301.48|301.28|332
1668578700000|2022-11-16 06:05:00|301.53|301.38|301.63|301.48|301.68|301.53|301.48|301.33|190
1668579000000|2022-11-16 06:10:00|301.68|301.53|301.33|301.18|301.68|301.53|301.33|301.18|305
1668579300000|2022-11-16 06:15:00|301.38|301.23|301.43|301.28|301.48|301.33|301.33|301.18|159
1668579600000|2022-11-16 06:20:00|301.48|301.33|301.58|301.43|301.63|301.43|301.43|301.28|204
1668579900000|2022-11-16 06:25:00|301.63|301.48|301.68|301.53|301.73|301.58|301.58|301.43|158
1668580200000|2022-11-16 06:30:00|301.73|301.58|301.63|301.48|301.78|301.58|301.63|301.48|195
1668580500000|2022-11-16 06:35:00|301.68|301.53|301.53|301.38|301.68|301.53|301.48|301.33|163
1668580800000|2022-11-16 06:40:00|301.58|301.43|301.73|301.58|301.78|301.58|301.53|301.38|107
1668581100000|2022-11-16 06:45:00|301.78|301.48|301.68|301.53|301.78|301.53|301.68|301.48|104
1668581400000|2022-11-16 06:50:00|301.63|301.48|301.73|301.58|301.78|301.58|301.63|301.48|179
1668581700000|2022-11-16 06:55:00|301.78|301.63|301.68|301.53|301.83|301.68|301.68|301.53|240
1668582000000|2022-11-16 07:00:00|301.73|301.58|301.63|301.48|301.83|301.68|301.53|301.38|400
1668582300000|2022-11-16 07:05:00|301.68|301.53|301.48|301.33|301.68|301.53|301.48|301.33|251
1668582600000|2022-11-16 07:10:00|301.43|301.28|301.43|301.28|301.53|301.38|301.38|301.23|153
1668582900000|2022-11-16 07:15:00|301.48|301.33|301.23|301.08|301.48|301.33|301.13|300.98|235
1668583200000|2022-11-16 07:20:00|301.28|301.13|301.63|301.48|301.63|301.48|301.28|301.13|180
1668583500000|2022-11-16 07:25:00|301.68|301.43|301.58|301.43|301.78|301.63|301.53|301.38|438
1668583800000|2022-11-16 07:30:00|301.63|301.48|301.63|301.48|301.68|301.53|301.53|301.38|145
1668584100000|2022-11-16 07:35:00|301.58|301.43|301.58|301.43|301.63|301.43|301.48|301.33|162
1668584400000|2022-11-16 07:40:00|301.53|301.38|301.58|301.43|301.68|301.48|301.48|301.33|187
1668584700000|2022-11-16 07:45:00|301.63|301.48|301.58|301.43|301.68|301.53|301.53|301.38|157
1668585000000|2022-11-16 07:50:00|301.63|301.48|301.73|301.58|301.73|301.58|301.58|301.48|193
1668585300000|2022-11-16 07:55:00|301.78|301.63|301.58|301.43|301.78|301.63|301.58|301.43|269
1668585600000|2022-11-16 08:00:00|301.63|301.48|301.78|301.63|301.83|301.63|301.63|301.48|413
1668585900000|2022-11-16 08:05:00|301.83|301.68|301.88|301.73|301.93|301.78|301.78|301.63|232
1668586200000|2022-11-16 08:10:00|301.93|301.68|301.73|301.58|301.93|301.78|301.73|301.58|219
1668586500000|2022-11-16 08:15:00|301.78|301.63|302.03|301.88|302.08|301.93|301.73|301.58|412
1668586800000|2022-11-16 08:20:00|301.98|301.83|301.38|301.23|301.98|301.83|301.33|301.18|224
1668587100000|2022-11-16 08:25:00|301.43|301.28|301.38|301.23|301.43|301.28|301.33|301.18|106
1668587400000|2022-11-16 08:30:00|301.33|301.18|301.43|301.23|301.43|301.28|301.23|301.08|230
1668587700000|2022-11-16 08:35:00|301.38|301.13|301.38|301.23|301.53|301.38|301.28|301.13|254
1668588000000|2022-11-16 08:40:00|301.33|301.18|301.33|301.18|301.48|301.28|301.23|301.08|237
1668588300000|2022-11-16 08:45:00|301.38|301.23|301.38|301.23|301.58|301.43|301.33|301.18|271
1668588600000|2022-11-16 08:50:00|301.33|301.18|300.98|300.78|301.38|301.23|300.93|300.73|690
1668588900000|2022-11-16 08:55:00|300.93|300.83|301.23|301.03|301.43|301.23|300.73|300.58|1435
1668589200000|2022-11-16 09:00:00|301.18|301.08|300.63|300.48|301.23|301.08|300.63|300.48|1218
1668589500000|2022-11-16 09:05:00|300.68|300.53|300.28|300.13|300.73|300.58|300.13|299.98|572
1668589800000|2022-11-16 09:10:00|300.33|300.18|300.38|300.23|300.38|300.23|300.18|300.03|83
1668590100000|2022-11-16 09:15:00|300.33|300.13|300.33|300.13|300.38|300.23|300.28|300.08|75
1668590400000|2022-11-16 09:20:00|300.58|299.98|300.58|299.98|300.68|300.08|300.48|299.88|0
1668590700000|2022-11-16 09:25:00|300.68|300.08|300.48|299.88|300.68|300.08|300.38|299.78|6
1668591000000|2022-11-16 09:30:00|300.38|299.78|300.48|299.88|300.48|299.88|300.38|299.78|0
1668591300000|2022-11-16 09:35:00|300.58|299.98|300.58|299.98|300.58|299.98|300.58|299.98|0
1668591600000|2022-11-16 09:40:00|300.68|300.08|300.68|300.08|300.68|300.08|300.58|299.98|0
1668591900000|2022-11-16 09:45:00|300.58|299.98|300.78|300.18|300.78|300.18|300.58|299.98|0
1668592200000|2022-11-16 09:50:00|300.73|300.53|300.68|300.48|300.78|300.58|300.58|300.43|50
1668592500000|2022-11-16 09:55:00|300.63|300.53|300.68|300.53|300.78|300.58|300.63|300.53|9
1668592800000|2022-11-16 10:00:00|300.73|300.58|300.78|300.53|300.78|300.58|300.68|300.53|2
1668593100000|2022-11-16 10:05:00|300.83|300.63|300.83|300.68|300.88|300.73|300.78|300.63|36
1668593400000|2022-11-16 10:10:00|300.88|300.73|300.88|300.73|300.98|300.83|300.88|300.68|30
1668593700000|2022-11-16 10:15:00|300.93|300.68|300.98|300.78|301.03|300.83|300.83|300.68|25
1668594000000|2022-11-16 10:20:00|300.93|300.83|300.98|300.83|301.03|300.88|300.93|300.78|15
1668594300000|2022-11-16 10:25:00|301.03|300.78|301.03|300.88|301.08|300.93|300.93|300.78|40
1668594600000|2022-11-16 10:30:00|301.08|300.93|300.93|300.78|301.18|300.98|300.88|300.73|9
1668594900000|2022-11-16 10:35:00|300.88|300.73|300.83|300.63|300.93|300.78|300.78|300.63|12
1668595200000|2022-11-16 10:40:00|300.78|300.58|300.78|300.63|300.83|300.63|300.73|300.58|1
1668595500000|2022-11-16 10:45:00|300.83|300.68|300.98|300.78|300.98|300.83|300.83|300.63|8
1668595800000|2022-11-16 10:50:00|300.93|300.83|300.98|300.83|301.03|300.88|300.93|300.83|4
1668596100000|2022-11-16 10:55:00|300.93|300.78|300.98|300.78|300.98|300.83|300.93|300.73|8
1668596400000|2022-11-16 11:00:00|300.93|300.83|300.78|300.63|300.98|300.83|300.78|300.63|12
1668596700000|2022-11-16 11:05:00|300.73|300.58|300.43|300.28|300.73|300.58|300.43|300.28|29
1668597000000|2022-11-16 11:10:00|300.48|300.33|300.58|300.38|300.63|300.43|300.48|300.33|20
1668597300000|2022-11-16 11:15:00|300.63|300.43|300.78|300.58|300.78|300.58|300.58|300.43|8
1668597600000|2022-11-16 11:20:00|300.73|300.63|300.73|300.53|300.83|300.68|300.68|300.53|5
1668597900000|2022-11-16 11:25:00|300.68|300.58|300.78|300.63|300.78|300.63|300.68|300.53|9
1668598200000|2022-11-16 11:30:00|300.73|300.58|300.53|300.38|300.73|300.58|300.53|300.33|33
1668598500000|2022-11-16 11:35:00|300.48|300.33|300.43|300.28|300.53|300.38|300.38|300.18|3
1668598800000|2022-11-16 11:40:00|300.48|300.33|300.73|300.53|300.78|300.58|300.43|300.28|66
1668599100000|2022-11-16 11:45:00|300.68|300.58|300.83|300.63|300.88|300.73|300.68|300.58|36
1668599400000|2022-11-16 11:50:00|300.78|300.68|300.88|300.68|300.93|300.78|300.78|300.58|31
1668599700000|2022-11-16 11:55:00|300.93|300.73|300.88|300.73|300.93|300.78|300.83|300.63|18
1668600000000|2022-11-16 12:00:00|300.83|300.68|300.93|300.78|301.08|300.88|300.78|300.63|69
1668600300000|2022-11-16 12:05:00|300.98|300.83|300.83|300.63|300.98|300.83|300.83|300.63|18
1668600600000|2022-11-16 12:10:00|300.78|300.68|300.88|300.68|300.93|300.73|300.78|300.63|13
1668600900000|2022-11-16 12:15:00|300.83|300.73|300.98|300.78|300.98|300.83|300.83|300.68|18
1668601200000|2022-11-16 12:20:00|301.03|300.83|301.03|300.88|301.13|300.98|300.98|300.78|64
1668601500000|2022-11-16 12:25:00|301.08|300.83|301.03|300.83|301.08|300.88|300.93|300.78|5
1668601800000|2022-11-16 12:30:00|300.98|300.88|301.18|300.98|301.18|300.98|300.98|300.78|10
1668602100000|2022-11-16 12:35:00|301.13|300.93|301.08|300.93|301.18|300.98|301.03|300.88|12
1668602400000|2022-11-16 12:40:00|301.03|300.88|301.13|300.93|301.13|300.93|301.03|300.88|0
1668602700000|2022-11-16 12:45:00|301.08|300.88|301.03|300.88|301.13|300.93|301.03|300.88|6
1668603000000|2022-11-16 12:50:00|301.08|300.83|301.13|300.93|301.13|300.93|300.93|300.78|10
1668603300000|2022-11-16 12:55:00|301.08|300.98|301.23|301.03|301.23|301.03|300.98|300.83|73
1668603600000|2022-11-16 13:00:00|301.18|300.98|301.13|300.93|301.23|301.03|301.03|300.88|31
1668603900000|2022-11-16 13:05:00|301.08|300.98|300.93|300.78|301.13|300.98|300.88|300.68|58
1668604200000|2022-11-16 13:10:00|300.88|300.73|300.88|300.73|300.98|300.78|300.83|300.63|51
1668604500000|2022-11-16 13:15:00|300.83|300.68|300.83|300.68|300.88|300.73|300.78|300.63|35
1668604800000|2022-11-16 13:20:00|300.88|300.73|300.83|300.68|300.93|300.78|300.78|300.63|35
1668605100000|2022-11-16 13:25:00|300.88|300.73|300.88|300.68|300.93|300.73|300.78|300.58|28
1668605400000|2022-11-16 13:30:00|300.83|300.58|300.63|300.38|300.98|300.73|300.38|300.03|27
1668605700000|2022-11-16 13:35:00|300.58|300.43|301.28|301.08|301.33|301.13|300.53|300.38|187
1668606000000|2022-11-16 13:40:00|301.33|301.13|300.98|300.78|301.38|301.18|300.98|300.78|102
1668606300000|2022-11-16 13:45:00|300.93|300.73|300.93|300.78|301.13|300.93|300.88|300.73|84
1668606600000|2022-11-16 13:50:00|300.88|300.73|300.58|300.38|300.93|300.78|300.48|300.33|29
1668606900000|2022-11-16 13:55:00|300.63|300.43|300.43|300.28|300.68|300.48|300.33|300.18|81
1668607200000|2022-11-16 14:00:00|300.48|300.23|300.38|300.23|300.53|300.38|300.38|300.23|90
1668607500000|2022-11-16 14:05:00|300.43|300.28|300.38|300.23|300.53|300.33|300.33|300.13|56
1668607800000|2022-11-16 14:10:00|300.33|300.18|300.58|300.38|300.63|300.43|300.33|300.18|25
1668608100000|2022-11-16 14:15:00|300.63|300.43|300.43|300.28|300.68|300.48|300.43|300.28|27
1668608400000|2022-11-16 14:20:00|300.48|300.23|300.28|300.13|300.58|300.38|300.28|300.13|41
1668608700000|2022-11-16 14:25:00|300.23|300.08|299.83|299.63|300.28|300.08|299.78|299.63|212
1668609000000|2022-11-16 14:30:00|299.78|299.48|300.53|300.38|300.58|300.38|299.63|299.48|209
1668609300000|2022-11-16 14:35:00|300.58|300.33|300.28|300.08|300.88|300.63|300.18|300.03|154
1668609600000|2022-11-16 14:40:00|300.23|300.13|298.83|298.63|300.23|300.13|298.83|298.63|149
1668609900000|2022-11-16 14:45:00|298.88|298.68|298.83|298.68|299.33|299.13|298.83|298.68|148
1668610200000|2022-11-16 14:50:00|298.88|298.63|298.53|298.38|298.88|298.73|298.38|298.18|490
1668610500000|2022-11-16 14:55:00|298.58|298.43|298.98|298.78|299.08|298.93|298.58|298.38|320
1668610800000|2022-11-16 15:00:00|298.93|298.83|299.08|298.88|299.38|299.18|298.93|298.73|75
1668611100000|2022-11-16 15:05:00|299.03|298.93|298.58|298.43|299.08|298.93|298.43|298.28|108
1668611400000|2022-11-16 15:10:00|298.63|298.48|298.43|298.28|298.83|298.68|298.43|298.28|95
1668611700000|2022-11-16 15:15:00|298.48|298.33|298.23|298.08|298.58|298.38|298.23|298.08|63
1668612000000|2022-11-16 15:20:00|298.28|298.13|298.38|298.23|298.48|298.33|298.28|298.13|62
1668612300000|2022-11-16 15:25:00|298.43|298.18|298.23|298.03|298.58|298.43|298.18|298.03|69
1668612600000|2022-11-16 15:30:00|298.18|298.08|298.58|298.43|298.73|298.58|298.18|298.03|98
1668612900000|2022-11-16 15:35:00|298.53|298.38|298.03|297.88|298.58|298.43|297.98|297.78|107
1668613200000|2022-11-16 15:40:00|298.08|297.93|297.93|297.73|298.08|297.93|297.83|297.68|104
1668613500000|2022-11-16 15:45:00|297.88|297.68|298.03|297.83|298.13|297.93|297.73|297.53|53
1668613800000|2022-11-16 15:50:00|297.98|297.78|297.88|297.73|298.13|297.98|297.78|297.63|47
1668614100000|2022-11-16 15:55:00|297.93|297.78|298.03|297.83|298.03|297.88|297.83|297.68|35
1668614400000|2022-11-16 16:00:00|297.98|297.78|298.13|297.98|298.18|298.03|297.98|297.78|26
1668614700000|2022-11-16 16:05:00|298.08|297.93|298.08|297.88|298.13|297.98|298.03|297.83|13
1668615000000|2022-11-16 16:10:00|298.03|297.83|298.13|297.93|298.23|298.03|297.98|297.78|25
1668615300000|2022-11-16 16:15:00|298.08|297.98|298.33|298.13|298.33|298.13|298.08|297.88|26
1668615600000|2022-11-16 16:20:00|298.28|298.18|298.68|298.53|298.68|298.53|298.28|298.18|108
1668615900000|2022-11-16 16:25:00|298.63|298.48|298.68|298.53|298.78|298.63|298.58|298.38|127
1668616200000|2022-11-16 16:30:00|298.73|298.48|298.63|298.43|298.73|298.58|298.58|298.38|27
1668616500000|2022-11-16 16:35:00|298.68|298.48|298.53|298.33|298.68|298.48|298.48|298.33|44
1668616800000|2022-11-16 16:40:00|298.48|298.38|298.53|298.38|298.68|298.53|298.48|298.33|7
1668617100000|2022-11-16 16:45:00|298.58|298.43|298.63|298.48|298.73|298.53|298.58|298.43|11
1668617400000|2022-11-16 16:50:00|298.68|298.53|298.63|298.43|298.73|298.58|298.58|298.38|2
1668617700000|2022-11-16 16:55:00|298.58|298.48|298.68|298.48|298.88|298.68|298.58|298.43|10
1668618000000|2022-11-16 17:00:00|298.63|298.53|298.53|298.33|298.68|298.53|298.53|298.33|9
1668618300000|2022-11-16 17:05:00|298.58|298.38|298.68|298.53|298.73|298.58|298.48|298.33|2
1668618600000|2022-11-16 17:10:00|298.63|298.48|298.58|298.38|298.68|298.53|298.58|298.38|4
1668618900000|2022-11-16 17:15:00|298.53|298.43|298.53|298.33|298.58|298.43|298.43|298.28|12
1668619200000|2022-11-16 17:20:00|298.48|298.38|298.73|298.53|298.78|298.58|298.38|298.23|37
1668619500000|2022-11-16 17:25:00|298.68|298.48|298.83|298.63|298.88|298.68|298.68|298.48|2
1668619800000|2022-11-16 17:30:00|298.78|298.68|298.83|298.68|298.88|298.73|298.78|298.58|3
1668620100000|2022-11-16 17:35:00|298.88|298.73|298.83|298.68|298.93|298.78|298.78|298.63|18
1668620400000|2022-11-16 17:40:00|298.88|298.63|298.98|298.78|298.98|298.83|298.78|298.58|32
1668620700000|2022-11-16 17:45:00|299.03|298.83|299.03|298.88|299.18|299.03|298.98|298.78|13
1668621000000|2022-11-16 17:50:00|298.98|298.83|298.98|298.78|299.18|298.98|298.88|298.73|52
1668621300000|2022-11-16 17:55:00|298.93|298.73|299.03|298.88|299.08|298.88|298.93|298.73|20
1668621600000|2022-11-16 18:00:00|298.98|298.83|299.13|298.98|299.23|299.03|298.93|298.73|42
1668621900000|2022-11-16 18:05:00|299.08|298.93|299.08|298.93|299.18|298.98|299.03|298.88|29
1668622200000|2022-11-16 18:10:00|299.13|298.98|299.08|298.88|299.13|298.98|298.98|298.83|33
1668622500000|2022-11-16 18:15:00|299.03|298.93|299.13|298.98|299.23|299.03|299.03|298.88|33
1668622800000|2022-11-16 18:20:00|299.18|299.03|299.18|299.03|299.28|299.08|299.13|298.98|12
1668623100000|2022-11-16 18:25:00|299.23|298.98|299.18|299.03|299.28|299.13|299.13|298.98|25
1668623400000|2022-11-16 18:30:00|299.23|299.08|298.88|298.68|299.23|299.08|298.83|298.68|44
1668623700000|2022-11-16 18:35:00|298.93|298.73|298.98|298.83|298.98|298.83|298.78|298.63|28
1668624000000|2022-11-16 18:40:00|298.93|298.78|299.08|298.93|299.08|298.93|298.93|298.78|17
1668624300000|2022-11-16 18:45:00|299.03|298.88|299.08|298.93|299.13|298.98|299.03|298.88|19
1668624600000|2022-11-16 18:50:00|299.13|298.88|299.03|298.83|299.13|298.88|298.93|298.78|31
1668624900000|2022-11-16 18:55:00|299.08|298.88|298.98|298.78|299.08|298.88|298.88|298.73|23
1668625200000|2022-11-16 19:00:00|299.03|298.83|299.18|298.98|299.18|298.98|298.98|298.83|31
1668625500000|2022-11-16 19:05:00|299.23|299.03|299.23|299.03|299.23|299.03|299.08|298.93|21
1668625800000|2022-11-16 19:10:00|299.18|299.08|299.13|298.98|299.23|299.08|299.13|298.93|4
1668626100000|2022-11-16 19:15:00|299.18|298.93|299.13|298.93|299.18|298.98|299.03|298.88|41
1668626400000|2022-11-16 19:20:00|299.08|298.98|299.23|299.08|299.28|299.08|299.08|298.93|20
1668626700000|2022-11-16 19:25:00|299.28|299.13|299.23|299.03|299.28|299.13|299.18|299.03|11
1668627000000|2022-11-16 19:30:00|299.18|298.98|298.98|298.83|299.18|298.98|298.93|298.78|55
1668627300000|2022-11-16 19:35:00|299.03|298.88|299.18|298.98|299.33|299.13|298.98|298.83|48
1668627600000|2022-11-16 19:40:00|299.13|299.03|299.13|298.93|299.23|299.03|299.08|298.93|7
1668627900000|2022-11-16 19:45:00|299.08|298.98|299.08|298.93|299.13|298.98|299.03|298.88|45
1668628200000|2022-11-16 19:50:00|299.13|298.98|299.23|299.03|299.23|299.08|299.08|298.93|25
1668628500000|2022-11-16 19:55:00|299.18|299.08|299.28|299.08|299.28|299.13|299.18|299.03|0
1668628800000|2022-11-16 20:00:00|299.23|299.13|299.13|298.98|299.33|299.13|299.13|298.93|3
1668629100000|2022-11-16 20:05:00|299.08|298.93|298.93|298.78|299.18|298.98|298.93|298.78|125
1668629400000|2022-11-16 20:10:00|298.98|298.83|299.08|298.93|299.08|298.93|298.93|298.78|39
1668629700000|2022-11-16 20:15:00|299.13|298.98|299.08|298.93|299.18|299.03|298.98|298.83|56
1668630000000|2022-11-16 20:20:00|299.13|298.88|299.13|298.98|299.18|299.03|299.08|298.88|17
1668630300000|2022-11-16 20:25:00|299.18|299.03|299.18|299.03|299.23|299.03|299.13|298.98|4
1668630600000|2022-11-16 20:30:00|299.23|299.08|299.13|298.98|299.23|299.08|299.13|298.98|21
1668630900000|2022-11-16 20:35:00|299.18|299.03|299.18|299.03|299.23|299.08|299.08|298.93|46
1668631200000|2022-11-16 20:40:00|299.23|299.08|299.43|299.23|299.43|299.23|299.18|299.03|64
1668631500000|2022-11-16 20:45:00|299.33|299.18|299.23|299.08|299.38|299.23|299.23|299.03|19
1668631800000|2022-11-16 20:50:00|299.33|299.13|299.23|299.03|299.33|299.18|299.23|299.03|52
1668632100000|2022-11-16 20:55:00|299.18|299.08|299.18|298.98|299.23|299.08|299.13|298.98|118
1668632400000|2022-11-16 21:00:00|299.23|299.03|299.28|298.93|299.28|299.08|299.13|298.93|57
1668632700000|2022-11-16 21:05:00|299.33|298.83|299.23|298.88|299.33|298.88|299.13|298.68|31
1668633000000|2022-11-16 21:10:00|299.28|298.93|299.48|298.88|299.48|298.98|299.28|298.78|4
1668633300000|2022-11-16 21:15:00|299.38|298.78|299.28|298.68|299.48|298.88|299.28|298.68|0
1668633600000|2022-11-16 21:20:00|299.18|298.58|299.48|298.88|299.58|298.98|299.08|298.48|0
1668633900000|2022-11-16 21:25:00|299.38|298.78|299.38|298.78|299.48|298.88|299.38|298.78|0
1668634200000|2022-11-16 21:30:00|299.28|298.68|299.28|298.68|299.38|298.78|299.18|298.58|0
1668634800000|2022-11-16 21:40:00|299.18|298.58|299.18|298.58|299.28|298.68|299.18|298.58|0
1668635100000|2022-11-16 21:45:00|299.28|298.68|299.18|298.58|299.28|298.68|299.18|298.58|0
1668635400000|2022-11-16 21:50:00|299.28|298.68|299.28|298.68|299.28|298.68|299.18|298.58|0
1668635700000|2022-11-16 21:55:00|299.18|298.58|299.18|298.58|299.28|298.68|299.18|298.58|0
1668636000000|2022-11-16 22:00:00|299.28|298.68|299.28|298.68|299.28|298.68|299.28|298.68|0
1668636300000|2022-11-16 22:05:00|299.18|298.58|299.18|298.58|299.28|298.68|299.18|298.58|0
1668638100000|2022-11-16 22:35:00|299.28|298.68|299.28|298.68|299.28|298.68|299.18|298.58|0
1668639300000|2022-11-16 22:55:00|299.38|298.78|299.38|298.78|299.38|298.78|299.38|298.78|0
1668639600000|2022-11-16 23:00:00|299.28|298.68|299.28|298.68|299.48|298.88|299.28|298.68|0
1668639900000|2022-11-16 23:05:00|299.38|298.78|299.28|298.68|299.38|298.78|299.28|298.68|0
1668640200000|2022-11-16 23:10:00|299.38|298.78|299.28|298.68|299.38|298.78|299.28|298.68|0
1668642000000|2022-11-16 23:40:00|299.38|298.78|299.28|298.68|299.38|298.78|299.28|298.68|0
1668642300000|2022-11-16 23:45:00|299.38|298.78|299.28|298.68|299.38|298.78|299.28|298.68|0
1668642600000|2022-11-16 23:50:00|299.38|298.78|299.28|298.68|299.38|298.78|299.28|298.68|0
1668642900000|2022-11-16 23:55:00|299.38|298.78|299.38|298.78|299.38|298.78|299.28|298.68|0
1668643200000|2022-11-17 00:00:00|299.28|298.68|299.38|298.78|299.48|298.88|299.28|298.68|0
1668643500000|2022-11-17 00:05:00|299.48|298.88|299.48|298.88|299.48|298.88|299.38|298.78|0
1668643800000|2022-11-17 00:10:00|299.38|298.78|299.38|298.78|299.48|298.88|299.38|298.78|0
1668644100000|2022-11-17 00:15:00|299.28|298.68|299.28|298.68|299.28|298.68|299.28|298.68|0
1668644400000|2022-11-17 00:20:00|299.38|298.78|299.28|298.68|299.38|298.78|299.28|298.68|0
1668644700000|2022-11-17 00:25:00|299.48|298.88|299.78|299.18|299.78|299.18|299.48|298.88|0
1668645000000|2022-11-17 00:30:00|300.03|299.63|299.13|298.93|300.03|299.63|299.08|298.93|418
1668645300000|2022-11-17 00:35:00|299.08|298.98|298.78|298.63|299.38|299.23|298.78|298.63|233
1668645600000|2022-11-17 00:40:00|298.83|298.68|298.78|298.63|299.08|298.93|298.63|298.48|572
1668645900000|2022-11-17 00:45:00|298.88|298.68|298.68|298.53|299.03|298.88|298.68|298.53|288
1668646200000|2022-11-17 00:50:00|298.73|298.58|298.78|298.63|298.93|298.78|298.73|298.58|242
1668646500000|2022-11-17 00:55:00|298.83|298.68|299.03|298.83|299.13|298.93|298.73|298.58|559
1668646800000|2022-11-17 01:00:00|299.18|298.98|299.28|299.13|299.28|299.13|298.68|298.53|1675
1668647100000|2022-11-17 01:05:00|299.33|299.18|300.73|300.53|300.78|300.63|299.33|299.18|754
1668647400000|2022-11-17 01:10:00|300.68|300.48|301.13|300.98|301.18|300.98|300.58|300.38|1020
1668647700000|2022-11-17 01:15:00|301.08|300.93|301.03|300.88|301.83|301.63|301.03|300.88|813
1668648000000|2022-11-17 01:20:00|300.98|300.83|301.13|300.98|301.18|301.03|300.83|300.68|495
1668648300000|2022-11-17 01:25:00|301.18|301.03|301.13|300.98|301.33|301.18|300.98|300.83|674
1668648600000|2022-11-17 01:30:00|301.28|301.13|301.68|301.53|301.83|301.68|301.18|301.03|541
1668648900000|2022-11-17 01:35:00|301.63|301.48|301.13|300.98|301.68|301.53|301.03|300.88|409
1668649200000|2022-11-17 01:40:00|301.23|301.03|300.78|300.58|301.23|301.03|300.68|300.53|341
1668649500000|2022-11-17 01:45:00|300.73|300.63|300.73|300.58|300.93|300.73|300.53|300.38|533
1668649800000|2022-11-17 01:50:00|300.68|300.53|300.13|299.98|300.73|300.58|299.98|299.83|450
1668650100000|2022-11-17 01:55:00|300.18|300.03|300.13|299.98|300.33|300.18|300.08|299.93|353
1668650400000|2022-11-17 02:00:00|300.18|300.03|300.53|300.33|300.58|300.38|300.13|299.98|151
1668650700000|2022-11-17 02:05:00|300.48|300.28|299.98|299.83|300.48|300.28|299.83|299.68|266
1668651000000|2022-11-17 02:10:00|300.03|299.88|299.72|299.57|300.03|299.88|299.57|299.42|199
1668651300000|2022-11-17 02:15:00|299.67|299.52|299.87|299.72|300.02|299.87|299.67|299.52|205
1668651600000|2022-11-17 02:20:00|299.92|299.67|299.57|299.42|299.97|299.82|299.57|299.37|194
1668651900000|2022-11-17 02:25:00|299.62|299.47|299.52|299.37|299.67|299.52|299.52|299.32|168
1668652200000|2022-11-17 02:30:00|299.57|299.42|299.57|299.42|299.67|299.52|299.47|299.27|192
1668652500000|2022-11-17 02:35:00|299.47|299.32|299.47|299.32|299.62|299.47|299.47|299.32|175
1668652800000|2022-11-17 02:40:00|299.52|299.37|299.27|299.12|299.57|299.42|299.27|299.12|154
1668653100000|2022-11-17 02:45:00|299.37|299.22|299.12|298.97|299.37|299.22|299.02|298.87|220
1668653400000|2022-11-17 02:50:00|299.22|299.02|299.07|298.92|299.27|299.07|299.07|298.92|153
1668653700000|2022-11-17 02:55:00|299.12|298.97|299.02|298.87|299.17|299.02|299.02|298.87|83
1668654000000|2022-11-17 03:00:00|299.07|298.92|299.12|298.97|299.17|299.02|298.97|298.77|184
1668654300000|2022-11-17 03:05:00|299.17|299.02|299.32|299.17|299.57|299.42|299.17|299.02|271
1668654600000|2022-11-17 03:10:00|299.42|299.27|299.27|299.12|299.52|299.32|299.27|299.12|163
1668654900000|2022-11-17 03:15:00|299.32|299.17|299.22|299.07|299.32|299.17|299.12|298.97|247
1668655200000|2022-11-17 03:20:00|299.27|299.12|299.37|299.22|299.42|299.27|299.22|299.07|178
1668655500000|2022-11-17 03:25:00|299.32|299.17|299.07|298.92|299.37|299.22|299.07|298.92|227
1668655800000|2022-11-17 03:30:00|299.02|298.87|299.02|298.87|299.22|299.02|299.02|298.87|183
1668656100000|2022-11-17 03:35:00|298.92|298.77|299.22|299.07|299.27|299.07|298.92|298.77|234
1668656400000|2022-11-17 03:40:00|299.27|299.02|299.17|299.02|299.42|299.27|299.12|298.97|202
1668656700000|2022-11-17 03:45:00|299.12|298.97|298.97|298.82|299.12|298.97|298.97|298.82|185
1668657000000|2022-11-17 03:50:00|299.02|298.87|298.92|298.77|299.02|298.87|298.82|298.67|257
1668657300000|2022-11-17 03:55:00|298.97|298.82|299.17|299.02|299.32|299.17|298.92|298.77|230
1668657600000|2022-11-17 04:00:00|299.12|298.97|299.42|299.27|299.47|299.27|299.12|298.97|130
1668657900000|2022-11-17 04:05:00|299.47|299.32|299.42|299.27|299.57|299.37|299.42|299.27|140
1668658200000|2022-11-17 04:10:00|299.37|299.22|299.52|299.37|299.62|299.42|299.37|299.22|196
1668658500000|2022-11-17 04:15:00|299.47|299.32|299.52|299.37|299.57|299.42|299.32|299.17|130
1668658800000|2022-11-17 04:20:00|299.47|299.32|299.57|299.37|299.62|299.47|299.47|299.32|141
1668659100000|2022-11-17 04:25:00|299.52|299.42|299.62|299.47|299.67|299.47|299.52|299.37|144
1668659400000|2022-11-17 04:30:00|299.57|299.42|299.52|299.37|299.57|299.42|299.52|299.32|104
1668659700000|2022-11-17 04:35:00|299.47|299.32|299.52|299.37|299.57|299.42|299.42|299.27|136
1668660000000|2022-11-17 04:40:00|299.57|299.42|299.57|299.42|299.57|299.42|299.52|299.37|112
1668660300000|2022-11-17 04:45:00|299.62|299.47|299.57|299.42|299.67|299.52|299.52|299.37|161
1668660600000|2022-11-17 04:50:00|299.62|299.47|299.27|299.12|299.62|299.47|299.27|299.12|205
1668660900000|2022-11-17 04:55:00|299.32|299.17|299.32|299.17|299.37|299.17|299.17|299.02|250
1668661200000|2022-11-17 05:00:00|299.37|299.22|299.17|299.02|299.47|299.32|299.17|298.97|445
1668661500000|2022-11-17 05:05:00|299.27|299.12|299.47|299.32|299.47|299.32|299.12|298.97|304
1668661800000|2022-11-17 05:10:00|299.52|299.37|299.62|299.47|299.62|299.47|299.37|299.22|182
1668662100000|2022-11-17 05:15:00|299.67|299.52|299.82|299.67|299.87|299.72|299.67|299.47|170
1668662400000|2022-11-17 05:20:00|299.87|299.72|299.72|299.57|300.07|299.92|299.72|299.57|264
1668662700000|2022-11-17 05:25:00|299.77|299.62|299.67|299.52|299.77|299.62|299.62|299.42|146
1668663000000|2022-11-17 05:30:00|299.62|299.47|299.62|299.47|299.72|299.57|299.47|299.32|212
1668663300000|2022-11-17 05:35:00|299.67|299.52|299.62|299.47|299.67|299.52|299.47|299.32|105
1668663600000|2022-11-17 05:40:00|299.67|299.52|299.67|299.52|299.77|299.62|299.62|299.42|132
1668663900000|2022-11-17 05:45:00|299.72|299.57|299.62|299.47|299.72|299.57|299.62|299.47|119
1668664200000|2022-11-17 05:50:00|299.57|299.42|299.42|299.22|299.57|299.42|299.32|299.17|269
1668664500000|2022-11-17 05:55:00|299.37|299.17|299.47|299.32|299.52|299.37|299.32|299.17|117
1668664800000|2022-11-17 06:00:00|299.52|299.37|299.57|299.42|299.62|299.47|299.52|299.37|105
1668665100000|2022-11-17 06:05:00|299.62|299.47|299.62|299.47|299.67|299.52|299.57|299.42|197
1668665400000|2022-11-17 06:10:00|299.67|299.52|299.72|299.57|299.77|299.62|299.62|299.47|175
1668665700000|2022-11-17 06:15:00|299.67|299.52|299.67|299.52|299.72|299.57|299.67|299.52|99
1668666000000|2022-11-17 06:20:00|299.62|299.47|299.57|299.42|299.67|299.52|299.57|299.42|132
1668666300000|2022-11-17 06:25:00|299.52|299.37|299.52|299.37|299.57|299.42|299.47|299.32|273
1668666600000|2022-11-17 06:30:00|299.47|299.32|299.47|299.32|299.52|299.37|299.47|299.32|154
1668666900000|2022-11-17 06:35:00|299.52|299.37|299.47|299.32|299.57|299.42|299.47|299.27|155
1668667200000|2022-11-17 06:40:00|299.52|299.37|299.52|299.37|299.62|299.47|299.52|299.37|157
1668667500000|2022-11-17 06:45:00|299.57|299.42|299.92|299.77|300.02|299.87|299.52|299.42|256
1668667800000|2022-11-17 06:50:00|299.87|299.72|299.67|299.52|299.87|299.72|299.67|299.52|187
1668668100000|2022-11-17 06:55:00|299.72|299.57|299.67|299.52|299.77|299.62|299.62|299.47|161
1668668400000|2022-11-17 07:00:00|299.72|299.57|299.87|299.72|299.92|299.77|299.62|299.47|192
1668668700000|2022-11-17 07:05:00|299.92|299.77|299.92|299.72|299.92|299.77|299.82|299.67|196
1668669000000|2022-11-17 07:10:00|299.87|299.77|299.77|299.62|299.97|299.82|299.72|299.57|129
1668669300000|2022-11-17 07:15:00|299.72|299.57|299.67|299.52|299.72|299.57|299.57|299.42|102
1668669600000|2022-11-17 07:20:00|299.72|299.57|299.37|299.22|299.72|299.57|299.37|299.22|162
1668669900000|2022-11-17 07:25:00|299.42|299.27|299.52|299.32|299.62|299.42|299.42|299.27|123
1668670200000|2022-11-17 07:30:00|299.47|299.27|299.67|299.52|299.67|299.52|299.37|299.22|220
1668670500000|2022-11-17 07:35:00|299.72|299.57|299.82|299.67|299.97|299.82|299.72|299.57|254
1668670800000|2022-11-17 07:40:00|299.92|299.77|299.87|299.72|300.07|299.92|299.87|299.72|282
1668671100000|2022-11-17 07:45:00|299.82|299.67|299.67|299.52|299.82|299.67|299.67|299.52|123
1668671400000|2022-11-17 07:50:00|299.62|299.47|299.47|299.32|299.72|299.57|299.47|299.32|103
1668671700000|2022-11-17 07:55:00|299.52|299.37|299.82|299.67|299.82|299.67|299.47|299.32|128
1668672000000|2022-11-17 08:00:00|299.77|299.62|299.82|299.67|299.97|299.82|299.72|299.57|258
1668672300000|2022-11-17 08:05:00|299.77|299.62|299.67|299.52|299.87|299.72|299.67|299.52|182
1668672600000|2022-11-17 08:10:00|299.62|299.47|299.47|299.32|299.67|299.52|299.42|299.27|260
1668672900000|2022-11-17 08:15:00|299.52|299.37|299.82|299.62|299.87|299.72|299.52|299.37|170
1668673200000|2022-11-17 08:20:00|299.77|299.57|300.02|299.87|300.07|299.87|299.67|299.52|250
1668673500000|2022-11-17 08:25:00|300.07|299.92|299.97|299.82|300.07|299.92|299.97|299.77|210
1668673800000|2022-11-17 08:30:00|299.92|299.77|299.72|299.57|299.92|299.77|299.57|299.42|226
1668674100000|2022-11-17 08:35:00|299.77|299.62|299.92|299.77|300.02|299.87|299.77|299.62|214
1668674400000|2022-11-17 08:40:00|299.97|299.82|299.97|299.82|300.07|299.92|299.92|299.77|207
1668674700000|2022-11-17 08:45:00|300.02|299.87|299.92|299.77|300.17|300.02|299.92|299.77|215
1668675000000|2022-11-17 08:50:00|299.97|299.82|299.82|299.67|300.02|299.87|299.82|299.67|270
1668675300000|2022-11-17 08:55:00|299.87|299.72|299.87|299.67|299.92|299.77|299.62|299.47|482
1668675600000|2022-11-17 09:00:00|299.28|299.13|300.03|299.83|300.13|299.93|299.28|299.13|848
1668675900000|2022-11-17 09:05:00|300.08|299.88|299.93|299.78|300.08|299.93|299.73|299.58|378
1668676200000|2022-11-17 09:10:00|299.98|299.83|299.83|299.63|299.98|299.83|299.78|299.63|166
1668676500000|2022-11-17 09:15:00|299.88|299.68|300.13|299.93|300.13|299.98|299.88|299.68|97
1668676800000|2022-11-17 09:20:00|300.33|299.73|300.23|299.63|300.33|299.73|300.23|299.63|0
1668677100000|2022-11-17 09:25:00|300.33|299.73|300.23|299.63|300.33|299.73|300.23|299.63|22
1668677400000|2022-11-17 09:30:00|300.13|299.53|299.83|299.23|300.23|299.63|299.83|299.23|0
1668677700000|2022-11-17 09:35:00|299.73|299.13|299.73|299.13|299.83|299.23|299.63|299.03|0
1668678000000|2022-11-17 09:40:00|299.83|299.23|299.73|299.13|299.93|299.33|299.73|299.13|0
1668678300000|2022-11-17 09:45:00|299.83|299.23|299.73|299.13|299.83|299.23|299.73|299.13|0
1668678600000|2022-11-17 09:50:00|299.68|299.53|299.83|299.63|299.83|299.68|299.38|299.18|108
1668678900000|2022-11-17 09:55:00|299.78|299.58|299.68|299.48|299.78|299.63|299.63|299.48|41
1668679200000|2022-11-17 10:00:00|299.63|299.53|299.68|299.48|299.73|299.58|299.63|299.48|15
1668679500000|2022-11-17 10:05:00|299.63|299.43|299.63|299.43|299.73|299.58|299.63|299.43|16
1668679800000|2022-11-17 10:10:00|299.58|299.38|299.53|299.33|299.63|299.38|299.38|299.23|12
1668680100000|2022-11-17 10:15:00|299.48|299.28|299.63|299.43|299.63|299.43|299.48|299.28|1
1668680400000|2022-11-17 10:20:00|299.58|299.48|299.73|299.53|299.73|299.53|299.58|299.48|2
1668680700000|2022-11-17 10:25:00|299.68|299.58|299.73|299.58|299.78|299.58|299.68|299.53|5
1668681000000|2022-11-17 10:30:00|299.78|299.53|299.63|299.48|299.78|299.53|299.63|299.48|4
1668681300000|2022-11-17 10:35:00|299.68|299.43|299.63|299.48|299.68|299.48|299.58|299.43|4
1668681600000|2022-11-17 10:40:00|299.58|299.43|299.63|299.48|299.63|299.48|299.58|299.43|9
1668681900000|2022-11-17 10:45:00|299.58|299.43|299.38|299.18|299.58|299.43|299.28|299.13|10
1668682200000|2022-11-17 10:50:00|299.33|299.08|299.13|298.98|299.38|299.13|299.08|298.93|27
1668682500000|2022-11-17 10:55:00|299.18|299.03|299.18|299.03|299.23|299.08|299.13|298.98|9
1668682800000|2022-11-17 11:00:00|299.13|298.98|299.33|299.18|299.43|299.23|299.13|298.98|37
1668683100000|2022-11-17 11:05:00|299.38|299.23|299.43|299.23|299.48|299.33|299.33|299.18|27
1668683400000|2022-11-17 11:10:00|299.38|299.18|299.23|299.08|299.38|299.23|299.23|299.08|14
1668683700000|2022-11-17 11:15:00|299.28|299.03|299.28|299.13|299.33|299.18|299.23|299.03|4
1668684000000|2022-11-17 11:20:00|299.23|299.08|299.23|299.03|299.23|299.13|299.13|298.98|14
1668684300000|2022-11-17 11:25:00|299.18|299.08|299.18|299.03|299.23|299.08|299.13|298.98|9
1668684600000|2022-11-17 11:30:00|299.23|299.08|299.23|299.08|299.23|299.08|299.18|299.03|3
1668684900000|2022-11-17 11:35:00|299.28|299.13|298.98|298.78|299.33|299.18|298.83|298.68|131
1668685200000|2022-11-17 11:40:00|298.93|298.83|298.93|298.73|299.03|298.83|298.83|298.68|37
1668685500000|2022-11-17 11:45:00|298.98|298.78|299.13|298.93|299.18|299.03|298.93|298.78|22
1668685800000|2022-11-17 11:50:00|299.18|298.98|299.28|299.13|299.48|299.28|299.18|298.98|30
1668686100000|2022-11-17 11:55:00|299.23|299.08|299.38|299.23|299.38|299.23|299.23|299.03|12
1668686400000|2022-11-17 12:00:00|299.43|299.28|299.28|299.13|299.48|299.28|299.28|299.13|17
1668686700000|2022-11-17 12:05:00|299.23|299.08|299.33|299.18|299.38|299.23|299.18|298.98|24
1668687000000|2022-11-17 12:10:00|299.38|299.13|299.38|299.18|299.43|299.23|299.28|299.13|124
1668687300000|2022-11-17 12:15:00|299.43|299.23|299.33|299.18|299.43|299.23|299.28|299.13|30
1668687600000|2022-11-17 12:20:00|299.38|299.13|299.23|299.08|299.38|299.23|299.18|298.98|8
1668687900000|2022-11-17 12:25:00|299.28|299.03|299.13|298.98|299.58|299.43|299.13|298.98|63
1668688200000|2022-11-17 12:30:00|299.18|299.03|298.98|298.83|299.23|299.03|298.98|298.83|6
1668688500000|2022-11-17 12:35:00|298.93|298.78|298.93|298.73|299.03|298.88|298.88|298.73|11
1668688800000|2022-11-17 12:40:00|298.88|298.78|298.83|298.63|298.98|298.78|298.73|298.58|15
1668689100000|2022-11-17 12:45:00|298.78|298.58|298.88|298.68|298.88|298.73|298.68|298.53|50
1668689400000|2022-11-17 12:50:00|298.83|298.73|298.98|298.78|298.98|298.83|298.83|298.68|10
1668689700000|2022-11-17 12:55:00|298.93|298.83|298.93|298.78|298.98|298.83|298.83|298.63|8
1668690000000|2022-11-17 13:00:00|298.98|298.83|298.58|298.43|298.98|298.83|298.53|298.38|91
1668690300000|2022-11-17 13:05:00|298.63|298.48|298.53|298.38|298.68|298.53|298.53|298.38|76
1668690600000|2022-11-17 13:10:00|298.48|298.33|298.63|298.43|298.68|298.48|298.48|298.28|71
1668690900000|2022-11-17 13:15:00|298.58|298.48|298.63|298.48|298.68|298.48|298.53|298.38|3
1668691200000|2022-11-17 13:20:00|298.58|298.43|298.58|298.43|298.63|298.48|298.48|298.28|19
1668691500000|2022-11-17 13:25:00|298.53|298.38|298.68|298.53|298.73|298.58|298.53|298.38|18
1668691800000|2022-11-17 13:30:00|298.73|298.58|298.63|298.48|298.88|298.68|298.58|298.43|88
1668692100000|2022-11-17 13:35:00|298.58|298.43|298.48|298.33|298.68|298.48|298.48|298.33|81
1668692400000|2022-11-17 13:40:00|298.53|298.38|298.58|298.43|298.68|298.48|298.48|298.33|80
1668692700000|2022-11-17 13:45:00|298.63|298.48|298.53|298.38|298.68|298.53|298.48|298.33|76
1668693000000|2022-11-17 13:50:00|298.48|298.33|298.58|298.43|298.63|298.48|298.48|298.33|69
1668693300000|2022-11-17 13:55:00|298.53|298.38|298.38|298.23|298.63|298.43|298.33|298.18|94
1668693600000|2022-11-17 14:00:00|298.43|298.18|298.68|298.53|298.68|298.53|298.33|298.18|86
1668693900000|2022-11-17 14:05:00|298.63|298.48|298.78|298.63|298.78|298.63|298.63|298.48|63
1668694200000|2022-11-17 14:10:00|298.73|298.58|298.73|298.53|298.78|298.63|298.63|298.48|50
1668694500000|2022-11-17 14:15:00|298.68|298.58|298.63|298.48|298.73|298.58|298.63|298.48|21
1668694800000|2022-11-17 14:20:00|298.68|298.53|298.63|298.48|298.68|298.53|298.63|298.48|28
1668695100000|2022-11-17 14:25:00|298.58|298.43|298.68|298.53|298.73|298.58|298.58|298.43|67
1668695400000|2022-11-17 14:30:00|298.63|298.48|299.73|299.48|299.73|299.53|298.53|298.33|373
1668695700000|2022-11-17 14:35:00|299.78|299.53|299.93|299.78|300.03|299.88|299.53|299.38|199
1668696000000|2022-11-17 14:40:00|299.88|299.73|300.13|299.93|300.33|300.13|299.88|299.68|99
1668696300000|2022-11-17 14:45:00|300.08|299.98|300.23|300.08|300.28|300.13|299.88|299.63|96
1668696600000|2022-11-17 14:50:00|300.28|300.13|299.28|299.08|300.48|300.28|299.23|299.08|161
1668696900000|2022-11-17 14:55:00|299.23|299.13|299.08|298.93|299.43|299.23|299.03|298.83|148
1668697200000|2022-11-17 15:00:00|299.03|298.88|299.08|298.93|299.23|299.03|298.68|298.48|243
1668697500000|2022-11-17 15:05:00|299.13|298.98|298.98|298.78|299.28|299.13|298.78|298.58|218
1668697800000|2022-11-17 15:10:00|298.93|298.83|299.03|298.88|299.13|298.93|298.78|298.58|160
1668698100000|2022-11-17 15:15:00|298.98|298.83|299.73|299.53|299.73|299.58|298.98|298.83|51
1668698400000|2022-11-17 15:20:00|299.78|299.58|299.43|299.23|299.78|299.63|299.43|299.23|60
1668698700000|2022-11-17 15:25:00|299.38|299.28|299.68|299.48|299.83|299.68|299.33|299.18|141
1668699000000|2022-11-17 15:30:00|299.63|299.53|299.78|299.58|299.98|299.78|299.58|299.43|64
1668699300000|2022-11-17 15:35:00|299.83|299.63|300.13|299.93|300.33|300.13|299.73|299.58|60
1668699600000|2022-11-17 15:40:00|300.08|299.98|300.48|300.28|300.53|300.38|300.08|299.98|61
1668699900000|2022-11-17 15:45:00|300.43|300.23|299.98|299.83|300.43|300.28|299.98|299.73|40
1668700200000|2022-11-17 15:50:00|299.93|299.78|299.88|299.73|299.98|299.83|299.73|299.58|40
1668700500000|2022-11-17 15:55:00|299.83|299.68|299.83|299.68|299.93|299.73|299.68|299.53|59
1668700800000|2022-11-17 16:00:00|299.88|299.73|299.63|299.48|299.98|299.83|299.63|299.48|38
1668701100000|2022-11-17 16:05:00|299.68|299.53|299.53|299.38|299.88|299.73|299.53|299.38|70
1668701400000|2022-11-17 16:10:00|299.58|299.43|299.83|299.63|299.83|299.68|299.53|299.38|65
1668701700000|2022-11-17 16:15:00|299.88|299.68|299.88|299.73|299.93|299.78|299.83|299.63|23
1668702000000|2022-11-17 16:20:00|299.83|299.68|299.83|299.68|299.93|299.73|299.63|299.48|102
1668702300000|2022-11-17 16:25:00|299.78|299.63|299.83|299.63|299.93|299.78|299.73|299.58|59
1668702600000|2022-11-17 16:30:00|299.88|299.68|300.13|299.93|300.13|299.98|299.83|299.63|37
1668702900000|2022-11-17 16:35:00|300.18|299.98|300.53|300.33|300.53|300.38|300.18|299.98|40
1668703200000|2022-11-17 16:40:00|300.58|300.38|300.38|300.23|300.63|300.48|300.38|300.23|29
1668703500000|2022-11-17 16:45:00|300.43|300.28|300.28|300.13|300.53|300.33|300.18|300.03|27
1668703800000|2022-11-17 16:50:00|300.33|300.18|300.43|300.23|300.48|300.28|300.28|300.08|14
1668704100000|2022-11-17 16:55:00|300.48|300.28|300.98|300.83|301.03|300.83|300.48|300.28|27
1668704400000|2022-11-17 17:00:00|301.03|300.88|301.08|300.88|301.08|300.93|300.93|300.78|18
1668704700000|2022-11-17 17:05:00|301.13|300.93|301.03|300.88|301.18|301.03|300.98|300.83|30
1668705000000|2022-11-17 17:10:00|301.08|300.83|301.13|300.93|301.18|301.03|301.08|300.83|14
1668705300000|2022-11-17 17:15:00|301.08|300.98|301.13|300.98|301.18|301.03|301.03|300.83|9
1668705600000|2022-11-17 17:20:00|301.18|301.03|300.98|300.78|301.18|301.03|300.93|300.73|17
1668705900000|2022-11-17 17:25:00|300.93|300.73|300.93|300.73|300.98|300.83|300.83|300.68|13
1668706200000|2022-11-17 17:30:00|300.88|300.78|300.73|300.53|300.98|300.83|300.73|300.53|11
1668706500000|2022-11-17 17:35:00|300.78|300.58|300.98|300.78|300.98|300.78|300.73|300.53|5
1668706800000|2022-11-17 17:40:00|300.93|300.83|300.98|300.78|301.03|300.88|300.83|300.68|24
1668707100000|2022-11-17 17:45:00|300.93|300.83|301.08|300.93|301.08|300.93|300.93|300.78|15
1668707400000|2022-11-17 17:50:00|301.13|300.98|301.28|301.08|301.33|301.13|301.13|300.93|24
1668707700000|2022-11-17 17:55:00|301.23|301.03|301.38|301.23|301.43|301.23|301.23|301.03|11
1668708000000|2022-11-17 18:00:00|301.43|301.28|301.58|301.43|301.68|301.48|301.38|301.23|27
1668708300000|2022-11-17 18:05:00|301.53|301.38|301.28|301.13|301.58|301.43|301.28|301.13|26
1668708600000|2022-11-17 18:10:00|301.33|301.18|301.43|301.23|301.48|301.33|301.33|301.13|9
1668708900000|2022-11-17 18:15:00|301.48|301.28|301.63|301.43|301.63|301.48|301.38|301.23|24
1668709200000|2022-11-17 18:20:00|301.58|301.38|301.53|301.38|301.63|301.48|301.48|301.33|3
1668709500000|2022-11-17 18:25:00|301.48|301.33|301.33|301.18|301.48|301.33|301.28|301.13|11
1668709800000|2022-11-17 18:30:00|301.28|301.13|301.38|301.23|301.38|301.23|301.18|301.03|8
1668710100000|2022-11-17 18:35:00|301.33|301.18|301.63|301.43|301.63|301.48|301.33|301.18|10
1668710400000|2022-11-17 18:40:00|301.58|301.48|301.53|301.33|301.73|301.53|301.48|301.28|13
1668710700000|2022-11-17 18:45:00|301.48|301.28|301.18|301.03|301.48|301.28|301.18|301.03|13
1668711000000|2022-11-17 18:50:00|301.23|300.98|301.13|300.98|301.23|301.03|301.03|300.83|14
1668711300000|2022-11-17 18:55:00|301.08|300.93|301.23|301.08|301.33|301.13|301.08|300.93|10
1668711600000|2022-11-17 19:00:00|301.28|301.13|301.43|301.23|301.48|301.28|301.18|301.03|10
1668711900000|2022-11-17 19:05:00|301.38|301.18|301.13|300.98|301.38|301.18|301.13|300.98|10
1668712200000|2022-11-17 19:10:00|301.08|300.93|300.98|300.78|301.08|300.93|300.93|300.73|12
1668712500000|2022-11-17 19:15:00|300.93|300.73|300.78|300.63|300.98|300.73|300.73|300.58|17
1668712800000|2022-11-17 19:20:00|300.83|300.58|300.78|300.63|300.83|300.63|300.68|300.53|13
1668713100000|2022-11-17 19:25:00|300.73|300.58|300.83|300.63|300.93|300.73|300.73|300.58|7
1668713400000|2022-11-17 19:30:00|300.78|300.68|300.98|300.83|300.98|300.83|300.78|300.63|10
1668713700000|2022-11-17 19:35:00|300.93|300.78|300.88|300.68|301.03|300.88|300.73|300.58|34
1668714000000|2022-11-17 19:40:00|300.93|300.73|300.78|300.63|300.93|300.78|300.73|300.53|19
1668714300000|2022-11-17 19:45:00|300.73|300.58|300.83|300.63|300.83|300.68|300.58|300.38|15
1668714600000|2022-11-17 19:50:00|300.78|300.68|300.83|300.68|300.88|300.73|300.78|300.63|14
1668714900000|2022-11-17 19:55:00|300.78|300.63|300.73|300.58|300.83|300.68|300.68|300.53|14
1668715200000|2022-11-17 20:00:00|300.68|300.53|300.63|300.43|300.83|300.68|300.58|300.38|22
1668715500000|2022-11-17 20:05:00|300.58|300.38|300.48|300.33|300.73|300.58|300.48|300.33|13
1668715800000|2022-11-17 20:10:00|300.43|300.28|300.43|300.23|300.43|300.33|300.28|300.13|16
1668716100000|2022-11-17 20:15:00|300.38|300.28|300.23|300.08|300.43|300.28|300.23|300.08|9
1668716400000|2022-11-17 20:20:00|300.18|300.03|300.28|300.08|300.33|300.18|300.13|299.98|12
1668716700000|2022-11-17 20:25:00|300.23|300.03|300.33|300.18|300.33|300.18|300.18|300.03|6
1668717000000|2022-11-17 20:30:00|300.38|300.13|300.58|300.43|300.68|300.48|300.38|300.13|16
1668717300000|2022-11-17 20:35:00|300.63|300.38|300.78|300.63|300.83|300.63|300.58|300.38|5
1668717600000|2022-11-17 20:40:00|300.83|300.68|300.88|300.68|300.88|300.73|300.73|300.58|26
1668717900000|2022-11-17 20:45:00|300.83|300.73|301.13|300.93|301.18|300.98|300.83|300.73|13
1668718200000|2022-11-17 20:50:00|301.18|300.98|300.98|300.78|301.23|301.03|300.98|300.78|22
1668718500000|2022-11-17 20:55:00|300.93|300.73|300.93|300.73|300.98|300.83|300.68|300.48|95
1668718800000|2022-11-17 21:00:00|300.88|300.63|300.88|300.58|300.88|300.68|300.78|300.53|11
1668719100000|2022-11-17 21:05:00|300.83|300.63|300.83|300.63|300.88|300.63|300.78|300.53|0
1668719400000|2022-11-17 21:10:00|300.88|300.58|300.93|300.33|301.03|300.58|300.83|300.33|3
1668719700000|2022-11-17 21:15:00|301.03|300.43|301.13|300.53|301.13|300.53|301.03|300.43|0
1668720000000|2022-11-17 21:20:00|301.03|300.43|301.03|300.43|301.03|300.43|301.03|300.43|0
1668720300000|2022-11-17 21:25:00|301.13|300.53|301.13|300.53|301.13|300.53|301.03|300.43|0
1668720600000|2022-11-17 21:30:00|301.23|300.63|301.23|300.63|301.23|300.63|301.13|300.53|0
1668720900000|2022-11-17 21:35:00|301.13|300.53|301.23|300.63|301.23|300.63|301.13|300.53|0
1668721200000|2022-11-17 21:40:00|301.33|300.73|301.33|300.73|301.33|300.73|301.23|300.63|0
1668721500000|2022-11-17 21:45:00|301.43|300.83|301.33|300.73|301.43|300.83|301.23|300.63|0
1668722100000|2022-11-17 21:55:00|301.43|300.83|301.33|300.73|301.43|300.83|301.33|300.73|0
1668723900000|2022-11-17 22:25:00|301.43|300.83|301.43|300.83|301.43|300.83|301.33|300.73|0
1668725700000|2022-11-17 22:55:00|301.33|300.73|301.33|300.73|301.33|300.73|301.33|300.73|0
1668726000000|2022-11-17 23:00:00|301.43|300.83|301.23|300.63|301.53|300.93|301.23|300.63|0
1668726300000|2022-11-17 23:05:00|301.33|300.73|301.33|300.73|301.33|300.73|301.23|300.63|0
1668726600000|2022-11-17 23:10:00|301.23|300.63|301.13|300.53|301.23|300.63|301.13|300.53|0
1668726900000|2022-11-17 23:15:00|301.23|300.63|301.13|300.53|301.23|300.63|301.13|300.53|0
1668727200000|2022-11-17 23:20:00|301.03|300.43|301.13|300.53|301.13|300.53|301.03|300.43|0
1668727500000|2022-11-17 23:25:00|301.23|300.63|301.23|300.63|301.23|300.63|301.13|300.53|0
1668727800000|2022-11-17 23:30:00|301.13|300.53|301.03|300.43|301.23|300.63|301.03|300.43|0
1668728100000|2022-11-17 23:35:00|301.13|300.53|301.03|300.43|301.13|300.53|300.93|300.33|0
1668728400000|2022-11-17 23:40:00|300.93|300.33|300.93|300.33|300.93|300.33|300.93|300.33|0
1668728700000|2022-11-17 23:45:00|301.03|300.43|301.03|300.43|301.03|300.43|300.93|300.33|0
1668729300000|2022-11-17 23:55:00|300.93|300.33|300.93|300.33|300.93|300.33|300.93|300.33|0
1668729600000|2022-11-18 00:00:00|301.03|300.43|300.93|300.33|301.03|300.43|300.83|300.23|0
1668729900000|2022-11-18 00:05:00|301.03|300.43|300.93|300.33|301.03|300.43|300.93|300.33|0
1668730200000|2022-11-18 00:10:00|301.03|300.43|301.03|300.43|301.03|300.43|300.93|300.33|0
1668730500000|2022-11-18 00:15:00|300.93|300.33|300.93|300.33|301.03|300.43|300.93|300.33|0
1668730800000|2022-11-18 00:20:00|301.03|300.43|300.93|300.33|301.03|300.43|300.93|300.33|0
1668731100000|2022-11-18 00:25:00|301.03|300.43|300.73|300.13|301.03|300.43|300.73|300.13|0
1668731400000|2022-11-18 00:30:00|300.48|299.88|300.53|300.33|300.53|300.38|299.93|299.73|208
1668731700000|2022-11-18 00:35:00|300.58|300.38|300.53|300.33|300.63|300.43|300.43|300.28|187
1668732000000|2022-11-18 00:40:00|300.48|300.23|300.73|300.58|300.73|300.58|300.38|300.23|178
1668732300000|2022-11-18 00:45:00|300.68|300.53|300.83|300.68|300.88|300.73|300.63|300.48|107
1668732600000|2022-11-18 00:50:00|300.88|300.73|300.88|300.73|300.98|300.83|300.83|300.68|112
1668732900000|2022-11-18 00:55:00|300.93|300.78|300.48|300.33|301.03|300.88|300.43|300.28|231
1668733200000|2022-11-18 01:00:00|300.73|300.53|301.33|301.18|301.38|301.23|299.88|299.73|1069
1668733500000|2022-11-18 01:05:00|301.43|301.28|302.03|301.88|302.38|302.23|301.23|301.08|1027
1668733800000|2022-11-18 01:10:00|301.98|301.83|301.93|301.78|302.28|302.13|301.83|301.68|511
1668734100000|2022-11-18 01:15:00|301.88|301.73|301.43|301.28|302.03|301.88|301.38|301.18|539
1668734400000|2022-11-18 01:20:00|301.38|301.23|301.78|301.63|301.88|301.73|301.18|301.03|424
1668734700000|2022-11-18 01:25:00|301.73|301.58|301.68|301.53|301.98|301.83|301.68|301.53|337
1668735000000|2022-11-18 01:30:00|301.63|301.48|301.58|301.43|301.98|301.78|301.28|301.13|451
1668735300000|2022-11-18 01:35:00|301.53|301.33|300.58|300.43|301.53|301.38|300.58|300.43|505
1668735600000|2022-11-18 01:40:00|300.53|300.38|300.76|300.56|300.76|300.61|300.23|300.08|576
1668735900000|2022-11-18 01:45:00|300.81|300.61|300.56|300.41|300.81|300.66|300.51|300.36|371
1668736200000|2022-11-18 01:50:00|300.51|300.36|300.61|300.46|300.81|300.61|300.41|300.26|246
1668736500000|2022-11-18 01:55:00|300.56|300.41|300.36|300.21|300.66|300.46|300.36|300.21|195
1668736800000|2022-11-18 02:00:00|300.41|300.26|300.16|300.01|300.51|300.36|300.11|299.96|463
1668737100000|2022-11-18 02:05:00|300.11|299.96|300.06|299.91|300.31|300.16|299.96|299.81|401
1668737400000|2022-11-18 02:10:00|300.11|299.96|299.71|299.56|300.16|300.01|299.71|299.56|268
1668737700000|2022-11-18 02:15:00|299.66|299.51|299.71|299.56|299.76|299.61|299.56|299.41|305
1668738000000|2022-11-18 02:20:00|299.56|299.41|299.66|299.51|299.86|299.71|299.51|299.36|530
1668738300000|2022-11-18 02:25:00|299.61|299.46|299.61|299.46|299.76|299.61|299.56|299.41|495
1668738600000|2022-11-18 02:30:00|299.66|299.51|299.86|299.71|299.96|299.81|299.56|299.41|356
1668738900000|2022-11-18 02:35:00|299.81|299.66|299.76|299.61|299.91|299.76|299.66|299.51|274
1668739200000|2022-11-18 02:40:00|299.81|299.66|299.86|299.71|299.86|299.71|299.66|299.51|147
1668739500000|2022-11-18 02:45:00|299.81|299.66|299.86|299.71|299.96|299.81|299.76|299.61|100
1668739800000|2022-11-18 02:50:00|299.81|299.66|299.41|299.26|299.81|299.66|299.36|299.21|291
1668740100000|2022-11-18 02:55:00|299.46|299.31|299.46|299.31|299.51|299.36|299.26|299.11|209
1668740400000|2022-11-18 03:00:00|299.36|299.26|299.36|299.16|299.56|299.41|299.31|299.16|185
1668740700000|2022-11-18 03:05:00|299.31|299.21|299.56|299.41|299.56|299.41|299.31|299.16|163
1668741000000|2022-11-18 03:10:00|299.51|299.36|299.51|299.36|299.56|299.41|299.46|299.31|194
1668741300000|2022-11-18 03:15:00|299.56|299.41|299.56|299.41|299.56|299.41|299.41|299.26|188
1668741600000|2022-11-18 03:20:00|299.61|299.46|299.86|299.71|299.86|299.71|299.56|299.41|234
1668741900000|2022-11-18 03:25:00|299.81|299.66|299.96|299.81|300.01|299.86|299.81|299.66|154
1668742200000|2022-11-18 03:30:00|299.91|299.76|299.96|299.81|299.96|299.81|299.86|299.71|127
1668742500000|2022-11-18 03:35:00|300.01|299.86|300.01|299.86|300.06|299.91|299.96|299.81|130
1668742800000|2022-11-18 03:40:00|300.06|299.91|300.06|299.91|300.16|300.01|300.01|299.86|166
1668743100000|2022-11-18 03:45:00|300.01|299.86|299.91|299.76|300.01|299.86|299.91|299.76|138
1668743400000|2022-11-18 03:50:00|299.86|299.71|299.86|299.71|299.86|299.71|299.76|299.56|216
1668743700000|2022-11-18 03:55:00|299.81|299.66|299.76|299.61|299.81|299.66|299.66|299.51|181
1668744000000|2022-11-18 04:00:00|299.71|299.56|299.76|299.61|299.76|299.61|299.66|299.51|111
1668744300000|2022-11-18 04:05:00|299.71|299.56|299.71|299.56|299.71|299.56|299.71|299.56|75
1668744600000|2022-11-18 04:10:00|299.76|299.61|299.81|299.66|299.81|299.66|299.76|299.61|108
1668744900000|2022-11-18 04:15:00|299.76|299.61|299.76|299.61|299.81|299.66|299.76|299.61|92
1668745200000|2022-11-18 04:20:00|299.71|299.56|299.71|299.56|299.71|299.56|299.71|299.56|94
1668745500000|2022-11-18 04:25:00|299.66|299.51|299.71|299.56|299.76|299.61|299.66|299.51|66
1668745800000|2022-11-18 04:30:00|299.76|299.61|299.81|299.66|299.81|299.66|299.76|299.61|123
1668746100000|2022-11-18 04:35:00|299.86|299.71|299.81|299.66|299.86|299.71|299.81|299.66|68
1668746400000|2022-11-18 04:40:00|299.76|299.61|299.81|299.66|299.81|299.66|299.76|299.61|78
1668746700000|2022-11-18 04:45:00|299.86|299.71|299.81|299.66|299.86|299.71|299.81|299.66|89
1668747000000|2022-11-18 04:50:00|299.86|299.71|299.81|299.66|299.86|299.71|299.81|299.66|58
1668747300000|2022-11-18 04:55:00|299.86|299.71|299.81|299.66|299.91|299.76|299.76|299.61|150
1668747600000|2022-11-18 05:00:00|299.76|299.61|299.41|299.26|299.76|299.61|299.41|299.26|303
1668747900000|2022-11-18 05:05:00|299.36|299.21|299.51|299.36|299.51|299.36|299.36|299.21|161
1668748200000|2022-11-18 05:10:00|299.56|299.41|299.61|299.46|299.61|299.46|299.51|299.36|220
1668748500000|2022-11-18 05:15:00|299.66|299.51|299.91|299.76|300.01|299.86|299.66|299.51|239
1668748800000|2022-11-18 05:20:00|299.86|299.71|299.76|299.61|299.86|299.71|299.76|299.61|116
1668749100000|2022-11-18 05:25:00|299.71|299.56|299.86|299.71|299.86|299.71|299.66|299.46|179
1668749400000|2022-11-18 05:30:00|299.81|299.66|299.86|299.71|299.96|299.76|299.71|299.56|168
1668749700000|2022-11-18 05:35:00|299.81|299.66|299.81|299.66|299.86|299.71|299.76|299.61|179
1668750000000|2022-11-18 05:40:00|299.76|299.61|299.66|299.51|299.76|299.61|299.66|299.51|145
1668750300000|2022-11-18 05:45:00|299.61|299.46|299.81|299.66|299.81|299.66|299.61|299.46|193
1668750600000|2022-11-18 05:50:00|299.86|299.71|299.86|299.71|299.91|299.76|299.81|299.66|166
1668750900000|2022-11-18 05:55:00|299.91|299.76|299.81|299.66|299.96|299.81|299.81|299.66|93
1668751200000|2022-11-18 06:00:00|299.71|299.61|299.76|299.61|299.86|299.66|299.56|299.41|480
1668751500000|2022-11-18 06:05:00|299.71|299.56|299.71|299.56|299.71|299.56|299.66|299.51|86
1668751800000|2022-11-18 06:10:00|299.76|299.61|299.76|299.61|299.81|299.66|299.71|299.56|115
1668752100000|2022-11-18 06:15:00|299.81|299.66|299.76|299.61|299.86|299.71|299.71|299.56|216
1668752400000|2022-11-18 06:20:00|299.81|299.56|299.71|299.56|299.81|299.66|299.71|299.56|116
1668752700000|2022-11-18 06:25:00|299.66|299.51|299.56|299.41|299.66|299.51|299.56|299.36|188
1668753000000|2022-11-18 06:30:00|299.61|299.46|299.46|299.31|299.61|299.46|299.46|299.31|117
1668753300000|2022-11-18 06:35:00|299.41|299.26|299.41|299.26|299.41|299.26|299.41|299.26|62
1668753600000|2022-11-18 06:40:00|299.36|299.21|299.31|299.16|299.36|299.21|299.26|299.11|223
1668753900000|2022-11-18 06:45:00|299.26|299.11|299.46|299.31|299.51|299.36|299.21|299.06|214
1668754200000|2022-11-18 06:50:00|299.51|299.36|299.46|299.31|299.51|299.36|299.46|299.26|113
1668754500000|2022-11-18 06:55:00|299.51|299.36|299.56|299.41|299.61|299.41|299.46|299.31|163
1668754800000|2022-11-18 07:00:00|299.61|299.46|299.66|299.51|299.66|299.51|299.61|299.46|124
1668755100000|2022-11-18 07:05:00|299.71|299.56|299.71|299.56|299.71|299.56|299.66|299.51|103
1668755400000|2022-11-18 07:10:00|299.76|299.61|299.86|299.71|299.91|299.76|299.76|299.61|144
1668755700000|2022-11-18 07:15:00|299.81|299.66|299.81|299.66|299.81|299.71|299.76|299.61|105
1668756000000|2022-11-18 07:20:00|299.76|299.61|299.81|299.66|299.81|299.66|299.76|299.61|95
1668756300000|2022-11-18 07:25:00|299.76|299.61|299.76|299.61|299.81|299.66|299.76|299.61|76
1668756600000|2022-11-18 07:30:00|299.71|299.56|299.76|299.61|299.76|299.61|299.71|299.56|279
1668756900000|2022-11-18 07:35:00|299.81|299.66|299.81|299.66|299.81|299.66|299.76|299.61|108
1668757200000|2022-11-18 07:40:00|299.86|299.71|299.76|299.61|299.86|299.71|299.76|299.61|123
1668757500000|2022-11-18 07:45:00|299.81|299.66|299.66|299.51|299.86|299.71|299.66|299.46|209
1668757800000|2022-11-18 07:50:00|299.61|299.46|299.56|299.41|299.66|299.51|299.51|299.36|76
1668758100000|2022-11-18 07:55:00|299.61|299.46|299.51|299.36|299.61|299.46|299.51|299.36|183
1668758400000|2022-11-18 08:00:00|299.56|299.41|299.31|299.16|299.61|299.46|299.26|299.11|294
1668758700000|2022-11-18 08:05:00|299.36|299.21|299.31|299.16|299.46|299.31|299.26|299.11|230
1668759000000|2022-11-18 08:10:00|299.26|299.11|299.16|299.01|299.26|299.11|299.06|298.91|251
1668759300000|2022-11-18 08:15:00|299.21|299.06|299.11|298.96|299.31|299.16|299.11|298.91|190
1668759600000|2022-11-18 08:20:00|299.16|298.91|299.01|298.86|299.16|298.96|298.96|298.81|221
1668759900000|2022-11-18 08:25:00|298.96|298.81|298.96|298.81|299.01|298.86|298.91|298.76|225
1668760200000|2022-11-18 08:30:00|299.01|298.86|299.11|298.96|299.16|299.01|298.96|298.81|153
1668760500000|2022-11-18 08:35:00|299.16|299.01|299.11|298.91|299.16|299.01|299.06|298.91|120
1668760800000|2022-11-18 08:40:00|299.06|298.86|299.21|299.06|299.21|299.06|299.01|298.86|98
1668761100000|2022-11-18 08:45:00|299.26|299.11|299.51|299.36|299.51|299.36|299.21|299.06|175
1668761400000|2022-11-18 08:50:00|299.56|299.41|299.76|299.61|299.76|299.61|299.51|299.36|240
1668761700000|2022-11-18 08:55:00|299.71|299.56|299.61|299.46|300.06|299.86|299.61|299.41|706
1668762000000|2022-11-18 09:00:00|299.66|299.51|299.36|299.21|299.66|299.51|299.26|299.11|993
1668762300000|2022-11-18 09:05:00|299.41|299.26|299.81|299.66|300.06|299.91|299.36|299.21|357
1668762600000|2022-11-18 09:10:00|299.86|299.71|299.81|299.66|299.91|299.76|299.71|299.51|476
1668762900000|2022-11-18 09:15:00|299.86|299.71|300.16|299.96|300.21|300.06|299.81|299.61|442
1668763200000|2022-11-18 09:20:00|300.26|299.66|300.36|299.76|300.36|299.76|300.26|299.66|0
1668763500000|2022-11-18 09:25:00|300.26|299.66|300.46|299.86|300.46|299.86|300.26|299.66|8
1668763800000|2022-11-18 09:30:00|300.56|299.96|300.66|300.06|300.66|300.06|300.56|299.96|0
1668764100000|2022-11-18 09:35:00|300.76|300.16|300.56|299.96|300.76|300.16|300.56|299.96|0
1668764400000|2022-11-18 09:40:00|300.66|300.06|300.56|299.96|300.66|300.06|300.56|299.96|0
1668764700000|2022-11-18 09:45:00|300.46|299.86|300.36|299.76|300.56|299.96|300.36|299.76|0
1668765000000|2022-11-18 09:50:00|300.26|300.06|300.06|299.86|300.31|300.16|299.91|299.76|57
1668765300000|2022-11-18 09:55:00|300.01|299.76|299.91|299.71|300.01|299.86|299.86|299.71|19
1668765600000|2022-11-18 10:00:00|299.86|299.66|299.71|299.51|299.91|299.66|299.66|299.51|10
1668765900000|2022-11-18 10:05:00|299.66|299.46|299.81|299.66|299.81|299.66|299.61|299.46|7
1668766200000|2022-11-18 10:10:00|299.76|299.61|299.86|299.71|299.91|299.76|299.76|299.61|31
1668766500000|2022-11-18 10:15:00|299.81|299.66|299.86|299.71|299.96|299.81|299.81|299.66|17
1668766800000|2022-11-18 10:20:00|299.91|299.76|299.86|299.71|300.06|299.91|299.86|299.66|32
1668767100000|2022-11-18 10:25:00|299.81|299.66|299.86|299.71|300.01|299.81|299.81|299.66|12
1668767400000|2022-11-18 10:30:00|299.91|299.76|299.91|299.71|299.96|299.76|299.86|299.66|3
1668767700000|2022-11-18 10:35:00|299.86|299.76|300.06|299.91|300.11|299.96|299.86|299.66|13
1668768000000|2022-11-18 10:40:00|300.11|299.96|300.06|299.86|300.16|300.01|300.06|299.86|10
1668768300000|2022-11-18 10:45:00|300.01|299.91|300.21|300.01|300.21|300.01|300.01|299.81|5
1668768600000|2022-11-18 10:50:00|300.16|299.96|300.11|299.91|300.21|300.06|300.06|299.86|2
1668768900000|2022-11-18 10:55:00|300.06|299.86|300.06|299.86|300.11|299.96|300.06|299.86|0
1668769200000|2022-11-18 11:00:00|300.01|299.91|299.96|299.76|300.06|299.91|299.96|299.76|1
1668769500000|2022-11-18 11:05:00|299.91|299.71|299.86|299.71|299.96|299.81|299.86|299.66|4
1668769800000|2022-11-18 11:10:00|299.81|299.66|299.86|299.66|299.86|299.71|299.81|299.61|0
1668770100000|2022-11-18 11:15:00|299.91|299.71|299.81|299.66|299.91|299.76|299.81|299.66|2
1668770400000|2022-11-18 11:20:00|299.86|299.61|299.81|299.66|299.86|299.66|299.76|299.61|0
1668770700000|2022-11-18 11:25:00|299.86|299.61|299.86|299.66|299.86|299.71|299.76|299.61|0
1668771000000|2022-11-18 11:30:00|299.91|299.71|299.91|299.71|299.96|299.76|299.86|299.66|0
1668771300000|2022-11-18 11:35:00|299.96|299.76|299.86|299.71|299.96|299.76|299.81|299.66|0
1668771600000|2022-11-18 11:40:00|299.91|299.66|299.76|299.61|299.91|299.76|299.76|299.61|1
1668771900000|2022-11-18 11:45:00|299.81|299.66|299.81|299.61|299.81|299.66|299.76|299.61|4
1668772200000|2022-11-18 11:50:00|299.76|299.66|299.81|299.66|299.91|299.76|299.76|299.61|2
1668772500000|2022-11-18 11:55:00|299.86|299.71|299.81|299.66|299.86|299.71|299.76|299.61|2
1668772800000|2022-11-18 12:00:00|299.86|299.71|300.01|299.86|300.06|299.91|299.81|299.71|18
1668773100000|2022-11-18 12:05:00|300.06|299.81|300.06|299.86|300.11|299.91|299.96|299.81|12
1668773400000|2022-11-18 12:10:00|300.01|299.91|300.16|299.96|300.16|299.96|300.01|299.81|1
1668773700000|2022-11-18 12:15:00|300.21|300.01|300.31|300.11|300.31|300.16|300.16|299.96|56
1668774000000|2022-11-18 12:20:00|300.26|300.16|300.21|300.01|300.31|300.16|300.16|299.96|18
1668774300000|2022-11-18 12:25:00|300.26|300.06|300.26|300.11|300.41|300.21|300.21|300.01|30
1668774600000|2022-11-18 12:30:00|300.21|300.06|300.11|299.91|300.26|300.06|300.06|299.91|7
1668774900000|2022-11-18 12:35:00|300.06|299.86|300.06|299.86|300.11|299.96|300.01|299.86|2
1668775200000|2022-11-18 12:40:00|300.01|299.81|300.01|299.81|300.06|299.86|299.96|299.81|0
1668775500000|2022-11-18 12:45:00|299.96|299.86|300.06|299.91|300.06|299.91|299.96|299.81|4
1668775800000|2022-11-18 12:50:00|300.11|299.96|300.06|299.91|300.11|299.96|300.06|299.91|1
1668776100000|2022-11-18 12:55:00|300.11|299.96|300.16|300.01|300.16|300.01|300.06|299.91|5
1668776400000|2022-11-18 13:00:00|300.11|299.96|300.11|299.96|300.21|300.01|299.91|299.76|73
1668776700000|2022-11-18 13:05:00|300.06|299.91|300.16|299.96|300.21|300.06|300.06|299.91|12
1668777000000|2022-11-18 13:10:00|300.11|300.01|300.21|300.01|300.26|300.11|300.11|299.96|65
1668777300000|2022-11-18 13:15:00|300.16|300.06|300.26|300.11|300.31|300.16|300.16|300.01|30
1668777600000|2022-11-18 13:20:00|300.21|300.06|300.21|300.06|300.31|300.11|300.16|300.01|23
1668777900000|2022-11-18 13:25:00|300.16|300.01|300.16|300.01|300.21|300.06|300.16|300.01|4
1668778200000|2022-11-18 13:30:00|300.11|299.96|300.06|299.91|300.11|300.01|300.06|299.91|11
1668778500000|2022-11-18 13:35:00|300.11|299.96|300.11|299.96|300.11|299.96|300.06|299.96|4
1668778800000|2022-11-18 13:40:00|300.16|300.01|300.36|300.21|300.41|300.26|300.16|300.01|43
1668779100000|2022-11-18 13:45:00|300.41|300.16|300.31|300.16|300.41|300.21|300.21|300.06|28
1668779400000|2022-11-18 13:50:00|300.26|300.11|300.26|300.11|300.31|300.16|300.21|300.06|21
1668779700000|2022-11-18 13:55:00|300.31|300.16|300.31|300.16|300.31|300.16|300.26|300.11|8
1668780000000|2022-11-18 14:00:00|300.36|300.21|300.31|300.16|300.36|300.21|300.21|300.06|14
1668780300000|2022-11-18 14:05:00|300.26|300.11|300.26|300.11|300.36|300.16|300.26|300.11|18
1668780600000|2022-11-18 14:10:00|300.21|300.06|300.11|299.96|300.26|300.06|300.11|299.96|3
1668780900000|2022-11-18 14:15:00|300.06|299.91|300.06|299.91|300.16|299.96|300.06|299.91|28
1668781200000|2022-11-18 14:20:00|300.11|299.96|300.11|299.96|300.11|299.96|300.06|299.91|30
1668781500000|2022-11-18 14:25:00|300.16|300.01|300.11|299.96|300.16|300.01|300.06|299.91|22
1668781800000|2022-11-18 14:30:00|300.16|299.91|299.26|299.06|300.16|300.01|299.06|298.86|240
1668782100000|2022-11-18 14:35:00|299.31|299.11|299.61|299.46|299.76|299.61|299.31|299.11|77
1668782400000|2022-11-18 14:40:00|299.66|299.51|299.51|299.36|299.66|299.51|299.36|299.21|52
1668782700000|2022-11-18 14:45:00|299.56|299.31|299.56|299.41|299.86|299.71|299.51|299.31|54
1668783000000|2022-11-18 14:50:00|299.61|299.46|299.86|299.66|299.86|299.71|299.61|299.46|76
1668783300000|2022-11-18 14:55:00|299.91|299.71|299.76|299.56|300.01|299.86|299.76|299.56|58
1668783600000|2022-11-18 15:00:00|299.71|299.61|299.21|299.06|299.81|299.61|299.21|299.06|52
1668783900000|2022-11-18 15:05:00|299.26|299.01|299.36|299.16|299.41|299.26|299.06|298.91|46
1668784200000|2022-11-18 15:10:00|299.41|299.21|299.41|299.21|299.56|299.41|299.31|299.16|36
1668784500000|2022-11-18 15:15:00|299.36|299.16|299.11|298.91|299.51|299.36|299.11|298.91|55
1668784800000|2022-11-18 15:20:00|299.06|298.96|299.21|299.06|299.31|299.16|299.06|298.91|66
1668785100000|2022-11-18 15:25:00|299.26|299.11|299.01|298.86|299.31|299.16|298.71|298.56|61
1668785400000|2022-11-18 15:30:00|299.06|298.81|298.91|298.76|299.26|299.06|298.81|298.66|51
1668785700000|2022-11-18 15:35:00|298.96|298.81|298.76|298.61|299.01|298.86|298.76|298.61|44
1668786000000|2022-11-18 15:40:00|298.81|298.66|298.81|298.66|298.91|298.76|298.76|298.61|25
1668786300000|2022-11-18 15:45:00|298.86|298.71|298.96|298.81|299.06|298.86|298.81|298.61|74
1668786600000|2022-11-18 15:50:00|298.91|298.76|299.06|298.86|299.11|298.96|298.86|298.71|41
1668786900000|2022-11-18 15:55:00|299.01|298.91|298.71|298.56|299.06|298.91|298.56|298.41|60
1668787200000|2022-11-18 16:00:00|298.66|298.51|298.46|298.31|298.76|298.61|298.41|298.26|27
1668787500000|2022-11-18 16:05:00|298.51|298.36|298.61|298.41|298.61|298.46|298.46|298.26|17
1668787800000|2022-11-18 16:10:00|298.56|298.46|298.66|298.51|298.71|298.56|298.46|298.31|18
1668788100000|2022-11-18 16:15:00|298.71|298.56|299.01|298.81|299.01|298.86|298.66|298.51|25
1668788400000|2022-11-18 16:20:00|298.96|298.86|298.96|298.76|299.06|298.91|298.91|298.76|11
1668788700000|2022-11-18 16:25:00|298.91|298.81|298.76|298.61|298.91|298.81|298.66|298.51|31
1668789000000|2022-11-18 16:30:00|298.81|298.56|298.81|298.61|298.96|298.76|298.76|298.56|13
1668789300000|2022-11-18 16:35:00|298.76|298.66|298.41|298.21|298.81|298.66|298.41|298.21|6
1668789600000|2022-11-18 16:40:00|298.36|298.26|298.46|298.26|298.46|298.26|298.31|298.11|9
1668789900000|2022-11-18 16:45:00|298.51|298.31|298.11|297.96|298.51|298.31|298.11|297.96|14
1668790200000|2022-11-18 16:50:00|298.16|297.91|298.21|298.01|298.21|298.01|298.01|297.86|13
1668790500000|2022-11-18 16:55:00|298.16|298.06|298.36|298.21|298.41|298.21|298.16|298.01|21
1668790800000|2022-11-18 17:00:00|298.41|298.16|298.46|298.26|298.51|298.36|298.36|298.16|6
1668791100000|2022-11-18 17:05:00|298.41|298.31|298.11|297.91|298.46|298.31|297.96|297.81|7
1668791400000|2022-11-18 17:10:00|298.06|297.86|298.06|297.91|298.21|298.01|298.01|297.86|11
1668791700000|2022-11-18 17:15:00|298.01|297.86|297.76|297.56|298.01|297.86|297.71|297.51|22
1668792000000|2022-11-18 17:20:00|297.71|297.61|297.61|297.46|297.86|297.66|297.61|297.46|17
1668792300000|2022-11-18 17:25:00|297.66|297.41|298.01|297.81|298.01|297.86|297.61|297.41|15
1668792600000|2022-11-18 17:30:00|297.96|297.86|298.01|297.81|298.11|297.96|297.96|297.81|9
1668792900000|2022-11-18 17:35:00|297.96|297.86|298.31|298.11|298.31|298.16|297.96|297.81|42
1668793200000|2022-11-18 17:40:00|298.26|298.06|298.06|297.91|298.31|298.16|298.06|297.91|17
1668793500000|2022-11-18 17:45:00|298.11|297.96|298.06|297.91|298.16|298.01|298.01|297.86|12
1668793800000|2022-11-18 17:50:00|298.11|297.96|298.01|297.81|298.11|297.96|297.91|297.71|46
1668794100000|2022-11-18 17:55:00|297.96|297.76|298.11|297.96|298.16|298.01|297.91|297.71|21
1668794400000|2022-11-18 18:00:00|298.16|298.01|298.21|298.06|298.26|298.06|298.11|297.91|14
1668794700000|2022-11-18 18:05:00|298.26|298.11|298.41|298.21|298.46|298.26|298.21|298.06|6
1668795000000|2022-11-18 18:10:00|298.36|298.26|298.46|298.31|298.51|298.31|298.36|298.21|11
1668795300000|2022-11-18 18:15:00|298.41|298.26|298.41|298.21|298.46|298.31|298.31|298.16|5
1668795600000|2022-11-18 18:20:00|298.36|298.26|298.46|298.31|298.46|298.31|298.31|298.16|4
1668795900000|2022-11-18 18:25:00|298.51|298.26|298.66|298.46|298.66|298.51|298.41|298.26|2
1668796200000|2022-11-18 18:30:00|298.61|298.51|298.56|298.36|298.71|298.51|298.51|298.36|10
1668796500000|2022-11-18 18:35:00|298.51|298.41|298.41|298.21|298.56|298.41|298.36|298.21|7
1668796800000|2022-11-18 18:40:00|298.36|298.26|298.21|298.01|298.41|298.26|298.21|298.01|4
1668797100000|2022-11-18 18:45:00|298.16|298.06|298.26|298.06|298.26|298.11|298.16|298.01|6
1668797400000|2022-11-18 18:50:00|298.21|298.01|298.16|297.96|298.26|298.06|298.11|297.96|6
1668797700000|2022-11-18 18:55:00|298.11|298.01|298.16|297.96|298.16|298.01|298.06|297.86|5
1668798000000|2022-11-18 19:00:00|298.21|298.01|298.31|298.16|298.31|298.16|298.16|297.96|3
1668798300000|2022-11-18 19:05:00|298.36|298.21|298.36|298.16|298.41|298.21|298.31|298.16|8
1668798600000|2022-11-18 19:10:00|298.31|298.11|298.31|298.11|298.36|298.16|298.26|298.06|2
1668798900000|2022-11-18 19:15:00|298.26|298.06|298.31|298.11|298.41|298.21|298.26|298.06|2
1668799200000|2022-11-18 19:20:00|298.36|298.16|298.41|298.21|298.41|298.21|298.31|298.11|2
1668799500000|2022-11-18 19:25:00|298.36|298.16|298.26|298.11|298.41|298.16|298.26|298.06|3
1668799800000|2022-11-18 19:30:00|298.31|298.16|298.26|298.06|298.36|298.16|298.21|298.06|7
1668800100000|2022-11-18 19:35:00|298.21|298.01|298.21|298.01|298.26|298.06|298.11|297.96|3
1668800400000|2022-11-18 19:40:00|298.16|298.06|298.31|298.11|298.36|298.16|298.16|298.06|8
1668800700000|2022-11-18 19:45:00|298.36|298.16|298.31|298.11|298.36|298.21|298.26|298.11|10
1668801000000|2022-11-18 19:50:00|298.26|298.16|298.41|298.21|298.41|298.26|298.26|298.11|4
1668801300000|2022-11-18 19:55:00|298.36|298.26|298.46|298.26|298.46|298.31|298.36|298.21|5
1668801600000|2022-11-18 20:00:00|298.41|298.31|298.61|298.41|298.61|298.46|298.41|298.26|37
1668801900000|2022-11-18 20:05:00|298.66|298.46|298.66|298.51|298.71|298.56|298.61|298.41|12
1668802200000|2022-11-18 20:10:00|298.71|298.56|298.61|298.46|298.71|298.56|298.61|298.46|24
1668802500000|2022-11-18 20:15:00|298.66|298.51|298.61|298.41|298.66|298.51|298.56|298.36|15
1668802800000|2022-11-18 20:20:00|298.56|298.46|298.61|298.41|298.61|298.46|298.51|298.31|13
1668803100000|2022-11-18 20:25:00|298.56|298.46|298.91|298.71|298.91|298.71|298.56|298.41|25
1668803400000|2022-11-18 20:30:00|298.86|298.76|298.86|298.71|298.96|298.76|298.81|298.66|18
1668803700000|2022-11-18 20:35:00|298.81|298.66|298.91|298.71|298.91|298.76|298.81|298.61|20
1668804000000|2022-11-18 20:40:00|298.86|298.76|299.01|298.81|299.06|298.86|298.81|298.66|25
1668804300000|2022-11-18 20:45:00|298.96|298.76|299.01|298.86|299.11|298.91|298.96|298.76|16
1668804600000|2022-11-18 20:50:00|299.06|298.91|298.76|298.51|299.11|298.96|298.71|298.51|9
1668804900000|2022-11-18 20:55:00|298.71|298.56|298.76|298.51|298.76|298.56|298.61|298.41|53
1668805200000|2022-11-18 21:00:00|298.71|298.56|298.86|298.41|299.06|298.71|298.66|298.36|81
1668805500000|2022-11-18 21:05:00|298.91|298.46|299.06|298.51|299.46|298.71|298.66|298.41|45
1668805800000|2022-11-18 21:10:00|299.21|298.46|299.06|298.46|299.21|298.46|299.01|298.46|7
1668806100000|2022-11-18 21:15:00|299.16|298.56|299.06|298.46|299.16|298.56|299.06|298.46|1
1668806400000|2022-11-18 21:20:00|299.16|298.56|299.16|298.56|299.16|298.56|299.06|298.46|0
1668806700000|2022-11-18 21:25:00|299.26|298.66|299.26|298.66|299.26|298.66|299.26|298.66|0
1668807000000|2022-11-18 21:30:00|299.16|298.56|299.16|298.56|299.16|298.56|299.06|298.46|0
1668807300000|2022-11-18 21:35:00|299.06|298.46|299.16|298.56|299.16|298.56|299.06|298.46|0
1668807600000|2022-11-18 21:40:00|299.06|298.46|299.06|298.46|299.16|298.56|299.06|298.46|0
1668807900000|2022-11-18 21:45:00|299.16|298.56|299.06|298.46|299.16|298.56|299.06|298.46|0
1668808200000|2022-11-18 21:50:00|299.16|298.56|299.06|298.46|299.16|298.56|299.06|298.46|0
1668808500000|2022-11-18 21:55:00|299.16|298.56|299.16|298.56|299.26|298.66|299.06|298.46|0
1668985200000|2022-11-20 23:00:00|299.56|298.96|299.36|298.76|299.56|298.96|299.36|298.76|0
1668985500000|2022-11-20 23:05:00|299.46|298.86|299.26|298.66|299.46|298.86|299.26|298.66|0
1668985800000|2022-11-20 23:10:00|299.16|298.56|299.16|298.56|299.26|298.66|299.16|298.56|0
1668986100000|2022-11-20 23:15:00|299.26|298.66|299.16|298.56|299.26|298.66|299.06|298.46|0
1668986400000|2022-11-20 23:20:00|299.06|298.46|299.06|298.46|299.16|298.56|299.06|298.46|0
1668986700000|2022-11-20 23:25:00|299.16|298.56|299.06|298.46|299.16|298.56|299.06|298.46|0
1668987000000|2022-11-20 23:30:00|298.96|298.36|298.96|298.36|299.06|298.46|298.96|298.36|0
1668987600000|2022-11-20 23:40:00|299.06|298.46|299.06|298.46|299.06|298.46|298.96|298.36|0
1668987900000|2022-11-20 23:45:00|298.96|298.36|299.06|298.46|299.06|298.46|298.96|298.36|0
1668988200000|2022-11-20 23:50:00|298.96|298.36|298.96|298.36|299.06|298.46|298.96|298.36|0
1668988500000|2022-11-20 23:55:00|299.06|298.46|298.96|298.36|299.06|298.46|298.96|298.36|0
1668988800000|2022-11-21 00:00:00|299.06|298.46|298.86|298.26|299.06|298.46|298.86|298.26|0
1668989100000|2022-11-21 00:05:00|298.96|298.36|298.86|298.26|298.96|298.36|298.86|298.26|0
1668989400000|2022-11-21 00:10:00|298.76|298.16|298.86|298.26|298.86|298.26|298.76|298.16|0
1668989700000|2022-11-21 00:15:00|298.76|298.16|298.86|298.26|298.86|298.26|298.76|298.16|0
1668990000000|2022-11-21 00:20:00|298.76|298.16|298.86|298.26|298.86|298.26|298.76|298.16|0
1668990300000|2022-11-21 00:25:00|298.76|298.16|298.86|298.26|298.96|298.36|298.76|298.16|0
1668990600000|2022-11-21 00:30:00|299.21|298.91|298.11|297.91|299.21|298.91|297.91|297.76|333
1668990900000|2022-11-21 00:35:00|298.06|297.96|298.01|297.81|298.26|298.06|297.96|297.81|260
1668991200000|2022-11-21 00:40:00|298.06|297.86|297.76|297.61|298.21|298.06|297.71|297.56|289
1668991500000|2022-11-21 00:45:00|297.81|297.56|297.86|297.71|297.86|297.71|297.71|297.56|207
1668991800000|2022-11-21 00:50:00|297.81|297.66|297.51|297.36|297.81|297.66|297.46|297.31|256
1668992100000|2022-11-21 00:55:00|297.56|297.41|297.06|296.91|297.66|297.51|297.06|296.91|271
1668992400000|2022-11-21 01:00:00|297.26|297.06|298.56|298.41|298.61|298.46|297.26|297.06|985
1668992700000|2022-11-21 01:05:00|298.51|298.36|298.61|298.46|298.66|298.51|298.11|297.96|703
1668993000000|2022-11-21 01:10:00|298.66|298.41|298.71|298.51|298.76|298.61|298.36|298.21|619
1668993300000|2022-11-21 01:15:00|298.66|298.46|297.86|297.66|298.66|298.46|297.61|297.41|691
1668993600000|2022-11-21 01:20:00|297.81|297.71|297.61|297.46|298.01|297.81|297.46|297.31|381
1668993900000|2022-11-21 01:25:00|297.66|297.51|297.21|297.06|297.66|297.51|297.21|297.06|265
1668994200000|2022-11-21 01:30:00|297.16|297.01|297.21|297.01|297.21|297.06|296.96|296.81|364
1668994500000|2022-11-21 01:35:00|297.16|297.06|296.91|296.76|297.26|297.11|296.91|296.76|288
1668994800000|2022-11-21 01:40:00|296.96|296.81|296.46|296.31|296.96|296.81|296.41|296.21|267
1668995100000|2022-11-21 01:45:00|296.51|296.36|296.37|296.22|296.56|296.41|296.31|296.16|282
1668995400000|2022-11-21 01:50:00|296.27|296.12|296.02|295.87|296.27|296.12|295.97|295.82|288
1668995700000|2022-11-21 01:55:00|296.07|295.92|295.87|295.72|296.07|295.92|295.82|295.67|274
1668996000000|2022-11-21 02:00:00|295.82|295.67|295.52|295.32|295.92|295.77|295.52|295.32|260
1668996300000|2022-11-21 02:05:00|295.47|295.27|295.47|295.32|295.52|295.37|295.37|295.22|322
1668996600000|2022-11-21 02:10:00|295.42|295.27|295.17|294.97|295.42|295.27|295.12|294.97|197
1668996900000|2022-11-21 02:15:00|295.12|294.92|295.42|295.27|295.42|295.27|295.07|294.92|238
1668997200000|2022-11-21 02:20:00|295.37|295.22|295.62|295.47|295.77|295.62|295.37|295.22|270
1668997500000|2022-11-21 02:25:00|295.57|295.42|295.52|295.37|295.62|295.47|295.47|295.27|184
1668997800000|2022-11-21 02:30:00|295.47|295.32|295.42|295.27|295.57|295.42|295.37|295.22|197
1668998100000|2022-11-21 02:35:00|295.37|295.22|295.42|295.27|295.42|295.27|295.32|295.17|205
1668998400000|2022-11-21 02:40:00|295.37|295.22|295.32|295.17|295.42|295.27|295.27|295.12|229
1668998700000|2022-11-21 02:45:00|295.27|295.12|295.27|295.12|295.32|295.17|295.17|295.02|172
1668999000000|2022-11-21 02:50:00|295.22|295.07|295.12|294.97|295.22|295.07|295.07|294.92|280
1668999300000|2022-11-21 02:55:00|295.07|294.92|295.17|295.02|295.22|295.07|295.07|294.92|196
1668999600000|2022-11-21 03:00:00|295.12|294.97|295.07|294.92|295.22|295.07|295.02|294.87|192
1668999900000|2022-11-21 03:05:00|295.12|294.97|295.02|294.87|295.22|295.07|295.02|294.87|209
1669000200000|2022-11-21 03:10:00|295.07|294.92|294.82|294.67|295.07|294.92|294.82|294.67|191
1669000500000|2022-11-21 03:15:00|294.77|294.62|294.37|294.22|294.77|294.62|294.37|294.22|185
1669000800000|2022-11-21 03:20:00|294.42|294.27|294.82|294.67|294.82|294.67|294.37|294.17|305
1669001100000|2022-11-21 03:25:00|294.77|294.62|294.72|294.57|294.97|294.82|294.57|294.42|218
1669001400000|2022-11-21 03:30:00|294.67|294.52|294.62|294.47|294.77|294.57|294.62|294.47|225
1669001700000|2022-11-21 03:35:00|294.57|294.42|294.77|294.57|294.87|294.72|294.57|294.42|274
1669002000000|2022-11-21 03:40:00|294.72|294.62|294.67|294.52|294.77|294.62|294.62|294.47|113
1669002300000|2022-11-21 03:45:00|294.62|294.47|294.87|294.72|294.87|294.72|294.62|294.47|222
1669002600000|2022-11-21 03:50:00|294.92|294.77|295.17|295.02|295.22|295.07|294.92|294.77|210
1669002900000|2022-11-21 03:55:00|295.22|295.07|295.12|294.92|295.32|295.17|295.07|294.92|246
1669003200000|2022-11-21 04:00:00|295.07|294.97|295.12|294.97|295.32|295.12|295.07|294.92|113
1669003500000|2022-11-21 04:05:00|295.07|294.92|295.07|294.87|295.17|294.97|294.97|294.82|149
1669003800000|2022-11-21 04:10:00|295.12|294.92|295.17|294.97|295.17|295.02|295.12|294.92|42
1669004100000|2022-11-21 04:15:00|295.12|295.02|295.22|295.07|295.22|295.07|295.12|294.97|47
1669004400000|2022-11-21 04:20:00|295.27|295.12|295.17|294.97|295.32|295.17|295.12|294.97|95
1669004700000|2022-11-21 04:25:00|295.12|294.92|295.12|294.97|295.17|295.02|295.07|294.92|88
1669005000000|2022-11-21 04:30:00|295.07|294.92|295.02|294.87|295.07|294.97|295.02|294.87|53
1669005300000|2022-11-21 04:35:00|295.07|294.92|295.07|294.92|295.07|294.92|295.07|294.92|42
1669005600000|2022-11-21 04:40:00|295.12|294.97|295.07|294.92|295.12|294.97|295.07|294.92|62
1669005900000|2022-11-21 04:45:00|295.02|294.87|295.07|294.92|295.12|294.97|295.02|294.87|124
1669006200000|2022-11-21 04:50:00|295.02|294.87|295.02|294.87|295.02|294.87|294.97|294.82|51
1669006500000|2022-11-21 04:55:00|295.07|294.92|294.97|294.82|295.12|294.97|294.97|294.82|104
1669006800000|2022-11-21 05:00:00|295.02|294.87|294.92|294.77|295.37|295.22|294.87|294.72|476
1669007100000|2022-11-21 05:05:00|294.87|294.72|294.87|294.72|294.92|294.77|294.77|294.62|202
1669007400000|2022-11-21 05:10:00|294.92|294.77|294.97|294.82|295.12|294.92|294.92|294.77|122
1669007700000|2022-11-21 05:15:00|295.02|294.87|295.02|294.87|295.37|295.22|294.97|294.82|306
1669008000000|2022-11-21 05:20:00|294.97|294.82|295.17|295.02|295.17|295.02|294.82|294.67|465
1669008300000|2022-11-21 05:25:00|295.22|295.07|294.87|294.72|295.22|295.07|294.82|294.67|129
1669008600000|2022-11-21 05:30:00|294.92|294.77|294.92|294.77|294.97|294.82|294.87|294.72|103
1669008900000|2022-11-21 05:35:00|294.97|294.82|295.07|294.92|295.07|294.92|294.92|294.77|160
1669009200000|2022-11-21 05:40:00|295.12|294.97|294.97|294.82|295.12|294.97|294.92|294.77|147
1669009500000|2022-11-21 05:45:00|294.92|294.77|294.97|294.82|294.97|294.82|294.92|294.72|82
1669009800000|2022-11-21 05:50:00|295.02|294.87|295.17|295.02|295.32|295.12|295.02|294.87|177
1669010100000|2022-11-21 05:55:00|295.22|295.07|295.22|295.07|295.27|295.07|295.07|294.92|155
1669010400000|2022-11-21 06:00:00|295.17|295.02|295.27|295.12|295.32|295.12|295.17|294.97|109
1669010700000|2022-11-21 06:05:00|295.32|295.17|295.37|295.22|295.42|295.27|295.27|295.07|177
1669011000000|2022-11-21 06:10:00|295.42|295.27|295.32|295.17|295.42|295.27|295.27|295.12|139
1669011300000|2022-11-21 06:15:00|295.27|295.12|295.42|295.27|295.42|295.27|295.27|295.12|113
1669011600000|2022-11-21 06:20:00|295.37|295.22|295.32|295.17|295.42|295.22|295.32|295.17|91
1669011900000|2022-11-21 06:25:00|295.27|295.12|295.32|295.17|295.37|295.22|295.27|295.12|73
1669012200000|2022-11-21 06:30:00|295.27|295.12|295.27|295.12|295.32|295.17|295.22|295.07|100
1669012500000|2022-11-21 06:35:00|295.22|295.07|295.32|295.17|295.37|295.22|295.22|295.07|84
1669012800000|2022-11-21 06:40:00|295.27|295.12|295.32|295.17|295.32|295.17|295.27|295.12|38
1669013100000|2022-11-21 06:45:00|295.27|295.12|295.27|295.12|295.32|295.17|295.27|295.07|112
1669013400000|2022-11-21 06:50:00|295.22|295.07|295.22|295.07|295.27|295.12|295.17|295.02|100
1669013700000|2022-11-21 06:55:00|295.17|295.02|295.12|294.97|295.22|295.07|295.12|294.97|115
1669014000000|2022-11-21 07:00:00|295.07|294.92|295.07|294.92|295.12|294.97|295.07|294.92|129
1669014300000|2022-11-21 07:05:00|295.02|294.87|295.07|294.92|295.12|294.97|295.02|294.87|103
1669014600000|2022-11-21 07:10:00|295.12|294.97|295.17|295.02|295.17|295.02|295.07|294.97|106
1669014900000|2022-11-21 07:15:00|295.12|294.97|295.22|295.07|295.22|295.07|295.07|294.92|108
1669015200000|2022-11-21 07:20:00|295.27|295.12|295.27|295.12|295.32|295.17|295.17|295.02|125
1669015500000|2022-11-21 07:25:00|295.32|295.17|295.32|295.17|295.32|295.17|295.32|295.17|102
1669015800000|2022-11-21 07:30:00|295.27|295.12|295.37|295.22|295.37|295.22|295.22|295.07|147
1669016100000|2022-11-21 07:35:00|295.32|295.17|295.37|295.22|295.37|295.22|295.32|295.17|37
1669016400000|2022-11-21 07:40:00|295.42|295.27|295.47|295.32|295.52|295.37|295.37|295.27|195
1669016700000|2022-11-21 07:45:00|295.42|295.27|295.42|295.27|295.47|295.32|295.37|295.22|134
1669017000000|2022-11-21 07:50:00|295.37|295.22|295.37|295.22|295.37|295.22|295.32|295.17|80
1669017300000|2022-11-21 07:55:00|295.42|295.17|295.32|295.17|295.42|295.22|295.27|295.12|129
1669017600000|2022-11-21 08:00:00|295.37|295.22|295.32|295.17|295.37|295.22|295.22|295.07|271
1669017900000|2022-11-21 08:05:00|295.37|295.22|295.22|295.07|295.37|295.22|295.22|295.07|305
1669018200000|2022-11-21 08:10:00|295.27|295.12|295.32|295.17|295.42|295.27|295.12|294.92|331
1669018500000|2022-11-21 08:15:00|295.37|295.12|295.02|294.87|295.37|295.22|294.92|294.77|372
1669018800000|2022-11-21 08:20:00|294.97|294.82|295.17|295.02|295.17|295.02|294.92|294.77|368
1669019100000|2022-11-21 08:25:00|295.12|294.97|295.12|294.97|295.22|295.07|294.97|294.82|303
1669019400000|2022-11-21 08:30:00|295.07|294.92|295.12|294.97|295.12|294.97|295.02|294.87|420
1669019700000|2022-11-21 08:35:00|295.17|295.02|295.22|295.07|295.27|295.12|295.17|294.97|449
1669020000000|2022-11-21 08:40:00|295.17|295.02|295.37|295.22|295.37|295.22|295.17|295.02|400
1669020300000|2022-11-21 08:45:00|295.42|295.27|295.22|295.07|295.47|295.32|295.12|294.97|349
1669020600000|2022-11-21 08:50:00|295.17|295.02|295.17|295.02|295.27|295.12|295.07|294.92|330
1669020900000|2022-11-21 08:55:00|295.12|294.97|294.72|294.57|295.22|295.07|294.72|294.57|888
1669021200000|2022-11-21 09:00:00|294.77|294.62|295.22|295.07|295.27|295.12|294.77|294.57|624
1669021500000|2022-11-21 09:05:00|295.27|295.12|294.97|294.82|295.27|295.12|294.97|294.82|369
1669021800000|2022-11-21 09:10:00|294.92|294.77|294.82|294.67|295.02|294.82|294.77|294.62|246
1669022100000|2022-11-21 09:15:00|294.87|294.72|295.02|294.82|295.02|294.87|294.82|294.67|256
1669022400000|2022-11-21 09:20:00|295.27|294.67|295.17|294.57|295.37|294.77|295.17|294.57|0
1669022700000|2022-11-21 09:25:00|295.27|294.67|295.07|294.47|295.27|294.67|294.97|294.37|33
1669023000000|2022-11-21 09:30:00|294.97|294.37|295.17|294.57|295.17|294.57|294.97|294.37|0
1669023300000|2022-11-21 09:35:00|295.07|294.47|295.07|294.47|295.17|294.57|295.07|294.47|0
1669023600000|2022-11-21 09:40:00|295.17|294.57|295.17|294.57|295.17|294.57|295.07|294.47|0
1669023900000|2022-11-21 09:45:00|295.27|294.67|295.17|294.57|295.27|294.67|295.17|294.57|0
1669024200000|2022-11-21 09:50:00|295.07|294.87|295.17|294.97|295.22|295.07|294.97|294.82|52
1669024500000|2022-11-21 09:55:00|295.12|295.02|295.22|295.07|295.32|295.12|295.12|294.92|28
1669024800000|2022-11-21 10:00:00|295.27|295.12|295.27|295.12|295.42|295.22|295.27|295.07|29
1669025100000|2022-11-21 10:05:00|295.32|295.07|295.27|295.12|295.32|295.17|295.22|295.07|17
1669025400000|2022-11-21 10:10:00|295.32|295.17|295.27|295.12|295.37|295.22|295.22|295.07|13
1669025700000|2022-11-21 10:15:00|295.32|295.17|295.17|294.97|295.32|295.17|295.12|294.97|20
1669026000000|2022-11-21 10:20:00|295.22|295.02|295.17|295.02|295.22|295.07|295.12|294.97|11
1669026300000|2022-11-21 10:25:00|295.22|295.07|295.22|295.07|295.27|295.07|295.17|294.97|20
1669026600000|2022-11-21 10:30:00|295.27|295.12|295.32|295.17|295.37|295.17|295.22|295.07|18
1669026900000|2022-11-21 10:35:00|295.37|295.22|295.32|295.17|295.37|295.22|295.27|295.07|20
1669027200000|2022-11-21 10:40:00|295.37|295.22|295.27|295.12|295.37|295.22|295.27|295.12|1
1669027500000|2022-11-21 10:45:00|295.32|295.17|295.32|295.17|295.37|295.22|295.32|295.12|24
1669027800000|2022-11-21 10:50:00|295.37|295.22|295.37|295.22|295.37|295.22|295.32|295.17|5
1669028100000|2022-11-21 10:55:00|295.42|295.27|295.42|295.27|295.42|295.27|295.42|295.27|2
1669028400000|2022-11-21 11:00:00|295.37|295.22|295.47|295.32|295.52|295.32|295.37|295.22|33
1669028700000|2022-11-21 11:05:00|295.42|295.27|295.52|295.37|295.57|295.42|295.42|295.27|27
1669029000000|2022-11-21 11:10:00|295.57|295.42|295.67|295.52|295.67|295.52|295.52|295.37|19
1669029300000|2022-11-21 11:15:00|295.72|295.57|295.62|295.47|295.72|295.57|295.62|295.47|4
1669029600000|2022-11-21 11:20:00|295.67||295.62||295.67||295.62||0
1669029900000|2022-11-21 11:25:00|295.57|295.42|295.52|295.37|295.57|295.47|295.47|295.27|33
1669030200000|2022-11-21 11:30:00|295.57|295.42|295.62|295.47|295.62|295.47|295.52|295.37|28
1669030500000|2022-11-21 11:35:00|295.57|295.42|295.57|295.37|295.62|295.42|295.52|295.37|4
1669030800000|2022-11-21 11:40:00|295.52|295.42|295.57|295.42|295.62|295.47|295.52|295.37|14
1669031100000|2022-11-21 11:45:00|295.62|295.47|295.57|295.42|295.62|295.47|295.57|295.42|18
1669031400000|2022-11-21 11:50:00|295.52|295.37|295.32|295.17|295.57|295.42|295.32|295.17|50
1669031700000|2022-11-21 11:55:00|295.37|295.22|295.27|295.12|295.37|295.22|295.17|295.02|68
1669032000000|2022-11-21 12:00:00|295.32|295.17|295.32|295.17|295.37|295.22|295.27|295.12|6
1669032300000|2022-11-21 12:05:00|295.37|295.22|295.27|295.12|295.37|295.22|295.27|295.12|6
1669032600000|2022-11-21 12:10:00|295.32|295.17|295.27|295.12|295.37|295.22|295.27|295.12|10
1669032900000|2022-11-21 12:15:00|295.32|295.17|295.37|295.22|295.37|295.22|295.27|295.07|12
1669033200000|2022-11-21 12:20:00|295.42|295.17|295.37|295.22|295.42|295.22|295.37|295.17|4
1669033500000|2022-11-21 12:25:00|295.42|295.27|295.42|295.27|295.42|295.27|295.32|295.17|0
1669033800000|2022-11-21 12:30:00|295.37|295.22|295.47|295.32|295.47|295.32|295.37|295.22|9
1669034100000|2022-11-21 12:35:00|295.52|295.37|295.42|295.27|295.52|295.37|295.42|295.27|20
1669034400000|2022-11-21 12:40:00|295.47|295.32|295.52|295.37|295.52|295.37|295.42|295.27|28
1669034700000|2022-11-21 12:45:00|295.57|295.32|295.52|295.37|295.57|295.37|295.42|295.27|33
1669035000000|2022-11-21 12:50:00|295.57|295.42|295.57|295.37|295.57|295.42|295.47|295.32|16
1669035300000|2022-11-21 12:55:00|295.52|295.42|295.52|295.37|295.52|295.42|295.47|295.32|10
1669035600000|2022-11-21 13:00:00|295.47|295.32|295.57|295.42|295.57|295.42|295.42|295.27|85
1669035900000|2022-11-21 13:05:00|295.62|295.47|295.72|295.57|295.72|295.57|295.57|295.37|42
1669036200000|2022-11-21 13:10:00|295.67|295.52|295.72|295.57|295.77|295.62|295.67|295.52|42
1669036500000|2022-11-21 13:15:00|295.77|295.52|295.72|295.57|295.77|295.62|295.67|295.52|22
1669036800000|2022-11-21 13:20:00|295.77|295.62|295.82|295.67|295.82|295.67|295.72|295.57|30
1669037100000|2022-11-21 13:25:00|295.87|295.72|295.87|295.72|295.87|295.72|295.77|295.62|46
1669037400000|2022-11-21 13:30:00|295.82|295.67|295.82|295.62|295.87|295.72|295.77|295.62|50
1669037700000|2022-11-21 13:35:00|295.77|295.67|295.82|295.62|295.82|295.67|295.77|295.62|2
1669038000000|2022-11-21 13:40:00|295.77|295.67|295.97|295.82|295.97|295.82|295.77|295.62|28
1669038300000|2022-11-21 13:45:00|295.92|295.77|295.97|295.77|296.02|295.82|295.87|295.72|85
1669038600000|2022-11-21 13:50:00|295.92|295.82|296.02|295.87|296.02|295.87|295.92|295.72|46
1669038900000|2022-11-21 13:55:00|295.97|295.82|296.12|295.97|296.12|295.97|295.97|295.82|45
1669039200000|2022-11-21 14:00:00|296.07|295.92|295.97|295.82|296.07|295.92|295.97|295.82|36
1669039500000|2022-11-21 14:05:00|295.92|295.77|295.92|295.77|295.97|295.82|295.92|295.77|10
1669039800000|2022-11-21 14:10:00|295.87|295.72|295.87|295.72|295.92|295.77|295.87|295.72|18
1669040100000|2022-11-21 14:15:00|295.92|295.77|296.02|295.82|296.02|295.87|295.92|295.72|19
1669040400000|2022-11-21 14:20:00|295.97|295.87|296.02|295.82|296.07|295.87|295.92|295.77|20
1669040700000|2022-11-21 14:25:00|295.97|295.77|295.82|295.67|296.02|295.87|295.82|295.62|44
1669041000000|2022-11-21 14:30:00|295.87|295.72|295.27|295.12|295.87|295.72|295.22|295.02|218
1669041300000|2022-11-21 14:35:00|295.22|295.07|295.42|295.22|295.47|295.27|295.22|295.07|52
1669041600000|2022-11-21 14:40:00|295.37|295.27|295.77|295.57|295.97|295.82|295.37|295.22|67
1669041900000|2022-11-21 14:45:00|295.82|295.62|296.12|295.97|296.17|295.97|295.72|295.57|42
1669042200000|2022-11-21 14:50:00|296.17|295.92|296.12|295.97|296.37|296.22|296.02|295.87|41
1669042500000|2022-11-21 14:55:00|296.07|295.92|295.92|295.77|296.07|295.92|295.87|295.67|33
1669042800000|2022-11-21 15:00:00|295.97|295.82|295.42|295.27|296.02|295.82|295.37|295.22|92
1669043100000|2022-11-21 15:05:00|295.47|295.32|295.42|295.22|295.52|295.37|295.32|295.17|60
1669043400000|2022-11-21 15:10:00|295.37|295.27|295.22|295.07|295.42|295.27|295.22|295.02|28
1669043700000|2022-11-21 15:15:00|295.27|295.02|295.37|295.17|295.37|295.22|295.22|295.02|18
1669044000000|2022-11-21 15:20:00|295.32|295.12|295.12|294.97|295.37|295.12|294.97|294.77|88
1669044300000|2022-11-21 15:25:00|295.17|294.92|295.02|294.87|295.22|295.07|294.97|294.82|20
1669044600000|2022-11-21 15:30:00|294.97|294.82|295.02|294.87|295.17|295.02|294.97|294.82|17
1669044900000|2022-11-21 15:35:00|295.07|294.82|294.92|294.72|295.12|294.97|294.92|294.72|44
1669045200000|2022-11-21 15:40:00|294.87|294.82|294.97|294.82|295.07|294.87|294.82|294.62|105
1669045500000|2022-11-21 15:45:00|294.92|294.77|294.67|294.47|294.97|294.82|294.62|294.42|62
1669045800000|2022-11-21 15:50:00|294.62|294.52|294.62|294.42|294.67|294.52|294.52|294.32|25
1669046100000|2022-11-21 15:55:00|294.57|294.47|294.72|294.57|294.87|294.67|294.57|294.42|56
1669046400000|2022-11-21 16:00:00|294.67|294.52|294.92|294.72|294.97|294.82|294.67|294.52|48
1669046700000|2022-11-21 16:05:00|294.87|294.77|295.12|294.92|295.27|295.07|294.87|294.72|46
1669047000000|2022-11-21 16:10:00|295.07|294.87|295.07|294.92|295.12|294.97|294.97|294.82|31
1669047300000|2022-11-21 16:15:00|295.02|294.87|295.02|294.82|295.12|294.92|294.97|294.82|17
1669047600000|2022-11-21 16:20:00|294.97|294.87|295.12|294.97|295.17|295.02|294.97|294.82|41
1669047900000|2022-11-21 16:25:00|295.17|294.92|295.07|294.87|295.17|294.97|294.97|294.77|26
1669048200000|2022-11-21 16:30:00|295.12|294.92|294.82|294.67|295.12|294.92|294.82|294.62|3
1669048500000|2022-11-21 16:35:00|294.87|294.72|294.92|294.72|295.02|294.82|294.82|294.67|21
1669048800000|2022-11-21 16:40:00|294.87|294.67|294.87|294.67|295.02|294.82|294.87|294.67|6
1669049100000|2022-11-21 16:45:00|294.82|294.62|294.92|294.67|294.97|294.77|294.82|294.62|2
1669049400000|2022-11-21 16:50:00|294.97|294.72|294.97|294.82|295.12|294.92|294.92|294.67|3
1669049700000|2022-11-21 16:55:00|295.02|294.77|294.77|294.57|295.02|294.77|294.62|294.42|19
1669050000000|2022-11-21 17:00:00|294.82|294.62|294.82|294.62|294.97|294.77|294.72|294.52|10
1669050300000|2022-11-21 17:05:00|294.77|294.67|294.87|294.67|294.97|294.77|294.77|294.62|25
1669050600000|2022-11-21 17:10:00|294.82|294.72|294.87|294.67|294.97|294.77|294.82|294.67|28
1669050900000|2022-11-21 17:15:00|294.92|294.77|294.92|294.77|294.92|294.77|294.77|294.62|31
1669051200000|2022-11-21 17:20:00|294.87|294.72|294.82|294.62|294.92|294.77|294.77|294.62|23
1669051500000|2022-11-21 17:25:00|294.87|294.67|294.62|294.42|294.87|294.72|294.57|294.42|13
1669051800000|2022-11-21 17:30:00|294.67|294.47|294.87|294.67|294.87|294.72|294.67|294.42|11
1669052100000|2022-11-21 17:35:00|294.82|294.72|294.72|294.57|294.92|294.77|294.72|294.57|21
1669052400000|2022-11-21 17:40:00|294.77|294.52|294.87|294.67|294.87|294.72|294.72|294.52|18
1669052700000|2022-11-21 17:45:00|294.92|294.72|294.77|294.57|294.92|294.77|294.77|294.57|6
1669053000000|2022-11-21 17:50:00|294.72|294.52|294.72|294.57|294.82|294.62|294.62|294.47|17
1669053300000|2022-11-21 17:55:00|294.77|294.52|294.77|294.62|294.82|294.62|294.67|294.52|4
1669053600000|2022-11-21 18:00:00|294.82|294.57|294.82|294.67|294.92|294.72|294.72|294.57|29
1669053900000|2022-11-21 18:05:00|294.77|294.62|294.92|294.72|294.97|294.77|294.77|294.62|32
1669054200000|2022-11-21 18:10:00|294.97|294.77|295.27|295.07|295.32|295.12|294.92|294.77|70
1669054500000|2022-11-21 18:15:00|295.22|295.12|295.22|295.02|295.37|295.17|295.12|294.97|37
1669054800000|2022-11-21 18:20:00|295.27|295.07|295.22|295.02|295.27|295.12|295.12|294.92|32
1669055100000|2022-11-21 18:25:00|295.17|294.97|295.12|294.97|295.22|295.02|295.12|294.92|34
1669055400000|2022-11-21 18:30:00|295.07|294.92|295.12|294.92|295.12|294.97|294.97|294.82|19
1669055700000|2022-11-21 18:35:00|295.17|294.97|295.22|295.07|295.32|295.12|295.12|294.97|10
1669056000000|2022-11-21 18:40:00|295.27|295.02|295.22|295.02|295.27|295.07|295.07|294.92|6
1669056300000|2022-11-21 18:45:00|295.17|294.97|295.02|294.82|295.22|294.97|295.02|294.82|11
1669056600000|2022-11-21 18:50:00|295.07|294.87|295.02|294.87|295.12|294.97|295.02|294.82|9
1669056900000|2022-11-21 18:55:00|295.07|294.82|294.92|294.77|295.07|294.87|294.92|294.77|5
1669057200000|2022-11-21 19:00:00|294.97|294.82|295.07|294.87|295.07|294.87|294.92|294.77|26
1669057500000|2022-11-21 19:05:00|295.02|294.92|295.07|294.87|295.17|294.97|295.02|294.87|1
1669057800000|2022-11-21 19:10:00|295.12|294.82|295.02|294.82|295.12|294.87|294.92|294.77|17
1669058100000|2022-11-21 19:15:00|294.97|294.87|295.07|294.87|295.12|294.92|294.97|294.82|23
1669058400000|2022-11-21 19:20:00|295.02|294.92|294.92|294.77|295.12|294.92|294.87|294.67|29
1669058700000|2022-11-21 19:25:00|294.97|294.82|294.92|294.77|294.97|294.82|294.92|294.77|18
1669059000000|2022-11-21 19:30:00|294.97|294.72|294.92|294.72|295.02|294.87|294.87|294.72|43
1669059300000|2022-11-21 19:35:00|294.87|294.67|294.87|294.72|294.92|294.72|294.72|294.52|62
1669059600000|2022-11-21 19:40:00|294.92|294.67|294.87|294.67|294.92|294.72|294.77|294.57|43
1669059900000|2022-11-21 19:45:00|294.82|294.72|294.92|294.72|294.92|294.77|294.82|294.67|18
1669060200000|2022-11-21 19:50:00|294.87|294.77|294.92|294.77|294.97|294.82|294.87|294.67|15
1669060500000|2022-11-21 19:55:00|294.97|294.72|294.82|294.67|294.97|294.82|294.82|294.67|7
1669060800000|2022-11-21 20:00:00|294.87|294.62|295.02|294.87|295.07|294.87|294.82|294.62|16
1669061100000|2022-11-21 20:05:00|294.97|294.82|294.92|294.72|295.02|294.87|294.87|294.67|28
1669061400000|2022-11-21 20:10:00|294.87|294.67|294.87|294.72|294.92|294.72|294.82|294.67|15
1669061700000|2022-11-21 20:15:00|294.92|294.77|294.97|294.82|294.97|294.82|294.92|294.72|21
1669062000000|2022-11-21 20:20:00|295.02|294.87|294.97|294.77|295.07|294.87|294.92|294.72|21
1669062300000|2022-11-21 20:25:00|294.92|294.72|294.92|294.72|294.97|294.77|294.77|294.62|7
1669062600000|2022-11-21 20:30:00|294.87|294.67|294.97|294.77|295.02|294.87|294.87|294.67|10
1669062900000|2022-11-21 20:35:00|295.02|294.82|295.02|294.82|295.12|294.92|295.02|294.77|1
1669063200000|2022-11-21 20:40:00|294.97|294.87|295.12|294.92|295.22|294.92|294.97|294.77|19
1669063500000|2022-11-21 20:45:00|295.17|294.97|295.37|295.17|295.42|295.22|295.12|294.97|9
1669063800000|2022-11-21 20:50:00|295.42|295.22|295.17|295.02|295.42|295.22|295.12|294.92|9
1669064100000|2022-11-21 20:55:00|295.12|294.92|295.17|294.97|295.22|295.07|295.12|294.92|34
1669064400000|2022-11-21 21:00:00|295.22|295.02|295.27|294.97|295.27|295.07|295.17|294.97|4
1669064700000|2022-11-21 21:05:00|295.22|294.92|295.27|294.92|295.27|294.97|295.22|294.92|0
1669065000000|2022-11-21 21:10:00|295.37|294.77|295.37|294.77|295.37|294.77|295.37|294.77|2
1669065300000|2022-11-21 21:15:00|295.47|294.87|295.37|294.77|295.47|294.87|295.37|294.77|0
1669065900000|2022-11-21 21:25:00|295.27|294.67|295.27|294.67|295.37|294.77|295.27|294.67|0
1669066500000|2022-11-21 21:35:00|295.37|294.77|295.37|294.77|295.37|294.77|295.27|294.67|0
1669067100000|2022-11-21 21:45:00|295.27|294.67|295.27|294.67|295.37|294.77|295.27|294.67|0
1669067400000|2022-11-21 21:50:00|295.37|294.77|295.17|294.57|295.37|294.77|295.17|294.57|0
1669067700000|2022-11-21 21:55:00|295.27|294.67|295.27|294.67|295.27|294.67|295.17|294.57|0
1669071600000|2022-11-21 23:00:00|295.17|294.57|295.37|294.77|295.37|294.77|295.17|294.57|0
1669071900000|2022-11-21 23:05:00|295.27|294.67|295.37|294.77|295.37|294.77|295.27|294.67|0
1669072200000|2022-11-21 23:10:00|295.27|294.67|295.37|294.77|295.37|294.77|295.27|294.67|0
1669072500000|2022-11-21 23:15:00|295.27|294.67|295.37|294.77|295.37|294.77|295.27|294.67|0
1669072800000|2022-11-21 23:20:00|295.27|294.67|295.37|294.77|295.37|294.77|295.27|294.67|0
1669073100000|2022-11-21 23:25:00|295.27|294.67|295.27|294.67|295.27|294.67|295.27|294.67|0
1669073400000|2022-11-21 23:30:00|295.17|294.57|295.27|294.67|295.37|294.77|295.17|294.57|0
1669074000000|2022-11-21 23:40:00|295.37|294.77|295.27|294.67|295.37|294.77|295.27|294.67|0
1669074900000|2022-11-21 23:55:00|295.37|294.77|295.37|294.77|295.37|294.77|295.37|294.77|0
1669075200000|2022-11-22 00:00:00|295.47|294.87|295.57|294.97|295.57|294.97|295.47|294.87|0
1669075500000|2022-11-22 00:05:00|295.47|294.87|295.57|294.97|295.57|294.97|295.47|294.87|0
1669075800000|2022-11-22 00:10:00|295.47|294.87|295.57|294.97|295.57|294.97|295.47|294.87|0
1669076100000|2022-11-22 00:15:00|295.67|295.07|295.67|295.07|295.67|295.07|295.57|294.97|0
1669076400000|2022-11-22 00:20:00|295.57|294.97|295.57|294.97|295.67|295.07|295.57|294.97|0
1669076700000|2022-11-22 00:25:00|295.67|295.07|296.07|295.47|296.07|295.47|295.67|295.07|0
1669077000000|2022-11-22 00:30:00|295.82|295.52|295.72|295.57|295.97|295.77|295.62|295.42|271
1669077300000|2022-11-22 00:35:00|295.77|295.52|295.52|295.32|295.77|295.62|295.47|295.32|144
1669077600000|2022-11-22 00:40:00|295.57|295.37|295.52|295.37|295.57|295.42|295.42|295.22|126
1669077900000|2022-11-22 00:45:00|295.57|295.42|295.52|295.37|295.67|295.52|295.42|295.27|110
1669078200000|2022-11-22 00:50:00|295.57|295.32|295.47|295.27|295.57|295.37|295.37|295.17|116
1669078500000|2022-11-22 00:55:00|295.42|295.32|295.27|295.07|295.47|295.32|295.02|294.87|260
1669078800000|2022-11-22 01:00:00|295.22|295.02|296.37|296.22|296.37|296.22|294.82|294.67|677
1669079100000|2022-11-22 01:05:00|296.42|296.27|296.42|296.22|296.57|296.37|296.22|296.02|490
1669079400000|2022-11-22 01:10:00|296.37|296.27|296.47|296.32|296.82|296.67|296.37|296.22|476
1669079700000|2022-11-22 01:15:00|296.42|296.27|296.37|296.22|296.57|296.42|296.32|296.17|362
1669080000000|2022-11-22 01:20:00|296.27|296.12|296.32|296.17|296.52|296.37|296.12|295.92|323
1669080300000|2022-11-22 01:25:00|296.37|296.22|296.12|295.97|296.37|296.22|296.12|295.97|242
1669080600000|2022-11-22 01:30:00|296.17|296.02|296.51|296.36|296.66|296.51|296.17|296.02|270
1669080900000|2022-11-22 01:35:00|296.46|296.31|296.36|296.16|296.66|296.51|296.31|296.16|303
1669081200000|2022-11-22 01:40:00|296.31|296.21|296.26|296.11|296.31|296.21|296.06|295.86|199
1669081500000|2022-11-22 01:45:00|296.31|296.16|296.06|295.86|296.31|296.16|295.91|295.76|372
1669081800000|2022-11-22 01:50:00|296.01|295.91|295.86|295.71|296.16|296.01|295.81|295.66|178
1669082100000|2022-11-22 01:55:00|295.91|295.76|296.01|295.86|296.01|295.86|295.86|295.66|175
1669082400000|2022-11-22 02:00:00|295.96|295.81|295.56|295.41|296.01|295.86|295.56|295.36|279
1669082700000|2022-11-22 02:05:00|295.61|295.46|295.36|295.21|295.71|295.56|295.36|295.21|308
1669083000000|2022-11-22 02:10:00|295.41|295.26|295.51|295.36|295.56|295.41|295.31|295.11|267
1669083300000|2022-11-22 02:15:00|295.46|295.31|295.36|295.21|295.51|295.36|295.31|295.16|286
1669083600000|2022-11-22 02:20:00|295.31|295.16|295.41|295.26|295.61|295.46|295.31|295.16|203
1669083900000|2022-11-22 02:25:00|295.46|295.31|295.31|295.16|295.46|295.31|295.31|295.16|165
1669084200000|2022-11-22 02:30:00|295.26|295.11|295.26|295.06|295.36|295.21|295.16|294.96|191
1669084500000|2022-11-22 02:35:00|295.21|295.11|295.21|295.06|295.26|295.11|295.11|294.96|159
1669084800000|2022-11-22 02:40:00|295.16|295.01|295.11|294.96|295.26|295.11|295.11|294.96|205
1669085100000|2022-11-22 02:45:00|295.06|294.91|295.11|294.96|295.16|295.01|294.91|294.76|253
1669085400000|2022-11-22 02:50:00|295.06|294.91|295.06|294.91|295.11|294.96|294.91|294.76|400
1669085700000|2022-11-22 02:55:00|295.01|294.86|295.11|294.96|295.16|295.01|295.01|294.86|178
1669086000000|2022-11-22 03:00:00|295.16|295.01|295.11|294.96|295.16|295.01|294.91|294.76|1103
1669086300000|2022-11-22 03:05:00|295.16|295.01|295.21|295.06|295.21|295.06|295.06|294.91|229
1669086600000|2022-11-22 03:10:00|295.16|295.01|295.26|295.11|295.31|295.16|295.06|294.91|219
1669086900000|2022-11-22 03:15:00|295.31|295.16|295.46|295.31|295.51|295.36|295.21|295.06|323
1669087200000|2022-11-22 03:20:00|295.51|295.36|295.31|295.16|295.51|295.36|295.26|295.06|205
1669087500000|2022-11-22 03:25:00|295.36|295.21|295.46|295.31|295.56|295.41|295.36|295.21|226
1669087800000|2022-11-22 03:30:00|295.41|295.26|295.56|295.41|295.61|295.46|295.36|295.21|168
1669088100000|2022-11-22 03:35:00|295.61|295.46|295.61|295.46|295.66|295.51|295.51|295.36|136
1669088400000|2022-11-22 03:40:00|295.56|295.41|295.36|295.21|295.56|295.41|295.31|295.16|172
1669088700000|2022-11-22 03:45:00|295.41|295.26|295.21|295.06|295.41|295.26|295.16|295.01|134
1669089000000|2022-11-22 03:50:00|295.16|295.01|295.31|295.16|295.31|295.16|295.16|295.01|86
1669089300000|2022-11-22 03:55:00|295.36|295.21|295.26|295.11|295.46|295.31|295.26|295.11|102
1669089600000|2022-11-22 04:00:00|295.31|295.16|295.31|295.16|295.36|295.21|295.31|295.16|112
1669089900000|2022-11-22 04:05:00|295.26|295.11|295.21|295.06|295.26|295.11|295.16|295.01|27
1669090200000|2022-11-22 04:10:00|295.16|295.01|295.16|295.01|295.16|295.06|295.16|295.01|75
1669090500000|2022-11-22 04:15:00|295.21|295.06|295.26|295.11|295.26|295.11|295.21|295.06|41
1669090800000|2022-11-22 04:20:00|295.31|295.16|295.31|295.16|295.36|295.21|295.26|295.11|93
1669091100000|2022-11-22 04:25:00|295.26|295.11|295.31|295.16|295.31|295.16|295.26|295.11|35
1669091400000|2022-11-22 04:30:00|295.36|295.21|295.36|295.21|295.36|295.21|295.36|295.21|27
1669091700000|2022-11-22 04:35:00|295.31|295.16|295.26|295.11|295.36|295.16|295.21|295.06|200
1669092000000|2022-11-22 04:40:00|295.21|295.06|295.26|295.11|295.26|295.11|295.11|294.96|140
1669092300000|2022-11-22 04:45:00|295.21|295.06|295.21|295.06|295.21|295.06|295.21|295.06|72
1669092600000|2022-11-22 04:50:00|295.16|295.01|295.16|295.01|295.16|295.01|295.16|295.01|27
1669092900000|2022-11-22 04:55:00|||||||||89
1669093200000|2022-11-22 05:00:00|295.21|295.06|295.01|294.86|295.46|295.31|295.01|294.86|314
1669093500000|2022-11-22 05:05:00|295.06|294.91|295.06|294.91|295.21|295.06|294.96|294.81|189
1669093800000|2022-11-22 05:10:00|295.01|294.86|295.16|295.01|295.21|295.06|295.01|294.86|148
1669094100000|2022-11-22 05:15:00|295.21|295.06|295.11|294.96|295.26|295.11|295.06|294.91|164
1669094400000|2022-11-22 05:20:00|295.06|294.91|294.96|294.81|295.11|294.96|294.96|294.81|156
1669094700000|2022-11-22 05:25:00|294.91|294.76|294.51|294.36|294.91|294.76|294.51|294.36|163
1669095000000|2022-11-22 05:30:00|294.56|294.41|294.51|294.36|294.61|294.46|294.46|294.31|302
1669095300000|2022-11-22 05:35:00|294.46|294.31|294.26|294.11|294.46|294.36|294.16|294.01|353
1669095600000|2022-11-22 05:40:00|294.31|294.16|294.46|294.31|294.46|294.31|294.26|294.11|269
1669095900000|2022-11-22 05:45:00|294.51|294.36|294.81|294.66|294.86|294.71|294.46|294.26|249
1669096200000|2022-11-22 05:50:00|294.76|294.61|294.86|294.71|294.86|294.71|294.66|294.46|227
1669096500000|2022-11-22 05:55:00|294.91|294.66|294.66|294.51|294.91|294.71|294.66|294.51|134
1669096800000|2022-11-22 06:00:00|294.61|294.46|294.51|294.36|294.66|294.51|294.46|294.31|317
1669097100000|2022-11-22 06:05:00|294.46|294.31|294.66|294.51|294.81|294.61|294.46|294.31|182
1669097400000|2022-11-22 06:10:00|294.61|294.46|294.66|294.51|294.66|294.51|294.56|294.41|75
1669097700000|2022-11-22 06:15:00|294.61|294.46|294.51|294.36|294.66|294.51|294.51|294.36|204
1669098000000|2022-11-22 06:20:00|294.56|294.41|294.46|294.31|294.56|294.41|294.41|294.26|148
1669098300000|2022-11-22 06:25:00|294.51|294.36|294.46|294.31|294.51|294.36|294.46|294.31|161
1669098600000|2022-11-22 06:30:00|294.51|294.36|294.61|294.46|294.61|294.46|294.46|294.31|139
1669098900000|2022-11-22 06:35:00|294.56|294.41|294.41|294.26|294.56|294.41|294.31|294.16|251
1669099200000|2022-11-22 06:40:00|294.36|294.21|294.31|294.16|294.36|294.21|294.26|294.11|59
1669099500000|2022-11-22 06:45:00|294.26|294.11|294.26|294.11|294.31|294.16|294.21|294.06|146
1669099800000|2022-11-22 06:50:00|294.31|294.16|294.26|294.11|294.31|294.16|294.26|294.11|141
1669100100000|2022-11-22 06:55:00|294.21|294.06|294.16|294.01|294.21|294.06|294.11|293.96|189
1669100400000|2022-11-22 07:00:00|294.11|293.96|294.26|294.11|294.36|294.16|294.01|293.86|245
1669100700000|2022-11-22 07:05:00|294.31|294.16|294.26|294.11|294.36|294.16|294.21|294.06|171
1669101000000|2022-11-22 07:10:00|294.21|294.06|294.26|294.11|294.31|294.16|294.21|294.06|106
1669101300000|2022-11-22 07:15:00|294.31|294.16|294.16|294.01|294.31|294.16|294.16|294.01|85
1669101600000|2022-11-22 07:20:00|294.11|293.96|294.46|294.26|294.46|294.26|294.06|293.91|248
1669101900000|2022-11-22 07:25:00|294.41|294.31|294.66|294.51|294.71|294.56|294.41|294.31|140
1669102200000|2022-11-22 07:30:00|294.71|294.56|294.66|294.51|294.71|294.56|294.56|294.36|156
1669102500000|2022-11-22 07:35:00|294.71|294.56|294.46|294.31|294.76|294.61|294.46|294.31|163
1669102800000|2022-11-22 07:40:00|294.41|294.26|294.31|294.16|294.46|294.31|294.31|294.16|177
1669103100000|2022-11-22 07:45:00|294.36|294.21|294.46|294.31|294.46|294.31|294.26|294.11|190
1669103400000|2022-11-22 07:50:00|294.51|294.36|294.51|294.36|294.61|294.41|294.46|294.26|109
1669103700000|2022-11-22 07:55:00|294.56|294.41|294.26|294.11|294.56|294.41|294.26|294.11|124
1669104000000|2022-11-22 08:00:00|294.21|294.06|294.56|294.41|294.71|294.51|294.21|294.01|173
1669104300000|2022-11-22 08:05:00|294.61|294.46|294.56|294.41|294.76|294.61|294.46|294.31|159
1669104600000|2022-11-22 08:10:00|294.51|294.36|294.66|294.51|294.76|294.61|294.51|294.36|105
1669104900000|2022-11-22 08:15:00|294.71|294.56|294.76|294.61|294.91|294.71|294.71|294.56|161
1669105200000|2022-11-22 08:20:00|294.81|294.66|294.51|294.36|294.86|294.66|294.46|294.26|145
1669105500000|2022-11-22 08:25:00|294.56|294.41|294.81|294.66|294.91|294.76|294.56|294.41|190
1669105800000|2022-11-22 08:30:00|294.86|294.61|294.41|294.26|294.86|294.61|294.36|294.16|309
1669106100000|2022-11-22 08:35:00|294.46|294.31|294.31|294.16|294.51|294.36|294.26|294.11|164
1669106400000|2022-11-22 08:40:00|294.36|294.21|294.16|294.01|294.36|294.21|294.06|293.91|288
1669106700000|2022-11-22 08:45:00|294.11|293.96|294.26|294.11|294.31|294.16|294.11|293.96|148
1669107000000|2022-11-22 08:50:00|294.31|294.16|294.31|294.11|294.41|294.21|294.26|294.11|263
1669107300000|2022-11-22 08:55:00|294.26|294.16|294.21|294.06|294.51|294.31|294.16|294.01|552
1669107600000|2022-11-22 09:00:00|294.31|294.11|294.41|294.26|294.46|294.31|294.21|294.06|431
1669107900000|2022-11-22 09:05:00|294.46|294.31|294.41|294.26|294.51|294.31|294.31|294.16|234
1669108200000|2022-11-22 09:10:00|294.36|294.21|294.41|294.26|294.41|294.26|294.36|294.21|40
1669108500000|2022-11-22 09:15:00|294.46|294.31|294.41|294.26|294.46|294.31|294.36|294.16|64
1669108800000|2022-11-22 09:20:00|294.61|294.01|294.71|294.11|294.71|294.11|294.51|293.91|0
1669109100000|2022-11-22 09:25:00|294.81|294.21|294.91|294.31|294.91|294.31|294.81|294.21|17
1669109400000|2022-11-22 09:30:00|295.01|294.41|295.11|294.51|295.21|294.61|294.91|294.31|0
1669109700000|2022-11-22 09:35:00|295.01|294.41|295.31|294.71|295.31|294.71|295.01|294.41|0
1669110000000|2022-11-22 09:40:00|295.41|294.81|295.31|294.71|295.41|294.81|295.31|294.71|0
1669110300000|2022-11-22 09:45:00|295.21|294.61|295.21|294.61|295.31|294.71|295.21|294.61|0
1669110600000|2022-11-22 09:50:00|295.16|295.01|294.96|294.71|295.21|295.06|294.86|294.66|95
1669110900000|2022-11-22 09:55:00|294.91|294.76|294.81|294.61|294.96|294.81|294.76|294.61|30
1669111200000|2022-11-22 10:00:00|294.86|294.66|294.66|294.51|294.86|294.66|294.66|294.51|11
1669111500000|2022-11-22 10:05:00|294.61|294.46|294.71|294.51|294.71|294.56|294.61|294.46|9
1669111800000|2022-11-22 10:10:00|294.66|294.56|294.71|294.51|294.76|294.56|294.66|294.51|4
1669112100000|2022-11-22 10:15:00|294.76|294.56|294.71|294.56|294.76|294.61|294.71|294.56|0
1669112400000|2022-11-22 10:20:00|294.66|294.51|294.76|294.56|294.76|294.61|294.66|294.46|15
1669112700000|2022-11-22 10:25:00|294.81|294.61|294.66|294.51|294.81|294.61|294.66|294.51|12
1669113000000|2022-11-22 10:30:00||294.46||294.46||294.51||294.46|0
1669113300000|2022-11-22 10:35:00|294.71|294.51|294.76|294.61|294.76|294.61|294.71|294.46|6
1669113600000|2022-11-22 10:40:00|294.71|294.56|294.76|294.61|294.81|294.61|294.71|294.56|5
1669113900000|2022-11-22 10:45:00|294.81|294.56|294.66|294.51|294.81|294.56|294.66|294.51|4
1669114200000|2022-11-22 10:50:00|294.71|294.46|294.76|294.61|294.76|294.61|294.71|294.46|1
1669114500000|2022-11-22 10:55:00|294.81|294.56|294.76|294.61|294.81|294.66|294.76|294.56|14
1669114800000|2022-11-22 11:00:00|294.81|294.66|294.71|294.56|294.81|294.66|294.71|294.56|23
1669115100000|2022-11-22 11:05:00|294.66|294.51|294.66|294.51|294.71|294.56|294.66|294.46|8
1669115400000|2022-11-22 11:10:00|294.71|294.56|294.41|294.21|294.71|294.56|294.31|294.16|12
1669115700000|2022-11-22 11:15:00|294.36|294.16|294.66|294.46|294.66|294.51|294.26|294.11|3
1669116000000|2022-11-22 11:20:00|294.61|294.51|294.66|294.46|294.66|294.51|294.56|294.41|2
1669116300000|2022-11-22 11:25:00|294.61|294.51|294.56|294.41|294.66|294.51|294.56|294.41|5
1669116600000|2022-11-22 11:30:00|294.61|294.46|294.56|294.41|294.61|294.46|294.56|294.41|1
1669116900000|2022-11-22 11:35:00|294.61|294.46|294.46|294.26|294.61|294.46|294.41|294.26|8
1669117200000|2022-11-22 11:40:00|294.51|294.31|294.46|294.26|294.51|294.31|294.41|294.26|1
1669117500000|2022-11-22 11:45:00|294.51|294.31|294.41|294.26|294.51|294.36|294.41|294.21|5
1669117800000|2022-11-22 11:50:00|294.46|294.31|294.41|294.26|294.46|294.31|294.41|294.21|2
1669118100000|2022-11-22 11:55:00|294.46|294.21|294.51|294.26|294.56|294.26|294.46|294.21|4
1669118400000|2022-11-22 12:00:00|294.46|294.31|294.61|294.41|294.61|294.41|294.41|294.31|0
1669118700000|2022-11-22 12:05:00|294.56|294.46|294.71|294.51|294.71|294.56|294.56|294.41|2
1669119000000|2022-11-22 12:10:00|294.76|294.56|294.76|294.56|294.76|294.61|294.71|294.51|2
1669119300000|2022-11-22 12:15:00|294.71|294.51|294.76|294.61|294.81|294.61|294.71|294.51|37
1669119600000|2022-11-22 12:20:00|294.71|294.56|294.76|294.61|294.81|294.61|294.71|294.56|38
1669119900000|2022-11-22 12:25:00|294.81|294.56|294.76|294.56|294.81|294.61|294.71|294.56|31
1669120200000|2022-11-22 12:30:00|294.71|294.61|294.71|294.51|294.81|294.66|294.66|294.51|6
1669120500000|2022-11-22 12:35:00|294.66|294.46|294.61|294.46|294.71|294.51|294.61|294.46|1
1669120800000|2022-11-22 12:40:00|294.56|294.41|294.61|294.41|294.61|294.41|294.56|294.36|1
1669121100000|2022-11-22 12:45:00|294.56|294.36|294.71|294.51|294.76|294.61|294.56|294.36|40
1669121400000|2022-11-22 12:50:00|294.76|294.56|294.76|294.61|294.76|294.61|294.76|294.56|9
1669121700000|2022-11-22 12:55:00|294.71|294.56|294.76|294.61|294.81|294.66|294.71|294.56|56
1669122000000|2022-11-22 13:00:00|294.81|294.66|294.81|294.66|294.86|294.71|294.76|294.56|41
1669122300000|2022-11-22 13:05:00|294.76|294.61|294.81|294.66|294.81|294.66|294.76|294.61|7
1669122600000|2022-11-22 13:10:00|294.86|294.61|294.81|294.61|294.86|294.71|294.76|294.61|23
1669122900000|2022-11-22 13:15:00|294.76|294.56|294.76|294.61|294.86|294.71|294.71|294.56|28
1669123200000|2022-11-22 13:20:00|294.81|294.66|294.76|294.56|294.91|294.76|294.71|294.51|479
1669123500000|2022-11-22 13:25:00|294.71|294.51|294.66|294.51|294.76|294.56|294.66|294.51|89
1669123800000|2022-11-22 13:30:00|294.71|294.56|294.81|294.66|294.86|294.71|294.71|294.51|3
1669124100000|2022-11-22 13:35:00|294.86|294.71|294.81|294.66|294.86|294.71|294.81|294.66|14
1669124400000|2022-11-22 13:40:00|294.86|294.71|294.86|294.66|294.86|294.71|294.81|294.66|19
1669124700000|2022-11-22 13:45:00|294.81|294.61|294.81|294.66|294.96|294.76|294.76|294.61|20
1669125000000|2022-11-22 13:50:00|294.86|294.71|294.86|294.71|294.91|294.71|294.81|294.66|10
1669125300000|2022-11-22 13:55:00|294.81|294.66|294.91|294.76|294.96|294.81|294.81|294.66|21
1669125600000|2022-11-22 14:00:00|294.96|294.71|294.81|294.61|294.96|294.71|294.76|294.61|206
1669125900000|2022-11-22 14:05:00|294.76|294.66|294.76|294.61|294.81|294.66|294.71|294.56|19
1669126200000|2022-11-22 14:10:00|294.71|294.56|294.76|294.56|294.81|294.61|294.66|294.51|15
1669126500000|2022-11-22 14:15:00|294.71|294.51|294.76|294.56|294.76|294.61|294.66|294.51|0
1669126800000|2022-11-22 14:20:00|294.71|294.61|294.76|294.56|294.76|294.61|294.66|294.51|20
1669127100000|2022-11-22 14:25:00|294.71|294.51|294.66|294.46|294.76|294.56|294.51|294.36|7
1669127400000|2022-11-22 14:30:00|294.61|294.51|294.46|294.26|294.71|294.51|293.86|293.66|109
1669127700000|2022-11-22 14:35:00|294.51|294.31|294.11|293.96|294.51|294.31|294.11|293.91|25
1669128000000|2022-11-22 14:40:00|294.16|293.91|294.26|294.06|294.26|294.06|293.91|293.71|73
1669128300000|2022-11-22 14:45:00|294.21|294.01|294.16|293.96|294.36|294.16|294.06|293.91|117
1669128600000|2022-11-22 14:50:00|294.11|294.01|294.06|293.91|294.21|294.06|294.01|293.86|53
1669128900000|2022-11-22 14:55:00|294.11|293.86|294.31|294.16|294.31|294.16|294.01|293.86|91
1669129200000|2022-11-22 15:00:00|294.26|294.11|295.11|294.96|295.11|294.96|294.21|294.06|166
1669129500000|2022-11-22 15:05:00|295.06|294.91|294.96|294.81|295.11|294.96|294.91|294.76|31
1669129800000|2022-11-22 15:10:00|295.01|294.76|295.31|295.11|295.31|295.11|294.96|294.76|36
1669130100000|2022-11-22 15:15:00|295.36|295.16|295.06|294.91|295.36|295.21|295.06|294.86|25
1669130400000|2022-11-22 15:20:00|295.01|294.86|295.06|294.81|295.06|294.91|294.96|294.76|8
1669130700000|2022-11-22 15:25:00|295.01|294.86|295.21|295.06|295.21|295.06|295.01|294.81|8
1669131000000|2022-11-22 15:30:00|295.26|295.01|295.21|295.01|295.46|295.31|295.16|295.01|42
1669131300000|2022-11-22 15:35:00|295.16|295.06|295.11|294.96|295.36|295.21|295.11|294.96|9
1669131600000|2022-11-22 15:40:00|295.16|294.91|295.31|295.11|295.31|295.16|295.06|294.86|17
1669131900000|2022-11-22 15:45:00|295.26|295.16|295.51|295.31|295.51|295.36|295.21|295.06|15
1669132200000|2022-11-22 15:50:00|295.56|295.36|295.36|295.16|295.56|295.41|295.31|295.16|16
1669132500000|2022-11-22 15:55:00|295.31|295.21|295.31|295.11|295.46|295.31|295.26|295.11|8
1669132800000|2022-11-22 16:00:00|295.26|295.16|295.26|295.06|295.31|295.16|295.21|295.06|3
1669133100000|2022-11-22 16:05:00|295.21|295.11|295.26|295.11|295.26|295.11|295.16|294.96|7
1669133400000|2022-11-22 16:10:00|295.31|295.06|295.21|295.06|295.31|295.11|295.16|295.01|28
1669133700000|2022-11-22 16:15:00|295.26|295.11|295.26|295.06|295.26|295.11|295.06|294.91|26
1669134000000|2022-11-22 16:20:00|295.21|295.01|295.21|295.06|295.31|295.11|295.16|295.01|40
1669134300000|2022-11-22 16:25:00|295.16|295.01|294.86|294.71|295.21|295.06|294.86|294.66|37
1669134600000|2022-11-22 16:30:00|294.81|294.66|294.86|294.71|294.96|294.76|294.71|294.56|19
1669134900000|2022-11-22 16:35:00|294.81|294.66|294.86|294.71|294.91|294.71|294.76|294.61|6
1669135200000|2022-11-22 16:40:00|294.91|294.66|294.86|294.66|294.96|294.81|294.81|294.66|10
1669135500000|2022-11-22 16:45:00|294.81|294.61|294.91|294.71|294.91|294.71|294.81|294.61|4
1669135800000|2022-11-22 16:50:00|294.86|294.76|294.96|294.81|294.96|294.81|294.86|294.66|5
1669136100000|2022-11-22 16:55:00|294.91|294.76|295.01|294.86|295.06|294.91|294.91|294.76|15
1669136400000|2022-11-22 17:00:00|295.06|294.91|295.16|295.01|295.16|295.01|295.01|294.86|20
1669136700000|2022-11-22 17:05:00|295.11|294.96|295.16|295.01|295.21|295.06|295.11|294.96|24
1669137000000|2022-11-22 17:10:00|295.21|295.06|295.21|295.06|295.26|295.11|295.16|295.01|21
1669137300000|2022-11-22 17:15:00|295.26|295.11|295.31|295.16|295.31|295.16|295.21|295.06|19
1669137600000|2022-11-22 17:20:00|295.26|295.11|295.21|295.06|295.26|295.11|295.16|295.01|9
1669137900000|2022-11-22 17:25:00|295.16|295.01|295.21|295.06|295.21|295.06|295.16|295.01|2
1669138200000|2022-11-22 17:30:00|295.26|295.01|295.26|295.06|295.26|295.11|295.16|295.01|8
1669138500000|2022-11-22 17:35:00|295.21|295.11|295.31|295.16|295.31|295.16|295.21|295.06|5
1669138800000|2022-11-22 17:40:00|295.26|295.11|295.21|295.06|295.31|295.11|295.16|295.01|14
1669139100000|2022-11-22 17:45:00|295.26|295.01|295.16|295.01|295.26|295.06|295.16|295.01|2
1669139400000|2022-11-22 17:50:00|295.21|295.06|295.16|295.01|295.21|295.06|295.11|294.96|9
1669139700000|2022-11-22 17:55:00|295.21|295.06|295.21|295.06|295.26|295.11|295.21|295.06|6
1669140000000|2022-11-22 18:00:00|295.26|295.01|295.26|295.11|295.31|295.16|295.16|295.01|17
1669140300000|2022-11-22 18:05:00|295.21|295.06|295.46|295.26|295.46|295.31|295.21|295.06|7
1669140600000|2022-11-22 18:10:00|295.41|295.31|295.46|295.26|295.51|295.36|295.41|295.26|1
1669140900000|2022-11-22 18:15:00|295.41|295.21|295.41|295.26|295.46|295.26|295.36|295.21|3
1669141200000|2022-11-22 18:20:00|295.36|295.21|295.41|295.21|295.41|295.26|295.36|295.21|4
1669141500000|2022-11-22 18:25:00|295.36|295.26|295.41|295.21|295.41|295.26|295.36|295.21|5
1669141800000|2022-11-22 18:30:00|295.46|295.26|295.46|295.26|295.46|295.31|295.41|295.21|2
1669142100000|2022-11-22 18:35:00|295.41|295.31|295.36|295.16|295.46|295.31|295.31|295.16|2
1669142400000|2022-11-22 18:40:00|295.31|295.21|295.36|295.16|295.36|295.21|295.31|295.16|1
1669142700000|2022-11-22 18:45:00|295.31|295.21|295.36|295.16|295.36|295.21|295.31|295.16|2
1669143000000|2022-11-22 18:50:00|295.41|295.21|295.36|295.21|295.41|295.21|295.36|295.16|3
1669143300000|2022-11-22 18:55:00|295.31|295.16|295.36|295.16|295.36|295.21|295.31|295.16|12
1669143600000|2022-11-22 19:00:00|295.41|295.21|295.36|295.21|295.41|295.21|295.31|295.16|5
1669143900000|2022-11-22 19:05:00|295.31|295.16|295.26|295.06|295.36|295.21|295.26|295.06|2
1669144200000|2022-11-22 19:10:00|295.21|295.11|295.16|295.01|295.26|295.11|295.16|295.01|3
1669144500000|2022-11-22 19:15:00|295.21|295.06|295.26|295.11|295.31|295.11|295.21|295.06|2
1669144800000|2022-11-22 19:20:00|295.31|295.16|295.26|295.06|295.31|295.16|295.26|295.06|7
1669145100000|2022-11-22 19:25:00|295.31|295.11|295.26|295.11|295.31|295.16|295.26|295.06|4
1669145400000|2022-11-22 19:30:00|295.21|295.06|295.16|294.96|295.26|295.11|295.11|294.96|12
1669145700000|2022-11-22 19:35:00|295.21|295.01|295.26|295.11|295.31|295.16|295.21|294.96|4
1669146000000|2022-11-22 19:40:00|295.31|295.06|295.21|295.01|295.31|295.11|295.21|295.01|1
1669146300000|2022-11-22 19:45:00|295.16|295.06|295.26|295.06|295.26|295.06|295.16|295.01|7
1669146600000|2022-11-22 19:50:00|295.31|295.11|295.31|295.11|295.31|295.16|295.26|295.06|3
1669146900000|2022-11-22 19:55:00|295.26|295.16|295.31|295.11|295.31|295.16|295.26|295.11|2
1669147200000|2022-11-22 20:00:00|295.26|295.16|295.46|295.26|295.46|295.31|295.26|295.11|6
1669147500000|2022-11-22 20:05:00|295.41|295.31|295.46|295.26|295.46|295.31|295.41|295.21|2
1669147800000|2022-11-22 20:10:00|295.41|295.21|295.46|295.26|295.46|295.31|295.41|295.21|3
1669148100000|2022-11-22 20:15:00|295.41|295.31|295.41|295.26|295.46|295.31|295.41|295.26|2
1669148400000|2022-11-22 20:20:00|295.46|295.21|295.51|295.36|295.51|295.36|295.41|295.21|7
1669148700000|2022-11-22 20:25:00|295.56|295.31|295.51|295.36|295.56|295.41|295.51|295.31|1
1669149000000|2022-11-22 20:30:00|295.56|295.31|295.66|295.51|295.66|295.51|295.51|295.31|7
1669149300000|2022-11-22 20:35:00|295.71|295.46|295.71|295.51|295.76|295.56|295.71|295.46|4
1669149600000|2022-11-22 20:40:00|295.66|295.46|295.56|295.41|295.66|295.51|295.51|295.36|24
1669149900000|2022-11-22 20:45:00|295.61|295.36|295.56|295.36|295.66|295.51|295.56|295.36|23
1669150200000|2022-11-22 20:50:00|295.61|295.41|295.66|295.46|295.66|295.51|295.56|295.36|13
1669150500000|2022-11-22 20:55:00|295.61|295.41|295.71|295.51|295.71|295.56|295.56|295.36|9
1669150800000|2022-11-22 21:00:00|295.66|295.56|295.51|295.26|295.71|295.56|295.51|295.26|30
1669151100000|2022-11-22 21:05:00|295.56|295.31|295.51|295.31|295.56|295.31|295.51|295.26|0
1669151400000|2022-11-22 21:10:00|295.56|295.26|295.71|295.11|295.71|295.31|295.51|295.11|3
1669152300000|2022-11-22 21:25:00|295.61|295.01|295.71|295.11|295.71|295.11|295.61|295.01|0
1669152600000|2022-11-22 21:30:00|295.61|295.01|295.71|295.11|295.71|295.11|295.61|295.01|0
1669152900000|2022-11-22 21:35:00|295.61|295.01|295.61|295.01|295.61|295.01|295.61|295.01|0
1669153500000|2022-11-22 21:45:00|295.71|295.11|295.71|295.11|295.71|295.11|295.61|295.01|0
1669153800000|2022-11-22 21:50:00|295.61|295.01|295.71|295.11|295.71|295.11|295.61|295.01|0
1669156800000|2022-11-22 22:40:00|295.81|295.21|295.81|295.21|295.81|295.21|295.71|295.11|0
1669157100000|2022-11-22 22:45:00|295.71|295.11|295.81|295.21|295.81|295.21|295.71|295.11|0
1669157400000|2022-11-22 22:50:00|295.71|295.11|295.81|295.21|295.81|295.21|295.71|295.11|0
1669158000000|2022-11-22 23:00:00|295.71|295.11|295.71|295.11|295.81|295.21|295.71|295.11|0
1669158600000|2022-11-22 23:10:00|295.81|295.21|295.81|295.21|295.81|295.21|295.71|295.11|0
1669158900000|2022-11-22 23:15:00|295.71|295.11|295.81|295.21|295.81|295.21|295.71|295.11|0
1669159800000|2022-11-22 23:30:00|295.71|295.11|295.71|295.11|295.81|295.21|295.71|295.11|0
1669160100000|2022-11-22 23:35:00|295.81|295.21|295.71|295.11|295.81|295.21|295.71|295.11|0
1669160400000|2022-11-22 23:40:00|295.81|295.21|295.71|295.11|295.81|295.21|295.71|295.11|0
1669161300000|2022-11-22 23:55:00|295.81|295.21|295.81|295.21|295.81|295.21|295.81|295.21|0
1669161600000|2022-11-23 00:00:00|295.91|295.31|295.91|295.31|295.91|295.31|295.81|295.21|0
1669161900000|2022-11-23 00:05:00|296.01|295.41|295.91|295.31|296.01|295.41|295.91|295.31|0
1669162200000|2022-11-23 00:10:00|296.01|295.41|295.91|295.31|296.01|295.41|295.91|295.31|0
1669162500000|2022-11-23 00:15:00|296.01|295.41|295.91|295.31|296.01|295.41|295.91|295.31|0
1669163400000|2022-11-23 00:30:00|295.86|295.61|295.86|295.71|296.11|295.91|295.46|295.26|435
1669163700000|2022-11-23 00:35:00|295.96|295.76|295.96|295.81|295.96|295.81|295.91|295.71|195
1669164000000|2022-11-23 00:40:00|295.91|295.76|295.91|295.76|295.96|295.81|295.91|295.76|37
1669164300000|2022-11-23 00:45:00|295.81|295.66|296.16|295.96|296.16|295.96|295.71|295.51|403
1669164600000|2022-11-23 00:50:00|296.11|295.91|296.06|295.91|296.11|295.96|295.91|295.76|274
1669164900000|2022-11-23 00:55:00|296.11|295.96|296.56|296.41|296.56|296.41|296.06|295.91|488
1669165200000|2022-11-23 01:00:00|296.66|296.36|296.41|296.26|296.66|296.51|296.16|295.96|806
1669165500000|2022-11-23 01:05:00|296.46|296.31|296.16|296.01|296.51|296.36|296.11|295.96|930
1669165800000|2022-11-23 01:10:00|296.06|295.91|295.96|295.81|296.11|295.96|295.86|295.71|497
1669166100000|2022-11-23 01:15:00|296.01|295.86|296.06|295.91|296.21|296.06|295.96|295.81|470
1669166400000|2022-11-23 01:20:00|296.11|295.96|295.76|295.61|296.21|296.06|295.76|295.56|315
1669166700000|2022-11-23 01:25:00|295.81|295.56|295.91|295.76|295.96|295.81|295.66|295.51|291
1669167000000|2022-11-23 01:30:00|295.86|295.71|295.61|295.41|295.91|295.76|295.51|295.31|352
1669167300000|2022-11-23 01:35:00|295.56|295.46|295.79|295.64|295.81|295.66|295.51|295.36|317
1669167600000|2022-11-23 01:40:00|295.84|295.69|295.64|295.49|295.99|295.84|295.64|295.49|280
1669167900000|2022-11-23 01:45:00|295.54|295.39|295.34|295.19|295.64|295.49|295.29|295.14|262
1669168200000|2022-11-23 01:50:00|295.29|295.14|295.59|295.44|295.64|295.49|295.19|295.04|227
1669168500000|2022-11-23 01:55:00|295.54|295.39|295.39|295.24|295.64|295.49|295.39|295.24|937
1669168800000|2022-11-23 02:00:00|295.44|295.29|295.49|295.34|295.69|295.54|295.34|295.19|252
1669169100000|2022-11-23 02:05:00|295.44|295.29|295.49|295.34|295.54|295.39|295.39|295.24|214
1669169400000|2022-11-23 02:10:00|295.54|295.39|295.59|295.44|295.69|295.54|295.49|295.34|234
1669169700000|2022-11-23 02:15:00|295.54|295.39|295.34|295.19|295.69|295.54|295.34|295.19|191
1669170000000|2022-11-23 02:20:00|295.29|295.14|294.94|294.79|295.39|295.24|294.89|294.74|188
1669170300000|2022-11-23 02:25:00|294.89|294.74|294.84|294.69|294.94|294.79|294.74|294.59|224
1669170600000|2022-11-23 02:30:00|294.79|294.64|294.49|294.34|294.84|294.69|294.49|294.34|1115
1669170900000|2022-11-23 02:35:00|294.54|294.39|294.64|294.49|294.69|294.54|294.49|294.39|307
1669171200000|2022-11-23 02:40:00|294.59|294.44|294.59|294.44|294.64|294.49|294.39|294.24|223
1669171500000|2022-11-23 02:45:00|294.54|294.39|294.29|294.14|294.54|294.39|294.29|294.14|225
1669171800000|2022-11-23 02:50:00|294.34|294.19|294.49|294.34|294.54|294.39|294.29|294.19|184
1669172100000|2022-11-23 02:55:00|294.54|294.39|294.29|294.09|294.54|294.39|294.19|294.04|250
1669172400000|2022-11-23 03:00:00|294.24|294.04|294.09|293.94|294.29|294.09|294.04|293.89|221
1669172700000|2022-11-23 03:05:00|294.04|293.89|293.89|293.74|294.09|293.94|293.89|293.74|177
1669173000000|2022-11-23 03:10:00|293.94|293.79|293.74|293.59|293.99|293.84|293.74|293.59|251
1669173300000|2022-11-23 03:15:00|293.69|293.54|293.99|293.79|293.99|293.84|293.54|293.39|198
1669173600000|2022-11-23 03:20:00|293.94|293.84|293.69|293.54|293.99|293.84|293.64|293.49|159
1669173900000|2022-11-23 03:25:00|293.74|293.59|293.69|293.54|293.84|293.69|293.69|293.49|151
1669174200000|2022-11-23 03:30:00|293.64|293.49|293.79|293.64|293.79|293.64|293.59|293.44|139
1669174500000|2022-11-23 03:35:00|293.74|293.59|293.74|293.59|293.84|293.69|293.59|293.44|175
1669174800000|2022-11-23 03:40:00|293.69|293.54|293.64|293.49|293.74|293.59|293.64|293.44|513
1669175100000|2022-11-23 03:45:00|293.69|293.54|293.79|293.64|293.79|293.64|293.59|293.44|264
1669175400000|2022-11-23 03:50:00|293.74|293.59|293.59|293.44|293.79|293.64|293.59|293.44|407
1669175700000|2022-11-23 03:55:00|293.54|293.39|293.39|293.24|293.59|293.44|293.34|293.19|137
1669176000000|2022-11-23 04:00:00|293.44|293.29|293.49|293.34|293.54|293.34|293.39|293.24|90
1669176300000|2022-11-23 04:05:00|293.44|293.29|293.44|293.29|293.44|293.29|293.39|293.24|186
1669176600000|2022-11-23 04:10:00|293.54|293.39|293.54|293.39|293.59|293.44|293.54|293.39|116
1669176900000|2022-11-23 04:15:00|293.49|293.34|293.59|293.44|293.64|293.49|293.49|293.34|479
1669177200000|2022-11-23 04:20:00|293.64|293.49|293.59|293.44|293.64|293.49|293.59|293.44|50
1669177500000|2022-11-23 04:25:00||293.39||293.44||293.44||293.39|70
1669177800000|2022-11-23 04:30:00|293.64|293.49|293.64|293.49|293.64|293.49|293.59|293.44|152
1669178100000|2022-11-23 04:35:00|293.69|293.54|293.79|293.64|293.79|293.64|293.69|293.49|247
1669178400000|2022-11-23 04:40:00|293.74|293.59|293.84|293.69|293.84|293.69|293.74|293.59|112
1669178700000|2022-11-23 04:45:00|293.79|293.64|293.79|293.64|293.84|293.69|293.74|293.59|108
1669179000000|2022-11-23 04:50:00|293.84|293.69|293.89|293.74|293.94|293.79|293.84|293.69|172
1669179300000|2022-11-23 04:55:00|293.94|293.79|293.89|293.74|293.94|293.79|293.89|293.74|120
1669179600000|2022-11-23 05:00:00|293.84|293.69|293.69|293.54|293.94|293.79|293.69|293.54|537
1669179900000|2022-11-23 05:05:00|293.74|293.59|293.79|293.64|293.84|293.69|293.74|293.59|134
1669180200000|2022-11-23 05:10:00|293.84|293.69|293.59|293.44|293.84|293.69|293.59|293.44|144
1669180500000|2022-11-23 05:15:00|293.64|293.49|293.79|293.64|293.79|293.64|293.59|293.44|216
1669180800000|2022-11-23 05:20:00|293.84|293.69|293.84|293.69|293.84|293.69|293.74|293.59|114
1669181100000|2022-11-23 05:25:00|293.89|293.64|293.94|293.79|293.94|293.79|293.89|293.64|160
1669181400000|2022-11-23 05:30:00|293.99|293.84|294.04|293.89|294.04|293.89|293.99|293.84|214
1669181700000|2022-11-23 05:35:00|293.99|293.84|293.94|293.79|294.04|293.89|293.89|293.74|386
1669182000000|2022-11-23 05:40:00|293.99|293.84|294.24|294.09|294.29|294.14|293.99|293.84|209
1669182300000|2022-11-23 05:45:00|294.19|294.04|294.29|294.09|294.29|294.14|294.19|293.99|126
1669182600000|2022-11-23 05:50:00|294.24|294.14|294.34|294.19|294.39|294.19|294.24|294.14|151
1669182900000|2022-11-23 05:55:00|294.29|294.14|294.19|294.04|294.29|294.14|294.19|294.04|95
1669183200000|2022-11-23 06:00:00|294.14|293.99|294.14|293.99|294.19|294.04|294.14|293.99|154
1669183500000|2022-11-23 06:05:00|294.19|294.04|294.09|293.94|294.24|294.09|294.09|293.89|314
1669183800000|2022-11-23 06:10:00|294.04|293.89|294.09|293.94|294.14|293.94|293.99|293.84|206
1669184100000|2022-11-23 06:15:00|294.14|293.99|294.09|293.94|294.14|293.99|294.09|293.94|78
1669184400000|2022-11-23 06:20:00|294.14|293.99|294.04|293.89|294.14|293.99|293.99|293.84|219
1669184700000|2022-11-23 06:25:00|294.09|293.94|293.99|293.84|294.09|293.94|293.99|293.84|142
1669185000000|2022-11-23 06:30:00|294.04|293.89|293.99|293.84|294.09|293.89|293.99|293.84|118
1669185300000|2022-11-23 06:35:00|293.94|293.79|293.99|293.84|293.99|293.84|293.94|293.79|116
1669185600000|2022-11-23 06:40:00|293.94|293.79|293.99|293.84|293.99|293.84|293.94|293.79|64
1669185900000|2022-11-23 06:45:00|293.94|293.79|293.94|293.79|293.99|293.84|293.94|293.74|147
1669186200000|2022-11-23 06:50:00|293.99|293.84|293.99|293.84|294.09|293.94|293.94|293.79|246
1669186500000|2022-11-23 06:55:00|294.04|293.89|294.09|293.94|294.09|293.94|294.04|293.89|87
1669186800000|2022-11-23 07:00:00|294.04|293.89|293.99|293.84|294.09|293.94|293.99|293.79|152
1669187100000|2022-11-23 07:05:00|293.94|293.79|293.94|293.79|293.94|293.79|293.84|293.69|172
1669187400000|2022-11-23 07:10:00|293.89|293.74|293.84|293.69|293.89|293.74|293.84|293.69|178
1669187700000|2022-11-23 07:15:00|293.79|293.64|293.74|293.59|293.79|293.64|293.69|293.54|174
1669188000000|2022-11-23 07:20:00|293.69|293.54|293.64|293.49|293.69|293.54|293.64|293.49|125
1669188300000|2022-11-23 07:25:00|293.59|293.44|293.54|293.39|293.64|293.44|293.54|293.39|198
1669188600000|2022-11-23 07:30:00|293.49|293.34|293.54|293.39|293.59|293.44|293.49|293.34|232
1669188900000|2022-11-23 07:35:00|293.59|293.44|293.54|293.39|293.59|293.44|293.49|293.34|160
1669189200000|2022-11-23 07:40:00|293.49|293.34|293.39|293.24|293.49|293.39|293.34|293.19|209
1669189500000|2022-11-23 07:45:00|293.44|293.29|293.49|293.34|293.49|293.34|293.39|293.24|332
1669189800000|2022-11-23 07:50:00|293.54|293.39|293.59|293.44|293.69|293.54|293.54|293.39|173
1669190100000|2022-11-23 07:55:00|293.54|293.39|293.49|293.34|293.59|293.44|293.49|293.34|135
1669190400000|2022-11-23 08:00:00|293.54|293.39|293.39|293.24|293.54|293.39|293.39|293.24|182
1669190700000|2022-11-23 08:05:00|293.44|293.29|293.24|293.09|293.44|293.29|293.24|293.09|311
1669191000000|2022-11-23 08:10:00|293.29|293.14|293.44|293.29|293.44|293.29|293.29|293.14|227
1669191300000|2022-11-23 08:15:00|293.39|293.24|293.34|293.19|293.39|293.24|293.34|293.19|105
1669191600000|2022-11-23 08:20:00|293.39|293.24|293.44|293.24|293.49|293.34|293.34|293.19|245
1669191900000|2022-11-23 08:25:00|293.39|293.29|293.49|293.34|293.54|293.39|293.39|293.24|121
1669192200000|2022-11-23 08:30:00|293.44|293.29|293.44|293.29|293.44|293.29|293.39|293.24|186
1669192500000|2022-11-23 08:35:00|293.49|293.34|293.59|293.44|293.69|293.54|293.49|293.34|204
1669192800000|2022-11-23 08:40:00||293.39||293.44||293.44||293.39|129
1669193100000|2022-11-23 08:45:00|293.54|293.39|293.44|293.29|293.54|293.39|293.44|293.24|497
1669193400000|2022-11-23 08:50:00|293.49|293.34|293.59|293.44|293.69|293.54|293.49|293.34|234
1669193700000|2022-11-23 08:55:00|293.64|293.49|293.39|293.24|293.64|293.49|293.39|293.24|420
1669194000000|2022-11-23 09:00:00|293.44|293.29|293.54|293.39|293.64|293.49|293.34|293.19|596
1669194300000|2022-11-23 09:05:00|293.59|293.34|293.59|293.44|293.59|293.44|293.44|293.29|191
1669194600000|2022-11-23 09:10:00|293.64|293.49|293.54|293.39|293.69|293.54|293.34|293.19|382
1669194900000|2022-11-23 09:15:00|293.49|293.34|293.29|293.14|293.54|293.39|293.29|293.14|417
1669195200000|2022-11-23 09:20:00|293.54|292.94|293.44|292.84|293.54|292.94|293.44|292.84|1
1669195500000|2022-11-23 09:25:00|293.34|292.74|293.44|292.84|293.44|292.84|293.34|292.74|17
1669196100000|2022-11-23 09:35:00|293.54|292.94|293.54|292.94|293.54|292.94|293.54|292.94|0
1669196400000|2022-11-23 09:40:00|293.64|293.04|293.64|293.04|293.74|293.14|293.54|292.94|0
1669196700000|2022-11-23 09:45:00|293.74|293.14|293.64|293.04|293.74|293.14|293.64|293.04|0
1669197000000|2022-11-23 09:50:00|293.74|293.59|293.84|293.69|293.89|293.74|293.74|293.54|71
1669197300000|2022-11-23 09:55:00|293.79|293.59|293.69|293.49|293.89|293.69|293.69|293.49|391
1669197600000|2022-11-23 10:00:00|293.64|293.44|293.69|293.49|293.69|293.49|293.64|293.44|14
1669197900000|2022-11-23 10:05:00|293.74|293.54|293.69|293.54|293.74|293.59|293.69|293.54|13
1669198200000|2022-11-23 10:10:00|293.74|293.49|293.69|293.49|293.74|293.54|293.64|293.49|95
1669198500000|2022-11-23 10:15:00|293.64|293.54|293.69|293.54|293.69|293.54|293.64|293.49|8
1669198800000|2022-11-23 10:20:00|293.74|293.49|293.79|293.64|293.84|293.64|293.74|293.49|15
1669199100000|2022-11-23 10:25:00|293.84|293.69|293.84|293.69|293.84|293.69|293.79|293.64|11
1669199400000|2022-11-23 10:30:00|293.89|293.64|293.89|293.69|293.89|293.74|293.84|293.64|9
1669199700000|2022-11-23 10:35:00|293.84|293.64|293.69|293.49|293.84|293.64|293.64|293.49|26
1669200000000|2022-11-23 10:40:00|293.64|293.54|293.54|293.39|293.69|293.54|293.54|293.39|25
1669200300000|2022-11-23 10:45:00|293.59|293.44|293.64|293.49|293.64|293.49|293.54|293.39|25
1669200600000|2022-11-23 10:50:00|293.69|293.54|293.74|293.54|293.74|293.54|293.59|293.44|23
1669200900000|2022-11-23 10:55:00|293.69|293.59|293.74|293.54|293.74|293.59|293.69|293.54|4
1669201200000|2022-11-23 11:00:00|293.69|293.59|293.74|293.59|293.79|293.64|293.69|293.54|10
1669201500000|2022-11-23 11:05:00|293.79|293.64|293.74|293.59|293.84|293.69|293.74|293.59|21
1669201800000|2022-11-23 11:10:00|293.79|293.54|293.74|293.54|293.79|293.64|293.64|293.49|9
1669202100000|2022-11-23 11:15:00|293.69|293.59|293.69|293.54|293.74|293.59|293.69|293.54|10
1669202400000|2022-11-23 11:20:00|293.74|293.49|293.74|293.59|293.79|293.64|293.69|293.49|10
1669202700000|2022-11-23 11:25:00|293.79|293.54|293.79|293.64|293.79|293.64|293.74|293.54|14
1669203000000|2022-11-23 11:30:00|293.84|293.69|293.84|293.64|293.84|293.69|293.79|293.59|18
1669203300000|2022-11-23 11:35:00|293.79|293.69|293.84|293.69|293.89|293.69|293.79|293.64|14
1669203600000|2022-11-23 11:40:00|293.89|293.74|293.94|293.74|293.99|293.84|293.84|293.69|76
1669203900000|2022-11-23 11:45:00|293.89|293.69|293.84|293.69|293.89|293.74|293.84|293.69|75
1669204200000|2022-11-23 11:50:00|293.79|293.64|293.89|293.69|293.89|293.74|293.79|293.59|13
1669204500000|2022-11-23 11:55:00|293.84|293.64|293.94|293.79|293.99|293.79|293.84|293.64|7
1669204800000|2022-11-23 12:00:00|293.89|293.74|293.94|293.79|293.94|293.79|293.84|293.69|12
1669205100000|2022-11-23 12:05:00|293.89|293.74|293.89|293.69|293.94|293.74|293.79|293.64|11
1669205400000|2022-11-23 12:10:00|293.94|293.74|293.89|293.69|293.94|293.79|293.89|293.69|10
1669205700000|2022-11-23 12:15:00|293.84|293.64|293.99|293.84|294.04|293.89|293.84|293.64|33
1669206000000|2022-11-23 12:20:00|293.94|293.79|293.94|293.79|293.99|293.84|293.94|293.74|12
1669206300000|2022-11-23 12:25:00|293.99|293.84|293.99|293.84|294.04|293.89|293.94|293.79|27
1669206600000|2022-11-23 12:30:00|293.94|293.79|294.04|293.84|294.04|293.89|293.89|293.69|51
1669206900000|2022-11-23 12:35:00|294.09|293.89|294.14|293.94|294.19|294.04|294.09|293.84|96
1669207200000|2022-11-23 12:40:00|294.09|293.89|294.09|293.89|294.14|293.94|294.04|293.84|21
1669207500000|2022-11-23 12:45:00|294.14|293.94|294.14|293.99|294.19|294.04|294.14|293.89|107
1669207800000|2022-11-23 12:50:00|294.09|293.94|294.09|293.89|294.09|293.94|294.09|293.89|13
1669208100000|2022-11-23 12:55:00|294.04|293.94|294.09|293.94|294.14|293.99|294.04|293.89|24
1669208400000|2022-11-23 13:00:00|294.04|293.89|294.14|293.94|294.14|293.99|294.04|293.84|16
1669208700000|2022-11-23 13:05:00|294.09|293.89|294.04|293.89|294.14|293.94|294.04|293.89|8
1669209000000|2022-11-23 13:10:00|294.09|293.94|294.04|293.89|294.09|293.94|294.04|293.89|6
1669209300000|2022-11-23 13:15:00|293.99|293.84|293.94|293.79|294.04|293.89|293.94|293.74|26
1669209600000|2022-11-23 13:20:00|293.89|293.74|293.79|293.59|293.94|293.79|293.79|293.59|11
1669209900000|2022-11-23 13:25:00|293.84|293.64|293.84|293.59|293.94|293.74|293.74|293.59|36
1669210200000|2022-11-23 13:30:00|293.89|293.64|294.04|293.84|294.09|293.94|293.74|293.54|25
1669210500000|2022-11-23 13:35:00|294.09|293.89|293.94|293.74|294.09|293.89|293.84|293.69|18
1669210800000|2022-11-23 13:40:00|293.89|293.69|293.74|293.59|293.99|293.79|293.64|293.44|29
1669211100000|2022-11-23 13:45:00|293.69|293.54|293.69|293.49|293.74|293.54|293.49|293.34|27
1669211400000|2022-11-23 13:50:00|293.64|293.54|293.84|293.64|293.84|293.64|293.64|293.54|18
1669211700000|2022-11-23 13:55:00|293.79|293.69|293.89|293.69|293.94|293.74|293.79|293.64|133
1669212000000|2022-11-23 14:00:00|293.84|293.74|293.84|293.69|293.89|293.74|293.84|293.69|9
1669212300000|2022-11-23 14:05:00|293.89|293.74|293.84|293.64|293.94|293.79|293.79|293.64|10
1669212600000|2022-11-23 14:10:00|293.79|293.69|293.84|293.69|293.84|293.69|293.74|293.59|5
1669212900000|2022-11-23 14:15:00|293.89|293.74|293.89|293.74|293.94|293.79|293.84|293.69|6
1669213200000|2022-11-23 14:20:00|293.94|293.69|293.84|293.69|293.94|293.69|293.79|293.64|9
1669213500000|2022-11-23 14:25:00|293.89|293.64|293.89|293.74|293.89|293.74|293.79|293.64|3
1669213800000|2022-11-23 14:30:00|293.94|293.79|294.24|293.99|294.39|294.24|293.89|293.69|106
1669214100000|2022-11-23 14:35:00|294.34|294.04|294.24|294.04|294.39|294.19|294.04|293.84|30
1669214400000|2022-11-23 14:40:00|294.19|294.09|293.94|293.74|294.24|294.09|293.79|293.64|21
1669214700000|2022-11-23 14:45:00|294.04|293.84|294.59|294.39|294.69|294.44|294.04|293.74|52
1669215000000|2022-11-23 14:50:00|294.64|294.44|294.99|294.79|295.09|294.89|294.64|294.44|35
1669215300000|2022-11-23 14:55:00|295.04|294.84|295.04|294.69|295.04|294.84|294.74|294.59|18
1669215600000|2022-11-23 15:00:00|294.99|294.64|294.79|294.59|295.04|294.79|294.69|294.44|70
1669215900000|2022-11-23 15:05:00|294.74|294.54|294.69|294.49|294.99|294.84|294.64|294.49|8
1669216200000|2022-11-23 15:10:00|294.74|294.54|294.69|294.54|294.79|294.64|294.54|294.39|28
1669216500000|2022-11-23 15:15:00|294.64|294.49|294.74|294.54|294.74|294.54|294.44|294.29|16
1669216800000|2022-11-23 15:20:00|294.69|294.59|294.84|294.64|294.84|294.64|294.59|294.44|40
1669217100000|2022-11-23 15:25:00|294.79|294.69|294.54|294.39|294.89|294.69|294.54|294.39|102
1669217400000|2022-11-23 15:30:00|294.59|294.44|294.54|294.39|294.69|294.54|294.49|294.34|77
1669217700000|2022-11-23 15:35:00|294.49|294.34|294.49|294.34|294.54|294.39|294.44|294.29|239
1669218000000|2022-11-23 15:40:00|294.54|294.39|294.89|294.69|294.89|294.69|294.54|294.39|114
1669218300000|2022-11-23 15:45:00|294.84|294.74|294.84|294.64|294.89|294.74|294.74|294.59|17
1669218600000|2022-11-23 15:50:00|294.89|294.69|294.94|294.79|294.99|294.84|294.84|294.64|241
1669218900000|2022-11-23 15:55:00|294.99|294.84|295.04|294.89|295.09|294.94|294.99|294.84|28
1669219200000|2022-11-23 16:00:00|295.09|294.94|294.99|294.84|295.14|294.99|294.89|294.74|39
1669219500000|2022-11-23 16:05:00|295.04|294.89|294.99|294.79|295.04|294.89|294.84|294.69|30
1669219800000|2022-11-23 16:10:00|294.94|294.84|294.99|294.84|294.99|294.84|294.84|294.69|38
1669220100000|2022-11-23 16:15:00|295.04|294.89|294.89|294.74|295.14|294.94|294.89|294.74|26
1669220400000|2022-11-23 16:20:00|294.94|294.79|295.09|294.94|295.19|294.99|294.94|294.79|79
1669220700000|2022-11-23 16:25:00|295.04|294.89|294.94|294.79|295.04|294.89|294.84|294.64|56
1669221000000|2022-11-23 16:30:00|294.89|294.74|294.99|294.84|295.09|294.94|294.89|294.74|199
1669221300000|2022-11-23 16:35:00|295.04|294.79|294.99|294.84|295.04|294.84|294.94|294.79|14
1669221600000|2022-11-23 16:40:00|295.04|294.79|294.99|294.84|295.04|294.89|294.99|294.79|37
1669221900000|2022-11-23 16:45:00|294.94|294.79|294.59|294.44|294.94|294.79|294.59|294.44|16
1669222200000|2022-11-23 16:50:00|294.64|294.49|294.49|294.34|294.74|294.59|294.49|294.34|20
1669222500000|2022-11-23 16:55:00|294.44|294.29|294.54|294.34|294.54|294.39|294.29|294.09|16
1669222800000|2022-11-23 17:00:00|294.49|294.39|294.54|294.39|294.54|294.39|294.49|294.34|7
1669223100000|2022-11-23 17:05:00|294.59|294.34|294.74|294.54|294.74|294.54|294.54|294.34|5
1669223400000|2022-11-23 17:10:00|294.69|294.49|294.69|294.49|294.74|294.54|294.59|294.44|10
1669223700000|2022-11-23 17:15:00|294.64|294.54|294.84|294.64|294.84|294.69|294.64|294.54|3
1669224000000|2022-11-23 17:20:00|294.79|294.69|294.89|294.69|294.89|294.74|294.79|294.64|33
1669224300000|2022-11-23 17:25:00|294.94|294.74|294.84|294.64|294.94|294.79|294.79|294.64|8
1669224600000|2022-11-23 17:30:00|294.89|294.69|294.84|294.64|294.89|294.74|294.79|294.59|3
1669224900000|2022-11-23 17:35:00|294.79|294.59|294.79|294.64|294.84|294.64|294.69|294.54|4
1669225200000|2022-11-23 17:40:00|294.84|294.59|294.69|294.49|294.84|294.69|294.64|294.44|6
1669225500000|2022-11-23 17:45:00|294.74|294.54|294.74|294.59|294.79|294.59|294.69|294.49|3
1669225800000|2022-11-23 17:50:00|294.79|294.54|294.64|294.44|294.79|294.59|294.44|294.29|23
1669226100000|2022-11-23 17:55:00|294.59|294.39|294.54|294.34|294.64|294.39|294.39|294.19|6
1669226400000|2022-11-23 18:00:00|294.59|294.29|294.59|294.44|294.64|294.44|294.44|294.29|13
1669226700000|2022-11-23 18:05:00|294.64|294.39|294.59|294.39|294.64|294.44|294.54|294.34|5
1669227000000|2022-11-23 18:10:00|294.54|294.44|294.59|294.39|294.64|294.44|294.54|294.39|5
1669227300000|2022-11-23 18:15:00|294.64|294.44|294.69|294.54|294.69|294.54|294.59|294.39|4
1669227600000|2022-11-23 18:20:00|294.74|294.59|294.84|294.64|294.84|294.64|294.74|294.54|7
1669227900000|2022-11-23 18:25:00|294.79|294.59|294.99|294.84|294.99|294.84|294.79|294.59|21
1669228200000|2022-11-23 18:30:00|295.04|294.79|294.99|294.84|295.04|294.89|294.99|294.79|4
1669228500000|2022-11-23 18:35:00|295.04|294.89|295.04|294.89|295.04|294.89|294.99|294.79|2
1669228800000|2022-11-23 18:40:00|295.09|294.94|295.14|294.99|295.14|294.99|295.09|294.94|14
1669229100000|2022-11-23 18:45:00|295.09|294.94|295.19|295.04|295.24|295.09|295.09|294.94|17
1669229400000|2022-11-23 18:50:00|295.14|294.99|295.09|294.94|295.14|295.04|294.99|294.79|16
1669229700000|2022-11-23 18:55:00|295.14|294.99|295.29|294.09|295.29|294.99|295.14|294.09|17
1669230000000|2022-11-23 19:00:00|295.24|294.69|295.84|295.59|295.99|295.79|294.99|294.09|48
1669230300000|2022-11-23 19:05:00|295.79|295.54|295.39|295.19|295.79|295.59|295.29|295.04|22
1669230600000|2022-11-23 19:10:00|295.44|295.24|295.49|295.29|295.54|295.34|295.09|294.89|31
1669230900000|2022-11-23 19:15:00|295.54|295.24|295.29|295.09|295.54|295.39|295.24|295.04|17
1669231200000|2022-11-23 19:20:00|295.34|295.14|295.54|295.34|295.59|295.34|295.29|295.09|2
1669231500000|2022-11-23 19:25:00|295.49|295.39|295.59|295.39|295.79|295.64|295.49|295.34|16
1669231800000|2022-11-23 19:30:00|295.54|295.34|295.39|295.19|295.54|295.34|295.39|295.19|3
1669232100000|2022-11-23 19:35:00|295.34|295.14|295.29|295.09|295.39|295.19|295.24|295.04|7
1669232400000|2022-11-23 19:40:00|295.34|295.14|295.39|295.24|295.44|295.24|295.29|295.09|6
1669232700000|2022-11-23 19:45:00|295.34|295.19|295.49|295.34|295.54|295.39|295.29|295.14|10
1669233000000|2022-11-23 19:50:00|295.44|295.29|295.39|295.19|295.54|295.39|295.39|295.19|5
1669233300000|2022-11-23 19:55:00|295.44|295.24|295.44|295.29|295.54|295.34|295.39|295.24|5
1669233600000|2022-11-23 20:00:00|295.39|295.24|295.44|295.24|295.44|295.29|295.24|295.09|14
1669233900000|2022-11-23 20:05:00|295.49|295.29|295.49|295.29|295.54|295.34|295.44|295.24|1
1669234200000|2022-11-23 20:10:00|295.44|295.24|295.49|295.34|295.49|295.34|295.34|295.19|3
1669234500000|2022-11-23 20:15:00|295.44|295.29|295.59|295.44|295.59|295.44|295.44|295.29|6
1669234800000|2022-11-23 20:20:00|295.64|295.39|295.54|295.34|295.64|295.39|295.39|295.19|7
1669235100000|2022-11-23 20:25:00|295.59|295.39|295.44|295.29|295.59|295.39|295.44|295.24|12
1669235400000|2022-11-23 20:30:00|295.39|295.24|295.34|295.19|295.44|295.24|295.34|295.14|3
1669235700000|2022-11-23 20:35:00|295.39|295.14|295.64|295.44|295.69|295.49|295.29|295.09|108
1669236000000|2022-11-23 20:40:00|295.59|295.39|295.54|295.34|295.59|295.39|295.49|295.24|23
1669236300000|2022-11-23 20:45:00|295.49|295.29|295.34|295.19|295.49|295.29|295.34|295.19|4
1669236600000|2022-11-23 20:50:00|295.39|295.24|295.49|295.29|295.54|295.34|295.39|295.19|6
1669236900000|2022-11-23 20:55:00|295.44|295.19|295.44|295.14|295.44|295.24|295.24|295.04|66
1669237200000|2022-11-23 21:00:00|295.39|295.19|295.54|295.34|295.59|295.39|295.34|295.14|55
1669237500000|2022-11-23 21:05:00|295.49|295.29|295.54|295.29|295.54|295.34|295.44|295.24|2
1669237800000|2022-11-23 21:10:00|295.59|295.24|295.84|295.24|295.84|295.24|295.54|295.24|5
1669238100000|2022-11-23 21:15:00|295.94|295.34|295.94|295.34|295.94|295.34|295.94|295.34|0
1669238400000|2022-11-23 21:20:00|296.04|295.44|295.94|295.34|296.04|295.44|295.94|295.34|0
1669239000000|2022-11-23 21:30:00|296.04|295.44|296.04|295.44|296.04|295.44|295.94|295.34|0
1669239900000|2022-11-23 21:45:00|295.94|295.34|296.04|295.44|296.04|295.44|295.94|295.34|0
1669240200000|2022-11-23 21:50:00|295.94|295.34|296.04|295.44|296.04|295.44|295.94|295.34|0
1669244400000|2022-11-23 23:00:00|296.14|295.54|296.04|295.44|296.14|295.54|296.04|295.44|0
1669245300000|2022-11-23 23:15:00|296.14|295.54|296.04|295.44|296.14|295.54|296.04|295.44|0
1669245600000|2022-11-23 23:20:00|296.14|295.54|296.14|295.54|296.14|295.54|296.14|295.54|0
1669245900000|2022-11-23 23:25:00|296.04|295.44|296.04|295.44|296.14|295.54|296.04|295.44|0
1669246500000|2022-11-23 23:35:00|295.94|295.34|295.94|295.34|296.04|295.44|295.94|295.34|0
1669246800000|2022-11-23 23:40:00|296.04|295.44|296.04|295.44|296.04|295.44|295.94|295.34|0
1669247400000|2022-11-23 23:50:00|296.14|295.54|296.14|295.54|296.24|295.64|296.14|295.54|0
1669247700000|2022-11-23 23:55:00|296.24|295.64|296.24|295.64|296.24|295.64|296.14|295.54|0
1669248000000|2022-11-24 00:00:00|296.34|295.74|296.24|295.64|296.34|295.74|296.14|295.54|0
1669248300000|2022-11-24 00:05:00|296.14|295.54|296.14|295.54|296.24|295.64|296.14|295.54|0
1669248600000|2022-11-24 00:10:00|296.24|295.64|296.24|295.64|296.24|295.64|296.14|295.54|0
1669248900000|2022-11-24 00:15:00|296.14|295.54|296.24|295.64|296.24|295.64|296.14|295.54|0
1669249200000|2022-11-24 00:20:00|296.14|295.54|296.14|295.54|296.24|295.64|296.14|295.54|0
1669249500000|2022-11-24 00:25:00|296.24|295.64|296.34|295.74|296.34|295.74|296.24|295.64|0
1669249800000|2022-11-24 00:30:00|296.39|295.99|295.84|295.64|296.49|296.29|295.74|295.59|1403
1669250100000|2022-11-24 00:35:00|295.79|295.69|295.94|295.74|296.24|296.09|295.79|295.64|372
1669250400000|2022-11-24 00:40:00|296.04|295.79|295.99|295.84|296.34|296.19|295.94|295.79|350
1669250700000|2022-11-24 00:45:00|296.04|295.89|296.14|295.99|296.29|296.14|295.99|295.84|1802
1669251000000|2022-11-24 00:50:00|296.09|295.94|296.34|296.19|296.44|296.29|295.99|295.84|427
1669251300000|2022-11-24 00:55:00|296.29|296.14|296.54|296.39|296.64|296.49|296.19|296.04|358
1669251600000|2022-11-24 01:00:00|296.59|296.34|296.39|296.24|296.99|296.84|296.34|296.19|802
1669251900000|2022-11-24 01:05:00|296.34|296.14|296.09|295.89|296.39|296.24|295.89|295.69|385
1669252200000|2022-11-24 01:10:00|296.04|295.94|296.19|296.04|296.24|296.04|295.74|295.59|494
1669252500000|2022-11-24 01:15:00|296.24|296.09|296.14|295.94|296.39|296.24|296.14|295.94|352
1669252800000|2022-11-24 01:20:00|296.09|295.89|295.54|295.34|296.09|295.94|295.49|295.34|250
1669253100000|2022-11-24 01:25:00|295.59|295.39|295.49|295.34|295.64|295.49|295.34|295.14|237
1669253400000|2022-11-24 01:30:00|295.44|295.29|295.28|295.08|295.59|295.44|295.18|294.99|465
1669253700000|2022-11-24 01:35:00|295.23|295.13|295.28|295.13|295.43|295.23|295.23|295.08|257
1669254000000|2022-11-24 01:40:00|295.33|295.18|295.53|295.38|295.63|295.48|295.28|295.13|335
1669254300000|2022-11-24 01:45:00|295.58|295.43|295.38|295.18|295.83|295.68|295.38|295.18|3244
1669254600000|2022-11-24 01:50:00|295.33|295.23|295.08|294.88|295.43|295.28|295.03|294.83|447
1669254900000|2022-11-24 01:55:00|295.13|294.93|295.18|295.03|295.18|295.03|294.93|294.78|188
1669255200000|2022-11-24 02:00:00|295.13|294.98|295.13|294.98|295.23|295.08|295.03|294.88|154
1669255500000|2022-11-24 02:05:00|295.08|294.93|295.23|295.08|295.28|295.13|295.08|294.93|250
1669255800000|2022-11-24 02:10:00|295.28|295.13|295.33|295.18|295.38|295.23|295.23|295.08|1029
1669256100000|2022-11-24 02:15:00|295.38|295.23|295.43|295.28|295.43|295.28|295.33|295.18|87
1669256400000|2022-11-24 02:20:00|295.48|295.33|295.43|295.28|295.58|295.38|295.43|295.28|85
1669256700000|2022-11-24 02:25:00|295.48|295.33|295.13|294.98|295.48|295.33|295.13|294.93|188
1669257000000|2022-11-24 02:30:00|295.08|294.93|294.98|294.83|295.13|294.98|294.83|294.63|206
1669257300000|2022-11-24 02:35:00|294.93|294.78|294.98|294.83|295.08|294.88|294.93|294.78|104
1669257600000|2022-11-24 02:40:00|295.03|294.88|294.88|294.73|295.08|294.93|294.78|294.63|158
1669257900000|2022-11-24 02:45:00|294.83|294.68|294.88|294.73|295.03|294.83|294.83|294.68|169
1669258200000|2022-11-24 02:50:00|294.83|294.68|295.03|294.88|295.03|294.88|294.78|294.63|150
1669258500000|2022-11-24 02:55:00|294.98|294.83|294.98|294.83|294.98|294.83|294.88|294.73|110
1669258800000|2022-11-24 03:00:00|295.03|294.88|295.03|294.88|295.08|294.93|294.93|294.78|153
1669259100000|2022-11-24 03:05:00|294.98|294.78|294.78|294.63|294.98|294.83|294.78|294.63|228
1669259400000|2022-11-24 03:10:00|294.83|294.68|294.83|294.68|294.93|294.78|294.78|294.63|2839
1669259700000|2022-11-24 03:15:00|294.78|294.63|294.78|294.63|294.83|294.68|294.63|294.48|371
1669260000000|2022-11-24 03:20:00|294.83|294.68|294.83|294.68|294.93|294.73|294.78|294.63|1337
1669260300000|2022-11-24 03:25:00|294.88|294.73|294.98|294.83|295.03|294.88|294.83|294.68|182
1669260600000|2022-11-24 03:30:00|294.93|294.78|294.68|294.53|294.98|294.83|294.68|294.53|1174
1669260900000|2022-11-24 03:35:00|294.63|294.48|294.68|294.53|294.83|294.68|294.63|294.43|142
1669261200000|2022-11-24 03:40:00|294.73|294.58|294.73|294.58|294.83|294.68|294.68|294.53|6503
1669261500000|2022-11-24 03:45:00|294.78|294.63|294.83|294.68|294.93|294.78|294.73|294.58|209
1669261800000|2022-11-24 03:50:00|294.78|294.63|294.73|294.58|294.83|294.68|294.63|294.48|157
1669262100000|2022-11-24 03:55:00|294.78|294.63|294.58|294.43|294.88|294.73|294.58|294.38|198
1669262400000|2022-11-24 04:00:00|294.63|294.48|294.73|294.58|294.83|294.63|294.63|294.48|95
1669262700000|2022-11-24 04:05:00|294.78|294.63|294.78|294.63|294.78|294.63|294.73|294.58|52
1669263000000|2022-11-24 04:10:00|294.83|294.68|294.83|294.68|294.88|294.73|294.78|294.63|138
1669263300000|2022-11-24 04:15:00|||||||||61
1669263600000|2022-11-24 04:20:00|294.88|294.73|294.88|294.73|294.93|294.78|294.88|294.73|59
1669263900000|2022-11-24 04:25:00|294.93|294.78|294.93|294.78|294.93|294.78|294.88|294.73|159
1669264200000|2022-11-24 04:30:00|294.98|294.83|294.93|294.78|294.98|294.83|294.93|294.78|79
1669264500000|2022-11-24 04:35:00|294.98|294.83|294.88|294.73|294.98|294.83|294.88|294.73|77
1669264800000|2022-11-24 04:40:00|||||||||41
1669265100000|2022-11-24 04:45:00|294.93|294.78|294.98|294.83|295.03|294.88|294.93|294.78|132
1669265400000|2022-11-24 04:50:00|294.93|294.78|294.93|294.78|294.93|294.78|294.93|294.78|92
1669265700000|2022-11-24 04:55:00|294.98|294.83|295.03|294.88|295.03|294.88|294.98|294.83|77
1669266000000|2022-11-24 05:00:00|294.98|294.83|294.98|294.83|295.08|294.93|294.83|294.68|277
1669266300000|2022-11-24 05:05:00|295.03|294.88|294.73|294.58|295.08|294.93|294.68|294.53|205
1669266600000|2022-11-24 05:10:00|294.78|294.63|294.53|294.38|294.78|294.63|294.53|294.38|102
1669266900000|2022-11-24 05:15:00|294.58|294.43|294.73|294.58|294.73|294.58|294.43|294.28|105
1669267200000|2022-11-24 05:20:00|294.78|294.63|294.83|294.68|294.88|294.73|294.63|294.48|121
1669267500000|2022-11-24 05:25:00|294.78|294.63|294.68|294.53|294.78|294.63|294.63|294.48|88
1669267800000|2022-11-24 05:30:00|294.73|294.58|294.78|294.63|294.78|294.63|294.73|294.58|51
1669268100000|2022-11-24 05:35:00|294.73|294.58|294.78|294.63|294.78|294.63|294.73|294.58|47
1669268400000|2022-11-24 05:40:00|294.73|294.58|294.78|294.63|294.78|294.63|294.73|294.58|105
1669268700000|2022-11-24 05:45:00|294.83|294.68|294.93|294.78|294.93|294.78|294.78|294.63|137
1669269000000|2022-11-24 05:50:00|294.98|294.83|294.98|294.83|294.98|294.83|294.98|294.83|124
1669269300000|2022-11-24 05:55:00|295.03|294.78|294.93|294.78|295.03|294.78|294.93|294.78|111
1669269600000|2022-11-24 06:00:00|294.88|294.73|294.93|294.78|295.03|294.88|294.88|294.73|103
1669269900000|2022-11-24 06:05:00|294.98|294.83|294.98|294.83|294.98|294.83|294.98|294.83|42
1669270200000|2022-11-24 06:10:00|295.03|294.88|295.18|294.98|295.23|295.08|294.98|294.88|132
1669270500000|2022-11-24 06:15:00|295.23|295.03|295.23|295.08|295.28|295.13|295.18|295.03|416
1669270800000|2022-11-24 06:20:00|295.18|295.03|295.18|295.03|295.28|295.13|295.13|294.98|114
1669271100000|2022-11-24 06:25:00|295.23|295.08|295.18|295.03|295.23|295.08|295.18|295.03|140
1669271400000|2022-11-24 06:30:00|295.23|295.08|295.18|295.03|295.28|295.13|295.18|294.98|130
1669271700000|2022-11-24 06:35:00|295.23|295.08|295.33|295.18|295.33|295.18|295.23|295.08|202
1669272000000|2022-11-24 06:40:00|295.38|295.23|295.43|295.28|295.43|295.28|295.38|295.23|82
1669272300000|2022-11-24 06:45:00|295.48|295.23|295.38|295.23|295.48|295.23|295.38|295.23|122
1669272600000|2022-11-24 06:50:00|295.33|295.18|295.33|295.18|295.38|295.23|295.33|295.18|160
1669272900000|2022-11-24 06:55:00|295.38||295.33||295.38||295.33||57
1669273200000|2022-11-24 07:00:00|295.28|295.13|295.38|295.23|295.38|295.23|295.28|295.13|190
1669273500000|2022-11-24 07:05:00|295.43|295.28|295.38|295.23|295.43|295.28|295.38|295.23|92
1669273800000|2022-11-24 07:10:00|295.43|295.28|295.28|295.13|295.43|295.28|295.28|295.13|148
1669274100000|2022-11-24 07:15:00|295.23|295.08|295.33|295.18|295.33|295.18|295.23|295.08|145
1669274400000|2022-11-24 07:20:00|295.38|295.23|295.43|295.28|295.43|295.28|295.38|295.23|128
1669274700000|2022-11-24 07:25:00|295.38|295.23|295.33|295.18|295.43|295.23|295.33|295.18|130
1669275000000|2022-11-24 07:30:00|295.38|295.23|295.38|295.23|295.43|295.28|295.38|295.23|79
1669275300000|2022-11-24 07:35:00|295.33|295.18|295.33|295.18|295.38|295.23|295.28|295.13|134
1669275600000|2022-11-24 07:40:00|295.38|295.23|295.28|295.13|295.38|295.23|295.28|295.13|127
1669275900000|2022-11-24 07:45:00|295.33|295.18|295.28|295.13|295.33|295.18|295.23|295.08|155
1669276200000|2022-11-24 07:50:00|295.23|295.08|295.13|294.98|295.23|295.08|295.13|294.98|91
1669276500000|2022-11-24 07:55:00|295.08|294.93|295.03|294.88|295.13|294.93|295.03|294.88|99
1669276800000|2022-11-24 08:00:00|294.98|294.83|294.93|294.78|295.03|294.83|294.93|294.78|120
1669277100000|2022-11-24 08:05:00|294.98|294.83|294.93|294.78|295.08|294.88|294.93|294.78|131
1669277400000|2022-11-24 08:10:00|294.98|294.83|295.03|294.83|295.03|294.88|294.88|294.73|301
1669277700000|2022-11-24 08:15:00|295.08|294.88|295.13|294.93|295.28|295.08|294.98|294.83|599
1669278000000|2022-11-24 08:20:00|295.08|294.98|295.03|294.88|295.13|294.98|294.98|294.83|117
1669278300000|2022-11-24 08:25:00|294.98|294.83|295.03|294.88|295.13|294.98|294.98|294.83|168
1669278600000|2022-11-24 08:30:00|295.08|294.83|295.33|295.18|295.38|295.18|294.98|294.83|513
1669278900000|2022-11-24 08:35:00|295.38|295.23|295.48|295.33|295.58|295.43|295.33|295.18|411
1669279200000|2022-11-24 08:40:00|295.43|295.28|295.58|295.43|295.63|295.48|295.43|295.28|393
1669279500000|2022-11-24 08:45:00|295.63|295.48|295.53|295.33|295.63|295.48|295.38|295.23|1502
1669279800000|2022-11-24 08:50:00|295.58|295.38|295.53|295.38|295.58|295.43|295.48|295.33|197
1669280100000|2022-11-24 08:55:00|295.58|295.43|295.73|295.58|295.93|295.73|295.48|295.33|1136
1669280400000|2022-11-24 09:00:00|295.68|295.53|295.18|295.03|295.68|295.53|295.08|294.88|806
1669280700000|2022-11-24 09:05:00|295.23|294.98|295.28|295.13|295.28|295.13|295.18|294.98|194
1669281000000|2022-11-24 09:10:00|295.33|295.18|295.23|295.08|295.38|295.23|295.23|295.08|567
1669281300000|2022-11-24 09:15:00|295.28|295.13|295.18|294.98|295.28|295.13|295.08|294.93|82
1669281600000|2022-11-24 09:20:00|295.28|294.68|295.28|294.68|295.38|294.78|295.28|294.68|1
1669281900000|2022-11-24 09:25:00|295.38|294.78|295.28|294.68|295.38|294.78|295.28|294.68|202
1669282200000|2022-11-24 09:30:00|295.38|294.78|295.28|294.68|295.38|294.78|295.18|294.58|0
1669282500000|2022-11-24 09:35:00|295.18|294.58|295.28|294.68|295.28|294.68|295.18|294.58|0
1669283100000|2022-11-24 09:45:00|295.18|294.58|295.18|294.58|295.28|294.68|295.18|294.58|0
1669283400000|2022-11-24 09:50:00|295.28|294.83|295.03|294.83|295.28|295.03|294.98|294.78|93
1669283700000|2022-11-24 09:55:00|295.08|294.88|295.23|295.03|295.23|295.08|295.08|294.88|501
1669284000000|2022-11-24 10:00:00|295.18|295.08|295.28|295.13|295.28|295.13|295.18|294.98|53
1669284300000|2022-11-24 10:05:00|295.23|295.08|295.23|295.08|295.28|295.13|295.23|295.03|4
1669284600000|2022-11-24 10:10:00|295.28|295.13|295.23|295.08|295.38|295.23|295.23|295.08|10
1669284900000|2022-11-24 10:15:00|295.18|295.03|295.18|295.03|295.23|295.08|295.13|294.98|3
1669285200000|2022-11-24 10:20:00|295.13|294.98|295.18|294.98|295.18|295.03|295.13|294.98|10
1669285500000|2022-11-24 10:25:00|295.13|295.03|295.13|294.98|295.23|295.08|295.08|294.93|13
1669285800000|2022-11-24 10:30:00|295.08|294.93|295.13|294.98|295.13|294.98|295.03|294.88|7
1669286100000|2022-11-24 10:35:00|295.18|295.03|295.23|295.03|295.23|295.08|295.18|294.98|8
1669286400000|2022-11-24 10:40:00|295.18|295.08|295.23|295.03|295.23|295.08|295.18|295.03|5
1669286700000|2022-11-24 10:45:00|295.18|295.08|295.28|295.13|295.28|295.13|295.18|295.03|6
1669287000000|2022-11-24 10:50:00|295.33|295.18|295.33|295.13|295.33|295.18|295.28|295.13|28
1669287300000|2022-11-24 10:55:00|295.28|295.18|295.33|295.13|295.33|295.18|295.28|295.13|4
1669287600000|2022-11-24 11:00:00|295.28|295.08|295.33|295.13|295.33|295.18|295.28|295.08|13
1669287900000|2022-11-24 11:05:00|295.28||295.33||295.33||295.28||6
1669288200000|2022-11-24 11:10:00|295.28|295.18|295.28|295.13|295.33|295.18|295.28|295.08|7
1669288500000|2022-11-24 11:15:00|295.33|295.08|295.28|295.13|295.33|295.13|295.23|295.08|24
1669288800000|2022-11-24 11:20:00|295.23|295.08|295.28|295.08|295.28|295.13|295.23|295.08|2
1669289100000|2022-11-24 11:25:00|295.23|295.03|295.23|295.08|295.28|295.08|295.18|295.03|10
1669289400000|2022-11-24 11:30:00|295.18|295.03|295.23|295.03|295.23|295.08|295.18|295.03|1
1669289700000|2022-11-24 11:35:00||295.08||295.03||295.08||295.03|0
1669290000000|2022-11-24 11:40:00|295.28|295.08|295.38|295.23|295.43|295.23|295.28|295.03|41
1669290300000|2022-11-24 11:45:00|295.43|295.28|295.38|295.23|295.43|295.28|295.33|295.18|34
1669290600000|2022-11-24 11:50:00|295.43|295.28|295.43|295.23|295.48|295.33|295.33|295.18|40
1669290900000|2022-11-24 11:55:00|295.38|295.28|295.48|295.28|295.48|295.33|295.38|295.23|21
1669291200000|2022-11-24 12:00:00|295.43|295.33|295.38|295.18|295.43|295.33|295.33|295.18|7
1669291500000|2022-11-24 12:05:00|295.33|295.23|295.28|295.08|295.38|295.23|295.28|295.08|29
1669291800000|2022-11-24 12:10:00|295.23|295.03|295.28|295.08|295.33|295.13|295.23|295.03|8
1669292100000|2022-11-24 12:15:00|295.23|295.03|295.23|295.03|295.28|295.08|295.23|295.03|0
1669292400000|2022-11-24 12:20:00|295.18|295.08|295.18|295.03|295.18|295.08|295.18|294.98|0
1669292700000|2022-11-24 12:25:00|295.23|294.98|295.23|295.03|295.23|295.08|295.18|294.98|1
1669293000000|2022-11-24 12:30:00|295.18|294.98|295.23|295.03|295.23|295.03|295.18|294.98|441
1669293300000|2022-11-24 12:35:00|295.18|294.98|295.18|295.03|295.23|295.03|295.18|294.98|1
1669293600000|2022-11-24 12:40:00|295.23||295.23||295.23||295.18||0
1669293900000|2022-11-24 12:45:00|295.18||295.23||295.23||295.18||0
1669294200000|2022-11-24 12:50:00|295.18|295.08|295.23|295.08|295.23|295.08|295.18|295.08|491
1669294500000|2022-11-24 12:55:00|295.28|295.13|295.28|295.13|295.28|295.13|295.23|295.08|260
1669294800000|2022-11-24 13:00:00|295.23|295.08|295.23|295.03|295.28|295.08|295.18|294.98|30
1669295100000|2022-11-24 13:05:00|295.18|295.08|295.23|295.03|295.23|295.08|295.18|295.03|0
1669295400000|2022-11-24 13:10:00|295.18|295.08|295.23|295.08|295.28|295.08|295.18|295.03|13
1669295700000|2022-11-24 13:15:00|295.28|295.13|295.38|295.23|295.43|295.23|295.23|295.08|66
1669296000000|2022-11-24 13:20:00|295.33|295.18|295.33|295.13|295.38|295.23|295.23|295.08|88
1669296300000|2022-11-24 13:25:00|295.38|295.18|295.38|295.18|295.38|295.23|295.28|295.08|69
1669296600000|2022-11-24 13:30:00|295.33|295.13|295.38|295.18|295.38|295.23|295.33|295.13|45
1669296900000|2022-11-24 13:35:00|295.33|295.13|295.33|295.18|295.33|295.18|295.28|295.13|25
1669297200000|2022-11-24 13:40:00|295.28|295.13|295.38|295.18|295.38|295.23|295.28|295.13|27
1669297500000|2022-11-24 13:45:00|295.33|295.23|295.38|295.23|295.38|295.23|295.33|295.18|26
1669297800000|2022-11-24 13:50:00|295.33|295.18|295.43|295.28|295.43|295.28|295.33|295.18|34
1669298100000|2022-11-24 13:55:00|295.48|295.33|295.48|295.33|295.48|295.33|295.43|295.28|35
1669298400000|2022-11-24 14:00:00|295.43|295.28|295.43|295.23|295.48|295.33|295.38|295.23|34
1669298700000|2022-11-24 14:05:00|295.38|295.18|295.43|295.28|295.43|295.28|295.38|295.18|19
1669299000000|2022-11-24 14:10:00|295.38|295.23|295.38|295.18|295.43|295.28|295.33|295.18|14
1669299300000|2022-11-24 14:15:00|295.33|295.13|295.33|295.13|295.38|295.18|295.28|295.13|26
1669299600000|2022-11-24 14:20:00|295.28|295.08|295.33|295.13|295.33|295.13|295.23|295.08|5
1669299900000|2022-11-24 14:25:00|295.28|295.18|295.38|295.18|295.38|295.18|295.28|295.13|97
1669300200000|2022-11-24 14:30:00|295.43|295.23|295.38|295.18|295.43|295.23|295.33|295.18|40
1669300500000|2022-11-24 14:35:00|295.33|295.13|295.38|295.18|295.38|295.23|295.28|295.13|10
1669300800000|2022-11-24 14:40:00|295.33|295.23|295.38|295.23|295.43|295.28|295.33|295.18|12
1669301100000|2022-11-24 14:45:00|295.43|295.28|295.38|295.23|295.43|295.28|295.33|295.13|9
1669301400000|2022-11-24 14:50:00|295.33|295.18|295.33|295.18|295.38|295.23|295.33|295.13|15
1669301700000|2022-11-24 14:55:00|295.38|295.23|295.38|295.23|295.38|295.23|295.33|295.18|0
1669302000000|2022-11-24 15:00:00|295.33|295.18|295.38|295.23|295.38|295.23|295.33|295.18|3
1669302300000|2022-11-24 15:05:00|295.43|295.28|295.43|295.28|295.43|295.28|295.43|295.23|8
1669302600000|2022-11-24 15:10:00|295.38|295.23|295.48|295.33|295.48|295.33|295.38|295.23|36
1669302900000|2022-11-24 15:15:00|295.43|295.28|295.43|295.28|295.48|295.33|295.43|295.28|7
1669303200000|2022-11-24 15:20:00|295.48|295.33|295.43|295.28|295.48|295.33|295.43|295.23|5
1669303500000|2022-11-24 15:25:00|295.48|295.23|295.43|295.23|295.48|295.33|295.43|295.23|11
1669303800000|2022-11-24 15:30:00||295.28||295.28||295.28||295.23|4
1669304100000|2022-11-24 15:35:00|295.48|295.33|295.43|295.28|295.48|295.33|295.43|295.28|7
1669304400000|2022-11-24 15:40:00|295.38|295.23|295.43|295.28|295.43|295.28|295.38|295.23|8
1669304700000|2022-11-24 15:45:00||295.23||295.28||295.28||295.23|7
1669305000000|2022-11-24 15:50:00|295.48|295.33|295.48|295.28|295.48|295.33|295.43|295.28|12
1669305300000|2022-11-24 15:55:00|295.43|295.33|295.48|295.28|295.48|295.33|295.43|295.28|1
1669305600000|2022-11-24 16:00:00|295.43|295.33|295.48|295.28|295.48|295.33|295.43|295.28|4
1669305900000|2022-11-24 16:05:00|295.43|295.33|295.48|295.33|295.48|295.33|295.43|295.33|2
1669306200000|2022-11-24 16:10:00|295.53|295.38|295.48|295.33|295.53|295.38|295.48|295.33|6
1669306500000|2022-11-24 16:15:00|295.53|295.38|295.58|295.43|295.58|295.43|295.48|295.38|74
1669306800000|2022-11-24 16:20:00|295.63|295.48|295.58|295.43|295.63|295.48|295.53|295.33|86
1669307100000|2022-11-24 16:25:00|295.53|295.38|295.63|295.43|295.63|295.43|295.53|295.38|130
1669307400000|2022-11-24 16:30:00|295.53|295.48|295.43|295.28|295.58|295.48|295.43|295.23|18
1669307700000|2022-11-24 16:35:00|295.48|295.33|295.53|295.38|295.53|295.38|295.43|295.28|8
1669308000000|2022-11-24 16:40:00|295.58|295.43|295.53|295.38|295.58|295.43|295.53|295.33|4
1669308300000|2022-11-24 16:45:00|295.48|295.33|295.53|295.33|295.53|295.38|295.48|295.28|2
1669308600000|2022-11-24 16:50:00|295.48|295.28|295.48|295.28|295.53|295.33|295.43|295.28|2
1669308900000|2022-11-24 16:55:00|295.43|295.23|295.43|295.23|295.43|295.28|295.43|295.23|6
1669309200000|2022-11-24 17:00:00||295.28||295.23||295.28||295.23|0
1669309500000|2022-11-24 17:05:00|295.38|295.28|295.53|295.33|295.53|295.33|295.38|295.23|8
1669309800000|2022-11-24 17:10:00|295.48|295.38|295.53|295.33|295.53|295.38|295.48|295.28|6
1669310100000|2022-11-24 17:15:00|295.48|295.28|295.48|295.28|295.53|295.33|295.43|295.28|5
1669310400000|2022-11-24 17:20:00|295.53|295.33|295.48|295.33|295.53|295.33|295.48|295.28|190
1669310700000|2022-11-24 17:25:00|295.53|295.28|295.43|295.28|295.53|295.28|295.43|295.28|2
1669311300000|2022-11-24 17:35:00|295.38|295.23|295.43|295.23|295.43|295.28|295.38|295.23|7
1669311600000|2022-11-24 17:40:00|295.38||295.43||295.43||295.38||0
1669311900000|2022-11-24 17:45:00|295.48|295.28|295.48|295.23|295.48|295.28|295.43|295.23|4
1669312200000|2022-11-24 17:50:00|295.43||295.43||295.43||295.43||0
1669312500000|2022-11-24 17:55:00|295.38|295.28|295.38|295.23|295.38|295.28|295.38|295.23|0
1669312800000|2022-11-24 18:00:00|295.43|295.18|295.43|295.18|295.43|295.23|295.38|295.18|3
1669313100000|2022-11-24 18:05:00|295.38||295.43||295.43||295.38||0
1669315200000|2022-11-24 18:40:00|295.38||295.43||295.43||295.38||0
1669316100000|2022-11-24 18:55:00|295.38||295.43||295.43||295.38||0
1669316400000|2022-11-24 19:00:00|295.38||295.38||295.43||295.38||0
1669318200000|2022-11-24 19:30:00|295.43||295.38||295.43||295.38||0
1669318800000|2022-11-24 19:40:00|295.43|295.23|295.43|295.23|295.43|295.23|295.43|295.23|0
1669319100000|2022-11-24 19:45:00|295.38|295.18|295.38|295.18|295.38|295.18|295.38|295.18|1
1669319400000|2022-11-24 19:50:00|295.43||295.43||295.43||295.43||0
1669319700000|2022-11-24 19:55:00|295.38||295.38||295.43||295.38||0
1669320000000|2022-11-24 20:00:00|295.43||295.43||295.43||295.43||0
1669321200000|2022-11-24 20:20:00|295.38||295.43||295.43||295.38||0
1669321500000|2022-11-24 20:25:00|295.38||295.43||295.43||295.38||0
1669321800000|2022-11-24 20:30:00|295.38||295.38||295.43||295.38||0
1669322100000|2022-11-24 20:35:00|295.43||295.38||295.43||295.38||1
1669322400000|2022-11-24 20:40:00|295.43|295.13|295.33|295.03|295.43|295.13|295.08|294.83|25
1669322700000|2022-11-24 20:45:00|295.38|295.08|295.33|295.03|295.38|295.13|295.28|295.03|0
1669323300000|2022-11-24 20:55:00|295.38|295.08|295.13|294.78|295.38|295.08|295.13|294.78|25
1669323600000|2022-11-24 21:00:00|295.18|294.83|295.18|294.83|295.23|294.93|294.98|294.78|22
1669324200000|2022-11-24 21:10:00|295.23|294.78|295.38|294.78|295.63|295.28|295.18|294.78|2
1669330800000|2022-11-24 23:00:00|295.28|294.68|295.28|294.68|295.38|294.78|295.28|294.68|0
1669332300000|2022-11-24 23:25:00|295.38|294.78|295.38|294.78|295.38|294.78|295.28|294.68|0
1669332900000|2022-11-24 23:35:00|295.28|294.68|295.38|294.78|295.38|294.78|295.28|294.68|0
1669333200000|2022-11-24 23:40:00|295.28|294.68|295.38|294.78|295.38|294.78|295.28|294.68|0
1669333500000|2022-11-24 23:45:00|295.28|294.68|295.38|294.78|295.38|294.78|295.28|294.68|0
1669333800000|2022-11-24 23:50:00|295.28|294.68|295.38|294.78|295.38|294.78|295.28|294.68|0
1669334100000|2022-11-24 23:55:00|295.28|294.68|295.28|294.68|295.38|294.78|295.28|294.68|0
1669334700000|2022-11-25 00:05:00|295.18|294.58|295.18|294.58|295.18|294.58|295.18|294.58|0
1669335000000|2022-11-25 00:10:00|295.28|294.68|295.08|294.48|295.28|294.68|295.08|294.48|0
1669335600000|2022-11-25 00:20:00|295.18|294.58|295.18|294.58|295.18|294.58|295.08|294.48|0
1669335900000|2022-11-25 00:25:00|295.08|294.48|295.08|294.48|295.08|294.48|295.08|294.48|0
1669336200000|2022-11-25 00:30:00|295.03|294.68|295.18|294.98|295.23|295.08|294.88|294.63|305
1669336500000|2022-11-25 00:35:00|295.23|295.03|294.93|294.78|295.23|295.03|294.93|294.73|88
1669336800000|2022-11-25 00:40:00|294.98|294.83|295.13|294.98|295.13|294.98|294.93|294.83|85
1669337100000|2022-11-25 00:45:00|295.08|294.93|294.68|294.48|295.08|294.93|294.68|294.48|89
1669337400000|2022-11-25 00:50:00|294.63|294.43|294.58|294.43|294.73|294.58|294.58|294.38|104
1669337700000|2022-11-25 00:55:00|294.53|294.38|294.58|294.43|294.63|294.43|294.43|294.28|117
1669338000000|2022-11-25 01:00:00|294.63|294.48|294.63|294.48|294.78|294.58|294.08|293.83|951
1669338300000|2022-11-25 01:05:00|294.68|294.53|294.43|294.23|294.68|294.53|294.18|294.03|1129
1669338600000|2022-11-25 01:10:00|294.38|294.18|294.53|294.38|294.58|294.43|294.23|294.03|704
1669338900000|2022-11-25 01:15:00|294.48|294.33|294.13|293.98|294.68|294.53|294.13|293.93|2182
1669339200000|2022-11-25 01:20:00|294.23|294.08|294.43|294.28|294.43|294.28|293.83|293.68|780
1669339500000|2022-11-25 01:25:00|294.48|294.33|294.43|294.28|294.58|294.43|294.33|294.18|487
1669339800000|2022-11-25 01:30:00|294.38|294.23|294.63|294.43|294.73|294.58|294.28|294.13|4707
1669340100000|2022-11-25 01:35:00|294.68|294.48|294.48|294.33|295.03|294.83|294.13|293.93|1820
1669340400000|2022-11-25 01:40:00|294.43|294.28|294.38|294.18|294.58|294.43|294.23|294.08|520
1669340700000|2022-11-25 01:45:00|294.33|294.28|294.63|294.48|294.73|294.53|294.33|294.23|1337
1669341000000|2022-11-25 01:50:00|294.58|294.43|294.51|294.36|294.73|294.58|294.33|294.18|402
1669341300000|2022-11-25 01:55:00|294.56|294.31|294.56|294.41|294.56|294.41|294.36|294.21|884
1669341600000|2022-11-25 02:00:00|294.61|294.46|294.76|294.61|294.81|294.61|294.51|294.36|531
1669341900000|2022-11-25 02:05:00|294.71|294.56|294.26|294.11|294.81|294.66|294.26|294.11|531
1669342200000|2022-11-25 02:10:00|294.31|294.16|294.01|293.86|294.41|294.26|293.96|293.81|526
1669342500000|2022-11-25 02:15:00|293.96|293.81|294.21|294.06|294.36|294.21|293.96|293.81|336
1669342800000|2022-11-25 02:20:00|294.26|294.01|293.96|293.81|294.26|294.06|293.86|293.71|432
1669343100000|2022-11-25 02:25:00|294.01|293.91|293.81|293.66|294.06|293.91|293.71|293.56|430
1669343400000|2022-11-25 02:30:00|293.86|293.71|293.76|293.61|294.01|293.86|293.66|293.46|578
1669343700000|2022-11-25 02:35:00|293.81|293.66|292.76|292.56|293.81|293.66|292.71|292.51|1551
1669344000000|2022-11-25 02:40:00|292.81|292.61|292.76|292.61|293.01|292.86|292.71|292.56|453
1669344300000|2022-11-25 02:45:00|292.81|292.66|293.11|292.96|293.26|293.06|292.81|292.66|461
1669344600000|2022-11-25 02:50:00|293.16|293.01|293.21|293.01|293.36|293.16|293.01|292.81|379
1669344900000|2022-11-25 02:55:00|293.16|293.06|292.96|292.81|293.21|293.06|292.86|292.71|389
1669345200000|2022-11-25 03:00:00|293.01|292.86|292.91|292.76|293.16|293.01|292.81|292.66|404
1669345500000|2022-11-25 03:05:00|292.86|292.66|293.01|292.86|293.06|292.86|292.81|292.66|553
1669345800000|2022-11-25 03:10:00|292.96|292.81|292.81|292.61|293.01|292.86|292.71|292.56|536
1669346100000|2022-11-25 03:15:00|292.76|292.66|292.96|292.81|293.06|292.91|292.66|292.51|529
1669346400000|2022-11-25 03:20:00|293.01|292.86|293.26|293.11|293.31|293.11|292.96|292.76|492
1669346700000|2022-11-25 03:25:00|293.31|293.16|293.16|293.01|293.41|293.26|293.11|292.96|302
1669347000000|2022-11-25 03:30:00|293.21|293.06|293.21|293.06|293.31|293.11|293.16|293.01|270
1669347300000|2022-11-25 03:35:00|293.16|293.01|293.11|292.96|293.26|293.11|293.11|292.91|218
1669347600000|2022-11-25 03:40:00|293.06|292.91|293.26|293.11|293.31|293.16|293.06|292.91|385
1669347900000|2022-11-25 03:45:00|293.31|293.16|293.41|293.21|293.41|293.21|293.21|293.01|214
1669348200000|2022-11-25 03:50:00|293.36|293.26|293.21|293.06|293.41|293.26|293.16|293.01|278
1669348500000|2022-11-25 03:55:00|293.16|293.01|293.16|293.01|293.26|293.11|293.11|292.96|977
1669348800000|2022-11-25 04:00:00|293.11|292.96|293.06|292.91|293.16|293.01|293.01|292.86|1018
1669349100000|2022-11-25 04:05:00|293.11|292.96|293.21|293.01|293.26|293.11|293.06|292.91|207
1669349400000|2022-11-25 04:10:00|293.16|292.96|293.16|293.01|293.26|293.11|293.11|292.96|241
1669349700000|2022-11-25 04:15:00|293.21|293.06|293.41|293.26|293.41|293.26|293.16|293.01|5185
1669350000000|2022-11-25 04:20:00|293.36|293.21|293.36|293.21|293.36|293.26|293.26|293.11|3171
1669350300000|2022-11-25 04:25:00|293.41|293.26|293.31|293.16|293.46|293.31|293.31|293.16|353
1669350600000|2022-11-25 04:30:00|293.36|293.11|293.41|293.26|293.41|293.26|293.31|293.11|3015
1669350900000|2022-11-25 04:35:00|293.46|293.31|293.36|293.21|293.46|293.31|293.36|293.21|287
1669351200000|2022-11-25 04:40:00|293.41|293.26|293.36|293.21|293.46|293.31|293.36|293.21|258
1669351500000|2022-11-25 04:45:00|293.41|293.26|293.21|293.06|293.41|293.26|293.21|293.01|238
1669351800000|2022-11-25 04:50:00|293.26|293.01|293.31|293.16|293.36|293.21|293.26|293.01|215
1669352100000|2022-11-25 04:55:00|293.36|293.21|293.36|293.21|293.41|293.26|293.31|293.16|282
1669352400000|2022-11-25 05:00:00|293.31|293.16|293.36|293.21|293.41|293.26|293.16|292.96|514
1669352700000|2022-11-25 05:05:00|293.31|293.16|293.31|293.16|293.41|293.26|293.26|293.11|357
1669353000000|2022-11-25 05:10:00|293.36|293.21|293.31|293.16|293.36|293.21|293.31|293.11|351
1669353300000|2022-11-25 05:15:00|293.26|293.11|293.26|293.11|293.36|293.21|293.21|293.06|292
1669353600000|2022-11-25 05:20:00|293.31|293.16|293.26|293.11|293.36|293.21|293.21|293.06|444
1669353900000|2022-11-25 05:25:00|293.21|293.06|293.11|292.96|293.26|293.11|293.11|292.96|218
1669354200000|2022-11-25 05:30:00|293.16|293.01|293.16|292.96|293.21|293.06|293.11|292.91|241
1669354500000|2022-11-25 05:35:00|293.11|293.01|293.26|293.11|293.26|293.11|293.06|292.91|332
1669354800000|2022-11-25 05:40:00|293.31|293.16|293.01|292.86|293.31|293.16|293.01|292.86|6559
1669355100000|2022-11-25 05:45:00|293.06|292.91|293.06|292.91|293.11|292.96|293.01|292.86|3505
1669355400000|2022-11-25 05:50:00|293.01|292.86|292.91|292.76|293.16|292.96|292.91|292.76|485
1669355700000|2022-11-25 05:55:00|292.96|292.81|292.96|292.81|293.06|292.91|292.96|292.76|282
1669356000000|2022-11-25 06:00:00|293.01|292.86|293.01|292.86|293.16|293.01|293.01|292.86|265
1669356300000|2022-11-25 06:05:00|293.06|292.91|293.11|292.96|293.16|292.96|293.06|292.91|305
1669356600000|2022-11-25 06:10:00|293.06|292.91|293.21|293.06|293.21|293.06|293.06|292.91|291
1669356900000|2022-11-25 06:15:00|293.26|293.11|293.21|293.06|293.26|293.11|293.21|293.06|232
1669357200000|2022-11-25 06:20:00|293.16|293.01|293.26|293.11|293.26|293.11|293.16|293.01|325
1669357500000|2022-11-25 06:25:00|293.31|293.16|293.31|293.16|293.36|293.21|293.26|293.11|238
1669357800000|2022-11-25 06:30:00|293.26|293.11|293.41|293.26|293.46|293.31|293.26|293.11|372
1669358100000|2022-11-25 06:35:00|293.46|293.21|293.56|293.41|293.61|293.46|293.41|293.21|1141
1669358400000|2022-11-25 06:40:00|293.61|293.46|293.61|293.46|293.61|293.46|293.56|293.41|213
1669358700000|2022-11-25 06:45:00|293.66|293.41|293.81|293.66|293.86|293.71|293.66|293.41|608
1669359000000|2022-11-25 06:50:00|293.76|293.61|293.91|293.76|293.96|293.81|293.76|293.61|492
1669359300000|2022-11-25 06:55:00|293.86|293.71|293.81|293.66|293.96|293.81|293.76|293.61|577
1669359600000|2022-11-25 07:00:00|293.76|293.61|293.71|293.56|293.81|293.66|293.66|293.51|409
1669359900000|2022-11-25 07:05:00|293.76|293.61|293.66|293.51|293.76|293.61|293.66|293.51|361
1669360200000|2022-11-25 07:10:00|293.71|293.56|293.66|293.51|293.71|293.56|293.66|293.51|256
1669360500000|2022-11-25 07:15:00|293.61|293.46|293.61|293.46|293.66|293.51|293.56|293.41|314
1669360800000|2022-11-25 07:20:00|293.56|293.41|293.46|293.31|293.56|293.41|293.41|293.26|244
1669361100000|2022-11-25 07:25:00|293.51|293.36|293.61|293.46|293.71|293.56|293.51|293.36|320
1669361400000|2022-11-25 07:30:00|293.66|293.51|293.71|293.56|293.71|293.56|293.61|293.46|327
1669361700000|2022-11-25 07:35:00|293.76|293.61|293.76|293.61|293.81|293.66|293.61|293.46|292
1669362000000|2022-11-25 07:40:00|293.71|293.56|293.71|293.56|293.76|293.61|293.71|293.56|333
1669362300000|2022-11-25 07:45:00|293.66|293.51|293.56|293.41|293.66|293.51|293.51|293.36|241
1669362600000|2022-11-25 07:50:00|293.51|293.36|293.56|293.41|293.61|293.46|293.51|293.36|372
1669362900000|2022-11-25 07:55:00|293.61|293.46|293.51|293.36|293.66|293.51|293.51|293.36|405
1669363200000|2022-11-25 08:00:00|293.46|293.31|293.71|293.56|293.71|293.56|293.46|293.31|301
1669363500000|2022-11-25 08:05:00|293.76|293.61|293.86|293.71|293.91|293.76|293.71|293.56|464
1669363800000|2022-11-25 08:10:00|293.91|293.76|293.86|293.71|293.96|293.76|293.81|293.66|371
1669364100000|2022-11-25 08:15:00|293.91|293.76|293.91|293.76|293.91|293.76|293.81|293.66|548
1669364400000|2022-11-25 08:20:00|293.86|293.71|293.96|293.81|293.96|293.81|293.86|293.71|280
1669364700000|2022-11-25 08:25:00|293.91|293.76|293.86|293.71|293.96|293.81|293.86|293.71|404
1669365000000|2022-11-25 08:30:00|293.91|293.76|293.91|293.76|293.96|293.76|293.86|293.71|642
1669365300000|2022-11-25 08:35:00|293.96|293.71|293.86|293.71|293.96|293.81|293.86|293.71|648
1669365600000|2022-11-25 08:40:00|293.81|293.66|293.61|293.46|293.81|293.66|293.61|293.46|1038
1669365900000|2022-11-25 08:45:00|293.56|293.41|293.51|293.31|293.56|293.46|293.36|293.21|1058
1669366200000|2022-11-25 08:50:00|293.56|293.36|293.51|293.36|293.56|293.41|293.41|293.26|4200
1669366500000|2022-11-25 08:55:00|293.56|293.41|293.66|293.51|293.81|293.66|293.56|293.41|1058
1669366800000|2022-11-25 09:00:00|293.61|293.46|293.76|293.61|293.81|293.66|293.51|293.36|900
1669367100000|2022-11-25 09:05:00|293.71|293.56|293.66|293.51|293.71|293.56|293.51|293.36|136
1669367400000|2022-11-25 09:10:00|293.61|293.46|293.61|293.41|293.71|293.56|293.56|293.41|446
1669367700000|2022-11-25 09:15:00|293.66|293.46|293.91|293.71|294.01|293.86|293.61|293.46|330
1669368000000|2022-11-25 09:20:00|294.11|293.51|294.01|293.41|294.11|293.51|294.01|293.41|1
1669368300000|2022-11-25 09:25:00|||||||||6
1669368600000|2022-11-25 09:30:00|294.11|293.51|294.11|293.51|294.11|293.51|294.01|293.41|0
1669368900000|2022-11-25 09:35:00|294.01|293.41|294.01|293.41|294.11|293.51|294.01|293.41|0
1669369200000|2022-11-25 09:40:00|294.11|293.51|293.91|293.31|294.21|293.61|293.81|293.21|0
1669369500000|2022-11-25 09:45:00|293.81|293.21|293.91|293.31|293.91|293.31|293.81|293.21|0
1669369800000|2022-11-25 09:50:00|293.81|293.21|293.56|293.31|293.91|293.41|293.41|293.21|19
1669370100000|2022-11-25 09:55:00|293.51|293.26|293.56|293.36|293.56|293.36|293.41|293.21|52
1669370400000|2022-11-25 10:00:00|293.51|293.31|293.51|293.31|293.56|293.36|293.41|293.26|9
1669370700000|2022-11-25 10:05:00|293.46|293.36|293.56|293.41|293.56|293.41|293.46|293.31|0
1669371000000|2022-11-25 10:10:00|293.61|293.46|293.56|293.41|293.61|293.46|293.56|293.41|12
1669371300000|2022-11-25 10:15:00|293.51|293.36|293.71|293.51|293.71|293.56|293.51|293.36|6
1669371600000|2022-11-25 10:20:00|293.76|293.56|293.76|293.56|293.81|293.61|293.76|293.51|1
1669371900000|2022-11-25 10:25:00|293.81|293.61|293.86|293.71|293.86|293.71|293.76|293.56|7
1669372200000|2022-11-25 10:30:00|293.81|293.66|293.91|293.71|293.91|293.71|293.81|293.66|3
1669372500000|2022-11-25 10:35:00|293.86|293.66|293.91|293.71|293.91|293.76|293.86|293.66|0
1669372800000|2022-11-25 10:40:00|293.86|293.76|293.91|293.71|293.91|293.76|293.86|293.66|364
1669373100000|2022-11-25 10:45:00|293.96|293.76|293.96|293.81|294.06|293.91|293.96|293.71|11
1669373400000|2022-11-25 10:50:00|293.91|293.76|293.96|293.81|293.96|293.81|293.91|293.76|1
1669373700000|2022-11-25 10:55:00|294.01|293.86|293.91|293.71|294.06|293.86|293.86|293.71|10
1669374000000|2022-11-25 11:00:00|293.86|293.76|293.91|293.71|293.91|293.76|293.86|293.71|1
1669374300000|2022-11-25 11:05:00|293.86|293.76|293.91|293.71|293.91|293.76|293.86|293.71|0
1669374600000|2022-11-25 11:10:00|293.86|293.76|293.96|293.81|293.96|293.81|293.86|293.71|2
1669374900000|2022-11-25 11:15:00|294.01|293.86|293.91|293.76|294.01|293.86|293.91|293.71|6
1669375200000|2022-11-25 11:20:00|293.86|293.71|293.91|293.76|293.91|293.76|293.86|293.71|21
1669375500000|2022-11-25 11:25:00|293.96|293.71|293.96|293.81|294.01|293.81|293.91|293.71|0
1669375800000|2022-11-25 11:30:00|294.01|293.86|293.96|293.81|294.01|293.86|293.96|293.76|1
1669376100000|2022-11-25 11:35:00|294.01|293.76|293.91|293.71|294.01|293.81|293.86|293.71|3
1669376400000|2022-11-25 11:40:00|293.86|293.76|293.86|293.66|293.91|293.76|293.86|293.66|0
1669376700000|2022-11-25 11:45:00|293.81|293.61|293.81|293.61|293.86|293.66|293.81|293.61|0
1669377000000|2022-11-25 11:50:00|293.76|293.56|293.81|293.61|293.81|293.61|293.76|293.56|0
1669377300000|2022-11-25 11:55:00|293.76|293.56|293.81|293.56|293.81|293.61|293.76|293.56|1
1669377600000|2022-11-25 12:00:00|293.76|293.61|294.06|293.91|294.06|293.91|293.76|293.56|112
1669377900000|2022-11-25 12:05:00|294.01|293.86|294.06|293.91|294.11|293.96|294.01|293.86|18
1669378200000|2022-11-25 12:10:00|294.01|293.86|294.06|293.91|294.06|293.91|294.01|293.81|19
1669378500000|2022-11-25 12:15:00|294.01|293.86|294.11|293.96|294.16|294.01|294.01|293.86|22
1669378800000|2022-11-25 12:20:00|294.16|294.01|294.16|294.01|294.21|294.06|294.11|293.96|2
1669379100000|2022-11-25 12:25:00|294.21|294.06|294.11|293.96|294.21|294.06|294.11|293.91|50
1669379400000|2022-11-25 12:30:00|294.16|293.91|294.11|293.91|294.16|294.01|294.11|293.91|13
1669379700000|2022-11-25 12:35:00|294.16|293.96|294.16|293.96|294.16|294.01|294.01|293.86|4
1669380000000|2022-11-25 12:40:00|294.11|293.91|294.06|293.91|294.21|294.06|294.06|293.86|32
1669380300000|2022-11-25 12:45:00|294.11|293.96|294.06|293.91|294.16|293.96|294.06|293.91|2
1669380600000|2022-11-25 12:50:00|294.11|293.96|294.11|293.96|294.21|294.01|294.06|293.96|0
1669380900000|2022-11-25 12:55:00|294.16|294.01|294.01|293.86|294.16|294.01|294.01|293.86|1
1669381200000|2022-11-25 13:00:00|293.96|293.81|294.21|294.01|294.26|294.11|293.96|293.81|84
1669381500000|2022-11-25 13:05:00|294.16|294.06|293.91|293.71|294.16|294.06|293.91|293.71|76
1669381800000|2022-11-25 13:10:00|293.96|293.76|293.96|293.76|294.01|293.86|293.91|293.71|398
1669382100000|2022-11-25 13:15:00|294.01|293.81|293.96|293.76|294.01|293.81|293.86|293.71|0
1669382400000|2022-11-25 13:20:00|294.01|293.81|293.86|293.71|294.01|293.81|293.86|293.66|1
1669382700000|2022-11-25 13:25:00|293.91|293.66|293.71|293.56|293.91|293.76|293.71|293.56|440
1669383000000|2022-11-25 13:30:00|293.66|293.51|293.66|293.51|293.76|293.56|293.61|293.46|19
1669383300000|2022-11-25 13:35:00|293.61|293.46|293.51|293.36|293.66|293.51|293.51|293.36|7
1669383600000|2022-11-25 13:40:00|293.56|293.41|293.51|293.36|293.56|293.41|293.51|293.36|9
1669383900000|2022-11-25 13:45:00|293.56|293.41|293.56|293.36|293.56|293.41|293.51|293.36|2
1669384200000|2022-11-25 13:50:00|293.51|293.41|293.56|293.41|293.56|293.41|293.51|293.36|332
1669384500000|2022-11-25 13:55:00|293.51|293.36|293.56|293.41|293.61|293.46|293.51|293.36|7
1669384800000|2022-11-25 14:00:00|293.51|293.36|293.51|293.36|293.56|293.41|293.51|293.36|4
1669385100000|2022-11-25 14:05:00|293.56|293.41|293.51|293.31|293.56|293.41|293.46|293.31|638
1669385400000|2022-11-25 14:10:00|293.46|293.26|293.41|293.21|293.51|293.26|293.31|293.16|10
1669385700000|2022-11-25 14:15:00|293.36|293.16|293.31|293.16|293.41|293.21|293.31|293.11|5
1669386000000|2022-11-25 14:20:00|293.36|293.11|293.36|293.16|293.36|293.21|293.26|293.11|60
1669386300000|2022-11-25 14:25:00|293.41|293.21|293.26|293.06|293.46|293.26|293.26|293.06|9
1669386600000|2022-11-25 14:30:00|293.31|293.11|293.36|293.16|293.41|293.26|292.86|292.66|84
1669386900000|2022-11-25 14:35:00|293.31|293.21|293.76|293.61|293.86|293.71|293.31|293.21|73
1669387200000|2022-11-25 14:40:00|293.71|293.56|293.51|293.31|293.81|293.61|293.41|293.26|55
1669387500000|2022-11-25 14:45:00|293.46|293.26|293.16|293.01|293.56|293.41|293.11|292.91|58
1669387800000|2022-11-25 14:50:00|293.21|293.06|293.01|292.81|293.26|293.11|292.91|292.71|75
1669388100000|2022-11-25 14:55:00|292.96|292.76|293.06|292.91|293.21|293.06|292.91|292.76|18
1669388400000|2022-11-25 15:00:00|293.11|292.96|293.11|292.91|293.16|292.96|292.91|292.71|18
1669388700000|2022-11-25 15:05:00|293.16|292.96|293.26|293.06|293.26|293.06|293.06|292.91|13
1669389000000|2022-11-25 15:10:00|293.21|293.11|293.21|293.06|293.36|293.16|293.16|293.01|18
1669389300000|2022-11-25 15:15:00|293.26|293.11|293.21|293.06|293.36|293.21|293.21|293.01|16
1669389600000|2022-11-25 15:20:00|293.16|293.01|293.11|292.96|293.26|293.11|293.11|292.91|16
1669389900000|2022-11-25 15:25:00|293.06|292.91|292.91|292.76|293.06|292.91|292.86|292.71|13
1669390200000|2022-11-25 15:30:00|292.96|292.71|293.21|293.01|293.26|293.06|292.91|292.71|34
1669390500000|2022-11-25 15:35:00|293.16|293.06|293.06|292.91|293.21|293.06|293.01|292.86|5
1669390800000|2022-11-25 15:40:00|293.11|292.96|293.16|292.96|293.16|293.01|293.06|292.91|32
1669391100000|2022-11-25 15:45:00|293.21|293.01|293.36|293.21|293.41|293.21|293.16|292.96|11
1669391400000|2022-11-25 15:50:00|293.31|293.16|293.31|293.11|293.36|293.21|293.21|293.06|12
1669391700000|2022-11-25 15:55:00|293.36|293.16|293.41|293.26|293.41|293.26|293.31|293.11|26
1669392000000|2022-11-25 16:00:00|293.36|293.21|293.51|293.36|293.61|293.41|293.36|293.21|19
1669392300000|2022-11-25 16:05:00|293.56|293.31|293.51|293.31|293.56|293.41|293.46|293.31|16
1669392600000|2022-11-25 16:10:00|293.46|293.36|293.51|293.36|293.51|293.36|293.41|293.26|45
1669392900000|2022-11-25 16:15:00|293.46|293.31|293.51|293.36|293.56|293.41|293.41|293.26|36
1669393200000|2022-11-25 16:20:00|293.56|293.31|293.51|293.26|293.56|293.41|293.46|293.26|1
1669393500000|2022-11-25 16:25:00|293.46|293.21|293.21|292.96|293.46|293.26|293.16|292.96|22
1669393800000|2022-11-25 16:30:00|293.26|293.01|293.46|293.31|293.46|293.31|293.16|293.01|12
1669394100000|2022-11-25 16:35:00|293.41|293.26|293.56|293.36|293.66|293.51|293.41|293.21|39
1669394400000|2022-11-25 16:40:00|293.51|293.31|293.51|293.36|293.56|293.36|293.46|293.26|3
1669394700000|2022-11-25 16:45:00|293.46|293.31|293.61|293.41|293.61|293.41|293.46|293.31|6
1669395000000|2022-11-25 16:50:00|293.56|293.36|293.66|293.51|293.71|293.51|293.56|293.36|3
1669395300000|2022-11-25 16:55:00|293.61|293.46|293.56|293.41|293.71|293.51|293.56|293.41|14
1669395600000|2022-11-25 17:00:00|293.51|293.36|293.46|293.31|293.56|293.41|293.46|293.31|12
1669395900000|2022-11-25 17:05:00|293.51|293.26|293.51|293.31|293.56|293.41|293.41|293.26|10
1669396200000|2022-11-25 17:10:00|293.56|293.36|293.56|293.36|293.61|293.41|293.51|293.31|0
1669396500000|2022-11-25 17:15:00|293.51|293.41|293.46|293.31|293.56|293.41|293.46|293.31|4
1669396800000|2022-11-25 17:20:00|293.51|293.26|293.51|293.31|293.51|293.31|293.41|293.26|2
1669397100000|2022-11-25 17:25:00|293.56|293.36|293.56|293.41|293.61|293.46|293.51|293.31|3
1669397400000|2022-11-25 17:30:00|293.51|293.36|293.41|293.26|293.56|293.41|293.41|293.26|3
1669397700000|2022-11-25 17:35:00|293.46|293.21|293.46|293.31|293.51|293.31|293.36|293.16|4
1669398000000|2022-11-25 17:40:00|293.51|293.36|293.41|293.26|293.51|293.36|293.41|293.26|2
1669398300000|2022-11-25 17:45:00|293.36|293.21|293.36|293.21|293.41|293.26|293.31|293.16|3
1669398600000|2022-11-25 17:50:00|293.41|293.26|293.41|293.21|293.46|293.26|293.41|293.21|4
1669398900000|2022-11-25 17:55:00|293.36|293.16|293.46|293.26|293.46|293.31|293.36|293.16|5
1669399200000|2022-11-25 18:00:00|293.51|293.31|293.36|293.16|293.56|293.36|293.36|293.11|24
1669399500000|2022-11-25 18:05:00|293.41|293.11|293.61|293.31|293.66|293.41|293.36|293.11|31
1669399800000|2022-11-25 18:10:00|293.51|293.41|293.31|293.16|293.66|293.41|293.31|293.06|70
1669400100000|2022-11-25 18:15:00|293.36|293.06|293.26|293.06|293.36|293.06|293.26|293.06|3
1669400700000|2022-11-25 18:25:00|293.31||293.26||293.31||293.26||1
1669401000000|2022-11-25 18:30:00|293.31||293.31||293.31||293.26||0
1669401300000|2022-11-25 18:35:00|293.26||293.26||293.31||293.26||0
1669401600000|2022-11-25 18:40:00|293.31||293.26||293.31||293.26||0
1669401900000|2022-11-25 18:45:00|293.31||293.26||293.31||293.26||0
1669402200000|2022-11-25 18:50:00|293.31||293.26||293.31||293.26||0
1669402500000|2022-11-25 18:55:00|293.31||293.26||293.31||293.26||0
1669402800000|2022-11-25 19:00:00|293.31||293.26||293.31||293.26||0
1669403100000|2022-11-25 19:05:00|293.31||293.26||293.31||293.26||0
1669403400000|2022-11-25 19:10:00|293.31||293.31||293.31||293.26||0
1669404300000|2022-11-25 19:25:00|293.26||293.26||293.26||293.26||0
1669404600000|2022-11-25 19:30:00|293.31||293.26||293.31||293.26||0
1669404900000|2022-11-25 19:35:00|293.31|293.11|293.31|293.11|293.31|293.16|293.26|293.11|4
1669405200000|2022-11-25 19:40:00|293.36|293.16|293.31|293.11|293.36|293.16|293.31|293.11|1
1669405500000|2022-11-25 19:45:00||293.16||293.11||293.16||293.11|0
1669405800000|2022-11-25 19:50:00|||||||||1
1669406100000|2022-11-25 19:55:00|293.36|293.16|293.31|293.11|293.36|293.16|293.26|293.11|1
1669406400000|2022-11-25 20:00:00|||||||||1
1669407000000|2022-11-25 20:10:00|293.26|293.16|293.31|293.11|293.31|293.16|293.26|293.11|0
1669407300000|2022-11-25 20:15:00|293.36|293.16|293.41|293.16|293.41|293.16|293.31|293.11|10
1669408200000|2022-11-25 20:30:00|293.46|293.21|293.51|293.26|293.51|293.26|293.46|293.21|11
1669408500000|2022-11-25 20:35:00|293.46|293.21|293.51|293.26|293.56|293.26|293.46|293.21|4
1669408800000|2022-11-25 20:40:00|293.56|293.31|293.96|293.71|293.96|293.71|293.51|293.31|11
1669409100000|2022-11-25 20:45:00|293.91|293.76|293.96|293.61|294.01|293.76|293.76|293.56|7
1669409400000|2022-11-25 20:50:00|293.91|293.66|293.96|293.51|294.41|294.01|293.86|293.46|77
1669409700000|2022-11-25 20:55:00|294.01|293.56|294.26|293.66|294.26|293.76|294.01|293.51|24
1669410000000|2022-11-25 21:00:00|294.21|293.61|294.06|293.56|294.21|293.76|293.96|293.51|0
1669410300000|2022-11-25 21:05:00|293.86|293.46|294.01|293.51|294.06|293.66|293.61|293.31|4
1669410600000|2022-11-25 21:10:00|294.21|293.56|293.91|293.31|294.21|293.76|293.91|293.16|21
1669410900000|2022-11-25 21:15:00|||||||||2
1669590000000|2022-11-27 23:00:00|293.21|292.61|293.21|292.61|293.31|292.71|293.21|292.61|0
1669590300000|2022-11-27 23:05:00|293.31|292.71|293.31|292.71|293.31|292.71|293.31|292.71|0
1669590600000|2022-11-27 23:10:00|293.41|292.81|293.41|292.81|293.41|292.81|293.31|292.71|0
1669590900000|2022-11-27 23:15:00|293.51|292.91|293.41|292.81|293.51|292.91|293.31|292.71|0
1669591200000|2022-11-27 23:20:00|293.31|292.71|293.31|292.71|293.41|292.81|293.31|292.71|0
1669591500000|2022-11-27 23:25:00|293.41|292.81|293.31|292.71|293.41|292.81|293.31|292.71|0
1669591800000|2022-11-27 23:30:00|293.41|292.81|293.31|292.71|293.41|292.81|293.21|292.61|0
1669592100000|2022-11-27 23:35:00|293.21|292.61|292.91|292.31|293.21|292.61|292.91|292.31|0
1669592400000|2022-11-27 23:40:00|292.81|292.21|292.81|292.21|292.81|292.21|292.81|292.21|0
1669592700000|2022-11-27 23:45:00|292.91|292.31|292.81|292.21|292.91|292.31|292.81|292.21|0
1669593000000|2022-11-27 23:50:00|292.61|292.01|292.71|292.11|292.71|292.11|292.61|292.01|0
1669593300000|2022-11-27 23:55:00|292.61|292.01|292.61|292.01|292.71|292.11|292.61|292.01|0
1669593600000|2022-11-28 00:00:00|292.71|292.11|292.61|292.01|292.71|292.11|292.61|292.01|0
1669593900000|2022-11-28 00:05:00|292.71|292.11|292.61|292.01|292.71|292.11|292.61|292.01|0
1669594500000|2022-11-28 00:15:00|292.51|291.91|292.51|291.91|292.61|292.01|292.51|291.91|0
1669594800000|2022-11-28 00:20:00|292.41|291.81|292.51|291.91|292.51|291.91|292.41|291.81|0
1669595100000|2022-11-28 00:25:00|292.41|291.81|292.51|291.91|292.51|291.91|292.41|291.81|0
1669595400000|2022-11-28 00:30:00|292.66|292.46|292.81|292.66|292.81|292.66|292.26|291.86|419
1669595700000|2022-11-28 00:35:00|292.86|292.71|292.86|292.66|292.86|292.71|292.71|292.51|73
1669596000000|2022-11-28 00:40:00|292.81|292.71|292.81|292.61|292.86|292.71|292.26|292.11|515
1669596300000|2022-11-28 00:45:00|292.76|292.56|292.76|292.56|292.81|292.66|292.56|292.41|300
1669596600000|2022-11-28 00:50:00|292.81|292.61|292.61|292.46|292.86|292.66|292.56|292.41|92
1669596900000|2022-11-28 00:55:00|292.66|292.51|292.31|292.16|292.66|292.51|292.26|292.06|299
1669597200000|2022-11-28 01:00:00|292.11|291.96|292.26|292.11|292.86|292.66|291.91|291.76|3863
1669597500000|2022-11-28 01:05:00|292.06|292.06|292.36|292.16|292.46|292.31|291.86|291.66|748
1669597800000|2022-11-28 01:10:00|292.31|292.01|292.01|291.86|292.46|292.26|291.86|291.66|523
1669598100000|2022-11-28 01:15:00|291.71|291.81|291.16|291.01|291.81|291.81|291.11|290.76|883
1669598400000|2022-11-28 01:20:00|291.21|290.86|291.36|291.16|291.36|291.16|290.91|290.76|559
1669598700000|2022-11-28 01:25:00|291.41|291.21|291.41|291.21|291.61|291.41|291.21|291.01|797
1669599000000|2022-11-28 01:30:00|291.36|291.16|291.16|290.96|291.56|291.41|291.16|290.96|493
1669599300000|2022-11-28 01:35:00|291.11|291.01|291.01|290.86|291.21|291.06|290.76|290.61|643
1669599600000|2022-11-28 01:40:00|290.96|290.81|291.11|290.96|291.16|291.01|290.81|290.66|458
1669599900000|2022-11-28 01:45:00|291.16|290.91|290.91|290.76|291.16|290.91|290.76|290.56|445
1669600200000|2022-11-28 01:50:00|290.86|290.66|290.76|290.61|291.01|290.81|290.71|290.51|455
1669600500000|2022-11-28 01:55:00|290.81|290.56|290.86|290.66|290.86|290.71|290.51|290.31|425
1669600800000|2022-11-28 02:00:00|290.91|290.71|290.81|290.66|290.96|290.76|290.61|290.46|616
1669601100000|2022-11-28 02:05:00|290.86|290.61|290.76|290.61|290.96|290.76|290.76|290.61|1075
1669601400000|2022-11-28 02:10:00|290.81|290.66|290.86|290.71|290.96|290.81|290.76|290.61|837
1669601700000|2022-11-28 02:15:00|290.81|290.66|290.91|290.71|290.91|290.71|290.71|290.51|408
1669602000000|2022-11-28 02:20:00|290.86|290.76|290.76|290.61|290.91|290.76|290.71|290.56|290
1669602300000|2022-11-28 02:25:00|290.81|290.66|290.96|290.81|291.01|290.86|290.76|290.56|356
1669602600000|2022-11-28 02:30:00|291.01|290.76|290.81|290.66|291.11|290.91|290.81|290.61|223
1669602900000|2022-11-28 02:35:00|290.86|290.71|290.86|290.71|290.96|290.81|290.71|290.56|1508
1669603200000|2022-11-28 02:40:00|290.81|290.66|290.96|290.76|290.96|290.76|290.76|290.61|270
1669603500000|2022-11-28 02:45:00|291.01|290.81|291.06|290.86|291.21|291.06|290.91|290.76|442
1669603800000|2022-11-28 02:50:00|291.01|290.91|291.11|290.91|291.16|291.01|291.01|290.86|1405
1669604100000|2022-11-28 02:55:00|291.16|290.96|291.26|291.06|291.36|291.21|291.06|290.86|252
1669604400000|2022-11-28 03:00:00|291.31|291.11|291.46|291.31|291.46|291.31|291.21|291.01|346
1669604700000|2022-11-28 03:05:00|291.41|291.26|291.26|291.11|291.46|291.31|291.26|291.11|262
1669605000000|2022-11-28 03:10:00|291.31|291.16|291.46|291.26|291.46|291.31|291.31|291.16|270
1669605300000|2022-11-28 03:15:00|291.41|291.31|291.51|291.36|291.56|291.41|291.41|291.26|289
1669605600000|2022-11-28 03:20:00|291.56|291.41|291.46|291.26|291.56|291.41|291.41|291.26|271
1669605900000|2022-11-28 03:25:00|291.41|291.31|291.36|291.21|291.51|291.36|291.26|291.11|968
1669606200000|2022-11-28 03:30:00|291.31|291.16|291.46|291.26|291.46|291.26|291.26|291.06|356
1669606500000|2022-11-28 03:35:00|291.41|291.21|291.46|291.31|291.51|291.36|291.31|291.16|1247
1669606800000|2022-11-28 03:40:00|291.41|291.26|291.41|291.21|291.46|291.31|291.36|291.21|263
1669607100000|2022-11-28 03:45:00|291.36|291.16|291.46|291.31|291.46|291.31|291.31|291.16|305
1669607400000|2022-11-28 03:50:00|291.51|291.36|291.51|291.36|291.71|291.51|291.51|291.36|256
1669607700000|2022-11-28 03:55:00|291.56|291.41|291.51|291.36|291.61|291.46|291.51|291.36|305
1669608000000|2022-11-28 04:00:00|291.56|291.41|291.71|291.56|291.71|291.56|291.56|291.41|291
1669608300000|2022-11-28 04:05:00|291.66|291.51|291.61|291.46|291.66|291.51|291.61|291.46|260
1669608600000|2022-11-28 04:10:00|291.66|291.51|291.66|291.51|291.66|291.51|291.61|291.46|241
1669608900000|2022-11-28 04:15:00|291.61|291.46|291.71|291.51|291.71|291.56|291.61|291.46|242
1669609200000|2022-11-28 04:20:00|291.76|291.56|291.76|291.61|291.76|291.61|291.71|291.51|218
1669609500000|2022-11-28 04:25:00|291.71|291.56|291.71|291.56|291.71|291.56|291.71|291.56|232
1669609800000|2022-11-28 04:30:00|291.66|291.51|291.71|291.51|291.71|291.56|291.66|291.51|283
1669610100000|2022-11-28 04:35:00|291.66|291.56|291.66|291.51|291.76|291.56|291.66|291.46|470
1669610400000|2022-11-28 04:40:00|291.61|291.46|291.61|291.46|291.66|291.51|291.56|291.41|242
1669610700000|2022-11-28 04:45:00|291.51|291.41|291.46|291.31|291.56|291.41|291.46|291.31|974
1669611000000|2022-11-28 04:50:00|291.51|291.36|291.56|291.41|291.61|291.46|291.41|291.26|237
1669611300000|2022-11-28 04:55:00|291.46|291.31|291.41|291.21|291.51|291.36|291.36|291.21|1894
1669611600000|2022-11-28 05:00:00|291.36|291.16|291.16|291.01|291.41|291.26|291.11|290.96|858
1669611900000|2022-11-28 05:05:00|291.21|291.06|291.06|290.91|291.21|291.06|291.01|290.86|771
1669612200000|2022-11-28 05:10:00|291.11|290.96|291.11|290.96|291.21|291.06|291.06|290.91|490
1669612500000|2022-11-28 05:15:00|291.16|291.01|291.06|290.91|291.16|291.01|291.01|290.86|248
1669612800000|2022-11-28 05:20:00|291.11|290.96|291.16|291.01|291.16|291.01|291.06|290.91|216
1669613100000|2022-11-28 05:25:00|291.21|291.06|291.01|290.86|291.26|291.11|291.01|290.86|360
1669613400000|2022-11-28 05:30:00|291.06|290.91|291.11|290.96|291.11|290.96|291.01|290.81|260
1669613700000|2022-11-28 05:35:00|291.16|291.01|291.16|291.01|291.21|291.06|291.16|291.01|249
1669614000000|2022-11-28 05:40:00|291.11|290.96|291.16|291.01|291.16|291.01|291.01|290.86|392
1669614300000|2022-11-28 05:45:00|291.11|290.96|291.11|290.96|291.16|291.01|291.11|290.91|223
1669614600000|2022-11-28 05:50:00|291.16|291.01|291.16|291.01|291.16|291.01|291.16|291.01|405
1669614900000|2022-11-28 05:55:00|291.11|290.96|291.16|291.01|291.16|291.01|291.11|290.96|527
1669615200000|2022-11-28 06:00:00|291.21|291.06|291.26|291.11|291.31|291.11|291.21|291.06|230
1669615500000|2022-11-28 06:05:00|291.21|291.06|291.21|291.06|291.21|291.06|291.16|291.01|210
1669615800000|2022-11-28 06:10:00|291.16|291.01|291.11|290.96|291.16|291.01|291.11|290.96|259
1669616100000|2022-11-28 06:15:00|291.16|291.01|291.16|291.01|291.21|291.01|291.16|291.01|206
1669616400000|2022-11-28 06:20:00|291.21|291.06|291.21|291.06|291.31|291.16|291.16|291.01|279
1669616700000|2022-11-28 06:25:00|291.26|291.11|291.31|291.16|291.41|291.21|291.26|291.11|255
1669617000000|2022-11-28 06:30:00|291.36|291.21|291.56|291.41|291.56|291.41|291.36|291.21|291
1669617300000|2022-11-28 06:35:00|291.61|291.46|291.56|291.41|291.66|291.51|291.56|291.41|288
1669617600000|2022-11-28 06:40:00|291.61|291.46|291.61|291.46|291.61|291.46|291.61|291.46|212
1669617900000|2022-11-28 06:45:00|291.66|291.51|291.71|291.56|291.71|291.56|291.66|291.51|260
1669618200000|2022-11-28 06:50:00|291.76|291.61|291.66|291.51|291.81|291.66|291.61|291.46|257
1669618500000|2022-11-28 06:55:00|291.61|291.46|291.51|291.36|291.61|291.51|291.51|291.36|905
1669618800000|2022-11-28 07:00:00|291.56|291.41|291.46|291.31|291.56|291.41|291.46|291.31|369
1669619100000|2022-11-28 07:05:00|291.51|291.36|291.51|291.36|291.56|291.41|291.51|291.36|277
1669619400000|2022-11-28 07:10:00|291.56|291.41|291.61|291.46|291.66|291.51|291.56|291.41|340
1669619700000|2022-11-28 07:15:00|291.66|291.51|291.76|291.61|291.81|291.66|291.66|291.51|245
1669620000000|2022-11-28 07:20:00|291.81|291.66|291.91|291.76|291.91|291.76|291.81|291.66|348
1669620300000|2022-11-28 07:25:00|291.86|291.71|291.86|291.71|291.91|291.76|291.86|291.71|395
1669620600000|2022-11-28 07:30:00|291.91|291.76|291.91|291.76|291.91|291.76|291.91|291.76|262
1669620900000|2022-11-28 07:35:00|291.86|291.71|291.86|291.71|291.91|291.76|291.86|291.71|289
1669621200000|2022-11-28 07:40:00|291.91|291.76|292.01|291.86|292.01|291.86|291.86|291.76|300
1669621500000|2022-11-28 07:45:00|291.96|291.81|291.91|291.76|291.96|291.81|291.86|291.71|437
1669621800000|2022-11-28 07:50:00|291.96|291.81|291.96|291.81|292.01|291.86|291.91|291.76|601
1669622100000|2022-11-28 07:55:00|292.01|291.76|291.91|291.76|292.01|291.86|291.91|291.76|545
1669622400000|2022-11-28 08:00:00|291.96|291.81|291.86|291.71|291.96|291.81|291.66|291.51|697
1669622700000|2022-11-28 08:05:00|291.91|291.76|292.36|292.21|292.36|292.21|291.91|291.76|696
1669623000000|2022-11-28 08:10:00|292.31|292.16|292.46|292.31|292.51|292.31|292.21|292.01|453
1669623300000|2022-11-28 08:15:00|292.51|292.26|292.56|292.41|292.61|292.46|292.41|292.26|391
1669623600000|2022-11-28 08:20:00|292.51|292.36|292.86|292.71|292.86|292.71|292.51|292.36|429
1669623900000|2022-11-28 08:25:00|292.91|292.76|292.96|292.81|293.01|292.86|292.81|292.66|433
1669624200000|2022-11-28 08:30:00|292.91|292.76|292.76|292.61|292.91|292.76|292.71|292.56|1302
1669624500000|2022-11-28 08:35:00|292.71|292.56|292.51|292.36|292.71|292.56|292.51|292.31|375
1669624800000|2022-11-28 08:40:00|292.56|292.31|292.71|292.56|292.71|292.56|292.41|292.26|275
1669625100000|2022-11-28 08:45:00|292.66|292.51|292.61|292.46|292.71|292.56|292.56|292.36|344
1669625400000|2022-11-28 08:50:00|292.66|292.51|293.01|292.86|293.01|292.86|292.61|292.46|431
1669625700000|2022-11-28 08:55:00|292.96|292.81|292.81|292.61|293.11|292.96|292.71|292.56|701
1669626000000|2022-11-28 09:00:00|292.86|292.66|292.56|292.41|293.16|292.96|292.51|292.36|649
1669626300000|2022-11-28 09:05:00|292.46|292.36|292.56|292.41|292.66|292.51|292.41|292.26|205
1669626600000|2022-11-28 09:10:00|292.51|292.36|292.81|292.66|292.86|292.66|292.51|292.36|104
1669626900000|2022-11-28 09:15:00|292.76|292.61|293.11|292.91|293.11|292.91|292.76|292.61|349
1669627200000|2022-11-28 09:20:00|293.26|292.66|293.26|292.66|293.36|292.76|293.16|292.56|0
1669627500000|2022-11-28 09:25:00|293.16|292.56|293.06|292.46|293.26|292.66|293.06|292.46|6
1669627800000|2022-11-28 09:30:00|292.96|292.36|292.96|292.36|293.06|292.46|292.96|292.36|0
1669628100000|2022-11-28 09:35:00|292.86|292.26|293.06|292.46|293.16|292.56|292.86|292.26|0
1669628400000|2022-11-28 09:40:00|292.96|292.36|292.96|292.36|293.06|292.46|292.96|292.36|0
1669628700000|2022-11-28 09:45:00|292.86|292.26|292.66|292.06|292.96|292.36|292.66|292.06|0
1669629000000|2022-11-28 09:50:00|292.71|292.46|292.51|292.36|292.76|292.51|292.36|292.21|73
1669629300000|2022-11-28 09:55:00|292.56|292.41|292.46|292.26|292.61|292.46|292.41|292.26|9
1669629600000|2022-11-28 10:00:00|292.41|292.31|292.46|292.26|292.46|292.31|292.36|292.21|7
1669629900000|2022-11-28 10:05:00|292.51|292.31|292.61|292.41|292.61|292.41|292.46|292.26|45
1669630200000|2022-11-28 10:10:00|292.56|292.46|292.51|292.36|292.61|292.46|292.51|292.36|2
1669630500000|2022-11-28 10:15:00|292.56|292.41|292.61|292.41|292.61|292.46|292.56|292.36|2
1669630800000|2022-11-28 10:20:00|292.56|292.46|292.71|292.51|292.71|292.51|292.56|292.41|1
1669631100000|2022-11-28 10:25:00|292.66|292.46|292.66|292.51|292.76|292.61|292.66|292.46|345
1669631400000|2022-11-28 10:30:00|292.71|292.56|292.76|292.56|292.76|292.61|292.66|292.51|0
1669631700000|2022-11-28 10:35:00|292.81|292.61|292.71|292.51|292.81|292.61|292.66|292.46|1
1669632000000|2022-11-28 10:40:00|292.76|292.56|292.81|292.61|292.81|292.66|292.71|292.51|2
1669632300000|2022-11-28 10:45:00|292.76|292.56|292.71|292.46|292.76|292.56|292.71|292.46|3
1669632600000|2022-11-28 10:50:00|292.66|292.51|292.61|292.41|292.66|292.56|292.61|292.41|3
1669632900000|2022-11-28 10:55:00||292.46||292.46||292.46||292.41|1
1669633200000|2022-11-28 11:00:00|292.66|292.51|292.71|292.56|292.71|292.56|292.61|292.41|2
1669633500000|2022-11-28 11:05:00|292.76|292.51|292.86|292.66|292.86|292.66|292.76|292.51|2
1669633800000|2022-11-28 11:10:00|292.91|292.71|292.91|292.71|292.96|292.76|292.91|292.66|2
1669634100000|2022-11-28 11:15:00|292.96|292.66|292.81|292.66|292.96|292.76|292.81|292.66|2
1669634400000|2022-11-28 11:20:00|292.86|292.71|292.86|292.66|292.91|292.71|292.81|292.66|1
1669634700000|2022-11-28 11:25:00|292.81|292.71|292.86|292.66|292.91|292.71|292.81|292.61|1
1669635000000|2022-11-28 11:30:00|292.91|292.71|292.91|292.71|292.96|292.76|292.86|292.71|134
1669635300000|2022-11-28 11:35:00|292.86|292.76|292.76|292.61|292.86|292.76|292.71|292.56|1
1669635600000|2022-11-28 11:40:00|292.71|292.56|292.76|292.56|292.76|292.61|292.71|292.56|3
1669635900000|2022-11-28 11:45:00|292.71|292.51|292.71|292.56|292.71|292.56|292.66|292.46|4
1669636200000|2022-11-28 11:50:00|292.76|292.61|292.71|292.56|292.81|292.66|292.71|292.56|7
1669636500000|2022-11-28 11:55:00|292.76|292.61|292.86|292.66|292.86|292.71|292.71|292.56|4
1669636800000|2022-11-28 12:00:00|292.91|292.71|292.81|292.61|292.96|292.81|292.81|292.61|6
1669637100000|2022-11-28 12:05:00|292.86|292.66|292.96|292.76|292.96|292.76|292.81|292.61|2
1669637400000|2022-11-28 12:10:00|293.01|292.81|293.01|292.81|293.01|292.81|292.96|292.76|7
1669637700000|2022-11-28 12:15:00|292.96|292.86|293.01|292.81|293.01|292.86|292.96|292.81|8
1669638000000|2022-11-28 12:20:00|292.96|292.86|292.96|292.81|293.01|292.86|292.91|292.76|6
1669638300000|2022-11-28 12:25:00|292.91|292.76|292.96|292.76|292.96|292.81|292.91|292.76|13
1669638600000|2022-11-28 12:30:00|292.91|292.71|292.91|292.71|292.96|292.81|292.91|292.71|16
1669638900000|2022-11-28 12:35:00|292.86|292.76|292.86|292.71|292.91|292.76|292.86|292.66|38
1669639200000|2022-11-28 12:40:00||292.66||292.71||292.71||292.66|7
1669639500000|2022-11-28 12:45:00|292.81|292.66|292.91|292.71|292.91|292.76|292.81|292.66|27
1669639800000|2022-11-28 12:50:00|292.86|292.76|292.96|292.81|292.96|292.81|292.86|292.71|25
1669640100000|2022-11-28 12:55:00|293.01|292.76|293.01|292.86|293.06|292.86|292.96|292.76|36
1669640400000|2022-11-28 13:00:00|292.96|292.81|292.91|292.76|293.06|292.86|292.91|292.76|67
1669640700000|2022-11-28 13:05:00|292.86|292.71|292.91|292.76|292.96|292.81|292.86|292.71|37
1669641000000|2022-11-28 13:10:00|292.96|292.81|293.01|292.81|293.01|292.86|292.91|292.76|25
1669641300000|2022-11-28 13:15:00|292.96|292.86|292.96|292.81|293.01|292.86|292.96|292.76|36
1669641600000|2022-11-28 13:20:00|293.01|292.86|293.01|292.86|293.06|292.86|292.91|292.76|89
1669641900000|2022-11-28 13:25:00|292.96|292.81|292.96|292.81|293.01|292.86|292.96|292.81|55
1669642200000|2022-11-28 13:30:00|293.01|292.86|293.11|292.96|293.11|292.96|292.96|292.81|68
1669642500000|2022-11-28 13:35:00|293.16|293.01|293.16|293.01|293.16|293.01|293.16|293.01|76
1669642800000|2022-11-28 13:40:00|293.11|292.96|293.06|292.91|293.16|292.96|293.06|292.91|37
1669643100000|2022-11-28 13:45:00|293.01|292.86|292.96|292.81|293.06|292.86|292.96|292.81|5
1669643400000|2022-11-28 13:50:00|293.01|292.86|292.96|292.81|293.06|292.91|292.96|292.81|16
1669643700000|2022-11-28 13:55:00|293.01|292.86|292.96|292.81|293.01|292.86|292.91|292.76|8
1669644000000|2022-11-28 14:00:00|293.01|292.76|292.91|292.71|293.01|292.81|292.86|292.71|21
1669644300000|2022-11-28 14:05:00|292.86|292.76|292.91|292.66|292.91|292.76|292.76|292.56|26
1669644600000|2022-11-28 14:10:00|292.86|292.71|293.01|292.81|293.01|292.81|292.86|292.66|13
1669644900000|2022-11-28 14:15:00|292.96|292.76|292.86|292.66|293.01|292.76|292.81|292.61|6
1669645200000|2022-11-28 14:20:00|292.81|292.61|292.71|292.51|292.86|292.66|292.71|292.51|7
1669645500000|2022-11-28 14:25:00|292.76|292.56|292.86|292.66|292.86|292.66|292.76|292.51|2
1669645800000|2022-11-28 14:30:00|292.81|292.81|293.51|293.26|293.56|293.36|292.81|292.76|97
1669646100000|2022-11-28 14:35:00|293.61|293.31|293.51|293.31|293.66|293.51|293.46|293.26|78
1669646400000|2022-11-28 14:40:00|293.46|293.26|293.41|293.26|293.51|293.31|293.26|293.11|82
1669646700000|2022-11-28 14:45:00|293.46|293.31|293.06|292.86|293.56|293.36|292.91|292.76|42
1669647000000|2022-11-28 14:50:00|293.01|292.81|293.06|292.91|293.16|293.01|292.91|292.76|50
1669647300000|2022-11-28 14:55:00|293.01|292.86|293.01|292.86|293.11|292.96|292.91|292.76|37
1669647600000|2022-11-28 15:00:00|293.06|292.91|293.31|293.16|293.36|293.21|293.01|292.86|43
1669647900000|2022-11-28 15:05:00|293.36|293.21|293.21|293.06|293.41|293.26|293.16|293.01|17
1669648200000|2022-11-28 15:10:00|293.26|293.11|293.61|293.46|293.61|293.46|293.26|293.11|61
1669648500000|2022-11-28 15:15:00|293.66|293.41|293.21|293.06|293.66|293.51|293.21|293.06|108
1669648800000|2022-11-28 15:20:00|293.26|293.11|292.91|292.71|293.26|293.11|292.91|292.71|92
1669649100000|2022-11-28 15:25:00|292.86|292.76|293.11|292.91|293.11|292.96|292.71|292.56|56
1669649400000|2022-11-28 15:30:00|293.06|292.86|293.21|293.01|293.31|293.11|293.01|292.86|12
1669649700000|2022-11-28 15:35:00|293.26|293.06|293.26|293.01|293.36|293.16|293.21|293.01|2
1669650000000|2022-11-28 15:40:00|293.21|293.06|293.26|293.11|293.36|293.16|293.21|293.01|2
1669650300000|2022-11-28 15:45:00|293.21|293.06|293.31|293.11|293.31|293.16|293.16|292.96|133
1669650600000|2022-11-28 15:50:00|293.26|293.06|293.21|293.06|293.36|293.21|293.11|292.96|33
1669650900000|2022-11-28 15:55:00|293.26|293.01|293.21|293.01|293.26|293.11|293.11|292.96|16
1669651200000|2022-11-28 16:00:00|293.16|293.06|293.41|293.21|293.41|293.26|293.16|293.01|11
1669651500000|2022-11-28 16:05:00|293.36|293.26|293.26|293.06|293.41|293.26|293.16|293.01|35
1669651800000|2022-11-28 16:10:00|293.21|293.11|293.26|293.11|293.31|293.16|293.21|293.06|10
1669652100000|2022-11-28 16:15:00|293.21|293.06|293.31|293.11|293.41|293.26|293.21|293.01|37
1669652400000|2022-11-28 16:20:00|293.26|293.16|293.16|293.01|293.31|293.16|293.11|292.91|53
1669652700000|2022-11-28 16:25:00|293.21|293.06|293.06|292.91|293.21|293.06|293.01|292.81|100
1669653000000|2022-11-28 16:30:00|293.16|293.01|293.26|293.06|293.31|293.16|293.06|292.86|104
1669653300000|2022-11-28 16:35:00|293.21|293.11|293.26|293.11|293.26|293.11|293.16|293.01|9
1669653600000|2022-11-28 16:40:00|293.21|293.06|293.26|293.06|293.41|293.21|293.16|293.01|6
1669653900000|2022-11-28 16:45:00|293.21|293.01|293.26|293.06|293.36|293.16|293.21|293.01|59
1669654200000|2022-11-28 16:50:00|293.21|293.01|293.26|293.11|293.26|293.11|293.21|293.01|27
1669654500000|2022-11-28 16:55:00|293.21|293.06|293.21|293.06|293.31|293.11|293.16|293.01|15
1669654800000|2022-11-28 17:00:00|293.26|293.01|292.81|292.66|293.26|293.11|292.51|292.36|31
1669655100000|2022-11-28 17:05:00|292.86|292.61|292.81|292.61|293.21|292.96|292.76|292.61|7
1669655400000|2022-11-28 17:10:00|292.76|292.66|292.86|292.71|292.91|292.76|292.76|292.61|5
1669655700000|2022-11-28 17:15:00|292.91|292.66|293.11|292.91|293.11|292.96|292.91|292.66|8
1669656000000|2022-11-28 17:20:00|293.06|292.86|293.01|292.81|293.11|292.96|293.01|292.81|3
1669656300000|2022-11-28 17:25:00|293.06|292.86|292.96|292.76|293.06|292.91|292.96|292.76|6
1669656600000|2022-11-28 17:30:00|293.01|292.81|293.01|292.86|293.06|292.91|292.96|292.76|7
1669656900000|2022-11-28 17:35:00|293.06|292.91|293.06|292.86|293.11|292.96|293.01|292.81|2
1669657200000|2022-11-28 17:40:00|293.01|292.91|292.96|292.81|293.06|292.91|292.96|292.81|2
1669657500000|2022-11-28 17:45:00|292.91|292.76|292.81|292.66|292.96|292.81|292.81|292.61|2
1669657800000|2022-11-28 17:50:00|292.76|292.61|292.61|292.46|292.81|292.61|292.61|292.46|5
1669658100000|2022-11-28 17:55:00|292.66|292.51|292.61|292.41|292.66|292.51|292.56|292.41|6
1669658400000|2022-11-28 18:00:00|292.56|292.46|292.61|292.46|292.61|292.46|292.56|292.41|3
1669658700000|2022-11-28 18:05:00|292.66|292.51|292.56|292.41|292.66|292.51|292.56|292.41|6
1669659000000|2022-11-28 18:10:00|292.61|292.46|292.56|292.41|292.61|292.46|292.46|292.31|8
1669659300000|2022-11-28 18:15:00|292.61|292.36|292.61|292.41|292.61|292.46|292.56|292.36|6
1669659600000|2022-11-28 18:20:00|292.56|292.46|292.61|292.46|292.61|292.46|292.56|292.41|3
1669659900000|2022-11-28 18:25:00|292.56|292.41|292.51|292.36|292.61|292.46|292.51|292.31|9
1669660200000|2022-11-28 18:30:00|292.46|292.31|292.36|292.21|292.51|292.36|292.36|292.21|6
1669660500000|2022-11-28 18:35:00|292.41|292.26|292.46|292.31|292.46|292.31|292.41|292.26|5
1669660800000|2022-11-28 18:40:00|292.51|292.26|292.31|292.16|292.51|292.31|292.31|292.16|4
1669661100000|2022-11-28 18:45:00|292.26|292.11|292.21|292.01|292.31|292.16|292.21|292.01|12
1669661400000|2022-11-28 18:50:00|292.16|292.06|292.26|292.06|292.26|292.06|292.16|292.01|108
1669661700000|2022-11-28 18:55:00|292.21|292.11|292.16|292.01|292.26|292.11|292.11|291.96|110
1669662000000|2022-11-28 19:00:00|292.21|291.96|292.26|292.06|292.26|292.11|292.11|291.96|19
1669662300000|2022-11-28 19:05:00|292.21|292.11|292.16|292.01|292.26|292.11|292.11|291.96|18
1669662600000|2022-11-28 19:10:00|292.11|291.96|292.16|291.96|292.16|292.01|292.11|291.91|7
1669662900000|2022-11-28 19:15:00|292.11|292.01|292.11|291.91|292.16|292.01|292.06|291.91|6
1669663200000|2022-11-28 19:20:00|292.06|291.86|292.01|291.81|292.11|291.86|292.01|291.81|9
1669663500000|2022-11-28 19:25:00|291.96|291.76|291.91|291.76|291.96|291.76|291.91|291.76|4
1669663800000|2022-11-28 19:30:00|291.96|291.71|292.01|291.86|292.06|291.86|291.86|291.71|14
1669664100000|2022-11-28 19:35:00|292.06|291.91|292.11|291.96|292.11|291.96|292.06|291.86|8
1669664400000|2022-11-28 19:40:00||291.91||291.96||291.96||291.91|10
1669664700000|2022-11-28 19:45:00||291.91||291.91||291.96||291.91|14
1669665000000|2022-11-28 19:50:00|292.06|291.96|292.06|291.91|292.11|291.96|292.06|291.91|8
1669665300000|2022-11-28 19:55:00|292.11|291.96|292.01|291.86|292.16|291.96|292.01|291.81|9
1669665600000|2022-11-28 20:00:00|291.96|291.81|291.86|291.71|292.01|291.86|291.86|291.71|10
1669665900000|2022-11-28 20:05:00|291.91|291.66|291.86|291.71|291.91|291.71|291.86|291.66|9
1669666200000|2022-11-28 20:10:00|291.81|291.66|291.76|291.61|291.81|291.71|291.71|291.56|24
1669666500000|2022-11-28 20:15:00|291.71|291.56|291.81|291.66|291.81|291.66|291.71|291.56|319
1669666800000|2022-11-28 20:20:00|291.86|291.71|291.86|291.66|291.91|291.76|291.81|291.66|8
1669667100000|2022-11-28 20:25:00|291.81|291.61|291.81|291.66|291.86|291.66|291.76|291.61|10
1669667400000|2022-11-28 20:30:00|291.76|291.61|291.81|291.61|291.81|291.66|291.76|291.61|6
1669667700000|2022-11-28 20:35:00|291.86|291.66|291.86|291.66|291.86|291.71|291.86|291.61|10
1669668000000|2022-11-28 20:40:00|291.81|291.71|291.91|291.76|292.01|291.76|291.81|291.66|14
1669668300000|2022-11-28 20:45:00|291.86|291.71|291.91|291.71|291.96|291.81|291.86|291.66|28
1669668600000|2022-11-28 20:50:00|291.96|291.76|292.06|291.81|292.06|291.86|291.96|291.71|4
1669668900000|2022-11-28 20:55:00|292.01|291.86|292.26|291.96|292.31|292.11|292.01|291.81|52
1669669200000|2022-11-28 21:00:00|292.31|292.01|292.36|292.16|292.41|292.21|292.21|291.96|19
1669669500000|2022-11-28 21:05:00|292.41|292.11|292.46|292.06|292.46|292.11|292.41|292.06|1
1669669800000|2022-11-28 21:10:00|292.41|292.01|292.56|291.96|292.56|292.06|292.41|291.96|1
1669670100000|2022-11-28 21:15:00|292.46|291.86|292.56|291.96|292.56|291.96|292.46|291.86|0
1669670400000|2022-11-28 21:20:00|292.46|291.86|292.56|291.96|292.56|291.96|292.46|291.86|0
1669670700000|2022-11-28 21:25:00|292.46|291.86|292.46|291.86|292.56|291.96|292.46|291.86|0
1669671300000|2022-11-28 21:35:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1669671600000|2022-11-28 21:40:00|292.56|291.96|292.56|291.96|292.56|291.96|292.46|291.86|0
1669672500000|2022-11-28 21:55:00|292.46|291.86|292.56|291.96|292.56|291.96|292.46|291.86|0
1669672800000|2022-11-28 22:00:00|292.46|291.86|292.56|291.96|292.56|291.96|292.46|291.86|0
1669673100000|2022-11-28 22:05:00|292.46|291.86|292.56|291.96|292.56|291.96|292.46|291.86|0
1669673700000|2022-11-28 22:15:00|292.46|291.86|292.56|291.96|292.56|291.96|292.46|291.86|0
1669674300000|2022-11-28 22:25:00|292.46|291.86|292.46|291.86|292.56|291.96|292.46|291.86|0
1669674600000|2022-11-28 22:30:00|292.56|291.96|292.56|291.96|292.56|291.96|292.46|291.86|0
1669674900000|2022-11-28 22:35:00|292.46|291.86|292.56|291.96|292.56|291.96|292.46|291.86|0
1669675200000|2022-11-28 22:40:00|292.46|291.86|292.46|291.86|292.56|291.96|292.46|291.86|0
1669675500000|2022-11-28 22:45:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1669676100000|2022-11-28 22:55:00|292.56|291.96|292.56|291.96|292.56|291.96|292.46|291.86|0
1669676400000|2022-11-28 23:00:00|292.46|291.86|292.46|291.86|292.56|291.96|292.46|291.86|0
1669676700000|2022-11-28 23:05:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1669677000000|2022-11-28 23:10:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1669677300000|2022-11-28 23:15:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1669677600000|2022-11-28 23:20:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1669677900000|2022-11-28 23:25:00|292.56|291.96|292.46|291.86|292.56|291.96|292.36|291.76|0
1669678200000|2022-11-28 23:30:00|292.36|291.76|292.36|291.76|292.36|291.76|292.36|291.76|0
1669678500000|2022-11-28 23:35:00|292.46|291.86|292.46|291.86|292.46|291.86|292.36|291.76|0
1669678800000|2022-11-28 23:40:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1669679100000|2022-11-28 23:45:00|292.56|291.96|292.46|291.86|292.56|291.96|292.36|291.76|0
1669679400000|2022-11-28 23:50:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1669680000000|2022-11-29 00:00:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1669680300000|2022-11-29 00:05:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1669680600000|2022-11-29 00:10:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1669680900000|2022-11-29 00:15:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1669681200000|2022-11-29 00:20:00|292.56|291.96|292.56|291.96|292.56|291.96|292.46|291.86|0
1669681800000|2022-11-29 00:30:00|291.71|291.41|291.46|291.26|291.86|291.66|291.26|291.06|215
1669682100000|2022-11-29 00:35:00|291.41|291.31|291.46|291.26|291.46|291.31|291.31|291.16|85
1669682400000|2022-11-29 00:40:00|291.41|291.21|291.36|291.16|291.41|291.26|291.21|291.01|136
1669682700000|2022-11-29 00:45:00|291.31|291.21|291.41|291.21|291.51|291.36|291.31|291.21|93
1669683000000|2022-11-29 00:50:00|291.46|291.26|291.71|291.56|291.76|291.61|291.41|291.26|113
1669683300000|2022-11-29 00:55:00|291.66|291.51|291.51|291.31|291.81|291.66|291.46|291.31|196
1669683600000|2022-11-29 01:00:00|291.46|291.26|292.31|292.16|292.36|292.21|291.41|291.26|1011
1669683900000|2022-11-29 01:05:00|292.26|292.11|292.16|291.96|292.41|292.26|291.86|291.66|587
1669684200000|2022-11-29 01:10:00|292.11|291.91|292.46|292.26|292.51|292.36|292.01|291.86|455
1669684500000|2022-11-29 01:15:00|292.51|292.31|291.96|291.81|292.56|292.41|291.81|291.66|378
1669684800000|2022-11-29 01:20:00|291.91|291.76|292.46|292.31|292.51|292.31|291.91|291.76|547
1669685100000|2022-11-29 01:25:00|292.51|292.26|292.51|292.36|292.61|292.41|292.36|292.21|347
1669685400000|2022-11-29 01:30:00|292.56|292.41|292.71|292.56|292.76|292.61|292.51|292.36|418
1669685700000|2022-11-29 01:35:00|292.76|292.51|293.21|293.06|293.26|293.06|292.76|292.51|500
1669686000000|2022-11-29 01:40:00|293.26|293.11|293.81|293.66|293.96|293.81|293.16|293.01|700
1669686300000|2022-11-29 01:45:00|293.86|293.71|293.56|293.36|294.16|294.01|293.36|293.21|824
1669686600000|2022-11-29 01:50:00|293.51|293.31|293.71|293.51|293.91|293.71|293.41|293.26|267
1669686900000|2022-11-29 01:55:00|293.66|293.46|293.96|293.76|294.01|293.86|293.56|293.41|214
1669687200000|2022-11-29 02:00:00|293.91|293.81|293.71|293.51|293.91|293.81|293.51|293.31|199
1669687500000|2022-11-29 02:05:00|293.66|293.46|293.66|293.51|293.81|293.66|293.56|293.36|142
1669687800000|2022-11-29 02:10:00|293.61|293.46|293.91|293.71|293.91|293.76|293.51|293.36|171
1669688100000|2022-11-29 02:15:00|293.86|293.66|294.22|294.07|294.32|294.17|293.86|293.66|295
1669688400000|2022-11-29 02:20:00|294.17|294.02|294.22|294.07|294.42|294.27|294.07|293.92|300
1669688700000|2022-11-29 02:25:00|294.27|294.02|294.37|294.17|294.37|294.22|294.22|294.02|126
1669689000000|2022-11-29 02:30:00|294.32|294.22|294.27|294.12|294.37|294.22|294.17|294.02|196
1669689300000|2022-11-29 02:35:00|294.37|294.22|294.52|294.37|294.62|294.42|294.37|294.22|257
1669689600000|2022-11-29 02:40:00|294.47|294.32|294.62|294.42|295.07|294.87|294.42|294.27|538
1669689900000|2022-11-29 02:45:00|294.57|294.37|294.42|294.27|294.67|294.52|294.32|294.17|343
1669690200000|2022-11-29 02:50:00|294.37|294.22|294.52|294.37|294.67|294.47|294.37|294.22|284
1669690500000|2022-11-29 02:55:00|294.57|294.32|294.72|294.57|294.82|294.67|294.57|294.32|316
1669690800000|2022-11-29 03:00:00|294.77|294.52|294.52|294.37|294.77|294.52|294.27|294.12|214
1669691100000|2022-11-29 03:05:00|294.47|294.32|294.17|294.02|294.47|294.32|294.17|294.02|163
1669691400000|2022-11-29 03:10:00|294.22|294.07|294.32|294.17|294.32|294.17|294.22|294.07|211
1669691700000|2022-11-29 03:15:00|294.37|294.22|294.67|294.47|294.67|294.47|294.37|294.22|204
1669692000000|2022-11-29 03:20:00|294.72|294.52|294.62|294.47|294.77|294.57|294.62|294.47|163
1669692300000|2022-11-29 03:25:00|294.67|294.52|294.97|294.82|294.97|294.82|294.67|294.52|385
1669692600000|2022-11-29 03:30:00|294.92|294.77|294.92|294.77|294.97|294.82|294.82|294.62|212
1669692900000|2022-11-29 03:35:00|294.87|294.72|294.77|294.57|294.92|294.77|294.67|294.52|385
1669693200000|2022-11-29 03:40:00|294.82|294.62|294.82|294.67|294.82|294.67|294.67|294.52|157
1669693500000|2022-11-29 03:45:00|294.77|294.62|294.82|294.67|294.87|294.72|294.72|294.57|221
1669693800000|2022-11-29 03:50:00|294.87|294.72|294.62|294.47|294.87|294.72|294.62|294.47|288
1669694100000|2022-11-29 03:55:00|294.67|294.52|294.92|294.77|294.92|294.77|294.62|294.47|217
1669694400000|2022-11-29 04:00:00|294.97|294.82|294.97|294.82|295.02|294.87|294.92|294.77|124
1669694700000|2022-11-29 04:05:00|294.92|294.77|294.92|294.77|294.97|294.82|294.87|294.72|162
1669695000000|2022-11-29 04:10:00|294.97|294.82|295.02|294.87|295.02|294.87|294.92|294.77|49
1669695300000|2022-11-29 04:15:00|295.07|294.92|295.07|294.92|295.07|294.92|295.07|294.92|198
1669695600000|2022-11-29 04:20:00|295.02|294.87|295.07|294.92|295.07|294.92|295.02|294.87|62
1669695900000|2022-11-29 04:25:00|295.02|294.87|295.02|294.87|295.07|294.92|295.02|294.87|62
1669696200000|2022-11-29 04:30:00|294.97|294.82|294.97|294.82|295.02|294.87|294.97|294.82|53
1669696500000|2022-11-29 04:35:00|294.92|294.77|294.97|294.82|294.97|294.82|294.92|294.77|44
1669696800000|2022-11-29 04:40:00|||||||||31
1669697100000|2022-11-29 04:45:00|294.92|294.77|294.82|294.67|294.97|294.77|294.82|294.67|71
1669697400000|2022-11-29 04:50:00|294.77|294.62|294.67|294.52|294.77|294.62|294.62|294.47|185
1669697700000|2022-11-29 04:55:00|294.62|294.47|294.62|294.47|294.67|294.52|294.62|294.47|58
1669698000000|2022-11-29 05:00:00|294.67|294.52|294.92|294.77|294.97|294.82|294.67|294.47|429
1669698300000|2022-11-29 05:05:00|294.87|294.72|294.72|294.57|294.87|294.72|294.72|294.52|146
1669698600000|2022-11-29 05:10:00|294.67|294.52|294.67|294.52|294.72|294.57|294.67|294.52|51
1669698900000|2022-11-29 05:15:00|294.77|294.62|294.82|294.67|294.82|294.67|294.72|294.57|136
1669699200000|2022-11-29 05:20:00|294.77|294.62|294.67|294.52|294.82|294.67|294.62|294.42|136
1669699500000|2022-11-29 05:25:00|294.72|294.57|294.62|294.47|294.72|294.57|294.57|294.42|152
1669699800000|2022-11-29 05:30:00|294.72|294.57|294.72|294.57|294.87|294.72|294.72|294.52|122
1669700100000|2022-11-29 05:35:00|294.77|294.62|294.62|294.47|294.92|294.77|294.57|294.42|676
1669700400000|2022-11-29 05:40:00|294.57|294.42|294.67|294.52|294.72|294.57|294.57|294.42|73
1669700700000|2022-11-29 05:45:00|294.72|294.57|294.92|294.77|294.92|294.77|294.72|294.57|195
1669701000000|2022-11-29 05:50:00|294.97|294.82|294.92|294.77|294.97|294.82|294.87|294.72|91
1669701300000|2022-11-29 05:55:00|294.87|294.72|294.92|294.77|294.92|294.77|294.87|294.72|221
1669701600000|2022-11-29 06:00:00|294.87|294.72|294.97|294.82|295.12|294.97|294.87|294.72|238
1669701900000|2022-11-29 06:05:00|295.02|294.87|294.97|294.82|295.17|295.02|294.97|294.77|122
1669702200000|2022-11-29 06:10:00|294.92|294.77|294.82|294.62|294.97|294.82|294.82|294.62|125
1669702500000|2022-11-29 06:15:00|294.77|294.67|294.77|294.62|294.82|294.67|294.72|294.57|203
1669702800000|2022-11-29 06:20:00|294.72|294.57|294.67|294.52|294.72|294.57|294.62|294.47|138
1669703100000|2022-11-29 06:25:00|294.72|294.57|294.72|294.57|294.77|294.57|294.67|294.52|60
1669703400000|2022-11-29 06:30:00|294.77|294.62|294.77|294.62|294.82|294.67|294.72|294.62|62
1669703700000|2022-11-29 06:35:00|294.82|294.67|294.87|294.72|294.92|294.72|294.82|294.67|50
1669704000000|2022-11-29 06:40:00|294.82|294.67|294.87|294.72|294.92|294.77|294.82|294.67|51
1669704300000|2022-11-29 06:45:00|294.92|294.77|294.82|294.67|294.92|294.77|294.82|294.67|68
1669704600000|2022-11-29 06:50:00|294.77|294.62|294.77|294.62|294.77|294.62|294.67|294.52|79
1669704900000|2022-11-29 06:55:00|294.82|294.67|294.72|294.57|294.82|294.67|294.72|294.57|47
1669705200000|2022-11-29 07:00:00|294.67|294.52|294.87|294.72|294.87|294.72|294.67|294.52|228
1669705500000|2022-11-29 07:05:00|294.82|294.67|294.87|294.72|294.92|294.72|294.72|294.57|217
1669705800000|2022-11-29 07:10:00|294.82|294.67|294.87|294.72|294.87|294.72|294.77|294.62|53
1669706100000|2022-11-29 07:15:00|294.92|294.67|294.77|294.62|294.92|294.72|294.77|294.62|73
1669706400000|2022-11-29 07:20:00|294.82|294.67|294.72|294.57|294.82|294.67|294.67|294.52|107
1669706700000|2022-11-29 07:25:00|294.77|294.62|294.72|294.57|294.82|294.67|294.72|294.57|85
1669707000000|2022-11-29 07:30:00|294.67|294.52|294.67|294.52|294.72|294.57|294.62|294.47|63
1669707300000|2022-11-29 07:35:00|294.72|294.57|294.82|294.67|294.87|294.67|294.72|294.57|66
1669707600000|2022-11-29 07:40:00|294.77|294.62|294.82|294.67|294.87|294.72|294.72|294.57|120
1669707900000|2022-11-29 07:45:00|294.77|294.62|294.97|294.82|294.97|294.82|294.77|294.62|74
1669708200000|2022-11-29 07:50:00|294.92|294.77|294.97|294.82|294.97|294.82|294.82|294.67|86
1669708500000|2022-11-29 07:55:00|294.92|294.77|294.92|294.77|294.97|294.82|294.87|294.72|57
1669708800000|2022-11-29 08:00:00|294.97|294.82|294.92|294.77|295.07|294.92|294.87|294.72|253
1669709100000|2022-11-29 08:05:00|294.97|294.82|294.87|294.72|295.02|294.82|294.82|294.67|99
1669709400000|2022-11-29 08:10:00|294.82|294.67|294.42|294.27|294.82|294.67|294.42|294.27|127
1669709700000|2022-11-29 08:15:00|294.47|294.32|294.62|294.42|294.62|294.47|294.42|294.27|184
1669710000000|2022-11-29 08:20:00|294.67|294.47|294.72|294.52|294.82|294.67|294.67|294.47|118
1669710300000|2022-11-29 08:25:00|294.67|294.47|294.77|294.62|294.77|294.62|294.57|294.37|147
1669710600000|2022-11-29 08:30:00|294.72|294.57|294.92|294.77|294.97|294.82|294.67|294.52|62
1669710900000|2022-11-29 08:35:00|294.87|294.72|295.07|294.92|295.07|294.92|294.87|294.72|105
1669711200000|2022-11-29 08:40:00|295.12|294.97|295.12|294.97|295.22|295.02|295.07|294.92|169
1669711500000|2022-11-29 08:45:00|295.17|295.02|295.17|295.02|295.22|295.07|295.12|294.92|83
1669711800000|2022-11-29 08:50:00|295.22|295.07|295.12|294.97|295.27|295.07|295.12|294.92|203
1669712100000|2022-11-29 08:55:00|295.17|295.02|295.07|294.92|295.22|295.07|295.02|294.87|428
1669712400000|2022-11-29 09:00:00|295.12|294.87|295.32|295.17|295.37|295.22|295.07|294.87|642
1669712700000|2022-11-29 09:05:00|295.27|295.12|295.32|295.17|295.37|295.22|295.27|295.12|505
1669713000000|2022-11-29 09:10:00|295.27|295.12|295.27|295.07|295.37|295.22|295.22|295.02|104
1669713300000|2022-11-29 09:15:00|295.32|295.12|295.27|295.12|295.37|295.17|295.22|295.07|47
1669713600000|2022-11-29 09:20:00|295.47|294.87|295.37|294.77|295.57|294.97|295.37|294.77|1
1669713900000|2022-11-29 09:25:00|295.47|294.87|295.47|294.87|295.47|294.87|295.37|294.77|15
1669714200000|2022-11-29 09:30:00|295.37|294.77|295.27|294.67|295.37|294.77|295.27|294.67|0
1669714500000|2022-11-29 09:35:00|295.37|294.77|295.27|294.67|295.37|294.77|295.27|294.67|0
1669714800000|2022-11-29 09:40:00|295.17|294.57|295.17|294.57|295.27|294.67|295.07|294.47|0
1669715100000|2022-11-29 09:45:00|295.27|294.67|295.07|294.47|295.27|294.67|295.07|294.47|0
1669715400000|2022-11-29 09:50:00|295.02|294.87|295.22|295.07|295.22|295.07|295.02|294.87|52
1669715700000|2022-11-29 09:55:00|295.27|295.12|295.42|295.27|296.12|295.82|295.27|295.12|247
1669716000000|2022-11-29 10:00:00|295.47|295.22|295.42|295.27|295.52|295.37|295.37|295.17|48
1669716300000|2022-11-29 10:05:00|295.47|295.22|295.52|295.37|295.57|295.42|295.32|295.17|65
1669716600000|2022-11-29 10:10:00|295.47|295.32|295.72|295.52|295.72|295.57|295.47|295.27|35
1669716900000|2022-11-29 10:15:00|295.67|295.57|295.67|295.52|295.77|295.62|295.67|295.47|45
1669717200000|2022-11-29 10:20:00|295.72|295.47|295.67|295.47|295.72|295.57|295.62|295.42|11
1669717500000|2022-11-29 10:25:00|295.72|295.52|295.62|295.47|295.72|295.57|295.57|295.42|18
1669717800000|2022-11-29 10:30:00|295.67|295.52|295.57|295.42|295.67|295.52|295.57|295.42|32
1669718100000|2022-11-29 10:35:00|295.62|295.37|295.47|295.32|295.62|295.37|295.47|295.32|26
1669718400000|2022-11-29 10:40:00|295.52|295.27|295.32|295.17|295.52|295.27|295.32|295.17|81
1669718700000|2022-11-29 10:45:00|295.37|295.22|295.37|295.22|295.42|295.27|295.32|295.17|31
1669719000000|2022-11-29 10:50:00|295.42|295.27|295.32|295.17|295.42|295.27|295.27|295.12|41
1669719300000|2022-11-29 10:55:00|295.37|295.22|295.42|295.22|295.42|295.22|295.32|295.17|10
1669719600000|2022-11-29 11:00:00|295.37|295.27|295.47|295.27|295.47|295.32|295.37|295.22|9
1669719900000|2022-11-29 11:05:00|295.42|295.32|295.42|295.27|295.47|295.32|295.42|295.27|9
1669720200000|2022-11-29 11:10:00|295.37|295.22|295.47|295.32|295.47|295.32|295.32|295.17|9
1669720500000|2022-11-29 11:15:00|295.42|295.27|295.42|295.27|295.47|295.32|295.42|295.27|12
1669720800000|2022-11-29 11:20:00|295.47|295.32|295.47|295.32|295.52|295.37|295.47|295.27|17
1669721100000|2022-11-29 11:25:00|295.52|295.37|295.57|295.42|295.57|295.42|295.47|295.32|15
1669721400000|2022-11-29 11:30:00|295.62|295.47|295.62|295.47|295.72|295.52|295.57|295.42|15
1669721700000|2022-11-29 11:35:00|295.67|295.52|295.62|295.47|295.67|295.52|295.62|295.42|7
1669722000000|2022-11-29 11:40:00|295.67|295.42|295.67|295.52|295.72|295.52|295.57|295.42|8
1669722300000|2022-11-29 11:45:00|295.62|295.47|295.67|295.47|295.72|295.52|295.62|295.47|11
1669722600000|2022-11-29 11:50:00|295.72|295.52|295.72|295.57|295.72|295.57|295.67|295.52|5
1669722900000|2022-11-29 11:55:00|295.77|295.62|295.97|295.77|295.97|295.77|295.77|295.57|43
1669723200000|2022-11-29 12:00:00|295.92|295.72|295.82|295.67|295.92|295.77|295.77|295.57|23
1669723500000|2022-11-29 12:05:00|295.77|295.62|295.77|295.57|295.82|295.67|295.72|295.57|12
1669723800000|2022-11-29 12:10:00|295.72|295.62|295.72|295.57|295.77|295.62|295.72|295.57|12
1669724100000|2022-11-29 12:15:00|295.77|295.62|295.87|295.67|295.92|295.67|295.77|295.62|12
1669724400000|2022-11-29 12:20:00|295.92|295.72|295.87|295.72|295.92|295.72|295.87|295.67|11
1669724700000|2022-11-29 12:25:00|295.82|295.67|295.82|295.67|295.92|295.72|295.77|295.62|16
1669725000000|2022-11-29 12:30:00|295.87|295.62|295.82|295.67|295.92|295.72|295.77|295.62|23
1669725300000|2022-11-29 12:35:00|295.77|295.62|295.77|295.62|295.77|295.62|295.77|295.57|11
1669725600000|2022-11-29 12:40:00|295.82|295.57|295.72|295.57|295.82|295.62|295.72|295.52|9
1669725900000|2022-11-29 12:45:00|295.67|295.52|295.77|295.62|295.77|295.62|295.67|295.52|15
1669726200000|2022-11-29 12:50:00|295.82|295.67|295.82|295.67|295.82|295.67|295.77|295.62|21
1669726500000|2022-11-29 12:55:00|295.87|295.62|295.87|295.72|295.87|295.72|295.82|295.62|11
1669726800000|2022-11-29 13:00:00|295.82|295.67|295.72|295.57|295.87|295.72|295.72|295.57|34
1669727100000|2022-11-29 13:05:00|295.67|295.52|295.57|295.42|295.72|295.57|295.57|295.37|9
1669727400000|2022-11-29 13:10:00|295.52|295.37|295.37|295.22|295.52|295.37|295.27|295.12|22
1669727700000|2022-11-29 13:15:00|295.32|295.17|295.47|295.27|295.52|295.32|295.32|295.17|19
1669728000000|2022-11-29 13:20:00|295.52|295.32|295.57|295.37|295.57|295.42|295.47|295.27|23
1669728300000|2022-11-29 13:25:00|295.52|295.42|295.47|295.32|295.62|295.47|295.47|295.32|15
1669728600000|2022-11-29 13:30:00|295.52|295.27|295.47|295.32|295.52|295.32|295.37|295.22|21
1669728900000|2022-11-29 13:35:00|295.52|295.37|295.47|295.27|295.52|295.37|295.37|295.22|20
1669729200000|2022-11-29 13:40:00|295.42|295.22|295.47|295.27|295.52|295.32|295.37|295.17|23
1669729500000|2022-11-29 13:45:00|295.52|295.32|295.42|295.27|295.57|295.37|295.42|295.27|12
1669729800000|2022-11-29 13:50:00|295.37|295.22|295.27|295.12|295.37|295.27|295.27|295.07|22
1669730100000|2022-11-29 13:55:00|295.22|295.07|295.37|295.22|295.37|295.22|295.22|295.07|21
1669730400000|2022-11-29 14:00:00|295.42|295.27|295.52|295.37|295.62|295.47|295.37|295.22|30
1669730700000|2022-11-29 14:05:00|295.57|295.42|295.52|295.37|295.62|295.47|295.47|295.32|16
1669731000000|2022-11-29 14:10:00|295.47|295.32|295.52|295.37|295.62|295.42|295.47|295.27|5
1669731300000|2022-11-29 14:15:00|295.47|295.32|295.47|295.32|295.52|295.32|295.37|295.22|4
1669731600000|2022-11-29 14:20:00|295.52|295.27|295.47|295.32|295.52|295.32|295.37|295.17|7
1669731900000|2022-11-29 14:25:00|295.52|295.27|295.37|295.22|295.52|295.32|295.32|295.17|5
1669732200000|2022-11-29 14:30:00|295.42|295.27|295.27|295.07|295.77|295.62|295.02|294.87|168
1669732500000|2022-11-29 14:35:00|295.22|295.02|295.37|295.17|295.57|295.37|295.02|294.87|178
1669732800000|2022-11-29 14:40:00|295.42|295.22|295.37|295.17|295.67|295.52|295.27|295.12|164
1669733100000|2022-11-29 14:45:00|295.42|295.22|295.62|295.42|295.67|295.47|295.27|295.12|32
1669733400000|2022-11-29 14:50:00|295.57|295.37|295.72|295.57|295.77|295.62|295.52|295.32|25
1669733700000|2022-11-29 14:55:00|295.77|295.52|295.82|295.57|295.82|295.62|295.52|295.37|10
1669734000000|2022-11-29 15:00:00|295.77|295.62|295.82|295.67|296.07|295.92|295.67|295.52|55
1669734300000|2022-11-29 15:05:00|295.87|295.72|296.02|295.82|296.12|295.92|295.77|295.62|26
1669734600000|2022-11-29 15:10:00|296.07|295.87|295.72|295.52|296.07|295.87|295.62|295.42|13
1669734900000|2022-11-29 15:15:00|295.77|295.57|295.82|295.67|296.07|295.92|295.72|295.52|19
1669735200000|2022-11-29 15:20:00|295.87|295.72|295.92|295.77|296.02|295.87|295.77|295.62|15
1669735500000|2022-11-29 15:25:00|295.97|295.82|295.97|295.82|296.02|295.87|295.82|295.67|26
1669735800000|2022-11-29 15:30:00|296.02|295.87|295.82|295.67|296.07|295.87|295.62|295.47|47
1669736100000|2022-11-29 15:35:00|295.87|295.72|295.72|295.57|295.87|295.72|295.72|295.52|46
1669736400000|2022-11-29 15:40:00|295.77|295.62|295.72|295.52|295.82|295.67|295.67|295.47|35
1669736700000|2022-11-29 15:45:00|295.67|295.57|295.77|295.57|295.82|295.62|295.67|295.52|26
1669737000000|2022-11-29 15:50:00|295.82|295.62|295.47|295.27|295.87|295.67|295.42|295.27|21
1669737300000|2022-11-29 15:55:00|295.42|295.32|295.52|295.37|295.67|295.52|295.42|295.27|15
1669737600000|2022-11-29 16:00:00|295.57|295.32|295.12|294.97|295.62|295.47|295.02|294.87|39
1669737900000|2022-11-29 16:05:00|295.17|295.02|294.82|294.67|295.22|295.07|294.82|294.67|51
1669738200000|2022-11-29 16:10:00|294.87|294.62|295.02|294.87|295.02|294.87|294.82|294.62|42
1669738500000|2022-11-29 16:15:00|294.97|294.82|294.67|294.52|294.97|294.82|294.67|294.52|20
1669738800000|2022-11-29 16:20:00|294.72|294.47|294.82|294.62|294.92|294.77|294.62|294.47|31
1669739100000|2022-11-29 16:25:00|294.77|294.57|294.67|294.47|294.77|294.62|294.57|294.42|95
1669739400000|2022-11-29 16:30:00|294.62|294.42|294.82|294.67|294.87|294.72|294.57|294.42|2
1669739700000|2022-11-29 16:35:00|294.87|294.62|295.02|294.87|295.07|294.87|294.77|294.62|12
1669740000000|2022-11-29 16:40:00|294.97|294.82|294.92|294.77|295.07|294.87|294.82|294.62|34
1669740300000|2022-11-29 16:45:00|294.97|294.72|294.97|294.82|294.97|294.82|294.82|294.62|30
1669740600000|2022-11-29 16:50:00|294.92|294.77|294.97|294.77|294.97|294.82|294.72|294.57|8
1669740900000|2022-11-29 16:55:00|295.02|294.82|295.02|294.87|295.12|294.97|294.97|294.77|31
1669741200000|2022-11-29 17:00:00|294.97|294.82|295.02|294.82|295.02|294.87|294.87|294.72|9
1669741500000|2022-11-29 17:05:00|294.97|294.87|295.12|294.97|295.17|295.02|294.97|294.82|15
1669741800000|2022-11-29 17:10:00|295.17|295.02|295.12|294.92|295.17|295.02|295.02|294.82|10
1669742100000|2022-11-29 17:15:00|295.17|294.97|295.22|295.07|295.22|295.07|295.02|294.82|8
1669742400000|2022-11-29 17:20:00|295.17|295.02|295.07|294.92|295.22|295.02|295.07|294.87|6
1669742700000|2022-11-29 17:25:00|295.02|294.87|295.07|294.87|295.17|294.97|294.97|294.82|7
1669743000000|2022-11-29 17:30:00|295.02|294.92|295.17|295.02|295.17|295.02|295.02|294.87|1
1669743300000|2022-11-29 17:35:00|295.22|295.07|295.27|295.07|295.37|295.17|295.07|294.92|10
1669743600000|2022-11-29 17:40:00|295.32|295.12|295.32|295.17|295.37|295.22|295.27|295.07|8
1669743900000|2022-11-29 17:45:00|295.37|295.12|295.32|295.17|295.37|295.17|295.22|295.02|9
1669744200000|2022-11-29 17:50:00|295.37|295.22|295.32|295.12|295.42|295.22|295.27|295.12|10
1669744500000|2022-11-29 17:55:00|295.27|295.17|295.37|295.17|295.42|295.27|295.27|295.12|8
1669744800000|2022-11-29 18:00:00|295.32|295.22|295.22|295.02|295.37|295.22|295.17|295.02|4
1669745100000|2022-11-29 18:05:00|295.17|295.07|295.27|295.12|295.27|295.12|295.17|295.02|10
1669745400000|2022-11-29 18:10:00|295.32|295.17|295.42|295.27|295.47|295.27|295.32|295.17|12
1669745700000|2022-11-29 18:15:00|295.47|295.22|295.17|294.97|295.47|295.22|295.07|294.92|8
1669746000000|2022-11-29 18:20:00|295.12|295.02|295.17|295.02|295.17|295.02|295.07|294.92|8
1669746300000|2022-11-29 18:25:00|295.12|294.97|295.02|294.87|295.17|294.97|294.97|294.82|10
1669746600000|2022-11-29 18:30:00|294.97|294.82|295.12|294.92|295.17|294.97|294.97|294.82|10
1669746900000|2022-11-29 18:35:00|295.07|294.97|295.27|295.07|295.27|295.07|295.07|294.92|8
1669747200000|2022-11-29 18:40:00|295.22|295.12|295.27|295.12|295.32|295.17|295.22|295.07|10
1669747500000|2022-11-29 18:45:00|295.32|295.17|295.37|295.22|295.42|295.27|295.27|295.12|4
1669747800000|2022-11-29 18:50:00|295.32|295.17|295.42|295.22|295.42|295.22|295.27|295.07|9
1669748100000|2022-11-29 18:55:00|295.47|295.27|295.57|295.42|295.57|295.42|295.42|295.27|2
1669748400000|2022-11-29 19:00:00|295.62|295.47|295.87|295.72|295.87|295.72|295.57|295.47|21
1669748700000|2022-11-29 19:05:00|295.92|295.67|295.92|295.72|295.92|295.77|295.82|295.67|15
1669749000000|2022-11-29 19:10:00|295.87|295.77|295.82|295.62|295.92|295.77|295.72|295.57|23
1669749300000|2022-11-29 19:15:00|295.77|295.67|295.72|295.57|295.82|295.67|295.72|295.57|12
1669749600000|2022-11-29 19:20:00|295.67|295.52|295.57|295.37|295.72|295.57|295.57|295.37|7
1669749900000|2022-11-29 19:25:00|295.62|295.42|295.42|295.27|295.62|295.42|295.42|295.22|9
1669750200000|2022-11-29 19:30:00|295.47|295.22|295.47|295.27|295.47|295.32|295.32|295.17|1
1669750500000|2022-11-29 19:35:00|295.42|295.32|295.37|295.17|295.52|295.32|295.27|295.12|8
1669750800000|2022-11-29 19:40:00|295.42|295.22|295.37|295.17|295.42|295.22|295.32|295.17|7
1669751100000|2022-11-29 19:45:00|295.32|295.12|295.32|295.17|295.37|295.17|295.27|295.12|4
1669751400000|2022-11-29 19:50:00|295.37|295.22|295.37|295.22|295.42|295.27|295.32|295.17|4
1669751700000|2022-11-29 19:55:00|295.42|295.27|295.62|295.42|295.62|295.42|295.37|295.27|6
1669752000000|2022-11-29 20:00:00|295.57|295.47|295.47|295.27|295.72|295.52|295.47|295.27|21
1669752300000|2022-11-29 20:05:00|295.52|295.32|295.72|295.57|295.77|295.57|295.52|295.27|4
1669752600000|2022-11-29 20:10:00|295.67|295.52|295.72|295.57|295.72|295.57|295.62|295.47|6
1669752900000|2022-11-29 20:15:00|295.77|295.62|295.72|295.57|295.82|295.67|295.72|295.52|25
1669753200000|2022-11-29 20:20:00|295.77|295.62|295.62|295.47|295.82|295.67|295.62|295.42|4
1669753500000|2022-11-29 20:25:00|295.57|295.42|295.72|295.52|295.77|295.62|295.57|295.42|8
1669753800000|2022-11-29 20:30:00|295.77|295.57|295.82|295.67|295.87|295.72|295.67|295.52|5
1669754100000|2022-11-29 20:35:00|295.87|295.72|295.67|295.52|295.87|295.72|295.62|295.47|10
1669754400000|2022-11-29 20:40:00|295.72|295.47|295.67|295.47|295.87|295.57|295.62|295.42|35
1669754700000|2022-11-29 20:45:00|295.62|295.42|295.72|295.52|295.72|295.52|295.52|295.32|3
1669755000000|2022-11-29 20:50:00|295.77|295.57|295.72|295.52|295.77|295.57|295.62|295.42|6
1669755300000|2022-11-29 20:55:00|295.77|295.57|295.82|295.57|295.82|295.67|295.72|295.52|7
1669755600000|2022-11-29 21:00:00|295.87|295.62|295.92|295.62|295.92|295.67|295.82|295.52|1
1669755900000|2022-11-29 21:05:00|295.87|295.52|295.87|295.47|295.92|295.52|295.82|295.47|0
1669756200000|2022-11-29 21:10:00|295.97|295.37|295.87|295.27|295.97|295.37|295.87|295.27|1
1669756500000|2022-11-29 21:15:00|295.97|295.37|295.97|295.37|295.97|295.37|295.97|295.37|0
1669757400000|2022-11-29 21:30:00|296.07|295.47|296.07|295.47|296.07|295.47|295.97|295.37|0
1669758000000|2022-11-29 21:40:00|296.17|295.57|296.17|295.57|296.17|295.57|296.17|295.57|0
1669758600000|2022-11-29 21:50:00|296.07|295.47|296.17|295.57|296.17|295.57|296.07|295.47|0
1669758900000|2022-11-29 21:55:00|296.07|295.47|296.07|295.47|296.17|295.57|296.07|295.47|0
1669759200000|2022-11-29 22:00:00|296.17|295.57|296.07|295.47|296.17|295.57|296.07|295.47|0
1669759800000|2022-11-29 22:10:00|296.17|295.57|296.07|295.47|296.17|295.57|296.07|295.47|0
1669760700000|2022-11-29 22:25:00|296.17|295.57|296.17|295.57|296.17|295.57|296.07|295.47|0
1669761000000|2022-11-29 22:30:00|296.07|295.47|296.07|295.47|296.17|295.57|296.07|295.47|0
1669762800000|2022-11-29 23:00:00|296.17|295.57|296.07|295.47|296.17|295.57|296.07|295.47|0
1669763100000|2022-11-29 23:05:00|295.97|295.37|296.07|295.47|296.07|295.47|295.97|295.37|0
1669763400000|2022-11-29 23:10:00|295.97|295.37|295.97|295.37|296.07|295.47|295.97|295.37|0
1669763700000|2022-11-29 23:15:00|296.07|295.47|295.97|295.37|296.07|295.47|295.97|295.37|0
1669764600000|2022-11-29 23:30:00|295.87|295.27|295.87|295.27|295.97|295.37|295.87|295.27|0
1669764900000|2022-11-29 23:35:00|295.97|295.37|295.97|295.37|295.97|295.37|295.97|295.37|0
1669765200000|2022-11-29 23:40:00|295.87|295.27|295.87|295.27|295.97|295.37|295.87|295.27|0
1669765500000|2022-11-29 23:45:00|295.97|295.37|295.87|295.27|295.97|295.37|295.77|295.17|0
1669765800000|2022-11-29 23:50:00|295.77|295.17|295.77|295.17|295.87|295.27|295.77|295.17|0
1669766400000|2022-11-30 00:00:00|295.87|295.27|295.87|295.27|295.87|295.27|295.77|295.17|0
1669767300000|2022-11-30 00:15:00|295.77|295.17|295.87|295.27|295.87|295.27|295.77|295.17|0
1669767900000|2022-11-30 00:25:00|295.97|295.37|295.87|295.27|295.97|295.37|295.87|295.27|0
1669768200000|2022-11-30 00:30:00|295.57|295.42|295.87|295.67|296.02|295.82|295.47|295.27|210
1669768500000|2022-11-30 00:35:00|295.82|295.62|295.67|295.52|295.97|295.77|295.67|295.47|106
1669768800000|2022-11-30 00:40:00|295.82|295.62|295.82|295.67|295.92|295.77|295.72|295.57|150
1669769100000|2022-11-30 00:45:00|295.87|295.72|295.62|295.47|295.97|295.77|295.52|295.37|153
1669769400000|2022-11-30 00:50:00|295.67|295.52|296.02|295.87|296.07|295.87|295.62|295.47|207
1669769700000|2022-11-30 00:55:00|295.97|295.82|296.12|295.97|296.22|296.02|295.97|295.82|193
1669770000000|2022-11-30 01:00:00|296.22|296.02|296.17|296.02|296.52|296.37|295.82|295.67|586
1669770300000|2022-11-30 01:05:00|296.22|296.07|296.17|296.02|296.27|296.12|295.97|295.77|263
1669770600000|2022-11-30 01:10:00|296.22|296.07|296.02|295.82|296.27|296.07|295.77|295.62|283
1669770900000|2022-11-30 01:15:00|295.97|295.77|295.42|295.27|295.97|295.77|295.32|295.17|207
1669771200000|2022-11-30 01:20:00|295.32|295.17|295.47|295.32|295.47|295.32|295.12|294.97|214
1669771500000|2022-11-30 01:25:00|295.52|295.27|295.12|294.92|295.52|295.32|295.02|294.87|185
1669771800000|2022-11-30 01:30:00|295.07|294.87|295.12|294.97|295.22|295.07|294.87|294.72|278
1669772100000|2022-11-30 01:35:00|295.22|294.92|295.21|295.06|295.46|295.26|295.11|294.92|170
1669772400000|2022-11-30 01:40:00|295.26|295.11|295.31|295.16|295.46|295.31|295.26|295.06|256
1669772700000|2022-11-30 01:45:00|295.36|295.21|295.21|295.01|295.36|295.21|295.16|295.01|196
1669773000000|2022-11-30 01:50:00|295.16|295.06|295.21|295.06|295.36|295.16|295.01|294.86|125
1669773300000|2022-11-30 01:55:00|295.26|295.11|295.11|294.96|295.31|295.16|295.06|294.91|120
1669773600000|2022-11-30 02:00:00|295.16|295.01|295.06|294.91|295.16|295.01|294.96|294.81|95
1669773900000|2022-11-30 02:05:00|295.11|294.96|295.21|295.06|295.31|295.11|295.06|294.96|117
1669774200000|2022-11-30 02:10:00|295.26|295.11|295.31|295.16|295.31|295.16|295.06|294.91|116
1669774500000|2022-11-30 02:15:00|295.36|295.21|295.16|295.01|295.61|295.41|295.01|294.86|233
1669774800000|2022-11-30 02:20:00|295.21|294.96|294.81|294.66|295.21|295.06|294.81|294.66|38
1669775100000|2022-11-30 02:25:00|294.86|294.71|294.96|294.81|295.06|294.86|294.81|294.66|63
1669775400000|2022-11-30 02:30:00|294.91|294.76|295.01|294.86|295.06|294.91|294.86|294.71|60
1669775700000|2022-11-30 02:35:00|295.06|294.91|295.26|295.11|295.31|295.16|295.01|294.86|90
1669776000000|2022-11-30 02:40:00|295.16|295.01|295.21|295.06|295.26|295.11|294.96|294.81|157
1669776300000|2022-11-30 02:45:00|295.26|295.11|295.26|295.11|295.31|295.16|295.21|295.06|102
1669776600000|2022-11-30 02:50:00|295.31|295.16|295.06|294.91|295.36|295.16|294.96|294.76|309
1669776900000|2022-11-30 02:55:00|295.11|294.96|295.11|294.91|295.26|295.11|295.01|294.81|130
1669777200000|2022-11-30 03:00:00|295.16|294.96|295.06|294.91|295.16|295.01|295.01|294.86|193
1669777500000|2022-11-30 03:05:00|295.01|294.86|294.96|294.81|295.01|294.91|294.91|294.76|75
1669777800000|2022-11-30 03:10:00|294.91|294.76|294.86|294.71|294.96|294.81|294.86|294.71|95
1669778100000|2022-11-30 03:15:00|294.91|294.76|294.91|294.76|295.01|294.86|294.86|294.71|79
1669778400000|2022-11-30 03:20:00|294.96|294.81|294.96|294.81|295.01|294.86|294.96|294.81|51
1669778700000|2022-11-30 03:25:00|295.01|294.86|295.06|294.86|295.06|294.91|294.96|294.81|83
1669779000000|2022-11-30 03:30:00|295.01|294.91|294.96|294.81|295.01|294.91|294.96|294.76|31
1669779300000|2022-11-30 03:35:00|294.91|294.76|294.71|294.56|294.91|294.76|294.66|294.51|123
1669779600000|2022-11-30 03:40:00|294.66|294.51|294.76|294.56|294.76|294.56|294.61|294.46|101
1669779900000|2022-11-30 03:45:00|294.71|294.61|294.71|294.56|294.71|294.61|294.66|294.51|29
1669780200000|2022-11-30 03:50:00|294.66|294.51|294.66|294.51|294.66|294.51|294.61|294.46|27
1669780500000|2022-11-30 03:55:00|294.61|294.46|294.61|294.46|294.71|294.56|294.51|294.36|168
1669780800000|2022-11-30 04:00:00|294.66|294.51|294.96|294.76|295.01|294.81|294.66|294.51|80
1669781100000|2022-11-30 04:05:00|294.91|294.71|295.01|294.81|295.01|294.86|294.86|294.71|103
1669781400000|2022-11-30 04:10:00|294.96|294.76|294.96|294.81|295.01|294.81|294.91|294.76|28
1669781700000|2022-11-30 04:15:00|295.01|294.86|295.01|294.86|295.01|294.86|294.96|294.81|68
1669782000000|2022-11-30 04:20:00|295.06|294.81|295.01|294.86|295.06|294.86|294.96|294.81|85
1669782300000|2022-11-30 04:25:00|294.96|294.81|294.96|294.81|295.01|294.86|294.96|294.81|43
1669782600000|2022-11-30 04:30:00|||||||||16
1669782900000|2022-11-30 04:35:00|295.01|294.86|295.01|294.86|295.06|294.91|295.01|294.81|78
1669783200000|2022-11-30 04:40:00|||||||||9
1669783500000|2022-11-30 04:45:00|294.96|294.81|294.96|294.81|294.96|294.81|294.96|294.81|28
1669783800000|2022-11-30 04:50:00|||||||||23
1669784100000|2022-11-30 04:55:00|295.01|294.86|294.91|294.76|295.01|294.86|294.91|294.76|66
1669784400000|2022-11-30 05:00:00|294.86|294.71|294.86|294.71|294.96|294.81|294.81|294.66|305
1669784700000|2022-11-30 05:05:00|294.91|294.76|295.06|294.91|295.11|294.96|294.91|294.76|131
1669785000000|2022-11-30 05:10:00|295.11|294.96|295.01|294.86|295.16|294.96|295.01|294.86|116
1669785300000|2022-11-30 05:15:00|295.06|294.91|295.31|295.16|295.31|295.16|295.06|294.86|106
1669785600000|2022-11-30 05:20:00|295.36|295.21|295.31|295.16|295.46|295.31|295.21|295.06|224
1669785900000|2022-11-30 05:25:00|295.36|295.21|295.36|295.21|295.46|295.31|295.31|295.16|96
1669786200000|2022-11-30 05:30:00|295.31|295.16|295.36|295.21|295.41|295.21|295.31|295.16|63
1669786500000|2022-11-30 05:35:00|295.31|295.16|295.26|295.11|295.41|295.21|295.26|295.11|114
1669786800000|2022-11-30 05:40:00|295.31|295.16|295.26|295.11|295.36|295.21|295.26|295.11|64
1669787100000|2022-11-30 05:45:00|295.21|295.06|295.41|295.26|295.46|295.31|295.21|295.06|189
1669787400000|2022-11-30 05:50:00|295.46|295.31|295.36|295.21|295.46|295.31|295.31|295.16|105
1669787700000|2022-11-30 05:55:00|295.31|295.16|295.21|295.06|295.31|295.16|295.21|295.06|54
1669788000000|2022-11-30 06:00:00|295.26|295.11|295.06|294.91|295.26|295.11|295.06|294.91|148
1669788300000|2022-11-30 06:05:00|295.11|294.96|295.16|295.01|295.21|295.06|295.06|294.91|69
1669788600000|2022-11-30 06:10:00|295.11|294.96|295.21|295.06|295.21|295.06|295.11|294.96|55
1669788900000|2022-11-30 06:15:00|295.16|295.01|295.21|295.06|295.26|295.11|295.16|295.01|33
1669789200000|2022-11-30 06:20:00|295.26|295.11|295.36|295.21|295.36|295.21|295.21|295.11|63
1669789500000|2022-11-30 06:25:00|295.41|295.26|295.21|295.06|295.41|295.26|295.21|295.06|55
1669789800000|2022-11-30 06:30:00|295.26|295.11|295.21|295.06|295.26|295.11|295.21|295.06|36
1669790100000|2022-11-30 06:35:00|295.16|295.01|295.06|294.91|295.21|295.06|295.06|294.91|119
1669790400000|2022-11-30 06:40:00|295.11|294.96|295.01|294.86|295.16|295.01|295.01|294.86|82
1669790700000|2022-11-30 06:45:00|295.11|294.91|295.06|294.91|295.11|294.96|294.96|294.81|109
1669791000000|2022-11-30 06:50:00|295.01|294.86|294.96|294.81|295.06|294.91|294.96|294.81|58
1669791300000|2022-11-30 06:55:00|295.01|294.86|295.16|295.01|295.21|295.01|295.01|294.86|97
1669791600000|2022-11-30 07:00:00|295.11|294.96|295.11|294.96|295.21|295.06|295.11|294.96|216
1669791900000|2022-11-30 07:05:00|295.06|294.91|295.16|294.96|295.21|295.06|295.06|294.91|154
1669792200000|2022-11-30 07:10:00|295.11|295.01|295.41|295.26|295.46|295.31|295.11|294.96|190
1669792500000|2022-11-30 07:15:00|295.46|295.31|295.21|295.06|295.46|295.31|295.21|295.06|124
1669792800000|2022-11-30 07:20:00|295.26|295.11|295.16|294.96|295.26|295.11|295.11|294.96|110
1669793100000|2022-11-30 07:25:00|295.21|295.01|295.31|295.11|295.36|295.21|295.16|295.01|209
1669793400000|2022-11-30 07:30:00|295.26|295.16|295.26|295.06|295.26|295.16|295.16|295.01|100
1669793700000|2022-11-30 07:35:00|295.31|295.11|295.31|295.16|295.36|295.21|295.26|295.06|68
1669794000000|2022-11-30 07:40:00|295.36|295.21|295.36|295.21|295.41|295.26|295.31|295.16|176
1669794300000|2022-11-30 07:45:00|295.41|295.26|295.41|295.26|295.46|295.31|295.36|295.21|141
1669794600000|2022-11-30 07:50:00|295.36|295.21|295.46|295.26|295.46|295.31|295.26|295.11|143
1669794900000|2022-11-30 07:55:00|295.41|295.31|295.46|295.31|295.46|295.31|295.41|295.26|58
1669795200000|2022-11-30 08:00:00|295.41|295.26|295.41|295.21|295.51|295.36|295.26|295.11|183
1669795500000|2022-11-30 08:05:00|295.36|295.26|295.41|295.26|295.56|295.36|295.36|295.21|159
1669795800000|2022-11-30 08:10:00|295.36|295.21|295.41|295.26|295.41|295.26|295.26|295.11|96
1669796100000|2022-11-30 08:15:00|295.36|295.21|295.26|295.11|295.51|295.36|295.26|295.11|110
1669796400000|2022-11-30 08:20:00|295.21|295.06|295.06|294.91|295.21|295.06|295.01|294.86|102
1669796700000|2022-11-30 08:25:00|295.01|294.86|295.26|295.11|295.26|295.11|294.96|294.81|194
1669797000000|2022-11-30 08:30:00|295.16|295.01|295.11|294.96|295.21|295.01|295.01|294.86|117
1669797300000|2022-11-30 08:35:00|295.06|294.91|295.06|294.86|295.16|295.01|295.01|294.86|125
1669797600000|2022-11-30 08:40:00|295.11|294.91|295.01|294.86|295.11|294.96|295.01|294.86|130
1669797900000|2022-11-30 08:45:00|295.06|294.91|294.96|294.81|295.06|294.91|294.96|294.81|108
1669798200000|2022-11-30 08:50:00|295.01|294.86|294.86|294.71|295.01|294.86|294.86|294.71|362
1669798500000|2022-11-30 08:55:00|294.81|294.66|295.46|295.31|295.46|295.31|294.81|294.66|523
1669798800000|2022-11-30 09:00:00|295.51|295.36|296.06|295.91|296.31|296.16|295.46|295.31|2410
1669799100000|2022-11-30 09:05:00|296.01|295.86|296.21|296.06|296.51|296.31|296.01|295.81|982
1669799400000|2022-11-30 09:10:00|296.16|296.01|296.06|295.91|296.21|296.01|296.01|295.81|340
1669799700000|2022-11-30 09:15:00|296.11|295.96|296.11|295.91|296.26|296.11|295.96|295.81|237
1669800000000|2022-11-30 09:20:00|296.31|295.71|296.41|295.81|296.41|295.81|296.31|295.71|0
1669800300000|2022-11-30 09:25:00|296.51|295.91|296.51|295.91|296.51|295.91|296.51|295.91|8
1669800600000|2022-11-30 09:30:00|296.41|295.81|296.51|295.91|296.51|295.91|296.41|295.81|0
1669800900000|2022-11-30 09:35:00|296.41|295.81|296.31|295.71|296.51|295.91|296.31|295.71|0
1669801200000|2022-11-30 09:40:00|296.21|295.61|296.01|295.41|296.31|295.71|295.91|295.31|0
1669801500000|2022-11-30 09:45:00|295.91|295.31|296.01|295.41|296.11|295.51|295.91|295.31|0
1669801800000|2022-11-30 09:50:00|296.21|296.01|296.11|295.96|296.21|296.01|296.01|295.86|51
1669802100000|2022-11-30 09:55:00|296.16|296.01|296.21|296.06|296.31|296.11|296.16|296.01|25
1669802400000|2022-11-30 10:00:00|296.26|296.11|296.21|296.01|296.31|296.16|296.16|295.96|33
1669802700000|2022-11-30 10:05:00|296.26|296.06|296.31|296.16|296.41|296.26|296.26|296.01|35
1669803000000|2022-11-30 10:10:00|296.36|296.21|296.36|296.16|296.41|296.26|296.31|296.11|29
1669803300000|2022-11-30 10:15:00|296.31|296.21|296.31|296.16|296.36|296.21|296.26|296.11|4
1669803600000|2022-11-30 10:20:00|296.36|296.11|296.26|296.11|296.36|296.16|296.21|296.01|21
1669803900000|2022-11-30 10:25:00|296.21|296.06|296.31|296.11|296.31|296.11|296.16|295.96|14
1669804200000|2022-11-30 10:30:00|296.26|296.16|296.31|296.11|296.31|296.16|296.21|296.06|5
1669804500000|2022-11-30 10:35:00|296.36|296.16|296.36|296.21|296.36|296.21|296.26|296.11|7
1669804800000|2022-11-30 10:40:00|296.41|296.26|296.31|296.11|296.46|296.31|296.31|296.11|11
1669805100000|2022-11-30 10:45:00|296.26|296.06|296.31|296.16|296.31|296.16|296.21|296.06|36
1669805400000|2022-11-30 10:50:00|296.26|296.11|296.11|295.96|296.26|296.11|296.11|295.91|27
1669805700000|2022-11-30 10:55:00|296.16|296.01|296.01|295.86|296.16|296.01|296.01|295.81|63
1669806000000|2022-11-30 11:00:00|295.96|295.81|296.11|295.96|296.16|296.01|295.96|295.81|180
1669806300000|2022-11-30 11:05:00|296.06|295.91|296.01|295.86|296.16|295.96|296.01|295.86|31
1669806600000|2022-11-30 11:10:00|296.06|295.91|296.41|296.21|296.41|296.21|296.01|295.86|23
1669806900000|2022-11-30 11:15:00|296.36|296.16|296.56|296.36|296.56|296.41|296.31|296.16|79
1669807200000|2022-11-30 11:20:00|296.51|296.41|296.51|296.36|296.61|296.46|296.51|296.31|4
1669807500000|2022-11-30 11:25:00|296.46|296.31|296.41|296.26|296.46|296.36|296.41|296.21|2
1669807800000|2022-11-30 11:30:00|296.46|296.21|296.41|296.26|296.46|296.26|296.36|296.21|2
1669808100000|2022-11-30 11:35:00|296.46|296.31|296.56|296.36|296.56|296.41|296.46|296.26|1
1669808400000|2022-11-30 11:40:00|296.51|296.41|296.61|296.46|296.61|296.46|296.51|296.31|5
1669808700000|2022-11-30 11:45:00|296.66|296.51|296.66|296.51|296.71|296.51|296.61|296.41|18
1669809000000|2022-11-30 11:50:00|296.61|296.46|296.61|296.46|296.61|296.46|296.61|296.41|1
1669809300000|2022-11-30 11:55:00|296.66|296.51|296.66|296.46|296.71|296.56|296.66|296.46|7
1669809600000|2022-11-30 12:00:00|296.61|296.51|296.61|296.46|296.61|296.51|296.56|296.41|0
1669809900000|2022-11-30 12:05:00|296.56|296.41|296.61|296.41|296.61|296.46|296.56|296.41|2
1669810200000|2022-11-30 12:10:00|296.66|296.46|296.66|296.51|296.66|296.51|296.66|296.41|10
1669810500000|2022-11-30 12:15:00|296.61|296.46|296.61|296.46|296.66|296.51|296.56|296.41|57
1669810800000|2022-11-30 12:20:00|296.56|296.41|296.61|296.46|296.61|296.46|296.56|296.41|15
1669811100000|2022-11-30 12:25:00|296.56|296.41|296.51|296.36|296.61|296.46|296.51|296.31|23
1669811400000|2022-11-30 12:30:00|296.56|296.41|296.41|296.26|296.56|296.41|296.41|296.26|19
1669811700000|2022-11-30 12:35:00|296.46|296.21|296.31|296.16|296.46|296.26|296.31|296.16|64
1669812000000|2022-11-30 12:40:00|296.26|296.11|296.31|296.16|296.31|296.16|296.26|296.11|5
1669812300000|2022-11-30 12:45:00|296.36|296.21|296.31|296.16|296.36|296.21|296.31|296.16|35
1669812600000|2022-11-30 12:50:00|296.36|296.21|296.41|296.26|296.51|296.31|296.31|296.16|96
1669812900000|2022-11-30 12:55:00|296.36|296.21|296.41|296.26|296.41|296.26|296.36|296.21|9
1669813200000|2022-11-30 13:00:00|296.36|296.21|296.36|296.21|296.41|296.26|296.36|296.21|51
1669813500000|2022-11-30 13:05:00|296.41|296.26|296.26|296.11|296.41|296.26|296.26|296.11|72
1669813800000|2022-11-30 13:10:00|296.31|296.16|296.21|296.06|296.31|296.16|296.16|296.01|44
1669814100000|2022-11-30 13:15:00|296.26|296.01|296.36|296.11|296.51|296.31|296.21|296.01|118
1669814400000|2022-11-30 13:20:00|296.41|296.06|296.21|296.06|296.41|296.11|296.16|295.96|16
1669814700000|2022-11-30 13:25:00|296.26|296.01|296.31|296.01|296.31|296.16|296.21|296.01|14
1669815000000|2022-11-30 13:30:00|296.26|295.91|295.86|295.71|296.26|296.06|295.76|295.61|79
1669815300000|2022-11-30 13:35:00|295.91|295.76|295.86|295.71|295.96|295.81|295.81|295.66|34
1669815600000|2022-11-30 13:40:00|295.91|295.76|295.96|295.76|296.01|295.81|295.86|295.71|23
1669815900000|2022-11-30 13:45:00|295.91|295.81|295.91|295.76|296.01|295.86|295.86|295.66|25
1669816200000|2022-11-30 13:50:00|295.86|295.71|296.01|295.81|296.01|295.81|295.86|295.71|53
1669816500000|2022-11-30 13:55:00|295.96|295.86|295.76|295.61|296.01|295.86|295.66|295.51|47
1669816800000|2022-11-30 14:00:00|295.71|295.56|295.71|295.51|295.76|295.61|295.66|295.46|48
1669817100000|2022-11-30 14:05:00|295.76|295.56|295.86|295.66|295.86|295.71|295.71|295.51|42
1669817400000|2022-11-30 14:10:00|295.81|295.71|295.96|295.81|296.06|295.86|295.81|295.66|8
1669817700000|2022-11-30 14:15:00|296.01|295.86|296.21|296.06|296.26|296.11|296.01|295.81|8
1669818000000|2022-11-30 14:20:00|296.26|296.01|296.26|296.06|296.31|296.16|296.16|295.96|7
1669818300000|2022-11-30 14:25:00|296.21|296.01|296.16|296.01|296.26|296.11|296.11|295.96|10
1669818600000|2022-11-30 14:30:00|296.21|295.96|296.11|295.91|296.31|296.16|295.81|295.66|69
1669818900000|2022-11-30 14:35:00|296.06|295.86|296.06|295.81|296.31|296.16|296.01|295.81|24
1669819200000|2022-11-30 14:40:00|296.01|295.86|296.16|295.91|296.31|296.06|295.96|295.76|25
1669819500000|2022-11-30 14:45:00|296.11|295.86|295.81|295.61|296.21|296.06|295.76|295.56|52
1669819800000|2022-11-30 14:50:00|295.91|295.66|296.41|296.21|296.46|296.31|295.86|295.61|87
1669820100000|2022-11-30 14:55:00|296.36|296.26|296.51|296.26|296.56|296.41|296.36|296.16|47
1669820400000|2022-11-30 15:00:00|296.46|296.31|296.31|296.11|296.46|296.31|296.01|295.81|50
1669820700000|2022-11-30 15:05:00|296.26|296.06|296.21|296.01|296.41|296.26|296.16|296.01|86
1669821000000|2022-11-30 15:10:00|296.16|295.96|296.21|296.06|296.26|296.11|296.11|295.91|78
1669821300000|2022-11-30 15:15:00|296.26|296.01|296.01|295.86|296.26|296.06|295.86|295.71|184
1669821600000|2022-11-30 15:20:00|295.96|295.81|296.06|295.86|296.11|295.96|295.96|295.81|93
1669821900000|2022-11-30 15:25:00|296.11|295.91|296.11|295.91|296.11|295.96|295.91|295.76|49
1669822200000|2022-11-30 15:30:00|296.16|295.96|296.06|295.86|296.16|296.01|295.86|295.71|28
1669822500000|2022-11-30 15:35:00|296.01|295.91|296.06|295.91|296.11|295.96|295.96|295.76|21
1669822800000|2022-11-30 15:40:00|296.11|295.96|296.11|295.91|296.16|296.01|296.11|295.91|4
1669823100000|2022-11-30 15:45:00|296.06|295.86|295.76|295.61|296.11|295.86|295.76|295.56|17
1669823400000|2022-11-30 15:50:00|295.81|295.66|295.76|295.56|295.91|295.76|295.76|295.56|21
1669823700000|2022-11-30 15:55:00|295.71|295.61|295.61|295.41|295.76|295.61|295.61|295.41|54
1669824000000|2022-11-30 16:00:00|295.56|295.46|295.61|295.46|295.71|295.51|295.56|295.41|31
1669824300000|2022-11-30 16:05:00|295.66|295.51|295.91|295.71|295.91|295.76|295.61|295.46|16
1669824600000|2022-11-30 16:10:00|295.86|295.66|295.81|295.61|295.91|295.76|295.76|295.56|7
1669824900000|2022-11-30 16:15:00|295.76|295.56|295.96|295.76|295.96|295.76|295.76|295.56|7
1669825200000|2022-11-30 16:20:00|295.91|295.81|296.26|296.11|296.36|296.21|295.91|295.81|112
1669825500000|2022-11-30 16:25:00|296.21|296.06|296.41|296.21|296.46|296.31|296.21|296.06|140
1669825800000|2022-11-30 16:30:00|296.36|296.26|296.16|295.96|296.46|296.31|296.01|295.86|23
1669826100000|2022-11-30 16:35:00|296.11|296.01|296.26|296.06|296.31|296.11|296.11|296.01|12
1669826400000|2022-11-30 16:40:00|296.21|296.11|296.16|296.01|296.26|296.11|296.11|295.96|4
1669826700000|2022-11-30 16:45:00|296.11|295.96|296.26|296.06|296.36|296.21|296.11|295.96|14
1669827000000|2022-11-30 16:50:00|296.21|296.11|296.11|295.96|296.31|296.16|296.11|295.96|7
1669827300000|2022-11-30 16:55:00|296.16|296.01|296.26|296.06|296.31|296.16|296.11|295.96|27
1669827600000|2022-11-30 17:00:00|296.31|296.11|296.21|296.06|296.31|296.16|296.16|296.01|34
1669827900000|2022-11-30 17:05:00|296.16|296.01|295.86|295.71|296.21|296.01|295.81|295.66|37
1669828200000|2022-11-30 17:10:00|295.81|295.66|295.86|295.71|295.91|295.76|295.81|295.66|34
1669828500000|2022-11-30 17:15:00|295.81|295.66|295.56|295.36|295.81|295.66|295.51|295.36|47
1669828800000|2022-11-30 17:20:00|295.51|295.31|295.56|295.36|295.56|295.41|295.36|295.21|36
1669829100000|2022-11-30 17:25:00|295.51|295.41|295.71|295.51|295.71|295.56|295.51|295.36|11
1669829400000|2022-11-30 17:30:00|295.76|295.56|295.71|295.51|295.81|295.61|295.66|295.51|11
1669829700000|2022-11-30 17:35:00|295.66|295.46|295.51|295.36|295.71|295.51|295.41|295.26|14
1669830000000|2022-11-30 17:40:00|295.56|295.31|295.66|295.51|295.71|295.56|295.46|295.31|6
1669830300000|2022-11-30 17:45:00|295.71|295.46|295.76|295.61|295.81|295.66|295.66|295.46|13
1669830600000|2022-11-30 17:50:00|295.81|295.66|295.86|295.66|295.91|295.76|295.71|295.56|20
1669830900000|2022-11-30 17:55:00|295.81|295.61|295.86|295.71|295.86|295.71|295.76|295.61|5
1669831200000|2022-11-30 18:00:00|295.91|295.66|295.96|295.76|296.01|295.81|295.81|295.66|32
1669831500000|2022-11-30 18:05:00|295.91|295.81|296.11|295.91|296.11|295.91|295.91|295.76|2
1669831800000|2022-11-30 18:10:00|296.06|295.86|296.01|295.81|296.11|295.96|296.01|295.81|5
1669832100000|2022-11-30 18:15:00|296.06|295.86|296.01|295.81|296.06|295.86|295.96|295.76|6
1669832400000|2022-11-30 18:20:00|295.96|295.86|296.11|295.91|296.11|295.96|295.96|295.76|12
1669832700000|2022-11-30 18:25:00|296.16|295.96|296.06|295.86|296.16|296.01|296.01|295.81|10
1669833000000|2022-11-30 18:30:00|296.01|295.81|296.61|296.31|296.91|296.71|295.91|295.61|82
1669833300000|2022-11-30 18:35:00|296.71|296.36|297.41|297.21|297.51|297.36|296.71|296.36|123
1669833600000|2022-11-30 18:40:00|297.46|297.26|297.31|297.11|297.61|297.41|297.21|296.96|15
1669833900000|2022-11-30 18:45:00|297.36|297.16|297.11|296.86|297.36|297.21|296.76|296.51|36
1669834200000|2022-11-30 18:50:00|297.16|296.91|297.36|297.16|297.36|297.16|297.06|296.86|12
1669834500000|2022-11-30 18:55:00|297.41|297.21|297.71|297.56|297.81|297.66|297.41|297.16|40
1669834800000|2022-11-30 19:00:00|297.76|297.61|298.01|297.81|298.06|297.86|297.76|297.56|17
1669835100000|2022-11-30 19:05:00|298.06|297.86|297.81|297.66|298.16|298.01|297.76|297.61|28
1669835400000|2022-11-30 19:10:00|297.86|297.61|298.21|298.01|298.26|298.01|297.81|297.61|30
1669835700000|2022-11-30 19:15:00|298.26|298.06|299.26|299.06|299.26|299.06|298.26|298.06|295
1669836000000|2022-11-30 19:20:00|299.21|299.11|298.91|298.71|299.36|299.16|298.91|298.71|219
1669836300000|2022-11-30 19:25:00|298.86|298.66|299.06|298.86|299.21|299.01|298.81|298.61|13
1669836600000|2022-11-30 19:30:00|299.01|298.81|298.96|298.81|299.06|298.86|298.76|298.56|14
1669836900000|2022-11-30 19:35:00|299.01|298.76|298.71|298.56|299.01|298.86|298.66|298.46|48
1669837200000|2022-11-30 19:40:00|298.66|298.51|298.56|298.36|298.76|298.56|298.51|298.31|32
1669837500000|2022-11-30 19:45:00|298.61|298.41|298.71|298.51|298.71|298.51|298.56|298.36|21
1669837800000|2022-11-30 19:50:00|298.66|298.56|298.91|298.71|299.06|298.81|298.66|298.51|45
1669838100000|2022-11-30 19:55:00|298.96|298.76|299.06|298.86|299.06|298.91|298.76|298.61|28
1669838400000|2022-11-30 20:00:00|299.01|298.81|298.96|298.76|299.06|298.86|298.86|298.66|18
1669838700000|2022-11-30 20:05:00|298.91|298.81|299.06|298.86|299.11|298.91|298.91|298.71|12
1669839000000|2022-11-30 20:10:00|299.01|298.91|299.01|298.81|299.16|299.01|298.96|298.81|47
1669839300000|2022-11-30 20:15:00|299.06|298.86|299.36|299.16|299.41|299.21|298.96|298.86|16
1669839600000|2022-11-30 20:20:00|299.31|299.11|299.41|299.21|299.46|299.26|299.31|299.11|8
1669839900000|2022-11-30 20:25:00|299.46|299.26|299.36|299.16|299.46|299.31|299.31|299.11|53
1669840200000|2022-11-30 20:30:00|299.31|299.11|299.56|299.41|299.61|299.46|299.31|299.11|19
1669840500000|2022-11-30 20:35:00|299.51|299.36|299.31|299.16|299.56|299.36|299.31|299.16|13
1669840800000|2022-11-30 20:40:00|299.36|299.21|299.36|299.16|299.41|299.26|299.31|299.11|9
1669841100000|2022-11-30 20:45:00|299.41|299.21|299.11|298.91|299.41|299.21|299.11|298.91|37
1669841400000|2022-11-30 20:50:00|299.16|298.96|298.96|298.81|299.36|299.16|298.86|298.66|76
1669841700000|2022-11-30 20:55:00|299.01|298.86|298.66|298.46|299.06|298.91|298.66|298.46|23
1669842000000|2022-11-30 21:00:00|298.61|298.36|298.81|298.56|298.91|298.66|298.61|298.31|57
1669842300000|2022-11-30 21:05:00|298.86|298.61|298.86|298.41|298.91|298.66|298.66|298.31|13
1669842600000|2022-11-30 21:10:00|298.81|298.36|298.71|298.11|298.86|298.36|298.46|298.01|39
1669842900000|2022-11-30 21:15:00|298.61|298.01|298.71|298.11|298.71|298.11|298.61|298.01|0
1669843200000|2022-11-30 21:20:00|298.61|298.01|298.61|298.01|298.61|298.01|298.61|298.01|0
1669843500000|2022-11-30 21:25:00|298.71|298.11|298.71|298.11|298.71|298.11|298.71|298.11|0
1669843800000|2022-11-30 21:30:00|298.81|298.21|298.91|298.31|298.91|298.31|298.81|298.21|0
1669844100000|2022-11-30 21:35:00|299.01|298.41|299.01|298.41|299.01|298.41|298.91|298.31|0
1669844400000|2022-11-30 21:40:00|298.91|298.31|298.91|298.31|299.01|298.41|298.91|298.31|0
1669845000000|2022-11-30 21:50:00|299.01|298.41|298.91|298.31|299.01|298.41|298.91|298.31|0
1669845300000|2022-11-30 21:55:00|299.01|298.41|299.01|298.41|299.01|298.41|298.91|298.31|0
1669845600000|2022-11-30 22:00:00|298.91|298.31|298.91|298.31|299.01|298.41|298.91|298.31|0
1669846500000|2022-11-30 22:15:00|299.01|298.41|298.91|298.31|299.01|298.41|298.91|298.31|0
1669846800000|2022-11-30 22:20:00|299.01|298.41|298.91|298.31|299.01|298.41|298.91|298.31|0
1669848600000|2022-11-30 22:50:00|299.01|298.41|299.01|298.41|299.01|298.41|299.01|298.41|0
1669849200000|2022-11-30 23:00:00|299.11|298.51|299.11|298.51|299.21|298.61|299.01|298.41|0
1669849500000|2022-11-30 23:05:00|299.01|298.41|298.91|298.31|299.11|298.51|298.91|298.31|0
1669849800000|2022-11-30 23:10:00|299.01|298.41|299.01|298.41|299.01|298.41|298.91|298.31|0
1669850100000|2022-11-30 23:15:00|298.91|298.31|298.91|298.31|298.91|298.31|298.91|298.31|0
1669850700000|2022-11-30 23:25:00|299.21|298.61|299.21|298.61|299.21|298.61|299.21|298.61|0
1669851000000|2022-11-30 23:30:00|299.11|298.51|299.21|298.61|299.21|298.61|299.11|298.51|0
1669851300000|2022-11-30 23:35:00|299.31|298.71|299.31|298.71|299.31|298.71|299.21|298.61|0
1669852200000|2022-11-30 23:50:00|299.41|298.81|299.41|298.81|299.51|298.91|299.31|298.71|0
1669852500000|2022-11-30 23:55:00|299.51|298.91|299.91|299.31|299.91|299.31|299.41|298.81|0
1669852800000|2022-12-01 00:00:00|299.81|299.21|300.01|299.41|300.01|299.41|299.81|299.21|0
1669853100000|2022-12-01 00:05:00|299.91|299.31|299.81|299.21|300.01|299.41|299.81|299.21|0
1669853400000|2022-12-01 00:10:00|299.91|299.31|299.91|299.31|300.01|299.41|299.81|299.21|0
1669853700000|2022-12-01 00:15:00|299.81|299.21|299.91|299.31|299.91|299.31|299.81|299.21|0
1669854000000|2022-12-01 00:20:00|299.71|299.11|299.71|299.11|299.71|299.11|299.61|299.01|0
1669854300000|2022-12-01 00:25:00|299.51|298.91|299.21|298.61|299.51|298.91|299.21|298.61|0
1669854600000|2022-12-01 00:30:00|299.16|298.81|298.76|298.61|299.16|298.81|298.56|298.41|338
1669854900000|2022-12-01 00:35:00|298.81|298.56|298.51|298.36|298.81|298.61|298.51|298.36|184
1669855200000|2022-12-01 00:40:00|298.56|298.41|298.71|298.56|298.76|298.56|298.36|298.21|325
1669855500000|2022-12-01 00:45:00|298.66|298.51|298.96|298.81|299.06|298.91|298.56|298.41|314
1669855800000|2022-12-01 00:50:00|298.91|298.76|298.86|298.71|299.06|298.91|298.81|298.61|247
1669856100000|2022-12-01 00:55:00|298.91|298.76|299.21|299.06|299.26|299.11|298.86|298.71|320
1669856400000|2022-12-01 01:00:00|299.11|298.91|299.76|299.61|300.16|300.01|299.01|298.86|1250
1669856700000|2022-12-01 01:05:00|299.71|299.56|299.46|299.31|299.76|299.61|299.26|299.11|612
1669857000000|2022-12-01 01:10:00|299.51|299.41|299.66|299.51|300.01|299.86|299.51|299.36|898
1669857300000|2022-12-01 01:15:00|299.71|299.56|299.66|299.51|299.86|299.71|299.56|299.41|507
1669857600000|2022-12-01 01:20:00|299.61|299.46|299.86|299.71|300.16|299.96|299.61|299.41|450
1669857900000|2022-12-01 01:25:00|299.76|299.66|299.46|299.31|299.81|299.66|299.26|299.11|299
1669858200000|2022-12-01 01:30:00|299.51|299.36|299.61|299.46|299.71|299.51|299.31|299.11|505
1669858500000|2022-12-01 01:35:00|299.66|299.31|299.61|299.46|299.71|299.56|299.41|299.26|502
1669858800000|2022-12-01 01:40:00|299.56|299.41|299.43|299.28|299.63|299.48|299.38|299.23|431
1669859100000|2022-12-01 01:45:00|299.38|299.23|299.53|299.38|299.63|299.43|299.38|299.23|257
1669859400000|2022-12-01 01:50:00|299.48|299.33|299.63|299.48|299.68|299.53|299.48|299.33|238
1669859700000|2022-12-01 01:55:00|299.58|299.43|299.78|299.63|299.88|299.73|299.53|299.38|316
1669860000000|2022-12-01 02:00:00|299.73|299.58|299.98|299.83|299.98|299.83|299.58|299.43|255
1669860300000|2022-12-01 02:05:00|300.03|299.88|300.18|300.03|300.23|300.08|300.03|299.83|280
1669860600000|2022-12-01 02:10:00|300.13|299.98|300.13|299.98|300.23|300.08|300.08|299.93|324
1669860900000|2022-12-01 02:15:00|300.08|299.93|299.98|299.83|300.08|299.93|299.98|299.83|101
1669861200000|2022-12-01 02:20:00|300.03|299.88|299.98|299.83|300.03|299.88|299.78|299.63|247
1669861500000|2022-12-01 02:25:00|300.03|299.88|300.18|300.03|300.23|300.08|300.03|299.88|199
1669861800000|2022-12-01 02:30:00|300.13|299.98|300.08|299.93|300.13|299.98|299.93|299.78|156
1669862100000|2022-12-01 02:35:00|300.03|299.88|300.23|300.08|300.23|300.08|300.03|299.88|193
1669862400000|2022-12-01 02:40:00|300.18|300.03|300.13|299.98|300.18|300.03|299.93|299.78|282
1669862700000|2022-12-01 02:45:00|300.08|299.93|300.13|299.98|300.23|300.08|300.03|299.88|232
1669863000000|2022-12-01 02:50:00|300.08|299.93|299.93|299.78|300.08|299.93|299.93|299.78|138
1669863300000|2022-12-01 02:55:00|299.88|299.73|299.78|299.63|299.88|299.73|299.78|299.63|122
1669863600000|2022-12-01 03:00:00|299.73|299.58|299.78|299.63|299.78|299.63|299.68|299.53|245
1669863900000|2022-12-01 03:05:00|299.73|299.58|299.53|299.38|299.73|299.58|299.53|299.38|224
1669864200000|2022-12-01 03:10:00|299.48|299.33|299.33|299.18|299.48|299.33|299.23|299.08|161
1669864500000|2022-12-01 03:15:00|299.28|299.13|299.13|298.98|299.33|299.18|299.13|298.93|189
1669864800000|2022-12-01 03:20:00|299.18|299.03|299.28|299.13|299.28|299.13|299.18|299.03|152
1669865100000|2022-12-01 03:25:00|299.33|299.18|299.23|299.08|299.33|299.18|299.18|299.03|117
1669865400000|2022-12-01 03:30:00|299.28|299.13|299.28|299.13|299.38|299.23|299.28|299.13|159
1669865700000|2022-12-01 03:35:00|299.23|299.08|299.18|299.03|299.33|299.18|299.18|299.03|160
1669866000000|2022-12-01 03:40:00|299.13|298.98|299.13|298.98|299.23|299.08|299.08|298.93|147
1669866300000|2022-12-01 03:45:00|299.08|298.93|298.93|298.78|299.08|298.93|298.88|298.68|175
1669866600000|2022-12-01 03:50:00|298.98|298.83|298.73|298.58|298.98|298.83|298.73|298.58|173
1669866900000|2022-12-01 03:55:00|298.68|298.53|298.48|298.33|298.68|298.53|298.43|298.23|301
1669867200000|2022-12-01 04:00:00|298.53|298.38|298.63|298.48|298.68|298.53|298.53|298.38|121
1669867500000|2022-12-01 04:05:00|298.68|298.53|298.68|298.53|298.73|298.58|298.63|298.43|82
1669867800000|2022-12-01 04:10:00|298.73|298.58|298.68|298.53|298.73|298.58|298.63|298.48|72
1669868100000|2022-12-01 04:15:00|298.63|298.48|298.58|298.43|298.63|298.48|298.58|298.43|53
1669868400000|2022-12-01 04:20:00|298.63|298.48|298.73|298.58|298.73|298.58|298.63|298.48|117
1669868700000|2022-12-01 04:25:00|298.78|298.63|298.73|298.58|298.83|298.63|298.63|298.48|180
1669869000000|2022-12-01 04:30:00|298.78|298.63|298.88|298.68|298.88|298.68|298.73|298.58|117
1669869300000|2022-12-01 04:35:00|298.83|298.73|298.78|298.63|298.88|298.73|298.78|298.63|84
1669869600000|2022-12-01 04:40:00|||||||||39
1669869900000|2022-12-01 04:45:00|298.73|298.58|298.73|298.58|298.78|298.63|298.73|298.58|142
1669870200000|2022-12-01 04:50:00|298.78|298.63|298.78|298.63|298.88|298.73|298.78|298.63|167
1669870500000|2022-12-01 04:55:00|298.73|298.58|298.78|298.63|298.78|298.63|298.73|298.58|89
1669870800000|2022-12-01 05:00:00|298.68|298.53|298.78|298.63|298.83|298.68|298.68|298.53|234
1669871100000|2022-12-01 05:05:00|298.83|298.68|299.03|298.88|299.18|299.03|298.78|298.63|231
1669871400000|2022-12-01 05:10:00|299.08|298.93|299.13|298.98|299.13|298.98|298.98|298.83|83
1669871700000|2022-12-01 05:15:00|299.03|298.88|299.28|299.13|299.28|299.13|298.93|298.78|205
1669872000000|2022-12-01 05:20:00|299.23|299.08|299.33|299.18|299.33|299.18|299.18|299.03|111
1669872300000|2022-12-01 05:25:00|299.38|299.13|299.18|299.03|299.38|299.13|299.18|299.03|135
1669872600000|2022-12-01 05:30:00|299.23|299.08|299.43|299.28|299.48|299.28|299.23|299.03|107
1669872900000|2022-12-01 05:35:00|299.48|299.33|299.38|299.23|299.53|299.38|299.38|299.23|123
1669873200000|2022-12-01 05:40:00|299.43|299.28|299.48|299.33|299.48|299.33|299.43|299.28|82
1669873500000|2022-12-01 05:45:00|299.53|299.38|299.53|299.38|299.58|299.43|299.38|299.23|180
1669873800000|2022-12-01 05:50:00|299.58|299.43|299.43|299.23|299.63|299.48|299.43|299.23|123
1669874100000|2022-12-01 05:55:00|299.38|299.28|299.33|299.18|299.43|299.28|299.28|299.13|137
1669874400000|2022-12-01 06:00:00|299.28|299.13|299.18|299.03|299.28|299.13|299.18|299.03|32
1669874700000|2022-12-01 06:05:00|299.13|298.98|298.88|298.73|299.13|298.98|298.88|298.73|125
1669875000000|2022-12-01 06:10:00|298.83|298.68|298.48|298.33|298.83|298.68|298.48|298.28|139
1669875300000|2022-12-01 06:15:00|298.53|298.28|298.63|298.48|298.68|298.53|298.43|298.28|182
1669875600000|2022-12-01 06:20:00|298.68|298.53|298.58|298.43|298.73|298.58|298.48|298.28|128
1669875900000|2022-12-01 06:25:00|298.63|298.48|298.58|298.43|298.63|298.48|298.58|298.43|70
1669876200000|2022-12-01 06:30:00|298.53|298.38|298.58|298.43|298.58|298.43|298.43|298.28|141
1669876500000|2022-12-01 06:35:00|298.53|298.38|298.58|298.43|298.58|298.43|298.48|298.28|113
1669876800000|2022-12-01 06:40:00|298.63|298.48|298.43|298.28|298.63|298.48|298.43|298.28|84
1669877100000|2022-12-01 06:45:00|298.48|298.33|298.58|298.43|298.58|298.43|298.48|298.33|54
1669877400000|2022-12-01 06:50:00|298.53|298.38|298.53|298.38|298.53|298.38|298.53|298.38|54
1669877700000|2022-12-01 06:55:00|298.48|298.33|298.53|298.38|298.53|298.38|298.48|298.33|124
1669878000000|2022-12-01 07:00:00|298.58|298.43|298.58|298.43|298.58|298.43|298.53|298.38|151
1669878300000|2022-12-01 07:05:00|298.63|298.48|298.58|298.43|298.63|298.48|298.58|298.38|91
1669878600000|2022-12-01 07:10:00|298.53|298.38|298.48|298.33|298.53|298.38|298.43|298.28|212
1669878900000|2022-12-01 07:15:00|298.43|298.28|298.63|298.48|298.68|298.48|298.43|298.28|158
1669879200000|2022-12-01 07:20:00|298.58|298.43|298.48|298.33|298.63|298.48|298.48|298.33|154
1669879500000|2022-12-01 07:25:00|298.53|298.38|298.38|298.23|298.53|298.38|298.38|298.23|105
1669879800000|2022-12-01 07:30:00|298.33|298.18|298.18|298.03|298.33|298.23|298.18|297.98|176
1669880100000|2022-12-01 07:35:00|298.13|297.98|298.28|298.13|298.28|298.13|298.13|297.98|77
1669880400000|2022-12-01 07:40:00|298.33|298.18|298.48|298.33|298.58|298.38|298.28|298.18|219
1669880700000|2022-12-01 07:45:00|298.43|298.28|298.43|298.23|298.43|298.28|298.33|298.13|171
1669881000000|2022-12-01 07:50:00|298.38|298.18|298.28|298.13|298.38|298.18|298.13|297.98|125
1669881300000|2022-12-01 07:55:00|298.23|298.08|298.38|298.23|298.48|298.33|298.23|298.08|125
1669881600000|2022-12-01 08:00:00|298.33|298.18|298.03|297.88|298.33|298.18|297.93|297.73|260
1669881900000|2022-12-01 08:05:00|298.08|297.93|297.93|297.78|298.23|298.08|297.88|297.73|151
1669882200000|2022-12-01 08:10:00|297.98|297.83|298.08|297.93|298.13|297.98|297.93|297.78|140
1669882500000|2022-12-01 08:15:00|298.03|297.88|297.98|297.83|298.08|297.93|297.93|297.78|114
1669882800000|2022-12-01 08:20:00|298.03|297.88|297.93|297.78|298.08|297.93|297.83|297.68|148
1669883100000|2022-12-01 08:25:00|297.88|297.73|297.58|297.43|297.93|297.73|297.58|297.43|283
1669883400000|2022-12-01 08:30:00|297.63|297.38|297.78|297.63|297.88|297.68|297.53|297.33|287
1669883700000|2022-12-01 08:35:00|297.83|297.68|297.93|297.78|297.93|297.78|297.73|297.58|171
1669884000000|2022-12-01 08:40:00|297.88|297.73|297.83|297.68|297.88|297.78|297.78|297.63|158
1669884300000|2022-12-01 08:45:00|297.88|297.73|297.98|297.78|298.13|297.98|297.83|297.68|232
1669884600000|2022-12-01 08:50:00|298.03|297.83|298.03|297.88|298.13|297.98|297.98|297.78|177
1669884900000|2022-12-01 08:55:00|298.08|297.93|298.43|298.23|298.48|298.28|297.98|297.83|897
1669885200000|2022-12-01 09:00:00|298.48|298.28|298.23|298.08|298.53|298.38|298.18|298.03|559
1669885500000|2022-12-01 09:05:00|298.28|298.13|297.93|297.78|298.28|298.13|297.88|297.73|207
1669885800000|2022-12-01 09:10:00|297.88|297.73|297.88|297.73|297.93|297.78|297.78|297.63|118
1669886100000|2022-12-01 09:15:00|297.93|297.68|297.93|297.78|297.93|297.78|297.83|297.63|75
1669886400000|2022-12-01 09:20:00|298.13|297.53|298.23|297.63|298.23|297.63|298.13|297.53|0
1669886700000|2022-12-01 09:25:00|298.13|297.53|298.23|297.63|298.23|297.63|298.03|297.43|9
1669887000000|2022-12-01 09:30:00|298.13|297.53|298.13|297.53|298.23|297.63|298.13|297.53|0
1669887300000|2022-12-01 09:35:00|298.23|297.63|297.93|297.33|298.23|297.63|297.93|297.33|0
1669887600000|2022-12-01 09:40:00|298.03|297.43|298.13|297.53|298.13|297.53|297.93|297.33|0
1669887900000|2022-12-01 09:45:00|298.03|297.43|298.13|297.53|298.13|297.53|298.03|297.43|0
1669888200000|2022-12-01 09:50:00|298.03|297.43|297.93|297.78|298.03|297.83|297.88|297.43|43
1669888500000|2022-12-01 09:55:00|297.98|297.83|298.13|297.93|298.13|297.98|297.93|297.83|37
1669888800000|2022-12-01 10:00:00|298.08|297.98|298.08|297.93|298.13|297.98|298.03|297.83|6
1669889100000|2022-12-01 10:05:00|298.13|297.98|298.03|297.88|298.13|297.98|298.03|297.88|6
1669889400000|2022-12-01 10:10:00|298.08|297.93|298.18|297.98|298.18|297.98|298.03|297.88|2
1669889700000|2022-12-01 10:15:00|298.13|297.93|298.13|297.98|298.18|297.98|298.08|297.93|4
1669890000000|2022-12-01 10:20:00|298.18|297.93|298.08|297.93|298.18|297.93|297.98|297.83|1
1669890300000|2022-12-01 10:25:00|298.13|297.88|298.08|297.93|298.13|297.93|298.03|297.83|5
1669890600000|2022-12-01 10:30:00|298.13|297.88|298.08|297.88|298.13|297.98|298.03|297.88|4
1669890900000|2022-12-01 10:35:00|298.03|297.93|298.08|297.93|298.08|297.93|297.98|297.78|2
1669891200000|2022-12-01 10:40:00|298.03|297.88|297.98|297.83|298.08|297.93|297.98|297.83|1
1669891500000|2022-12-01 10:45:00|297.93|297.78|297.98|297.78|297.98|297.83|297.88|297.73|7
1669891800000|2022-12-01 10:50:00|297.93|297.83|297.88|297.73|297.98|297.83|297.88|297.68|4
1669892100000|2022-12-01 10:55:00|297.93|297.68|297.88|297.68|297.93|297.73|297.83|297.68|12
1669892400000|2022-12-01 11:00:00|297.83|297.73|297.83|297.63|297.88|297.73|297.78|297.63|3
1669892700000|2022-12-01 11:05:00|297.78|297.68|297.88|297.73|297.93|297.73|297.78|297.63|9
1669893000000|2022-12-01 11:10:00|297.93|297.68|297.93|297.73|297.93|297.73|297.83|297.68|16
1669893300000|2022-12-01 11:15:00|297.88|297.78|297.78|297.63|297.93|297.78|297.78|297.63|1
1669893600000|2022-12-01 11:20:00|297.83|297.68|297.88|297.68|297.88|297.68|297.83|297.63|3
1669893900000|2022-12-01 11:25:00|297.83|297.73|297.88|297.73|297.88|297.73|297.83|297.68|3
1669894200000|2022-12-01 11:30:00|297.83|297.68|297.93|297.78|297.93|297.78|297.83|297.68|4
1669894500000|2022-12-01 11:35:00|297.88|297.73|297.93|297.73|297.93|297.73|297.88|297.68|1
1669894800000|2022-12-01 11:40:00|297.88|297.78|297.93|297.73|297.93|297.78|297.88|297.73|1
1669895100000|2022-12-01 11:45:00|297.88|297.68|297.88|297.68|297.93|297.73|297.83|297.68|0
1669895400000|2022-12-01 11:50:00|297.83|297.73|297.93|297.73|297.93|297.73|297.83|297.68|6
1669895700000|2022-12-01 11:55:00|297.88|297.78|297.93|297.73|297.93|297.78|297.88|297.73|0
1669896000000|2022-12-01 12:00:00|297.98|297.78|298.03|297.83|298.03|297.88|297.93|297.73|4
1669896300000|2022-12-01 12:05:00|297.98|297.88|298.03|297.83|298.03|297.88|297.98|297.83|0
1669896600000|2022-12-01 12:10:00|297.98|297.88|297.98|297.83|298.03|297.88|297.98|297.83|1
1669896900000|2022-12-01 12:15:00|298.03|297.88|297.98|297.83|298.03|297.88|297.98|297.83|1
1669897200000|2022-12-01 12:20:00|297.93|297.78|297.78|297.63|297.93|297.83|297.78|297.58|20
1669897500000|2022-12-01 12:25:00|297.83|297.58|297.83|297.63|297.83|297.68|297.73|297.58|18
1669897800000|2022-12-01 12:30:00|297.88|297.68|298.03|297.83|298.03|297.83|297.88|297.63|22
1669898100000|2022-12-01 12:35:00|298.08|297.88|298.08|297.88|298.08|297.93|298.03|297.88|16
1669898400000|2022-12-01 12:40:00|298.03|297.93|298.28|298.13|298.28|298.13|298.03|297.83|17
1669898700000|2022-12-01 12:45:00|298.23|298.08|298.33|298.18|298.38|298.23|298.18|298.03|15
1669899000000|2022-12-01 12:50:00|298.38|298.23|298.43|298.23|298.48|298.28|298.38|298.18|17
1669899300000|2022-12-01 12:55:00|298.38|298.28|298.48|298.33|298.48|298.33|298.38|298.23|16
1669899600000|2022-12-01 13:00:00|298.43|298.28|298.48|298.33|298.58|298.43|298.38|298.23|30
1669899900000|2022-12-01 13:05:00|298.53|298.38|298.58|298.43|298.63|298.48|298.48|298.33|98
1669900200000|2022-12-01 13:10:00|298.63|298.48|298.68|298.48|298.68|298.48|298.58|298.43|21
1669900500000|2022-12-01 13:15:00|298.63|298.43|298.58|298.43|298.68|298.48|298.58|298.38|13
1669900800000|2022-12-01 13:20:00|298.63|298.48|298.63|298.48|298.68|298.48|298.58|298.43|13
1669901100000|2022-12-01 13:25:00|298.68|298.43|298.83|298.58|298.83|298.63|298.63|298.43|15
1669901400000|2022-12-01 13:30:00|298.78|298.63|299.08|298.88|299.18|298.98|298.78|298.48|72
1669901700000|2022-12-01 13:35:00|299.03|298.83|299.08|298.88|299.08|298.93|298.83|298.63|23
1669902000000|2022-12-01 13:40:00|299.03|298.83|298.93|298.78|299.08|298.88|298.93|298.78|16
1669902300000|2022-12-01 13:45:00|298.98|298.73|298.68|298.53|298.98|298.83|298.68|298.53|22
1669902600000|2022-12-01 13:50:00|298.63|298.48|298.73|298.53|298.78|298.63|298.63|298.43|4
1669902900000|2022-12-01 13:55:00|298.68|298.58|298.73|298.58|298.83|298.68|298.68|298.48|7
1669903200000|2022-12-01 14:00:00|298.78|298.53|298.83|298.68|298.93|298.73|298.68|298.48|43
1669903500000|2022-12-01 14:05:00|298.78|298.63|298.88|298.68|298.93|298.78|298.78|298.63|21
1669903800000|2022-12-01 14:10:00|298.83|298.73|298.93|298.73|299.03|298.83|298.83|298.68|31
1669904100000|2022-12-01 14:15:00|298.98|298.78|298.83|298.68|298.98|298.78|298.78|298.63|22
1669904400000|2022-12-01 14:20:00|298.88|298.73|298.88|298.73|298.98|298.78|298.78|298.63|41
1669904700000|2022-12-01 14:25:00|298.83|298.68|298.78|298.63|298.93|298.73|298.68|298.53|52
1669905000000|2022-12-01 14:30:00|298.83|298.73|299.03|298.83|299.33|299.18|298.83|298.63|294
1669905300000|2022-12-01 14:35:00|299.13|298.88|299.28|299.13|299.53|299.38|299.08|298.88|120
1669905600000|2022-12-01 14:40:00|299.23|299.08|299.73|299.48|299.88|299.63|299.13|298.93|90
1669905900000|2022-12-01 14:45:00|299.78|299.53|300.03|299.83|300.08|299.88|299.73|299.48|72
1669906200000|2022-12-01 14:50:00|299.98|299.73|299.98|299.83|300.08|299.93|299.78|299.63|163
1669906500000|2022-12-01 14:55:00|300.03|299.88|300.78|300.58|300.78|300.58|299.93|299.78|367
1669906800000|2022-12-01 15:00:00|300.88|300.68|300.33|300.18|301.58|301.13|300.28|300.03|446
1669907100000|2022-12-01 15:05:00|300.38|300.13|300.03|299.88|300.53|300.33|300.03|299.83|85
1669907400000|2022-12-01 15:10:00|299.98|299.78|299.38|299.18|300.03|299.88|299.23|299.08|77
1669907700000|2022-12-01 15:15:00|299.33|299.23|299.08|298.83|299.58|299.43|298.93|298.78|93
1669908000000|2022-12-01 15:20:00|299.03|298.88|299.03|298.83|299.18|299.03|298.98|298.78|62
1669908300000|2022-12-01 15:25:00|298.98|298.78|298.93|298.78|299.33|299.13|298.93|298.73|111
1669908600000|2022-12-01 15:30:00|298.98|298.83|299.13|298.98|299.18|298.98|298.78|298.63|91
1669908900000|2022-12-01 15:35:00|299.08|298.88|298.93|298.78|299.18|298.98|298.88|298.73|99
1669909200000|2022-12-01 15:40:00|298.88|298.73|298.78|298.58|298.98|298.78|298.58|298.43|129
1669909500000|2022-12-01 15:45:00|298.73|298.63|299.18|298.98|299.18|299.03|298.73|298.63|79
1669909800000|2022-12-01 15:50:00|299.13|299.03|299.18|299.03|299.33|299.18|299.03|298.88|59
1669910100000|2022-12-01 15:55:00|299.13|298.98|299.58|299.43|299.58|299.43|299.03|298.83|91
1669910400000|2022-12-01 16:00:00|299.53|299.38|299.33|299.13|299.58|299.38|299.33|299.13|13
1669910700000|2022-12-01 16:05:00|299.28|299.18|299.43|299.28|299.43|299.28|299.08|298.93|33
1669911000000|2022-12-01 16:10:00|299.38|299.23|299.43|299.28|299.53|299.33|299.33|299.13|83
1669911300000|2022-12-01 16:15:00|299.38|299.23|299.08|298.93|299.48|299.28|298.98|298.83|95
1669911600000|2022-12-01 16:20:00|299.13|298.98|299.33|299.18|299.33|299.18|299.13|298.98|49
1669911900000|2022-12-01 16:25:00|299.28|299.13|299.38|299.23|299.43|299.23|299.23|299.08|65
1669912200000|2022-12-01 16:30:00|299.43|299.28|299.63|299.48|299.68|299.53|299.43|299.28|40
1669912500000|2022-12-01 16:35:00|299.68|299.53|299.78|299.58|299.78|299.63|299.58|299.43|47
1669912800000|2022-12-01 16:40:00|299.73|299.63|299.83|299.63|299.93|299.78|299.68|299.53|15
1669913100000|2022-12-01 16:45:00|299.78|299.68|299.43|299.28|299.88|299.68|299.43|299.28|33
1669913400000|2022-12-01 16:50:00|299.48|299.33|299.53|299.38|299.63|299.43|299.33|299.13|86
1669913700000|2022-12-01 16:55:00|299.58|299.33|299.68|299.48|299.73|299.53|299.48|299.33|35
1669914000000|2022-12-01 17:00:00|299.63|299.53|299.28|299.13|299.73|299.53|299.23|299.08|23
1669914300000|2022-12-01 17:05:00|299.33|299.18|299.23|299.03|299.33|299.18|299.18|299.03|14
1669914600000|2022-12-01 17:10:00|299.18|299.08|299.38|299.18|299.48|299.33|299.18|298.98|36
1669914900000|2022-12-01 17:15:00|299.33|299.23|299.28|299.13|299.43|299.28|299.28|299.13|3
1669915200000|2022-12-01 17:20:00|299.33|299.18|299.58|299.38|299.63|299.48|299.28|299.13|23
1669915500000|2022-12-01 17:25:00|299.63|299.43|299.73|299.58|299.78|299.63|299.63|299.38|18
1669915800000|2022-12-01 17:30:00|299.78|299.53|299.78|299.63|299.88|299.73|299.73|299.53|35
1669916100000|2022-12-01 17:35:00|299.83|299.58|299.58|299.43|299.83|299.63|299.58|299.38|11
1669916400000|2022-12-01 17:40:00|299.63|299.48|299.48|299.33|299.63|299.48|299.43|299.28|26
1669916700000|2022-12-01 17:45:00|299.53|299.38|299.38|299.23|299.53|299.38|299.33|299.18|60
1669917000000|2022-12-01 17:50:00|299.43|299.28|299.43|299.28|299.53|299.38|299.38|299.23|26
1669917300000|2022-12-01 17:55:00|299.48|299.33|299.53|299.38|299.53|299.38|299.33|299.18|14
1669917600000|2022-12-01 18:00:00|299.58|299.43|299.73|299.53|299.78|299.58|299.58|299.43|10
1669917900000|2022-12-01 18:05:00|299.68|299.58|299.93|299.73|299.93|299.78|299.68|299.58|27
1669918200000|2022-12-01 18:10:00|299.98|299.78|300.18|299.98|300.18|299.98|299.93|299.73|46
1669918500000|2022-12-01 18:15:00|300.23|300.03|300.03|299.73|300.28|300.08|300.03|299.68|69
1669918800000|2022-12-01 18:20:00|299.98|299.78|299.83|299.63|299.98|299.83|299.83|299.63|4
1669919100000|2022-12-01 18:25:00|299.88|299.68|299.88|299.73|299.93|299.78|299.88|299.63|6
1669919400000|2022-12-01 18:30:00|299.83|299.68|299.93|299.73|299.98|299.83|299.83|299.68|15
1669919700000|2022-12-01 18:35:00|299.88|299.78|300.08|299.88|300.08|299.93|299.88|299.73|17
1669920000000|2022-12-01 18:40:00|300.03|299.93|300.13|299.93|300.18|300.03|300.03|299.83|14
1669920300000|2022-12-01 18:45:00|300.08|299.98|300.03|299.88|300.13|299.98|299.93|299.73|16
1669920600000|2022-12-01 18:50:00|299.98|299.83|299.98|299.78|300.03|299.88|299.93|299.73|14
1669920900000|2022-12-01 18:55:00|299.93|299.83|299.93|299.78|299.98|299.83|299.93|299.73|4
1669921200000|2022-12-01 19:00:00|299.98|299.73|299.83|299.63|299.98|299.78|299.78|299.63|5
1669921500000|2022-12-01 19:05:00|299.78|299.68|299.88|299.68|299.88|299.73|299.78|299.58|14
1669921800000|2022-12-01 19:10:00|299.83|299.73|300.08|299.88|300.08|299.93|299.83|299.73|4
1669922100000|2022-12-01 19:15:00|300.03|299.83|299.93|299.78|300.08|299.93|299.93|299.78|4
1669922400000|2022-12-01 19:20:00|299.98|299.83|299.98|299.83|300.03|299.88|299.88|299.73|13
1669922700000|2022-12-01 19:25:00|299.93|299.78|299.93|299.73|299.98|299.83|299.83|299.68|9
1669923000000|2022-12-01 19:30:00|299.88|299.78|300.03|299.83|300.03|299.83|299.83|299.68|3
1669923300000|2022-12-01 19:35:00|299.98|299.78|299.98|299.83|300.03|299.88|299.93|299.78|6
1669923600000|2022-12-01 19:40:00|300.03|299.88|299.98|299.83|300.08|299.88|299.98|299.83|20
1669923900000|2022-12-01 19:45:00|299.93|299.78|300.13|299.98|300.13|299.98|299.93|299.73|38
1669924200000|2022-12-01 19:50:00|300.18|300.03|300.13|299.98|300.23|300.03|300.13|299.98|24
1669924500000|2022-12-01 19:55:00|300.08|299.93|300.13|299.98|300.13|299.98|300.03|299.83|49
1669924800000|2022-12-01 20:00:00|300.08|299.93|300.13|299.93|300.18|300.03|300.08|299.93|57
1669925100000|2022-12-01 20:05:00|300.08|299.98|300.18|300.03|300.28|300.08|300.08|299.93|10
1669925400000|2022-12-01 20:10:00|300.13|299.98|300.13|299.93|300.23|300.08|300.08|299.93|24
1669925700000|2022-12-01 20:15:00|300.18|299.98|300.08|299.88|300.18|300.03|299.98|299.83|5
1669926000000|2022-12-01 20:20:00|300.03|299.83|300.03|299.83|300.03|299.88|299.93|299.78|5
1669926300000|2022-12-01 20:25:00|299.98|299.88|300.03|299.88|300.08|299.88|299.93|299.78|3
1669926600000|2022-12-01 20:30:00|300.08|299.93|299.98|299.83|300.13|299.98|299.98|299.83|24
1669926900000|2022-12-01 20:35:00|300.03|299.78|299.98|299.83|300.03|299.83|299.88|299.73|66
1669927200000|2022-12-01 20:40:00|300.03|299.78|300.08|299.88|300.08|299.93|299.93|299.73|8
1669927500000|2022-12-01 20:45:00|300.03|299.93|299.83|299.63|300.08|299.93|299.83|299.63|5
1669927800000|2022-12-01 20:50:00|299.88|299.73|299.98|299.78|300.13|299.88|299.88|299.68|5
1669928100000|2022-12-01 20:55:00|299.93|299.73|300.08|299.73|300.08|299.78|299.88|299.68|3
1669928400000|2022-12-01 21:00:00|300.03|299.68|299.98|299.63|300.13|299.78|299.93|299.53|3
1669928700000|2022-12-01 21:05:00|299.93|299.58|299.98|299.58|299.98|299.63|299.93|299.58|0
1669929000000|2022-12-01 21:10:00|300.03|299.53|300.13|299.53|300.13|299.53|299.98|299.43|1
1669929300000|2022-12-01 21:15:00|300.03|299.43|300.13|299.53|300.13|299.53|300.03|299.43|0
1669929900000|2022-12-01 21:25:00|300.03|299.43|300.03|299.43|300.03|299.43|300.03|299.43|0
1669930800000|2022-12-01 21:40:00|300.13|299.53|300.13|299.53|300.13|299.53|300.13|299.53|0
1669931700000|2022-12-01 21:55:00|300.03|299.43|300.03|299.43|300.13|299.53|300.03|299.43|0
1669932000000|2022-12-01 22:00:00|300.13|299.53|300.13|299.53|300.13|299.53|300.13|299.53|0
1669935600000|2022-12-01 23:00:00|300.03|299.43|300.03|299.43|300.13|299.53|300.03|299.43|0
1669935900000|2022-12-01 23:05:00|300.13|299.53|300.13|299.53|300.13|299.53|300.03|299.43|0
1669936200000|2022-12-01 23:10:00|300.03|299.43|300.13|299.53|300.13|299.53|300.03|299.43|0
1669936500000|2022-12-01 23:15:00|300.03|299.43|300.03|299.43|300.13|299.53|300.03|299.43|0
1669936800000|2022-12-01 23:20:00|300.13|299.53|300.03|299.43|300.13|299.53|300.03|299.43|0
1669937100000|2022-12-01 23:25:00|300.13|299.53|300.03|299.43|300.13|299.53|300.03|299.43|0
1669937400000|2022-12-01 23:30:00|300.13|299.53|300.13|299.53|300.13|299.53|300.03|299.43|0
1669938600000|2022-12-01 23:50:00|300.03|299.43|300.03|299.43|300.13|299.53|300.03|299.43|0
1669938900000|2022-12-01 23:55:00|300.13|299.53|300.13|299.53|300.13|299.53|300.03|299.43|0
1669939200000|2022-12-02 00:00:00|300.03|299.43|299.83|299.23|300.03|299.43|299.73|299.13|0
1669939500000|2022-12-02 00:05:00|299.73|299.13|299.73|299.13|299.83|299.23|299.73|299.13|0
1669939800000|2022-12-02 00:10:00|299.63|299.03|299.63|299.03|299.73|299.13|299.63|299.03|0
1669940100000|2022-12-02 00:15:00|299.53|298.93|299.53|298.93|299.63|299.03|299.53|298.93|0
1669940400000|2022-12-02 00:20:00|299.63|299.03|299.63|299.03|299.63|299.03|299.53|298.93|0
1669940700000|2022-12-02 00:25:00|299.53|298.93|299.53|298.93|299.63|299.03|299.53|298.93|0
1669941000000|2022-12-02 00:30:00|298.93|298.68|299.48|299.28|299.58|299.38|298.93|298.68|429
1669941300000|2022-12-02 00:35:00|299.43|299.23|299.18|299.03|299.48|299.33|299.18|299.03|361
1669941600000|2022-12-02 00:40:00|299.23|299.08|299.08|298.93|299.28|299.08|298.88|298.73|484
1669941900000|2022-12-02 00:45:00|299.13|298.98|298.98|298.83|299.13|298.98|298.78|298.63|332
1669942200000|2022-12-02 00:50:00|299.03|298.88|298.88|298.68|299.08|298.93|298.78|298.58|202
1669942500000|2022-12-02 00:55:00|298.83|298.73|298.18|298.03|298.88|298.73|298.13|297.98|592
1669942800000|2022-12-02 01:00:00|298.28|298.08|297.88|297.73|298.43|298.28|297.58|297.43|761
1669943100000|2022-12-02 01:05:00|297.78|297.63|298.63|298.48|298.63|298.48|297.78|297.58|550
1669943400000|2022-12-02 01:10:00|298.58|298.43|298.33|298.18|298.63|298.48|298.33|298.18|288
1669943700000|2022-12-02 01:15:00|298.28|298.13|298.08|297.93|298.28|298.13|298.08|297.93|264
1669944000000|2022-12-02 01:20:00|298.03|297.88|297.68|297.53|298.03|297.88|297.58|297.43|258
1669944300000|2022-12-02 01:25:00|297.73|297.58|297.93|297.78|297.93|297.78|297.58|297.43|293
1669944600000|2022-12-02 01:30:00|298.03|297.88|297.63|297.48|298.08|297.93|297.63|297.48|303
1669944900000|2022-12-02 01:35:00|297.58|297.43|297.78|297.63|297.88|297.68|297.58|297.43|340
1669945200000|2022-12-02 01:40:00|297.73|297.58|297.53|297.38|297.73|297.58|297.38|297.23|485
1669945500000|2022-12-02 01:45:00|297.48|297.33|297.58|297.43|297.73|297.58|297.48|297.33|335
1669945800000|2022-12-02 01:50:00|297.53|297.38|297.43|297.28|297.63|297.48|297.43|297.28|272
1669946100000|2022-12-02 01:55:00|297.48|297.33|297.81|297.61|297.93|297.78|297.48|297.33|277
1669946400000|2022-12-02 02:00:00|297.76|297.56|297.86|297.71|297.86|297.71|297.51|297.31|446
1669946700000|2022-12-02 02:05:00|297.81|297.66|297.81|297.66|297.91|297.76|297.71|297.56|354
1669947000000|2022-12-02 02:10:00|297.86|297.71|297.81|297.66|297.86|297.71|297.71|297.56|172
1669947300000|2022-12-02 02:15:00|297.86|297.71|297.56|297.41|297.86|297.71|297.46|297.31|251
1669947600000|2022-12-02 02:20:00|297.51|297.36|297.56|297.41|297.61|297.46|297.36|297.16|175
1669947900000|2022-12-02 02:25:00|297.61|297.36|297.56|297.41|297.66|297.51|297.51|297.31|191
1669948200000|2022-12-02 02:30:00|297.51|297.36|297.21|297.06|297.61|297.46|297.21|297.01|380
1669948500000|2022-12-02 02:35:00|297.11|296.96|297.01|296.86|297.26|297.11|296.96|296.81|288
1669948800000|2022-12-02 02:40:00|297.06|296.81|297.11|296.96|297.16|297.01|296.96|296.81|229
1669949100000|2022-12-02 02:45:00|297.01|296.86|296.86|296.71|297.01|296.86|296.71|296.56|283
1669949400000|2022-12-02 02:50:00|296.91|296.76|296.96|296.81|296.96|296.81|296.76|296.61|210
1669949700000|2022-12-02 02:55:00|296.91|296.76|296.96|296.81|297.01|296.86|296.91|296.76|126
1669950000000|2022-12-02 03:00:00|296.91|296.76|296.91|296.76|297.06|296.91|296.91|296.76|92
1669950300000|2022-12-02 03:05:00|296.96|296.81|297.01|296.86|297.06|296.91|296.96|296.81|164
1669950600000|2022-12-02 03:10:00|297.06|296.91|296.81|296.66|297.06|296.91|296.81|296.66|211
1669950900000|2022-12-02 03:15:00|296.76|296.61|296.71|296.56|296.76|296.66|296.56|296.41|194
1669951200000|2022-12-02 03:20:00|296.66|296.51|296.76|296.61|296.81|296.66|296.66|296.51|75
1669951500000|2022-12-02 03:25:00|296.81|296.66|296.86|296.71|296.86|296.71|296.71|296.56|151
1669951800000|2022-12-02 03:30:00|296.81|296.66|296.76|296.61|296.91|296.76|296.76|296.61|104
1669952100000|2022-12-02 03:35:00|296.71|296.56|296.66|296.51|296.71|296.56|296.61|296.46|107
1669952400000|2022-12-02 03:40:00|296.61|296.46|296.51|296.36|296.61|296.46|296.51|296.36|143
1669952700000|2022-12-02 03:45:00|296.56|296.41|296.56|296.41|296.61|296.46|296.51|296.36|121
1669953000000|2022-12-02 03:50:00|296.61|296.46|296.66|296.51|296.66|296.51|296.56|296.41|159
1669953300000|2022-12-02 03:55:00|296.61|296.46|296.56|296.41|296.61|296.46|296.51|296.31|131
1669953600000|2022-12-02 04:00:00|296.51|296.36|296.51|296.36|296.56|296.41|296.51|296.36|99
1669953900000|2022-12-02 04:05:00|296.56|296.41|296.51|296.36|296.61|296.46|296.46|296.31|74
1669954200000|2022-12-02 04:10:00|296.46|296.31|296.26|296.11|296.46|296.31|296.16|296.01|472
1669954500000|2022-12-02 04:15:00|296.31|296.16|296.46|296.31|296.46|296.31|296.26|296.16|68
1669954800000|2022-12-02 04:20:00|296.41|296.26|296.46|296.31|296.46|296.31|296.41|296.26|74
1669955100000|2022-12-02 04:25:00|296.51|296.36|296.46|296.31|296.51|296.36|296.46|296.26|69
1669955400000|2022-12-02 04:30:00||296.26||296.31||296.31||296.26|20
1669955700000|2022-12-02 04:35:00|296.41|296.26|296.56|296.41|296.56|296.41|296.16|296.01|499
1669956000000|2022-12-02 04:40:00|296.61|296.46|296.61|296.46|296.66|296.51|296.61|296.46|47
1669956300000|2022-12-02 04:45:00|296.56|296.41|296.51|296.36|296.61|296.46|296.51|296.36|93
1669956600000|2022-12-02 04:50:00|||||||||42
1669956900000|2022-12-02 04:55:00|296.46|296.31|296.46|296.31|296.46|296.31|296.46|296.31|68
1669957200000|2022-12-02 05:00:00|296.51|296.36|296.31|296.16|296.61|296.46|296.31|296.16|224
1669957500000|2022-12-02 05:05:00|296.36|296.21|296.31|296.16|296.46|296.26|296.31|296.16|215
1669957800000|2022-12-02 05:10:00|296.36|296.21|296.51|296.36|296.51|296.36|296.36|296.21|81
1669958100000|2022-12-02 05:15:00|296.46|296.31|296.31|296.16|296.46|296.31|296.26|296.11|169
1669958400000|2022-12-02 05:20:00|296.36|296.21|296.36|296.21|296.51|296.31|296.36|296.16|172
1669958700000|2022-12-02 05:25:00|296.31|296.16|296.36|296.21|296.36|296.21|296.16|295.96|221
1669959000000|2022-12-02 05:30:00|296.31|296.16|296.31|296.16|296.36|296.16|296.26|296.11|69
1669959300000|2022-12-02 05:35:00|296.36|296.21|296.41|296.26|296.46|296.26|296.36|296.21|121
1669959600000|2022-12-02 05:40:00|296.36|296.21|296.31|296.16|296.36|296.21|296.31|296.11|83
1669959900000|2022-12-02 05:45:00|296.26|296.11|296.51|296.36|296.51|296.36|296.21|296.06|273
1669960200000|2022-12-02 05:50:00|296.56|296.31|296.56|296.41|296.61|296.46|296.56|296.31|132
1669960500000|2022-12-02 05:55:00|296.51|296.36|296.46|296.31|296.51|296.36|296.36|296.16|323
1669960800000|2022-12-02 06:00:00|296.41|296.26|296.41|296.26|296.46|296.31|296.36|296.21|191
1669961100000|2022-12-02 06:05:00|296.36|296.21|296.31|296.16|296.41|296.26|296.31|296.16|96
1669961400000|2022-12-02 06:10:00|296.36|296.21|296.51|296.36|296.81|296.61|296.36|296.21|379
1669961700000|2022-12-02 06:15:00|296.56|296.41|296.61|296.46|296.66|296.51|296.51|296.31|168
1669962000000|2022-12-02 06:20:00|296.66|296.51|296.41|296.26|296.66|296.51|296.41|296.26|121
1669962300000|2022-12-02 06:25:00|296.46|296.31|296.51|296.36|296.66|296.51|296.41|296.26|338
1669962600000|2022-12-02 06:30:00|296.56|296.41|296.51|296.36|296.61|296.46|296.51|296.36|139
1669962900000|2022-12-02 06:35:00|296.46|296.31|296.41|296.26|296.46|296.31|296.36|296.21|188
1669963200000|2022-12-02 06:40:00|296.36|296.21|296.46|296.31|296.56|296.41|296.36|296.21|177
1669963500000|2022-12-02 06:45:00||296.26||296.31||296.31||296.26|62
1669963800000|2022-12-02 06:50:00|296.41|296.26|296.41|296.26|296.46|296.31|296.41|296.26|154
1669964100000|2022-12-02 06:55:00|296.36|296.21|296.41|296.26|296.41|296.26|296.36|296.21|64
1669964400000|2022-12-02 07:00:00|296.51|296.36|296.51|296.36|296.51|296.36|296.46|296.31|154
1669964700000|2022-12-02 07:05:00|296.56|296.41|296.51|296.36|296.56|296.41|296.51|296.36|76
1669965000000|2022-12-02 07:10:00|296.46|296.31|296.46|296.31|296.56|296.41|296.46|296.31|108
1669965300000|2022-12-02 07:15:00|296.51|296.36|296.66|296.46|296.66|296.51|296.46|296.31|171
1669965600000|2022-12-02 07:20:00|296.61|296.51|296.56|296.41|296.71|296.56|296.51|296.36|119
1669965900000|2022-12-02 07:25:00|296.51|296.36|296.51|296.36|296.51|296.36|296.46|296.31|82
1669966200000|2022-12-02 07:30:00|296.56|296.41|296.46|296.31|296.56|296.41|296.36|296.21|124
1669966500000|2022-12-02 07:35:00|296.51|296.36|296.51|296.36|296.51|296.36|296.46|296.31|118
1669966800000|2022-12-02 07:40:00|296.46|296.31|296.61|296.46|296.61|296.46|296.46|296.31|155
1669967100000|2022-12-02 07:45:00|296.66|296.51|296.51|296.36|296.66|296.51|296.46|296.31|188
1669967400000|2022-12-02 07:50:00|296.46|296.31|296.41|296.26|296.51|296.36|296.36|296.21|128
1669967700000|2022-12-02 07:55:00|296.46|296.31|296.46|296.31|296.51|296.36|296.46|296.31|135
1669968000000|2022-12-02 08:00:00|296.41|296.26|296.26|296.11|296.46|296.31|296.16|296.01|218
1669968300000|2022-12-02 08:05:00|296.31|296.16|296.46|296.31|296.46|296.31|296.31|296.16|143
1669968600000|2022-12-02 08:10:00|296.41|296.26|296.71|296.56|296.76|296.61|296.36|296.21|499
1669968900000|2022-12-02 08:15:00|296.76|296.61|296.71|296.51|296.76|296.61|296.61|296.46|252
1669969200000|2022-12-02 08:20:00|296.66|296.56|296.56|296.41|296.76|296.61|296.56|296.41|219
1669969500000|2022-12-02 08:25:00|296.61|296.46|296.56|296.41|296.66|296.51|296.56|296.41|216
1669969800000|2022-12-02 08:30:00|296.51|296.36|296.56|296.41|296.61|296.46|296.51|296.36|191
1669970100000|2022-12-02 08:35:00|296.61|296.46|296.56|296.36|296.66|296.51|296.51|296.36|211
1669970400000|2022-12-02 08:40:00|296.51|296.41|296.51|296.36|296.56|296.41|296.51|296.36|198
1669970700000|2022-12-02 08:45:00|296.46|296.31|296.41|296.26|296.51|296.36|296.36|296.21|286
1669971000000|2022-12-02 08:50:00|296.36|296.21|296.41|296.26|296.41|296.26|296.36|296.21|187
1669971300000|2022-12-02 08:55:00|296.36|296.16|296.46|296.31|296.56|296.41|296.36|296.16|482
1669971600000|2022-12-02 09:00:00|296.41|296.26|296.41|296.21|296.46|296.31|296.26|296.11|559
1669971900000|2022-12-02 09:05:00|296.46|296.26|296.36|296.21|296.51|296.36|296.31|296.16|199
1669972200000|2022-12-02 09:10:00|296.41|296.26|296.36|296.16|296.41|296.26|296.36|296.16|56
1669972500000|2022-12-02 09:15:00|296.31|296.21|296.31|296.16|296.36|296.21|296.31|296.11|80
1669972800000|2022-12-02 09:20:00|296.56|295.96|296.56|295.96|296.66|296.06|296.46|295.86|0
1669973100000|2022-12-02 09:25:00|296.66|296.06|296.66|296.06|296.66|296.06|296.56|295.96|14
1669973400000|2022-12-02 09:30:00|296.56|295.96|296.56|295.96|296.66|296.06|296.46|295.86|0
1669973700000|2022-12-02 09:35:00|296.66|296.06|296.66|296.06|296.76|296.16|296.56|295.96|0
1669974000000|2022-12-02 09:40:00|296.56|295.96|296.66|296.06|296.66|296.06|296.56|295.96|0
1669974300000|2022-12-02 09:45:00|296.76|296.16|296.66|296.06|296.76|296.16|296.66|296.06|0
1669974600000|2022-12-02 09:50:00|296.61|296.46|296.56|296.36|296.61|296.46|296.51|296.31|22
1669974900000|2022-12-02 09:55:00|296.61|296.41|296.61|296.36|296.61|296.46|296.51|296.36|15
1669975200000|2022-12-02 10:00:00|296.56|296.41|296.56|296.36|296.56|296.41|296.56|296.36|5
1669975500000|2022-12-02 10:05:00|296.61|296.41|296.56|296.36|296.66|296.46|296.51|296.36|9
1669975800000|2022-12-02 10:10:00|296.61|296.41|296.61|296.46|296.61|296.46|296.56|296.36|20
1669976100000|2022-12-02 10:15:00|296.56|296.41|296.66|296.51|296.66|296.51|296.51|296.36|38
1669976400000|2022-12-02 10:20:00|296.61|296.46|296.56|296.41|296.66|296.51|296.56|296.41|26
1669976700000|2022-12-02 10:25:00|296.61|296.46|296.61|296.41|296.66|296.46|296.56|296.41|25
1669977000000|2022-12-02 10:30:00|296.56|296.36|296.51|296.31|296.61|296.46|296.46|296.31|26
1669977300000|2022-12-02 10:35:00|296.56|296.36|296.56|296.41|296.56|296.41|296.51|296.36|8
1669977600000|2022-12-02 10:40:00|296.61|296.36|296.56|296.41|296.61|296.46|296.56|296.36|9
1669977900000|2022-12-02 10:45:00|296.61|296.36|296.56|296.41|296.61|296.41|296.51|296.36|4
1669978200000|2022-12-02 10:50:00|296.61|296.46|296.61|296.46|296.61|296.46|296.56|296.36|11
1669978500000|2022-12-02 10:55:00|296.56|296.41|296.61|296.41|296.61|296.46|296.51|296.36|9
1669978800000|2022-12-02 11:00:00|296.56|296.36|296.56|296.41|296.61|296.41|296.51|296.31|10
1669979100000|2022-12-02 11:05:00|296.61|296.36|296.51|296.31|296.61|296.41|296.46|296.31|6
1669979400000|2022-12-02 11:10:00|296.46|296.36|296.56|296.41|296.56|296.41|296.46|296.36|6
1669979700000|2022-12-02 11:15:00|296.61|296.36|296.61|296.41|296.61|296.46|296.56|296.36|0
1669980000000|2022-12-02 11:20:00|296.56|296.46|296.56|296.41|296.61|296.46|296.56|296.36|6
1669980300000|2022-12-02 11:25:00|296.61|296.36|296.61|296.41|296.61|296.46|296.51|296.36|11
1669980600000|2022-12-02 11:30:00|296.56|296.46|296.56|296.41|296.61|296.46|296.56|296.41|2
1669980900000|2022-12-02 11:35:00|296.61|296.46|296.61|296.46|296.66|296.51|296.61|296.41|11
1669981200000|2022-12-02 11:40:00|296.56|296.41|296.66|296.46|296.66|296.46|296.56|296.41|5
1669981500000|2022-12-02 11:45:00|296.71|296.51|296.91|296.71|296.91|296.76|296.66|296.51|48
1669981800000|2022-12-02 11:50:00|296.86|296.66|296.91|296.71|296.91|296.76|296.86|296.66|50
1669982100000|2022-12-02 11:55:00|296.86|296.76|296.91|296.76|296.96|296.76|296.86|296.66|65
1669982400000|2022-12-02 12:00:00|296.86|296.71|296.86|296.71|296.91|296.71|296.76|296.61|58
1669982700000|2022-12-02 12:05:00|296.81|296.66|296.96|296.76|296.96|296.81|296.81|296.66|44
1669983000000|2022-12-02 12:10:00|296.91|296.81|296.96|296.81|296.96|296.81|296.91|296.76|44
1669983300000|2022-12-02 12:15:00|297.01|296.76|297.01|296.86|297.06|296.86|296.96|296.76|33
1669983600000|2022-12-02 12:20:00|297.06|296.91|297.01|296.86|297.06|296.91|296.96|296.81|23
1669983900000|2022-12-02 12:25:00|297.06|296.91|297.11|296.96|297.11|296.96|297.01|296.86|40
1669984200000|2022-12-02 12:30:00|297.16|296.91|297.16|297.01|297.16|297.01|297.11|296.91|21
1669984500000|2022-12-02 12:35:00|297.11|296.96|297.11|296.96|297.16|297.01|297.11|296.91|34
1669984800000|2022-12-02 12:40:00|297.06|296.91|297.11|296.96|297.11|296.96|297.06|296.91|19
1669985100000|2022-12-02 12:45:00|297.16|297.01|297.16|297.01|297.16|297.01|297.11|296.96|25
1669985400000|2022-12-02 12:50:00|297.11|296.96|297.11|296.96|297.16|297.01|297.11|296.96|23
1669985700000|2022-12-02 12:55:00|297.16|297.01|297.16|297.01|297.21|297.06|297.11|296.96|23
1669986000000|2022-12-02 13:00:00|297.21|297.06|297.16|296.96|297.21|297.06|297.11|296.91|12
1669986300000|2022-12-02 13:05:00|297.11|297.01|297.26|297.11|297.26|297.11|297.11|297.01|11
1669986600000|2022-12-02 13:10:00|297.21|297.06|297.21|297.01|297.21|297.06|297.11|296.91|7
1669986900000|2022-12-02 13:15:00|297.16|296.96|297.11|296.91|297.21|296.96|297.01|296.81|6
1669987200000|2022-12-02 13:20:00|297.06|296.96|296.96|296.76|297.11|296.96|296.91|296.76|7
1669987500000|2022-12-02 13:25:00|296.91|296.81|297.31|295.96|297.36|296.86|296.71|295.96|39
1669987800000|2022-12-02 13:30:00|297.26|295.86|295.11|294.86|297.26|295.86|294.36|294.11|113
1669988100000|2022-12-02 13:35:00|295.06|294.96|295.41|295.21|295.51|295.31|294.96|294.66|166
1669988400000|2022-12-02 13:40:00|295.36|295.26|295.36|295.16|295.41|295.26|295.01|294.81|162
1669988700000|2022-12-02 13:45:00|295.31|295.11|295.41|295.21|295.41|295.26|294.91|294.71|107
1669989000000|2022-12-02 13:50:00|295.46|295.26|296.06|295.86|296.11|295.91|295.36|295.16|59
1669989300000|2022-12-02 13:55:00|296.01|295.81|295.96|295.81|296.11|295.91|295.76|295.61|50
1669989600000|2022-12-02 14:00:00|296.01|295.76|295.66|295.46|296.06|295.91|295.61|295.46|65
1669989900000|2022-12-02 14:05:00|295.61|295.51|295.56|295.36|295.66|295.51|295.46|295.31|42
1669990200000|2022-12-02 14:10:00|295.61|295.41|295.71|295.51|295.71|295.56|295.51|295.36|29
1669990500000|2022-12-02 14:15:00|295.66|295.46|295.81|295.61|295.81|295.61|295.61|295.46|26
1669990800000|2022-12-02 14:20:00|295.76|295.56|296.06|295.91|296.11|295.91|295.71|295.56|28
1669991100000|2022-12-02 14:25:00|296.11|295.86|295.96|295.81|296.11|295.91|295.86|295.71|17
1669991400000|2022-12-02 14:30:00|295.86|295.76|295.41|295.26|295.91|295.76|295.16|295.01|693
1669991700000|2022-12-02 14:35:00|295.46|295.21|295.96|295.81|296.06|295.86|295.41|295.21|81
1669992000000|2022-12-02 14:40:00|296.01|295.76|296.26|296.06|296.31|296.11|295.81|295.66|42
1669992300000|2022-12-02 14:45:00|296.21|296.01|296.36|296.16|296.61|296.41|296.11|295.96|37
1669992600000|2022-12-02 14:50:00|296.41|296.21|296.66|296.41|296.71|296.51|296.36|296.16|23
1669992900000|2022-12-02 14:55:00|296.71|296.46|296.66|296.46|297.01|296.81|296.61|296.41|74
1669993200000|2022-12-02 15:00:00|296.71|296.51|296.56|296.36|296.91|296.76|296.51|296.36|43
1669993500000|2022-12-02 15:05:00|296.66|296.41|297.01|296.86|297.16|296.96|296.41|296.26|91
1669993800000|2022-12-02 15:10:00|297.06|296.81|297.51|297.31|297.61|297.41|296.91|296.76|100
1669994100000|2022-12-02 15:15:00|297.46|297.36|296.91|296.71|297.56|297.36|296.86|296.71|71
1669994400000|2022-12-02 15:20:00|296.86|296.66|296.56|296.36|296.86|296.71|296.56|296.36|53
1669994700000|2022-12-02 15:25:00|296.51|296.31|296.26|296.06|296.66|296.46|296.11|295.96|96
1669995000000|2022-12-02 15:30:00|296.21|296.01|296.31|296.16|296.36|296.16|296.01|295.81|130
1669995300000|2022-12-02 15:35:00|296.36|296.21|296.01|295.81|296.41|296.21|295.96|295.81|167
1669995600000|2022-12-02 15:40:00|295.96|295.86|296.26|296.06|296.26|296.11|295.86|295.71|49
1669995900000|2022-12-02 15:45:00|296.21|296.11|296.36|296.21|296.41|296.21|296.21|296.06|51
1669996200000|2022-12-02 15:50:00|296.41|296.16|296.46|296.31|296.56|296.41|296.26|296.11|34
1669996500000|2022-12-02 15:55:00|296.41|296.26|296.21|296.01|296.41|296.26|296.11|295.96|19
1669996800000|2022-12-02 16:00:00|296.26|296.06|296.06|295.91|296.26|296.11|296.06|295.86|13
1669997100000|2022-12-02 16:05:00|296.11|295.96|296.31|296.11|296.46|296.31|296.11|295.91|47
1669997400000|2022-12-02 16:10:00|296.36|296.16|296.46|296.26|296.51|296.36|296.26|296.06|11
1669997700000|2022-12-02 16:15:00|296.41|296.31|296.41|296.21|296.51|296.36|296.36|296.16|8
1669998000000|2022-12-02 16:20:00|296.36|296.26|296.66|296.51|296.66|296.51|296.36|296.21|33
1669998300000|2022-12-02 16:25:00|296.61|296.46|297.01|296.86|297.01|296.86|296.61|296.41|94
1669998600000|2022-12-02 16:30:00|296.96|296.81|296.96|296.76|296.96|296.86|296.81|296.61|53
1669998900000|2022-12-02 16:35:00|296.91|296.81|297.06|296.86|297.11|296.96|296.81|296.66|78
1669999200000|2022-12-02 16:40:00|297.01|296.91|297.21|297.06|297.26|297.11|297.01|296.86|29
1669999500000|2022-12-02 16:45:00|297.26|297.01|297.16|296.96|297.36|297.21|297.11|296.96|16
1669999800000|2022-12-02 16:50:00|297.21|297.01|297.21|297.06|297.21|297.06|297.11|296.96|3
1670000100000|2022-12-02 16:55:00|297.26|297.11|297.26|297.06|297.46|297.26|297.21|297.06|13
1670000400000|2022-12-02 17:00:00|297.31|297.11|297.21|297.06|297.31|297.11|297.11|296.96|3
1670000700000|2022-12-02 17:05:00|297.16|297.01|297.06|296.91|297.26|297.06|297.06|296.91|39
1670001000000|2022-12-02 17:10:00|297.11|296.86|297.31|297.11|297.31|297.11|297.11|296.86|13
1670001300000|2022-12-02 17:15:00|297.26|297.06|297.16|296.96|297.31|297.11|297.16|296.96|5
1670001600000|2022-12-02 17:20:00|297.11|297.01|297.11|296.91|297.16|297.01|297.06|296.91|3
1670001900000|2022-12-02 17:25:00|297.06|296.96|297.01|296.86|297.11|296.96|297.01|296.81|3
1670002200000|2022-12-02 17:30:00|297.06|296.91|297.01|296.81|297.06|296.91|296.96|296.81|16
1670002500000|2022-12-02 17:35:00|296.96|296.86|296.81|296.61|297.01|296.86|296.76|296.61|11
1670002800000|2022-12-02 17:40:00|296.76|296.56|296.86|296.66|296.91|296.76|296.71|296.56|6
1670003100000|2022-12-02 17:45:00|296.81|296.71|296.91|296.71|296.91|296.71|296.81|296.61|2
1670003400000|2022-12-02 17:50:00|296.86|296.76|296.96|296.76|296.96|296.81|296.86|296.71|2
1670003700000|2022-12-02 17:55:00|296.91|296.71|296.81|296.61|296.96|296.76|296.71|296.56|10
1670004000000|2022-12-02 18:00:00|296.76|296.66|296.81|296.61|296.86|296.71|296.76|296.61|3
1670004300000|2022-12-02 18:05:00|296.76|296.56|296.66|296.46|296.81|296.61|296.66|296.46|5
1670004600000|2022-12-02 18:10:00|296.61|296.41|296.46|296.26|296.61|296.46|296.46|296.26|35
1670004900000|2022-12-02 18:15:00|296.41|296.21|296.41|296.21|296.56|296.31|296.31|296.11|89
1670005200000|2022-12-02 18:20:00|296.46|296.26|296.56|296.36|296.56|296.41|296.36|296.21|5
1670005500000|2022-12-02 18:25:00|296.51|296.31|296.66|296.46|296.66|296.46|296.46|296.26|2
1670005800000|2022-12-02 18:30:00|296.61|296.51|296.71|296.51|296.71|296.51|296.61|296.46|1
1670006100000|2022-12-02 18:35:00|296.66|296.46|296.71|296.56|296.71|296.56|296.61|296.46|9
1670006400000|2022-12-02 18:40:00|296.76|296.61|296.81|296.66|296.81|296.66|296.71|296.56|17
1670006700000|2022-12-02 18:45:00|296.86|296.61|296.86|296.71|296.91|296.71|296.86|296.61|8
1670007000000|2022-12-02 18:50:00|||||||||3
1670007300000|2022-12-02 18:55:00|296.81|296.66|296.71|296.51|296.81|296.66|296.66|296.51|11
1670007600000|2022-12-02 19:00:00|296.66|296.46|296.76|296.56|296.76|296.56|296.66|296.46|2
1670007900000|2022-12-02 19:05:00|296.71|296.51|296.61|296.41|296.76|296.56|296.56|296.41|3
1670008200000|2022-12-02 19:10:00|296.56|296.46|296.66|296.51|296.66|296.51|296.56|296.36|5
1670008500000|2022-12-02 19:15:00|296.71|296.46|296.76|296.61|296.76|296.61|296.71|296.46|2
1670008800000|2022-12-02 19:20:00|296.81|296.56|296.71|296.56|296.81|296.66|296.66|296.46|7
1670009100000|2022-12-02 19:25:00|296.66|296.51|296.76|296.61|296.81|296.61|296.66|296.51|5
1670009400000|2022-12-02 19:30:00|296.71|296.56|296.76|296.61|296.76|296.61|296.66|296.51|3
1670009700000|2022-12-02 19:35:00|296.81|296.66|296.76|296.61|296.81|296.66|296.76|296.56|2
1670010000000|2022-12-02 19:40:00|296.81|296.66|296.81|296.66|296.81|296.66|296.81|296.61|7
1670010300000|2022-12-02 19:45:00|296.86|296.71|296.91|296.76|296.91|296.76|296.86|296.66|12
1670010600000|2022-12-02 19:50:00|296.86|296.71|296.91|296.71|296.96|296.81|296.86|296.71|15
1670010900000|2022-12-02 19:55:00|296.96|296.76|297.06|296.91|297.06|296.91|296.96|296.71|10
1670011200000|2022-12-02 20:00:00|297.11|296.86|297.11|296.96|297.11|296.96|297.01|296.81|12
1670011500000|2022-12-02 20:05:00|297.06|296.91|297.21|297.01|297.21|297.06|297.06|296.86|3
1670011800000|2022-12-02 20:10:00|297.16|297.06|297.21|297.06|297.21|297.06|297.11|296.96|8
1670012100000|2022-12-02 20:15:00|297.16|297.01|297.16|297.01|297.26|297.11|297.16|296.96|8
1670012400000|2022-12-02 20:20:00|297.11|296.96|297.01|296.86|297.11|296.96|297.01|296.81|7
1670012700000|2022-12-02 20:25:00|297.06|296.81|296.96|296.76|297.06|296.86|296.86|296.71|3
1670013000000|2022-12-02 20:30:00|297.01|296.81|296.81|296.66|297.01|296.81|296.81|296.61|5
1670013300000|2022-12-02 20:35:00|296.76|296.61|296.76|296.61|296.81|296.66|296.66|296.51|2
1670013600000|2022-12-02 20:40:00|296.81|296.56|296.71|296.51|296.81|296.61|296.66|296.36|19
1670013900000|2022-12-02 20:45:00|296.66|296.46|296.61|296.41|296.66|296.46|296.56|296.41|3
1670014200000|2022-12-02 20:50:00|296.56|296.36|296.66|296.41|296.71|296.46|296.56|296.36|2
1670014500000|2022-12-02 20:55:00|296.61|296.36|296.56|296.36|296.66|296.41|296.46|296.21|13
1670014800000|2022-12-02 21:00:00|296.51|296.21|296.46|296.06|296.51|296.21|296.26|296.01|33
1670015100000|2022-12-02 21:05:00|296.41|296.11|296.41|295.96|296.41|296.11|296.11|295.96|8
1670015400000|2022-12-02 21:10:00|296.56|295.86|296.26|295.66|296.56|295.96|296.06|295.66|37
1670015700000|2022-12-02 21:15:00|296.36|295.76|296.26|295.66|296.36|295.76|296.26|295.66|0
1670016300000|2022-12-02 21:25:00|296.16|295.56|296.26|295.66|296.26|295.66|296.16|295.56|0
1670016900000|2022-12-02 21:35:00|296.16|295.56|296.26|295.66|296.26|295.66|296.16|295.56|0
1670017200000|2022-12-02 21:40:00|296.16|295.56|296.16|295.56|296.26|295.66|296.16|295.56|0
1670017500000|2022-12-02 21:45:00|296.26|295.66|296.16|295.56|296.26|295.66|296.16|295.56|0
1670194800000|2022-12-04 23:00:00|296.46|295.86|296.36|295.76|296.56|295.96|296.36|295.76|0
1670195100000|2022-12-04 23:05:00|296.46|295.86|296.26|295.66|296.46|295.86|296.26|295.66|0
1670195400000|2022-12-04 23:10:00|296.16|295.56|296.26|295.66|296.26|295.66|296.16|295.56|0
1670195700000|2022-12-04 23:15:00|296.16|295.56|296.16|295.56|296.26|295.66|296.16|295.56|0
1670196000000|2022-12-04 23:20:00|296.26|295.66|296.26|295.66|296.26|295.66|296.16|295.56|0
1670196300000|2022-12-04 23:25:00|296.36|295.76|296.36|295.76|296.36|295.76|296.26|295.66|0
1670196600000|2022-12-04 23:30:00|296.26|295.66|296.36|295.76|296.36|295.76|296.26|295.66|0
1670196900000|2022-12-04 23:35:00|296.46|295.86|296.26|295.66|296.46|295.86|296.26|295.66|0
1670197200000|2022-12-04 23:40:00|296.36|295.76|296.36|295.76|296.36|295.76|296.26|295.66|0
1670197500000|2022-12-04 23:45:00|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1670197800000|2022-12-04 23:50:00|296.46|295.86|296.46|295.86|296.56|295.96|296.46|295.86|0
1670198100000|2022-12-04 23:55:00|296.76|296.16|296.76|296.16|296.86|296.26|296.76|296.16|0
1670194800000|2022-12-04 23:00:00|296.46|295.86|296.36|295.76|296.56|295.96|296.36|295.76|0
1670195100000|2022-12-04 23:05:00|296.46|295.86|296.26|295.66|296.46|295.86|296.26|295.66|0
1670195400000|2022-12-04 23:10:00|296.16|295.56|296.26|295.66|296.26|295.66|296.16|295.56|0
1670195700000|2022-12-04 23:15:00|296.16|295.56|296.16|295.56|296.26|295.66|296.16|295.56|0
1670196000000|2022-12-04 23:20:00|296.26|295.66|296.26|295.66|296.26|295.66|296.16|295.56|0
1670196300000|2022-12-04 23:25:00|296.36|295.76|296.36|295.76|296.36|295.76|296.26|295.66|0
1670196600000|2022-12-04 23:30:00|296.26|295.66|296.36|295.76|296.36|295.76|296.26|295.66|0
1670196900000|2022-12-04 23:35:00|296.46|295.86|296.26|295.66|296.46|295.86|296.26|295.66|0
1670197200000|2022-12-04 23:40:00|296.36|295.76|296.36|295.76|296.36|295.76|296.26|295.66|0
1670197500000|2022-12-04 23:45:00|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1670197800000|2022-12-04 23:50:00|296.46|295.86|296.46|295.86|296.56|295.96|296.46|295.86|0
1670198100000|2022-12-04 23:55:00|296.76|296.16|296.76|296.16|296.86|296.26|296.76|296.16|0
1670198400000|2022-12-05 00:00:00|296.66|296.06|296.66|296.06|296.76|296.16|296.56|295.96|0
1670198700000|2022-12-05 00:05:00|296.56|295.96|296.76|296.16|296.76|296.16|296.56|295.96|0
1670199000000|2022-12-05 00:10:00|296.66|296.06|296.66|296.06|296.66|296.06|296.66|296.06|0
1670199300000|2022-12-05 00:15:00|296.76|296.16|296.76|296.16|296.76|296.16|296.66|296.06|0
1670199600000|2022-12-05 00:20:00|296.86|296.26|296.76|296.16|296.86|296.26|296.76|296.16|0
1670199900000|2022-12-05 00:25:00|296.66|296.06|296.76|296.16|296.76|296.16|296.66|296.06|0
1670200200000|2022-12-05 00:30:00|296.51|296.21|296.56|296.41|296.66|296.51|296.06|295.86|378
1670200500000|2022-12-05 00:35:00|296.51|296.36|296.51|296.36|296.71|296.56|296.51|296.36|173
1670200800000|2022-12-05 00:40:00|296.56|296.41|296.66|296.51|296.66|296.51|296.31|296.16|228
1670201100000|2022-12-05 00:45:00|296.71|296.56|296.61|296.41|296.71|296.56|296.41|296.26|205
1670201400000|2022-12-05 00:50:00|296.56|296.36|296.76|296.56|296.76|296.61|296.46|296.31|157
1670201700000|2022-12-05 00:55:00|296.71|296.61|296.91|296.76|297.01|296.86|296.71|296.61|253
1670202000000|2022-12-05 01:00:00|297.01|296.86|297.81|297.66|298.06|297.86|297.01|296.81|698
1670202300000|2022-12-05 01:05:00|297.86|297.71|297.41|297.26|297.91|297.76|297.31|297.16|374
1670202600000|2022-12-05 01:10:00|297.36|297.21|297.36|297.21|297.61|297.46|296.96|296.81|355
1670202900000|2022-12-05 01:15:00|297.31|297.16|296.91|296.71|297.46|297.31|296.86|296.71|372
1670203200000|2022-12-05 01:20:00|296.86|296.66|297.46|297.31|297.51|297.31|296.81|296.66|306
1670203500000|2022-12-05 01:25:00|297.51|297.36|297.26|297.11|297.66|297.51|297.06|296.86|409
1670203800000|2022-12-05 01:30:00|297.31|297.16|297.36|297.21|297.41|297.26|297.01|296.81|417
1670204100000|2022-12-05 01:35:00|297.31|297.16|297.51|297.36|297.71|297.51|297.31|297.16|191
1670204400000|2022-12-05 01:40:00|297.46|297.31|297.91|297.76|297.96|297.76|297.41|297.26|219
1670204700000|2022-12-05 01:45:00|297.96|297.81|298.21|298.06|298.21|298.06|297.86|297.71|243
1670205000000|2022-12-05 01:50:00|298.26|298.11|298.61|298.41|298.61|298.46|298.16|297.96|460
1670205300000|2022-12-05 01:55:00|298.56|298.46|298.71|298.56|298.81|298.66|298.31|298.16|322
1670205600000|2022-12-05 02:00:00|298.66|298.46|298.66|298.51|298.91|298.71|298.46|298.31|237
1670205900000|2022-12-05 02:05:00|298.71|298.56|298.61|298.41|298.96|298.81|298.51|298.36|224
1670206200000|2022-12-05 02:10:00|298.56|298.36|298.71|298.56|298.76|298.61|298.51|298.31|137
1670206500000|2022-12-05 02:15:00|298.66|298.51|299.76|299.61|299.76|299.61|298.61|298.46|1075
1670206800000|2022-12-05 02:20:00|299.71|299.56|299.01|298.81|299.71|299.56|299.01|298.81|388
1670207100000|2022-12-05 02:25:00|299.06|298.86|298.71|298.56|299.06|298.91|298.61|298.46|123
1670207400000|2022-12-05 02:30:00|298.66|298.51|299.16|299.01|299.16|299.01|298.66|298.51|173
1670207700000|2022-12-05 02:35:00|299.11|298.96|298.91|298.76|299.16|298.96|298.91|298.76|99
1670208000000|2022-12-05 02:40:00|298.86|298.71|299.26|299.11|299.31|299.16|298.86|298.71|149
1670208300000|2022-12-05 02:45:00|299.21|299.06|299.36|299.21|299.46|299.31|299.11|298.96|198
1670208600000|2022-12-05 02:50:00|299.41|299.26|299.57|299.37|299.57|299.42|299.26|299.11|165
1670208900000|2022-12-05 02:55:00|299.52|299.42|299.47|299.27|299.77|299.57|299.42|299.27|195
1670209200000|2022-12-05 03:00:00|299.42|299.32|299.57|299.37|299.67|299.52|299.42|299.27|211
1670209500000|2022-12-05 03:05:00|299.62|299.42|299.37|299.22|299.67|299.52|299.32|299.17|250
1670209800000|2022-12-05 03:10:00|299.42|299.27|299.47|299.32|299.67|299.52|299.42|299.22|251
1670210100000|2022-12-05 03:15:00|299.52|299.37|299.47|299.32|299.52|299.37|299.42|299.27|84
1670210400000|2022-12-05 03:20:00|299.42|299.27|299.47|299.32|299.52|299.37|299.42|299.27|104
1670210700000|2022-12-05 03:25:00|299.52|299.37|299.62|299.47|299.72|299.57|299.52|299.37|231
1670211000000|2022-12-05 03:30:00|299.57|299.42|299.37|299.22|299.62|299.47|299.32|299.17|269
1670211300000|2022-12-05 03:35:00|299.32|299.17|299.12|298.97|299.37|299.22|299.02|298.87|231
1670211600000|2022-12-05 03:40:00|299.07|298.92|298.97|298.82|299.17|299.02|298.97|298.77|261
1670211900000|2022-12-05 03:45:00|298.92|298.77|298.97|298.82|298.97|298.82|298.72|298.57|183
1670212200000|2022-12-05 03:50:00|299.02|298.77|298.97|298.82|299.02|298.87|298.92|298.77|92
1670212500000|2022-12-05 03:55:00|298.92|298.77|299.02|298.87|299.02|298.87|298.92|298.72|174
1670212800000|2022-12-05 04:00:00|299.07|298.92|299.02|298.87|299.12|298.97|299.02|298.82|180
1670213100000|2022-12-05 04:05:00|298.97|298.82|298.97|298.82|299.02|298.87|298.97|298.82|46
1670213400000|2022-12-05 04:10:00|||||||||30
1670213700000|2022-12-05 04:15:00||298.77||298.82||298.82||298.77|57
1670214000000|2022-12-05 04:20:00|298.92|298.77|298.87|298.72|298.92|298.77|298.87|298.72|36
1670214300000|2022-12-05 04:25:00|298.92|298.77|298.87|298.67|298.92|298.77|298.87|298.67|133
1670214600000|2022-12-05 04:30:00|298.82|298.72|298.87|298.72|298.87|298.72|298.82|298.67|57
1670214900000|2022-12-05 04:35:00|298.82|298.67|298.87|298.72|298.87|298.72|298.82|298.67|117
1670215200000|2022-12-05 04:40:00|298.82|298.67|298.82|298.67|298.87|298.72|298.82|298.67|123
1670215500000|2022-12-05 04:45:00|298.87|298.72|298.87|298.72|298.92|298.77|298.87|298.72|75
1670215800000|2022-12-05 04:50:00|298.82|298.67|298.87|298.72|298.87|298.72|298.82|298.67|52
1670216100000|2022-12-05 04:55:00|298.82|298.67|298.82|298.67|298.82|298.67|298.82|298.67|37
1670216400000|2022-12-05 05:00:00|298.77|298.62|298.82|298.67|298.92|298.77|298.42|298.22|660
1670216700000|2022-12-05 05:05:00|298.87|298.72|298.47|298.32|298.92|298.72|298.47|298.32|222
1670217000000|2022-12-05 05:10:00|298.42|298.27|298.67|298.52|298.72|298.57|298.42|298.27|91
1670217300000|2022-12-05 05:15:00|298.72|298.47|298.87|298.72|298.92|298.77|298.72|298.47|216
1670217600000|2022-12-05 05:20:00|298.82|298.67|298.77|298.62|298.87|298.72|298.72|298.57|98
1670217900000|2022-12-05 05:25:00|298.72|298.57|298.82|298.67|298.87|298.67|298.72|298.57|104
1670218200000|2022-12-05 05:30:00|298.87|298.72|298.77|298.62|298.97|298.82|298.77|298.62|105
1670218500000|2022-12-05 05:35:00|298.82|298.67|298.67|298.52|298.82|298.67|298.62|298.47|89
1670218800000|2022-12-05 05:40:00|298.72|298.57|298.72|298.57|298.77|298.62|298.72|298.57|98
1670219100000|2022-12-05 05:45:00|298.67|298.52|298.72|298.57|298.77|298.62|298.67|298.52|162
1670219400000|2022-12-05 05:50:00|298.77|298.62|298.87|298.72|298.97|298.82|298.77|298.62|122
1670219700000|2022-12-05 05:55:00|298.82|298.67|298.72|298.57|298.82|298.67|298.67|298.52|159
1670220000000|2022-12-05 06:00:00|298.67|298.52|298.77|298.62|298.77|298.62|298.62|298.47|136
1670220300000|2022-12-05 06:05:00|298.82|298.67|298.62|298.47|298.82|298.67|298.62|298.47|119
1670220600000|2022-12-05 06:10:00|298.67|298.52|298.62|298.47|298.67|298.52|298.62|298.47|88
1670220900000|2022-12-05 06:15:00|298.67|298.52|298.72|298.57|298.72|298.57|298.67|298.52|61
1670221200000|2022-12-05 06:20:00|298.77|298.62|298.82|298.67|298.82|298.67|298.77|298.57|65
1670221500000|2022-12-05 06:25:00|298.87|298.72|299.07|298.92|299.12|298.97|298.87|298.72|164
1670221800000|2022-12-05 06:30:00|299.12|298.97|299.12|298.97|299.17|299.02|299.12|298.92|120
1670222100000|2022-12-05 06:35:00|299.07|298.92|298.97|298.82|299.07|298.92|298.92|298.77|119
1670222400000|2022-12-05 06:40:00|299.02|298.87|299.02|298.87|299.07|298.92|299.02|298.87|56
1670222700000|2022-12-05 06:45:00|299.07|298.92|299.02|298.87|299.07|298.92|298.97|298.82|131
1670223000000|2022-12-05 06:50:00|299.07|298.82|299.07|298.92|299.07|298.92|299.02|298.82|80
1670223300000|2022-12-05 06:55:00|299.02|298.87|299.02|298.87|299.07|298.92|298.92|298.77|98
1670223600000|2022-12-05 07:00:00|298.97|298.82|298.72|298.57|298.97|298.82|298.72|298.57|102
1670223900000|2022-12-05 07:05:00|298.67|298.52|298.67|298.52|298.77|298.62|298.67|298.47|107
1670224200000|2022-12-05 07:10:00|298.62|298.47|298.62|298.47|298.72|298.57|298.37|298.22|169
1670224500000|2022-12-05 07:15:00|298.67|298.52|298.72|298.57|298.72|298.57|298.62|298.47|100
1670224800000|2022-12-05 07:20:00|298.67|298.52|298.47|298.32|298.67|298.52|298.47|298.32|164
1670225100000|2022-12-05 07:25:00|298.42|298.27|298.47|298.32|298.57|298.42|298.37|298.22|104
1670225400000|2022-12-05 07:30:00|298.42|298.27|298.57|298.42|298.67|298.52|298.42|298.27|185
1670225700000|2022-12-05 07:35:00|298.62|298.47|298.47|298.32|298.62|298.47|298.47|298.32|75
1670226000000|2022-12-05 07:40:00|298.52|298.37|298.52|298.37|298.57|298.42|298.47|298.32|113
1670226300000|2022-12-05 07:45:00|298.57|298.42|298.62|298.47|298.67|298.52|298.52|298.37|232
1670226600000|2022-12-05 07:50:00|298.57|298.42|298.57|298.42|298.57|298.42|298.52|298.32|53
1670226900000|2022-12-05 07:55:00|298.62|298.47|298.37|298.22|298.62|298.47|298.37|298.22|85
1670227200000|2022-12-05 08:00:00|298.32|298.17|298.37|298.22|298.42|298.27|298.32|298.17|138
1670227500000|2022-12-05 08:05:00|298.42|298.27|298.27|298.12|298.42|298.27|298.17|298.02|124
1670227800000|2022-12-05 08:10:00|298.22|298.07|298.32|298.12|298.47|298.32|298.07|297.92|185
1670228100000|2022-12-05 08:15:00|298.27|298.17|298.42|298.27|298.47|298.27|298.22|298.07|127
1670228400000|2022-12-05 08:20:00|298.37|298.22|298.32|298.17|298.37|298.22|298.27|298.12|79
1670228700000|2022-12-05 08:25:00|298.27|298.12|298.27|298.12|298.32|298.17|298.22|298.07|79
1670229000000|2022-12-05 08:30:00|298.22|298.07|298.47|298.32|298.47|298.32|298.12|297.97|195
1670229300000|2022-12-05 08:35:00|298.42|298.27|298.52|298.37|298.52|298.37|298.42|298.27|267
1670229600000|2022-12-05 08:40:00|298.57|298.42|298.52|298.37|298.57|298.42|298.47|298.32|183
1670229900000|2022-12-05 08:45:00|298.47|298.32|298.52|298.37|298.57|298.42|298.42|298.27|210
1670230200000|2022-12-05 08:50:00|298.57|298.42|298.62|298.47|298.62|298.47|298.52|298.37|159
1670230500000|2022-12-05 08:55:00|298.67|298.52|298.72|298.57|298.72|298.57|298.62|298.47|315
1670230800000|2022-12-05 09:00:00|298.66|298.51|298.81|298.61|298.86|298.66|298.36|298.21|864
1670231100000|2022-12-05 09:05:00|298.86|298.66|298.26|298.11|298.86|298.66|298.26|298.06|360
1670231400000|2022-12-05 09:10:00|298.21|298.06|298.26|298.11|298.31|298.16|298.01|297.86|77
1670231700000|2022-12-05 09:15:00|298.31|298.06|298.36|298.16|298.46|298.31|298.31|298.06|60
1670232000000|2022-12-05 09:20:00|298.61|298.01|298.61|298.01|298.71|298.11|298.61|298.01|0
1670232300000|2022-12-05 09:25:00|298.71|298.11|298.71|298.11|298.81|298.21|298.61|298.01|16
1670232600000|2022-12-05 09:30:00|298.81|298.21|298.71|298.11|298.81|298.21|298.71|298.11|0
1670232900000|2022-12-05 09:35:00|298.61|298.01|298.71|298.11|298.71|298.11|298.61|298.01|0
1670233200000|2022-12-05 09:40:00|298.81|298.21|298.71|298.11|298.81|298.21|298.71|298.11|0
1670233500000|2022-12-05 09:45:00|298.61|298.01|298.71|298.11|298.71|298.11|298.61|298.01|0
1670233800000|2022-12-05 09:50:00|298.51|298.21|298.71|298.46|298.81|298.56|298.51|298.21|41
1670234100000|2022-12-05 09:55:00|298.66|298.41|298.61|298.41|298.71|298.46|298.56|298.36|41
1670234400000|2022-12-05 10:00:00|298.56|298.46|298.51|298.31|298.61|298.46|298.51|298.31|22
1670234700000|2022-12-05 10:05:00|298.46|298.36|298.56|298.36|298.56|298.36|298.46|298.36|2
1670235000000|2022-12-05 10:10:00|298.51|298.41|298.51|298.36|298.61|298.46|298.46|298.31|16
1670235300000|2022-12-05 10:15:00|298.46|298.31|298.36|298.21|298.51|298.31|298.36|298.21|0
1670235600000|2022-12-05 10:20:00|298.41|298.16|298.21|298.06|298.41|298.21|298.21|298.01|6
1670235900000|2022-12-05 10:25:00|298.26|298.11|298.31|298.11|298.31|298.16|298.21|298.06|4
1670236200000|2022-12-05 10:30:00|298.26|298.06|298.36|298.16|298.36|298.21|298.16|298.01|5
1670236500000|2022-12-05 10:35:00|298.31|298.21|298.31|298.11|298.41|298.21|298.26|298.11|2
1670236800000|2022-12-05 10:40:00|298.26|298.16|298.36|298.11|298.36|298.21|298.26|298.11|0
1670237100000|2022-12-05 10:45:00|298.31|298.06|298.36|298.21|298.41|298.21|298.21|298.06|6
1670237400000|2022-12-05 10:50:00|298.31|298.16|298.26|298.11|298.36|298.21|298.21|298.06|21
1670237700000|2022-12-05 10:55:00|298.21|298.06|298.26|298.06|298.26|298.11|298.21|298.01|9
1670238000000|2022-12-05 11:00:00|298.21|298.11|298.31|298.06|298.31|298.11|298.21|298.06|7
1670238300000|2022-12-05 11:05:00|298.26|298.01|298.26|298.01|298.26|298.01|298.21|298.01|0
1670238600000|2022-12-05 11:10:00|298.31|298.06|298.31|298.11|298.31|298.11|298.26|298.06|0
1670238900000|2022-12-05 11:15:00|298.26|298.06|298.26|298.06|298.31|298.06|298.21|298.01|1
1670239200000|2022-12-05 11:20:00|298.21|298.11|298.26|298.06|298.26|298.11|298.21|298.06|0
1670239500000|2022-12-05 11:25:00|298.21|298.11|298.21|298.01|298.26|298.11|298.21|298.01|3
1670239800000|2022-12-05 11:30:00|298.16|297.96|298.31|298.16|298.31|298.16|298.11|297.96|7
1670240100000|2022-12-05 11:35:00|298.36|298.11|298.26|298.06|298.36|298.16|298.21|298.06|2
1670240400000|2022-12-05 11:40:00|298.21|298.01|298.31|298.16|298.31|298.16|298.16|298.01|11
1670240700000|2022-12-05 11:45:00|298.36|298.11|298.36|298.21|298.36|298.21|298.31|298.11|2
1670241000000|2022-12-05 11:50:00|298.31|298.16|298.31|298.16|298.36|298.21|298.31|298.11|1
1670241300000|2022-12-05 11:55:00|298.26|298.11|298.36|298.16|298.36|298.16|298.26|298.11|10
1670241600000|2022-12-05 12:00:00|298.31|298.11|298.41|298.21|298.41|298.26|298.26|298.11|24
1670241900000|2022-12-05 12:05:00|298.36|298.16|298.36|298.21|298.41|298.21|298.31|298.16|19
1670242200000|2022-12-05 12:10:00|298.31|298.16|298.36|298.21|298.36|298.21|298.31|298.16|17
1670242500000|2022-12-05 12:15:00|298.31|298.16|298.31|298.16|298.36|298.16|298.26|298.11|12
1670242800000|2022-12-05 12:20:00|298.36|298.21|298.36|298.16|298.36|298.21|298.31|298.11|18
1670243100000|2022-12-05 12:25:00|298.31|298.11|298.31|298.16|298.31|298.16|298.26|298.11|29
1670243400000|2022-12-05 12:30:00|298.26|298.11|298.11|297.96|298.31|298.16|298.11|297.96|25
1670243700000|2022-12-05 12:35:00|298.06|297.91|298.06|297.91|298.11|297.96|298.06|297.86|16
1670244000000|2022-12-05 12:40:00|||||||||9
1670244300000|2022-12-05 12:45:00|298.11|297.96|298.16|298.01|298.16|298.01|298.06|297.91|15
1670244600000|2022-12-05 12:50:00|298.21|298.06|298.21|298.06|298.21|298.06|298.16|298.01|15
1670244900000|2022-12-05 12:55:00|298.26|298.11|298.21|298.06|298.26|298.11|298.21|298.06|24
1670245200000|2022-12-05 13:00:00|298.26|298.11|298.11|297.96|298.26|298.11|298.06|297.91|8
1670245500000|2022-12-05 13:05:00|298.06|297.91|297.86|297.66|298.06|297.96|297.81|297.66|59
1670245800000|2022-12-05 13:10:00|297.81|297.61|297.86|297.71|297.86|297.71|297.76|297.61|49
1670246100000|2022-12-05 13:15:00|297.81|297.66|297.91|297.76|297.91|297.76|297.81|297.66|17
1670246400000|2022-12-05 13:20:00|297.96|297.81|298.06|297.86|298.11|297.96|297.96|297.76|10
1670246700000|2022-12-05 13:25:00|298.01|297.91|298.16|298.01|298.16|298.01|298.01|297.86|1
1670247000000|2022-12-05 13:30:00|298.11|297.96|298.26|298.01|298.26|298.11|298.11|297.96|3
1670247300000|2022-12-05 13:35:00|298.21|298.06|298.16|297.91|298.26|298.06|298.06|297.91|0
1670247600000|2022-12-05 13:40:00|298.11|297.96|298.06|297.91|298.16|298.01|298.01|297.86|3
1670247900000|2022-12-05 13:45:00|298.11|297.96|297.96|297.81|298.16|298.01|297.91|297.76|52
1670248200000|2022-12-05 13:50:00|298.01|297.76|297.66|297.51|298.01|297.86|297.66|297.46|26
1670248500000|2022-12-05 13:55:00|297.71|297.56|297.81|297.66|297.86|297.66|297.71|297.56|18
1670248800000|2022-12-05 14:00:00|297.86|297.71|297.96|297.81|297.96|297.81|297.81|297.66|18
1670249100000|2022-12-05 14:05:00|297.91|297.76|297.81|297.66|297.96|297.81|297.81|297.66|16
1670249400000|2022-12-05 14:10:00|297.76|297.61|297.76|297.56|297.81|297.61|297.66|297.51|3
1670249700000|2022-12-05 14:15:00|297.81|297.61|297.76|297.56|297.81|297.66|297.71|297.56|2
1670250000000|2022-12-05 14:20:00|297.71|297.61|297.61|297.46|297.76|297.61|297.56|297.36|2
1670250300000|2022-12-05 14:25:00|297.56|297.41|297.56|297.41|297.61|297.46|297.51|297.36|8
1670250600000|2022-12-05 14:30:00|297.61|297.46|298.26|298.01|298.26|298.06|297.61|297.46|253
1670250900000|2022-12-05 14:35:00|298.31|298.06|298.16|298.01|298.46|298.31|298.16|298.01|39
1670251200000|2022-12-05 14:40:00|298.21|298.06|297.91|297.71|298.21|298.06|297.91|297.71|30
1670251500000|2022-12-05 14:45:00|297.86|297.66|297.71|297.56|298.01|297.81|297.61|297.46|99
1670251800000|2022-12-05 14:50:00|297.76|297.51|297.36|297.21|297.76|297.51|297.16|296.96|132
1670252100000|2022-12-05 14:55:00|297.41|297.26|296.96|296.81|297.46|297.31|296.96|296.81|135
1670252400000|2022-12-05 15:00:00|296.86|296.71|296.71|296.56|296.86|296.71|296.41|296.16|105
1670252700000|2022-12-05 15:05:00|296.66|296.51|296.56|296.36|296.76|296.61|296.46|296.31|41
1670253000000|2022-12-05 15:10:00|296.51|296.41|296.76|296.61|296.86|296.71|296.46|296.31|28
1670253300000|2022-12-05 15:15:00|296.71|296.56|296.56|296.36|296.81|296.61|296.51|296.36|31
1670253600000|2022-12-05 15:20:00|296.51|296.41|296.61|296.46|296.76|296.56|296.51|296.36|38
1670253900000|2022-12-05 15:25:00|296.66|296.51|296.41|296.26|296.96|296.81|296.41|296.26|69
1670254200000|2022-12-05 15:30:00|296.46|296.31|296.81|296.66|296.81|296.66|296.31|296.16|60
1670254500000|2022-12-05 15:35:00|296.76|296.61|296.91|296.71|297.01|296.86|296.76|296.61|25
1670254800000|2022-12-05 15:40:00|296.96|296.76|296.96|296.81|297.06|296.91|296.86|296.66|28
1670255100000|2022-12-05 15:45:00|297.01|296.86|296.96|296.81|297.01|296.86|296.91|296.71|76
1670255400000|2022-12-05 15:50:00|296.91|296.76|296.71|296.56|297.01|296.86|296.71|296.56|45
1670255700000|2022-12-05 15:55:00|296.76|296.61|296.86|296.66|296.91|296.76|296.66|296.51|77
1670256000000|2022-12-05 16:00:00|296.91|296.71|296.96|296.76|297.01|296.81|296.81|296.66|25
1670256300000|2022-12-05 16:05:00|296.91|296.81|297.01|296.81|297.01|296.86|296.91|296.71|7
1670256600000|2022-12-05 16:10:00|296.96|296.86|297.11|296.91|297.26|297.11|296.96|296.81|31
1670256900000|2022-12-05 16:15:00|297.06|296.96|296.86|296.66|297.11|296.96|296.76|296.61|45
1670257200000|2022-12-05 16:20:00|296.81|296.71|296.66|296.51|296.81|296.71|296.66|296.51|18
1670257500000|2022-12-05 16:25:00|296.61|296.46|296.81|296.66|296.86|296.71|296.61|296.46|94
1670257800000|2022-12-05 16:30:00|296.76|296.61|296.56|296.41|296.76|296.66|296.51|296.36|60
1670258100000|2022-12-05 16:35:00|296.51|296.36|296.51|296.36|296.61|296.41|296.46|296.26|53
1670258400000|2022-12-05 16:40:00|296.46|296.31|296.71|296.56|296.71|296.56|296.46|296.31|31
1670258700000|2022-12-05 16:45:00|296.76|296.61|296.81|296.66|296.91|296.76|296.76|296.61|20
1670259000000|2022-12-05 16:50:00|296.86|296.71|296.66|296.51|296.86|296.71|296.66|296.51|22
1670259300000|2022-12-05 16:55:00|296.61|296.46|296.46|296.31|296.61|296.46|296.41|296.26|30
1670259600000|2022-12-05 17:00:00|296.51|296.26|296.46|296.26|296.51|296.36|296.36|296.21|22
1670259900000|2022-12-05 17:05:00|296.41|296.31|296.46|296.31|296.51|296.36|296.41|296.21|12
1670260200000|2022-12-05 17:10:00|296.41|296.26|296.41|296.26|296.41|296.26|296.31|296.16|9
1670260500000|2022-12-05 17:15:00|296.46|296.31|296.56|296.36|296.61|296.46|296.41|296.26|6
1670260800000|2022-12-05 17:20:00|296.51|296.41|296.61|296.41|296.61|296.46|296.51|296.36|5
1670261100000|2022-12-05 17:25:00|296.56|296.46|296.56|296.36|296.66|296.46|296.51|296.36|9
1670261400000|2022-12-05 17:30:00|296.51|296.41|296.36|296.16|296.56|296.41|296.31|296.16|19
1670261700000|2022-12-05 17:35:00|296.31|296.21|296.31|296.11|296.46|296.31|296.26|296.06|4
1670262000000|2022-12-05 17:40:00|296.26|296.16|296.11|295.91|296.31|296.16|296.11|295.91|3
1670262300000|2022-12-05 17:45:00|296.16|295.96|296.26|296.11|296.31|296.11|296.16|295.91|4
1670262600000|2022-12-05 17:50:00|296.21|296.06|296.11|295.96|296.31|296.11|296.11|295.96|19
1670262900000|2022-12-05 17:55:00|296.16|295.91|296.06|295.91|296.16|295.96|296.06|295.91|3
1670263200000|2022-12-05 18:00:00|296.01|295.86|296.01|295.86|296.16|296.01|295.96|295.81|4
1670263500000|2022-12-05 18:05:00|295.96|295.81|295.96|295.76|296.06|295.91|295.91|295.76|15
1670263800000|2022-12-05 18:10:00|296.01|295.81|296.21|296.01|296.21|296.06|295.96|295.76|117
1670264100000|2022-12-05 18:15:00|296.26|296.06|296.26|296.11|296.26|296.11|296.21|296.01|5
1670264400000|2022-12-05 18:20:00|296.21|296.06|296.01|295.86|296.21|296.06|296.01|295.86|20
1670264700000|2022-12-05 18:25:00|296.06|295.91|296.06|295.86|296.06|295.91|295.91|295.76|14
1670265000000|2022-12-05 18:30:00|296.01|295.81|296.06|295.91|296.06|295.91|296.01|295.81|7
1670265300000|2022-12-05 18:35:00|296.11|295.96|296.16|295.96|296.16|296.01|296.06|295.91|7
1670265600000|2022-12-05 18:40:00|296.11|295.91|295.96|295.81|296.11|295.96|295.96|295.81|8
1670265900000|2022-12-05 18:45:00|296.01|295.86|295.91|295.76|296.01|295.86|295.91|295.76|2
1670266200000|2022-12-05 18:50:00|295.86|295.71|295.76|295.61|295.86|295.71|295.76|295.61|7
1670266500000|2022-12-05 18:55:00|295.71|295.56|295.41|295.26|295.71|295.56|295.41|295.21|14
1670266800000|2022-12-05 19:00:00|295.46|295.21|295.46|295.31|295.51|295.36|295.31|295.16|15
1670267100000|2022-12-05 19:05:00|295.51|295.36|295.46|295.26|295.51|295.36|295.36|295.21|15
1670267400000|2022-12-05 19:10:00|295.51|295.31|295.56|295.41|295.56|295.41|295.46|295.26|3
1670267700000|2022-12-05 19:15:00|295.61|295.46|295.61|295.46|295.66|295.51|295.56|295.41|6
1670268000000|2022-12-05 19:20:00|295.56|295.41|295.56|295.36|295.56|295.41|295.51|295.36|2
1670268300000|2022-12-05 19:25:00|295.51|295.41|295.46|295.31|295.61|295.41|295.46|295.31|6
1670268600000|2022-12-05 19:30:00|295.51|295.26|295.36|295.21|295.51|295.26|295.36|295.21|1
1670268900000|2022-12-05 19:35:00|295.41|295.26|295.36|295.21|295.41|295.26|295.36|295.21|2
1670269200000|2022-12-05 19:40:00|295.31|295.16|295.31|295.16|295.31|295.16|295.21|295.06|24
1670269500000|2022-12-05 19:45:00|295.26|295.11|295.31|295.16|295.31|295.16|295.16|294.96|15
1670269800000|2022-12-05 19:50:00|295.36|295.21|295.46|295.26|295.56|295.36|295.36|295.21|11
1670270100000|2022-12-05 19:55:00|295.41|295.31|295.51|295.36|295.51|295.36|295.36|295.16|4
1670270400000|2022-12-05 20:00:00|295.56|295.31|295.46|295.31|295.56|295.41|295.41|295.21|4
1670270700000|2022-12-05 20:05:00|295.41|295.26|295.51|295.31|295.56|295.36|295.31|295.16|4
1670271000000|2022-12-05 20:10:00|295.46|295.21|295.51|295.31|295.51|295.36|295.41|295.21|5
1670271300000|2022-12-05 20:15:00|295.46|295.36|295.41|295.21|295.46|295.36|295.31|295.16|5
1670271600000|2022-12-05 20:20:00|295.36|295.26|295.56|295.36|295.56|295.41|295.36|295.21|3
1670271900000|2022-12-05 20:25:00|295.51|295.31|295.46|295.26|295.56|295.36|295.46|295.26|6
1670272200000|2022-12-05 20:30:00|295.51|295.31|295.71|295.56|295.76|295.61|295.46|295.26|4
1670272500000|2022-12-05 20:35:00|295.76|295.61|295.96|295.71|296.01|295.86|295.76|295.61|25
1670272800000|2022-12-05 20:40:00|295.91|295.76|296.01|295.81|296.06|295.86|295.91|295.76|21
1670273100000|2022-12-05 20:45:00|295.96|295.76|295.96|295.81|296.06|295.91|295.91|295.71|31
1670273400000|2022-12-05 20:50:00|296.01|295.86|296.06|295.91|296.06|295.91|295.91|295.71|16
1670273700000|2022-12-05 20:55:00|296.16|295.96|296.16|295.81|296.21|296.06|295.96|295.76|23
1670274000000|2022-12-05 21:00:00|296.11|295.86|296.16|295.91|296.21|295.96|296.11|295.86|3
1670274300000|2022-12-05 21:05:00||295.96||295.96||296.01||295.91|0
1670274600000|2022-12-05 21:10:00|296.31|295.91|296.21|295.61|296.31|295.91|296.21|295.61|2
1670275500000|2022-12-05 21:25:00|296.31|295.71|296.31|295.71|296.31|295.71|296.31|295.71|0
1670276100000|2022-12-05 21:35:00|296.41|295.81|296.31|295.71|296.41|295.81|296.31|295.71|0
1670276400000|2022-12-05 21:40:00|296.41|295.81|296.41|295.81|296.41|295.81|296.41|295.81|0
1670281200000|2022-12-05 23:00:00|296.31|295.71|296.41|295.81|296.41|295.81|296.31|295.71|0
1670281500000|2022-12-05 23:05:00|296.31|295.71|296.41|295.81|296.41|295.81|296.31|295.71|0
1670281800000|2022-12-05 23:10:00|296.51|295.91|296.51|295.91|296.61|296.01|296.41|295.81|0
1670282100000|2022-12-05 23:15:00|296.61|296.01|296.51|295.91|296.61|296.01|296.51|295.91|0
1670282400000|2022-12-05 23:20:00|296.41|295.81|296.51|295.91|296.51|295.91|296.41|295.81|0
1670282700000|2022-12-05 23:25:00|296.61|296.01|296.61|296.01|296.61|296.01|296.61|296.01|0
1670283000000|2022-12-05 23:30:00|296.51|295.91|296.61|296.01|296.61|296.01|296.51|295.91|0
1670283300000|2022-12-05 23:35:00|296.51|295.91|296.61|296.01|296.61|296.01|296.51|295.91|0
1670284200000|2022-12-05 23:50:00|296.51|295.91|296.61|296.01|296.61|296.01|296.51|295.91|0
1670284500000|2022-12-05 23:55:00|296.51|295.91|296.51|295.91|296.51|295.91|296.51|295.91|0
1670284800000|2022-12-06 00:00:00|296.61|296.01|296.61|296.01|296.61|296.01|296.51|295.91|0
1670285100000|2022-12-06 00:05:00|296.51|295.91|296.61|296.01|296.61|296.01|296.51|295.91|0
1670286000000|2022-12-06 00:20:00|296.71|296.11|296.71|296.11|296.71|296.11|296.61|296.01|0
1670286300000|2022-12-06 00:25:00|296.61|296.01|296.71|296.11|296.71|296.11|296.61|296.01|0
1670286600000|2022-12-06 00:30:00|296.61|296.26|296.61|296.46|296.81|296.66|296.51|296.26|237
1670286900000|2022-12-06 00:35:00|296.56|296.41|296.51|296.36|296.71|296.56|296.41|296.26|212
1670287200000|2022-12-06 00:40:00|296.56|296.41|296.21|296.06|296.56|296.41|296.06|295.91|240
1670287500000|2022-12-06 00:45:00|296.16|296.01|296.56|296.41|296.56|296.41|295.96|295.81|239
1670287800000|2022-12-06 00:50:00|296.61|296.46|296.56|296.41|296.71|296.51|296.41|296.26|163
1670288100000|2022-12-06 00:55:00|296.51|296.36|295.86|295.71|296.51|296.36|295.86|295.66|387
1670288400000|2022-12-06 01:00:00|296.06|295.66|295.71|295.56|296.11|295.91|295.36|295.21|1079
1670288700000|2022-12-06 01:05:00|295.76|295.61|295.61|295.46|295.91|295.71|295.46|295.31|776
1670289000000|2022-12-06 01:10:00|295.71|295.56|295.61|295.46|295.71|295.56|295.36|295.21|383
1670289300000|2022-12-06 01:15:00|295.66|295.51|295.41|295.26|295.71|295.56|295.36|295.21|275
1670289600000|2022-12-06 01:20:00|295.46|295.31|295.56|295.41|295.61|295.46|295.26|295.11|432
1670289900000|2022-12-06 01:25:00|295.51|295.36|295.41|295.26|295.61|295.46|295.36|295.21|358
1670290200000|2022-12-06 01:30:00|295.46|295.21|295.51|295.36|295.66|295.46|295.36|295.21|285
1670290500000|2022-12-06 01:35:00|295.56|295.26|295.56|295.41|295.56|295.41|295.36|295.21|185
1670290800000|2022-12-06 01:40:00|295.61|295.46|295.61|295.46|295.81|295.66|295.61|295.46|227
1670291100000|2022-12-06 01:45:00|295.66|295.51|295.31|295.16|295.66|295.51|295.26|295.11|249
1670291400000|2022-12-06 01:50:00|295.36|295.21|295.51|295.36|295.51|295.36|295.26|295.11|291
1670291700000|2022-12-06 01:55:00|295.46|295.31|295.4|295.25|295.46|295.31|295.35|295.2|101
1670292000000|2022-12-06 02:00:00|295.45|295.3|295.15|295|295.55|295.4|295.05|294.9|309
1670292300000|2022-12-06 02:05:00|295.2|295.05|295.2|295.05|295.3|295.15|295.1|294.95|221
1670292600000|2022-12-06 02:10:00|295.25|295.1|295.5|295.35|295.55|295.4|295.25|295.1|185
1670292900000|2022-12-06 02:15:00|295.45|295.3|295.5|295.35|295.6|295.4|295.45|295.3|133
1670293200000|2022-12-06 02:20:00|295.55|295.4|295.35|295.2|295.55|295.4|295.35|295.2|146
1670293500000|2022-12-06 02:25:00|295.3|295.15|295.05|294.9|295.3|295.15|295.05|294.9|262
1670293800000|2022-12-06 02:30:00|295|294.85|295.2|295.05|295.4|295.25|294.95|294.8|345
1670294100000|2022-12-06 02:35:00|295.25|295.1|294.95|294.8|295.3|295.15|294.95|294.8|192
1670294400000|2022-12-06 02:40:00|294.9|294.75|294.8|294.65|294.95|294.8|294.7|294.55|507
1670294700000|2022-12-06 02:45:00|294.85|294.7|294.95|294.8|294.95|294.8|294.8|294.65|110
1670295000000|2022-12-06 02:50:00|294.9|294.75|294.95|294.8|295.2|295|294.85|294.7|506
1670295300000|2022-12-06 02:55:00|294.9|294.75|294.85|294.7|295|294.85|294.8|294.65|273
1670295600000|2022-12-06 03:00:00|294.9|294.75|295|294.85|295.05|294.85|294.9|294.75|123
1670295900000|2022-12-06 03:05:00|295.05|294.9|295.1|294.95|295.15|295|294.95|294.8|225
1670296200000|2022-12-06 03:10:00|295.05|294.9|294.95|294.8|295.1|294.9|294.95|294.8|128
1670296500000|2022-12-06 03:15:00|294.9|294.75|294.85|294.7|294.95|294.8|294.8|294.65|100
1670296800000|2022-12-06 03:20:00|294.8|294.65|294.85|294.7|294.9|294.75|294.75|294.6|166
1670297100000|2022-12-06 03:25:00|294.9|294.75|295.05|294.9|295.1|294.95|294.9|294.75|139
1670297400000|2022-12-06 03:30:00|295|294.85|294.95|294.8|295.15|294.95|294.95|294.8|154
1670297700000|2022-12-06 03:35:00|295|294.85|295.25|295.1|295.3|295.1|295|294.8|219
1670298000000|2022-12-06 03:40:00|295.3|295.15|295.3|295.1|295.35|295.2|295.1|294.95|211
1670298300000|2022-12-06 03:45:00|295.35|295.15|295.3|295.15|295.4|295.25|295.25|295.1|111
1670298600000|2022-12-06 03:50:00|295.35|295.2|295.3|295.15|295.35|295.2|295.3|295.15|103
1670298900000|2022-12-06 03:55:00|295.25|295.1|295.25|295.1|295.25|295.1|295.15|295|139
1670299200000|2022-12-06 04:00:00|295.3|295.15|295.35|295.2|295.35|295.2|295.25|295.15|81
1670299500000|2022-12-06 04:05:00|295.4|295.25|295.4|295.25|295.4|295.25|295.4|295.25|33
1670299800000|2022-12-06 04:10:00|295.35|295.2|295.3|295.15|295.35|295.2|295.25|295.1|91
1670300100000|2022-12-06 04:15:00|295.25|295.1|295.2|295.05|295.25|295.1|295.2|295.05|59
1670300400000|2022-12-06 04:20:00|295.25|295.1|295.2|295.05|295.25|295.1|295.2|295.05|49
1670300700000|2022-12-06 04:25:00|||||||||31
1670301000000|2022-12-06 04:30:00|295.25|295|295.1|294.95|295.25|295|295.1|294.95|77
1670301300000|2022-12-06 04:35:00|295.15|295|295.15|295|295.15|295|295.1|294.95|49
1670301600000|2022-12-06 04:40:00|295.1|294.95|295.15|295|295.15|295|295.1|294.95|49
1670301900000|2022-12-06 04:45:00|295.1|294.95|295.1|294.95|295.15|294.95|295.1|294.95|88
1670302200000|2022-12-06 04:50:00|||||||||24
1670302500000|2022-12-06 04:55:00|295.15|295|295.1|294.95|295.15|295|295.1|294.95|79
1670302800000|2022-12-06 05:00:00|295|294.9|295.05|294.9|295.1|294.95|294.9|294.75|622
1670303100000|2022-12-06 05:05:00|295|294.85|295|294.85|295.1|294.95|294.9|294.75|243
1670303400000|2022-12-06 05:10:00|294.9|294.75|295.05|294.9|295.05|294.9|294.9|294.75|241
1670303700000|2022-12-06 05:15:00|295|294.85|295.25|295.1|295.25|295.1|294.9|294.75|302
1670304000000|2022-12-06 05:20:00|295.3|295.15|295.05|294.85|295.35|295.2|295|294.85|238
1670304300000|2022-12-06 05:25:00|295|294.9|294.55|294.4|295|294.9|294.55|294.4|285
1670304600000|2022-12-06 05:30:00|294.5|294.35|294.65|294.5|294.75|294.6|294.45|294.3|358
1670304900000|2022-12-06 05:35:00|294.7|294.55|294.45|294.3|294.8|294.65|294.4|294.25|288
1670305200000|2022-12-06 05:40:00|294.5|294.35|294.45|294.25|294.6|294.45|294.45|294.25|247
1670305500000|2022-12-06 05:45:00|294.4|294.3|294.5|294.3|294.75|294.6|294.4|294.25|224
1670305800000|2022-12-06 05:50:00|294.45|294.35|294.55|294.4|294.6|294.4|294.45|294.3|110
1670306100000|2022-12-06 05:55:00|294.5|294.35|294.4|294.25|294.6|294.45|294.4|294.25|173
1670306400000|2022-12-06 06:00:00|294.35|294.2|294.35|294.15|294.45|294.3|294.3|294.15|284
1670306700000|2022-12-06 06:05:00|294.3|294.2|294.25|294.1|294.35|294.2|294.25|294.05|141
1670307000000|2022-12-06 06:10:00|294.2|294.05|294.1|293.95|294.2|294.05|294.05|293.9|249
1670307300000|2022-12-06 06:15:00|294.15|294|294.1|293.95|294.3|294.15|294.1|293.95|300
1670307600000|2022-12-06 06:20:00|294.05|293.9|293.8|293.65|294.05|293.9|293.75|293.6|363
1670307900000|2022-12-06 06:25:00|293.75|293.6|293.8|293.65|293.95|293.75|293.75|293.6|243
1670308200000|2022-12-06 06:30:00|293.85|293.7|293.65|293.5|293.85|293.7|293.65|293.5|349
1670308500000|2022-12-06 06:35:00|293.7|293.55|293.6|293.45|293.7|293.55|293.6|293.45|200
1670308800000|2022-12-06 06:40:00|293.55|293.4|293.85|293.7|293.95|293.8|293.55|293.4|313
1670309100000|2022-12-06 06:45:00|293.9|293.75|293.8|293.65|293.9|293.75|293.75|293.6|249
1670309400000|2022-12-06 06:50:00|293.75|293.6|293.6|293.45|293.85|293.7|293.55|293.4|312
1670309700000|2022-12-06 06:55:00|293.55|293.4|293.7|293.5|293.7|293.55|293.5|293.35|271
1670310000000|2022-12-06 07:00:00|293.65|293.55|293.45|293.3|293.7|293.55|293.3|293.15|338
1670310300000|2022-12-06 07:05:00|293.4|293.25|293.35|293.2|293.55|293.4|293.3|293.15|402
1670310600000|2022-12-06 07:10:00|293.4|293.25|293.5|293.35|293.5|293.35|293.35|293.2|208
1670310900000|2022-12-06 07:15:00|293.55|293.4|293.55|293.4|293.6|293.45|293.5|293.35|131
1670311200000|2022-12-06 07:20:00|293.5|293.35|293.75|293.6|293.75|293.6|293.5|293.35|258
1670311500000|2022-12-06 07:25:00|293.7|293.55|293.7|293.55|293.8|293.65|293.65|293.5|191
1670311800000|2022-12-06 07:30:00|293.75|293.6|293.7|293.55|293.8|293.65|293.7|293.55|167
1670312100000|2022-12-06 07:35:00|293.65|293.5|293.75|293.6|293.85|293.7|293.6|293.45|298
1670312400000|2022-12-06 07:40:00|293.7|293.55|293.6|293.45|293.7|293.55|293.55|293.4|223
1670312700000|2022-12-06 07:45:00|293.65|293.5|293.75|293.6|293.8|293.65|293.65|293.5|210
1670313000000|2022-12-06 07:50:00|293.7|293.55|293.65|293.5|293.75|293.6|293.6|293.45|214
1670313300000|2022-12-06 07:55:00|293.7|293.55|294|293.85|294.05|293.9|293.65|293.55|292
1670313600000|2022-12-06 08:00:00|293.95|293.8|293.7|293.5|293.95|293.8|293.65|293.5|223
1670313900000|2022-12-06 08:05:00|293.65|293.55|293.65|293.5|293.7|293.55|293.5|293.35|243
1670314200000|2022-12-06 08:10:00|293.6|293.45|293.95|293.8|293.95|293.8|293.55|293.4|224
1670314500000|2022-12-06 08:15:00|294|293.85|294.25|294.1|294.3|294.15|294|293.85|371
1670314800000|2022-12-06 08:20:00|294.2|294.05|294.2|294.05|294.35|294.2|294.1|293.95|415
1670315100000|2022-12-06 08:25:00|294.15|294|294.15|293.95|294.2|294.05|294.05|293.9|257
1670315400000|2022-12-06 08:30:00|294.1|293.9|294|293.8|294.1|293.95|293.85|293.7|355
1670315700000|2022-12-06 08:35:00|293.95|293.85|294.1|293.95|294.1|293.95|293.9|293.75|236
1670316000000|2022-12-06 08:40:00|294.15|294|294.35|294.2|294.35|294.2|294.1|293.95|306
1670316300000|2022-12-06 08:45:00|294.3|294.15|294.3|294.15|294.4|294.25|294.25|294.1|331
1670316600000|2022-12-06 08:50:00|294.35|294.2|294.25|294.1|294.35|294.2|294.2|294.05|168
1670316900000|2022-12-06 08:55:00|294.2|294.05|293.8|293.65|294.25|294.1|293.8|293.65|803
1670317200000|2022-12-06 09:00:00|293.85|293.7|294|293.8|294.15|294|293.8|293.65|506
1670317500000|2022-12-06 09:05:00|294.05|293.85|294.2|294.05|294.25|294.1|294.05|293.85|221
1670317800000|2022-12-06 09:10:00|294.15|294|294.05|293.85|294.15|294.05|294|293.85|69
1670318100000|2022-12-06 09:15:00|294|293.8|294.15|294|294.25|294.1|294|293.8|88
1670318400000|2022-12-06 09:20:00|294.45|293.85|294.55|293.95|294.55|293.95|294.35|293.75|0
1670318700000|2022-12-06 09:25:00|294.45|293.85|294.45|293.85|294.55|293.95|294.45|293.85|14
1670319000000|2022-12-06 09:30:00|294.55|293.95|294.35|293.75|294.55|293.95|294.25|293.65|0
1670319300000|2022-12-06 09:35:00|294.45|293.85|294.45|293.85|294.55|293.95|294.35|293.75|0
1670319600000|2022-12-06 09:40:00|294.55|293.95|294.45|293.85|294.55|293.95|294.45|293.85|0
1670319900000|2022-12-06 09:45:00|294.35|293.75|294.45|293.85|294.45|293.85|294.35|293.75|0
1670320200000|2022-12-06 09:50:00|294.35|294|294.5|294.35|294.55|294.4|294.3|294|139
1670320500000|2022-12-06 09:55:00|294.55|294.4|294.35|294.2|294.55|294.4|294.3|294.15|30
1670320800000|2022-12-06 10:00:00|294.3|294.15|294.35|294.2|294.35|294.2|294.25|294.1|14
1670321100000|2022-12-06 10:05:00|294.3|294.15|294.35|294.15|294.35|294.2|294.3|294.15|3
1670321400000|2022-12-06 10:10:00|294.3|294.2|294.4|294.2|294.4|294.2|294.3|294.15|0
1670321700000|2022-12-06 10:15:00|294.35|294.25|294.35|294.15|294.45|294.25|294.3|294.15|1
1670322000000|2022-12-06 10:20:00|294.3|294.1|294.2|294.05|294.35|294.15|294.2|294.05|4
1670322300000|2022-12-06 10:25:00|294.25|294|294|293.8|294.25|294|293.95|293.8|33
1670322600000|2022-12-06 10:30:00|293.95|293.75|294.05|293.85|294.05|293.85|293.9|293.75|8
1670322900000|2022-12-06 10:35:00|294|293.8|293.95|293.75|294|293.8|293.85|293.7|10
1670323200000|2022-12-06 10:40:00|294|293.8|294|293.85|294|293.85|293.85|293.7|20
1670323500000|2022-12-06 10:45:00|293.95|293.8|294|293.8|294|293.8|293.9|293.75|1
1670323800000|2022-12-06 10:50:00|293.95|293.85|294.15|293.95|294.15|293.95|293.95|293.85|6
1670324100000|2022-12-06 10:55:00|294.1|293.9|294.1|293.95|294.15|294|294.1|293.9|4
1670324400000|2022-12-06 11:00:00|294.05|293.9|294.05|293.9|294.15|293.95|294.05|293.9|6
1670324700000|2022-12-06 11:05:00|294.1|293.95|294.1|293.9|294.15|293.95|294.05|293.9|1
1670325000000|2022-12-06 11:10:00|294.05|293.85|294|293.8|294.1|293.85|293.95|293.8|1
1670325300000|2022-12-06 11:15:00|293.95|293.85|294.05|293.9|294.05|293.9|293.95|293.8|11
1670325600000|2022-12-06 11:20:00|294|293.85|294.1|293.95|294.1|293.95|294|293.85|1
1670325900000|2022-12-06 11:25:00|294.15|293.9|294.15|294|294.15|294|294.15|293.9|12
1670326200000|2022-12-06 11:30:00|294.2|294.05|294.45|294.3|294.45|294.3|294.2|294.05|23
1670326500000|2022-12-06 11:35:00|294.4|294.25|294.4|294.25|294.45|294.3|294.4|294.2|3
1670326800000|2022-12-06 11:40:00|294.45|294.3|294.4|294.25|294.45|294.3|294.35|294.2|8
1670327100000|2022-12-06 11:45:00|294.45|294.2|294.35|294.15|294.45|294.25|294.3|294.15|7
1670327400000|2022-12-06 11:50:00|294.3|294.2|294.35|294.2|294.4|294.2|294.3|294.15|11
1670327700000|2022-12-06 11:55:00|294.4|294.25|294.45|294.3|294.45|294.3|294.35|294.2|4
1670328000000|2022-12-06 12:00:00|294.4|294.25|294.45|294.3|294.45|294.3|294.4|294.25|0
1670328300000|2022-12-06 12:05:00|294.5|294.35|294.45|294.3|294.5|294.35|294.4|294.25|3
1670328600000|2022-12-06 12:10:00|294.5|294.35|294.5|294.3|294.5|294.35|294.45|294.3|22
1670328900000|2022-12-06 12:15:00|294.55|294.35|294.4|294.25|294.55|294.35|294.4|294.25|4
1670329200000|2022-12-06 12:20:00|294.45|294.2|294.25|294.1|294.45|294.25|294.25|294.1|22
1670329500000|2022-12-06 12:25:00|294.3|294.15|294.45|294.25|294.45|294.3|294.3|294.15|4
1670329800000|2022-12-06 12:30:00|294.4|294.3|294.45|294.25|294.5|294.35|294.4|294.25|8
1670330100000|2022-12-06 12:35:00|294.4|294.3|294.45|294.25|294.45|294.3|294.4|294.25|15
1670330400000|2022-12-06 12:40:00|294.4|294.3|294.3|294.15|294.4|294.3|294.3|294.15|6
1670330700000|2022-12-06 12:45:00|294.35|294.1|294.4|294.2|294.4|294.25|294.25|294.1|15
1670331000000|2022-12-06 12:50:00|294.35|294.15|294.6|294.45|294.65|294.5|294.35|294.15|137
1670331300000|2022-12-06 12:55:00|294.65|294.4|294.7|294.55|294.75|294.6|294.65|294.4|219
1670331600000|2022-12-06 13:00:00|294.65|294.5|294.4|294.2|294.7|294.55|294.35|294.2|24
1670331900000|2022-12-06 13:05:00|294.35|294.25|294.2|294.05|294.4|294.25|294.2|294.05|1
1670332200000|2022-12-06 13:10:00|294.15|294|294.2|294.05|294.25|294.05|294.1|293.95|8
1670332500000|2022-12-06 13:15:00|294.25|294.1|294.4|294.25|294.4|294.25|294.2|294.1|3
1670332800000|2022-12-06 13:20:00|294.45|294.3|294.6|294.4|294.6|294.4|294.45|294.3|22
1670333100000|2022-12-06 13:25:00|294.55|294.35|294.55|294.4|294.6|294.4|294.5|294.35|19
1670333400000|2022-12-06 13:30:00|294.6|294.45|294.5|294.35|294.65|294.5|294.5|294.35|23
1670333700000|2022-12-06 13:35:00|294.45|294.3|294.3|294.15|294.55|294.35|294.3|294.15|16
1670334000000|2022-12-06 13:40:00|294.35|294.2|294.25|294.05|294.35|294.2|294.2|294.05|11
1670334300000|2022-12-06 13:45:00|294.3|294.1|294.1|293.95|294.4|294.2|294.1|293.95|21
1670334600000|2022-12-06 13:50:00|294.15|293.9|294.25|294.1|294.25|294.1|294.05|293.9|15
1670334900000|2022-12-06 13:55:00|294.3|294.15|294.35|294.2|294.4|294.2|294.25|294.1|12
1670335200000|2022-12-06 14:00:00|294.4|294.25|294.3|294.15|294.4|294.25|294.25|294.05|12
1670335500000|2022-12-06 14:05:00|294.35|294.2|294.3|294.15|294.35|294.2|294.25|294.1|15
1670335800000|2022-12-06 14:10:00|294.35|294.1|294.4|294.2|294.4|294.25|294.25|294.1|20
1670336100000|2022-12-06 14:15:00|294.35|294.25|294.6|294.45|294.65|294.45|294.35|294.2|61
1670336400000|2022-12-06 14:20:00|294.65|294.5|294.7|294.55|294.75|294.6|294.65|294.45|72
1670336700000|2022-12-06 14:25:00|294.75|294.6|294.5|294.35|294.75|294.6|294.5|294.35|81
1670337000000|2022-12-06 14:30:00|294.45|294.3|294.05|293.85|294.45|294.35|293.9|293.75|77
1670337300000|2022-12-06 14:35:00|294|293.8|294.05|293.85|294.3|294.15|294|293.8|23
1670337600000|2022-12-06 14:40:00|294.1|293.9|293.6|293.4|294.1|293.9|293.6|293.4|89
1670337900000|2022-12-06 14:45:00|293.55|293.35|294.05|293.85|294.05|293.85|293.3|293.1|68
1670338200000|2022-12-06 14:50:00|294|293.8|293.85|293.65|294.15|293.95|293.85|293.65|26
1670338500000|2022-12-06 14:55:00|293.9|293.7|293.7|293.5|294.05|293.9|293.7|293.5|36
1670338800000|2022-12-06 15:00:00|293.75|293.55|293.5|293.3|293.85|293.7|293.4|293.25|51
1670339100000|2022-12-06 15:05:00|293.45|293.25|293.3|293.1|293.5|293.35|292.95|292.8|103
1670339400000|2022-12-06 15:10:00|293.25|293.15|293.25|293.05|293.35|293.2|293.15|293|25
1670339700000|2022-12-06 15:15:00|293.2|293.1|293.25|293.1|293.25|293.1|293.1|292.95|31
1670340000000|2022-12-06 15:20:00|293.3|293.15|293.4|293.2|293.4|293.25|293.2|293|48
1670340300000|2022-12-06 15:25:00|293.45|293.25|293.3|293.1|293.55|293.35|293.25|293.1|28
1670340600000|2022-12-06 15:30:00|293.35|293.15|293.3|293.1|293.35|293.2|293.15|292.95|93
1670340900000|2022-12-06 15:35:00|293.25|293.05|293|292.8|293.35|293.15|292.9|292.75|44
1670341200000|2022-12-06 15:40:00|292.95|292.85|293.15|293|293.2|293|292.75|292.6|29
1670341500000|2022-12-06 15:45:00|293.2|293.05|293.05|292.9|293.2|293.05|293|292.85|33
1670341800000|2022-12-06 15:50:00|293.1|292.85|293.15|293|293.2|293|293|292.85|30
1670342100000|2022-12-06 15:55:00|293.1|292.95|292.95|292.8|293.25|293.1|292.95|292.75|42
1670342400000|2022-12-06 16:00:00|293|292.85|293.05|292.85|293.15|292.95|292.9|292.75|13
1670342700000|2022-12-06 16:05:00|293.1|292.9|293.1|292.9|293.3|293.15|293.05|292.85|35
1670343000000|2022-12-06 16:10:00|293.15|292.95|293.35|293.2|293.5|293.35|293.1|292.95|134
1670343300000|2022-12-06 16:15:00|293.3|293.1|293.35|293.15|293.45|293.25|293.2|293.05|105
1670343600000|2022-12-06 16:20:00|293.4|293.2|293.65|293.5|293.75|293.6|293.4|293.2|100
1670343900000|2022-12-06 16:25:00|293.7|293.55|293.75|293.6|293.8|293.65|293.65|293.5|104
1670344200000|2022-12-06 16:30:00|293.7|293.55|293.55|293.4|293.8|293.65|293.55|293.4|29
1670344500000|2022-12-06 16:35:00|293.6|293.35|293.45|293.3|293.65|293.5|293.4|293.25|9
1670344800000|2022-12-06 16:40:00|293.4|293.25|293.4|293.25|293.45|293.25|293.25|293.1|8
1670345100000|2022-12-06 16:45:00|293.45|293.3|293.4|293.25|293.5|293.3|293.35|293.15|10
1670345400000|2022-12-06 16:50:00|293.45|293.2|293.15|293|293.45|293.3|293.15|292.95|38
1670345700000|2022-12-06 16:55:00|293.2|293.05|293.15|293|293.3|293.15|293.1|292.9|53
1670346000000|2022-12-06 17:00:00|293.2|293.05|293.35|293.2|293.35|293.2|293.2|293.05|30
1670346300000|2022-12-06 17:05:00|293.3|293.15|293.45|293.3|293.45|293.3|293.25|293.1|24
1670346600000|2022-12-06 17:10:00|293.4|293.25|293.45|293.3|293.5|293.35|293.4|293.2|41
1670346900000|2022-12-06 17:15:00|293.4|293.25|293|292.85|293.4|293.25|293|292.85|42
1670347200000|2022-12-06 17:20:00|293.05|292.9|293.3|293.15|293.35|293.15|293|292.85|42
1670347500000|2022-12-06 17:25:00|293.35|293.1|293.25|293.1|293.4|293.25|293.25|293.1|33
1670347800000|2022-12-06 17:30:00|293.3|293.15|293.4|293.2|293.4|293.2|293.2|293|18
1670348100000|2022-12-06 17:35:00|293.35|293.15|293.1|292.95|293.35|293.2|293.1|292.95|10
1670348400000|2022-12-06 17:40:00|293.15|293|293.2|293.05|293.25|293.1|293.15|292.95|13
1670348700000|2022-12-06 17:45:00|293.15|293|293.25|293.05|293.25|293.1|293.15|293|27
1670349000000|2022-12-06 17:50:00|293.2|293.1|293.15|293|293.25|293.1|293.05|292.9|41
1670349300000|2022-12-06 17:55:00|293.2|292.95|293|292.85|293.2|293|293|292.85|14
1670349600000|2022-12-06 18:00:00|292.95|292.8|292.9|292.75|293.1|292.95|292.85|292.7|7
1670349900000|2022-12-06 18:05:00|292.95|292.7|292.7|292.55|292.95|292.75|292.7|292.55|65
1670350200000|2022-12-06 18:10:00|292.75|292.6|292.75|292.55|292.8|292.65|292.7|292.5|57
1670350500000|2022-12-06 18:15:00|292.7|292.6|292.75|292.6|292.85|292.7|292.7|292.55|4
1670350800000|2022-12-06 18:20:00|292.8|292.65|292.65|292.5|292.8|292.65|292.6|292.45|27
1670351100000|2022-12-06 18:25:00|292.6|292.45|292.65|292.5|292.7|292.55|292.6|292.45|48
1670351400000|2022-12-06 18:30:00|292.7|292.45|292.65|292.5|292.7|292.55|292.55|292.4|31
1670351700000|2022-12-06 18:35:00|292.7|292.45|292.75|292.6|292.8|292.6|292.65|292.45|1
1670352000000|2022-12-06 18:40:00|292.8|292.65|292.9|292.7|292.9|292.75|292.75|292.6|1
1670352300000|2022-12-06 18:45:00|292.85|292.75|292.95|292.75|293|292.8|292.85|292.7|2
1670352600000|2022-12-06 18:50:00|292.9|292.7|292.8|292.65|292.95|292.75|292.8|292.6|0
1670352900000|2022-12-06 18:55:00|292.75|292.6|292.85|292.7|292.9|292.7|292.75|292.55|3
1670353200000|2022-12-06 19:00:00|292.9|292.65|292.75|292.6|292.9|292.65|292.7|292.55|4
1670353500000|2022-12-06 19:05:00|292.8|292.55|292.8|292.6|292.85|292.65|292.7|292.55|1
1670353800000|2022-12-06 19:10:00|292.75|292.65|292.9|292.75|292.9|292.75|292.75|292.6|1
1670354100000|2022-12-06 19:15:00|292.85|292.7|293|292.85|293.05|292.9|292.8|292.6|6
1670354400000|2022-12-06 19:20:00|293.05|292.8|293.05|292.9|293.1|292.9|292.95|292.75|3
1670354700000|2022-12-06 19:25:00|293|292.85|292.9|292.7|293.05|292.9|292.85|292.7|12
1670355000000|2022-12-06 19:30:00|292.85|292.75|292.85|292.65|292.95|292.75|292.8|292.65|2
1670355300000|2022-12-06 19:35:00|292.8|292.6|292.85|292.65|292.85|292.7|292.75|292.55|3
1670355600000|2022-12-06 19:40:00|292.9|292.7|293.15|292.95|293.15|293|292.85|292.65|3
1670355900000|2022-12-06 19:45:00|293.1|293|293.05|292.85|293.2|293|293.05|292.85|2
1670356200000|2022-12-06 19:50:00|293|292.9|293.2|293|293.2|293.05|293|292.85|7
1670356500000|2022-12-06 19:55:00|293.15|293.05|293.1|292.95|293.25|293.05|293.1|292.95|7
1670356800000|2022-12-06 20:00:00|293.15|293|293.45|293.3|293.5|293.35|293.15|293|13
1670357100000|2022-12-06 20:05:00|293.5|293.35|293.4|293.2|293.55|293.4|293.4|293.2|5
1670357400000|2022-12-06 20:10:00|293.35|293.25|293.35|293.15|293.4|293.25|293.3|293.15|3
1670357700000|2022-12-06 20:15:00|293.3|293.2|293.05|292.85|293.35|293.2|293.05|292.85|2
1670358000000|2022-12-06 20:20:00|293.1|292.9|293.3|293.1|293.3|293.1|293.05|292.85|6
1670358300000|2022-12-06 20:25:00|293.25|293.05|293.2|293.05|293.35|293.2|293.15|293|26
1670358600000|2022-12-06 20:30:00|293.25|293.1|293.3|293.1|293.4|293.2|293.2|293|78
1670358900000|2022-12-06 20:35:00|293.25|293.15|293.3|293.15|293.3|293.15|293.2|293|27
1670359200000|2022-12-06 20:40:00|293.25|293.1|293.45|293.25|293.55|293.4|293.25|293.1|33
1670359500000|2022-12-06 20:45:00|293.4|293.3|293.65|293.5|293.65|293.5|293.4|293.25|8
1670359800000|2022-12-06 20:50:00|293.6|293.45|293.6|293.4|293.85|293.6|293.55|293.4|77
1670360100000|2022-12-06 20:55:00|293.65|293.45|293.85|293.6|293.85|293.65|293.6|293.45|3
1670360400000|2022-12-06 21:00:00|293.8|293.55|293.85|293.5|293.9|293.6|293.7|293.45|3
1670360700000|2022-12-06 21:05:00|293.9|293.55|293.9|293.55|293.9|293.55|293.9|293.5|0
1670361000000|2022-12-06 21:10:00|293.85|293.5|293.85|293.25|294.05|293.6|293.85|293.25|1
1670361300000|2022-12-06 21:15:00|293.95|293.35|293.95|293.35|293.95|293.35|293.85|293.25|0
1670361600000|2022-12-06 21:20:00|293.85|293.25|293.85|293.25|293.85|293.25|293.85|293.25|0
1670362200000|2022-12-06 21:30:00|293.75|293.15|293.85|293.25|293.85|293.25|293.75|293.15|0
1670362500000|2022-12-06 21:35:00|293.75|293.15|293.85|293.25|293.85|293.25|293.75|293.15|0
1670363100000|2022-12-06 21:45:00|293.95|293.35|293.95|293.35|293.95|293.35|293.85|293.25|0
1670363400000|2022-12-06 21:50:00|293.85|293.25|293.85|293.25|293.95|293.35|293.85|293.25|0
1670363700000|2022-12-06 21:55:00|293.95|293.35|293.95|293.35|293.95|293.35|293.85|293.25|0
1670367600000|2022-12-06 23:00:00|294.05|293.45|294.05|293.45|294.05|293.45|293.95|293.35|0
1670368500000|2022-12-06 23:15:00|293.95|293.35|294.05|293.45|294.05|293.45|293.95|293.35|0
1670368800000|2022-12-06 23:20:00|293.95|293.35|294.05|293.45|294.05|293.45|293.95|293.35|0
1670369700000|2022-12-06 23:35:00|294.15|293.55|294.15|293.55|294.15|293.55|294.15|293.55|0
1670370000000|2022-12-06 23:40:00|294.25|293.65|294.15|293.55|294.25|293.65|294.15|293.55|0
1670370300000|2022-12-06 23:45:00|294.25|293.65|294.15|293.55|294.25|293.65|294.15|293.55|0
1670370600000|2022-12-06 23:50:00|294.25|293.65|294.15|293.55|294.25|293.65|294.15|293.55|0
1670371200000|2022-12-07 00:00:00|294.25|293.65|294.25|293.65|294.25|293.65|294.15|293.55|0
1670371500000|2022-12-07 00:05:00|294.15|293.55|294.25|293.65|294.25|293.65|294.15|293.55|0
1670371800000|2022-12-07 00:10:00|294.15|293.55|294.25|293.65|294.25|293.65|294.15|293.55|0
1670372100000|2022-12-07 00:15:00|294.15|293.55|294.25|293.65|294.25|293.65|294.15|293.55|0
1670372400000|2022-12-07 00:20:00|294.15|293.55|294.25|293.65|294.35|293.75|294.15|293.55|0
1670372700000|2022-12-07 00:25:00|294.15|293.55|294.25|293.65|294.25|293.65|294.15|293.55|0
1670373000000|2022-12-07 00:30:00|293.85|293.5|293.3|293.15|293.85|293.5|292.95|292.8|511
1670373300000|2022-12-07 00:35:00|293.35|293.1|293.45|293.3|293.6|293.45|293.15|293|290
1670373600000|2022-12-07 00:40:00|293.5|293.35|293.15|293|293.5|293.35|293.1|292.95|309
1670373900000|2022-12-07 00:45:00|293.1|292.95|293.1|292.95|293.35|293.2|293.1|292.95|233
1670374200000|2022-12-07 00:50:00|293.15|293|293.35|293.2|293.35|293.2|293.05|292.9|239
1670374500000|2022-12-07 00:55:00|293.4|293.15|293.05|292.85|293.5|293.35|293|292.85|298
1670374800000|2022-12-07 01:00:00|293.15|292.95|293.1|292.95|293.95|293.8|293.1|292.95|583
1670375100000|2022-12-07 01:05:00|293.05|292.9|293.2|293.05|293.25|293.1|292.9|292.75|280
1670375400000|2022-12-07 01:10:00|293.25|293.1|293.15|292.95|293.45|293.3|293.1|292.95|238
1670375700000|2022-12-07 01:15:00|293.1|293|293.1|292.9|293.25|293.1|292.9|292.75|161
1670376000000|2022-12-07 01:20:00|293.05|292.95|293.4|293.2|293.45|293.3|293|292.85|191
1670376300000|2022-12-07 01:25:00|293.45|293.25|293.45|293.3|293.6|293.4|293.3|293.15|198
1670376600000|2022-12-07 01:30:00|293.5|293.35|293.34|293.19|293.8|293.65|293.34|293.19|209
1670376900000|2022-12-07 01:35:00|293.39|293.24|293.34|293.19|293.49|293.34|293.24|293.09|130
1670377200000|2022-12-07 01:40:00|293.29|293.14|293.44|293.29|293.54|293.39|293.29|293.14|234
1670377500000|2022-12-07 01:45:00|293.49|293.34|293.39|293.24|293.49|293.34|293.29|293.14|105
1670377800000|2022-12-07 01:50:00|293.44|293.29|293.29|293.14|293.54|293.39|293.19|293.04|269
1670378100000|2022-12-07 01:55:00|293.34|293.19|293.39|293.24|293.59|293.39|293.29|293.14|116
1670378400000|2022-12-07 02:00:00|293.34|293.19|293.44|293.29|293.59|293.39|293.24|293.09|95
1670378700000|2022-12-07 02:05:00|293.39|293.24|293.29|293.14|293.49|293.34|293.29|293.14|68
1670379000000|2022-12-07 02:10:00|293.24|293.09|293.29|293.09|293.49|293.29|293.24|293.09|114
1670379300000|2022-12-07 02:15:00|293.24|293.14|293.24|293.04|293.29|293.14|293.09|292.89|93
1670379600000|2022-12-07 02:20:00|293.29|293.09|293.14|292.99|293.29|293.14|293.09|292.94|95
1670379900000|2022-12-07 02:25:00|293.19|293.04|293.49|293.34|293.54|293.39|293.14|292.99|148
1670380200000|2022-12-07 02:30:00|293.44|293.29|293.49|293.34|293.64|293.49|293.39|293.24|237
1670380500000|2022-12-07 02:35:00|293.54|293.29|293.44|293.29|293.59|293.44|293.44|293.29|215
1670380800000|2022-12-07 02:40:00|293.39|293.24|293.59|293.44|293.59|293.44|293.29|293.14|160
1670381100000|2022-12-07 02:45:00|293.54|293.39|293.64|293.44|293.64|293.44|293.39|293.24|120
1670381400000|2022-12-07 02:50:00|293.59|293.49|293.59|293.44|293.69|293.49|293.54|293.39|184
1670381700000|2022-12-07 02:55:00|293.69|293.49|293.74|293.59|293.74|293.59|293.59|293.44|71
1670382000000|2022-12-07 03:00:00|293.69|293.54|293.69|293.54|293.79|293.64|293.59|293.44|95
1670382300000|2022-12-07 03:05:00|293.74|293.59|293.69|293.54|293.84|293.69|293.69|293.54|80
1670382600000|2022-12-07 03:10:00|293.74|293.59|293.79|293.64|293.84|293.64|293.74|293.59|80
1670382900000|2022-12-07 03:15:00|293.74|293.59|293.89|293.74|293.89|293.74|293.74|293.59|66
1670383200000|2022-12-07 03:20:00|293.94|293.69|293.89|293.74|293.94|293.79|293.84|293.69|53
1670383500000|2022-12-07 03:25:00|293.94|293.79|293.99|293.84|294.04|293.89|293.94|293.79|217
1670383800000|2022-12-07 03:30:00|294.04|293.89|294.04|293.89|294.09|293.94|293.99|293.84|82
1670384100000|2022-12-07 03:35:00|294.09|293.94|294.14|293.99|294.24|294.04|294.04|293.89|237
1670384400000|2022-12-07 03:40:00|294.19|294.04|294.24|294.09|294.24|294.09|294.19|294.04|52
1670384700000|2022-12-07 03:45:00|294.19|294.04|294.19|294.04|294.24|294.09|294.14|293.99|59
1670385000000|2022-12-07 03:50:00|294.24|294.09|294.19|294.04|294.24|294.09|294.19|294.04|78
1670385300000|2022-12-07 03:55:00|294.24|294.09|294.19|294.04|294.24|294.09|294.19|294.04|38
1670385600000|2022-12-07 04:00:00|294.24|294.09|294.24|294.09|294.29|294.14|294.24|294.04|84
1670385900000|2022-12-07 04:05:00|||||||||14
1670386200000|2022-12-07 04:10:00|294.29|294.14|294.34|294.19|294.34|294.19|294.29|294.14|102
1670386500000|2022-12-07 04:15:00|294.39|294.14|294.29|294.14|294.39|294.19|294.29|294.14|49
1670386800000|2022-12-07 04:20:00|294.34|294.19|294.34|294.19|294.44|294.29|294.34|294.19|59
1670387100000|2022-12-07 04:25:00|294.39|294.14|294.29|294.14|294.39|294.14|294.29|294.09|73
1670387400000|2022-12-07 04:30:00|294.24|294.09|294.19|294.04|294.24|294.09|294.14|293.99|92
1670387700000|2022-12-07 04:35:00|294.14|293.99|294.24|294.04|294.24|294.09|294.14|293.99|46
1670388000000|2022-12-07 04:40:00|294.29|294.09|294.34|294.19|294.34|294.19|294.24|294.09|55
1670388300000|2022-12-07 04:45:00|294.29|294.14|294.24|294.09|294.29|294.14|294.24|294.09|61
1670388600000|2022-12-07 04:50:00|294.19|294.04|294.39|294.24|294.39|294.24|294.19|294.04|70
1670388900000|2022-12-07 04:55:00|294.34|294.19|294.34|294.19|294.44|294.24|294.29|294.14|66
1670389200000|2022-12-07 05:00:00|294.29|294.14|294.34|294.19|294.44|294.29|294.24|294.09|145
1670389500000|2022-12-07 05:05:00|294.39|294.29|294.39|294.24|294.49|294.34|294.39|294.19|157
1670389800000|2022-12-07 05:10:00|294.44|294.19|294.39|294.19|294.49|294.34|294.34|294.14|147
1670390100000|2022-12-07 05:15:00|294.34|294.24|294.39|294.24|294.44|294.29|294.29|294.14|123
1670390400000|2022-12-07 05:20:00|294.44|294.19|294.34|294.19|294.44|294.19|294.29|294.14|108
1670390700000|2022-12-07 05:25:00|294.39|294.14|294.34|294.19|294.39|294.19|294.29|294.14|75
1670391000000|2022-12-07 05:30:00|294.39|294.24|294.44|294.29|294.44|294.29|294.34|294.19|69
1670391300000|2022-12-07 05:35:00|294.39|294.24|294.34|294.19|294.39|294.24|294.29|294.14|88
1670391600000|2022-12-07 05:40:00|294.39|294.24|294.44|294.29|294.49|294.34|294.34|294.24|124
1670391900000|2022-12-07 05:45:00|294.39|294.24|294.44|294.29|294.44|294.29|294.34|294.19|96
1670392200000|2022-12-07 05:50:00|294.39|294.24|293.84|293.69|294.39|294.24|293.84|293.69|221
1670392500000|2022-12-07 05:55:00|293.89|293.74|293.79|293.64|293.89|293.74|293.79|293.64|57
1670392800000|2022-12-07 06:00:00|293.84|293.59|293.74|293.59|293.84|293.59|293.64|293.49|100
1670393100000|2022-12-07 06:05:00|293.69|293.54|293.59|293.44|293.79|293.64|293.59|293.44|121
1670393400000|2022-12-07 06:10:00|293.54|293.39|293.64|293.49|293.69|293.54|293.54|293.39|200
1670393700000|2022-12-07 06:15:00|293.59|293.44|293.74|293.59|293.74|293.59|293.59|293.44|104
1670394000000|2022-12-07 06:20:00|293.69|293.54|293.69|293.54|293.74|293.59|293.69|293.54|80
1670394300000|2022-12-07 06:25:00|293.74|293.59|293.69|293.54|293.74|293.59|293.64|293.49|107
1670394600000|2022-12-07 06:30:00|293.74|293.59|293.79|293.64|293.84|293.69|293.69|293.54|84
1670394900000|2022-12-07 06:35:00|293.74|293.59|293.74|293.59|293.74|293.59|293.74|293.59|36
1670395200000|2022-12-07 06:40:00|293.69|293.54|293.64|293.49|293.74|293.59|293.64|293.49|63
1670395500000|2022-12-07 06:45:00|293.69|293.54|293.64|293.49|293.69|293.54|293.64|293.49|28
1670395800000|2022-12-07 06:50:00|293.59|293.44|293.39|293.24|293.64|293.49|293.39|293.24|137
1670396100000|2022-12-07 06:55:00|293.34|293.19|293.29|293.14|293.39|293.24|293.24|293.09|139
1670396400000|2022-12-07 07:00:00|293.24|293.09|293.29|293.14|293.39|293.24|293.24|293.09|185
1670396700000|2022-12-07 07:05:00|293.24|293.09|292.99|292.84|293.24|293.09|292.99|292.84|109
1670397000000|2022-12-07 07:10:00|293.04|292.79|292.49|292.34|293.04|292.79|292.49|292.34|308
1670397300000|2022-12-07 07:15:00|292.54|292.39|292.54|292.39|292.69|292.54|292.49|292.34|216
1670397600000|2022-12-07 07:20:00|292.59|292.44|292.34|292.19|292.64|292.49|292.29|292.14|342
1670397900000|2022-12-07 07:25:00|292.29|292.14|292.54|292.39|292.54|292.39|292.24|292.09|225
1670398200000|2022-12-07 07:30:00|292.59|292.44|292.59|292.39|292.74|292.54|292.49|292.34|194
1670398500000|2022-12-07 07:35:00|292.54|292.44|292.34|292.19|292.59|292.44|292.29|292.14|170
1670398800000|2022-12-07 07:40:00|292.39|292.24|292.34|292.19|292.44|292.29|292.24|292.09|128
1670399100000|2022-12-07 07:45:00|292.39|292.24|292.09|291.94|292.39|292.24|292.04|291.89|141
1670399400000|2022-12-07 07:50:00|292.04|291.89|291.89|291.74|292.09|291.94|291.84|291.69|262
1670399700000|2022-12-07 07:55:00|291.84|291.69|291.84|291.69|291.89|291.74|291.74|291.54|368
1670400000000|2022-12-07 08:00:00|291.79|291.64|292.24|292.09|292.39|292.24|291.74|291.59|318
1670400300000|2022-12-07 08:05:00|292.29|292.14|291.99|291.84|292.54|292.39|291.99|291.84|334
1670400600000|2022-12-07 08:10:00|291.94|291.79|292.04|291.89|292.09|291.94|291.79|291.64|241
1670400900000|2022-12-07 08:15:00|292.09|291.94|292.19|291.99|292.19|292.04|292.04|291.94|175
1670401200000|2022-12-07 08:20:00|292.24|292.04|291.99|291.84|292.24|292.09|291.94|291.79|217
1670401500000|2022-12-07 08:25:00|291.94|291.79|292.19|292.04|292.19|292.04|291.94|291.79|126
1670401800000|2022-12-07 08:30:00|292.24|292.09|292.19|292.04|292.24|292.09|292.09|291.94|200
1670402100000|2022-12-07 08:35:00|292.14|291.99|291.79|291.64|292.14|291.99|291.74|291.59|213
1670402400000|2022-12-07 08:40:00|291.84|291.59|291.79|291.64|291.84|291.69|291.69|291.54|177
1670402700000|2022-12-07 08:45:00|291.74|291.59|291.89|291.74|291.99|291.84|291.69|291.54|313
1670403000000|2022-12-07 08:50:00|291.84|291.69|292.09|291.94|292.09|291.94|291.59|291.44|340
1670403300000|2022-12-07 08:55:00|292.04|291.89|292.04|291.89|292.14|291.99|291.89|291.74|307
1670403600000|2022-12-07 09:00:00|291.99|291.84|291.94|291.79|292.04|291.89|291.79|291.59|567
1670403900000|2022-12-07 09:05:00|291.99|291.74|291.79|291.64|292.09|291.94|291.79|291.64|252
1670404200000|2022-12-07 09:10:00|291.84|291.69|291.89|291.69|291.89|291.74|291.74|291.54|49
1670404500000|2022-12-07 09:15:00|291.94|291.79|291.99|291.79|291.99|291.84|291.84|291.64|111
1670404800000|2022-12-07 09:20:00|291.89|291.39|291.89|291.29|291.99|291.39|291.79|291.19|0
1670405100000|2022-12-07 09:25:00|291.79|291.19|291.89|291.29|291.89|291.29|291.79|291.19|18
1670405400000|2022-12-07 09:30:00|291.79|291.19|291.69|291.09|291.89|291.29|291.69|291.09|0
1670405700000|2022-12-07 09:35:00|291.59|290.99|291.59|290.99|291.69|291.09|291.59|290.99|0
1670406000000|2022-12-07 09:40:00|291.69|291.09|291.49|290.89|291.69|291.09|291.39|290.79|0
1670406300000|2022-12-07 09:45:00|291.39|290.79|291.39|290.79|291.49|290.89|291.29|290.69|0
1670406600000|2022-12-07 09:50:00|291.54|291.29|291.39|291.24|291.54|291.34|291.34|291.14|131
1670406900000|2022-12-07 09:55:00|291.44|291.19|291.49|291.34|291.54|291.34|291.39|291.19|5
1670407200000|2022-12-07 10:00:00|291.54|291.39|291.44|291.29|291.59|291.44|291.44|291.29|15
1670407500000|2022-12-07 10:05:00|291.49|291.34|291.39|291.24|291.49|291.34|291.39|291.24|4
1670407800000|2022-12-07 10:10:00|291.44|291.34|291.49|291.34|291.54|291.39|291.39|291.29|19
1670408100000|2022-12-07 10:15:00|291.54|291.29|291.54|291.39|291.59|291.44|291.54|291.29|13
1670408400000|2022-12-07 10:20:00|291.49|291.34|291.29|291.14|291.49|291.34|291.24|291.09|38
1670408700000|2022-12-07 10:25:00|291.24|291.09|291.34|291.14|291.34|291.14|291.24|291.09|26
1670409000000|2022-12-07 10:30:00|291.29|291.09|291.19|291.04|291.34|291.14|291.14|290.99|29
1670409300000|2022-12-07 10:35:00|291.24|291.09|291.24|291.09|291.34|291.14|291.19|291.04|18
1670409600000|2022-12-07 10:40:00|291.29|291.14|291.29|291.14|291.29|291.14|291.24|291.04|10
1670409900000|2022-12-07 10:45:00|291.34|291.19|291.34|291.19|291.34|291.19|291.29|291.09|14
1670410200000|2022-12-07 10:50:00|291.29|291.14|291.29|291.14|291.34|291.19|291.24|291.09|6
1670410500000|2022-12-07 10:55:00|291.34|291.09|291.44|291.29|291.49|291.29|291.34|291.09|5
1670410800000|2022-12-07 11:00:00|291.49|291.34|291.54|291.34|291.54|291.39|291.44|291.24|16
1670411100000|2022-12-07 11:05:00|291.49|291.39|291.54|291.34|291.59|291.44|291.49|291.34|16
1670411400000|2022-12-07 11:10:00|291.49|291.39|291.54|291.34|291.54|291.39|291.44|291.29|31
1670411700000|2022-12-07 11:15:00|291.49|291.39|291.54|291.39|291.59|291.39|291.49|291.34|7
1670412000000|2022-12-07 11:20:00|291.59|291.34|291.54|291.39|291.59|291.39|291.49|291.34|27
1670412300000|2022-12-07 11:25:00|291.49|291.34|291.49|291.34|291.64|291.49|291.49|291.34|17
1670412600000|2022-12-07 11:30:00|291.44|291.29|291.49|291.34|291.54|291.39|291.44|291.24|15
1670412900000|2022-12-07 11:35:00|291.54|291.29|291.59|291.44|291.59|291.44|291.49|291.29|2
1670413200000|2022-12-07 11:40:00|291.54|291.39|291.39|291.19|291.59|291.44|291.39|291.19|22
1670413500000|2022-12-07 11:45:00|291.34|291.14|291.39|291.19|291.44|291.24|291.29|291.14|20
1670413800000|2022-12-07 11:50:00|291.34|291.24|291.39|291.24|291.39|291.24|291.34|291.14|9
1670414100000|2022-12-07 11:55:00|291.44|291.19|291.44|291.29|291.49|291.29|291.39|291.14|6
1670414400000|2022-12-07 12:00:00|291.39|291.24|291.49|291.29|291.49|291.34|291.39|291.19|6
1670414700000|2022-12-07 12:05:00||291.24||291.24||291.29||291.19|1
1670415000000|2022-12-07 12:10:00|291.44|291.19|291.39|291.19|291.44|291.24|291.34|291.14|6
1670415300000|2022-12-07 12:15:00|291.34|291.14|291.39|291.19|291.44|291.24|291.34|291.14|7
1670415600000|2022-12-07 12:20:00|291.34|291.14|291.04|290.84|291.39|291.19|290.94|290.79|126
1670415900000|2022-12-07 12:25:00|290.99|290.89|291.14|290.94|291.19|290.99|290.99|290.84|31
1670416200000|2022-12-07 12:30:00|291.09|290.89|291.04|290.89|291.14|290.94|291.04|290.89|24
1670416500000|2022-12-07 12:35:00|291.09|290.84|291.09|290.94|291.14|290.99|290.99|290.84|25
1670416800000|2022-12-07 12:40:00|291.14|290.99|291.14|290.99|291.19|290.99|291.09|290.94|12
1670417100000|2022-12-07 12:45:00|291.19|291.04|291.34|291.14|291.34|291.14|291.14|291.04|2
1670417400000|2022-12-07 12:50:00|291.29|291.19|291.34|291.19|291.44|291.24|291.29|291.19|7
1670417700000|2022-12-07 12:55:00|291.39|291.24|291.39|291.24|291.49|291.29|291.34|291.24|5
1670418000000|2022-12-07 13:00:00|291.34|291.19|291.39|291.24|291.44|291.29|291.34|291.14|10
1670418300000|2022-12-07 13:05:00|291.34|291.19|291.44|291.29|291.44|291.29|291.34|291.14|3
1670418600000|2022-12-07 13:10:00|291.39|291.24|291.29|291.14|291.49|291.34|291.29|291.14|6
1670418900000|2022-12-07 13:15:00|291.34|291.19|291.34|291.19|291.39|291.24|291.29|291.09|1
1670419200000|2022-12-07 13:20:00|291.29|291.14|291.49|291.29|291.49|291.34|291.29|291.14|2
1670419500000|2022-12-07 13:25:00|291.54|291.34|291.59|291.44|291.59|291.44|291.49|291.34|9
1670419800000|2022-12-07 13:30:00|291.64|291.49|291.79|291.64|291.84|291.69|291.64|291.44|27
1670420100000|2022-12-07 13:35:00|291.84|291.59|291.79|291.59|291.84|291.69|291.69|291.54|3
1670420400000|2022-12-07 13:40:00|291.74|291.64|291.74|291.54|291.79|291.64|291.69|291.54|3
1670420700000|2022-12-07 13:45:00|291.79|291.59|291.69|291.54|291.79|291.64|291.69|291.49|10
1670421000000|2022-12-07 13:50:00|291.74|291.59|291.94|291.79|292.04|291.84|291.74|291.59|14
1670421300000|2022-12-07 13:55:00|291.89|291.74|291.84|291.64|292.04|291.89|291.84|291.64|13
1670421600000|2022-12-07 14:00:00|291.89|291.69|291.79|291.59|291.89|291.74|291.74|291.59|13
1670421900000|2022-12-07 14:05:00|291.84|291.64|291.79|291.64|291.89|291.69|291.74|291.54|4
1670422200000|2022-12-07 14:10:00|291.84|291.69|291.99|291.84|291.99|291.84|291.79|291.64|35
1670422500000|2022-12-07 14:15:00|292.04|291.89|291.94|291.74|292.04|291.89|291.84|291.64|42
1670422800000|2022-12-07 14:20:00|291.99|291.79|291.99|291.79|291.99|291.84|291.89|291.74|19
1670423100000|2022-12-07 14:25:00|291.94|291.74|291.94|291.79|291.99|291.84|291.84|291.69|69
1670423400000|2022-12-07 14:30:00|291.99|291.74|291.59|291.44|292.04|291.89|291.04|290.89|502
1670423700000|2022-12-07 14:35:00|291.64|291.39|292.14|291.94|292.24|292.09|291.49|291.29|156
1670424000000|2022-12-07 14:40:00|292.19|291.99|291.59|291.44|292.19|292.04|291.54|291.39|176
1670424300000|2022-12-07 14:45:00|291.64|291.39|291.04|290.84|291.84|291.64|290.94|290.74|121
1670424600000|2022-12-07 14:50:00|290.99|290.89|291.19|290.99|291.29|291.09|290.94|290.74|53
1670424900000|2022-12-07 14:55:00|291.14|290.94|290.99|290.84|291.19|290.99|290.94|290.79|41
1670425200000|2022-12-07 15:00:00|290.89|290.74|291.44|291.24|291.44|291.24|290.64|290.49|127
1670425500000|2022-12-07 15:05:00|291.39|291.19|291.39|291.24|291.54|291.39|291.34|291.14|64
1670425800000|2022-12-07 15:10:00|291.34|291.19|291.59|291.39|291.64|291.49|290.94|290.74|89
1670426100000|2022-12-07 15:15:00|291.64|291.44|291.34|291.14|291.74|291.59|291.34|291.14|72
1670426400000|2022-12-07 15:20:00|291.39|291.19|291.29|291.14|291.49|291.34|291.24|291.04|42
1670426700000|2022-12-07 15:25:00|291.34|291.19|291.69|291.49|291.69|291.54|291.09|290.94|52
1670427000000|2022-12-07 15:30:00|291.64|291.44|291.34|291.19|291.84|291.64|291.34|291.19|92
1670427300000|2022-12-07 15:35:00|291.39|291.24|291.29|291.09|291.54|291.39|291.24|291.09|39
1670427600000|2022-12-07 15:40:00|291.24|291.04|291.64|291.44|291.64|291.44|291.24|291.04|41
1670427900000|2022-12-07 15:45:00|291.69|291.49|291.94|291.74|291.94|291.79|291.69|291.49|40
1670428200000|2022-12-07 15:50:00|291.89|291.69|291.99|291.79|292.19|292.04|291.84|291.69|57
1670428500000|2022-12-07 15:55:00|291.94|291.84|291.94|291.74|292.09|291.89|291.89|291.74|22
1670428800000|2022-12-07 16:00:00|291.99|291.79|291.99|291.79|292.09|291.94|291.89|291.74|25
1670429100000|2022-12-07 16:05:00|292.04|291.84|291.79|291.59|292.14|291.99|291.74|291.59|27
1670429400000|2022-12-07 16:10:00|291.84|291.64|291.54|291.34|291.84|291.69|291.49|291.34|25
1670429700000|2022-12-07 16:15:00|291.49|291.39|291.49|291.29|291.64|291.44|291.44|291.29|24
1670430000000|2022-12-07 16:20:00|291.44|291.34|291.09|290.89|291.44|291.34|291.04|290.89|38
1670430300000|2022-12-07 16:25:00|291.04|290.84|290.84|290.69|291.09|290.94|290.84|290.69|121
1670430600000|2022-12-07 16:30:00|290.89|290.74|290.74|290.59|290.94|290.79|290.69|290.54|100
1670430900000|2022-12-07 16:35:00|290.79|290.64|291.04|290.84|291.09|290.94|290.74|290.59|78
1670431200000|2022-12-07 16:40:00|291.09|290.89|290.94|290.74|291.14|290.99|290.89|290.69|17
1670431500000|2022-12-07 16:45:00|290.89|290.79|291.14|290.94|291.19|290.99|290.89|290.74|24
1670431800000|2022-12-07 16:50:00|291.19|290.99|291.29|291.09|291.34|291.14|291.09|290.94|5
1670432100000|2022-12-07 16:55:00|291.34|291.14|291.44|291.19|291.49|291.34|291.34|291.09|8
1670432400000|2022-12-07 17:00:00|291.39|291.24|291.24|291.04|291.49|291.34|291.24|291.04|3
1670432700000|2022-12-07 17:05:00|291.19|291.09|291.29|291.09|291.29|291.09|291.09|290.89|4
1670433000000|2022-12-07 17:10:00|291.24|291.04|291.34|291.14|291.39|291.24|291.14|290.99|5
1670433300000|2022-12-07 17:15:00|291.39|291.19|291.34|291.14|291.49|291.29|291.29|291.14|3
1670433600000|2022-12-07 17:20:00|291.39|291.19|291.34|291.14|291.44|291.29|291.29|291.14|12
1670433900000|2022-12-07 17:25:00|291.29|291.19|291.24|291.09|291.39|291.24|291.24|291.09|11
1670434200000|2022-12-07 17:30:00|291.29|291.14|291.19|291.04|291.29|291.14|291.19|290.99|76
1670434500000|2022-12-07 17:35:00|291.24|291.09|291.14|290.99|291.29|291.14|291.09|290.89|63
1670434800000|2022-12-07 17:40:00|291.19|290.94|291.24|291.04|291.29|291.09|291.09|290.94|50
1670435100000|2022-12-07 17:45:00|291.19|291.09|291.34|291.19|291.34|291.19|291.14|290.99|18
1670435400000|2022-12-07 17:50:00|291.39|291.14|291.39|291.19|291.39|291.19|291.24|291.09|6
1670435700000|2022-12-07 17:55:00|291.34|291.14|291.29|291.09|291.39|291.19|291.24|291.09|15
1670436000000|2022-12-07 18:00:00|291.34|291.14|291.24|291.04|291.34|291.19|291.19|291.04|9
1670436300000|2022-12-07 18:05:00|291.19|290.99|291.19|290.99|291.29|291.09|291.09|290.94|14
1670436600000|2022-12-07 18:10:00|291.24|291.04|291.44|291.29|291.49|291.29|291.09|290.89|100
1670436900000|2022-12-07 18:15:00|291.49|291.24|291.54|291.39|291.59|291.39|291.39|291.24|20
1670437200000|2022-12-07 18:20:00|291.49|291.34|291.39|291.24|291.54|291.39|291.34|291.14|17
1670437500000|2022-12-07 18:25:00|291.34|291.19|291.44|291.24|291.44|291.29|291.29|291.14|8
1670437800000|2022-12-07 18:30:00|291.39|291.19|291.29|291.09|291.44|291.24|291.24|291.09|17
1670438100000|2022-12-07 18:35:00|291.24|291.14|291.19|290.99|291.34|291.19|291.14|290.99|1
1670438400000|2022-12-07 18:40:00|291.14|291.04|291.24|291.09|291.34|291.14|291.14|290.99|6
1670438700000|2022-12-07 18:45:00|291.29|291.04|291.24|291.04|291.29|291.09|291.19|291.04|2
1670439000000|2022-12-07 18:50:00|291.19|291.09|291.09|290.94|291.24|291.09|291.09|290.89|16
1670439300000|2022-12-07 18:55:00|291.04|290.89|290.99|290.79|291.09|290.94|290.94|290.79|9
1670439600000|2022-12-07 19:00:00|291.04|290.84|290.74|290.59|291.04|290.89|290.69|290.54|21
1670439900000|2022-12-07 19:05:00|290.79|290.64|290.84|290.69|290.89|290.69|290.74|290.59|26
1670440200000|2022-12-07 19:10:00|290.79|290.64|290.94|290.79|290.94|290.79|290.79|290.64|36
1670440500000|2022-12-07 19:15:00|290.99|290.74|290.84|290.69|290.99|290.74|290.84|290.64|43
1670440800000|2022-12-07 19:20:00|290.79|290.64|290.74|290.59|290.84|290.69|290.69|290.49|39
1670441100000|2022-12-07 19:25:00|290.79|290.64|290.89|290.69|290.89|290.74|290.79|290.64|24
1670441400000|2022-12-07 19:30:00|290.84|290.64|290.99|290.84|290.99|290.84|290.79|290.64|23
1670441700000|2022-12-07 19:35:00|290.94|290.79|290.99|290.84|290.99|290.84|290.94|290.79|13
1670442000000|2022-12-07 19:40:00|291.04|290.89|290.94|290.79|291.04|290.89|290.94|290.74|39
1670442300000|2022-12-07 19:45:00|290.89|290.74|290.89|290.74|290.94|290.79|290.89|290.69|32
1670442600000|2022-12-07 19:50:00|290.94|290.79|290.84|290.69|290.99|290.79|290.79|290.64|40
1670442900000|2022-12-07 19:55:00|290.89|290.74|290.89|290.74|290.89|290.74|290.79|290.64|45
1670443200000|2022-12-07 20:00:00|290.94|290.79|291.09|290.94|291.14|290.99|290.94|290.74|17
1670443500000|2022-12-07 20:05:00|291.14|290.99|290.89|290.69|291.14|290.99|290.84|290.64|8
1670443800000|2022-12-07 20:10:00|290.94|290.74|290.89|290.74|290.94|290.79|290.84|290.69|5
1670444100000|2022-12-07 20:15:00|290.84|290.69|290.89|290.74|290.99|290.84|290.84|290.69|10
1670444400000|2022-12-07 20:20:00|290.84|290.69|290.89|290.74|290.94|290.74|290.79|290.64|15
1670444700000|2022-12-07 20:25:00|290.94|290.79|291.04|290.89|291.04|290.89|290.89|290.74|7
1670445000000|2022-12-07 20:30:00|291.09|290.94|290.99|290.84|291.09|290.94|290.94|290.79|23
1670445300000|2022-12-07 20:35:00|290.94|290.79|290.99|290.84|290.99|290.84|290.84|290.69|8
1670445600000|2022-12-07 20:40:00|291.04|290.79|290.94|290.74|291.04|290.84|290.89|290.69|41
1670445900000|2022-12-07 20:45:00|290.89|290.79|290.89|290.74|290.94|290.79|290.89|290.74|17
1670446200000|2022-12-07 20:50:00|290.84|290.69|290.79|290.64|290.89|290.74|290.74|290.59|107
1670446500000|2022-12-07 20:55:00|290.74|290.59|290.74|290.59|290.79|290.64|290.74|290.49|34
1670446800000|2022-12-07 21:00:00|290.79|290.54|290.74|290.54|290.84|290.54|290.64|290.44|11
1670447100000|2022-12-07 21:05:00|290.69||290.69||290.74||290.69||0
1670447400000|2022-12-07 21:10:00|290.64|290.49|290.79|290.19|290.89|290.54|290.64|290.19|3
1670448000000|2022-12-07 21:20:00|290.89|290.29|290.89|290.29|290.89|290.29|290.89|290.29|0
1670449200000|2022-12-07 21:40:00|290.79|290.19|290.89|290.29|290.89|290.29|290.79|290.19|0
1670450400000|2022-12-07 22:00:00|290.79|290.19|290.89|290.29|290.89|290.29|290.79|290.19|0
1670454000000|2022-12-07 23:00:00|290.99|290.39|290.99|290.39|290.99|290.39|290.89|290.29|0
1670454300000|2022-12-07 23:05:00|290.89|290.29|290.89|290.29|290.99|290.39|290.89|290.29|0
1670454600000|2022-12-07 23:10:00|290.99|290.39|290.99|290.39|290.99|290.39|290.89|290.29|0
1670454900000|2022-12-07 23:15:00|290.89|290.29|290.99|290.39|290.99|290.39|290.89|290.29|0
1670455200000|2022-12-07 23:20:00|291.09|290.49|290.99|290.39|291.09|290.49|290.99|290.39|0
1670455500000|2022-12-07 23:25:00|291.09|290.49|290.99|290.39|291.09|290.49|290.99|290.39|0
1670456100000|2022-12-07 23:35:00|290.89|290.29|290.99|290.39|290.99|290.39|290.89|290.29|0
1670456700000|2022-12-07 23:45:00|291.09|290.49|291.09|290.49|291.09|290.49|290.99|290.39|0
1670457000000|2022-12-07 23:50:00|290.99|290.39|290.99|290.39|291.09|290.49|290.99|290.39|0
1670457300000|2022-12-07 23:55:00|291.09|290.49|290.99|290.39|291.09|290.49|290.99|290.39|0
1670457600000|2022-12-08 00:00:00|291.09|290.49|290.99|290.39|291.09|290.49|290.99|290.39|0
1670457900000|2022-12-08 00:05:00|290.89|290.29|290.89|290.29|290.99|290.39|290.89|290.29|0
1670458200000|2022-12-08 00:10:00|290.99|290.39|290.89|290.29|290.99|290.39|290.89|290.29|0
1670458500000|2022-12-08 00:15:00|290.79|290.19|290.59|289.99|290.79|290.19|290.59|289.99|0
1670458800000|2022-12-08 00:20:00|290.69|290.09|290.79|290.19|290.79|290.19|290.59|289.99|0
1670459100000|2022-12-08 00:25:00|290.89|290.29|290.79|290.19|290.89|290.29|290.79|290.19|0
1670459400000|2022-12-08 00:30:00|290.34|289.74|290.84|290.69|290.89|290.69|290.14|289.74|449
1670459700000|2022-12-08 00:35:00|290.89|290.74|290.99|290.84|290.99|290.84|290.84|290.69|162
1670460000000|2022-12-08 00:40:00|291.04|290.89|290.64|290.49|291.04|290.89|290.44|290.24|207
1670460300000|2022-12-08 00:45:00|290.69|290.39|290.49|290.34|290.69|290.49|290.39|290.24|126
1670460600000|2022-12-08 00:50:00|290.44|290.29|290.59|290.39|290.64|290.49|290.34|290.19|123
1670460900000|2022-12-08 00:55:00|290.54|290.44|290.89|290.74|290.94|290.79|290.44|290.29|121
1670461200000|2022-12-08 01:00:00|291.19|290.99|291.19|291.04|292.19|292.04|291.09|290.89|1185
1670461500000|2022-12-08 01:05:00|291.14|290.99|291.24|291.09|291.44|291.29|291.09|290.94|217
1670461800000|2022-12-08 01:10:00|291.19|290.99|291.34|291.19|291.44|291.29|291.09|290.89|189
1670462100000|2022-12-08 01:15:00|291.24|291.09|291.29|291.14|291.34|291.19|291.04|290.84|295
1670462400000|2022-12-08 01:20:00|291.34|291.19|291.64|291.49|291.69|291.54|291.14|290.99|242
1670462700000|2022-12-08 01:25:00|291.59|291.44|291.34|291.19|291.59|291.44|291.34|291.19|122
1670463000000|2022-12-08 01:30:00|291.39|291.24|291.34|291.19|291.69|291.54|291.34|291.19|308
1670463300000|2022-12-08 01:35:00|291.39|291.24|291.14|290.99|291.49|291.34|291.04|290.89|178
1670463600000|2022-12-08 01:40:00|291.19|290.94|290.89|290.74|291.19|290.99|290.79|290.64|161
1670463900000|2022-12-08 01:45:00|290.84|290.69|290.89|290.74|290.99|290.84|290.74|290.54|139
1670464200000|2022-12-08 01:50:00|290.94|290.79|290.59|290.44|290.99|290.84|290.59|290.44|135
1670464500000|2022-12-08 01:55:00|290.54|290.39|291.07|290.92|291.07|290.92|290.54|290.39|311
1670464800000|2022-12-08 02:00:00|291.02|290.82|291.17|291.02|291.22|291.07|290.97|290.82|180
1670465100000|2022-12-08 02:05:00|291.12|290.97|291.07|290.92|291.17|291.02|291.07|290.87|77
1670465400000|2022-12-08 02:10:00|291.17|291.02|291.17|291.02|291.37|291.22|291.17|291.02|161
1670465700000|2022-12-08 02:15:00|291.27|291.12|291.32|291.17|291.47|291.32|291.22|291.07|147
1670466000000|2022-12-08 02:20:00|291.37|291.12|291.57|291.42|291.57|291.42|291.32|291.12|120
1670466300000|2022-12-08 02:25:00|291.52|291.37|291.37|291.22|291.57|291.37|291.37|291.17|194
1670466600000|2022-12-08 02:30:00|291.32|291.17|291.47|291.32|291.52|291.37|291.27|291.07|188
1670466900000|2022-12-08 02:35:00|291.42|291.27|291.37|291.22|291.52|291.37|291.37|291.22|88
1670467200000|2022-12-08 02:40:00|291.42|291.27|291.52|291.37|291.52|291.37|291.42|291.22|63
1670467500000|2022-12-08 02:45:00|291.47|291.32|291.42|291.27|291.47|291.32|291.37|291.22|74
1670467800000|2022-12-08 02:50:00|291.37|291.22|291.52|291.37|291.52|291.37|291.37|291.22|85
1670468100000|2022-12-08 02:55:00|291.47|291.32|291.42|291.27|291.52|291.37|291.37|291.22|73
1670468400000|2022-12-08 03:00:00|291.37|291.22|291.62|291.47|291.67|291.47|291.37|291.22|153
1670468700000|2022-12-08 03:05:00|291.57|291.42|291.57|291.42|291.62|291.47|291.52|291.37|58
1670469000000|2022-12-08 03:10:00|291.52|291.37|291.62|291.47|291.62|291.47|291.42|291.27|94
1670469300000|2022-12-08 03:15:00|291.57|291.42|291.62|291.47|291.67|291.52|291.57|291.42|70
1670469600000|2022-12-08 03:20:00|291.67|291.52|291.87|291.72|291.87|291.72|291.62|291.47|100
1670469900000|2022-12-08 03:25:00|291.82|291.67|291.67|291.52|291.82|291.67|291.67|291.47|94
1670470200000|2022-12-08 03:30:00|291.72|291.57|291.82|291.67|291.82|291.67|291.62|291.47|92
1670470500000|2022-12-08 03:35:00|291.77|291.62|291.67|291.52|291.77|291.62|291.62|291.47|105
1670470800000|2022-12-08 03:40:00|291.72|291.57|291.82|291.67|291.82|291.67|291.72|291.57|73
1670471100000|2022-12-08 03:45:00|291.87|291.72|291.77|291.62|291.92|291.72|291.77|291.57|90
1670471400000|2022-12-08 03:50:00|291.82|291.67|291.77|291.62|291.82|291.67|291.77|291.62|75
1670471700000|2022-12-08 03:55:00|291.72|291.57|291.52|291.37|291.72|291.57|291.52|291.37|115
1670472000000|2022-12-08 04:00:00|291.57|291.42|291.47|291.32|291.62|291.47|291.47|291.32|78
1670472300000|2022-12-08 04:05:00|291.52|291.37|291.52|291.37|291.52|291.37|291.52|291.37|36
1670472600000|2022-12-08 04:10:00|291.47|291.32|291.42|291.27|291.47|291.32|291.42|291.22|27
1670472900000|2022-12-08 04:15:00|291.37|291.22|291.32|291.17|291.42|291.27|291.32|291.17|53
1670473200000|2022-12-08 04:20:00|291.37|291.12|291.32|291.17|291.37|291.22|291.32|291.12|41
1670473500000|2022-12-08 04:25:00|291.37|291.22|291.57|291.42|291.57|291.42|291.37|291.22|151
1670473800000|2022-12-08 04:30:00|291.52|291.37|291.37|291.22|291.52|291.37|291.37|291.22|58
1670474100000|2022-12-08 04:35:00|||||||||8
1670474400000|2022-12-08 04:40:00|291.47|291.32|291.47|291.32|291.47|291.32|291.42|291.27|83
1670474700000|2022-12-08 04:45:00|291.52|291.37|291.52|291.37|291.52|291.37|291.52|291.37|28
1670475000000|2022-12-08 04:50:00|291.47|291.32|291.42|291.27|291.47|291.32|291.42|291.27|43
1670475300000|2022-12-08 04:55:00|291.37|291.22|291.42|291.27|291.42|291.27|291.37|291.22|52
1670475600000|2022-12-08 05:00:00|291.47|291.32|291.82|291.67|291.87|291.67|291.47|291.32|220
1670475900000|2022-12-08 05:05:00|291.77|291.62|291.67|291.52|291.97|291.82|291.67|291.47|186
1670476200000|2022-12-08 05:10:00|291.62|291.47|291.72|291.57|291.77|291.62|291.57|291.42|86
1670476500000|2022-12-08 05:15:00|291.77|291.62|291.92|291.77|291.92|291.77|291.77|291.62|111
1670476800000|2022-12-08 05:20:00|291.97|291.82|291.92|291.77|292.02|291.87|291.92|291.77|130
1670477100000|2022-12-08 05:25:00|291.87|291.72|291.87|291.72|291.87|291.72|291.77|291.62|138
1670477400000|2022-12-08 05:30:00|291.92|291.77|292.22|292.07|292.22|292.07|291.92|291.77|129
1670477700000|2022-12-08 05:35:00|292.17|292.02|292.12|291.97|292.17|292.02|291.92|291.72|149
1670478000000|2022-12-08 05:40:00|292.07|291.92|292.07|291.92|292.07|291.97|292.02|291.87|96
1670478300000|2022-12-08 05:45:00|292.02|291.87|292.17|292.02|292.22|292.07|292.02|291.87|198
1670478600000|2022-12-08 05:50:00|292.22|292.07|292.12|291.97|292.22|292.07|292.07|291.92|126
1670478900000|2022-12-08 05:55:00|292.17|292.02|292.07|291.92|292.17|292.02|292.02|291.87|99
1670479200000|2022-12-08 06:00:00|292.02|291.87|291.97|291.82|292.07|291.92|291.77|291.62|297
1670479500000|2022-12-08 06:05:00|291.92|291.77|291.92|291.77|291.97|291.82|291.87|291.72|78
1670479800000|2022-12-08 06:10:00|291.97|291.82|291.87|291.72|291.97|291.82|291.87|291.72|120
1670480100000|2022-12-08 06:15:00|291.92|291.77|291.92|291.77|292.02|291.87|291.87|291.72|89
1670480400000|2022-12-08 06:20:00|291.97|291.82|292.07|291.92|292.12|291.97|291.92|291.77|124
1670480700000|2022-12-08 06:25:00|292.12|291.97|292.07|291.92|292.12|291.97|292.07|291.92|74
1670481000000|2022-12-08 06:30:00|292.12|291.97|292.07|291.92|292.12|291.97|292.07|291.92|121
1670481300000|2022-12-08 06:35:00|292.12|291.97|291.87|291.72|292.12|291.97|291.87|291.72|143
1670481600000|2022-12-08 06:40:00|291.92|291.77|291.97|291.82|292.02|291.87|291.92|291.77|141
1670481900000|2022-12-08 06:45:00|292.02|291.87|291.97|291.82|292.07|291.92|291.87|291.72|251
1670482200000|2022-12-08 06:50:00|291.92|291.77|291.92|291.77|291.97|291.82|291.87|291.72|127
1670482500000|2022-12-08 06:55:00|291.97|291.82|292.17|292.02|292.17|292.02|291.97|291.82|147
1670482800000|2022-12-08 07:00:00|292.22|292.07|292.42|292.27|292.42|292.27|292.17|292.02|210
1670483100000|2022-12-08 07:05:00|292.37|292.22|292.42|292.27|292.47|292.32|292.37|292.22|171
1670483400000|2022-12-08 07:10:00|292.47|292.32|292.27|292.12|292.47|292.32|292.22|292.07|165
1670483700000|2022-12-08 07:15:00|292.32|292.17|292.27|292.12|292.32|292.17|292.27|292.07|76
1670484000000|2022-12-08 07:20:00|292.22|292.07|292.27|292.12|292.32|292.17|292.22|292.07|105
1670484300000|2022-12-08 07:25:00|292.32|292.17|292.27|292.12|292.32|292.17|292.22|292.07|148
1670484600000|2022-12-08 07:30:00|292.32|292.17|292.47|292.32|292.52|292.37|292.32|292.17|109
1670484900000|2022-12-08 07:35:00|292.42|292.27|292.47|292.32|292.52|292.37|292.37|292.22|103
1670485200000|2022-12-08 07:40:00|292.52|292.37|292.47|292.32|292.52|292.37|292.37|292.22|183
1670485500000|2022-12-08 07:45:00|292.42|292.27|292.37|292.22|292.42|292.27|292.32|292.17|147
1670485800000|2022-12-08 07:50:00|292.32|292.17|292.32|292.17|292.37|292.22|292.32|292.12|110
1670486100000|2022-12-08 07:55:00|292.37|292.22|292.37|292.22|292.47|292.32|292.37|292.22|166
1670486400000|2022-12-08 08:00:00|292.32|292.17|291.97|291.82|292.32|292.17|291.87|291.72|419
1670486700000|2022-12-08 08:05:00|292.02|291.87|291.82|291.67|292.17|291.97|291.82|291.62|307
1670487000000|2022-12-08 08:10:00|291.87|291.72|291.87|291.72|292.07|291.92|291.82|291.67|227
1670487300000|2022-12-08 08:15:00|291.92|291.77|291.87|291.72|291.92|291.77|291.77|291.62|111
1670487600000|2022-12-08 08:20:00|291.82|291.67|291.77|291.62|291.82|291.67|291.67|291.47|200
1670487900000|2022-12-08 08:25:00|291.82|291.67|291.97|291.82|291.97|291.82|291.77|291.62|73
1670488200000|2022-12-08 08:30:00|291.92|291.77|292.02|291.87|292.12|291.92|291.92|291.77|145
1670488500000|2022-12-08 08:35:00|292.07|291.92|292.02|291.87|292.12|291.92|292.02|291.87|120
1670488800000|2022-12-08 08:40:00|291.97|291.82|291.92|291.77|291.97|291.82|291.82|291.67|200
1670489100000|2022-12-08 08:45:00|291.97|291.72|292.07|291.92|292.12|291.97|291.97|291.72|121
1670489400000|2022-12-08 08:50:00|292.12|291.97|292.12|291.97|292.22|292.02|292.02|291.87|184
1670489700000|2022-12-08 08:55:00|292.17|292.02|291.97|291.82|292.27|292.12|291.97|291.82|370
1670490000000|2022-12-08 09:00:00|291.84|291.69|291.89|291.69|292.09|291.94|291.79|291.64|301
1670490300000|2022-12-08 09:05:00|291.94|291.74|291.74|291.59|291.94|291.74|291.64|291.49|350
1670490600000|2022-12-08 09:10:00|291.79|291.64|291.89|291.69|291.94|291.79|291.79|291.64|123
1670490900000|2022-12-08 09:15:00|291.84|291.74|291.79|291.64|291.89|291.74|291.79|291.59|77
1670491200000|2022-12-08 09:20:00|291.99|291.39|291.99|291.39|292.09|291.49|291.99|291.39|0
1670491500000|2022-12-08 09:25:00|||||||||3
1670491800000|2022-12-08 09:30:00|292.09|291.49|291.99|291.39|292.09|291.49|291.99|291.39|0
1670492100000|2022-12-08 09:35:00|292.09|291.49|292.09|291.49|292.19|291.59|291.99|291.39|0
1670492400000|2022-12-08 09:40:00|291.99|291.39|292.09|291.49|292.09|291.49|291.99|291.39|0
1670492700000|2022-12-08 09:45:00|291.99|291.39|291.89|291.29|292.09|291.49|291.89|291.29|0
1670493000000|2022-12-08 09:50:00|291.84|291.64|291.69|291.54|291.84|291.64|291.64|291.49|27
1670493300000|2022-12-08 09:55:00|291.74|291.49|291.79|291.59|291.79|291.59|291.69|291.49|14
1670493600000|2022-12-08 10:00:00|291.74|291.64|291.79|291.64|291.84|291.69|291.74|291.59|24
1670493900000|2022-12-08 10:05:00|291.74|291.59|291.69|291.54|291.79|291.64|291.69|291.54|13
1670494200000|2022-12-08 10:10:00|291.64|291.49|291.59|291.44|291.64|291.54|291.59|291.39|6
1670494500000|2022-12-08 10:15:00|291.54|291.39|291.54|291.39|291.59|291.39|291.54|291.34|9
1670494800000|2022-12-08 10:20:00|291.59|291.34|291.59|291.44|291.64|291.44|291.54|291.34|7
1670495100000|2022-12-08 10:25:00|291.64|291.49|291.79|291.59|291.79|291.59|291.59|291.49|9
1670495400000|2022-12-08 10:30:00|291.84|291.64|291.89|291.74|291.99|291.84|291.79|291.64|65
1670495700000|2022-12-08 10:35:00|291.94|291.69|292.04|291.84|292.04|291.84|291.89|291.69|27
1670496000000|2022-12-08 10:40:00|291.99|291.79|291.89|291.74|292.04|291.84|291.84|291.69|63
1670496300000|2022-12-08 10:45:00|291.84|291.69|291.74|291.54|291.84|291.74|291.69|291.54|2
1670496600000|2022-12-08 10:50:00|291.69|291.49|291.84|291.64|291.84|291.64|291.69|291.49|8
1670496900000|2022-12-08 10:55:00|291.79|291.69|291.84|291.69|291.89|291.69|291.79|291.64|2
1670497200000|2022-12-08 11:00:00|291.79|291.64|291.89|291.74|291.94|291.74|291.79|291.64|2
1670497500000|2022-12-08 11:05:00|291.84|291.69|291.79|291.59|291.89|291.69|291.74|291.59|16
1670497800000|2022-12-08 11:10:00|291.74|291.54|291.74|291.54|291.79|291.59|291.69|291.49|3
1670498100000|2022-12-08 11:15:00|291.69|291.59|291.64|291.49|291.74|291.59|291.64|291.49|25
1670498400000|2022-12-08 11:20:00|291.69|291.54|291.74|291.54|291.74|291.59|291.69|291.54|2
1670498700000|2022-12-08 11:25:00|291.79|291.59|291.69|291.49|291.79|291.59|291.64|291.49|1
1670499000000|2022-12-08 11:30:00|291.74|291.54|291.79|291.59|291.79|291.64|291.69|291.54|1
1670499300000|2022-12-08 11:35:00|291.74|291.54|291.79|291.59|291.79|291.59|291.74|291.54|3
1670499600000|2022-12-08 11:40:00|291.74|291.64|291.79|291.59|291.84|291.64|291.74|291.59|4
1670499900000|2022-12-08 11:45:00|291.74|291.64|291.84|291.64|291.89|291.64|291.74|291.64|0
1670500200000|2022-12-08 11:50:00|291.89|291.59|291.79|291.59|291.89|291.64|291.74|291.59|7
1670500500000|2022-12-08 11:55:00|291.74|291.64|291.74|291.54|291.84|291.64|291.69|291.54|17
1670500800000|2022-12-08 12:00:00|291.69|291.59|291.79|291.64|291.84|291.64|291.69|291.59|13
1670501100000|2022-12-08 12:05:00|291.74|291.59|291.74|291.59|291.79|291.59|291.69|291.54|5
1670501400000|2022-12-08 12:10:00|291.79|291.54|291.69|291.54|291.79|291.54|291.64|291.49|6
1670501700000|2022-12-08 12:15:00|291.74|291.59|291.79|291.64|291.84|291.69|291.69|291.54|6
1670502000000|2022-12-08 12:20:00|291.84|291.59|291.79|291.59|291.89|291.69|291.79|291.59|7
1670502300000|2022-12-08 12:25:00|291.74|291.64|291.74|291.59|291.79|291.64|291.74|291.54|2
1670502600000|2022-12-08 12:30:00|291.79|291.54|291.79|291.59|291.79|291.64|291.74|291.54|0
1670502900000|2022-12-08 12:35:00|291.74|291.54|291.89|291.74|291.89|291.74|291.69|291.54|0
1670503200000|2022-12-08 12:40:00|291.94|291.79|291.94|291.79|292.04|291.84|291.94|291.74|7
1670503500000|2022-12-08 12:45:00|291.99|291.74|291.94|291.74|291.99|291.79|291.89|291.74|3
1670503800000|2022-12-08 12:50:00|291.89|291.79|291.94|291.74|291.94|291.79|291.89|291.74|1
1670504100000|2022-12-08 12:55:00|291.89|291.79|291.99|291.79|292.04|291.89|291.89|291.74|12
1670504400000|2022-12-08 13:00:00|292.04|291.84|292.04|291.89|292.09|291.89|291.99|291.79|30
1670504700000|2022-12-08 13:05:00|291.99|291.84|292.04|291.89|292.09|291.89|291.99|291.84|17
1670505000000|2022-12-08 13:10:00|291.99|291.84|291.99|291.79|292.04|291.89|291.99|291.79|5
1670505300000|2022-12-08 13:15:00|292.04|291.84|292.09|291.94|292.09|291.94|291.99|291.79|28
1670505600000|2022-12-08 13:20:00|292.04|291.89|292.09|291.89|292.09|291.94|291.99|291.84|68
1670505900000|2022-12-08 13:25:00|292.04|291.94|292.09|291.94|292.14|291.99|292.04|291.89|43
1670506200000|2022-12-08 13:30:00|292.04|291.89|292.19|291.99|292.29|292.14|291.99|291.79|97
1670506500000|2022-12-08 13:35:00|292.24|292.04|292.39|292.24|292.44|292.29|292.19|292.04|115
1670506800000|2022-12-08 13:40:00|292.34|292.19|292.34|292.14|292.39|292.24|292.29|292.14|23
1670507100000|2022-12-08 13:45:00|292.29|292.19|292.29|292.09|292.39|292.24|292.29|292.09|17
1670507400000|2022-12-08 13:50:00|292.24|292.14|292.24|292.09|292.29|292.14|292.19|292.04|16
1670507700000|2022-12-08 13:55:00|292.29|292.14|292.34|292.14|292.34|292.19|292.29|292.14|19
1670508000000|2022-12-08 14:00:00|292.29|292.19|292.44|292.29|292.44|292.29|292.29|292.14|51
1670508300000|2022-12-08 14:05:00|292.39|292.24|292.34|292.19|292.49|292.29|292.34|292.14|25
1670508600000|2022-12-08 14:10:00|292.29|292.14|292.14|291.99|292.39|292.19|292.14|291.99|21
1670508900000|2022-12-08 14:15:00|292.09|291.94|292.14|291.99|292.19|291.99|292.04|291.89|13
1670509200000|2022-12-08 14:20:00|292.19|292.04|292.29|292.09|292.34|292.19|292.19|291.99|25
1670509500000|2022-12-08 14:25:00|292.24|292.14|292.44|292.24|292.49|292.29|292.24|292.09|24
1670509800000|2022-12-08 14:30:00|292.39|292.29|292.29|292.09|292.84|292.64|292.19|291.99|238
1670510100000|2022-12-08 14:35:00|292.24|292.04|291.89|291.69|292.24|292.09|291.79|291.59|164
1670510400000|2022-12-08 14:40:00|291.84|291.64|292.04|291.84|292.24|292.04|291.79|291.64|52
1670510700000|2022-12-08 14:45:00|291.99|291.79|292.89|292.74|292.94|292.79|291.89|291.69|57
1670511000000|2022-12-08 14:50:00|292.99|292.79|293.34|293.14|293.44|293.29|292.94|292.79|83
1670511300000|2022-12-08 14:55:00|293.29|293.19|293.59|293.39|293.59|293.39|293.24|293.09|89
1670511600000|2022-12-08 15:00:00|293.64|293.44|293.94|293.79|293.94|293.79|293.54|293.34|62
1670511900000|2022-12-08 15:05:00|293.99|293.74|293.69|293.49|294.09|293.89|293.64|293.44|75
1670512200000|2022-12-08 15:10:00|293.64|293.54|293.74|293.59|293.79|293.59|293.59|293.39|41
1670512500000|2022-12-08 15:15:00|293.79|293.64|293.54|293.39|293.94|293.74|293.44|293.29|31
1670512800000|2022-12-08 15:20:00|293.59|293.44|293.59|293.39|293.84|293.69|293.49|293.34|41
1670513100000|2022-12-08 15:25:00|293.64|293.34|293.74|293.59|293.99|293.84|293.64|293.34|29
1670513400000|2022-12-08 15:30:00|293.79|293.54|293.99|293.84|293.99|293.84|293.59|293.39|20
1670513700000|2022-12-08 15:35:00|293.94|293.79|293.59|293.44|293.99|293.79|293.59|293.44|43
1670514000000|2022-12-08 15:40:00|293.54|293.39|293.49|293.34|293.79|293.59|293.39|293.24|35
1670514300000|2022-12-08 15:45:00|293.44|293.29|293.49|293.29|293.54|293.39|293.29|293.09|62
1670514600000|2022-12-08 15:50:00|293.54|293.34|293.54|293.39|293.54|293.39|293.39|293.24|19
1670514900000|2022-12-08 15:55:00|293.59|293.34|293.54|293.39|293.64|293.44|293.44|293.24|31
1670515200000|2022-12-08 16:00:00|293.49|293.34|293.34|293.19|293.64|293.49|293.34|293.19|22
1670515500000|2022-12-08 16:05:00|293.39|293.24|293.04|292.84|293.44|293.24|292.99|292.84|28
1670515800000|2022-12-08 16:10:00|292.99|292.89|293.39|293.19|293.39|293.24|292.99|292.84|19
1670516100000|2022-12-08 16:15:00|293.34|293.24|292.89|292.74|293.34|293.24|292.79|292.64|69
1670516400000|2022-12-08 16:20:00|292.84|292.69|292.79|292.64|292.99|292.84|292.79|292.64|56
1670516700000|2022-12-08 16:25:00|292.84|292.69|292.94|292.79|292.99|292.84|292.79|292.59|59
1670517000000|2022-12-08 16:30:00|292.99|292.84|293.14|292.94|293.19|292.99|292.99|292.79|47
1670517300000|2022-12-08 16:35:00|293.09|292.99|293.19|293.04|293.24|293.09|292.99|292.79|7
1670517600000|2022-12-08 16:40:00|293.24|292.99|293.19|293.04|293.24|293.04|293.04|292.84|11
1670517900000|2022-12-08 16:45:00|293.14|292.99|293.24|293.09|293.24|293.09|293.09|292.94|11
1670518200000|2022-12-08 16:50:00|293.19|293.04|293.19|293.04|293.24|293.09|293.14|292.99|0
1670518500000|2022-12-08 16:55:00|293.24|293.09|293.19|292.99|293.34|293.14|293.14|292.99|9
1670518800000|2022-12-08 17:00:00|293.14|292.94|292.99|292.79|293.29|293.09|292.99|292.79|3
1670519100000|2022-12-08 17:05:00|293.04|292.84|293.14|292.94|293.14|292.99|292.94|292.79|2
1670519400000|2022-12-08 17:10:00|293.19|292.99|293.14|292.99|293.19|293.04|293.09|292.84|3
1670519700000|2022-12-08 17:15:00|293.09|292.94|293.14|292.94|293.14|292.99|293.04|292.89|3
1670520000000|2022-12-08 17:20:00|293.09|292.89|293.09|292.94|293.14|292.99|292.99|292.84|3
1670520300000|2022-12-08 17:25:00|293.04|292.89|292.99|292.84|293.09|292.94|292.94|292.79|10
1670520600000|2022-12-08 17:30:00|292.94|292.79|293.09|292.89|293.09|292.94|292.94|292.74|3
1670520900000|2022-12-08 17:35:00|293.04|292.94|292.94|292.79|293.09|292.94|292.94|292.74|8
1670521200000|2022-12-08 17:40:00|292.99|292.74|292.94|292.74|292.99|292.84|292.94|292.74|11
1670521500000|2022-12-08 17:45:00|292.89|292.69|292.99|292.79|292.99|292.84|292.89|292.69|6
1670521800000|2022-12-08 17:50:00|293.04|292.84|293.09|292.94|293.14|292.94|293.04|292.79|3
1670522100000|2022-12-08 17:55:00|293.14|292.89|293.09|292.94|293.14|292.99|293.09|292.89|15
1670522400000|2022-12-08 18:00:00|293.14|292.99|293.19|292.99|293.19|293.04|293.09|292.94|31
1670522700000|2022-12-08 18:05:00|293.14|293.04|293.19|293.04|293.29|293.14|293.14|292.94|34
1670523000000|2022-12-08 18:10:00|293.24|292.99|293.14|292.99|293.24|293.04|293.09|292.94|19
1670523300000|2022-12-08 18:15:00|293.09|292.94|293.19|292.99|293.19|293.04|293.04|292.89|15
1670523600000|2022-12-08 18:20:00|293.14|292.94|293.09|292.94|293.14|292.99|293.04|292.89|7
1670523900000|2022-12-08 18:25:00|293.14|292.99|293.24|293.09|293.24|293.09|293.09|292.89|28
1670524200000|2022-12-08 18:30:00|293.29|293.14|293.29|293.09|293.34|293.19|293.24|293.04|33
1670524500000|2022-12-08 18:35:00|293.34|293.14|293.44|293.24|293.44|293.29|293.29|293.09|16
1670524800000|2022-12-08 18:40:00|293.49|293.29|293.54|293.39|293.59|293.39|293.44|293.24|30
1670525100000|2022-12-08 18:45:00|293.59|293.34|293.54|293.39|293.59|293.44|293.54|293.34|14
1670525400000|2022-12-08 18:50:00|293.49|293.34|293.34|293.19|293.54|293.39|293.34|293.19|31
1670525700000|2022-12-08 18:55:00|293.39|293.24|293.29|293.14|293.39|293.24|293.29|293.14|45
1670526000000|2022-12-08 19:00:00|293.24|293.09|293.09|292.94|293.29|293.14|293.09|292.94|26
1670526300000|2022-12-08 19:05:00|293.04|292.89|293.14|292.94|293.14|292.99|292.89|292.74|80
1670526600000|2022-12-08 19:10:00|293.09|292.89|293.19|292.99|293.19|292.99|292.99|292.84|13
1670526900000|2022-12-08 19:15:00|293.14|292.94|293.24|293.09|293.34|293.14|293.09|292.94|10
1670527200000|2022-12-08 19:20:00|293.29|293.14|293.39|293.19|293.39|293.24|293.24|293.09|5
1670527500000|2022-12-08 19:25:00|293.44|293.24|293.24|293.09|293.44|293.24|293.24|293.09|11
1670527800000|2022-12-08 19:30:00|293.19|293.04|293.19|292.99|293.24|293.04|293.19|292.99|3
1670528100000|2022-12-08 19:35:00|293.14|293.04|293.29|293.09|293.29|293.14|293.14|292.99|6
1670528400000|2022-12-08 19:40:00|293.34|293.14|293.34|293.14|293.34|293.19|293.29|293.09|3
1670528700000|2022-12-08 19:45:00|293.39|293.19|293.34|293.14|293.39|293.24|293.29|293.14|3
1670529000000|2022-12-08 19:50:00|293.39|293.19|293.49|293.29|293.49|293.34|293.29|293.14|7
1670529300000|2022-12-08 19:55:00|293.44|293.34|293.34|293.14|293.49|293.34|293.34|293.14|8
1670529600000|2022-12-08 20:00:00|293.29|293.09|293.44|293.29|293.49|293.29|293.24|293.09|12
1670529900000|2022-12-08 20:05:00|293.39|293.24|293.44|293.24|293.44|293.29|293.24|293.04|26
1670530200000|2022-12-08 20:10:00|293.39|293.29|293.19|293.04|293.44|293.29|293.19|293.04|8
1670530500000|2022-12-08 20:15:00|293.24|293.09|293.34|293.19|293.39|293.19|293.19|292.99|4
1670530800000|2022-12-08 20:20:00|293.29|293.14|293.49|293.34|293.54|293.39|293.29|293.14|23
1670531100000|2022-12-08 20:25:00|293.44|293.29|293.49|293.34|293.49|293.34|293.44|293.29|14
1670531400000|2022-12-08 20:30:00|293.54|293.39|293.49|293.34|293.59|293.44|293.44|293.24|35
1670531700000|2022-12-08 20:35:00|293.54|293.39|293.44|293.29|293.54|293.39|293.44|293.29|19
1670532000000|2022-12-08 20:40:00|293.49|293.34|293.49|293.34|293.54|293.34|293.39|293.24|13
1670532300000|2022-12-08 20:45:00|293.44|293.29|293.49|293.29|293.49|293.29|293.34|293.19|13
1670532600000|2022-12-08 20:50:00|293.44|293.24|293.54|293.39|293.59|293.39|293.39|293.24|27
1670532900000|2022-12-08 20:55:00|293.49|293.34|293.74|293.59|293.74|293.59|293.49|293.34|21
1670533200000|2022-12-08 21:00:00|293.69|293.54|293.89|293.64|293.89|293.69|293.69|293.54|18
1670533500000|2022-12-08 21:05:00|293.94|293.69|293.99|293.69|293.99|293.69|293.89|293.64|5
1670533800000|2022-12-08 21:10:00|293.94|293.49|294.09|293.49|294.19|293.59|293.89|293.49|3
1670534100000|2022-12-08 21:15:00|294.19|293.59|294.19|293.59|294.19|293.59|294.09|293.49|0
1670534700000|2022-12-08 21:25:00|294.29|293.69|294.39|293.79|294.39|293.79|294.19|293.59|0
1670535000000|2022-12-08 21:30:00|294.29|293.69|294.19|293.59|294.39|293.79|294.19|293.59|0
1670535300000|2022-12-08 21:35:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1670535600000|2022-12-08 21:40:00|294.19|293.59|294.09|293.49|294.19|293.59|294.09|293.49|0
1670535900000|2022-12-08 21:45:00|293.99|293.39|293.99|293.39|294.09|293.49|293.99|293.39|0
1670536200000|2022-12-08 21:50:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1670536500000|2022-12-08 21:55:00|293.99|293.39|293.99|293.39|294.09|293.49|293.99|293.39|0
1670538000000|2022-12-08 22:20:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1670540400000|2022-12-08 23:00:00|293.99|293.39|294.19|293.59|294.19|293.59|293.99|293.39|0
1670541000000|2022-12-08 23:10:00|294.29|293.69|294.29|293.69|294.29|293.69|294.19|293.59|0
1670541300000|2022-12-08 23:15:00|294.19|293.59|294.19|293.59|294.29|293.69|294.19|293.59|0
1670541600000|2022-12-08 23:20:00|294.09|293.49|294.09|293.49|294.19|293.59|294.09|293.49|0
1670541900000|2022-12-08 23:25:00|294.19|293.59|294.09|293.49|294.19|293.59|294.09|293.49|0
1670542200000|2022-12-08 23:30:00|294.19|293.59|294.19|293.59|294.19|293.59|294.19|293.59|0
1670542500000|2022-12-08 23:35:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1670543700000|2022-12-08 23:55:00|293.99|293.39|294.09|293.49|294.09|293.49|293.99|293.39|0
1670544000000|2022-12-09 00:00:00|293.99|293.39|294.09|293.49|294.09|293.49|293.99|293.39|0
1670544300000|2022-12-09 00:05:00|293.99|293.39|293.99|293.39|294.09|293.49|293.99|293.39|0
1670544600000|2022-12-09 00:10:00|294|293.4|294.12|293.52|294.12|293.52|294|293.4|0
1670545200000|2022-12-09 00:20:00|294.02|293.42|294.02|293.42|294.02|293.42|294.02|293.42|0
1670545500000|2022-12-09 00:25:00|293.92|293.32|294.02|293.42|294.02|293.42|293.92|293.32|0
1670545800000|2022-12-09 00:30:00|293.82|293.57|294.32|294.12|294.37|294.22|293.77|293.57|326
1670546100000|2022-12-09 00:35:00|294.27|294.17|294.27|294.12|294.52|294.32|294.27|294.07|189
1670546400000|2022-12-09 00:40:00|294.32|294.17|294.42|294.27|294.47|294.27|294.27|294.12|158
1670546700000|2022-12-09 00:45:00|294.37|294.22|293.97|293.82|294.42|294.22|293.97|293.77|214
1670547000000|2022-12-09 00:50:00|294.02|293.87|293.67|293.47|294.22|294.02|293.67|293.47|164
1670547300000|2022-12-09 00:55:00|293.62|293.52|294.27|294.12|294.27|294.12|293.62|293.42|191
1670547600000|2022-12-09 01:00:00|294.42|294.22|294.37|294.17|294.77|294.62|294.17|293.97|850
1670547900000|2022-12-09 01:05:00|294.32|294.22|294.37|294.17|294.37|294.22|294.17|294.02|147
1670548200000|2022-12-09 01:10:00|294.32|294.12|294.37|294.22|294.57|294.42|294.17|294.02|195
1670548500000|2022-12-09 01:15:00|294.42|294.17|293.52|293.32|294.42|294.17|293.52|293.32|229
1670548800000|2022-12-09 01:20:00|293.47|293.27|293.67|293.47|293.67|293.52|293.42|293.27|125
1670549100000|2022-12-09 01:25:00|293.62|293.52|293.87|293.72|293.87|293.72|293.62|293.47|94
1670549400000|2022-12-09 01:30:00|293.92|293.77|294.02|293.82|294.12|293.97|293.52|293.32|186
1670549700000|2022-12-09 01:35:00|293.97|293.87|293.67|293.52|294.02|293.87|293.67|293.52|182
1670550000000|2022-12-09 01:40:00|293.72|293.57|293.92|293.77|294.02|293.87|293.67|293.52|161
1670550300000|2022-12-09 01:45:00|293.97|293.82|294.02|293.82|294.02|293.87|293.87|293.72|89
1670550600000|2022-12-09 01:50:00|293.97|293.87|293.77|293.62|294.07|293.87|293.72|293.57|222
1670550900000|2022-12-09 01:55:00|293.82|293.67|293.67|293.52|293.97|293.82|293.62|293.47|118
1670551200000|2022-12-09 02:00:00|293.72|293.57|293.92|293.77|293.97|293.82|293.72|293.57|108
1670551500000|2022-12-09 02:05:00|293.87|293.67|293.87|293.72|293.92|293.77|293.72|293.57|95
1670551800000|2022-12-09 02:10:00|293.77|293.67|293.72|293.57|293.82|293.67|293.67|293.52|32
1670552100000|2022-12-09 02:15:00|293.77|293.62|293.92|293.77|293.97|293.77|293.72|293.57|56
1670552400000|2022-12-09 02:20:00|293.87|293.67|293.72|293.57|293.97|293.82|293.72|293.57|163
1670552700000|2022-12-09 02:25:00|293.77|293.62|293.62|293.47|293.77|293.62|293.57|293.42|38
1670553000000|2022-12-09 02:30:00|293.57|293.42|293.67|293.52|293.67|293.52|293.57|293.42|44
1670553300000|2022-12-09 02:35:00|293.62|293.47|293.57|293.42|293.67|293.52|293.57|293.42|39
1670553600000|2022-12-09 02:40:00|293.52|293.37|293.52|293.37|293.57|293.42|293.42|293.27|82
1670553900000|2022-12-09 02:45:00|293.57|293.42|293.62|293.47|293.62|293.47|293.52|293.37|46
1670554200000|2022-12-09 02:50:00|293.57|293.42|293.67|293.52|293.82|293.67|293.57|293.42|97
1670554500000|2022-12-09 02:55:00|293.62|293.47|293.77|293.62|293.82|293.62|293.62|293.47|124
1670554800000|2022-12-09 03:00:00|293.82|293.67|293.87|293.72|293.87|293.72|293.72|293.57|117
1670555100000|2022-12-09 03:05:00|293.92|293.77|294.02|293.87|294.17|294.02|293.82|293.67|329
1670555400000|2022-12-09 03:10:00|293.97|293.82|294.12|293.97|294.12|293.97|293.97|293.77|173
1670555700000|2022-12-09 03:15:00|294.07|293.92|294.07|293.92|294.12|293.97|294.02|293.87|92
1670556000000|2022-12-09 03:20:00|294.12|293.97|294.17|294.02|294.22|294.07|293.97|293.82|95
1670556300000|2022-12-09 03:25:00|294.22|294.07|294.17|294.02|294.22|294.07|294.07|293.92|103
1670556600000|2022-12-09 03:30:00|294.22|294.07|294.37|294.22|294.37|294.22|294.12|293.97|159
1670556900000|2022-12-09 03:35:00|294.32|294.17|294.27|294.12|294.37|294.22|294.22|294.07|177
1670557200000|2022-12-09 03:40:00|294.22|294.07|294.22|294.07|294.27|294.12|294.12|293.97|145
1670557500000|2022-12-09 03:45:00|294.17|294.02|294.12|293.97|294.22|294.07|294.12|293.97|251
1670557800000|2022-12-09 03:50:00|294.07|293.92|294.07|293.92|294.12|293.97|294.02|293.87|278
1670558100000|2022-12-09 03:55:00|294.02|293.87|294.07|293.92|294.17|294.02|294.02|293.87|143
1670558400000|2022-12-09 04:00:00|294.12|293.97|294.27|294.07|294.27|294.12|294.12|293.97|132
1670558700000|2022-12-09 04:05:00|294.22|294.12|294.22|294.07|294.27|294.12|294.22|294.07|19
1670559000000|2022-12-09 04:10:00|294.27|294.02|294.17|294.02|294.27|294.02|294.17|294.02|61
1670559300000|2022-12-09 04:15:00|294.07|293.92|294.07|293.92|294.07|293.92|294.02|293.87|76
1670559600000|2022-12-09 04:20:00|||||||||10
1670559900000|2022-12-09 04:25:00|294.12|293.97|294.12|293.97|294.12|293.97|294.12|293.97|51
1670560200000|2022-12-09 04:30:00|294.17|294.02|294.17|294.02|294.27|294.12|294.17|294.02|153
1670560500000|2022-12-09 04:35:00|294.12|293.97|294.07|293.92|294.12|293.97|294.07|293.92|66
1670560800000|2022-12-09 04:40:00|294.02|293.87|293.97|293.82|294.02|293.87|293.97|293.82|49
1670561100000|2022-12-09 04:45:00|293.92|293.77|293.87|293.72|294.02|293.87|293.87|293.72|124
1670561400000|2022-12-09 04:50:00|293.92|293.77|293.92|293.77|293.92|293.77|293.92|293.77|27
1670561700000|2022-12-09 04:55:00|293.97|293.82|293.92|293.77|293.97|293.82|293.92|293.77|36
1670562000000|2022-12-09 05:00:00|293.82|293.67|293.92|293.77|293.92|293.77|293.72|293.57|219
1670562300000|2022-12-09 05:05:00|293.97|293.82|293.97|293.82|294.07|293.92|293.92|293.77|125
1670562600000|2022-12-09 05:10:00|293.92|293.77|293.97|293.82|294.02|293.87|293.87|293.72|176
1670562900000|2022-12-09 05:15:00|293.92|293.77|293.97|293.82|294.07|293.92|293.92|293.77|72
1670563200000|2022-12-09 05:20:00|294.02|293.87|294.07|293.92|294.07|293.92|294.02|293.87|81
1670563500000|2022-12-09 05:25:00|294.02|293.87|294.02|293.87|294.07|293.92|294.02|293.87|74
1670563800000|2022-12-09 05:30:00|293.97|293.82|294.12|293.97|294.12|293.97|293.97|293.82|51
1670564100000|2022-12-09 05:35:00|294.17|294.02|294.02|293.87|294.27|294.07|294.02|293.87|205
1670564400000|2022-12-09 05:40:00|294.07|293.92|294.12|293.97|294.17|294.02|294.02|293.87|94
1670564700000|2022-12-09 05:45:00|294.07|293.92|293.87|293.72|294.07|293.92|293.87|293.72|94
1670565000000|2022-12-09 05:50:00|293.92|293.77|293.87|293.72|294.02|293.87|293.87|293.72|100
1670565300000|2022-12-09 05:55:00|293.92|293.77|293.92|293.77|293.97|293.82|293.87|293.72|112
1670565600000|2022-12-09 06:00:00|294.02|293.87|294.12|293.97|294.17|293.97|294.02|293.87|129
1670565900000|2022-12-09 06:05:00|294.17|294.02|294.17|294.02|294.17|294.02|294.12|293.97|47
1670566200000|2022-12-09 06:10:00|294.22|294.07|294.32|294.17|294.37|294.22|294.17|294.02|114
1670566500000|2022-12-09 06:15:00|294.37|294.22|294.37|294.22|294.42|294.27|294.32|294.17|58
1670566800000|2022-12-09 06:20:00|294.32|294.17|294.32|294.17|294.37|294.22|294.32|294.17|47
1670567100000|2022-12-09 06:25:00|294.37|294.22|294.37|294.22|294.37|294.22|294.27|294.12|96
1670567400000|2022-12-09 06:30:00|294.32|294.17|294.42|294.27|294.47|294.27|294.27|294.12|76
1670567700000|2022-12-09 06:35:00|294.47|294.32|294.42|294.27|294.47|294.32|294.42|294.27|74
1670568000000|2022-12-09 06:40:00|294.47|294.32|294.47|294.32|294.52|294.37|294.42|294.27|78
1670568300000|2022-12-09 06:45:00|294.52|294.37|294.52|294.37|294.52|294.37|294.42|294.27|107
1670568600000|2022-12-09 06:50:00|294.47|294.32|294.37|294.22|294.52|294.32|294.37|294.17|79
1670568900000|2022-12-09 06:55:00|294.42|294.27|294.42|294.27|294.47|294.32|294.42|294.22|53
1670569200000|2022-12-09 07:00:00|294.37|294.22|294.32|294.17|294.42|294.27|294.22|294.07|153
1670569500000|2022-12-09 07:05:00|294.37|294.22|294.37|294.22|294.42|294.27|294.37|294.22|76
1670569800000|2022-12-09 07:10:00|294.27|294.12|294.22|294.07|294.27|294.12|294.12|293.97|92
1670570100000|2022-12-09 07:15:00|294.17|294.02|294.17|294.02|294.22|294.07|294.12|293.97|110
1670570400000|2022-12-09 07:20:00|294.22|294.07|294.17|294.02|294.27|294.07|294.17|294.02|64
1670570700000|2022-12-09 07:25:00|294.22|294.07|294.32|294.17|294.37|294.17|294.22|294.07|67
1670571000000|2022-12-09 07:30:00|294.37|294.22|294.37|294.22|294.42|294.22|294.32|294.17|83
1670571300000|2022-12-09 07:35:00|294.32|294.17|294.22|294.07|294.37|294.17|294.22|294.02|89
1670571600000|2022-12-09 07:40:00|294.27|294.12|294.27|294.12|294.32|294.17|294.27|294.12|45
1670571900000|2022-12-09 07:45:00|294.32|294.17|294.27|294.12|294.32|294.17|294.27|294.12|74
1670572200000|2022-12-09 07:50:00|294.32|294.17|294.32|294.17|294.37|294.22|294.27|294.12|73
1670572500000|2022-12-09 07:55:00|294.37|294.22|294.37|294.22|294.42|294.27|294.32|294.17|48
1670572800000|2022-12-09 08:00:00|294.42|294.27|294.37|294.22|294.42|294.27|294.32|294.17|74
1670573100000|2022-12-09 08:05:00|294.32|294.17|294.32|294.17|294.37|294.22|294.32|294.17|99
1670573400000|2022-12-09 08:10:00|294.27|294.12|294.27|294.12|294.32|294.17|294.22|294.07|125
1670573700000|2022-12-09 08:15:00|294.22|294.07|294.27|294.12|294.27|294.12|294.17|294.02|61
1670574000000|2022-12-09 08:20:00|294.32|294.17|294.22|294.07|294.32|294.17|294.22|294.07|76
1670574300000|2022-12-09 08:25:00|294.27|294.12|294.22|294.07|294.27|294.12|294.17|294.02|85
1670574600000|2022-12-09 08:30:00|294.27|294.02|294.42|294.27|294.42|294.27|294.17|294.02|215
1670574900000|2022-12-09 08:35:00|294.47|294.32|294.32|294.17|294.47|294.32|294.32|294.17|159
1670575200000|2022-12-09 08:40:00|294.37|294.22|294.27|294.12|294.37|294.22|294.22|294.02|188
1670575500000|2022-12-09 08:45:00|294.22|294.07|294.17|294.02|294.22|294.07|294.07|293.92|228
1670575800000|2022-12-09 08:50:00|294.22|294.07|294.27|294.12|294.32|294.17|294.22|294.07|166
1670576100000|2022-12-09 08:55:00|294.32|294.17|294.37|294.17|294.42|294.27|294.27|294.12|434
1670576400000|2022-12-09 09:00:00|294.32|294.22|294.07|293.87|294.37|294.22|293.97|293.77|522
1670576700000|2022-12-09 09:05:00|294.12|293.92|294.47|294.32|294.52|294.32|294.12|293.92|230
1670577000000|2022-12-09 09:10:00|294.42|294.27|294.47|294.32|294.52|294.37|294.42|294.27|45
1670577300000|2022-12-09 09:15:00|294.52|294.37|294.47|294.27|294.57|294.42|294.42|294.27|39
1670577600000|2022-12-09 09:20:00|294.72|294.12|294.62|294.02|294.72|294.12|294.62|294.02|0
1670577900000|2022-12-09 09:25:00|||||||||16
1670578200000|2022-12-09 09:30:00|294.52|293.92|294.52|293.92|294.62|294.02|294.52|293.92|0
1670578500000|2022-12-09 09:35:00|294.42|293.82|294.52|293.92|294.52|293.92|294.42|293.82|0
1670578800000|2022-12-09 09:40:00|294.42|293.82|294.42|293.82|294.52|293.92|294.42|293.82|0
1670579100000|2022-12-09 09:45:00|294.52|293.92|294.52|293.92|294.52|293.92|294.52|293.92|0
1670579400000|2022-12-09 09:50:00|294.22|293.97|294.32|294.17|294.37|294.17|294.22|293.97|48
1670579700000|2022-12-09 09:55:00|294.37|294.22|294.32|294.17|294.42|294.22|294.32|294.17|11
1670580000000|2022-12-09 10:00:00|294.37|294.22|294.42|294.27|294.47|294.32|294.37|294.17|11
1670580300000|2022-12-09 10:05:00|294.47|294.22|294.42|294.27|294.47|294.32|294.42|294.22|6
1670580600000|2022-12-09 10:10:00|294.47|294.32|294.42|294.22|294.52|294.37|294.37|294.22|16
1670580900000|2022-12-09 10:15:00||294.27||294.27||294.27||294.22|0
1670581200000|2022-12-09 10:20:00|294.37|294.22|294.32|294.17|294.37|294.27|294.32|294.17|1
1670581500000|2022-12-09 10:25:00|294.37|294.22|294.37|294.22|294.37|294.22|294.37|294.17|2
1670581800000|2022-12-09 10:30:00|294.42|294.17|294.37|294.22|294.42|294.27|294.37|294.17|4
1670582100000|2022-12-09 10:35:00|294.32|294.17|294.42|294.27|294.42|294.27|294.32|294.17|2
1670582400000|2022-12-09 10:40:00|294.47|294.22|294.47|294.32|294.47|294.32|294.47|294.22|1
1670582700000|2022-12-09 10:45:00|294.42|294.27|294.37|294.17|294.42|294.32|294.37|294.17|2
1670583000000|2022-12-09 10:50:00|294.42|294.22|294.42|294.22|294.42|294.27|294.37|294.17|3
1670583300000|2022-12-09 10:55:00|294.37|294.27|294.42|294.27|294.52|294.37|294.37|294.22|5
1670583600000|2022-12-09 11:00:00|294.47|294.32|294.52|294.32|294.57|294.37|294.42|294.27|14
1670583900000|2022-12-09 11:05:00|294.47|294.37|294.52|294.32|294.52|294.37|294.42|294.27|4
1670584200000|2022-12-09 11:10:00|294.47|294.27|294.42|294.27|294.57|294.37|294.42|294.27|14
1670584500000|2022-12-09 11:15:00|||||||||1
1670584800000|2022-12-09 11:20:00|294.47|294.32|294.47|294.27|294.52|294.37|294.47|294.27|3
1670585100000|2022-12-09 11:25:00|294.52|294.32|294.47|294.27|294.52|294.32|294.47|294.27|2
1670585400000|2022-12-09 11:30:00|294.52|294.32|294.47|294.27|294.52|294.32|294.47|294.27|3
1670585700000|2022-12-09 11:35:00|294.42|294.22|294.42|294.22|294.47|294.22|294.37|294.22|0
1670586000000|2022-12-09 11:40:00|294.37|294.27|294.37|294.22|294.42|294.27|294.37|294.22|0
1670586300000|2022-12-09 11:45:00|294.42|294.27|294.42|294.22|294.42|294.27|294.37|294.22|0
1670586600000|2022-12-09 11:50:00|294.47|294.27|294.47|294.27|294.47|294.32|294.42|294.27|1
1670586900000|2022-12-09 11:55:00|294.42||294.42||294.47||294.42||0
1670587200000|2022-12-09 12:00:00|294.37|294.22|294.42|294.27|294.42|294.27|294.37|294.22|1
1670587500000|2022-12-09 12:05:00|294.37|294.22|294.42|294.22|294.42|294.27|294.37|294.22|0
1670587800000|2022-12-09 12:10:00|294.37|294.17|294.37|294.17|294.42|294.17|294.32|294.17|6
1670588100000|2022-12-09 12:15:00|294.32|294.22|294.37|294.17|294.37|294.22|294.32|294.17|3
1670588400000|2022-12-09 12:20:00|294.32|294.22|294.37|294.22|294.42|294.27|294.32|294.17|6
1670588700000|2022-12-09 12:25:00|294.32|294.17|294.37|294.22|294.42|294.22|294.32|294.17|23
1670589000000|2022-12-09 12:30:00|294.42|294.27|294.42|294.27|294.42|294.27|294.37|294.22|25
1670589300000|2022-12-09 12:35:00|294.47|294.32|294.47|294.27|294.47|294.32|294.42|294.27|0
1670589600000|2022-12-09 12:40:00|294.52|294.32|294.47|294.32|294.52|294.37|294.47|294.32|2
1670589900000|2022-12-09 12:45:00|294.52|294.37|294.47|294.32|294.52|294.37|294.47|294.32|2
1670590200000|2022-12-09 12:50:00|294.52|294.37|294.52|294.37|294.52|294.37|294.47|294.32|2
1670590500000|2022-12-09 12:55:00|294.57|294.32|294.57|294.42|294.62|294.47|294.52|294.32|16
1670590800000|2022-12-09 13:00:00|294.62|294.47|294.67|294.52|294.67|294.52|294.57|294.42|4
1670591100000|2022-12-09 13:05:00|294.62|294.47|294.57|294.42|294.72|294.52|294.57|294.42|23
1670591400000|2022-12-09 13:10:00|294.52|294.37|294.47|294.32|294.52|294.37|294.47|294.32|5
1670591700000|2022-12-09 13:15:00|294.42|294.27|294.57|294.42|294.57|294.42|294.42|294.27|5
1670592000000|2022-12-09 13:20:00|294.62|294.37|294.57|294.42|294.62|294.47|294.52|294.37|13
1670592300000|2022-12-09 13:25:00|294.62|294.37|294.57|294.37|294.62|294.42|294.52|294.32|5
1670592600000|2022-12-09 13:30:00|294.72|294.42|294.12|293.92|294.72|294.42|293.07|292.62|171
1670592900000|2022-12-09 13:35:00|294.17|293.97|293.82|293.67|294.22|293.97|293.72|293.57|56
1670593200000|2022-12-09 13:40:00|293.87|293.72|293.62|293.42|294.07|293.87|293.57|293.42|35
1670593500000|2022-12-09 13:45:00|293.57|293.47|293.87|293.67|293.92|293.77|293.57|293.47|33
1670593800000|2022-12-09 13:50:00|293.82|293.72|293.82|293.67|294.07|293.87|293.82|293.67|15
1670594100000|2022-12-09 13:55:00|293.87|293.62|293.97|293.77|294.07|293.87|293.82|293.62|13
1670594400000|2022-12-09 14:00:00|294.02|293.82|293.87|293.72|294.02|293.87|293.87|293.72|5
1670594700000|2022-12-09 14:05:00|293.92|293.67|293.77|293.57|293.92|293.77|293.72|293.57|8
1670595000000|2022-12-09 14:10:00|293.72|293.62|293.62|293.42|293.82|293.67|293.52|293.32|14
1670595300000|2022-12-09 14:15:00|293.57|293.37|293.67|293.47|293.77|293.62|293.57|293.37|13
1670595600000|2022-12-09 14:20:00|293.72|293.52|293.67|293.47|293.72|293.52|293.57|293.37|13
1670595900000|2022-12-09 14:25:00|293.62|293.52|293.72|293.57|293.72|293.57|293.57|293.42|11
1670596200000|2022-12-09 14:30:00|293.77|293.62|294.12|293.92|294.12|293.92|293.37|293.22|99
1670596500000|2022-12-09 14:35:00|294.07|293.87|294.22|294.07|294.37|294.17|293.97|293.82|78
1670596800000|2022-12-09 14:40:00|294.27|294.12|294.42|294.27|294.47|294.27|294.02|293.87|38
1670597100000|2022-12-09 14:45:00|294.37|294.22|294.32|294.12|294.47|294.32|294.27|294.07|44
1670597400000|2022-12-09 14:50:00|294.27|294.07|294.42|294.27|294.52|294.37|294.22|294.07|58
1670597700000|2022-12-09 14:55:00|294.47|294.32|294.32|294.07|294.62|294.47|294.22|293.97|161
1670598000000|2022-12-09 15:00:00|294.27|294.17|294.42|294.22|294.82|294.67|293.97|293.67|91
1670598300000|2022-12-09 15:05:00|294.37|294.27|294.52|294.32|294.57|294.37|294.27|294.12|28
1670598600000|2022-12-09 15:10:00|294.47|294.37|294.52|294.37|294.57|294.42|294.37|294.22|14
1670598900000|2022-12-09 15:15:00|294.57|294.32|294.42|294.22|294.57|294.42|294.32|294.12|11
1670599200000|2022-12-09 15:20:00|294.37|294.27|294.37|294.17|294.57|294.37|294.32|294.12|22
1670599500000|2022-12-09 15:25:00|294.42|294.22|294.67|294.47|294.67|294.47|294.32|294.17|7
1670599800000|2022-12-09 15:30:00|294.62|294.42|295.27|295.12|295.37|295.12|294.62|294.42|181
1670600100000|2022-12-09 15:35:00|295.22|295.07|295.32|295.12|295.32|295.17|295.02|294.82|48
1670600400000|2022-12-09 15:40:00|295.27|295.07|295.22|295.07|295.37|295.17|295.17|295.02|11
1670600700000|2022-12-09 15:45:00|295.17|295.02|294.92|294.77|295.22|295.07|294.92|294.77|22
1670601000000|2022-12-09 15:50:00|294.87|294.72|295.02|294.82|295.07|294.92|294.87|294.67|18
1670601300000|2022-12-09 15:55:00|294.97|294.77|295.07|294.87|295.07|294.92|294.92|294.77|18
1670601600000|2022-12-09 16:00:00|295.12|294.92|295.22|295.07|295.27|295.12|295.02|294.87|4
1670601900000|2022-12-09 16:05:00|295.27|295.02|295.17|295.02|295.32|295.17|295.17|295.02|9
1670602200000|2022-12-09 16:10:00|295.22|295.07|295.17|294.97|295.22|295.07|295.12|294.97|3
1670602500000|2022-12-09 16:15:00|295.22|295.02|295.17|295.02|295.27|295.12|295.12|294.92|14
1670602800000|2022-12-09 16:20:00|295.12|294.97|295.22|295.02|295.27|295.12|295.12|294.92|9
1670603100000|2022-12-09 16:25:00|295.17|295.07|295.37|295.17|295.42|295.27|295.17|295.02|116
1670603400000|2022-12-09 16:30:00|295.32|295.12|295.27|295.12|295.32|295.17|295.17|294.97|21
1670603700000|2022-12-09 16:35:00|295.22|295.07|295.22|295.02|295.42|295.27|295.22|295.02|11
1670604000000|2022-12-09 16:40:00|295.17|295.07|295.32|295.17|295.32|295.17|295.07|294.87|24
1670604300000|2022-12-09 16:45:00|295.27|295.12|295.27|295.07|295.37|295.22|295.17|295.02|20
1670604600000|2022-12-09 16:50:00|295.32|295.12|295.37|295.17|295.42|295.22|295.27|295.07|17
1670604900000|2022-12-09 16:55:00|295.32|295.22|295.32|295.17|295.42|295.22|295.27|295.07|7
1670605200000|2022-12-09 17:00:00|295.37|295.22|295.27|295.07|295.37|295.22|295.22|295.07|23
1670605500000|2022-12-09 17:05:00|295.22|295.12|295.37|295.17|295.37|295.22|295.22|295.07|7
1670605800000|2022-12-09 17:10:00|295.42|295.22|295.37|295.17|295.42|295.27|295.32|295.12|11
1670606100000|2022-12-09 17:15:00|295.32|295.12|295.27|295.07|295.37|295.17|295.17|295.02|7
1670606400000|2022-12-09 17:20:00|295.22|295.02|295.07|294.87|295.27|295.07|295.02|294.87|9
1670606700000|2022-12-09 17:25:00|295.02|294.82|294.97|294.82|295.07|294.92|294.97|294.77|0
1670607000000|2022-12-09 17:30:00|295.02|294.77|295.12|294.92|295.12|294.97|294.97|294.77|1
1670607300000|2022-12-09 17:35:00|295.07|294.97|295.07|294.87|295.12|294.97|295.02|294.87|1
1670607600000|2022-12-09 17:40:00|295.02|294.92|294.87|294.72|295.07|294.92|294.82|294.67|3
1670607900000|2022-12-09 17:45:00|294.92|294.67|294.77|294.62|294.97|294.82|294.77|294.62|7
1670608200000|2022-12-09 17:50:00|294.82|294.57|294.72|294.52|294.82|294.62|294.67|294.52|5
1670608500000|2022-12-09 17:55:00|294.67|294.57|294.87|294.72|294.92|294.72|294.67|294.52|12
1670608800000|2022-12-09 18:00:00|294.82|294.67|294.77|294.62|294.87|294.72|294.72|294.57|11
1670609100000|2022-12-09 18:05:00|294.82|294.57|294.72|294.52|294.82|294.57|294.67|294.52|1
1670609400000|2022-12-09 18:10:00|294.67|294.47|294.62|294.47|294.72|294.52|294.57|294.37|8
1670609700000|2022-12-09 18:15:00|294.67|294.42|294.67|294.47|294.72|294.57|294.57|294.42|6
1670610000000|2022-12-09 18:20:00|294.62|294.42|294.42|294.27|294.67|294.47|294.37|294.22|23
1670610300000|2022-12-09 18:25:00|294.37|294.22|294.37|294.22|294.47|294.27|294.32|294.17|9
1670610600000|2022-12-09 18:30:00|294.42|294.27|294.52|294.37|294.62|294.47|294.37|294.22|7
1670610900000|2022-12-09 18:35:00|294.57|294.42|294.62|294.42|294.62|294.42|294.52|294.37|9
1670611200000|2022-12-09 18:40:00|294.57|294.47|294.47|294.27|294.62|294.47|294.42|294.22|26
1670611500000|2022-12-09 18:45:00|294.42|294.32|294.37|294.22|294.52|294.32|294.37|294.17|1
1670611800000|2022-12-09 18:50:00|294.42|294.27|294.37|294.17|294.42|294.27|294.32|294.17|11
1670612100000|2022-12-09 18:55:00|294.32|294.12|294.37|294.22|294.37|294.22|294.27|294.12|3
1670612400000|2022-12-09 19:00:00|294.32|294.17|294.17|294.02|294.37|294.17|294.12|293.97|5
1670612700000|2022-12-09 19:05:00|294.12|293.97|294.12|293.92|294.17|294.02|293.92|293.77|15
1670613000000|2022-12-09 19:10:00|294.07|293.87|294.22|294.02|294.22|294.02|293.97|293.82|5
1670613300000|2022-12-09 19:15:00|294.17|293.97|294.27|294.12|294.32|294.12|294.17|293.97|8
1670613600000|2022-12-09 19:20:00|294.32|294.07|294.32|294.12|294.32|294.17|294.27|294.07|2
1670613900000|2022-12-09 19:25:00|294.37|294.17|294.37|294.17|294.42|294.27|294.37|294.12|1
1670614200000|2022-12-09 19:30:00|294.32|294.12|294.47|294.27|294.47|294.32|294.32|294.12|3
1670614500000|2022-12-09 19:35:00|294.52|294.32|294.47|294.32|294.52|294.37|294.47|294.27|0
1670614800000|2022-12-09 19:40:00|294.42|294.27|294.37|294.22|294.47|294.32|294.37|294.22|6
1670615100000|2022-12-09 19:45:00|294.42|294.17|294.47|294.27|294.47|294.32|294.37|294.17|0
1670615400000|2022-12-09 19:50:00|294.42|294.22|294.42|294.27|294.47|294.27|294.37|294.22|3
1670615700000|2022-12-09 19:55:00|294.37|294.22|294.37|294.22|294.47|294.32|294.37|294.22|6
1670616000000|2022-12-09 20:00:00|294.42|294.17|294.32|294.12|294.42|294.17|294.27|294.07|0
1670616300000|2022-12-09 20:05:00|294.27|294.07|294.22|294.07|294.32|294.17|294.17|294.02|8
1670616600000|2022-12-09 20:10:00|294.17|294.02|294.22|294.07|294.22|294.07|294.12|293.97|2
1670616900000|2022-12-09 20:15:00|294.27|294.02|294.17|294.02|294.27|294.12|294.17|293.97|3
1670617200000|2022-12-09 20:20:00|294.22|294.07|294.12|293.92|294.22|294.07|294.07|293.92|1
1670617500000|2022-12-09 20:25:00|294.07|293.97|294.07|293.92|294.12|293.97|294.07|293.87|1
1670617800000|2022-12-09 20:30:00|294.02|293.87|294.12|293.87|294.12|293.97|294.02|293.82|2
1670618100000|2022-12-09 20:35:00|294.07|293.92|293.97|293.77|294.12|293.92|293.97|293.77|0
1670618400000|2022-12-09 20:40:00|293.87|293.72|293.82|293.62|293.87|293.77|293.82|293.57|1
1670618700000|2022-12-09 20:45:00|293.87|293.67|293.87|293.62|294.02|293.82|293.87|293.62|13
1670619000000|2022-12-09 20:50:00|293.82|293.67|293.62|293.42|293.82|293.67|293.57|293.37|6
1670619300000|2022-12-09 20:55:00|293.57|293.47|293.57|293.37|293.62|293.47|293.47|293.32|13
1670619600000|2022-12-09 21:00:00||293.32||293.37||293.37||293.32|0
1670619900000|2022-12-09 21:05:00|293.72|293.32|294.22|293.77|294.22|293.92|293.67|293.32|11
1670620200000|2022-12-09 21:10:00|294.17|293.57|294.32|293.72|295.52|294.32|294.17|293.57|18
1670620500000|2022-12-09 21:15:00|294.22|293.62|294.22|293.62|294.32|293.72|294.22|293.62|0
1670620800000|2022-12-09 21:20:00|294.32|293.72|294.32|293.72|294.32|293.72|294.22|293.62|0
1670621100000|2022-12-09 21:25:00|294.22|293.62|294.12|293.52|294.32|293.72|294.12|293.52|0
1670621400000|2022-12-09 21:30:00|294.22|293.62|294.02|293.42|294.22|293.62|294.02|293.42|0
1670621700000|2022-12-09 21:35:00|294.12|293.52|294.12|293.52|294.12|293.52|294.02|293.42|0
1670622000000|2022-12-09 21:40:00|294.22|293.62|294.12|293.52|294.22|293.62|294.12|293.52|0
1670622600000|2022-12-09 21:50:00|294.02|293.42|294.02|293.42|294.02|293.42|294.02|293.42|0
1670622900000|2022-12-09 21:55:00|294.12|293.52|294.02|293.42|294.12|293.52|294.02|293.42|0
1670799600000|2022-12-11 23:00:00|294.32|293.72|294.12|293.52|294.32|293.72|294.12|293.52|0
1670799900000|2022-12-11 23:05:00|294.22|293.62|294.02|293.42|294.22|293.62|294.02|293.42|0
1670800200000|2022-12-11 23:10:00|294.12|293.52|293.82|293.22|294.12|293.52|293.82|293.22|0
1670800500000|2022-12-11 23:15:00|293.92|293.32|293.92|293.32|293.92|293.32|293.82|293.22|0
1670800800000|2022-12-11 23:20:00|293.82|293.22|293.92|293.32|293.92|293.32|293.82|293.22|0
1670801400000|2022-12-11 23:30:00|293.82|293.22|293.82|293.22|293.92|293.32|293.82|293.22|0
1670801700000|2022-12-11 23:35:00|293.72|293.12|293.82|293.22|293.82|293.22|293.72|293.12|0
1670802000000|2022-12-11 23:40:00|293.92|293.32|293.82|293.22|293.92|293.32|293.82|293.22|0
1670802300000|2022-12-11 23:45:00|293.92|293.32|293.82|293.22|293.92|293.32|293.82|293.22|0
1670802600000|2022-12-11 23:50:00|293.72|293.12|293.72|293.12|293.92|293.32|293.72|293.12|0
1670802900000|2022-12-11 23:55:00|293.82|293.22|293.82|293.22|293.82|293.22|293.72|293.12|0
1670803200000|2022-12-12 00:00:00|293.72|293.12|293.92|293.32|293.92|293.32|293.72|293.12|0
1670803500000|2022-12-12 00:05:00|294.02|293.42|294.02|293.42|294.02|293.42|293.92|293.32|0
1670803800000|2022-12-12 00:10:00|293.92|293.32|293.92|293.32|294.02|293.42|293.92|293.32|0
1670804100000|2022-12-12 00:15:00|294.02|293.42|294.12|293.52|294.12|293.52|293.92|293.32|0
1670804400000|2022-12-12 00:20:00|294.32|293.72|294.22|293.62|294.32|293.72|294.22|293.62|0
1670804700000|2022-12-12 00:25:00|294.32|293.72|294.32|293.72|294.32|293.72|294.22|293.62|0
1670805000000|2022-12-12 00:30:00|294.22|293.62|293.72|293.52|294.67|294.52|293.67|293.47|376
1670805300000|2022-12-12 00:35:00|293.67|293.57|293.22|293.07|293.72|293.57|293.22|293.07|165
1670805600000|2022-12-12 00:40:00|293.27|293.12|293.27|293.07|293.42|293.27|293.22|293.07|179
1670805900000|2022-12-12 00:45:00|293.22|293.12|292.92|292.77|293.27|293.12|292.92|292.77|203
1670806200000|2022-12-12 00:50:00|292.97|292.82|292.92|292.77|293.02|292.87|292.87|292.72|208
1670806500000|2022-12-12 00:55:00|292.97|292.82|292.62|292.47|292.97|292.82|292.62|292.47|206
1670806800000|2022-12-12 01:00:00|292.92|292.42|293.67|293.52|293.67|293.52|292.57|292.42|905
1670807100000|2022-12-12 01:05:00|293.62|293.47|293.22|293.07|293.82|293.67|293.17|293.02|438
1670807400000|2022-12-12 01:10:00|293.17|293.02|293.22|293.07|293.52|293.37|293.02|292.87|318
1670807700000|2022-12-12 01:15:00|293.27|293.12|294.02|293.82|294.02|293.87|293.12|292.97|244
1670808000000|2022-12-12 01:20:00|293.97|293.77|294.22|294.02|294.22|294.02|293.67|293.52|339
1670808300000|2022-12-12 01:25:00|294.17|294.07|294.22|294.07|294.47|294.32|294.07|293.87|343
1670808600000|2022-12-12 01:30:00|294.27|294.12|294.52|294.37|294.62|294.42|294.27|294.12|277
1670808900000|2022-12-12 01:35:00|294.62|294.42|294.57|294.42|294.77|294.62|294.47|294.27|287
1670809200000|2022-12-12 01:40:00|294.62|294.47|294.37|294.22|294.77|294.62|294.37|294.22|214
1670809500000|2022-12-12 01:45:00|294.32|294.17|294.17|294.02|294.32|294.17|293.97|293.82|160
1670809800000|2022-12-12 01:50:00|294.12|293.97|294.12|293.92|294.22|294.02|293.87|293.72|178
1670810100000|2022-12-12 01:55:00|294.07|293.87|293.87|293.72|294.07|293.92|293.82|293.67|155
1670810400000|2022-12-12 02:00:00|293.77|293.67|293.82|293.67|293.82|293.67|293.62|293.47|156
1670810700000|2022-12-12 02:05:00|293.77|293.62|294.1|293.95|294.1|293.95|293.77|293.62|128
1670811000000|2022-12-12 02:10:00|294.05|293.9|294|293.85|294.1|293.95|293.95|293.8|95
1670811300000|2022-12-12 02:15:00|294.05|293.9|293.95|293.8|294.05|293.9|293.9|293.75|76
1670811600000|2022-12-12 02:20:00|293.9|293.75|293.9|293.75|294|293.85|293.9|293.75|154
1670811900000|2022-12-12 02:25:00|293.85|293.7|293.9|293.75|294|293.85|293.8|293.65|110
1670812200000|2022-12-12 02:30:00|293.95|293.8|294.15|294|294.15|294|293.95|293.8|98
1670812500000|2022-12-12 02:35:00|294.2|294.05|294.05|293.9|294.2|294.05|294|293.85|156
1670812800000|2022-12-12 02:40:00|294.1|293.95|294.1|293.95|294.2|294.05|294.05|293.9|145
1670813100000|2022-12-12 02:45:00|294.15|293.9|294|293.85|294.15|293.95|294|293.85|98
1670813400000|2022-12-12 02:50:00|293.95|293.8|294|293.85|294|293.85|293.9|293.75|121
1670813700000|2022-12-12 02:55:00|294.05|293.9|294.15|294|294.15|294|294.05|293.9|71
1670814000000|2022-12-12 03:00:00|294.1|293.95|294.05|293.9|294.1|293.95|294|293.85|121
1670814300000|2022-12-12 03:05:00|294.1|293.95|294.05|293.9|294.2|294|294.05|293.85|153
1670814600000|2022-12-12 03:10:00|294|293.85|293.85|293.7|294|293.85|293.8|293.65|138
1670814900000|2022-12-12 03:15:00|293.8|293.65|293.75|293.6|293.9|293.75|293.75|293.6|85
1670815200000|2022-12-12 03:20:00|293.8|293.65|293.9|293.75|294.05|293.85|293.8|293.65|150
1670815500000|2022-12-12 03:25:00|293.95|293.8|293.85|293.65|294|293.85|293.8|293.65|133
1670815800000|2022-12-12 03:30:00|293.8|293.6|293.9|293.75|293.95|293.8|293.75|293.6|95
1670816100000|2022-12-12 03:35:00|293.95|293.8|293.85|293.7|293.95|293.8|293.7|293.55|120
1670816400000|2022-12-12 03:40:00|293.9|293.75|294.05|293.9|294.05|293.9|293.85|293.7|120
1670816700000|2022-12-12 03:45:00|294|293.85|294.05|293.9|294.05|293.9|293.95|293.8|114
1670817000000|2022-12-12 03:50:00|294|293.85|294.1|293.95|294.1|293.95|294|293.85|72
1670817300000|2022-12-12 03:55:00|294.15|294|294.1|293.95|294.15|294|294.1|293.95|77
1670817600000|2022-12-12 04:00:00|294.15|294|294.15|294|294.15|294|294.15|294|38
1670817900000|2022-12-12 04:05:00|294.1|293.95|294.2|294.05|294.2|294.05|294.1|293.95|67
1670818200000|2022-12-12 04:10:00||294||294.05||294.05||294|43
1670818500000|2022-12-12 04:15:00|294.25|294.1|294.25|294.1|294.25|294.1|294.25|294.1|46
1670818800000|2022-12-12 04:20:00|294.2|294.05|294.25|294.1|294.25|294.1|294.2|294.05|66
1670819100000|2022-12-12 04:25:00|||||||||34
1670819400000|2022-12-12 04:30:00|||||||||52
1670819700000|2022-12-12 04:35:00|294.3|294.15|294.2|294.05|294.35|294.2|294.2|294.05|132
1670820000000|2022-12-12 04:40:00|294.25|294.1|294.2|294.05|294.25|294.1|294.2|294.05|51
1670820300000|2022-12-12 04:45:00|||||||||30
1670820600000|2022-12-12 04:50:00|294.25|294.1|294.25|294.1|294.25|294.1|294.25|294.1|41
1670820900000|2022-12-12 04:55:00|294.2|294.05|294.3|294.15|294.3|294.15|294.2|294.05|49
1670821200000|2022-12-12 05:00:00|294.25|294.1|294.5|294.35|294.5|294.35|294.1|293.95|203
1670821500000|2022-12-12 05:05:00|294.45|294.3|294.35|294.2|294.45|294.3|294.3|294.15|90
1670821800000|2022-12-12 05:10:00|294.3|294.15|294.05|293.9|294.3|294.15|294.05|293.9|147
1670822100000|2022-12-12 05:15:00|294|293.85|294.15|294|294.15|294|293.95|293.8|66
1670822400000|2022-12-12 05:20:00|294.1|293.95|294.05|293.9|294.15|294|294.05|293.9|55
1670822700000|2022-12-12 05:25:00|294.1|293.95|294.1|293.95|294.1|293.95|294.05|293.9|75
1670823000000|2022-12-12 05:30:00|294.15|294|294.15|294|294.2|294.05|294.15|294|32
1670823300000|2022-12-12 05:35:00|294.1|293.95|294|293.85|294.1|293.95|294|293.85|41
1670823600000|2022-12-12 05:40:00|293.95|293.8|294.05|293.9|294.05|293.9|293.95|293.8|48
1670823900000|2022-12-12 05:45:00|294.1|293.95|294|293.85|294.15|294|294|293.85|63
1670824200000|2022-12-12 05:50:00|293.95|293.8|294|293.85|294|293.85|293.9|293.75|46
1670824500000|2022-12-12 05:55:00|294.05|293.9|294.1|293.95|294.1|293.95|294|293.85|31
1670824800000|2022-12-12 06:00:00|294.05|293.9|293.9|293.75|294.05|293.9|293.9|293.75|69
1670825100000|2022-12-12 06:05:00|293.95|293.8|293.95|293.75|294.05|293.9|293.8|293.65|106
1670825400000|2022-12-12 06:10:00|293.9|293.7|293.95|293.8|294|293.8|293.85|293.7|44
1670825700000|2022-12-12 06:15:00|294|293.85|294|293.85|294.05|293.9|293.95|293.8|44
1670826000000|2022-12-12 06:20:00|293.95|293.8|293.9|293.75|294|293.85|293.85|293.7|56
1670826300000|2022-12-12 06:25:00|293.95||293.9||293.95||293.9||44
1670826600000|2022-12-12 06:30:00|293.85|293.7|293.9|293.75|293.95|293.8|293.85|293.65|84
1670826900000|2022-12-12 06:35:00|293.85|293.7|293.8|293.65|293.85|293.7|293.75|293.6|44
1670827200000|2022-12-12 06:40:00|293.85|293.7|293.8|293.6|293.9|293.75|293.75|293.6|79
1670827500000|2022-12-12 06:45:00|293.75|293.65|293.85|293.7|293.9|293.75|293.75|293.6|45
1670827800000|2022-12-12 06:50:00|293.8|293.65|293.85|293.7|293.85|293.7|293.75|293.6|49
1670828100000|2022-12-12 06:55:00|293.8|293.65|293.8|293.65|293.85|293.7|293.8|293.65|23
1670828400000|2022-12-12 07:00:00|293.75|293.6|293.75|293.6|293.8|293.65|293.7|293.55|104
1670828700000|2022-12-12 07:05:00|293.7|293.55|293.65|293.5|293.7|293.55|293.6|293.45|69
1670829000000|2022-12-12 07:10:00|293.7|293.55|293.7|293.55|293.7|293.55|293.65|293.5|57
1670829300000|2022-12-12 07:15:00|293.65|293.5|293.55|293.4|293.7|293.55|293.5|293.35|80
1670829600000|2022-12-12 07:20:00|293.6|293.45|293.65|293.5|293.65|293.5|293.55|293.4|76
1670829900000|2022-12-12 07:25:00|293.6|293.45|293.55|293.4|293.65|293.5|293.55|293.35|81
1670830200000|2022-12-12 07:30:00|293.6|293.45|293.6|293.45|293.7|293.55|293.55|293.4|54
1670830500000|2022-12-12 07:35:00|293.65|293.5|293.55|293.4|293.65|293.5|293.55|293.4|72
1670830800000|2022-12-12 07:40:00|293.6|293.45|293.6|293.45|293.65|293.5|293.55|293.4|47
1670831100000|2022-12-12 07:45:00|293.65|293.5|293.55|293.4|293.65|293.5|293.55|293.4|83
1670831400000|2022-12-12 07:50:00|293.5|293.35|293.6|293.45|293.65|293.5|293.5|293.35|75
1670831700000|2022-12-12 07:55:00|293.55|293.4|293.55|293.4|293.6|293.45|293.55|293.4|71
1670832000000|2022-12-12 08:00:00|293.6|293.45|293.5|293.35|293.7|293.5|293.5|293.35|106
1670832300000|2022-12-12 08:05:00|293.55|293.4|293.7|293.55|293.8|293.65|293.55|293.4|182
1670832600000|2022-12-12 08:10:00|293.65|293.5|293.55|293.4|293.7|293.55|293.55|293.4|59
1670832900000|2022-12-12 08:15:00|293.6|293.45|293.6|293.4|293.65|293.5|293.5|293.35|98
1670833200000|2022-12-12 08:20:00|293.55|293.45|293.6|293.4|293.65|293.5|293.45|293.25|119
1670833500000|2022-12-12 08:25:00|293.55|293.45|293.75|293.6|293.8|293.6|293.55|293.4|167
1670833800000|2022-12-12 08:30:00|293.8|293.65|293.7|293.55|293.8|293.65|293.65|293.5|128
1670834100000|2022-12-12 08:35:00|293.75|293.6|293.8|293.65|293.85|293.65|293.75|293.55|108
1670834400000|2022-12-12 08:40:00|293.75|293.6|293.65|293.5|293.75|293.65|293.65|293.5|91
1670834700000|2022-12-12 08:45:00|293.6|293.45|293.35|293.2|293.6|293.5|293.35|293.2|99
1670835000000|2022-12-12 08:50:00|293.4|293.25|293.5|293.35|293.5|293.35|293.35|293.15|161
1670835300000|2022-12-12 08:55:00|293.55|293.4|293.25|293.1|293.55|293.4|293.25|293.1|397
1670835600000|2022-12-12 09:00:00|293.3|293.15|293.2|293.05|293.4|293.25|293.15|293|305
1670835900000|2022-12-12 09:05:00|293.25|293.1|293.25|293.1|293.3|293.15|293.2|293|228
1670836200000|2022-12-12 09:10:00|293.3|293.05|293.4|293.25|293.4|293.25|293.3|293.05|17
1670836500000|2022-12-12 09:15:00|293.35|293.2|293.1|292.9|293.35|293.25|293.1|292.9|237
1670836800000|2022-12-12 09:20:00|293.35|292.75|293.35|292.75|293.45|292.85|293.35|292.75|1
1670837100000|2022-12-12 09:25:00|||||||||17
1670837400000|2022-12-12 09:30:00|293.45|292.85|293.45|292.85|293.45|292.85|293.35|292.75|0
1670837700000|2022-12-12 09:35:00|293.55|292.95|293.55|292.95|293.55|292.95|293.45|292.85|0
1670838000000|2022-12-12 09:40:00|293.45|292.85|293.65|293.05|293.65|293.05|293.45|292.85|0
1670838300000|2022-12-12 09:45:00|293.75|293.15|293.75|293.15|293.75|293.15|293.65|293.05|0
1670838600000|2022-12-12 09:50:00|293.3|293.1|293.25|293.1|293.3|293.1|293.2|293|68
1670838900000|2022-12-12 09:55:00|293.2|293.05|293.3|293.15|293.3|293.15|293.2|293.05|102
1670839200000|2022-12-12 10:00:00|293.35|293.2|293.3|293.15|293.4|293.25|293.3|293.1|19
1670839500000|2022-12-12 10:05:00|293.35|293.1|293.4|293.25|293.4|293.25|293.35|293.1|31
1670839800000|2022-12-12 10:10:00|293.35|293.2|293.35|293.2|293.35|293.2|293.3|293.15|25
1670840100000|2022-12-12 10:15:00|293.3|293.15|293.25|293.05|293.35|293.2|293.25|293.05|33
1670840400000|2022-12-12 10:20:00|293.2|293.1|293.25|293.1|293.25|293.1|293.2|293.05|19
1670840700000|2022-12-12 10:25:00||293.05||293.1||293.1||293.05|14
1670841000000|2022-12-12 10:30:00|293.2|293.05|293.15|293|293.25|293.05|293.15|293|29
1670841300000|2022-12-12 10:35:00|293.2|293.05|293.2|293.05|293.25|293.1|293.15|293|27
1670841600000|2022-12-12 10:40:00|293.25|293.1|293.3|293.15|293.35|293.15|293.25|293.1|13
1670841900000|2022-12-12 10:45:00|293.25|293.1|293.2|293|293.25|293.1|293.15|293|35
1670842200000|2022-12-12 10:50:00|293.25|293.05|293.3|293.15|293.3|293.15|293.2|293.05|13
1670842500000|2022-12-12 10:55:00|293.35|293.1|293.25|293.1|293.35|293.1|293.2|293.05|15
1670842800000|2022-12-12 11:00:00|293.2|293.05|293.15|293|293.25|293.05|293.15|293|24
1670843100000|2022-12-12 11:05:00|293.1|292.95|293.2|293.05|293.2|293.05|293.1|292.95|31
1670843400000|2022-12-12 11:10:00|293.25|293.1|293.3|293.15|293.3|293.15|293.2|293|27
1670843700000|2022-12-12 11:15:00|293.35|293.2|293.3|293.15|293.35|293.2|293.3|293.15|14
1670844000000|2022-12-12 11:20:00|293.25|293.1|293.25|293.1|293.25|293.15|293.25|293.1|11
1670844300000|2022-12-12 11:25:00|293.3|293.15|293.3|293.15|293.4|293.2|293.3|293.15|15
1670844600000|2022-12-12 11:30:00|293.25|293.1|293.3|293.15|293.3|293.15|293.25|293.1|7
1670844900000|2022-12-12 11:35:00|293.25|293.1|293.3|293.15|293.35|293.15|293.25|293.1|14
1670845200000|2022-12-12 11:40:00|293.35|293.2|293.3|293.15|293.35|293.2|293.25|293.1|11
1670845500000|2022-12-12 11:45:00|293.25|293.1|293.35|293.15|293.35|293.15|293.25|293.1|27
1670845800000|2022-12-12 11:50:00|293.3||293.3||293.35||293.3||5
1670846100000|2022-12-12 11:55:00|||||||||6
1670846400000|2022-12-12 12:00:00|293.25|293.1|293.3|293.15|293.3|293.15|293.25|293.05|26
1670846700000|2022-12-12 12:05:00|293.25|293.1|293.3|293.15|293.3|293.15|293.25|293.1|21
1670847000000|2022-12-12 12:10:00|293.35|293.2|293.35|293.15|293.4|293.25|293.35|293.15|12
1670847300000|2022-12-12 12:15:00|293.3|293.2|293.2|293.05|293.35|293.2|293.15|293|20
1670847600000|2022-12-12 12:20:00||293||293||293.05||293|13
1670847900000|2022-12-12 12:25:00|293.25|293.05|293.25|293.1|293.25|293.1|293.25|293.05|8
1670848200000|2022-12-12 12:30:00|293.2|293.05|293.2|293.05|293.2|293.1|293.2|293.05|8
1670848500000|2022-12-12 12:35:00|293.25|293.1|293.3|293.15|293.3|293.15|293.2|293.05|15
1670848800000|2022-12-12 12:40:00|293.25|293.1|293.25|293.05|293.25|293.15|293.15|293|23
1670849100000|2022-12-12 12:45:00|293.2|293|293.25|293.1|293.3|293.1|293.2|293|2
1670849400000|2022-12-12 12:50:00|293.3|293.15|293.3|293.1|293.3|293.15|293.25|293.1|0
1670849700000|2022-12-12 12:55:00|293.25|293.05|293.2|293.05|293.25|293.05|293.2|293.05|5
1670850000000|2022-12-12 13:00:00|293.25|293.1|293.35|293.2|293.35|293.2|293.25|293.05|16
1670850300000|2022-12-12 13:05:00|293.4|293.25|293.5|293.35|293.5|293.35|293.4|293.2|3
1670850600000|2022-12-12 13:10:00|||||||||1
1670850900000|2022-12-12 13:15:00|293.45|293.3|293.45|293.3|293.45|293.3|293.45|293.25|6
1670851200000|2022-12-12 13:20:00|293.4|293.25|293.5|293.35|293.5|293.35|293.4|293.2|1
1670851500000|2022-12-12 13:25:00|293.55|293.3|293.75|293.6|293.75|293.6|293.55|293.3|54
1670851800000|2022-12-12 13:30:00|293.8|293.55|293.8|293.65|293.8|293.65|293.8|293.55|160
1670852100000|2022-12-12 13:35:00|293.75|293.6|293.55|293.4|293.75|293.6|293.55|293.4|61
1670852400000|2022-12-12 13:40:00|293.5|293.35|293.45|293.3|293.5|293.4|293.45|293.3|17
1670852700000|2022-12-12 13:45:00|293.4|293.25|293.5|293.35|293.5|293.35|293.4|293.25|31
1670853000000|2022-12-12 13:50:00|293.55|293.3|293.2|293.05|293.55|293.35|293.2|293.05|28
1670853300000|2022-12-12 13:55:00|293.15|293|293.15|293|293.25|293.1|293.15|293|25
1670853600000|2022-12-12 14:00:00|293.1|292.95|293.15|293|293.15|293|293.1|292.95|31
1670853900000|2022-12-12 14:05:00|293.2|293.05|293.2|293.05|293.25|293.1|293.15|293|11
1670854200000|2022-12-12 14:10:00|293.25||293.25||293.25||293.2||4
1670854500000|2022-12-12 14:15:00|293.2|293.1|293.2|293.05|293.25|293.1|293.2|293|11
1670854800000|2022-12-12 14:20:00|293.25|293|293.2|293.05|293.25|293.1|293.2|293|12
1670855100000|2022-12-12 14:25:00|293.15|293|293.1|292.95|293.15|293|293.1|292.95|16
1670855400000|2022-12-12 14:30:00|293.15|293|293.55|293.35|293.7|293.5|292.75|292.6|170
1670855700000|2022-12-12 14:35:00|293.6|293.4|293|292.85|293.65|293.5|292.95|292.8|57
1670856000000|2022-12-12 14:40:00|293.05|292.8|293.4|293.2|293.5|293.3|293|292.75|26
1670856300000|2022-12-12 14:45:00|293.35|293.15|293.55|293.35|293.6|293.4|293.3|293.15|17
1670856600000|2022-12-12 14:50:00|293.6|293.4|293.45|293.25|293.65|293.5|293.45|293.25|11
1670856900000|2022-12-12 14:55:00|293.5|293.3|293.65|293.5|293.7|293.55|293.4|293.25|8
1670857200000|2022-12-12 15:00:00|293.6|293.45|293.75|293.55|293.8|293.65|293.6|293.45|18
1670857500000|2022-12-12 15:05:00|293.8|293.6|293.85|293.7|293.85|293.7|293.7|293.55|11
1670857800000|2022-12-12 15:10:00|293.8|293.65|293.75|293.55|294.05|293.9|293.7|293.5|16
1670858100000|2022-12-12 15:15:00|293.7|293.6|293.3|293.1|293.8|293.6|293.25|293.05|32
1670858400000|2022-12-12 15:20:00|293.35|293.15|293.65|293.45|293.65|293.5|293.35|293.15|3
1670858700000|2022-12-12 15:25:00|293.6|293.4|293.5|293.3|293.6|293.4|293.45|293.25|5
1670859000000|2022-12-12 15:30:00|293.45|293.35|293.35|293.15|293.5|293.35|293.3|293.05|6
1670859300000|2022-12-12 15:35:00|293.3|293.1|293.3|293.1|293.5|293.3|293.3|293.1|4
1670859600000|2022-12-12 15:40:00|293.35|293.15|293.3|293.15|293.35|293.15|293.25|293.05|63
1670859900000|2022-12-12 15:45:00|293.25|293.1|293.15|292.95|293.35|293.2|293.1|292.95|6
1670860200000|2022-12-12 15:50:00|293.1|292.9|292.95|292.8|293.1|292.95|292.9|292.75|75
1670860500000|2022-12-12 15:55:00|292.9|292.75|293.05|292.9|293.05|292.9|292.9|292.75|30
1670860800000|2022-12-12 16:00:00|293.1|292.95|293.3|293.15|293.35|293.15|293|292.85|4
1670861100000|2022-12-12 16:05:00|293.35|293.2|293.6|293.4|293.6|293.45|293.3|293.15|11
1670861400000|2022-12-12 16:10:00|293.55|293.35|293.25|293.05|293.55|293.35|293.25|293.05|16
1670861700000|2022-12-12 16:15:00|293.2|293.1|293.5|293.35|293.5|293.35|293.15|292.95|45
1670862000000|2022-12-12 16:20:00|293.55|293.4|293.8|293.65|293.8|293.65|293.5|293.35|77
1670862300000|2022-12-12 16:25:00|293.85|293.7|293.85|293.7|294|293.85|293.8|293.65|58
1670862600000|2022-12-12 16:30:00|293.9|293.65|293.75|293.55|293.9|293.7|293.7|293.55|11
1670862900000|2022-12-12 16:35:00|293.7|293.6|293.85|293.65|293.9|293.7|293.7|293.55|3
1670863200000|2022-12-12 16:40:00|293.8|293.7|293.85|293.7|293.85|293.7|293.8|293.65|3
1670863500000|2022-12-12 16:45:00|293.9|293.65|293.9|293.75|293.95|293.8|293.8|293.65|9
1670863800000|2022-12-12 16:50:00|293.95|293.8|293.95|293.8|294.05|293.9|293.9|293.75|9
1670864100000|2022-12-12 16:55:00|294|293.75|293.95|293.8|294|293.85|293.95|293.75|9
1670864400000|2022-12-12 17:00:00|294|293.75|294.15|294|294.15|294|293.9|293.75|8
1670864700000|2022-12-12 17:05:00|294.1|293.95|294.1|293.9|294.15|294|294.05|293.9|7
1670865000000|2022-12-12 17:10:00|294.05|293.95|294.05|293.85|294.15|293.95|294.05|293.85|2
1670865300000|2022-12-12 17:15:00|294.1|293.9|294.1|293.9|294.1|293.95|294.05|293.85|2
1670865600000|2022-12-12 17:20:00|294.05|293.95|294.1|293.9|294.1|293.95|294.05|293.9|2
1670865900000|2022-12-12 17:25:00|294.05|293.85|294.1|293.9|294.1|293.95|294.05|293.85|6
1670866200000|2022-12-12 17:30:00|294.05|293.95|294.15|293.95|294.15|294|294.05|293.9|1
1670866500000|2022-12-12 17:35:00|294.2|294|294.2|294|294.2|294.05|294.15|293.95|2
1670866800000|2022-12-12 17:40:00|294.15|294.05|294.15|294|294.25|294.1|294.15|293.95|4
1670867100000|2022-12-12 17:45:00|294.2|294.05|294.2|294|294.3|294.1|294.2|294|2
1670867400000|2022-12-12 17:50:00|294.25|294.05|294.3|294.1|294.3|294.15|294.2|294|4
1670867700000|2022-12-12 17:55:00|294.35|294.15|294.35|294.2|294.35|294.2|294.25|294.1|4
1670868000000|2022-12-12 18:00:00|294.4|294.15|294.15|293.95|294.45|294.3|294.1|293.9|15
1670868300000|2022-12-12 18:05:00|294.2|294|294.25|294.05|294.25|294.1|294.15|293.95|1
1670868600000|2022-12-12 18:10:00|294.2|294|293.95|293.8|294.2|294.05|293.95|293.75|4
1670868900000|2022-12-12 18:15:00|294|293.75|294.05|293.85|294.1|293.95|294|293.75|7
1670869200000|2022-12-12 18:20:00|294|293.9|294|293.8|294.1|293.9|293.95|293.8|3
1670869500000|2022-12-12 18:25:00|293.95|293.85|294.1|293.9|294.1|293.95|293.95|293.85|4
1670869800000|2022-12-12 18:30:00|294.15|293.95|294.15|293.95|294.2|294.05|294.05|293.9|7
1670870100000|2022-12-12 18:35:00|294.1|294|294.05|293.9|294.15|294|294.05|293.85|2
1670870400000|2022-12-12 18:40:00|294.1|293.85|294.1|293.9|294.1|293.95|294.05|293.85|1
1670870700000|2022-12-12 18:45:00|294.05|293.95|294.15|294|294.15|294|294.05|293.9|10
1670871000000|2022-12-12 18:50:00|294.2|293.95|294.1|293.95|294.2|294|294.1|293.95|1
1670871300000|2022-12-12 18:55:00|294.15|293.9|294.1|293.95|294.15|294|294.1|293.9|2
1670871600000|2022-12-12 19:00:00|294.15|294|294.05|293.9|294.2|294|294.05|293.9|13
1670871900000|2022-12-12 19:05:00|294.1|293.95|294.05|293.9|294.1|293.95|294.05|293.85|18
1670872200000|2022-12-12 19:10:00|294.1|293.95|294.15|293.95|294.15|293.95|294|293.85|8
1670872500000|2022-12-12 19:15:00|294.1|294|294.15|294|294.2|294.05|294.1|293.9|35
1670872800000|2022-12-12 19:20:00|294.2|294.05|294.15|293.95|294.2|294.05|294.1|293.95|20
1670873100000|2022-12-12 19:25:00|294.1|293.9|294.05|293.85|294.15|293.95|294.05|293.85|13
1670873400000|2022-12-12 19:30:00|294|293.9|294|293.85|294.05|293.9|293.95|293.8|12
1670873700000|2022-12-12 19:35:00|294.05|293.9|294.1|293.9|294.1|293.95|294|293.85|5
1670874000000|2022-12-12 19:40:00|294.15|293.95|294.05|293.9|294.15|293.95|294.05|293.9|16
1670874300000|2022-12-12 19:45:00|294.1|293.95|294.15|294|294.15|294|294.1|293.95|33
1670874600000|2022-12-12 19:50:00|294.2|294.05|294.3|294.15|294.35|294.2|294.2|294.05|4
1670874900000|2022-12-12 19:55:00|294.35|294.2|294.35|294.2|294.4|294.25|294.25|294.1|15
1670875200000|2022-12-12 20:00:00|294.3|294.15|294.3|294.15|294.4|294.2|294.3|294.15|9
1670875500000|2022-12-12 20:05:00|294.35|294.2|294.5|294.3|294.5|294.35|294.3|294.15|8
1670875800000|2022-12-12 20:10:00|294.45|294.35|294.35|294.2|294.55|294.35|294.35|294.2|11
1670876100000|2022-12-12 20:15:00|294.4|294.25|294.45|294.25|294.5|294.35|294.35|294.2|28
1670876400000|2022-12-12 20:20:00|294.4|294.3|294.65|294.45|294.65|294.5|294.4|294.25|8
1670876700000|2022-12-12 20:25:00|294.6|294.5|294.6|294.45|294.65|294.5|294.5|294.35|27
1670877000000|2022-12-12 20:30:00|294.55|294.4|294.65|294.5|294.65|294.5|294.55|294.4|16
1670877300000|2022-12-12 20:35:00|294.7|294.45|294.8|294.65|294.8|294.65|294.7|294.45|8
1670877600000|2022-12-12 20:40:00|294.85|294.7|294.7|294.5|294.9|294.7|294.6|294.45|9
1670877900000|2022-12-12 20:45:00|294.65|294.45|294.7|294.5|294.75|294.55|294.6|294.45|11
1670878200000|2022-12-12 20:50:00|294.65|294.45|294.85|294.65|294.85|294.65|294.65|294.45|22
1670878500000|2022-12-12 20:55:00|294.9|294.7|294.95|294.75|295.05|294.85|294.85|294.7|17
1670878800000|2022-12-12 21:00:00|294.9|294.7|294.9|294.7|294.95|294.75|294.8|294.55|19
1670879100000|2022-12-12 21:05:00|294.85|294.75|294.9|294.7|294.9|294.75|294.85|294.7|3
1670879400000|2022-12-12 21:10:00|294.85|294.75|295.05|294.45|295.15|294.75|294.85|294.45|4
1670880000000|2022-12-12 21:20:00|294.95|294.35|295.05|294.45|295.05|294.45|294.95|294.35|0
1670880300000|2022-12-12 21:25:00|294.95|294.35|295.05|294.45|295.05|294.45|294.95|294.35|0
1670880900000|2022-12-12 21:35:00|294.95|294.35|294.95|294.35|295.05|294.45|294.95|294.35|0
1670881200000|2022-12-12 21:40:00|295.05|294.45|295.05|294.45|295.05|294.45|294.95|294.35|0
1670882100000|2022-12-12 21:55:00|295.15|294.55|295.15|294.55|295.15|294.55|295.15|294.55|0
1670882400000|2022-12-12 22:00:00|295.05|294.45|295.05|294.45|295.05|294.45|295.05|294.45|0
1670882700000|2022-12-12 22:05:00|295.15|294.55|295.05|294.45|295.15|294.55|295.05|294.45|0
1670883600000|2022-12-12 22:20:00|295.15|294.55|295.15|294.55|295.15|294.55|295.15|294.55|0
1670884500000|2022-12-12 22:35:00|295.25|294.65|295.25|294.65|295.25|294.65|295.15|294.55|0
1670885400000|2022-12-12 22:50:00|295.15|294.55|295.25|294.65|295.25|294.65|295.15|294.55|0
1670885700000|2022-12-12 22:55:00|295.15|294.55|295.25|294.65|295.25|294.65|295.15|294.55|0
1670886600000|2022-12-12 23:10:00|295.35|294.75|295.25|294.65|295.35|294.75|295.25|294.65|0
1670888100000|2022-12-12 23:35:00|295.15|294.55|295.15|294.55|295.25|294.65|295.15|294.55|0
1670888400000|2022-12-12 23:40:00|295.25|294.65|295.25|294.65|295.25|294.65|295.15|294.55|0
1670888700000|2022-12-12 23:45:00|295.15|294.55|295.35|294.75|295.35|294.75|295.15|294.55|0
1670889000000|2022-12-12 23:50:00|295.25|294.65|295.25|294.65|295.25|294.65|295.25|294.65|0
1670889300000|2022-12-12 23:55:00|295.35|294.75|295.25|294.65|295.35|294.75|295.25|294.65|0
1670889600000|2022-12-13 00:00:00|295.35|294.75|295.35|294.75|295.45|294.85|295.35|294.75|0
1670889900000|2022-12-13 00:05:00|295.45|294.85|295.35|294.75|295.45|294.85|295.35|294.75|0
1670890200000|2022-12-13 00:10:00|295.45|294.85|295.35|294.75|295.45|294.85|295.35|294.75|0
1670890500000|2022-12-13 00:15:00|295.25|294.65|295.25|294.65|295.35|294.75|295.25|294.65|0
1670890800000|2022-12-13 00:20:00|295.35|294.75|295.35|294.75|295.35|294.75|295.25|294.65|0
1670891100000|2022-12-13 00:25:00|295.25|294.65|295.35|294.75|295.35|294.75|295.25|294.65|0
1670891400000|2022-12-13 00:30:00|295|294.8|295.1|294.9|295.1|294.95|294.85|294.65|177
1670891700000|2022-12-13 00:35:00|295.05|294.95|295.05|294.85|295.2|295.05|294.95|294.8|201
1670892000000|2022-12-13 00:40:00|295|294.9|295.4|295.25|295.5|295.35|295|294.9|175
1670892300000|2022-12-13 00:45:00|295.35|295.2|294.95|294.75|295.4|295.25|294.95|294.75|114
1670892600000|2022-12-13 00:50:00|295|294.8|295.05|294.9|295.1|294.9|294.85|294.7|111
1670892900000|2022-12-13 00:55:00|295|294.85|294.8|294.65|295|294.85|294.75|294.55|87
1670893200000|2022-12-13 01:00:00|294.85|294.7|295.4|295.25|295.45|295.3|294.85|294.7|360
1670893500000|2022-12-13 01:05:00|295.45|295.3|295.25|295.05|295.55|295.4|295.2|295|239
1670893800000|2022-12-13 01:10:00|295.2|295.1|295.65|295.45|295.65|295.45|295.2|295.05|195
1670894100000|2022-12-13 01:15:00|295.6|295.5|296.55|296.4|296.55|296.4|295.6|295.45|606
1670894400000|2022-12-13 01:20:00|296.5|296.35|296.6|296.45|296.7|296.55|296.35|296.15|421
1670894700000|2022-12-13 01:25:00|296.55|296.4|296.2|296.05|296.55|296.4|296.15|296|147
1670895000000|2022-12-13 01:30:00|296.25|296|297.63|297.43|297.63|297.43|296.25|296|698
1670895300000|2022-12-13 01:35:00|297.58|297.48|297.13|296.93|298.08|297.93|296.93|296.78|725
1670895600000|2022-12-13 01:40:00|297.08|296.88|297.48|297.33|297.53|297.33|297.03|296.88|96
1670895900000|2022-12-13 01:45:00|297.43|297.28|297.48|297.33|297.63|297.48|297.38|297.23|250
1670896200000|2022-12-13 01:50:00|297.53|297.38|297.53|297.38|297.63|297.48|297.48|297.33|137
1670896500000|2022-12-13 01:55:00|297.58|297.43|297.73|297.58|297.78|297.63|297.53|297.33|258
1670896800000|2022-12-13 02:00:00|297.68|297.53|297.68|297.53|297.83|297.68|297.53|297.38|252
1670897100000|2022-12-13 02:05:00|297.58|297.43|297.48|297.33|297.68|297.53|297.43|297.28|221
1670897400000|2022-12-13 02:10:00|297.43|297.28|297.43|297.28|297.53|297.38|297.38|297.23|91
1670897700000|2022-12-13 02:15:00|297.48|297.33|297.73|297.58|297.73|297.58|297.48|297.33|136
1670898000000|2022-12-13 02:20:00|297.68|297.53|297.58|297.43|297.78|297.63|297.53|297.38|167
1670898300000|2022-12-13 02:25:00|297.63|297.48|297.38|297.23|297.63|297.48|297.33|297.18|107
1670898600000|2022-12-13 02:30:00|297.43|297.28|297.38|297.23|297.48|297.33|297.33|297.18|97
1670898900000|2022-12-13 02:35:00|297.33|297.18|297.38|297.23|297.43|297.28|297.23|297.08|141
1670899200000|2022-12-13 02:40:00|297.33|297.18|297.28|297.08|297.43|297.28|297.18|297.03|164
1670899500000|2022-12-13 02:45:00|297.23|297.13|297.13|296.98|297.23|297.13|297.08|296.93|112
1670899800000|2022-12-13 02:50:00|297.18|297.03|297.03|296.88|297.28|297.13|297.03|296.88|120
1670900100000|2022-12-13 02:55:00|296.98|296.83|297.13|296.93|297.13|296.98|296.93|296.78|84
1670900400000|2022-12-13 03:00:00|297.18|296.98|297.18|297.03|297.23|297.08|297.13|296.98|98
1670900700000|2022-12-13 03:05:00|297.13|296.98|297.23|297.08|297.28|297.08|297.13|296.98|99
1670901000000|2022-12-13 03:10:00|297.28|297.13|297.33|297.18|297.33|297.18|297.23|297.08|158
1670901300000|2022-12-13 03:15:00|297.38|297.23|297.28|297.13|297.38|297.23|297.18|297.03|163
1670901600000|2022-12-13 03:20:00|297.23|297.08|297.13|296.98|297.28|297.13|297.08|296.93|134
1670901900000|2022-12-13 03:25:00|297.18|297.03|297.28|297.13|297.28|297.13|297.13|296.98|63
1670902200000|2022-12-13 03:30:00|297.33|297.18|297.18|297.03|297.33|297.18|297.13|296.98|121
1670902500000|2022-12-13 03:35:00|297.13|296.98|297.08|296.93|297.18|297.03|297.08|296.93|131
1670902800000|2022-12-13 03:40:00|297.13|296.98|297.03|296.88|297.13|296.98|296.98|296.83|108
1670903100000|2022-12-13 03:45:00|297.08|296.93|297.13|296.98|297.13|296.98|296.98|296.83|75
1670903400000|2022-12-13 03:50:00|297.18|297.03|297.28|297.13|297.33|297.13|297.13|296.98|95
1670903700000|2022-12-13 03:55:00|297.33|297.18|297.08|296.88|297.33|297.18|297.08|296.88|108
1670904000000|2022-12-13 04:00:00|297.03|296.93|296.98|296.83|297.18|297.03|296.98|296.83|117
1670904300000|2022-12-13 04:05:00|296.93|296.78|296.98|296.83|296.98|296.83|296.88|296.73|102
1670904600000|2022-12-13 04:10:00|296.93|296.78|296.88|296.73|296.93|296.78|296.88|296.68|81
1670904900000|2022-12-13 04:15:00|296.83|296.68|296.78|296.63|296.88|296.73|296.78|296.63|25
1670905200000|2022-12-13 04:20:00|296.83|296.68|296.78|296.63|296.83|296.68|296.78|296.63|25
1670905500000|2022-12-13 04:25:00|296.83|296.58|296.78|296.63|296.83|296.68|296.78|296.58|41
1670905800000|2022-12-13 04:30:00|296.83|296.68|296.78|296.63|296.83|296.68|296.78|296.63|35
1670906100000|2022-12-13 04:35:00|296.83|296.68|296.78|296.63|296.83|296.68|296.78|296.63|46
1670906400000|2022-12-13 04:40:00|296.73|296.58|296.78|296.58|296.78|296.63|296.73|296.58|102
1670906700000|2022-12-13 04:45:00|296.73|296.63|296.78|296.63|296.78|296.63|296.73|296.58|22
1670907000000|2022-12-13 04:50:00|296.83|296.68|296.83|296.68|296.88|296.73|296.83|296.68|37
1670907300000|2022-12-13 04:55:00|296.88|296.73|296.93|296.73|296.93|296.78|296.88|296.73|39
1670907600000|2022-12-13 05:00:00|296.98|296.78|297.13|296.93|297.18|296.98|296.83|296.68|284
1670907900000|2022-12-13 05:05:00|297.08|296.98|297.08|296.93|297.28|297.13|297.08|296.93|296
1670908200000|2022-12-13 05:10:00|297.03|296.88|297.18|297.03|297.18|297.03|296.98|296.78|150
1670908500000|2022-12-13 05:15:00|297.23|297.08|297.23|297.08|297.28|297.13|297.13|296.93|132
1670908800000|2022-12-13 05:20:00|297.28|297.13|297.18|297.03|297.28|297.13|297.13|296.98|96
1670909100000|2022-12-13 05:25:00|297.13|296.98|297.08|296.93|297.18|297.03|297.03|296.88|143
1670909400000|2022-12-13 05:30:00|297.13|296.98|297.13|296.98|297.13|296.98|297.03|296.83|72
1670909700000|2022-12-13 05:35:00|297.18|297.03|297.08|296.93|297.18|297.03|297.08|296.93|49
1670910000000|2022-12-13 05:40:00|297.13|296.98|297.08|296.93|297.18|297.03|297.08|296.93|67
1670910300000|2022-12-13 05:45:00|297.13|296.98|297.28|297.13|297.28|297.13|297.13|296.98|81
1670910600000|2022-12-13 05:50:00|297.23|297.08|297.33|297.18|297.43|297.28|297.23|297.08|157
1670910900000|2022-12-13 05:55:00|297.28|297.13|297.33|297.13|297.33|297.18|297.28|297.13|92
1670911200000|2022-12-13 06:00:00|297.28|297.18|297.28|297.13|297.33|297.18|297.23|297.08|80
1670911500000|2022-12-13 06:05:00|297.23|297.08|296.98|296.83|297.23|297.08|296.98|296.83|184
1670911800000|2022-12-13 06:10:00|297.03|296.88|296.98|296.78|297.03|296.88|296.93|296.78|132
1670912100000|2022-12-13 06:15:00|296.93|296.83|296.93|296.78|296.98|296.83|296.88|296.73|79
1670912400000|2022-12-13 06:20:00|296.98|296.83|296.88|296.73|296.98|296.83|296.88|296.73|47
1670912700000|2022-12-13 06:25:00|296.93|296.78|296.93|296.78|296.98|296.83|296.93|296.78|41
1670913000000|2022-12-13 06:30:00|296.98|296.73|296.88|296.73|296.98|296.73|296.88|296.73|61
1670913300000|2022-12-13 06:35:00|296.93|296.78|296.83|296.68|296.98|296.78|296.83|296.68|83
1670913600000|2022-12-13 06:40:00|||||||||13
1670913900000|2022-12-13 06:45:00|296.78|296.63|296.78|296.63|296.78|296.63|296.78|296.63|59
1670914200000|2022-12-13 06:50:00|296.73|296.58|296.88|296.73|296.88|296.73|296.73|296.58|66
1670914500000|2022-12-13 06:55:00|296.83|296.68|296.83|296.68|296.93|296.78|296.83|296.68|82
1670914800000|2022-12-13 07:00:00|296.73|296.63|296.78|296.63|296.83|296.68|296.73|296.58|122
1670915100000|2022-12-13 07:05:00|296.83|296.68|296.88|296.73|296.93|296.78|296.78|296.63|107
1670915400000|2022-12-13 07:10:00|296.93|296.78|296.98|296.83|296.98|296.83|296.88|296.73|99
1670915700000|2022-12-13 07:15:00|296.93|296.78|296.88|296.73|296.93|296.78|296.78|296.63|145
1670916000000|2022-12-13 07:20:00|296.83|296.68|296.83|296.68|296.88|296.73|296.78|296.63|170
1670916300000|2022-12-13 07:25:00|296.88|296.73|296.78|296.63|296.88|296.73|296.78|296.63|65
1670916600000|2022-12-13 07:30:00|296.83|296.68|296.83|296.68|296.83|296.68|296.78|296.63|66
1670916900000|2022-12-13 07:35:00|296.78|296.63|296.88|296.73|296.93|296.78|296.78|296.63|86
1670917200000|2022-12-13 07:40:00|296.93|296.78|296.83|296.68|296.93|296.78|296.83|296.68|135
1670917500000|2022-12-13 07:45:00|296.88|296.73|296.53|296.38|296.88|296.73|296.53|296.38|224
1670917800000|2022-12-13 07:50:00|296.58|296.43|296.73|296.58|296.73|296.58|296.58|296.43|99
1670918100000|2022-12-13 07:55:00|296.68|296.53|296.68|296.53|296.73|296.58|296.68|296.53|135
1670918400000|2022-12-13 08:00:00|296.73|296.58|296.63|296.48|296.73|296.58|296.58|296.43|167
1670918700000|2022-12-13 08:05:00|296.58|296.43|296.48|296.33|296.63|296.48|296.43|296.28|262
1670919000000|2022-12-13 08:10:00|296.43|296.28|296.58|296.43|296.68|296.53|296.38|296.23|191
1670919300000|2022-12-13 08:15:00|296.63|296.48|296.73|296.58|296.78|296.63|296.58|296.43|347
1670919600000|2022-12-13 08:20:00|296.68|296.53|296.83|296.68|296.83|296.68|296.68|296.53|222
1670919900000|2022-12-13 08:25:00|296.88|296.73|296.88|296.73|296.88|296.73|296.78|296.63|205
1670920200000|2022-12-13 08:30:00|296.83|296.68|296.78|296.63|296.88|296.73|296.78|296.63|138
1670920500000|2022-12-13 08:35:00|296.73|296.58|296.73|296.58|296.73|296.63|296.58|296.43|174
1670920800000|2022-12-13 08:40:00|296.68|296.53|296.78|296.63|296.88|296.73|296.68|296.53|163
1670921100000|2022-12-13 08:45:00|296.73|296.58|296.83|296.68|296.83|296.68|296.73|296.58|169
1670921400000|2022-12-13 08:50:00|296.88|296.73|296.98|296.83|297.08|296.88|296.88|296.73|348
1670921700000|2022-12-13 08:55:00|296.93|296.78|297.03|296.88|297.23|297.08|296.88|296.73|651
1670922000000|2022-12-13 09:00:00|297.08|296.93|296.88|296.73|297.28|297.13|296.73|296.53|1014
1670922300000|2022-12-13 09:05:00|296.83|296.68|296.93|296.78|296.93|296.78|296.73|296.58|361
1670922600000|2022-12-13 09:10:00|296.88|296.73|296.93|296.78|297.03|296.83|296.78|296.63|114
1670922900000|2022-12-13 09:15:00|296.98|296.83|297.28|297.08|297.33|297.18|296.98|296.78|228
1670923200000|2022-12-13 09:20:00|297.38|296.78|297.38|296.78|297.38|296.78|297.28|296.68|0
1670923500000|2022-12-13 09:25:00|297.48|296.88|297.58|296.98|297.58|296.98|297.38|296.78|19
1670923800000|2022-12-13 09:30:00|297.68|297.08|297.78|297.18|297.78|297.18|297.58|296.98|0
1670924100000|2022-12-13 09:35:00|297.88|297.28|297.88|297.28|297.88|297.28|297.68|297.08|0
1670924400000|2022-12-13 09:40:00|297.78|297.18|297.48|296.88|297.88|297.28|297.38|296.78|0
1670924700000|2022-12-13 09:45:00|297.38|296.78|297.48|296.88|297.48|296.88|297.38|296.78|0
1670925000000|2022-12-13 09:50:00|297.53|297.33|297.38|297.23|297.63|297.38|297.18|296.98|271
1670925300000|2022-12-13 09:55:00|297.33|297.18|297.38|297.23|297.48|297.28|297.33|297.18|34
1670925600000|2022-12-13 10:00:00|297.33|297.18|297.18|296.98|297.38|297.18|297.13|296.98|34
1670925900000|2022-12-13 10:05:00|297.23|297.03|297.28|297.13|297.33|297.18|297.18|297.03|37
1670926200000|2022-12-13 10:10:00|297.23|297.08|297.33|297.13|297.33|297.18|297.18|297.03|40
1670926500000|2022-12-13 10:15:00|297.38|297.18|297.43|297.23|297.43|297.28|297.28|297.13|52
1670926800000|2022-12-13 10:20:00|297.38|297.28|297.43|297.28|297.48|297.33|297.38|297.23|38
1670927100000|2022-12-13 10:25:00|297.48|297.33|297.53|297.38|297.58|297.43|297.48|297.33|46
1670927400000|2022-12-13 10:30:00|297.58|297.43|297.68|297.53|297.68|297.53|297.53|297.38|78
1670927700000|2022-12-13 10:35:00|297.73|297.58|297.58|297.43|297.73|297.58|297.53|297.38|45
1670928000000|2022-12-13 10:40:00|297.63|297.48|297.58|297.43|297.63|297.48|297.53|297.38|45
1670928300000|2022-12-13 10:45:00|297.63|297.48|297.58|297.43|297.63|297.48|297.58|297.43|39
1670928600000|2022-12-13 10:50:00|297.68|297.48|297.68|297.53|297.73|297.58|297.63|297.48|82
1670928900000|2022-12-13 10:55:00|297.73|297.58|297.68|297.48|297.73|297.58|297.63|297.48|43
1670929200000|2022-12-13 11:00:00|297.63|297.53|297.58|297.43|297.63|297.53|297.58|297.38|9
1670929500000|2022-12-13 11:05:00|297.53|297.38|297.58|297.43|297.58|297.43|297.53|297.33|8
1670929800000|2022-12-13 11:10:00|297.53|297.38|297.63|297.43|297.68|297.53|297.53|297.38|16
1670930100000|2022-12-13 11:15:00|297.58|297.48|297.53|297.38|297.63|297.48|297.53|297.33|15
1670930400000|2022-12-13 11:20:00|297.58|297.33|297.73|297.53|297.73|297.58|297.58|297.33|17
1670930700000|2022-12-13 11:25:00|297.68|297.48|297.68|297.53|297.78|297.63|297.68|297.48|21
1670931000000|2022-12-13 11:30:00|297.63|297.48|297.58|297.43|297.63|297.53|297.58|297.43|1
1670931300000|2022-12-13 11:35:00|297.63|297.48|297.63|297.43|297.68|297.53|297.53|297.38|15
1670931600000|2022-12-13 11:40:00|297.68|297.48|297.63|297.48|297.68|297.48|297.58|297.43|1
1670931900000|2022-12-13 11:45:00|297.68|297.43|297.58|297.43|297.68|297.48|297.58|297.43|10
1670932200000|2022-12-13 11:50:00|297.63|297.48|297.63|297.48|297.68|297.53|297.58|297.43|4
1670932500000|2022-12-13 11:55:00|297.68|297.43|297.68|297.53|297.73|297.58|297.63|297.43|16
1670932800000|2022-12-13 12:00:00|297.73|297.48|297.58|297.43|297.73|297.53|297.58|297.43|12
1670933100000|2022-12-13 12:05:00|297.63|297.38|297.63|297.43|297.68|297.48|297.58|297.38|8
1670933400000|2022-12-13 12:10:00|297.68|297.48|297.63|297.48|297.68|297.53|297.63|297.43|1
1670933700000|2022-12-13 12:15:00|297.58|297.43|297.53|297.38|297.58|297.43|297.53|297.33|17
1670934000000|2022-12-13 12:20:00|297.58|297.43|297.63|297.48|297.63|297.48|297.58|297.43|19
1670934300000|2022-12-13 12:25:00|297.68|297.53|297.68|297.53|297.73|297.53|297.68|297.53|8
1670934600000|2022-12-13 12:30:00|297.73|297.58|297.68|297.53|297.78|297.63|297.68|297.53|16
1670934900000|2022-12-13 12:35:00|297.73|297.58|297.78|297.63|297.83|297.63|297.73|297.58|13
1670935200000|2022-12-13 12:40:00||297.58||297.63||297.63||297.58|5
1670935500000|2022-12-13 12:45:00|297.73|297.58|297.73|297.58|297.78|297.63|297.73|297.58|14
1670935800000|2022-12-13 12:50:00|297.68|297.53|297.68|297.53|297.73|297.53|297.68|297.48|5
1670936100000|2022-12-13 12:55:00|297.73|297.58|297.73|297.58|297.78|297.63|297.73|297.58|16
1670936400000|2022-12-13 13:00:00|297.78|297.63|297.68|297.53|297.78|297.63|297.68|297.53|52
1670936700000|2022-12-13 13:05:00|297.63|297.48|297.58|297.43|297.63|297.48|297.58|297.43|7
1670937000000|2022-12-13 13:10:00|297.53|297.38|297.58|297.43|297.58|297.43|297.48|297.33|15
1670937300000|2022-12-13 13:15:00|297.53|297.38|297.78|297.63|297.78|297.63|297.53|297.38|23
1670937600000|2022-12-13 13:20:00|297.83|297.68|297.83|297.68|297.88|297.73|297.73|297.58|43
1670937900000|2022-12-13 13:25:00|297.78|297.63|298.68|298.38|298.68|298.38|297.78|297.63|174
1670938200000|2022-12-13 13:30:00|298.78|298.43|300.08|299.83|303.03|302.73|298.78|298.43|833
1670938500000|2022-12-13 13:35:00|299.98|299.88|300.38|300.18|300.53|300.33|299.73|299.53|408
1670938800000|2022-12-13 13:40:00|300.33|300.33|301.38|301.18|301.38|301.18|300.33|300.33|257
1670939100000|2022-12-13 13:45:00|301.33|301.23|301.98|301.78|302.13|301.93|301.33|301.13|544
1670939400000|2022-12-13 13:50:00|302.03|301.83|301.48|301.28|302.13|301.93|301.28|301.08|110
1670939700000|2022-12-13 13:55:00|301.43|301.33|301.98|301.78|301.98|301.78|301.33|301.18|52
1670940000000|2022-12-13 14:00:00|302.03|301.83|302.13|301.93|302.18|301.98|301.73|301.53|75
1670940300000|2022-12-13 14:05:00|302.18|301.98|302.33|302.13|302.33|302.13|302.08|301.88|61
1670940600000|2022-12-13 14:10:00|302.28|302.08|302.53|302.33|302.63|302.38|302.23|302.08|36
1670940900000|2022-12-13 14:15:00|302.58|302.38|302.58|302.38|302.73|302.53|302.53|302.28|17
1670941200000|2022-12-13 14:20:00|302.63|302.43|302.38|302.18|302.63|302.43|302.33|302.18|39
1670941500000|2022-12-13 14:25:00|302.33|302.13|302.23|302.03|302.38|302.23|302.18|302.03|22
1670941800000|2022-12-13 14:30:00|302.18|301.93|301.83|301.63|302.68|302.53|301.63|301.43|95
1670942100000|2022-12-13 14:35:00|301.88|301.68|301.98|301.78|302.03|301.83|301.63|301.43|56
1670942400000|2022-12-13 14:40:00|302.03|301.83|302.63|302.43|302.73|302.58|302.03|301.83|72
1670942700000|2022-12-13 14:45:00|302.68|302.48|302.68|302.48|302.93|302.78|302.53|302.33|53
1670943000000|2022-12-13 14:50:00|302.63|302.43|302.98|302.78|302.98|302.78|302.38|302.13|47
1670943300000|2022-12-13 14:55:00|303.03|302.83|302.68|302.48|303.03|302.88|302.58|302.43|39
1670943600000|2022-12-13 15:00:00|302.73|302.53|302.38|302.18|302.83|302.68|302.33|302.13|40
1670943900000|2022-12-13 15:05:00|302.43|302.23|302.33|302.18|302.43|302.23|301.88|301.68|76
1670944200000|2022-12-13 15:10:00|302.28|302.13|302.38|302.18|302.58|302.38|302.18|301.98|56
1670944500000|2022-12-13 15:15:00|302.33|302.23|302.28|302.08|302.38|302.23|302.13|301.98|109
1670944800000|2022-12-13 15:20:00|302.33|302.13|301.78|301.58|302.33|302.18|301.68|301.53|175
1670945100000|2022-12-13 15:25:00|301.73|301.48|301.53|301.33|301.73|301.53|301.33|301.18|140
1670945400000|2022-12-13 15:30:00|301.58|301.38|301.53|301.33|301.58|301.43|301.08|300.88|83
1670945700000|2022-12-13 15:35:00|301.48|301.28|300.83|300.68|301.58|301.38|300.83|300.68|96
1670946000000|2022-12-13 15:40:00|300.78|300.63|301.33|301.13|301.33|301.13|300.78|300.63|125
1670946300000|2022-12-13 15:45:00|301.38|301.18|300.83|300.63|301.53|301.33|300.83|300.63|44
1670946600000|2022-12-13 15:50:00|300.78|300.68|300.98|300.78|301.18|300.98|300.68|300.48|35
1670946900000|2022-12-13 15:55:00|301.03|300.83|300.98|300.78|301.03|300.88|300.68|300.48|29
1670947200000|2022-12-13 16:00:00|301.03|300.83|300.93|300.73|301.13|300.93|300.83|300.63|13
1670947500000|2022-12-13 16:05:00|300.88|300.68|300.83|300.68|301.03|300.88|300.63|300.43|6
1670947800000|2022-12-13 16:10:00|300.88|300.63|301.23|301.08|301.33|301.13|300.78|300.58|21
1670948100000|2022-12-13 16:15:00|301.28|301.03|301.18|301.03|301.33|301.18|301.13|300.98|31
1670948400000|2022-12-13 16:20:00|301.13|300.98|300.78|300.63|301.18|301.03|300.73|300.58|127
1670948700000|2022-12-13 16:25:00|300.73|300.58|300.68|300.53|300.83|300.68|300.63|300.43|60
1670949000000|2022-12-13 16:30:00|300.73|300.48|300.93|300.78|300.98|300.83|300.68|300.48|7
1670949300000|2022-12-13 16:35:00|300.98|300.83|300.98|300.78|301.03|300.88|300.83|300.63|23
1670949600000|2022-12-13 16:40:00|300.93|300.83|301.08|300.83|301.13|300.88|300.78|300.58|5
1670949900000|2022-12-13 16:45:00|301.03|300.88|300.63|300.43|301.13|300.93|300.53|300.33|45
1670950200000|2022-12-13 16:50:00|300.58|300.38|300.33|300.13|300.63|300.48|300.18|299.98|17
1670950500000|2022-12-13 16:55:00|300.28|300.08|300.28|300.08|300.28|300.08|300.03|299.88|10
1670950800000|2022-12-13 17:00:00|300.23|300.13|300.18|300.03|300.28|300.13|300.13|299.98|6
1670951100000|2022-12-13 17:05:00|300.23|299.98|300.03|299.83|300.33|300.13|299.98|299.83|5
1670951400000|2022-12-13 17:10:00|299.98|299.78|299.68|299.43|300.03|299.78|299.48|299.33|18
1670951700000|2022-12-13 17:15:00|299.63|299.38|299.08|298.88|299.63|299.43|299.03|298.88|41
1670952000000|2022-12-13 17:20:00|299.03|298.93|299.23|299.03|299.48|299.28|299.03|298.88|2
1670952300000|2022-12-13 17:25:00|299.28|299.08|299.23|299.03|299.38|299.23|299.18|298.98|10
1670952600000|2022-12-13 17:30:00|299.18|298.98|298.98|298.78|299.23|299.03|298.78|298.58|17
1670952900000|2022-12-13 17:35:00|298.93|298.73|299.03|298.83|299.13|298.93|298.83|298.68|9
1670953200000|2022-12-13 17:40:00|298.98|298.88|299.08|298.88|299.13|298.93|298.83|298.68|12
1670953500000|2022-12-13 17:45:00|299.13|298.93|298.63|298.48|299.18|298.98|298.63|298.48|27
1670953800000|2022-12-13 17:50:00|298.68|298.53|298.78|298.58|298.93|298.73|298.68|298.48|10
1670954100000|2022-12-13 17:55:00|298.73|298.53|299.08|298.88|299.08|298.88|298.73|298.53|0
1670954400000|2022-12-13 18:00:00|299.03|298.83|299.23|299.03|299.38|299.13|298.98|298.78|11
1670954700000|2022-12-13 18:05:00|299.28|299.08|299.08|298.93|299.33|299.13|299.03|298.88|9
1670955000000|2022-12-13 18:10:00|299.13|298.88|299.58|299.38|299.58|299.38|299.08|298.88|29
1670955300000|2022-12-13 18:15:00|299.53|299.43|299.68|299.48|299.78|299.63|299.53|299.28|11
1670955600000|2022-12-13 18:20:00|299.63|299.53|299.78|299.58|299.83|299.63|299.63|299.43|10
1670955900000|2022-12-13 18:25:00|299.73|299.63|299.88|299.68|299.93|299.73|299.73|299.58|4
1670956200000|2022-12-13 18:30:00|299.93|299.73|299.88|299.68|300.08|299.88|299.83|299.68|4
1670956500000|2022-12-13 18:35:00|299.83|299.73|299.93|299.78|299.98|299.83|299.78|299.58|8
1670956800000|2022-12-13 18:40:00|299.88|299.73|300.08|299.88|300.08|299.93|299.83|299.63|50
1670957100000|2022-12-13 18:45:00|300.03|299.93|299.78|299.58|300.08|299.93|299.68|299.48|19
1670957400000|2022-12-13 18:50:00|299.73|299.53|299.43|299.23|299.83|299.68|299.38|299.18|8
1670957700000|2022-12-13 18:55:00|299.48|299.28|299.58|299.43|299.63|299.48|299.48|299.23|8
1670958000000|2022-12-13 19:00:00|299.63|299.38|299.83|299.63|299.83|299.63|299.43|299.28|27
1670958300000|2022-12-13 19:05:00|299.78|299.68|299.63|299.43|299.83|299.68|299.53|299.38|7
1670958600000|2022-12-13 19:10:00|299.58|299.38|299.53|299.38|299.63|299.43|299.48|299.28|5
1670958900000|2022-12-13 19:15:00|299.48|299.33|299.58|299.38|299.63|299.48|299.48|299.28|2
1670959200000|2022-12-13 19:20:00|299.63|299.33|299.68|299.48|299.68|299.48|299.48|299.28|1
1670959500000|2022-12-13 19:25:00|299.63|299.53|299.73|299.53|299.73|299.53|299.63|299.48|1
1670959800000|2022-12-13 19:30:00|299.68|299.58|299.68|299.48|299.73|299.58|299.58|299.43|7
1670960100000|2022-12-13 19:35:00|299.63|299.53|299.73|299.53|299.73|299.58|299.63|299.43|4
1670960400000|2022-12-13 19:40:00|299.68|299.58|300.08|299.88|300.08|299.93|299.68|299.48|23
1670960700000|2022-12-13 19:45:00|300.03|299.93|299.88|299.73|300.08|299.93|299.88|299.68|20
1670961000000|2022-12-13 19:50:00|299.93|299.68|299.53|299.33|299.93|299.68|299.48|299.33|10
1670961300000|2022-12-13 19:55:00|299.58|299.38|299.63|299.43|299.63|299.48|299.48|299.33|10
1670961600000|2022-12-13 20:00:00|299.58|299.38|299.28|299.13|299.58|299.43|299.23|299.08|17
1670961900000|2022-12-13 20:05:00|299.33|299.18|299.43|299.23|299.43|299.28|299.23|299.08|16
1670962200000|2022-12-13 20:10:00|299.38|299.18|299.23|299.03|299.43|299.23|299.18|299.03|9
1670962500000|2022-12-13 20:15:00|299.18|299.08|299.53|299.33|299.58|299.43|299.18|299.03|0
1670962800000|2022-12-13 20:20:00|299.48|299.28|299.63|299.43|299.63|299.48|299.43|299.28|3
1670963100000|2022-12-13 20:25:00|299.68|299.48|299.73|299.53|299.73|299.53|299.53|299.33|1
1670963400000|2022-12-13 20:30:00|299.78|299.58|299.93|299.78|299.98|299.83|299.78|299.58|10
1670963700000|2022-12-13 20:35:00|299.88|299.73|299.68|299.53|299.93|299.78|299.63|299.48|40
1670964000000|2022-12-13 20:40:00|299.73|299.48|299.98|299.78|299.98|299.78|299.73|299.48|65
1670964300000|2022-12-13 20:45:00|300.08|299.83|299.98|299.78|300.18|299.98|299.98|299.73|8
1670964600000|2022-12-13 20:50:00|300.03|299.93|300.08|299.88|300.23|300.03|300.03|299.83|9
1670964900000|2022-12-13 20:55:00|300.13|299.83|299.73|299.43|300.13|299.83|299.68|299.43|39
1670965200000|2022-12-13 21:00:00|299.78|299.48|299.83|299.53|299.93|299.58|299.78|299.48|0
1670965500000|2022-12-13 21:05:00|299.88|299.58|299.93|299.63|299.98|299.63|299.88|299.53|7
1670965800000|2022-12-13 21:10:00|299.88|299.58|300.08|299.48|300.08|299.73|299.83|299.38|5
1670966100000|2022-12-13 21:15:00|300.18|299.58|300.08|299.48|300.18|299.58|300.08|299.48|0
1670966400000|2022-12-13 21:20:00|299.98|299.38|299.98|299.38|300.08|299.48|299.98|299.38|0
1670966700000|2022-12-13 21:25:00|300.08|299.48|300.08|299.48|300.08|299.48|299.98|299.38|0
1670967000000|2022-12-13 21:30:00|299.98|299.38|300.08|299.48|300.08|299.48|299.98|299.38|0
1670967600000|2022-12-13 21:40:00|300.18|299.58|300.18|299.58|300.18|299.58|300.08|299.48|0
1670967900000|2022-12-13 21:45:00|300.08|299.48|300.08|299.48|300.18|299.58|300.08|299.48|0
1670968200000|2022-12-13 21:50:00|299.98|299.38|299.98|299.38|300.08|299.48|299.98|299.38|0
1670968500000|2022-12-13 21:55:00|300.08|299.48|300.08|299.48|300.08|299.48|299.98|299.38|0
1670968800000|2022-12-13 22:00:00|300.18|299.58|300.18|299.58|300.18|299.58|300.18|299.58|0
1670969100000|2022-12-13 22:05:00|300.08|299.48|300.08|299.48|300.08|299.48|300.08|299.48|0
1670969400000|2022-12-13 22:10:00|300.18|299.58|300.08|299.48|300.18|299.58|300.08|299.48|0
1670972400000|2022-12-13 23:00:00|300.18|299.58|300.28|299.68|300.28|299.68|300.08|299.48|0
1670972700000|2022-12-13 23:05:00|300.38|299.78|300.38|299.78|300.38|299.78|300.38|299.78|0
1670973000000|2022-12-13 23:10:00|300.28|299.68|300.28|299.68|300.28|299.68|300.18|299.58|0
1670973300000|2022-12-13 23:15:00|300.18|299.58|300.18|299.58|300.28|299.68|300.18|299.58|0
1670973600000|2022-12-13 23:20:00|300.28|299.68|300.18|299.58|300.28|299.68|300.18|299.58|0
1670973900000|2022-12-13 23:25:00|300.28|299.68|300.18|299.58|300.28|299.68|300.18|299.58|0
1670974200000|2022-12-13 23:30:00|300.28|299.68|300.28|299.68|300.28|299.68|300.18|299.58|0
1670974500000|2022-12-13 23:35:00|300.18|299.58|300.18|299.58|300.28|299.68|300.18|299.58|0
1670974800000|2022-12-13 23:40:00|300.28|299.68|300.28|299.68|300.28|299.68|300.18|299.58|0
1670975100000|2022-12-13 23:45:00|300.18|299.58|300.18|299.58|300.28|299.68|300.18|299.58|0
1670975400000|2022-12-13 23:50:00|300.28|299.68|300.28|299.68|300.28|299.68|300.18|299.58|0
1670975700000|2022-12-13 23:55:00|300.18|299.58|300.18|299.58|300.28|299.68|300.18|299.58|0
1670976000000|2022-12-14 00:00:00|300.08|299.48|300.18|299.58|300.28|299.68|300.08|299.48|0
1670976600000|2022-12-14 00:10:00|300.28|299.68|300.28|299.68|300.28|299.68|300.18|299.58|0
1670976900000|2022-12-14 00:15:00|300.18|299.58|300.28|299.68|300.28|299.68|300.18|299.58|0
1670977200000|2022-12-14 00:20:00|300.18|299.58|300.18|299.58|300.28|299.68|300.18|299.58|0
1670977500000|2022-12-14 00:25:00|300.08|299.48|300.08|299.48|300.08|299.48|299.98|299.38|0
1670977800000|2022-12-14 00:30:00|299.93|299.13|299.68|299.53|299.98|299.78|299.58|299.13|339
1670978100000|2022-12-14 00:35:00|299.63|299.48|299.63|299.48|299.83|299.63|299.63|299.43|258
1670978400000|2022-12-14 00:40:00|299.58|299.43|299.73|299.58|299.73|299.58|299.58|299.38|181
1670978700000|2022-12-14 00:45:00|299.78|299.63|299.38|299.23|299.83|299.68|299.38|299.23|200
1670979000000|2022-12-14 00:50:00|299.43|299.28|299.33|299.13|299.53|299.38|299.28|299.13|167
1670979300000|2022-12-14 00:55:00|299.28|299.18|299.13|298.98|299.38|299.23|299.13|298.93|392
1670979600000|2022-12-14 01:00:00|299.18|299.03|298.93|298.73|299.38|299.18|298.63|298.43|1008
1670979900000|2022-12-14 01:05:00|298.98|298.78|298.38|298.18|298.98|298.83|298.28|298.08|568
1670980200000|2022-12-14 01:10:00|298.43|298.23|298.43|298.28|298.58|298.43|298.23|298.03|250
1670980500000|2022-12-14 01:15:00|298.48|298.33|298.88|298.68|298.88|298.73|298.48|298.33|463
1670980800000|2022-12-14 01:20:00|298.93|298.73|299.13|298.93|299.18|298.98|298.83|298.68|283
1670981100000|2022-12-14 01:25:00|299.08|298.98|299.13|298.98|299.28|299.13|299.08|298.88|195
1670981400000|2022-12-14 01:30:00|299.08|298.88|299.23|299.08|299.43|299.28|298.68|298.53|441
1670981700000|2022-12-14 01:35:00|299.33|299.13|299.13|298.98|299.33|299.18|299.03|298.88|206
1670982000000|2022-12-14 01:40:00|299.18|299.03|299.43|299.28|299.53|299.38|299.18|299.03|247
1670982300000|2022-12-14 01:45:00|299.48|299.33|298.93|298.78|299.48|299.33|298.93|298.78|191
1670982600000|2022-12-14 01:50:00|298.88|298.73|298.83|298.63|298.88|298.73|298.63|298.48|170
1670982900000|2022-12-14 01:55:00|298.78|298.68|298.73|298.58|298.83|298.68|298.68|298.53|256
1670983200000|2022-12-14 02:00:00|298.78|298.63|298.68|298.53|298.93|298.78|298.63|298.48|208
1670983500000|2022-12-14 02:05:00|298.73|298.58|299.12|298.97|299.12|298.97|298.73|298.58|186
1670983800000|2022-12-14 02:10:00|299.17|299.02|298.82|298.67|299.17|299.02|298.82|298.62|204
1670984100000|2022-12-14 02:15:00|298.87|298.72|298.62|298.42|298.92|298.77|298.62|298.42|100
1670984400000|2022-12-14 02:20:00|298.57|298.37|298.62|298.47|298.67|298.52|298.47|298.32|158
1670984700000|2022-12-14 02:25:00|298.67|298.52|298.77|298.62|298.82|298.67|298.62|298.47|71
1670985000000|2022-12-14 02:30:00|298.82|298.67|298.77|298.62|298.87|298.72|298.72|298.57|121
1670985300000|2022-12-14 02:35:00|298.82|298.57|298.82|298.67|298.82|298.67|298.62|298.47|112
1670985600000|2022-12-14 02:40:00|298.77|298.62|298.72|298.57|298.82|298.67|298.62|298.47|79
1670985900000|2022-12-14 02:45:00|298.77|298.62|298.72|298.57|298.82|298.67|298.67|298.52|94
1670986200000|2022-12-14 02:50:00|298.77|298.62|298.82|298.67|298.82|298.67|298.77|298.62|38
1670986500000|2022-12-14 02:55:00|298.87|298.72|298.97|298.82|299.02|298.87|298.87|298.72|205
1670986800000|2022-12-14 03:00:00|298.92|298.77|299.02|298.87|299.02|298.87|298.92|298.77|173
1670987100000|2022-12-14 03:05:00|298.92|298.77|299.52|299.37|299.67|299.52|298.92|298.77|453
1670987400000|2022-12-14 03:10:00|299.57|299.42|299.32|299.17|299.57|299.42|299.22|299.07|145
1670987700000|2022-12-14 03:15:00|299.37|299.22|299.32|299.17|299.37|299.22|299.17|299.02|100
1670988000000|2022-12-14 03:20:00|299.27|299.12|299.02|298.87|299.27|299.12|299.02|298.87|222
1670988300000|2022-12-14 03:25:00|299.07|298.92|298.92|298.77|299.12|298.97|298.87|298.72|117
1670988600000|2022-12-14 03:30:00|299.02|298.82|298.82|298.62|299.02|298.82|298.57|298.42|213
1670988900000|2022-12-14 03:35:00|298.87|298.67|298.72|298.57|298.87|298.72|298.67|298.52|135
1670989200000|2022-12-14 03:40:00|298.67|298.52|298.62|298.47|298.72|298.52|298.57|298.42|157
1670989500000|2022-12-14 03:45:00|298.57|298.42|298.52|298.37|298.62|298.47|298.52|298.37|61
1670989800000|2022-12-14 03:50:00|298.57|298.42|298.57|298.42|298.62|298.47|298.47|298.32|114
1670990100000|2022-12-14 03:55:00|298.62|298.47|298.52|298.37|298.67|298.52|298.47|298.32|144
1670990400000|2022-12-14 04:00:00|298.57|298.42|298.77|298.62|298.82|298.67|298.57|298.42|82
1670990700000|2022-12-14 04:05:00|298.82|298.67|298.77|298.62|298.82|298.67|298.77|298.62|52
1670991000000|2022-12-14 04:10:00|298.82|298.67|298.82|298.67|298.82|298.67|298.77|298.62|44
1670991300000|2022-12-14 04:15:00|298.77|298.62|298.87|298.72|298.87|298.72|298.77|298.62|51
1670991600000|2022-12-14 04:20:00|298.82|298.67|298.92|298.77|298.92|298.77|298.82|298.67|136
1670991900000|2022-12-14 04:25:00|298.87|298.72|298.97|298.82|298.97|298.82|298.87|298.72|76
1670992200000|2022-12-14 04:30:00|298.92|298.77|298.92|298.77|298.97|298.82|298.92|298.77|44
1670992500000|2022-12-14 04:35:00|298.87|298.72|298.82|298.67|298.92|298.77|298.82|298.67|55
1670992800000|2022-12-14 04:40:00|298.87|298.72|298.87|298.72|298.87|298.72|298.87|298.72|20
1670993100000|2022-12-14 04:45:00|298.92|298.77|298.87|298.72|298.92|298.77|298.87|298.72|40
1670993400000|2022-12-14 04:50:00|298.92|298.77|298.82|298.67|298.97|298.77|298.82|298.67|150
1670993700000|2022-12-14 04:55:00|298.77|298.62|298.82|298.67|298.82|298.67|298.77|298.62|77
1670994000000|2022-12-14 05:00:00|298.57|298.42|298.62|298.47|298.82|298.67|298.57|298.37|352
1670994300000|2022-12-14 05:05:00|298.67|298.52|298.52|298.37|298.72|298.57|298.47|298.32|336
1670994600000|2022-12-14 05:10:00|298.57|298.42|298.77|298.62|298.82|298.67|298.57|298.37|167
1670994900000|2022-12-14 05:15:00|298.82|298.67|299.02|298.87|299.22|299.07|298.82|298.67|350
1670995200000|2022-12-14 05:20:00|298.97|298.82|299.07|298.87|299.12|298.97|298.87|298.72|201
1670995500000|2022-12-14 05:25:00|299.12|298.92|298.97|298.82|299.12|298.97|298.92|298.77|118
1670995800000|2022-12-14 05:30:00|298.92|298.77|298.72|298.57|298.97|298.77|298.72|298.57|110
1670996100000|2022-12-14 05:35:00|298.77|298.62|298.77|298.62|298.82|298.67|298.72|298.57|65
1670996400000|2022-12-14 05:40:00|298.82|298.67|298.82|298.67|298.92|298.77|298.72|298.57|143
1670996700000|2022-12-14 05:45:00|298.87|298.72|298.77|298.62|298.92|298.72|298.67|298.52|86
1670997000000|2022-12-14 05:50:00|298.72|298.57|298.82|298.67|298.87|298.72|298.72|298.52|84
1670997300000|2022-12-14 05:55:00|298.87|298.72|298.82|298.67|298.92|298.77|298.82|298.67|66
1670997600000|2022-12-14 06:00:00|298.77|298.62|298.82|298.67|298.87|298.72|298.77|298.57|172
1670997900000|2022-12-14 06:05:00|298.87|298.72|298.92|298.77|299.07|298.87|298.87|298.67|116
1670998200000|2022-12-14 06:10:00|298.87|298.72|299.02|298.82|299.02|298.87|298.82|298.67|144
1670998500000|2022-12-14 06:15:00|298.97|298.87|298.97|298.82|299.02|298.87|298.87|298.72|69
1670998800000|2022-12-14 06:20:00|298.92|298.77|299.02|298.87|299.07|298.92|298.92|298.77|69
1670999100000|2022-12-14 06:25:00|298.97|298.82|298.87|298.72|299.02|298.87|298.77|298.62|141
1670999400000|2022-12-14 06:30:00|298.92|298.77|298.77|298.62|298.97|298.82|298.77|298.62|123
1670999700000|2022-12-14 06:35:00|298.82|298.67|298.77|298.62|298.87|298.72|298.72|298.57|110
1671000000000|2022-12-14 06:40:00|298.72|298.57|298.82|298.62|298.87|298.72|298.72|298.57|107
1671000300000|2022-12-14 06:45:00|298.77|298.67|298.72|298.57|298.87|298.72|298.72|298.52|110
1671000600000|2022-12-14 06:50:00|298.67|298.52|298.82|298.67|298.82|298.67|298.67|298.47|97
1671000900000|2022-12-14 06:55:00|298.87|298.72|298.77|298.62|298.87|298.72|298.72|298.57|81
1671001200000|2022-12-14 07:00:00|298.82|298.67|298.77|298.62|298.82|298.67|298.67|298.52|99
1671001500000|2022-12-14 07:05:00|298.72|298.57|298.62|298.47|298.92|298.77|298.62|298.47|193
1671001800000|2022-12-14 07:10:00|298.67|298.52|298.62|298.47|298.77|298.57|298.57|298.42|173
1671002100000|2022-12-14 07:15:00|298.67|298.52|298.57|298.42|298.67|298.52|298.57|298.42|150
1671002400000|2022-12-14 07:20:00|298.62|298.47|298.67|298.52|298.67|298.52|298.52|298.37|92
1671002700000|2022-12-14 07:25:00|298.72|298.57|298.62|298.47|298.72|298.57|298.62|298.47|56
1671003000000|2022-12-14 07:30:00|298.57|298.42|298.57|298.42|298.67|298.52|298.52|298.37|70
1671003300000|2022-12-14 07:35:00|298.62|298.47|298.67|298.52|298.77|298.57|298.57|298.42|149
1671003600000|2022-12-14 07:40:00|298.72|298.57|298.67|298.52|298.72|298.57|298.62|298.47|191
1671003900000|2022-12-14 07:45:00|298.72|298.57|298.77|298.62|298.77|298.62|298.72|298.52|121
1671004200000|2022-12-14 07:50:00|298.82|298.67|298.77|298.62|298.82|298.67|298.77|298.62|129
1671004500000|2022-12-14 07:55:00|298.82|298.67|298.72|298.57|298.82|298.67|298.72|298.57|203
1671004800000|2022-12-14 08:00:00|298.77|298.62|298.77|298.62|298.82|298.67|298.57|298.42|158
1671005100000|2022-12-14 08:05:00|298.82|298.67|298.67|298.52|298.82|298.67|298.67|298.52|143
1671005400000|2022-12-14 08:10:00|298.72|298.57|298.77|298.62|298.87|298.72|298.72|298.57|203
1671005700000|2022-12-14 08:15:00|298.82|298.67|298.67|298.52|298.82|298.67|298.67|298.52|190
1671006000000|2022-12-14 08:20:00|298.62|298.47|298.62|298.47|298.72|298.57|298.62|298.47|136
1671006300000|2022-12-14 08:25:00|298.67|298.52|298.82|298.67|298.82|298.67|298.57|298.42|171
1671006600000|2022-12-14 08:30:00|298.77|298.62|298.82|298.67|298.82|298.67|298.72|298.57|84
1671006900000|2022-12-14 08:35:00|298.87|298.72|298.72|298.57|298.92|298.77|298.72|298.57|223
1671007200000|2022-12-14 08:40:00|298.77|298.62|298.67|298.52|298.77|298.62|298.57|298.42|319
1671007500000|2022-12-14 08:45:00|298.72|298.57|298.67|298.52|298.82|298.62|298.62|298.47|173
1671007800000|2022-12-14 08:50:00|298.72|298.57|298.67|298.52|298.82|298.67|298.67|298.52|178
1671008100000|2022-12-14 08:55:00|298.72|298.57|298.57|298.42|298.82|298.67|298.57|298.42|301
1671008400000|2022-12-14 09:00:00|298.62|298.47|298.62|298.42|298.67|298.47|298.42|298.27|521
1671008700000|2022-12-14 09:05:00|298.57|298.37|298.37|298.22|298.57|298.37|298.32|298.17|235
1671009000000|2022-12-14 09:10:00|298.42|298.27|298.12|297.97|298.42|298.27|298.12|297.97|71
1671009300000|2022-12-14 09:15:00|298.07|297.92|298.07|297.82|298.12|297.97|298.02|297.82|62
1671009600000|2022-12-14 09:20:00|298.22|297.62|298.32|297.72|298.32|297.72|298.12|297.52|0
1671009900000|2022-12-14 09:25:00|298.22|297.62|298.32|297.72|298.42|297.82|298.22|297.62|17
1671010200000|2022-12-14 09:30:00|298.42|297.82|298.22|297.62|298.42|297.82|298.22|297.62|0
1671010500000|2022-12-14 09:35:00|298.12|297.52|298.12|297.52|298.32|297.72|298.12|297.52|0
1671010800000|2022-12-14 09:40:00|298.22|297.62|298.22|297.62|298.32|297.72|298.22|297.62|0
1671011100000|2022-12-14 09:45:00|298.32|297.72|298.12|297.52|298.32|297.72|298.12|297.52|0
1671011400000|2022-12-14 09:50:00|298.17|297.92|298.27|298.12|298.27|298.12|298.07|297.87|72
1671011700000|2022-12-14 09:55:00|298.22|298.07|298.32|298.12|298.32|298.17|298.22|298.07|8
1671012000000|2022-12-14 10:00:00|298.27|298.17|298.22|298.07|298.32|298.17|298.22|298.07|5
1671012300000|2022-12-14 10:05:00|298.17|298.02|298.27|298.12|298.32|298.12|298.17|298.02|7
1671012600000|2022-12-14 10:10:00|298.22|298.07|298.32|298.17|298.32|298.17|298.17|298.02|10
1671012900000|2022-12-14 10:15:00|298.27|298.12|298.32|298.12|298.32|298.17|298.22|298.07|4
1671013200000|2022-12-14 10:20:00|298.27|298.17|298.27|298.12|298.37|298.17|298.27|298.12|8
1671013500000|2022-12-14 10:25:00|298.32|298.17|298.32|298.17|298.37|298.22|298.27|298.07|9
1671013800000|2022-12-14 10:30:00|298.27|298.12|298.32|298.17|298.37|298.17|298.27|298.07|10
1671014100000|2022-12-14 10:35:00|298.27|298.12|298.22|298.07|298.32|298.17|298.22|298.02|0
1671014400000|2022-12-14 10:40:00|298.27|298.12|298.12|297.97|298.27|298.12|298.12|297.92|14
1671014700000|2022-12-14 10:45:00|298.07|297.92|298.17|298.02|298.22|298.02|298.07|297.92|9
1671015000000|2022-12-14 10:50:00|298.22|298.07|298.22|298.07|298.27|298.12|298.17|298.02|6
1671015300000|2022-12-14 10:55:00|298.27|298.12|298.32|298.17|298.37|298.17|298.22|298.07|21
1671015600000|2022-12-14 11:00:00|298.27|298.12|298.32|298.12|298.37|298.22|298.22|298.07|13
1671015900000|2022-12-14 11:05:00|298.27|298.17|298.12|297.97|298.27|298.17|298.12|297.92|9
1671016200000|2022-12-14 11:10:00|298.07|297.92|298.02|297.82|298.07|297.97|297.97|297.82|1
1671016500000|2022-12-14 11:15:00|298.07|297.87|298.07|297.92|298.07|297.92|298.02|297.82|7
1671016800000|2022-12-14 11:20:00|298.12|297.87|298.17|297.97|298.17|298.02|298.02|297.87|4
1671017100000|2022-12-14 11:25:00|298.12|298.02|298.22|298.07|298.27|298.07|298.12|297.97|9
1671017400000|2022-12-14 11:30:00|298.17|298.02|298.12|297.92|298.22|298.07|298.07|297.92|9
1671017700000|2022-12-14 11:35:00|298.07|297.97|298.07|297.92|298.12|297.97|298.02|297.87|0
1671018000000|2022-12-14 11:40:00|298.12|297.97|298.22|298.02|298.22|298.07|298.12|297.92|1
1671018300000|2022-12-14 11:45:00|298.27|298.07|298.27|298.12|298.27|298.12|298.22|298.02|15
1671018600000|2022-12-14 11:50:00|298.32|298.17|298.47|298.32|298.47|298.32|298.32|298.12|39
1671018900000|2022-12-14 11:55:00|298.42|298.27|298.52|298.37|298.52|298.37|298.42|298.27|39
1671019200000|2022-12-14 12:00:00|298.57|298.42|298.57|298.42|298.62|298.47|298.47|298.27|63
1671019500000|2022-12-14 12:05:00|298.62|298.37|298.62|298.47|298.62|298.47|298.52|298.37|5
1671019800000|2022-12-14 12:10:00|298.67|298.52|298.57|298.42|298.67|298.52|298.57|298.42|15
1671020100000|2022-12-14 12:15:00|298.62|298.47|298.57|298.42|298.62|298.47|298.57|298.42|1
1671020400000|2022-12-14 12:20:00|298.52|298.37|298.52|298.37|298.57|298.42|298.47|298.32|9
1671020700000|2022-12-14 12:25:00|298.57|298.32|298.47|298.32|298.57|298.32|298.47|298.32|5
1671021000000|2022-12-14 12:30:00|298.52|298.37|298.47|298.32|298.52|298.37|298.47|298.32|7
1671021300000|2022-12-14 12:35:00|||||||||3
1671021600000|2022-12-14 12:40:00|298.42|298.27|298.37|298.22|298.47|298.32|298.37|298.22|43
1671021900000|2022-12-14 12:45:00|298.32|298.17|298.27|298.12|298.37|298.17|298.22|298.07|37
1671022200000|2022-12-14 12:50:00|298.22|298.07|298.17|298.02|298.22|298.07|298.17|297.97|15
1671022500000|2022-12-14 12:55:00|298.22|298.07|298.27|298.12|298.32|298.12|298.22|298.02|12
1671022800000|2022-12-14 13:00:00|298.32|298.07|298.32|298.17|298.37|298.22|298.32|298.07|15
1671023100000|2022-12-14 13:05:00|298.27|298.12|298.32|298.17|298.37|298.17|298.27|298.12|14
1671023400000|2022-12-14 13:10:00|298.27|298.12|298.17|298.02|298.27|298.12|298.17|298.02|18
1671023700000|2022-12-14 13:15:00|298.12|297.97|298.27|298.12|298.27|298.12|298.12|297.97|20
1671024000000|2022-12-14 13:20:00|298.32|298.17|298.32|298.17|298.32|298.17|298.22|298.07|23
1671024300000|2022-12-14 13:25:00|298.37|298.22|298.27|298.12|298.37|298.22|298.27|298.12|19
1671024600000|2022-12-14 13:30:00|298.22|298.07|298.37|298.22|298.42|298.22|298.22|298.07|24
1671024900000|2022-12-14 13:35:00|298.42|298.27|298.47|298.32|298.47|298.32|298.42|298.27|22
1671025200000|2022-12-14 13:40:00|298.52|298.27|298.47|298.32|298.57|298.37|298.47|298.27|27
1671025500000|2022-12-14 13:45:00|298.42|298.27|298.42|298.22|298.42|298.27|298.32|298.17|16
1671025800000|2022-12-14 13:50:00|298.37|298.27|298.47|298.32|298.57|298.37|298.37|298.22|22
1671026100000|2022-12-14 13:55:00|298.52|298.27|298.52|298.32|298.52|298.37|298.47|298.27|5
1671026400000|2022-12-14 14:00:00|298.47|298.37|298.37|298.22|298.52|298.37|298.37|298.22|22
1671026700000|2022-12-14 14:05:00|298.42|298.17|298.47|298.32|298.47|298.32|298.32|298.17|11
1671027000000|2022-12-14 14:10:00|298.52|298.37|298.57|298.42|298.57|298.42|298.47|298.32|14
1671027300000|2022-12-14 14:15:00|298.62|298.47|298.57|298.42|298.62|298.47|298.57|298.37|11
1671027600000|2022-12-14 14:20:00|298.52|298.37|298.57|298.42|298.62|298.47|298.52|298.37|34
1671027900000|2022-12-14 14:25:00|298.52|298.37|298.52|298.37|298.57|298.42|298.42|298.27|26
1671028200000|2022-12-14 14:30:00|298.57|298.42|299.42|299.22|299.57|299.37|298.52|298.37|441
1671028500000|2022-12-14 14:35:00|299.47|299.27|299.32|299.17|299.62|299.42|299.17|298.97|131
1671028800000|2022-12-14 14:40:00|299.27|299.12|299.02|298.82|299.32|299.17|298.97|298.82|92
1671029100000|2022-12-14 14:45:00|299.07|298.87|298.92|298.72|299.12|298.92|298.77|298.62|44
1671029400000|2022-12-14 14:50:00|298.87|298.77|299.02|298.87|299.07|298.92|298.77|298.62|40
1671029700000|2022-12-14 14:55:00|299.07|298.92|299.17|298.97|299.27|299.12|298.92|298.77|56
1671030000000|2022-12-14 15:00:00|299.22|299.02|299.12|298.97|299.22|299.02|298.97|298.77|44
1671030300000|2022-12-14 15:05:00|299.17|299.02|299.17|299.02|299.22|299.02|299.02|298.82|66
1671030600000|2022-12-14 15:10:00|299.22|299.07|299.12|298.97|299.27|299.12|299.12|298.92|21
1671030900000|2022-12-14 15:15:00|299.17|299.02|299.12|298.97|299.17|299.02|298.97|298.82|24
1671031200000|2022-12-14 15:20:00|299.07|298.92|299.02|298.87|299.17|299.02|298.92|298.77|35
1671031500000|2022-12-14 15:25:00|299.07|298.92|298.97|298.77|299.17|299.02|298.92|298.72|67
1671031800000|2022-12-14 15:30:00|298.92|298.72|298.87|298.67|298.97|298.77|298.77|298.62|79
1671032100000|2022-12-14 15:35:00|298.92|298.72|298.92|298.72|299.02|298.87|298.82|298.62|50
1671032400000|2022-12-14 15:40:00|298.87|298.77|299.12|298.97|299.22|299.02|298.87|298.72|39
1671032700000|2022-12-14 15:45:00|299.17|298.92|299.17|299.02|299.22|299.02|299.02|298.87|55
1671033000000|2022-12-14 15:50:00|299.22|299.07|299.17|299.02|299.27|299.07|299.12|298.92|30
1671033300000|2022-12-14 15:55:00|299.22|298.97|299.12|298.97|299.22|299.02|299.02|298.87|45
1671033600000|2022-12-14 16:00:00|299.17|299.02|299.27|299.12|299.32|299.17|299.12|298.92|36
1671033900000|2022-12-14 16:05:00|299.22|299.07|299.07|298.92|299.27|299.12|299.07|298.87|15
1671034200000|2022-12-14 16:10:00|299.12|298.97|299.37|299.22|299.37|299.22|299.12|298.97|23
1671034500000|2022-12-14 16:15:00|299.32|299.12|299.37|299.17|299.37|299.22|299.17|299.02|12
1671034800000|2022-12-14 16:20:00|299.32|299.22|299.47|299.32|299.47|299.32|299.32|299.17|16
1671035100000|2022-12-14 16:25:00|299.52|299.37|299.67|299.47|299.72|299.57|299.42|299.22|155
1671035400000|2022-12-14 16:30:00|299.72|299.52|299.57|299.42|299.72|299.52|299.52|299.32|10
1671035700000|2022-12-14 16:35:00|299.52|299.37|299.62|299.47|299.62|299.47|299.52|299.37|2
1671036000000|2022-12-14 16:40:00|299.67|299.52|299.72|299.52|299.72|299.57|299.62|299.42|6
1671036300000|2022-12-14 16:45:00|299.67|299.57|299.67|299.47|299.67|299.57|299.62|299.42|2
1671036600000|2022-12-14 16:50:00|299.62|299.42|299.67|299.47|299.67|299.52|299.57|299.42|0
1671036900000|2022-12-14 16:55:00|299.62|299.52|299.67|299.47|299.72|299.52|299.62|299.42|19
1671037200000|2022-12-14 17:00:00|299.62|299.52|299.62|299.47|299.67|299.52|299.62|299.42|0
1671037500000|2022-12-14 17:05:00|299.67|299.52|299.62|299.47|299.67|299.52|299.62|299.42|7
1671037800000|2022-12-14 17:10:00|299.57|299.42|299.47|299.32|299.57|299.42|299.47|299.27|4
1671038100000|2022-12-14 17:15:00|299.52|299.27|299.52|299.32|299.52|299.37|299.42|299.27|1
1671038400000|2022-12-14 17:20:00|299.47|299.37|299.57|299.42|299.57|299.42|299.47|299.32|1
1671038700000|2022-12-14 17:25:00|299.52|299.37|299.42|299.22|299.52|299.37|299.27|299.12|16
1671039000000|2022-12-14 17:30:00|299.37|299.27|299.37|299.22|299.42|299.27|299.32|299.17|5
1671039300000|2022-12-14 17:35:00|299.32|299.17|299.32|299.17|299.42|299.22|299.32|299.12|9
1671039600000|2022-12-14 17:40:00|299.27|299.12|299.27|299.12|299.32|299.17|299.27|299.12|7
1671039900000|2022-12-14 17:45:00|299.32|299.17|299.27|299.12|299.32|299.17|299.27|299.12|9
1671040200000|2022-12-14 17:50:00|299.22|299.07|299.12|298.92|299.27|299.07|299.07|298.92|23
1671040500000|2022-12-14 17:55:00|299.17|298.97|299.12|298.97|299.17|299.02|299.07|298.92|13
1671040800000|2022-12-14 18:00:00|299.17|299.02|299.32|299.17|299.32|299.17|299.12|298.97|8
1671041100000|2022-12-14 18:05:00|299.37|299.22|299.37|299.22|299.37|299.22|299.32|299.17|20
1671041400000|2022-12-14 18:10:00|299.42|299.27|299.32|299.12|299.47|299.32|299.32|299.12|7
1671041700000|2022-12-14 18:15:00|299.27|299.17|299.27|299.07|299.42|299.22|299.22|299.07|3
1671042000000|2022-12-14 18:20:00|299.32|299.12|299.37|299.22|299.47|299.27|299.27|299.07|2
1671042300000|2022-12-14 18:25:00|299.32|299.17|299.47|299.27|299.47|299.27|299.32|299.17|4
1671042600000|2022-12-14 18:30:00|299.52|299.32|299.57|299.37|299.62|299.42|299.52|299.27|4
1671042900000|2022-12-14 18:35:00|299.62|299.42|299.72|299.52|299.72|299.57|299.57|299.37|12
1671043200000|2022-12-14 18:40:00|299.67|299.57|299.62|299.47|299.72|299.57|299.57|299.42|3
1671043500000|2022-12-14 18:45:00|299.67|299.42|299.72|299.52|299.72|299.52|299.62|299.42|7
1671043800000|2022-12-14 18:50:00||299.47||299.52||299.57||299.42|3
1671044100000|2022-12-14 18:55:00|299.67|299.47|299.27|298.37|299.87|299.62|299.12|298.37|34
1671044400000|2022-12-14 19:00:00|299.22|298.42|298.87|298.37|299.22|298.47|298.22|297.97|18
1671044700000|2022-12-14 19:05:00|298.92|298.32|298.37|297.87|298.92|298.37|298.22|297.87|12
1671045000000|2022-12-14 19:10:00|298.32|297.92|298.87|298.27|298.92|298.27|298.27|297.87|5
1671045300000|2022-12-14 19:15:00|298.62|298.22|298.52|298.27|298.62|298.32|298.47|298.07|10
1671045600000|2022-12-14 19:20:00|298.47|298.22|298.37|298.17|298.57|298.32|298.27|298.12|11
1671045900000|2022-12-14 19:25:00|298.32|298.12|298.57|298.42|298.67|298.52|298.32|298.12|29
1671046200000|2022-12-14 19:30:00|298.52|298.37|297.22|296.92|298.67|298.47|297.12|296.87|271
1671046500000|2022-12-14 19:35:00|297.27|296.97|297.47|297.27|297.67|297.47|297.22|296.92|48
1671046800000|2022-12-14 19:40:00|297.52|297.32|298.07|297.87|298.32|298.07|297.22|296.97|54
1671047100000|2022-12-14 19:45:00|298.12|297.92|298.02|297.77|298.22|298.02|297.57|297.37|26
1671047400000|2022-12-14 19:50:00|297.97|297.82|297.97|297.77|298.17|297.97|297.62|297.42|19
1671047700000|2022-12-14 19:55:00|298.02|297.82|298.22|297.97|298.27|298.07|297.82|297.62|13
1671048000000|2022-12-14 20:00:00|298.17|298.02|298.92|298.72|299.02|298.82|298.07|297.82|11
1671048300000|2022-12-14 20:05:00|298.87|298.77|298.87|298.62|298.92|298.77|298.62|298.42|6
1671048600000|2022-12-14 20:10:00|298.92|298.67|299.27|299.07|299.72|299.52|298.87|298.67|41
1671048900000|2022-12-14 20:15:00|299.37|299.02|299.17|298.97|299.37|299.12|298.77|298.62|9
1671049200000|2022-12-14 20:20:00|299.22|299.02|298.92|298.72|299.22|299.02|298.82|298.67|9
1671049500000|2022-12-14 20:25:00|298.97|298.77|298.22|298.02|299.02|298.82|298.22|298.02|21
1671049800000|2022-12-14 20:30:00|298.17|297.92|298.17|297.97|298.32|298.17|297.92|297.77|30
1671050100000|2022-12-14 20:35:00|298.12|298.02|298.07|297.87|298.22|298.07|297.97|297.77|8
1671050400000|2022-12-14 20:40:00|298.02|297.92|298.37|298.12|298.37|298.12|297.97|297.77|7
1671050700000|2022-12-14 20:45:00|298.32|298.02|298.52|298.27|298.52|298.32|298.07|297.82|17
1671051000000|2022-12-14 20:50:00|298.47|298.32|298.52|298.37|298.77|298.52|298.42|298.27|96
1671051300000|2022-12-14 20:55:00|298.47|298.32|298.37|298.12|298.52|298.32|298.32|298.12|11
1671051600000|2022-12-14 21:00:00|298.32|298.17|298.57|298.37|298.57|298.37|298.32|298.17|5
1671051900000|2022-12-14 21:05:00|298.62|298.42|298.62|298.47|298.62|298.47|298.52|298.27|14
1671052200000|2022-12-14 21:10:00|298.57|298.42|298.82|298.22|298.92|298.47|298.57|298.22|11
1671052500000|2022-12-14 21:15:00|298.92|298.32|298.92|298.32|298.92|298.32|298.82|298.22|0
1671053100000|2022-12-14 21:25:00|298.82|298.22|298.82|298.22|298.92|298.32|298.82|298.22|0
1671053400000|2022-12-14 21:30:00|298.92|298.32|298.82|298.22|298.92|298.32|298.82|298.22|0
1671053700000|2022-12-14 21:35:00|298.72|298.12|298.72|298.12|298.72|298.12|298.72|298.12|0
1671054000000|2022-12-14 21:40:00|298.82|298.22|298.92|298.32|298.92|298.32|298.72|298.12|0
1671054300000|2022-12-14 21:45:00|298.82|298.22|298.92|298.32|298.92|298.32|298.82|298.22|0
1671054600000|2022-12-14 21:50:00|298.82|298.22|299.02|298.42|299.02|298.42|298.82|298.22|0
1671054900000|2022-12-14 21:55:00|298.92|298.32|298.82|298.22|299.02|298.42|298.82|298.22|0
1671055200000|2022-12-14 22:00:00|298.92|298.32|298.82|298.22|298.92|298.32|298.72|298.12|0
1671055500000|2022-12-14 22:05:00|298.72|298.12|298.82|298.22|298.82|298.22|298.72|298.12|0
1671056700000|2022-12-14 22:25:00|298.92|298.32|298.82|298.22|298.92|298.32|298.82|298.22|0
1671057300000|2022-12-14 22:35:00|298.92|298.32|298.92|298.32|298.92|298.32|298.82|298.22|0
1671057900000|2022-12-14 22:45:00|298.82|298.22|298.82|298.22|298.92|298.32|298.82|298.22|0
1671058800000|2022-12-14 23:00:00|298.72|298.12|298.62|298.02|298.82|298.22|298.62|298.02|0
1671059100000|2022-12-14 23:05:00|298.72|298.12|298.72|298.12|298.72|298.12|298.62|298.02|0
1671059400000|2022-12-14 23:10:00|298.82|298.22|298.82|298.22|298.82|298.22|298.72|298.12|0
1671059700000|2022-12-14 23:15:00|298.92|298.32|298.92|298.32|298.92|298.32|298.82|298.22|0
1671060000000|2022-12-14 23:20:00|298.82|298.22|298.82|298.22|298.92|298.32|298.82|298.22|0
1671060300000|2022-12-14 23:25:00|298.92|298.32|298.92|298.32|298.92|298.32|298.82|298.22|0
1671060600000|2022-12-14 23:30:00|299.02|298.42|299.02|298.42|299.12|298.52|298.92|298.32|0
1671060900000|2022-12-14 23:35:00|299.12|298.52|299.02|298.42|299.12|298.52|299.02|298.42|0
1671061200000|2022-12-14 23:40:00|298.92|298.32|299.02|298.42|299.02|298.42|298.92|298.32|0
1671061500000|2022-12-14 23:45:00|298.92|298.32|298.92|298.32|299.02|298.42|298.92|298.32|0
1671061800000|2022-12-14 23:50:00|299.02|298.42|298.92|298.32|299.02|298.42|298.92|298.32|0
1671062100000|2022-12-14 23:55:00|298.82|298.22|298.82|298.22|298.92|298.32|298.82|298.22|0
1671062400000|2022-12-15 00:00:00|298.92|298.32|298.72|298.12|298.92|298.32|298.72|298.12|0
1671062700000|2022-12-15 00:05:00|298.82|298.22|298.82|298.22|298.82|298.22|298.72|298.12|0
1671063000000|2022-12-15 00:10:00|298.72|298.12|298.82|298.22|298.82|298.22|298.72|298.12|0
1671063300000|2022-12-15 00:15:00|298.92|298.32|298.92|298.32|298.92|298.32|298.82|298.22|0
1671063600000|2022-12-15 00:20:00|298.82|298.22|298.82|298.22|298.92|298.32|298.82|298.22|0
1671063900000|2022-12-15 00:25:00|298.92|298.32|298.92|298.32|298.92|298.32|298.82|298.22|0
1671064200000|2022-12-15 00:30:00|298.37|298.02|298.12|297.92|298.47|298.32|297.72|297.47|455
1671064500000|2022-12-15 00:35:00|298.17|297.97|298.12|297.97|298.37|298.22|298.07|297.92|246
1671064800000|2022-12-15 00:40:00|298.17|297.92|298.47|298.32|298.52|298.37|298.17|297.92|156
1671065100000|2022-12-15 00:45:00|298.52|298.37|298.42|298.27|298.57|298.42|298.12|297.97|203
1671065400000|2022-12-15 00:50:00|298.47|298.32|298.17|298.02|298.52|298.37|298.17|298.02|141
1671065700000|2022-12-15 00:55:00|298.22|298.07|298.57|298.42|298.67|298.52|298.17|297.97|142
1671066000000|2022-12-15 01:00:00|298.62|298.52|298.72|298.52|299.22|299.02|298.57|298.42|459
1671066300000|2022-12-15 01:05:00|298.67|298.57|298.62|298.42|298.92|298.77|298.57|298.42|223
1671066600000|2022-12-15 01:10:00|298.57|298.37|298.17|298.02|298.67|298.47|297.97|297.82|220
1671066900000|2022-12-15 01:15:00|298.22|298.07|298.27|298.07|298.47|298.32|298.17|298.02|158
1671067200000|2022-12-15 01:20:00|298.32|298.12|298.42|298.27|298.62|298.47|298.27|298.07|80
1671067500000|2022-12-15 01:25:00|298.47|298.32|297.62|297.47|298.47|298.32|297.62|297.47|331
1671067800000|2022-12-15 01:30:00|297.67|297.52|297.25|297.1|297.77|297.62|297.02|296.82|875
1671068100000|2022-12-15 01:35:00|297.3|297.2|297.1|296.9|297.45|297.25|296.9|296.75|373
1671068400000|2022-12-15 01:40:00|297.05|296.95|296.25|296.1|297.1|296.95|296.25|296.1|356
1671068700000|2022-12-15 01:45:00|296.3|296.05|296.4|296.25|296.6|296.45|296.25|296.05|220
1671069000000|2022-12-15 01:50:00|296.45|296.3|296.3|296.1|296.55|296.35|296.2|296.05|119
1671069300000|2022-12-15 01:55:00|296.25|296.15|296.6|296.45|296.65|296.45|296.25|296.1|119
1671069600000|2022-12-15 02:00:00|296.55|296.4|296.45|296.3|296.75|296.6|296.45|296.3|129
1671069900000|2022-12-15 02:05:00|296.5|296.35|296.75|296.6|296.75|296.6|296.5|296.3|108
1671070200000|2022-12-15 02:10:00|296.8|296.55|296.75|296.6|296.8|296.6|296.5|296.35|94
1671070500000|2022-12-15 02:15:00|296.8|296.65|296.55|296.4|296.8|296.65|296.55|296.4|84
1671070800000|2022-12-15 02:20:00|296.6|296.45|296.4|296.25|296.6|296.45|296.35|296.2|64
1671071100000|2022-12-15 02:25:00|296.45|296.3|296.4|296.25|296.55|296.35|296.35|296.2|70
1671071400000|2022-12-15 02:30:00|296.35|296.2|296.5|296.35|296.55|296.35|296.35|296.2|87
1671071700000|2022-12-15 02:35:00|296.45|296.3|296.45|296.3|296.55|296.4|296.45|296.3|80
1671072000000|2022-12-15 02:40:00|296.5|296.35|296.9|296.75|296.9|296.75|296.5|296.3|96
1671072300000|2022-12-15 02:45:00|296.95|296.8|296.8|296.65|296.95|296.8|296.65|296.5|135
1671072600000|2022-12-15 02:50:00|296.85|296.7|296.85|296.7|296.95|296.8|296.8|296.65|61
1671072900000|2022-12-15 02:55:00|296.8|296.65|296.95|296.8|297.05|296.85|296.8|296.65|51
1671073200000|2022-12-15 03:00:00|296.9|296.75|297|296.85|297.05|296.85|296.9|296.7|159
1671073500000|2022-12-15 03:05:00|297.05|296.9|296.9|296.75|297.05|296.9|296.85|296.7|45
1671073800000|2022-12-15 03:10:00|296.95|296.8|297.1|296.95|297.15|297|296.85|296.7|66
1671074100000|2022-12-15 03:15:00|297.15|297|297.1|296.95|297.25|297.1|297.05|296.9|48
1671074400000|2022-12-15 03:20:00|297.15|297|297.4|297.2|297.4|297.2|297.1|296.95|114
1671074700000|2022-12-15 03:25:00|297.35|297.25|297.4|297.25|297.6|297.45|297.25|297.05|299
1671075000000|2022-12-15 03:30:00|297.45|297.3|297.2|297.05|297.55|297.4|297.1|296.95|270
1671075300000|2022-12-15 03:35:00|297.15|297|297.5|297.35|297.5|297.35|297.15|297|133
1671075600000|2022-12-15 03:40:00|297.55|297.4|297.8|297.6|297.8|297.65|297.55|297.4|140
1671075900000|2022-12-15 03:45:00|297.75|297.65|297.6|297.45|297.8|297.65|297.6|297.45|94
1671076200000|2022-12-15 03:50:00|297.65|297.5|297.45|297.3|297.65|297.5|297.4|297.25|120
1671076500000|2022-12-15 03:55:00|297.5|297.35|297.4|297.2|297.6|297.45|297.3|297.15|125
1671076800000|2022-12-15 04:00:00|297.35|297.25|297.35|297.2|297.45|297.25|297.3|297.15|98
1671077100000|2022-12-15 04:05:00|297.4|297.25|297.55|297.4|297.55|297.4|297.35|297.2|53
1671077400000|2022-12-15 04:10:00|297.5|297.35|297.45|297.3|297.6|297.45|297.45|297.3|51
1671077700000|2022-12-15 04:15:00|297.5|297.35|297.5|297.35|297.55|297.35|297.45|297.3|28
1671078000000|2022-12-15 04:20:00|297.55|297.4|297.55|297.4|297.55|297.4|297.5|297.35|18
1671078300000|2022-12-15 04:25:00|297.5|297.35|297.4|297.25|297.5|297.4|297.3|297.15|101
1671078600000|2022-12-15 04:30:00|297.45|297.3|297.5|297.35|297.55|297.4|297.45|297.3|43
1671078900000|2022-12-15 04:35:00|||||||||13
1671079200000|2022-12-15 04:40:00|297.55|297.4|297.6|297.45|297.6|297.45|297.55|297.4|39
1671079500000|2022-12-15 04:45:00|297.55|297.4|297.6|297.45|297.6|297.45|297.55|297.4|30
1671079800000|2022-12-15 04:50:00|297.65|297.5|297.6|297.45|297.65|297.5|297.6|297.45|23
1671080100000|2022-12-15 04:55:00|297.65|297.5|297.65|297.5|297.65|297.5|297.6|297.45|48
1671080400000|2022-12-15 05:00:00|297.55|297.4|297.3|297.15|297.55|297.4|297.15|297|354
1671080700000|2022-12-15 05:05:00|297.35|297.2|297.55|297.4|297.55|297.4|297.35|297.15|83
1671081000000|2022-12-15 05:10:00|297.6|297.45|297.45|297.25|297.7|297.55|297.4|297.25|109
1671081300000|2022-12-15 05:15:00|297.4|297.3|297.35|297.2|297.45|297.3|297.3|297.15|94
1671081600000|2022-12-15 05:20:00|297.4|297.25|297.5|297.35|297.55|297.4|297.35|297.2|150
1671081900000|2022-12-15 05:25:00|297.55|297.4|297.55|297.4|297.6|297.45|297.5|297.35|93
1671082200000|2022-12-15 05:30:00|297.5|297.35|297.5|297.35|297.55|297.4|297.35|297.2|183
1671082500000|2022-12-15 05:35:00|297.55|297.4|297.6|297.45|297.6|297.45|297.5|297.35|83
1671082800000|2022-12-15 05:40:00|297.55|297.4|297.65|297.5|297.75|297.6|297.55|297.4|75
1671083100000|2022-12-15 05:45:00|297.7|297.55|297.7|297.55|297.75|297.6|297.65|297.5|75
1671083400000|2022-12-15 05:50:00|297.75|297.6|297.95|297.75|297.95|297.75|297.65|297.5|104
1671083700000|2022-12-15 05:55:00|297.9|297.8|297.95|297.8|298.1|297.9|297.9|297.8|265
1671084000000|2022-12-15 06:00:00|298|297.75|298|297.8|298|297.8|297.7|297.55|130
1671084300000|2022-12-15 06:05:00|297.95|297.85|297.9|297.75|297.95|297.85|297.9|297.75|85
1671084600000|2022-12-15 06:10:00|297.95|297.8|297.95|297.8|298.1|297.95|297.9|297.75|81
1671084900000|2022-12-15 06:15:00|298|297.85|298.05|297.9|298.05|297.9|297.95|297.8|64
1671085200000|2022-12-15 06:20:00|298.1|297.95|298.25|298.1|298.3|298.15|298.05|297.95|132
1671085500000|2022-12-15 06:25:00|298.3|298.15|298.1|297.95|298.3|298.15|298.1|297.95|82
1671085800000|2022-12-15 06:30:00|298.15|298|298|297.85|298.15|298|298|297.85|68
1671086100000|2022-12-15 06:35:00|298.05|297.9|297.95|297.8|298.1|297.95|297.95|297.8|79
1671086400000|2022-12-15 06:40:00|297.9|297.75|297.65|297.5|297.95|297.8|297.65|297.5|127
1671086700000|2022-12-15 06:45:00|297.6|297.45|297.75|297.6|297.75|297.6|297.6|297.45|127
1671087000000|2022-12-15 06:50:00|297.8|297.65|297.8|297.65|297.85|297.7|297.75|297.6|62
1671087300000|2022-12-15 06:55:00|297.75|297.6|297.95|297.75|297.95|297.8|297.7|297.55|64
1671087600000|2022-12-15 07:00:00|297.9|297.7|297.9|297.75|297.9|297.75|297.75|297.6|112
1671087900000|2022-12-15 07:05:00|297.85|297.7|297.85|297.7|297.9|297.75|297.8|297.65|62
1671088200000|2022-12-15 07:10:00|297.9|297.75|297.8|297.65|297.9|297.75|297.8|297.65|61
1671088500000|2022-12-15 07:15:00|297.85|297.7|297.7|297.55|297.85|297.7|297.7|297.55|82
1671088800000|2022-12-15 07:20:00|297.75|297.6|297.65|297.5|297.8|297.65|297.6|297.45|130
1671089100000|2022-12-15 07:25:00|297.6|297.4|297.7|297.55|297.75|297.55|297.6|297.4|99
1671089400000|2022-12-15 07:30:00|297.75|297.6|297.75|297.6|297.8|297.65|297.7|297.55|104
1671089700000|2022-12-15 07:35:00|297.7|297.55|297.65|297.5|297.7|297.55|297.65|297.5|165
1671090000000|2022-12-15 07:40:00|297.7|297.55|297.7|297.55|297.75|297.6|297.65|297.5|189
1671090300000|2022-12-15 07:45:00|297.65|297.5|297.45|297.3|297.65|297.55|297.45|297.3|189
1671090600000|2022-12-15 07:50:00|297.4|297.25|297.4|297.25|297.45|297.3|297.25|297.1|221
1671090900000|2022-12-15 07:55:00|297.35|297.2|297.3|297.15|297.45|297.3|297.25|297.1|179
1671091200000|2022-12-15 08:00:00|297.25|297.1|297.2|297.05|297.45|297.3|297.2|297.05|172
1671091500000|2022-12-15 08:05:00|297.15|297|297.4|297.25|297.45|297.3|297.15|297|225
1671091800000|2022-12-15 08:10:00|297.45|297.2|297.4|297.25|297.65|297.45|297.3|297.15|238
1671092100000|2022-12-15 08:15:00|297.35|297.2|297.05|296.9|297.4|297.25|297.05|296.9|196
1671092400000|2022-12-15 08:20:00|297|296.85|296.8|296.65|297.05|296.85|296.75|296.6|173
1671092700000|2022-12-15 08:25:00|296.85|296.7|296.85|296.7|296.95|296.8|296.8|296.6|147
1671093000000|2022-12-15 08:30:00|296.8|296.65|296.8|296.65|296.9|296.7|296.75|296.6|213
1671093300000|2022-12-15 08:35:00|296.75|296.6|296.7|296.55|296.85|296.7|296.7|296.55|146
1671093600000|2022-12-15 08:40:00|296.65|296.5|296.85|296.7|296.9|296.75|296.65|296.5|185
1671093900000|2022-12-15 08:45:00|296.9|296.75|297.05|296.9|297.05|296.9|296.85|296.7|184
1671094200000|2022-12-15 08:50:00|297|296.85|297.15|297|297.15|297|297|296.85|188
1671094500000|2022-12-15 08:55:00|297.1|296.95|296.85|296.65|297.15|297|296.8|296.65|405
1671094800000|2022-12-15 09:00:00|296.9|296.7|296.8|296.6|297.05|296.9|296.65|296.5|771
1671095100000|2022-12-15 09:05:00|296.75|296.65|296.9|296.75|296.95|296.75|296.75|296.6|344
1671095400000|2022-12-15 09:10:00|296.85|296.7|296.85|296.7|296.95|296.8|296.8|296.6|345
1671095700000|2022-12-15 09:15:00|296.8|296.65|297.05|296.85|297.05|296.85|296.8|296.6|211
1671096000000|2022-12-15 09:20:00|297.25|296.65|297.25|296.65|297.35|296.75|297.25|296.65|0
1671096300000|2022-12-15 09:25:00|297.35|296.75|297.25|296.65|297.35|296.75|297.25|296.65|28
1671096600000|2022-12-15 09:30:00|297.35|296.75|297.25|296.65|297.35|296.75|297.25|296.65|0
1671096900000|2022-12-15 09:35:00|297.15|296.55|297.15|296.55|297.35|296.75|297.05|296.45|0
1671097200000|2022-12-15 09:40:00|297.05|296.45|296.95|296.35|297.15|296.55|296.85|296.25|0
1671097500000|2022-12-15 09:45:00|297.05|296.45|297.25|296.65|297.25|296.65|296.85|296.25|0
1671097800000|2022-12-15 09:50:00|297.15|296.55|296.85|296.7|297.25|296.85|296.85|296.55|165
1671098100000|2022-12-15 09:55:00|296.9|296.75|297|296.85|297.05|296.85|296.85|296.7|202
1671098400000|2022-12-15 10:00:00|296.95|296.8|297.1|296.9|297.1|296.95|296.9|296.75|36
1671098700000|2022-12-15 10:05:00|297.05|296.95|297.05|296.9|297.15|297|297.05|296.85|45
1671099000000|2022-12-15 10:10:00|297.1|296.95|296.7|296.5|297.1|296.95|296.65|296.5|307
1671099300000|2022-12-15 10:15:00|296.65|296.55|296.85|296.65|296.85|296.7|296.65|296.55|10
1671099600000|2022-12-15 10:20:00|296.8|296.6|296.8|296.65|296.85|296.65|296.7|296.55|31
1671099900000|2022-12-15 10:25:00|296.85|296.7|296.85|296.7|296.9|296.7|296.75|296.6|17
1671100200000|2022-12-15 10:30:00|296.9|296.75|297|296.85|297|296.85|296.8|296.65|30
1671100500000|2022-12-15 10:35:00|297.05|296.9|297.05|296.85|297.1|296.9|296.9|296.75|38
1671100800000|2022-12-15 10:40:00|297.1|296.9|297.1|296.95|297.2|297|297.05|296.85|19
1671101100000|2022-12-15 10:45:00|297.15|296.9|297.15|296.95|297.15|297|297.05|296.9|11
1671101400000|2022-12-15 10:50:00|297.1|297|297.1|296.95|297.15|297|297.1|296.95|14
1671101700000|2022-12-15 10:55:00|297.05|296.9|297.05|296.85|297.05|296.95|297|296.85|4
1671102000000|2022-12-15 11:00:00|297|296.9|297|296.85|297.05|296.9|297|296.85|8
1671102300000|2022-12-15 11:05:00|297.05|296.8|297.1|296.95|297.1|296.95|297|296.8|2
1671102600000|2022-12-15 11:10:00|297.05|296.9|297.1|296.95|297.15|296.95|297.05|296.9|2
1671102900000|2022-12-15 11:15:00|297.15|296.9|297.15|297|297.15|297|297.1|296.9|2
1671103200000|2022-12-15 11:20:00|297.1|296.95|297.3|297.1|297.3|297.15|297.1|296.9|24
1671103500000|2022-12-15 11:25:00|297.25|297.05|297.2|297.05|297.3|297.1|297.15|297|4
1671103800000|2022-12-15 11:30:00|297.25|297.1|297.2|297|297.25|297.1|297.15|297|3
1671104100000|2022-12-15 11:35:00|297.15|296.95|297.15|296.95|297.2|297|297.05|296.9|6
1671104400000|2022-12-15 11:40:00|297.2|297|297.2|297.05|297.25|297.05|297.15|296.95|0
1671104700000|2022-12-15 11:45:00|297.15|297|297.25|297.05|297.25|297.1|297.15|297|6
1671105000000|2022-12-15 11:50:00|297.2|297.1|297.15|297|297.25|297.1|297.15|297|11
1671105300000|2022-12-15 11:55:00|297.2|297.05|297.3|297.1|297.3|297.1|297.15|297|6
1671105600000|2022-12-15 12:00:00|297.25|297|297.15|296.95|297.3|297.1|297.1|296.9|3
1671105900000|2022-12-15 12:05:00|297.1|297|297.1|296.95|297.15|297|297|296.85|15
1671106200000|2022-12-15 12:10:00|297.15|297|297.15|296.95|297.15|297|297.1|296.95|1
1671106500000|2022-12-15 12:15:00|297.1|296.9|297.15|297|297.15|297|297.05|296.9|0
1671106800000|2022-12-15 12:20:00|297.2|297.05|297.2|297.05|297.25|297.1|297.15|296.95|14
1671107100000|2022-12-15 12:25:00|297.15|297|297.25|297.1|297.3|297.1|297.1|296.95|3
1671107400000|2022-12-15 12:30:00|297.3|297.15|297.15|297|297.3|297.15|297.1|296.95|7
1671107700000|2022-12-15 12:35:00|297.1|296.95|297.25|297.1|297.25|297.1|297.1|296.95|7
1671108000000|2022-12-15 12:40:00|297.2|297.05|297.35|297.15|297.35|297.2|297.2|297.05|2
1671108300000|2022-12-15 12:45:00|297.3|297.2|297.25|297.1|297.35|297.2|297.25|297.1|4
1671108600000|2022-12-15 12:50:00|297.3|297.15|297.35|297.15|297.35|297.2|297.3|297.15|4
1671108900000|2022-12-15 12:55:00|297.4|297.2|297.4|297.25|297.45|297.3|297.4|297.15|41
1671109200000|2022-12-15 13:00:00|297.35|297.2|297.4|297.25|297.45|297.3|297.35|297.15|73
1671109500000|2022-12-15 13:05:00|297.45|297.3|297.4|297.25|297.45|297.3|297.35|297.15|60
1671109800000|2022-12-15 13:10:00|297.45|297.2|297.55|297.3|297.7|297.45|297.45|297.2|68
1671110100000|2022-12-15 13:15:00|297.7|297.25|297.4|297.25|297.7|297.4|297.4|297.25|40
1671110400000|2022-12-15 13:20:00|297.5|297.2|297.3|297.15|297.5|297.25|297.25|296.9|98
1671110700000|2022-12-15 13:25:00|297.35|297.2|297.25|296.9|297.35|297.2|297.25|296.9|33
1671111000000|2022-12-15 13:30:00|297.15|296.85|297|296.8|297.35|297.05|297|296.8|27
1671111300000|2022-12-15 13:35:00|296.95|296.85|296.7|296.5|296.95|296.85|296.55|296.4|25
1671111600000|2022-12-15 13:40:00|296.65|296.45|296.8|296.6|296.85|296.65|296.6|296.45|22
1671111900000|2022-12-15 13:45:00|296.75|296.65|296.6|296.45|296.8|296.65|296.55|296.4|23
1671112200000|2022-12-15 13:50:00|296.65|296.5|296.55|296.35|296.65|296.5|296.45|296.3|37
1671112500000|2022-12-15 13:55:00|296.5|296.3|297.25|297.05|297.35|297.15|296.35|296.2|135
1671112800000|2022-12-15 14:00:00|297.2|297|297.8|297.65|297.8|297.65|297|296.75|130
1671113100000|2022-12-15 14:05:00|297.85|297.6|297.35|297.2|297.85|297.6|297.1|296.9|107
1671113400000|2022-12-15 14:10:00|297.3|297.15|297.05|296.85|297.35|297.15|296.9|296.65|23
1671113700000|2022-12-15 14:15:00|297|296.75|296.8|296.6|297.1|296.85|296.7|296.5|25
1671114000000|2022-12-15 14:20:00|296.85|296.65|297|296.8|297.1|296.9|296.75|296.55|14
1671114300000|2022-12-15 14:25:00|296.95|296.75|296.95|296.8|297.1|296.9|296.8|296.6|12
1671114600000|2022-12-15 14:30:00|297|296.75|297|296.85|297.65|297.45|296.9|296.7|235
1671114900000|2022-12-15 14:35:00|297.05|296.9|296.75|296.6|297.15|296.95|296.6|296.4|93
1671115200000|2022-12-15 14:40:00|296.7|296.55|297.2|297|297.2|297.05|296.6|296.4|151
1671115500000|2022-12-15 14:45:00|297.15|296.95|296.6|296.4|297.3|297.1|296.4|296.25|69
1671115800000|2022-12-15 14:50:00|296.65|296.45|296.7|296.5|296.9|296.75|296.6|296.4|70
1671116100000|2022-12-15 14:55:00|296.75|296.55|296.25|296.05|296.9|296.7|296.05|295.9|86
1671116400000|2022-12-15 15:00:00|296.2|296.1|295.9|295.7|296.25|296.1|295.75|295.6|81
1671116700000|2022-12-15 15:05:00|295.85|295.65|295.95|295.75|296.05|295.9|295.8|295.65|73
1671117000000|2022-12-15 15:10:00|295.9|295.8|296.05|295.85|296.05|295.9|295.85|295.65|36
1671117300000|2022-12-15 15:15:00|296|295.8|296|295.8|296.1|295.9|295.8|295.65|39
1671117600000|2022-12-15 15:20:00|295.95|295.85|295.8|295.6|296|295.85|295.7|295.55|28
1671117900000|2022-12-15 15:25:00|295.75|295.55|295.8|295.65|295.95|295.75|295.75|295.55|25
1671118200000|2022-12-15 15:30:00|295.75|295.6|295.7|295.5|295.85|295.65|295.5|295.3|81
1671118500000|2022-12-15 15:35:00|295.65|295.55|295.75|295.55|295.75|295.6|295.55|295.35|10
1671118800000|2022-12-15 15:40:00|295.7|295.5|295.65|295.45|295.75|295.6|295.5|295.35|41
1671119100000|2022-12-15 15:45:00|295.6|295.4|295.4|295.25|295.75|295.55|295.4|295.25|32
1671119400000|2022-12-15 15:50:00|295.35|295.2|295.25|295.1|295.35|295.2|295.15|295|95
1671119700000|2022-12-15 15:55:00|295.2|295.05|295.05|294.85|295.25|295.1|294.85|294.7|74
1671120000000|2022-12-15 16:00:00|295.1|294.9|295.1|294.9|295.25|295.05|295.1|294.85|6
1671120300000|2022-12-15 16:05:00|295.05|294.85|294.75|294.6|295.1|294.9|294.75|294.6|37
1671120600000|2022-12-15 16:10:00|294.8|294.65|294.65|294.5|294.95|294.75|294.55|294.4|69
1671120900000|2022-12-15 16:15:00|294.6|294.45|294.75|294.55|294.85|294.65|294.45|294.3|39
1671121200000|2022-12-15 16:20:00|294.8|294.6|294.65|294.45|294.85|294.7|294.6|294.45|22
1671121500000|2022-12-15 16:25:00|294.6|294.5|295.2|295|295.2|295|294.6|294.45|146
1671121800000|2022-12-15 16:30:00|295.25|295.05|295.2|295|295.25|295.1|294.95|294.75|44
1671122100000|2022-12-15 16:35:00|295.25|295.05|295.25|295.05|295.35|295.15|295.05|294.85|11
1671122400000|2022-12-15 16:40:00|295.2|295|295.1|294.95|295.2|295.05|295|294.85|26
1671122700000|2022-12-15 16:45:00|295.15|295|295.05|294.85|295.3|295.1|295|294.85|23
1671123000000|2022-12-15 16:50:00|295|294.8|295.05|294.8|295.2|295|294.95|294.8|17
1671123300000|2022-12-15 16:55:00|295.1|294.85|295.05|294.9|295.2|295.05|295|294.8|17
1671123600000|2022-12-15 17:00:00|295.1|294.85|294.95|294.75|295.2|295|294.9|294.75|31
1671123900000|2022-12-15 17:05:00|294.9|294.7|295|294.85|295|294.85|294.85|294.65|7
1671124200000|2022-12-15 17:10:00|294.95|294.8|295.05|294.85|295.1|294.9|294.85|294.65|40
1671124500000|2022-12-15 17:15:00|295.1|294.8|295.05|294.85|295.15|294.95|294.95|294.8|17
1671124800000|2022-12-15 17:20:00|295|294.8|294.95|294.75|295.1|294.9|294.9|294.75|10
1671125100000|2022-12-15 17:25:00|294.9|294.8|295.15|294.95|295.15|294.95|294.9|294.8|2
1671125400000|2022-12-15 17:30:00|295.2|295|295.3|295.1|295.3|295.15|295.15|294.95|4
1671125700000|2022-12-15 17:35:00|295.25|295.05|294.95|294.8|295.3|295.1|294.95|294.75|4
1671126000000|2022-12-15 17:40:00|294.9|294.75|294.9|294.75|295|294.8|294.9|294.7|5
1671126300000|2022-12-15 17:45:00|294.85|294.7|294.9|294.7|294.9|294.75|294.75|294.6|4
1671126600000|2022-12-15 17:50:00|294.95|294.75|294.85|294.65|294.95|294.8|294.85|294.65|2
1671126900000|2022-12-15 17:55:00|294.9|294.7|294.8|294.6|294.9|294.75|294.7|294.55|11
1671127200000|2022-12-15 18:00:00|294.75|294.55|294.65|294.5|294.8|294.6|294.6|294.45|5
1671127500000|2022-12-15 18:05:00|294.6|294.45|294.5|294.3|294.65|294.5|294.4|294.2|10
1671127800000|2022-12-15 18:10:00|294.45|294.35|294.5|294.35|294.55|294.35|294.4|294.2|26
1671128100000|2022-12-15 18:15:00|294.55|294.3|294.65|294.5|294.7|294.55|294.5|294.3|5
1671128400000|2022-12-15 18:20:00|294.7|294.45|294.55|294.4|294.7|294.5|294.5|294.35|7
1671128700000|2022-12-15 18:25:00|294.5|294.35|294.6|294.4|294.6|294.45|294.5|294.35|8
1671129000000|2022-12-15 18:30:00|294.55|294.45|294.6|294.4|294.65|294.45|294.45|294.3|24
1671129300000|2022-12-15 18:35:00|294.55|294.35|294.65|294.45|294.8|294.65|294.5|294.35|22
1671129600000|2022-12-15 18:40:00|294.6|294.5|294.35|294.15|294.6|294.5|294.25|294.1|35
1671129900000|2022-12-15 18:45:00|294.4|294.2|294.35|294.2|294.45|294.3|294.35|294.2|19
1671130200000|2022-12-15 18:50:00|294.3|294.15|294.4|294.2|294.4|294.25|294.25|294.1|4
1671130500000|2022-12-15 18:55:00|294.35|294.15|294.5|294.3|294.5|294.3|294.35|294.15|9
1671130800000|2022-12-15 19:00:00|294.45|294.25|294.3|294.15|294.55|294.35|294.3|294.15|5
1671131100000|2022-12-15 19:05:00|294.35|294.2|294.3|294.15|294.4|294.25|294.3|294.15|17
1671131400000|2022-12-15 19:10:00|294.35|294.1|294.35|294.15|294.35|294.2|294.25|294.1|23
1671131700000|2022-12-15 19:15:00|294.3|294.2|294.35|294.2|294.4|294.25|294.3|294.1|5
1671132000000|2022-12-15 19:20:00|294.4|294.25|294.4|294.2|294.45|294.3|294.35|294.2|4
1671132300000|2022-12-15 19:25:00|294.45|294.25|294.4|294.25|294.45|294.25|294.35|294.15|2
1671132600000|2022-12-15 19:30:00|294.45|294.3|294.55|294.4|294.55|294.4|294.4|294.25|5
1671132900000|2022-12-15 19:35:00|294.6|294.35|294.7|294.55|294.75|294.6|294.5|294.35|11
1671133200000|2022-12-15 19:40:00|294.75|294.5|294.85|294.65|294.85|294.65|294.7|294.5|13
1671133500000|2022-12-15 19:45:00|294.8|294.6|294.65|294.45|294.85|294.65|294.6|294.45|1
1671133800000|2022-12-15 19:50:00|294.7|294.5|294.75|294.55|294.8|294.6|294.6|294.4|0
1671134100000|2022-12-15 19:55:00|294.7|294.5|294.9|294.75|294.95|294.75|294.7|294.5|3
1671134400000|2022-12-15 20:00:00|294.95|294.7|294.95|294.75|295|294.85|294.9|294.7|0
1671134700000|2022-12-15 20:05:00|294.9|294.7|295|294.8|295|294.8|294.9|294.7|1
1671135000000|2022-12-15 20:10:00|294.95|294.75|294.7|294.5|295|294.75|294.65|294.5|11
1671135300000|2022-12-15 20:15:00|294.65|294.55|294.6|294.4|294.75|294.6|294.6|294.4|3
1671135600000|2022-12-15 20:20:00|294.55|294.45|294.65|294.5|294.7|294.55|294.55|294.35|2
1671135900000|2022-12-15 20:25:00|294.7|294.55|294.85|294.65|294.85|294.65|294.65|294.45|3
1671136200000|2022-12-15 20:30:00|294.8|294.6|294.85|294.65|294.85|294.65|294.7|294.5|0
1671136500000|2022-12-15 20:35:00|294.8|294.6|294.65|294.4|294.85|294.65|294.65|294.4|0
1671136800000|2022-12-15 20:40:00|294.6|294.45|294.45|294.2|294.6|294.45|294.35|294.15|27
1671137100000|2022-12-15 20:45:00|294.4|294.25|294.35|294.15|294.5|294.3|294.35|294.15|0
1671137400000|2022-12-15 20:50:00|294.4|294.1|294.55|294.35|294.55|294.35|294.35|294.1|5
1671137700000|2022-12-15 20:55:00|294.5|294.3|294.65|294.3|294.65|294.35|294.4|294.2|25
1671138000000|2022-12-15 21:00:00|294.6|294.35|294.3|294.15|294.6|294.35|294.3|294.1|5
1671138300000|2022-12-15 21:05:00|||||||||1
1671138600000|2022-12-15 21:10:00|294.35|294.2|294.45|293.85|294.55|294.2|294.35|293.75|11
1671138900000|2022-12-15 21:15:00|294.35|293.75|294.25|293.65|294.45|293.85|294.25|293.65|0
1671139200000|2022-12-15 21:20:00|294.15|293.55|294.25|293.65|294.25|293.65|294.15|293.55|0
1671140100000|2022-12-15 21:35:00|294.35|293.75|294.35|293.75|294.35|293.75|294.35|293.75|0
1671140400000|2022-12-15 21:40:00|294.25|293.65|294.35|293.75|294.45|293.85|294.25|293.65|0
1671140700000|2022-12-15 21:45:00|294.45|293.85|294.45|293.85|294.45|293.85|294.35|293.75|0
1671141600000|2022-12-15 22:00:00|294.35|293.75|294.45|293.85|294.45|293.85|294.35|293.75|0
1671141900000|2022-12-15 22:05:00|294.35|293.75|294.35|293.75|294.35|293.75|294.35|293.75|0
1671142200000|2022-12-15 22:10:00|294.45|293.85|294.45|293.85|294.45|293.85|294.35|293.75|0
1671142500000|2022-12-15 22:15:00|294.35|293.75|294.35|293.75|294.45|293.85|294.35|293.75|0
1671142800000|2022-12-15 22:20:00|294.45|293.85|294.35|293.75|294.45|293.85|294.35|293.75|0
1671143100000|2022-12-15 22:25:00|294.45|293.85|294.45|293.85|294.45|293.85|294.45|293.85|0
1671143400000|2022-12-15 22:30:00|294.35|293.75|294.35|293.75|294.35|293.75|294.35|293.75|0
1671144000000|2022-12-15 22:40:00|294.45|293.85|294.35|293.75|294.45|293.85|294.35|293.75|0
1671144300000|2022-12-15 22:45:00|294.45|293.85|294.45|293.85|294.45|293.85|294.45|293.85|0
1671144900000|2022-12-15 22:55:00|294.35|293.75|294.45|293.85|294.45|293.85|294.35|293.75|0
1671145200000|2022-12-15 23:00:00|294.35|293.75|294.75|294.15|294.75|294.15|294.35|293.75|0
1671145500000|2022-12-15 23:05:00|294.65|294.05|294.65|294.05|294.75|294.15|294.65|294.05|0
1671145800000|2022-12-15 23:10:00|294.75|294.15|294.75|294.15|294.75|294.15|294.65|294.05|0
1671147000000|2022-12-15 23:30:00|294.65|294.05|294.75|294.15|294.75|294.15|294.65|294.05|0
1671147300000|2022-12-15 23:35:00|294.65|294.05|294.65|294.05|294.75|294.15|294.65|294.05|0
1671147600000|2022-12-15 23:40:00|294.55|293.95|294.65|294.05|294.65|294.05|294.55|293.95|0
1671147900000|2022-12-15 23:45:00|294.75|294.15|294.65|294.05|294.75|294.15|294.65|294.05|0
1671148500000|2022-12-15 23:55:00|294.75|294.15|294.75|294.15|294.75|294.15|294.65|294.05|0
1671148800000|2022-12-16 00:00:00|294.85|294.25|294.75|294.15|294.85|294.25|294.75|294.15|0
1671149100000|2022-12-16 00:05:00|294.85|294.25|294.85|294.25|294.85|294.25|294.75|294.15|0
1671149400000|2022-12-16 00:10:00|294.95|294.35|294.85|294.25|294.95|294.35|294.85|294.25|0
1671149700000|2022-12-16 00:15:00|294.95|294.35|294.85|294.25|294.95|294.35|294.85|294.25|0
1671150000000|2022-12-16 00:20:00|294.75|294.15|294.85|294.25|294.85|294.25|294.75|294.15|0
1671150300000|2022-12-16 00:25:00|294.75|294.15|294.85|294.25|294.85|294.25|294.75|294.15|0
1671150600000|2022-12-16 00:30:00|294.5|294.1|294|293.8|294.9|294.35|293.95|293.75|555
1671150900000|2022-12-16 00:35:00|293.95|293.85|294.2|294.05|294.4|294.25|293.95|293.8|238
1671151200000|2022-12-16 00:40:00|294.25|294.1|294.05|293.9|294.25|294.1|293.85|293.7|338
1671151500000|2022-12-16 00:45:00|294.1|293.95|294.05|293.9|294.15|293.95|293.85|293.7|138
1671151800000|2022-12-16 00:50:00|294|293.85|294|293.85|294.2|294.05|293.9|293.75|161
1671152100000|2022-12-16 00:55:00|294.05|293.9|293.55|293.4|294.3|294.1|293.45|293.3|329
1671152400000|2022-12-16 01:00:00|293.85|293.65|294.55|294.35|294.75|294.6|293.85|293.65|898
1671152700000|2022-12-16 01:05:00|294.7|294.5|294.85|294.7|295|294.8|294.55|294.35|428
1671153000000|2022-12-16 01:10:00|294.8|294.65|294.4|294.25|295|294.85|294.35|294.2|360
1671153300000|2022-12-16 01:15:00|294.35|294.2|294.2|294.05|294.35|294.2|294.15|294|220
1671153600000|2022-12-16 01:20:00|294.15|294|294.65|294.5|294.65|294.5|294.15|294|366
1671153900000|2022-12-16 01:25:00|294.7|294.55|294.05|293.9|294.75|294.6|294.05|293.9|260
1671154200000|2022-12-16 01:30:00|294.1|293.95|293.75|293.6|294.1|293.95|293.65|293.5|294
1671154500000|2022-12-16 01:35:00|293.8|293.65|293.75|293.6|293.9|293.75|293.65|293.5|205
1671154800000|2022-12-16 01:40:00|293.8|293.65|293.95|293.8|293.95|293.8|293.8|293.6|183
1671155100000|2022-12-16 01:45:00|294.05|293.85|294.09|293.94|294.1|293.95|294|293.8|182
1671155400000|2022-12-16 01:50:00|294.04|293.89|294.04|293.89|294.14|293.99|293.94|293.74|178
1671155700000|2022-12-16 01:55:00|294.09|293.94|294.14|293.99|294.14|293.99|294.04|293.89|144
1671156000000|2022-12-16 02:00:00|294.19|294.04|294.14|293.99|294.29|294.14|293.99|293.79|276
1671156300000|2022-12-16 02:05:00|294.09|293.94|294.09|293.94|294.19|294.04|293.99|293.84|179
1671156600000|2022-12-16 02:10:00|294.04|293.89|294.04|293.89|294.14|293.99|293.99|293.84|224
1671156900000|2022-12-16 02:15:00|293.99|293.84|293.89|293.74|293.99|293.84|293.79|293.64|280
1671157200000|2022-12-16 02:20:00|293.94|293.79|293.99|293.84|293.99|293.84|293.84|293.69|234
1671157500000|2022-12-16 02:25:00|294.04|293.89|293.99|293.84|294.09|293.94|293.89|293.74|251
1671157800000|2022-12-16 02:30:00|294.04|293.89|294.09|293.94|294.19|294.04|293.94|293.79|264
1671158100000|2022-12-16 02:35:00|294.14|293.99|294.14|293.99|294.24|294.09|294.04|293.89|234
1671158400000|2022-12-16 02:40:00|294.19|294.04|294.49|294.34|294.49|294.34|294.09|293.94|255
1671158700000|2022-12-16 02:45:00|294.54|294.39|294.34|294.19|294.69|294.54|294.24|294.09|339
1671159000000|2022-12-16 02:50:00|294.39|294.24|294.39|294.24|294.39|294.24|294.34|294.19|85
1671159300000|2022-12-16 02:55:00|294.34|294.19|294.39|294.24|294.49|294.34|294.34|294.19|137
1671159600000|2022-12-16 03:00:00|294.29|294.14|294.29|294.14|294.34|294.19|294.29|294.14|93
1671159900000|2022-12-16 03:05:00|294.34|294.19|294.24|294.09|294.34|294.19|294.19|294.04|69
1671160200000|2022-12-16 03:10:00|294.19|294.04|294.14|293.99|294.29|294.14|294.09|293.89|171
1671160500000|2022-12-16 03:15:00|294.19|294.04|294.04|293.89|294.19|294.04|294.04|293.89|118
1671160800000|2022-12-16 03:20:00|293.99|293.84|293.94|293.79|294.04|293.89|293.89|293.74|208
1671161100000|2022-12-16 03:25:00|293.99|293.84|293.94|293.79|293.99|293.84|293.89|293.74|84
1671161400000|2022-12-16 03:30:00|293.89|293.74|294.14|293.99|294.14|293.99|293.89|293.74|144
1671161700000|2022-12-16 03:35:00|294.09|293.94|293.99|293.84|294.09|293.94|293.99|293.79|163
1671162000000|2022-12-16 03:40:00|294.04|293.89|293.94|293.79|294.04|293.89|293.94|293.79|59
1671162300000|2022-12-16 03:45:00|293.89|293.74|293.89|293.74|293.89|293.74|293.84|293.69|75
1671162600000|2022-12-16 03:50:00|293.84|293.69|293.89|293.74|293.94|293.79|293.84|293.69|67
1671162900000|2022-12-16 03:55:00|293.94|293.79|293.94|293.79|293.94|293.79|293.94|293.79|24
1671163200000|2022-12-16 04:00:00|||||||||33
1671163500000|2022-12-16 04:05:00|293.89|293.74|293.89|293.74|293.89|293.74|293.84|293.69|77
1671163800000|2022-12-16 04:10:00|293.94|293.79|293.94|293.79|293.94|293.79|293.94|293.79|42
1671164100000|2022-12-16 04:15:00|293.99|293.84|293.99|293.84|293.99|293.84|293.99|293.84|26
1671164400000|2022-12-16 04:20:00|293.94|293.79|293.89|293.74|293.94|293.79|293.89|293.74|79
1671164700000|2022-12-16 04:25:00|293.84|293.69|293.89|293.74|293.89|293.74|293.84|293.69|63
1671165000000|2022-12-16 04:30:00|293.84|293.69|293.84|293.69|293.84|293.74|293.79|293.64|55
1671165300000|2022-12-16 04:35:00|293.79|293.64|293.79|293.64|293.79|293.69|293.79|293.64|42
1671165600000|2022-12-16 04:40:00|293.84|293.69|293.74|293.59|293.84|293.69|293.74|293.59|95
1671165900000|2022-12-16 04:45:00|293.79|293.64|293.69|293.54|293.79|293.64|293.69|293.54|84
1671166200000|2022-12-16 04:50:00|293.64|293.49|293.64|293.49|293.69|293.49|293.59|293.44|97
1671166500000|2022-12-16 04:55:00|293.59|293.44|293.54|293.39|293.64|293.49|293.49|293.34|129
1671166800000|2022-12-16 05:00:00|293.64|293.49|293.54|293.39|293.79|293.64|293.44|293.29|462
1671167100000|2022-12-16 05:05:00|293.49|293.34|293.54|293.39|293.64|293.49|293.44|293.24|229
1671167400000|2022-12-16 05:10:00|293.59|293.44|293.39|293.24|293.59|293.44|293.39|293.24|152
1671167700000|2022-12-16 05:15:00|293.34|293.19|293.44|293.29|293.44|293.29|293.34|293.14|229
1671168000000|2022-12-16 05:20:00|293.39|293.24|293.29|293.14|293.39|293.24|293.19|293.04|298
1671168300000|2022-12-16 05:25:00|293.34|293.19|293.24|293.09|293.39|293.19|293.19|293.04|217
1671168600000|2022-12-16 05:30:00|293.29|293.14|293.19|293.04|293.39|293.24|293.19|293.04|299
1671168900000|2022-12-16 05:35:00|293.24|293.09|293.19|293.04|293.24|293.09|293.14|292.99|150
1671169200000|2022-12-16 05:40:00|293.14|292.99|293.14|292.99|293.24|293.09|293.09|292.94|294
1671169500000|2022-12-16 05:45:00|293.09|292.94|293.24|293.09|293.24|293.09|293.09|292.94|117
1671169800000|2022-12-16 05:50:00|293.29|293.14|293.29|293.14|293.39|293.24|293.29|293.14|205
1671170100000|2022-12-16 05:55:00|||||||||65
1671170400000|2022-12-16 06:00:00|293.34|293.19|293.34|293.19|293.39|293.24|293.29|293.14|212
1671170700000|2022-12-16 06:05:00|293.29|293.14|293.19|293.04|293.34|293.19|293.19|293.04|171
1671171000000|2022-12-16 06:10:00|293.14|292.99|293.14|292.99|293.19|293.04|293.09|292.94|108
1671171300000|2022-12-16 06:15:00|293.19|293.04|293.14|292.99|293.19|293.04|293.04|292.89|142
1671171600000|2022-12-16 06:20:00|293.09|292.94|293.24|293.09|293.24|293.09|293.09|292.94|101
1671171900000|2022-12-16 06:25:00|293.19|293.04|293.09|292.94|293.19|293.04|293.09|292.94|140
1671172200000|2022-12-16 06:30:00|293.04|292.89|293.09|292.94|293.09|292.94|293.04|292.89|121
1671172500000|2022-12-16 06:35:00|293.14|292.99|293.09|292.94|293.29|293.09|293.09|292.94|137
1671172800000|2022-12-16 06:40:00|293.14|292.99|293.09|292.94|293.14|292.99|293.09|292.94|114
1671173100000|2022-12-16 06:45:00|293.14|292.99|293.14|292.99|293.14|292.99|293.09|292.99|50
1671173400000|2022-12-16 06:50:00|293.09|292.94|293.34|293.19|293.39|293.24|293.09|292.94|139
1671173700000|2022-12-16 06:55:00|293.39|293.24|293.39|293.24|293.54|293.34|293.34|293.14|163
1671174000000|2022-12-16 07:00:00|293.34|293.14|293.24|293.09|293.34|293.19|293.24|293.09|81
1671174300000|2022-12-16 07:05:00|293.19|293.04|293.29|293.14|293.29|293.14|293.19|292.99|149
1671174600000|2022-12-16 07:10:00|293.24|293.09|293.34|293.19|293.34|293.19|293.24|293.09|89
1671174900000|2022-12-16 07:15:00|293.29|293.14|293.29|293.14|293.29|293.19|293.29|293.14|34
1671175200000|2022-12-16 07:20:00|293.24|293.09|293.14|292.99|293.24|293.09|293.09|292.94|192
1671175500000|2022-12-16 07:25:00|293.09|292.94|293.14|292.99|293.14|292.99|293.04|292.89|83
1671175800000|2022-12-16 07:30:00|293.19|293.04|293.14|292.99|293.24|293.09|293.14|292.99|49
1671176100000|2022-12-16 07:35:00|293.19|293.04|293.24|293.09|293.24|293.09|293.19|293.04|43
1671176400000|2022-12-16 07:40:00|293.19|293.04|293.24|293.09|293.24|293.09|293.19|293.04|53
1671176700000|2022-12-16 07:45:00|293.19|293.04|293.09|292.94|293.19|293.04|292.99|292.84|138
1671177000000|2022-12-16 07:50:00|293.14|292.99|293.24|293.09|293.24|293.09|293.14|292.99|75
1671177300000|2022-12-16 07:55:00|293.19|293.04|293.34|293.19|293.39|293.24|293.19|293.04|145
1671177600000|2022-12-16 08:00:00|293.39|293.24|293.34|293.19|293.39|293.24|293.19|293.04|124
1671177900000|2022-12-16 08:05:00|293.39|293.24|293.34|293.19|293.49|293.34|293.29|293.14|212
1671178200000|2022-12-16 08:10:00|293.29|293.14|292.99|292.84|293.39|293.24|292.94|292.79|448
1671178500000|2022-12-16 08:15:00|292.94|292.79|292.79|292.64|293.04|292.89|292.74|292.59|353
1671178800000|2022-12-16 08:20:00|292.74|292.59|292.64|292.49|292.79|292.64|292.64|292.49|244
1671179100000|2022-12-16 08:25:00|292.69|292.54|292.34|292.19|292.69|292.54|292.29|292.14|468
1671179400000|2022-12-16 08:30:00|292.29|292.14|292.34|292.19|292.49|292.34|292.29|292.14|489
1671179700000|2022-12-16 08:35:00|292.39|292.24|292.44|292.29|292.54|292.39|292.39|292.24|316
1671180000000|2022-12-16 08:40:00|292.39|292.24|292.34|292.19|292.54|292.39|292.29|292.14|514
1671180300000|2022-12-16 08:45:00|292.29|292.14|292.09|291.89|292.29|292.19|291.99|291.74|805
1671180600000|2022-12-16 08:50:00|292.04|291.84|291.99|291.84|292.09|291.94|291.89|291.74|569
1671180900000|2022-12-16 08:55:00|291.94|291.79|291.49|291.34|291.99|291.84|291.49|291.34|1031
1671181200000|2022-12-16 09:00:00|291.19|291.04|291.69|291.54|292.09|291.94|291.04|290.84|1918
1671181500000|2022-12-16 09:05:00|291.84|291.69|291.94|291.79|291.94|291.79|291.74|291.59|405
1671181800000|2022-12-16 09:10:00|291.99|291.74|291.84|291.64|291.99|291.79|291.79|291.59|210
1671182100000|2022-12-16 09:15:00|291.79|291.69|291.99|291.69|291.99|291.69|291.74|291.59|145
1671182400000|2022-12-16 09:20:00|292.09|291.39|292.09|291.49|292.19|291.59|291.99|291.39|0
1671182700000|2022-12-16 09:25:00|291.99|291.39|292.09|291.49|292.19|291.59|291.89|291.29|22
1671183000000|2022-12-16 09:30:00|292.19|291.59|292.19|291.59|292.29|291.69|292.09|291.49|0
1671183300000|2022-12-16 09:35:00|292.09|291.49|292.09|291.49|292.29|291.69|292.09|291.49|0
1671183600000|2022-12-16 09:40:00|291.99|291.39|291.99|291.39|292.19|291.59|291.89|291.29|0
1671183900000|2022-12-16 09:45:00|291.89|291.29|292.19|291.59|292.29|291.69|291.89|291.29|0
1671184200000|2022-12-16 09:50:00|291.69|291.39|291.94|291.74|292.04|291.89|291.69|291.39|31
1671184500000|2022-12-16 09:55:00|291.89|291.79|291.94|291.74|291.94|291.79|291.89|291.69|32
1671184800000|2022-12-16 10:00:00|291.89|291.69|291.89|291.74|291.94|291.79|291.79|291.64|47
1671185100000|2022-12-16 10:05:00|291.84|291.69|291.99|291.84|292.04|291.89|291.84|291.69|35
1671185400000|2022-12-16 10:10:00|292.04|291.79|291.84|291.69|292.09|291.94|291.84|291.69|37
1671185700000|2022-12-16 10:15:00|291.79|291.64|291.84|291.69|291.94|291.79|291.74|291.54|47
1671186000000|2022-12-16 10:20:00|291.89|291.74|291.69|291.49|291.89|291.74|291.59|291.39|52
1671186300000|2022-12-16 10:25:00|291.64|291.44|291.59|291.39|291.69|291.54|291.49|291.34|95
1671186600000|2022-12-16 10:30:00|291.54|291.44|291.59|291.39|291.59|291.44|291.49|291.34|45
1671186900000|2022-12-16 10:35:00|291.54|291.44|291.64|291.49|291.69|291.54|291.54|291.39|33
1671187200000|2022-12-16 10:40:00|291.69|291.44|291.64|291.49|291.69|291.54|291.59|291.39|15
1671187500000|2022-12-16 10:45:00|291.59|291.44|291.44|291.29|291.59|291.44|291.39|291.24|49
1671187800000|2022-12-16 10:50:00|291.39|291.24|291.29|291.14|291.44|291.29|291.29|291.14|67
1671188100000|2022-12-16 10:55:00|291.34|291.19|291.44|291.29|291.49|291.34|291.24|291.09|50
1671188400000|2022-12-16 11:00:00|291.49|291.24|291.44|291.29|291.49|291.34|291.29|291.14|45
1671188700000|2022-12-16 11:05:00|291.49|291.34|291.59|291.44|291.64|291.44|291.44|291.29|22
1671189000000|2022-12-16 11:10:00|291.64|291.49|291.69|291.54|291.79|291.64|291.64|291.49|21
1671189300000|2022-12-16 11:15:00|291.74|291.59|291.79|291.64|291.84|291.69|291.69|291.54|16
1671189600000|2022-12-16 11:20:00|291.74|291.59|291.69|291.54|291.79|291.64|291.69|291.54|8
1671189900000|2022-12-16 11:25:00|291.74|291.59|291.89|291.69|291.89|291.74|291.74|291.59|5
1671190200000|2022-12-16 11:30:00|291.84|291.74|291.89|291.69|291.94|291.79|291.84|291.69|8
1671190500000|2022-12-16 11:35:00|291.84|291.64|291.89|291.74|291.94|291.79|291.79|291.64|5
1671190800000|2022-12-16 11:40:00|291.84|291.69|291.79|291.59|291.89|291.74|291.74|291.59|5
1671191100000|2022-12-16 11:45:00|291.74|291.54|291.74|291.59|291.79|291.59|291.69|291.54|3
1671191400000|2022-12-16 11:50:00|291.69|291.54|291.74|291.59|291.84|291.69|291.64|291.49|10
1671191700000|2022-12-16 11:55:00|291.79|291.64|291.79|291.64|291.84|291.69|291.74|291.59|6
1671192000000|2022-12-16 12:00:00|291.84|291.59|291.94|291.79|291.94|291.79|291.79|291.59|14
1671192300000|2022-12-16 12:05:00|291.99|291.84|291.89|291.74|292.04|291.84|291.84|291.69|2
1671192600000|2022-12-16 12:10:00|291.94|291.69|291.79|291.64|291.99|291.84|291.79|291.64|2
1671192900000|2022-12-16 12:15:00|291.84|291.69|291.94|291.74|291.94|291.79|291.79|291.64|0
1671193200000|2022-12-16 12:20:00|291.89|291.79|291.74|291.59|291.94|291.79|291.74|291.59|12
1671193500000|2022-12-16 12:25:00|291.79|291.64|291.89|291.69|291.89|291.69|291.69|291.54|24
1671193800000|2022-12-16 12:30:00|291.84|291.64|291.84|291.69|291.89|291.69|291.74|291.59|16
1671194100000|2022-12-16 12:35:00|291.89|291.74|291.84|291.69|291.89|291.74|291.79|291.64|15
1671194400000|2022-12-16 12:40:00|291.89|291.74|291.84|291.69|291.89|291.74|291.74|291.59|17
1671194700000|2022-12-16 12:45:00|291.89|291.74|291.84|291.69|291.89|291.74|291.84|291.69|13
1671195000000|2022-12-16 12:50:00|291.89|291.74|291.94|291.79|291.94|291.79|291.84|291.69|14
1671195300000|2022-12-16 12:55:00|291.89|291.74|292.09|291.94|292.09|291.94|291.89|291.74|34
1671195600000|2022-12-16 13:00:00|292.04|291.89|292.19|291.99|292.19|292.04|291.94|291.79|53
1671195900000|2022-12-16 13:05:00|292.14|292.04|292.04|291.89|292.19|292.04|292.04|291.84|50
1671196200000|2022-12-16 13:10:00|291.99|291.84|292.04|291.89|292.04|291.89|291.94|291.79|35
1671196500000|2022-12-16 13:15:00|291.99|291.84|291.89|291.74|292.04|291.89|291.84|291.69|38
1671196800000|2022-12-16 13:20:00|291.94|291.79|291.99|291.84|292.04|291.89|291.89|291.74|32
1671197100000|2022-12-16 13:25:00|291.94|291.79|292.04|291.89|292.09|291.94|291.94|291.79|29
1671197400000|2022-12-16 13:30:00|291.99|291.84|291.94|291.79|292.09|291.94|291.89|291.74|18
1671197700000|2022-12-16 13:35:00|291.89|291.74|291.84|291.69|291.94|291.74|291.79|291.64|20
1671198000000|2022-12-16 13:40:00|291.89|291.74|291.94|291.79|291.94|291.79|291.84|291.69|7
1671198300000|2022-12-16 13:45:00|291.89|291.74|291.94|291.74|291.99|291.84|291.84|291.69|14
1671198600000|2022-12-16 13:50:00|291.99|291.79|291.94|291.79|291.99|291.84|291.89|291.74|25
1671198900000|2022-12-16 13:55:00|291.89|291.74|291.99|291.84|292.09|291.94|291.89|291.74|12
1671199200000|2022-12-16 14:00:00|292.04|291.89|292.04|291.89|292.09|291.89|291.89|291.74|59
1671199500000|2022-12-16 14:05:00|292.09|291.94|291.84|291.69|292.09|291.94|291.84|291.69|44
1671199800000|2022-12-16 14:10:00|291.89|291.74|291.79|291.59|291.94|291.79|291.74|291.59|36
1671200100000|2022-12-16 14:15:00|291.74|291.64|291.79|291.64|291.79|291.64|291.69|291.54|26
1671200400000|2022-12-16 14:20:00|291.84|291.69|291.84|291.69|291.84|291.69|291.79|291.64|14
1671200700000|2022-12-16 14:25:00|291.79|291.64|292.14|291.94|292.14|291.99|291.74|291.59|41
1671201000000|2022-12-16 14:30:00|292.24|291.99|291.89|291.69|292.24|292.09|291.64|291.44|305
1671201300000|2022-12-16 14:35:00|291.94|291.74|291.54|291.39|292.14|291.94|291.49|291.34|135
1671201600000|2022-12-16 14:40:00|291.49|291.34|291.59|291.44|291.69|291.54|291.19|291.04|148
1671201900000|2022-12-16 14:45:00|291.84|291.54|291.54|291.39|291.99|291.74|291.34|291.19|102
1671202200000|2022-12-16 14:50:00|291.49|291.34|291.39|291.24|291.49|291.34|291.04|290.84|118
1671202500000|2022-12-16 14:55:00|291.44|291.29|290.79|290.59|291.49|291.34|290.79|290.59|86
1671202800000|2022-12-16 15:00:00|290.74|290.64|290.49|290.29|290.74|290.64|290.24|290.09|118
1671203100000|2022-12-16 15:05:00|290.54|290.34|290.09|289.89|290.54|290.39|290.04|289.84|66
1671203400000|2022-12-16 15:10:00|290.04|289.94|289.64|289.49|290.14|289.99|289.59|289.44|75
1671203700000|2022-12-16 15:15:00|289.69|289.54|289.49|289.34|289.74|289.59|289.49|289.34|87
1671204000000|2022-12-16 15:20:00|289.54|289.29|289.14|288.99|289.59|289.39|289.14|288.99|130
1671204300000|2022-12-16 15:25:00|289.09|288.94|289.09|288.89|289.34|289.19|289.04|288.89|66
1671204600000|2022-12-16 15:30:00|289.14|288.94|288.89|288.74|289.29|289.09|288.89|288.74|33
1671204900000|2022-12-16 15:35:00|288.94|288.79|289.04|288.89|289.19|288.99|288.79|288.59|73
1671205200000|2022-12-16 15:40:00|288.99|288.84|289.29|289.09|289.39|289.19|288.99|288.84|92
1671205500000|2022-12-16 15:45:00|289.24|289.14|289.24|289.09|289.39|289.19|289.09|288.89|101
1671205800000|2022-12-16 15:50:00|289.29|289.14|289.39|289.19|289.44|289.29|289.24|289.09|21
1671206100000|2022-12-16 15:55:00|289.44|289.24|289.39|289.24|289.44|289.24|289.24|289.09|9
1671206400000|2022-12-16 16:00:00|289.44|289.29|289.49|289.34|289.54|289.34|289.34|289.14|222
1671206700000|2022-12-16 16:05:00|289.54|289.39|289.44|289.29|289.64|289.49|289.44|289.24|47
1671207000000|2022-12-16 16:10:00|289.49|289.24|289.74|289.59|289.79|289.59|289.29|289.09|44
1671207300000|2022-12-16 16:15:00|289.69|289.54|289.79|289.64|289.89|289.74|289.64|289.49|30
1671207600000|2022-12-16 16:20:00|289.84|289.59|289.54|289.39|289.84|289.64|289.54|289.39|32
1671207900000|2022-12-16 16:25:00|289.49|289.34|289.29|289.09|289.69|289.54|289.24|289.09|117
1671208200000|2022-12-16 16:30:00|289.24|289.14|289.49|289.34|289.59|289.44|289.24|289.14|111
1671208500000|2022-12-16 16:35:00|289.44|289.29|289.49|289.34|289.64|289.44|289.44|289.29|19
1671208800000|2022-12-16 16:40:00|289.54|289.29|289.34|289.19|289.54|289.39|289.34|289.19|27
1671209100000|2022-12-16 16:45:00|289.39|289.24|289.09|288.94|289.39|289.24|289.09|288.94|25
1671209400000|2022-12-16 16:50:00|289.14|288.99|289.19|289.04|289.29|289.09|289.09|288.94|53
1671209700000|2022-12-16 16:55:00|289.14|288.99|289.09|288.94|289.24|289.09|289.04|288.89|29
1671210000000|2022-12-16 17:00:00|289.14|288.89|289.14|288.99|289.19|288.99|289.04|288.89|34
1671210300000|2022-12-16 17:05:00|289.19|289.04|289.04|288.89|289.19|289.04|289.04|288.89|53
1671210600000|2022-12-16 17:10:00|289.09|288.94|289.09|288.89|289.19|289.04|289.04|288.89|22
1671210900000|2022-12-16 17:15:00|289.14|288.94|289.34|289.14|289.34|289.19|289.04|288.89|0
1671211200000|2022-12-16 17:20:00|289.39|289.19|289.29|289.09|289.39|289.19|289.19|289.04|10
1671211500000|2022-12-16 17:25:00|289.24|289.14|289.49|289.34|289.49|289.34|289.24|289.04|13
1671211800000|2022-12-16 17:30:00|289.44|289.29|289.39|289.19|289.49|289.34|289.29|289.09|37
1671212100000|2022-12-16 17:35:00|289.44|289.24|289.64|289.49|289.74|289.54|289.39|289.24|58
1671212400000|2022-12-16 17:40:00|289.59|289.44|289.49|289.34|289.64|289.49|289.49|289.34|70
1671212700000|2022-12-16 17:45:00|289.54|289.39|289.44|289.29|289.54|289.39|289.44|289.29|49
1671213000000|2022-12-16 17:50:00|289.39|289.24|289.34|289.19|289.44|289.29|289.34|289.14|5
1671213300000|2022-12-16 17:55:00|289.29|289.14|289.29|289.09|289.34|289.19|289.24|289.04|13
1671213600000|2022-12-16 18:00:00|289.34|289.14|289.34|289.14|289.39|289.19|289.24|289.09|5
1671213900000|2022-12-16 18:05:00|289.29|289.19|289.29|289.14|289.39|289.19|289.29|289.09|13
1671214200000|2022-12-16 18:10:00|289.34|289.09|289.29|289.09|289.34|289.09|289.19|289.04|12
1671214500000|2022-12-16 18:15:00|289.24|289.04|289.24|289.04|289.34|289.04|289.19|289.04|5
1671214800000|2022-12-16 18:20:00|289.19|289.09|289.29|289.09|289.34|289.14|289.19|289.04|1
1671215100000|2022-12-16 18:25:00|289.24|289.14|289.19|289.04|289.29|289.14|289.19|289.04|5
1671215400000|2022-12-16 18:30:00|289.24|289.09|289.29|289.14|289.34|289.19|289.14|288.99|8
1671215700000|2022-12-16 18:35:00|289.34|289.09|289.24|289.09|289.39|289.19|289.24|289.04|3
1671216000000|2022-12-16 18:40:00|289.29|289.04|289.29|289.14|289.34|289.19|289.19|289.04|3
1671216300000|2022-12-16 18:45:00|289.34|289.09|289.39|289.19|289.39|289.24|289.24|289.09|12
1671216600000|2022-12-16 18:50:00|289.34|289.14|289.24|289.04|289.39|289.14|289.24|289.04|1
1671216900000|2022-12-16 18:55:00|289.29|289.09|289.19|289.04|289.29|289.09|289.14|288.99|20
1671217200000|2022-12-16 19:00:00|289.14|288.99|289.24|289.09|289.29|289.14|289.14|288.99|23
1671217500000|2022-12-16 19:05:00|289.29|289.04|289.34|289.14|289.34|289.14|289.24|289.04|1
1671217800000|2022-12-16 19:10:00|289.39|289.19|289.39|289.24|289.44|289.24|289.34|289.14|16
1671218100000|2022-12-16 19:15:00|289.44|289.29|289.44|289.24|289.49|289.29|289.39|289.19|26
1671218400000|2022-12-16 19:20:00|289.39|289.29|289.29|289.09|289.44|289.29|289.24|289.09|8
1671218700000|2022-12-16 19:25:00|289.24|289.14|289.24|289.09|289.34|289.14|289.24|289.09|5
1671219000000|2022-12-16 19:30:00|289.29|289.14|289.14|288.94|289.34|289.14|289.09|288.94|18
1671219300000|2022-12-16 19:35:00|289.19|288.99|289.14|288.94|289.24|289.04|289.14|288.94|14
1671219600000|2022-12-16 19:40:00|289.19|288.99|289.24|289.09|289.24|289.09|289.09|288.94|18
1671219900000|2022-12-16 19:45:00|289.29|289.04|289.24|289.09|289.29|289.09|289.19|288.99|15
1671220200000|2022-12-16 19:50:00|289.29|289.04|289.39|289.19|289.39|289.24|289.24|289.04|12
1671220500000|2022-12-16 19:55:00|289.44|289.24|289.44|289.29|289.64|289.44|289.34|289.19|33
1671220800000|2022-12-16 20:00:00|289.49|289.34|289.39|289.19|289.54|289.34|289.39|289.19|12
1671221100000|2022-12-16 20:05:00|289.34|289.14|289.09|288.94|289.39|289.19|289.09|288.94|12
1671221400000|2022-12-16 20:10:00|289.14|288.99|289.49|289.34|289.49|289.34|289.09|288.99|48
1671221700000|2022-12-16 20:15:00|289.44|289.29|289.49|289.34|289.69|289.54|289.44|289.29|27
1671222000000|2022-12-16 20:20:00|289.54|289.29|289.54|289.39|289.64|289.44|289.49|289.29|48
1671222300000|2022-12-16 20:25:00|289.59|289.44|289.64|289.44|289.64|289.49|289.49|289.34|12
1671222600000|2022-12-16 20:30:00|289.59|289.49|289.64|289.44|289.79|289.64|289.59|289.39|42
1671222900000|2022-12-16 20:35:00|289.59|289.39|289.59|289.39|289.69|289.49|289.49|289.29|17
1671223200000|2022-12-16 20:40:00|289.54|289.44|289.54|289.34|289.74|289.54|289.49|289.29|38
1671223500000|2022-12-16 20:45:00|289.49|289.29|289.24|289.04|289.64|289.39|289.24|289.04|36
1671223800000|2022-12-16 20:50:00|289.34|288.99|289.34|289.09|289.39|289.19|289.09|288.89|18
1671224100000|2022-12-16 20:55:00|289.29|289.04|289.24|289.04|289.59|289.34|289.24|289.04|31
1671224400000|2022-12-16 21:00:00|289.19|288.94|289.39|288.89|289.39|288.94|289.19|288.79|8
1671224700000|2022-12-16 21:05:00|289.34|288.84|289.24|288.79|289.39|288.94|289.04|288.79|9
1671225000000|2022-12-16 21:10:00|289.29|288.69|289.19|288.59|289.29|288.69|289.04|288.59|30
1671225300000|2022-12-16 21:15:00|289.09|288.49|289.19|288.59|289.29|288.69|289.09|288.49|0
1671225600000|2022-12-16 21:20:00|289.09|288.49|289.09|288.49|289.19|288.59|289.09|288.49|0
1671225900000|2022-12-16 21:25:00|288.99|288.39|289.19|288.59|289.29|288.69|288.99|288.39|0
1671226200000|2022-12-16 21:30:00|289.09|288.49|288.99|288.39|289.19|288.59|288.99|288.39|0
1671226500000|2022-12-16 21:35:00|289.09|288.49|289.09|288.49|289.19|288.59|289.09|288.49|0
1671226800000|2022-12-16 21:40:00|289.19|288.59|289.09|288.49|289.19|288.59|289.09|288.49|0
1671227100000|2022-12-16 21:45:00|288.99|288.39|289.09|288.49|289.09|288.49|288.99|288.39|0
1671227400000|2022-12-16 21:50:00|288.99|288.39|289.09|288.49|289.09|288.49|288.99|288.39|0
1671227700000|2022-12-16 21:55:00|289.19|288.59|289.09|288.49|289.19|288.59|289.09|288.49|0
1671404400000|2022-12-18 23:00:00|289.49|288.89|289.39|288.79|289.49|288.89|289.39|288.79|0
1671404700000|2022-12-18 23:05:00|289.49|288.89|289.69|289.09|289.69|289.09|289.49|288.89|0
1671405000000|2022-12-18 23:10:00|289.79|289.19|289.79|289.19|289.79|289.19|289.69|289.09|0
1671405300000|2022-12-18 23:15:00|289.69|289.09|289.79|289.19|289.79|289.19|289.69|289.09|0
1671405600000|2022-12-18 23:20:00|289.89|289.29|289.89|289.29|289.89|289.29|289.79|289.19|0
1671405900000|2022-12-18 23:25:00|289.79|289.19|289.79|289.19|289.89|289.29|289.79|289.19|0
1671406200000|2022-12-18 23:30:00|289.69|289.09|289.79|289.19|289.79|289.19|289.69|289.09|0
1671406800000|2022-12-18 23:40:00|289.69|289.09|289.79|289.19|289.79|289.19|289.69|289.09|0
1671407100000|2022-12-18 23:45:00|289.69|289.09|289.69|289.09|289.69|289.09|289.59|288.99|0
1671407700000|2022-12-18 23:55:00|289.59|288.99|289.59|288.99|289.59|288.99|289.59|288.99|0
1671408000000|2022-12-19 00:00:00|289.69|289.09|289.79|289.19|289.79|289.19|289.59|288.99|0
1671408300000|2022-12-19 00:05:00|289.69|289.09|289.69|289.09|289.79|289.19|289.69|289.09|0
1671408600000|2022-12-19 00:10:00|289.79|289.19|289.89|289.29|289.89|289.29|289.69|289.09|0
1671408900000|2022-12-19 00:15:00|289.79|289.19|289.79|289.19|289.79|289.19|289.69|289.09|0
1671409200000|2022-12-19 00:20:00|289.69|289.09|289.79|289.19|289.79|289.19|289.69|289.09|0
1671409500000|2022-12-19 00:25:00|289.89|289.29|289.89|289.29|289.99|289.39|289.89|289.29|0
1671409800000|2022-12-19 00:30:00|289.49|289.04|288.99|288.79|289.49|289.04|288.64|288.39|467
1671410100000|2022-12-19 00:35:00|289.04|288.84|288.94|288.79|289.04|288.89|288.84|288.69|177
1671410400000|2022-12-19 00:40:00|288.89|288.74|288.74|288.59|289.09|288.89|288.74|288.54|203
1671410700000|2022-12-19 00:45:00|288.79|288.54|289.09|288.94|289.34|289.14|288.74|288.54|349
1671411000000|2022-12-19 00:50:00|289.14|288.89|288.74|288.59|289.14|288.94|288.74|288.59|254
1671411300000|2022-12-19 00:55:00|288.79|288.64|289.09|288.94|289.09|288.94|288.74|288.64|248
1671411600000|2022-12-19 01:00:00|289.29|289.14|290.34|290.19|290.54|290.39|289.29|289.09|890
1671411900000|2022-12-19 01:05:00|290.44|290.24|290.74|290.59|290.74|290.59|290.24|290.09|343
1671412200000|2022-12-19 01:10:00|290.79|290.64|291.04|290.89|291.24|291.09|290.79|290.64|378
1671412500000|2022-12-19 01:15:00|291.09|290.94|291.04|290.89|291.39|291.24|290.89|290.74|417
1671412800000|2022-12-19 01:20:00|291.09|290.94|291.19|291.04|291.39|291.24|290.94|290.79|418
1671413100000|2022-12-19 01:25:00|291.24|291.09|291.34|291.19|291.49|291.34|291.14|290.99|234
1671413400000|2022-12-19 01:30:00|291.54|291.39|291.74|291.59|291.89|291.74|291.49|291.34|383
1671413700000|2022-12-19 01:35:00|291.79|291.64|291.74|291.59|291.99|291.84|291.74|291.59|181
1671414000000|2022-12-19 01:40:00|291.69|291.54|291.69|291.54|291.94|291.79|291.69|291.54|141
1671414300000|2022-12-19 01:45:00|291.64|291.44|291.59|291.44|291.74|291.59|291.49|291.34|116
1671414600000|2022-12-19 01:50:00|291.54|291.39|291.39|291.19|291.69|291.54|291.34|291.19|209
1671414900000|2022-12-19 01:55:00|291.34|291.29|291.49|291.34|291.74|291.59|291.34|291.29|179
1671415200000|2022-12-19 02:00:00|291.44|291.29|291.34|291.19|291.59|291.44|291.29|291.09|246
1671415500000|2022-12-19 02:05:00|291.39|291.24|291.59|291.44|291.84|291.69|291.39|291.24|346
1671415800000|2022-12-19 02:10:00|291.64|291.49|291.64|291.44|291.74|291.59|291.44|291.29|176
1671416100000|2022-12-19 02:15:00|291.59|291.39|291.59|291.44|291.74|291.54|291.49|291.29|139
1671416400000|2022-12-19 02:20:00|291.69|291.54|291.67|291.52|291.79|291.64|291.62|291.47|92
1671416700000|2022-12-19 02:25:00|291.62|291.47|291.57|291.42|291.67|291.52|291.57|291.42|69
1671417000000|2022-12-19 02:30:00|291.52|291.37|291.77|291.62|291.82|291.67|291.47|291.32|158
1671417300000|2022-12-19 02:35:00|291.72|291.57|291.67|291.52|291.72|291.57|291.62|291.42|113
1671417600000|2022-12-19 02:40:00|291.62|291.47|291.47|291.32|291.67|291.52|291.47|291.32|182
1671417900000|2022-12-19 02:45:00|291.52|291.37|291.37|291.22|291.57|291.42|291.37|291.22|123
1671418200000|2022-12-19 02:50:00|291.32|291.17|291.17|291.02|291.42|291.27|291.17|291.02|176
1671418500000|2022-12-19 02:55:00|291.12|290.97|291.22|291.07|291.32|291.17|291.07|290.92|68
1671418800000|2022-12-19 03:00:00|291.17|291.02|291.22|291.07|291.27|291.12|291.12|290.97|96
1671419100000|2022-12-19 03:05:00|291.27|291.12|291.17|291.02|291.27|291.12|291.17|291.02|94
1671419400000|2022-12-19 03:10:00|291.12|290.97|290.97|290.82|291.17|291.02|290.92|290.77|140
1671419700000|2022-12-19 03:15:00|290.92|290.77|290.87|290.72|291.17|291.02|290.87|290.72|132
1671420000000|2022-12-19 03:20:00|290.92|290.77|290.92|290.72|290.92|290.77|290.72|290.57|132
1671420300000|2022-12-19 03:25:00|290.87|290.67|290.67|290.52|290.87|290.72|290.62|290.47|135
1671420600000|2022-12-19 03:30:00|290.77|290.57|290.57|290.37|290.82|290.67|290.57|290.37|123
1671420900000|2022-12-19 03:35:00|290.52|290.42|290.47|290.32|290.72|290.52|290.37|290.22|136
1671421200000|2022-12-19 03:40:00|290.52|290.37|290.57|290.37|290.62|290.47|290.47|290.27|148
1671421500000|2022-12-19 03:45:00|290.52|290.32|290.47|290.32|290.57|290.37|290.27|290.12|112
1671421800000|2022-12-19 03:50:00|290.52|290.37|290.42|290.27|290.52|290.37|290.37|290.22|56
1671422100000|2022-12-19 03:55:00|290.47|290.32|290.52|290.37|290.52|290.37|290.42|290.22|70
1671422400000|2022-12-19 04:00:00|290.47|290.32|290.42|290.27|290.47|290.37|290.42|290.27|41
1671422700000|2022-12-19 04:05:00|290.37|290.22|290.37|290.22|290.37|290.22|290.37|290.17|37
1671423000000|2022-12-19 04:10:00|290.32|290.17|290.32|290.17|290.37|290.22|290.32|290.17|34
1671423300000|2022-12-19 04:15:00|290.37|290.22|290.42|290.27|290.42|290.27|290.37|290.22|29
1671423600000|2022-12-19 04:20:00|290.37|290.22|290.22|290.07|290.37|290.22|290.22|290.07|56
1671423900000|2022-12-19 04:25:00|290.27|290.12|290.37|290.22|290.37|290.22|290.22|290.07|88
1671424200000|2022-12-19 04:30:00|290.42|290.27|290.42|290.27|290.52|290.32|290.42|290.27|34
1671424500000|2022-12-19 04:35:00|290.37|290.22|290.37|290.22|290.42|290.27|290.32|290.17|52
1671424800000|2022-12-19 04:40:00|290.42|290.27|290.42|290.27|290.42|290.27|290.42|290.27|29
1671425100000|2022-12-19 04:45:00|290.37|290.22|290.37|290.22|290.42|290.27|290.37|290.22|47
1671425400000|2022-12-19 04:50:00|290.42|290.27|290.37|290.22|290.42|290.27|290.37|290.22|23
1671425700000|2022-12-19 04:55:00|290.42|290.27|290.37|290.17|290.42|290.27|290.32|290.17|97
1671426000000|2022-12-19 05:00:00|290.47|290.22|290.92|290.72|290.92|290.72|290.47|290.22|352
1671426300000|2022-12-19 05:05:00|290.87|290.67|290.57|290.42|290.97|290.82|290.52|290.32|161
1671426600000|2022-12-19 05:10:00|290.52|290.37|290.42|290.27|290.62|290.42|290.42|290.27|206
1671426900000|2022-12-19 05:15:00|290.37|290.22|290.47|290.32|290.47|290.32|290.37|290.22|100
1671427200000|2022-12-19 05:20:00|290.52|290.37|290.47|290.32|290.57|290.42|290.47|290.32|112
1671427500000|2022-12-19 05:25:00|290.42|290.27|290.57|290.42|290.57|290.42|290.42|290.27|82
1671427800000|2022-12-19 05:30:00|290.62|290.47|290.57|290.42|290.72|290.57|290.57|290.42|127
1671428100000|2022-12-19 05:35:00|290.52|290.37|290.67|290.52|290.67|290.52|290.47|290.32|102
1671428400000|2022-12-19 05:40:00|290.72|290.47|290.72|290.57|290.77|290.57|290.62|290.47|84
1671428700000|2022-12-19 05:45:00|290.77|290.62|290.82|290.67|290.82|290.67|290.77|290.62|54
1671429000000|2022-12-19 05:50:00|290.87|290.72|291.02|290.87|291.02|290.87|290.82|290.67|145
1671429300000|2022-12-19 05:55:00|290.97|290.82|291.02|290.87|291.07|290.87|290.92|290.77|95
1671429600000|2022-12-19 06:00:00|291.07|290.92|290.77|290.62|291.12|290.97|290.77|290.62|102
1671429900000|2022-12-19 06:05:00|290.82|290.67|290.77|290.62|290.87|290.72|290.77|290.62|82
1671430200000|2022-12-19 06:10:00|290.82|290.67|290.72|290.57|290.82|290.67|290.67|290.52|98
1671430500000|2022-12-19 06:15:00|290.67|290.52|290.72|290.57|290.77|290.62|290.67|290.52|80
1671430800000|2022-12-19 06:20:00|290.77|290.62|290.82|290.67|290.82|290.67|290.77|290.62|66
1671431100000|2022-12-19 06:25:00|290.77|290.62|290.72|290.57|290.77|290.62|290.72|290.57|55
1671431400000|2022-12-19 06:30:00|290.77|290.62|290.52|290.37|290.77|290.62|290.47|290.32|105
1671431700000|2022-12-19 06:35:00|290.57|290.42|290.52|290.37|290.62|290.47|290.52|290.37|89
1671432000000|2022-12-19 06:40:00|290.57|290.42|290.52|290.37|290.62|290.47|290.47|290.32|101
1671432300000|2022-12-19 06:45:00|290.57|290.42|290.57|290.42|290.57|290.42|290.52|290.37|74
1671432600000|2022-12-19 06:50:00|290.52|290.37|290.47|290.32|290.57|290.42|290.47|290.32|61
1671432900000|2022-12-19 06:55:00|290.52|290.37|290.57|290.42|290.57|290.42|290.47|290.32|78
1671433200000|2022-12-19 07:00:00|290.62|290.47|290.57|290.42|290.82|290.67|290.57|290.37|123
1671433500000|2022-12-19 07:05:00|290.62|290.37|290.57|290.42|290.67|290.52|290.57|290.37|88
1671433800000|2022-12-19 07:10:00|290.62|290.47|290.57|290.42|290.62|290.47|290.52|290.37|96
1671434100000|2022-12-19 07:15:00|290.52|290.37|290.57|290.42|290.62|290.47|290.52|290.37|79
1671434400000|2022-12-19 07:20:00|290.62|290.47|290.77|290.62|290.92|290.77|290.62|290.47|188
1671434700000|2022-12-19 07:25:00|290.87|290.57|290.87|290.72|290.97|290.77|290.82|290.57|84
1671435000000|2022-12-19 07:30:00|290.82|290.67|290.92|290.77|290.97|290.82|290.82|290.67|112
1671435300000|2022-12-19 07:35:00|290.87|290.72|290.97|290.82|291.02|290.87|290.87|290.72|101
1671435600000|2022-12-19 07:40:00|291.02|290.87|291.02|290.87|291.07|290.92|291.02|290.87|99
1671435900000|2022-12-19 07:45:00|290.97|290.82|290.87|290.72|290.97|290.82|290.82|290.67|76
1671436200000|2022-12-19 07:50:00|290.92|290.77|290.82|290.67|290.92|290.77|290.77|290.62|82
1671436500000|2022-12-19 07:55:00|290.87|290.62|290.92|290.77|290.92|290.77|290.82|290.62|32
1671436800000|2022-12-19 08:00:00|290.87|290.72|290.92|290.77|291.07|290.92|290.87|290.72|77
1671437100000|2022-12-19 08:05:00|290.97|290.72|290.82|290.67|290.97|290.72|290.77|290.62|215
1671437400000|2022-12-19 08:10:00|290.87|290.72|290.92|290.77|291.07|290.92|290.82|290.67|272
1671437700000|2022-12-19 08:15:00|290.97|290.82|290.97|290.82|291.07|290.87|290.77|290.62|216
1671438000000|2022-12-19 08:20:00|291.02|290.87|290.97|290.82|291.12|290.92|290.97|290.77|129
1671438300000|2022-12-19 08:25:00|291.02|290.87|290.87|290.72|291.07|290.87|290.87|290.67|146
1671438600000|2022-12-19 08:30:00|290.92|290.77|290.87|290.72|290.92|290.77|290.82|290.67|116
1671438900000|2022-12-19 08:35:00|290.92|290.77|290.92|290.77|290.97|290.82|290.92|290.72|62
1671439200000|2022-12-19 08:40:00|290.97|290.82|291.07|290.92|291.12|290.97|290.97|290.82|94
1671439500000|2022-12-19 08:45:00|291.02|290.87|291.12|290.97|291.17|291.02|291.02|290.87|122
1671439800000|2022-12-19 08:50:00|291.07|290.92|291.07|290.92|291.12|290.97|290.97|290.82|114
1671440100000|2022-12-19 08:55:00|291.02|290.87|290.77|290.57|291.12|290.97|290.72|290.57|489
1671440400000|2022-12-19 09:00:00|290.72|290.52|290.87|290.72|291.07|290.92|290.72|290.52|464
1671440700000|2022-12-19 09:05:00|290.92|290.67|291.02|290.87|291.07|290.87|290.87|290.67|121
1671441000000|2022-12-19 09:10:00|291.07|290.92|290.97|290.82|291.07|290.92|290.97|290.77|86
1671441300000|2022-12-19 09:15:00|290.92|290.77|291.02|290.82|291.12|290.87|290.92|290.77|136
1671441600000|2022-12-19 09:20:00|291.22|290.62|291.22|290.62|291.32|290.72|291.22|290.62|0
1671441900000|2022-12-19 09:25:00|291.32|290.72|291.22|290.62|291.32|290.72|291.12|290.52|9
1671442200000|2022-12-19 09:30:00|291.12|290.52|291.12|290.52|291.12|290.52|291.12|290.52|0
1671442500000|2022-12-19 09:35:00|291.22|290.62|291.02|290.42|291.22|290.62|291.02|290.42|0
1671442800000|2022-12-19 09:40:00|290.92|290.32|290.92|290.32|291.02|290.42|290.82|290.22|0
1671443100000|2022-12-19 09:45:00|290.82|290.22|290.92|290.32|290.92|290.32|290.82|290.22|0
1671443400000|2022-12-19 09:50:00|290.87|290.72|290.97|290.82|290.97|290.82|290.87|290.72|10
1671443700000|2022-12-19 09:55:00|290.92|290.77|290.97|290.77|291.02|290.82|290.92|290.77|11
1671444000000|2022-12-19 10:00:00|290.92|290.82|290.97|290.82|290.97|290.82|290.92|290.77|2
1671444300000|2022-12-19 10:05:00|290.92|290.77|290.92|290.77|290.97|290.77|290.92|290.77|2
1671444600000|2022-12-19 10:10:00|290.97|290.82|291.02|290.82|291.02|290.87|290.92|290.77|6
1671444900000|2022-12-19 10:15:00|291.07|290.87|291.07|290.92|291.07|290.92|291.02|290.82|4
1671445200000|2022-12-19 10:20:00|291.12|290.97|291.07|290.87|291.12|290.97|291.07|290.87|9
1671445500000|2022-12-19 10:25:00|291.12|290.92|291.07|290.92|291.12|290.97|291.07|290.92|9
1671445800000|2022-12-19 10:30:00|291.12|290.97|291.12|290.92|291.12|290.97|291.02|290.87|19
1671446100000|2022-12-19 10:35:00|291.07|290.97|291.17|290.97|291.17|291.02|291.07|290.92|15
1671446400000|2022-12-19 10:40:00|291.12|291.02|291.17|291.02|291.22|291.02|291.12|290.97|6
1671446700000|2022-12-19 10:45:00|291.12|290.97|291.22|291.07|291.22|291.07|291.12|290.97|9
1671447000000|2022-12-19 10:50:00|291.17|291.02|291.22|291.07|291.22|291.07|291.17|291.02|1
1671447300000|2022-12-19 10:55:00|291.17|291.02|291.17|290.97|291.22|291.02|291.12|290.97|2
1671447600000|2022-12-19 11:00:00|291.12|291.02|291.12|290.97|291.22|291.07|291.12|290.97|3
1671447900000|2022-12-19 11:05:00|291.17|290.92|291.17|290.97|291.17|291.02|291.12|290.92|4
1671448200000|2022-12-19 11:10:00|291.12|291.02|291.17|290.97|291.17|291.02|291.12|290.97|0
1671448500000|2022-12-19 11:15:00|291.12|290.92|291.12|290.92|291.17|290.97|291.07|290.92|1
1671448800000|2022-12-19 11:20:00|291.17|290.97|291.22|291.07|291.27|291.07|291.12|290.92|4
1671449100000|2022-12-19 11:25:00|291.27|291.12|291.22|291.02|291.27|291.12|291.17|291.02|3
1671449400000|2022-12-19 11:30:00|291.17|291.07|291.07|290.92|291.22|291.07|291.07|290.92|1
1671449700000|2022-12-19 11:35:00|291.12|290.97|291.07|290.87|291.12|290.97|291.02|290.82|14
1671450000000|2022-12-19 11:40:00|291.02|290.92|291.07|290.87|291.12|290.97|291.02|290.82|3
1671450300000|2022-12-19 11:45:00|291.02|290.82|290.97|290.77|291.02|290.87|290.92|290.77|2
1671450600000|2022-12-19 11:50:00|291.02|290.82|291.02|290.87|291.07|290.92|291.02|290.77|1
1671450900000|2022-12-19 11:55:00|290.97|290.82|291.02|290.87|291.02|290.87|290.97|290.82|0
1671451200000|2022-12-19 12:00:00|290.97|290.82|291.22|291.02|291.32|291.12|290.97|290.82|43
1671451500000|2022-12-19 12:05:00|291.17|291.07|291.12|290.97|291.22|291.07|291.12|290.97|18
1671451800000|2022-12-19 12:10:00|291.17|291.02|291.17|291.02|291.22|291.07|291.17|290.97|10
1671452100000|2022-12-19 12:15:00|291.12|290.97|291.27|291.12|291.27|291.12|291.12|290.97|5
1671452400000|2022-12-19 12:20:00|291.32|291.17|291.32|291.17|291.32|291.17|291.27|291.12|16
1671452700000|2022-12-19 12:25:00|291.37|291.22|291.27|291.12|291.37|291.22|291.27|291.07|22
1671453000000|2022-12-19 12:30:00|291.22|291.07|291.32|291.17|291.32|291.17|291.22|291.07|15
1671453300000|2022-12-19 12:35:00|291.37|291.22|291.37|291.22|291.42|291.22|291.32|291.17|21
1671453600000|2022-12-19 12:40:00|291.42|291.17|291.37|291.17|291.42|291.27|291.37|291.17|13
1671453900000|2022-12-19 12:45:00|291.32|291.22|291.42|291.27|291.47|291.32|291.32|291.17|33
1671454200000|2022-12-19 12:50:00|291.47|291.32|291.37|291.22|291.47|291.32|291.37|291.22|20
1671454500000|2022-12-19 12:55:00|291.42|291.27|291.27|291.12|291.42|291.27|291.27|291.12|30
1671454800000|2022-12-19 13:00:00|291.32|291.17|291.32|291.17|291.32|291.17|291.27|291.12|6
1671455100000|2022-12-19 13:05:00|291.37|291.22|291.37|291.22|291.42|291.27|291.37|291.22|60
1671455400000|2022-12-19 13:10:00|291.32|291.17|291.17|291.02|291.37|291.22|291.17|290.97|17
1671455700000|2022-12-19 13:15:00|291.07|290.92|291.07|290.92|291.07|290.92|291.07|290.92|5
1671456000000|2022-12-19 13:20:00|291.02|290.87|290.97|290.82|291.07|290.92|290.97|290.82|10
1671456300000|2022-12-19 13:25:00|291.02|290.87|291.07|290.87|291.07|290.92|291.02|290.82|5
1671456600000|2022-12-19 13:30:00|291.02|290.92|291.07|290.87|291.12|290.92|291.02|290.87|0
1671456900000|2022-12-19 13:35:00|291.02|290.82|291.02|290.82|291.07|290.87|290.92|290.77|7
1671457200000|2022-12-19 13:40:00|291.07|290.87|290.97|290.82|291.07|290.87|290.97|290.82|8
1671457500000|2022-12-19 13:45:00|290.92|290.77|290.92|290.77|291.02|290.87|290.87|290.72|20
1671457800000|2022-12-19 13:50:00|290.87|290.72|290.87|290.72|290.87|290.72|290.82|290.62|16
1671458100000|2022-12-19 13:55:00|290.82|290.67|290.82|290.67|290.82|290.67|290.82|290.67|3
1671458400000|2022-12-19 14:00:00|290.87|290.62|290.82|290.67|290.92|290.77|290.77|290.62|22
1671458700000|2022-12-19 14:05:00|290.87|290.72|290.87|290.72|290.92|290.72|290.82|290.67|18
1671459000000|2022-12-19 14:10:00|290.82|290.67|290.77|290.62|290.87|290.67|290.72|290.57|13
1671459300000|2022-12-19 14:15:00|290.82|290.67|290.87|290.72|290.92|290.77|290.77|290.67|2
1671459600000|2022-12-19 14:20:00|290.92|290.67|290.87|290.72|290.92|290.77|290.87|290.67|1
1671459900000|2022-12-19 14:25:00|290.82|290.67|290.62|290.42|290.82|290.72|290.57|290.37|86
1671460200000|2022-12-19 14:30:00|290.57|290.47|290.72|290.57|291.22|291.07|290.52|290.32|200
1671460500000|2022-12-19 14:35:00|290.82|290.62|290.92|290.72|291.17|290.97|290.77|290.62|74
1671460800000|2022-12-19 14:40:00|290.87|290.67|290.92|290.77|291.07|290.87|290.67|290.52|60
1671461100000|2022-12-19 14:45:00|290.97|290.82|290.67|290.47|291.02|290.87|290.47|290.32|99
1671461400000|2022-12-19 14:50:00|290.72|290.52|290.62|290.47|290.72|290.52|290.47|290.27|58
1671461700000|2022-12-19 14:55:00|290.57|290.42|290.72|290.52|290.72|290.52|290.22|290.07|83
1671462000000|2022-12-19 15:00:00|290.67|290.47|290.47|290.32|290.67|290.47|290.42|290.22|56
1671462300000|2022-12-19 15:05:00|290.42|290.27|290.47|290.32|290.57|290.37|290.37|290.22|18
1671462600000|2022-12-19 15:10:00|290.52|290.37|290.67|290.47|290.67|290.52|290.52|290.32|15
1671462900000|2022-12-19 15:15:00|290.62|290.42|290.92|290.72|290.92|290.77|290.57|290.42|22
1671463200000|2022-12-19 15:20:00|290.97|290.77|291.32|291.17|291.37|291.22|290.92|290.77|42
1671463500000|2022-12-19 15:25:00|291.27|291.12|291.22|291.07|291.27|291.17|291.17|290.92|11
1671463800000|2022-12-19 15:30:00|291.17|291.02|291.02|290.87|291.22|291.07|290.97|290.82|14
1671464100000|2022-12-19 15:35:00|291.07|290.92|290.92|290.77|291.12|290.97|290.92|290.77|8
1671464400000|2022-12-19 15:40:00|290.97|290.72|290.87|290.72|291.07|290.87|290.87|290.72|18
1671464700000|2022-12-19 15:45:00|290.92|290.77|290.77|290.62|290.92|290.77|290.77|290.62|14
1671465000000|2022-12-19 15:50:00|290.72|290.57|290.52|290.32|290.77|290.62|290.52|290.32|30
1671465300000|2022-12-19 15:55:00|290.47|290.37|290.37|290.22|290.52|290.37|290.37|290.22|6
1671465600000|2022-12-19 16:00:00|290.42|290.17|290.37|290.17|290.47|290.32|290.37|290.17|16
1671465900000|2022-12-19 16:05:00|290.32|290.22|290.32|290.17|290.32|290.22|290.17|290.02|30
1671466200000|2022-12-19 16:10:00|290.37|290.22|290.32|290.12|290.42|290.27|290.32|290.12|10
1671466500000|2022-12-19 16:15:00|290.27|290.17|290.32|290.17|290.37|290.22|290.22|290.07|24
1671466800000|2022-12-19 16:20:00|290.27|290.12|290.22|290.07|290.27|290.12|290.02|289.87|68
1671467100000|2022-12-19 16:25:00|290.17|290.02|290.27|290.12|290.27|290.12|290.12|289.97|64
1671467400000|2022-12-19 16:30:00|290.32|290.07|290.12|289.97|290.32|290.12|290.02|289.87|26
1671467700000|2022-12-19 16:35:00|290.07|289.92|289.97|289.82|290.12|289.97|289.97|289.77|28
1671468000000|2022-12-19 16:40:00|289.92|289.77|289.97|289.82|289.97|289.82|289.77|289.62|69
1671468300000|2022-12-19 16:45:00|290.02|289.87|290.07|289.92|290.12|289.97|290.02|289.82|12
1671468600000|2022-12-19 16:50:00|290.12|289.97|290.07|289.92|290.12|289.97|290.02|289.87|19
1671468900000|2022-12-19 16:55:00|290.02|289.87|290.02|289.87|290.07|289.92|289.97|289.82|28
1671469200000|2022-12-19 17:00:00|290.07|289.92|290.12|289.97|290.12|289.97|290.07|289.87|9
1671469500000|2022-12-19 17:05:00|290.07|289.92|290.17|290.02|290.22|290.07|290.07|289.92|19
1671469800000|2022-12-19 17:10:00|290.12|289.97|290.17|289.97|290.17|290.02|290.02|289.87|15
1671470100000|2022-12-19 17:15:00|290.12|289.92|290.12|289.97|290.12|289.97|290.07|289.87|18
1671470400000|2022-12-19 17:20:00|290.07|289.92|290.07|289.87|290.12|289.97|290.02|289.87|18
1671470700000|2022-12-19 17:25:00|290.02|289.92|290.02|289.87|290.07|289.92|290.02|289.87|2
1671471000000|2022-12-19 17:30:00|290.07|289.92|290.02|289.87|290.07|289.92|289.97|289.82|7
1671471300000|2022-12-19 17:35:00|290.07|289.92|290.02|289.87|290.12|289.97|290.02|289.87|10
1671471600000|2022-12-19 17:40:00|290.07|289.92|289.97|289.82|290.07|289.92|289.92|289.77|6
1671471900000|2022-12-19 17:45:00|290.02|289.77|290.22|290.07|290.22|290.07|290.02|289.77|9
1671472200000|2022-12-19 17:50:00|290.27|290.12|290.22|290.02|290.32|290.17|290.22|290.02|11
1671472500000|2022-12-19 17:55:00|290.17|289.97|290.12|289.92|290.17|290.02|290.07|289.87|12
1671472800000|2022-12-19 18:00:00|290.07|289.97|290.27|290.07|290.27|290.12|290.02|289.87|25
1671473100000|2022-12-19 18:05:00|290.22|290.12|290.07|289.92|290.27|290.12|290.02|289.87|16
1671473400000|2022-12-19 18:10:00|290.12|289.97|290.07|289.92|290.22|290.07|290.07|289.87|70
1671473700000|2022-12-19 18:15:00|290.12|289.87|290.07|289.92|290.12|289.92|290.02|289.87|29
1671474000000|2022-12-19 18:20:00|290.02|289.87|290.12|289.97|290.12|289.97|290.02|289.87|6
1671474300000|2022-12-19 18:25:00|290.17|290.02|290.02|289.87|290.17|290.02|290.02|289.82|12
1671474600000|2022-12-19 18:30:00|289.97|289.82|289.92|289.77|290.02|289.87|289.92|289.72|5
1671474900000|2022-12-19 18:35:00|289.87|289.72|289.92|289.77|289.97|289.82|289.87|289.72|7
1671475200000|2022-12-19 18:40:00|289.97|289.82|289.87|289.72|289.97|289.82|289.87|289.67|7
1671475500000|2022-12-19 18:45:00|289.82|289.67|289.82|289.62|289.82|289.72|289.77|289.62|4
1671475800000|2022-12-19 18:50:00|289.77|289.57|289.77|289.62|289.82|289.67|289.77|289.57|3
1671476100000|2022-12-19 18:55:00|289.72|289.57|289.57|289.42|289.72|289.57|289.57|289.37|17
1671476400000|2022-12-19 19:00:00|289.52|289.37|289.37|289.17|289.52|289.42|289.32|289.17|22
1671476700000|2022-12-19 19:05:00|289.42|289.22|289.52|289.37|289.57|289.37|289.42|289.17|24
1671477000000|2022-12-19 19:10:00|289.57|289.32|289.37|289.17|289.57|289.37|289.37|289.17|4
1671477300000|2022-12-19 19:15:00|289.32|289.22|289.27|289.12|289.37|289.22|289.27|289.07|13
1671477600000|2022-12-19 19:20:00|289.22|289.07|289.22|289.07|289.37|289.17|289.22|289.07|8
1671477900000|2022-12-19 19:25:00|289.27|289.12|289.12|288.97|289.27|289.12|289.12|288.97|8
1671478200000|2022-12-19 19:30:00|289.17|289.02|289.12|288.97|289.17|289.02|289.12|288.97|8
1671478500000|2022-12-19 19:35:00|289.17|289.02|289.12|288.92|289.17|289.02|289.07|288.92|4
1671478800000|2022-12-19 19:40:00|289.07|288.97|289.17|289.02|289.17|289.02|289.07|288.92|9
1671479100000|2022-12-19 19:45:00|289.22|289.07|289.22|289.02|289.37|289.17|289.22|289.02|9
1671479400000|2022-12-19 19:50:00|289.17|288.97|289.02|288.87|289.17|288.97|288.97|288.82|10
1671479700000|2022-12-19 19:55:00|289.07|288.82|289.02|288.87|289.07|288.87|288.92|288.77|14
1671480000000|2022-12-19 20:00:00|288.97|288.82|288.92|288.77|288.97|288.82|288.92|288.72|19
1671480300000|2022-12-19 20:05:00|288.87|288.72|288.97|288.82|288.97|288.82|288.87|288.67|9
1671480600000|2022-12-19 20:10:00|289.02|288.87|288.92|288.77|289.02|288.87|288.92|288.77|9
1671480900000|2022-12-19 20:15:00|288.97|288.82|289.02|288.87|289.07|288.87|288.97|288.77|8
1671481200000|2022-12-19 20:20:00|289.07|288.92|289.02|288.87|289.07|288.92|288.97|288.82|11
1671481500000|2022-12-19 20:25:00|289.07|288.92|289.02|288.82|289.07|288.92|288.97|288.77|8
1671481800000|2022-12-19 20:30:00|289.07|288.87|289.07|288.92|289.12|288.97|289.07|288.82|7
1671482100000|2022-12-19 20:35:00|289.12|288.97|288.87|288.72|289.12|288.97|288.87|288.72|27
1671482400000|2022-12-19 20:40:00|288.82|288.67|288.92|288.77|288.92|288.77|288.82|288.62|20
1671482700000|2022-12-19 20:45:00|288.97|288.82|289.02|288.87|289.07|288.92|288.97|288.82|9
1671483000000|2022-12-19 20:50:00|289.07|288.92|289.22|289.07|289.22|289.07|289.07|288.92|12
1671483300000|2022-12-19 20:55:00|289.27|289.12|289.37|289.22|289.42|289.27|289.27|289.12|22
1671483600000|2022-12-19 21:00:00|289.32|289.17|289.22|289.02|289.32|289.17|289.22|289.02|19
1671483900000|2022-12-19 21:05:00|289.17|288.97|289.27|289.07|289.37|289.07|289.17|288.97|10
1671484200000|2022-12-19 21:10:00|289.32|289.17|289.52|288.92|289.52|289.17|289.27|288.82|12
1671484500000|2022-12-19 21:15:00|289.42|288.82|289.42|288.82|289.52|288.92|289.42|288.82|0
1671484800000|2022-12-19 21:20:00|289.52|288.92|289.52|288.92|289.52|288.92|289.42|288.82|0
1671485100000|2022-12-19 21:25:00|289.42|288.82|289.42|288.82|289.52|288.92|289.42|288.82|0
1671485400000|2022-12-19 21:30:00|289.52|288.92|289.52|288.92|289.52|288.92|289.42|288.82|0
1671485700000|2022-12-19 21:35:00|289.42|288.82|289.52|288.92|289.52|288.92|289.42|288.82|0
1671486000000|2022-12-19 21:40:00|289.42|288.82|289.52|288.92|289.52|288.92|289.42|288.82|0
1671486300000|2022-12-19 21:45:00|289.42|288.82|289.42|288.82|289.52|288.92|289.42|288.82|0
1671486600000|2022-12-19 21:50:00|289.52|288.92|289.52|288.92|289.52|288.92|289.42|288.82|0
1671486900000|2022-12-19 21:55:00|289.62|289.02|289.62|289.02|289.62|289.02|289.52|288.92|0
1671487200000|2022-12-19 22:00:00|289.52|288.92|289.62|289.02|289.62|289.02|289.52|288.92|0
1671487500000|2022-12-19 22:05:00|289.72|289.12|289.72|289.12|289.72|289.12|289.72|289.12|0
1671490800000|2022-12-19 23:00:00|289.82|289.22|289.92|289.32|289.92|289.32|289.82|289.22|0
1671491100000|2022-12-19 23:05:00|289.82|289.22|289.92|289.32|289.92|289.32|289.82|289.22|0
1671491400000|2022-12-19 23:10:00|289.82|289.22|289.82|289.22|289.82|289.22|289.82|289.22|0
1671491700000|2022-12-19 23:15:00|289.92|289.32|289.92|289.32|289.92|289.32|289.82|289.22|0
1671492000000|2022-12-19 23:20:00|290.02|289.42|290.02|289.42|290.02|289.42|289.92|289.32|0
1671492300000|2022-12-19 23:25:00|289.92|289.32|290.02|289.42|290.02|289.42|289.92|289.32|0
1671492600000|2022-12-19 23:30:00|290.12|289.52|290.12|289.52|290.12|289.52|290.02|289.42|0
1671492900000|2022-12-19 23:35:00|290.02|289.42|290.12|289.52|290.12|289.52|290.02|289.42|0
1671493200000|2022-12-19 23:40:00|290.02|289.42|290.12|289.52|290.12|289.52|290.02|289.42|0
1671493500000|2022-12-19 23:45:00|290.22|289.62|290.22|289.62|290.22|289.62|290.12|289.52|0
1671493800000|2022-12-19 23:50:00|290.12|289.52|290.22|289.62|290.22|289.62|290.12|289.52|0
1671494100000|2022-12-19 23:55:00|290.12|289.52|290.12|289.52|290.22|289.62|290.12|289.52|0
1671494400000|2022-12-20 00:00:00|289.92|289.32|289.92|289.32|289.92|289.32|289.92|289.32|0
1671494700000|2022-12-20 00:05:00|290.02|289.42|290.02|289.42|290.02|289.42|289.92|289.32|0
1671495000000|2022-12-20 00:10:00|289.92|289.32|289.92|289.32|290.02|289.42|289.92|289.32|0
1671495300000|2022-12-20 00:15:00|290.02|289.42|290.12|289.52|290.12|289.52|289.92|289.32|0
1671495600000|2022-12-20 00:20:00|290.22|289.62|290.12|289.52|290.22|289.62|290.12|289.52|0
1671495900000|2022-12-20 00:25:00|290.02|289.42|290.12|289.52|290.22|289.62|290.02|289.42|0
1671496200000|2022-12-20 00:30:00|289.77|289.47|289.62|289.42|289.77|289.62|289.37|289.17|200
1671496500000|2022-12-20 00:35:00|289.57|289.47|289.37|289.22|289.62|289.47|289.37|289.22|145
1671496800000|2022-12-20 00:40:00|289.32|289.17|289.27|289.07|289.37|289.22|289.07|288.92|298
1671497100000|2022-12-20 00:45:00|289.22|289.12|289.22|289.07|289.37|289.17|288.97|288.77|269
1671497400000|2022-12-20 00:50:00|289.27|289.12|289.57|289.42|289.62|289.47|289.22|289.07|119
1671497700000|2022-12-20 00:55:00|289.52|289.37|289.32|289.12|289.72|289.57|289.27|289.07|221
1671498000000|2022-12-20 01:00:00|289.17|289.02|289.17|289.02|289.52|289.37|288.87|288.72|709
1671498300000|2022-12-20 01:05:00|289.27|289.12|289.52|289.37|289.82|289.62|289.27|289.12|414
1671498600000|2022-12-20 01:10:00|289.57|289.42|289.67|289.52|289.82|289.62|289.42|289.27|636
1671498900000|2022-12-20 01:15:00|289.62|289.47|289.52|289.37|289.67|289.52|289.47|289.32|455
1671499200000|2022-12-20 01:20:00|289.47|289.32|289.82|289.67|289.92|289.77|289.32|289.17|462
1671499500000|2022-12-20 01:25:00|289.87|289.72|289.82|289.62|290.12|289.97|289.77|289.62|249
1671499800000|2022-12-20 01:30:00|289.97|289.67|289.82|289.62|290.22|290.07|289.82|289.62|197
1671500100000|2022-12-20 01:35:00|289.77|289.57|289.67|289.52|289.92|289.77|289.57|289.42|172
1671500400000|2022-12-20 01:40:00|289.72|289.57|289.32|289.17|289.82|289.62|289.22|289.07|237
1671500700000|2022-12-20 01:45:00|289.27|289.12|289.17|288.97|289.37|289.17|289.12|288.97|168
1671501000000|2022-12-20 01:50:00|289.22|289.02|289.47|289.32|289.67|289.52|289.22|289.02|182
1671501300000|2022-12-20 01:55:00|289.52|289.37|289.52|289.37|289.62|289.47|289.42|289.27|177
1671501600000|2022-12-20 02:00:00|289.57|289.42|289.47|289.32|289.57|289.42|289.37|289.22|196
1671501900000|2022-12-20 02:05:00|289.42|289.27|289.17|289.02|289.42|289.27|289.17|289.02|108
1671502200000|2022-12-20 02:10:00|289.12|288.97|288.97|288.82|289.32|289.17|288.97|288.82|199
1671502500000|2022-12-20 02:15:00|288.92|288.77|288.96|288.81|289.06|288.87|288.87|288.72|153
1671502800000|2022-12-20 02:20:00|289.01|288.86|289.06|288.91|289.16|289.01|288.91|288.76|119
1671503100000|2022-12-20 02:25:00|289.01|288.86|288.96|288.81|289.11|288.96|288.91|288.76|119
1671503400000|2022-12-20 02:30:00|288.91|288.76|288.86|288.71|289.11|288.96|288.76|288.61|197
1671503700000|2022-12-20 02:35:00|288.91|288.76|289.01|288.86|289.06|288.91|288.86|288.71|132
1671504000000|2022-12-20 02:40:00|288.96|288.81|289.01|288.86|289.16|289.01|288.96|288.81|174
1671504300000|2022-12-20 02:45:00|289.06|288.91|289.06|288.91|289.11|288.96|288.91|288.76|117
1671504600000|2022-12-20 02:50:00|289.01|288.86|288.91|288.76|289.01|288.86|288.91|288.76|97
1671504900000|2022-12-20 02:55:00|288.96|288.81|288.91|288.76|289.01|288.86|288.91|288.76|96
1671505200000|2022-12-20 03:00:00|288.96|288.81|288.76|288.56|289.01|288.86|288.41|288.26|448
1671505500000|2022-12-20 03:05:00|288.71|288.51|288.31|288.11|288.71|288.56|288.16|288.01|505
1671505800000|2022-12-20 03:10:00|288.26|288.06|288.06|287.91|288.41|288.26|287.96|287.81|459
1671506100000|2022-12-20 03:15:00|288.01|287.86|287.86|287.71|288.21|288.06|287.76|287.61|348
1671506400000|2022-12-20 03:20:00|287.91|287.66|287.66|287.51|287.91|287.71|287.61|287.46|204
1671506700000|2022-12-20 03:25:00|287.61|287.46|287.81|287.66|287.81|287.66|287.56|287.36|202
1671507000000|2022-12-20 03:30:00|287.86|287.71|287.81|287.66|287.91|287.71|287.66|287.51|249
1671507300000|2022-12-20 03:35:00|287.86|287.61|287.96|287.81|288.01|287.81|287.71|287.56|178
1671507600000|2022-12-20 03:40:00|288.01|287.86|287.96|287.81|288.36|288.21|287.96|287.81|241
1671507900000|2022-12-20 03:45:00|288.01|287.86|288.21|288.06|288.26|288.11|288.01|287.86|244
1671508200000|2022-12-20 03:50:00|288.26|288.11|288.16|288.01|288.26|288.11|288.11|287.96|347
1671508500000|2022-12-20 03:55:00|288.11|287.96|288.11|287.96|288.16|288.01|288.01|287.86|132
1671508800000|2022-12-20 04:00:00|288.16|288.01|287.91|287.76|288.26|288.06|287.86|287.71|116
1671509100000|2022-12-20 04:05:00|287.96|287.71|287.96|287.76|287.96|287.81|287.76|287.61|96
1671509400000|2022-12-20 04:10:00|287.91|287.71|287.91|287.76|287.96|287.81|287.86|287.71|72
1671509700000|2022-12-20 04:15:00|287.86|287.71|287.76|287.56|287.86|287.76|287.61|287.41|189
1671510000000|2022-12-20 04:20:00|287.81|287.61|287.76|287.61|287.86|287.66|287.76|287.61|92
1671510300000|2022-12-20 04:25:00|287.71|287.56|287.66|287.51|287.86|287.66|287.66|287.51|121
1671510600000|2022-12-20 04:30:00|287.71|287.56|287.71|287.56|287.86|287.66|287.66|287.51|90
1671510900000|2022-12-20 04:35:00|287.76|287.51|287.81|287.66|287.81|287.66|287.66|287.51|104
1671511200000|2022-12-20 04:40:00|287.76|287.61|287.71|287.56|287.81|287.66|287.71|287.56|117
1671511500000|2022-12-20 04:45:00|287.76|287.61|287.71|287.56|287.76|287.61|287.66|287.51|60
1671511800000|2022-12-20 04:50:00|287.76|287.61|287.76|287.61|287.81|287.66|287.71|287.56|57
1671512100000|2022-12-20 04:55:00|287.81|287.66|287.81|287.66|287.86|287.71|287.76|287.61|102
1671512400000|2022-12-20 05:00:00|287.91|287.76|288.11|287.96|288.26|288.11|287.91|287.76|518
1671512700000|2022-12-20 05:05:00|288.16|287.91|288.11|287.96|288.21|288.06|288.06|287.91|121
1671513000000|2022-12-20 05:10:00|288.16|288.01|288.31|288.16|288.36|288.21|288.11|287.96|130
1671513300000|2022-12-20 05:15:00|288.26|288.11|288.11|287.96|288.36|288.21|288.06|287.86|150
1671513600000|2022-12-20 05:20:00|288.16|288.01|288.01|287.86|288.16|288.01|287.86|287.71|247
1671513900000|2022-12-20 05:25:00|287.96|287.81|288.01|287.86|288.06|287.91|287.86|287.71|103
1671514200000|2022-12-20 05:30:00|287.96|287.81|287.86|287.71|288.01|287.86|287.86|287.71|129
1671514500000|2022-12-20 05:35:00|287.91|287.76|287.91|287.76|288.01|287.81|287.76|287.61|264
1671514800000|2022-12-20 05:40:00|287.96|287.81|287.96|287.76|288.01|287.86|287.91|287.76|309
1671515100000|2022-12-20 05:45:00|287.91|287.81|288.11|287.96|288.11|287.96|287.91|287.76|104
1671515400000|2022-12-20 05:50:00|288.16|288.01|288.21|288.06|288.21|288.06|288.11|287.96|120
1671515700000|2022-12-20 05:55:00|288.26|288.11|288.46|288.31|288.56|288.36|288.26|288.11|170
1671516000000|2022-12-20 06:00:00|288.41|288.26|288.46|288.26|288.46|288.31|288.31|288.11|156
1671516300000|2022-12-20 06:05:00|288.41|288.21|288.31|288.16|288.41|288.26|288.31|288.16|76
1671516600000|2022-12-20 06:10:00|288.36|288.21|288.36|288.21|288.41|288.26|288.31|288.16|177
1671516900000|2022-12-20 06:15:00|288.31|288.16|288.36|288.21|288.36|288.21|288.31|288.16|93
1671517200000|2022-12-20 06:20:00|288.41|288.26|288.36|288.21|288.46|288.31|288.31|288.16|182
1671517500000|2022-12-20 06:25:00|288.31|288.16|288.26|288.11|288.36|288.21|288.21|288.06|89
1671517800000|2022-12-20 06:30:00|288.21|288.06|288.26|288.11|288.31|288.11|288.21|288.06|115
1671518100000|2022-12-20 06:35:00|288.31|288.16|288.26|288.06|288.41|288.26|288.21|288.06|209
1671518400000|2022-12-20 06:40:00|288.31|288.11|288.21|288.06|288.31|288.11|288.11|287.96|144
1671518700000|2022-12-20 06:45:00|288.16|288.01|288.21|288.06|288.21|288.06|288.11|287.96|203
1671519000000|2022-12-20 06:50:00|288.16|288.01|288.11|287.96|288.16|288.01|288.11|287.96|42
1671519300000|2022-12-20 06:55:00|288.06|287.91|287.96|287.81|288.06|287.91|287.96|287.76|203
1671519600000|2022-12-20 07:00:00|288.01|287.86|288.26|288.11|288.31|288.16|288.01|287.86|219
1671519900000|2022-12-20 07:05:00|288.31|288.16|288.21|288.06|288.41|288.26|288.21|288.06|293
1671520200000|2022-12-20 07:10:00|288.26|288.11|288.26|288.11|288.41|288.26|288.26|288.11|167
1671520500000|2022-12-20 07:15:00|288.31|288.16|288.41|288.26|288.41|288.26|288.21|288.06|139
1671520800000|2022-12-20 07:20:00|288.46|288.31|288.26|288.11|288.46|288.31|288.26|288.11|243
1671521100000|2022-12-20 07:25:00|288.21|288.06|288.31|288.16|288.36|288.21|288.21|288.06|69
1671521400000|2022-12-20 07:30:00|288.26|288.11|288.31|288.16|288.31|288.16|288.16|287.96|208
1671521700000|2022-12-20 07:35:00|288.26|288.11|288.16|288.01|288.26|288.11|288.11|287.96|119
1671522000000|2022-12-20 07:40:00|288.21|288.06|288.46|288.31|288.51|288.36|288.21|288.06|239
1671522300000|2022-12-20 07:45:00|288.51|288.36|288.56|288.41|288.61|288.46|288.46|288.31|196
1671522600000|2022-12-20 07:50:00|288.51|288.36|288.46|288.31|288.66|288.51|288.46|288.31|83
1671522900000|2022-12-20 07:55:00|288.41|288.26|288.26|288.11|288.46|288.31|288.21|288.06|117
1671523200000|2022-12-20 08:00:00|288.31|288.16|288.21|288.06|288.51|288.36|288.21|288.06|167
1671523500000|2022-12-20 08:05:00|288.16|288.01|288.41|288.21|288.41|288.21|288.11|287.91|174
1671523800000|2022-12-20 08:10:00|288.36|288.26|288.51|288.31|288.51|288.36|288.36|288.21|96
1671524100000|2022-12-20 08:15:00|288.46|288.36|288.21|288.06|288.51|288.36|288.11|287.96|133
1671524400000|2022-12-20 08:20:00|288.16|288.01|287.91|287.76|288.26|288.11|287.91|287.76|235
1671524700000|2022-12-20 08:25:00|287.96|287.81|287.91|287.76|287.96|287.81|287.71|287.56|457
1671525000000|2022-12-20 08:30:00|287.86|287.71|287.81|287.66|288.06|287.86|287.81|287.61|197
1671525300000|2022-12-20 08:35:00|287.76|287.61|288.01|287.86|288.06|287.91|287.71|287.56|269
1671525600000|2022-12-20 08:40:00|288.06|287.91|288.11|287.96|288.16|288.01|288.06|287.91|159
1671525900000|2022-12-20 08:45:00|288.16|288.01|288.36|288.21|288.36|288.21|288.11|287.96|146
1671526200000|2022-12-20 08:50:00|288.31|288.16|288.56|288.41|288.61|288.46|288.16|288.01|317
1671526500000|2022-12-20 08:55:00|288.51|288.36|288.46|288.31|288.56|288.41|288.21|288.01|523
1671526800000|2022-12-20 09:00:00|288.51|288.36|288.31|288.11|288.71|288.56|288.31|288.11|588
1671527100000|2022-12-20 09:05:00|288.36|288.16|288.31|288.11|288.46|288.31|288.26|288.11|341
1671527400000|2022-12-20 09:10:00|288.26|288.16|288.26|288.11|288.31|288.16|288.26|288.11|197
1671527700000|2022-12-20 09:15:00|288.31|288.16|288.26|288.11|288.31|288.16|288.21|288.01|250
1671528000000|2022-12-20 09:20:00|288.46|287.86|288.66|288.06|288.66|288.06|288.46|287.86|0
1671528300000|2022-12-20 09:25:00|288.56|287.96|288.76|288.16|288.76|288.16|288.56|287.96|6
1671528600000|2022-12-20 09:30:00|288.86|288.26|288.86|288.26|289.06|288.46|288.76|288.16|0
1671528900000|2022-12-20 09:35:00|288.76|288.16|288.86|288.26|288.86|288.26|288.76|288.16|0
1671529200000|2022-12-20 09:40:00|288.76|288.16|288.86|288.26|288.86|288.26|288.76|288.16|0
1671529500000|2022-12-20 09:45:00|288.96|288.36|288.66|288.06|288.96|288.36|288.56|287.96|0
1671529800000|2022-12-20 09:50:00|288.26|288.16|288.36|288.16|288.46|288.21|288.21|288.06|92
1671530100000|2022-12-20 09:55:00|288.31|288.21|288.46|288.26|288.46|288.31|288.31|288.21|6
1671530400000|2022-12-20 10:00:00|288.41|288.31|288.61|288.46|288.66|288.46|288.41|288.31|13
1671530700000|2022-12-20 10:05:00|288.56|288.41|288.61|288.46|288.66|288.51|288.56|288.41|19
1671531000000|2022-12-20 10:10:00|288.66|288.51|288.66|288.51|288.71|288.51|288.61|288.46|15
1671531300000|2022-12-20 10:15:00|288.61|288.46|288.61|288.46|288.61|288.46|288.51|288.36|16
1671531600000|2022-12-20 10:20:00|288.66|288.51|288.81|288.66|288.81|288.66|288.66|288.46|17
1671531900000|2022-12-20 10:25:00|288.86|288.71|288.81|288.66|288.86|288.71|288.81|288.66|26
1671532200000|2022-12-20 10:30:00|288.86|288.71|288.76|288.61|288.86|288.71|288.71|288.56|19
1671532500000|2022-12-20 10:35:00|288.71|288.56|288.66|288.46|288.76|288.56|288.61|288.41|12
1671532800000|2022-12-20 10:40:00|288.61|288.51|288.71|288.51|288.81|288.66|288.61|288.46|26
1671533100000|2022-12-20 10:45:00|288.66|288.56|288.81|288.61|288.81|288.66|288.66|288.51|23
1671533400000|2022-12-20 10:50:00|288.76|288.66|288.86|288.66|288.86|288.71|288.76|288.61|17
1671533700000|2022-12-20 10:55:00|288.81|288.71|288.91|288.71|288.91|288.76|288.81|288.66|51
1671534000000|2022-12-20 11:00:00|288.86|288.76|288.76|288.56|288.91|288.76|288.76|288.56|14
1671534300000|2022-12-20 11:05:00|288.71|288.51|288.66|288.51|288.76|288.51|288.61|288.46|4
1671534600000|2022-12-20 11:10:00|288.61|288.41|288.66|288.51|288.71|288.51|288.61|288.41|27
1671534900000|2022-12-20 11:15:00|288.71|288.56|288.71|288.56|288.71|288.56|288.61|288.41|6
1671535200000|2022-12-20 11:20:00|288.76|288.51|288.76|288.61|288.76|288.61|288.71|288.51|2
1671535500000|2022-12-20 11:25:00|288.86|288.66|288.91|288.71|288.91|288.71|288.81|288.66|1
1671535800000|2022-12-20 11:30:00|288.86|288.76|288.66|288.51|288.91|288.76|288.66|288.51|51
1671536100000|2022-12-20 11:35:00|288.61|288.46|288.46|288.31|288.66|288.46|288.41|288.26|31
1671536400000|2022-12-20 11:40:00|288.41|288.26|288.36|288.21|288.41|288.31|288.26|288.11|92
1671536700000|2022-12-20 11:45:00|288.41|288.16|288.56|288.36|288.56|288.36|288.31|288.16|20
1671537000000|2022-12-20 11:50:00|288.51|288.31|288.26|288.11|288.56|288.31|288.26|288.11|16
1671537300000|2022-12-20 11:55:00|288.31|288.16|288.36|288.16|288.36|288.21|288.26|288.11|2
1671537600000|2022-12-20 12:00:00|288.41|288.21|288.41|288.21|288.51|288.36|288.36|288.21|17
1671537900000|2022-12-20 12:05:00|288.36|288.26|288.76|288.56|288.76|288.61|288.36|288.21|18
1671538200000|2022-12-20 12:10:00|288.71|288.51|288.76|288.61|288.81|288.66|288.71|288.51|29
1671538500000|2022-12-20 12:15:00|288.81|288.56|288.81|288.66|288.86|288.71|288.71|288.56|21
1671538800000|2022-12-20 12:20:00|288.86|288.71|288.86|288.71|288.91|288.76|288.81|288.66|31
1671539100000|2022-12-20 12:25:00|288.91|288.76|288.86|288.66|288.91|288.76|288.81|288.61|10
1671539400000|2022-12-20 12:30:00|288.81|288.61|288.76|288.61|288.86|288.66|288.76|288.56|8
1671539700000|2022-12-20 12:35:00|288.71|288.56|288.66|288.46|288.76|288.61|288.66|288.46|16
1671540000000|2022-12-20 12:40:00|288.71|288.51|288.71|288.56|288.86|288.66|288.66|288.46|48
1671540300000|2022-12-20 12:45:00|288.76|288.51|288.66|288.46|288.76|288.56|288.61|288.46|3
1671540600000|2022-12-20 12:50:00|288.61|288.41|288.61|288.46|288.66|288.51|288.56|288.41|4
1671540900000|2022-12-20 12:55:00|288.66|288.51|288.46|288.31|288.66|288.51|288.46|288.26|7
1671541200000|2022-12-20 13:00:00|288.41|288.26|288.51|288.36|288.56|288.41|288.41|288.21|18
1671541500000|2022-12-20 13:05:00|288.56|288.41|288.61|288.46|288.66|288.51|288.51|288.36|23
1671541800000|2022-12-20 13:10:00|288.66|288.51|288.66|288.51|288.66|288.51|288.56|288.41|11
1671542100000|2022-12-20 13:15:00|288.71|288.56|288.71|288.56|288.71|288.56|288.66|288.51|7
1671542400000|2022-12-20 13:20:00|288.66|288.51|288.66|288.51|288.71|288.56|288.61|288.46|25
1671542700000|2022-12-20 13:25:00|288.61|288.46|288.81|288.61|288.86|288.66|288.61|288.46|52
1671543000000|2022-12-20 13:30:00|288.76|288.56|288.76|288.56|288.86|288.71|288.61|288.41|14
1671543300000|2022-12-20 13:35:00|288.81|288.61|288.61|288.46|288.86|288.66|288.61|288.46|85
1671543600000|2022-12-20 13:40:00|288.56|288.41|288.61|288.46|288.71|288.56|288.56|288.41|11
1671543900000|2022-12-20 13:45:00|288.66|288.51|288.66|288.46|288.71|288.51|288.56|288.36|4
1671544200000|2022-12-20 13:50:00|288.61|288.41|288.51|288.36|288.66|288.46|288.51|288.36|2
1671544500000|2022-12-20 13:55:00|288.56|288.41|288.46|288.31|288.66|288.46|288.46|288.31|0
1671544800000|2022-12-20 14:00:00|288.41|288.26|288.46|288.26|288.51|288.31|288.41|288.21|4
1671545100000|2022-12-20 14:05:00|288.41|288.31|288.56|288.41|288.61|288.41|288.41|288.26|5
1671545400000|2022-12-20 14:10:00|288.61|288.36|288.51|288.31|288.61|288.41|288.41|288.26|12
1671545700000|2022-12-20 14:15:00|288.46|288.36|288.56|288.36|288.61|288.41|288.46|288.31|0
1671546000000|2022-12-20 14:20:00|288.61|288.41|288.51|288.31|288.61|288.46|288.41|288.26|22
1671546300000|2022-12-20 14:25:00|288.46|288.36|288.61|288.41|288.66|288.51|288.46|288.31|8
1671546600000|2022-12-20 14:30:00|288.56|288.46|288.71|288.56|288.86|288.71|288.31|288.11|321
1671546900000|2022-12-20 14:35:00|288.66|288.51|288.71|288.56|288.86|288.71|288.51|288.36|80
1671547200000|2022-12-20 14:40:00|288.76|288.61|287.91|287.71|288.81|288.66|287.91|287.71|97
1671547500000|2022-12-20 14:45:00|287.86|287.66|287.91|287.76|288.01|287.81|287.71|287.56|53
1671547800000|2022-12-20 14:50:00|287.96|287.71|287.86|287.66|288.11|287.96|287.71|287.51|93
1671548100000|2022-12-20 14:55:00|287.91|287.71|288.56|288.36|288.56|288.36|287.91|287.66|127
1671548400000|2022-12-20 15:00:00|288.61|288.41|288.71|288.51|288.81|288.66|288.61|288.36|93
1671548700000|2022-12-20 15:05:00|288.76|288.56|288.81|288.66|288.96|288.76|288.71|288.51|88
1671549000000|2022-12-20 15:10:00|288.86|288.71|288.61|288.41|288.91|288.76|288.61|288.41|61
1671549300000|2022-12-20 15:15:00|288.56|288.36|288.61|288.41|288.71|288.56|288.51|288.36|72
1671549600000|2022-12-20 15:20:00|288.56|288.46|288.71|288.56|288.86|288.71|288.56|288.41|40
1671549900000|2022-12-20 15:25:00|288.76|288.61|288.76|288.56|288.81|288.66|288.56|288.36|12
1671550200000|2022-12-20 15:30:00|288.81|288.61|288.71|288.51|288.96|288.76|288.71|288.46|18
1671550500000|2022-12-20 15:35:00|288.66|288.46|288.86|288.71|288.96|288.81|288.66|288.46|48
1671550800000|2022-12-20 15:40:00|288.96|288.76|288.66|288.46|288.96|288.81|288.61|288.46|55
1671551100000|2022-12-20 15:45:00|288.61|288.51|288.76|288.56|288.81|288.66|288.61|288.46|35
1671551400000|2022-12-20 15:50:00|288.71|288.51|288.66|288.46|288.71|288.56|288.61|288.41|28
1671551700000|2022-12-20 15:55:00|288.61|288.51|288.31|288.11|288.71|288.56|288.31|288.11|44
1671552000000|2022-12-20 16:00:00|288.26|288.16|288.31|288.11|288.36|288.21|288.16|288.01|27
1671552300000|2022-12-20 16:05:00|288.26|288.06|288.21|288.06|288.41|288.21|288.21|288.06|6
1671552600000|2022-12-20 16:10:00|288.16|288.01|287.96|287.81|288.16|288.06|287.96|287.81|35
1671552900000|2022-12-20 16:15:00|287.91|287.76|287.66|287.51|287.96|287.81|287.56|287.41|37
1671553200000|2022-12-20 16:20:00|287.71|287.56|287.61|287.46|287.76|287.56|287.56|287.41|37
1671553500000|2022-12-20 16:25:00|287.66|287.51|287.46|287.31|287.66|287.51|287.16|286.76|116
1671553800000|2022-12-20 16:30:00|287.41|287.21|287.56|287.41|287.61|287.41|287.41|287.21|40
1671554100000|2022-12-20 16:35:00|287.61|287.36|287.51|287.31|287.66|287.51|287.41|287.21|28
1671554400000|2022-12-20 16:40:00|287.46|287.26|287.61|287.41|287.61|287.41|287.36|287.16|30
1671554700000|2022-12-20 16:45:00|287.56|287.46|287.61|287.41|287.66|287.51|287.46|287.26|1
1671555000000|2022-12-20 16:50:00|287.56|287.36|287.71|287.51|287.71|287.51|287.46|287.31|21
1671555300000|2022-12-20 16:55:00|287.66|287.46|287.86|287.61|287.86|287.71|287.56|287.36|12
1671555600000|2022-12-20 17:00:00|287.81|287.66|287.86|287.66|287.96|287.76|287.81|287.61|4
1671555900000|2022-12-20 17:05:00|287.81|287.71|287.96|287.81|288.11|287.96|287.81|287.66|24
1671556200000|2022-12-20 17:10:00|288.01|287.86|287.86|287.71|288.06|287.91|287.81|287.66|17
1671556500000|2022-12-20 17:15:00|287.91|287.76|287.76|287.61|287.91|287.76|287.71|287.56|44
1671556800000|2022-12-20 17:20:00|287.81|287.66|287.81|287.66|287.86|287.71|287.76|287.61|24
1671557100000|2022-12-20 17:25:00|287.76|287.61|287.51|287.36|287.81|287.66|287.51|287.36|35
1671557400000|2022-12-20 17:30:00|287.46|287.31|287.31|287.16|287.51|287.31|287.31|287.16|28
1671557700000|2022-12-20 17:35:00|287.26|287.11|287.36|287.21|287.36|287.21|287.26|287.11|28
1671558000000|2022-12-20 17:40:00|287.41|287.26|287.41|287.26|287.51|287.36|287.36|287.26|25
1671558300000|2022-12-20 17:45:00|287.36|287.21|287.66|287.51|287.66|287.51|287.36|287.21|46
1671558600000|2022-12-20 17:50:00|287.61|287.46|287.61|287.46|287.66|287.51|287.56|287.36|23
1671558900000|2022-12-20 17:55:00|287.66|287.51|287.66|287.51|287.76|287.56|287.56|287.41|21
1671559200000|2022-12-20 18:00:00|287.71|287.56|287.61|287.46|287.86|287.71|287.61|287.46|27
1671559500000|2022-12-20 18:05:00|287.56|287.41|287.56|287.41|287.66|287.46|287.46|287.31|72
1671559800000|2022-12-20 18:10:00|287.51|287.36|287.46|287.31|287.51|287.36|287.41|287.21|31
1671560100000|2022-12-20 18:15:00|287.51|287.26|287.31|287.16|287.56|287.41|287.31|287.16|25
1671560400000|2022-12-20 18:20:00|287.36|287.11|287.41|287.21|287.46|287.26|287.26|287.11|16
1671560700000|2022-12-20 18:25:00|287.46|287.26|287.51|287.31|287.61|287.41|287.46|287.21|16
1671561000000|2022-12-20 18:30:00|287.46|287.36|287.61|287.46|287.66|287.51|287.46|287.36|17
1671561300000|2022-12-20 18:35:00|287.66|287.51|287.81|287.66|287.86|287.66|287.66|287.46|21
1671561600000|2022-12-20 18:40:00|287.76|287.61|287.61|287.41|287.81|287.66|287.61|287.41|11
1671561900000|2022-12-20 18:45:00|287.56|287.46|287.56|287.36|287.61|287.46|287.51|287.36|23
1671562200000|2022-12-20 18:50:00|287.51|287.41|287.56|287.41|287.61|287.41|287.51|287.36|11
1671562500000|2022-12-20 18:55:00|287.61|287.46|287.56|287.36|287.66|287.51|287.51|287.36|16
1671562800000|2022-12-20 19:00:00|287.51|287.41|287.91|287.76|287.96|287.76|287.51|287.36|60
1671563100000|2022-12-20 19:05:00|287.86|287.71|287.86|287.66|287.91|287.76|287.81|287.61|20
1671563400000|2022-12-20 19:10:00|287.91|287.71|287.86|287.66|287.91|287.76|287.86|287.66|5
1671563700000|2022-12-20 19:15:00|287.81|287.71|287.76|287.56|287.86|287.71|287.76|287.56|16
1671564000000|2022-12-20 19:20:00|287.71|287.61|287.66|287.46|287.76|287.61|287.66|287.46|23
1671564300000|2022-12-20 19:25:00|287.61|287.51|287.81|287.61|287.81|287.66|287.61|287.46|14
1671564600000|2022-12-20 19:30:00|287.76|287.66|287.86|287.71|287.91|287.71|287.76|287.56|10
1671564900000|2022-12-20 19:35:00|287.81|287.66|287.71|287.56|287.86|287.71|287.71|287.56|17
1671565200000|2022-12-20 19:40:00|287.76|287.61|287.61|287.46|287.76|287.61|287.61|287.46|10
1671565500000|2022-12-20 19:45:00|287.66|287.51|287.61|287.46|287.66|287.51|287.56|287.41|22
1671565800000|2022-12-20 19:50:00|287.56|287.41|287.71|287.56|287.81|287.61|287.56|287.41|21
1671566100000|2022-12-20 19:55:00|287.66|287.51|287.66|287.46|287.71|287.56|287.61|287.41|19
1671566400000|2022-12-20 20:00:00|287.61|287.41|287.61|287.46|287.66|287.51|287.56|287.36|15
1671566700000|2022-12-20 20:05:00|287.66|287.51|287.66|287.51|287.76|287.56|287.61|287.46|18
1671567000000|2022-12-20 20:10:00|287.71|287.56|287.71|287.51|287.76|287.56|287.61|287.46|14
1671567300000|2022-12-20 20:15:00|287.66|287.56|287.66|287.46|287.81|287.61|287.61|287.46|12
1671567600000|2022-12-20 20:20:00|287.61|287.51|287.56|287.41|287.81|287.61|287.56|287.41|10
1671567900000|2022-12-20 20:25:00|287.61|287.46|287.71|287.56|287.76|287.61|287.61|287.46|13
1671568200000|2022-12-20 20:30:00|287.76|287.51|287.66|287.46|287.76|287.61|287.61|287.46|25
1671568500000|2022-12-20 20:35:00|287.71|287.51|287.81|287.66|287.86|287.66|287.66|287.46|28
1671568800000|2022-12-20 20:40:00|287.76|287.61|287.66|287.51|287.81|287.61|287.66|287.51|26
1671569100000|2022-12-20 20:45:00|287.61|287.46|287.71|287.51|287.71|287.56|287.61|287.46|53
1671569400000|2022-12-20 20:50:00|287.66|287.46|287.61|287.46|287.66|287.51|287.61|287.41|37
1671569700000|2022-12-20 20:55:00|287.56|287.41|287.56|287.36|287.61|287.46|287.51|287.36|28
1671570000000|2022-12-20 21:00:00|287.51|287.31|287.51|287.31|287.51|287.36|287.46|287.26|5
1671570300000|2022-12-20 21:05:00|287.56|287.36|287.56|287.41|287.56|287.41|287.56|287.31|7
1671570600000|2022-12-20 21:10:00|287.61|287.46|287.66|287.06|287.76|287.46|287.61|287.06|7
1671570900000|2022-12-20 21:15:00|287.76|287.16|287.76|287.16|287.76|287.16|287.66|287.06|0
1671571500000|2022-12-20 21:25:00|287.86|287.26|287.86|287.26|287.86|287.26|287.76|287.16|0
1671571800000|2022-12-20 21:30:00|287.76|287.16|287.86|287.26|287.86|287.26|287.76|287.16|0
1671573000000|2022-12-20 21:50:00|287.96|287.36|287.96|287.36|287.96|287.36|287.96|287.36|0
1671573300000|2022-12-20 21:55:00|287.86|287.26|287.96|287.36|288.06|287.46|287.86|287.26|0
1671573900000|2022-12-20 22:05:00|288.06|287.46|288.06|287.46|288.06|287.46|287.96|287.36|0
1671576300000|2022-12-20 22:45:00|288.16|287.56|288.06|287.46|288.16|287.56|288.06|287.46|0
1671576600000|2022-12-20 22:50:00|288.16|287.56|288.16|287.56|288.16|287.56|288.16|287.56|0
1671577200000|2022-12-20 23:00:00|288.26|287.66|288.26|287.66|288.26|287.66|288.16|287.56|0
1671577500000|2022-12-20 23:05:00|288.36|287.76|288.26|287.66|288.36|287.76|288.26|287.66|0
1671577800000|2022-12-20 23:10:00|288.36|287.76|288.36|287.76|288.36|287.76|288.26|287.66|0
1671578100000|2022-12-20 23:15:00|288.46|287.86|288.46|287.86|288.46|287.86|288.36|287.76|0
1671578700000|2022-12-20 23:25:00|288.56|287.96|288.56|287.96|288.56|287.96|288.46|287.86|0
1671579000000|2022-12-20 23:30:00|288.66|288.06|288.66|288.06|288.66|288.06|288.56|287.96|0
1671579300000|2022-12-20 23:35:00|288.56|287.96|288.56|287.96|288.66|288.06|288.56|287.96|0
1671580200000|2022-12-20 23:50:00|288.46|287.86|288.46|287.86|288.56|287.96|288.46|287.86|0
1671580500000|2022-12-20 23:55:00|288.56|287.96|288.56|287.96|288.56|287.96|288.46|287.86|0
1671580800000|2022-12-21 00:00:00|288.46|287.86|288.46|287.86|288.56|287.96|288.46|287.86|0
1671581100000|2022-12-21 00:05:00|288.36|287.76|288.56|287.96|288.56|287.96|288.36|287.76|0
1671581400000|2022-12-21 00:10:00|288.46|287.86|288.46|287.86|288.56|287.96|288.46|287.86|0
1671581700000|2022-12-21 00:15:00|288.56|287.96|288.36|287.76|288.56|287.96|288.36|287.76|0
1671582000000|2022-12-21 00:20:00|288.26|287.66|288.26|287.66|288.36|287.76|288.26|287.66|0
1671582300000|2022-12-21 00:25:00|288.36|287.76|288.26|287.66|288.36|287.76|288.26|287.66|0
1671582600000|2022-12-21 00:30:00|288.31|287.91|287.71|287.51|288.31|288.06|287.71|287.51|164
1671582900000|2022-12-21 00:35:00|287.66|287.56|287.76|287.61|287.86|287.66|287.66|287.51|161
1671583200000|2022-12-21 00:40:00|287.71|287.56|287.96|287.81|288.01|287.86|287.66|287.51|165
1671583500000|2022-12-21 00:45:00|287.91|287.76|288.01|287.81|288.11|287.96|287.86|287.71|142
1671583800000|2022-12-21 00:50:00|287.96|287.76|287.76|287.61|287.96|287.81|287.71|287.51|90
1671584100000|2022-12-21 00:55:00|287.81|287.66|287.96|287.81|288.16|287.96|287.81|287.66|185
1671584400000|2022-12-21 01:00:00|287.81|287.61|288.26|288.11|288.61|288.46|287.76|287.61|584
1671584700000|2022-12-21 01:05:00|288.31|288.16|288.21|288.06|288.46|288.31|288.21|288.06|254
1671585000000|2022-12-21 01:10:00|288.26|288.11|288.31|288.11|288.46|288.31|288.11|287.96|372
1671585300000|2022-12-21 01:15:00|288.36|288.16|288.06|287.91|288.46|288.26|287.96|287.81|229
1671585600000|2022-12-21 01:20:00|288.11|287.96|288.51|288.31|288.56|288.41|288.06|287.86|349
1671585900000|2022-12-21 01:25:00|288.46|288.36|288.66|288.51|288.76|288.61|288.46|288.31|199
1671586200000|2022-12-21 01:30:00|288.71|288.56|288.41|288.26|288.81|288.66|288.26|288.11|384
1671586500000|2022-12-21 01:35:00|288.46|288.31|288.41|288.26|288.51|288.31|288.16|288.01|190
1671586800000|2022-12-21 01:40:00|288.46|288.21|288.26|288.11|288.46|288.31|288.01|287.86|185
1671587100000|2022-12-21 01:45:00|288.31|288.16|288.41|288.21|288.46|288.31|288.06|287.91|177
1671587400000|2022-12-21 01:50:00|288.36|288.26|288.14|287.99|288.41|288.26|288.06|287.91|289
1671587700000|2022-12-21 01:55:00|288.09|287.94|288.19|287.99|288.19|287.99|287.84|287.69|170
1671588000000|2022-12-21 02:00:00|288.14|287.94|288.24|288.09|288.24|288.09|287.99|287.79|198
1671588300000|2022-12-21 02:05:00|288.19|288.04|288.19|288.04|288.24|288.09|288.14|287.99|116
1671588600000|2022-12-21 02:10:00|288.24|288.09|288.34|288.14|288.39|288.24|288.04|287.89|205
1671588900000|2022-12-21 02:15:00|288.29|288.19|288.09|287.94|288.29|288.19|288.09|287.94|273
1671589200000|2022-12-21 02:20:00|288.14|287.99|288.29|288.14|288.29|288.14|288.14|287.99|66
1671589500000|2022-12-21 02:25:00|288.34|288.19|288.24|288.09|288.34|288.19|288.19|287.99|149
1671589800000|2022-12-21 02:30:00|288.29|288.04|288.04|287.89|288.29|288.09|287.99|287.84|231
1671590100000|2022-12-21 02:35:00|287.99|287.84|288.09|287.94|288.14|287.99|287.94|287.79|102
1671590400000|2022-12-21 02:40:00|288.04|287.89|287.89|287.74|288.09|287.89|287.79|287.64|368
1671590700000|2022-12-21 02:45:00|287.94|287.79|287.99|287.84|287.99|287.84|287.89|287.74|35
1671591000000|2022-12-21 02:50:00|287.94|287.79|287.94|287.79|288.04|287.89|287.94|287.79|62
1671591300000|2022-12-21 02:55:00|287.99|287.84|287.94|287.79|288.04|287.84|287.89|287.74|40
1671591600000|2022-12-21 03:00:00|287.89|287.74|287.94|287.79|287.94|287.79|287.89|287.74|64
1671591900000|2022-12-21 03:05:00|287.99|287.84|287.94|287.79|288.04|287.84|287.89|287.74|98
1671592200000|2022-12-21 03:10:00|287.89|287.74|287.99|287.84|288.04|287.89|287.89|287.74|88
1671592500000|2022-12-21 03:15:00|288.04|287.89|288.14|287.99|288.14|287.99|287.94|287.79|251
1671592800000|2022-12-21 03:20:00|288.19|288.04|288.09|287.94|288.19|288.04|288.09|287.94|208
1671593100000|2022-12-21 03:25:00|288.04|287.89|287.89|287.74|288.09|287.89|287.89|287.74|489
1671593400000|2022-12-21 03:30:00|287.84|287.69|287.69|287.54|287.89|287.74|287.69|287.54|114
1671593700000|2022-12-21 03:35:00|287.74|287.59|287.74|287.54|287.89|287.74|287.69|287.54|110
1671594000000|2022-12-21 03:40:00|287.69|287.59|287.84|287.69|287.89|287.69|287.64|287.49|138
1671594300000|2022-12-21 03:45:00|287.89|287.74|287.74|287.59|287.94|287.74|287.69|287.54|73
1671594600000|2022-12-21 03:50:00|287.69|287.54|287.69|287.54|287.74|287.59|287.64|287.49|117
1671594900000|2022-12-21 03:55:00|287.74|287.59|287.59|287.44|287.79|287.64|287.59|287.39|96
1671595200000|2022-12-21 04:00:00|287.64|287.49|287.59|287.44|287.64|287.49|287.54|287.39|77
1671595500000|2022-12-21 04:05:00|287.64|287.39|287.54|287.39|287.64|287.44|287.54|287.39|26
1671595800000|2022-12-21 04:10:00|287.59|287.44|287.34|287.19|287.59|287.44|287.34|287.19|61
1671596100000|2022-12-21 04:15:00|287.44|287.24|287.39|287.24|287.44|287.29|287.39|287.24|37
1671596400000|2022-12-21 04:20:00|287.34|287.19|287.44|287.29|287.44|287.29|287.34|287.19|66
1671596700000|2022-12-21 04:25:00|287.39|287.24|287.34|287.19|287.39|287.24|287.34|287.14|19
1671597000000|2022-12-21 04:30:00|287.29|287.14|287.34|287.19|287.34|287.19|287.29|287.09|37
1671597300000|2022-12-21 04:35:00|287.29|287.14|287.29|287.14|287.29|287.14|287.29|287.14|22
1671597600000|2022-12-21 04:40:00|||||||||15
1671597900000|2022-12-21 04:45:00|287.24|287.09|287.19|287.04|287.24|287.14|287.19|287.04|43
1671598200000|2022-12-21 04:50:00|287.24|287.09|287.39|287.24|287.44|287.29|287.24|287.09|98
1671598500000|2022-12-21 04:55:00|287.34|287.19|287.34|287.19|287.34|287.24|287.34|287.19|35
1671598800000|2022-12-21 05:00:00|287.39|287.24|287.59|287.39|287.74|287.59|287.39|287.24|338
1671599100000|2022-12-21 05:05:00|287.54|287.34|287.64|287.49|287.64|287.49|287.54|287.34|203
1671599400000|2022-12-21 05:10:00|287.59|287.44|287.74|287.59|287.74|287.59|287.54|287.39|143
1671599700000|2022-12-21 05:15:00|287.84|287.69|287.89|287.74|287.89|287.74|287.79|287.64|136
1671600000000|2022-12-21 05:20:00|287.84|287.69|287.84|287.69|287.89|287.74|287.84|287.69|89
1671600300000|2022-12-21 05:25:00|287.89|287.74|287.74|287.59|287.89|287.74|287.69|287.54|104
1671600600000|2022-12-21 05:30:00|287.79|287.64|287.94|287.79|287.99|287.84|287.79|287.64|149
1671600900000|2022-12-21 05:35:00|287.89|287.74|287.89|287.74|287.99|287.84|287.84|287.69|101
1671601200000|2022-12-21 05:40:00|287.94|287.79|288.04|287.89|288.04|287.89|287.94|287.79|93
1671601500000|2022-12-21 05:45:00|288.09|287.94|288.44|288.24|288.44|288.24|288.09|287.94|101
1671601800000|2022-12-21 05:50:00|288.39|288.29|288.34|288.19|288.44|288.29|288.34|288.19|120
1671602100000|2022-12-21 05:55:00|288.29|288.14|288.44|288.29|288.44|288.29|288.24|288.09|63
1671602400000|2022-12-21 06:00:00|288.39|288.24|288.34|288.19|288.44|288.29|288.29|288.09|111
1671602700000|2022-12-21 06:05:00|288.29|288.14|288.29|288.14|288.34|288.19|288.24|288.09|201
1671603000000|2022-12-21 06:10:00|288.34|288.19|288.34|288.19|288.39|288.24|288.24|288.09|90
1671603300000|2022-12-21 06:15:00|288.39|288.24|288.29|288.14|288.44|288.29|288.29|288.09|84
1671603600000|2022-12-21 06:20:00|288.34|288.19|288.39|288.24|288.39|288.24|288.29|288.09|66
1671603900000|2022-12-21 06:25:00|288.34|288.19|288.29|288.14|288.44|288.24|288.29|288.09|46
1671604200000|2022-12-21 06:30:00|288.24|288.09|288.34|288.19|288.39|288.19|288.24|288.09|78
1671604500000|2022-12-21 06:35:00|288.39||288.34||288.39||288.34||35
1671604800000|2022-12-21 06:40:00|288.39|288.24|288.29|288.14|288.39|288.24|288.29|288.14|94
1671605100000|2022-12-21 06:45:00|288.24|288.09|287.99|287.84|288.24|288.09|287.99|287.84|238
1671605400000|2022-12-21 06:50:00|288.04|287.89|288.04|287.89|288.09|287.94|287.99|287.84|127
1671605700000|2022-12-21 06:55:00|287.99|287.84|288.09|287.94|288.14|287.94|287.99|287.84|118
1671606000000|2022-12-21 07:00:00|288.04|287.89|288.14|287.99|288.19|288.04|287.99|287.84|138
1671606300000|2022-12-21 07:05:00|288.19|288.04|288.39|288.24|288.39|288.24|288.14|287.99|111
1671606600000|2022-12-21 07:10:00|288.44|288.29|288.39|288.24|288.44|288.29|288.24|288.09|123
1671606900000|2022-12-21 07:15:00|288.34|288.19|288.34|288.19|288.39|288.24|288.29|288.14|85
1671607200000|2022-12-21 07:20:00|288.29|288.14|288.29|288.14|288.34|288.19|288.24|288.04|57
1671607500000|2022-12-21 07:25:00|288.24|288.09|288.39|288.24|288.39|288.24|288.24|288.09|128
1671607800000|2022-12-21 07:30:00|288.34|288.19|288.44|288.29|288.54|288.39|288.34|288.19|184
1671608100000|2022-12-21 07:35:00|288.39|288.24|288.44|288.29|288.49|288.34|288.39|288.24|252
1671608400000|2022-12-21 07:40:00|288.49|288.34|288.59|288.44|288.59|288.44|288.44|288.29|125
1671608700000|2022-12-21 07:45:00|288.54|288.39|288.59|288.44|288.59|288.44|288.54|288.39|90
1671609000000|2022-12-21 07:50:00|288.54|288.39|288.54|288.39|288.59|288.44|288.49|288.34|244
1671609300000|2022-12-21 07:55:00|288.49|288.34|288.49|288.34|288.59|288.44|288.49|288.34|63
1671609600000|2022-12-21 08:00:00|288.44|288.29|288.44|288.29|288.49|288.34|288.29|288.14|169
1671609900000|2022-12-21 08:05:00|288.39|288.24|288.29|288.14|288.49|288.34|288.29|288.14|126
1671610200000|2022-12-21 08:10:00|288.34|288.09|288.39|288.24|288.49|288.34|288.29|288.09|230
1671610500000|2022-12-21 08:15:00|288.44|288.29|288.69|288.54|288.74|288.59|288.44|288.29|231
1671610800000|2022-12-21 08:20:00|288.64|288.49|288.59|288.44|288.64|288.49|288.49|288.34|237
1671611100000|2022-12-21 08:25:00|288.64|288.49|288.74|288.59|288.74|288.59|288.59|288.39|276
1671611400000|2022-12-21 08:30:00|288.69|288.54|288.64|288.49|288.74|288.59|288.54|288.39|232
1671611700000|2022-12-21 08:35:00|288.59|288.44|288.89|288.74|288.89|288.74|288.59|288.44|194
1671612000000|2022-12-21 08:40:00|288.94|288.79|288.99|288.84|289.04|288.89|288.94|288.79|217
1671612300000|2022-12-21 08:45:00|289.04|288.89|288.94|288.79|289.04|288.89|288.84|288.69|225
1671612600000|2022-12-21 08:50:00|288.99|288.84|289.09|288.94|289.14|288.99|288.99|288.79|235
1671612900000|2022-12-21 08:55:00|289.04|288.89|288.99|288.84|289.09|288.94|288.89|288.74|388
1671613200000|2022-12-21 09:00:00|288.94|288.79|289.09|288.94|289.24|289.09|288.89|288.74|457
1671613500000|2022-12-21 09:05:00|289.14|288.89|289.09|288.94|289.14|288.94|288.99|288.84|225
1671613800000|2022-12-21 09:10:00|289.14|288.89|289.14|288.99|289.19|289.04|289.14|288.89|125
1671614100000|2022-12-21 09:15:00|289.19|289.04|289.14|288.99|289.19|289.04|289.04|288.89|114
1671614400000|2022-12-21 09:20:00|289.29|288.69|289.29|288.69|289.39|288.79|289.29|288.69|0
1671614700000|2022-12-21 09:25:00|289.39|288.79|289.29|288.69|289.39|288.79|289.29|288.69|6
1671615000000|2022-12-21 09:30:00|289.39|288.79|289.29|288.69|289.39|288.79|289.29|288.69|0
1671615300000|2022-12-21 09:35:00|289.39|288.79|289.19|288.59|289.39|288.79|289.19|288.59|0
1671615600000|2022-12-21 09:40:00|289.29|288.69|289.19|288.59|289.39|288.79|289.19|288.59|0
1671615900000|2022-12-21 09:45:00|289.29|288.69|289.19|288.59|289.29|288.69|289.19|288.59|0
1671616200000|2022-12-21 09:50:00|289.29|288.69|289.19|288.99|289.29|288.99|289.09|288.59|38
1671616500000|2022-12-21 09:55:00|289.14|289.04|289.19|288.99|289.19|289.04|289.14|288.99|4
1671616800000|2022-12-21 10:00:00|289.14|288.94|289.09|288.94|289.19|288.99|289.09|288.94|4
1671617100000|2022-12-21 10:05:00|289.14|288.99|289.14|288.99|289.19|288.99|289.09|288.94|5
1671617400000|2022-12-21 10:10:00|289.09|288.94|289.24|289.09|289.24|289.09|289.09|288.94|63
1671617700000|2022-12-21 10:15:00|289.29|289.14|289.29|289.14|289.29|289.14|289.24|289.09|77
1671618000000|2022-12-21 10:20:00|289.34|289.19|289.39|289.24|289.39|289.24|289.29|289.14|97
1671618300000|2022-12-21 10:25:00|289.29|289.14|289.39|289.24|289.39|289.24|289.29|289.14|282
1671618600000|2022-12-21 10:30:00|289.34|289.19|289.29|289.14|289.39|289.24|289.29|289.14|60
1671618900000|2022-12-21 10:35:00|289.24|289.09|289.09|288.94|289.24|289.14|289.09|288.94|5
1671619200000|2022-12-21 10:40:00|289.04|288.89|288.94|288.79|289.04|288.89|288.94|288.79|16
1671619500000|2022-12-21 10:45:00|288.89|288.74|288.99|288.84|288.99|288.84|288.89|288.74|6
1671619800000|2022-12-21 10:50:00|289.04|288.89|288.99|288.84|289.04|288.89|288.99|288.84|5
1671620100000|2022-12-21 10:55:00|288.94|288.79|289.04|288.89|289.04|288.89|288.94|288.79|5
1671620400000|2022-12-21 11:00:00|288.99|288.84|289.04|288.89|289.09|288.94|288.99|288.84|11
1671620700000|2022-12-21 11:05:00|289.09|288.94|289.04|288.89|289.09|288.94|289.04|288.89|3
1671621000000|2022-12-21 11:10:00|289.09|288.94|289.09|288.94|289.14|288.99|289.09|288.89|7
1671621300000|2022-12-21 11:15:00|289.04|288.89|289.14|288.94|289.19|288.99|289.04|288.89|29
1671621600000|2022-12-21 11:20:00|289.09|288.99|289.09|288.94|289.14|288.99|289.09|288.89|0
1671621900000|2022-12-21 11:25:00|289.14|288.89|289.09|288.94|289.14|288.99|289.04|288.89|10
1671622200000|2022-12-21 11:30:00|289.14|288.99|289.09|288.94|289.14|288.99|289.09|288.94|10
1671622500000|2022-12-21 11:35:00|289.14|288.99|289.14|288.99|289.19|289.04|289.14|288.94|3
1671622800000|2022-12-21 11:40:00|289.19|288.94|289.09|288.94|289.19|288.99|289.09|288.94|5
1671623100000|2022-12-21 11:45:00|289.14|288.99|289.14|288.99|289.14|288.99|289.09|288.94|0
1671623400000|2022-12-21 11:50:00|289.19|289.04|289.19|288.99|289.19|289.04|289.14|288.99|0
1671623700000|2022-12-21 11:55:00|289.24|289.04|289.24|289.09|289.29|289.14|289.24|288.99|5
1671624000000|2022-12-21 12:00:00|289.29|289.04|289.29|289.14|289.29|289.14|289.24|289.04|68
1671624300000|2022-12-21 12:05:00|289.24|289.09|289.24|289.04|289.29|289.14|289.19|289.04|9
1671624600000|2022-12-21 12:10:00|289.19|288.99|289.24|289.04|289.24|289.04|289.14|288.94|23
1671624900000|2022-12-21 12:15:00|289.19|288.99|289.09|288.89|289.29|289.14|289.04|288.84|57
1671625200000|2022-12-21 12:20:00|289.14|288.99|289.09|288.94|289.24|289.04|289.09|288.94|22
1671625500000|2022-12-21 12:25:00|289.04|288.89|289.14|288.99|289.14|288.99|289.04|288.89|20
1671625800000|2022-12-21 12:30:00|289.19|289.04|289.14|288.99|289.24|289.04|289.09|288.94|20
1671626100000|2022-12-21 12:35:00|289.19|289.04|289.24|289.09|289.24|289.09|289.14|288.99|17
1671626400000|2022-12-21 12:40:00|289.19|289.04|289.29|289.14|289.29|289.14|289.19|289.04|21
1671626700000|2022-12-21 12:45:00|289.24|289.09|289.34|289.14|289.34|289.19|289.24|289.09|20
1671627000000|2022-12-21 12:50:00|289.29|289.19|289.34|289.19|289.34|289.19|289.29|289.14|3
1671627300000|2022-12-21 12:55:00|289.39|289.24|289.39|289.24|289.44|289.29|289.34|289.19|35
1671627600000|2022-12-21 13:00:00|289.44|289.29|289.39|289.24|289.44|289.29|289.34|289.19|65
1671627900000|2022-12-21 13:05:00|289.34|289.19|289.44|289.29|289.44|289.29|289.29|289.14|22
1671628200000|2022-12-21 13:10:00|289.39|289.24|289.54|289.39|289.54|289.39|289.39|289.24|47
1671628500000|2022-12-21 13:15:00|289.49|289.34|289.54|289.39|289.54|289.39|289.44|289.29|31
1671628800000|2022-12-21 13:20:00|289.59|289.44|289.49|289.34|289.59|289.44|289.44|289.29|35
1671629100000|2022-12-21 13:25:00|289.54|289.29|289.49|289.34|289.54|289.39|289.44|289.29|61
1671629400000|2022-12-21 13:30:00|289.54|289.39|289.59|289.39|289.59|289.44|289.44|289.24|56
1671629700000|2022-12-21 13:35:00|289.54|289.44|289.59|289.44|289.64|289.44|289.54|289.39|55
1671630000000|2022-12-21 13:40:00|289.64|289.49|289.59|289.44|289.64|289.49|289.59|289.44|31
1671630300000|2022-12-21 13:45:00|289.54|289.39|289.54|289.39|289.59|289.44|289.49|289.34|5
1671630600000|2022-12-21 13:50:00|289.59|289.44|289.59|289.44|289.64|289.44|289.54|289.34|4
1671630900000|2022-12-21 13:55:00|289.64|289.39|289.59|289.39|289.64|289.49|289.49|289.34|5
1671631200000|2022-12-21 14:00:00|289.54|289.44|289.44|289.29|289.59|289.44|289.44|289.29|19
1671631500000|2022-12-21 14:05:00|289.39|289.24|289.44|289.29|289.49|289.29|289.39|289.24|28
1671631800000|2022-12-21 14:10:00|289.49|289.34|289.59|289.39|289.59|289.44|289.44|289.34|7
1671632100000|2022-12-21 14:15:00|289.54|289.44|289.54|289.34|289.59|289.44|289.54|289.34|7
1671632400000|2022-12-21 14:20:00|289.49|289.39|289.59|289.44|289.64|289.44|289.49|289.34|3
1671632700000|2022-12-21 14:25:00|289.54|289.39|289.59|289.44|289.64|289.49|289.49|289.29|29
1671633000000|2022-12-21 14:30:00|289.54|289.39|288.64|288.44|289.54|289.39|288.64|288.44|242
1671633300000|2022-12-21 14:35:00|288.59|288.49|288.94|288.79|289.04|288.89|288.59|288.44|116
1671633600000|2022-12-21 14:40:00|288.99|288.74|289.39|289.19|289.39|289.19|288.84|288.69|34
1671633900000|2022-12-21 14:45:00|289.44|289.24|289.54|289.34|289.69|289.49|289.29|289.09|23
1671634200000|2022-12-21 14:50:00|289.49|289.29|289.29|289.09|289.54|289.34|289.24|289.09|58
1671634500000|2022-12-21 14:55:00|289.24|289.14|289.09|288.84|289.29|289.14|288.99|288.84|74
1671634800000|2022-12-21 15:00:00|288.99|288.89|289.34|289.14|289.49|289.29|288.89|288.69|14
1671635100000|2022-12-21 15:05:00|289.29|289.09|289.64|289.44|289.64|289.44|289.24|289.09|78
1671635400000|2022-12-21 15:10:00|289.59|289.49|289.74|289.54|289.74|289.59|289.54|289.39|29
1671635700000|2022-12-21 15:15:00|289.69|289.59|289.79|289.59|289.79|289.64|289.69|289.49|20
1671636000000|2022-12-21 15:20:00|289.84|289.64|289.74|289.59|289.89|289.69|289.69|289.49|34
1671636300000|2022-12-21 15:25:00|289.69|289.54|289.84|289.64|289.89|289.69|289.69|289.49|20
1671636600000|2022-12-21 15:30:00|289.79|289.69|290.09|289.94|290.19|290.04|289.79|289.64|139
1671636900000|2022-12-21 15:35:00|290.14|289.99|290.24|290.09|290.29|290.09|290.04|289.89|34
1671637200000|2022-12-21 15:40:00|290.29|290.14|290.34|290.19|290.44|290.29|290.29|290.09|28
1671637500000|2022-12-21 15:45:00|290.39|290.14|290.44|290.24|290.49|290.29|290.34|290.14|17
1671637800000|2022-12-21 15:50:00|290.39|290.19|290.29|290.14|290.44|290.24|290.29|290.09|19
1671638100000|2022-12-21 15:55:00|290.34|290.19|290.49|290.34|290.49|290.34|290.34|290.14|23
1671638400000|2022-12-21 16:00:00|290.54|290.39|290.59|290.44|290.59|290.44|290.49|290.34|26
1671638700000|2022-12-21 16:05:00|290.54|290.39|290.54|290.39|290.59|290.44|290.44|290.29|25
1671639000000|2022-12-21 16:10:00|290.59|290.44|290.49|290.34|290.69|290.54|290.49|290.34|35
1671639300000|2022-12-21 16:15:00|290.54|290.39|290.44|290.29|290.59|290.44|290.39|290.24|17
1671639600000|2022-12-21 16:20:00|290.49|290.34|290.29|290.14|290.54|290.39|290.19|290.04|34
1671639900000|2022-12-21 16:25:00|290.34|290.09|290.34|290.14|290.39|290.24|290.19|289.99|156
1671640200000|2022-12-21 16:30:00|290.39|290.19|290.54|290.34|290.59|290.39|290.34|290.19|28
1671640500000|2022-12-21 16:35:00|290.49|290.29|290.44|290.29|290.54|290.39|290.34|290.19|33
1671640800000|2022-12-21 16:40:00|290.39|290.24|290.44|290.29|290.44|290.29|290.24|290.09|43
1671641100000|2022-12-21 16:45:00|290.49|290.34|290.34|290.14|290.49|290.34|290.29|290.14|8
1671641400000|2022-12-21 16:50:00|290.29|290.19|290.44|290.24|290.44|290.24|290.29|290.14|3
1671641700000|2022-12-21 16:55:00|290.39|290.19|290.39|290.24|290.44|290.29|290.39|290.19|9
1671642000000|2022-12-21 17:00:00|290.44|290.19|290.39|290.19|290.44|290.24|290.29|290.14|1
1671642300000|2022-12-21 17:05:00|290.34|290.24|290.29|290.09|290.39|290.24|290.24|290.09|6
1671642600000|2022-12-21 17:10:00|290.24|290.14|290.24|290.04|290.29|290.14|290.19|289.99|2
1671642900000|2022-12-21 17:15:00|290.19|290.09|290.14|289.94|290.24|290.09|290.09|289.89|7
1671643200000|2022-12-21 17:20:00|290.09|289.89|290.29|290.09|290.29|290.14|290.09|289.89|6
1671643500000|2022-12-21 17:25:00|290.24|290.04|290.29|290.09|290.29|290.14|290.19|290.04|0
1671643800000|2022-12-21 17:30:00|290.24|290.14|290.29|290.14|290.39|290.19|290.24|290.09|9
1671644100000|2022-12-21 17:35:00|290.24|290.09|290.34|290.14|290.39|290.19|290.24|290.09|13
1671644400000|2022-12-21 17:40:00|290.29|290.19|290.39|290.19|290.39|290.19|290.24|290.09|4
1671644700000|2022-12-21 17:45:00|290.44|290.24|290.54|290.34|290.54|290.34|290.39|290.24|8
1671645000000|2022-12-21 17:50:00|290.49|290.29|290.44|290.29|290.54|290.39|290.39|290.24|15
1671645300000|2022-12-21 17:55:00|290.39|290.24|290.54|290.39|290.59|290.44|290.39|290.24|48
1671645600000|2022-12-21 18:00:00|290.49|290.34|290.64|290.49|290.64|290.49|290.44|290.24|10
1671645900000|2022-12-21 18:05:00|290.59|290.44|290.59|290.44|290.64|290.49|290.54|290.39|5
1671646200000|2022-12-21 18:10:00|290.64|290.39|290.79|290.54|290.79|290.59|290.59|290.39|40
1671646500000|2022-12-21 18:15:00|290.74|290.49|290.64|290.44|290.74|290.59|290.64|290.44|27
1671646800000|2022-12-21 18:20:00|290.59|290.49|290.44|290.29|290.64|290.49|290.44|290.29|1
1671647100000|2022-12-21 18:25:00|290.49|290.24|290.49|290.34|290.59|290.39|290.44|290.24|3
1671647400000|2022-12-21 18:30:00|290.54|290.29|290.54|290.34|290.59|290.39|290.44|290.29|5
1671647700000|2022-12-21 18:35:00|290.49|290.39|290.64|290.49|290.69|290.49|290.49|290.34|4
1671648000000|2022-12-21 18:40:00|290.69|290.54|290.74|290.59|290.79|290.59|290.64|290.49|9
1671648300000|2022-12-21 18:45:00|290.79|290.64|290.74|290.59|290.79|290.64|290.74|290.59|17
1671648600000|2022-12-21 18:50:00|290.79|290.64|290.84|290.69|290.84|290.69|290.79|290.64|18
1671648900000|2022-12-21 18:55:00|290.79|290.64|290.89|290.74|290.94|290.74|290.79|290.64|8
1671649200000|2022-12-21 19:00:00|290.94|290.79|291.14|290.99|291.19|291.04|290.94|290.74|30
1671649500000|2022-12-21 19:05:00|291.09|290.94|291.24|291.09|291.24|291.09|291.09|290.94|33
1671649800000|2022-12-21 19:10:00|291.29|291.04|291.39|291.19|291.39|291.24|291.24|291.04|29
1671650100000|2022-12-21 19:15:00|291.34|291.24|291.24|291.09|291.39|291.24|291.24|291.09|10
1671650400000|2022-12-21 19:20:00|291.29|291.14|291.29|291.14|291.39|291.24|291.24|291.09|40
1671650700000|2022-12-21 19:25:00|291.34|291.19|291.34|291.19|291.34|291.19|291.29|291.09|10
1671651000000|2022-12-21 19:30:00|291.39|291.24|291.39|291.24|291.39|291.24|291.39|291.19|23
1671651300000|2022-12-21 19:35:00|291.34|291.19|291.29|291.14|291.34|291.19|291.09|290.94|47
1671651600000|2022-12-21 19:40:00|291.24|291.09|291.24|291.09|291.29|291.14|291.19|291.04|59
1671651900000|2022-12-21 19:45:00|291.29|291.14|291.29|291.14|291.34|291.19|291.29|291.09|6
1671652200000|2022-12-21 19:50:00|291.24|291.09|291.19|291.04|291.34|291.14|291.14|290.94|26
1671652500000|2022-12-21 19:55:00|291.24|291.09|291.34|291.19|291.34|291.19|291.19|291.09|35
1671652800000|2022-12-21 20:00:00|291.39|291.24|291.39|291.24|291.39|291.24|291.34|291.19|30
1671653100000|2022-12-21 20:05:00|291.34|291.19|291.19|290.99|291.34|291.19|291.09|290.94|8
1671653400000|2022-12-21 20:10:00|291.14|291.04|291.29|291.14|291.34|291.14|291.14|290.99|9
1671653700000|2022-12-21 20:15:00|291.24|291.09|291.24|291.04|291.29|291.09|291.19|291.04|5
1671654000000|2022-12-21 20:20:00|291.19|291.09|291.24|291.04|291.29|291.14|291.14|290.94|14
1671654300000|2022-12-21 20:25:00|291.19|290.99|291.14|290.99|291.34|291.14|291.14|290.99|9
1671654600000|2022-12-21 20:30:00|291.19|291.04|291.19|291.04|291.24|291.09|291.14|290.99|16
1671654900000|2022-12-21 20:35:00|291.24|291.09|291.29|291.14|291.34|291.19|291.19|291.04|24
1671655200000|2022-12-21 20:40:00|291.24|291.09|291.24|291.09|291.29|291.14|291.19|291.04|36
1671655500000|2022-12-21 20:45:00|291.29|291.14|291.34|291.19|291.34|291.19|291.29|291.14|8
1671655800000|2022-12-21 20:50:00|291.29|291.14|291.24|291.09|291.29|291.14|291.09|290.89|33
1671656100000|2022-12-21 20:55:00|291.19|291.04|291.19|291.04|291.24|291.09|291.19|290.99|11
1671656400000|2022-12-21 21:00:00|291.34|291.14|291.29|290.99|291.34|291.19|291.19|290.94|16
1671656700000|2022-12-21 21:05:00|291.34|291.04|291.29|290.99|291.34|291.04|291.29|290.99|0
1671657000000|2022-12-21 21:10:00|291.24|290.89|291.49|290.89|291.59|290.99|291.24|290.89|183
1671657300000|2022-12-21 21:15:00|291.59|290.99|291.59|290.99|291.59|290.99|291.49|290.89|0
1671657600000|2022-12-21 21:20:00|291.69|291.09|291.59|290.99|291.69|291.09|291.59|290.99|0
1671657900000|2022-12-21 21:25:00|291.69|291.09|291.59|290.99|291.69|291.09|291.59|290.99|0
1671659100000|2022-12-21 21:45:00|291.69|291.09|291.59|290.99|291.69|291.09|291.59|290.99|0
1671659400000|2022-12-21 21:50:00|291.69|291.09|291.69|291.09|291.69|291.09|291.59|290.99|0
1671659700000|2022-12-21 21:55:00|291.59|290.99|291.59|290.99|291.69|291.09|291.59|290.99|0
1671660600000|2022-12-21 22:10:00|291.69|291.09|291.69|291.09|291.69|291.09|291.59|290.99|0
1671661200000|2022-12-21 22:20:00|291.59|290.99|291.69|291.09|291.69|291.09|291.59|290.99|0
1671661500000|2022-12-21 22:25:00|291.59|290.99|291.59|290.99|291.69|291.09|291.59|290.99|0
1671663600000|2022-12-21 23:00:00|291.69|291.09|291.59|290.99|291.69|291.09|291.59|290.99|0
1671663900000|2022-12-21 23:05:00|291.49|290.89|291.49|290.89|291.59|290.99|291.49|290.89|0
1671664200000|2022-12-21 23:10:00|291.59|290.99|291.59|290.99|291.59|290.99|291.49|290.89|0
1671664500000|2022-12-21 23:15:00|291.49|290.89|291.49|290.89|291.49|290.89|291.49|290.89|0
1671665100000|2022-12-21 23:25:00|291.39|290.79|291.49|290.89|291.49|290.89|291.39|290.79|0
1671665700000|2022-12-21 23:35:00|291.59|290.99|291.59|290.99|291.59|290.99|291.59|290.99|0
1671666000000|2022-12-21 23:40:00|291.49|290.89|291.59|290.99|291.59|290.99|291.49|290.89|0
1671666300000|2022-12-21 23:45:00|291.49|290.89|291.49|290.89|291.49|290.89|291.49|290.89|0
1671666600000|2022-12-21 23:50:00|291.39|290.79|291.49|290.89|291.49|290.89|291.39|290.79|0
1671666900000|2022-12-21 23:55:00|291.59|290.99|291.49|290.89|291.59|290.99|291.49|290.89|0
1671667200000|2022-12-22 00:00:00|291.39|290.79|291.39|290.79|291.49|290.89|291.39|290.79|0
1671667500000|2022-12-22 00:05:00|291.49|290.89|291.39|290.79|291.49|290.89|291.39|290.79|0
1671667800000|2022-12-22 00:10:00|291.49|290.89|291.49|290.89|291.49|290.89|291.39|290.79|0
1671668100000|2022-12-22 00:15:00|291.39|290.79|291.39|290.79|291.49|290.89|291.29|290.69|0
1671668400000|2022-12-22 00:20:00|291.29|290.69|291.39|290.79|291.39|290.79|291.29|290.69|0
1671668700000|2022-12-22 00:25:00|291.29|290.69|291.29|290.69|291.29|290.69|291.29|290.69|0
1671669000000|2022-12-22 00:30:00|291.19|290.59|291.84|291.69|292.14|291.99|291.19|290.59|529
1671669300000|2022-12-22 00:35:00|291.89|291.64|291.64|291.49|291.89|291.74|291.49|291.34|315
1671669600000|2022-12-22 00:40:00|291.69|291.44|291.69|291.49|291.84|291.69|291.49|291.34|372
1671669900000|2022-12-22 00:45:00|291.74|291.54|291.69|291.54|291.89|291.74|291.69|291.54|323
1671670200000|2022-12-22 00:50:00|291.64|291.49|291.34|291.19|291.64|291.49|291.19|291.04|554
1671670500000|2022-12-22 00:55:00|291.29|291.14|291.49|291.29|291.49|291.29|290.99|290.84|246
1671670800000|2022-12-22 01:00:00|291.39|291.19|290.84|290.69|291.39|291.19|290.64|290.44|755
1671671100000|2022-12-22 01:05:00|290.89|290.74|290.59|290.39|290.99|290.84|290.49|290.29|273
1671671400000|2022-12-22 01:10:00|290.64|290.44|290.59|290.39|290.69|290.54|290.29|290.14|331
1671671700000|2022-12-22 01:15:00|290.64|290.44|290.99|290.79|291.14|290.99|290.59|290.44|597
1671672000000|2022-12-22 01:20:00|290.94|290.74|290.84|290.64|291.19|291.04|290.79|290.64|237
1671672300000|2022-12-22 01:25:00|290.89|290.69|290.99|290.84|291.09|290.94|290.74|290.59|316
1671672600000|2022-12-22 01:30:00|290.94|290.79|290.89|290.74|291.04|290.89|290.69|290.54|342
1671672900000|2022-12-22 01:35:00|290.84|290.69|290.99|290.84|291.04|290.84|290.79|290.64|238
1671673200000|2022-12-22 01:40:00|291.04|290.89|291.04|290.89|291.09|290.94|290.94|290.79|231
1671673500000|2022-12-22 01:45:00|290.99|290.84|290.94|290.79|291.09|290.94|290.94|290.79|259
1671673800000|2022-12-22 01:50:00|290.99|290.84|291.04|290.89|291.09|290.94|290.94|290.79|257
1671674100000|2022-12-22 01:55:00|291.09|290.94|291.14|290.99|291.19|291.04|290.94|290.79|287
1671674400000|2022-12-22 02:00:00|291.09|290.94|291.64|291.44|291.64|291.44|291.09|290.94|274
1671674700000|2022-12-22 02:05:00|291.59|291.49|292.14|291.99|292.14|291.99|291.59|291.44|556
1671675000000|2022-12-22 02:10:00|292.19|291.94|292.14|291.99|292.19|292.04|292.04|291.89|328
1671675300000|2022-12-22 02:15:00|292.09|291.94|292.14|291.94|292.14|291.99|292.04|291.89|214
1671675600000|2022-12-22 02:20:00|292.19|291.99|292.19|292.04|292.29|292.09|292.14|291.99|345
1671675900000|2022-12-22 02:25:00|292.14|291.99|292.54|292.39|292.54|292.39|292.14|291.99|328
1671676200000|2022-12-22 02:30:00|292.59|292.44|292.49|292.34|292.64|292.49|292.39|292.24|1539
1671676500000|2022-12-22 02:35:00|292.54|292.39|292.69|292.54|292.74|292.59|292.54|292.39|270
1671676800000|2022-12-22 02:40:00|292.64|292.49|292.54|292.39|292.69|292.54|292.54|292.39|234
1671677100000|2022-12-22 02:45:00|292.59|292.49|292.94|292.79|293.09|292.94|292.59|292.44|608
1671677400000|2022-12-22 02:50:00|292.99|292.89|292.69|292.54|293.04|292.89|292.69|292.54|221
1671677700000|2022-12-22 02:55:00|292.64|292.49|292.34|292.19|292.64|292.49|292.29|292.14|174
1671678000000|2022-12-22 03:00:00|292.39|292.24|292.59|292.44|292.64|292.44|292.39|292.19|246
1671678300000|2022-12-22 03:05:00|292.64|292.49|292.64|292.49|292.64|292.49|292.54|292.39|285
1671678600000|2022-12-22 03:10:00|292.69|292.54|292.77|292.62|292.87|292.72|292.64|292.54|242
1671678900000|2022-12-22 03:15:00|292.82|292.67|292.87|292.67|292.87|292.67|292.67|292.52|265
1671679200000|2022-12-22 03:20:00|292.82|292.72|292.92|292.77|292.97|292.82|292.82|292.67|183
1671679500000|2022-12-22 03:25:00|292.97|292.82|292.87|292.72|293.02|292.82|292.82|292.67|373
1671679800000|2022-12-22 03:30:00|292.92|292.77|292.87|292.72|292.92|292.77|292.87|292.72|475
1671680100000|2022-12-22 03:35:00|292.92|292.77|292.82|292.62|292.92|292.77|292.77|292.62|166
1671680400000|2022-12-22 03:40:00|292.77|292.67|292.87|292.72|292.92|292.77|292.77|292.67|134
1671680700000|2022-12-22 03:45:00|292.82|292.67|292.87|292.67|292.87|292.72|292.82|292.67|171
1671681000000|2022-12-22 03:50:00|292.92|292.72|292.77|292.62|292.92|292.77|292.72|292.57|159
1671681300000|2022-12-22 03:55:00|292.82|292.67|292.72|292.52|292.87|292.72|292.57|292.42|202
1671681600000|2022-12-22 04:00:00|292.77|292.57|292.67|292.52|292.77|292.62|292.67|292.52|81
1671681900000|2022-12-22 04:05:00|292.62|292.47|292.67|292.52|292.67|292.52|292.62|292.47|83
1671682200000|2022-12-22 04:10:00|292.72|292.57|292.72|292.57|292.77|292.57|292.67|292.57|87
1671682500000|2022-12-22 04:15:00|292.67|292.52|292.67|292.52|292.72|292.57|292.67|292.52|65
1671682800000|2022-12-22 04:20:00|292.72|292.57|292.77|292.62|292.77|292.62|292.72|292.57|713
1671683100000|2022-12-22 04:25:00|292.72|292.57|292.77|292.62|292.87|292.72|292.72|292.57|133
1671683400000|2022-12-22 04:30:00|292.82|292.67|292.77|292.57|292.82|292.67|292.72|292.57|145
1671683700000|2022-12-22 04:35:00|292.72|292.62|292.77|292.62|292.77|292.62|292.72|292.57|69
1671684000000|2022-12-22 04:40:00|292.72|292.57|292.77|292.62|292.77|292.62|292.72|292.57|115
1671684300000|2022-12-22 04:45:00|||||||||65
1671684600000|2022-12-22 04:50:00|292.82|292.67|292.77|292.62|292.82|292.67|292.77|292.62|825
1671684900000|2022-12-22 04:55:00|292.82|292.67|292.77|292.62|292.87|292.72|292.72|292.57|228
1671685200000|2022-12-22 05:00:00|292.62|292.47|292.72|292.57|292.77|292.62|292.47|292.32|512
1671685500000|2022-12-22 05:05:00|292.82|292.62|292.87|292.72|292.97|292.82|292.82|292.62|243
1671685800000|2022-12-22 05:10:00|292.92|292.67|292.87|292.72|292.92|292.77|292.77|292.62|279
1671686100000|2022-12-22 05:15:00|292.92|292.77|292.52|292.37|292.97|292.77|292.52|292.37|185
1671686400000|2022-12-22 05:20:00|292.47|292.32|292.42|292.27|292.72|292.57|292.42|292.27|1007
1671686700000|2022-12-22 05:25:00|292.47|292.32|292.32|292.17|292.57|292.37|292.32|292.17|236
1671687000000|2022-12-22 05:30:00|292.37|292.22|292.22|292.07|292.47|292.32|292.22|292.07|460
1671687300000|2022-12-22 05:35:00|292.27|292.12|292.37|292.22|292.42|292.27|292.22|292.07|157
1671687600000|2022-12-22 05:40:00|292.42|292.27|292.42|292.27|292.42|292.27|292.42|292.27|81
1671687900000|2022-12-22 05:45:00|292.47|292.32|292.42|292.27|292.57|292.42|292.32|292.17|250
1671688200000|2022-12-22 05:50:00|292.37|292.22|292.37|292.22|292.37|292.22|292.37|292.22|87
1671688500000|2022-12-22 05:55:00|292.42|292.27|292.32|292.17|292.47|292.32|292.32|292.17|196
1671688800000|2022-12-22 06:00:00|292.37|292.22|292.37|292.22|292.42|292.27|292.27|292.12|228
1671689100000|2022-12-22 06:05:00|292.42|292.17|292.37|292.22|292.57|292.37|292.37|292.17|253
1671689400000|2022-12-22 06:10:00|292.42|292.27|292.37|292.22|292.52|292.32|292.37|292.22|183
1671689700000|2022-12-22 06:15:00|292.32|292.17|292.47|292.32|292.52|292.32|292.32|292.17|199
1671690000000|2022-12-22 06:20:00|292.57|292.42|292.62|292.47|292.62|292.47|292.52|292.37|235
1671690300000|2022-12-22 06:25:00|292.67|292.52|292.67|292.52|292.77|292.62|292.62|292.47|210
1671690600000|2022-12-22 06:30:00|292.72|292.47|292.52|292.37|292.72|292.52|292.52|292.37|154
1671690900000|2022-12-22 06:35:00|292.47|292.32|292.52|292.37|292.57|292.42|292.47|292.32|243
1671691200000|2022-12-22 06:40:00|292.57|292.42|292.62|292.47|292.62|292.47|292.47|292.27|70
1671691500000|2022-12-22 06:45:00|292.67|292.52|292.62|292.47|292.67|292.52|292.57|292.42|163
1671691800000|2022-12-22 06:50:00|292.57|292.42|292.57|292.42|292.62|292.47|292.57|292.42|105
1671692100000|2022-12-22 06:55:00|292.62|292.47|292.47|292.32|292.62|292.47|292.47|292.32|124
1671692400000|2022-12-22 07:00:00|292.42|292.27|292.42|292.27|292.42|292.27|292.37|292.22|103
1671692700000|2022-12-22 07:05:00|292.47|292.32|292.47|292.32|292.52|292.37|292.42|292.27|174
1671693000000|2022-12-22 07:10:00|292.52|292.37|292.47|292.32|292.57|292.42|292.47|292.32|129
1671693300000|2022-12-22 07:15:00|292.42|292.27|292.47|292.32|292.47|292.32|292.37|292.17|191
1671693600000|2022-12-22 07:20:00|292.42|292.27|292.72|292.57|292.72|292.57|292.37|292.22|407
1671693900000|2022-12-22 07:25:00|292.67|292.52|292.62|292.47|292.77|292.62|292.62|292.47|282
1671694200000|2022-12-22 07:30:00|292.67|292.52|292.57|292.42|292.67|292.52|292.57|292.42|110
1671694500000|2022-12-22 07:35:00|292.52|292.37|292.62|292.47|292.62|292.47|292.47|292.32|175
1671694800000|2022-12-22 07:40:00|292.57|292.42|292.52|292.37|292.62|292.47|292.52|292.37|204
1671695100000|2022-12-22 07:45:00|292.57|292.42|292.47|292.32|292.57|292.42|292.42|292.27|158
1671695400000|2022-12-22 07:50:00|292.52|292.37|292.52|292.37|292.57|292.42|292.52|292.37|150
1671695700000|2022-12-22 07:55:00|292.47|292.32|292.37|292.22|292.52|292.37|292.37|292.22|176
1671696000000|2022-12-22 08:00:00|292.32|292.17|292.57|292.42|292.62|292.47|292.32|292.17|359
1671696300000|2022-12-22 08:05:00|292.52|292.37|292.62|292.47|292.72|292.57|292.52|292.37|287
1671696600000|2022-12-22 08:10:00|292.67|292.52|292.87|292.72|292.92|292.77|292.67|292.52|265
1671696900000|2022-12-22 08:15:00|292.82|292.67|292.92|292.77|292.97|292.82|292.82|292.67|348
1671697200000|2022-12-22 08:20:00|292.97|292.82|293.02|292.82|293.07|292.87|292.92|292.72|251
1671697500000|2022-12-22 08:25:00|292.97|292.87|292.87|292.67|293.02|292.87|292.87|292.67|198
1671697800000|2022-12-22 08:30:00|292.82|292.62|292.77|292.62|292.87|292.72|292.62|292.47|215
1671698100000|2022-12-22 08:35:00|292.72|292.57|292.67|292.52|292.72|292.62|292.67|292.47|485
1671698400000|2022-12-22 08:40:00|292.62|292.47|292.82|292.67|292.82|292.67|292.57|292.42|1023
1671698700000|2022-12-22 08:45:00|292.87|292.72|292.62|292.47|292.87|292.72|292.62|292.47|199
1671699000000|2022-12-22 08:50:00|292.67|292.52|292.62|292.47|292.72|292.57|292.62|292.47|210
1671699300000|2022-12-22 08:55:00|292.57|292.42|292.62|292.47|292.72|292.57|292.47|292.32|642
1671699600000|2022-12-22 09:00:00|292.67|292.52|292.32|292.12|292.67|292.52|292.27|292.07|850
1671699900000|2022-12-22 09:05:00|292.27|292.17|292.32|292.17|292.37|292.22|292.22|292.07|307
1671700200000|2022-12-22 09:10:00|292.27|292.12|292.12|291.92|292.27|292.12|292.12|291.92|88
1671700500000|2022-12-22 09:15:00|292.07|291.87|292.22|291.92|292.22|292.02|291.92|291.72|245
1671700800000|2022-12-22 09:20:00||291.62||291.62||291.62||291.62|0
1671701100000|2022-12-22 09:25:00|292.12|291.52|292.22|291.62|292.22|291.62|292.12|291.52|72
1671701400000|2022-12-22 09:30:00|292.12|291.52|292.22|291.62|292.22|291.62|292.12|291.52|0
1671701700000|2022-12-22 09:35:00|292.12|291.52|292.22|291.62|292.22|291.62|292.12|291.52|0
1671702000000|2022-12-22 09:40:00|292.32|291.72|292.32|291.72|292.42|291.82|292.22|291.62|0
1671702300000|2022-12-22 09:45:00|292.22|291.62|292.12|291.52|292.22|291.62|292.12|291.52|0
1671702600000|2022-12-22 09:50:00|292.32|292.07|292.37|292.22|292.42|292.27|292.27|292.07|76
1671702900000|2022-12-22 09:55:00|292.42|292.27|292.22|292.07|292.42|292.27|292.22|292.07|8
1671703200000|2022-12-22 10:00:00|292.27|292.02|292.12|291.97|292.27|292.02|292.02|291.87|26
1671703500000|2022-12-22 10:05:00|292.07|291.92|292.12|291.97|292.17|292.02|292.07|291.92|8
1671703800000|2022-12-22 10:10:00|292.07|291.92|291.92|291.77|292.07|291.92|291.92|291.77|5
1671704100000|2022-12-22 10:15:00|291.97|291.82|292.02|291.82|292.02|291.82|291.82|291.67|14
1671704400000|2022-12-22 10:20:00|292.07|291.87|292.12|291.97|292.17|291.97|292.02|291.87|4
1671704700000|2022-12-22 10:25:00|292.07|291.92|292.02|291.87|292.17|291.97|292.02|291.87|16
1671705000000|2022-12-22 10:30:00|292.07|291.82|292.02|291.87|292.07|291.92|292.02|291.82|108
1671705300000|2022-12-22 10:35:00|291.97|291.82|291.97|291.82|291.97|291.82|291.92|291.72|10
1671705600000|2022-12-22 10:40:00|291.92|291.77|291.92|291.72|292.02|291.82|291.92|291.72|17
1671705900000|2022-12-22 10:45:00|291.97|291.77|291.97|291.82|292.02|291.82|291.97|291.72|3
1671706200000|2022-12-22 10:50:00|291.92|291.77|291.92|291.77|291.97|291.82|291.87|291.72|15
1671706500000|2022-12-22 10:55:00|291.97|291.82|291.92|291.77|291.97|291.82|291.92|291.77|4
1671706800000|2022-12-22 11:00:00|291.87|291.72|291.82|291.67|291.92|291.77|291.82|291.67|6
1671707100000|2022-12-22 11:05:00|291.87|291.72|291.82|291.62|291.92|291.72|291.77|291.62|17
1671707400000|2022-12-22 11:10:00|291.77|291.67|291.82|291.67|291.87|291.67|291.77|291.67|13
1671707700000|2022-12-22 11:15:00|291.77|291.62|291.77|291.62|291.82|291.67|291.77|291.57|13
1671708000000|2022-12-22 11:20:00|291.72|291.57|291.82|291.67|291.82|291.67|291.72|291.57|14
1671708300000|2022-12-22 11:25:00|291.87|291.62|291.82|291.62|291.87|291.67|291.77|291.62|19
1671708600000|2022-12-22 11:30:00|291.87|291.67|291.92|291.72|291.97|291.77|291.82|291.67|50
1671708900000|2022-12-22 11:35:00|291.87|291.77|292.02|291.87|292.02|291.87|291.87|291.67|85
1671709200000|2022-12-22 11:40:00|292.07|291.82|292.02|291.82|292.12|291.97|291.92|291.77|94
1671709500000|2022-12-22 11:45:00|292.07|291.87|291.92|291.77|292.12|291.97|291.92|291.72|91
1671709800000|2022-12-22 11:50:00|291.87|291.72|292.02|291.82|292.17|292.02|291.87|291.72|156
1671710100000|2022-12-22 11:55:00|292.07|291.87|292.02|291.82|292.22|292.07|292.02|291.82|131
1671710400000|2022-12-22 12:00:00|291.97|291.87|292.17|291.97|292.22|292.07|291.92|291.77|107
1671710700000|2022-12-22 12:05:00|292.22|292.02|292.12|291.97|292.22|292.07|292.07|291.92|68
1671711000000|2022-12-22 12:10:00|292.17|291.92|292.07|291.92|292.17|291.97|292.02|291.87|49
1671711300000|2022-12-22 12:15:00|292.02|291.87|291.92|291.77|292.07|291.92|291.82|291.67|70
1671711600000|2022-12-22 12:20:00|291.97|291.82|291.67|291.52|291.97|291.82|291.62|291.47|71
1671711900000|2022-12-22 12:25:00|291.72|291.57|291.62|291.47|291.72|291.57|291.57|291.42|29
1671712200000|2022-12-22 12:30:00|291.57|291.42|291.62|291.47|291.67|291.47|291.57|291.37|19
1671712500000|2022-12-22 12:35:00|291.67|291.52|291.72|291.57|291.72|291.57|291.62|291.47|24
1671712800000|2022-12-22 12:40:00|291.77|291.62|291.92|291.77|291.92|291.77|291.72|291.62|38
1671713100000|2022-12-22 12:45:00|291.87|291.72|291.77|291.62|291.87|291.72|291.77|291.62|9
1671713400000|2022-12-22 12:50:00|291.82|291.57|291.92|291.77|291.92|291.77|291.77|291.57|6
1671713700000|2022-12-22 12:55:00|291.87|291.72|291.97|291.82|291.97|291.82|291.87|291.72|10
1671714000000|2022-12-22 13:00:00|291.92|291.77|291.92|291.77|291.97|291.82|291.92|291.77|18
1671714300000|2022-12-22 13:05:00|291.97|291.82|291.87|291.72|291.97|291.82|291.87|291.72|114
1671714600000|2022-12-22 13:10:00|291.82|291.67|291.72|291.57|291.82|291.67|291.72|291.57|20
1671714900000|2022-12-22 13:15:00|291.67|291.52|291.67|291.52|291.72|291.57|291.67|291.52|31
1671715200000|2022-12-22 13:20:00|291.62|291.47|291.62|291.47|291.67|291.52|291.57|291.42|30
1671715500000|2022-12-22 13:25:00|291.57|291.42|291.62|291.47|291.72|291.52|291.57|291.42|80
1671715800000|2022-12-22 13:30:00|291.57|291.42|291.27|291.12|291.62|291.47|291.17|290.97|144
1671716100000|2022-12-22 13:35:00|291.32|291.07|291.22|291.07|291.32|291.17|291.22|291.02|53
1671716400000|2022-12-22 13:40:00|291.27|291.12|291.12|290.97|291.27|291.12|291.07|290.92|85
1671716700000|2022-12-22 13:45:00|291.07|290.92|290.97|290.82|291.22|291.02|290.92|290.77|56
1671717000000|2022-12-22 13:50:00|290.92|290.77|290.82|290.67|291.02|290.87|290.82|290.67|255
1671717300000|2022-12-22 13:55:00|290.87|290.72|290.87|290.72|290.87|290.72|290.82|290.67|30
1671717600000|2022-12-22 14:00:00|290.82|290.67|290.87|290.72|290.97|290.77|290.77|290.62|28
1671717900000|2022-12-22 14:05:00|290.82|290.67|290.77|290.57|290.87|290.67|290.72|290.57|38
1671718200000|2022-12-22 14:10:00|290.82|290.62|290.82|290.67|290.87|290.67|290.77|290.57|220
1671718500000|2022-12-22 14:15:00|290.87|290.62|290.82|290.62|290.87|290.62|290.72|290.57|33
1671718800000|2022-12-22 14:20:00|290.77|290.67|290.82|290.67|290.87|290.72|290.77|290.62|14
1671719100000|2022-12-22 14:25:00|290.77|290.62|290.92|290.77|290.97|290.82|290.77|290.62|42
1671719400000|2022-12-22 14:30:00|290.97|290.67|290.62|290.42|291.57|291.37|290.52|290.32|201
1671719700000|2022-12-22 14:35:00|290.57|290.37|290.62|290.42|290.92|290.77|290.47|290.32|68
1671720000000|2022-12-22 14:40:00|290.57|290.37|290.27|290.07|290.57|290.37|290.17|290.02|93
1671720300000|2022-12-22 14:45:00|290.22|290.02|289.67|289.52|290.22|290.02|289.67|289.52|92
1671720600000|2022-12-22 14:50:00|289.62|289.47|289.42|289.27|289.67|289.52|289.42|289.27|80
1671720900000|2022-12-22 14:55:00|289.47|289.32|289.32|289.12|289.52|289.37|289.27|289.12|88
1671721200000|2022-12-22 15:00:00|289.27|289.07|289.02|288.82|289.27|289.12|288.92|288.77|88
1671721500000|2022-12-22 15:05:00|288.97|288.87|288.57|288.37|289.02|288.87|288.57|288.37|207
1671721800000|2022-12-22 15:10:00|288.52|288.32|288.32|288.17|288.57|288.42|288.27|288.12|209
1671722100000|2022-12-22 15:15:00|288.37|288.12|288.67|288.52|288.72|288.52|288.32|288.12|116
1671722400000|2022-12-22 15:20:00|288.62|288.47|288.32|288.17|288.62|288.47|288.32|288.17|145
1671722700000|2022-12-22 15:25:00|288.27|288.12|288.47|288.32|288.67|288.52|288.27|288.12|93
1671723000000|2022-12-22 15:30:00|288.52|288.27|288.42|288.27|288.57|288.37|288.27|288.12|73
1671723300000|2022-12-22 15:35:00|288.47|288.32|288.47|288.27|288.52|288.37|288.37|288.22|42
1671723600000|2022-12-22 15:40:00|288.42|288.32|288.47|288.27|288.57|288.42|288.42|288.22|12
1671723900000|2022-12-22 15:45:00|288.52|288.32|288.52|288.37|288.57|288.42|288.42|288.22|53
1671724200000|2022-12-22 15:50:00|288.47|288.32|288.52|288.37|288.67|288.47|288.47|288.32|37
1671724500000|2022-12-22 15:55:00|288.47|288.32|288.32|288.17|288.52|288.32|288.32|288.17|21
1671724800000|2022-12-22 16:00:00|288.27|288.12|288.52|288.37|288.52|288.37|288.27|288.12|131
1671725100000|2022-12-22 16:05:00|288.47|288.32|288.47|288.27|288.57|288.42|288.42|288.27|731
1671725400000|2022-12-22 16:10:00|288.42|288.32|288.32|288.17|288.47|288.32|288.27|288.12|109
1671725700000|2022-12-22 16:15:00|288.37|288.22|288.37|288.22|288.42|288.27|288.37|288.22|38
1671726000000|2022-12-22 16:20:00|288.32|288.17|288.37|288.22|288.47|288.32|288.32|288.12|37
1671726300000|2022-12-22 16:25:00|288.42|288.27|288.32|288.12|288.42|288.27|288.27|288.12|43
1671726600000|2022-12-22 16:30:00|288.27|288.17|288.32|288.12|288.37|288.17|288.17|288.02|34
1671726900000|2022-12-22 16:35:00|288.37|288.17|288.22|288.02|288.37|288.22|288.17|288.02|20
1671727200000|2022-12-22 16:40:00|288.17|287.97|288.27|288.07|288.27|288.12|288.07|287.92|12
1671727500000|2022-12-22 16:45:00|288.32|288.12|288.22|288.02|288.32|288.12|288.12|287.97|13
1671727800000|2022-12-22 16:50:00|288.17|288.07|288.27|288.12|288.32|288.12|288.17|287.97|24
1671728100000|2022-12-22 16:55:00|288.22|288.07|288.22|288.07|288.32|288.17|288.12|287.97|10
1671728400000|2022-12-22 17:00:00|288.17|288.02|288.12|287.92|288.22|288.02|288.07|287.87|15
1671728700000|2022-12-22 17:05:00|288.07|287.87|288.17|288.02|288.17|288.02|288.02|287.87|7
1671729000000|2022-12-22 17:10:00|288.22|288.07|288.12|287.92|288.22|288.07|288.07|287.92|18
1671729300000|2022-12-22 17:15:00|288.07|287.97|288.12|287.97|288.17|288.02|288.07|287.87|6
1671729600000|2022-12-22 17:20:00|288.17|288.02|287.97|287.82|288.17|288.02|287.97|287.77|28
1671729900000|2022-12-22 17:25:00|287.92|287.77|287.92|287.72|287.97|287.82|287.82|287.67|50
1671730200000|2022-12-22 17:30:00|287.87|287.77|287.87|287.67|287.92|287.77|287.82|287.67|0
1671730500000|2022-12-22 17:35:00|287.82|287.72|287.77|287.62|287.87|287.72|287.72|287.57|8
1671730800000|2022-12-22 17:40:00|287.82|287.57|287.87|287.67|287.87|287.72|287.72|287.57|5
1671731100000|2022-12-22 17:45:00|287.82|287.72|287.82|287.67|287.87|287.72|287.77|287.57|5
1671731400000|2022-12-22 17:50:00|287.87|287.72|287.82|287.67|287.87|287.72|287.77|287.62|8
1671731700000|2022-12-22 17:55:00|287.77|287.62|287.72|287.57|287.82|287.67|287.72|287.52|3
1671732000000|2022-12-22 18:00:00|287.77|287.52|287.42|287.22|287.77|287.52|287.37|287.22|24
1671732300000|2022-12-22 18:05:00|287.47|287.27|287.52|287.37|287.57|287.42|287.42|287.22|24
1671732600000|2022-12-22 18:10:00|287.57|287.42|287.77|287.57|287.77|287.62|287.52|287.42|22
1671732900000|2022-12-22 18:15:00|287.72|287.62|287.67|287.47|287.77|287.62|287.67|287.47|7
1671733200000|2022-12-22 18:20:00|287.62|287.42|287.47|287.32|287.62|287.47|287.42|287.22|18
1671733500000|2022-12-22 18:25:00|287.52|287.37|287.52|287.37|287.57|287.42|287.47|287.32|1
1671733800000|2022-12-22 18:30:00|287.47|287.32|287.37|287.22|287.47|287.37|287.32|287.17|25
1671734100000|2022-12-22 18:35:00|287.42|287.17|287.47|287.32|287.52|287.32|287.32|287.17|27
1671734400000|2022-12-22 18:40:00|287.52|287.27|287.62|287.42|287.62|287.42|287.42|287.27|1
1671734700000|2022-12-22 18:45:00|287.57|287.37|287.52|287.37|287.62|287.42|287.47|287.27|2
1671735000000|2022-12-22 18:50:00|287.57|287.32|287.52|287.32|287.57|287.37|287.47|287.27|1
1671735300000|2022-12-22 18:55:00|287.47|287.27|287.47|287.27|287.52|287.32|287.42|287.22|3
1671735600000|2022-12-22 19:00:00|287.52|287.32|287.47|287.27|287.62|287.42|287.42|287.27|1
1671735900000|2022-12-22 19:05:00|287.52|287.32|287.47|287.27|287.57|287.37|287.47|287.27|7
1671736200000|2022-12-22 19:10:00|287.52|287.32|287.77|287.57|287.77|287.62|287.47|287.27|14
1671736500000|2022-12-22 19:15:00|287.72|287.52|287.62|287.47|287.77|287.57|287.62|287.47|4
1671736800000|2022-12-22 19:20:00|287.67|287.42|287.72|287.52|287.72|287.52|287.47|287.32|2
1671737100000|2022-12-22 19:25:00|287.77|287.57|287.97|287.77|287.97|287.82|287.67|287.47|5
1671737400000|2022-12-22 19:30:00|287.92|287.72|288.02|287.82|288.02|287.87|287.82|287.67|3
1671737700000|2022-12-22 19:35:00|287.97|287.77|287.82|287.62|288.02|287.77|287.72|287.52|5
1671738000000|2022-12-22 19:40:00|287.77|287.67|287.87|287.67|287.87|287.67|287.72|287.52|2
1671738300000|2022-12-22 19:45:00|287.82|287.62|288.02|287.87|288.02|287.87|287.82|287.62|0
1671738600000|2022-12-22 19:50:00|287.97|287.82|288.12|287.92|288.17|287.97|287.97|287.77|3
1671738900000|2022-12-22 19:55:00|288.17|287.97|288.37|288.22|288.42|288.22|288.07|287.92|16
1671739200000|2022-12-22 20:00:00|288.42|288.27|288.32|288.12|288.42|288.27|288.22|288.02|6
1671739500000|2022-12-22 20:05:00|288.37|288.07|288.62|288.42|288.62|288.47|288.22|288.07|8
1671739800000|2022-12-22 20:10:00|288.57|288.37|288.52|288.32|288.62|288.42|288.52|288.32|1
1671740100000|2022-12-22 20:15:00|288.57|288.37|288.82|288.62|288.82|288.62|288.57|288.32|7
1671740400000|2022-12-22 20:20:00|288.77|288.67|288.87|288.67|288.92|288.77|288.77|288.62|13
1671740700000|2022-12-22 20:25:00|288.82|288.72|288.87|288.72|288.92|288.77|288.77|288.62|7
1671741000000|2022-12-22 20:30:00|288.92|288.77|288.87|288.67|288.97|288.77|288.82|288.62|35
1671741300000|2022-12-22 20:35:00|288.82|288.72|288.82|288.67|288.87|288.72|288.72|288.57|28
1671741600000|2022-12-22 20:40:00|288.77|288.62|288.62|288.47|288.82|288.67|288.62|288.47|24
1671741900000|2022-12-22 20:45:00|288.67|288.42|288.87|288.72|288.92|288.72|288.62|288.42|9
1671742200000|2022-12-22 20:50:00|288.97|288.77|289.17|289.02|289.17|289.02|288.92|288.72|25
1671742500000|2022-12-22 20:55:00|289.12|288.97|289.22|289.02|289.22|289.07|289.02|288.87|23
1671742800000|2022-12-22 21:00:00|289.27|289.07|289.12|288.87|289.52|289.17|289.07|288.87|3
1671743100000|2022-12-22 21:05:00|289.07|288.82|289.02|288.77|289.07|288.82|288.97|288.72|2
1671743400000|2022-12-22 21:10:00|289.12|288.82|289.22|288.62|289.32|288.92|289.02|288.62|8
1671743700000|2022-12-22 21:15:00|289.32|288.72|289.22|288.62|289.42|288.82|289.22|288.62|0
1671744000000|2022-12-22 21:20:00|289.32|288.72|289.22|288.62|289.32|288.72|289.22|288.62|0
1671744300000|2022-12-22 21:25:00|289.12|288.52|289.12|288.52|289.22|288.62|289.12|288.52|0
1671744600000|2022-12-22 21:30:00|289.22|288.62|289.22|288.62|289.32|288.72|289.12|288.52|0
1671744900000|2022-12-22 21:35:00|289.32|288.72|289.32|288.72|289.32|288.72|289.22|288.62|0
1671745200000|2022-12-22 21:40:00|289.22|288.62|289.32|288.72|289.32|288.72|289.12|288.52|0
1671745500000|2022-12-22 21:45:00|289.22|288.62|289.22|288.62|289.32|288.72|289.22|288.62|0
1671745800000|2022-12-22 21:50:00|289.32|288.72|289.22|288.62|289.32|288.72|289.22|288.62|0
1671746100000|2022-12-22 21:55:00|289.32|288.72|289.32|288.72|289.32|288.72|289.22|288.62|0
1671747900000|2022-12-22 22:25:00|289.42|288.82|289.42|288.82|289.42|288.82|289.32|288.72|0
1671748200000|2022-12-22 22:30:00|289.52|288.92|289.52|288.92|289.52|288.92|289.42|288.82|0
1671750000000|2022-12-22 23:00:00|289.42|288.82|289.32|288.72|289.52|288.92|289.32|288.72|0
1671750300000|2022-12-22 23:05:00|289.42|288.82|289.52|288.92|289.52|288.92|289.32|288.72|0
1671750600000|2022-12-22 23:10:00|289.42|288.82|289.42|288.82|289.52|288.92|289.42|288.82|0
1671750900000|2022-12-22 23:15:00|289.52|288.92|289.32|288.72|289.52|288.92|289.32|288.72|0
1671751200000|2022-12-22 23:20:00|289.42|288.82|289.32|288.72|289.42|288.82|289.32|288.72|0
1671751500000|2022-12-22 23:25:00|289.22|288.62|289.32|288.72|289.32|288.72|289.22|288.62|0
1671751800000|2022-12-22 23:30:00|289.42|288.82|289.32|288.72|289.42|288.82|289.32|288.72|0
1671752100000|2022-12-22 23:35:00|289.42|288.82|289.32|288.72|289.42|288.82|289.32|288.72|0
1671752400000|2022-12-22 23:40:00|289.42|288.82|289.42|288.82|289.42|288.82|289.32|288.72|0
1671752700000|2022-12-22 23:45:00|289.32|288.72|289.42|288.82|289.42|288.82|289.32|288.72|0
1671753000000|2022-12-22 23:50:00|289.52|288.92|289.42|288.82|289.52|288.92|289.42|288.82|0
1671753300000|2022-12-22 23:55:00|289.52|288.92|289.42|288.82|289.52|288.92|289.42|288.82|0
1671753600000|2022-12-23 00:00:00|289.32|288.72|289.42|288.82|289.52|288.92|289.32|288.72|0
1671753900000|2022-12-23 00:05:00|289.32|288.72|289.42|288.82|289.42|288.82|289.32|288.72|0
1671754200000|2022-12-23 00:10:00|289.32|288.72|289.32|288.72|289.32|288.72|289.32|288.72|0
1671754500000|2022-12-23 00:15:00|289.22|288.62|289.32|288.72|289.32|288.72|289.22|288.62|0
1671754800000|2022-12-23 00:20:00|289.22|288.62|289.22|288.62|289.32|288.72|289.22|288.62|0
1671755100000|2022-12-23 00:25:00|289.32|288.72|289.22|288.62|289.32|288.72|289.22|288.62|0
1671755400000|2022-12-23 00:30:00|289.17|288.92|289.02|288.82|289.67|289.52|288.87|288.72|5876
1671755700000|2022-12-23 00:35:00|288.97|288.87|289.32|289.12|289.32|289.17|288.92|288.77|211
1671756000000|2022-12-23 00:40:00|289.27|289.07|288.92|288.77|289.37|289.22|288.92|288.77|171
1671756300000|2022-12-23 00:45:00|288.87|288.72|288.47|288.32|288.87|288.72|288.42|288.27|1136
1671756600000|2022-12-23 00:50:00|288.52|288.37|288.77|288.62|288.82|288.67|288.42|288.27|184
1671756900000|2022-12-23 00:55:00|288.72|288.57|288.62|288.42|288.82|288.67|288.22|288.07|3562
1671757200000|2022-12-23 01:00:00|288.77|288.57|288.17|287.97|289.07|288.92|287.92|287.77|2265
1671757500000|2022-12-23 01:05:00|288.12|287.92|287.97|287.82|288.32|288.17|287.47|287.27|1577
1671757800000|2022-12-23 01:10:00|288.07|287.87|288.12|287.97|288.32|288.12|287.97|287.82|531
1671758100000|2022-12-23 01:15:00|288.07|287.92|288.12|287.97|288.32|288.17|288.02|287.82|357
1671758400000|2022-12-23 01:20:00|288.17|288.02|288.12|287.97|288.22|288.07|287.87|287.72|498
1671758700000|2022-12-23 01:25:00|288.07|287.92|287.97|287.82|288.17|287.97|287.92|287.77|390
1671759000000|2022-12-23 01:30:00|288.02|287.87|288.17|288.02|288.37|288.22|288.02|287.87|587
1671759300000|2022-12-23 01:35:00|288.22|288.07|288.37|288.22|288.42|288.27|288.17|288.02|392
1671759600000|2022-12-23 01:40:00|288.42|288.27|288.42|288.27|288.57|288.37|288.32|288.17|310
1671759900000|2022-12-23 01:45:00|288.47|288.32|288.42|288.27|288.52|288.37|288.17|288.02|473
1671760200000|2022-12-23 01:50:00|288.47|288.32|288.17|288.02|288.47|288.32|288.12|287.97|294
1671760500000|2022-12-23 01:55:00|288.22|288.07|288.17|288.02|288.27|288.07|288.02|287.87|316
1671760800000|2022-12-23 02:00:00|288.12|287.97|288.12|287.97|288.17|288.02|287.97|287.82|379
1671761100000|2022-12-23 02:05:00|288.17|288.02|288.06|287.91|288.22|288.07|288.01|287.86|313
1671761400000|2022-12-23 02:10:00|288.11|287.96|287.86|287.71|288.11|287.96|287.81|287.66|253
1671761700000|2022-12-23 02:15:00|287.81|287.66|288.06|287.91|288.06|287.91|287.76|287.61|248
1671762000000|2022-12-23 02:20:00|288.11|287.96|288.16|288.01|288.21|288.06|288.06|287.91|2406
1671762300000|2022-12-23 02:25:00|288.21|288.06|288.11|287.96|288.21|288.06|288.11|287.91|149
1671762600000|2022-12-23 02:30:00|288.16|288.01|288.16|288.01|288.21|288.06|288.11|287.96|201
1671762900000|2022-12-23 02:35:00|288.11|287.96|288.21|288.06|288.26|288.11|288.11|287.96|186
1671763200000|2022-12-23 02:40:00|288.26|288.11|288.31|288.16|288.41|288.21|288.26|288.11|188
1671763500000|2022-12-23 02:45:00|288.36|288.21|288.16|288.01|288.41|288.26|288.16|288.01|1340
1671763800000|2022-12-23 02:50:00|288.11|287.96|288.21|288.06|288.21|288.06|288.06|287.91|178
1671764100000|2022-12-23 02:55:00|288.16|288.01|288.16|288.01|288.26|288.06|288.16|288.01|130
1671764400000|2022-12-23 03:00:00|288.21|288.06|288.21|288.06|288.31|288.16|288.11|287.96|276
1671764700000|2022-12-23 03:05:00|288.16|288.01|288.26|288.11|288.31|288.11|288.11|287.96|749
1671765000000|2022-12-23 03:10:00|288.21|288.06|288.01|287.86|288.21|288.06|287.96|287.81|203
1671765300000|2022-12-23 03:15:00|288.06|287.91|288.01|287.86|288.06|287.91|288.01|287.81|200
1671765600000|2022-12-23 03:20:00|288.06|287.91|288.11|287.96|288.16|288.01|288.06|287.91|199
1671765900000|2022-12-23 03:25:00|288.06|287.91|288.06|287.91|288.16|288.01|288.01|287.86|244
1671766200000|2022-12-23 03:30:00|288.01|287.86|287.96|287.81|288.11|287.96|287.96|287.81|215
1671766500000|2022-12-23 03:35:00|288.01|287.86|288.26|288.06|288.26|288.06|288.01|287.81|1275
1671766800000|2022-12-23 03:40:00|288.21|288.11|288.31|288.16|288.36|288.21|288.21|288.06|201
1671767100000|2022-12-23 03:45:00|288.36|288.21|288.41|288.26|288.61|288.46|288.36|288.21|1601
1671767400000|2022-12-23 03:50:00|288.36|288.21|288.41|288.21|288.41|288.26|288.36|288.16|189
1671767700000|2022-12-23 03:55:00|288.46|288.26|288.56|288.41|288.61|288.41|288.41|288.21|217
1671768000000|2022-12-23 04:00:00|288.51|288.36|288.46|288.26|288.51|288.36|288.41|288.26|153
1671768300000|2022-12-23 04:05:00|288.51|288.31|288.51|288.36|288.56|288.41|288.41|288.26|179
1671768600000|2022-12-23 04:10:00|288.46|288.31|288.56|288.41|288.61|288.46|288.46|288.31|169
1671768900000|2022-12-23 04:15:00|288.51|288.36|288.61|288.46|288.61|288.46|288.51|288.36|262
1671769200000|2022-12-23 04:20:00|288.56|288.41|288.61|288.46|288.61|288.46|288.56|288.41|160
1671769500000|2022-12-23 04:25:00|288.56|288.41|288.61|288.46|288.61|288.46|288.56|288.41|200
1671769800000|2022-12-23 04:30:00|288.56|288.41|288.36|288.21|288.56|288.46|288.36|288.21|141
1671770100000|2022-12-23 04:35:00|288.41|288.26|288.46|288.31|288.46|288.31|288.36|288.21|150
1671770400000|2022-12-23 04:40:00|288.51|288.36|288.51|288.36|288.61|288.46|288.51|288.31|147
1671770700000|2022-12-23 04:45:00|288.46|288.31|288.51|288.36|288.56|288.36|288.46|288.26|162
1671771000000|2022-12-23 04:50:00|288.46|288.31|288.46|288.31|288.46|288.31|288.31|288.16|236
1671771300000|2022-12-23 04:55:00|288.51|288.26|288.51|288.36|288.51|288.36|288.51|288.26|167
1671771600000|2022-12-23 05:00:00|288.46|288.31|288.31|288.16|288.51|288.36|288.21|288.06|233
1671771900000|2022-12-23 05:05:00|288.26|288.11|288.21|288.06|288.31|288.11|288.16|288.01|198
1671772200000|2022-12-23 05:10:00|288.26|288.11|288.11|287.96|288.26|288.11|288.06|287.91|178
1671772500000|2022-12-23 05:15:00|288.16|287.91|288.16|288.01|288.26|288.11|288.16|287.91|191
1671772800000|2022-12-23 05:20:00|288.11|287.96|288.16|288.01|288.21|288.01|288.11|287.91|274
1671773100000|2022-12-23 05:25:00|288.21|287.96|288.26|288.11|288.26|288.11|288.11|287.96|203
1671773400000|2022-12-23 05:30:00|288.21|288.06|288.21|288.06|288.21|288.06|288.06|287.91|369
1671773700000|2022-12-23 05:35:00|288.26|288.11|288.26|288.11|288.31|288.11|288.21|288.01|187
1671774000000|2022-12-23 05:40:00|288.31|288.16|288.61|288.46|288.61|288.46|288.31|288.16|255
1671774300000|2022-12-23 05:45:00|288.56|288.41|288.41|288.26|288.56|288.41|288.41|288.26|194
1671774600000|2022-12-23 05:50:00|288.36|288.21|288.36|288.21|288.41|288.26|288.31|288.16|185
1671774900000|2022-12-23 05:55:00|288.46|288.26|288.36|288.21|288.46|288.31|288.36|288.21|164
1671775200000|2022-12-23 06:00:00|288.31|288.16|288.31|288.16|288.36|288.21|288.26|288.11|162
1671775500000|2022-12-23 06:05:00|288.36|288.21|288.26|288.11|288.36|288.21|288.21|288.06|171
1671775800000|2022-12-23 06:10:00|288.21|288.06|288.26|288.11|288.26|288.11|288.21|288.06|141
1671776100000|2022-12-23 06:15:00|288.31|288.16|288.31|288.16|288.36|288.21|288.26|288.11|159
1671776400000|2022-12-23 06:20:00|288.36|288.21|288.21|288.06|288.41|288.26|288.21|288.06|161
1671776700000|2022-12-23 06:25:00|288.26|288.11|288.26|288.11|288.26|288.11|288.16|288.01|153
1671777000000|2022-12-23 06:30:00|288.31|288.16|288.21|288.06|288.31|288.16|288.21|288.06|164
1671777300000|2022-12-23 06:35:00|288.26|288.11|288.26|288.11|288.31|288.11|288.21|288.06|166
1671777600000|2022-12-23 06:40:00|288.31|288.16|288.46|288.31|288.46|288.31|288.31|288.16|165
1671777900000|2022-12-23 06:45:00|288.51|288.36|288.51|288.36|288.56|288.36|288.46|288.31|162
1671778200000|2022-12-23 06:50:00|288.56|288.41|288.41|288.26|288.56|288.41|288.41|288.26|173
1671778500000|2022-12-23 06:55:00|288.46|288.31|288.51|288.36|288.51|288.36|288.41|288.26|164
1671778800000|2022-12-23 07:00:00|288.56|288.41|288.46|288.31|288.56|288.41|288.31|288.16|199
1671779100000|2022-12-23 07:05:00|288.41|288.26|288.36|288.21|288.51|288.31|288.36|288.21|191
1671779400000|2022-12-23 07:10:00|288.41|288.26|288.41|288.26|288.51|288.31|288.31|288.16|255
1671779700000|2022-12-23 07:15:00|288.46|288.31|288.36|288.21|288.51|288.36|288.31|288.16|207
1671780000000|2022-12-23 07:20:00|288.41|288.16|288.36|288.21|288.46|288.26|288.36|288.16|192
1671780300000|2022-12-23 07:25:00|288.31|288.16|288.36|288.21|288.36|288.21|288.26|288.11|225
1671780600000|2022-12-23 07:30:00|288.31|288.16|288.41|288.26|288.41|288.26|288.31|288.16|171
1671780900000|2022-12-23 07:35:00|288.46|288.31|288.46|288.31|288.56|288.36|288.46|288.31|176
1671781200000|2022-12-23 07:40:00|288.41|288.26|288.36|288.21|288.46|288.31|288.36|288.21|184
1671781500000|2022-12-23 07:45:00|288.41|288.26|288.36|288.21|288.41|288.26|288.36|288.21|213
1671781800000|2022-12-23 07:50:00|288.41|288.26|288.46|288.31|288.46|288.31|288.41|288.26|190
1671782100000|2022-12-23 07:55:00|288.41|288.26|288.36|288.21|288.51|288.36|288.36|288.21|254
1671782400000|2022-12-23 08:00:00|288.31|288.16|288.41|288.26|288.51|288.36|288.21|288.06|268
1671782700000|2022-12-23 08:05:00|288.36|288.21|288.11|287.96|288.41|288.21|288.06|287.91|248
1671783000000|2022-12-23 08:10:00|288.06|287.91|288.16|288.01|288.21|288.06|288.06|287.91|183
1671783300000|2022-12-23 08:15:00|288.11|287.96|288.11|287.96|288.16|288.01|288.01|287.86|286
1671783600000|2022-12-23 08:20:00|288.16|288.01|288.06|287.91|288.26|288.11|288.01|287.86|196
1671783900000|2022-12-23 08:25:00|288.11|287.96|288.26|288.11|288.31|288.16|288.11|287.96|244
1671784200000|2022-12-23 08:30:00|288.31|288.16|288.26|288.11|288.31|288.16|288.21|288.06|145
1671784500000|2022-12-23 08:35:00|288.31|288.16|288.51|288.31|288.51|288.36|288.31|288.16|171
1671784800000|2022-12-23 08:40:00|288.46|288.36|288.51|288.36|288.56|288.41|288.46|288.31|391
1671785100000|2022-12-23 08:45:00|288.46|288.31|288.61|288.46|288.61|288.46|288.46|288.31|214
1671785400000|2022-12-23 08:50:00|288.56|288.41|288.61|288.41|288.61|288.46|288.51|288.36|272
1671785700000|2022-12-23 08:55:00|288.56|288.46|288.56|288.36|288.71|288.56|288.41|288.26|632
1671786000000|2022-12-23 09:00:00|288.61|288.41|288.66|288.51|288.81|288.66|288.56|288.41|500
1671786300000|2022-12-23 09:05:00|288.71|288.46|288.66|288.51|288.71|288.56|288.61|288.46|126
1671786600000|2022-12-23 09:10:00|288.71|288.56|288.71|288.51|288.71|288.56|288.66|288.51|71
1671786900000|2022-12-23 09:15:00|288.66|288.56|288.96|288.76|288.96|288.76|288.66|288.46|195
1671787200000|2022-12-23 09:20:00|289.06|288.46|289.06|288.46|289.16|288.56|288.96|288.36|4
1671787500000|2022-12-23 09:25:00|288.96|288.36|289.06|288.46|289.06|288.46|288.96|288.36|9
1671787800000|2022-12-23 09:30:00|289.16|288.56|289.16|288.56|289.16|288.56|289.06|288.46|0
1671788100000|2022-12-23 09:35:00|289.06|288.46|289.06|288.46|289.16|288.56|289.06|288.46|0
1671788400000|2022-12-23 09:40:00|289.16|288.56|289.06|288.46|289.16|288.56|289.06|288.46|0
1671788700000|2022-12-23 09:45:00|289.16|288.56|289.26|288.66|289.26|288.66|289.16|288.56|0
1671789000000|2022-12-23 09:50:00|288.86|288.61|288.91|288.66|288.91|288.66|288.86|288.61|22
1671789300000|2022-12-23 09:55:00|288.86|288.71|288.86|288.66|288.91|288.71|288.81|288.66|187
1671789600000|2022-12-23 10:00:00|288.81|288.71|288.76|288.56|288.91|288.76|288.71|288.56|30
1671789900000|2022-12-23 10:05:00|288.81|288.61|288.81|288.61|288.81|288.61|288.81|288.56|0
1671790200000|2022-12-23 10:10:00|288.86|288.56|288.81|288.56|288.86|288.61|288.76|288.56|69
1671790500000|2022-12-23 10:15:00|288.76|288.61|288.86|288.71|288.86|288.71|288.76|288.61|2
1671790800000|2022-12-23 10:20:00|288.91|288.76|288.96|288.81|288.96|288.81|288.86|288.71|1
1671791100000|2022-12-23 10:25:00|289.01|288.86|289.11|288.91|289.11|288.91|289.01|288.86|2
1671791400000|2022-12-23 10:30:00|289.16|288.96|289.16|288.96|289.21|289.06|289.06|288.91|12
1671791700000|2022-12-23 10:35:00|289.21|289.01|289.11|288.91|289.26|289.06|289.11|288.91|3
1671792000000|2022-12-23 10:40:00|289.06|288.86|289.01|288.81|289.06|288.91|289.01|288.81|3
1671792300000|2022-12-23 10:45:00|289.06|288.86|289.16|288.96|289.16|288.96|289.06|288.81|1
1671792600000|2022-12-23 10:50:00|289.21|289.01|289.11|288.96|289.21|289.01|289.11|288.91|9
1671792900000|2022-12-23 10:55:00|289.16|288.91|289.01|288.81|289.16|288.91|289.01|288.81|42
1671793200000|2022-12-23 11:00:00|288.96|288.86|289.06|288.91|289.11|288.91|288.96|288.81|47
1671793500000|2022-12-23 11:05:00|289.11|288.96|289.01|288.81|289.16|288.96|289.01|288.81|35
1671793800000|2022-12-23 11:10:00|288.96|288.71|288.91|288.71|288.96|288.76|288.86|288.66|24
1671794100000|2022-12-23 11:15:00|288.86|288.66|288.86|288.71|288.96|288.76|288.81|288.66|29
1671794400000|2022-12-23 11:20:00|288.91|288.76|289.01|288.86|289.01|288.86|288.86|288.71|22
1671794700000|2022-12-23 11:25:00|289.06|288.81|289.26|289.01|289.31|289.11|288.96|288.81|216
1671795000000|2022-12-23 11:30:00|289.06|288.91|288.86|288.66|289.06|288.91|288.86|288.61|37
1671795300000|2022-12-23 11:35:00|288.81|288.71|288.86|288.66|288.91|288.71|288.81|288.61|30
1671795600000|2022-12-23 11:40:00|288.81|288.61|288.86|288.66|288.91|288.71|288.76|288.61|21
1671795900000|2022-12-23 11:45:00|288.81|288.71|288.86|288.66|288.91|288.71|288.81|288.66|113
1671796200000|2022-12-23 11:50:00|288.81|288.71|288.81|288.61|288.86|288.71|288.81|288.61|11
1671796500000|2022-12-23 11:55:00|288.76|288.56|288.76|288.56|288.81|288.61|288.66|288.51|49
1671796800000|2022-12-23 12:00:00|288.71|288.51|288.81|288.61|288.81|288.61|288.61|288.41|26
1671797100000|2022-12-23 12:05:00|288.76|288.56|288.76|288.56|288.76|288.61|288.71|288.56|3
1671797400000|2022-12-23 12:10:00|288.71|288.46|288.66|288.51|288.76|288.56|288.66|288.46|14
1671797700000|2022-12-23 12:15:00|288.71|288.56|288.76|288.56|288.81|288.66|288.66|288.51|244
1671798000000|2022-12-23 12:20:00|288.81|288.61|288.76|288.61|288.91|288.71|288.76|288.61|7
1671798300000|2022-12-23 12:25:00|288.71|288.56|288.81|288.61|288.81|288.61|288.71|288.51|23
1671798600000|2022-12-23 12:30:00|288.76||288.81||288.86||288.76||0
1671798900000|2022-12-23 12:35:00|288.76|288.66|288.86|288.66|288.86|288.66|288.76|288.61|340
1671799200000|2022-12-23 12:40:00|288.81|288.71|288.86|288.61|288.91|288.71|288.81|288.61|22
1671799500000|2022-12-23 12:45:00|288.81|288.66|288.76|288.61|288.81|288.71|288.71|288.56|70
1671799800000|2022-12-23 12:50:00|288.71|288.56|288.71|288.56|288.81|288.66|288.71|288.56|16
1671800100000|2022-12-23 12:55:00|288.76|288.61|288.81|288.61|288.81|288.61|288.71|288.56|11
1671800400000|2022-12-23 13:00:00|288.76|288.56|288.86|288.66|288.86|288.71|288.76|288.56|19
1671800700000|2022-12-23 13:05:00|288.81|288.71|288.86|288.66|288.86|288.71|288.76|288.61|6
1671801000000|2022-12-23 13:10:00|288.81|288.71|288.81|288.66|288.86|288.71|288.76|288.61|17
1671801300000|2022-12-23 13:15:00|288.86|288.61|288.81|288.66|288.86|288.66|288.76|288.61|17
1671801600000|2022-12-23 13:20:00|288.86|288.71|288.86|288.71|288.91|288.76|288.81|288.66|6
1671801900000|2022-12-23 13:25:00|288.91|288.66|288.91|288.51|288.91|288.71|288.76|288.51|81
1671802200000|2022-12-23 13:30:00|288.86|288.46|288.31|288.11|288.91|288.46|288.01|287.81|148
1671802500000|2022-12-23 13:35:00|288.36|288.06|288.96|288.76|289.26|289.06|288.31|288.06|67
1671802800000|2022-12-23 13:40:00|289.01|288.71|289.11|288.91|289.21|288.96|288.71|288.46|53
1671803100000|2022-12-23 13:45:00|289.16|288.96|288.81|288.61|289.16|288.96|288.81|288.61|12
1671803400000|2022-12-23 13:50:00|288.86|288.66|288.56|288.41|288.91|288.71|288.51|288.31|31
1671803700000|2022-12-23 13:55:00|288.51|288.36|288.46|288.26|288.56|288.41|288.41|288.21|4
1671804000000|2022-12-23 14:00:00|288.41|288.21|288.06|287.91|288.51|288.26|288.06|287.91|28
1671804300000|2022-12-23 14:05:00|288.11|287.86|288.36|288.16|288.36|288.21|288.06|287.86|18
1671804600000|2022-12-23 14:10:00|288.31|288.11|288.41|288.21|288.41|288.21|288.26|288.11|7
1671804900000|2022-12-23 14:15:00|288.36|288.26|288.31|288.11|288.46|288.26|288.26|288.11|5
1671805200000|2022-12-23 14:20:00|288.36|288.16|288.16|288.01|288.36|288.21|288.16|288.01|17
1671805500000|2022-12-23 14:25:00|288.21|287.96|288.21|288.01|288.26|288.06|288.16|287.96|10
1671805800000|2022-12-23 14:30:00|288.16|287.91|288.31|288.06|288.76|288.56|288.01|287.86|41
1671806100000|2022-12-23 14:35:00|288.36|288.11|287.71|287.51|288.36|288.21|287.71|287.51|32
1671806400000|2022-12-23 14:40:00|287.66|287.56|288.06|287.86|288.16|287.91|287.66|287.51|37
1671806700000|2022-12-23 14:45:00|288.01|287.81|287.96|287.76|288.06|287.91|287.81|287.61|23
1671807000000|2022-12-23 14:50:00|288.01|287.81|287.76|287.56|288.11|287.91|287.71|287.56|19
1671807300000|2022-12-23 14:55:00|287.71|287.61|287.86|287.66|287.86|287.66|287.56|287.41|13
1671807600000|2022-12-23 15:00:00|287.96|287.71|287.51|287.31|288.41|288.16|287.46|287.26|30
1671807900000|2022-12-23 15:05:00|287.46|287.26|287.66|287.51|287.76|287.56|287.36|287.16|52
1671808200000|2022-12-23 15:10:00|287.61|287.46|287.81|287.61|288.01|287.81|287.61|287.41|15
1671808500000|2022-12-23 15:15:00|287.86|287.56|288.41|288.21|288.41|288.21|287.66|287.51|13
1671808800000|2022-12-23 15:20:00|288.36|288.16|288.56|288.36|288.56|288.41|288.31|288.06|13
1671809100000|2022-12-23 15:25:00|288.51|288.31|288.46|288.26|288.66|288.46|288.36|288.16|11
1671809400000|2022-12-23 15:30:00|288.51|288.31|288.66|288.51|288.71|288.56|288.51|288.31|660
1671809700000|2022-12-23 15:35:00|288.71|288.56|289.01|288.86|289.01|288.86|288.61|288.41|31
1671810000000|2022-12-23 15:40:00|289.06|288.91|288.81|288.61|289.06|288.91|288.81|288.61|16
1671810300000|2022-12-23 15:45:00|288.76|288.66|288.71|288.51|288.91|288.71|288.66|288.41|13
1671810600000|2022-12-23 15:50:00|288.66|288.56|288.51|288.31|288.71|288.56|288.41|288.21|38
1671810900000|2022-12-23 15:55:00|288.56|288.36|288.41|288.21|288.61|288.41|288.36|288.16|21
1671811200000|2022-12-23 16:00:00|288.36|288.16|288.06|287.86|288.41|288.26|288.01|287.86|25
1671811500000|2022-12-23 16:05:00|288.11|287.91|288.26|288.06|288.26|288.06|288.01|287.81|20
1671811800000|2022-12-23 16:10:00|288.21|288.11|288.21|288.06|288.36|288.16|288.11|287.96|55
1671812100000|2022-12-23 16:15:00|288.26|288.11|288.21|288.01|288.31|288.11|288.06|287.91|45
1671812400000|2022-12-23 16:20:00|288.26|288.06|288.36|288.21|288.46|288.26|288.21|288.06|17
1671812700000|2022-12-23 16:25:00|288.41|288.26|288.36|288.16|288.51|288.36|288.26|288.11|114
1671813000000|2022-12-23 16:30:00|288.31|288.21|288.21|288.06|288.41|288.21|288.21|288.06|7
1671813300000|2022-12-23 16:35:00|288.26|288.11|288.36|288.16|288.41|288.21|288.21|288.06|8
1671813600000|2022-12-23 16:40:00|288.31|288.21|288.61|288.41|288.71|288.51|288.31|288.16|27
1671813900000|2022-12-23 16:45:00|288.56|288.46|288.71|288.51|288.76|288.56|288.56|288.41|7
1671814200000|2022-12-23 16:50:00|288.76|288.56|288.66|288.46|288.81|288.61|288.56|288.41|7
1671814500000|2022-12-23 16:55:00|288.61|288.51|288.81|288.66|288.81|288.66|288.61|288.46|2
1671814800000|2022-12-23 17:00:00|288.86|288.61|288.96|288.76|289.01|288.86|288.81|288.61|6
1671815100000|2022-12-23 17:05:00|288.91|288.81|288.86|288.61|288.96|288.81|288.76|288.61|1
1671815400000|2022-12-23 17:10:00|288.81|288.66|288.86|288.66|288.91|288.76|288.81|288.61|1
1671815700000|2022-12-23 17:15:00|288.81|288.61|288.81|288.61|288.86|288.66|288.76|288.56|2
1671816000000|2022-12-23 17:20:00|288.76|288.66|289.06|288.86|289.11|288.91|288.76|288.66|2
1671816300000|2022-12-23 17:25:00|289.01|288.81|289.11|288.96|289.21|289.01|288.96|288.81|15
1671816600000|2022-12-23 17:30:00|289.16|289.01|289.21|289.01|289.21|289.01|289.11|288.96|2
1671816900000|2022-12-23 17:35:00|289.26|289.06|289.21|289.01|289.36|289.21|289.16|289.01|269
1671817200000|2022-12-23 17:40:00|289.16|289.06|289.21|289.01|289.21|289.06|289.06|288.86|8
1671817500000|2022-12-23 17:45:00|289.26|289.06|289.16|288.96|289.31|289.11|289.11|288.96|5
1671817800000|2022-12-23 17:50:00|289.21|289.01|289.21|289.06|289.31|289.11|289.11|288.96|8
1671818100000|2022-12-23 17:55:00|289.26|289.11|289.31|289.16|289.31|289.16|289.21|289.06|3
1671818400000|2022-12-23 18:00:00|289.41|289.21|289.46|289.26|289.46|289.31|289.26|289.11|4
1671818700000|2022-12-23 18:05:00|289.51|289.31|289.51|289.31|289.56|289.36|289.36|289.21|2
1671819000000|2022-12-23 18:10:00|289.46|289.36|288.91|288.71|289.46|289.36|288.91|288.71|79
1671819300000|2022-12-23 18:15:00|288.86|288.66|288.91|288.76|288.96|288.76|288.76|288.56|69
1671819600000|2022-12-23 18:20:00|288.96|288.81|288.96|288.76|289.01|288.81|288.91|288.76|4
1671819900000|2022-12-23 18:25:00|288.91|288.81|289.01|288.86|289.01|288.86|288.91|288.71|3
1671820200000|2022-12-23 18:30:00|289.06|288.91|289.16|288.96|289.21|289.06|289.01|288.86|18
1671820500000|2022-12-23 18:35:00|289.21|289.01|289.11|288.91|289.26|289.06|289.06|288.91|17
1671820800000|2022-12-23 18:40:00|289.06|288.96|289.01|288.86|289.16|289.01|289.01|288.81|2
1671821100000|2022-12-23 18:45:00|289.06|288.81|288.91|288.71|289.06|288.86|288.71|288.51|2
1671821400000|2022-12-23 18:50:00|288.86|288.66|288.96|288.76|288.96|288.81|288.86|288.61|2
1671821700000|2022-12-23 18:55:00|288.91|288.81|288.91|288.71|288.96|288.81|288.91|288.71|0
1671822000000|2022-12-23 19:00:00|288.96|288.76|288.81|288.61|288.96|288.81|288.81|288.61|3
1671822300000|2022-12-23 19:05:00|288.86|288.66|288.86|288.66|288.91|288.76|288.81|288.61|0
1671822600000|2022-12-23 19:10:00|288.81|288.71|288.96|288.76|288.96|288.81|288.81|288.66|3
1671822900000|2022-12-23 19:15:00|288.91|288.81|289.06|288.86|289.06|288.91|288.91|288.76|0
1671823200000|2022-12-23 19:20:00|289.01|288.91|288.96|288.76|289.06|288.91|288.91|288.71|0
1671823500000|2022-12-23 19:25:00|289.01|288.81|288.96|288.81|289.01|288.86|288.96|288.76|0
1671823800000|2022-12-23 19:30:00|289.01|288.86|288.96|288.81|289.06|288.91|288.96|288.81|0
1671824100000|2022-12-23 19:35:00|289.01|288.86|289.11|288.91|289.11|288.96|288.96|288.81|2
1671824400000|2022-12-23 19:40:00|289.06|288.96|289.01|288.81|289.11|288.96|288.96|288.76|0
1671824700000|2022-12-23 19:45:00|289.06|288.86|289.06|288.86|289.06|288.91|288.96|288.76|6
1671825000000|2022-12-23 19:50:00|289.11|288.81|289.11|288.96|289.11|288.96|289.11|288.81|0
1671825300000|2022-12-23 19:55:00|289.16|289.01|289.16|289.01|289.21|289.06|289.11|288.96|5
1671825600000|2022-12-23 20:00:00|289.21|288.96|289.16|288.96|289.31|289.11|289.11|288.91|5
1671825900000|2022-12-23 20:05:00|289.11|288.91|289.06|288.86|289.16|288.96|289.06|288.86|0
1671826200000|2022-12-23 20:10:00|289.11|288.91|289.06|288.86|289.11|288.96|289.01|288.81|2
1671826500000|2022-12-23 20:15:00|289.11|288.91|289.11|288.91|289.16|289.01|289.11|288.86|1
1671826800000|2022-12-23 20:20:00|289.16|288.96|289.01|288.81|289.16|288.96|289.01|288.81|0
1671827100000|2022-12-23 20:25:00|289.06|288.86|289.01|288.81|289.06|288.86|288.96|288.76|0
1671827400000|2022-12-23 20:30:00|289.06|288.76|289.06|288.86|289.06|288.86|289.01|288.76|2
1671827700000|2022-12-23 20:35:00|289.01|288.81|289.01|288.86|289.06|288.86|288.96|288.81|0
1671828000000|2022-12-23 20:40:00|289.06|288.91|289.21|289.01|289.21|289.01|289.01|288.86|1
1671828300000|2022-12-23 20:45:00|289.16|289.06|289.26|289.11|289.31|289.11|289.16|289.01|9
1671828600000|2022-12-23 20:50:00|289.21|289.06|289.36|288.96|289.36|289.06|289.16|288.86|3
1671828900000|2022-12-23 20:55:00|289.31|288.91|289.46|289.21|289.46|289.21|289.31|288.91|2
1671829200000|2022-12-23 21:00:00|289.51|289.26|289.56|289.06|289.56|289.26|289.36|289.06|1
1671829500000|2022-12-23 21:05:00|289.61|289.11|289.81|289.56|289.81|289.56|289.56|288.91|17
1671829800000|2022-12-23 21:10:00|289.76|289.41|289.86|289.26|289.96|289.41|289.76|289.06|8
1671830700000|2022-12-23 21:25:00|289.76|289.16|289.86|289.26|289.86|289.26|289.76|289.16|0
1671831600000|2022-12-23 21:40:00|289.76|289.16|289.86|289.26|289.86|289.26|289.76|289.16|0
1671831900000|2022-12-23 21:45:00|289.76|289.16|289.76|289.16|289.76|289.16|289.76|289.16|0
1671832200000|2022-12-23 21:50:00|289.86|289.26|289.86|289.26|289.86|289.26|289.76|289.16|0
1671832500000|2022-12-23 21:55:00|289.76|289.16|289.76|289.16|289.76|289.16|289.76|289.16|0
1672095600000|2022-12-26 23:00:00|292.06|291.46|292.06|291.46|292.16|291.56|292.06|291.46|0
1672095900000|2022-12-26 23:05:00|291.96|291.36|292.16|291.56|292.16|291.56|291.96|291.36|0
1672096200000|2022-12-26 23:10:00|292.06|291.46|292.16|291.56|292.16|291.56|292.06|291.46|0
1672096500000|2022-12-26 23:15:00|292.06|291.46|292.06|291.46|292.16|291.56|292.06|291.46|0
1672096800000|2022-12-26 23:20:00|292.16|291.56|292.26|291.66|292.26|291.66|292.06|291.46|0
1672097100000|2022-12-26 23:25:00|292.16|291.56|292.26|291.66|292.26|291.66|292.16|291.56|0
1672097400000|2022-12-26 23:30:00|292.16|291.56|292.36|291.76|292.36|291.76|292.16|291.56|0
1672097700000|2022-12-26 23:35:00|292.46|291.86|292.36|291.76|292.46|291.86|292.26|291.66|0
1672098300000|2022-12-26 23:45:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1672098600000|2022-12-26 23:50:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1672098900000|2022-12-26 23:55:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1672099200000|2022-12-27 00:00:00|292.36|291.76|292.36|291.76|292.46|291.86|292.36|291.76|0
1672099800000|2022-12-27 00:10:00|292.46|291.86|292.46|291.86|292.46|291.86|292.36|291.76|0
1672100100000|2022-12-27 00:15:00|292.36|291.76|292.36|291.76|292.46|291.86|292.36|291.76|0
1672100400000|2022-12-27 00:20:00|292.26|291.66|292.36|291.76|292.36|291.76|292.26|291.66|0
1672100700000|2022-12-27 00:25:00|292.46|291.86|292.26|291.66|292.46|291.86|292.26|291.66|0
1672101000000|2022-12-27 00:30:00|291.71|291.36|292.01|291.81|292.16|291.96|291.56|291.31|737
1672101300000|2022-12-27 00:35:00|291.96|291.76|291.76|291.56|292.06|291.86|291.66|291.51|133
1672101600000|2022-12-27 00:40:00|291.71|291.51|291.66|291.51|291.76|291.61|291.56|291.41|94
1672101900000|2022-12-27 00:45:00|291.71|291.56|291.76|291.56|291.86|291.66|291.56|291.36|130
1672102200000|2022-12-27 00:50:00|291.71|291.51|291.71|291.56|291.91|291.76|291.71|291.51|182
1672102500000|2022-12-27 00:55:00|291.76|291.51|291.56|291.36|291.86|291.66|291.51|291.31|287
1672102800000|2022-12-27 01:00:00|291.61|291.41|291.26|291.06|291.81|291.61|291.06|290.91|4249
1672103100000|2022-12-27 01:05:00|291.36|291.11|291.16|291.01|291.56|291.36|290.96|290.81|540
1672103400000|2022-12-27 01:10:00|291.11|290.96|290.71|290.56|291.16|290.96|290.71|290.51|912
1672103700000|2022-12-27 01:15:00|290.76|290.51|290.26|290.06|290.76|290.61|290.21|290.06|776
1672104000000|2022-12-27 01:20:00|290.21|290.01|290.06|289.91|290.61|290.41|289.96|289.81|983
1672104300000|2022-12-27 01:25:00|290.11|289.86|290.56|290.36|290.56|290.36|290.01|289.86|468
1672104600000|2022-12-27 01:30:00|290.51|290.26|290.56|290.36|290.66|290.51|290.41|290.26|531
1672104900000|2022-12-27 01:35:00|290.51|290.41|290.46|290.26|290.66|290.46|290.41|290.21|647
1672105200000|2022-12-27 01:40:00|290.41|290.31|290.61|290.46|290.61|290.46|290.41|290.21|343
1672105500000|2022-12-27 01:45:00|290.66|290.51|290.96|290.81|291.01|290.86|290.61|290.46|445
1672105800000|2022-12-27 01:50:00|291.01|290.86|291.41|291.26|291.51|291.31|290.96|290.81|568
1672106100000|2022-12-27 01:55:00|291.46|291.31|291.21|291.01|291.56|291.41|291.16|291.01|939
1672106400000|2022-12-27 02:00:00|291.26|291.06|291.41|291.26|291.51|291.31|291.21|291.01|345
1672106700000|2022-12-27 02:05:00|291.36|291.21|291.01|290.81|291.46|291.31|290.96|290.81|1221
1672107000000|2022-12-27 02:10:00|290.96|290.76|291.06|290.91|291.21|291.01|290.91|290.76|382
1672107300000|2022-12-27 02:15:00|291.11|290.96|291.21|291.01|291.21|291.01|291.11|290.96|422
1672107600000|2022-12-27 02:20:00|291.16|291.06|291.11|290.91|291.21|291.06|291.01|290.86|411
1672107900000|2022-12-27 02:25:00|291.06|290.86|290.71|290.51|291.11|290.91|290.66|290.51|1456
1672108200000|2022-12-27 02:30:00|290.76|290.56|290.31|290.11|290.76|290.56|290.21|290.06|390
1672108500000|2022-12-27 02:35:00|290.26|290.21|290.21|290.06|290.41|290.26|290.06|289.91|448
1672108800000|2022-12-27 02:40:00|290.26|290.11|290.31|290.16|290.31|290.16|290.16|290.01|396
1672109100000|2022-12-27 02:45:00|290.36|290.21|290.46|290.26|290.46|290.31|290.26|290.11|367
1672109400000|2022-12-27 02:50:00|290.41|290.21|290.46|290.26|290.51|290.36|290.31|290.16|393
1672109700000|2022-12-27 02:55:00|290.51|290.31|290.51|290.31|290.51|290.31|290.36|290.21|313
1672110000000|2022-12-27 03:00:00|290.46|290.36|290.51|290.36|290.56|290.41|290.41|290.26|256
1672110300000|2022-12-27 03:05:00|290.56|290.41|290.61|290.41|290.61|290.41|290.46|290.31|620
1672110600000|2022-12-27 03:10:00|290.56|290.46|290.86|290.71|290.96|290.81|290.56|290.41|369
1672110900000|2022-12-27 03:15:00|290.81|290.66|290.41|290.21|290.81|290.71|290.41|290.21|510
1672111200000|2022-12-27 03:20:00|290.36|290.26|290.66|290.46|290.66|290.51|290.36|290.26|521
1672111500000|2022-12-27 03:25:00|290.61|290.51|290.76|290.56|290.96|290.81|290.56|290.41|462
1672111800000|2022-12-27 03:30:00|290.71|290.51|290.56|290.36|290.76|290.56|290.46|290.31|597
1672112100000|2022-12-27 03:35:00|290.51|290.41|290.61|290.41|290.61|290.46|290.46|290.31|296
1672112400000|2022-12-27 03:40:00|290.56|290.46|290.61|290.41|290.71|290.56|290.56|290.41|423
1672112700000|2022-12-27 03:45:00|290.56|290.36|290.46|290.31|290.56|290.41|290.41|290.26|256
1672113000000|2022-12-27 03:50:00|290.41|290.26|290.41|290.26|290.41|290.26|290.36|290.21|246
1672113300000|2022-12-27 03:55:00|290.46|290.31|290.36|290.21|290.46|290.31|290.36|290.16|290
1672113600000|2022-12-27 04:00:00|290.41|290.16|290.31|290.16|290.41|290.21|290.31|290.11|179
1672113900000|2022-12-27 04:05:00|290.26|290.11|290.36|290.21|290.41|290.26|290.26|290.06|309
1672114200000|2022-12-27 04:10:00|290.31|290.16|290.31|290.16|290.36|290.21|290.26|290.11|351
1672114500000|2022-12-27 04:15:00|290.36|290.21|290.36|290.21|290.36|290.21|290.36|290.16|182
1672114800000|2022-12-27 04:20:00|290.41|290.26|290.51|290.36|290.51|290.36|290.36|290.21|353
1672115100000|2022-12-27 04:25:00|290.56|290.41|290.51|290.36|290.56|290.41|290.46|290.31|177
1672115400000|2022-12-27 04:30:00|290.56|290.41|290.66|290.51|290.71|290.51|290.51|290.36|256
1672115700000|2022-12-27 04:35:00|290.71|290.46|290.61|290.46|290.71|290.46|290.61|290.46|169
1672116000000|2022-12-27 04:40:00|290.56|290.41|290.51|290.36|290.56|290.41|290.51|290.36|209
1672116300000|2022-12-27 04:45:00|||||||||174
1672116600000|2022-12-27 04:50:00|290.56|290.41|290.56|290.41|290.61|290.41|290.56|290.41|128
1672116900000|2022-12-27 04:55:00|290.61|290.46|290.61|290.46|290.61|290.46|290.56|290.41|216
1672117200000|2022-12-27 05:00:00|290.66|290.41|290.51|290.31|290.66|290.46|290.51|290.31|402
1672117500000|2022-12-27 05:05:00|290.46|290.26|290.36|290.21|290.51|290.31|290.31|290.16|798
1672117800000|2022-12-27 05:10:00|290.41|290.31|290.56|290.41|290.56|290.41|290.41|290.31|242
1672118100000|2022-12-27 05:15:00|290.51|290.36|290.51|290.36|290.56|290.41|290.51|290.31|365
1672118400000|2022-12-27 05:20:00|290.56|290.41|290.66|290.46|290.66|290.46|290.56|290.41|427
1672118700000|2022-12-27 05:25:00|290.61|290.41|290.46|290.26|290.61|290.41|290.36|290.21|571
1672119000000|2022-12-27 05:30:00|290.41|290.31|290.46|290.26|290.46|290.31|290.41|290.26|920
1672119300000|2022-12-27 05:35:00|290.41|290.31|290.41|290.26|290.51|290.36|290.41|290.26|207
1672119600000|2022-12-27 05:40:00|290.46|290.31|290.51|290.31|290.56|290.36|290.46|290.31|261
1672119900000|2022-12-27 05:45:00|290.56|290.36|290.56|290.41|290.56|290.41|290.51|290.36|389
1672120200000|2022-12-27 05:50:00|290.61|290.46|290.56|290.41|290.61|290.46|290.51|290.36|245
1672120500000|2022-12-27 05:55:00|290.61|290.46|290.66|290.51|290.71|290.51|290.61|290.41|1236
1672120800000|2022-12-27 06:00:00|290.61|290.46|290.41|290.21|290.66|290.51|290.41|290.21|248
1672121100000|2022-12-27 06:05:00|290.36|290.26|290.31|290.16|290.51|290.36|290.31|290.16|240
1672121400000|2022-12-27 06:10:00|290.36|290.21|290.41|290.26|290.41|290.26|290.31|290.16|457
1672121700000|2022-12-27 06:15:00|290.46|290.31|290.51|290.36|290.51|290.36|290.41|290.31|187
1672122000000|2022-12-27 06:20:00|290.56|290.41|290.51|290.36|290.61|290.46|290.51|290.36|226
1672122300000|2022-12-27 06:25:00|290.56|290.41|290.56|290.41|290.56|290.41|290.51|290.36|215
1672122600000|2022-12-27 06:30:00|290.61|290.46|290.61|290.41|290.66|290.51|290.61|290.41|357
1672122900000|2022-12-27 06:35:00|290.56|290.46|290.61|290.46|290.61|290.46|290.56|290.46|161
1672123200000|2022-12-27 06:40:00|290.56|290.41|290.56|290.36|290.61|290.41|290.56|290.36|178
1672123500000|2022-12-27 06:45:00|290.51|290.41|290.61|290.46|290.61|290.46|290.51|290.36|168
1672123800000|2022-12-27 06:50:00|290.56|290.41|290.51|290.31|290.56|290.41|290.51|290.31|196
1672124100000|2022-12-27 06:55:00|290.46|290.36|290.46|290.31|290.51|290.36|290.41|290.26|232
1672124400000|2022-12-27 07:00:00|290.41|290.26|290.31|290.11|290.41|290.31|290.26|290.11|309
1672124700000|2022-12-27 07:05:00|290.26|290.16|290.41|290.26|290.46|290.26|290.26|290.16|291
1672125000000|2022-12-27 07:10:00|290.36|290.21|290.36|290.16|290.36|290.21|290.31|290.16|280
1672125300000|2022-12-27 07:15:00|290.31|290.11|290.41|290.26|290.46|290.31|290.26|290.11|299
1672125600000|2022-12-27 07:20:00|290.36|290.21|290.46|290.31|290.51|290.36|290.36|290.21|273
1672125900000|2022-12-27 07:25:00|290.41|290.26|290.46|290.31|290.46|290.31|290.41|290.26|269
1672126200000|2022-12-27 07:30:00|290.41|290.26|290.36|290.21|290.41|290.26|290.31|290.16|247
1672126500000|2022-12-27 07:35:00|290.31|290.16|290.31|290.16|290.31|290.16|290.31|290.11|283
1672126800000|2022-12-27 07:40:00|290.26|290.11|290.21|290.06|290.31|290.16|290.16|290.01|240
1672127100000|2022-12-27 07:45:00|290.26||290.21||290.26||290.21||507
1672127400000|2022-12-27 07:50:00|290.26|290.11|290.31|290.11|290.31|290.16|290.21|290.06|347
1672127700000|2022-12-27 07:55:00|290.26|290.16|290.21|290.06|290.31|290.16|290.21|290.06|3443
1672128000000|2022-12-27 08:00:00|290.26|290.11|290.16|290.01|290.31|290.11|290.16|290.01|239
1672128300000|2022-12-27 08:05:00|290.21|290.06|290.21|290.01|290.31|290.16|290.16|290.01|208
1672128600000|2022-12-27 08:10:00|290.16|290.06|290.21|290.06|290.26|290.06|290.16|290.01|1154
1672128900000|2022-12-27 08:15:00|290.26|290.11|290.26|290.11|290.26|290.11|290.21|290.06|956
1672129200000|2022-12-27 08:20:00|290.31|290.16|290.36|290.21|290.41|290.21|290.21|290.06|1332
1672129500000|2022-12-27 08:25:00|290.31|290.16|290.36|290.16|290.41|290.26|290.31|290.16|364
1672129800000|2022-12-27 08:30:00|290.41|290.21|290.46|290.26|290.46|290.31|290.36|290.16|303
1672130100000|2022-12-27 08:35:00|290.41|290.31|290.31|290.16|290.46|290.31|290.31|290.16|301
1672130400000|2022-12-27 08:40:00|290.36|290.11|290.26|290.11|290.36|290.16|290.26|290.06|439
1672130700000|2022-12-27 08:45:00|290.21|290.06|290.36|290.21|290.41|290.26|290.21|290.06|543
1672131000000|2022-12-27 08:50:00|290.41|290.26|290.61|290.46|290.61|290.46|290.41|290.26|372
1672131300000|2022-12-27 08:55:00|290.56|290.41|290.61|290.46|290.66|290.51|290.51|290.36|1694
1672131600000|2022-12-27 09:00:00|290.56|290.41|290.36|290.21|290.56|290.41|290.26|290.11|595
1672131900000|2022-12-27 09:05:00|290.41|290.26|290.36|290.21|290.51|290.36|290.36|290.21|242
1672132200000|2022-12-27 09:10:00|290.31|290.16|290.41|290.26|290.46|290.31|290.31|290.16|33
1672132500000|2022-12-27 09:15:00|290.36|290.21|290.31|290.16|290.46|290.31|290.31|290.16|85
1672132800000|2022-12-27 09:20:00|290.66|290.06|290.76|290.16|290.76|290.16|290.66|290.06|0
1672133100000|2022-12-27 09:25:00|290.86|290.26|290.86|290.26|290.86|290.26|290.76|290.16|4
1672133400000|2022-12-27 09:30:00|290.96|290.36|290.96|290.36|290.96|290.36|290.86|290.26|0
1672133700000|2022-12-27 09:35:00|290.86|290.26|290.96|290.36|290.96|290.36|290.86|290.26|0
1672134300000|2022-12-27 09:45:00|291.06|290.46|290.96|290.36|291.06|290.46|290.86|290.26|0
1672134600000|2022-12-27 09:50:00|291.06|290.46|290.51|290.26|291.06|290.46|290.46|290.21|3
1672134900000|2022-12-27 09:55:00|290.46|290.31|290.41|290.21|290.51|290.31|290.41|290.21|11
1672135200000|2022-12-27 10:00:00|290.46|290.26|290.51|290.31|290.51|290.31|290.46|290.21|0
1672135500000|2022-12-27 10:05:00|290.46|290.26|290.51|290.31|290.51|290.36|290.41|290.21|2
1672135800000|2022-12-27 10:10:00|290.46|290.26|290.46|290.26|290.46|290.31|290.41|290.21|2
1672136100000|2022-12-27 10:15:00|290.41|290.31|290.41|290.21|290.41|290.31|290.41|290.21|5
1672136400000|2022-12-27 10:20:00|290.36|290.16|290.41|290.26|290.41|290.26|290.36|290.16|10
1672136700000|2022-12-27 10:25:00|290.46|290.31|290.56|290.36|290.56|290.36|290.41|290.26|6
1672137000000|2022-12-27 10:30:00|290.51|290.41|290.51|290.31|290.56|290.41|290.46|290.31|2
1672137300000|2022-12-27 10:35:00|290.46|290.26|290.51|290.31|290.51|290.31|290.46|290.26|4
1672137600000|2022-12-27 10:40:00|290.46|290.26|290.41|290.26|290.46|290.26|290.41|290.26|0
1672137900000|2022-12-27 10:45:00|290.46|290.31|290.46|290.26|290.46|290.31|290.41|290.26|101
1672138200000|2022-12-27 10:50:00|290.41|290.31|290.46|290.31|290.46|290.31|290.41|290.31|45
1672138500000|2022-12-27 10:55:00|290.51|290.36|290.51|290.31|290.51|290.36|290.46|290.31|0
1672138800000|2022-12-27 11:00:00|290.46||290.51||290.51||290.46||6
1672139100000|2022-12-27 11:05:00|290.46|290.36|290.46|290.26|290.51|290.36|290.46|290.26|2
1672139400000|2022-12-27 11:10:00|290.41|290.21|290.31|290.11|290.41|290.21|290.26|290.11|9
1672139700000|2022-12-27 11:15:00|290.36|290.16|290.31|290.16|290.36|290.21|290.31|290.11|5
1672140000000|2022-12-27 11:20:00|290.36|290.11|290.36|290.16|290.36|290.21|290.31|290.11|2
1672140300000|2022-12-27 11:25:00|290.31||290.36||290.36||290.31||0
1672140600000|2022-12-27 11:30:00|290.31|290.11|290.26|290.11|290.36|290.16|290.26|290.11|15
1672140900000|2022-12-27 11:35:00|290.21|290.06|290.26|290.06|290.26|290.11|290.21|290.06|2
1672141200000|2022-12-27 11:40:00|290.21|290.01|290.16|290.01|290.26|290.01|290.16|289.96|1
1672141500000|2022-12-27 11:45:00|||||||||8
1672141800000|2022-12-27 11:50:00|290.21|290.06|290.16|290.01|290.21|290.06|290.11|289.96|8
1672142100000|2022-12-27 11:55:00|290.11|289.96|290.16|290.01|290.16|290.01|290.11|289.96|9
1672142400000|2022-12-27 12:00:00|290.21|289.96|290.16|290.01|290.21|290.01|290.16|289.96|18
1672142700000|2022-12-27 12:05:00|290.11|289.96|290.01|289.86|290.21|290.01|290.01|289.86|12
1672143000000|2022-12-27 12:10:00|290.06|289.91|289.96|289.81|290.06|289.91|289.96|289.81|16
1672143300000|2022-12-27 12:15:00|289.91|289.76|289.96|289.81|289.96|289.81|289.91|289.76|10
1672143600000|2022-12-27 12:20:00|289.91|289.76|289.96|289.76|289.96|289.81|289.91|289.76|13
1672143900000|2022-12-27 12:25:00|289.91|289.71|289.81|289.66|289.96|289.71|289.81|289.66|2
1672144200000|2022-12-27 12:30:00|289.76|289.61|289.86|289.71|289.86|289.71|289.76|289.61|31
1672144500000|2022-12-27 12:35:00|289.91|289.76|289.86|289.71|289.96|289.76|289.86|289.71|4
1672144800000|2022-12-27 12:40:00|289.91|289.76|289.81|289.66|289.91|289.76|289.81|289.61|16
1672145100000|2022-12-27 12:45:00|289.86|289.71|289.81|289.66|289.86|289.71|289.81|289.66|12
1672145400000|2022-12-27 12:50:00|289.76|289.61|289.61|289.41|289.81|289.66|289.61|289.41|10
1672145700000|2022-12-27 12:55:00|289.56|289.36|289.56|289.36|289.61|289.46|289.51|289.36|8
1672146000000|2022-12-27 13:00:00|289.51|289.41|289.46|289.31|289.51|289.41|289.41|289.26|11
1672146300000|2022-12-27 13:05:00|289.41|289.26|289.46|289.26|289.46|289.31|289.41|289.26|27
1672146600000|2022-12-27 13:10:00||289.31||289.31||289.31||289.26|558
1672146900000|2022-12-27 13:15:00|289.41|289.26|289.46|289.31|289.46|289.31|289.41|289.26|12
1672147200000|2022-12-27 13:20:00|289.51|289.26|289.51|289.36|289.56|289.36|289.51|289.26|9
1672147500000|2022-12-27 13:25:00|289.56|289.31|289.51|289.36|289.56|289.36|289.51|289.31|4
1672147800000|2022-12-27 13:30:00|289.46|289.31|289.31|289.16|289.51|289.36|289.31|289.16|29
1672148100000|2022-12-27 13:35:00|289.26|289.11|289.26|289.06|289.31|289.16|289.16|289.01|25
1672148400000|2022-12-27 13:40:00|289.21|289.11|289.06|288.91|289.31|289.16|289.06|288.91|23
1672148700000|2022-12-27 13:45:00|289.01|288.86|289.11|288.91|289.11|288.96|289.01|288.81|44
1672149000000|2022-12-27 13:50:00|289.06|288.96|289.16|289.01|289.16|289.01|289.06|288.86|28
1672149300000|2022-12-27 13:55:00|289.21|289.06|289.06|288.86|289.21|289.06|289.01|288.86|16
1672149600000|2022-12-27 14:00:00|289.01|288.81|289.01|288.81|289.11|288.91|288.96|288.76|13
1672149900000|2022-12-27 14:05:00|288.96|288.86|288.96|288.81|289.11|288.91|288.91|288.71|201
1672150200000|2022-12-27 14:10:00|288.86|288.71|288.91|288.76|288.96|288.76|288.86|288.66|121
1672150500000|2022-12-27 14:15:00|288.86|288.71|288.91|288.76|288.91|288.76|288.86|288.71|20
1672150800000|2022-12-27 14:20:00|288.86|288.71|288.91|288.71|288.96|288.76|288.86|288.71|12
1672151100000|2022-12-27 14:25:00|288.86|288.66|288.71|288.51|288.86|288.66|288.71|288.51|69
1672151400000|2022-12-27 14:30:00|288.66|288.56|288.31|288.11|288.66|288.56|288.11|287.96|207
1672151700000|2022-12-27 14:35:00|288.26|288.06|288.06|287.86|288.26|288.06|287.91|287.71|77
1672152000000|2022-12-27 14:40:00|288.01|287.81|287.91|287.71|288.11|287.91|287.76|287.56|60
1672152300000|2022-12-27 14:45:00|287.86|287.66|287.61|287.41|287.91|287.66|287.46|287.31|49
1672152600000|2022-12-27 14:50:00|287.66|287.46|287.86|287.66|287.86|287.71|287.61|287.41|15
1672152900000|2022-12-27 14:55:00|287.81|287.71|287.71|287.51|287.91|287.71|287.71|287.51|20
1672153200000|2022-12-27 15:00:00|287.66|287.46|287.81|287.66|287.81|287.66|287.51|287.36|248
1672153500000|2022-12-27 15:05:00|287.86|287.61|288.01|287.81|288.06|287.86|287.86|287.61|29
1672153800000|2022-12-27 15:10:00|287.96|287.76|288.31|288.11|288.31|288.16|287.86|287.66|14
1672154100000|2022-12-27 15:15:00|288.26|288.16|288.56|288.36|288.61|288.41|288.16|287.96|22
1672154400000|2022-12-27 15:20:00|288.61|288.41|288.71|288.51|288.81|288.66|288.61|288.41|4
1672154700000|2022-12-27 15:25:00|288.76|288.56|288.61|288.46|288.81|288.66|288.61|288.41|5
1672155000000|2022-12-27 15:30:00|288.66|288.51|288.81|288.66|288.81|288.66|288.51|288.31|4
1672155300000|2022-12-27 15:35:00|288.76|288.61|288.71|288.56|288.81|288.66|288.66|288.51|6
1672155600000|2022-12-27 15:40:00|288.66|288.51|288.76|288.56|288.81|288.66|288.66|288.51|16
1672155900000|2022-12-27 15:45:00|288.71|288.61|288.71|288.56|288.86|288.71|288.66|288.51|26
1672156200000|2022-12-27 15:50:00|288.66|288.51|288.51|288.31|288.71|288.51|288.51|288.31|39
1672156500000|2022-12-27 15:55:00|288.56|288.36|288.31|288.16|288.56|288.36|288.26|288.06|29
1672156800000|2022-12-27 16:00:00|288.26|288.11|288.41|288.21|288.46|288.31|288.21|288.06|22
1672157100000|2022-12-27 16:05:00|288.36|288.26|288.26|288.11|288.41|288.26|288.16|287.96|14
1672157400000|2022-12-27 16:10:00|288.21|288.06|288.16|288.01|288.26|288.11|288.11|287.96|22
1672157700000|2022-12-27 16:15:00|288.21|288.06|288.16|288.01|288.26|288.11|288.11|287.96|16
1672158000000|2022-12-27 16:20:00|288.21|288.06|288.36|288.16|288.36|288.16|288.11|287.91|19
1672158300000|2022-12-27 16:25:00|288.41|288.21|288.36|288.21|288.51|288.31|288.31|288.11|15
1672158600000|2022-12-27 16:30:00|288.46|288.16|288.26|288.06|288.56|288.36|288.26|288.06|10
1672158900000|2022-12-27 16:35:00|288.21|288.11|288.36|288.21|288.46|288.26|288.21|288.06|2
1672159200000|2022-12-27 16:40:00|288.31|288.16|288.36|288.21|288.41|288.21|288.26|288.06|6
1672159500000|2022-12-27 16:45:00|288.31|288.16|288.36|288.21|288.41|288.26|288.31|288.16|4
1672159800000|2022-12-27 16:50:00|288.31|288.16|288.41|288.26|288.46|288.26|288.31|288.16|10
1672160100000|2022-12-27 16:55:00|288.46|288.31|288.51|288.31|288.51|288.36|288.41|288.26|6
1672160400000|2022-12-27 17:00:00|288.56|288.36|288.66|288.46|288.66|288.51|288.51|288.31|8
1672160700000|2022-12-27 17:05:00|288.61|288.51|288.71|288.51|288.71|288.56|288.61|288.46|2
1672161000000|2022-12-27 17:10:00|288.76|288.56|288.86|288.66|288.86|288.71|288.71|288.56|4
1672161300000|2022-12-27 17:15:00|288.81|288.61|288.86|288.71|288.86|288.71|288.76|288.61|6
1672161600000|2022-12-27 17:20:00|288.81|288.66|288.81|288.66|288.86|288.71|288.76|288.61|14
1672161900000|2022-12-27 17:25:00|288.76|288.61|288.76|288.56|288.76|288.61|288.76|288.56|3
1672162200000|2022-12-27 17:30:00|288.81|288.61|288.96|288.76|288.96|288.81|288.81|288.61|3
1672162500000|2022-12-27 17:35:00|289.01|288.81|289.01|288.81|289.01|288.86|288.91|288.76|1
1672162800000|2022-12-27 17:40:00|288.96|288.86|288.81|288.61|288.96|288.86|288.71|288.56|2
1672163100000|2022-12-27 17:45:00|288.76|288.56|288.76|288.56|288.81|288.61|288.66|288.51|1
1672163400000|2022-12-27 17:50:00|288.81|288.61|288.96|288.76|288.96|288.76|288.76|288.61|0
1672163700000|2022-12-27 17:55:00|288.91|288.81|289.01|288.81|289.01|288.86|288.91|288.76|2
1672164000000|2022-12-27 18:00:00|288.96|288.76|289.06|288.81|289.06|288.86|288.91|288.76|6
1672164300000|2022-12-27 18:05:00|289.01|288.86|289.11|288.91|289.11|288.96|289.01|288.81|13
1672164600000|2022-12-27 18:10:00|289.06|288.86|289.11|288.96|289.11|288.96|289.06|288.86|2
1672164900000|2022-12-27 18:15:00|289.16|289.01|289.06|288.86|289.16|289.01|289.06|288.86|4
1672165200000|2022-12-27 18:20:00|289.01|288.81|289.16|288.96|289.16|288.96|289.01|288.81|0
1672165500000|2022-12-27 18:25:00|289.11|289.01|289.21|289.06|289.21|289.06|289.11|289.01|8
1672165800000|2022-12-27 18:30:00|289.16|289.01|289.21|289.06|289.21|289.06|289.16|289.01|2
1672166100000|2022-12-27 18:35:00|289.26|289.11|289.36|289.11|289.36|289.21|289.26|289.06|4
1672166400000|2022-12-27 18:40:00|289.31|289.16|289.31|289.11|289.36|289.16|289.31|289.11|0
1672166700000|2022-12-27 18:45:00|289.36|289.06|289.46|289.26|289.46|289.26|289.26|289.06|10
1672167000000|2022-12-27 18:50:00|289.51|289.31|289.41|289.21|289.51|289.31|289.31|289.16|1
1672167300000|2022-12-27 18:55:00|289.36|289.16|289.26|289.01|289.41|289.16|289.21|289.01|29
1672167600000|2022-12-27 19:00:00|289.21|289.06|289.21|289.01|289.31|289.06|289.16|288.96|16
1672167900000|2022-12-27 19:05:00|289.16|289.06|289.31|289.11|289.31|289.11|289.16|289.01|3
1672168200000|2022-12-27 19:10:00|289.26|289.16|289.31|289.06|289.31|289.16|289.21|289.06|1
1672168500000|2022-12-27 19:15:00|289.26|289.11|289.16|288.96|289.31|289.11|289.11|288.96|5
1672168800000|2022-12-27 19:20:00|289.11|289.01|289.21|289.01|289.21|289.01|289.11|288.91|0
1672169100000|2022-12-27 19:25:00|289.26|289.06|289.21|288.96|289.26|289.06|289.11|288.96|4
1672169400000|2022-12-27 19:30:00|289.16|289.01|289.31|289.11|289.31|289.11|289.16|289.01|4
1672169700000|2022-12-27 19:35:00|289.26|289.16|289.21|289.01|289.31|289.16|289.21|289.01|8
1672170000000|2022-12-27 19:40:00|289.16|288.96|289.26|289.06|289.26|289.06|289.11|288.96|4
1672170300000|2022-12-27 19:45:00|289.31|289.11|289.26|289.06|289.31|289.16|289.21|289.01|13
1672170600000|2022-12-27 19:50:00|289.31|289.11|289.21|289.06|289.31|289.11|289.16|288.96|4
1672170900000|2022-12-27 19:55:00|289.16|289.01|289.21|289.01|289.21|289.06|289.16|289.01|0
1672171200000|2022-12-27 20:00:00|289.26|289.06|289.11|288.91|289.26|289.06|289.11|288.91|0
1672171500000|2022-12-27 20:05:00|289.06|288.96|289.21|289.01|289.21|289.06|289.06|288.96|4
1672171800000|2022-12-27 20:10:00|289.16|288.96|289.21|289.01|289.26|289.06|289.16|288.96|0
1672172100000|2022-12-27 20:15:00|289.16|289.06|289.16|288.96|289.26|289.11|289.16|288.96|1
1672172400000|2022-12-27 20:20:00|289.11|289.01|289.16|288.96|289.21|289.01|289.11|288.91|1
1672172700000|2022-12-27 20:25:00|289.21|289.01|289.16|289.01|289.21|289.01|289.11|288.96|4
1672173000000|2022-12-27 20:30:00|289.21|289.06|289.36|289.16|289.36|289.16|289.21|289.06|12
1672173300000|2022-12-27 20:35:00|289.31|289.11|289.46|289.26|289.46|289.31|289.31|289.11|1
1672173600000|2022-12-27 20:40:00|289.41|289.21|289.31|289.11|289.46|289.26|289.31|289.11|5
1672173900000|2022-12-27 20:45:00|289.36|289.16|289.26|289.06|289.36|289.16|289.21|288.96|2
1672174200000|2022-12-27 20:50:00|289.21|289.01|289.36|289.11|289.36|289.16|289.21|289.01|6
1672174500000|2022-12-27 20:55:00|289.31|289.06|289.36|289.11|289.41|289.21|289.31|289.06|19
1672174800000|2022-12-27 21:00:00|289.41|289.16|289.46|289.16|289.51|289.31|289.36|289.11|15
1672175100000|2022-12-27 21:05:00|289.41|289.21|289.86|289.51|289.86|289.56|289.41|289.21|30
1672175400000|2022-12-27 21:10:00|289.81|289.56|289.76|289.16|289.86|289.56|289.66|289.16|4
1672175700000|2022-12-27 21:15:00|289.86|289.26|289.76|289.16|289.86|289.26|289.76|289.16|0
1672176000000|2022-12-27 21:20:00|289.86|289.26|289.86|289.26|289.86|289.26|289.76|289.16|0
1672176300000|2022-12-27 21:25:00|289.76|289.16|289.86|289.26|289.86|289.26|289.76|289.16|0
1672176600000|2022-12-27 21:30:00|289.76|289.16|289.76|289.16|289.86|289.26|289.76|289.16|0
1672182000000|2022-12-27 23:00:00|289.66|289.06|289.76|289.16|289.86|289.26|289.66|289.06|0
1672182300000|2022-12-27 23:05:00|289.86|289.26|289.76|289.16|289.86|289.26|289.76|289.16|0
1672182600000|2022-12-27 23:10:00|289.86|289.26|289.86|289.26|289.86|289.26|289.76|289.16|0
1672182900000|2022-12-27 23:15:00|289.96|289.36|289.96|289.36|289.96|289.36|289.86|289.26|0
1672183200000|2022-12-27 23:20:00|289.86|289.26|289.86|289.26|289.96|289.36|289.86|289.26|0
1672183800000|2022-12-27 23:30:00|289.96|289.36|289.86|289.26|289.96|289.36|289.86|289.26|0
1672184100000|2022-12-27 23:35:00|289.76|289.16|289.76|289.16|289.76|289.16|289.76|289.16|0
1672184400000|2022-12-27 23:40:00|289.86|289.26|289.76|289.16|289.86|289.26|289.76|289.16|0
1672184700000|2022-12-27 23:45:00|289.66|289.06|289.76|289.16|289.76|289.16|289.66|289.06|0
1672185000000|2022-12-27 23:50:00|289.66|289.06|289.83|289.23|289.83|289.23|289.66|289.06|0
1672185300000|2022-12-27 23:55:00|289.93|289.33|289.83|289.23|289.93|289.33|289.83|289.23|0
1672185600000|2022-12-28 00:00:00|289.93|289.33|290.03|289.43|290.03|289.43|289.93|289.33|0
1672185900000|2022-12-28 00:05:00|289.93|289.33|289.83|289.23|289.93|289.33|289.73|289.13|0
1672186200000|2022-12-28 00:10:00|289.73|289.13|289.83|289.23|289.83|289.23|289.73|289.13|0
1672186500000|2022-12-28 00:15:00|289.73|289.13|289.83|289.23|289.83|289.23|289.73|289.13|0
1672186800000|2022-12-28 00:20:00|289.73|289.13|289.73|289.13|289.83|289.23|289.73|289.13|0
1672187400000|2022-12-28 00:30:00|288.93|288.38|288.33|288.08|288.93|288.38|287.88|287.58|1778
1672187700000|2022-12-28 00:35:00|288.43|288.13|288.48|288.28|288.58|288.38|288.28|288.13|104
1672188000000|2022-12-28 00:40:00|288.53|288.33|288.48|288.28|288.63|288.43|288.43|288.28|40
1672188300000|2022-12-28 00:45:00|288.43|288.33|288.33|288.18|288.53|288.33|288.33|288.18|47
1672188600000|2022-12-28 00:50:00|288.28|288.13|288.68|288.48|288.73|288.53|288.28|288.13|75
1672188900000|2022-12-28 00:55:00|288.63|288.53|289.03|288.88|289.08|288.93|288.63|288.48|572
1672189200000|2022-12-28 01:00:00|288.98|288.83|289.33|289.13|289.38|289.23|288.88|288.68|4095
1672189500000|2022-12-28 01:05:00|289.28|289.08|289.38|289.23|289.38|289.23|288.98|288.78|419
1672189800000|2022-12-28 01:10:00|289.33|289.18|289.48|289.33|289.58|289.38|289.28|289.13|194
1672190100000|2022-12-28 01:15:00|289.43|289.28|289.28|289.13|289.48|289.28|289.13|288.98|229
1672190400000|2022-12-28 01:20:00|289.13|289.08|289.13|288.98|289.33|289.18|289.03|288.88|542
1672190700000|2022-12-28 01:25:00|289.18|289.03|289.43|289.28|289.48|289.28|289.13|288.93|202
1672191000000|2022-12-28 01:30:00|289.48|289.33|289.23|289.03|289.68|289.53|289.13|288.98|246
1672191300000|2022-12-28 01:35:00|289.28|289.08|289.68|289.53|289.73|289.58|289.18|288.98|390
1672191600000|2022-12-28 01:40:00|289.63|289.48|289.53|289.33|289.63|289.48|289.33|289.18|260
1672191900000|2022-12-28 01:45:00|289.48|289.38|289.23|289.08|289.48|289.38|289.18|288.98|273
1672192200000|2022-12-28 01:50:00|289.28|289.13|289.13|288.98|289.38|289.23|288.98|288.83|569
1672192500000|2022-12-28 01:55:00|289.08|288.93|289.38|289.23|289.43|289.28|289.03|288.88|285
1672192800000|2022-12-28 02:00:00|289.33|289.18|289.33|289.13|289.38|289.23|289.23|289.03|153
1672193100000|2022-12-28 02:05:00|289.38|289.18|289.23|289.08|289.38|289.23|289.18|288.98|356
1672193400000|2022-12-28 02:10:00|289.28|289.13|289.48|289.33|289.48|289.33|289.28|289.13|198
1672193700000|2022-12-28 02:15:00|289.53|289.38|289.78|289.63|289.83|289.68|289.53|289.38|308
1672194000000|2022-12-28 02:20:00|289.83|289.68|289.93|289.78|289.98|289.83|289.78|289.63|181
1672194300000|2022-12-28 02:25:00|289.98|289.83|289.83|289.68|289.98|289.83|289.78|289.63|838
1672194600000|2022-12-28 02:30:00|289.88|289.73|290.13|289.98|290.13|289.98|289.83|289.68|7107
1672194900000|2022-12-28 02:35:00|290.08|289.93|289.83|289.68|290.08|289.93|289.73|289.53|374
1672195200000|2022-12-28 02:40:00|289.88|289.73|289.68|289.53|289.88|289.73|289.68|289.53|212
1672195500000|2022-12-28 02:45:00|289.73|289.58|289.63|289.48|289.78|289.63|289.63|289.43|323
1672195800000|2022-12-28 02:50:00|289.48|289.43|289.58|289.43|289.68|289.53|289.43|289.28|393
1672196100000|2022-12-28 02:55:00|289.53|289.38|289.43|289.28|289.53|289.38|289.43|289.28|285
1672196400000|2022-12-28 03:00:00|289.38|289.23|289.43|289.28|289.53|289.38|289.28|289.13|291
1672196700000|2022-12-28 03:05:00|289.48|289.33|289.48|289.33|289.58|289.43|289.48|289.28|324
1672197000000|2022-12-28 03:10:00|289.53|289.38|289.58|289.38|289.63|289.48|289.48|289.33|2163
1672197300000|2022-12-28 03:15:00|289.63|289.43|289.88|289.73|289.88|289.73|289.58|289.43|316
1672197600000|2022-12-28 03:20:00|289.93|289.78|290.08|289.93|290.13|289.98|289.93|289.73|293
1672197900000|2022-12-28 03:25:00|290.13|289.88|290.03|289.88|290.18|289.98|290.03|289.83|298
1672198200000|2022-12-28 03:30:00|290.08|289.83|290.03|289.88|290.08|289.93|290.03|289.83|300
1672198500000|2022-12-28 03:35:00|289.98|289.83|289.88|289.73|290.08|289.93|289.88|289.73|302
1672198800000|2022-12-28 03:40:00|289.93|289.78|289.83|289.68|290.03|289.88|289.83|289.68|1720
1672199100000|2022-12-28 03:45:00|289.88|289.73|289.93|289.78|289.93|289.78|289.83|289.73|245
1672199400000|2022-12-28 03:50:00|289.88|289.73|289.73|289.58|289.93|289.78|289.73|289.58|281
1672199700000|2022-12-28 03:55:00|289.68|289.53|289.88|289.68|289.88|289.73|289.68|289.53|3175
1672200000000|2022-12-28 04:00:00|289.83|289.58|289.78|289.58|289.88|289.73|289.78|289.58|995
1672200300000|2022-12-28 04:05:00|289.73|289.53|289.63|289.48|289.73|289.53|289.63|289.48|161
1672200600000|2022-12-28 04:10:00|289.58|289.43|289.48|289.33|289.63|289.43|289.48|289.33|177
1672200900000|2022-12-28 04:15:00|289.43|289.28|289.63|289.48|289.63|289.48|289.43|289.28|193
1672201200000|2022-12-28 04:20:00|289.58|289.43|289.58|289.43|289.63|289.48|289.58|289.43|167
1672201500000|2022-12-28 04:25:00|289.63||289.58||289.63||289.58||216
1672201800000|2022-12-28 04:30:00|289.53|289.38|289.58|289.43|289.58|289.43|289.48|289.33|194
1672202100000|2022-12-28 04:35:00|289.53|289.38|289.53|289.38|289.53|289.38|289.48|289.33|454
1672202400000|2022-12-28 04:40:00|289.58|289.43|289.58|289.38|289.58|289.43|289.53|289.38|579
1672202700000|2022-12-28 04:45:00|289.63|289.43|289.63|289.43|289.63|289.48|289.63|289.43|116
1672203000000|2022-12-28 04:50:00|289.58|289.38|289.43|289.28|289.58|289.43|289.38|289.23|189
1672203300000|2022-12-28 04:55:00|289.48|289.33|289.43|289.28|289.53|289.38|289.38|289.23|218
1672203600000|2022-12-28 05:00:00|289.48|289.33|289.33|289.18|289.53|289.38|289.28|289.13|341
1672203900000|2022-12-28 05:05:00|289.38|289.13|289.38|289.23|289.43|289.28|289.33|289.13|232
1672204200000|2022-12-28 05:10:00|289.43|289.28|289.58|289.38|289.58|289.43|289.43|289.28|202
1672204500000|2022-12-28 05:15:00|289.53|289.43|289.48|289.33|289.53|289.43|289.48|289.33|188
1672204800000|2022-12-28 05:20:00|289.53|289.28|289.53|289.38|289.53|289.38|289.48|289.28|164
1672205100000|2022-12-28 05:25:00|289.58|289.43|289.48|289.33|289.58|289.43|289.43|289.28|257
1672205400000|2022-12-28 05:30:00|289.53|289.28|289.38|289.23|289.53|289.28|289.38|289.23|197
1672205700000|2022-12-28 05:35:00|289.43|289.28|289.43|289.28|289.53|289.38|289.43|289.28|209
1672206000000|2022-12-28 05:40:00|289.48|289.23|289.38|289.23|289.48|289.28|289.38|289.23|157
1672206300000|2022-12-28 05:45:00|289.33|289.18|289.23|289.08|289.33|289.18|289.23|289.08|171
1672206600000|2022-12-28 05:50:00|289.28|289.13|289.28|289.13|289.33|289.18|289.23|289.08|276
1672206900000|2022-12-28 05:55:00|289.23|289.08|289.23|289.08|289.33|289.18|289.18|289.03|178
1672207200000|2022-12-28 06:00:00|289.28|289.13|289.18|289.03|289.28|289.13|289.18|289.03|196
1672207500000|2022-12-28 06:05:00|289.13|288.98|289.23|289.08|289.28|289.13|289.13|288.98|138
1672207800000|2022-12-28 06:10:00|289.28|289.03|289.28|289.13|289.28|289.13|289.23|289.03|163
1672208100000|2022-12-28 06:15:00|289.23|289.08|289.23|289.08|289.23|289.13|289.23|289.08|130
1672208400000|2022-12-28 06:20:00|289.28|289.13|289.38|289.23|289.38|289.23|289.28|289.13|102
1672208700000|2022-12-28 06:25:00|||||||||139
1672209000000|2022-12-28 06:30:00|289.33|289.18|289.28|289.13|289.33|289.18|289.28|289.13|159
1672209300000|2022-12-28 06:35:00|289.33|289.18|289.38|289.23|289.38|289.23|289.28|289.13|201
1672209600000|2022-12-28 06:40:00|289.33|289.18|289.38|289.23|289.38|289.23|289.28|289.13|215
1672209900000|2022-12-28 06:45:00|289.33|289.18|289.38|289.23|289.38|289.23|289.33|289.18|168
1672210200000|2022-12-28 06:50:00|289.33|289.18|289.38|289.23|289.38|289.23|289.33|289.18|188
1672210500000|2022-12-28 06:55:00|289.43|289.28|289.48|289.33|289.48|289.33|289.43|289.28|223
1672210800000|2022-12-28 07:00:00|289.53|289.38|289.53|289.38|289.58|289.43|289.48|289.38|247
1672211100000|2022-12-28 07:05:00|289.48|289.33|289.53|289.38|289.53|289.38|289.43|289.28|282
1672211400000|2022-12-28 07:10:00|289.58|289.43|289.63|289.48|289.68|289.53|289.53|289.38|273
1672211700000|2022-12-28 07:15:00|289.68|289.43|289.58|289.43|289.68|289.48|289.53|289.38|415
1672212000000|2022-12-28 07:20:00|289.53|289.38|289.53|289.38|289.53|289.38|289.48|289.33|194
1672212300000|2022-12-28 07:25:00|289.58|289.43|289.53|289.38|289.58|289.43|289.48|289.33|688
1672212600000|2022-12-28 07:30:00|289.58|289.43|289.58|289.43|289.68|289.53|289.53|289.38|339
1672212900000|2022-12-28 07:35:00|289.53|289.38|289.38|289.23|289.58|289.43|289.33|289.18|307
1672213200000|2022-12-28 07:40:00|289.43|289.28|289.38|289.23|289.43|289.28|289.33|289.18|294
1672213500000|2022-12-28 07:45:00|289.43|289.28|289.33|289.18|289.43|289.28|289.33|289.18|258
1672213800000|2022-12-28 07:50:00|289.38|289.23|289.33|289.18|289.43|289.28|289.33|289.18|231
1672214100000|2022-12-28 07:55:00|289.28|289.13|289.38|289.23|289.38|289.23|289.23|289.08|273
1672214400000|2022-12-28 08:00:00|289.33|289.18|289.38|289.23|289.43|289.28|289.33|289.18|299
1672214700000|2022-12-28 08:05:00|289.43|289.28|289.43|289.28|289.48|289.28|289.38|289.23|863
1672215000000|2022-12-28 08:10:00|289.48|289.23|289.38|289.23|289.48|289.28|289.38|289.23|1052
1672215300000|2022-12-28 08:15:00|289.43|289.28|289.48|289.33|289.53|289.33|289.43|289.28|358
1672215600000|2022-12-28 08:20:00|289.53|289.28|289.48|289.33|289.53|289.38|289.48|289.28|1210
1672215900000|2022-12-28 08:25:00|289.43|289.28|289.43|289.28|289.48|289.28|289.43|289.28|345
1672216200000|2022-12-28 08:30:00|289.48|289.33|289.43|289.28|289.48|289.33|289.38|289.23|388
1672216500000|2022-12-28 08:35:00|289.53|289.38|289.63|289.48|289.63|289.48|289.43|289.28|453
1672216800000|2022-12-28 08:40:00|289.68|289.53|289.63|289.48|289.73|289.58|289.63|289.43|418
1672217100000|2022-12-28 08:45:00|289.58|289.43|289.48|289.28|289.58|289.43|289.43|289.28|206
1672217400000|2022-12-28 08:50:00|289.43|289.33|289.43|289.23|289.48|289.33|289.33|289.18|409
1672217700000|2022-12-28 08:55:00|289.38|289.28|289.53|289.33|289.58|289.43|289.38|289.23|599
1672218000000|2022-12-28 09:00:00|289.48|289.38|289.73|289.53|289.73|289.53|289.43|289.28|830
1672218300000|2022-12-28 09:05:00|289.63|289.48|289.68|289.48|289.68|289.48|289.48|289.28|204
1672218600000|2022-12-28 09:10:00|289.63|289.38|289.58|289.28|289.63|289.38|289.38|289.23|105
1672218900000|2022-12-28 09:15:00|289.53|289.33|289.63|289.48|289.73|289.58|289.53|289.33|99
1672219200000|2022-12-28 09:20:00|289.88|289.28|289.88|289.28|289.98|289.38|289.88|289.28|0
1672219500000|2022-12-28 09:25:00|289.78|289.18|289.78|289.18|289.88|289.28|289.78|289.18|35
1672219800000|2022-12-28 09:30:00|289.88|289.28|289.88|289.28|289.98|289.38|289.78|289.18|0
1672220100000|2022-12-28 09:35:00|289.98|289.38|289.88|289.28|289.98|289.38|289.88|289.28|0
1672220400000|2022-12-28 09:40:00|289.98|289.38|289.88|289.28|289.98|289.38|289.88|289.28|0
1672220700000|2022-12-28 09:45:00|289.98|289.38|290.08|289.48|290.08|289.48|289.98|289.38|0
1672221000000|2022-12-28 09:50:00|289.98|289.38|289.78|289.58|290.08|289.58|289.63|289.38|21
1672221300000|2022-12-28 09:55:00||289.53||289.58||289.58||289.53|0
1672221600000|2022-12-28 10:00:00|289.83|289.53|289.83|289.68|289.83|289.68|289.83|289.53|4
1672221900000|2022-12-28 10:05:00||289.63||289.68||289.68||289.63|15
1672222200000|2022-12-28 10:10:00|289.78|289.63|289.88|289.68|289.88|289.73|289.78|289.63|12
1672222500000|2022-12-28 10:15:00||289.63||289.68||289.73||289.63|0
1672222800000|2022-12-28 10:20:00|289.93|289.73|289.98|289.78|289.98|289.83|289.93|289.68|14
1672223100000|2022-12-28 10:25:00|289.93|289.83|289.93|289.78|289.93|289.83|289.93|289.78|2
1672223400000|2022-12-28 10:30:00|289.98|289.83|289.98|289.78|289.98|289.83|289.98|289.78|3
1672223700000|2022-12-28 10:35:00|289.93|289.73|289.98|289.83|289.98|289.83|289.88|289.73|26
1672224000000|2022-12-28 10:40:00||289.78||289.83||289.83||289.78|1
1672224300000|2022-12-28 10:45:00|290.03|289.88|290.03|289.83|290.03|289.88|290.03|289.83|484
1672224600000|2022-12-28 10:50:00|289.98|289.88|289.98|289.83|290.03|289.88|289.98|289.83|32
1672224900000|2022-12-28 10:55:00|290.03|289.88|290.03|289.83|290.08|289.93|289.98|289.83|7
1672225200000|2022-12-28 11:00:00|289.98|289.88|290.03|289.88|290.08|289.93|289.98|289.83|44
1672225500000|2022-12-28 11:05:00|290.08|289.93|290.03|289.88|290.08|289.93|290.03|289.88|4
1672225800000|2022-12-28 11:10:00|290.08|289.93|290.08|289.93|290.08|289.93|290.03|289.88|1
1672226100000|2022-12-28 11:15:00|290.03|289.88|290.03|289.88|290.03|289.88|290.03|289.88|9
1672226400000|2022-12-28 11:20:00|290.08|289.93|290.08|289.93|290.08|289.93|290.08|289.93|1
1672227000000|2022-12-28 11:30:00|290.03|289.88|290.03|289.88|290.08|289.93|290.03|289.88|7
1672227300000|2022-12-28 11:35:00|290.08|289.93|290.08|289.88|290.08|289.93|290.03|289.88|1
1672227600000|2022-12-28 11:40:00|290.13|289.93|290.13|289.98|290.13|289.98|290.13|289.88|5
1672227900000|2022-12-28 11:45:00|290.18|290.03|290.28|290.13|290.33|290.13|290.18|290.03|24
1672228200000|2022-12-28 11:50:00|290.23|290.08|290.28|290.08|290.28|290.13|290.23|290.08|16
1672228500000|2022-12-28 11:55:00|290.23|290.13|290.28|290.08|290.28|290.13|290.23|290.08|7
1672228800000|2022-12-28 12:00:00|290.23|290.13|290.28|290.13|290.28|290.13|290.23|290.08|2
1672229100000|2022-12-28 12:05:00|290.33|290.08|290.28|290.13|290.33|290.18|290.23|290.08|32
1672229400000|2022-12-28 12:10:00|290.23|290.08|290.28|290.08|290.28|290.13|290.23|290.08|150
1672229700000|2022-12-28 12:15:00|290.23|290.13|290.28|290.08|290.28|290.13|290.23|290.08|3
1672230000000|2022-12-28 12:20:00|290.33|290.13|290.33|290.13|290.33|290.18|290.28|290.08|8
1672230300000|2022-12-28 12:25:00|290.28|290.18|290.33|290.18|290.33|290.18|290.28|290.18|4
1672230600000|2022-12-28 12:30:00|290.38|290.23|290.33|290.13|290.43|290.28|290.33|290.13|68
1672230900000|2022-12-28 12:35:00|290.28|290.18|290.28|290.13|290.38|290.18|290.28|290.13|17
1672231200000|2022-12-28 12:40:00|290.33|290.18|290.38|290.23|290.38|290.23|290.28|290.18|17
1672231500000|2022-12-28 12:45:00|290.43|290.28|290.48|290.33|290.48|290.33|290.38|290.23|16
1672231800000|2022-12-28 12:50:00|290.43|290.28|290.43|290.28|290.48|290.33|290.43|290.28|49
1672232100000|2022-12-28 12:55:00|290.48|290.33|290.38|290.23|290.48|290.33|290.38|290.23|27
1672232400000|2022-12-28 13:00:00|290.43|290.28|290.43|290.28|290.43|290.28|290.38|290.23|22
1672232700000|2022-12-28 13:05:00|290.48|290.33|290.48|290.33|290.53|290.38|290.43|290.28|24
1672233000000|2022-12-28 13:10:00|290.53|290.38|290.48|290.33|290.53|290.38|290.43|290.23|50
1672233300000|2022-12-28 13:15:00|290.53|290.28|290.48|290.33|290.58|290.43|290.48|290.28|13
1672233600000|2022-12-28 13:20:00|290.53|290.38|290.48|290.33|290.58|290.43|290.48|290.33|23
1672233900000|2022-12-28 13:25:00|290.53|290.28|290.53|290.33|290.53|290.38|290.48|290.28|12
1672234200000|2022-12-28 13:30:00|290.48|290.38|290.43|290.28|290.48|290.38|290.38|290.23|20
1672234500000|2022-12-28 13:35:00|290.48|290.33|290.48|290.33|290.48|290.33|290.43|290.33|11
1672234800000|2022-12-28 13:40:00|290.53|290.28|290.43|290.28|290.53|290.28|290.43|290.23|18
1672235100000|2022-12-28 13:45:00|290.38|290.23|290.38|290.23|290.43|290.28|290.38|290.23|20
1672235400000|2022-12-28 13:50:00|290.43|290.18|290.43|290.23|290.48|290.33|290.33|290.18|32
1672235700000|2022-12-28 13:55:00|290.38|290.28|290.48|290.33|290.48|290.33|290.38|290.23|15
1672236000000|2022-12-28 14:00:00|290.53|290.38|290.63|290.48|290.63|290.48|290.53|290.38|28
1672236300000|2022-12-28 14:05:00|290.58|290.43|290.68|290.48|290.68|290.48|290.58|290.43|6
1672236600000|2022-12-28 14:10:00|290.63|290.43|290.68|290.53|290.68|290.53|290.63|290.43|18
1672236900000|2022-12-28 14:15:00|290.73|290.58|290.48|290.28|290.73|290.58|290.43|290.23|91
1672237200000|2022-12-28 14:20:00|290.43|290.23|290.53|290.33|290.53|290.38|290.43|290.23|9
1672237500000|2022-12-28 14:25:00|290.48|290.28|290.38|290.23|290.48|290.28|290.33|290.18|5
1672237800000|2022-12-28 14:30:00|290.43|290.18|290.43|290.28|290.68|290.48|289.73|289.58|144
1672238100000|2022-12-28 14:35:00|290.53|290.33|290.48|290.28|290.73|290.53|290.38|290.23|29
1672238400000|2022-12-28 14:40:00|290.53|290.33|289.98|289.83|290.58|290.38|289.98|289.83|66
1672238700000|2022-12-28 14:45:00|290.03|289.88|290.23|290.03|290.28|290.03|289.98|289.83|54
1672239000000|2022-12-28 14:50:00|290.18|289.98|289.68|289.48|290.18|289.98|289.53|289.38|78
1672239300000|2022-12-28 14:55:00|289.73|289.53|289.83|289.63|289.83|289.63|289.68|289.53|19
1672239600000|2022-12-28 15:00:00|289.88|289.68|289.73|289.53|290.13|289.93|289.68|289.48|36
1672239900000|2022-12-28 15:05:00|289.78|289.58|289.68|289.48|289.88|289.63|289.58|289.43|12
1672240200000|2022-12-28 15:10:00|289.63|289.43|289.83|289.68|289.88|289.68|289.58|289.38|21
1672240500000|2022-12-28 15:15:00|289.78|289.63|289.78|289.58|289.93|289.73|289.53|289.33|16
1672240800000|2022-12-28 15:20:00|289.73|289.63|289.63|289.43|289.83|289.63|289.58|289.43|12
1672241100000|2022-12-28 15:25:00|289.58|289.38|289.18|288.93|289.63|289.38|289.08|288.83|16
1672241400000|2022-12-28 15:30:00|289.13|288.98|288.98|288.78|289.18|288.98|288.93|288.73|6
1672241700000|2022-12-28 15:35:00|289.03|288.73|288.98|288.78|289.08|288.88|288.83|288.58|21
1672242000000|2022-12-28 15:40:00|288.93|288.83|289.13|288.93|289.18|288.98|288.93|288.78|8
1672242300000|2022-12-28 15:45:00|289.08|288.98|289.13|288.93|289.23|289.03|289.08|288.93|1
1672242600000|2022-12-28 15:50:00|289.18|288.98|288.88|288.68|289.18|288.98|288.88|288.63|11
1672242900000|2022-12-28 15:55:00|288.83|288.63|288.53|288.33|288.93|288.73|288.48|288.28|27
1672243200000|2022-12-28 16:00:00|288.63|288.38|288.68|288.48|288.68|288.48|288.43|288.23|9
1672243500000|2022-12-28 16:05:00|288.63|288.43|288.53|288.38|288.63|288.48|288.48|288.28|15
1672243800000|2022-12-28 16:10:00|288.58|288.33|288.43|288.28|288.63|288.43|288.38|288.18|6
1672244100000|2022-12-28 16:15:00|288.48|288.23|288.58|288.38|288.63|288.43|288.33|288.18|10
1672244400000|2022-12-28 16:20:00|288.63|288.43|288.73|288.53|288.73|288.58|288.58|288.38|338
1672244700000|2022-12-28 16:25:00|288.78|288.48|288.78|288.58|288.78|288.63|288.68|288.48|21
1672245000000|2022-12-28 16:30:00|288.73|288.63|288.68|288.48|288.83|288.68|288.63|288.48|10
1672245300000|2022-12-28 16:35:00|288.73|288.53|288.63|288.43|288.73|288.53|288.53|288.38|5
1672245600000|2022-12-28 16:40:00|288.68|288.48|288.63|288.43|288.73|288.48|288.53|288.38|1
1672245900000|2022-12-28 16:45:00|288.58|288.38|288.48|288.28|288.63|288.43|288.43|288.28|1
1672246200000|2022-12-28 16:50:00|288.43|288.23|288.53|288.28|288.53|288.33|288.38|288.23|0
1672246500000|2022-12-28 16:55:00|288.48|288.33|288.33|288.13|288.53|288.33|288.23|288.08|61
1672246800000|2022-12-28 17:00:00|288.28|288.08|288.43|288.23|288.53|288.33|288.23|288.03|40
1672247100000|2022-12-28 17:05:00|288.38|288.18|288.43|288.23|288.43|288.23|288.28|288.13|2
1672247400000|2022-12-28 17:10:00|288.38|288.28|288.18|288.03|288.48|288.28|288.18|288.03|5
1672247700000|2022-12-28 17:15:00|288.13|287.98|288.28|288.08|288.33|288.18|288.13|287.98|9
1672248000000|2022-12-28 17:20:00|288.23|288.03|288.33|288.13|288.33|288.18|288.23|288.03|1
1672248300000|2022-12-28 17:25:00|288.38|288.18|288.43|288.28|288.43|288.28|288.28|288.13|0
1672248600000|2022-12-28 17:30:00|288.38|288.23|288.58|288.38|288.58|288.43|288.38|288.23|4
1672248900000|2022-12-28 17:35:00|288.53|288.33|288.63|288.43|288.63|288.48|288.53|288.33|2
1672249200000|2022-12-28 17:40:00|288.58|288.48|288.63|288.43|288.68|288.53|288.53|288.38|1
1672249500000|2022-12-28 17:45:00|288.68|288.48|288.98|288.78|288.98|288.78|288.68|288.43|5
1672249800000|2022-12-28 17:50:00|288.93|288.73|289.08|288.88|289.08|288.88|288.88|288.68|2
1672250100000|2022-12-28 17:55:00|289.03|288.93|289.18|289.03|289.28|289.08|289.03|288.83|7
1672250400000|2022-12-28 18:00:00|289.23|289.08|289.38|289.18|289.38|289.18|289.18|288.98|1
1672250700000|2022-12-28 18:05:00|289.33|289.13|289.23|289.08|289.38|289.18|289.23|289.08|4
1672251000000|2022-12-28 18:10:00|289.28|289.13|289.08|288.88|289.33|289.18|289.03|288.83|14
1672251300000|2022-12-28 18:15:00|289.03|288.93|288.93|288.78|289.08|288.93|288.93|288.78|1
1672251600000|2022-12-28 18:20:00|288.98|288.83|288.88|288.68|288.98|288.83|288.83|288.68|1
1672251900000|2022-12-28 18:25:00|288.93|288.73|288.88|288.68|288.93|288.73|288.83|288.68|3
1672252200000|2022-12-28 18:30:00|288.83|288.73|288.78|288.58|288.88|288.73|288.73|288.58|1
1672252500000|2022-12-28 18:35:00|288.73|288.63|288.68|288.48|288.88|288.68|288.68|288.48|1
1672252800000|2022-12-28 18:40:00|288.78|288.53|288.78|288.58|288.88|288.68|288.73|288.53|3
1672253100000|2022-12-28 18:45:00|288.73|288.53|288.73|288.48|288.83|288.63|288.68|288.48|1
1672253400000|2022-12-28 18:50:00|288.68|288.53|288.63|288.48|288.73|288.53|288.53|288.38|2
1672253700000|2022-12-28 18:55:00|288.58|288.43|288.58|288.38|288.63|288.48|288.53|288.38|4
1672254000000|2022-12-28 19:00:00|288.53|288.43|288.63|288.43|288.63|288.48|288.53|288.38|2
1672254300000|2022-12-28 19:05:00|288.58|288.38|288.43|288.28|288.63|288.43|288.38|288.23|12
1672254600000|2022-12-28 19:10:00|288.48|288.33|288.53|288.38|288.58|288.43|288.43|288.28|11
1672254900000|2022-12-28 19:15:00|288.48|288.33|288.58|288.43|288.58|288.43|288.43|288.23|19
1672255200000|2022-12-28 19:20:00|288.63|288.38|288.53|288.33|288.63|288.38|288.48|288.33|7
1672255500000|2022-12-28 19:25:00|288.58|288.38|288.43|288.28|288.58|288.38|288.43|288.28|8
1672255800000|2022-12-28 19:30:00|288.38|288.23|288.33|288.18|288.53|288.33|288.33|288.18|17
1672256100000|2022-12-28 19:35:00|288.28|288.13|288.28|288.13|288.33|288.18|288.23|288.08|7
1672256400000|2022-12-28 19:40:00|288.33|288.08|288.53|288.33|288.53|288.33|288.28|288.08|1
1672256700000|2022-12-28 19:45:00|288.58|288.38|288.43|288.23|288.58|288.43|288.38|288.23|2
1672257000000|2022-12-28 19:50:00|288.38|288.18|288.38|288.18|288.43|288.23|288.33|288.13|4
1672257300000|2022-12-28 19:55:00|288.33|288.13|288.28|288.13|288.38|288.18|288.28|288.08|1
1672257600000|2022-12-28 20:00:00|288.33|288.18|288.13|287.93|288.38|288.18|288.08|287.93|4
1672257900000|2022-12-28 20:05:00|288.18|287.98|288.13|287.93|288.18|287.98|288.08|287.93|2
1672258200000|2022-12-28 20:10:00|288.08|287.98|287.93|287.78|288.13|287.98|287.93|287.78|11
1672258500000|2022-12-28 20:15:00|287.88|287.73|288.08|287.88|288.18|287.98|287.88|287.73|93
1672258800000|2022-12-28 20:20:00|288.13|287.93|287.98|287.83|288.13|287.93|287.93|287.78|10
1672259100000|2022-12-28 20:25:00|288.03|287.88|287.98|287.78|288.08|287.93|287.98|287.78|2
1672259400000|2022-12-28 20:30:00|288.03|287.83|288.08|287.93|288.18|287.98|288.03|287.83|2
1672259700000|2022-12-28 20:35:00|288.13|287.98|288.08|287.88|288.13|287.98|288.03|287.83|4
1672260000000|2022-12-28 20:40:00|288.03|287.83|288.03|287.88|288.18|287.98|288.03|287.83|26
1672260300000|2022-12-28 20:45:00|287.98|287.83|288.13|287.98|288.23|287.98|287.98|287.83|3
1672260600000|2022-12-28 20:50:00|288.23|287.88|288.08|287.93|288.23|288.03|288.08|287.83|23
1672260900000|2022-12-28 20:55:00|288.13|287.98|288.33|288.03|288.33|288.08|288.08|287.93|60
1672261200000|2022-12-28 21:00:00|288.28|287.98|288.43|288.18|288.58|288.38|288.23|287.98|53
1672261500000|2022-12-28 21:05:00|288.48|288.13|288.48|288.28|288.48|288.28|288.48|288.13|3
1672261800000|2022-12-28 21:10:00|288.43|288.08|288.58|287.98|288.68|288.08|288.43|287.98|5
1672262400000|2022-12-28 21:20:00|288.48|287.88|288.48|287.88|288.58|287.98|288.48|287.88|0
1672262700000|2022-12-28 21:25:00|288.38|287.78|288.48|287.88|288.48|287.88|288.38|287.78|0
1672263000000|2022-12-28 21:30:00|288.38|287.78|288.48|287.88|288.48|287.88|288.38|287.78|0
1672263300000|2022-12-28 21:35:00|288.38|287.78|288.48|287.88|288.48|287.88|288.38|287.78|0
1672263600000|2022-12-28 21:40:00|288.58|287.98|288.58|287.98|288.58|287.98|288.48|287.88|0
1672263900000|2022-12-28 21:45:00|288.48|287.88|288.58|287.98|288.58|287.98|288.48|287.88|0
1672267200000|2022-12-28 22:40:00|288.68|288.08|288.68|288.08|288.68|288.08|288.68|288.08|0
1672267800000|2022-12-28 22:50:00|288.78|288.18|288.68|288.08|288.78|288.18|288.68|288.08|0
1672268400000|2022-12-28 23:00:00|288.78|288.18|288.78|288.18|288.88|288.28|288.68|288.08|0
1672268700000|2022-12-28 23:05:00|288.68|288.08|288.78|288.18|288.78|288.18|288.68|288.08|0
1672269000000|2022-12-28 23:10:00|288.68|288.08|288.68|288.08|288.68|288.08|288.68|288.08|0
1672269300000|2022-12-28 23:15:00|288.58|287.98|288.58|287.98|288.58|287.98|288.58|287.98|0
1672269600000|2022-12-28 23:20:00|288.68|288.08|288.58|287.98|288.68|288.08|288.58|287.98|0
1672269900000|2022-12-28 23:25:00|288.68|288.08|288.68|288.08|288.68|288.08|288.58|287.98|0
1672270200000|2022-12-28 23:30:00|288.78|288.18|288.78|288.18|288.78|288.18|288.68|288.08|0
1672271100000|2022-12-28 23:45:00|288.68|288.08|288.68|288.08|288.68|288.08|288.68|288.08|0
1672271400000|2022-12-28 23:50:00|288.78|288.18|288.78|288.18|288.78|288.18|288.68|288.08|0
1672271700000|2022-12-28 23:55:00|288.68|288.08|288.78|288.18|288.78|288.18|288.68|288.08|0
1672272600000|2022-12-29 00:10:00|288.68|288.08|288.5|287.9|288.68|288.08|288.5|287.9|0
1672272900000|2022-12-29 00:15:00|288.4|287.8|288.35|287.75|288.5|287.9|288.25|287.65|0
1672273200000|2022-12-29 00:20:00|288.45|287.85|288.45|287.85|288.45|287.85|288.35|287.75|0
1672273500000|2022-12-29 00:25:00|288.35|287.75|288.35|287.75|288.45|287.85|288.25|287.65|0
1672273800000|2022-12-29 00:30:00|288.2|287.6|288.35|288.15|288.35|288.2|287.95|287.6|177
1672274100000|2022-12-29 00:35:00|288.4|288.2|288.55|288.35|288.65|288.5|288.4|288.2|116
1672274400000|2022-12-29 00:40:00|288.5|288.4|288.6|288.45|288.6|288.45|288.45|288.3|82
1672274700000|2022-12-29 00:45:00|288.65|288.5|288.7|288.55|288.75|288.6|288.45|288.3|220
1672275000000|2022-12-29 00:50:00|288.65|288.5|288.6|288.45|288.7|288.5|288.55|288.4|101
1672275300000|2022-12-29 00:55:00|288.55|288.4|288.5|288.3|288.7|288.5|288.45|288.3|124
1672275600000|2022-12-29 01:00:00|288.55|288.35|287.65|287.5|288.6|288.45|287.6|287.4|430
1672275900000|2022-12-29 01:05:00|287.7|287.55|287.15|286.95|287.9|287.75|286.65|286.5|1085
1672276200000|2022-12-29 01:10:00|287.25|287|287.3|287.1|287.4|287.25|287.05|286.85|384
1672276500000|2022-12-29 01:15:00|287.35|287.15|287.55|287.4|287.7|287.5|287.35|287.15|247
1672276800000|2022-12-29 01:20:00|287.6|287.45|287.45|287.3|287.6|287.45|287.3|287.15|251
1672277100000|2022-12-29 01:25:00|287.4|287.25|287.45|287.3|287.6|287.45|287.4|287.2|233
1672277400000|2022-12-29 01:30:00|287.5|287.35|287.55|287.35|287.65|287.5|287.4|287.25|211
1672277700000|2022-12-29 01:35:00|287.5|287.4|287.2|287.05|287.6|287.45|287.15|287|250
1672278000000|2022-12-29 01:40:00|287.15|287|286.95|286.8|287.2|287.05|286.9|286.75|298
1672278300000|2022-12-29 01:45:00|286.9|286.75|286.55|286.4|287|286.85|286.55|286.4|171
1672278600000|2022-12-29 01:50:00|286.5|286.35|286.65|286.5|286.9|286.75|286.5|286.35|304
1672278900000|2022-12-29 01:55:00|286.7|286.55|286.45|286.3|286.8|286.6|286.45|286.3|158
1672279200000|2022-12-29 02:00:00|286.4|286.25|286.4|286.25|286.65|286.5|286.35|286.2|234
1672279500000|2022-12-29 02:05:00|286.45|286.2|286.5|286.35|286.5|286.35|286.4|286.2|95
1672279800000|2022-12-29 02:10:00|286.45|286.3|286.55|286.4|286.55|286.4|286.4|286.25|111
1672280100000|2022-12-29 02:15:00|286.6|286.45|286.85|286.7|286.85|286.7|286.6|286.45|126
1672280400000|2022-12-29 02:20:00|286.9|286.75|286.85|286.7|286.95|286.8|286.85|286.7|249
1672280700000|2022-12-29 02:25:00|286.9|286.75|287.05|286.9|287.05|286.9|286.9|286.75|99
1672281000000|2022-12-29 02:30:00|287.1|286.95|286.85|286.7|287.1|286.95|286.85|286.65|108
1672281300000|2022-12-29 02:35:00|286.8|286.65|286.65|286.5|286.8|286.65|286.6|286.45|125
1672281600000|2022-12-29 02:40:00|286.6|286.45|286.6|286.45|286.75|286.6|286.6|286.45|73
1672281900000|2022-12-29 02:45:00|286.55|286.4|286.6|286.45|286.6|286.45|286.5|286.35|97
1672282200000|2022-12-29 02:50:00|286.55|286.4|286.45|286.3|286.6|286.45|286.45|286.3|325
1672282500000|2022-12-29 02:55:00|286.4|286.25|286.4|286.25|286.45|286.3|286.35|286.2|108
1672282800000|2022-12-29 03:00:00|286.35|286.2|286.3|286.15|286.4|286.25|286.25|286.1|120
1672283100000|2022-12-29 03:05:00|286.35|286.2|286.2|286.05|286.35|286.2|286.2|286.05|119
1672283400000|2022-12-29 03:10:00|286.15|286|285.95|285.8|286.15|286|285.95|285.8|124
1672283700000|2022-12-29 03:15:00|285.9|285.75|286|285.85|286|285.85|285.9|285.75|112
1672284000000|2022-12-29 03:20:00|286.05|285.9|286.1|285.95|286.15|286|286.05|285.9|122
1672284300000|2022-12-29 03:25:00|286.15|286|286.15|286|286.15|286|286.15|286|44
1672284600000|2022-12-29 03:30:00|286.2|286.05|286.15|286|286.25|286.1|286.15|285.95|147
1672284900000|2022-12-29 03:35:00|286.2|286.05|286.1|285.95|286.25|286.1|286.1|285.95|167
1672285200000|2022-12-29 03:40:00|286.05|285.9|286|285.85|286.1|285.95|286|285.85|91
1672285500000|2022-12-29 03:45:00|285.95|285.8|286|285.85|286.05|285.9|285.9|285.75|179
1672285800000|2022-12-29 03:50:00|285.95|285.8|286.25|286.1|286.25|286.1|285.95|285.8|125
1672286100000|2022-12-29 03:55:00|286.2|286.05|286.3|286.15|286.3|286.15|286.2|286.05|308
1672286400000|2022-12-29 04:00:00|286.25|286.1|286.1|285.95|286.25|286.1|286.1|285.95|47
1672286700000|2022-12-29 04:05:00|286.15|286|286.2|286.05|286.25|286.05|286.15|286|70
1672287000000|2022-12-29 04:10:00|286.25|286.1|286.2|286.05|286.25|286.1|286.2|286.05|70
1672287300000|2022-12-29 04:15:00|286.25|286.1|286.25|286.1|286.25|286.1|286.25|286.1|82
1672287600000|2022-12-29 04:20:00|286.3|286.15|286.3|286.15|286.3|286.15|286.3|286.15|36
1672287900000|2022-12-29 04:25:00|286.25|286.1|286.25|286.1|286.25|286.1|286.25|286.1|57
1672288200000|2022-12-29 04:30:00|286.2|286.05|286.2|286.05|286.25|286.1|286.2|286.05|95
1672288500000|2022-12-29 04:35:00|286.15|286|286.1|285.95|286.15|286|286.1|285.95|96
1672288800000|2022-12-29 04:40:00|286.15|286|286.15|286|286.15|286|286.15|286|54
1672289100000|2022-12-29 04:45:00|286.2|286.05|286.05|285.9|286.2|286.05|286.05|285.9|165
1672289400000|2022-12-29 04:50:00|286.1|285.95|286.05|285.9|286.1|285.95|286.05|285.9|180
1672289700000|2022-12-29 04:55:00|286.1|285.95|286.05|285.9|286.1|285.95|286.05|285.9|86
1672290000000|2022-12-29 05:00:00|286.15|286|286.05|285.9|286.15|286|286|285.85|285
1672290300000|2022-12-29 05:05:00|286.1|285.95|286.1|285.95|286.15|286|286|285.85|271
1672290600000|2022-12-29 05:10:00|286.15|286|286|285.85|286.15|286|286|285.85|144
1672290900000|2022-12-29 05:15:00|286.05|285.9|285.95|285.8|286.05|285.9|285.95|285.8|380
1672291200000|2022-12-29 05:20:00|286|285.85|286|285.85|286|285.85|285.95|285.8|63
1672291500000|2022-12-29 05:25:00|286.05|285.9|286|285.85|286.05|285.9|285.95|285.8|117
1672291800000|2022-12-29 05:30:00|286.05|285.9|286.1|285.95|286.1|285.95|286|285.85|110
1672292100000|2022-12-29 05:35:00|286.05|285.9|286|285.85|286.1|285.95|286|285.85|88
1672292400000|2022-12-29 05:40:00|286.05|285.9|286.1|285.95|286.1|285.95|286.05|285.9|101
1672292700000|2022-12-29 05:45:00|286.15|286|286.1|285.95|286.15|286|286.1|285.95|123
1672293000000|2022-12-29 05:50:00|286.15|285.9|286.1|285.95|286.15|285.95|286.05|285.9|77
1672293300000|2022-12-29 05:55:00|286.15|286|286.15|286|286.15|286|286.1|285.95|187
1672293600000|2022-12-29 06:00:00|286.2|286.05|286.2|286.05|286.2|286.05|286.15|286|35
1672293900000|2022-12-29 06:05:00|286.25|286.1|286.15|286|286.25|286.1|286.15|286|60
1672294200000|2022-12-29 06:10:00|286.1|285.95|286.15|286|286.15|286|286.05|285.9|108
1672294500000|2022-12-29 06:15:00|286.1|285.95|286.15|286|286.2|286|286.1|285.95|147
1672294800000|2022-12-29 06:20:00|286.1|285.95|285.95|285.8|286.1|285.95|285.95|285.8|59
1672295100000|2022-12-29 06:25:00|285.9|285.75|285.95|285.8|285.95|285.8|285.85|285.7|128
1672295400000|2022-12-29 06:30:00|286|285.85|286.1|285.95|286.1|285.95|286|285.85|37
1672295700000|2022-12-29 06:35:00|286.15|286|286.15|286|286.15|286|286.15|286|43
1672296000000|2022-12-29 06:40:00|||||||||15
1672296300000|2022-12-29 06:45:00|286.2|286.05|286.15|286|286.2|286.05|286.15|286|80
1672296600000|2022-12-29 06:50:00|286.2|286.05|286.15|286|286.2|286.05|286.15|286|68
1672296900000|2022-12-29 06:55:00|286.2|286.05|286.15|285.95|286.25|286.1|286.15|285.95|101
1672297200000|2022-12-29 07:00:00|286.1|286|286.05|285.9|286.1|286|286.05|285.85|134
1672297500000|2022-12-29 07:05:00|286|285.85|286.05|285.9|286.05|285.9|286|285.85|56
1672297800000|2022-12-29 07:10:00|286.1|285.95|285.95|285.8|286.1|285.95|285.95|285.8|105
1672298100000|2022-12-29 07:15:00|286|285.85|286.05|285.9|286.05|285.9|286|285.85|68
1672298400000|2022-12-29 07:20:00|286.1|285.95|285.9|285.75|286.1|285.95|285.8|285.65|168
1672298700000|2022-12-29 07:25:00|285.85|285.7|286.05|285.9|286.05|285.9|285.85|285.65|86
1672299000000|2022-12-29 07:30:00|286.1|285.95|286.25|286.1|286.3|286.1|286.1|285.95|126
1672299300000|2022-12-29 07:35:00|286.3|286.15|286.4|286.25|286.4|286.25|286.3|286.15|62
1672299600000|2022-12-29 07:40:00|286.35|286.2|286.35|286.2|286.35|286.2|286.3|286.15|87
1672299900000|2022-12-29 07:45:00|286.3|286.15|286.45|286.3|286.45|286.3|286.3|286.15|101
1672300200000|2022-12-29 07:50:00|286.4|286.25|286.55|286.4|286.55|286.4|286.4|286.25|36
1672300500000|2022-12-29 07:55:00|286.6|286.45|286.6|286.45|286.65|286.5|286.55|286.4|72
1672300800000|2022-12-29 08:00:00|286.65|286.5|286.55|286.4|286.65|286.5|286.45|286.25|139
1672301100000|2022-12-29 08:05:00|286.5|286.35|286.55|286.4|286.65|286.5|286.45|286.3|114
1672301400000|2022-12-29 08:10:00|286.6|286.45|286.6|286.45|286.6|286.45|286.5|286.35|142
1672301700000|2022-12-29 08:15:00|286.55|286.4|286.6|286.45|286.65|286.5|286.5|286.35|56
1672302000000|2022-12-29 08:20:00|286.55|286.4|286.65|286.5|286.7|286.55|286.5|286.35|100
1672302300000|2022-12-29 08:25:00|286.7|286.55|286.75|286.6|286.75|286.6|286.65|286.55|69
1672302600000|2022-12-29 08:30:00|286.7|286.55|286.6|286.45|286.7|286.55|286.55|286.4|52
1672302900000|2022-12-29 08:35:00|286.65|286.5|286.7|286.55|286.7|286.55|286.6|286.45|72
1672303200000|2022-12-29 08:40:00|286.65|286.5|286.65|286.45|286.65|286.5|286.55|286.4|68
1672303500000|2022-12-29 08:45:00|286.6|286.5|286.85|286.7|286.85|286.7|286.6|286.45|195
1672303800000|2022-12-29 08:50:00|286.9|286.75|286.9|286.75|287|286.85|286.85|286.7|182
1672304100000|2022-12-29 08:55:00|286.95|286.8|287.3|287.1|287.3|287.15|286.95|286.8|445
1672304400000|2022-12-29 09:00:00|287.25|287.05|287.45|287.25|287.55|287.3|287|286.85|579
1672304700000|2022-12-29 09:05:00|287.6|287.4|287.3|287.15|287.6|287.4|287.2|287.05|274
1672305000000|2022-12-29 09:10:00|287.35|287.1|287.3|287.15|287.35|287.2|287.25|287.1|50
1672305300000|2022-12-29 09:15:00|287.35|287.2|287.4|287.2|287.4|287.25|287.3|287.15|72
1672305600000|2022-12-29 09:20:00|287.55|286.95|287.65|287.05|287.65|287.05|287.55|286.95|3
1672305900000|2022-12-29 09:25:00|287.55|286.95|287.55|286.95|287.65|287.05|287.55|286.95|11
1672306200000|2022-12-29 09:30:00|287.45|286.85|287.65|287.05|287.65|287.05|287.45|286.85|0
1672306500000|2022-12-29 09:35:00|287.55|286.95|287.65|287.05|287.65|287.05|287.55|286.95|0
1672307400000|2022-12-29 09:50:00|287.55|287.35|287.7|287.5|287.7|287.5|287.55|287.35|11
1672307700000|2022-12-29 09:55:00|287.65|287.55|287.7|287.5|287.7|287.55|287.65|287.45|4
1672308000000|2022-12-29 10:00:00|287.75|287.55|287.8|287.65|287.85|287.65|287.75|287.55|22
1672308300000|2022-12-29 10:05:00|287.75|287.6|287.75|287.55|287.8|287.6|287.75|287.55|2
1672308600000|2022-12-29 10:10:00|287.7|287.6|287.75|287.6|287.75|287.6|287.7|287.55|7
1672308900000|2022-12-29 10:15:00|287.8|287.65|287.75|287.6|287.8|287.65|287.75|287.6|9
1672309200000|2022-12-29 10:20:00||287.55||287.6||287.6||287.55|5
1672309500000|2022-12-29 10:25:00||287.55||287.6||287.6||287.55|0
1672309800000|2022-12-29 10:30:00|287.7|287.55|287.7|287.5|287.7|287.55|287.65|287.45|2
1672310100000|2022-12-29 10:35:00|287.65|287.55|287.7|287.55|287.7|287.55|287.65|287.5|2
1672310400000|2022-12-29 10:40:00|287.65|287.5|287.75|287.55|287.75|287.6|287.65|287.5|32
1672310700000|2022-12-29 10:45:00|287.8|287.6|287.8|287.65|287.8|287.65|287.75|287.55|7
1672311000000|2022-12-29 10:50:00|287.75|287.6|287.8|287.6|287.8|287.65|287.75|287.6|1
1672311300000|2022-12-29 10:55:00|287.85|287.55|287.85|287.65|287.85|287.65|287.8|287.55|8
1672311600000|2022-12-29 11:00:00|287.8|287.7|287.85|287.7|287.85|287.7|287.8|287.65|2
1672311900000|2022-12-29 11:05:00|287.9|287.75|287.9|287.7|287.9|287.75|287.85|287.7|7
1672312200000|2022-12-29 11:10:00|287.85|287.75|287.9|287.75|287.9|287.75|287.85|287.7|5
1672312800000|2022-12-29 11:20:00|287.85|287.7|287.85|287.7|287.85|287.7|287.85|287.7|6
1672313100000|2022-12-29 11:25:00||287.65||287.65||287.7||287.65|0
1672313400000|2022-12-29 11:30:00||287.7||287.7||287.7||287.65|0
1672313700000|2022-12-29 11:35:00|287.8|287.65|287.85|287.7|287.85|287.7|287.8|287.65|3
1672314000000|2022-12-29 11:40:00|287.9|287.65|287.85|287.7|287.9|287.7|287.8|287.65|5
1672314300000|2022-12-29 11:45:00|287.9|287.75|287.9|287.75|287.9|287.75|287.85|287.7|4
1672314600000|2022-12-29 11:50:00|287.95|287.8|287.95|287.8|287.95|287.8|287.9|287.75|19
1672314900000|2022-12-29 11:55:00|||||||||5
1672315200000|2022-12-29 12:00:00|288|287.85|288.05|287.9|288.1|287.95|287.95|287.8|22
1672315500000|2022-12-29 12:05:00|288.1|287.95|288.2|288.05|288.25|288.05|288.05|287.9|25
1672315800000|2022-12-29 12:10:00|288.15|288|288.15|288|288.15|288|288.1|287.95|8
1672316100000|2022-12-29 12:15:00|288.1|287.95|288.1|287.9|288.15|287.95|288.05|287.9|0
1672316400000|2022-12-29 12:20:00|288.05|287.95|288.1|287.9|288.1|287.95|288.05|287.9|0
1672316700000|2022-12-29 12:25:00|288.15|287.95|288.15|287.95|288.15|288|288.1|287.9|1
1672317000000|2022-12-29 12:30:00|288.1|288|288.15|288|288.15|288|288.1|287.95|9
1672317300000|2022-12-29 12:35:00|288.2|288.05|288.15|288|288.25|288.1|288.15|287.95|17
1672317600000|2022-12-29 12:40:00||287.95||288||288||287.95|14
1672317900000|2022-12-29 12:45:00|288.2|288.05|288.2|288.05|288.2|288.05|288.2|288|18
1672318200000|2022-12-29 12:50:00|288.15|288|288.2|288.05|288.2|288.05|288.15|288|20
1672318500000|2022-12-29 12:55:00|288.25|288.1|288.3|288.15|288.3|288.15|288.2|288.05|18
1672318800000|2022-12-29 13:00:00|288.35|288.2|288.35|288.2|288.35|288.2|288.3|288.15|28
1672319100000|2022-12-29 13:05:00|288.4|288.25|288.35|288.2|288.4|288.25|288.35|288.2|35
1672319400000|2022-12-29 13:10:00|288.4|288.25|288.45|288.3|288.45|288.3|288.4|288.2|21
1672319700000|2022-12-29 13:15:00|288.4|288.25|288.35|288.2|288.4|288.25|288.35|288.2|16
1672320000000|2022-12-29 13:20:00|288.3|288.15|288.3|288.15|288.3|288.15|288.3|288.15|19
1672320300000|2022-12-29 13:25:00|288.35|288.2|288.35|288.2|288.35|288.2|288.35|288.15|16
1672320600000|2022-12-29 13:30:00|288.3|288.15|288.35|288.15|288.35|288.2|288.25|288.05|17
1672320900000|2022-12-29 13:35:00|288.4|288.2|288.55|288.4|288.55|288.4|288.4|288.15|56
1672321200000|2022-12-29 13:40:00|288.6|288.45|288.65|288.5|288.65|288.5|288.55|288.35|22
1672321500000|2022-12-29 13:45:00|288.6|288.45|288.65|288.5|288.65|288.5|288.6|288.45|7
1672321800000|2022-12-29 13:50:00|288.6|288.45|288.55|288.4|288.65|288.5|288.55|288.35|10
1672322100000|2022-12-29 13:55:00|288.6|288.45|288.55|288.4|288.65|288.5|288.55|288.4|13
1672322400000|2022-12-29 14:00:00|288.6|288.45|288.6|288.4|288.6|288.45|288.55|288.35|27
1672322700000|2022-12-29 14:05:00|288.55|288.35|288.45|288.25|288.6|288.4|288.4|288.25|24
1672323000000|2022-12-29 14:10:00|288.5|288.3|288.45|288.3|288.55|288.3|288.45|288.3|8
1672323300000|2022-12-29 14:15:00|288.4|288.25|288.5|288.35|288.55|288.35|288.4|288.2|8
1672323600000|2022-12-29 14:20:00|288.55|288.4|288.5|288.35|288.6|288.4|288.5|288.35|14
1672323900000|2022-12-29 14:25:00|288.45|288.3|288.45|288.3|288.5|288.35|288.4|288.25|11
1672324200000|2022-12-29 14:30:00|288.4|288.25|288.1|287.9|288.4|288.3|287.65|287.5|124
1672324500000|2022-12-29 14:35:00|288.05|287.85|288.35|288.2|288.45|288.25|288.05|287.85|10
1672324800000|2022-12-29 14:40:00|288.4|288.15|288.9|288.75|289.05|288.85|288.4|288.15|49
1672325100000|2022-12-29 14:45:00|288.95|288.8|289.45|289.25|289.45|289.25|288.9|288.75|42
1672325400000|2022-12-29 14:50:00|289.5|289.3|289.5|289.3|289.6|289.45|289.25|289.1|55
1672325700000|2022-12-29 14:55:00|289.45|289.25|289.35|289.2|289.5|289.35|289.3|289.15|15
1672326000000|2022-12-29 15:00:00|289.3|289.1|289.25|289.1|289.45|289.3|289.2|289|64
1672326300000|2022-12-29 15:05:00|289.2|289.05|289.55|289.4|289.65|289.5|289.2|289|39
1672326600000|2022-12-29 15:10:00|289.65|289.45|289.9|289.7|289.95|289.8|289.6|289.45|22
1672326900000|2022-12-29 15:15:00|289.85|289.75|290.2|290|290.2|290.05|289.85|289.7|35
1672327200000|2022-12-29 15:20:00|290.15|290.05|290.3|290.1|290.35|290.2|290.1|289.95|72
1672327500000|2022-12-29 15:25:00|290.35|290.15|290.75|290.6|290.75|290.6|290.3|290.1|131
1672327800000|2022-12-29 15:30:00|290.8|290.65|290.8|290.6|290.85|290.65|290.55|290.35|42
1672328100000|2022-12-29 15:35:00|290.75|290.65|291.05|290.85|291.05|290.9|290.75|290.6|60
1672328400000|2022-12-29 15:40:00|291|290.9|291.2|291.05|291.2|291.05|290.95|290.8|156
1672328700000|2022-12-29 15:45:00|291.15|291|291|290.85|291.15|291.05|290.95|290.75|58
1672329000000|2022-12-29 15:50:00|291.05|290.9|291.05|290.9|291.2|291.05|291.05|290.85|44
1672329300000|2022-12-29 15:55:00|291|290.85|291.1|290.95|291.15|291|291|290.85|29
1672329600000|2022-12-29 16:00:00|291.15|291|291.05|290.9|291.2|291.05|291|290.8|52
1672329900000|2022-12-29 16:05:00|291.1|290.95|291.6|291.45|291.75|291.6|291.1|290.95|469
1672330200000|2022-12-29 16:10:00|291.65|291.5|291.55|291.4|291.75|291.55|291.5|291.35|34
1672330500000|2022-12-29 16:15:00|291.6|291.35|291.7|291.55|291.75|291.6|291.6|291.35|113
1672330800000|2022-12-29 16:20:00|291.75|291.6|291.75|291.6|291.85|291.7|291.7|291.55|98
1672331100000|2022-12-29 16:25:00|291.8|291.65|291.9|291.75|292|291.8|291.8|291.65|127
1672331400000|2022-12-29 16:30:00|291.95|291.8|291.85|291.65|292|291.85|291.85|291.65|14
1672331700000|2022-12-29 16:35:00|291.8|291.7|291.85|291.7|291.9|291.7|291.7|291.55|40
1672332000000|2022-12-29 16:40:00|291.8|291.65|291.85|291.7|291.85|291.7|291.75|291.6|37
1672332300000|2022-12-29 16:45:00|291.8|291.65|291.9|291.75|291.9|291.75|291.8|291.6|32
1672332600000|2022-12-29 16:50:00|291.95|291.8|292.05|291.9|292.1|291.95|291.95|291.8|53
1672332900000|2022-12-29 16:55:00|292|291.85|291.95|291.75|292|291.85|291.95|291.75|21
1672333200000|2022-12-29 17:00:00|291.9|291.8|291.85|291.7|292|291.85|291.8|291.65|18
1672333500000|2022-12-29 17:05:00|291.9|291.65|291.9|291.75|291.95|291.8|291.9|291.65|24
1672333800000|2022-12-29 17:10:00|291.85|291.7|291.8|291.6|291.85|291.7|291.75|291.6|14
1672334100000|2022-12-29 17:15:00|291.75|291.55|291.85|291.7|291.9|291.75|291.7|291.5|41
1672334400000|2022-12-29 17:20:00|291.8|291.65|291.75|291.6|291.85|291.65|291.7|291.5|24
1672334700000|2022-12-29 17:25:00|291.7|291.55|291.65|291.5|291.75|291.6|291.65|291.5|21
1672335000000|2022-12-29 17:30:00|291.7|291.55|291.5|291.3|291.7|291.55|291.5|291.3|10
1672335300000|2022-12-29 17:35:00|291.45|291.35|291.45|291.3|291.45|291.35|291.4|291.25|3
1672335600000|2022-12-29 17:40:00|291.5|291.35|291.5|291.3|291.55|291.4|291.45|291.25|0
1672335900000|2022-12-29 17:45:00|291.45|291.35|291.45|291.3|291.5|291.35|291.4|291.2|0
1672336200000|2022-12-29 17:50:00|291.5|291.35|291.55|291.4|291.6|291.4|291.45|291.3|3
1672336500000|2022-12-29 17:55:00|291.6|291.35|291.55|291.4|291.65|291.5|291.55|291.35|3
1672336800000|2022-12-29 18:00:00|291.5|291.35|291.45|291.25|291.55|291.4|291.4|291.25|3
1672337100000|2022-12-29 18:05:00|291.5|291.3|291.5|291.3|291.55|291.35|291.4|291.25|5
1672337400000|2022-12-29 18:10:00|291.55|291.35|291.75|291.55|291.75|291.55|291.55|291.3|26
1672337700000|2022-12-29 18:15:00|291.7|291.5|291.7|291.55|291.8|291.65|291.65|291.5|28
1672338000000|2022-12-29 18:20:00|291.65|291.5|291.7|291.55|291.75|291.6|291.65|291.45|6
1672338300000|2022-12-29 18:25:00|291.65|291.5|291.65|291.45|291.65|291.5|291.65|291.45|4
1672338600000|2022-12-29 18:30:00|291.6|291.5|291.5|291.35|291.6|291.5|291.5|291.3|14
1672338900000|2022-12-29 18:35:00|291.55|291.3|291.55|291.35|291.55|291.35|291.45|291.3|5
1672339200000|2022-12-29 18:40:00|291.6|291.4|291.55|291.4|291.6|291.45|291.55|291.35|2
1672339500000|2022-12-29 18:45:00|291.6|291.45|291.5|291.35|291.6|291.45|291.45|291.3|20
1672339800000|2022-12-29 18:50:00|291.55|291.4|291.55|291.4|291.6|291.4|291.45|291.3|5
1672340100000|2022-12-29 18:55:00|291.5|291.35|291.6|291.45|291.65|291.45|291.5|291.35|8
1672340400000|2022-12-29 19:00:00|291.65|291.5|291.65|291.5|291.7|291.55|291.6|291.45|9
1672340700000|2022-12-29 19:05:00|291.7|291.55|291.65|291.45|291.75|291.55|291.6|291.45|1
1672341000000|2022-12-29 19:10:00|291.6|291.5|291.55|291.4|291.65|291.5|291.55|291.4|5
1672341300000|2022-12-29 19:15:00|291.5|291.35|291.6|291.45|291.65|291.45|291.5|291.35|5
1672341600000|2022-12-29 19:20:00|291.55|291.4|291.55|291.4|291.6|291.45|291.5|291.35|8
1672341900000|2022-12-29 19:25:00|291.6|291.35|291.5|291.35|291.6|291.4|291.5|291.3|7
1672342200000|2022-12-29 19:30:00|291.45|291.3|291.55|291.4|291.6|291.45|291.45|291.25|12
1672342500000|2022-12-29 19:35:00|291.5|291.35|291.6|291.4|291.6|291.45|291.5|291.35|1
1672342800000|2022-12-29 19:40:00|291.55|291.45|291.65|291.45|291.65|291.5|291.55|291.4|0
1672343100000|2022-12-29 19:45:00|291.6|291.4|291.5|291.35|291.6|291.45|291.5|291.35|14
1672343400000|2022-12-29 19:50:00|291.45|291.3|291.4|291.25|291.45|291.35|291.4|291.25|5
1672343700000|2022-12-29 19:55:00|291.35|291.2|291.35|291.2|291.4|291.25|291.35|291.2|3
1672344000000|2022-12-29 20:00:00|291.4|291.25|291.5|291.3|291.5|291.3|291.35|291.2|2
1672344300000|2022-12-29 20:05:00|291.45|291.35|291.5|291.35|291.55|291.35|291.45|291.3|0
1672344600000|2022-12-29 20:10:00|291.45|291.3|291.3|291.15|291.5|291.3|291.25|291.1|16
1672344900000|2022-12-29 20:15:00|291.25|291.1|291.25|291.1|291.4|291.2|291.25|291.1|18
1672345200000|2022-12-29 20:20:00|291.3|291.15|291.4|291.2|291.4|291.2|291.25|291.1|18
1672345500000|2022-12-29 20:25:00|291.35|291.25|291.35|291.2|291.45|291.3|291.35|291.2|5
1672345800000|2022-12-29 20:30:00|291.4|291.25|291.5|291.3|291.5|291.3|291.4|291.2|1
1672346100000|2022-12-29 20:35:00|291.45|291.35|291.45|291.25|291.5|291.35|291.45|291.25|1
1672346400000|2022-12-29 20:40:00|291.4|291.3|291.4|291.25|291.5|291.35|291.4|291.2|9
1672346700000|2022-12-29 20:45:00|291.45|291.2|291.45|291.25|291.5|291.3|291.35|291.2|10
1672347000000|2022-12-29 20:50:00|291.4|291.2|291.35|291.2|291.5|291.3|291.3|291.15|7
1672347300000|2022-12-29 20:55:00|291.3|291.15|291.2|291|291.35|291.15|291.2|291|5
1672347600000|2022-12-29 21:00:00|291.15|290.95|291.2|291|291.2|291|291.1|290.9|0
1672347900000|2022-12-29 21:05:00|291.15|291.05|291|290.8|291.25|291.05|290.95|290.8|17
1672348200000|2022-12-29 21:10:00|290.95|290.75|291.15|290.55|291.25|290.75|290.95|290.55|4
1672348500000|2022-12-29 21:15:00|291.25|290.65|291.05|290.45|291.25|290.65|291.05|290.45|0
1672350000000|2022-12-29 21:40:00|290.95|290.35|291.05|290.45|291.05|290.45|290.95|290.35|0
1672350600000|2022-12-29 21:50:00|290.95|290.35|290.95|290.35|291.05|290.45|290.95|290.35|0
1672350900000|2022-12-29 21:55:00|291.05|290.45|290.95|290.35|291.05|290.45|290.95|290.35|0
1672351200000|2022-12-29 22:00:00|291.05|290.45|290.95|290.35|291.05|290.45|290.95|290.35|0
1672354200000|2022-12-29 22:50:00|291.05|290.45|290.95|290.35|291.05|290.45|290.95|290.35|0
1672354500000|2022-12-29 22:55:00|291.05|290.45|290.95|290.35|291.05|290.45|290.95|290.35|0
1672354800000|2022-12-29 23:00:00|291.05|290.45|290.95|290.35|291.05|290.45|290.95|290.35|0
1672355100000|2022-12-29 23:05:00|290.85|290.25|290.85|290.25|290.85|290.25|290.85|290.25|0
1672355700000|2022-12-29 23:15:00|290.95|290.35|290.85|290.25|290.95|290.35|290.85|290.25|0
1672356900000|2022-12-29 23:35:00|290.75|290.15|290.75|290.15|290.75|290.15|290.75|290.15|0
1672358400000|2022-12-30 00:00:00|290.85|290.25|290.75|290.15|290.85|290.25|290.75|290.15|0
1672359300000|2022-12-30 00:15:00|290.65|290.05|290.75|290.15|290.75|290.15|290.65|290.05|0
1672360200000|2022-12-30 00:30:00|290.4|289.8|291.02|290.87|291.2|291|290.3|289.8|267
1672360500000|2022-12-30 00:35:00|290.92|290.82|291.02|290.82|291.02|290.87|290.72|290.52|221
1672360800000|2022-12-30 00:40:00|290.97|290.87|290.67|290.52|290.97|290.87|290.62|290.47|150
1672361100000|2022-12-30 00:45:00|290.62|290.47|290.87|290.72|290.87|290.72|290.57|290.42|204
1672361400000|2022-12-30 00:50:00|290.92|290.67|290.72|290.57|291.07|290.87|290.72|290.57|237
1672361700000|2022-12-30 00:55:00|290.67|290.52|290.52|290.37|290.82|290.62|290.47|290.32|279
1672362000000|2022-12-30 01:00:00|290.32|290.17|290.42|290.22|290.57|290.42|289.92|289.72|443
1672362300000|2022-12-30 01:05:00|290.37|290.17|290.02|289.82|290.37|290.17|289.97|289.82|214
1672362600000|2022-12-30 01:10:00|290.07|289.87|290.07|289.92|290.27|290.07|290.02|289.87|127
1672362900000|2022-12-30 01:15:00|290.17|290.02|290.22|290.02|290.37|290.22|290.12|289.97|390
1672363200000|2022-12-30 01:20:00|290.17|289.97|289.82|289.67|290.17|290.02|289.77|289.62|104
1672363500000|2022-12-30 01:25:00|289.87|289.72|289.72|289.57|290.02|289.87|289.72|289.52|118
1672363800000|2022-12-30 01:30:00|289.67|289.52|289.67|289.52|289.82|289.62|289.57|289.42|118
1672364100000|2022-12-30 01:35:00|289.72|289.57|289.87|289.72|289.97|289.82|289.67|289.57|130
1672364400000|2022-12-30 01:40:00|289.92|289.77|289.77|289.62|289.97|289.82|289.77|289.62|46
1672364700000|2022-12-30 01:45:00|289.82|289.67|289.72|289.57|289.87|289.72|289.72|289.57|94
1672365000000|2022-12-30 01:50:00|289.67|289.52|289.72|289.57|289.77|289.62|289.57|289.42|117
1672365300000|2022-12-30 01:55:00|289.67|289.52|289.62|289.47|289.72|289.57|289.52|289.37|111
1672365600000|2022-12-30 02:00:00|289.57|289.42|289.77|289.57|289.77|289.62|289.47|289.32|176
1672365900000|2022-12-30 02:05:00|289.72|289.62|289.67|289.52|289.87|289.72|289.62|289.47|203
1672366200000|2022-12-30 02:10:00|289.62|289.47|289.92|289.77|289.92|289.77|289.62|289.47|154
1672366500000|2022-12-30 02:15:00|289.97|289.82|289.82|289.67|290.02|289.87|289.82|289.62|99
1672366800000|2022-12-30 02:20:00|289.87|289.72|289.77|289.62|289.92|289.72|289.72|289.57|152
1672367100000|2022-12-30 02:25:00|289.82|289.67|289.92|289.77|289.97|289.77|289.77|289.67|57
1672367400000|2022-12-30 02:30:00|289.87|289.72|289.82|289.67|289.92|289.72|289.82|289.67|48
1672367700000|2022-12-30 02:35:00|289.77|289.62|289.67|289.52|289.77|289.62|289.67|289.52|96
1672368000000|2022-12-30 02:40:00|289.62|289.47|289.57|289.42|289.62|289.47|289.52|289.37|56
1672368300000|2022-12-30 02:45:00|289.52|289.37|289.67|289.52|289.67|289.52|289.52|289.37|28
1672368600000|2022-12-30 02:50:00|289.62|289.47|289.62|289.47|289.67|289.52|289.57|289.42|70
1672368900000|2022-12-30 02:55:00|289.57|289.42|289.72|289.57|289.72|289.57|289.57|289.37|39
1672369200000|2022-12-30 03:00:00|289.67|289.52|289.77|289.62|289.77|289.62|289.62|289.47|45
1672369500000|2022-12-30 03:05:00|289.82|289.57|289.87|289.72|289.87|289.72|289.82|289.57|58
1672369800000|2022-12-30 03:10:00|289.82|289.67|289.97|289.82|289.97|289.82|289.82|289.67|97
1672370100000|2022-12-30 03:15:00|289.92|289.77|290.17|290.02|290.17|290.02|289.87|289.72|99
1672370400000|2022-12-30 03:20:00|290.22|290.07|290.12|289.97|290.27|290.07|290.12|289.97|101
1672370700000|2022-12-30 03:25:00|290.07|289.92|290.12|289.97|290.17|290.02|290.07|289.92|87
1672371000000|2022-12-30 03:30:00|290.17|290.02|290.32|290.17|290.32|290.17|290.17|290.02|177
1672371300000|2022-12-30 03:35:00|290.37|290.22|290.42|290.27|290.42|290.27|290.37|290.17|70
1672371600000|2022-12-30 03:40:00|290.47|290.22|290.42|290.27|290.47|290.27|290.37|290.22|77
1672371900000|2022-12-30 03:45:00|290.47|290.32|290.42|290.27|290.57|290.37|290.42|290.27|151
1672372200000|2022-12-30 03:50:00|290.47|290.22|290.57|290.42|290.57|290.42|290.37|290.22|103
1672372500000|2022-12-30 03:55:00|290.52|290.37|290.57|290.42|290.67|290.52|290.47|290.32|163
1672372800000|2022-12-30 04:00:00|290.62|290.47|290.72|290.57|290.72|290.57|290.57|290.42|153
1672373100000|2022-12-30 04:05:00|290.67|290.52|290.72|290.57|290.72|290.57|290.67|290.52|76
1672373400000|2022-12-30 04:10:00|290.67|290.52|290.72|290.57|290.72|290.57|290.67|290.52|46
1672373700000|2022-12-30 04:15:00|290.77|290.62|290.72|290.57|290.77|290.62|290.67|290.52|123
1672374000000|2022-12-30 04:20:00|290.67|290.52|290.67|290.52|290.67|290.52|290.67|290.52|19
1672374300000|2022-12-30 04:25:00|290.72|290.57|290.72|290.57|290.72|290.57|290.67|290.52|35
1672374600000|2022-12-30 04:30:00|290.67|290.52|290.67|290.52|290.72|290.57|290.67|290.52|20
1672374900000|2022-12-30 04:35:00|290.72|290.57|290.82|290.67|290.82|290.67|290.67|290.52|133
1672375200000|2022-12-30 04:40:00|290.77|290.62|290.87|290.72|290.92|290.72|290.77|290.62|144
1672375500000|2022-12-30 04:45:00|290.92|290.77|290.92|290.77|290.92|290.77|290.87|290.72|121
1672375800000|2022-12-30 04:50:00|290.97|290.82|290.92|290.77|290.97|290.82|290.92|290.77|171
1672376100000|2022-12-30 04:55:00|290.97|290.82|290.82|290.67|290.97|290.82|290.77|290.62|218
1672376400000|2022-12-30 05:00:00|290.77|290.57|290.77|290.62|290.77|290.62|290.52|290.32|429
1672376700000|2022-12-30 05:05:00|290.82|290.67|290.67|290.52|290.87|290.72|290.57|290.42|188
1672377000000|2022-12-30 05:10:00|290.62|290.47|290.52|290.37|290.67|290.52|290.52|290.32|156
1672377300000|2022-12-30 05:15:00|290.47|290.32|290.37|290.22|290.47|290.32|290.32|290.17|182
1672377600000|2022-12-30 05:20:00|290.32|290.17|290.22|290.07|290.32|290.17|290.22|290.07|109
1672377900000|2022-12-30 05:25:00|290.17|290.02|290.07|289.92|290.17|290.02|289.97|289.82|126
1672378200000|2022-12-30 05:30:00|290.12|289.97|290.17|290.02|290.17|290.02|290.07|289.87|106
1672378500000|2022-12-30 05:35:00|290.12|289.97|290.17|290.02|290.22|290.07|290.12|289.97|74
1672378800000|2022-12-30 05:40:00|290.22|290.07|290.27|290.12|290.27|290.12|290.17|290.07|29
1672379100000|2022-12-30 05:45:00|290.17|290.02|290.07|289.92|290.22|290.07|290.02|289.87|103
1672379400000|2022-12-30 05:50:00|290.12|289.97|290.02|289.87|290.12|289.97|290.02|289.87|59
1672379700000|2022-12-30 05:55:00|290.07|289.92|290.02|289.87|290.07|289.92|290.02|289.87|72
1672380000000|2022-12-30 06:00:00|289.97|289.82|290.07|289.92|290.12|289.97|289.97|289.82|164
1672380300000|2022-12-30 06:05:00|290.12|289.87|290.12|289.97|290.17|289.97|290.02|289.87|74
1672380600000|2022-12-30 06:10:00|290.07|289.92|290.12|289.97|290.12|289.97|290.07|289.92|67
1672380900000|2022-12-30 06:15:00|290.17|290.02|290.17|290.02|290.17|290.02|290.12|289.97|96
1672381200000|2022-12-30 06:20:00|290.12|289.97|290.17|290.02|290.17|290.02|290.12|289.97|101
1672381500000|2022-12-30 06:25:00|290.12|289.97|290.02|289.87|290.12|289.97|290.02|289.87|101
1672381800000|2022-12-30 06:30:00|289.97|289.82|290.02|289.87|290.02|289.87|289.97|289.82|102
1672382100000|2022-12-30 06:35:00|290.07|289.92|290.12|289.97|290.17|290.02|290.07|289.92|92
1672382400000|2022-12-30 06:40:00|||||||||53
1672382700000|2022-12-30 06:45:00|290.17|290.02|290.22|290.07|290.22|290.07|290.17|290.02|54
1672383000000|2022-12-30 06:50:00|290.17|290.02|290.17|290.02|290.17|290.02|290.12|289.97|99
1672383300000|2022-12-30 06:55:00|290.12|289.97|290.02|289.87|290.17|290.02|290.02|289.87|148
1672383600000|2022-12-30 07:00:00|289.97|289.82|289.92|289.77|290.07|289.87|289.87|289.67|144
1672383900000|2022-12-30 07:05:00|289.87|289.72|290.02|289.87|290.07|289.92|289.87|289.72|160
1672384200000|2022-12-30 07:10:00|289.97|289.82|290.07|289.92|290.07|289.92|289.97|289.82|59
1672384500000|2022-12-30 07:15:00|289.97|289.82|289.92|289.77|290.07|289.92|289.92|289.77|123
1672384800000|2022-12-30 07:20:00|289.97|289.82|289.97|289.82|289.97|289.82|289.97|289.82|42
1672385100000|2022-12-30 07:25:00|289.92|289.77|289.72|289.57|289.92|289.77|289.72|289.57|133
1672385400000|2022-12-30 07:30:00|289.77|289.62|289.72|289.57|289.82|289.67|289.72|289.57|73
1672385700000|2022-12-30 07:35:00|289.77|289.62|289.77|289.62|289.77|289.62|289.77|289.62|71
1672386000000|2022-12-30 07:40:00|289.72|289.57|289.77|289.62|289.82|289.67|289.72|289.57|106
1672386300000|2022-12-30 07:45:00|289.82|289.67|289.87|289.72|289.87|289.72|289.82|289.62|65
1672386600000|2022-12-30 07:50:00|289.82|289.62|289.67|289.52|289.82|289.62|289.67|289.52|91
1672386900000|2022-12-30 07:55:00|289.72|289.57|289.87|289.72|289.92|289.77|289.72|289.52|101
1672387200000|2022-12-30 08:00:00|289.92|289.77|289.92|289.77|289.92|289.77|289.62|289.47|298
1672387500000|2022-12-30 08:05:00|289.87|289.72|289.92|289.77|289.92|289.77|289.82|289.67|166
1672387800000|2022-12-30 08:10:00|289.87|289.72|289.72|289.57|289.87|289.72|289.67|289.52|330
1672388100000|2022-12-30 08:15:00|289.67|289.52|289.77|289.62|289.82|289.67|289.67|289.52|145
1672388400000|2022-12-30 08:20:00|289.72|289.57|289.62|289.47|289.77|289.62|289.52|289.37|282
1672388700000|2022-12-30 08:25:00|289.57|289.42|289.67|289.52|289.67|289.52|289.52|289.37|114
1672389000000|2022-12-30 08:30:00|289.72|289.57|289.67|289.52|289.72|289.57|289.67|289.52|172
1672389300000|2022-12-30 08:35:00|289.62|289.47|289.62|289.47|289.72|289.57|289.57|289.42|185
1672389600000|2022-12-30 08:40:00|289.57|289.42|289.57|289.42|289.57|289.42|289.47|289.32|227
1672389900000|2022-12-30 08:45:00|289.52|289.37|289.57|289.42|289.57|289.42|289.52|289.37|184
1672390200000|2022-12-30 08:50:00|289.52|289.37|289.47|289.32|289.52|289.37|289.37|289.22|252
1672390500000|2022-12-30 08:55:00|289.42|289.27|289.62|289.42|289.67|289.52|289.32|289.17|949
1672390800000|2022-12-30 09:00:00|289.57|289.37|289.47|289.27|289.57|289.42|289.37|289.22|890
1672391100000|2022-12-30 09:05:00|289.42|289.22|289.72|289.57|289.72|289.57|289.37|289.22|450
1672391400000|2022-12-30 09:10:00|289.67|289.52|289.82|289.62|289.82|289.67|289.62|289.47|132
1672391700000|2022-12-30 09:15:00|289.77|289.57|289.67|289.47|289.82|289.67|289.62|289.37|128
1672392000000|2022-12-30 09:20:00|289.87|289.27|289.77|289.17|289.87|289.27|289.77|289.17|0
1672392300000|2022-12-30 09:25:00|289.87|289.27|289.87|289.27|289.87|289.27|289.77|289.17|7
1672392600000|2022-12-30 09:30:00|289.97|289.37|289.87|289.27|289.97|289.37|289.87|289.27|0
1672392900000|2022-12-30 09:35:00|289.97|289.37|289.87|289.27|289.97|289.37|289.87|289.27|0
1672393200000|2022-12-30 09:40:00|289.97|289.37|289.87|289.27|289.97|289.37|289.87|289.27|0
1672393500000|2022-12-30 09:45:00|289.77|289.17|289.77|289.17|289.77|289.17|289.77|289.17|0
1672393800000|2022-12-30 09:50:00|289.62|289.37|289.77|289.62|289.77|289.62|289.52|289.37|18
1672394100000|2022-12-30 09:55:00|289.82|289.57|289.77|289.62|289.82|289.62|289.72|289.57|4
1672394400000|2022-12-30 10:00:00|289.82|289.57|289.72|289.57|289.82|289.62|289.72|289.52|3
1672394700000|2022-12-30 10:05:00|289.67|289.52|289.82|289.62|289.82|289.67|289.67|289.52|4
1672395000000|2022-12-30 10:10:00|289.77|289.57|289.67|289.47|289.82|289.62|289.67|289.47|2
1672395300000|2022-12-30 10:15:00|289.72|289.52|289.67|289.47|289.72|289.52|289.62|289.42|0
1672395600000|2022-12-30 10:20:00|289.72|289.52|289.82|289.62|289.82|289.67|289.67|289.52|5
1672395900000|2022-12-30 10:25:00|289.87|289.67|289.87|289.72|289.92|289.72|289.77|289.62|8
1672396200000|2022-12-30 10:30:00|289.92|289.67|290.02|289.82|290.02|289.87|289.87|289.67|19
1672396500000|2022-12-30 10:35:00|289.97|289.77|290.07|289.92|290.12|289.92|289.97|289.77|2
1672396800000|2022-12-30 10:40:00|290.02|289.87|290.02|289.87|290.02|289.87|289.97|289.82|2
1672397100000|2022-12-30 10:45:00|289.97|289.82|289.87|289.72|289.97|289.82|289.87|289.72|12
1672397400000|2022-12-30 10:50:00|289.82|289.67|289.82|289.67|289.87|289.67|289.82|289.62|3
1672397700000|2022-12-30 10:55:00|289.77|289.62|289.87|289.67|289.87|289.72|289.77|289.62|1
1672398000000|2022-12-30 11:00:00|289.92|289.72|289.77|289.62|289.92|289.77|289.77|289.57|2
1672398300000|2022-12-30 11:05:00|289.72|289.57|289.72|289.57|289.82|289.62|289.62|289.47|80
1672398600000|2022-12-30 11:10:00|289.77|289.62|289.72|289.57|289.77|289.62|289.72|289.57|13
1672398900000|2022-12-30 11:15:00|289.77|289.52|289.77|289.57|289.77|289.62|289.72|289.52|2
1672399200000|2022-12-30 11:20:00|289.72|289.62|289.77|289.57|289.77|289.62|289.67|289.52|3
1672399500000|2022-12-30 11:25:00|289.72|289.62|289.72|289.57|289.77|289.62|289.72|289.52|2
1672399800000|2022-12-30 11:30:00|289.67|289.52|289.72|289.52|289.72|289.57|289.67|289.52|4
1672400100000|2022-12-30 11:35:00|289.77|289.57|289.82|289.62|289.82|289.62|289.77|289.52|1
1672400400000|2022-12-30 11:40:00|289.77|289.57|289.72|289.57|289.77|289.57|289.72|289.57|1
1672400700000|2022-12-30 11:45:00|289.77|289.52|289.72|289.57|289.77|289.57|289.67|289.52|4
1672401000000|2022-12-30 11:50:00|289.67|289.52|289.62|289.47|289.67|289.57|289.62|289.47|0
1672401300000|2022-12-30 11:55:00|289.67|289.42|289.62|289.47|289.72|289.52|289.57|289.42|18
1672401600000|2022-12-30 12:00:00|289.67|289.52|289.67|289.47|289.67|289.52|289.62|289.47|5
1672401900000|2022-12-30 12:05:00|289.62|289.42|289.67|289.47|289.67|289.47|289.62|289.42|6
1672402200000|2022-12-30 12:10:00|289.62|289.52|289.67|289.47|289.67|289.52|289.62|289.47|0
1672402500000|2022-12-30 12:15:00|289.62||289.62||289.67||289.62||3
1672402800000|2022-12-30 12:20:00|289.57|289.42|289.62|289.42|289.62|289.47|289.57|289.42|2
1672403100000|2022-12-30 12:25:00|289.57|289.47|289.57|289.42|289.62|289.47|289.57|289.42|2
1672403400000|2022-12-30 12:30:00|289.52|289.37|289.47|289.32|289.57|289.42|289.47|289.32|30
1672403700000|2022-12-30 12:35:00|289.42|289.27|289.32|289.17|289.42|289.27|289.32|289.17|33
1672404000000|2022-12-30 12:40:00|289.37|289.22|289.42|289.27|289.47|289.27|289.32|289.17|8
1672404300000|2022-12-30 12:45:00|289.37|289.22|289.37|289.22|289.42|289.27|289.37|289.22|9
1672404600000|2022-12-30 12:50:00|289.42|289.27|289.42|289.22|289.42|289.27|289.42|289.22|4
1672404900000|2022-12-30 12:55:00|289.37|289.27|289.32|289.17|289.42|289.27|289.32|289.17|11
1672405200000|2022-12-30 13:00:00|289.37|289.12|289.32|289.17|289.37|289.17|289.22|289.07|22
1672405500000|2022-12-30 13:05:00|289.37|289.22|289.27|289.12|289.37|289.22|289.27|289.12|1
1672405800000|2022-12-30 13:10:00|289.22|289.07|289.27|289.07|289.27|289.12|289.22|289.07|24
1672406100000|2022-12-30 13:15:00|289.22|289.12|289.22|289.07|289.27|289.12|289.22|289.07|0
1672406400000|2022-12-30 13:20:00|289.27|289.02|289.12|288.97|289.27|289.07|289.12|288.97|3
1672406700000|2022-12-30 13:25:00|289.07|288.92|289.07|288.87|289.12|288.97|289.02|288.87|4
1672407000000|2022-12-30 13:30:00|289.02|288.92|289.07|288.92|289.07|288.92|289.02|288.87|0
1672407300000|2022-12-30 13:35:00|289.12|288.97|289.12|288.92|289.17|289.02|289.07|288.87|10
1672407600000|2022-12-30 13:40:00|289.07|288.97|289.17|288.97|289.17|289.02|289.07|288.92|3
1672407900000|2022-12-30 13:45:00|289.12||289.17||289.17||289.12||3
1672408200000|2022-12-30 13:50:00|289.12|288.92|289.12|288.97|289.17|288.97|289.07|288.87|6
1672408500000|2022-12-30 13:55:00|289.07|288.92|289.17|288.97|289.17|289.02|289.07|288.92|8
1672408800000|2022-12-30 14:00:00|289.12|289.02|289.17|289.02|289.22|289.07|289.12|288.97|28
1672409100000|2022-12-30 14:05:00|289.22|288.97|289.17|288.97|289.22|289.07|289.07|288.92|13
1672409400000|2022-12-30 14:10:00|289.12|288.92|289.07|288.87|289.17|288.97|289.07|288.87|2
1672409700000|2022-12-30 14:15:00|289.02|288.92|289.17|288.97|289.17|289.02|289.02|288.92|4
1672410000000|2022-12-30 14:20:00|289.12|289.02|289.22|289.02|289.22|289.02|289.12|289.02|2
1672410300000|2022-12-30 14:25:00|289.17|289.07|289.17|288.97|289.22|289.07|289.17|288.97|18
1672410600000|2022-12-30 14:30:00|289.12|289.02|290.12|289.92|290.32|290.17|289.02|288.82|112
1672410900000|2022-12-30 14:35:00|290.02|289.97|290.12|289.92|290.22|290.07|289.97|289.77|28
1672411200000|2022-12-30 14:40:00|290.07|289.87|290.02|289.82|290.17|289.97|289.72|289.52|12
1672411500000|2022-12-30 14:45:00|289.97|289.72|289.32|289.07|290.02|289.82|289.17|288.92|30
1672411800000|2022-12-30 14:50:00|289.27|289.12|289.57|289.37|289.57|289.37|289.27|289.12|34
1672412100000|2022-12-30 14:55:00|289.62|289.42|289.72|289.57|289.72|289.57|289.47|289.27|15
1672412400000|2022-12-30 15:00:00|289.77|289.62|289.62|289.42|289.87|289.67|289.57|289.37|5
1672412700000|2022-12-30 15:05:00|289.57|289.47|289.32|289.12|289.62|289.47|289.22|289.07|14
1672413000000|2022-12-30 15:10:00|289.27|289.17|289.42|289.22|289.47|289.27|289.27|289.12|4
1672413300000|2022-12-30 15:15:00|289.37|289.27|289.82|289.62|289.82|289.62|289.37|289.17|16
1672413600000|2022-12-30 15:20:00|289.87|289.67|289.92|289.72|289.92|289.72|289.77|289.52|5
1672413900000|2022-12-30 15:25:00|289.97|289.77|289.82|289.67|290.02|289.87|289.77|289.62|20
1672414200000|2022-12-30 15:30:00|289.77|289.62|289.62|289.47|289.87|289.67|289.52|289.37|23
1672414500000|2022-12-30 15:35:00|289.67|289.52|289.52|289.37|289.77|289.62|289.52|289.32|47
1672414800000|2022-12-30 15:40:00|289.57|289.42|289.57|289.37|289.67|289.52|289.47|289.32|4
1672415100000|2022-12-30 15:45:00|289.52|289.42|289.77|289.62|289.82|289.67|289.52|289.37|13
1672415400000|2022-12-30 15:50:00|289.72|289.57|289.52|289.32|289.72|289.57|289.52|289.32|6
1672415700000|2022-12-30 15:55:00|289.47|289.37|289.42|289.27|289.52|289.37|289.37|289.22|18
1672416000000|2022-12-30 16:00:00|289.47|289.22|289.42|289.27|289.47|289.32|289.37|289.17|7
1672416300000|2022-12-30 16:05:00|289.47|289.22|289.57|289.42|289.62|289.47|289.42|289.22|12
1672416600000|2022-12-30 16:10:00|289.52|289.37|289.37|289.17|289.57|289.37|289.32|289.17|5
1672416900000|2022-12-30 16:15:00|289.42|289.22|289.37|289.17|289.42|289.27|289.32|289.12|2
1672417200000|2022-12-30 16:20:00|289.32|289.12|289.32|289.12|289.37|289.22|289.27|289.12|10
1672417500000|2022-12-30 16:25:00|289.27|289.07|288.87|288.67|289.32|289.07|288.87|288.67|29
1672417800000|2022-12-30 16:30:00|288.82|288.72|288.92|288.72|289.02|288.82|288.72|288.52|6
1672418100000|2022-12-30 16:35:00|288.87|288.77|288.82|288.62|288.92|288.77|288.77|288.57|12
1672418400000|2022-12-30 16:40:00|288.77|288.57|288.52|288.32|288.77|288.62|288.52|288.32|5
1672418700000|2022-12-30 16:45:00|288.47|288.27|288.42|288.22|288.47|288.27|288.32|288.12|6
1672419000000|2022-12-30 16:50:00|288.47|288.17|288.32|288.17|288.47|288.17|288.32|288.12|6
1672419300000|2022-12-30 16:55:00|288.27|288.12|288.37|288.22|288.42|288.22|288.22|288.07|11
1672419600000|2022-12-30 17:00:00|288.32|288.17|288.27|288.12|288.37|288.17|288.27|288.07|9
1672419900000|2022-12-30 17:05:00|288.22|288.07|288.17|288.02|288.22|288.07|288.12|287.97|15
1672420200000|2022-12-30 17:10:00|288.22|288.07|288.27|288.07|288.32|288.17|288.17|288.02|8
1672420500000|2022-12-30 17:15:00|288.32|288.12|288.27|288.12|288.37|288.22|288.27|288.07|1
1672420800000|2022-12-30 17:20:00|288.32|288.07|288.27|288.07|288.32|288.17|288.22|288.02|12
1672421100000|2022-12-30 17:25:00|288.22|288.02|288.22|288.02|288.27|288.12|288.07|287.87|19
1672421400000|2022-12-30 17:30:00|288.27|288.07|288.27|288.12|288.32|288.12|288.17|288.02|20
1672421700000|2022-12-30 17:35:00|288.32|288.17|288.37|288.17|288.42|288.27|288.32|288.17|25
1672422000000|2022-12-30 17:40:00|288.32|288.12|288.32|288.17|288.37|288.22|288.27|288.12|1
1672422300000|2022-12-30 17:45:00|288.37|288.22|288.47|288.27|288.47|288.27|288.37|288.17|4
1672422600000|2022-12-30 17:50:00|288.42|288.32|288.32|288.12|288.47|288.32|288.32|288.12|6
1672422900000|2022-12-30 17:55:00|288.37|288.17|288.47|288.27|288.47|288.32|288.27|288.07|1
1672423200000|2022-12-30 18:00:00|288.52|288.32|288.37|288.17|288.52|288.32|288.37|288.17|0
1672423500000|2022-12-30 18:05:00|288.32|288.12|288.37|288.17|288.42|288.17|288.27|288.07|0
1672423800000|2022-12-30 18:10:00|288.42|288.12|288.47|288.27|288.47|288.27|288.32|288.12|27
1672424100000|2022-12-30 18:15:00|288.42|288.22|288.47|288.22|288.57|288.37|288.42|288.22|62
1672424400000|2022-12-30 18:20:00|288.42|288.17|288.22|288.07|288.42|288.22|288.17|287.97|8
1672424700000|2022-12-30 18:25:00|288.17|288.02|288.02|287.82|288.22|288.07|288.02|287.82|11
1672425000000|2022-12-30 18:30:00|287.97|287.77|288.17|288.02|288.22|288.02|287.97|287.77|6
1672425300000|2022-12-30 18:35:00|288.22|288.07|288.27|288.07|288.27|288.12|288.22|288.02|1
1672425600000|2022-12-30 18:40:00|288.22|288.02|288.22|288.02|288.27|288.07|288.17|288.02|1
1672425900000|2022-12-30 18:45:00|288.17|288.07|288.12|287.92|288.22|288.07|288.07|287.87|1
1672426200000|2022-12-30 18:50:00|288.07|287.87|288.17|287.97|288.17|287.97|287.97|287.77|9
1672426500000|2022-12-30 18:55:00|288.12|287.92|288.12|287.97|288.17|287.97|288.07|287.92|4
1672426800000|2022-12-30 19:00:00|288.17|287.92|288.02|287.82|288.17|288.02|288.02|287.82|7
1672427100000|2022-12-30 19:05:00|287.97|287.87|287.97|287.77|288.02|287.87|287.92|287.72|0
1672427400000|2022-12-30 19:10:00|287.92|287.72|287.87|287.67|287.92|287.72|287.82|287.62|24
1672427700000|2022-12-30 19:15:00|287.82|287.62|287.87|287.67|287.87|287.72|287.77|287.62|1
1672428000000|2022-12-30 19:20:00|287.82|287.72|287.87|287.72|287.87|287.72|287.82|287.67|0
1672428300000|2022-12-30 19:25:00|287.82|287.67|288.02|287.82|288.02|287.87|287.82|287.67|3
1672428600000|2022-12-30 19:30:00|287.97|287.87|288.02|287.82|288.07|287.87|287.97|287.82|0
1672428900000|2022-12-30 19:35:00|287.97|287.77|287.92|287.77|287.97|287.82|287.92|287.72|0
1672429200000|2022-12-30 19:40:00|287.87|287.72|287.92|287.72|287.92|287.77|287.87|287.72|0
1672429500000|2022-12-30 19:45:00|287.97|287.77|287.87|287.67|287.97|287.77|287.82|287.67|2
1672429800000|2022-12-30 19:50:00|287.82|287.72|287.92|287.77|287.92|287.77|287.82|287.67|4
1672430100000|2022-12-30 19:55:00|287.87|287.72|287.92|287.77|287.97|287.82|287.82|287.67|1
1672430400000|2022-12-30 20:00:00|287.97|287.72|288.12|287.92|288.17|287.97|287.92|287.72|8
1672430700000|2022-12-30 20:05:00|288.07|287.97|288.12|287.97|288.17|287.97|288.07|287.92|15
1672431000000|2022-12-30 20:10:00|288.17|288.02|288.42|288.22|288.47|288.27|288.17|288.02|20
1672431300000|2022-12-30 20:15:00|288.47|288.27|288.42|288.27|288.52|288.37|288.42|288.22|1
1672431600000|2022-12-30 20:20:00|288.47|288.32|288.47|288.27|288.52|288.32|288.42|288.27|9
1672431900000|2022-12-30 20:25:00|288.42|288.32|288.42|288.22|288.47|288.32|288.42|288.22|4
1672432200000|2022-12-30 20:30:00|288.47|288.27|288.42|288.27|288.57|288.42|288.42|288.22|17
1672432500000|2022-12-30 20:35:00|288.37|288.22|288.42|288.27|288.42|288.27|288.37|288.22|7
1672432800000|2022-12-30 20:40:00|288.37|288.22|288.37|288.22|288.42|288.27|288.32|288.17|19
1672433100000|2022-12-30 20:45:00|288.42|288.27|288.72|288.57|288.77|288.57|288.37|288.27|22
1672433400000|2022-12-30 20:50:00|288.87|288.67|289.02|288.77|289.02|288.82|288.72|288.57|10
1672433700000|2022-12-30 20:55:00|288.97|288.82|288.02|287.82|289.07|288.87|287.92|287.67|71
1672434000000|2022-12-30 21:00:00|288.17|287.87|288.12|287.82|288.22|287.92|287.87|287.67|35
1672434300000|2022-12-30 21:05:00|288.17|287.87|287.87|287.47|288.17|287.92|287.82|287.47|23
1672434600000|2022-12-30 21:10:00|287.82|287.62|287.97|287.37|287.97|287.62|287.62|287.27|31
1672434900000|2022-12-30 21:15:00|287.87|287.27|287.97|287.37|287.97|287.37|287.87|287.27|0
1672435200000|2022-12-30 21:20:00|288.07|287.47|288.27|287.67|288.27|287.67|287.97|287.37|0
1672436100000|2022-12-30 21:35:00|288.17|287.57|288.17|287.57|288.17|287.57|288.17|287.57|0
1672436400000|2022-12-30 21:40:00|288.27|287.67|288.27|287.67|288.27|287.67|288.27|287.67|0
1672436700000|2022-12-30 21:45:00|288.17|287.57|288.17|287.57|288.27|287.67|288.17|287.57|0
1672437000000|2022-12-30 21:50:00|288.27|287.67|288.27|287.67|288.27|287.67|288.27|287.67|0
1672701000000|2023-01-02 23:10:00|289.07|288.47|288.57|287.97|289.07|288.47|288.57|287.97|0
1672701300000|2023-01-02 23:15:00|288.67|288.07|288.47|287.87|288.67|288.07|288.37|287.77|0
1672701600000|2023-01-02 23:20:00|288.57|287.97|288.47|287.87|288.57|287.97|288.37|287.77|0
1672701900000|2023-01-02 23:25:00|288.57|287.97|288.47|287.87|288.57|287.97|288.47|287.87|0
1672702200000|2023-01-02 23:30:00|288.37|287.77|288.47|287.87|288.47|287.87|288.37|287.77|0
1672702500000|2023-01-02 23:35:00|288.37|287.77|288.47|287.87|288.47|287.87|288.37|287.77|0
1672702800000|2023-01-02 23:40:00|288.57|287.97|288.47|287.87|288.57|287.97|288.47|287.87|0
1672703100000|2023-01-02 23:45:00|288.57|287.97|288.47|287.87|288.57|287.97|288.37|287.77|0
1672703400000|2023-01-02 23:50:00|288.37|287.77|288.37|287.77|288.47|287.87|288.37|287.77|0
1672703700000|2023-01-02 23:55:00|288.47|287.87|288.47|287.87|288.57|287.97|288.47|287.87|0
1672704000000|2023-01-03 00:00:00|288.37|287.77|288.37|287.77|288.47|287.87|288.37|287.77|0
1672704300000|2023-01-03 00:05:00|288.97|288.37|288.97|288.37|288.97|288.37|288.87|288.27|0
1672704600000|2023-01-03 00:10:00|288.87|288.27|288.57|287.97|288.87|288.27|288.57|287.97|0
1672704900000|2023-01-03 00:15:00|288.57|287.97|288.67|288.07|288.67|288.07|288.57|287.97|0
1672705200000|2023-01-03 00:20:00|288.57|287.97|288.67|288.07|288.67|288.07|288.57|287.97|0
1672705500000|2023-01-03 00:25:00|288.37|287.77|288.07|287.47|288.37|287.77|288.07|287.47|0
1672705800000|2023-01-03 00:30:00|288.32|288.17|287.62|287.47|288.57|288.32|287.62|287.47|481
1672706100000|2023-01-03 00:35:00|287.57|287.42|287.32|287.17|287.67|287.52|287.27|287.12|358
1672706400000|2023-01-03 00:40:00|287.37|287.22|287.37|287.22|287.67|287.47|287.22|287.07|225
1672706700000|2023-01-03 00:45:00|287.32|287.17|287.32|287.17|287.47|287.27|287.17|287.02|226
1672707000000|2023-01-03 00:50:00|287.37|287.12|287.22|287.07|287.52|287.37|287.07|286.92|435
1672707300000|2023-01-03 00:55:00|287.27|287.12|287.17|287.02|287.42|287.27|287.12|286.97|261
1672707600000|2023-01-03 01:00:00|287.07|286.92|286.82|286.62|287.42|287.27|286.67|286.52|1150
1672707900000|2023-01-03 01:05:00|286.87|286.72|286.27|286.07|286.92|286.77|286.02|285.82|582
1672708200000|2023-01-03 01:10:00|286.22|285.82|286.27|286.12|286.27|286.12|285.57|285.37|578
1672708500000|2023-01-03 01:15:00|286.22|286.07|285.17|285.02|286.47|286.27|285.17|284.97|919
1672708800000|2023-01-03 01:20:00|285.22|285.07|284.57|284.42|285.22|285.07|284.07|283.87|992
1672709100000|2023-01-03 01:25:00|284.47|284.37|284.72|284.52|284.72|284.52|284.22|284.07|363
1672709400000|2023-01-03 01:30:00|284.67|284.47|284.97|284.82|284.97|284.82|284.22|284.02|434
1672709700000|2023-01-03 01:35:00|284.92|284.77|285.22|285.07|285.47|285.32|284.92|284.77|348
1672710000000|2023-01-03 01:40:00|285.17|285.02|285.07|284.92|285.27|285.07|284.77|284.62|339
1672710300000|2023-01-03 01:45:00|285.17|284.87|284.92|284.77|285.22|285.02|284.72|284.57|338
1672710600000|2023-01-03 01:50:00|284.87|284.72|285.47|285.32|285.47|285.32|284.87|284.72|256
1672710900000|2023-01-03 01:55:00|285.42|285.27|285.92|285.77|285.92|285.77|285.37|285.22|256
1672711200000|2023-01-03 02:00:00|285.87|285.72|285.87|285.72|286.07|285.87|285.67|285.47|202
1672711500000|2023-01-03 02:05:00|285.92|285.67|286.02|285.82|286.07|285.92|285.57|285.37|253
1672711800000|2023-01-03 02:10:00|285.97|285.87|286.07|285.92|286.22|286.07|285.97|285.82|143
1672712100000|2023-01-03 02:15:00|286.02|285.87|286.62|286.47|286.67|286.52|286.02|285.87|259
1672712400000|2023-01-03 02:20:00|286.67|286.42|286.82|286.67|286.87|286.72|286.67|286.42|233
1672712700000|2023-01-03 02:25:00|286.87|286.72|286.67|286.52|286.92|286.77|286.67|286.52|136
1672713000000|2023-01-03 02:30:00|286.72|286.57|286.67|286.52|286.87|286.72|286.67|286.52|159
1672713300000|2023-01-03 02:35:00|286.72|286.57|287.02|286.87|287.02|286.87|286.52|286.32|207
1672713600000|2023-01-03 02:40:00|286.97|286.82|287.07|286.87|287.12|286.97|286.97|286.82|195
1672713900000|2023-01-03 02:45:00|287.12|286.92|286.97|286.82|287.12|286.92|286.77|286.62|142
1672714200000|2023-01-03 02:50:00|287.02|286.87|286.87|286.72|287.17|287.02|286.77|286.62|124
1672714500000|2023-01-03 02:55:00|286.92|286.77|287.12|286.97|287.12|286.97|286.92|286.72|67
1672714800000|2023-01-03 03:00:00|287.17|287.02|286.92|286.77|287.27|287.12|286.92|286.77|159
1672715100000|2023-01-03 03:05:00|286.97|286.82|287.02|286.87|287.12|286.97|286.77|286.62|195
1672715400000|2023-01-03 03:10:00|287.07|286.92|287.07|286.92|287.12|286.97|287.02|286.87|94
1672715700000|2023-01-03 03:15:00|287.02|286.82|287.02|286.87|287.07|286.87|286.82|286.67|92
1672716000000|2023-01-03 03:20:00|286.97|286.82|287.17|287.02|287.42|287.27|286.97|286.77|220
1672716300000|2023-01-03 03:25:00|287.22|287.07|287.17|287.02|287.27|287.12|287.07|286.87|139
1672716600000|2023-01-03 03:30:00|287.12|286.92|287.27|287.12|287.27|287.12|286.87|286.72|157
1672716900000|2023-01-03 03:35:00|287.22|287.07|287.07|286.92|287.27|287.12|287.07|286.92|131
1672717200000|2023-01-03 03:40:00|287.12|286.97|287.17|287.02|287.22|287.07|287.07|286.87|175
1672717500000|2023-01-03 03:45:00|287.22|287.07|287.22|287.07|287.37|287.22|287.22|287.07|128
1672717800000|2023-01-03 03:50:00|287.17|287.02|287.17|287.02|287.17|287.02|287.17|287.02|66
1672718100000|2023-01-03 03:55:00|287.12|286.97|287.17|287.02|287.17|287.02|287.07|286.92|153
1672718400000|2023-01-03 04:00:00|287.12|286.97|287.02|286.87|287.12|286.97|287.02|286.87|81
1672718700000|2023-01-03 04:05:00|287.07|286.92|286.97|286.82|287.07|286.92|286.97|286.82|70
1672719000000|2023-01-03 04:10:00|286.92|286.77|286.87|286.72|286.97|286.82|286.87|286.72|90
1672719300000|2023-01-03 04:15:00|286.97|286.77|286.92|286.77|286.97|286.82|286.92|286.77|78
1672719600000|2023-01-03 04:20:00|286.87|286.72|286.97|286.82|286.97|286.82|286.87|286.72|94
1672719900000|2023-01-03 04:25:00|287.02|286.87|287.02|286.87|287.02|286.87|286.97|286.82|113
1672720200000|2023-01-03 04:30:00|287.07|286.92|287.02|286.87|287.07|286.92|287.02|286.87|69
1672720500000|2023-01-03 04:35:00|286.97|286.82|287.02|286.87|287.02|286.87|286.97|286.82|120
1672720800000|2023-01-03 04:40:00|286.97|286.82|286.92|286.77|286.97|286.82|286.92|286.77|122
1672721100000|2023-01-03 04:45:00|286.87|286.72|286.87|286.72|286.87|286.77|286.87|286.72|86
1672721400000|2023-01-03 04:50:00|286.82|286.67|286.72|286.57|286.82|286.67|286.67|286.52|185
1672721700000|2023-01-03 04:55:00|286.67|286.52|286.57|286.37|286.67|286.52|286.52|286.37|208
1672722000000|2023-01-03 05:00:00|286.67|286.47|286.92|286.77|287.12|286.97|286.67|286.47|482
1672722300000|2023-01-03 05:05:00|286.87|286.72|286.97|286.82|286.97|286.82|286.87|286.72|143
1672722600000|2023-01-03 05:10:00|287.02|286.87|287.27|287.12|287.32|287.17|286.97|286.82|143
1672722900000|2023-01-03 05:15:00|287.32|287.17|287.22|287.07|287.37|287.22|287.12|286.97|168
1672723200000|2023-01-03 05:20:00|287.27|287.12|287.22|287.07|287.32|287.17|287.22|287.07|66
1672723500000|2023-01-03 05:25:00|287.17|287.02|287.12|286.97|287.17|287.02|287.02|286.87|70
1672723800000|2023-01-03 05:30:00|287.17|287.02|287.12|286.92|287.22|287.07|287.07|286.92|79
1672724100000|2023-01-03 05:35:00|287.07|286.97|287.22|287.07|287.22|287.07|287.02|286.87|109
1672724400000|2023-01-03 05:40:00|287.27|287.12|287.37|287.22|287.37|287.22|287.27|287.07|62
1672724700000|2023-01-03 05:45:00|287.42|287.27|287.72|287.57|287.72|287.57|287.42|287.27|163
1672725000000|2023-01-03 05:50:00|287.67|287.52|287.77|287.62|287.82|287.62|287.67|287.52|93
1672725300000|2023-01-03 05:55:00|287.82|287.57|288.07|287.92|288.12|287.92|287.72|287.52|150
1672725600000|2023-01-03 06:00:00|288.12|287.97|288.22|288.07|288.32|288.17|288.02|287.87|280
1672725900000|2023-01-03 06:05:00|288.17|288.02|288.02|287.87|288.22|288.02|288.02|287.87|50
1672726200000|2023-01-03 06:10:00|287.97|287.82|288.02|287.87|288.02|287.87|287.92|287.77|68
1672726500000|2023-01-03 06:15:00|288.07|287.92|288.32|288.17|288.32|288.17|288.07|287.87|82
1672726800000|2023-01-03 06:20:00|288.27|288.12|288.52|288.37|288.52|288.37|288.27|288.12|168
1672727100000|2023-01-03 06:25:00|288.57|288.32|288.62|288.47|288.67|288.52|288.52|288.32|132
1672727400000|2023-01-03 06:30:00|288.67|288.52|288.67|288.52|288.72|288.57|288.62|288.42|137
1672727700000|2023-01-03 06:35:00|288.62|288.47|288.52|288.37|288.67|288.52|288.52|288.37|68
1672728000000|2023-01-03 06:40:00|288.47|288.32|288.47|288.32|288.57|288.42|288.42|288.27|98
1672728300000|2023-01-03 06:45:00|288.42|288.27|288.57|288.42|288.57|288.42|288.42|288.27|125
1672728600000|2023-01-03 06:50:00|288.52|288.37|288.52|288.37|288.57|288.42|288.47|288.32|56
1672728900000|2023-01-03 06:55:00|288.57|288.42|288.72|288.57|288.72|288.57|288.52|288.37|68
1672729200000|2023-01-03 07:00:00|288.67|288.52|288.77|288.62|288.82|288.67|288.67|288.47|204
1672729500000|2023-01-03 07:05:00|288.72|288.57|288.87|288.72|288.87|288.72|288.67|288.52|117
1672729800000|2023-01-03 07:10:00|288.82|288.67|288.87|288.72|288.87|288.72|288.77|288.62|113
1672730100000|2023-01-03 07:15:00|288.92|288.77|289.07|288.92|289.12|288.97|288.92|288.77|128
1672730400000|2023-01-03 07:20:00|289.02|288.87|289.22|289.07|289.37|289.22|288.97|288.82|463
1672730700000|2023-01-03 07:25:00|289.27|289.12|288.92|288.77|289.32|289.12|288.92|288.72|195
1672731000000|2023-01-03 07:30:00|288.97|288.82|288.97|288.82|288.97|288.82|288.87|288.72|60
1672731300000|2023-01-03 07:35:00|288.92|288.77|288.87|288.72|288.92|288.77|288.87|288.72|62
1672731600000|2023-01-03 07:40:00|288.92|288.77|288.67|288.52|288.92|288.77|288.67|288.52|253
1672731900000|2023-01-03 07:45:00|288.62|288.47|288.52|288.37|288.67|288.52|288.32|288.17|332
1672732200000|2023-01-03 07:50:00|288.57|288.42|288.57|288.42|288.62|288.47|288.57|288.42|30
1672732500000|2023-01-03 07:55:00|288.62|288.47|288.77|288.62|288.77|288.62|288.62|288.47|88
1672732800000|2023-01-03 08:00:00|288.72|288.57|288.72|288.57|289.07|288.92|288.72|288.57|185
1672733100000|2023-01-03 08:05:00|288.67|288.52|288.47|288.32|288.77|288.62|288.47|288.32|137
1672733400000|2023-01-03 08:10:00|288.52|288.37|288.57|288.42|288.62|288.47|288.42|288.27|165
1672733700000|2023-01-03 08:15:00|288.52|288.37|288.97|288.82|288.97|288.82|288.52|288.37|140
1672734000000|2023-01-03 08:20:00|288.92|288.77|288.82|288.67|289.12|288.97|288.77|288.62|176
1672734300000|2023-01-03 08:25:00|288.87|288.72|289.02|288.87|289.02|288.87|288.82|288.62|88
1672734600000|2023-01-03 08:30:00|289.07|288.82|288.97|288.82|289.07|288.87|288.87|288.72|93
1672734900000|2023-01-03 08:35:00|289.02|288.87|289.32|289.17|289.32|289.17|288.97|288.82|146
1672735200000|2023-01-03 08:40:00|289.37|289.22|289.32|289.17|289.37|289.22|289.17|288.97|89
1672735500000|2023-01-03 08:45:00|289.27|289.12|289.47|289.32|289.52|289.37|289.27|289.12|149
1672735800000|2023-01-03 08:50:00|289.42|289.27|289.37|289.22|289.57|289.42|289.37|289.22|228
1672736100000|2023-01-03 08:55:00|289.42|289.27|289.17|289.02|289.42|289.27|289.17|289.02|239
1672736400000|2023-01-03 09:00:00|289.32|289.17|289.57|289.42|289.62|289.42|289.27|289.12|618
1672736700000|2023-01-03 09:05:00|289.52|289.32|289.37|289.22|289.57|289.37|289.37|289.22|310
1672737000000|2023-01-03 09:10:00|289.42|289.27|289.52|289.37|289.52|289.37|289.37|289.17|21
1672737300000|2023-01-03 09:15:00|289.47|289.32|289.52|289.32|289.57|289.37|289.37|289.22|53
1672737600000|2023-01-03 09:20:00|289.57|288.97|289.77|289.17|289.87|289.27|289.57|288.97|0
1672737900000|2023-01-03 09:25:00|289.87|289.27|289.67|289.07|289.87|289.27|289.57|288.97|6
1672738200000|2023-01-03 09:30:00|289.77|289.17|289.67|289.07|289.77|289.17|289.67|289.07|0
1672738500000|2023-01-03 09:35:00|289.67|289.07|289.67|289.07|289.77|289.17|289.67|289.07|0
1672738800000|2023-01-03 09:40:00|289.77|289.17|289.77|289.17|289.87|289.27|289.67|289.07|0
1672739100000|2023-01-03 09:45:00|289.87|289.27|289.77|289.17|289.87|289.27|289.77|289.17|0
1672739400000|2023-01-03 09:50:00|289.57|289.32|289.67|289.47|289.77|289.62|289.57|289.32|80
1672739700000|2023-01-03 09:55:00|289.62|289.42|289.72|289.57|289.72|289.57|289.62|289.42|61
1672740000000|2023-01-03 10:00:00|289.67|289.52|289.72|289.52|289.82|289.67|289.67|289.52|44
1672740300000|2023-01-03 10:05:00|289.67|289.57|289.57|289.42|289.77|289.62|289.52|289.37|20
1672740600000|2023-01-03 10:10:00|289.62|289.47|289.47|289.32|289.62|289.47|289.47|289.32|18
1672740900000|2023-01-03 10:15:00|289.52|289.37|289.47|289.32|289.57|289.42|289.42|289.22|26
1672741200000|2023-01-03 10:20:00|289.52|289.27|289.42|289.27|289.52|289.32|289.32|289.12|11
1672741500000|2023-01-03 10:25:00|289.47|289.22|289.47|289.27|289.47|289.32|289.42|289.22|6
1672741800000|2023-01-03 10:30:00|289.42|289.32|289.42|289.27|289.47|289.32|289.37|289.22|11
1672742100000|2023-01-03 10:35:00|289.37|289.22|289.42|289.27|289.47|289.27|289.32|289.17|15
1672742400000|2023-01-03 10:40:00|289.47|289.22|289.42|289.27|289.47|289.32|289.42|289.22|9
1672742700000|2023-01-03 10:45:00|289.47|289.32|289.42|289.27|289.47|289.32|289.37|289.22|28
1672743000000|2023-01-03 10:50:00|289.37|289.22|289.42|289.27|289.42|289.27|289.37|289.22|13
1672743300000|2023-01-03 10:55:00|289.47|289.32|289.32|289.17|289.52|289.37|289.32|289.17|42
1672743600000|2023-01-03 11:00:00|289.27|289.12|289.32|289.12|289.32|289.17|289.27|289.12|38
1672743900000|2023-01-03 11:05:00|289.27|289.17|289.17|289.02|289.27|289.17|289.17|289.02|18
1672744200000|2023-01-03 11:10:00|289.12|288.97|289.12|288.97|289.12|288.97|289.07|288.92|22
1672744500000|2023-01-03 11:15:00|289.07|288.92|289.12|288.92|289.17|289.02|289.07|288.92|15
1672744800000|2023-01-03 11:20:00|289.17|288.97|289.12|288.92|289.22|289.07|289.12|288.92|9
1672745100000|2023-01-03 11:25:00|289.07|288.97|289.12|288.97|289.12|288.97|289.07|288.87|15
1672745400000|2023-01-03 11:30:00|289.17|288.92|289.22|289.07|289.22|289.07|289.17|288.92|11
1672745700000|2023-01-03 11:35:00|289.27|289.02|289.17|289.02|289.27|289.07|289.17|288.97|15
1672746000000|2023-01-03 11:40:00|289.12|288.97|288.77|288.57|289.17|289.02|288.67|288.52|48
1672746300000|2023-01-03 11:45:00|288.72|288.52|288.77|288.57|288.87|288.67|288.62|288.47|20
1672746600000|2023-01-03 11:50:00|288.72|288.52|288.77|288.57|288.87|288.67|288.67|288.52|14
1672746900000|2023-01-03 11:55:00|288.72|288.62|288.62|288.47|288.82|288.62|288.62|288.47|20
1672747200000|2023-01-03 12:00:00|288.57|288.42|288.62|288.47|288.62|288.47|288.42|288.22|63
1672747500000|2023-01-03 12:05:00|288.67|288.52|288.57|288.42|288.72|288.57|288.57|288.37|26
1672747800000|2023-01-03 12:10:00|288.52|288.37|288.52|288.37|288.57|288.37|288.47|288.27|21
1672748100000|2023-01-03 12:15:00|288.47|288.32|288.57|288.42|288.57|288.42|288.47|288.32|28
1672748400000|2023-01-03 12:20:00|288.52|288.37|288.67|288.52|288.67|288.52|288.52|288.37|28
1672748700000|2023-01-03 12:25:00|288.62|288.47|288.62|288.47|288.67|288.52|288.62|288.47|28
1672749000000|2023-01-03 12:30:00|288.67|288.52|288.72|288.57|288.77|288.62|288.67|288.52|32
1672749300000|2023-01-03 12:35:00|288.77|288.62|288.72|288.57|288.77|288.62|288.67|288.52|18
1672749600000|2023-01-03 12:40:00|288.77|288.52|288.77|288.62|288.82|288.67|288.72|288.52|11
1672749900000|2023-01-03 12:45:00|288.72|288.57|288.82|288.67|288.87|288.67|288.67|288.52|19
1672750200000|2023-01-03 12:50:00|288.77|288.62|288.77|288.57|288.82|288.67|288.72|288.57|8
1672750500000|2023-01-03 12:55:00|288.72|288.52|288.82|288.62|288.82|288.67|288.67|288.52|7
1672750800000|2023-01-03 13:00:00|288.77|288.67|289.02|288.87|289.02|288.87|288.77|288.67|6
1672751100000|2023-01-03 13:05:00|288.97|288.82|288.67|288.47|289.02|288.87|288.57|288.42|48
1672751400000|2023-01-03 13:10:00|288.62|288.52|288.67|288.52|288.72|288.52|288.57|288.42|76
1672751700000|2023-01-03 13:15:00|288.62|288.47|288.57|288.42|288.67|288.52|288.52|288.37|59
1672752000000|2023-01-03 13:20:00|288.62|288.47|288.72|288.57|288.72|288.57|288.57|288.42|46
1672752300000|2023-01-03 13:25:00|288.67|288.52|288.62|288.47|288.72|288.57|288.57|288.42|19
1672752600000|2023-01-03 13:30:00|288.67|288.52|288.72|288.57|288.72|288.57|288.62|288.47|12
1672752900000|2023-01-03 13:35:00|288.77|288.62|288.82|288.67|288.82|288.67|288.72|288.57|14
1672753200000|2023-01-03 13:40:00|288.87|288.72|288.92|288.77|288.97|288.82|288.77|288.62|22
1672753500000|2023-01-03 13:45:00|288.97|288.82|288.97|288.77|288.97|288.82|288.92|288.77|9
1672753800000|2023-01-03 13:50:00|289.02|288.82|288.97|288.82|289.02|288.87|288.92|288.77|19
1672754100000|2023-01-03 13:55:00|289.02|288.87|289.07|288.92|289.17|288.97|288.97|288.82|12
1672754400000|2023-01-03 14:00:00|289.12|288.97|289.17|288.97|289.17|289.02|289.07|288.92|45
1672754700000|2023-01-03 14:05:00|289.12|289.02|289.02|288.87|289.22|289.07|289.02|288.87|20
1672755000000|2023-01-03 14:10:00|289.07|288.92|289.12|288.97|289.12|288.97|288.97|288.82|75
1672755300000|2023-01-03 14:15:00|289.07|288.92|289.12|288.92|289.17|288.97|289.02|288.87|60
1672755600000|2023-01-03 14:20:00|289.07|288.97|289.07|288.92|289.17|288.97|289.02|288.87|19
1672755900000|2023-01-03 14:25:00|289.12|288.97|289.27|289.07|289.32|289.17|289.02|288.87|47
1672756200000|2023-01-03 14:30:00|289.22|289.02|289.72|289.52|289.92|289.77|289.02|288.82|158
1672756500000|2023-01-03 14:35:00|289.77|289.57|289.82|289.57|289.87|289.67|289.47|289.27|114
1672756800000|2023-01-03 14:40:00|289.87|289.62|290.42|290.17|290.77|290.52|289.82|289.62|219
1672757100000|2023-01-03 14:45:00|290.47|290.22|289.47|289.32|290.47|290.32|289.27|289.12|108
1672757400000|2023-01-03 14:50:00|289.52|289.27|289.32|289.12|289.72|289.57|289.22|289.02|83
1672757700000|2023-01-03 14:55:00|289.37|289.17|289.02|288.82|289.47|289.27|289.02|288.82|102
1672758000000|2023-01-03 15:00:00|289.12|288.87|289.17|288.97|289.27|289.12|288.97|288.77|68
1672758300000|2023-01-03 15:05:00|289.12|289.02|289.22|289.02|289.37|289.17|289.07|288.92|137
1672758600000|2023-01-03 15:10:00|289.17|289.07|288.87|288.72|289.22|289.07|288.82|288.62|65
1672758900000|2023-01-03 15:15:00|288.82|288.67|288.72|288.52|289.07|288.92|288.67|288.47|81
1672759200000|2023-01-03 15:20:00|288.77|288.57|289.07|288.92|289.17|288.97|288.77|288.52|40
1672759500000|2023-01-03 15:25:00|289.02|288.87|288.92|288.72|289.02|288.87|288.67|288.52|36
1672759800000|2023-01-03 15:30:00|288.87|288.67|288.82|288.62|288.87|288.67|288.62|288.47|33
1672760100000|2023-01-03 15:35:00|288.77|288.67|288.92|288.77|288.97|288.82|288.72|288.57|27
1672760400000|2023-01-03 15:40:00|288.97|288.82|288.97|288.82|289.17|289.02|288.92|288.77|53
1672760700000|2023-01-03 15:45:00|289.02|288.87|289.17|289.02|289.22|289.07|288.97|288.82|40
1672761000000|2023-01-03 15:50:00|289.12|288.97|289.12|288.92|289.27|289.12|289.12|288.92|104
1672761300000|2023-01-03 15:55:00|289.07|288.97|289.67|289.52|289.72|289.52|289.07|288.92|91
1672761600000|2023-01-03 16:00:00|289.72|289.57|289.42|289.27|289.77|289.57|289.32|289.17|41
1672761900000|2023-01-03 16:05:00|289.37|289.22|289.02|288.87|289.47|289.27|289.02|288.82|26
1672762200000|2023-01-03 16:10:00|289.07|288.92|288.62|288.42|289.17|288.97|288.57|288.37|37
1672762500000|2023-01-03 16:15:00|288.67|288.37|288.47|288.32|288.72|288.52|288.42|288.27|20
1672762800000|2023-01-03 16:20:00|288.52|288.37|288.52|288.32|288.62|288.47|288.27|288.12|24
1672763100000|2023-01-03 16:25:00|288.47|288.37|288.37|288.17|288.57|288.37|288.27|288.12|37
1672763400000|2023-01-03 16:30:00|288.42|288.22|288.12|287.92|288.42|288.22|287.97|287.82|22
1672763700000|2023-01-03 16:35:00|288.07|287.87|288.12|287.97|288.22|288.02|288.02|287.87|50
1672764000000|2023-01-03 16:40:00|288.17|287.92|287.82|287.67|288.17|287.97|287.82|287.67|8
1672764300000|2023-01-03 16:45:00|287.77|287.62|288.07|287.87|288.07|287.92|287.77|287.62|13
1672764600000|2023-01-03 16:50:00|288.02|287.92|287.97|287.82|288.12|287.97|287.87|287.72|9
1672764900000|2023-01-03 16:55:00|288.02|287.77|287.97|287.82|288.07|287.87|287.82|287.67|6
1672765200000|2023-01-03 17:00:00|288.02|287.77|287.87|287.72|288.07|287.87|287.87|287.72|15
1672765500000|2023-01-03 17:05:00|287.92|287.77|288.07|287.92|288.22|288.07|287.92|287.77|30
1672765800000|2023-01-03 17:10:00|288.12|287.87|288.12|287.97|288.12|287.97|288.02|287.87|16
1672766100000|2023-01-03 17:15:00|288.17|287.92|287.92|287.77|288.17|287.97|287.92|287.72|41
1672766400000|2023-01-03 17:20:00|287.97|287.82|287.77|287.62|288.02|287.87|287.77|287.57|38
1672766700000|2023-01-03 17:25:00|287.82|287.67|287.87|287.72|287.97|287.82|287.82|287.67|9
1672767000000|2023-01-03 17:30:00|287.92|287.77|287.97|287.82|288.07|287.87|287.82|287.67|32
1672767300000|2023-01-03 17:35:00|288.02|287.87|287.87|287.72|288.02|287.87|287.82|287.67|13
1672767600000|2023-01-03 17:40:00|287.82|287.67|287.72|287.57|287.87|287.72|287.67|287.52|10
1672767900000|2023-01-03 17:45:00|287.67|287.52|287.52|287.37|287.72|287.57|287.37|287.22|35
1672768200000|2023-01-03 17:50:00|287.57|287.42|287.52|287.37|287.62|287.42|287.47|287.32|5
1672768500000|2023-01-03 17:55:00|287.57|287.42|287.72|287.52|287.82|287.67|287.52|287.37|19
1672768800000|2023-01-03 18:00:00|287.67|287.57|287.92|287.72|287.97|287.77|287.67|287.57|12
1672769100000|2023-01-03 18:05:00|287.87|287.67|287.97|287.82|288.02|287.87|287.82|287.67|16
1672769400000|2023-01-03 18:10:00|288.02|287.87|288.07|287.87|288.17|287.97|287.97|287.82|10
1672769700000|2023-01-03 18:15:00|288.02|287.92|287.92|287.77|288.07|287.92|287.92|287.77|27
1672770000000|2023-01-03 18:20:00|287.87|287.72|288.07|287.92|288.07|287.92|287.87|287.72|17
1672770300000|2023-01-03 18:25:00|288.12|287.97|288.47|288.27|288.47|288.32|288.07|287.97|42
1672770600000|2023-01-03 18:30:00|288.42|288.32|288.42|288.22|288.57|288.37|288.37|288.22|20
1672770900000|2023-01-03 18:35:00|288.37|288.27|288.42|288.27|288.57|288.42|288.37|288.22|19
1672771200000|2023-01-03 18:40:00|288.47|288.32|288.52|288.37|288.62|288.47|288.47|288.27|13
1672771500000|2023-01-03 18:45:00|288.47|288.32|288.52|288.37|288.57|288.37|288.42|288.27|9
1672771800000|2023-01-03 18:50:00|288.57|288.32|288.72|288.52|288.77|288.62|288.47|288.32|19
1672772100000|2023-01-03 18:55:00|288.67|288.47|288.67|288.52|288.77|288.62|288.62|288.47|5
1672772400000|2023-01-03 19:00:00|288.72|288.57|288.62|288.42|288.77|288.62|288.52|288.37|6
1672772700000|2023-01-03 19:05:00|288.57|288.47|288.67|288.52|288.72|288.52|288.52|288.37|4
1672773000000|2023-01-03 19:10:00|288.72|288.57|288.62|288.42|288.72|288.57|288.52|288.32|2
1672773300000|2023-01-03 19:15:00|288.67|288.47|288.62|288.42|288.67|288.47|288.57|288.42|0
1672773600000|2023-01-03 19:20:00|288.57|288.47|288.47|288.32|288.67|288.52|288.47|288.32|7
1672773900000|2023-01-03 19:25:00|288.52|288.37|288.47|288.32|288.57|288.42|288.42|288.27|14
1672774200000|2023-01-03 19:30:00|288.52|288.37|288.37|288.17|288.52|288.37|288.22|288.07|4
1672774500000|2023-01-03 19:35:00|288.42|288.22|288.27|288.07|288.42|288.22|288.27|288.07|2
1672774800000|2023-01-03 19:40:00|288.32|288.12|288.62|288.47|288.62|288.47|288.32|288.12|9
1672775100000|2023-01-03 19:45:00|288.67|288.42|288.97|288.77|289.12|288.92|288.62|288.42|24
1672775400000|2023-01-03 19:50:00|289.02|288.72|288.87|288.67|289.02|288.77|288.77|288.62|5
1672775700000|2023-01-03 19:55:00|288.92|288.72|288.92|288.72|289.07|288.87|288.82|288.62|13
1672776000000|2023-01-03 20:00:00|288.87|288.77|288.97|288.77|289.07|288.87|288.82|288.67|4
1672776300000|2023-01-03 20:05:00|288.92|288.82|288.87|288.67|289.02|288.82|288.82|288.67|6
1672776600000|2023-01-03 20:10:00|288.92|288.72|289.02|288.87|289.07|288.92|288.82|288.67|14
1672776900000|2023-01-03 20:15:00|289.07|288.92|289.02|288.87|289.12|288.97|289.02|288.82|22
1672777200000|2023-01-03 20:20:00|288.97|288.82|288.82|288.62|289.02|288.82|288.77|288.62|8
1672777500000|2023-01-03 20:25:00|288.77|288.67|288.87|288.67|288.92|288.72|288.72|288.57|21
1672777800000|2023-01-03 20:30:00|288.92|288.72|288.97|288.82|289.02|288.87|288.77|288.62|17
1672778100000|2023-01-03 20:35:00|289.02|288.87|288.92|288.77|289.02|288.87|288.92|288.77|8
1672778400000|2023-01-03 20:40:00|288.97|288.82|288.92|288.77|289.02|288.87|288.87|288.67|27
1672778700000|2023-01-03 20:45:00|288.87|288.72|289.07|288.92|289.07|288.92|288.87|288.72|19
1672779000000|2023-01-03 20:50:00|289.12|288.97|289.17|289.02|289.27|289.07|289.02|288.82|19
1672779300000|2023-01-03 20:55:00|289.12|288.97|289.12|288.92|289.17|289.02|289.02|288.87|21
1672779600000|2023-01-03 21:00:00|289.07|288.97|289.07|288.77|289.17|288.97|289.02|288.77|1
1672779900000|2023-01-03 21:05:00|289.17|288.97|289.32|288.97|289.32|289.02|289.17|288.97|6
1672780200000|2023-01-03 21:10:00|289.27|289.02|289.37|288.77|289.47|289.02|289.27|288.77|2
1672780500000|2023-01-03 21:15:00|289.47|288.87|289.57|288.97|289.57|288.97|289.37|288.77|0
1672780800000|2023-01-03 21:20:00|289.47|288.87|289.47|288.87|289.57|288.97|289.47|288.87|0
1672781100000|2023-01-03 21:25:00|289.57|288.97|289.47|288.87|289.57|288.97|289.47|288.87|0
1672781400000|2023-01-03 21:30:00|289.57|288.97|289.47|288.87|289.57|288.97|289.47|288.87|0
1672782300000|2023-01-03 21:45:00|289.57|288.97|289.57|288.97|289.57|288.97|289.57|288.97|0
1672782600000|2023-01-03 21:50:00|289.67|289.07|289.67|289.07|289.67|289.07|289.57|288.97|0
1672782900000|2023-01-03 21:55:00|289.57|288.97|289.57|288.97|289.57|288.97|289.57|288.97|0
1672786800000|2023-01-03 23:00:00|289.47|288.87|289.47|288.87|289.57|288.97|289.37|288.77|0
1672787400000|2023-01-03 23:10:00|289.37|288.77|289.37|288.77|289.47|288.87|289.37|288.77|0
1672787700000|2023-01-03 23:15:00|289.47|288.87|289.57|288.97|289.57|288.97|289.47|288.87|0
1672788000000|2023-01-03 23:20:00|289.47|288.87|289.47|288.87|289.57|288.97|289.47|288.87|0
1672788300000|2023-01-03 23:25:00|289.57|288.97|289.57|288.97|289.57|288.97|289.57|288.97|0
1672788600000|2023-01-03 23:30:00|289.47|288.87|289.47|288.87|289.47|288.87|289.47|288.87|0
1672789200000|2023-01-03 23:40:00|289.57|288.97|289.57|288.97|289.57|288.97|289.57|288.97|0
1672789500000|2023-01-03 23:45:00|289.47|288.87|289.57|288.97|289.57|288.97|289.47|288.87|0
1672789800000|2023-01-03 23:50:00|289.67|289.07|289.57|288.97|289.67|289.07|289.57|288.97|0
1672790100000|2023-01-03 23:55:00|289.67|289.07|289.67|289.07|289.67|289.07|289.57|288.97|0
1672790700000|2023-01-04 00:05:00|289.57|288.97|289.57|288.97|289.67|289.07|289.57|288.97|0
1672791000000|2023-01-04 00:10:00|289.67|289.07|289.67|289.07|289.67|289.07|289.57|288.97|0
1672791300000|2023-01-04 00:15:00|289.57|288.97|289.67|289.07|289.67|289.07|289.57|288.97|0
1672791600000|2023-01-04 00:20:00|289.77|289.17|289.77|289.17|289.87|289.27|289.77|289.17|0
1672791900000|2023-01-04 00:25:00|289.87|289.27|289.47|288.87|289.87|289.27|289.47|288.87|0
1672792200000|2023-01-04 00:30:00|289.17|288.77|289.77|289.62|289.82|289.62|288.72|288.52|322
1672792500000|2023-01-04 00:35:00|289.72|289.57|289.57|289.42|289.72|289.57|289.57|289.42|231
1672792800000|2023-01-04 00:40:00|289.52|289.37|289.57|289.37|289.67|289.52|289.52|289.32|156
1672793100000|2023-01-04 00:45:00|289.52|289.42|289.67|289.52|289.72|289.57|289.47|289.32|84
1672793400000|2023-01-04 00:50:00|289.72|289.57|289.82|289.62|289.82|289.67|289.67|289.52|184
1672793700000|2023-01-04 00:55:00|289.87|289.67|289.92|289.77|289.92|289.77|289.77|289.62|176
1672794000000|2023-01-04 01:00:00|289.67|289.52|289.87|289.72|290.07|289.87|289.37|289.22|821
1672794300000|2023-01-04 01:05:00|289.92|289.77|289.77|289.62|289.92|289.77|289.67|289.52|448
1672794600000|2023-01-04 01:10:00|289.72|289.57|289.77|289.62|289.92|289.77|289.67|289.47|563
1672794900000|2023-01-04 01:15:00|289.82|289.67|290.02|289.87|290.22|290.07|289.82|289.67|404
1672795200000|2023-01-04 01:20:00|289.97|289.82|290.02|289.87|290.42|290.27|289.97|289.82|355
1672795500000|2023-01-04 01:25:00|289.97|289.82|289.82|289.67|289.97|289.82|289.72|289.57|224
1672795800000|2023-01-04 01:30:00|289.92|289.77|289.92|289.77|289.97|289.82|289.67|289.52|299
1672796100000|2023-01-04 01:35:00|289.97|289.82|289.72|289.57|290.07|289.92|289.72|289.57|122
1672796400000|2023-01-04 01:40:00|289.77|289.62|289.82|289.67|289.92|289.77|289.72|289.57|174
1672796700000|2023-01-04 01:45:00|289.77|289.62|289.62|289.47|289.82|289.67|289.62|289.47|217
1672797000000|2023-01-04 01:50:00|289.67|289.52|289.52|289.37|289.72|289.57|289.52|289.37|187
1672797300000|2023-01-04 01:55:00|289.47|289.32|289.62|289.47|289.62|289.47|289.47|289.32|195
1672797600000|2023-01-04 02:00:00|289.67|289.52|289.47|289.32|289.67|289.52|289.42|289.27|220
1672797900000|2023-01-04 02:05:00|289.52|289.37|289.52|289.37|289.67|289.52|289.47|289.32|185
1672798200000|2023-01-04 02:10:00|289.57|289.42|289.67|289.52|289.67|289.52|289.47|289.32|155
1672798500000|2023-01-04 02:15:00|289.62|289.47|289.57|289.42|289.62|289.47|289.57|289.42|106
1672798800000|2023-01-04 02:20:00|289.52|289.37|289.22|289.07|289.57|289.42|289.22|289.07|241
1672799100000|2023-01-04 02:25:00|289.27|289.12|289.22|289.07|289.27|289.12|289.22|289.07|148
1672799400000|2023-01-04 02:30:00|289.27|289.12|289.32|289.17|289.42|289.27|289.22|289.07|150
1672799700000|2023-01-04 02:35:00|289.37|289.22|289.47|289.32|289.47|289.32|289.32|289.17|84
1672800000000|2023-01-04 02:40:00|289.52|289.37|289.52|289.37|289.62|289.47|289.52|289.32|77
1672800300000|2023-01-04 02:45:00|289.57|289.42|289.52|289.37|289.57|289.42|289.52|289.37|64
1672800600000|2023-01-04 02:50:00|289.57|289.42|289.27|289.12|289.62|289.47|289.27|289.12|99
1672800900000|2023-01-04 02:55:00|289.22|289.07|289.22|289.07|289.22|289.12|289.22|289.02|30
1672801200000|2023-01-04 03:00:00|289.27|289.12|289.32|289.17|289.42|289.27|289.27|289.12|100
1672801500000|2023-01-04 03:05:00|289.37|289.22|289.37|289.22|289.42|289.27|289.32|289.12|110
1672801800000|2023-01-04 03:10:00|289.42|289.27|289.27|289.12|289.42|289.27|289.27|289.12|74
1672802100000|2023-01-04 03:15:00|289.32|289.17|289.32|289.17|289.37|289.22|289.27|289.07|80
1672802400000|2023-01-04 03:20:00|289.37|289.22|289.17|289.02|289.37|289.22|289.17|289.02|78
1672802700000|2023-01-04 03:25:00|289.12|288.97|289.47|289.32|289.47|289.32|289.07|288.92|277
1672803000000|2023-01-04 03:30:00|289.42|289.27|289.32|289.17|289.47|289.32|289.32|289.17|62
1672803300000|2023-01-04 03:35:00|289.37|289.22|289.42|289.27|289.52|289.32|289.32|289.17|87
1672803600000|2023-01-04 03:40:00|289.47|289.32|289.42|289.27|289.52|289.37|289.42|289.27|153
1672803900000|2023-01-04 03:45:00|289.37|289.22|289.42|289.27|289.42|289.27|289.37|289.22|141
1672804200000|2023-01-04 03:50:00|289.47|289.22|289.42|289.27|289.47|289.27|289.37|289.22|200
1672804500000|2023-01-04 03:55:00|289.47|289.32|289.52|289.37|289.57|289.37|289.42|289.27|161
1672804800000|2023-01-04 04:00:00|289.57|289.42|289.62|289.47|289.62|289.47|289.57|289.42|60
1672805100000|2023-01-04 04:05:00|289.67|289.52|289.67|289.52|289.67|289.52|289.67|289.47|79
1672805400000|2023-01-04 04:10:00|289.62|289.47|289.62|289.47|289.62|289.52|289.62|289.47|58
1672805700000|2023-01-04 04:15:00|289.67||289.62||289.67||289.62||37
1672806000000|2023-01-04 04:20:00|289.57|289.42|289.57|289.42|289.57|289.42|289.57|289.42|132
1672806300000|2023-01-04 04:25:00|||||||||57
1672806600000|2023-01-04 04:30:00|||||||||53
1672806900000|2023-01-04 04:35:00|||||||||39
1672807200000|2023-01-04 04:40:00|289.62||289.57||289.62||289.57||59
1672807500000|2023-01-04 04:45:00|289.52|289.37|289.47|289.32|289.52|289.37|289.47|289.32|79
1672807800000|2023-01-04 04:50:00|289.42|289.27|289.42|289.27|289.42|289.27|289.37|289.22|142
1672808100000|2023-01-04 04:55:00|289.47|289.32|289.57|289.42|289.57|289.42|289.42|289.32|151
1672808400000|2023-01-04 05:00:00|289.62|289.47|289.57|289.42|289.72|289.57|289.57|289.42|430
1672808700000|2023-01-04 05:05:00|289.52|289.37|289.62|289.47|289.62|289.47|289.47|289.32|148
1672809000000|2023-01-04 05:10:00|289.57|289.42|289.57|289.42|289.57|289.42|289.57|289.42|57
1672809300000|2023-01-04 05:15:00|289.62|289.47|289.67|289.52|289.72|289.57|289.62|289.47|136
1672809600000|2023-01-04 05:20:00|289.62|289.47|289.52|289.37|289.62|289.47|289.52|289.37|117
1672809900000|2023-01-04 05:25:00|289.47|289.32|289.42|289.27|289.52|289.37|289.42|289.27|133
1672810200000|2023-01-04 05:30:00|289.47|289.22|289.37|289.22|289.47|289.32|289.37|289.22|65
1672810500000|2023-01-04 05:35:00|289.42|289.27|289.47|289.32|289.47|289.32|289.42|289.27|77
1672810800000|2023-01-04 05:40:00|289.42|289.27|289.47|289.32|289.47|289.32|289.42|289.27|43
1672811100000|2023-01-04 05:45:00|289.42|289.27|289.47|289.32|289.47|289.32|289.42|289.27|77
1672811400000|2023-01-04 05:50:00|289.42|289.27|289.37|289.22|289.42|289.27|289.27|289.12|157
1672811700000|2023-01-04 05:55:00|289.42|289.27|289.42|289.27|289.47|289.32|289.37|289.22|86
1672812000000|2023-01-04 06:00:00|289.37|289.22|289.42|289.27|289.47|289.32|289.37|289.22|96
1672812300000|2023-01-04 06:05:00|289.47|289.32|289.52|289.37|289.52|289.37|289.47|289.32|76
1672812600000|2023-01-04 06:10:00|289.47|289.32|289.52|289.37|289.62|289.47|289.47|289.32|122
1672812900000|2023-01-04 06:15:00|289.57|289.42|289.52|289.37|289.57|289.42|289.52|289.37|24
1672813200000|2023-01-04 06:20:00|289.47|289.32|289.47|289.32|289.47|289.32|289.47|289.32|53
1672813500000|2023-01-04 06:25:00|289.42|289.27|289.42|289.27|289.47|289.32|289.37|289.22|74
1672813800000|2023-01-04 06:30:00|289.37|289.22|289.37|289.22|289.37|289.22|289.32|289.17|71
1672814100000|2023-01-04 06:35:00|289.42|289.27|289.32|289.17|289.42|289.27|289.32|289.17|63
1672814400000|2023-01-04 06:40:00|289.27|289.12|289.37|289.22|289.37|289.22|289.27|289.12|81
1672814700000|2023-01-04 06:45:00|289.42|289.27|289.27|289.12|289.42|289.27|289.27|289.12|74
1672815000000|2023-01-04 06:50:00|289.32|289.17|289.32|289.17|289.32|289.17|289.22|289.07|83
1672815300000|2023-01-04 06:55:00|289.37|289.22|289.32|289.17|289.37|289.22|289.32|289.17|70
1672815600000|2023-01-04 07:00:00|289.27|289.12|289.22|289.07|289.27|289.12|288.92|288.77|158
1672815900000|2023-01-04 07:05:00|289.17|289.02|289.27|289.12|289.27|289.12|289.12|288.97|134
1672816200000|2023-01-04 07:10:00|289.32|289.17|289.37|289.22|289.37|289.22|289.22|289.07|108
1672816500000|2023-01-04 07:15:00|289.32|289.17|289.52|289.37|289.52|289.37|289.32|289.17|64
1672816800000|2023-01-04 07:20:00|289.47|289.32|289.42|289.27|289.47|289.32|289.42|289.27|58
1672817100000|2023-01-04 07:25:00|289.37|289.22|289.37|289.22|289.47|289.27|289.37|289.22|63
1672817400000|2023-01-04 07:30:00|289.42|289.27|289.42|289.27|289.47|289.32|289.32|289.17|76
1672817700000|2023-01-04 07:35:00|289.47|289.32|289.47|289.32|289.52|289.37|289.37|289.22|86
1672818000000|2023-01-04 07:40:00|289.42|289.27|289.27|289.12|289.42|289.27|289.27|289.12|93
1672818300000|2023-01-04 07:45:00|289.32|289.17|289.42|289.27|289.47|289.32|289.17|289.02|278
1672818600000|2023-01-04 07:50:00|289.47|289.32|289.57|289.42|289.57|289.42|289.42|289.27|99
1672818900000|2023-01-04 07:55:00|289.52|289.37|289.57|289.42|289.67|289.52|289.52|289.37|109
1672819200000|2023-01-04 08:00:00|289.52|289.37|289.57|289.37|289.62|289.47|289.47|289.32|214
1672819500000|2023-01-04 08:05:00|289.52|289.42|289.67|289.47|289.72|289.57|289.52|289.37|228
1672819800000|2023-01-04 08:10:00|289.62|289.52|289.67|289.52|289.72|289.57|289.57|289.42|147
1672820100000|2023-01-04 08:15:00|289.72|289.57|289.87|289.72|289.87|289.72|289.67|289.52|225
1672820400000|2023-01-04 08:20:00|289.92|289.77|289.87|289.72|289.92|289.77|289.77|289.57|248
1672820700000|2023-01-04 08:25:00|289.92|289.77|289.77|289.62|289.92|289.77|289.72|289.57|209
1672821000000|2023-01-04 08:30:00|289.72|289.57|289.72|289.57|289.87|289.72|289.72|289.57|160
1672821300000|2023-01-04 08:35:00|289.67|289.52|289.72|289.57|289.77|289.62|289.62|289.47|130
1672821600000|2023-01-04 08:40:00|289.67|289.52|289.72|289.57|289.72|289.57|289.62|289.47|147
1672821900000|2023-01-04 08:45:00|289.67|289.52|289.72|289.57|289.82|289.67|289.67|289.52|231
1672822200000|2023-01-04 08:50:00|289.67|289.52|289.62|289.47|289.77|289.62|289.62|289.47|161
1672822500000|2023-01-04 08:55:00|289.57|289.42|289.57|289.42|289.62|289.47|289.47|289.32|466
1672822800000|2023-01-04 09:00:00|289.62|289.47|289.37|289.22|289.62|289.47|289.32|289.12|706
1672823100000|2023-01-04 09:05:00|289.42|289.17|289.32|289.17|289.47|289.32|289.32|289.17|336
1672823400000|2023-01-04 09:10:00|289.27|289.12|289.42|289.27|289.47|289.32|289.27|289.12|118
1672823700000|2023-01-04 09:15:00|289.37|289.22|289.57|289.32|289.57|289.32|289.32|289.17|128
1672824000000|2023-01-04 09:20:00|289.67|288.97|289.57|288.97|289.67|289.07|289.57|288.97|0
1672824300000|2023-01-04 09:25:00|289.47|288.87|289.37|288.77|289.57|288.97|289.37|288.77|5
1672824600000|2023-01-04 09:30:00|289.47|288.87|289.47|288.87|289.57|288.97|289.47|288.87|0
1672824900000|2023-01-04 09:35:00|289.57|288.97|289.57|288.97|289.67|289.07|289.47|288.87|0
1672825200000|2023-01-04 09:40:00|289.67|289.07|289.67|289.07|289.67|289.07|289.57|288.97|0
1672825500000|2023-01-04 09:45:00|289.57|288.97|289.77|289.17|289.77|289.17|289.57|288.97|0
1672825800000|2023-01-04 09:50:00|289.72|289.52|289.57|289.37|289.77|289.57|289.47|289.32|34
1672826100000|2023-01-04 09:55:00|289.52|289.42|289.62|289.42|289.62|289.47|289.52|289.42|6
1672826400000|2023-01-04 10:00:00|289.57|289.47|289.62|289.47|289.67|289.52|289.57|289.42|23
1672826700000|2023-01-04 10:05:00|289.67|289.52|289.62|289.47|289.67|289.52|289.57|289.42|40
1672827000000|2023-01-04 10:10:00|289.67|289.52|289.67|289.52|289.77|289.62|289.62|289.52|17
1672827300000|2023-01-04 10:15:00|289.72|289.47|289.62|289.47|289.72|289.52|289.57|289.42|1
1672827600000|2023-01-04 10:20:00|289.57|289.42|289.67|289.47|289.72|289.52|289.47|289.32|30
1672827900000|2023-01-04 10:25:00|289.72|289.52|289.67|289.52|289.72|289.57|289.62|289.47|21
1672828200000|2023-01-04 10:30:00|289.72|289.57|289.72|289.57|289.77|289.62|289.67|289.52|27
1672828500000|2023-01-04 10:35:00|289.67|289.52|289.62|289.42|289.72|289.57|289.57|289.42|7
1672828800000|2023-01-04 10:40:00|289.57|289.47|289.62|289.42|289.67|289.52|289.57|289.37|18
1672829100000|2023-01-04 10:45:00|289.57|289.47|289.72|289.57|289.72|289.57|289.57|289.42|3
1672829400000|2023-01-04 10:50:00|289.67|289.52|289.67|289.52|289.72|289.57|289.62|289.42|15
1672829700000|2023-01-04 10:55:00|289.62|289.47|289.67|289.47|289.67|289.52|289.62|289.47|3
1672830000000|2023-01-04 11:00:00|289.72|289.52|289.72|289.52|289.72|289.57|289.72|289.47|4
1672830300000|2023-01-04 11:05:00|289.67|289.57|289.72|289.52|289.77|289.57|289.67|289.47|5
1672830600000|2023-01-04 11:10:00|289.67|289.57|289.87|289.67|289.87|289.67|289.67|289.52|26
1672830900000|2023-01-04 11:15:00|289.82|289.62|289.77|289.62|289.82|289.62|289.72|289.57|19
1672831200000|2023-01-04 11:20:00|289.72|289.57|289.72|289.57|289.72|289.57|289.72|289.57|3
1672831500000|2023-01-04 11:25:00|289.67|289.52|289.72|289.52|289.72|289.57|289.67|289.52|2
1672831800000|2023-01-04 11:30:00|289.67|289.57|289.72|289.57|289.77|289.62|289.67|289.52|2
1672832100000|2023-01-04 11:35:00|289.77|289.62|289.77|289.62|289.82|289.67|289.72|289.57|3
1672832400000|2023-01-04 11:40:00|289.72|289.57|289.72|289.57|289.77|289.62|289.72|289.52|1
1672832700000|2023-01-04 11:45:00|289.67|289.52|289.72|289.52|289.72|289.57|289.67|289.47|0
1672833000000|2023-01-04 11:50:00|289.77|289.57|289.77|289.57|289.77|289.62|289.72|289.57|1
1672833300000|2023-01-04 11:55:00|289.72|289.62|289.72|289.57|289.77|289.62|289.67|289.52|7
1672833600000|2023-01-04 12:00:00|289.67|289.52|289.77|289.57|289.77|289.62|289.67|289.52|3
1672833900000|2023-01-04 12:05:00|289.72|289.52|289.57|289.42|289.77|289.57|289.57|289.42|2
1672834200000|2023-01-04 12:10:00|289.62|289.47|289.77|289.57|289.77|289.62|289.57|289.42|10
1672834500000|2023-01-04 12:15:00|289.72|289.62|289.72|289.52|289.77|289.62|289.67|289.52|1
1672834800000|2023-01-04 12:20:00|289.67|289.57|289.57|289.37|289.67|289.57|289.57|289.37|0
1672835100000|2023-01-04 12:25:00|289.52|289.42|289.52|289.32|289.57|289.42|289.47|289.27|7
1672835400000|2023-01-04 12:30:00|289.57|289.37|289.57|289.42|289.62|289.47|289.52|289.32|2
1672835700000|2023-01-04 12:35:00|289.62||289.62||289.62||289.57||0
1672836000000|2023-01-04 12:40:00|289.57||289.62||289.62||289.57||0
1672836300000|2023-01-04 12:45:00|289.57|289.37|289.47|289.32|289.62|289.37|289.47|289.32|29
1672836600000|2023-01-04 12:50:00|289.42|289.27|289.62|289.47|289.67|289.52|289.42|289.27|48
1672836900000|2023-01-04 12:55:00|289.67|289.52|289.52|289.37|289.72|289.52|289.52|289.37|49
1672837200000|2023-01-04 13:00:00|289.47|289.32|289.72|289.57|289.77|289.62|289.47|289.32|58
1672837500000|2023-01-04 13:05:00|289.77|289.52|289.82|289.62|289.82|289.67|289.67|289.52|13
1672837800000|2023-01-04 13:10:00|289.77|289.67|289.72|289.57|289.77|289.67|289.72|289.57|4
1672838100000|2023-01-04 13:15:00|289.67|289.52|289.67|289.47|289.67|289.52|289.62|289.42|17
1672838400000|2023-01-04 13:20:00|289.62|289.52|289.97|289.82|289.97|289.82|289.62|289.47|37
1672838700000|2023-01-04 13:25:00|290.02|289.87|289.92|289.77|290.02|289.87|289.92|289.77|24
1672839000000|2023-01-04 13:30:00|289.97|289.82|290.02|289.87|290.02|289.87|289.92|289.77|10
1672839300000|2023-01-04 13:35:00|289.97|289.82|290.02|289.82|290.02|289.87|289.92|289.77|10
1672839600000|2023-01-04 13:40:00|289.97|289.87|290.02|289.87|290.07|289.87|289.97|289.82|5
1672839900000|2023-01-04 13:45:00|290.07|289.82|290.02|289.87|290.07|289.92|289.97|289.82|6
1672840200000|2023-01-04 13:50:00|289.97|289.82|290.12|289.92|290.12|289.97|289.97|289.82|16
1672840500000|2023-01-04 13:55:00|290.07|289.87|290.12|289.97|290.12|289.97|290.02|289.87|12
1672840800000|2023-01-04 14:00:00|290.07|289.92|290.02|289.87|290.32|290.17|290.02|289.87|84
1672841100000|2023-01-04 14:05:00|290.07|289.92|290.12|289.97|290.12|289.97|290.02|289.87|4
1672841400000|2023-01-04 14:10:00|290.07|289.92|290.12|289.97|290.17|289.97|290.02|289.87|46
1672841700000|2023-01-04 14:15:00|290.17|290.02|290.07|289.92|290.17|290.02|290.07|289.87|23
1672842000000|2023-01-04 14:20:00|290.02|289.87|290.02|289.82|290.12|289.97|289.87|289.72|42
1672842300000|2023-01-04 14:25:00|289.97|289.87|290.22|290.07|290.27|290.07|289.97|289.87|46
1672842600000|2023-01-04 14:30:00|290.17|290.02|290.37|290.17|290.57|290.42|290.02|289.87|228
1672842900000|2023-01-04 14:35:00|290.42|290.22|290.47|290.32|290.52|290.37|290.22|289.97|90
1672843200000|2023-01-04 14:40:00|290.52|290.37|290.32|290.12|290.87|290.72|290.27|290.12|149
1672843500000|2023-01-04 14:45:00|290.37|290.17|290.52|290.37|290.57|290.37|290.27|290.07|207
1672843800000|2023-01-04 14:50:00|290.57|290.42|290.47|290.32|290.72|290.57|290.37|290.17|168
1672844100000|2023-01-04 14:55:00|290.52|290.37|290.47|290.27|290.57|290.37|290.32|290.17|163
1672844400000|2023-01-04 15:00:00|290.42|290.32|289.52|289.32|290.77|290.57|289.52|289.32|283
1672844700000|2023-01-04 15:05:00|289.57|289.37|289.52|289.37|289.72|289.52|289.27|289.12|185
1672845000000|2023-01-04 15:10:00|289.57|289.32|289.57|289.42|289.62|289.42|289.17|289.02|76
1672845300000|2023-01-04 15:15:00|289.62|289.37|289.92|289.72|289.92|289.77|289.47|289.32|31
1672845600000|2023-01-04 15:20:00|289.97|289.77|289.72|289.52|290.02|289.87|289.62|289.42|70
1672845900000|2023-01-04 15:25:00|289.67|289.57|289.72|289.52|289.77|289.62|289.32|289.17|82
1672846200000|2023-01-04 15:30:00|289.67|289.57|289.82|289.67|289.87|289.67|289.42|289.22|96
1672846500000|2023-01-04 15:35:00|289.87|289.72|289.72|289.52|289.92|289.72|289.67|289.52|23
1672846800000|2023-01-04 15:40:00|289.67|289.57|290.12|289.97|290.12|289.97|289.62|289.47|41
1672847100000|2023-01-04 15:45:00|290.17|290.02|290.22|290.02|290.27|290.12|290.07|289.92|78
1672847400000|2023-01-04 15:50:00|290.17|290.07|290.17|290.02|290.22|290.07|290.02|289.87|35
1672847700000|2023-01-04 15:55:00|290.12|289.97|290.17|289.97|290.22|290.07|290.07|289.92|50
1672848000000|2023-01-04 16:00:00|290.22|290.02|290.17|290.02|290.37|290.22|290.17|289.97|68
1672848300000|2023-01-04 16:05:00|290.22|290.07|290.42|290.27|290.42|290.27|290.12|289.97|27
1672848600000|2023-01-04 16:10:00|290.47|290.32|290.62|290.47|290.62|290.47|290.42|290.27|60
1672848900000|2023-01-04 16:15:00|290.67|290.52|290.52|290.37|290.67|290.52|290.47|290.32|22
1672849200000|2023-01-04 16:20:00|290.57|290.42|290.52|290.37|290.62|290.47|290.47|290.32|119
1672849500000|2023-01-04 16:25:00|290.57|290.42|290.87|290.72|290.87|290.72|290.52|290.42|126
1672849800000|2023-01-04 16:30:00|290.92|290.77|291.02|290.87|291.07|290.92|290.87|290.72|37
1672850100000|2023-01-04 16:35:00|291.07|290.92|291.17|291.02|291.22|291.02|291.02|290.87|48
1672850400000|2023-01-04 16:40:00|291.22|291.07|291.22|291.07|291.22|291.07|291.12|290.97|8
1672850700000|2023-01-04 16:45:00|291.17|291.02|291.12|290.97|291.22|291.07|291.07|290.92|10
1672851000000|2023-01-04 16:50:00|291.07|290.92|291.22|291.02|291.22|291.02|291.02|290.82|24
1672851300000|2023-01-04 16:55:00|291.27|291.07|291.22|291.07|291.37|291.22|291.22|291.07|22
1672851600000|2023-01-04 17:00:00|291.27|291.12|291.22|291.07|291.27|291.12|291.17|291.02|35
1672851900000|2023-01-04 17:05:00|291.17|291.02|291.17|290.97|291.22|291.07|291.12|290.97|27
1672852200000|2023-01-04 17:10:00|291.12|291.02|291.07|290.87|291.17|291.02|291.02|290.82|16
1672852500000|2023-01-04 17:15:00|291.02|290.82|291.17|291.02|291.17|291.02|291.02|290.82|5
1672852800000|2023-01-04 17:20:00|291.22|291.07|291.27|291.12|291.32|291.12|291.17|291.02|19
1672853100000|2023-01-04 17:25:00||291.07||291.12||291.12||291.07|7
1672853400000|2023-01-04 17:30:00|291.32|291.17|291.42|291.27|291.42|291.27|291.27|291.17|31
1672853700000|2023-01-04 17:35:00|291.47|291.32|291.52|291.37|291.52|291.37|291.42|291.27|22
1672854000000|2023-01-04 17:40:00|291.57|291.42|291.52|291.37|291.57|291.42|291.42|291.27|29
1672854300000|2023-01-04 17:45:00|291.57|291.42|291.57|291.42|291.57|291.42|291.52|291.37|6
1672854600000|2023-01-04 17:50:00|291.62|291.47|291.72|291.57|291.72|291.57|291.52|291.37|29
1672854900000|2023-01-04 17:55:00|291.67|291.52|291.42|291.22|291.67|291.52|291.37|291.22|16
1672855200000|2023-01-04 18:00:00|291.37|291.17|291.27|291.07|291.42|291.22|291.07|290.87|7
1672855500000|2023-01-04 18:05:00|291.22|291.02|291.37|291.17|291.37|291.22|291.17|290.97|4
1672855800000|2023-01-04 18:10:00|291.32|291.22|291.37|291.17|291.47|291.27|291.27|291.07|37
1672856100000|2023-01-04 18:15:00|291.32|291.22|291.47|291.32|291.52|291.32|291.32|291.17|2
1672856400000|2023-01-04 18:20:00|291.42|291.27|291.47|291.27|291.52|291.32|291.42|291.22|2
1672856700000|2023-01-04 18:25:00|291.52|291.32|291.42|291.27|291.57|291.37|291.42|291.22|6
1672857000000|2023-01-04 18:30:00|291.47|291.32|291.57|291.42|291.57|291.42|291.47|291.27|2
1672857300000|2023-01-04 18:35:00|291.52|291.37|291.57|291.37|291.62|291.47|291.52|291.32|4
1672857600000|2023-01-04 18:40:00|291.52|291.32|291.47|291.32|291.57|291.37|291.47|291.27|16
1672857900000|2023-01-04 18:45:00|291.42|291.27|291.47|291.32|291.47|291.32|291.37|291.17|30
1672858200000|2023-01-04 18:50:00|291.52|291.37|291.47|291.32|291.52|291.37|291.47|291.27|4
1672858500000|2023-01-04 18:55:00|291.42|291.27|290.92|290.67|291.47|291.27|290.87|290.47|54
1672858800000|2023-01-04 19:00:00|291.12|290.62|290.87|290.67|291.47|291.17|290.52|290.32|23
1672859100000|2023-01-04 19:05:00|290.92|290.72|290.92|290.72|291.17|290.92|290.82|290.62|23
1672859400000|2023-01-04 19:10:00|290.97|290.67|291.22|291.02|291.22|291.07|290.77|290.52|18
1672859700000|2023-01-04 19:15:00|291.27|291.07|291.52|291.37|291.62|291.42|291.22|291.07|8
1672860000000|2023-01-04 19:20:00|291.57|291.32|291.07|290.92|291.57|291.37|291.02|290.87|18
1672860300000|2023-01-04 19:25:00|291.12|290.87|290.67|290.47|291.12|290.87|290.57|290.37|62
1672860600000|2023-01-04 19:30:00|290.62|290.42|290.87|290.67|290.92|290.72|290.57|290.42|10
1672860900000|2023-01-04 19:35:00|290.92|290.72|290.97|290.82|291.02|290.87|290.82|290.67|5
1672861200000|2023-01-04 19:40:00|290.92|290.77|291.02|290.82|291.17|290.97|290.87|290.67|9
1672861500000|2023-01-04 19:45:00|291.07|290.87|291.17|290.97|291.27|291.07|290.97|290.77|4
1672861800000|2023-01-04 19:50:00|291.12|290.92|291.12|290.97|291.27|291.07|291.02|290.87|16
1672862100000|2023-01-04 19:55:00|291.17|290.92|291.47|291.27|291.52|291.32|291.12|290.92|14
1672862400000|2023-01-04 20:00:00|291.52|291.32|291.52|291.32|291.67|291.47|291.47|291.27|6
1672862700000|2023-01-04 20:05:00|291.57|291.37|291.47|291.27|291.57|291.37|291.32|291.17|5
1672863000000|2023-01-04 20:10:00|291.52|291.22|291.47|291.27|291.52|291.37|291.27|291.07|10
1672863300000|2023-01-04 20:15:00|291.42|291.32|291.47|291.27|291.57|291.42|291.42|291.27|2
1672863600000|2023-01-04 20:20:00|291.52|291.32|291.32|291.17|291.52|291.37|291.27|291.07|2
1672863900000|2023-01-04 20:25:00|291.37|291.22|291.22|291.02|291.47|291.27|291.22|291.02|17
1672864200000|2023-01-04 20:30:00|291.17|291.07|291.17|290.97|291.27|291.07|291.12|290.92|2
1672864500000|2023-01-04 20:35:00|291.12|290.92|291.02|290.82|291.12|290.97|290.92|290.72|2
1672864800000|2023-01-04 20:40:00|290.97|290.77|290.97|290.82|291.07|290.92|290.92|290.72|40
1672865100000|2023-01-04 20:45:00|290.92|290.77|291.17|290.97|291.17|290.97|290.92|290.77|19
1672865400000|2023-01-04 20:50:00|291.22|291.02|291.22|291.02|291.27|291.07|291.12|290.92|7
1672865700000|2023-01-04 20:55:00|291.27|291.07|291.57|291.42|291.67|291.52|291.27|291.07|56
1672866000000|2023-01-04 21:00:00|291.62|291.37|291.67|291.42|291.67|291.42|291.57|291.37|4
1672866300000|2023-01-04 21:05:00||291.47||291.42||291.47||291.42|0
1672866600000|2023-01-04 21:10:00|291.62|291.47|291.77|291.17|291.87|291.47|291.62|291.17|2
1672866900000|2023-01-04 21:15:00|291.87|291.27|291.87|291.27|291.87|291.27|291.77|291.17|0
1672867200000|2023-01-04 21:20:00|291.77|291.17|291.77|291.17|291.87|291.27|291.77|291.17|0
1672867500000|2023-01-04 21:25:00|291.67|291.07|291.67|291.07|291.67|291.07|291.67|291.07|0
1672867800000|2023-01-04 21:30:00|291.57|290.97|291.57|290.97|291.57|290.97|291.57|290.97|0
1672868700000|2023-01-04 21:45:00|291.67|291.07|291.57|290.97|291.67|291.07|291.57|290.97|0
1672869000000|2023-01-04 21:50:00|291.67|291.07|291.67|291.07|291.67|291.07|291.57|290.97|0
1672869300000|2023-01-04 21:55:00|291.77|291.17|291.77|291.17|291.77|291.17|291.67|291.07|0
1672869600000|2023-01-04 22:00:00|291.67|291.07|291.67|291.07|291.67|291.07|291.67|291.07|0
1672869900000|2023-01-04 22:05:00|291.77|291.17|291.77|291.17|291.77|291.17|291.77|291.17|0
1672870800000|2023-01-04 22:20:00|291.87|291.27|291.87|291.27|291.87|291.27|291.87|291.27|0
1672872900000|2023-01-04 22:55:00|291.77|291.17|291.77|291.17|291.87|291.27|291.77|291.17|0
1672873200000|2023-01-04 23:00:00|291.67|291.07|291.67|291.07|291.87|291.27|291.67|291.07|0
1672873500000|2023-01-04 23:05:00|291.77|291.17|291.77|291.17|291.77|291.17|291.67|291.07|0
1672873800000|2023-01-04 23:10:00|291.67|291.07|291.77|291.17|291.77|291.17|291.67|291.07|0
1672874400000|2023-01-04 23:20:00|291.67|291.07|291.77|291.17|291.77|291.17|291.67|291.07|0
1672875000000|2023-01-04 23:30:00|291.87|291.27|291.87|291.27|291.87|291.27|291.77|291.17|0
1672875300000|2023-01-04 23:35:00|291.77|291.17|291.97|291.37|291.97|291.37|291.77|291.17|0
1672875600000|2023-01-04 23:40:00|291.87|291.27|291.87|291.27|291.97|291.37|291.87|291.27|0
1672875900000|2023-01-04 23:45:00|291.97|291.37|291.87|291.27|291.97|291.37|291.87|291.27|0
1672876200000|2023-01-04 23:50:00|291.97|291.37|291.97|291.37|291.97|291.37|291.87|291.27|0
1672876500000|2023-01-04 23:55:00|291.87|291.27|291.77|291.17|291.87|291.27|291.77|291.17|0
1672876800000|2023-01-05 00:00:00|291.67|291.07|291.67|291.07|291.77|291.17|291.67|291.07|0
1672877100000|2023-01-05 00:05:00|291.57|290.97|291.67|291.07|291.67|291.07|291.57|290.97|0
1672877400000|2023-01-05 00:10:00|291.57|290.97|291.67|291.07|291.67|291.07|291.57|290.97|0
1672877700000|2023-01-05 00:15:00|291.77|291.17|291.77|291.17|291.87|291.27|291.77|291.17|0
1672878000000|2023-01-05 00:20:00|291.87|291.27|291.77|291.17|291.87|291.27|291.77|291.17|0
1672878300000|2023-01-05 00:25:00|291.67|291.07|291.77|291.17|291.77|291.17|291.67|291.07|0
1672878600000|2023-01-05 00:30:00|291.67|291.52|291.97|291.77|292.37|292.22|291.67|291.42|622
1672878900000|2023-01-05 00:35:00|291.92|291.82|292.22|292.07|292.22|292.07|291.77|291.57|223
1672879200000|2023-01-05 00:40:00|292.17|292.02|292.17|292.02|292.37|292.22|292.02|291.87|279
1672879500000|2023-01-05 00:45:00|292.12|291.97|292.27|292.12|292.32|292.17|291.92|291.72|350
1672879800000|2023-01-05 00:50:00|292.22|292.07|292.32|292.12|292.32|292.17|292.02|291.87|276
1672880100000|2023-01-05 00:55:00|292.27|292.17|292.57|292.37|292.72|292.52|291.87|291.72|450
1672880400000|2023-01-05 01:00:00|292.72|292.42|293.82|293.62|293.92|293.77|292.17|292.02|840
1672880700000|2023-01-05 01:05:00|293.72|293.52|294.17|293.97|294.52|294.37|293.57|293.42|686
1672881000000|2023-01-05 01:10:00|294.12|293.92|294.47|294.27|294.67|294.52|294.02|293.87|455
1672881300000|2023-01-05 01:15:00|294.42|294.22|293.92|293.72|294.42|294.22|293.82|293.67|449
1672881600000|2023-01-05 01:20:00|293.87|293.67|293.77|293.62|294.07|293.92|293.62|293.47|374
1672881900000|2023-01-05 01:25:00|293.72|293.57|293.67|293.52|293.87|293.72|293.52|293.32|484
1672882200000|2023-01-05 01:30:00|293.62|293.47|294.27|294.12|294.37|294.22|293.47|293.32|566
1672882500000|2023-01-05 01:35:00|294.32|294.17|294.02|293.87|294.77|294.62|294.02|293.87|623
1672882800000|2023-01-05 01:40:00|294.07|293.92|294.27|294.07|294.27|294.12|294.02|293.87|582
1672883100000|2023-01-05 01:45:00|294.32|294.12|294.52|294.37|294.57|294.42|294.17|294.02|479
1672883400000|2023-01-05 01:50:00|294.57|294.42|294.47|294.27|294.62|294.47|294.37|294.22|1048
1672883700000|2023-01-05 01:55:00|294.42|294.22|294.42|294.22|294.47|294.27|294.17|294.02|426
1672884000000|2023-01-05 02:00:00|294.37|294.12|294.22|294.07|294.42|294.22|294.07|293.92|852
1672884300000|2023-01-05 02:05:00|294.17|294.02|294.02|293.82|294.22|294.07|293.92|293.77|504
1672884600000|2023-01-05 02:10:00|293.97|293.87|293.82|293.62|294.02|293.87|293.77|293.62|607
1672884900000|2023-01-05 02:15:00|293.77|293.57|294.92|294.77|294.92|294.77|293.72|293.57|1145
1672885200000|2023-01-05 02:20:00|294.87|294.72|294.62|294.47|294.97|294.82|294.47|294.32|582
1672885500000|2023-01-05 02:25:00|294.67|294.42|294.37|294.22|294.67|294.47|294.27|294.12|441
1672885800000|2023-01-05 02:30:00|294.42|294.27|294.47|294.32|294.47|294.32|294.32|294.17|277
1672886100000|2023-01-05 02:35:00|294.52|294.37|294.52|294.37|294.57|294.42|294.42|294.27|461
1672886400000|2023-01-05 02:40:00|294.47|294.32|294.92|294.77|294.97|294.77|294.37|294.22|678
1672886700000|2023-01-05 02:45:00|294.87|294.72|295.02|294.87|295.12|294.97|294.77|294.62|547
1672887000000|2023-01-05 02:50:00|295.07|294.92|295.12|294.92|295.22|295.07|294.92|294.77|455
1672887300000|2023-01-05 02:55:00|295.07|294.97|294.47|294.32|295.12|294.97|294.47|294.32|260
1672887600000|2023-01-05 03:00:00|294.42|294.27|294.77|294.62|294.87|294.72|294.42|294.27|391
1672887900000|2023-01-05 03:05:00|294.82|294.67|294.92|294.77|294.97|294.82|294.72|294.57|240
1672888200000|2023-01-05 03:10:00|294.87|294.72|295.31|295.16|295.36|295.21|294.87|294.72|317
1672888500000|2023-01-05 03:15:00|295.26|295.11|295.31|295.16|295.31|295.16|295.16|295.01|270
1672888800000|2023-01-05 03:20:00|295.36|295.21|295.51|295.36|295.51|295.36|295.31|295.16|459
1672889100000|2023-01-05 03:25:00|295.46|295.31|295.51|295.36|295.56|295.41|295.41|295.26|917
1672889400000|2023-01-05 03:30:00|295.46|295.31|295.46|295.26|295.51|295.36|295.36|295.21|456
1672889700000|2023-01-05 03:35:00|295.41|295.31|295.41|295.26|295.51|295.36|295.31|295.16|146
1672890000000|2023-01-05 03:40:00|295.36|295.21|295.31|295.16|295.36|295.21|295.26|295.11|171
1672890300000|2023-01-05 03:45:00|295.26|295.11|295.26|295.11|295.36|295.21|295.11|294.96|298
1672890600000|2023-01-05 03:50:00|295.31|295.16|295.21|295.01|295.31|295.16|294.96|294.81|202
1672890900000|2023-01-05 03:55:00|295.16|295.06|295.16|295.01|295.26|295.11|295.11|294.96|196
1672891200000|2023-01-05 04:00:00|295.21|294.96|295.36|295.21|295.36|295.21|295.16|294.96|250
1672891500000|2023-01-05 04:05:00|295.31|295.16|295.26|295.11|295.36|295.21|295.26|295.06|192
1672891800000|2023-01-05 04:10:00|295.31|295.16|295.21|295.06|295.36|295.21|295.21|295.06|232
1672892100000|2023-01-05 04:15:00|295.16|295.01|295.21|295.06|295.26|295.11|295.16|295.01|337
1672892400000|2023-01-05 04:20:00|295.26|295.11|295.51|295.36|295.51|295.36|295.26|295.11|244
1672892700000|2023-01-05 04:25:00|295.46|295.31|295.61|295.46|295.61|295.46|295.46|295.31|229
1672893000000|2023-01-05 04:30:00|295.56|295.41|295.71|295.56|295.76|295.61|295.56|295.36|288
1672893300000|2023-01-05 04:35:00|295.66|295.51|295.56|295.36|295.71|295.56|295.51|295.36|188
1672893600000|2023-01-05 04:40:00|295.51|295.41|295.51|295.36|295.56|295.41|295.46|295.31|157
1672893900000|2023-01-05 04:45:00|295.56|295.41|295.66|295.51|295.66|295.51|295.51|295.36|223
1672894200000|2023-01-05 04:50:00|295.61|295.46|295.76|295.61|295.76|295.61|295.61|295.46|276
1672894500000|2023-01-05 04:55:00|295.81|295.66|295.71|295.56|295.91|295.76|295.71|295.56|408
1672894800000|2023-01-05 05:00:00|295.76|295.61|295.86|295.71|295.86|295.71|295.51|295.36|495
1672895100000|2023-01-05 05:05:00|295.91|295.76|296.06|295.86|296.11|295.96|295.86|295.71|503
1672895400000|2023-01-05 05:10:00|296.01|295.91|295.86|295.66|296.11|295.91|295.81|295.61|406
1672895700000|2023-01-05 05:15:00|295.81|295.71|295.61|295.41|295.86|295.71|295.56|295.41|345
1672896000000|2023-01-05 05:20:00|295.66|295.46|295.56|295.36|295.66|295.51|295.51|295.36|159
1672896300000|2023-01-05 05:25:00|295.51|295.31|295.16|294.96|295.56|295.31|295.06|294.91|364
1672896600000|2023-01-05 05:30:00|295.21|295.01|295.31|295.16|295.36|295.21|295.16|295.01|266
1672896900000|2023-01-05 05:35:00|295.36|295.21|295.16|295.01|295.46|295.31|295.16|295.01|178
1672897200000|2023-01-05 05:40:00|295.11|294.96|295.16|294.96|295.26|295.11|295.06|294.91|207
1672897500000|2023-01-05 05:45:00|295.11|295.01|295.06|294.91|295.16|295.01|295.01|294.86|396
1672897800000|2023-01-05 05:50:00|295.11|294.96|295.06|294.91|295.21|295.06|294.96|294.81|246
1672898100000|2023-01-05 05:55:00|295.11|294.96|294.91|294.71|295.11|294.96|294.76|294.61|440
1672898400000|2023-01-05 06:00:00|294.86|294.66|294.96|294.81|295.01|294.86|294.81|294.66|296
1672898700000|2023-01-05 06:05:00|295.01|294.86|295.01|294.86|295.01|294.86|294.91|294.76|150
1672899000000|2023-01-05 06:10:00|295.06|294.91|295.01|294.81|295.11|294.96|294.91|294.76|186
1672899300000|2023-01-05 06:15:00|294.96|294.86|294.86|294.71|295.01|294.86|294.86|294.71|201
1672899600000|2023-01-05 06:20:00|294.91|294.76|294.91|294.76|294.91|294.76|294.81|294.66|158
1672899900000|2023-01-05 06:25:00|294.96|294.81|295.06|294.91|295.06|294.91|294.91|294.76|319
1672900200000|2023-01-05 06:30:00|295.01|294.86|294.86|294.71|295.06|294.91|294.86|294.71|232
1672900500000|2023-01-05 06:35:00|294.91|294.76|295.06|294.91|295.06|294.91|294.86|294.66|162
1672900800000|2023-01-05 06:40:00|295.11|294.96|295.16|295.01|295.16|295.01|295.06|294.91|126
1672901100000|2023-01-05 06:45:00|295.11|294.96|295.11|294.96|295.16|295.01|295.06|294.91|155
1672901400000|2023-01-05 06:50:00|295.06|294.91|294.96|294.81|295.11|294.96|294.96|294.81|135
1672901700000|2023-01-05 06:55:00|294.91|294.76|294.86|294.71|294.96|294.81|294.86|294.71|145
1672902000000|2023-01-05 07:00:00|294.91|294.76|295.11|294.96|295.11|294.96|294.86|294.76|181
1672902300000|2023-01-05 07:05:00|295.06|294.91|295.21|295.06|295.31|295.11|295.06|294.91|208
1672902600000|2023-01-05 07:10:00|295.16|295.01|295.16|295.01|295.26|295.11|295.16|295.01|164
1672902900000|2023-01-05 07:15:00|295.11|294.96|295.16|294.96|295.16|295.01|295.11|294.96|97
1672903200000|2023-01-05 07:20:00|295.11|295.01|295.11|294.96|295.16|295.01|295.06|294.91|268
1672903500000|2023-01-05 07:25:00|295.16|295.01|295.16|295.01|295.21|295.06|295.11|294.96|167
1672903800000|2023-01-05 07:30:00|295.21|295.06|295.01|294.86|295.21|295.06|294.96|294.81|208
1672904100000|2023-01-05 07:35:00|295.06|294.91|295.11|294.96|295.11|294.96|295.01|294.86|51
1672904400000|2023-01-05 07:40:00|295.16|295.01|295.26|295.11|295.26|295.11|295.16|295.01|222
1672904700000|2023-01-05 07:45:00|295.21|295.06|295.06|294.91|295.21|295.11|295.06|294.86|217
1672905000000|2023-01-05 07:50:00|295.01|294.86|295.11|294.96|295.11|294.96|294.96|294.81|161
1672905300000|2023-01-05 07:55:00|295.06|294.91|295.01|294.86|295.06|294.91|294.96|294.81|107
1672905600000|2023-01-05 08:00:00|294.96|294.81|295.06|294.91|295.16|294.96|294.96|294.81|137
1672905900000|2023-01-05 08:05:00|295.01|294.86|294.96|294.81|295.16|295.01|294.96|294.81|389
1672906200000|2023-01-05 08:10:00|295.01|294.86|295.06|294.91|295.16|295.01|294.96|294.81|468
1672906500000|2023-01-05 08:15:00|295.11|294.96|294.96|294.81|295.11|294.96|294.91|294.76|286
1672906800000|2023-01-05 08:20:00|294.91|294.76|294.81|294.66|295.01|294.86|294.81|294.66|200
1672907100000|2023-01-05 08:25:00|294.86|294.71|294.91|294.71|295.01|294.86|294.86|294.71|239
1672907400000|2023-01-05 08:30:00|294.86|294.76|294.91|294.76|294.96|294.81|294.86|294.71|245
1672907700000|2023-01-05 08:35:00|294.86|294.71|294.71|294.56|294.96|294.81|294.66|294.51|273
1672908000000|2023-01-05 08:40:00|294.76|294.61|294.71|294.56|294.86|294.71|294.66|294.51|228
1672908300000|2023-01-05 08:45:00|294.76|294.51|294.81|294.66|294.86|294.71|294.66|294.51|423
1672908600000|2023-01-05 08:50:00|294.86|294.71|294.76|294.61|294.86|294.71|294.61|294.46|583
1672908900000|2023-01-05 08:55:00|294.81|294.66|294.86|294.66|294.91|294.76|294.66|294.51|742
1672909200000|2023-01-05 09:00:00|294.81|294.61|294.91|294.76|294.96|294.76|294.61|294.46|864
1672909500000|2023-01-05 09:05:00|294.96|294.81|294.86|294.71|295.01|294.86|294.81|294.66|413
1672909800000|2023-01-05 09:10:00|294.91|294.76|294.86|294.71|294.96|294.81|294.81|294.66|190
1672910100000|2023-01-05 09:15:00|294.91|294.76|294.96|294.76|295.16|294.91|294.86|294.71|176
1672910400000|2023-01-05 09:20:00|295.26|294.66|295.26|294.66|295.36|294.76|295.16|294.56|0
1672910700000|2023-01-05 09:25:00|295.16|294.56|295.16|294.56|295.26|294.66|295.16|294.56|19
1672911000000|2023-01-05 09:30:00|295.26|294.66|295.06|294.46|295.26|294.66|295.06|294.46|0
1672911300000|2023-01-05 09:35:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1672911600000|2023-01-05 09:40:00|295.26|294.66|295.06|294.46|295.26|294.66|295.06|294.46|0
1672911900000|2023-01-05 09:45:00|295.16|294.56|295.26|294.66|295.26|294.66|295.06|294.46|0
1672912200000|2023-01-05 09:50:00|295.01|294.86|295.01|294.86|295.01|294.86|294.91|294.76|20
1672912500000|2023-01-05 09:55:00|295.06|294.81|295.11|294.96|295.11|294.96|295.06|294.81|18
1672912800000|2023-01-05 10:00:00|295.16|294.91|295.31|295.16|295.36|295.21|295.11|294.91|12
1672913100000|2023-01-05 10:05:00|295.36|295.11|295.36|295.21|295.36|295.21|295.21|295.06|30
1672913400000|2023-01-05 10:10:00|295.31|295.16|295.36|295.16|295.36|295.21|295.31|295.16|5
1672913700000|2023-01-05 10:15:00|295.31|295.21|295.41|295.21|295.41|295.26|295.31|295.16|16
1672914000000|2023-01-05 10:20:00|295.46|295.26|295.46|295.31|295.46|295.31|295.41|295.21|18
1672914300000|2023-01-05 10:25:00|295.51|295.36|295.41|295.21|295.51|295.36|295.36|295.21|18
1672914600000|2023-01-05 10:30:00|295.46|295.26|295.31|295.16|295.46|295.26|295.31|295.11|5
1672914900000|2023-01-05 10:35:00|295.36|295.21|295.41|295.26|295.46|295.31|295.36|295.21|21
1672915200000|2023-01-05 10:40:00|295.46|295.21|295.46|295.31|295.46|295.31|295.36|295.21|4
1672915500000|2023-01-05 10:45:00|295.41|295.26|295.36|295.16|295.46|295.26|295.31|295.16|3
1672915800000|2023-01-05 10:50:00|295.31|295.21|295.31|295.16|295.36|295.21|295.26|295.11|9
1672916100000|2023-01-05 10:55:00|295.36|295.21|295.41|295.26|295.41|295.26|295.36|295.21|8
1672916400000|2023-01-05 11:00:00|295.46|295.31|295.41|295.26|295.46|295.31|295.41|295.26|4
1672916700000|2023-01-05 11:05:00|295.36|295.21|295.41|295.26|295.46|295.26|295.31|295.16|8
1672917000000|2023-01-05 11:10:00|295.46|295.31|295.46|295.31|295.51|295.36|295.41|295.26|8
1672917300000|2023-01-05 11:15:00|295.51|295.36|295.51|295.31|295.51|295.36|295.46|295.31|6
1672917600000|2023-01-05 11:20:00|295.46|295.26|295.41|295.26|295.51|295.26|295.41|295.26|8
1672917900000|2023-01-05 11:25:00|295.46|295.31|295.46|295.31|295.46|295.31|295.41|295.26|1
1672918200000|2023-01-05 11:30:00|295.51|295.36|295.41|295.26|295.56|295.36|295.41|295.26|8
1672918500000|2023-01-05 11:35:00|295.46|295.31|295.46|295.31|295.51|295.36|295.46|295.31|2
1672918800000|2023-01-05 11:40:00|295.51|295.26|295.41|295.21|295.51|295.26|295.36|295.21|8
1672919100000|2023-01-05 11:45:00|295.36|295.26|295.41|295.26|295.46|295.26|295.36|295.21|1
1672919400000|2023-01-05 11:50:00|295.46|295.21|295.61|295.41|295.61|295.41|295.41|295.21|4
1672919700000|2023-01-05 11:55:00|295.56|295.36|295.41|295.21|295.61|295.36|295.41|295.21|3
1672920000000|2023-01-05 12:00:00|295.36|295.16|295.31|295.16|295.41|295.16|295.31|295.16|1
1672920300000|2023-01-05 12:05:00|295.36|295.21|295.26|295.11|295.36|295.21|295.26|295.11|4
1672920600000|2023-01-05 12:10:00|295.31|295.16|295.26|295.11|295.31|295.16|295.21|295.06|11
1672920900000|2023-01-05 12:15:00|295.31|295.16|295.46|295.31|295.46|295.31|295.31|295.16|5
1672921200000|2023-01-05 12:20:00|295.51||295.46||295.51||295.46||2
1672921500000|2023-01-05 12:25:00|295.51|295.36|295.51|295.36|295.51|295.36|295.46|295.31|3
1672921800000|2023-01-05 12:30:00|295.46|295.31|295.61|295.46|295.61|295.46|295.46|295.26|8
1672922100000|2023-01-05 12:35:00|295.56|295.41|295.51|295.31|295.61|295.46|295.51|295.31|15
1672922400000|2023-01-05 12:40:00|295.46|295.36|295.46|295.31|295.56|295.41|295.46|295.26|10
1672922700000|2023-01-05 12:45:00|295.41|295.26|295.31|295.16|295.46|295.26|295.31|295.11|4
1672923000000|2023-01-05 12:50:00|295.36|295.11|295.36|295.16|295.36|295.21|295.26|295.11|3
1672923300000|2023-01-05 12:55:00|295.41|295.21|295.31|295.16|295.41|295.26|295.31|295.11|1
1672923600000|2023-01-05 13:00:00|295.36|295.11|295.26|295.06|295.36|295.21|295.26|295.06|12
1672923900000|2023-01-05 13:05:00|295.21|295.01|295.21|295.06|295.26|295.06|295.01|294.86|24
1672924200000|2023-01-05 13:10:00|295.16|295.01|295.31|295.01|295.31|295.11|295.11|294.91|35
1672924500000|2023-01-05 13:15:00|295.36|295.06|294.76|294.61|295.36|295.11|294.76|294.61|32
1672924800000|2023-01-05 13:20:00|294.71|294.56|295.06|294.86|295.06|294.91|294.66|294.51|42
1672925100000|2023-01-05 13:25:00|295.11|294.81|294.96|294.71|295.11|294.81|294.86|294.71|15
1672925400000|2023-01-05 13:30:00|294.91|294.61|294.61|294.41|294.96|294.66|294.56|294.31|43
1672925700000|2023-01-05 13:35:00|294.56|294.36|294.56|294.36|294.61|294.41|294.41|294.26|29
1672926000000|2023-01-05 13:40:00|294.51|294.41|294.56|294.41|294.71|294.51|294.46|294.31|33
1672926300000|2023-01-05 13:45:00|294.61|294.36|294.56|294.41|294.61|294.46|294.41|294.26|44
1672926600000|2023-01-05 13:50:00|294.51|294.36|294.51|294.31|294.56|294.41|294.46|294.31|23
1672926900000|2023-01-05 13:55:00|294.46|294.36|294.41|294.21|294.56|294.36|294.41|294.21|26
1672927200000|2023-01-05 14:00:00|294.36|294.16|294.41|294.21|294.41|294.26|294.16|294.01|79
1672927500000|2023-01-05 14:05:00|294.36|294.26|294.26|294.11|294.41|294.26|294.26|294.11|60
1672927800000|2023-01-05 14:10:00|294.21|294.06|294.26|294.11|294.31|294.16|294.16|294.01|53
1672928100000|2023-01-05 14:15:00|294.31|294.06|294.26|294.06|294.31|294.16|294.21|294.06|60
1672928400000|2023-01-05 14:20:00|294.21|294.11|294.21|294.01|294.26|294.11|294.11|293.96|28
1672928700000|2023-01-05 14:25:00|294.16|294.06|294.26|294.11|294.26|294.11|294.16|294.01|22
1672929000000|2023-01-05 14:30:00|294.31|294.06|294.06|293.91|294.51|294.31|293.96|293.81|85
1672929300000|2023-01-05 14:35:00|294.11|293.96|294.26|294.11|294.41|294.26|294.06|293.91|83
1672929600000|2023-01-05 14:40:00|294.21|294.06|293.86|293.66|294.26|294.06|293.81|293.61|72
1672929900000|2023-01-05 14:45:00|293.81|293.61|293.76|293.56|294.01|293.81|293.66|293.51|113
1672930200000|2023-01-05 14:50:00|293.71|293.61|294.21|294.01|294.26|294.11|293.71|293.56|44
1672930500000|2023-01-05 14:55:00|294.16|294.06|294.46|294.31|294.51|294.31|294.01|293.81|56
1672930800000|2023-01-05 15:00:00|294.41|294.26|294.71|294.51|294.71|294.51|294.26|294.06|51
1672931100000|2023-01-05 15:05:00|294.66|294.46|294.71|294.51|295.11|294.96|294.31|294.11|114
1672931400000|2023-01-05 15:10:00|294.66|294.56|294.71|294.56|294.96|294.81|294.46|294.31|38
1672931700000|2023-01-05 15:15:00|294.76|294.51|294.91|294.71|294.96|294.81|294.61|294.46|152
1672932000000|2023-01-05 15:20:00|294.86|294.76|294.81|294.66|294.96|294.81|294.66|294.51|50
1672932300000|2023-01-05 15:25:00|294.86|294.61|294.86|294.71|294.96|294.81|294.71|294.56|19
1672932600000|2023-01-05 15:30:00|294.91|294.76|294.61|294.41|294.96|294.81|294.61|294.41|15
1672932900000|2023-01-05 15:35:00|294.66|294.46|294.56|294.41|294.76|294.56|294.51|294.31|15
1672933200000|2023-01-05 15:40:00|294.61|294.36|294.81|294.61|294.86|294.71|294.51|294.36|72
1672933500000|2023-01-05 15:45:00|294.86|294.66|294.61|294.46|294.86|294.66|294.56|294.41|29
1672933800000|2023-01-05 15:50:00|294.66|294.51|294.41|294.26|294.71|294.56|294.41|294.26|27
1672934100000|2023-01-05 15:55:00|294.46|294.31|294.36|294.21|294.61|294.41|294.36|294.16|29
1672934400000|2023-01-05 16:00:00|294.31|294.16|294.46|294.26|294.56|294.36|294.31|294.16|13
1672934700000|2023-01-05 16:05:00|294.51|294.31|294.36|294.21|294.56|294.36|294.31|294.16|29
1672935000000|2023-01-05 16:10:00|294.41|294.26|294.46|294.26|294.61|294.46|294.41|294.21|18
1672935300000|2023-01-05 16:15:00|294.51|294.31|294.41|294.26|294.56|294.41|294.41|294.26|10
1672935600000|2023-01-05 16:20:00|294.46|294.21|294.16|294.01|294.46|294.26|294.11|293.96|46
1672935900000|2023-01-05 16:25:00|294.21|294.06|294.36|294.21|294.41|294.26|294.11|293.96|48
1672936200000|2023-01-05 16:30:00|294.41|294.16|294.31|294.11|294.46|294.31|294.26|294.11|11
1672936500000|2023-01-05 16:35:00|294.36|294.16|294.46|294.26|294.51|294.31|294.31|294.11|67
1672936800000|2023-01-05 16:40:00|294.41|294.21|294.56|294.36|294.61|294.41|294.36|294.16|3
1672937100000|2023-01-05 16:45:00|294.51|294.41|294.61|294.46|294.66|294.46|294.51|294.36|2
1672937400000|2023-01-05 16:50:00|294.56|294.41|294.51|294.31|294.61|294.46|294.46|294.26|2
1672937700000|2023-01-05 16:55:00|294.46|294.26|294.41|294.26|294.56|294.36|294.36|294.21|1
1672938000000|2023-01-05 17:00:00|294.46|294.21|294.51|294.36|294.56|294.41|294.41|294.21|0
1672938300000|2023-01-05 17:05:00|294.46|294.31|294.66|294.41|294.66|294.51|294.46|294.31|12
1672938600000|2023-01-05 17:10:00|294.61|294.46|294.51|294.36|294.66|294.46|294.46|294.31|2
1672938900000|2023-01-05 17:15:00|294.46|294.31|294.46|294.31|294.66|294.46|294.41|294.26|7
1672939200000|2023-01-05 17:20:00|294.51|294.26|294.71|294.51|294.71|294.56|294.46|294.26|6
1672939500000|2023-01-05 17:25:00|294.66|294.56|294.66|294.46|294.71|294.56|294.61|294.41|0
1672939800000|2023-01-05 17:30:00|294.61|294.41|294.76|294.56|294.81|294.61|294.61|294.41|6
1672940100000|2023-01-05 17:35:00|294.71|294.61|294.71|294.51|294.81|294.61|294.61|294.41|16
1672940400000|2023-01-05 17:40:00|294.66|294.56|294.71|294.56|294.76|294.56|294.61|294.46|8
1672940700000|2023-01-05 17:45:00|294.76|294.51|294.66|294.46|294.76|294.56|294.61|294.41|2
1672941000000|2023-01-05 17:50:00|294.71|294.51|294.71|294.51|294.71|294.51|294.61|294.46|1
1672941300000|2023-01-05 17:55:00|294.66|294.56|294.71|294.51|294.71|294.56|294.66|294.51|13
1672941600000|2023-01-05 18:00:00|294.66|294.46|294.71|294.51|294.71|294.56|294.66|294.46|8
1672941900000|2023-01-05 18:05:00|294.66|294.56|294.81|294.61|294.81|294.66|294.66|294.51|64
1672942200000|2023-01-05 18:10:00|294.76|294.66|294.71|294.56|294.86|294.66|294.71|294.56|50
1672942500000|2023-01-05 18:15:00|||||||||2
1672942800000|2023-01-05 18:20:00|294.76|294.61|295.11|294.91|295.31|295.16|294.76|294.56|97
1672943100000|2023-01-05 18:25:00|295.06|294.96|295.06|294.86|295.21|295.06|295.01|294.81|7
1672943400000|2023-01-05 18:30:00|295.01|294.91|295.21|295.06|295.26|295.06|295.01|294.86|6
1672943700000|2023-01-05 18:35:00|295.26|295.11|295.01|294.81|295.26|295.11|295.01|294.81|16
1672944000000|2023-01-05 18:40:00|295.06|294.86|295.01|294.86|295.11|294.96|294.91|294.76|9
1672944300000|2023-01-05 18:45:00|294.96|294.81|295.01|294.86|295.11|294.91|294.96|294.81|8
1672944600000|2023-01-05 18:50:00|295.06|294.81|295.01|294.86|295.06|294.91|294.96|294.81|4
1672944900000|2023-01-05 18:55:00|295.06|294.91|294.96|294.81|295.11|294.96|294.91|294.76|6
1672945200000|2023-01-05 19:00:00|295.01|294.76|295.01|294.86|295.11|294.91|294.96|294.76|9
1672945500000|2023-01-05 19:05:00|295.06|294.81|295.06|294.86|295.06|294.91|294.96|294.81|2
1672945800000|2023-01-05 19:10:00|295.01|294.91|294.71|294.56|295.06|294.91|294.71|294.51|4
1672946100000|2023-01-05 19:15:00|294.76|294.61|294.86|294.66|294.86|294.71|294.76|294.56|1
1672946400000|2023-01-05 19:20:00|294.81|294.61|294.71|294.51|294.81|294.61|294.66|294.51|1
1672946700000|2023-01-05 19:25:00|294.66|294.56|294.66|294.46|294.71|294.56|294.61|294.46|3
1672947000000|2023-01-05 19:30:00|294.71|294.51|294.61|294.46|294.71|294.56|294.61|294.46|7
1672947300000|2023-01-05 19:35:00|294.66|294.51|294.86|294.66|294.91|294.71|294.66|294.46|6
1672947600000|2023-01-05 19:40:00|294.81|294.71|294.81|294.66|294.86|294.71|294.76|294.56|2
1672947900000|2023-01-05 19:45:00|294.86|294.61|294.96|294.76|294.96|294.81|294.81|294.61|6
1672948200000|2023-01-05 19:50:00|294.91|294.81|294.96|294.81|294.96|294.81|294.91|294.76|5
1672948500000|2023-01-05 19:55:00|294.91|294.76|294.81|294.66|294.96|294.81|294.81|294.66|5
1672948800000|2023-01-05 20:00:00|294.76|294.61|294.71|294.56|294.76|294.61|294.66|294.46|2
1672949100000|2023-01-05 20:05:00|294.76|294.51|294.61|294.46|294.76|294.51|294.61|294.46|2
1672949400000|2023-01-05 20:10:00|294.66|294.41|294.61|294.46|294.66|294.46|294.56|294.36|2
1672949700000|2023-01-05 20:15:00|294.66|294.51|294.61|294.41|294.71|294.51|294.56|294.41|5
1672950000000|2023-01-05 20:20:00|294.56|294.46|294.56|294.36|294.61|294.46|294.51|294.36|1
1672950300000|2023-01-05 20:25:00|294.51|294.31|294.51|294.36|294.56|294.41|294.46|294.26|3
1672950600000|2023-01-05 20:30:00|294.56|294.31|294.51|294.36|294.56|294.36|294.41|294.26|4
1672950900000|2023-01-05 20:35:00|294.56|294.41|294.56|294.36|294.61|294.46|294.51|294.36|11
1672951200000|2023-01-05 20:40:00|294.61|294.41|294.46|294.26|294.61|294.46|294.46|294.26|25
1672951500000|2023-01-05 20:45:00|294.51|294.21|294.46|294.26|294.51|294.26|294.36|294.21|8
1672951800000|2023-01-05 20:50:00|294.41|294.31|294.46|294.26|294.56|294.36|294.36|294.21|9
1672952100000|2023-01-05 20:55:00|294.51|294.31|294.56|294.41|294.56|294.41|294.41|294.26|22
1672952400000|2023-01-05 21:00:00|294.61|294.46|294.71|294.51|294.71|294.56|294.51|294.36|11
1672952700000|2023-01-05 21:05:00|294.66|294.56|294.76|294.61|294.76|294.61|294.66|294.51|11
1672953000000|2023-01-05 21:10:00|294.81|294.66|295.16|294.56|295.16|294.76|294.81|294.56|17
1672953300000|2023-01-05 21:15:00|295.06|294.46|295.26|294.66|295.26|294.66|295.06|294.46|0
1672953900000|2023-01-05 21:25:00|295.36|294.76|295.26|294.66|295.36|294.76|295.26|294.66|0
1672954200000|2023-01-05 21:30:00|295.36|294.76|295.26|294.66|295.36|294.76|295.26|294.66|0
1672954500000|2023-01-05 21:35:00|295.36|294.76|295.26|294.66|295.36|294.76|295.26|294.66|0
1672954800000|2023-01-05 21:40:00|295.36|294.76|295.36|294.76|295.36|294.76|295.26|294.66|0
1672955100000|2023-01-05 21:45:00|295.26|294.66|295.26|294.66|295.26|294.66|295.26|294.66|0
1672955400000|2023-01-05 21:50:00|295.36|294.76|295.26|294.66|295.36|294.76|295.26|294.66|0
1672955700000|2023-01-05 21:55:00|295.36|294.76|295.26|294.66|295.36|294.76|295.26|294.66|0
1672959600000|2023-01-05 23:00:00|295.36|294.76|295.36|294.76|295.36|294.76|295.26|294.66|0
1672959900000|2023-01-05 23:05:00|295.26|294.66|295.46|294.86|295.46|294.86|295.16|294.56|0
1672960200000|2023-01-05 23:10:00|295.56|294.96|295.56|294.96|295.56|294.96|295.56|294.96|0
1672960500000|2023-01-05 23:15:00|295.46|294.86|295.56|294.96|295.66|295.06|295.46|294.86|0
1672960800000|2023-01-05 23:20:00|295.66|295.06|295.56|294.96|295.66|295.06|295.56|294.96|0
1672961100000|2023-01-05 23:25:00|295.66|295.06|295.66|295.06|295.66|295.06|295.56|294.96|0
1672961400000|2023-01-05 23:30:00|295.56|294.96|295.66|295.06|295.66|295.06|295.56|294.96|0
1672961700000|2023-01-05 23:35:00|295.56|294.96|295.66|295.06|295.66|295.06|295.56|294.96|0
1672962000000|2023-01-05 23:40:00|295.56|294.96|295.66|295.06|295.66|295.06|295.56|294.96|0
1672962300000|2023-01-05 23:45:00|295.76|295.16|295.76|295.16|295.76|295.16|295.66|295.06|0
1672962600000|2023-01-05 23:50:00|295.66|295.06|295.66|295.06|295.66|295.06|295.66|295.06|0
1672962900000|2023-01-05 23:55:00|295.76|295.16|295.66|295.06|295.76|295.16|295.66|295.06|0
1672963200000|2023-01-06 00:00:00|295.76|295.16|295.66|295.06|295.76|295.16|295.66|295.06|0
1672963500000|2023-01-06 00:05:00|295.76|295.16|295.76|295.16|295.76|295.16|295.66|295.06|0
1672963800000|2023-01-06 00:10:00|295.86|295.26|295.66|295.06|295.86|295.26|295.66|295.06|0
1672964100000|2023-01-06 00:15:00|295.56|294.96|295.76|295.16|295.76|295.16|295.56|294.96|0
1672964700000|2023-01-06 00:25:00|295.66|295.06|295.76|295.16|295.76|295.16|295.66|295.06|0
1672965000000|2023-01-06 00:30:00|295.06|294.56|294.71|294.56|295.06|294.66|294.46|294.26|241
1672965300000|2023-01-06 00:35:00|294.66|294.51|294.61|294.46|294.81|294.61|294.61|294.46|167
1672965600000|2023-01-06 00:40:00|294.56|294.41|294.66|294.51|294.76|294.56|294.56|294.41|86
1672965900000|2023-01-06 00:45:00|294.71|294.56|294.96|294.81|294.96|294.81|294.66|294.56|100
1672966200000|2023-01-06 00:50:00|295.01|294.86|295.11|294.91|295.16|294.96|294.96|294.81|135
1672966500000|2023-01-06 00:55:00|295.06|294.96|294.66|294.51|295.11|294.96|294.61|294.41|180
1672966800000|2023-01-06 01:00:00|294.76|294.56|294.31|294.16|294.76|294.61|294.21|294.06|605
1672967100000|2023-01-06 01:05:00|294.36|294.21|294.46|294.31|294.61|294.41|294.31|294.16|188
1672967400000|2023-01-06 01:10:00|294.56|294.36|294.51|294.36|294.71|294.56|294.46|294.31|285
1672967700000|2023-01-06 01:15:00|294.56|294.31|294.46|294.31|294.66|294.51|294.36|294.21|440
1672968000000|2023-01-06 01:20:00|294.51|294.36|294.61|294.46|294.66|294.46|294.26|294.11|334
1672968300000|2023-01-06 01:25:00|294.56|294.41|294.41|294.26|294.56|294.41|294.31|294.16|185
1672968600000|2023-01-06 01:30:00|294.46|294.31|294.56|294.41|294.66|294.46|294.36|294.21|317
1672968900000|2023-01-06 01:35:00|294.61|294.46|294.51|294.36|294.66|294.51|294.41|294.26|165
1672969200000|2023-01-06 01:40:00|294.46|294.31|294.51|294.36|294.56|294.41|294.31|294.16|209
1672969500000|2023-01-06 01:45:00|294.46|294.31|294.31|294.16|294.46|294.31|294.26|294.06|137
1672969800000|2023-01-06 01:50:00|294.26|294.11|294.51|294.36|294.66|294.51|294.26|294.11|160
1672970100000|2023-01-06 01:55:00|294.46|294.31|294.71|294.56|294.76|294.61|294.41|294.26|154
1672970400000|2023-01-06 02:00:00|294.76|294.66|294.46|294.31|294.86|294.71|294.36|294.21|237
1672970700000|2023-01-06 02:05:00|294.51|294.36|294.61|294.46|294.66|294.51|294.41|294.26|226
1672971000000|2023-01-06 02:10:00|294.66|294.51|294.21|294.06|294.66|294.51|294.21|294.01|104
1672971300000|2023-01-06 02:15:00|294.26|294.11|294.26|294.11|294.31|294.16|294.21|294.01|83
1672971600000|2023-01-06 02:20:00|294.21|294.06|294.21|294.06|294.26|294.11|294.11|293.96|100
1672971900000|2023-01-06 02:25:00|294.16|294.01|294.16|294.01|294.21|294.06|294.01|293.86|184
1672972200000|2023-01-06 02:30:00|294.11|293.96|294.06|293.91|294.16|294.01|294.01|293.86|183
1672972500000|2023-01-06 02:35:00|294.01|293.86|294.41|294.26|294.41|294.26|294.01|293.86|136
1672972800000|2023-01-06 02:40:00|294.46|294.31|294.46|294.31|294.46|294.31|294.21|294.06|229
1672973100000|2023-01-06 02:45:00|294.41|294.26|294.71|294.56|294.81|294.61|294.41|294.26|207
1672973400000|2023-01-06 02:50:00|294.76|294.61|294.71|294.56|294.86|294.71|294.61|294.46|130
1672973700000|2023-01-06 02:55:00|294.66|294.51|294.71|294.56|294.86|294.66|294.66|294.46|151
1672974000000|2023-01-06 03:00:00|294.66|294.51|294.61|294.46|294.76|294.61|294.61|294.46|144
1672974300000|2023-01-06 03:05:00|294.66|294.51|294.61|294.46|294.71|294.56|294.51|294.31|279
1672974600000|2023-01-06 03:10:00|294.66|294.51|294.76|294.61|294.86|294.71|294.66|294.51|147
1672974900000|2023-01-06 03:15:00|294.81|294.66|294.91|294.76|295.01|294.86|294.76|294.61|129
1672975200000|2023-01-06 03:20:00|294.86|294.71|294.81|294.66|294.86|294.71|294.76|294.61|134
1672975500000|2023-01-06 03:25:00|294.86|294.71|294.56|294.41|294.86|294.71|294.56|294.36|105
1672975800000|2023-01-06 03:30:00|294.51|294.36|294.61|294.46|294.66|294.51|294.51|294.31|200
1672976100000|2023-01-06 03:35:00|294.66|294.51|294.51|294.36|294.66|294.51|294.51|294.36|110
1672976400000|2023-01-06 03:40:00|294.56|294.41|294.51|294.36|294.56|294.41|294.46|294.31|122
1672976700000|2023-01-06 03:45:00|294.46|294.31|294.31|294.16|294.46|294.31|294.26|294.11|206
1672977000000|2023-01-06 03:50:00|294.36|294.21|294.51|294.36|294.51|294.36|294.36|294.21|108
1672977300000|2023-01-06 03:55:00|294.56|294.41|294.71|294.56|294.76|294.61|294.56|294.41|148
1672977600000|2023-01-06 04:00:00|294.76|294.61|294.86|294.66|294.86|294.66|294.71|294.56|115
1672977900000|2023-01-06 04:05:00|294.81|294.71|294.76|294.61|294.81|294.71|294.71|294.56|100
1672978200000|2023-01-06 04:10:00|294.81|294.66|294.81|294.66|294.86|294.71|294.81|294.66|93
1672978500000|2023-01-06 04:15:00|294.76|294.61|294.76|294.61|294.76|294.61|294.71|294.56|42
1672978800000|2023-01-06 04:20:00|294.71|294.56|294.81|294.66|294.81|294.66|294.71|294.56|78
1672979100000|2023-01-06 04:25:00|294.86|294.71|294.76|294.61|294.86|294.71|294.76|294.61|56
1672979400000|2023-01-06 04:30:00|294.81|294.66|294.71|294.56|294.81|294.66|294.66|294.51|82
1672979700000|2023-01-06 04:35:00|294.66|294.51|294.66|294.51|294.66|294.51|294.66|294.51|28
1672980000000|2023-01-06 04:40:00|294.61|294.46|294.56|294.41|294.66|294.46|294.56|294.41|100
1672980300000|2023-01-06 04:45:00|294.51|294.36|294.56|294.41|294.56|294.41|294.46|294.31|61
1672980600000|2023-01-06 04:50:00|294.51|294.36|294.56|294.41|294.56|294.41|294.51|294.36|65
1672980900000|2023-01-06 04:55:00|294.61|294.46|294.61|294.46|294.71|294.51|294.56|294.41|65
1672981200000|2023-01-06 05:00:00|294.56|294.41|294.26|294.11|294.56|294.41|294.26|294.11|270
1672981500000|2023-01-06 05:05:00|294.31|294.16|294.06|293.86|294.41|294.21|294.01|293.86|342
1672981800000|2023-01-06 05:10:00|294.01|293.81|293.96|293.76|294.16|294.01|293.86|293.71|310
1672982100000|2023-01-06 05:15:00|293.91|293.81|293.76|293.61|294.01|293.86|293.71|293.56|117
1672982400000|2023-01-06 05:20:00|293.71|293.56|293.56|293.41|293.76|293.61|293.46|293.31|231
1672982700000|2023-01-06 05:25:00|293.51|293.36|293.46|293.31|293.56|293.41|293.36|293.21|173
1672983000000|2023-01-06 05:30:00|293.51|293.36|293.36|293.21|293.51|293.36|293.31|293.16|84
1672983300000|2023-01-06 05:35:00|293.41|293.26|293.51|293.36|293.61|293.46|293.36|293.26|136
1672983600000|2023-01-06 05:40:00|293.56|293.41|293.51|293.36|293.61|293.46|293.51|293.36|101
1672983900000|2023-01-06 05:45:00|293.46|293.31|293.26|293.11|293.51|293.36|293.21|293.06|140
1672984200000|2023-01-06 05:50:00|293.31|293.16|293.31|293.16|293.36|293.21|293.26|293.11|106
1672984500000|2023-01-06 05:55:00|293.36|293.21|293.61|293.46|293.61|293.46|293.36|293.21|146
1672984800000|2023-01-06 06:00:00|293.66|293.51|293.46|293.31|293.76|293.56|293.46|293.31|212
1672985100000|2023-01-06 06:05:00|293.41|293.26|293.46|293.31|293.56|293.36|293.31|293.16|195
1672985400000|2023-01-06 06:10:00|293.51|293.36|293.66|293.51|293.76|293.61|293.46|293.31|182
1672985700000|2023-01-06 06:15:00|293.71|293.46|293.61|293.41|293.71|293.56|293.56|293.41|113
1672986000000|2023-01-06 06:20:00|293.56|293.46|293.61|293.46|293.66|293.46|293.56|293.36|91
1672986300000|2023-01-06 06:25:00|293.56|293.41|293.51|293.36|293.61|293.46|293.51|293.31|119
1672986600000|2023-01-06 06:30:00|293.56|293.41|293.51|293.36|293.61|293.41|293.51|293.36|112
1672986900000|2023-01-06 06:35:00|293.56|293.41|293.41|293.21|293.56|293.41|293.36|293.16|132
1672987200000|2023-01-06 06:40:00|293.36|293.26|293.46|293.26|293.46|293.31|293.31|293.16|169
1672987500000|2023-01-06 06:45:00|293.41|293.31|293.36|293.21|293.46|293.31|293.36|293.21|71
1672987800000|2023-01-06 06:50:00|293.41|293.26|293.36|293.21|293.41|293.26|293.36|293.21|92
1672988100000|2023-01-06 06:55:00|293.31|293.16|293.26|293.11|293.36|293.21|293.26|293.11|82
1672988400000|2023-01-06 07:00:00|293.31|293.16|293.41|293.26|293.51|293.31|293.31|293.16|286
1672988700000|2023-01-06 07:05:00|293.36|293.21|293.36|293.21|293.46|293.31|293.31|293.16|87
1672989000000|2023-01-06 07:10:00|293.41|293.26|293.31|293.16|293.41|293.26|293.26|293.11|103
1672989300000|2023-01-06 07:15:00|293.26|293.11|293.21|293.06|293.26|293.11|293.21|293.06|40
1672989600000|2023-01-06 07:20:00|293.16|293.01|293.21|293.06|293.21|293.06|292.86|292.71|482
1672989900000|2023-01-06 07:25:00|293.26|293.11|293.16|293.01|293.26|293.11|293.11|292.96|62
1672990200000|2023-01-06 07:30:00|293.21|293.06|293.26|293.11|293.26|293.11|293.11|292.96|59
1672990500000|2023-01-06 07:35:00|293.31|293.16|293.06|292.91|293.31|293.16|293.01|292.86|126
1672990800000|2023-01-06 07:40:00|293.01|292.86|292.91|292.76|293.01|292.86|292.91|292.76|131
1672991100000|2023-01-06 07:45:00|292.96|292.81|293.06|292.86|293.11|292.96|292.96|292.81|234
1672991400000|2023-01-06 07:50:00|293.11|292.91|293.06|292.91|293.11|292.96|292.96|292.81|87
1672991700000|2023-01-06 07:55:00|293.01|292.86|292.96|292.81|293.01|292.86|292.96|292.76|69
1672992000000|2023-01-06 08:00:00|293.01|292.86|293.01|292.86|293.16|293.01|292.91|292.76|178
1672992300000|2023-01-06 08:05:00|292.96|292.81|292.96|292.81|293.06|292.91|292.91|292.76|123
1672992600000|2023-01-06 08:10:00|293.01|292.86|293.01|292.86|293.06|292.91|292.96|292.81|144
1672992900000|2023-01-06 08:15:00|293.06|292.91|293.21|293.06|293.21|293.06|293.01|292.86|100
1672993200000|2023-01-06 08:20:00|293.26|293.11|293.21|293.06|293.26|293.11|293.11|292.96|204
1672993500000|2023-01-06 08:25:00|293.16|293.01|293.21|293.06|293.31|293.16|293.16|292.96|159
1672993800000|2023-01-06 08:30:00|293.26|293.11|293.16|293.01|293.26|293.11|293.11|292.96|118
1672994100000|2023-01-06 08:35:00|293.21|293.06|293.16|293.01|293.26|293.11|293.11|292.96|130
1672994400000|2023-01-06 08:40:00|293.11|292.96|292.96|292.81|293.16|293.01|292.96|292.76|177
1672994700000|2023-01-06 08:45:00|293.01|292.86|292.91|292.76|293.01|292.86|292.86|292.71|168
1672995000000|2023-01-06 08:50:00|292.96|292.81|293.01|292.86|293.06|292.91|292.96|292.81|270
1672995300000|2023-01-06 08:55:00|293.06|292.91|293.21|293.06|293.21|293.06|293.06|292.91|290
1672995600000|2023-01-06 09:00:00|293.26|293.11|293.46|293.26|293.46|293.31|293.11|292.96|390
1672995900000|2023-01-06 09:05:00|293.51|293.31|293.26|293.11|293.51|293.31|293.16|293.01|236
1672996200000|2023-01-06 09:10:00|293.21|293.06|293.26|293.11|293.31|293.16|293.21|293.06|114
1672996500000|2023-01-06 09:15:00|293.31|293.16|293.36|293.16|293.41|293.26|293.31|293.16|114
1672996800000|2023-01-06 09:20:00|293.56|292.96|293.46|292.86|293.56|292.96|293.36|292.76|0
1672997100000|2023-01-06 09:25:00|293.36|292.76|293.36|292.76|293.46|292.86|293.36|292.76|9
1672997400000|2023-01-06 09:30:00|293.46|292.86|293.36|292.76|293.46|292.86|293.26|292.66|0
1672997700000|2023-01-06 09:35:00|293.26|292.66|293.36|292.76|293.36|292.76|293.26|292.66|0
1672998000000|2023-01-06 09:40:00|293.26|292.66|293.46|292.86|293.56|292.96|293.26|292.66|0
1672998300000|2023-01-06 09:45:00|293.56|292.96|293.46|292.86|293.56|292.96|293.46|292.86|0
1672998600000|2023-01-06 09:50:00|293.31|293.06|293.41|293.21|293.41|293.26|293.26|293.06|24
1672998900000|2023-01-06 09:55:00|293.36|293.16|293.46|293.31|293.46|293.31|293.36|293.16|29
1672999200000|2023-01-06 10:00:00|293.41|293.26|293.41|293.26|293.46|293.26|293.36|293.16|7
1672999500000|2023-01-06 10:05:00|293.36|293.21|293.31|293.16|293.41|293.26|293.31|293.11|1
1672999800000|2023-01-06 10:10:00|293.36|293.11|293.41|293.26|293.46|293.26|293.31|293.11|0
1673000100000|2023-01-06 10:15:00|293.46|293.31|293.56|293.41|293.61|293.46|293.46|293.26|6
1673000400000|2023-01-06 10:20:00|293.61|293.36|293.56|293.36|293.61|293.41|293.51|293.36|3
1673000700000|2023-01-06 10:25:00|293.51|293.31|293.51|293.36|293.61|293.41|293.46|293.31|7
1673001000000|2023-01-06 10:30:00|293.56|293.41|293.46|293.31|293.56|293.41|293.46|293.31|13
1673001300000|2023-01-06 10:35:00|293.51|293.36|293.51|293.36|293.51|293.36|293.46|293.36|8
1673001600000|2023-01-06 10:40:00|293.56|293.41|293.56|293.41|293.56|293.41|293.56|293.41|8
1673001900000|2023-01-06 10:45:00|293.51|293.36|293.51|293.36|293.56|293.36|293.46|293.31|10
1673002200000|2023-01-06 10:50:00|293.56|293.31|293.41|293.26|293.56|293.31|293.41|293.26|9
1673002500000|2023-01-06 10:55:00|293.36|293.21|293.31|293.16|293.41|293.26|293.26|293.11|9
1673002800000|2023-01-06 11:00:00|293.36|293.11|293.31|293.16|293.36|293.16|293.26|293.11|5
1673003100000|2023-01-06 11:05:00|293.36|293.11|293.41|293.26|293.46|293.26|293.36|293.11|8
1673003400000|2023-01-06 11:10:00|293.46|293.31|293.41|293.26|293.46|293.31|293.36|293.21|7
1673003700000|2023-01-06 11:15:00|293.46|293.31|293.46|293.31|293.51|293.31|293.41|293.26|2
1673004000000|2023-01-06 11:20:00|293.51|293.36|293.51|293.31|293.51|293.36|293.46|293.31|0
1673004300000|2023-01-06 11:25:00|293.56|293.36|293.46|293.26|293.56|293.36|293.46|293.26|0
1673004600000|2023-01-06 11:30:00|293.51|293.31|293.51|293.31|293.51|293.36|293.46|293.26|0
1673004900000|2023-01-06 11:35:00|293.46|293.26|293.36|293.21|293.51|293.26|293.31|293.16|4
1673005200000|2023-01-06 11:40:00|293.41|293.16|293.41|293.21|293.41|293.26|293.31|293.16|1
1673005500000|2023-01-06 11:45:00|293.36|293.26|293.41|293.26|293.46|293.26|293.36|293.21|0
1673005800000|2023-01-06 11:50:00|293.46|293.21|293.41|293.26|293.46|293.26|293.36|293.21|0
1673006100000|2023-01-06 11:55:00|293.36|293.21|293.41|293.26|293.46|293.26|293.36|293.21|3
1673006400000|2023-01-06 12:00:00|293.46|293.21|293.41|293.26|293.46|293.31|293.36|293.21|1
1673006700000|2023-01-06 12:05:00|293.46|293.21|293.36|293.21|293.46|293.21|293.36|293.16|0
1673007000000|2023-01-06 12:10:00|293.31|293.16|293.36|293.21|293.41|293.21|293.31|293.16|0
1673007300000|2023-01-06 12:15:00|293.41|293.26|293.51|293.31|293.51|293.36|293.36|293.21|100
1673007600000|2023-01-06 12:20:00|293.46|293.36|293.51|293.31|293.51|293.36|293.46|293.31|11
1673007900000|2023-01-06 12:25:00|293.56|293.36|293.51|293.31|293.56|293.41|293.51|293.31|16
1673008200000|2023-01-06 12:30:00|293.46|293.36|293.56|293.36|293.56|293.36|293.46|293.31|26
1673008500000|2023-01-06 12:35:00|293.51|293.41|293.46|293.31|293.56|293.41|293.46|293.31|1
1673008800000|2023-01-06 12:40:00|293.51|293.26|293.46|293.31|293.51|293.31|293.46|293.26|15
1673009100000|2023-01-06 12:45:00|293.51|293.36|293.31|293.16|293.51|293.36|293.31|293.16|28
1673009400000|2023-01-06 12:50:00|293.36|293.21|293.41|293.26|293.41|293.26|293.26|293.11|37
1673009700000|2023-01-06 12:55:00|293.36|293.21|293.31|293.11|293.41|293.21|293.26|293.11|9
1673010000000|2023-01-06 13:00:00|293.26|293.06|293.21|293.01|293.31|293.11|293.16|293.01|18
1673010300000|2023-01-06 13:05:00|293.16|293.06|293.11|292.96|293.21|293.06|293.11|292.96|34
1673010600000|2023-01-06 13:10:00|293.16|293.01|293.11|292.91|293.16|293.01|293.11|292.91|39
1673010900000|2023-01-06 13:15:00|293.06|292.96|293.01|292.86|293.11|292.96|293.01|292.86|20
1673011200000|2023-01-06 13:20:00|293.06|292.91|293.11|292.91|293.11|292.96|293.01|292.81|11
1673011500000|2023-01-06 13:25:00|293.06|292.96|292.71|292.46|293.16|292.96|292.71|292.46|44
1673011800000|2023-01-06 13:30:00|292.76|292.56|293.66|293.41|294.66|294.46|292.76|292.56|89
1673012100000|2023-01-06 13:35:00|293.71|293.46|293.46|293.26|293.86|293.61|293.26|293.06|11
1673012400000|2023-01-06 13:40:00|293.51|293.31|294.06|293.86|294.21|294.01|293.46|293.26|20
1673012700000|2023-01-06 13:45:00|294.11|293.91|294.61|294.41|294.66|294.51|294.11|293.86|50
1673013000000|2023-01-06 13:50:00|294.66|294.46|294.51|294.31|294.96|294.76|294.51|294.31|93
1673013300000|2023-01-06 13:55:00|294.56|294.36|294.61|294.36|294.66|294.46|294.36|294.21|20
1673013600000|2023-01-06 14:00:00|294.56|294.41|294.51|294.31|294.66|294.46|294.36|294.21|27
1673013900000|2023-01-06 14:05:00|294.56|294.36|294.06|293.91|294.56|294.36|294.01|293.86|25
1673014200000|2023-01-06 14:10:00|294.11|293.96|294.01|293.81|294.16|294.01|293.86|293.71|20
1673014500000|2023-01-06 14:15:00|293.96|293.86|293.86|293.71|294.06|293.86|293.86|293.71|29
1673014800000|2023-01-06 14:20:00|293.81|293.66|294.06|293.86|294.06|293.91|293.76|293.56|38
1673015100000|2023-01-06 14:25:00|294.01|293.91|293.96|293.81|294.16|294.01|293.96|293.81|24
1673015400000|2023-01-06 14:30:00|294.01|293.86|294.11|293.96|294.16|294.01|293.56|293.36|115
1673015700000|2023-01-06 14:35:00|294.16|294.01|293.21|293.06|294.16|294.01|293.16|292.96|138
1673016000000|2023-01-06 14:40:00|293.26|293.11|292.71|292.51|293.31|293.16|292.56|292.41|78
1673016300000|2023-01-06 14:45:00|292.66|292.46|292.46|292.31|292.66|292.46|292.31|292.16|92
1673016600000|2023-01-06 14:50:00|292.51|292.26|292.71|292.51|292.76|292.56|292.36|292.21|31
1673016900000|2023-01-06 14:55:00|292.66|292.56|292.61|292.36|292.81|292.66|292.41|292.21|42
1673017200000|2023-01-06 15:00:00|292.56|292.46|293.21|293.01|293.61|293.36|292.56|292.46|44
1673017500000|2023-01-06 15:05:00|293.16|293.06|293.41|293.21|293.71|293.56|293.16|293.01|144
1673017800000|2023-01-06 15:10:00|293.36|293.26|293.06|292.86|293.56|293.41|293.01|292.81|237
1673018100000|2023-01-06 15:15:00|293.11|292.91|293.46|293.31|293.51|293.31|293.11|292.91|157
1673018400000|2023-01-06 15:20:00|293.41|293.26|293.91|293.71|293.91|293.71|293.41|293.26|186
1673018700000|2023-01-06 15:25:00|293.86|293.76|293.61|293.41|293.86|293.76|293.46|293.31|51
1673019000000|2023-01-06 15:30:00|293.56|293.46|293.96|293.76|293.96|293.81|293.51|293.36|56
1673019300000|2023-01-06 15:35:00|293.91|293.81|294.31|294.16|294.36|294.21|293.86|293.71|54
1673019600000|2023-01-06 15:40:00|294.36|294.21|294.26|294.11|294.51|294.31|294.26|294.06|77
1673019900000|2023-01-06 15:45:00|294.31|294.16|294.56|294.41|294.61|294.41|294.26|294.06|46
1673020200000|2023-01-06 15:50:00|294.61|294.46|294.61|294.41|294.71|294.51|294.51|294.36|21
1673020500000|2023-01-06 15:55:00|294.56|294.36|294.46|294.31|294.66|294.46|294.46|294.26|27
1673020800000|2023-01-06 16:00:00|294.51|294.36|294.56|294.41|294.61|294.46|294.41|294.26|23
1673021100000|2023-01-06 16:05:00|294.51|294.36|294.61|294.41|294.71|294.56|294.51|294.31|16
1673021400000|2023-01-06 16:10:00|294.56|294.46|294.51|294.36|294.61|294.46|294.51|294.36|24
1673021700000|2023-01-06 16:15:00|294.56|294.31|294.56|294.36|294.61|294.41|294.46|294.31|26
1673022000000|2023-01-06 16:20:00|294.51|294.41|294.81|294.66|294.81|294.66|294.51|294.36|18
1673022300000|2023-01-06 16:25:00|294.76|294.61|295.01|294.86|295.11|294.96|294.76|294.61|160
1673022600000|2023-01-06 16:30:00|294.96|294.76|295.01|294.81|295.06|294.86|294.81|294.66|3
1673022900000|2023-01-06 16:35:00|294.96|294.86|295.16|295.01|295.16|295.01|294.96|294.81|32
1673023200000|2023-01-06 16:40:00|295.21|295.06|295.11|294.96|295.21|295.06|295.06|294.91|109
1673023500000|2023-01-06 16:45:00|295.16|295.01|295.16|294.96|295.16|295.01|295.01|294.81|24
1673023800000|2023-01-06 16:50:00|295.21|295.01|295.36|295.16|295.46|295.26|295.21|294.96|12
1673024100000|2023-01-06 16:55:00|295.31|295.21|295.31|295.11|295.36|295.21|295.26|295.11|12
1673024400000|2023-01-06 17:00:00|295.26|295.16|295.31|295.16|295.36|295.21|295.26|295.11|16
1673024700000|2023-01-06 17:05:00|295.26|295.11|295.16|294.96|295.31|295.16|295.16|294.96|17
1673025000000|2023-01-06 17:10:00|295.21|295.01|295.16|294.96|295.26|295.11|295.11|294.96|2
1673025300000|2023-01-06 17:15:00|295.21|295.01|295.11|294.91|295.21|295.01|295.01|294.86|3
1673025600000|2023-01-06 17:20:00|295.06|294.96|295.01|294.81|295.21|295.06|294.91|294.76|0
1673025900000|2023-01-06 17:25:00|294.96|294.86|295.01|294.86|295.16|294.96|294.96|294.81|11
1673026200000|2023-01-06 17:30:00|295.06|294.91|294.91|294.76|295.11|294.96|294.91|294.76|8
1673026500000|2023-01-06 17:35:00|294.96|294.81|294.86|294.71|294.96|294.81|294.86|294.71|13
1673026800000|2023-01-06 17:40:00|294.81|294.66|294.86|294.71|294.86|294.71|294.76|294.56|6
1673027100000|2023-01-06 17:45:00|294.91|294.76|294.91|294.76|295.06|294.86|294.86|294.76|14
1673027400000|2023-01-06 17:50:00|294.86|294.71|294.81|294.66|294.91|294.76|294.76|294.61|32
1673027700000|2023-01-06 17:55:00|294.86|294.61|294.86|294.71|294.86|294.71|294.76|294.56|12
1673028000000|2023-01-06 18:00:00|294.91|294.66|294.86|294.71|294.91|294.76|294.81|294.61|10
1673028300000|2023-01-06 18:05:00|294.91|294.66|294.86|294.71|295.01|294.86|294.86|294.66|23
1673028600000|2023-01-06 18:10:00|294.81|294.66|294.91|294.71|295.01|294.86|294.76|294.61|72
1673028900000|2023-01-06 18:15:00|294.96|294.76|295.01|294.86|295.01|294.86|294.91|294.71|22
1673029200000|2023-01-06 18:20:00|294.96|294.81|294.96|294.81|295.01|294.81|294.91|294.76|10
1673029500000|2023-01-06 18:25:00|295.01|294.86|295.06|294.86|295.06|294.91|294.96|294.81|10
1673029800000|2023-01-06 18:30:00|295.01|294.91|295.26|295.06|295.26|295.06|295.01|294.86|4
1673030100000|2023-01-06 18:35:00|295.21|295.11|295.26|295.11|295.26|295.11|295.21|295.11|14
1673030400000|2023-01-06 18:40:00|295.31|295.16|295.31|295.16|295.36|295.21|295.26|295.11|14
1673030700000|2023-01-06 18:45:00|295.26|295.11|295.31|295.11|295.36|295.16|295.26|295.11|1
1673031000000|2023-01-06 18:50:00|295.26|295.16|295.31|295.11|295.31|295.16|295.26|295.11|12
1673031300000|2023-01-06 18:55:00|295.26|295.16|295.31|295.11|295.36|295.21|295.26|295.11|9
1673031600000|2023-01-06 19:00:00|295.36|295.16|295.36|295.16|295.41|295.21|295.26|295.11|11
1673031900000|2023-01-06 19:05:00|295.31|295.21|295.31|295.16|295.36|295.21|295.26|295.06|8
1673032200000|2023-01-06 19:10:00|295.36|295.21|295.41|295.21|295.46|295.26|295.31|295.11|37
1673032500000|2023-01-06 19:15:00|295.46|295.26|295.51|295.31|295.51|295.31|295.41|295.21|1
1673032800000|2023-01-06 19:20:00|295.46|295.36|295.56|295.36|295.61|295.41|295.46|295.36|14
1673033100000|2023-01-06 19:25:00|295.51|295.41|295.36|295.16|295.56|295.41|295.31|295.11|5
1673033400000|2023-01-06 19:30:00|295.41|295.21|295.46|295.31|295.51|295.31|295.41|295.16|4
1673033700000|2023-01-06 19:35:00|295.41|295.26|295.46|295.26|295.46|295.31|295.36|295.16|12
1673034000000|2023-01-06 19:40:00|295.41|295.21|295.41|295.26|295.46|295.26|295.36|295.21|4
1673034300000|2023-01-06 19:45:00|295.36|295.21|295.41|295.21|295.46|295.26|295.31|295.11|5
1673034600000|2023-01-06 19:50:00|295.36|295.26|295.56|295.36|295.56|295.36|295.36|295.21|1
1673034900000|2023-01-06 19:55:00|295.51|295.41|295.46|295.31|295.56|295.41|295.46|295.31|1
1673035200000|2023-01-06 20:00:00|295.51|295.36|295.61|295.41|295.61|295.46|295.51|295.31|12
1673035500000|2023-01-06 20:05:00|295.56|295.46|295.61|295.46|295.66|295.51|295.56|295.36|14
1673035800000|2023-01-06 20:10:00|295.66|295.51|295.56|295.41|295.66|295.51|295.51|295.31|4
1673036100000|2023-01-06 20:15:00|295.61|295.46|295.56|295.36|295.61|295.46|295.51|295.36|1
1673036400000|2023-01-06 20:20:00|295.51|295.31|295.51|295.36|295.56|295.36|295.41|295.26|1
1673036700000|2023-01-06 20:25:00|295.56|295.31|295.51|295.31|295.56|295.36|295.46|295.26|1
1673037000000|2023-01-06 20:30:00|295.56|295.36|295.56|295.36|295.66|295.46|295.51|295.31|19
1673037300000|2023-01-06 20:35:00|295.61|295.41|295.61|295.41|295.61|295.41|295.51|295.31|10
1673037600000|2023-01-06 20:40:00|295.56|295.36|295.56|295.36|295.61|295.46|295.51|295.31|18
1673037900000|2023-01-06 20:45:00|295.61|295.46|295.56|295.36|295.66|295.46|295.56|295.36|7
1673038200000|2023-01-06 20:50:00|295.61|295.31|295.46|295.26|295.61|295.31|295.36|295.16|9
1673038500000|2023-01-06 20:55:00|295.51|295.31|295.51|295.31|295.51|295.31|295.41|295.21|22
1673038800000|2023-01-06 21:00:00|295.46|295.26|295.56|295.16|295.66|295.51|295.46|295.16|21
1673039100000|2023-01-06 21:05:00|295.61|295.21|295.51|295.11|295.61|295.26|295.36|295.11|10
1673039400000|2023-01-06 21:10:00|295.56|295.16|295.56|294.96|295.56|295.16|295.41|294.86|12
1673039700000|2023-01-06 21:15:00|295.46|294.86|295.56|294.96|295.66|295.06|295.46|294.86|0
1673041200000|2023-01-06 21:40:00|295.66|295.06|295.56|294.96|295.66|295.06|295.56|294.96|0
1673041500000|2023-01-06 21:45:00|295.66|295.06|295.56|294.96|295.66|295.06|295.56|294.96|0
1673218800000|2023-01-08 23:00:00|296.06|295.46|296.06|295.46|296.06|295.46|295.86|295.26|0
1673219100000|2023-01-08 23:05:00|295.96|295.36|296.06|295.46|296.06|295.46|295.96|295.36|0
1673219400000|2023-01-08 23:10:00|295.96|295.36|296.16|295.56|296.26|295.66|295.96|295.36|0
1673219700000|2023-01-08 23:15:00|296.16|295.56|296.16|295.56|296.26|295.66|296.16|295.56|0
1673220000000|2023-01-08 23:20:00|296.06|295.46|296.06|295.46|296.16|295.56|296.06|295.46|0
1673220300000|2023-01-08 23:25:00|295.96|295.36|296.06|295.46|296.06|295.46|295.96|295.36|0
1673220600000|2023-01-08 23:30:00|296.06|295.46|296.06|295.46|296.16|295.56|295.96|295.36|0
1673220900000|2023-01-08 23:35:00|296.16|295.56|296.06|295.46|296.16|295.56|295.96|295.36|0
1673221200000|2023-01-08 23:40:00|295.96|295.36|296.06|295.46|296.06|295.46|295.96|295.36|0
1673221500000|2023-01-08 23:45:00|296.16|295.56|296.16|295.56|296.16|295.56|296.06|295.46|0
1673221800000|2023-01-08 23:50:00|296.06|295.46|296.16|295.56|296.16|295.56|296.06|295.46|0
1673222100000|2023-01-08 23:55:00|296.06|295.46|296.16|295.56|296.16|295.56|296.06|295.46|0
1673222400000|2023-01-09 00:00:00|296.16|295.56|296.06|295.46|296.16|295.56|296.06|295.46|0
1673222700000|2023-01-09 00:05:00|295.96|295.36|295.96|295.36|296.06|295.46|295.96|295.36|0
1673223000000|2023-01-09 00:10:00|296.06|295.46|295.96|295.36|296.06|295.46|295.96|295.36|0
1673223300000|2023-01-09 00:15:00|295.86|295.26|295.86|295.26|295.96|295.36|295.86|295.26|0
1673223600000|2023-01-09 00:20:00|295.96|295.36|295.96|295.36|295.96|295.36|295.86|295.26|0
1673224200000|2023-01-09 00:30:00|295.61|295.26|296.46|296.31|296.61|296.41|295.51|295.26|777
1673224500000|2023-01-09 00:35:00|296.41|296.26|296.71|296.56|296.76|296.61|296.36|296.16|264
1673224800000|2023-01-09 00:40:00|296.81|296.61|296.61|296.46|296.91|296.76|296.61|296.46|352
1673225100000|2023-01-09 00:45:00|296.66|296.51|296.81|296.66|296.86|296.71|296.56|296.41|269
1673225400000|2023-01-09 00:50:00|296.86|296.71|296.81|296.66|296.96|296.81|296.66|296.51|196
1673225700000|2023-01-09 00:55:00|296.76|296.61|296.96|296.81|297.26|297.06|296.76|296.61|274
1673226000000|2023-01-09 01:00:00|297.21|297.01|298.36|298.21|298.36|298.21|297.06|296.91|1779
1673226300000|2023-01-09 01:05:00|298.31|298.11|297.61|297.46|298.56|298.41|297.51|297.36|1120
1673226600000|2023-01-09 01:10:00|297.71|297.51|298.61|298.41|298.86|298.71|297.46|297.31|974
1673226900000|2023-01-09 01:15:00|298.56|298.36|299.16|299.01|299.71|299.56|298.26|298.11|1237
1673227200000|2023-01-09 01:20:00|299.21|299.06|298.21|298.06|299.21|299.06|298.06|297.91|519
1673227500000|2023-01-09 01:25:00|298.16|298.01|297.71|297.56|298.16|298.01|297.56|297.41|296
1673227800000|2023-01-09 01:30:00|297.66|297.51|297.11|296.96|297.71|297.56|296.66|296.46|563
1673228100000|2023-01-09 01:35:00|297.06|296.91|296.96|296.81|297.26|297.11|296.86|296.71|383
1673228400000|2023-01-09 01:40:00|296.91|296.76|297.11|296.96|297.16|296.96|296.66|296.51|533
1673228700000|2023-01-09 01:45:00|297.16|297.01|297.61|297.46|297.66|297.51|297.16|296.96|325
1673229000000|2023-01-09 01:50:00|297.66|297.41|297.56|297.41|297.66|297.51|297.46|297.31|256
1673229300000|2023-01-09 01:55:00|297.51|297.36|297.73|297.53|297.73|297.53|297.31|297.16|301
1673229600000|2023-01-09 02:00:00|297.78|297.58|297.63|297.48|297.93|297.78|297.43|297.23|296
1673229900000|2023-01-09 02:05:00|297.68|297.43|297.33|297.13|297.83|297.68|297.33|297.13|272
1673230200000|2023-01-09 02:10:00|297.28|297.18|296.93|296.78|297.33|297.18|296.93|296.78|354
1673230500000|2023-01-09 02:15:00|296.98|296.83|296.83|296.68|297.08|296.93|296.83|296.68|303
1673230800000|2023-01-09 02:20:00|296.88|296.63|296.73|296.58|296.88|296.68|296.68|296.53|146
1673231100000|2023-01-09 02:25:00|296.68|296.53|296.73|296.58|296.88|296.73|296.53|296.38|221
1673231400000|2023-01-09 02:30:00|296.78|296.63|296.53|296.38|296.78|296.63|296.28|296.13|280
1673231700000|2023-01-09 02:35:00|296.48|296.33|296.68|296.48|296.78|296.58|296.43|296.28|228
1673232000000|2023-01-09 02:40:00|296.63|296.53|296.53|296.38|296.68|296.53|296.48|296.33|146
1673232300000|2023-01-09 02:45:00|296.58|296.43|296.38|296.23|296.63|296.48|296.33|296.18|197
1673232600000|2023-01-09 02:50:00|296.33|296.18|296.33|296.18|296.38|296.23|296.28|296.13|139
1673232900000|2023-01-09 02:55:00|296.28|296.13|296.53|296.38|296.58|296.43|296.23|296.08|187
1673233200000|2023-01-09 03:00:00|296.58|296.43|296.43|296.28|296.68|296.48|296.38|296.23|143
1673233500000|2023-01-09 03:05:00|296.38|296.23|296.38|296.23|296.43|296.28|296.28|296.13|131
1673233800000|2023-01-09 03:10:00|296.33|296.18|296.48|296.33|296.48|296.33|296.33|296.18|118
1673234100000|2023-01-09 03:15:00|296.43|296.28|296.18|296.03|296.48|296.33|296.13|295.98|212
1673234400000|2023-01-09 03:20:00|296.13|295.98|295.78|295.63|296.13|295.98|295.73|295.58|356
1673234700000|2023-01-09 03:25:00|295.83|295.68|296.08|295.93|296.13|295.98|295.78|295.68|129
1673235000000|2023-01-09 03:30:00|296.03|295.88|296.03|295.88|296.08|295.93|296.03|295.88|81
1673235300000|2023-01-09 03:35:00|296.08|295.93|295.88|295.73|296.13|295.98|295.88|295.68|217
1673235600000|2023-01-09 03:40:00|295.83|295.68|296.03|295.88|296.03|295.88|295.73|295.58|182
1673235900000|2023-01-09 03:45:00|296.08|295.93|296.08|295.88|296.18|295.98|295.93|295.78|218
1673236200000|2023-01-09 03:50:00|296.03|295.93|295.93|295.78|296.08|295.93|295.93|295.78|78
1673236500000|2023-01-09 03:55:00|295.88|295.68|295.93|295.78|296.08|295.93|295.83|295.68|274
1673236800000|2023-01-09 04:00:00|295.98|295.73|295.98|295.78|295.98|295.83|295.88|295.68|136
1673237100000|2023-01-09 04:05:00|295.93|295.83|295.83|295.68|295.93|295.83|295.83|295.68|110
1673237400000|2023-01-09 04:10:00|295.88|295.73|295.83|295.68|295.88|295.73|295.83|295.68|67
1673237700000|2023-01-09 04:15:00|295.78|295.63|295.78|295.63|295.83|295.68|295.73|295.58|120
1673238000000|2023-01-09 04:20:00|295.83|295.68|295.78|295.63|295.83|295.68|295.78|295.63|64
1673238300000|2023-01-09 04:25:00|295.83|295.68|295.88|295.73|295.93|295.78|295.78|295.63|181
1673238600000|2023-01-09 04:30:00|295.93|295.78|295.83|295.68|295.93|295.78|295.78|295.63|140
1673238900000|2023-01-09 04:35:00|295.78|295.63|295.73|295.58|295.78|295.63|295.73|295.58|56
1673239200000|2023-01-09 04:40:00|295.83|295.63|295.83|295.68|295.83|295.68|295.73|295.58|123
1673239500000|2023-01-09 04:45:00|||||||||66
1673239800000|2023-01-09 04:50:00|295.78|295.63|295.78|295.63|295.83|295.63|295.73|295.58|139
1673240100000|2023-01-09 04:55:00|295.83|295.58|295.73|295.58|295.83|295.68|295.73|295.58|181
1673240400000|2023-01-09 05:00:00|295.78|295.63|296.03|295.88|296.03|295.88|295.63|295.48|515
1673240700000|2023-01-09 05:05:00|295.98|295.83|295.83|295.68|295.98|295.83|295.78|295.63|371
1673241000000|2023-01-09 05:10:00|295.88|295.73|295.88|295.73|295.93|295.78|295.83|295.68|111
1673241300000|2023-01-09 05:15:00|295.93|295.78|296.13|295.93|296.13|295.98|295.93|295.78|119
1673241600000|2023-01-09 05:20:00|296.08|295.98|295.83|295.68|296.08|295.98|295.83|295.68|118
1673241900000|2023-01-09 05:25:00|295.88|295.63|295.88|295.73|295.98|295.78|295.73|295.58|175
1673242200000|2023-01-09 05:30:00|295.83|295.68|295.68|295.53|295.83|295.68|295.53|295.38|280
1673242500000|2023-01-09 05:35:00|295.73|295.58|295.83|295.68|295.98|295.83|295.73|295.53|223
1673242800000|2023-01-09 05:40:00|295.88|295.73|295.88|295.68|295.93|295.78|295.78|295.63|177
1673243100000|2023-01-09 05:45:00|295.83|295.63|295.63|295.48|295.88|295.63|295.63|295.48|143
1673243400000|2023-01-09 05:50:00|295.68|295.43|295.78|295.63|295.83|295.68|295.63|295.43|124
1673243700000|2023-01-09 05:55:00|295.73|295.58|295.68|295.53|295.78|295.63|295.63|295.48|159
1673244000000|2023-01-09 06:00:00|295.63|295.48|295.53|295.38|295.68|295.53|295.53|295.33|174
1673244300000|2023-01-09 06:05:00|295.58|295.43|295.68|295.53|295.78|295.63|295.58|295.43|126
1673244600000|2023-01-09 06:10:00|295.63|295.48|295.73|295.58|295.78|295.63|295.58|295.43|175
1673244900000|2023-01-09 06:15:00|295.68|295.53|295.78|295.63|295.83|295.63|295.58|295.43|189
1673245200000|2023-01-09 06:20:00|295.73|295.58|295.78|295.63|295.78|295.63|295.68|295.53|128
1673245500000|2023-01-09 06:25:00|295.83|295.68|295.83|295.68|295.88|295.73|295.78|295.58|182
1673245800000|2023-01-09 06:30:00|295.78|295.58|295.78|295.63|295.78|295.63|295.63|295.43|159
1673246100000|2023-01-09 06:35:00|295.83|295.68|295.83|295.68|295.83|295.68|295.83|295.68|95
1673246400000|2023-01-09 06:40:00|295.88|295.58|295.63|295.48|295.88|295.63|295.63|295.48|176
1673246700000|2023-01-09 06:45:00|295.68|295.53|295.78|295.63|295.83|295.63|295.68|295.53|96
1673247000000|2023-01-09 06:50:00|295.73|295.53|295.73|295.58|295.73|295.58|295.68|295.53|121
1673247300000|2023-01-09 06:55:00|295.68|295.48|295.78|295.58|295.78|295.63|295.63|295.48|186
1673247600000|2023-01-09 07:00:00|295.83|295.63|295.98|295.83|296.13|295.98|295.73|295.58|301
1673247900000|2023-01-09 07:05:00|295.93|295.78|296.13|295.93|296.13|295.98|295.93|295.78|240
1673248200000|2023-01-09 07:10:00|296.08|295.88|295.98|295.83|296.08|295.88|295.93|295.78|135
1673248500000|2023-01-09 07:15:00|295.88|295.73|295.93|295.78|295.98|295.83|295.88|295.73|162
1673248800000|2023-01-09 07:20:00|295.98|295.83|296.03|295.88|296.28|296.13|295.98|295.83|569
1673249100000|2023-01-09 07:25:00|295.98|295.83|295.78|295.63|296.03|295.83|295.78|295.63|165
1673249400000|2023-01-09 07:30:00|295.83|295.68|295.78|295.63|295.93|295.78|295.68|295.53|224
1673249700000|2023-01-09 07:35:00|295.73|295.58|295.73|295.58|295.73|295.58|295.63|295.48|85
1673250000000|2023-01-09 07:40:00|295.68|295.53|295.68|295.53|295.78|295.58|295.58|295.43|146
1673250300000|2023-01-09 07:45:00|295.73|295.58|295.73|295.58|295.83|295.68|295.68|295.58|116
1673250600000|2023-01-09 07:50:00|295.78|295.63|295.83|295.68|295.88|295.73|295.73|295.58|134
1673250900000|2023-01-09 07:55:00|295.88|295.73|295.78|295.63|295.88|295.73|295.78|295.63|143
1673251200000|2023-01-09 08:00:00|295.83|295.68|295.53|295.38|295.83|295.68|295.48|295.33|285
1673251500000|2023-01-09 08:05:00|295.58|295.43|295.58|295.43|295.63|295.48|295.48|295.33|168
1673251800000|2023-01-09 08:10:00|295.53|295.38|295.63|295.48|295.78|295.58|295.53|295.38|167
1673252100000|2023-01-09 08:15:00|295.68|295.53|295.58|295.43|295.78|295.63|295.58|295.43|130
1673252400000|2023-01-09 08:20:00|295.63|295.48|295.63|295.43|295.73|295.58|295.58|295.43|201
1673252700000|2023-01-09 08:25:00|295.58|295.48|295.78|295.63|295.78|295.63|295.58|295.43|94
1673253000000|2023-01-09 08:30:00|295.83|295.68|295.78|295.63|295.88|295.73|295.78|295.58|117
1673253300000|2023-01-09 08:35:00|295.83|295.68|295.88|295.73|295.98|295.83|295.83|295.68|146
1673253600000|2023-01-09 08:40:00|295.93|295.78|295.88|295.73|295.98|295.83|295.73|295.58|262
1673253900000|2023-01-09 08:45:00|295.93|295.78|295.98|295.83|296.03|295.88|295.88|295.68|156
1673254200000|2023-01-09 08:50:00|296.03|295.88|295.83|295.68|296.08|295.93|295.83|295.68|321
1673254500000|2023-01-09 08:55:00|295.88|295.73|295.68|295.48|295.88|295.73|295.63|295.48|388
1673254800000|2023-01-09 09:00:00|295.73|295.53|296.03|295.88|296.18|296.03|295.73|295.48|487
1673255100000|2023-01-09 09:05:00|296.08|295.93|296.18|295.98|296.18|296.03|296.03|295.88|279
1673255400000|2023-01-09 09:10:00|296.13|296.03|296.13|295.98|296.18|296.03|296.08|295.93|83
1673255700000|2023-01-09 09:15:00|296.18|296.03|296.33|296.08|296.33|296.18|296.13|295.98|205
1673256000000|2023-01-09 09:20:00|296.43|295.83|296.53|295.93|296.53|295.93|296.43|295.83|0
1673256300000|2023-01-09 09:25:00|296.63|296.03|296.53|295.93|296.63|296.03|296.43|295.83|6
1673256600000|2023-01-09 09:30:00|296.43|295.83|296.53|295.93|296.63|296.03|296.43|295.83|0
1673256900000|2023-01-09 09:35:00|296.63|296.03|296.53|295.93|296.63|296.03|296.53|295.93|0
1673257200000|2023-01-09 09:40:00|296.63|296.03|296.73|296.13|296.73|296.13|296.53|295.93|0
1673257500000|2023-01-09 09:45:00|296.63|296.03|296.73|296.13|296.73|296.13|296.63|296.03|0
1673257800000|2023-01-09 09:50:00|296.48|296.33|296.33|296.18|296.58|296.38|296.33|296.13|40
1673258100000|2023-01-09 09:55:00|296.28|296.13|296.18|295.98|296.48|296.33|296.13|295.98|100
1673258400000|2023-01-09 10:00:00|296.13|296.03|296.08|295.88|296.18|296.03|296.03|295.88|58
1673258700000|2023-01-09 10:05:00|296.03|295.93|296.13|295.93|296.18|296.03|296.03|295.88|22
1673259000000|2023-01-09 10:10:00|296.08|295.98|296.13|295.98|296.18|296.03|296.08|295.93|4
1673259300000|2023-01-09 10:15:00|296.18|296.03|296.23|296.03|296.28|296.08|296.08|295.93|21
1673259600000|2023-01-09 10:20:00|296.18|296.08|296.18|295.98|296.18|296.08|296.13|295.93|16
1673259900000|2023-01-09 10:25:00|296.13|296.03|296.13|295.98|296.23|296.03|296.08|295.93|15
1673260200000|2023-01-09 10:30:00|296.18|296.03|296.13|295.93|296.18|296.03|296.08|295.93|9
1673260500000|2023-01-09 10:35:00|296.18|295.98|296.03|295.88|296.18|295.98|296.03|295.88|16
1673260800000|2023-01-09 10:40:00|295.98|295.83|296.08|295.88|296.13|295.93|295.98|295.83|10
1673261100000|2023-01-09 10:45:00|296.03|295.93|296.08|295.88|296.18|295.98|296.03|295.88|17
1673261400000|2023-01-09 10:50:00|296.03|295.83|296.03|295.83|296.08|295.88|295.98|295.78|16
1673261700000|2023-01-09 10:55:00|295.98|295.88|296.03|295.88|296.08|295.88|295.98|295.83|28
1673262000000|2023-01-09 11:00:00|295.98|295.83|296.08|295.88|296.13|295.93|295.98|295.78|40
1673262300000|2023-01-09 11:05:00|296.03|295.83|295.98|295.83|296.08|295.88|295.93|295.78|22
1673262600000|2023-01-09 11:10:00|295.93|295.78|295.98|295.83|296.03|295.83|295.93|295.78|24
1673262900000|2023-01-09 11:15:00|295.93|295.78|295.88|295.73|295.98|295.83|295.88|295.73|84
1673263200000|2023-01-09 11:20:00|295.83|295.68|295.78|295.58|295.83|295.68|295.73|295.58|133
1673263500000|2023-01-09 11:25:00|295.73|295.63|295.78|295.63|295.83|295.68|295.73|295.58|61
1673263800000|2023-01-09 11:30:00|295.83|295.58|295.78|295.58|295.83|295.63|295.73|295.58|34
1673264100000|2023-01-09 11:35:00|295.83|295.63|295.78|295.58|295.83|295.63|295.78|295.58|23
1673264400000|2023-01-09 11:40:00|295.73|295.63|295.73|295.58|295.78|295.63|295.73|295.58|15
1673264700000|2023-01-09 11:45:00|295.68|295.53|295.73|295.58|295.73|295.58|295.68|295.53|26
1673265000000|2023-01-09 11:50:00|295.68|295.53|295.73|295.58|295.78|295.58|295.63|295.48|30
1673265300000|2023-01-09 11:55:00|295.68|295.53|295.68|295.53|295.73|295.58|295.68|295.53|7
1673265600000|2023-01-09 12:00:00|295.63|295.48|295.83|295.63|295.83|295.68|295.58|295.43|25
1673265900000|2023-01-09 12:05:00|295.78|295.58|295.78|295.63|295.83|295.63|295.78|295.58|0
1673266200000|2023-01-09 12:10:00|295.73|295.58|295.78|295.63|295.78|295.63|295.73|295.58|5
1673266500000|2023-01-09 12:15:00|295.83|295.58|295.88|295.73|295.88|295.73|295.78|295.58|17
1673266800000|2023-01-09 12:20:00|295.93|295.78|296.08|295.88|296.08|295.93|295.93|295.73|14
1673267100000|2023-01-09 12:25:00|296.03|295.93|296.08|295.88|296.08|295.93|296.03|295.88|3
1673267400000|2023-01-09 12:30:00|296.13|295.93|296.18|295.98|296.28|296.13|296.13|295.88|29
1673267700000|2023-01-09 12:35:00|296.13|295.93|296.08|295.93|296.18|296.03|296.08|295.93|19
1673268000000|2023-01-09 12:40:00|296.03|295.88|295.98|295.83|296.03|295.88|295.98|295.83|0
1673268300000|2023-01-09 12:45:00|296.03|295.88|295.88|295.73|296.03|295.88|295.88|295.73|13
1673268600000|2023-01-09 12:50:00|295.83|295.68|295.83|295.63|295.83|295.73|295.83|295.63|2
1673268900000|2023-01-09 12:55:00||295.68||295.63||295.68||295.63|0
1673269200000|2023-01-09 13:00:00|295.78|295.58|295.73|295.58|295.83|295.63|295.68|295.48|62
1673269500000|2023-01-09 13:05:00|295.68|295.53|295.68|295.53|295.73|295.58|295.68|295.53|27
1673269800000|2023-01-09 13:10:00|295.73|295.58|295.63|295.43|295.73|295.58|295.58|295.43|57
1673270100000|2023-01-09 13:15:00|295.68|295.48|295.83|295.63|295.83|295.63|295.58|295.43|50
1673270400000|2023-01-09 13:20:00|295.88|295.68|296.03|295.88|296.03|295.88|295.83|295.63|10
1673270700000|2023-01-09 13:25:00|296.08|295.93|296.28|296.08|296.28|296.08|296.03|295.93|20
1673271000000|2023-01-09 13:30:00|296.23|296.03|296.38|296.18|296.38|296.23|296.23|296.03|2
1673271300000|2023-01-09 13:35:00|296.33|296.23|296.23|296.08|296.38|296.23|296.23|296.03|4
1673271600000|2023-01-09 13:40:00|296.28|296.13|296.28|296.08|296.33|296.13|296.18|296.03|3
1673271900000|2023-01-09 13:45:00|296.23|296.13|296.23|296.03|296.28|296.13|296.18|296.03|3
1673272200000|2023-01-09 13:50:00|296.18|296.08|296.23|296.08|296.23|296.08|296.18|296.03|0
1673272500000|2023-01-09 13:55:00|296.18|296.03|296.23|296.03|296.23|296.08|296.18|295.98|2
1673272800000|2023-01-09 14:00:00|296.18|296.08|296.33|296.13|296.33|296.18|296.18|296.03|2
1673273100000|2023-01-09 14:05:00|296.38|296.18|296.38|296.18|296.38|296.18|296.28|296.13|0
1673273400000|2023-01-09 14:10:00|296.33|296.23|296.43|296.28|296.43|296.28|296.33|296.18|25
1673273700000|2023-01-09 14:15:00|296.48|296.23|296.48|296.33|296.53|296.38|296.43|296.23|18
1673274000000|2023-01-09 14:20:00|296.43|296.28|296.53|296.33|296.58|296.38|296.43|296.28|16
1673274300000|2023-01-09 14:25:00|296.48|296.38|296.63|296.43|296.63|296.48|296.48|296.33|49
1673274600000|2023-01-09 14:30:00|296.58|296.48|296.53|296.33|296.88|296.73|296.33|296.18|208
1673274900000|2023-01-09 14:35:00|296.58|296.38|296.83|296.68|296.88|296.68|296.38|296.18|32
1673275200000|2023-01-09 14:40:00|296.88|296.73|297.13|296.93|297.28|297.08|296.78|296.63|109
1673275500000|2023-01-09 14:45:00|297.18|296.98|297.13|296.93|297.28|297.13|297.03|296.83|12
1673275800000|2023-01-09 14:50:00|297.08|296.88|297.18|296.98|297.18|296.98|296.98|296.83|11
1673276100000|2023-01-09 14:55:00|297.13|297.03|297.28|297.08|297.28|297.13|297.08|296.88|17
1673276400000|2023-01-09 15:00:00|297.33|297.13|297.43|297.23|297.53|297.33|297.28|297.08|51
1673276700000|2023-01-09 15:05:00|297.38|297.18|297.28|297.13|297.63|297.43|297.18|297.03|114
1673277000000|2023-01-09 15:10:00|297.23|297.08|296.78|296.63|297.28|297.13|296.78|296.63|76
1673277300000|2023-01-09 15:15:00|296.73|296.58|296.78|296.58|296.93|296.73|296.63|296.48|37
1673277600000|2023-01-09 15:20:00|296.83|296.63|296.73|296.58|296.93|296.73|296.63|296.43|20
1673277900000|2023-01-09 15:25:00|296.68|296.53|296.58|296.43|296.68|296.53|296.48|296.28|42
1673278200000|2023-01-09 15:30:00|296.63|296.38|296.73|296.53|296.88|296.68|296.58|296.38|19
1673278500000|2023-01-09 15:35:00|296.78|296.58|296.73|296.53|296.78|296.58|296.63|296.43|21
1673278800000|2023-01-09 15:40:00|296.68|296.58|296.58|296.43|296.73|296.58|296.53|296.33|21
1673279100000|2023-01-09 15:45:00|296.63|296.38|296.68|296.53|296.68|296.53|296.53|296.38|16
1673279400000|2023-01-09 15:50:00|296.63|296.48|296.38|296.23|296.63|296.48|296.33|296.18|46
1673279700000|2023-01-09 15:55:00|296.33|296.18|295.98|295.83|296.38|296.23|295.98|295.83|61
1673280000000|2023-01-09 16:00:00|296.03|295.88|296.23|296.08|296.23|296.08|295.98|295.83|21
1673280300000|2023-01-09 16:05:00|296.28|296.13|296.33|296.18|296.38|296.23|296.23|296.13|38
1673280600000|2023-01-09 16:10:00|296.38|296.23|296.28|296.13|296.43|296.28|296.23|296.03|45
1673280900000|2023-01-09 16:15:00|296.33|296.18|296.43|296.28|296.58|296.43|296.28|296.18|30
1673281200000|2023-01-09 16:20:00|296.48|296.33|296.63|296.48|296.68|296.53|296.38|296.23|44
1673281500000|2023-01-09 16:25:00|296.58|296.43|296.33|296.18|296.58|296.48|296.33|296.13|5
1673281800000|2023-01-09 16:30:00|296.38|296.13|296.18|295.98|296.48|296.28|296.13|295.98|13
1673282100000|2023-01-09 16:35:00|296.23|296.03|296.08|295.88|296.28|296.08|296.08|295.88|18
1673282400000|2023-01-09 16:40:00|296.03|295.93|296.13|295.93|296.13|295.98|295.98|295.83|3
1673282700000|2023-01-09 16:45:00|296.08|295.88|296.28|296.08|296.28|296.13|296.08|295.88|8
1673283000000|2023-01-09 16:50:00|296.33|296.13|296.28|296.13|296.33|296.18|296.23|296.03|9
1673283300000|2023-01-09 16:55:00|296.33|296.08|296.18|296.03|296.33|296.13|296.08|295.93|13
1673283600000|2023-01-09 17:00:00|296.13|295.98|296.18|296.03|296.18|296.03|296.03|295.88|5
1673283900000|2023-01-09 17:05:00|296.13|295.98|296.28|296.08|296.28|296.08|296.13|295.93|13
1673284200000|2023-01-09 17:10:00|296.23|296.13|296.28|296.08|296.38|296.18|296.23|296.08|5
1673284500000|2023-01-09 17:15:00|296.23|296.03|296.13|295.93|296.23|296.08|296.08|295.93|27
1673284800000|2023-01-09 17:20:00|296.08|295.98|296.08|295.88|296.13|295.98|296.03|295.88|17
1673285100000|2023-01-09 17:25:00|296.03|295.93|296.08|295.88|296.13|295.93|296.03|295.83|3
1673285400000|2023-01-09 17:30:00|296.03|295.83|295.98|295.83|296.13|295.93|295.98|295.83|2
1673285700000|2023-01-09 17:35:00|295.93|295.78|295.88|295.68|295.93|295.83|295.73|295.58|20
1673286000000|2023-01-09 17:40:00|295.83|295.63|295.73|295.53|295.88|295.63|295.68|295.53|0
1673286300000|2023-01-09 17:45:00|295.78|295.58|295.78|295.58|295.88|295.68|295.73|295.53|1
1673286600000|2023-01-09 17:50:00|295.83|295.63|295.88|295.68|295.93|295.73|295.78|295.58|4
1673286900000|2023-01-09 17:55:00|295.83|295.73|295.98|295.78|295.98|295.78|295.83|295.63|3
1673287200000|2023-01-09 18:00:00|295.93|295.83|295.88|295.68|296.03|295.83|295.88|295.68|4
1673287500000|2023-01-09 18:05:00|295.93|295.73|295.98|295.78|295.98|295.78|295.83|295.68|1
1673287800000|2023-01-09 18:10:00|295.93|295.68|296.08|295.93|296.13|295.93|295.88|295.68|20
1673288100000|2023-01-09 18:15:00|296.03|295.88|296.13|295.93|296.13|295.98|296.03|295.83|4
1673288400000|2023-01-09 18:20:00|296.18|295.98|296.33|296.18|296.33|296.18|296.18|295.98|3
1673288700000|2023-01-09 18:25:00|296.28|296.13|296.28|296.13|296.33|296.13|296.18|296.03|19
1673289000000|2023-01-09 18:30:00|296.33|296.18|296.18|296.03|296.33|296.18|296.13|295.98|6
1673289300000|2023-01-09 18:35:00|296.23|295.98|296.08|295.88|296.23|296.08|295.98|295.78|11
1673289600000|2023-01-09 18:40:00|296.03|295.83|295.58|295.43|296.08|295.83|295.58|295.43|7
1673289900000|2023-01-09 18:45:00|295.53|295.38|295.68|295.53|295.68|295.53|295.48|295.33|54
1673290200000|2023-01-09 18:50:00|295.63|295.48|295.78|295.58|295.78|295.58|295.58|295.43|2
1673290500000|2023-01-09 18:55:00|295.73|295.53|295.83|295.63|295.88|295.68|295.73|295.53|2
1673290800000|2023-01-09 19:00:00|295.88|295.68|296.03|295.83|296.03|295.83|295.83|295.63|1
1673291100000|2023-01-09 19:05:00|295.98|295.73|295.98|295.83|296.03|295.83|295.68|295.53|20
1673291400000|2023-01-09 19:10:00|296.03|295.78|295.98|295.78|296.03|295.88|295.88|295.73|3
1673291700000|2023-01-09 19:15:00|295.93|295.73|295.98|295.78|296.08|295.88|295.88|295.68|3
1673292000000|2023-01-09 19:20:00|296.03|295.83|296.13|295.98|296.18|295.98|295.98|295.78|1
1673292300000|2023-01-09 19:25:00|296.18|295.93|296.13|295.93|296.23|296.03|296.03|295.83|3
1673292600000|2023-01-09 19:30:00|296.08|295.88|295.88|295.68|296.08|295.88|295.88|295.68|1
1673292900000|2023-01-09 19:35:00|295.83|295.63|295.73|295.53|295.83|295.68|295.73|295.53|3
1673293200000|2023-01-09 19:40:00|295.68|295.58|295.83|295.63|295.83|295.63|295.68|295.53|3
1673293500000|2023-01-09 19:45:00|295.78|295.68|295.83|295.63|295.88|295.68|295.73|295.53|2
1673293800000|2023-01-09 19:50:00|295.78|295.68|295.83|295.63|295.93|295.78|295.78|295.58|18
1673294100000|2023-01-09 19:55:00|295.78|295.58|295.43|295.28|295.83|295.63|295.43|295.23|13
1673294400000|2023-01-09 20:00:00|295.38|295.23|295.43|295.28|295.53|295.33|295.33|295.18|16
1673294700000|2023-01-09 20:05:00|295.38|295.23|295.43|295.23|295.53|295.33|295.28|295.08|22
1673295000000|2023-01-09 20:10:00|295.38|295.28|295.13|294.98|295.43|295.28|295.13|294.98|19
1673295300000|2023-01-09 20:15:00|295.18|295.03|295.33|295.18|295.38|295.18|295.13|294.98|6
1673295600000|2023-01-09 20:20:00|295.28|295.13|295.33|295.18|295.48|295.33|295.28|295.13|12
1673295900000|2023-01-09 20:25:00|295.28|295.13|295.23|295.03|295.33|295.18|295.18|295.03|15
1673296200000|2023-01-09 20:30:00|295.28|295.08|295.23|295.08|295.28|295.13|295.08|294.93|151
1673296500000|2023-01-09 20:35:00|295.18|295.03|295.03|294.88|295.28|295.08|295.03|294.88|17
1673296800000|2023-01-09 20:40:00|295.08|294.83|295.18|294.98|295.23|295.03|294.93|294.78|11
1673297100000|2023-01-09 20:45:00|295.23|295.03|294.98|294.83|295.23|295.03|294.88|294.68|29
1673297400000|2023-01-09 20:50:00|295.03|294.78|294.93|294.78|295.13|294.93|294.93|294.78|4
1673297700000|2023-01-09 20:55:00|294.98|294.73|294.83|294.68|294.98|294.73|294.83|294.68|15
1673298000000|2023-01-09 21:00:00|294.88|294.73|295.08|294.83|295.08|294.83|294.83|294.68|10
1673298300000|2023-01-09 21:05:00|295.03|294.93|295.13|294.83|295.13|294.93|295.03|294.83|9
1673298600000|2023-01-09 21:10:00|295.08|294.63|295.23|294.63|295.23|294.63|295.03|294.63|2
1673298900000|2023-01-09 21:15:00|295.13|294.53|295.23|294.63|295.23|294.63|295.13|294.53|0
1673299200000|2023-01-09 21:20:00|295.13|294.53|295.23|294.63|295.23|294.63|295.13|294.53|0
1673299500000|2023-01-09 21:25:00|295.13|294.53|295.23|294.63|295.23|294.63|295.13|294.53|0
1673299800000|2023-01-09 21:30:00|295.13|294.53|295.23|294.63|295.23|294.63|295.13|294.53|0
1673300100000|2023-01-09 21:35:00|295.13|294.53|295.23|294.63|295.23|294.63|295.13|294.53|0
1673300400000|2023-01-09 21:40:00|295.13|294.53|295.23|294.63|295.23|294.63|295.13|294.53|0
1673301300000|2023-01-09 21:55:00|295.33|294.73|295.23|294.63|295.33|294.73|295.23|294.63|0
1673301600000|2023-01-09 22:00:00|295.33|294.73|295.23|294.63|295.33|294.73|295.23|294.63|0
1673302200000|2023-01-09 22:10:00|295.33|294.73|295.23|294.63|295.33|294.73|295.23|294.63|0
1673304300000|2023-01-09 22:45:00|295.33|294.73|295.33|294.73|295.33|294.73|295.33|294.73|0
1673305200000|2023-01-09 23:00:00|295.23|294.63|295.23|294.63|295.33|294.73|295.13|294.53|0
1673305500000|2023-01-09 23:05:00|295.13|294.53|295.23|294.63|295.23|294.63|295.13|294.53|0
1673305800000|2023-01-09 23:10:00|295.13|294.53|295.23|294.63|295.23|294.63|295.13|294.53|0
1673306400000|2023-01-09 23:20:00|295.13|294.53|295.13|294.53|295.23|294.63|295.13|294.53|0
1673306700000|2023-01-09 23:25:00|295.23|294.63|295.23|294.63|295.23|294.63|295.23|294.63|0
1673307600000|2023-01-09 23:40:00|295.13|294.53|295.13|294.53|295.23|294.63|295.13|294.53|0
1673307900000|2023-01-09 23:45:00|295.23|294.63|295.13|294.53|295.23|294.63|295.13|294.53|0
1673308500000|2023-01-09 23:55:00|295.03|294.43|295.13|294.53|295.13|294.53|295.03|294.43|0
1673308800000|2023-01-10 00:00:00|295.03|294.43|295.13|294.53|295.13|294.53|295.03|294.43|0
1673309100000|2023-01-10 00:05:00|295.03|294.43|295.03|294.43|295.13|294.53|295.03|294.43|0
1673309700000|2023-01-10 00:15:00|294.83|294.23|294.83|294.23|294.93|294.33|294.83|294.23|0
1673310000000|2023-01-10 00:20:00|294.73|294.13|294.73|294.13|294.83|294.23|294.73|294.13|0
1673310300000|2023-01-10 00:25:00|294.63|294.03|294.73|294.13|294.83|294.23|294.63|294.03|0
1673310600000|2023-01-10 00:30:00|294.63|294.28|294.38|294.18|294.93|294.73|294.33|294.18|198
1673310900000|2023-01-10 00:35:00|294.33|294.13|294.33|294.13|294.43|294.28|294.28|294.08|148
1673311200000|2023-01-10 00:40:00|294.38|294.18|294.38|294.23|294.53|294.33|294.23|294.08|158
1673311500000|2023-01-10 00:45:00|294.43|294.28|294.33|294.18|294.53|294.38|294.33|294.18|92
1673311800000|2023-01-10 00:50:00|294.38|294.23|294.33|294.18|294.58|294.43|294.28|294.13|115
1673312100000|2023-01-10 00:55:00|294.38|294.23|294.58|294.38|294.63|294.43|294.28|294.08|164
1673312400000|2023-01-10 01:00:00|294.68|294.43|294.98|294.83|295.33|295.18|294.63|294.43|415
1673312700000|2023-01-10 01:05:00|295.03|294.88|294.83|294.68|295.08|294.93|294.78|294.63|233
1673313000000|2023-01-10 01:10:00|294.88|294.73|294.48|294.33|294.93|294.78|294.48|294.33|190
1673313300000|2023-01-10 01:15:00|294.53|294.43|294.38|294.23|294.58|294.43|294.03|293.83|846
1673313600000|2023-01-10 01:20:00|294.43|294.28|294.78|294.58|294.78|294.58|294.28|294.08|263
1673313900000|2023-01-10 01:25:00|294.73|294.63|294.63|294.48|294.73|294.63|294.58|294.38|145
1673314200000|2023-01-10 01:30:00|294.68|294.53|294.47|294.32|294.78|294.63|294.43|294.28|191
1673314500000|2023-01-10 01:35:00|294.52|294.37|293.52|293.37|294.57|294.42|293.52|293.37|756
1673314800000|2023-01-10 01:40:00|293.57|293.42|293.52|293.37|293.57|293.42|293.22|293.07|417
1673315100000|2023-01-10 01:45:00|293.57|293.42|293.52|293.37|293.67|293.47|293.27|293.07|156
1673315400000|2023-01-10 01:50:00|293.57|293.47|293.72|293.57|293.77|293.62|293.57|293.37|100
1673315700000|2023-01-10 01:55:00|293.77|293.62|294.02|293.87|294.12|293.97|293.77|293.62|194
1673316000000|2023-01-10 02:00:00|294.07|293.97|293.82|293.67|294.12|293.97|293.72|293.57|164
1673316300000|2023-01-10 02:05:00|293.77|293.62|293.67|293.47|293.87|293.67|293.62|293.42|145
1673316600000|2023-01-10 02:10:00|293.62|293.52|293.62|293.47|293.87|293.67|293.57|293.42|146
1673316900000|2023-01-10 02:15:00|293.57|293.42|293.57|293.42|293.67|293.52|293.47|293.27|212
1673317200000|2023-01-10 02:20:00|293.52|293.37|293.32|293.17|293.52|293.37|293.22|293.07|149
1673317500000|2023-01-10 02:25:00|293.37|293.22|293.07|292.92|293.42|293.27|292.92|292.77|181
1673317800000|2023-01-10 02:30:00|293.02|292.87|292.87|292.72|293.02|292.87|292.87|292.72|212
1673318100000|2023-01-10 02:35:00|292.82|292.67|292.57|292.42|292.97|292.82|292.52|292.37|473
1673318400000|2023-01-10 02:40:00|292.52|292.37|292.67|292.52|292.72|292.52|292.42|292.27|256
1673318700000|2023-01-10 02:45:00|292.72|292.57|293.22|293.07|293.22|293.07|292.72|292.57|157
1673319000000|2023-01-10 02:50:00|293.27|293.12|293.42|293.22|293.47|293.32|293.22|293.07|199
1673319300000|2023-01-10 02:55:00|293.37|293.27|293.52|293.37|293.52|293.37|293.32|293.17|87
1673319600000|2023-01-10 03:00:00|293.62|293.32|293.82|293.67|293.82|293.67|293.57|293.32|175
1673319900000|2023-01-10 03:05:00|293.87|293.72|293.77|293.62|293.87|293.72|293.67|293.52|96
1673320200000|2023-01-10 03:10:00|293.72|293.57|293.67|293.52|293.72|293.57|293.67|293.52|113
1673320500000|2023-01-10 03:15:00|293.62|293.47|293.32|293.17|293.62|293.47|293.27|293.12|339
1673320800000|2023-01-10 03:20:00|293.37|293.22|293.32|293.17|293.37|293.22|293.32|293.17|98
1673321100000|2023-01-10 03:25:00|293.27|293.12|293.32|293.17|293.32|293.17|293.22|293.07|140
1673321400000|2023-01-10 03:30:00|293.27|293.12|293.02|292.87|293.27|293.12|293.02|292.87|123
1673321700000|2023-01-10 03:35:00|293.07|292.92|292.97|292.82|293.07|292.92|292.92|292.77|119
1673322000000|2023-01-10 03:40:00|293.02|292.87|293.07|292.92|293.07|292.92|292.97|292.82|100
1673322300000|2023-01-10 03:45:00|293.02|292.87|292.92|292.77|293.02|292.87|292.92|292.77|113
1673322600000|2023-01-10 03:50:00|292.97|292.82|293.07|292.87|293.07|292.87|292.82|292.67|202
1673322900000|2023-01-10 03:55:00|293.02|292.92|293.17|292.97|293.17|293.02|292.87|292.72|143
1673323200000|2023-01-10 04:00:00|293.22|293.02|293.37|293.22|293.37|293.22|293.22|293.02|101
1673323500000|2023-01-10 04:05:00|293.42|293.27|293.32|293.17|293.42|293.27|293.32|293.17|116
1673323800000|2023-01-10 04:10:00|293.27|293.12|293.37|293.22|293.37|293.22|293.27|293.12|76
1673324100000|2023-01-10 04:15:00|293.42|293.27|293.37|293.22|293.47|293.32|293.37|293.22|67
1673324400000|2023-01-10 04:20:00|293.32|293.17|293.32|293.17|293.37|293.22|293.32|293.17|71
1673324700000|2023-01-10 04:25:00|293.27|293.12|293.32|293.17|293.32|293.17|293.22|293.07|87
1673325000000|2023-01-10 04:30:00|293.27|293.12|293.32|293.17|293.37|293.22|293.27|293.12|91
1673325300000|2023-01-10 04:35:00|293.37|293.22|293.37|293.22|293.37|293.22|293.37|293.22|38
1673325600000|2023-01-10 04:40:00|293.32|293.17|293.37|293.22|293.42|293.27|293.32|293.17|87
1673325900000|2023-01-10 04:45:00|293.42|293.27|293.37|293.22|293.42|293.27|293.37|293.22|101
1673326200000|2023-01-10 04:50:00|||||||||49
1673326500000|2023-01-10 04:55:00|293.42|293.27|293.42|293.27|293.47|293.32|293.42|293.27|114
1673326800000|2023-01-10 05:00:00|293.37|293.22|292.82|292.67|293.37|293.22|292.82|292.67|567
1673327100000|2023-01-10 05:05:00|292.87|292.72|292.87|292.72|292.92|292.77|292.67|292.52|384
1673327400000|2023-01-10 05:10:00|292.82|292.67|292.87|292.72|292.97|292.82|292.82|292.67|124
1673327700000|2023-01-10 05:15:00|292.92|292.77|292.87|292.72|293.07|292.87|292.87|292.72|104
1673328000000|2023-01-10 05:20:00|292.92|292.77|293.12|292.97|293.12|292.97|292.87|292.72|184
1673328300000|2023-01-10 05:25:00|293.17|293.02|293.32|293.12|293.32|293.17|293.17|292.97|137
1673328600000|2023-01-10 05:30:00|293.27|293.17|293.17|293.02|293.32|293.17|293.17|292.97|47
1673328900000|2023-01-10 05:35:00|293.12|292.97|293.12|292.97|293.17|293.02|293.07|292.92|79
1673329200000|2023-01-10 05:40:00|293.17|293.02|293.17|293.02|293.27|293.07|293.17|293.02|88
1673329500000|2023-01-10 05:45:00|293.22|293.07|293.12|292.97|293.22|293.07|293.12|292.92|63
1673329800000|2023-01-10 05:50:00|293.07|292.92|292.92|292.77|293.07|292.92|292.92|292.77|47
1673330100000|2023-01-10 05:55:00|292.97|292.82|293.02|292.87|293.07|292.92|292.92|292.77|53
1673330400000|2023-01-10 06:00:00|293.07|292.82|293.07|292.92|293.07|292.92|292.92|292.77|79
1673330700000|2023-01-10 06:05:00|293.02|292.87|292.82|292.67|293.02|292.87|292.82|292.67|119
1673331000000|2023-01-10 06:10:00|292.77|292.62|292.77|292.62|292.82|292.67|292.72|292.57|92
1673331300000|2023-01-10 06:15:00|292.82|292.67|292.92|292.77|292.97|292.77|292.82|292.67|59
1673331600000|2023-01-10 06:20:00|292.97|292.82|292.97|292.82|293.02|292.87|292.87|292.72|54
1673331900000|2023-01-10 06:25:00|293.02|292.87|292.97|292.77|293.02|292.87|292.97|292.77|51
1673332200000|2023-01-10 06:30:00|292.92|292.82|292.82|292.67|292.97|292.82|292.82|292.67|47
1673332500000|2023-01-10 06:35:00|292.87|292.72|293.02|292.87|293.02|292.87|292.87|292.72|47
1673332800000|2023-01-10 06:40:00|293.07|292.82|292.82|292.67|293.07|292.82|292.82|292.67|81
1673333100000|2023-01-10 06:45:00|292.87|292.72|292.77|292.62|292.92|292.77|292.67|292.52|187
1673333400000|2023-01-10 06:50:00|292.82|292.67|292.72|292.57|292.82|292.67|292.72|292.57|79
1673333700000|2023-01-10 06:55:00|292.77|292.62|292.77|292.57|292.77|292.62|292.67|292.52|151
1673334000000|2023-01-10 07:00:00|292.82|292.62|292.72|292.57|292.87|292.72|292.67|292.52|243
1673334300000|2023-01-10 07:05:00|292.67|292.52|292.52|292.37|292.67|292.52|292.47|292.32|137
1673334600000|2023-01-10 07:10:00|292.57|292.42|292.37|292.17|292.62|292.47|292.37|292.17|166
1673334900000|2023-01-10 07:15:00|292.32|292.22|291.82|291.67|292.42|292.27|291.72|291.52|615
1673335200000|2023-01-10 07:20:00|291.87|291.72|292.02|291.87|292.12|291.97|291.82|291.72|121
1673335500000|2023-01-10 07:25:00|292.07|291.92|291.87|291.72|292.12|291.92|291.87|291.72|52
1673335800000|2023-01-10 07:30:00|291.92|291.77|291.97|291.82|292.02|291.82|291.82|291.67|155
1673336100000|2023-01-10 07:35:00|292.02|291.87|291.97|291.82|292.07|291.92|291.97|291.82|84
1673336400000|2023-01-10 07:40:00|291.92|291.77|291.92|291.77|291.97|291.82|291.87|291.72|215
1673336700000|2023-01-10 07:45:00|291.97|291.82|291.97|291.82|291.97|291.82|291.92|291.72|90
1673337000000|2023-01-10 07:50:00|291.92|291.77|291.87|291.72|291.97|291.82|291.87|291.72|89
1673337300000|2023-01-10 07:55:00|291.92|291.77|291.92|291.77|291.92|291.77|291.87|291.72|56
1673337600000|2023-01-10 08:00:00|291.97|291.82|291.97|291.82|292.12|291.92|291.92|291.77|168
1673337900000|2023-01-10 08:05:00|292.02|291.87|291.97|291.82|292.17|292.02|291.97|291.82|173
1673338200000|2023-01-10 08:10:00|292.02|291.87|292.12|291.92|292.22|292.07|291.97|291.82|282
1673338500000|2023-01-10 08:15:00|292.17|291.97|292.32|292.17|292.32|292.17|292.07|291.87|196
1673338800000|2023-01-10 08:20:00|292.27|292.12|292.37|292.17|292.37|292.22|292.17|292.02|344
1673339100000|2023-01-10 08:25:00|292.32|292.22|292.22|292.07|292.32|292.22|292.17|292.02|170
1673339400000|2023-01-10 08:30:00|292.17|292.02|292.27|292.12|292.37|292.22|292.17|292.02|210
1673339700000|2023-01-10 08:35:00|292.22|292.07|292.32|292.17|292.37|292.22|292.22|292.07|204
1673340000000|2023-01-10 08:40:00|292.37|292.22|292.22|292.02|292.37|292.22|292.17|292.02|167
1673340300000|2023-01-10 08:45:00|292.27|292.07|292.27|292.12|292.37|292.22|292.17|292.02|287
1673340600000|2023-01-10 08:50:00|292.32|292.17|292.42|292.27|292.42|292.27|292.27|292.12|192
1673340900000|2023-01-10 08:55:00|292.37|292.22|292.12|291.97|292.42|292.27|292.02|291.87|592
1673341200000|2023-01-10 09:00:00|292.17|292.02|292.17|291.97|292.27|292.07|291.97|291.82|637
1673341500000|2023-01-10 09:05:00|292.12|292.02|292.12|291.97|292.22|292.07|292.02|291.87|227
1673341800000|2023-01-10 09:10:00|292.17|292.02|292.07|291.92|292.17|292.02|292.07|291.92|83
1673342100000|2023-01-10 09:15:00|292.02|291.87|291.97|291.77|292.12|291.97|291.92|291.77|140
1673342400000|2023-01-10 09:20:00|292.27|291.67|292.27|291.67|292.27|291.67|292.17|291.57|0
1673342700000|2023-01-10 09:25:00|292.37|291.77|292.37|291.77|292.47|291.87|292.27|291.67|8
1673343000000|2023-01-10 09:30:00|292.47|291.87|292.37|291.77|292.47|291.87|292.37|291.77|0
1673343300000|2023-01-10 09:35:00|292.47|291.87|292.67|292.07|292.67|292.07|292.37|291.77|0
1673343600000|2023-01-10 09:40:00|292.57|291.97|292.47|291.87|292.67|292.07|292.47|291.87|0
1673343900000|2023-01-10 09:45:00|292.57|291.97|292.67|292.07|292.67|292.07|292.37|291.77|0
1673344200000|2023-01-10 09:50:00|292.57|291.97|292.42|292.27|292.67|292.27|292.27|291.97|32
1673344500000|2023-01-10 09:55:00|292.37|292.22|292.42|292.27|292.47|292.32|292.37|292.22|53
1673344800000|2023-01-10 10:00:00|292.47|292.32|292.42|292.27|292.52|292.37|292.42|292.22|20
1673345100000|2023-01-10 10:05:00|292.37|292.22|292.27|292.12|292.42|292.27|292.27|292.07|31
1673345400000|2023-01-10 10:10:00|292.22|292.07|292.32|292.12|292.32|292.12|292.22|292.02|12
1673345700000|2023-01-10 10:15:00|292.27|292.17|292.42|292.22|292.42|292.22|292.27|292.12|3
1673346000000|2023-01-10 10:20:00|292.37|292.27|292.42|292.22|292.42|292.27|292.37|292.22|9
1673346300000|2023-01-10 10:25:00|292.37|292.17|292.42|292.22|292.42|292.27|292.37|292.17|2
1673346600000|2023-01-10 10:30:00|292.37|292.27|292.42|292.27|292.42|292.27|292.37|292.22|0
1673346900000|2023-01-10 10:35:00|292.47|292.22|292.47|292.27|292.47|292.32|292.42|292.22|14
1673347200000|2023-01-10 10:40:00|292.42|292.32|292.42|292.27|292.47|292.32|292.42|292.27|0
1673347500000|2023-01-10 10:45:00|292.47|292.32|292.47|292.32|292.47|292.32|292.42|292.32|1
1673347800000|2023-01-10 10:50:00|292.42|292.27|292.42|292.27|292.47|292.27|292.42|292.27|0
1673348100000|2023-01-10 10:55:00|292.37|292.22|292.37|292.22|292.42|292.27|292.37|292.22|5
1673348400000|2023-01-10 11:00:00|292.42|292.27|292.52|292.32|292.52|292.37|292.42|292.27|33
1673348700000|2023-01-10 11:05:00|292.47|292.27|292.42|292.22|292.52|292.27|292.37|292.22|2
1673349000000|2023-01-10 11:10:00|292.37|292.27|292.27|292.12|292.42|292.27|292.27|292.12|4
1673349300000|2023-01-10 11:15:00|292.32|292.17|292.42|292.22|292.42|292.27|292.32|292.17|2
1673349600000|2023-01-10 11:20:00|292.37|292.27|292.42|292.27|292.42|292.27|292.37|292.22|6
1673349900000|2023-01-10 11:25:00|292.37|292.22|292.42|292.27|292.47|292.27|292.37|292.22|4
1673350200000|2023-01-10 11:30:00|292.47|292.22|292.32|292.12|292.47|292.27|292.27|292.12|1
1673350500000|2023-01-10 11:35:00|292.27|292.17|292.27|292.12|292.32|292.17|292.22|292.07|0
1673350800000|2023-01-10 11:40:00|292.22|292.07|292.27|292.12|292.27|292.12|292.12|291.97|11
1673351100000|2023-01-10 11:45:00|292.22|292.07|292.27|292.12|292.27|292.12|292.22|292.07|3
1673351400000|2023-01-10 11:50:00|292.32|292.17|292.27|292.12|292.32|292.17|292.27|292.12|3
1673351700000|2023-01-10 11:55:00|292.22|292.07|292.32|292.17|292.32|292.17|292.22|292.07|6
1673352000000|2023-01-10 12:00:00|292.27|292.12|292.27|292.12|292.32|292.17|292.22|292.07|7
1673352300000|2023-01-10 12:05:00|292.22|292.07|292.22|292.02|292.27|292.12|292.17|291.97|2
1673352600000|2023-01-10 12:10:00|292.17|291.97|292.22|292.02|292.22|292.07|292.17|291.97|0
1673352900000|2023-01-10 12:15:00|292.17|292.07|292.22|292.07|292.22|292.07|292.02|291.87|22
1673353200000|2023-01-10 12:20:00|292.27|292.12|292.22|292.07|292.37|292.22|292.22|292.02|162
1673353500000|2023-01-10 12:25:00|292.27|292.12|292.37|292.22|292.42|292.27|292.27|292.07|10
1673353800000|2023-01-10 12:30:00||292.17||292.22||292.22||292.17|13
1673354100000|2023-01-10 12:35:00|292.32|292.17|292.17|292.02|292.37|292.22|292.17|292.02|50
1673354400000|2023-01-10 12:40:00|292.12|291.97|292.22|292.07|292.27|292.12|292.12|291.92|35
1673354700000|2023-01-10 12:45:00|292.17|292.02|292.12|291.97|292.27|292.12|292.12|291.97|39
1673355000000|2023-01-10 12:50:00|292.07|291.92|292.17|292.02|292.17|292.02|292.07|291.92|7
1673355300000|2023-01-10 12:55:00|292.22||292.17||292.22||292.17||6
1673355600000|2023-01-10 13:00:00|292.12|291.97|292.12|291.97|292.17|292.02|292.12|291.97|23
1673355900000|2023-01-10 13:05:00|292.17|292.02|292.32|292.17|292.37|292.17|292.12|292.02|20
1673356200000|2023-01-10 13:10:00|292.37|292.22|292.17|292.02|292.37|292.22|292.17|292.02|28
1673356500000|2023-01-10 13:15:00|292.12|291.97|292.12|291.92|292.17|291.97|292.02|291.87|28
1673356800000|2023-01-10 13:20:00|292.07|291.97|292.17|291.97|292.17|292.02|292.07|291.92|2
1673357100000|2023-01-10 13:25:00|292.12|291.92|291.97|291.82|292.17|291.97|291.97|291.82|5
1673357400000|2023-01-10 13:30:00|291.92|291.77|292.07|291.92|292.07|291.92|291.87|291.72|24
1673357700000|2023-01-10 13:35:00|292.12|291.97|292.12|291.92|292.17|292.02|292.07|291.92|16
1673358000000|2023-01-10 13:40:00|292.07|291.97|292.12|291.92|292.12|291.97|292.02|291.87|21
1673358300000|2023-01-10 13:45:00|292.07|291.97|292.22|292.07|292.27|292.07|292.07|291.97|20
1673358600000|2023-01-10 13:50:00|292.27|292.12|292.32|292.12|292.47|292.27|292.22|292.07|10
1673358900000|2023-01-10 13:55:00|292.37|292.17|292.37|292.22|292.37|292.22|292.27|292.12|21
1673359200000|2023-01-10 14:00:00|292.32|292.17|292.57|292.37|292.72|292.52|292.32|292.12|43
1673359500000|2023-01-10 14:05:00|292.62|292.42|292.57|292.42|292.62|292.47|292.47|292.32|45
1673359800000|2023-01-10 14:10:00|292.62|292.37|292.72|292.57|292.77|292.62|292.52|292.37|9
1673360100000|2023-01-10 14:15:00|292.77|292.52|292.72|292.57|292.77|292.57|292.62|292.47|12
1673360400000|2023-01-10 14:20:00|292.67|292.52|292.72|292.57|292.72|292.57|292.57|292.42|17
1673360700000|2023-01-10 14:25:00|292.77|292.52|292.57|292.42|292.77|292.62|292.52|292.37|8
1673361000000|2023-01-10 14:30:00|292.52|292.37|292.47|292.27|292.52|292.37|291.87|291.67|177
1673361300000|2023-01-10 14:35:00|292.42|292.32|291.92|291.77|292.57|292.37|291.92|291.72|68
1673361600000|2023-01-10 14:40:00|291.97|291.82|291.57|291.37|292.07|291.92|291.47|291.32|119
1673361900000|2023-01-10 14:45:00|291.52|291.42|291.37|291.22|291.72|291.52|291.17|291.02|82
1673362200000|2023-01-10 14:50:00|291.32|291.17|291.57|291.42|291.67|291.47|291.07|290.92|84
1673362500000|2023-01-10 14:55:00|291.52|291.37|291.62|291.42|291.82|291.62|291.42|291.27|93
1673362800000|2023-01-10 15:00:00|291.67|291.47|291.72|291.57|291.77|291.62|291.37|291.22|45
1673363100000|2023-01-10 15:05:00|291.77|291.62|292.12|291.97|292.12|291.97|291.67|291.52|62
1673363400000|2023-01-10 15:10:00|292.07|291.92|292.47|292.27|292.57|292.37|292.07|291.92|31
1673363700000|2023-01-10 15:15:00|292.42|292.32|292.52|292.37|292.67|292.47|292.32|292.17|80
1673364000000|2023-01-10 15:20:00|292.57|292.32|292.47|292.32|292.62|292.47|292.37|292.17|68
1673364300000|2023-01-10 15:25:00|292.42|292.27|292.42|292.22|292.72|292.52|292.32|292.17|55
1673364600000|2023-01-10 15:30:00|292.37|292.27|292.12|291.97|292.42|292.27|292.02|291.82|54
1673364900000|2023-01-10 15:35:00|292.17|292.02|291.97|291.77|292.22|292.07|291.87|291.67|51
1673365200000|2023-01-10 15:40:00|292.02|291.82|291.77|291.57|292.07|291.92|291.77|291.57|37
1673365500000|2023-01-10 15:45:00|291.72|291.52|291.92|291.77|292.02|291.82|291.67|291.52|28
1673365800000|2023-01-10 15:50:00|291.97|291.72|292.22|292.07|292.37|292.17|291.97|291.72|30
1673366100000|2023-01-10 15:55:00|292.27|292.12|292.37|292.17|292.52|292.32|292.22|292.07|32
1673366400000|2023-01-10 16:00:00|292.32|292.22|292.37|292.22|292.42|292.27|292.27|292.12|41
1673366700000|2023-01-10 16:05:00|292.42|292.27|292.47|292.32|292.52|292.37|292.32|292.12|42
1673367000000|2023-01-10 16:10:00|292.42|292.27|292.57|292.42|292.72|292.52|292.42|292.22|34
1673367300000|2023-01-10 16:15:00|292.62|292.37|292.62|292.47|292.67|292.52|292.47|292.32|6
1673367600000|2023-01-10 16:20:00|292.67|292.52|292.77|292.62|292.87|292.72|292.62|292.47|40
1673367900000|2023-01-10 16:25:00|292.72|292.57|292.67|292.52|292.72|292.57|292.57|292.37|48
1673368200000|2023-01-10 16:30:00|292.72|292.57|292.57|292.37|292.77|292.57|292.52|292.32|26
1673368500000|2023-01-10 16:35:00|292.62|292.42|292.57|292.37|292.67|292.52|292.47|292.32|31
1673368800000|2023-01-10 16:40:00|292.52|292.42|292.62|292.47|292.67|292.47|292.52|292.37|6
1673369100000|2023-01-10 16:45:00|292.57|292.42|292.67|292.47|292.67|292.52|292.52|292.32|18
1673369400000|2023-01-10 16:50:00|292.62|292.52|292.62|292.47|292.67|292.52|292.52|292.37|7
1673369700000|2023-01-10 16:55:00|292.67|292.52|292.62|292.42|292.72|292.57|292.62|292.42|16
1673370000000|2023-01-10 17:00:00|292.57|292.37|292.57|292.37|292.67|292.47|292.37|292.22|14
1673370300000|2023-01-10 17:05:00|292.52|292.42|292.72|292.57|292.77|292.57|292.52|292.37|34
1673370600000|2023-01-10 17:10:00|292.67|292.52|292.82|292.62|292.82|292.67|292.67|292.52|18
1673370900000|2023-01-10 17:15:00|292.77|292.57|292.72|292.52|292.77|292.57|292.62|292.47|10
1673371200000|2023-01-10 17:20:00|292.67|292.57|292.82|292.62|292.82|292.67|292.67|292.52|12
1673371500000|2023-01-10 17:25:00|292.77|292.67|292.67|292.52|292.82|292.67|292.67|292.52|13
1673371800000|2023-01-10 17:30:00|292.72|292.57|292.82|292.62|292.82|292.67|292.67|292.52|18
1673372100000|2023-01-10 17:35:00|292.77|292.67|292.92|292.77|292.92|292.77|292.77|292.57|20
1673372400000|2023-01-10 17:40:00|292.87|292.72|292.77|292.62|292.92|292.77|292.77|292.62|9
1673372700000|2023-01-10 17:45:00|292.82|292.57|292.87|292.72|292.97|292.77|292.77|292.57|88
1673373000000|2023-01-10 17:50:00|292.92|292.77|292.87|292.67|292.97|292.77|292.77|292.62|88
1673373300000|2023-01-10 17:55:00|292.92|292.72|292.87|292.72|292.92|292.77|292.82|292.67|24
1673373600000|2023-01-10 18:00:00|292.92|292.77|292.97|292.82|292.97|292.82|292.82|292.62|15
1673373900000|2023-01-10 18:05:00|292.92|292.77|293.02|292.87|293.02|292.87|292.92|292.77|17
1673374200000|2023-01-10 18:10:00|292.97|292.82|292.97|292.82|293.02|292.87|292.92|292.77|5
1673374500000|2023-01-10 18:15:00|293.02|292.77|292.87|292.72|293.02|292.77|292.82|292.67|6
1673374800000|2023-01-10 18:20:00|292.92|292.67|292.97|292.77|292.97|292.77|292.82|292.67|5
1673375100000|2023-01-10 18:25:00|292.92|292.82|292.97|292.82|293.02|292.82|292.92|292.77|13
1673375400000|2023-01-10 18:30:00|292.92|292.77|293.02|292.87|293.07|292.92|292.92|292.77|17
1673375700000|2023-01-10 18:35:00|293.07|292.92|293.02|292.87|293.07|292.92|293.02|292.82|11
1673376000000|2023-01-10 18:40:00|293.07|292.92|292.92|292.77|293.07|292.92|292.87|292.72|18
1673376300000|2023-01-10 18:45:00|292.97|292.72|292.92|292.72|292.97|292.82|292.87|292.67|24
1673376600000|2023-01-10 18:50:00|292.87|292.77|292.92|292.72|292.92|292.77|292.87|292.72|0
1673376900000|2023-01-10 18:55:00|292.87|292.67|293.02|292.87|293.02|292.87|292.82|292.67|18
1673377200000|2023-01-10 19:00:00|293.07|292.92|293.17|293.02|293.27|293.12|293.07|292.87|129
1673377500000|2023-01-10 19:05:00|293.12|292.97|293.22|293.02|293.22|293.07|293.12|292.92|19
1673377800000|2023-01-10 19:10:00|293.27|293.07|293.32|293.17|293.32|293.17|293.22|293.02|12
1673378100000|2023-01-10 19:15:00|293.37|293.22|293.37|293.22|293.37|293.22|293.32|293.17|3
1673378400000|2023-01-10 19:20:00|293.32|293.17|293.32|293.17|293.37|293.22|293.32|293.17|7
1673378700000|2023-01-10 19:25:00|293.27|293.12|293.37|293.22|293.37|293.22|293.27|293.07|8
1673379000000|2023-01-10 19:30:00|293.32|293.17|293.47|293.27|293.47|293.27|293.32|293.17|13
1673379300000|2023-01-10 19:35:00|293.42|293.32|293.27|293.12|293.47|293.32|293.27|293.12|14
1673379600000|2023-01-10 19:40:00|293.32|293.17|293.32|293.12|293.37|293.17|293.27|293.12|3
1673379900000|2023-01-10 19:45:00|293.27|293.07|293.37|293.17|293.37|293.22|293.22|293.07|3
1673380200000|2023-01-10 19:50:00|293.32|293.12|293.27|293.07|293.37|293.17|293.22|293.07|2
1673380500000|2023-01-10 19:55:00|293.32|293.12|293.27|293.07|293.32|293.12|293.22|293.02|3
1673380800000|2023-01-10 20:00:00|293.32|293.12|293.22|293.07|293.32|293.12|293.17|292.92|5
1673381100000|2023-01-10 20:05:00|293.17|293.02|293.22|293.02|293.22|293.02|293.02|292.87|3
1673381400000|2023-01-10 20:10:00|293.17|292.97|293.27|293.07|293.27|293.07|293.12|292.97|1
1673381700000|2023-01-10 20:15:00|293.32|293.12|293.32|293.17|293.37|293.17|293.22|293.12|5
1673382000000|2023-01-10 20:20:00|293.27|293.12|293.27|293.07|293.27|293.12|293.22|293.02|3
1673382300000|2023-01-10 20:25:00|293.22|293.12|293.22|293.07|293.27|293.12|293.17|293.02|3
1673382600000|2023-01-10 20:30:00|293.27|293.12|293.37|293.17|293.37|293.17|293.22|293.07|3
1673382900000|2023-01-10 20:35:00|293.32|293.22|293.32|293.17|293.37|293.22|293.27|293.07|3
1673383200000|2023-01-10 20:40:00|293.27|293.12|293.22|293.02|293.32|293.17|293.17|293.02|11
1673383500000|2023-01-10 20:45:00|293.17|293.07|293.17|293.02|293.22|293.07|293.12|292.97|3
1673383800000|2023-01-10 20:50:00|293.22|293.07|293.27|293.07|293.37|293.22|293.17|293.02|15
1673384100000|2023-01-10 20:55:00|293.32|293.12|293.37|293.17|293.42|293.22|293.27|293.07|8
1673384400000|2023-01-10 21:00:00|293.42|293.22|293.32|293.12|293.42|293.22|293.27|293.02|7
1673385000000|2023-01-10 21:10:00|293.57|293.17|293.47|292.87|293.57|293.17|293.47|292.87|3
1673385300000|2023-01-10 21:15:00|293.57|292.97|293.57|292.97|293.57|292.97|293.47|292.87|0
1673385600000|2023-01-10 21:20:00|293.47|292.87|293.47|292.87|293.47|292.87|293.47|292.87|0
1673385900000|2023-01-10 21:25:00|293.57|292.97|293.47|292.87|293.57|292.97|293.47|292.87|0
1673386200000|2023-01-10 21:30:00|293.57|292.97|293.57|292.97|293.57|292.97|293.47|292.87|0
1673388300000|2023-01-10 22:05:00|293.47|292.87|293.47|292.87|293.47|292.87|293.47|292.87|0
1673390400000|2023-01-10 22:40:00|293.57|292.97|293.57|292.97|293.57|292.97|293.57|292.97|0
1673391300000|2023-01-10 22:55:00|293.27|292.67|293.27|292.67|293.27|292.67|293.27|292.67|0
1673391600000|2023-01-10 23:00:00|293.37|292.77|293.17|292.57|293.37|292.77|293.17|292.57|0
1673392800000|2023-01-10 23:20:00|293.27|292.67|293.27|292.67|293.27|292.67|293.27|292.67|0
1673393400000|2023-01-10 23:30:00|293.17|292.57|293.17|292.57|293.17|292.57|293.17|292.57|0
1673393700000|2023-01-10 23:35:00|293.27|292.67|293.27|292.67|293.27|292.67|293.17|292.57|0
1673394000000|2023-01-10 23:40:00|293.17|292.57|293.27|292.67|293.27|292.67|293.17|292.57|0
1673394600000|2023-01-10 23:50:00|293.37|292.77|293.37|292.77|293.37|292.77|293.27|292.67|0
1673394900000|2023-01-10 23:55:00|293.47|292.87|293.47|292.87|293.47|292.87|293.47|292.87|0
1673395200000|2023-01-11 00:00:00|293.57|292.97|293.57|292.97|293.57|292.97|293.47|292.87|0
1673395500000|2023-01-11 00:05:00|293.67|293.07|293.57|292.97|293.67|293.07|293.57|292.97|0
1673395800000|2023-01-11 00:10:00|293.67|293.07|293.67|293.07|293.67|293.07|293.67|293.07|0
1673396100000|2023-01-11 00:15:00|293.57|292.97|293.57|292.97|293.57|292.97|293.57|292.97|0
1673396700000|2023-01-11 00:25:00|293.67|293.07|293.77|293.17|293.77|293.17|293.67|293.07|0
1673397000000|2023-01-11 00:30:00|293.62|293.37|293.67|293.47|293.92|293.72|292.92|292.72|306
1673397300000|2023-01-11 00:35:00|293.62|293.42|293.62|293.47|293.62|293.47|293.47|293.32|72
1673397600000|2023-01-11 00:40:00|293.57|293.42|293.67|293.52|293.72|293.57|293.42|293.27|108
1673397900000|2023-01-11 00:45:00|293.62|293.47|293.62|293.47|293.72|293.52|293.57|293.42|77
1673398200000|2023-01-11 00:50:00|293.67|293.52|293.82|293.67|293.82|293.67|293.67|293.52|200
1673398500000|2023-01-11 00:55:00|293.67|293.52|294.02|293.87|294.02|293.87|293.62|293.42|263
1673398800000|2023-01-11 01:00:00|294.32|294.12|293.77|293.62|294.72|294.52|293.62|293.47|964
1673399100000|2023-01-11 01:05:00|293.72|293.57|292.97|292.82|293.77|293.62|292.92|292.77|397
1673399400000|2023-01-11 01:10:00|292.92|292.77|292.97|292.77|293.32|293.17|292.82|292.67|402
1673399700000|2023-01-11 01:15:00|292.92|292.82|293.07|292.92|293.07|292.92|292.77|292.62|226
1673400000000|2023-01-11 01:20:00|293.12|292.97|292.67|292.52|293.12|292.97|292.62|292.47|266
1673400300000|2023-01-11 01:25:00|292.62|292.47|292.77|292.62|292.82|292.67|292.62|292.47|136
1673400600000|2023-01-11 01:30:00|292.72|292.57|293.02|292.87|293.02|292.87|292.67|292.47|375
1673400900000|2023-01-11 01:35:00|293.12|292.97|292.87|292.72|293.22|293.07|292.87|292.72|269
1673401200000|2023-01-11 01:40:00|292.82|292.67|293.22|293.07|293.22|293.07|292.72|292.57|188
1673401500000|2023-01-11 01:45:00|293.27|293.12|293.31|293.16|293.36|293.21|293.01|292.86|278
1673401800000|2023-01-11 01:50:00|293.36|293.21|293.31|293.16|293.36|293.21|293.21|293.06|326
1673402100000|2023-01-11 01:55:00|293.26|293.11|293.56|293.36|293.66|293.51|293.26|293.11|202
1673402400000|2023-01-11 02:00:00|293.51|293.41|293.56|293.41|293.76|293.61|293.46|293.31|224
1673402700000|2023-01-11 02:05:00|293.61|293.46|293.96|293.76|294.01|293.86|293.61|293.46|189
1673403000000|2023-01-11 02:10:00|293.91|293.81|293.81|293.66|294.11|293.96|293.76|293.61|155
1673403300000|2023-01-11 02:15:00|293.86|293.71|293.66|293.51|293.86|293.71|293.61|293.46|136
1673403600000|2023-01-11 02:20:00|293.71|293.56|294.01|293.86|294.01|293.86|293.71|293.56|118
1673403900000|2023-01-11 02:25:00|293.96|293.81|293.86|293.71|294.01|293.86|293.81|293.66|115
1673404200000|2023-01-11 02:30:00|293.81|293.66|293.71|293.56|293.86|293.66|293.71|293.56|207
1673404500000|2023-01-11 02:35:00|293.66|293.51|293.66|293.51|293.81|293.66|293.61|293.46|149
1673404800000|2023-01-11 02:40:00|293.61|293.46|293.46|293.31|293.71|293.56|293.41|293.26|158
1673405100000|2023-01-11 02:45:00|293.41|293.26|293.36|293.21|293.41|293.26|293.26|293.11|104
1673405400000|2023-01-11 02:50:00|293.41|293.26|293.61|293.46|293.66|293.51|293.41|293.26|108
1673405700000|2023-01-11 02:55:00|293.66|293.51|293.66|293.51|293.76|293.61|293.66|293.51|80
1673406000000|2023-01-11 03:00:00|293.61|293.46|293.71|293.56|293.81|293.66|293.61|293.46|128
1673406300000|2023-01-11 03:05:00|293.66|293.51|293.71|293.56|293.71|293.56|293.56|293.41|117
1673406600000|2023-01-11 03:10:00|293.66|293.51|293.46|293.31|293.71|293.56|293.46|293.31|206
1673406900000|2023-01-11 03:15:00|293.51|293.36|293.71|293.56|293.76|293.56|293.51|293.36|114
1673407200000|2023-01-11 03:20:00|293.66|293.51|293.76|293.61|293.81|293.61|293.66|293.51|39
1673407500000|2023-01-11 03:25:00|293.71|293.56|293.76|293.61|293.76|293.61|293.61|293.46|138
1673407800000|2023-01-11 03:30:00|293.71|293.56|293.71|293.56|293.71|293.56|293.71|293.56|41
1673408100000|2023-01-11 03:35:00|||||||||42
1673408400000|2023-01-11 03:40:00|293.66|293.51|293.71|293.56|293.71|293.56|293.61|293.46|154
1673408700000|2023-01-11 03:45:00|293.66|293.51|293.61|293.46|293.66|293.51|293.61|293.46|81
1673409000000|2023-01-11 03:50:00|293.56|293.41|293.61|293.46|293.66|293.51|293.56|293.41|178
1673409300000|2023-01-11 03:55:00|293.56|293.41|293.66|293.51|293.71|293.56|293.51|293.36|221
1673409600000|2023-01-11 04:00:00|293.76|293.61|293.71|293.56|293.81|293.66|293.71|293.56|119
1673409900000|2023-01-11 04:05:00|293.76|293.61|293.81|293.66|293.81|293.66|293.76|293.61|39
1673410200000|2023-01-11 04:10:00|293.76|293.61|293.86|293.71|293.86|293.71|293.76|293.61|57
1673410500000|2023-01-11 04:15:00|293.91|293.66|293.91|293.76|293.91|293.76|293.86|293.66|59
1673410800000|2023-01-11 04:20:00|293.86|293.71|293.86|293.71|293.91|293.76|293.86|293.71|79
1673411100000|2023-01-11 04:25:00|||||||||27
1673411400000|2023-01-11 04:30:00|293.91|293.76|293.86|293.71|293.91|293.76|293.86|293.71|65
1673411700000|2023-01-11 04:35:00|||||||||12
1673412000000|2023-01-11 04:40:00|293.91|293.76|293.86|293.71|293.91|293.76|293.86|293.71|52
1673412300000|2023-01-11 04:45:00|293.91|293.76|293.91|293.76|293.91|293.76|293.86|293.71|109
1673412600000|2023-01-11 04:50:00|293.86|293.71|293.86|293.71|293.86|293.71|293.86|293.71|47
1673412900000|2023-01-11 04:55:00|293.81|293.66|293.81|293.66|293.81|293.66|293.81|293.66|73
1673413200000|2023-01-11 05:00:00|293.86|293.71|293.56|293.41|293.86|293.71|293.56|293.41|290
1673413500000|2023-01-11 05:05:00|293.51|293.36|293.56|293.41|293.71|293.56|293.51|293.36|215
1673413800000|2023-01-11 05:10:00|293.61|293.46|293.51|293.36|293.61|293.46|293.51|293.31|125
1673414100000|2023-01-11 05:15:00|293.46|293.31|293.51|293.36|293.51|293.36|293.46|293.31|138
1673414400000|2023-01-11 05:20:00|293.46|293.31|293.41|293.26|293.56|293.41|293.36|293.21|191
1673414700000|2023-01-11 05:25:00|293.36|293.21|293.41|293.26|293.46|293.26|293.36|293.21|92
1673415000000|2023-01-11 05:30:00|293.46|293.31|293.51|293.36|293.51|293.36|293.41|293.26|194
1673415300000|2023-01-11 05:35:00|293.46|293.31|293.41|293.26|293.51|293.36|293.36|293.21|63
1673415600000|2023-01-11 05:40:00|293.36|293.21|293.46|293.31|293.51|293.36|293.36|293.16|173
1673415900000|2023-01-11 05:45:00|293.51|293.36|293.46|293.31|293.56|293.41|293.41|293.26|96
1673416200000|2023-01-11 05:50:00|293.51|293.36|293.31|293.16|293.51|293.36|293.31|293.16|94
1673416500000|2023-01-11 05:55:00|293.26|293.11|293.31|293.11|293.31|293.16|293.21|293.06|99
1673416800000|2023-01-11 06:00:00|293.36|293.16|293.36|293.21|293.46|293.31|293.26|293.11|220
1673417100000|2023-01-11 06:05:00|293.41|293.26|293.41|293.26|293.46|293.26|293.36|293.21|105
1673417400000|2023-01-11 06:10:00|293.36|293.21|293.46|293.31|293.46|293.31|293.36|293.21|62
1673417700000|2023-01-11 06:15:00|293.41|293.26|293.41|293.26|293.46|293.31|293.41|293.26|77
1673418000000|2023-01-11 06:20:00|293.46|293.31|293.51|293.36|293.51|293.36|293.41|293.26|81
1673418300000|2023-01-11 06:25:00|293.46|293.31|293.56|293.41|293.56|293.41|293.46|293.31|190
1673418600000|2023-01-11 06:30:00|293.51|293.36|293.71|293.56|293.71|293.56|293.51|293.36|132
1673418900000|2023-01-11 06:35:00|293.66|293.51|293.66|293.51|293.66|293.51|293.61|293.46|97
1673419200000|2023-01-11 06:40:00|293.61|293.46|293.61|293.46|293.66|293.46|293.51|293.36|177
1673419500000|2023-01-11 06:45:00|293.56|293.41|293.66|293.51|293.71|293.56|293.56|293.41|177
1673419800000|2023-01-11 06:50:00|293.61|293.46|293.66|293.51|293.71|293.51|293.61|293.46|90
1673420100000|2023-01-11 06:55:00|293.71|293.56|293.76|293.61|293.76|293.61|293.66|293.51|104
1673420400000|2023-01-11 07:00:00|293.71|293.56|293.71|293.56|293.76|293.61|293.66|293.51|225
1673420700000|2023-01-11 07:05:00|293.66|293.51|293.61|293.46|293.71|293.56|293.61|293.46|138
1673421000000|2023-01-11 07:10:00|293.56|293.41|293.31|293.16|293.56|293.41|293.31|293.11|112
1673421300000|2023-01-11 07:15:00|293.36|293.21|293.21|293.06|293.36|293.21|293.21|293.06|119
1673421600000|2023-01-11 07:20:00|293.16|293.01|293.36|293.21|293.36|293.21|293.16|292.96|137
1673421900000|2023-01-11 07:25:00|293.31|293.16|293.36|293.21|293.41|293.26|293.31|293.16|108
1673422200000|2023-01-11 07:30:00|293.41|293.26|293.31|293.16|293.41|293.26|293.31|293.16|57
1673422500000|2023-01-11 07:35:00|293.36|293.21|293.36|293.21|293.36|293.21|293.31|293.16|77
1673422800000|2023-01-11 07:40:00|293.31|293.16|293.21|293.06|293.31|293.16|293.21|293.06|191
1673423100000|2023-01-11 07:45:00|293.26|293.11|293.31|293.16|293.31|293.16|293.21|293.06|73
1673423400000|2023-01-11 07:50:00|293.36|293.21|293.36|293.21|293.36|293.21|293.31|293.16|60
1673423700000|2023-01-11 07:55:00|293.31|293.16|293.36|293.21|293.36|293.21|293.31|293.16|74
1673424000000|2023-01-11 08:00:00|293.41|293.26|293.46|293.31|293.46|293.31|293.31|293.16|250
1673424300000|2023-01-11 08:05:00|293.51|293.36|293.56|293.41|293.56|293.41|293.46|293.31|279
1673424600000|2023-01-11 08:10:00|293.51|293.36|293.41|293.26|293.56|293.41|293.41|293.26|184
1673424900000|2023-01-11 08:15:00|293.36|293.21|293.46|293.31|293.51|293.36|293.36|293.21|128
1673425200000|2023-01-11 08:20:00|293.41|293.26|293.31|293.16|293.41|293.26|293.26|293.11|145
1673425500000|2023-01-11 08:25:00|293.36|293.21|293.36|293.21|293.41|293.26|293.31|293.16|107
1673425800000|2023-01-11 08:30:00|293.41|293.26|293.26|293.11|293.41|293.26|293.26|293.11|154
1673426100000|2023-01-11 08:35:00|293.21|293.06|293.26|293.11|293.31|293.16|293.21|293.06|142
1673426400000|2023-01-11 08:40:00|293.21|293.06|293.31|293.16|293.36|293.21|293.16|293.01|176
1673426700000|2023-01-11 08:45:00|293.26|293.11|293.26|293.11|293.31|293.16|293.16|293.01|287
1673427000000|2023-01-11 08:50:00|293.31|293.16|293.41|293.26|293.51|293.36|293.31|293.16|232
1673427300000|2023-01-11 08:55:00|293.36|293.21|293.36|293.21|293.41|293.26|293.31|293.16|225
1673427600000|2023-01-11 09:00:00|293.41|293.26|293.36|293.16|293.51|293.36|293.26|293.11|579
1673427900000|2023-01-11 09:05:00|293.41|293.21|293.41|293.26|293.51|293.36|293.41|293.16|172
1673428200000|2023-01-11 09:10:00|293.46|293.31|293.41|293.26|293.46|293.31|293.36|293.21|91
1673428500000|2023-01-11 09:15:00|293.46|293.31|293.56|293.36|293.56|293.41|293.46|293.26|24
1673428800000|2023-01-11 09:20:00|293.81|293.21|293.81|293.21|293.81|293.21|293.71|293.11|1
1673429100000|2023-01-11 09:25:00|293.71|293.11|293.81|293.21|293.91|293.31|293.71|293.11|8
1673429400000|2023-01-11 09:30:00|293.91|293.31|293.71|293.11|293.91|293.31|293.71|293.11|0
1673429700000|2023-01-11 09:35:00|293.81|293.21|293.71|293.11|293.81|293.21|293.71|293.11|0
1673430000000|2023-01-11 09:40:00|293.81|293.21|293.71|293.11|293.81|293.21|293.71|293.11|0
1673430300000|2023-01-11 09:45:00|293.81|293.21|293.71|293.11|293.81|293.21|293.71|293.11|0
1673430600000|2023-01-11 09:50:00|293.41|293.21|293.41|293.21|293.51|293.31|293.36|293.21|119
1673430900000|2023-01-11 09:55:00|293.36|293.26|293.36|293.16|293.46|293.31|293.31|293.16|33
1673431200000|2023-01-11 10:00:00|293.31|293.21|293.36|293.21|293.36|293.21|293.31|293.16|3
1673431500000|2023-01-11 10:05:00|293.41|293.26|293.51|293.36|293.51|293.36|293.41|293.26|20
1673431800000|2023-01-11 10:10:00|293.53|293.38|293.58|293.38|293.58|293.43|293.53|293.33|19
1673432100000|2023-01-11 10:15:00|293.53|293.43|293.53|293.33|293.58|293.43|293.48|293.33|0
1673432400000|2023-01-11 10:20:00|293.48|293.38|293.48|293.33|293.53|293.38|293.48|293.33|0
1673432700000|2023-01-11 10:25:00||293.28||293.28||293.33||293.28|0
1673433000000|2023-01-11 10:30:00|293.43|293.33|293.38|293.18|293.43|293.33|293.38|293.18|0
1673433300000|2023-01-11 10:35:00|293.33|293.23|293.28|293.08|293.33|293.23|293.23|293.03|8
1673433600000|2023-01-11 10:40:00|293.23|293.13|293.23|293.03|293.33|293.13|293.23|293.03|9
1673433900000|2023-01-11 10:45:00|293.18|292.98|293.18|293.03|293.18|293.03|293.13|292.98|17
1673434200000|2023-01-11 10:50:00|293.13|292.98|293.18|293.03|293.23|293.03|293.13|292.98|26
1673434500000|2023-01-11 10:55:00|293.13|292.98|293.18|292.98|293.18|293.03|293.13|292.98|18
1673434800000|2023-01-11 11:00:00|293.13|293.03|293.18|292.98|293.18|293.03|293.13|292.98|11
1673435100000|2023-01-11 11:05:00|293.13||293.13||293.18||293.13||3
1673435400000|2023-01-11 11:10:00|293.08|292.93|293.13|292.98|293.13|292.98|293.08|292.93|28
1673435700000|2023-01-11 11:15:00|293.08|292.93|293.13|292.98|293.13|292.98|293.08|292.93|6
1673436000000|2023-01-11 11:20:00|293.08|292.93|293.13|292.93|293.23|293.03|293.08|292.93|34
1673436300000|2023-01-11 11:25:00|293.08||293.08||293.13||293.08||7
1673436600000|2023-01-11 11:30:00|293.13|292.98|293.13|292.98|293.18|293.03|293.13|292.98|17
1673436900000|2023-01-11 11:35:00|293.18|292.93|293.13|292.98|293.18|292.98|293.08|292.93|16
1673437200000|2023-01-11 11:40:00|293.18|293.03|293.18|293.03|293.18|293.03|293.13|292.98|14
1673437500000|2023-01-11 11:45:00|293.13|292.98|293.18|293.03|293.23|293.08|293.13|292.98|22
1673437800000|2023-01-11 11:50:00|293.13|292.98|293.18|293.03|293.18|293.03|293.13|292.98|18
1673438100000|2023-01-11 11:55:00|293.13|292.98|293.13|292.98|293.18|293.03|293.13|292.98|18
1673438400000|2023-01-11 12:00:00|293.08|292.93|293.18|293.03|293.18|293.03|293.08|292.93|34
1673438700000|2023-01-11 12:05:00|||||||||3
1673439000000|2023-01-11 12:10:00|293.13|292.98|293.23|293.08|293.23|293.08|293.08|292.93|45
1673439300000|2023-01-11 12:15:00|293.18|293.03|293.03|292.88|293.23|293.08|293.03|292.88|34
1673439600000|2023-01-11 12:20:00|292.98|292.83|292.98|292.83|293.03|292.88|292.88|292.73|57
1673439900000|2023-01-11 12:25:00|292.93|292.78|292.98|292.83|292.98|292.83|292.93|292.78|15
1673440200000|2023-01-11 12:30:00|292.93|292.78|293.03|292.88|293.03|292.88|292.93|292.73|30
1673440500000|2023-01-11 12:35:00|292.98|292.83|293.03|292.88|293.03|292.88|292.98|292.83|27
1673440800000|2023-01-11 12:40:00|293.08|292.93|293.08|292.93|293.13|292.98|293.03|292.88|33
1673441100000|2023-01-11 12:45:00|293.03|292.88|293.13|292.98|293.13|292.98|293.03|292.83|8
1673441400000|2023-01-11 12:50:00|293.08|292.93|293.08|292.93|293.13|292.98|293.08|292.93|9
1673441700000|2023-01-11 12:55:00|293.03|292.88|293.03|292.88|293.13|292.93|293.03|292.88|20
1673442000000|2023-01-11 13:00:00|293.08|292.93|293.18|293.03|293.23|293.08|293.08|292.93|32
1673442300000|2023-01-11 13:05:00|293.23|293.08|293.33|293.18|293.33|293.18|293.23|293.08|21
1673442600000|2023-01-11 13:10:00|293.38|293.23|293.38|293.23|293.38|293.23|293.38|293.23|15
1673442900000|2023-01-11 13:15:00|293.43|293.28|293.43|293.28|293.43|293.28|293.38|293.23|39
1673443200000|2023-01-11 13:20:00|293.48|293.23|293.48|293.33|293.48|293.33|293.43|293.23|26
1673443500000|2023-01-11 13:25:00|293.53|293.38|293.53|293.38|293.53|293.38|293.48|293.38|14
1673443800000|2023-01-11 13:30:00|293.58|293.43|293.58|293.43|293.58|293.43|293.53|293.43|27
1673444100000|2023-01-11 13:35:00|293.63|293.38|293.48|293.33|293.63|293.48|293.43|293.28|78
1673444400000|2023-01-11 13:40:00|293.53|293.38|293.63|293.48|293.63|293.48|293.48|293.28|48
1673444700000|2023-01-11 13:45:00|293.68|293.53|293.68|293.53|293.68|293.53|293.63|293.48|49
1673445000000|2023-01-11 13:50:00|293.73|293.58|293.78|293.63|293.83|293.68|293.73|293.58|41
1673445300000|2023-01-11 13:55:00|293.83|293.68|293.83|293.68|293.83|293.68|293.78|293.58|50
1673445600000|2023-01-11 14:00:00|293.78|293.63|293.58|293.38|293.78|293.68|293.53|293.38|79
1673445900000|2023-01-11 14:05:00|293.53|293.43|293.68|293.53|293.68|293.53|293.53|293.43|69
1673446200000|2023-01-11 14:10:00|293.63|293.48|293.63|293.48|293.68|293.53|293.63|293.43|71
1673446500000|2023-01-11 14:15:00|293.68|293.53|293.73|293.58|293.73|293.58|293.68|293.53|45
1673446800000|2023-01-11 14:20:00|293.78|293.63|293.83|293.68|293.83|293.68|293.78|293.63|48
1673447100000|2023-01-11 14:25:00|293.78|293.63|293.88|293.73|293.93|293.78|293.78|293.63|32
1673447400000|2023-01-11 14:30:00|293.83|293.68|293.53|293.38|293.93|293.78|293.43|293.23|243
1673447700000|2023-01-11 14:35:00|293.58|293.43|293.78|293.58|293.88|293.73|293.58|293.43|85
1673448000000|2023-01-11 14:40:00|293.73|293.63|294.18|294.03|294.23|294.08|293.73|293.58|87
1673448300000|2023-01-11 14:45:00|294.23|294.08|294.43|294.28|294.43|294.28|294.13|293.93|72
1673448600000|2023-01-11 14:50:00|294.38|294.23|294.18|294.03|294.43|294.28|294.08|293.88|246
1673448900000|2023-01-11 14:55:00|294.13|293.98|293.98|293.83|294.18|294.03|293.88|293.68|33
1673449200000|2023-01-11 15:00:00|294.03|293.88|294.13|293.98|294.13|293.98|293.88|293.68|26
1673449500000|2023-01-11 15:05:00|294.18|294.03|294.28|294.13|294.38|294.18|294.08|293.93|100
1673449800000|2023-01-11 15:10:00|294.33|294.18|294.08|293.93|294.38|294.23|294.08|293.93|40
1673450100000|2023-01-11 15:15:00|294.13|293.98|294.13|293.98|294.13|293.98|293.98|293.83|156
1673450400000|2023-01-11 15:20:00|294.08|293.93|294.13|293.98|294.18|294.03|294.08|293.93|51
1673450700000|2023-01-11 15:25:00|294.18|294.03|294.33|294.18|294.33|294.18|294.18|294.03|111
1673451000000|2023-01-11 15:30:00|294.28|294.13|294.13|293.93|294.33|294.18|294.08|293.93|91
1673451300000|2023-01-11 15:35:00|294.08|293.98|294.03|293.88|294.13|293.98|293.88|293.73|56
1673451600000|2023-01-11 15:40:00|294.08|293.93|294.03|293.88|294.08|293.93|293.93|293.78|43
1673451900000|2023-01-11 15:45:00|293.98|293.83|293.93|293.78|293.98|293.83|293.88|293.73|42
1673452200000|2023-01-11 15:50:00|293.88|293.73|293.68|293.53|293.88|293.73|293.68|293.48|35
1673452500000|2023-01-11 15:55:00|293.63|293.48|293.48|293.33|293.73|293.58|293.48|293.28|33
1673452800000|2023-01-11 16:00:00|293.53|293.38|293.68|293.48|293.68|293.53|293.48|293.33|38
1673453100000|2023-01-11 16:05:00|293.63|293.53|293.78|293.63|293.88|293.68|293.63|293.48|56
1673453400000|2023-01-11 16:10:00|293.73|293.58|293.98|293.83|293.98|293.83|293.73|293.53|27
1673453700000|2023-01-11 16:15:00|294.03|293.88|294.08|293.93|294.08|293.93|293.93|293.78|60
1673454000000|2023-01-11 16:20:00|294.03|293.88|294.13|293.98|294.13|293.98|293.98|293.78|19
1673454300000|2023-01-11 16:25:00|294.18|294.03|294.03|293.83|294.23|294.03|294.03|293.83|92
1673454600000|2023-01-11 16:30:00|294.08|293.88|294.18|294.03|294.28|294.13|294.03|293.83|46
1673454900000|2023-01-11 16:35:00|294.23|293.98|294.18|294.03|294.28|294.13|294.13|293.93|30
1673455200000|2023-01-11 16:40:00|294.23|293.98|294.48|294.33|294.48|294.33|294.23|293.98|37
1673455500000|2023-01-11 16:45:00|294.53|294.28|294.48|294.33|294.53|294.38|294.48|294.28|20
1673455800000|2023-01-11 16:50:00|294.53|294.38|294.53|294.38|294.58|294.38|294.48|294.28|38
1673456100000|2023-01-11 16:55:00|294.58|294.43|294.63|294.48|294.63|294.48|294.58|294.38|17
1673456400000|2023-01-11 17:00:00|294.68|294.43|294.48|294.33|294.68|294.43|294.48|294.33|38
1673456700000|2023-01-11 17:05:00|294.53||294.48||294.53||294.48||6
1673457000000|2023-01-11 17:10:00|294.53|294.38|294.48|294.33|294.58|294.43|294.48|294.33|49
1673457300000|2023-01-11 17:15:00|294.53|294.38|294.43|294.28|294.53|294.38|294.43|294.23|27
1673457600000|2023-01-11 17:20:00|294.48|294.33|294.58|294.43|294.58|294.43|294.43|294.28|9
1673457900000|2023-01-11 17:25:00|294.53|294.38|294.53|294.38|294.53|294.38|294.48|294.33|14
1673458200000|2023-01-11 17:30:00|294.58|294.43|294.48|294.33|294.58|294.43|294.48|294.28|14
1673458500000|2023-01-11 17:35:00|294.43|294.28|294.48|294.33|294.53|294.38|294.38|294.23|35
1673458800000|2023-01-11 17:40:00|294.53|294.38|294.48|294.33|294.53|294.38|294.48|294.33|28
1673459100000|2023-01-11 17:45:00|294.53|294.28|294.43|294.28|294.53|294.33|294.43|294.28|33
1673459400000|2023-01-11 17:50:00|294.48|294.23|294.38|294.23|294.48|294.23|294.38|294.23|27
1673459700000|2023-01-11 17:55:00|294.43|294.28|294.48|294.33|294.53|294.33|294.38|294.23|34
1673460000000|2023-01-11 18:00:00|294.53|294.38|294.63|294.48|294.68|294.48|294.53|294.38|4
1673460300000|2023-01-11 18:05:00|294.58|294.43|294.63|294.43|294.63|294.48|294.58|294.43|19
1673460600000|2023-01-11 18:10:00|294.58|294.48|294.63|294.48|294.68|294.53|294.53|294.38|36
1673460900000|2023-01-11 18:15:00|294.58|294.43|294.58|294.43|294.68|294.48|294.43|294.28|47
1673461200000|2023-01-11 18:20:00|294.53|294.38|294.53|294.38|294.58|294.38|294.48|294.33|51
1673461500000|2023-01-11 18:25:00|294.48|294.33|294.48|294.33|294.48|294.33|294.43|294.28|31
1673461800000|2023-01-11 18:30:00|294.53|294.38|294.53|294.38|294.58|294.38|294.48|294.28|6
1673462100000|2023-01-11 18:35:00|294.58|294.43|294.53|294.33|294.58|294.43|294.53|294.33|7
1673462400000|2023-01-11 18:40:00|294.58|294.38|294.58|294.38|294.58|294.43|294.48|294.28|0
1673462700000|2023-01-11 18:45:00|294.53|294.43|294.63|294.48|294.68|294.48|294.53|294.38|3
1673463000000|2023-01-11 18:50:00|294.58|294.43|294.53|294.38|294.58|294.43|294.48|294.33|17
1673463300000|2023-01-11 18:55:00|294.58|294.43|294.48|294.33|294.58|294.43|294.48|294.28|9
1673463600000|2023-01-11 19:00:00|294.53|294.38|294.48|294.28|294.53|294.38|294.43|294.28|4
1673463900000|2023-01-11 19:05:00|294.43|294.23|294.43|294.28|294.48|294.28|294.38|294.18|10
1673464200000|2023-01-11 19:10:00|294.48|294.23|294.53|294.33|294.53|294.38|294.48|294.23|3
1673464500000|2023-01-11 19:15:00|294.48|294.28|294.63|294.43|294.63|294.48|294.48|294.28|1
1673464800000|2023-01-11 19:20:00|294.58|294.48|294.68|294.53|294.73|294.53|294.58|294.43|3
1673465100000|2023-01-11 19:25:00|294.73|294.58|294.53|294.38|294.73|294.58|294.53|294.38|39
1673465400000|2023-01-11 19:30:00|294.58|294.43|294.73|294.53|294.73|294.58|294.53|294.38|59
1673465700000|2023-01-11 19:35:00|294.68|294.58|294.73|294.58|294.73|294.58|294.68|294.58|3
1673466000000|2023-01-11 19:40:00|294.68|294.53|294.88|294.68|294.88|294.68|294.68|294.53|17
1673466300000|2023-01-11 19:45:00|294.83|294.63|294.78|294.63|294.88|294.68|294.78|294.63|3
1673466600000|2023-01-11 19:50:00|294.83|294.58|294.83|294.68|294.83|294.68|294.78|294.58|4
1673466900000|2023-01-11 19:55:00|294.78|294.63|294.88|294.68|294.88|294.68|294.78|294.63|2
1673467200000|2023-01-11 20:00:00|294.83|294.63|294.93|294.73|294.93|294.78|294.83|294.63|8
1673467500000|2023-01-11 20:05:00|294.88|294.78|295.03|294.83|295.03|294.88|294.88|294.73|21
1673467800000|2023-01-11 20:10:00|294.98|294.88|295.08|294.93|295.13|294.98|294.98|294.83|5
1673468100000|2023-01-11 20:15:00|295.13|294.98|295.18|294.98|295.18|294.98|295.08|294.93|3
1673468400000|2023-01-11 20:20:00|295.13|295.03|295.18|294.98|295.18|295.03|295.13|294.98|6
1673468700000|2023-01-11 20:25:00|295.13|295.03|295.18|294.98|295.18|295.03|295.13|294.98|0
1673469000000|2023-01-11 20:30:00|295.13|294.93|295.03|294.88|295.13|294.93|295.03|294.88|8
1673469300000|2023-01-11 20:35:00|295.08|294.83|295.03|294.83|295.08|294.88|295.03|294.83|10
1673469600000|2023-01-11 20:40:00|294.98|294.88|295.03|294.88|295.03|294.88|294.93|294.73|27
1673469900000|2023-01-11 20:45:00|295.08|294.93|295.18|294.98|295.18|295.03|295.03|294.88|6
1673470200000|2023-01-11 20:50:00|295.13|294.93|295.23|295.08|295.23|295.08|295.13|294.93|14
1673470500000|2023-01-11 20:55:00|295.28|295.13|295.38|295.23|295.38|295.23|295.23|295.13|18
1673470800000|2023-01-11 21:00:00|295.33|295.18|295.33|295.13|295.38|295.18|295.33|295.13|12
1673471100000|2023-01-11 21:05:00|295.38|295.18|295.53|295.18|295.53|295.33|295.33|295.08|26
1673471400000|2023-01-11 21:10:00|295.48|295.23|295.73|295.13|295.73|295.23|295.48|295.03|4
1673471700000|2023-01-11 21:15:00|295.63|295.03|295.63|295.03|295.73|295.13|295.63|295.03|0
1673472300000|2023-01-11 21:25:00|295.73|295.13|295.73|295.13|295.73|295.13|295.63|295.03|0
1673473800000|2023-01-11 21:50:00|295.83|295.23|295.73|295.13|295.83|295.23|295.73|295.13|0
1673474100000|2023-01-11 21:55:00|295.83|295.23|295.83|295.23|295.83|295.23|295.73|295.13|0
1673474400000|2023-01-11 22:00:00|295.73|295.13|295.83|295.23|295.83|295.23|295.73|295.13|0
1673478000000|2023-01-11 23:00:00|295.73|295.13|295.73|295.13|295.83|295.23|295.73|295.13|0
1673478300000|2023-01-11 23:05:00|295.63|295.03|295.63|295.03|295.63|295.03|295.63|295.03|0
1673478900000|2023-01-11 23:15:00|295.53|294.93|295.53|294.93|295.63|295.03|295.53|294.93|0
1673479200000|2023-01-11 23:20:00|295.43|294.83|295.43|294.83|295.53|294.93|295.43|294.83|0
1673479500000|2023-01-11 23:25:00|295.53|294.93|295.53|294.93|295.53|294.93|295.43|294.83|0
1673479800000|2023-01-11 23:30:00|295.43|294.83|295.43|294.83|295.43|294.83|295.43|294.83|0
1673480100000|2023-01-11 23:35:00|295.53|294.93|295.43|294.83|295.53|294.93|295.43|294.83|0
1673480400000|2023-01-11 23:40:00|295.53|294.93|295.43|294.83|295.53|294.93|295.43|294.83|0
1673480700000|2023-01-11 23:45:00|295.53|294.93|295.43|294.83|295.53|294.93|295.43|294.83|0
1673481600000|2023-01-12 00:00:00|295.33|294.73|295.33|294.73|295.43|294.83|295.33|294.73|0
1673482800000|2023-01-12 00:20:00|295.23|294.63|295.33|294.73|295.33|294.73|295.23|294.63|0
1673483100000|2023-01-12 00:25:00|295.63|295.03|295.63|295.03|295.73|295.13|295.63|295.03|0
1673483400000|2023-01-12 00:30:00|295.43|295.18|294.83|294.68|295.43|295.18|294.73|294.58|285
1673483700000|2023-01-12 00:35:00|295.08|294.88|295.08|294.93|295.43|295.18|294.98|294.83|397
1673484000000|2023-01-12 00:40:00|295.13|294.98|295.23|295.08|295.23|295.08|295.13|294.98|91
1673484300000|2023-01-12 00:45:00|295.28|295.13|295.08|294.93|295.28|295.13|295.08|294.93|208
1673484600000|2023-01-12 00:50:00|295.03|294.88|294.93|294.78|295.08|294.93|294.93|294.73|148
1673484900000|2023-01-12 00:55:00|294.88|294.73|295.18|295.03|295.18|295.03|294.83|294.68|190
1673485200000|2023-01-12 01:00:00|295.08|294.88|294.78|294.63|295.28|295.08|294.78|294.63|537
1673485500000|2023-01-12 01:05:00|294.73|294.58|294.58|294.43|294.73|294.58|294.38|294.23|306
1673485800000|2023-01-12 01:10:00|294.53|294.38|294.38|294.23|294.68|294.53|294.28|294.08|233
1673486100000|2023-01-12 01:15:00|294.43|294.28|294.48|294.33|294.53|294.38|294.33|294.18|184
1673486400000|2023-01-12 01:20:00|294.38|294.28|294.38|294.23|294.43|294.28|294.18|294.03|239
1673486700000|2023-01-12 01:25:00|294.33|294.18|294.13|293.98|294.43|294.28|294.13|293.98|128
1673487000000|2023-01-12 01:30:00|294.23|294.08|294.28|294.13|294.48|294.28|294.18|293.98|326
1673487300000|2023-01-12 01:35:00|294.23|294.08|294.18|294.03|294.28|294.13|294.13|293.98|201
1673487600000|2023-01-12 01:40:00|294.13|293.98|294.23|294.08|294.23|294.08|294.08|293.88|144
1673487900000|2023-01-12 01:45:00|294.28|294.13|294.13|293.98|294.33|294.18|294.13|293.98|158
1673488200000|2023-01-12 01:50:00|294.08|293.93|294.08|293.93|294.18|294.03|294.03|293.88|112
1673488500000|2023-01-12 01:55:00|294.03|293.88|293.98|293.83|294.13|293.93|293.98|293.83|142
1673488800000|2023-01-12 02:00:00|293.93|293.78|293.93|293.78|293.93|293.78|293.83|293.68|141
1673489100000|2023-01-12 02:05:00|293.98|293.83|294.03|293.88|294.03|293.88|293.93|293.78|98
1673489400000|2023-01-12 02:10:00|293.98|293.83|294.18|294.03|294.18|294.03|293.98|293.83|132
1673489700000|2023-01-12 02:15:00|294.13|293.98|294.18|294.03|294.23|294.08|294.08|293.93|143
1673490000000|2023-01-12 02:20:00|294.13|293.98|294.13|293.98|294.23|294.08|294.13|293.98|104
1673490300000|2023-01-12 02:25:00|294.18|294.03|294.28|294.13|294.33|294.13|294.13|293.98|80
1673490600000|2023-01-12 02:30:00|294.23|294.08|294.08|293.93|294.23|294.08|293.93|293.78|173
1673490900000|2023-01-12 02:35:00|294.03|293.88|294.08|293.93|294.18|294.03|294.03|293.88|193
1673491200000|2023-01-12 02:40:00|294.13|293.98|294.03|293.88|294.13|293.98|294.03|293.88|66
1673491500000|2023-01-12 02:45:00|294.08|293.93|294.08|293.93|294.13|293.93|293.93|293.78|136
1673491800000|2023-01-12 02:50:00|294.03|293.88|293.78|293.63|294.03|293.88|293.78|293.63|157
1673492100000|2023-01-12 02:55:00|293.83|293.68|293.73|293.58|293.83|293.68|293.73|293.58|106
1673492400000|2023-01-12 03:00:00|293.78|293.63|293.78|293.63|293.93|293.78|293.73|293.58|274
1673492700000|2023-01-12 03:05:00|293.73|293.58|293.73|293.58|293.83|293.68|293.73|293.58|181
1673493000000|2023-01-12 03:10:00|293.78|293.63|293.88|293.73|293.88|293.73|293.78|293.63|125
1673493300000|2023-01-12 03:15:00|293.83|293.68|293.73|293.58|293.83|293.68|293.73|293.53|95
1673493600000|2023-01-12 03:20:00|293.68|293.53|293.73|293.58|293.83|293.68|293.68|293.53|179
1673493900000|2023-01-12 03:25:00|293.78|293.63|293.68|293.53|293.83|293.63|293.68|293.53|142
1673494200000|2023-01-12 03:30:00|293.73|293.58|293.58|293.43|293.78|293.63|293.53|293.38|250
1673494500000|2023-01-12 03:35:00|293.63|293.48|293.58|293.43|293.68|293.53|293.48|293.33|191
1673494800000|2023-01-12 03:40:00|293.53|293.38|293.73|293.58|293.78|293.63|293.48|293.28|186
1673495100000|2023-01-12 03:45:00|293.78|293.63|293.78|293.63|293.78|293.63|293.68|293.53|127
1673495400000|2023-01-12 03:50:00|293.73|293.58|293.73|293.58|293.83|293.63|293.68|293.53|147
1673495700000|2023-01-12 03:55:00|293.68|293.53|293.73|293.58|293.78|293.63|293.68|293.53|135
1673496000000|2023-01-12 04:00:00|293.68|293.53|293.68|293.53|293.68|293.53|293.68|293.53|25
1673496300000|2023-01-12 04:05:00|293.58|293.43|293.53|293.38|293.63|293.48|293.53|293.38|96
1673496600000|2023-01-12 04:10:00|||||||||27
1673496900000|2023-01-12 04:15:00|293.63|293.48|293.63|293.48|293.68|293.53|293.63|293.48|100
1673497200000|2023-01-12 04:20:00|293.58|293.43|293.68|293.53|293.68|293.53|293.58|293.43|90
1673497500000|2023-01-12 04:25:00|293.63|293.48|293.63|293.48|293.63|293.48|293.63|293.48|77
1673497800000|2023-01-12 04:30:00|||||||||31
1673498100000|2023-01-12 04:35:00|293.58|293.43|293.63|293.48|293.63|293.48|293.58|293.43|85
1673498400000|2023-01-12 04:40:00|293.58|293.43|293.58|293.43|293.58|293.43|293.58|293.43|78
1673498700000|2023-01-12 04:45:00|293.53|293.38|293.53|293.38|293.58|293.43|293.53|293.38|88
1673499000000|2023-01-12 04:50:00|293.58|293.43|293.73|293.58|293.73|293.58|293.58|293.43|113
1673499300000|2023-01-12 04:55:00|293.68|293.53|293.68|293.53|293.73|293.58|293.68|293.53|47
1673499600000|2023-01-12 05:00:00|293.58|293.43|293.23|293.08|293.63|293.48|293.23|293.08|388
1673499900000|2023-01-12 05:05:00|293.18|293.03|293.08|292.93|293.28|293.13|293.08|292.88|285
1673500200000|2023-01-12 05:10:00|293.03|292.88|293.23|293.08|293.23|293.08|292.98|292.83|190
1673500500000|2023-01-12 05:15:00|293.18|293.03|293.18|293.03|293.23|293.08|293.13|292.98|139
1673500800000|2023-01-12 05:20:00|293.28|293.08|293.23|293.08|293.28|293.13|293.18|293.03|167
1673501100000|2023-01-12 05:25:00|293.28|293.13|293.13|292.98|293.43|293.28|293.13|292.98|181
1673501400000|2023-01-12 05:30:00|293.18|293.03|293.23|293.08|293.23|293.08|293.08|292.93|113
1673501700000|2023-01-12 05:35:00|293.18|293.03|293.23|293.08|293.28|293.13|293.13|292.98|125
1673502000000|2023-01-12 05:40:00|293.28|293.13|293.23|293.08|293.33|293.18|293.23|293.08|128
1673502300000|2023-01-12 05:45:00|293.28|293.13|293.28|293.13|293.43|293.28|293.28|293.13|113
1673502600000|2023-01-12 05:50:00|293.33|293.18|293.33|293.18|293.48|293.28|293.33|293.18|120
1673502900000|2023-01-12 05:55:00|293.38|293.23|293.53|293.38|293.53|293.38|293.33|293.18|104
1673503200000|2023-01-12 06:00:00|293.48|293.33|293.23|293.08|293.48|293.33|293.23|293.08|155
1673503500000|2023-01-12 06:05:00|293.18|293.03|293.18|293.03|293.28|293.13|293.08|292.93|182
1673503800000|2023-01-12 06:10:00|293.13|292.98|293.13|292.98|293.23|293.08|293.13|292.98|87
1673504100000|2023-01-12 06:15:00|293.08|292.93|293.13|292.98|293.18|293.03|293.03|292.88|147
1673504400000|2023-01-12 06:20:00|293.08|292.93|293.03|292.88|293.08|292.93|293.03|292.88|65
1673504700000|2023-01-12 06:25:00|293.08|292.93|293.08|292.93|293.08|292.93|293.08|292.93|50
1673505000000|2023-01-12 06:30:00|293.13|292.98|293.13|292.98|293.13|292.98|293.03|292.88|97
1673505300000|2023-01-12 06:35:00|293.08|292.93|293.08|292.93|293.08|292.93|293.08|292.93|51
1673505600000|2023-01-12 06:40:00|293.13|292.98|293.08|292.93|293.13|292.98|293.08|292.93|37
1673505900000|2023-01-12 06:45:00|293.03|292.88|293.23|293.08|293.23|293.08|293.03|292.88|167
1673506200000|2023-01-12 06:50:00|293.18|293.03|293.28|293.13|293.38|293.23|293.18|293.03|157
1673506500000|2023-01-12 06:55:00|293.33|293.18|293.33|293.18|293.38|293.23|293.28|293.13|97
1673506800000|2023-01-12 07:00:00|293.28|293.13|293.33|293.18|293.33|293.18|293.23|293.08|134
1673507100000|2023-01-12 07:05:00|293.28|293.13|293.23|293.08|293.33|293.18|293.23|293.03|93
1673507400000|2023-01-12 07:10:00|293.28|293.13|293.28|293.13|293.38|293.23|293.23|293.08|144
1673507700000|2023-01-12 07:15:00|293.33|293.08|293.28|293.13|293.33|293.18|293.28|293.08|111
1673508000000|2023-01-12 07:20:00|293.33|293.18|293.23|293.08|293.33|293.18|293.23|293.03|149
1673508300000|2023-01-12 07:25:00|293.18|293.03|293.18|293.03|293.23|293.08|293.18|293.03|101
1673508600000|2023-01-12 07:30:00|293.13|292.98|293.18|293.03|293.23|293.08|293.13|292.98|95
1673508900000|2023-01-12 07:35:00|293.13|292.98|293.18|293.03|293.23|293.08|293.13|292.98|124
1673509200000|2023-01-12 07:40:00|293.23|292.98|293.23|293.08|293.23|293.08|293.23|292.98|60
1673509500000|2023-01-12 07:45:00|293.18|293.03|293.18|293.03|293.23|293.08|293.13|292.98|103
1673509800000|2023-01-12 07:50:00|293.23|292.98|293.23|293.08|293.23|293.08|293.23|292.98|75
1673510100000|2023-01-12 07:55:00|293.28|293.13|293.23|293.08|293.28|293.13|293.23|293.08|110
1673510400000|2023-01-12 08:00:00|293.28|293.13|293.38|293.23|293.38|293.23|293.28|293.13|113
1673510700000|2023-01-12 08:05:00|293.33|293.18|293.33|293.18|293.38|293.23|293.28|293.13|100
1673511000000|2023-01-12 08:10:00|293.38|293.23|293.33|293.18|293.38|293.23|293.33|293.18|59
1673511300000|2023-01-12 08:15:00|293.28|293.13|293.48|293.33|293.53|293.38|293.28|293.13|226
1673511600000|2023-01-12 08:20:00|293.53|293.38|293.63|293.48|293.68|293.53|293.53|293.38|293
1673511900000|2023-01-12 08:25:00|293.58|293.43|293.63|293.48|293.73|293.58|293.58|293.43|162
1673512200000|2023-01-12 08:30:00|293.68|293.53|293.58|293.43|293.68|293.53|293.48|293.33|147
1673512500000|2023-01-12 08:35:00|293.63|293.48|293.73|293.58|293.78|293.63|293.58|293.43|240
1673512800000|2023-01-12 08:40:00|293.68|293.53|293.58|293.43|293.68|293.53|293.58|293.43|74
1673513100000|2023-01-12 08:45:00|293.63|293.48|293.68|293.53|293.73|293.53|293.58|293.43|115
1673513400000|2023-01-12 08:50:00|293.63|293.48|293.68|293.53|293.73|293.58|293.63|293.48|218
1673513700000|2023-01-12 08:55:00|293.63|293.48|293.68|293.53|293.68|293.53|293.58|293.43|320
1673514000000|2023-01-12 09:00:00|293.63|293.48|293.48|293.28|293.63|293.48|293.33|293.18|572
1673514300000|2023-01-12 09:05:00|293.53|293.33|293.68|293.53|293.68|293.53|293.48|293.33|253
1673514600000|2023-01-12 09:10:00|293.63|293.48|293.63|293.48|293.68|293.53|293.58|293.43|88
1673514900000|2023-01-12 09:15:00|293.68|293.58|293.73|293.58|293.78|293.63|293.68|293.53|82
1673515200000|2023-01-12 09:20:00|294.03|293.43|294.03|293.43|294.03|293.43|293.93|293.33|0
1673515500000|2023-01-12 09:25:00|293.93|293.33|293.93|293.33|294.03|293.43|293.93|293.33|13
1673515800000|2023-01-12 09:30:00|294.03|293.43|294.03|293.43|294.03|293.43|293.93|293.33|0
1673516100000|2023-01-12 09:35:00|293.93|293.33|294.03|293.43|294.03|293.43|293.93|293.33|0
1673516700000|2023-01-12 09:45:00|294.13|293.53|294.03|293.43|294.13|293.53|294.03|293.43|0
1673517000000|2023-01-12 09:50:00|293.93|293.73|293.88|293.73|293.98|293.83|293.88|293.73|31
1673517300000|2023-01-12 09:55:00|293.93|293.78|293.93|293.73|293.93|293.78|293.88|293.73|5
1673517600000|2023-01-12 10:00:00|293.88|293.68|293.83|293.63|293.88|293.73|293.83|293.63|0
1673517900000|2023-01-12 10:05:00|293.78|293.68|293.78|293.58|293.83|293.68|293.73|293.53|3
1673518200000|2023-01-12 10:10:00|293.73|293.63|293.63|293.48|293.78|293.63|293.63|293.43|10
1673518500000|2023-01-12 10:15:00|293.68|293.53|293.63|293.48|293.68|293.53|293.63|293.48|1
1673518800000|2023-01-12 10:20:00|293.68|293.53|293.68|293.48|293.73|293.58|293.68|293.48|4
1673519100000|2023-01-12 10:25:00|293.63|293.53|293.68|293.53|293.78|293.58|293.63|293.48|4
1673519400000|2023-01-12 10:30:00|293.73|293.58|293.73|293.58|293.73|293.58|293.68|293.53|2
1673519700000|2023-01-12 10:35:00|293.68|293.53|293.68|293.53|293.73|293.58|293.68|293.48|2
1673520000000|2023-01-12 10:40:00|293.73|293.48|293.78|293.58|293.78|293.58|293.68|293.48|0
1673520300000|2023-01-12 10:45:00|293.73|293.63|293.78|293.58|293.78|293.63|293.73|293.58|1
1673520600000|2023-01-12 10:50:00|293.73|293.63|293.78|293.63|293.83|293.68|293.73|293.63|2
1673520900000|2023-01-12 10:55:00|293.83|293.68|293.78|293.63|293.83|293.68|293.78|293.58|6
1673521200000|2023-01-12 11:00:00|293.83|293.68|293.83|293.63|293.83|293.68|293.78|293.63|1
1673521500000|2023-01-12 11:05:00|293.78|293.68|293.78|293.63|293.83|293.68|293.73|293.58|1
1673521800000|2023-01-12 11:10:00|293.73|293.58|293.73|293.58|293.78|293.63|293.73|293.53|0
1673522100000|2023-01-12 11:15:00|293.78|293.53|293.78|293.63|293.78|293.63|293.68|293.48|9
1673522400000|2023-01-12 11:20:00|293.83|293.68|293.83|293.68|293.88|293.68|293.78|293.63|2
1673522700000|2023-01-12 11:25:00|293.88||293.83||293.88||293.83||0
1673523000000|2023-01-12 11:30:00|293.88|293.73|293.93|293.78|293.93|293.78|293.83|293.68|6
1673523300000|2023-01-12 11:35:00|293.88|293.73|293.83|293.68|293.93|293.73|293.83|293.68|1
1673523600000|2023-01-12 11:40:00|293.88|293.73|293.83|293.68|293.88|293.73|293.83|293.63|1
1673523900000|2023-01-12 11:45:00|293.78|293.63|293.88|293.68|293.88|293.68|293.78|293.63|3
1673524500000|2023-01-12 11:55:00|293.83|293.78|293.93|293.78|293.98|293.78|293.83|293.78|6
1673524800000|2023-01-12 12:00:00|293.98|293.83|293.98|293.83|294.08|293.88|293.93|293.73|34
1673525100000|2023-01-12 12:05:00|294.03|293.88|294.08|293.93|294.08|293.93|294.03|293.83|2
1673525400000|2023-01-12 12:10:00|294.03|293.88|294.13|293.98|294.18|294.03|294.03|293.88|18
1673525700000|2023-01-12 12:15:00|294.18|293.93|294.13|293.98|294.18|294.03|294.08|293.93|8
1673526000000|2023-01-12 12:20:00|294.08|293.93|294.18|294.03|294.18|294.03|294.08|293.93|23
1673526300000|2023-01-12 12:25:00|294.13|293.98|294.13|293.93|294.18|293.98|294.13|293.93|7
1673526600000|2023-01-12 12:30:00|294.08|293.98|294.13|293.98|294.18|294.03|294.08|293.93|4
1673526900000|2023-01-12 12:35:00|294.18|293.93|294.13|293.98|294.18|294.03|294.08|293.93|4
1673527200000|2023-01-12 12:40:00|294.18|294.03|294.18|293.98|294.18|294.03|294.13|293.98|0
1673527500000|2023-01-12 12:45:00||294.03||293.98||294.03||293.98|1
1673527800000|2023-01-12 12:50:00|294.13|294.03|294.18|294.03|294.18|294.03|294.13|293.98|9
1673528100000|2023-01-12 12:55:00|294.13|293.98|294.13|293.98|294.18|294.03|294.13|293.93|12
1673528400000|2023-01-12 13:00:00|294.18|294.03|294.18|294.03|294.23|294.03|294.13|293.98|18
1673528700000|2023-01-12 13:05:00|||||||||4
1673529000000|2023-01-12 13:10:00|294.13|293.98|294.18|294.03|294.23|294.03|294.13|293.98|25
1673529300000|2023-01-12 13:15:00|294.13|293.98|294.23|294.08|294.28|294.13|294.13|293.98|12
1673529600000|2023-01-12 13:20:00|294.18|294.03|294.23|294.03|294.23|294.08|294.18|293.98|16
1673529900000|2023-01-12 13:25:00|294.18|294.08|293.98|293.78|294.58|294.43|293.98|293.78|57
1673530200000|2023-01-12 13:30:00|293.93|293.73|294.28|294.03|294.28|294.03|292.33|292.08|159
1673530500000|2023-01-12 13:35:00|294.38|294.08|294.18|293.93|294.78|294.58|293.93|293.73|118
1673530800000|2023-01-12 13:40:00|294.23|293.98|293.58|293.38|294.23|294.03|293.58|293.33|20
1673531100000|2023-01-12 13:45:00|293.63|293.33|294.08|293.88|294.13|293.93|293.63|293.33|58
1673531400000|2023-01-12 13:50:00|294.13|293.93|294.53|294.33|294.53|294.38|294.03|293.88|33
1673531700000|2023-01-12 13:55:00|294.58|294.38|294.73|294.58|294.83|294.68|294.43|294.28|117
1673532000000|2023-01-12 14:00:00|294.78|294.63|294.83|294.63|294.88|294.73|294.63|294.48|38
1673532300000|2023-01-12 14:05:00|294.78|294.58|294.48|294.28|294.88|294.68|294.43|294.23|65
1673532600000|2023-01-12 14:10:00|294.43|294.33|294.13|293.93|294.48|294.33|294.08|293.93|79
1673532900000|2023-01-12 14:15:00|294.08|293.98|294.08|293.88|294.23|294.03|293.93|293.73|80
1673533200000|2023-01-12 14:20:00|294.03|293.93|294.28|294.08|294.28|294.13|293.93|293.78|28
1673533500000|2023-01-12 14:25:00|294.23|294.13|294.28|294.08|294.33|294.13|294.13|293.98|22
1673533800000|2023-01-12 14:30:00|294.23|294.13|294.13|293.98|294.53|294.28|293.88|293.73|329
1673534100000|2023-01-12 14:35:00|294.18|293.93|293.68|293.53|294.23|294.03|293.63|293.43|81
1673534400000|2023-01-12 14:40:00|293.63|293.48|292.73|292.58|293.83|293.63|292.73|292.58|40
1673534700000|2023-01-12 14:45:00|292.78|292.53|292.53|292.33|292.93|292.73|292.48|292.33|53
1673535000000|2023-01-12 14:50:00|292.48|292.28|292.38|292.18|292.63|292.43|292.13|291.98|61
1673535300000|2023-01-12 14:55:00|292.33|292.13|292.58|292.43|292.68|292.53|292.28|292.08|45
1673535600000|2023-01-12 15:00:00|292.63|292.48|293.08|292.88|293.08|292.93|292.58|292.38|96
1673535900000|2023-01-12 15:05:00|293.03|292.83|293.13|292.93|293.13|292.98|292.78|292.63|38
1673536200000|2023-01-12 15:10:00|293.18|292.98|293.83|293.63|293.88|293.68|293.18|292.98|50
1673536500000|2023-01-12 15:15:00|293.78|293.58|294.13|293.93|294.18|293.98|293.78|293.58|13
1673536800000|2023-01-12 15:20:00|294.18|293.98|293.98|293.78|294.18|294.03|293.83|293.63|113
1673537100000|2023-01-12 15:25:00|293.93|293.83|293.78|293.58|294.08|293.93|293.68|293.53|66
1673537400000|2023-01-12 15:30:00|293.83|293.63|293.83|293.68|293.83|293.68|293.63|293.48|67
1673537700000|2023-01-12 15:35:00|293.88|293.73|294.13|293.98|294.13|293.98|293.88|293.68|93
1673538000000|2023-01-12 15:40:00|294.18|294.03|293.73|293.58|294.18|294.03|293.63|293.43|59
1673538300000|2023-01-12 15:45:00|293.78|293.63|293.88|293.68|293.88|293.73|293.58|293.38|21
1673538600000|2023-01-12 15:50:00|293.83|293.73|294.08|293.88|294.18|293.98|293.78|293.58|8
1673538900000|2023-01-12 15:55:00|294.13|293.83|293.83|293.63|294.13|293.98|293.83|293.63|29
1673539200000|2023-01-12 16:00:00|293.78|293.58|293.78|293.58|293.88|293.68|293.58|293.43|54
1673539500000|2023-01-12 16:05:00|293.73|293.63|294.03|293.83|294.03|293.88|293.73|293.58|18
1673539800000|2023-01-12 16:10:00|293.98|293.88|294.23|294.03|294.23|294.08|293.88|293.73|50
1673540100000|2023-01-12 16:15:00|294.18|294.08|294.18|293.98|294.23|294.08|294.08|293.93|9
1673540400000|2023-01-12 16:20:00|294.13|294.03|294.08|293.93|294.23|294.08|294.03|293.88|42
1673540700000|2023-01-12 16:25:00|294.03|293.88|294.18|293.98|294.18|293.98|293.83|293.68|31
1673541000000|2023-01-12 16:30:00|294.23|294.03|293.98|293.78|294.23|294.03|293.83|293.63|49
1673541300000|2023-01-12 16:35:00|294.03|293.83|294.13|293.98|294.23|294.03|293.98|293.78|49
1673541600000|2023-01-12 16:40:00|294.18|293.93|294.23|294.08|294.28|294.13|294.08|293.93|52
1673541900000|2023-01-12 16:45:00|294.28|294.13|294.23|294.03|294.33|294.13|294.18|293.98|16
1673542200000|2023-01-12 16:50:00|294.18|293.98|294.28|294.13|294.28|294.13|294.18|293.98|29
1673542500000|2023-01-12 16:55:00|294.33|294.18|294.53|294.38|294.53|294.38|294.28|294.13|22
1673542800000|2023-01-12 17:00:00|294.48|294.33|294.58|294.38|294.58|294.43|294.48|294.28|27
1673543100000|2023-01-12 17:05:00|294.53|294.43|294.73|294.53|294.73|294.58|294.53|294.38|17
1673543400000|2023-01-12 17:10:00|294.78|294.58|294.88|294.68|294.93|294.73|294.78|294.53|24
1673543700000|2023-01-12 17:15:00|294.93|294.73|295.03|294.88|295.08|294.88|294.88|294.68|13
1673544000000|2023-01-12 17:20:00|295.08|294.93|295.08|294.88|295.08|294.93|294.88|294.73|11
1673544300000|2023-01-12 17:25:00|295.03|294.83|295.18|295.03|295.23|295.03|295.03|294.83|22
1673544600000|2023-01-12 17:30:00|295.23|295.08|295.38|295.18|295.38|295.23|295.23|295.03|34
1673544900000|2023-01-12 17:35:00|295.33|295.23|295.18|295.03|295.38|295.23|295.18|295.03|20
1673545200000|2023-01-12 17:40:00|295.13|294.98|295.18|294.98|295.18|295.03|295.08|294.93|9
1673545500000|2023-01-12 17:45:00|295.23|295.03|295.18|295.03|295.33|295.13|295.18|294.98|11
1673545800000|2023-01-12 17:50:00|295.23|295.08|295.13|294.98|295.33|295.13|295.08|294.93|23
1673546100000|2023-01-12 17:55:00|295.18|295.03|295.18|295.03|295.28|295.08|295.13|294.98|8
1673546400000|2023-01-12 18:00:00|295.13|294.98|295.18|295.03|295.28|295.13|295.13|294.93|24
1673546700000|2023-01-12 18:05:00|295.13|294.98|295.08|294.93|295.23|295.08|295.08|294.88|9
1673547000000|2023-01-12 18:10:00|295.13|294.88|295.08|294.93|295.13|294.93|294.98|294.83|5
1673547300000|2023-01-12 18:15:00|295.13|294.88|295.13|294.98|295.18|295.03|295.08|294.88|11
1673547600000|2023-01-12 18:20:00|295.08|294.93|295.08|294.88|295.13|294.98|294.98|294.83|13
1673547900000|2023-01-12 18:25:00|295.03|294.93|294.58|294.38|295.13|294.93|294.53|294.33|29
1673548200000|2023-01-12 18:30:00|294.53|294.33|294.68|294.48|294.68|294.53|294.38|294.23|16
1673548500000|2023-01-12 18:35:00|294.63|294.43|294.78|294.63|294.83|294.68|294.63|294.43|7
1673548800000|2023-01-12 18:40:00|294.73|294.58|294.83|294.63|294.88|294.68|294.73|294.53|2
1673549100000|2023-01-12 18:45:00|294.78|294.58|294.98|294.78|295.03|294.83|294.78|294.58|3
1673549400000|2023-01-12 18:50:00|294.93|294.83|295.18|295.03|295.23|295.03|294.93|294.78|3
1673549700000|2023-01-12 18:55:00|295.13|294.98|295.28|295.08|295.28|295.08|295.13|294.93|7
1673550000000|2023-01-12 19:00:00|295.23|295.13|295.23|295.03|295.33|295.18|295.18|294.98|11
1673550300000|2023-01-12 19:05:00|295.18|295.08|295.13|294.93|295.23|295.08|295.08|294.93|11
1673550600000|2023-01-12 19:10:00|295.08|294.98|295.23|295.03|295.23|295.08|295.08|294.88|14
1673550900000|2023-01-12 19:15:00|295.18|295.08|295.23|295.03|295.23|295.08|295.13|294.98|3
1673551200000|2023-01-12 19:20:00|295.18|295.08|295.08|294.93|295.23|295.08|295.03|294.83|14
1673551500000|2023-01-12 19:25:00|295.13|294.88|295.03|294.83|295.13|294.98|294.98|294.83|6
1673551800000|2023-01-12 19:30:00|294.98|294.78|295.03|294.88|295.13|294.93|294.93|294.73|8
1673552100000|2023-01-12 19:35:00|294.98|294.83|295.18|294.98|295.18|295.03|294.98|294.83|22
1673552400000|2023-01-12 19:40:00|295.13|295.03|295.28|295.08|295.33|295.13|295.13|294.98|27
1673552700000|2023-01-12 19:45:00|295.33|295.13|295.33|295.13|295.33|295.18|295.28|295.08|28
1673553000000|2023-01-12 19:50:00|295.28|295.08|295.23|295.08|295.28|295.13|295.08|294.93|39
1673553300000|2023-01-12 19:55:00|295.18|295.03|295.23|295.08|295.23|295.08|295.13|294.93|52
1673553600000|2023-01-12 20:00:00|295.18|295.03|295.38|295.23|295.38|295.23|295.18|295.03|40
1673553900000|2023-01-12 20:05:00|295.33|295.18|295.08|294.93|295.38|295.23|295.08|294.93|45
1673554200000|2023-01-12 20:10:00|295.13|294.88|295.18|295.03|295.28|295.08|295.03|294.88|27
1673554500000|2023-01-12 20:15:00|295.23|295.08|295.23|295.08|295.38|295.18|295.18|295.03|20
1673554800000|2023-01-12 20:20:00|295.28|295.03|295.28|295.08|295.38|295.18|295.18|295.03|10
1673555100000|2023-01-12 20:25:00|295.23|295.03|295.23|295.08|295.33|295.13|295.23|295.03|13
1673555400000|2023-01-12 20:30:00|295.28|295.13|295.33|295.13|295.33|295.18|295.23|295.08|34
1673555700000|2023-01-12 20:35:00|295.28|295.18|295.18|294.98|295.33|295.18|295.08|294.93|33
1673556000000|2023-01-12 20:40:00|295.13|295.03|295.23|294.98|295.33|295.18|295.13|294.93|36
1673556300000|2023-01-12 20:45:00|295.18|295.03|295.13|294.98|295.23|295.03|295.08|294.93|31
1673556600000|2023-01-12 20:50:00|295.18|295.03|295.28|295.08|295.28|295.13|295.13|294.98|28
1673556900000|2023-01-12 20:55:00|295.33|295.13|295.38|295.18|295.38|295.23|295.28|295.08|12
1673557200000|2023-01-12 21:00:00|295.33|295.08|295.38|295.08|295.38|295.13|295.33|295.08|2
1673557500000|2023-01-12 21:05:00|295.43||295.43||295.43||295.38||0
1673557800000|2023-01-12 21:10:00|295.38|295.13|295.53|294.93|295.63|295.13|295.38|294.93|1
1673558100000|2023-01-12 21:15:00|295.63|295.03|295.53|294.93|295.63|295.03|295.53|294.93|0
1673559900000|2023-01-12 21:45:00|295.43|294.83|295.53|294.93|295.53|294.93|295.43|294.83|0
1673560200000|2023-01-12 21:50:00|295.43|294.83|295.43|294.83|295.53|294.93|295.43|294.83|0
1673560500000|2023-01-12 21:55:00|295.53|294.93|295.53|294.93|295.53|294.93|295.43|294.83|0
1673563200000|2023-01-12 22:40:00|295.63|295.03|295.53|294.93|295.63|295.03|295.53|294.93|0
1673564400000|2023-01-12 23:00:00|295.43|294.83|295.43|294.83|295.53|294.93|295.43|294.83|0
1673564700000|2023-01-12 23:05:00|295.53|294.93|295.53|294.93|295.53|294.93|295.43|294.83|0
1673565000000|2023-01-12 23:10:00|295.43|294.83|295.53|294.93|295.53|294.93|295.43|294.83|0
1673565600000|2023-01-12 23:20:00|295.63|295.03|295.53|294.93|295.63|295.03|295.53|294.93|0
1673565900000|2023-01-12 23:25:00|295.63|295.03|295.63|295.03|295.63|295.03|295.53|294.93|0
1673566200000|2023-01-12 23:30:00|295.53|294.93|295.63|295.03|295.63|295.03|295.53|294.93|0
1673566500000|2023-01-12 23:35:00|295.53|294.93|295.53|294.93|295.63|295.03|295.53|294.93|0
1673567100000|2023-01-12 23:45:00|295.63|295.03|295.53|294.93|295.63|295.03|295.53|294.93|0
1673567400000|2023-01-12 23:50:00|295.63|295.03|295.63|295.03|295.63|295.03|295.53|294.93|0
1673567700000|2023-01-12 23:55:00|295.53|294.93|295.63|295.03|295.63|295.03|295.53|294.93|0
1673568000000|2023-01-13 00:00:00|295.73|295.13|295.73|295.13|295.73|295.13|295.63|295.03|0
1673568300000|2023-01-13 00:05:00|295.63|295.03|295.73|295.13|295.73|295.13|295.63|295.03|0
1673568600000|2023-01-13 00:10:00|295.63|295.03|295.73|295.13|295.73|295.13|295.63|295.03|0
1673568900000|2023-01-13 00:15:00|295.83|295.23|295.83|295.23|295.83|295.23|295.73|295.13|0
1673569500000|2023-01-13 00:25:00|295.73|295.13|295.73|295.13|295.83|295.23|295.73|295.13|0
1673569800000|2023-01-13 00:30:00|295.78|295.58|295.88|295.68|296.23|296.08|295.73|295.58|360
1673570100000|2023-01-13 00:35:00|295.93|295.73|295.93|295.73|296.08|295.93|295.93|295.73|106
1673570400000|2023-01-13 00:40:00|295.88|295.78|295.88|295.68|295.98|295.83|295.83|295.63|69
1673570700000|2023-01-13 00:45:00|295.93|295.73|296.03|295.88|296.03|295.88|295.88|295.73|101
1673571000000|2023-01-13 00:50:00|295.98|295.83|296.03|295.88|296.13|295.98|295.98|295.83|80
1673571300000|2023-01-13 00:55:00|296.08|295.93|296.43|296.28|296.48|296.33|296.03|295.88|169
1673571600000|2023-01-13 01:00:00|296.53|296.33|296.43|296.23|296.58|296.43|296.23|296.03|684
1673571900000|2023-01-13 01:05:00|296.48|296.28|296.73|296.58|296.73|296.58|296.23|296.08|462
1673572200000|2023-01-13 01:10:00|296.68|296.53|297.08|296.93|297.33|297.18|296.68|296.53|513
1673572500000|2023-01-13 01:15:00|297.13|296.98|296.73|296.58|297.18|297.03|296.73|296.58|460
1673572800000|2023-01-13 01:20:00|296.68|296.53|296.38|296.23|296.78|296.63|296.33|296.18|343
1673573100000|2023-01-13 01:25:00|296.33|296.18|296.03|295.88|296.53|296.33|296.03|295.88|182
1673573400000|2023-01-13 01:30:00|296.08|295.93|295.73|295.53|296.08|295.93|295.48|295.33|267
1673573700000|2023-01-13 01:35:00|295.68|295.58|295.53|295.38|295.78|295.63|295.48|295.33|276
1673574000000|2023-01-13 01:40:00|295.48|295.33|295.58|295.43|295.68|295.53|295.43|295.28|143
1673574300000|2023-01-13 01:45:00|295.53|295.38|295.73|295.58|295.83|295.63|295.53|295.38|146
1673574600000|2023-01-13 01:50:00|295.68|295.53|295.88|295.68|295.98|295.78|295.63|295.48|171
1673574900000|2023-01-13 01:55:00|295.83|295.73|295.88|295.73|295.88|295.73|295.68|295.53|148
1673575200000|2023-01-13 02:00:00|295.83|295.68|295.63|295.43|295.93|295.78|295.53|295.38|147
1673575500000|2023-01-13 02:05:00|295.58|295.48|295.53|295.38|295.63|295.48|295.53|295.38|73
1673575800000|2023-01-13 02:10:00|295.48|295.33|295.43|295.28|295.53|295.38|295.38|295.18|106
1673576100000|2023-01-13 02:15:00|295.38|295.23|295.23|295.03|295.38|295.23|295.08|294.93|234
1673576400000|2023-01-13 02:20:00|295.18|295.08|295.28|295.13|295.33|295.18|295.18|295.08|56
1673576700000|2023-01-13 02:25:00|295.33|295.18|295.43|295.28|295.48|295.33|295.33|295.18|137
1673577000000|2023-01-13 02:30:00|295.38|295.23|295.58|295.43|295.58|295.43|295.38|295.23|73
1673577300000|2023-01-13 02:35:00|295.53|295.38|295.63|295.48|295.63|295.48|295.48|295.33|115
1673577600000|2023-01-13 02:40:00|295.68|295.53|295.53|295.38|295.78|295.63|295.53|295.33|193
1673577900000|2023-01-13 02:45:00|295.58|295.43|295.68|295.53|295.73|295.53|295.58|295.43|83
1673578200000|2023-01-13 02:50:00|295.63|295.48|295.73|295.53|295.73|295.53|295.53|295.38|52
1673578500000|2023-01-13 02:55:00|295.68|295.58|295.58|295.43|295.73|295.58|295.58|295.38|30
1673578800000|2023-01-13 03:00:00|295.53|295.38|295.38|295.23|295.58|295.43|295.38|295.23|76
1673579100000|2023-01-13 03:05:00|295.43|295.28|295.33|295.18|295.48|295.33|295.33|295.18|106
1673579400000|2023-01-13 03:10:00|295.28|295.13|295.38|295.23|295.38|295.23|295.23|295.08|104
1673579700000|2023-01-13 03:15:00|295.43|295.28|295.58|295.43|295.68|295.53|295.38|295.23|189
1673580000000|2023-01-13 03:20:00|295.53|295.38|295.53|295.38|295.58|295.43|295.48|295.33|147
1673580300000|2023-01-13 03:25:00|295.58|295.43|295.68|295.53|295.73|295.58|295.58|295.43|159
1673580600000|2023-01-13 03:30:00|295.63|295.48|295.38|295.23|295.68|295.53|295.38|295.23|256
1673580900000|2023-01-13 03:35:00|295.43|295.28|295.38|295.18|295.43|295.28|295.33|295.18|167
1673581200000|2023-01-13 03:40:00|295.33|295.23|295.38|295.23|295.43|295.28|295.33|295.23|142
1673581500000|2023-01-13 03:45:00|295.33|295.18|295.18|295.03|295.33|295.18|295.18|295.03|188
1673581800000|2023-01-13 03:50:00|295.23|295.08|295.23|295.08|295.23|295.08|295.18|295.03|88
1673582100000|2023-01-13 03:55:00|295.18|295.03|295.23|295.08|295.28|295.08|295.18|295.03|262
1673582400000|2023-01-13 04:00:00|295.28|295.13|295.33|295.18|295.33|295.18|295.28|295.13|47
1673582700000|2023-01-13 04:05:00|295.38|295.23|295.48|295.33|295.53|295.38|295.38|295.23|105
1673583000000|2023-01-13 04:10:00|295.53|295.38|295.38|295.23|295.53|295.38|295.38|295.23|96
1673583300000|2023-01-13 04:15:00|295.43|295.28|295.38|295.23|295.43|295.28|295.38|295.23|98
1673583600000|2023-01-13 04:20:00|295.43|295.28|295.38|295.23|295.43|295.28|295.38|295.23|136
1673583900000|2023-01-13 04:25:00|295.43||295.38||295.43||295.38||59
1673584200000|2023-01-13 04:30:00|295.43|295.28|295.43|295.23|295.43|295.28|295.38|295.23|69
1673584500000|2023-01-13 04:35:00|295.38|295.28|295.43|295.23|295.43|295.28|295.38|295.23|46
1673584800000|2023-01-13 04:40:00|295.38|295.28|295.53|295.33|295.53|295.33|295.38|295.28|195
1673585100000|2023-01-13 04:45:00|295.48|295.38|295.48|295.33|295.58|295.43|295.48|295.33|102
1673585400000|2023-01-13 04:50:00|295.53||295.48||295.53||295.48||35
1673585700000|2023-01-13 04:55:00|295.53|295.28|295.53|295.38|295.53|295.38|295.43|295.28|84
1673586000000|2023-01-13 05:00:00|295.58|295.43|295.73|295.58|295.78|295.63|295.48|295.33|459
1673586300000|2023-01-13 05:05:00|295.78|295.63|295.88|295.73|295.88|295.73|295.78|295.63|294
1673586600000|2023-01-13 05:10:00|295.83|295.68|295.78|295.63|295.88|295.73|295.78|295.63|170
1673586900000|2023-01-13 05:15:00|295.83|295.68|295.78|295.63|295.83|295.68|295.78|295.63|162
1673587200000|2023-01-13 05:20:00|295.73|295.58|295.73|295.58|295.73|295.58|295.58|295.43|250
1673587500000|2023-01-13 05:25:00|295.68|295.53|295.43|295.28|295.68|295.58|295.38|295.23|169
1673587800000|2023-01-13 05:30:00|295.48|295.33|295.33|295.18|295.48|295.33|295.33|295.18|138
1673588100000|2023-01-13 05:35:00|295.28|295.13|295.33|295.18|295.48|295.33|295.28|295.13|186
1673588400000|2023-01-13 05:40:00|295.38|295.23|295.53|295.38|295.58|295.38|295.38|295.18|163
1673588700000|2023-01-13 05:45:00|295.48|295.33|295.33|295.13|295.48|295.33|295.33|295.13|123
1673589000000|2023-01-13 05:50:00|295.38|295.18|295.48|295.33|295.58|295.43|295.38|295.18|161
1673589300000|2023-01-13 05:55:00|295.53|295.38|295.43|295.28|295.53|295.38|295.43|295.28|135
1673589600000|2023-01-13 06:00:00|295.48|295.33|295.58|295.43|295.58|295.43|295.43|295.28|157
1673589900000|2023-01-13 06:05:00|295.63|295.48|295.93|295.78|296.03|295.88|295.63|295.48|240
1673590200000|2023-01-13 06:10:00|295.88|295.73|295.98|295.83|295.98|295.83|295.88|295.73|193
1673590500000|2023-01-13 06:15:00|296.03|295.88|296.08|295.93|296.13|295.98|295.98|295.83|222
1673590800000|2023-01-13 06:20:00|296.13|295.98|296.18|296.03|296.18|296.03|296.13|295.98|95
1673591100000|2023-01-13 06:25:00|296.13|295.98|296.23|296.08|296.28|296.13|296.13|295.98|293
1673591400000|2023-01-13 06:30:00|296.18|296.03|296.28|296.13|296.33|296.18|296.13|295.98|237
1673591700000|2023-01-13 06:35:00|296.23|296.08|296.13|295.98|296.28|296.08|296.08|295.93|183
1673592000000|2023-01-13 06:40:00|296.18||296.13||296.18||296.13||69
1673592300000|2023-01-13 06:45:00|296.18|296.03|296.23|296.08|296.28|296.13|296.13|295.98|183
1673592600000|2023-01-13 06:50:00|296.28|296.13|296.48|296.33|296.63|296.48|296.28|296.13|475
1673592900000|2023-01-13 06:55:00|296.43|296.28|296.28|296.13|296.48|296.33|296.18|296.03|264
1673593200000|2023-01-13 07:00:00|296.33|296.18|296.28|296.13|296.38|296.23|296.23|296.08|267
1673593500000|2023-01-13 07:05:00|296.33|296.18|296.33|296.18|296.38|296.23|296.28|296.13|139
1673593800000|2023-01-13 07:10:00|296.38|296.23|296.43|296.28|296.43|296.28|296.38|296.18|195
1673594100000|2023-01-13 07:15:00|296.48|296.33|296.38|296.23|296.53|296.38|296.38|296.23|170
1673594400000|2023-01-13 07:20:00|296.43|296.28|296.53|296.38|296.53|296.38|296.43|296.23|148
1673594700000|2023-01-13 07:25:00|296.58|296.43|296.58|296.43|296.68|296.48|296.53|296.38|184
1673595000000|2023-01-13 07:30:00|296.63|296.48|296.78|296.58|296.83|296.68|296.63|296.48|293
1673595300000|2023-01-13 07:35:00|296.73|296.63|296.78|296.63|296.83|296.68|296.73|296.63|180
1673595600000|2023-01-13 07:40:00|296.83|296.68|296.83|296.68|296.88|296.73|296.83|296.63|132
1673595900000|2023-01-13 07:45:00|296.88|296.73|296.88|296.73|297.03|296.88|296.88|296.73|205
1673596200000|2023-01-13 07:50:00|296.83|296.68|297.03|296.88|297.03|296.88|296.83|296.68|195
1673596500000|2023-01-13 07:55:00|296.98|296.83|296.83|296.68|296.98|296.88|296.78|296.63|367
1673596800000|2023-01-13 08:00:00|296.78|296.63|296.68|296.53|296.88|296.73|296.68|296.53|269
1673597100000|2023-01-13 08:05:00|296.73|296.58|296.68|296.53|296.73|296.58|296.53|296.38|293
1673597400000|2023-01-13 08:10:00|296.63|296.48|296.73|296.58|296.83|296.68|296.63|296.43|282
1673597700000|2023-01-13 08:15:00|296.78|296.63|296.78|296.63|296.83|296.68|296.73|296.58|217
1673598000000|2023-01-13 08:20:00|296.83|296.68|296.83|296.68|296.88|296.73|296.83|296.63|169
1673598300000|2023-01-13 08:25:00|296.78|296.63|296.83|296.68|296.88|296.73|296.78|296.63|137
1673598600000|2023-01-13 08:30:00|296.78|296.63|296.63|296.48|296.83|296.68|296.63|296.48|164
1673598900000|2023-01-13 08:35:00|296.68|296.53|296.78|296.58|296.78|296.63|296.63|296.48|194
1673599200000|2023-01-13 08:40:00|296.73|296.63|296.63|296.48|296.78|296.63|296.63|296.48|151
1673599500000|2023-01-13 08:45:00|296.68|296.53|296.73|296.58|296.78|296.63|296.68|296.53|198
1673599800000|2023-01-13 08:50:00|296.78|296.63|296.68|296.53|296.78|296.63|296.68|296.48|162
1673600100000|2023-01-13 08:55:00|296.73|296.58|296.73|296.58|296.78|296.63|296.63|296.48|416
1673600400000|2023-01-13 09:00:00|296.68|296.53|296.73|296.58|296.73|296.58|296.58|296.43|421
1673600700000|2023-01-13 09:05:00|296.68|296.53|296.73|296.58|296.73|296.58|296.63|296.48|238
1673601000000|2023-01-13 09:10:00|296.68|296.53|296.83|296.68|296.88|296.73|296.63|296.48|148
1673601300000|2023-01-13 09:15:00|296.88|296.63|296.73|296.53|296.88|296.63|296.68|296.53|62
1673601600000|2023-01-13 09:20:00|296.98|296.38|296.88|296.28|296.98|296.38|296.88|296.28|0
1673601900000|2023-01-13 09:25:00|296.78|296.18|296.78|296.18|296.88|296.28|296.68|296.08|8
1673602200000|2023-01-13 09:30:00|296.88|296.28|296.88|296.28|296.88|296.28|296.78|296.18|0
1673602500000|2023-01-13 09:35:00|296.98|296.38|296.88|296.28|296.98|296.38|296.88|296.28|0
1673602800000|2023-01-13 09:40:00|296.78|296.18|296.88|296.28|296.98|296.38|296.78|296.18|0
1673603100000|2023-01-13 09:45:00|296.98|296.38|296.98|296.38|296.98|296.38|296.88|296.28|0
1673603400000|2023-01-13 09:50:00|296.88|296.28|296.88|296.68|296.98|296.78|296.73|296.28|54
1673603700000|2023-01-13 09:55:00|296.83|296.73|296.88|296.68|296.93|296.73|296.83|296.68|0
1673604000000|2023-01-13 10:00:00|296.83|296.73|296.88|296.68|296.88|296.73|296.78|296.63|0
1673604300000|2023-01-13 10:05:00|296.83|296.73|296.78|296.63|296.88|296.73|296.78|296.58|7
1673604600000|2023-01-13 10:10:00|296.83|296.58|296.83|296.68|296.88|296.68|296.78|296.58|6
1673604900000|2023-01-13 10:15:00|296.78|296.63|296.83|296.63|296.83|296.68|296.78|296.63|0
1673605200000|2023-01-13 10:20:00|296.78|296.68|296.88|296.68|296.88|296.73|296.78|296.63|7
1673605500000|2023-01-13 10:25:00|296.83|296.73|296.88|296.73|296.93|296.78|296.83|296.68|5
1673605800000|2023-01-13 10:30:00|296.93|296.78|297.03|296.88|297.03|296.88|296.88|296.78|27
1673606100000|2023-01-13 10:35:00|297.08|296.93|297.13|296.98|297.13|296.98|297.08|296.88|8
1673606400000|2023-01-13 10:40:00|297.18|297.03|297.18|296.98|297.18|297.03|297.13|296.98|11
1673606700000|2023-01-13 10:45:00|297.13|297.03|297.08|296.93|297.18|297.03|297.03|296.88|11
1673607000000|2023-01-13 10:50:00|297.13|296.98|297.03|296.88|297.13|296.98|297.03|296.88|6
1673607300000|2023-01-13 10:55:00|297.08|296.93|296.93|296.78|297.08|296.93|296.93|296.78|35
1673607600000|2023-01-13 11:00:00|296.88|296.73|296.78|296.63|296.88|296.73|296.78|296.63|16
1673607900000|2023-01-13 11:05:00|296.83|296.68|296.88|296.68|296.88|296.73|296.78|296.68|0
1673608200000|2023-01-13 11:10:00|296.83|296.73|296.93|296.73|296.93|296.78|296.83|296.68|0
1673608500000|2023-01-13 11:15:00|296.88|296.78|296.93|296.73|296.93|296.78|296.88|296.73|0
1673608800000|2023-01-13 11:20:00|296.88|296.68|296.88|296.68|296.93|296.73|296.83|296.63|2
1673609100000|2023-01-13 11:25:00|296.83|296.63|296.73|296.58|296.88|296.63|296.73|296.58|16
1673609400000|2023-01-13 11:30:00|296.68|296.53|296.53|296.38|296.73|296.53|296.53|296.33|21
1673609700000|2023-01-13 11:35:00|296.48|296.33|296.43|296.28|296.48|296.33|296.38|296.23|15
1673610000000|2023-01-13 11:40:00|296.48|296.23|296.53|296.38|296.53|296.38|296.48|296.23|3
1673610300000|2023-01-13 11:45:00|296.58|296.43|296.48|296.33|296.58|296.43|296.38|296.23|12
1673610600000|2023-01-13 11:50:00|296.53|296.28|296.43|296.23|296.53|296.38|296.38|296.23|4
1673610900000|2023-01-13 11:55:00|296.48|296.28|296.43|296.28|296.53|296.33|296.38|296.23|6
1673611200000|2023-01-13 12:00:00|296.48|296.33|296.48|296.33|296.48|296.33|296.43|296.28|8
1673611500000|2023-01-13 12:05:00|296.43|296.28|296.38|296.23|296.43|296.33|296.33|296.18|9
1673611800000|2023-01-13 12:10:00|296.33|296.18|296.23|296.08|296.33|296.23|296.23|296.08|8
1673612100000|2023-01-13 12:15:00|296.28|296.13|296.18|296.03|296.28|296.13|296.18|296.03|19
1673612400000|2023-01-13 12:20:00|296.13|295.98|295.93|295.78|296.18|295.98|295.93|295.78|45
1673612700000|2023-01-13 12:25:00|295.88|295.73|295.83|295.68|295.98|295.78|295.78|295.63|70
1673613000000|2023-01-13 12:30:00|295.88|295.63|295.93|295.78|295.98|295.78|295.73|295.58|65
1673613300000|2023-01-13 12:35:00|295.98|295.73|295.78|295.63|295.98|295.73|295.68|295.53|63
1673613600000|2023-01-13 12:40:00|295.83|295.68|295.68|295.53|295.83|295.68|295.63|295.48|61
1673613900000|2023-01-13 12:45:00|295.73|295.48|295.68|295.48|295.73|295.58|295.53|295.38|56
1673614200000|2023-01-13 12:50:00|295.63|295.53|295.63|295.48|295.78|295.58|295.63|295.43|18
1673614500000|2023-01-13 12:55:00|295.68|295.43|295.68|295.48|295.68|295.48|295.58|295.38|21
1673614800000|2023-01-13 13:00:00|295.63|295.53|295.63|295.48|295.73|295.58|295.58|295.43|11
1673615100000|2023-01-13 13:05:00|295.68|295.53|295.58|295.43|295.68|295.53|295.53|295.38|15
1673615400000|2023-01-13 13:10:00|295.63|295.48|295.73|295.53|295.78|295.58|295.58|295.43|4
1673615700000|2023-01-13 13:15:00|295.68|295.48|295.73|295.58|295.83|295.68|295.68|295.48|4
1673616000000|2023-01-13 13:20:00|295.78|295.53|295.88|295.73|295.93|295.73|295.78|295.53|18
1673616300000|2023-01-13 13:25:00|295.83|295.68|295.78|295.58|295.88|295.73|295.68|295.53|22
1673616600000|2023-01-13 13:30:00|295.73|295.53|295.63|295.48|295.78|295.58|295.58|295.43|31
1673616900000|2023-01-13 13:35:00|295.68|295.43|295.78|295.58|295.78|295.63|295.63|295.43|23
1673617200000|2023-01-13 13:40:00|295.73|295.63|295.83|295.68|295.83|295.68|295.73|295.53|20
1673617500000|2023-01-13 13:45:00|295.78|295.63|295.78|295.63|295.83|295.63|295.73|295.53|37
1673617800000|2023-01-13 13:50:00|295.83|295.68|295.78|295.63|295.93|295.78|295.73|295.58|20
1673618100000|2023-01-13 13:55:00|295.83|295.58|295.78|295.58|295.83|295.68|295.73|295.53|27
1673618400000|2023-01-13 14:00:00|295.73|295.63|295.63|295.48|295.78|295.63|295.58|295.43|63
1673618700000|2023-01-13 14:05:00|295.68|295.53|295.63|295.48|295.68|295.53|295.58|295.43|32
1673619000000|2023-01-13 14:10:00|295.58|295.43|295.68|295.53|295.73|295.58|295.58|295.43|35
1673619300000|2023-01-13 14:15:00|295.73|295.48|295.68|295.53|295.73|295.58|295.63|295.48|12
1673619600000|2023-01-13 14:20:00|295.63|295.48|295.63|295.48|295.68|295.53|295.58|295.43|58
1673619900000|2023-01-13 14:25:00|295.58|295.43|295.78|295.63|295.78|295.63|295.53|295.38|31
1673620200000|2023-01-13 14:30:00|295.88|295.68|296.58|296.43|296.58|296.43|295.78|295.63|145
1673620500000|2023-01-13 14:35:00|296.53|296.38|296.18|295.98|296.63|296.48|296.03|295.88|84
1673620800000|2023-01-13 14:40:00|296.23|296.03|296.13|295.93|296.38|296.23|295.98|295.83|16
1673621100000|2023-01-13 14:45:00|296.08|295.88|296.28|296.08|296.38|296.18|295.93|295.78|16
1673621400000|2023-01-13 14:50:00|296.33|296.03|296.63|296.43|296.68|296.53|296.23|296.03|39
1673621700000|2023-01-13 14:55:00|296.58|296.48|296.48|296.28|296.68|296.53|296.38|296.23|29
1673622000000|2023-01-13 15:00:00|296.43|296.23|296.38|296.18|296.68|296.48|296.23|296.03|39
1673622300000|2023-01-13 15:05:00|296.43|296.23|296.38|296.18|296.68|296.48|296.38|296.18|42
1673622600000|2023-01-13 15:10:00|296.43|296.23|296.63|296.43|296.68|296.53|296.38|296.13|37
1673622900000|2023-01-13 15:15:00|296.68|296.48|296.58|296.43|296.73|296.53|296.53|296.38|14
1673623200000|2023-01-13 15:20:00|296.63|296.48|296.78|296.58|296.83|296.63|296.53|296.38|23
1673623500000|2023-01-13 15:25:00|296.73|296.53|296.88|296.68|296.88|296.68|296.68|296.53|27
1673623800000|2023-01-13 15:30:00|296.83|296.73|296.63|296.48|296.88|296.73|296.58|296.43|33
1673624100000|2023-01-13 15:35:00|296.58|296.43|296.78|296.63|296.88|296.73|296.58|296.43|57
1673624400000|2023-01-13 15:40:00|296.83|296.68|296.88|296.73|296.93|296.73|296.78|296.63|45
1673624700000|2023-01-13 15:45:00|296.83|296.68|296.98|296.83|297.08|296.93|296.83|296.68|45
1673625000000|2023-01-13 15:50:00|296.93|296.78|296.98|296.83|297.03|296.88|296.88|296.73|54
1673625300000|2023-01-13 15:55:00|297.03|296.88|296.83|296.68|297.03|296.88|296.78|296.63|71
1673625600000|2023-01-13 16:00:00|296.88|296.73|296.83|296.63|296.93|296.78|296.63|296.48|63
1673625900000|2023-01-13 16:05:00|296.78|296.58|296.88|296.73|296.93|296.78|296.68|296.48|122
1673626200000|2023-01-13 16:10:00|296.83|296.68|296.68|296.53|296.88|296.68|296.63|296.48|49
1673626500000|2023-01-13 16:15:00|296.63|296.48|296.58|296.38|296.68|296.53|296.43|296.28|27
1673626800000|2023-01-13 16:20:00|296.53|296.43|296.73|296.58|296.73|296.58|296.53|296.38|20
1673627100000|2023-01-13 16:25:00|296.68|296.53|296.48|296.33|296.73|296.58|296.48|296.28|41
1673627400000|2023-01-13 16:30:00|296.53|296.38|296.33|296.13|296.53|296.38|296.28|296.13|9
1673627700000|2023-01-13 16:35:00|296.28|296.18|296.38|296.23|296.53|296.33|296.28|296.13|68
1673628000000|2023-01-13 16:40:00|296.33|296.18|296.43|296.28|296.53|296.33|296.33|296.18|40
1673628300000|2023-01-13 16:45:00|296.38|296.23|296.33|296.18|296.38|296.28|296.23|296.03|16
1673628600000|2023-01-13 16:50:00|296.38|296.23|296.38|296.23|296.48|296.33|296.28|296.13|2
1673628900000|2023-01-13 16:55:00|296.43|296.18|296.48|296.33|296.53|296.33|296.33|296.13|9
1673629200000|2023-01-13 17:00:00|296.53|296.38|296.53|296.33|296.63|296.48|296.48|296.33|9
1673629500000|2023-01-13 17:05:00|296.48|296.28|296.53|296.33|296.53|296.33|296.43|296.28|34
1673629800000|2023-01-13 17:10:00|296.48|296.38|296.73|296.53|296.73|296.53|296.48|296.28|10
1673630100000|2023-01-13 17:15:00|296.68|296.58|296.93|296.73|296.93|296.78|296.68|296.53|19
1673630400000|2023-01-13 17:20:00|296.98|296.78|296.93|296.78|296.98|296.83|296.93|296.73|15
1673630700000|2023-01-13 17:25:00|296.98|296.73|297.03|296.88|297.03|296.88|296.98|296.73|17
1673631000000|2023-01-13 17:30:00|296.98|296.83|297.03|296.88|297.03|296.88|296.93|296.78|14
1673631300000|2023-01-13 17:35:00|297.08|296.93|297.13|296.98|297.13|296.98|297.03|296.88|13
1673631600000|2023-01-13 17:40:00|297.08|296.93|297.18|297.03|297.18|297.03|297.08|296.93|21
1673631900000|2023-01-13 17:45:00|297.23|296.98|297.23|297.08|297.33|297.13|297.23|296.98|28
1673632200000|2023-01-13 17:50:00|297.18|297.03|297.23|297.08|297.28|297.08|297.13|296.98|13
1673632500000|2023-01-13 17:55:00|297.28|297.03|297.28|297.13|297.33|297.18|297.23|297.03|33
1673632800000|2023-01-13 18:00:00|297.33|297.18|297.28|297.13|297.38|297.18|297.28|297.13|15
1673633100000|2023-01-13 18:05:00|297.23|297.08|297.03|296.88|297.28|297.13|296.98|296.83|49
1673633400000|2023-01-13 18:10:00|297.08|296.93|297.18|297.03|297.23|297.03|297.03|296.93|144
1673633700000|2023-01-13 18:15:00|297.23|297.08|296.98|296.83|297.23|297.08|296.98|296.83|25
1673634000000|2023-01-13 18:20:00|296.93|296.78|297.03|296.88|297.08|296.88|296.93|296.78|19
1673634300000|2023-01-13 18:25:00|297.08|296.93|297.23|297.08|297.28|297.13|297.03|296.88|38
1673634600000|2023-01-13 18:30:00|297.18|297.03|297.33|297.18|297.33|297.18|297.18|297.03|26
1673634900000|2023-01-13 18:35:00|297.28|297.13|297.38|297.23|297.38|297.23|297.23|297.08|15
1673635200000|2023-01-13 18:40:00|297.43|297.28|297.63|297.48|297.68|297.48|297.38|297.23|31
1673635500000|2023-01-13 18:45:00|297.58|297.43|297.68|297.53|297.68|297.53|297.58|297.38|25
1673635800000|2023-01-13 18:50:00|297.63|297.48|297.73|297.58|297.83|297.63|297.63|297.48|34
1673636100000|2023-01-13 18:55:00|297.68|297.53|297.78|297.58|297.83|297.63|297.68|297.53|15
1673636400000|2023-01-13 19:00:00|297.83|297.63|297.73|297.58|297.83|297.68|297.68|297.53|13
1673636700000|2023-01-13 19:05:00|297.68|297.53|297.73|297.58|297.78|297.63|297.63|297.43|42
1673637000000|2023-01-13 19:10:00|297.78|297.63|297.83|297.63|297.83|297.68|297.73|297.58|8
1673637300000|2023-01-13 19:15:00|297.88|297.68|297.93|297.78|297.98|297.83|297.83|297.68|43
1673637600000|2023-01-13 19:20:00|297.88|297.73|297.93|297.73|297.93|297.78|297.83|297.68|11
1673637900000|2023-01-13 19:25:00||297.78||297.78||297.78||297.78|2
1673638200000|2023-01-13 19:30:00|297.98|297.83|297.93|297.78|297.98|297.83|297.93|297.78|25
1673638500000|2023-01-13 19:35:00|297.88|297.73|297.88|297.73|297.88|297.73|297.83|297.68|29
1673638800000|2023-01-13 19:40:00|297.83|297.68|297.88|297.73|297.88|297.73|297.83|297.68|20
1673639100000|2023-01-13 19:45:00|297.83|297.68|297.93|297.78|297.98|297.83|297.83|297.68|16
1673639400000|2023-01-13 19:50:00|297.88|297.73|297.83|297.68|297.88|297.73|297.78|297.63|11
1673639700000|2023-01-13 19:55:00|297.78|297.63|297.98|297.83|297.98|297.83|297.78|297.63|13
1673640000000|2023-01-13 20:00:00|298.03|297.78|298.08|297.88|298.08|297.88|297.93|297.78|4
1673640300000|2023-01-13 20:05:00|298.03|297.83|298.03|297.83|298.08|297.88|297.98|297.78|4
1673640600000|2023-01-13 20:10:00|298.08|297.88|298.03|297.83|298.13|297.93|298.03|297.83|10
1673640900000|2023-01-13 20:15:00|297.98|297.88|298.13|297.98|298.13|297.98|297.98|297.83|7
1673641200000|2023-01-13 20:20:00|298.18|297.93|298.13|297.98|298.18|297.98|298.08|297.93|7
1673641500000|2023-01-13 20:25:00|298.08|297.93|298.13|297.98|298.13|297.98|298.08|297.93|5
1673641800000|2023-01-13 20:30:00|298.18|298.03|298.18|297.98|298.18|298.03|298.13|297.98|14
1673642100000|2023-01-13 20:35:00|298.13|298.03|298.33|298.13|298.33|298.13|298.13|297.98|13
1673642400000|2023-01-13 20:40:00|298.28|298.08|298.28|298.13|298.33|298.13|298.18|298.03|25
1673642700000|2023-01-13 20:45:00|298.23|298.08|298.13|297.98|298.28|298.13|298.13|297.93|0
1673643000000|2023-01-13 20:50:00|298.08|297.83|298.18|297.98|298.18|297.98|298.08|297.83|8
1673643300000|2023-01-13 20:55:00|298.13|298.03|298.18|297.98|298.23|298.08|298.13|297.98|5
1673643600000|2023-01-13 21:00:00|298.23|297.93|298.03|297.68|298.23|297.93|297.98|297.63|19
1673643900000|2023-01-13 21:05:00|297.98|297.63|297.73|297.48|298.03|297.63|297.73|297.48|22
1673644200000|2023-01-13 21:10:00|297.78|297.53|298.08|297.48|298.13|297.63|297.78|297.38|8
1673645100000|2023-01-13 21:25:00|298.18|297.58|298.18|297.58|298.18|297.58|298.18|297.58|0
1673645400000|2023-01-13 21:30:00|298.28|297.68|298.18|297.58|298.28|297.68|298.18|297.58|0
1673645700000|2023-01-13 21:35:00|298.28|297.68|298.28|297.68|298.28|297.68|298.18|297.58|0
1673646000000|2023-01-13 21:40:00|298.18|297.58|298.28|297.68|298.28|297.68|298.18|297.58|0
1673823600000|2023-01-15 23:00:00|298.38|297.78|298.18|297.58|298.38|297.78|298.18|297.58|0
1673823900000|2023-01-15 23:05:00|298.08|297.48|298.08|297.48|298.18|297.58|298.08|297.48|0
1673824200000|2023-01-15 23:10:00|297.98|297.38|297.98|297.38|297.98|297.38|297.98|297.38|0
1673824500000|2023-01-15 23:15:00|298.08|297.48|298.08|297.48|298.08|297.48|297.98|297.38|0
1673824800000|2023-01-15 23:20:00|297.98|297.38|297.98|297.38|298.08|297.48|297.98|297.38|0
1673825400000|2023-01-15 23:30:00|298.08|297.48|297.98|297.38|298.08|297.48|297.98|297.38|0
1673825700000|2023-01-15 23:35:00|298.08|297.48|297.98|297.38|298.08|297.48|297.98|297.38|0
1673826000000|2023-01-15 23:40:00|298.08|297.48|297.98|297.38|298.08|297.48|297.98|297.38|0
1673826300000|2023-01-15 23:45:00|297.88|297.28|297.88|297.28|297.98|297.38|297.88|297.28|0
1673826600000|2023-01-15 23:50:00|297.98|297.38|297.88|297.28|297.98|297.38|297.88|297.28|0
1673826900000|2023-01-15 23:55:00|297.98|297.38|297.98|297.38|297.98|297.38|297.88|297.28|0
1673827200000|2023-01-16 00:00:00|297.88|297.28|297.98|297.38|298.08|297.48|297.88|297.28|0
1673827500000|2023-01-16 00:05:00|298.08|297.48|298.08|297.48|298.08|297.48|297.98|297.38|0
1673828400000|2023-01-16 00:20:00|298.18|297.58|298.18|297.58|298.18|297.58|298.08|297.48|0
1673828700000|2023-01-16 00:25:00|298.08|297.48|298.18|297.58|298.18|297.58|298.08|297.48|0
1673829000000|2023-01-16 00:30:00|298.08|297.68|298.13|297.98|298.23|298.03|297.98|297.68|107
1673829300000|2023-01-16 00:35:00|298.18|298.03|298.18|298.03|298.28|298.13|298.13|298.03|47
1673829600000|2023-01-16 00:40:00|298.23|298.08|298.23|298.08|298.43|298.28|298.18|298.03|104
1673829900000|2023-01-16 00:45:00|298.18|298.03|298.13|297.98|298.18|298.03|298.08|297.93|57
1673830200000|2023-01-16 00:50:00|298.18|298.03|298.18|298.03|298.18|298.03|298.18|297.98|24
1673830500000|2023-01-16 00:55:00|298.13|297.98|298.58|298.43|298.58|298.43|298.13|297.98|116
1673830800000|2023-01-16 01:00:00|298.43|298.23|298.28|298.08|298.63|298.43|298.18|298.03|290
1673831100000|2023-01-16 01:05:00|298.33|298.13|298.13|297.98|298.33|298.13|298.08|297.93|122
1673831400000|2023-01-16 01:10:00|298.18|298.03|298.33|298.18|298.38|298.23|298.13|297.98|170
1673831700000|2023-01-16 01:15:00|298.38|298.23|298.58|298.43|298.58|298.43|298.23|298.08|219
1673832000000|2023-01-16 01:20:00|298.63|298.48|298.63|298.48|298.88|298.68|298.58|298.48|353
1673832300000|2023-01-16 01:25:00|298.73|298.53|298.98|298.83|299.03|298.88|298.68|298.53|267
1673832600000|2023-01-16 01:30:00|298.93|298.78|298.68|298.48|298.98|298.83|298.63|298.48|176
1673832900000|2023-01-16 01:35:00|298.63|298.53|298.44|298.29|298.63|298.53|298.38|298.18|176
1673833200000|2023-01-16 01:40:00|298.49|298.34|298.39|298.24|298.49|298.34|298.29|298.14|154
1673833500000|2023-01-16 01:45:00|298.34|298.19|298.74|298.59|298.74|298.59|298.34|298.19|358
1673833800000|2023-01-16 01:50:00|298.69|298.54|298.29|298.09|298.74|298.59|298.19|298.04|250
1673834100000|2023-01-16 01:55:00|298.24|298.14|298.09|297.89|298.29|298.14|298.04|297.89|127
1673834400000|2023-01-16 02:00:00|298.04|297.94|298.29|298.14|298.34|298.19|298.04|297.89|94
1673834700000|2023-01-16 02:05:00|298.24|298.09|298.04|297.89|298.29|298.14|297.99|297.84|168
1673835000000|2023-01-16 02:10:00|298.09|297.94|297.84|297.69|298.09|297.94|297.84|297.69|136
1673835300000|2023-01-16 02:15:00|297.79|297.64|297.59|297.44|297.84|297.69|297.59|297.44|152
1673835600000|2023-01-16 02:20:00|297.64|297.49|297.94|297.79|297.94|297.79|297.59|297.44|133
1673835900000|2023-01-16 02:25:00|297.89|297.74|297.69|297.54|297.94|297.79|297.69|297.54|90
1673836200000|2023-01-16 02:30:00|297.64|297.49|297.59|297.44|297.69|297.54|297.54|297.34|115
1673836500000|2023-01-16 02:35:00|297.49|297.34|297.49|297.34|297.54|297.39|297.34|297.14|175
1673836800000|2023-01-16 02:40:00|297.44|297.29|297.29|297.14|297.44|297.29|297.24|297.04|168
1673837100000|2023-01-16 02:45:00|297.34|297.19|297.29|297.14|297.34|297.19|297.24|297.09|105
1673837400000|2023-01-16 02:50:00|297.34|297.19|297.44|297.29|297.44|297.29|297.24|297.09|120
1673837700000|2023-01-16 02:55:00|297.49|297.34|297.54|297.39|297.54|297.39|297.44|297.24|142
1673838000000|2023-01-16 03:00:00|297.59|297.44|297.54|297.39|297.64|297.49|297.54|297.39|85
1673838300000|2023-01-16 03:05:00|297.49|297.34|297.54|297.39|297.64|297.49|297.49|297.34|145
1673838600000|2023-01-16 03:10:00|297.49|297.34|297.44|297.29|297.49|297.34|297.39|297.24|127
1673838900000|2023-01-16 03:15:00|297.49|297.34|297.54|297.39|297.54|297.39|297.49|297.34|46
1673839200000|2023-01-16 03:20:00|297.59|297.44|297.69|297.54|297.74|297.59|297.59|297.44|149
1673839500000|2023-01-16 03:25:00|297.74|297.59|297.69|297.54|297.79|297.64|297.59|297.44|165
1673839800000|2023-01-16 03:30:00|297.64|297.49|297.64|297.49|297.69|297.54|297.59|297.44|105
1673840100000|2023-01-16 03:35:00|297.54|297.39|297.64|297.49|297.69|297.54|297.54|297.39|121
1673840400000|2023-01-16 03:40:00|297.59|297.44|297.64|297.49|297.69|297.54|297.59|297.44|138
1673840700000|2023-01-16 03:45:00|297.69|297.54|297.59|297.44|297.69|297.54|297.59|297.44|51
1673841000000|2023-01-16 03:50:00|297.64|297.49|297.49|297.34|297.64|297.49|297.44|297.29|137
1673841300000|2023-01-16 03:55:00|297.44|297.29|297.34|297.19|297.44|297.29|297.24|297.09|170
1673841600000|2023-01-16 04:00:00|297.29|297.14|297.14|296.99|297.29|297.14|297.14|296.99|94
1673841900000|2023-01-16 04:05:00|297.09|296.94|297.14|296.99|297.19|297.04|297.09|296.94|76
1673842200000|2023-01-16 04:10:00|297.19|297.04|297.04|296.89|297.19|297.04|297.04|296.89|46
1673842500000|2023-01-16 04:15:00|297.09|296.94|297.04|296.89|297.09|296.94|297.04|296.89|38
1673842800000|2023-01-16 04:20:00|297.09|296.94|297.04|296.89|297.09|296.94|297.04|296.89|75
1673843100000|2023-01-16 04:25:00|297.09|296.94|297.14|296.99|297.14|296.99|297.09|296.94|32
1673843400000|2023-01-16 04:30:00|297.09|296.94|297.14|296.99|297.14|296.99|297.09|296.94|67
1673843700000|2023-01-16 04:35:00|297.09|296.94|297.09|296.94|297.09|296.94|297.09|296.94|20
1673844000000|2023-01-16 04:40:00|297.04|296.89|297.04|296.89|297.09|296.94|297.04|296.89|47
1673844300000|2023-01-16 04:45:00|297.09|296.94|297.04|296.89|297.09|296.94|297.04|296.89|54
1673844600000|2023-01-16 04:50:00|297.09|296.94|297.09|296.94|297.14|296.99|297.09|296.94|53
1673844900000|2023-01-16 04:55:00|||||||||42
1673845200000|2023-01-16 05:00:00|297.04|296.89|297.09|296.94|297.14|296.94|296.84|296.69|320
1673845500000|2023-01-16 05:05:00|297.04|296.89|297.09|296.94|297.14|296.99|297.04|296.89|63
1673845800000|2023-01-16 05:10:00|297.04|296.89|296.89|296.74|297.29|297.14|296.89|296.74|226
1673846100000|2023-01-16 05:15:00|296.94|296.79|296.74|296.59|296.94|296.79|296.64|296.49|249
1673846400000|2023-01-16 05:20:00|296.69|296.54|296.79|296.64|296.84|296.64|296.59|296.44|182
1673846700000|2023-01-16 05:25:00|296.74|296.59|296.84|296.69|296.84|296.69|296.69|296.54|64
1673847000000|2023-01-16 05:30:00|296.79|296.64|296.79|296.64|296.84|296.69|296.49|296.34|131
1673847300000|2023-01-16 05:35:00|296.84|296.69|296.69|296.54|296.84|296.69|296.69|296.54|98
1673847600000|2023-01-16 05:40:00|296.64|296.49|296.69|296.54|296.69|296.54|296.64|296.49|73
1673847900000|2023-01-16 05:45:00|296.74|296.59|296.64|296.49|296.74|296.59|296.64|296.49|50
1673848200000|2023-01-16 05:50:00|296.59|296.44|296.54|296.39|296.64|296.49|296.39|296.24|105
1673848500000|2023-01-16 05:55:00|296.59|296.44|296.54|296.39|296.59|296.44|296.44|296.29|92
1673848800000|2023-01-16 06:00:00|296.59|296.44|296.39|296.24|296.59|296.44|296.34|296.19|120
1673849100000|2023-01-16 06:05:00|296.44|296.29|296.49|296.34|296.49|296.34|296.44|296.29|53
1673849400000|2023-01-16 06:10:00|296.44|296.29|296.64|296.49|296.64|296.49|296.44|296.29|84
1673849700000|2023-01-16 06:15:00|296.59|296.44|296.49|296.34|296.64|296.49|296.49|296.34|78
1673850000000|2023-01-16 06:20:00|296.44|296.29|296.49|296.34|296.49|296.34|296.44|296.29|72
1673850300000|2023-01-16 06:25:00|296.44|296.29|296.34|296.19|296.44|296.29|296.34|296.19|93
1673850600000|2023-01-16 06:30:00|296.39|296.24|296.34|296.19|296.44|296.29|296.34|296.19|152
1673850900000|2023-01-16 06:35:00|296.39|296.24|296.39|296.24|296.44|296.29|296.39|296.19|124
1673851200000|2023-01-16 06:40:00|296.34|296.19|296.39|296.24|296.44|296.29|296.34|296.19|56
1673851500000|2023-01-16 06:45:00|296.44|296.29|296.44|296.29|296.44|296.29|296.39|296.24|28
1673851800000|2023-01-16 06:50:00|296.49|296.34|296.49|296.34|296.49|296.34|296.44|296.29|103
1673852100000|2023-01-16 06:55:00|296.54|296.39|296.54|296.39|296.54|296.39|296.49|296.34|105
1673852400000|2023-01-16 07:00:00|296.49|296.34|296.44|296.29|296.59|296.44|296.44|296.29|129
1673852700000|2023-01-16 07:05:00|296.49|296.34|296.54|296.39|296.54|296.39|296.44|296.29|51
1673853000000|2023-01-16 07:10:00|296.49|296.34|296.49|296.34|296.49|296.34|296.49|296.34|40
1673853300000|2023-01-16 07:15:00|296.44|296.29|296.44|296.29|296.49|296.34|296.44|296.29|65
1673853600000|2023-01-16 07:20:00|296.49|296.34|296.59|296.44|296.59|296.44|296.49|296.34|107
1673853900000|2023-01-16 07:25:00|296.54|296.39|296.54|296.39|296.59|296.44|296.49|296.34|122
1673854200000|2023-01-16 07:30:00|296.59|296.44|296.39|296.24|296.64|296.44|296.39|296.24|61
1673854500000|2023-01-16 07:35:00|296.44|296.29|296.39|296.24|296.44|296.29|296.39|296.24|60
1673854800000|2023-01-16 07:40:00|296.44|296.29|296.34|296.19|296.44|296.29|296.34|296.14|72
1673855100000|2023-01-16 07:45:00|296.39|296.24|296.44|296.29|296.44|296.29|296.34|296.24|89
1673855400000|2023-01-16 07:50:00|296.39|296.24|296.44|296.29|296.44|296.29|296.39|296.24|56
1673855700000|2023-01-16 07:55:00|296.39|296.24|296.39|296.24|296.44|296.29|296.34|296.19|118
1673856000000|2023-01-16 08:00:00|296.34|296.19|296.44|296.29|296.49|296.29|296.34|296.19|62
1673856300000|2023-01-16 08:05:00|296.49|296.34|296.19|296.04|296.54|296.39|296.14|295.99|227
1673856600000|2023-01-16 08:10:00|296.24|296.09|296.14|295.99|296.24|296.09|296.09|295.94|92
1673856900000|2023-01-16 08:15:00|296.09|295.94|296.04|295.89|296.14|295.99|296.04|295.89|132
1673857200000|2023-01-16 08:20:00|296.09|295.94|296.19|296.04|296.19|296.04|296.04|295.89|123
1673857500000|2023-01-16 08:25:00|296.14|295.99|296.09|295.94|296.19|296.04|296.04|295.89|147
1673857800000|2023-01-16 08:30:00|296.04|295.89|296.09|295.94|296.09|295.94|296.04|295.89|50
1673858100000|2023-01-16 08:35:00|296.14|295.99|296.14|295.99|296.24|296.09|296.04|295.89|105
1673858400000|2023-01-16 08:40:00|296.19|295.94|296.14|295.99|296.19|296.04|296.09|295.94|105
1673858700000|2023-01-16 08:45:00|296.19|296.04|296.19|295.99|296.24|296.09|296.09|295.94|138
1673859000000|2023-01-16 08:50:00|296.14|296.04|296.04|295.89|296.24|296.09|296.04|295.89|152
1673859300000|2023-01-16 08:55:00|296.09|295.94|296.14|295.94|296.14|295.99|296.04|295.89|209
1673859600000|2023-01-16 09:00:00|296.19|295.99|296.24|296.04|296.34|296.19|296.14|295.99|199
1673859900000|2023-01-16 09:05:00|296.29|296.09|296.29|296.09|296.34|296.14|296.19|296.04|96
1673860200000|2023-01-16 09:10:00|296.24|296.14|296.19|295.99|296.29|296.14|296.19|295.99|58
1673860500000|2023-01-16 09:15:00|296.14|296.04|296.19|296.04|296.29|296.09|296.09|295.94|53
1673860800000|2023-01-16 09:20:00|296.39|295.79|296.49|295.89|296.49|295.89|296.39|295.79|0
1673861100000|2023-01-16 09:25:00|296.39|295.79|296.49|295.89|296.49|295.89|296.39|295.79|3
1673861400000|2023-01-16 09:30:00|296.39|295.79|296.49|295.89|296.49|295.89|296.39|295.79|0
1673861700000|2023-01-16 09:35:00|296.39|295.79|296.39|295.79|296.49|295.89|296.39|295.79|0
1673862000000|2023-01-16 09:40:00|296.29|295.69|296.29|295.69|296.29|295.69|296.29|295.69|0
1673862300000|2023-01-16 09:45:00|296.19|295.59|296.19|295.59|296.29|295.69|296.19|295.59|0
1673862600000|2023-01-16 09:50:00|296.14|295.94|296.19|296.04|296.19|296.04|296.09|295.89|10
1673862900000|2023-01-16 09:55:00|296.24|296.09|296.14|295.99|296.24|296.09|296.14|295.99|10
1673863200000|2023-01-16 10:00:00|296.19|295.94|296.14|295.99|296.19|296.04|296.14|295.94|11
1673863500000|2023-01-16 10:05:00|296.19|296.04|296.29|296.14|296.29|296.14|296.19|295.99|18
1673863800000|2023-01-16 10:10:00|296.34|296.09|296.29|296.14|296.34|296.19|296.24|296.09|7
1673864100000|2023-01-16 10:15:00|296.34|296.19|296.29|296.14|296.34|296.19|296.29|296.14|3
1673864400000|2023-01-16 10:20:00|296.34|296.19|296.39|296.24|296.39|296.24|296.29|296.14|10
1673864700000|2023-01-16 10:25:00|296.44|296.29|296.44|296.29|296.49|296.29|296.39|296.24|9
1673865000000|2023-01-16 10:30:00|296.49|296.24|296.49|296.29|296.49|296.29|296.44|296.24|1
1673865300000|2023-01-16 10:35:00|296.44||296.49||296.49||296.44||0
1673865600000|2023-01-16 10:40:00|296.44|296.34|296.39|296.24|296.44|296.34|296.39|296.24|17
1673865900000|2023-01-16 10:45:00|296.44|296.29|296.39|296.24|296.44|296.29|296.39|296.24|0
1673866200000|2023-01-16 10:50:00|296.44|296.29|296.44|296.29|296.44|296.29|296.39|296.29|2
1673866500000|2023-01-16 10:55:00|296.49|296.34|296.44|296.24|296.49|296.34|296.44|296.24|12
1673866800000|2023-01-16 11:00:00|296.39|296.29|296.44|296.24|296.44|296.29|296.39|296.24|0
1673867100000|2023-01-16 11:05:00|296.39|296.29|296.44|296.24|296.44|296.29|296.39|296.24|1
1673867400000|2023-01-16 11:10:00|296.49|296.29|296.49|296.29|296.49|296.34|296.44|296.29|2
1673867700000|2023-01-16 11:15:00|296.44||296.49||296.49||296.44||0
1673868000000|2023-01-16 11:20:00||296.34||296.29||296.34||296.29|2
1673868300000|2023-01-16 11:25:00|296.44||296.44||296.49||296.44||0
1673868600000|2023-01-16 11:30:00|296.49||296.49||296.49||296.44||0
1673868900000|2023-01-16 11:35:00|296.44|296.34|296.54|296.34|296.54|296.39|296.44|296.29|0
1673869200000|2023-01-16 11:40:00|296.49|296.39|296.54|296.34|296.54|296.39|296.49|296.34|0
1673869500000|2023-01-16 11:45:00|296.49|296.39|296.54|296.39|296.54|296.39|296.49|296.34|0
1673869800000|2023-01-16 11:50:00|296.59|296.44|296.54|296.34|296.59|296.44|296.54|296.34|3
1673870100000|2023-01-16 11:55:00|296.49|296.39|296.54|296.34|296.54|296.39|296.49|296.29|0
1673870400000|2023-01-16 12:00:00|296.49|296.29|296.54|296.39|296.54|296.39|296.44|296.29|1
1673870700000|2023-01-16 12:05:00|296.59||296.54||296.59||296.54||6
1673871000000|2023-01-16 12:10:00|296.59|296.44|296.59|296.39|296.59|296.44|296.54|296.39|20
1673871300000|2023-01-16 12:15:00|296.54|296.44|296.59|296.44|296.59|296.44|296.54|296.39|4
1673871600000|2023-01-16 12:20:00|296.64|296.49|296.64|296.44|296.64|296.49|296.54|296.39|11
1673871900000|2023-01-16 12:25:00|296.59|296.49|296.64|296.44|296.69|296.49|296.59|296.44|8
1673872200000|2023-01-16 12:30:00|296.59|296.49|296.64|296.44|296.64|296.49|296.59|296.44|4
1673872500000|2023-01-16 12:35:00|296.69|296.49|296.69|296.54|296.69|296.54|296.69|296.44|38
1673872800000|2023-01-16 12:40:00|296.74||296.69||296.74||296.69||1
1673873100000|2023-01-16 12:45:00|296.74|296.59|296.69|296.54|296.74|296.59|296.69|296.54|17
1673873400000|2023-01-16 12:50:00|296.74|296.59|296.74|296.59|296.74|296.59|296.69|296.54|12
1673873700000|2023-01-16 12:55:00|296.69|296.54|296.69|296.54|296.74|296.59|296.64|296.49|11
1673874000000|2023-01-16 13:00:00|296.74|296.59|296.69|296.54|296.74|296.59|296.69|296.54|18
1673874600000|2023-01-16 13:10:00|296.74|296.59|296.69|296.54|296.74|296.59|296.69|296.54|25
1673874900000|2023-01-16 13:15:00|||||||||1
1673875200000|2023-01-16 13:20:00|296.74|296.59|296.69|296.54|296.74|296.59|296.69|296.54|2
1673875500000|2023-01-16 13:25:00|296.74|296.49|296.74|296.59|296.74|296.59|296.69|296.49|20
1673875800000|2023-01-16 13:30:00|296.69|296.54|296.84|296.69|296.84|296.69|296.69|296.54|92
1673876100000|2023-01-16 13:35:00|296.79|296.64|296.79|296.64|296.79|296.69|296.74|296.54|27
1673876400000|2023-01-16 13:40:00|296.84|296.69|296.79|296.64|296.84|296.69|296.74|296.59|18
1673876700000|2023-01-16 13:45:00|296.84|296.69|296.84|296.69|296.84|296.69|296.79|296.64|13
1673877000000|2023-01-16 13:50:00|296.79|296.64|296.84|296.69|296.84|296.69|296.79|296.64|7
1673877300000|2023-01-16 13:55:00|296.79|296.64|296.74|296.59|296.84|296.64|296.74|296.54|18
1673877600000|2023-01-16 14:00:00|296.69|296.54|296.69|296.54|296.74|296.59|296.69|296.54|14
1673877900000|2023-01-16 14:05:00|296.74|296.59|296.74|296.59|296.74|296.59|296.69|296.59|4
1673878200000|2023-01-16 14:10:00|296.69|296.54|296.69|296.54|296.74|296.59|296.69|296.49|15
1673878500000|2023-01-16 14:15:00|296.74|296.49|296.74|296.54|296.74|296.54|296.69|296.49|0
1673878800000|2023-01-16 14:20:00|296.69|296.59|296.74|296.54|296.74|296.59|296.69|296.54|2
1673879100000|2023-01-16 14:25:00|296.79|296.59|296.74|296.59|296.79|296.64|296.74|296.54|17
1673879400000|2023-01-16 14:30:00|296.79|296.64|296.79|296.64|296.79|296.64|296.69|296.49|18
1673879700000|2023-01-16 14:35:00|296.84|296.69|296.69|296.54|296.84|296.69|296.69|296.49|31
1673880000000|2023-01-16 14:40:00|296.74|296.49|296.64|296.49|296.74|296.59|296.64|296.49|18
1673880300000|2023-01-16 14:45:00|296.69|296.44|296.69|296.54|296.69|296.54|296.64|296.44|4
1673880600000|2023-01-16 14:50:00|296.74|296.49|296.74|296.54|296.74|296.54|296.69|296.49|0
1673880900000|2023-01-16 14:55:00|296.69|296.59|296.74|296.54|296.74|296.59|296.69|296.54|0
1673881200000|2023-01-16 15:00:00|296.69|296.59|296.69|296.54|296.74|296.59|296.64|296.49|9
1673881500000|2023-01-16 15:05:00|296.74|296.59|296.74|296.54|296.74|296.59|296.69|296.54|13
1673881800000|2023-01-16 15:10:00|296.69|296.59|296.74|296.54|296.74|296.59|296.69|296.54|1
1673882100000|2023-01-16 15:15:00|296.69|296.59|296.74|296.54|296.74|296.59|296.69|296.54|1
1673882400000|2023-01-16 15:20:00|296.79|296.59|296.74|296.54|296.79|296.64|296.74|296.54|3
1673882700000|2023-01-16 15:25:00|296.79|296.59|296.74|296.59|296.79|296.59|296.74|296.54|3
1673883000000|2023-01-16 15:30:00|296.79|296.64|296.79|296.64|296.79|296.64|296.74|296.59|2
1673883300000|2023-01-16 15:35:00|296.74|296.59|296.79|296.59|296.84|296.69|296.74|296.59|24
1673883600000|2023-01-16 15:40:00|296.84|296.64|296.84|296.64|296.84|296.69|296.79|296.59|0
1673883900000|2023-01-16 15:45:00|296.79|296.59|296.79|296.64|296.84|296.64|296.74|296.59|0
1673884200000|2023-01-16 15:50:00|296.74|296.59|296.84|296.69|296.84|296.69|296.74|296.59|12
1673884500000|2023-01-16 15:55:00|296.89|296.74|296.79|296.64|296.89|296.74|296.79|296.64|16
1673884800000|2023-01-16 16:00:00|296.74|296.59|296.79|296.59|296.79|296.64|296.74|296.54|6
1673885100000|2023-01-16 16:05:00|296.74|296.54|296.84|296.69|296.84|296.69|296.74|296.54|15
1673885400000|2023-01-16 16:10:00|296.79|296.64|296.79|296.64|296.79|296.64|296.79|296.59|19
1673885700000|2023-01-16 16:15:00|296.74|296.59|296.74|296.59|296.79|296.64|296.74|296.59|3
1673886000000|2023-01-16 16:20:00|296.79|296.64|296.79|296.64|296.84|296.69|296.74|296.64|43
1673886300000|2023-01-16 16:25:00|296.84|296.69|296.79|296.64|296.84|296.69|296.74|296.59|47
1673886600000|2023-01-16 16:30:00|296.74|296.59|296.69|296.54|296.79|296.64|296.69|296.54|3
1673886900000|2023-01-16 16:35:00|296.74|296.49|296.74|296.49|296.74|296.59|296.69|296.49|4
1673887200000|2023-01-16 16:40:00|296.69|296.44|296.64|296.44|296.69|296.49|296.64|296.44|0
1673887500000|2023-01-16 16:45:00|296.69|296.49|296.64|296.44|296.69|296.49|296.64|296.44|0
1673887800000|2023-01-16 16:50:00|296.59||296.64||296.64||296.59||0
1673888100000|2023-01-16 16:55:00|296.59|296.49|296.64|296.44|296.64|296.49|296.59|296.44|0
1673888400000|2023-01-16 17:00:00|296.59|296.49|296.69|296.49|296.69|296.49|296.59|296.44|0
1673888700000|2023-01-16 17:05:00|296.64|296.44|296.64|296.44|296.69|296.49|296.64|296.44|0
1673889000000|2023-01-16 17:10:00|296.69|296.49|296.64|296.44|296.69|296.49|296.64|296.44|1
1673889300000|2023-01-16 17:15:00|296.69|296.49|296.64|296.49|296.69|296.49|296.64|296.44|0
1673889600000|2023-01-16 17:20:00|296.69||296.64||296.69||296.64||0
1673889900000|2023-01-16 17:25:00|296.69|296.54|296.69|296.49|296.69|296.54|296.64|296.49|1
1673890200000|2023-01-16 17:30:00||296.54||296.54||296.54||296.49|0
1673890500000|2023-01-16 17:35:00|296.59|296.44|296.64|296.49|296.64|296.49|296.59|296.44|16
1673890800000|2023-01-16 17:40:00||296.44||296.49||296.49||296.44|2
1673891100000|2023-01-16 17:45:00|296.69|296.54|296.64|296.49|296.69|296.54|296.64|296.49|7
1673891400000|2023-01-16 17:50:00|296.69|296.54|296.74|296.59|296.74|296.59|296.64|296.49|1
1673891700000|2023-01-16 17:55:00|296.69|296.54|296.64|296.44|296.74|296.59|296.59|296.44|19
1673892000000|2023-01-16 18:00:00|296.69|296.49|296.69|296.49|296.69|296.49|296.69|296.49|0
1673892600000|2023-01-16 18:10:00|296.64|296.44|296.64|296.39|296.69|296.44|296.64|296.39|12
1673892900000|2023-01-16 18:15:00|296.69|296.34|296.64|296.39|296.69|296.44|296.59|296.34|12
1673893200000|2023-01-16 18:20:00|296.59||296.59||296.59||296.59||0
1673893800000|2023-01-16 18:30:00|296.54|296.34|296.49|296.34|296.54|296.34|296.49|296.34|3
1673894700000|2023-01-16 18:45:00|296.54||296.49||296.54||296.49||0
1673895000000|2023-01-16 18:50:00|296.54||296.49||296.54||296.49||0
1673895300000|2023-01-16 18:55:00|296.54||296.54||296.54||296.49||0
1673895600000|2023-01-16 19:00:00|296.49||296.54||296.54||296.49||0
1673896800000|2023-01-16 19:20:00|296.49||296.49||296.54||296.49||1
1673897100000|2023-01-16 19:25:00|296.54||296.54||296.54||296.49||0
1673897400000|2023-01-16 19:30:00|296.49||296.49||296.54||296.49||0
1673898900000|2023-01-16 19:55:00|296.54||296.49||296.54||296.49||1
1673899200000|2023-01-16 20:00:00|296.54|296.29|296.49|296.29|296.54|296.29|296.49|296.29|0
1673899800000|2023-01-16 20:10:00|296.54||296.49||296.54||296.49||0
1673901000000|2023-01-16 20:30:00|296.54||296.49||296.54||296.49||0
1673901600000|2023-01-16 20:40:00|296.39|296.24|296.29|296.04|296.49|296.24|296.29|296.04|9
1673902500000|2023-01-16 20:55:00|296.34|296.09|296.29|295.99|296.34|296.09|296.29|295.99|3
1673902800000|2023-01-16 21:00:00|296.24||296.29||296.29||296.24||0
1673903100000|2023-01-16 21:05:00|296.14|295.94|296.29|295.94|296.29|295.94|296.14|295.94|2
1673903400000|2023-01-16 21:10:00|296.34|295.99|296.59|295.99|296.59|295.99|296.34|295.94|0
1673905200000|2023-01-16 21:40:00|296.49|295.89|296.59|295.99|296.59|295.99|296.49|295.89|0
1673905800000|2023-01-16 21:50:00|296.49|295.89|296.49|295.89|296.49|295.89|296.49|295.89|0
1673910000000|2023-01-16 23:00:00|296.69|296.09|296.89|296.29|296.89|296.29|296.69|296.09|0
1673910300000|2023-01-16 23:05:00|296.99|296.39|296.79|296.19|296.99|296.39|296.79|296.19|0
1673910600000|2023-01-16 23:10:00|296.89|296.29|296.89|296.29|296.89|296.29|296.79|296.19|0
1673910900000|2023-01-16 23:15:00|296.99|296.39|296.89|296.29|296.99|296.39|296.89|296.29|0
1673911200000|2023-01-16 23:20:00|296.79|296.19|296.89|296.29|296.89|296.29|296.79|296.19|0
1673911500000|2023-01-16 23:25:00|296.79|296.19|296.89|296.29|296.89|296.29|296.79|296.19|0
1673911800000|2023-01-16 23:30:00|296.99|296.39|296.89|296.29|296.99|296.39|296.89|296.29|0
1673912100000|2023-01-16 23:35:00|296.99|296.39|296.99|296.39|296.99|296.39|296.99|296.39|0
1673912400000|2023-01-16 23:40:00|296.89|296.29|296.89|296.29|296.99|296.39|296.89|296.29|0
1673912700000|2023-01-16 23:45:00|296.99|296.39|296.79|296.19|296.99|296.39|296.79|296.19|0
1673913300000|2023-01-16 23:55:00|296.89|296.29|296.79|296.19|296.89|296.29|296.79|296.19|0
1673913600000|2023-01-17 00:00:00|296.89|296.29|296.69|296.09|296.89|296.29|296.59|295.99|0
1673913900000|2023-01-17 00:05:00|296.59|295.99|296.79|296.19|296.79|296.19|296.59|295.99|0
1673914200000|2023-01-17 00:10:00|296.89|296.29|296.99|296.39|296.99|296.39|296.89|296.29|0
1673914500000|2023-01-17 00:15:00|296.89|296.29|296.99|296.39|296.99|296.39|296.89|296.29|0
1673914800000|2023-01-17 00:20:00|296.89|296.29|296.89|296.29|296.99|296.39|296.89|296.29|0
1673915100000|2023-01-17 00:25:00|296.99|296.39|296.89|296.29|296.99|296.39|296.89|296.29|0
1673915400000|2023-01-17 00:30:00|296.79|296.59|296.59|296.39|296.79|296.64|296.54|296.34|131
1673915700000|2023-01-17 00:35:00|296.54|296.44|296.44|296.29|296.54|296.44|296.44|296.24|50
1673916000000|2023-01-17 00:40:00|296.49|296.24|296.44|296.29|296.49|296.34|296.44|296.24|45
1673916300000|2023-01-17 00:45:00|296.49|296.34|296.49|296.34|296.49|296.34|296.49|296.34|32
1673916600000|2023-01-17 00:50:00|296.54|296.39|296.39|296.24|296.54|296.39|296.34|296.19|99
1673916900000|2023-01-17 00:55:00|296.44|296.29|296.54|296.39|296.54|296.39|296.44|296.24|20
1673917200000|2023-01-17 01:00:00|296.79|296.64|295.94|295.74|296.79|296.64|295.89|295.74|388
1673917500000|2023-01-17 01:05:00|295.89|295.79|295.99|295.79|296.09|295.94|295.84|295.69|240
1673917800000|2023-01-17 01:10:00|296.04|295.84|295.89|295.69|296.19|296.04|295.89|295.69|152
1673918100000|2023-01-17 01:15:00|295.84|295.74|296.19|296.04|296.19|296.04|295.84|295.69|210
1673918400000|2023-01-17 01:20:00|296.24|296.09|296.74|296.59|296.79|296.59|296.24|296.09|363
1673918700000|2023-01-17 01:25:00|296.79|296.64|296.79|296.64|296.89|296.74|296.59|296.39|169
1673919000000|2023-01-17 01:30:00|296.84|296.69|297.04|296.89|297.14|296.99|296.69|296.54|265
1673919300000|2023-01-17 01:35:00|297.09|296.94|297.29|297.09|297.34|297.19|296.94|296.79|325
1673919600000|2023-01-17 01:40:00|297.24|297.14|297.14|296.94|297.54|297.39|297.09|296.94|322
1673919900000|2023-01-17 01:45:00|297.19|296.99|297.02|296.87|297.19|297.04|296.97|296.82|172
1673920200000|2023-01-17 01:50:00|296.97|296.82|296.72|296.52|297.07|296.92|296.67|296.52|237
1673920500000|2023-01-17 01:55:00|296.67|296.57|296.47|296.27|296.72|296.57|296.47|296.27|117
1673920800000|2023-01-17 02:00:00|296.42|296.32|296.62|296.47|296.62|296.47|296.42|296.27|105
1673921100000|2023-01-17 02:05:00|296.57|296.42|296.87|296.72|296.92|296.77|296.57|296.42|128
1673921400000|2023-01-17 02:10:00|296.82|296.67|296.82|296.67|296.87|296.67|296.72|296.52|116
1673921700000|2023-01-17 02:15:00|296.77|296.62|296.52|296.37|296.77|296.62|296.47|296.32|163
1673922000000|2023-01-17 02:20:00|296.57|296.42|296.52|296.37|296.57|296.42|296.47|296.32|74
1673922300000|2023-01-17 02:25:00|296.47|296.32|296.37|296.22|296.52|296.37|296.37|296.22|62
1673922600000|2023-01-17 02:30:00|296.32|296.17|296.32|296.17|296.42|296.27|296.22|296.07|137
1673922900000|2023-01-17 02:35:00|296.27|296.12|296.22|296.07|296.37|296.22|296.22|296.07|60
1673923200000|2023-01-17 02:40:00|296.27|296.12|296.27|296.12|296.37|296.22|296.27|296.12|72
1673923500000|2023-01-17 02:45:00|296.22|296.07|296.32|296.17|296.37|296.22|296.22|296.07|92
1673923800000|2023-01-17 02:50:00|296.27|296.12|296.27|296.12|296.27|296.12|296.17|296.02|87
1673924100000|2023-01-17 02:55:00|296.32|296.07|296.52|296.37|296.52|296.37|296.22|296.07|74
1673924400000|2023-01-17 03:00:00|296.57|296.42|296.52|296.37|296.77|296.62|296.52|296.37|101
1673924700000|2023-01-17 03:05:00|296.57|296.42|296.52|296.37|296.67|296.52|296.52|296.37|89
1673925000000|2023-01-17 03:10:00|296.47|296.32|296.37|296.22|296.47|296.32|296.37|296.22|92
1673925300000|2023-01-17 03:15:00|296.42|296.27|296.47|296.32|296.47|296.32|296.32|296.17|125
1673925600000|2023-01-17 03:20:00|296.52|296.27|296.62|296.47|296.62|296.47|296.42|296.27|92
1673925900000|2023-01-17 03:25:00|296.67|296.52|296.62|296.47|296.67|296.52|296.52|296.37|112
1673926200000|2023-01-17 03:30:00|296.57|296.42|296.52|296.37|296.62|296.47|296.47|296.32|77
1673926500000|2023-01-17 03:35:00|296.47|296.32|296.52|296.37|296.52|296.37|296.47|296.32|38
1673926800000|2023-01-17 03:40:00|296.47|296.32|296.52|296.37|296.57|296.42|296.47|296.32|84
1673927100000|2023-01-17 03:45:00|296.47|296.32|296.37|296.22|296.47|296.32|296.37|296.22|49
1673927400000|2023-01-17 03:50:00|296.42|296.27|296.32|296.17|296.42|296.27|296.27|296.12|111
1673927700000|2023-01-17 03:55:00|296.37|296.22|296.42|296.27|296.42|296.27|296.32|296.17|76
1673928000000|2023-01-17 04:00:00|296.47|296.22|296.47|296.32|296.47|296.32|296.47|296.22|49
1673928300000|2023-01-17 04:05:00|296.52|296.37|296.47|296.32|296.52|296.37|296.42|296.27|75
1673928600000|2023-01-17 04:10:00|296.42|296.27|296.42|296.27|296.42|296.27|296.42|296.22|33
1673928900000|2023-01-17 04:15:00|296.47|296.32|296.52|296.37|296.52|296.37|296.47|296.27|72
1673929200000|2023-01-17 04:20:00|296.57|296.42|296.57|296.42|296.57|296.42|296.57|296.42|115
1673929500000|2023-01-17 04:25:00|296.52|296.37|296.57|296.42|296.57|296.42|296.52|296.37|59
1673929800000|2023-01-17 04:30:00|296.52|296.37|296.47|296.32|296.52|296.37|296.47|296.32|38
1673930100000|2023-01-17 04:35:00|296.52|296.37|296.52|296.37|296.52|296.37|296.52|296.37|17
1673930400000|2023-01-17 04:40:00|296.57|296.42|296.57|296.42|296.57|296.42|296.57|296.42|28
1673930700000|2023-01-17 04:45:00|296.62||296.57||296.62||296.57||37
1673931000000|2023-01-17 04:50:00|296.52|296.37|296.52|296.37|296.52|296.42|296.52|296.37|77
1673931300000|2023-01-17 04:55:00|296.57|296.42|296.57|296.42|296.57|296.42|296.57|296.42|67
1673931600000|2023-01-17 05:00:00|296.62|296.47|296.57|296.42|296.62|296.47|296.47|296.32|325
1673931900000|2023-01-17 05:05:00|296.52|296.37|296.52|296.37|296.57|296.42|296.47|296.32|85
1673932200000|2023-01-17 05:10:00|296.47|296.32|296.37|296.22|296.47|296.32|296.32|296.17|118
1673932500000|2023-01-17 05:15:00|296.32|296.12|296.32|296.17|296.37|296.22|296.27|296.12|99
1673932800000|2023-01-17 05:20:00|296.27|296.12|296.17|296.02|296.32|296.17|296.17|296.02|90
1673933100000|2023-01-17 05:25:00|296.12|295.97|295.97|295.82|296.12|295.97|295.97|295.82|109
1673933400000|2023-01-17 05:30:00|295.92|295.77|295.87|295.72|295.92|295.77|295.82|295.67|53
1673933700000|2023-01-17 05:35:00|295.82|295.67|295.87|295.72|295.87|295.72|295.82|295.67|50
1673934000000|2023-01-17 05:40:00|295.92|295.77|295.97|295.82|295.97|295.82|295.92|295.77|57
1673934300000|2023-01-17 05:45:00|296.02|295.87|296.17|296.02|296.17|296.02|296.02|295.87|112
1673934600000|2023-01-17 05:50:00|296.22|296.07|296.22|296.07|296.27|296.07|296.22|296.07|56
1673934900000|2023-01-17 05:55:00|296.17|296.02|296.22|296.07|296.22|296.07|296.17|296.02|68
1673935200000|2023-01-17 06:00:00|296.32|296.12|296.27|296.12|296.37|296.17|296.27|296.12|113
1673935500000|2023-01-17 06:05:00|296.32|296.07|296.22|296.07|296.32|296.12|296.17|296.02|89
1673935800000|2023-01-17 06:10:00|296.27|296.12|296.27|296.12|296.27|296.12|296.27|296.12|47
1673936100000|2023-01-17 06:15:00|296.32|296.17|296.42|296.27|296.42|296.27|296.32|296.17|61
1673936400000|2023-01-17 06:20:00|296.37|296.22|296.42|296.27|296.42|296.27|296.37|296.17|45
1673936700000|2023-01-17 06:25:00|296.47|296.32|296.37|296.22|296.47|296.32|296.37|296.22|79
1673937000000|2023-01-17 06:30:00|296.32|296.17|296.32|296.17|296.32|296.17|296.22|296.07|96
1673937300000|2023-01-17 06:35:00|296.27|296.12|296.32|296.17|296.32|296.17|296.27|296.12|34
1673937600000|2023-01-17 06:40:00|296.37|296.22|296.32|296.17|296.37|296.22|296.32|296.17|57
1673937900000|2023-01-17 06:45:00|296.27|296.12|296.32|296.12|296.37|296.22|296.17|296.02|166
1673938200000|2023-01-17 06:50:00|296.27|296.17|296.22|296.07|296.32|296.17|296.22|296.07|36
1673938500000|2023-01-17 06:55:00|296.27|296.12|296.27|296.12|296.32|296.17|296.27|296.07|80
1673938800000|2023-01-17 07:00:00|296.22|296.07|296.22|296.07|296.22|296.07|296.12|295.97|63
1673939100000|2023-01-17 07:05:00|296.17|296.02|296.27|296.12|296.27|296.12|296.17|296.02|67
1673939400000|2023-01-17 07:10:00|296.22|296.07|296.37|296.22|296.37|296.22|296.22|296.07|53
1673939700000|2023-01-17 07:15:00|296.42|296.27|296.42|296.27|296.47|296.32|296.37|296.22|71
1673940000000|2023-01-17 07:20:00|296.37|296.22|296.37|296.22|296.42|296.27|296.32|296.17|108
1673940300000|2023-01-17 07:25:00|296.32|296.17|296.27|296.12|296.37|296.22|296.27|296.07|95
1673940600000|2023-01-17 07:30:00|296.32|296.17|296.17|296.02|296.32|296.17|296.17|296.02|87
1673940900000|2023-01-17 07:35:00|296.22|296.07|296.17|296.02|296.22|296.07|296.17|296.02|67
1673941200000|2023-01-17 07:40:00|296.22|296.07|296.32|296.17|296.37|296.22|296.22|296.02|72
1673941500000|2023-01-17 07:45:00|296.27|296.12|296.27|296.12|296.32|296.17|296.27|296.12|94
1673941800000|2023-01-17 07:50:00|296.22|296.07|296.27|296.12|296.27|296.12|296.22|296.07|56
1673942100000|2023-01-17 07:55:00|296.22|296.07|296.17|296.02|296.22|296.07|296.17|296.02|57
1673942400000|2023-01-17 08:00:00|296.22|296.07|296.27|296.12|296.32|296.17|296.22|296.07|95
1673942700000|2023-01-17 08:05:00|296.32|296.17|296.27|296.12|296.37|296.22|296.27|296.12|120
1673943000000|2023-01-17 08:10:00|296.22|296.07|296.22|296.07|296.37|296.22|296.22|296.07|182
1673943300000|2023-01-17 08:15:00|296.17|296.02|296.22|296.07|296.27|296.12|296.17|296.02|123
1673943600000|2023-01-17 08:20:00|296.32|296.17|296.42|296.27|296.42|296.27|296.32|296.17|168
1673943900000|2023-01-17 08:25:00|296.37|296.22|296.37|296.22|296.42|296.27|296.37|296.22|42
1673944200000|2023-01-17 08:30:00|296.42|296.27|296.27|296.12|296.42|296.27|296.27|296.07|69
1673944500000|2023-01-17 08:35:00|296.32|296.17|296.37|296.22|296.37|296.22|296.32|296.17|47
1673944800000|2023-01-17 08:40:00|296.32|296.17|296.27|296.12|296.37|296.22|296.27|296.12|115
1673945100000|2023-01-17 08:45:00|296.32|296.17|296.37|296.22|296.37|296.22|296.32|296.17|71
1673945400000|2023-01-17 08:50:00|296.32|296.17|296.32|296.17|296.47|296.32|296.32|296.17|180
1673945700000|2023-01-17 08:55:00|296.27|296.12|296.12|295.97|296.32|296.12|296.12|295.97|218
1673946000000|2023-01-17 09:00:00|296.17|296.02|296.32|296.12|296.32|296.12|296.12|295.97|328
1673946300000|2023-01-17 09:05:00|296.27|296.17|296.27|296.12|296.37|296.22|296.27|296.12|194
1673946600000|2023-01-17 09:10:00|296.32|296.17|296.22|296.02|296.32|296.17|296.22|296.02|45
1673946900000|2023-01-17 09:15:00|296.27|296.07|296.17|295.97|296.27|296.12|296.17|295.97|63
1673947200000|2023-01-17 09:20:00|296.52|295.92|296.32|295.72|296.52|295.92|296.22|295.62|3
1673947500000|2023-01-17 09:25:00|296.22|295.62|296.42|295.82|296.42|295.82|296.22|295.62|13
1673947800000|2023-01-17 09:30:00|296.52|295.92|296.62|296.02|296.62|296.02|296.42|295.82|0
1673948100000|2023-01-17 09:35:00|296.72|296.12|296.62|296.02|296.72|296.12|296.62|296.02|0
1673948400000|2023-01-17 09:40:00|296.72|296.12|296.72|296.12|296.72|296.12|296.72|296.12|0
1673948700000|2023-01-17 09:45:00|296.62|296.02|296.62|296.02|296.62|296.02|296.52|295.92|0
1673949000000|2023-01-17 09:50:00|296.37|296.12|296.32|296.17|296.42|296.22|296.32|296.12|16
1673949300000|2023-01-17 09:55:00|296.27|296.12|296.27|296.07|296.32|296.12|296.22|296.07|3
1673949600000|2023-01-17 10:00:00|296.22|296.12|296.22|296.07|296.27|296.12|296.17|296.02|17
1673949900000|2023-01-17 10:05:00|296.27|296.12|296.27|296.12|296.27|296.12|296.27|296.12|14
1673950200000|2023-01-17 10:10:00|296.22|296.07|296.22|296.07|296.27|296.12|296.17|296.02|58
1673950500000|2023-01-17 10:15:00|296.17|296.02|296.32|296.17|296.32|296.17|296.17|296.02|27
1673950800000|2023-01-17 10:20:00|296.27|296.12|296.32|296.17|296.32|296.17|296.27|296.12|4
1673951100000|2023-01-17 10:25:00|296.27|296.12|296.37|296.22|296.37|296.22|296.27|296.12|17
1673951400000|2023-01-17 10:30:00|296.42|296.27|296.52|296.32|296.52|296.37|296.42|296.22|26
1673951700000|2023-01-17 10:35:00|296.47|296.37|296.47|296.27|296.52|296.37|296.42|296.27|8
1673952000000|2023-01-17 10:40:00|296.42|296.32|296.37|296.22|296.47|296.32|296.32|296.17|4
1673952300000|2023-01-17 10:45:00|296.42|296.17|296.42|296.27|296.42|296.27|296.37|296.17|7
1673952600000|2023-01-17 10:50:00|296.37|296.22|296.42|296.27|296.42|296.27|296.37|296.22|1
1673952900000|2023-01-17 10:55:00|296.47|296.22|296.42|296.22|296.52|296.32|296.42|296.22|2
1673953200000|2023-01-17 11:00:00|296.37|296.27|296.37|296.22|296.42|296.27|296.37|296.17|0
1673953500000|2023-01-17 11:05:00|296.42|296.27|296.47|296.27|296.47|296.27|296.42|296.27|3
1673953800000|2023-01-17 11:10:00|296.42|296.32|296.52|296.32|296.52|296.32|296.42|296.32|0
1673954100000|2023-01-17 11:15:00|296.47|296.37|296.47|296.27|296.52|296.37|296.47|296.27|4
1673954400000|2023-01-17 11:20:00|296.52|296.32|296.57|296.37|296.57|296.42|296.52|296.27|40
1673954700000|2023-01-17 11:25:00|296.52|296.42|296.52|296.37|296.52|296.42|296.52|296.37|7
1673955000000|2023-01-17 11:30:00|296.57|296.42|296.57|296.37|296.57|296.42|296.52|296.37|3
1673955300000|2023-01-17 11:35:00|296.52|296.42|296.57|296.37|296.57|296.42|296.52|296.37|0
1673955600000|2023-01-17 11:40:00|296.52|296.42|296.57|296.42|296.62|296.47|296.52|296.42|6
1673955900000|2023-01-17 11:45:00|296.62|296.47|296.62|296.42|296.62|296.47|296.57|296.42|6
1673956200000|2023-01-17 11:50:00|296.57|296.37|296.57|296.37|296.62|296.42|296.47|296.32|8
1673956500000|2023-01-17 11:55:00|296.62|296.42|296.67|296.47|296.67|296.47|296.57|296.42|29
1673956800000|2023-01-17 12:00:00|296.62|296.52|296.57|296.42|296.67|296.52|296.57|296.42|9
1673957100000|2023-01-17 12:05:00|296.62|296.47|296.67|296.52|296.67|296.52|296.62|296.42|0
1673957400000|2023-01-17 12:10:00||296.47||296.52||296.52||296.47|0
1673957700000|2023-01-17 12:15:00|296.72|296.57|296.72|296.57|296.77|296.62|296.72|296.57|7
1673958000000|2023-01-17 12:20:00|296.77|296.52|296.72|296.57|296.77|296.62|296.67|296.52|9
1673958300000|2023-01-17 12:25:00|296.77|296.62|296.77|296.57|296.77|296.62|296.72|296.57|2
1673958600000|2023-01-17 12:30:00|296.72|296.52|296.72|296.52|296.77|296.57|296.67|296.52|2
1673958900000|2023-01-17 12:35:00|296.77|296.57|296.72|296.57|296.77|296.57|296.72|296.52|0
1673959200000|2023-01-17 12:40:00|296.67|296.52|296.62|296.47|296.72|296.57|296.62|296.47|8
1673959500000|2023-01-17 12:45:00|296.57|296.42|296.57|296.42|296.62|296.47|296.57|296.42|0
1673959800000|2023-01-17 12:50:00|296.52|296.37|296.42|296.27|296.57|296.37|296.42|296.27|30
1673960100000|2023-01-17 12:55:00|296.47|296.32|296.47|296.32|296.47|296.32|296.47|296.32|36
1673960400000|2023-01-17 13:00:00|296.42|296.27|296.32|296.17|296.42|296.27|296.32|296.12|24
1673960700000|2023-01-17 13:05:00|296.37|296.12|296.32|296.17|296.37|296.17|296.32|296.12|25
1673961000000|2023-01-17 13:10:00|296.27|296.12|296.27|296.12|296.32|296.12|296.27|296.12|34
1673961300000|2023-01-17 13:15:00|296.32|296.07|296.37|296.22|296.37|296.22|296.27|296.07|31
1673961600000|2023-01-17 13:20:00|296.42|296.27|296.47|296.32|296.47|296.32|296.37|296.22|1
1673961900000|2023-01-17 13:25:00|296.42|296.27|296.52|296.32|296.52|296.37|296.42|296.27|11
1673962200000|2023-01-17 13:30:00|296.57|296.37|296.67|296.47|296.72|296.52|296.52|296.32|4
1673962500000|2023-01-17 13:35:00|296.72|296.52|296.62|296.42|296.72|296.57|296.57|296.42|5
1673962800000|2023-01-17 13:40:00|296.57|296.47|296.57|296.37|296.62|296.47|296.57|296.37|0
1673963100000|2023-01-17 13:45:00|296.62|296.42|296.67|296.47|296.72|296.52|296.62|296.37|9
1673963400000|2023-01-17 13:50:00|296.62|296.52|296.62|296.42|296.67|296.52|296.52|296.37|3
1673963700000|2023-01-17 13:55:00|296.57|296.37|296.52|296.37|296.62|296.47|296.47|296.32|18
1673964000000|2023-01-17 14:00:00|296.57|296.42|296.52|296.32|296.57|296.42|296.27|296.12|132
1673964300000|2023-01-17 14:05:00|296.47|296.37|296.62|296.47|296.67|296.52|296.47|296.27|14
1673964600000|2023-01-17 14:10:00|296.67|296.42|296.77|296.57|296.77|296.62|296.62|296.42|4
1673964900000|2023-01-17 14:15:00|296.72|296.62|296.92|296.72|296.92|296.77|296.72|296.57|30
1673965200000|2023-01-17 14:20:00|296.97|296.77|296.82|296.67|296.97|296.82|296.82|296.67|26
1673965500000|2023-01-17 14:25:00|296.87|296.72|297.12|296.92|297.17|296.97|296.87|296.72|89
1673965800000|2023-01-17 14:30:00|297.07|296.87|297.02|296.87|297.77|297.57|296.97|296.82|296
1673966100000|2023-01-17 14:35:00|297.07|296.92|296.87|296.72|297.17|297.02|296.72|296.57|89
1673966400000|2023-01-17 14:40:00|296.82|296.67|297.12|296.92|297.22|297.02|296.62|296.47|81
1673966700000|2023-01-17 14:45:00|297.17|296.97|297.17|297.02|297.27|297.12|297.12|296.92|30
1673967000000|2023-01-17 14:50:00|297.22|297.07|297.92|297.72|297.92|297.77|297.12|296.92|68
1673967300000|2023-01-17 14:55:00|297.87|297.67|297.67|297.47|298.02|297.82|297.62|297.42|52
1673967600000|2023-01-17 15:00:00|297.72|297.52|298.22|298.02|298.27|298.12|297.72|297.52|65
1673967900000|2023-01-17 15:05:00|298.17|297.97|298.02|297.87|298.22|297.97|297.87|297.67|17
1673968200000|2023-01-17 15:10:00|298.07|297.92|297.97|297.82|298.17|298.02|297.97|297.77|60
1673968500000|2023-01-17 15:15:00|297.92|297.77|297.87|297.72|298.02|297.87|297.87|297.67|48
1673968800000|2023-01-17 15:20:00|297.92|297.77|298.07|297.92|298.12|297.97|297.87|297.72|49
1673969100000|2023-01-17 15:25:00|298.12|297.97|298.07|297.87|298.22|298.07|297.92|297.77|127
1673969400000|2023-01-17 15:30:00|298.12|297.92|298.02|297.87|298.12|297.97|297.82|297.62|71
1673969700000|2023-01-17 15:35:00|297.97|297.82|297.92|297.77|298.07|297.92|297.87|297.67|43
1673970000000|2023-01-17 15:40:00|297.87|297.72|297.72|297.57|297.87|297.77|297.52|297.37|80
1673970300000|2023-01-17 15:45:00|297.67|297.52|297.87|297.72|297.87|297.72|297.62|297.47|32
1673970600000|2023-01-17 15:50:00|297.82|297.67|297.77|297.62|297.82|297.67|297.67|297.47|56
1673970900000|2023-01-17 15:55:00|297.72|297.57|297.82|297.62|297.82|297.67|297.62|297.42|26
1673971200000|2023-01-17 16:00:00|297.77|297.67|297.82|297.67|297.92|297.77|297.67|297.52|22
1673971500000|2023-01-17 16:05:00|297.87|297.62|297.67|297.52|297.87|297.67|297.62|297.42|18
1673971800000|2023-01-17 16:10:00|297.62|297.47|297.52|297.37|297.67|297.52|297.47|297.27|17
1673972100000|2023-01-17 16:15:00|297.57|297.32|297.52|297.32|297.57|297.42|297.47|297.32|6
1673972400000|2023-01-17 16:20:00|297.47|297.37|297.37|297.22|297.47|297.37|297.32|297.17|6
1673972700000|2023-01-17 16:25:00|297.42|297.17|297.72|297.52|297.77|297.62|297.42|297.17|43
1673973000000|2023-01-17 16:30:00|297.77|297.57|297.77|297.62|297.87|297.72|297.77|297.57|36
1673973300000|2023-01-17 16:35:00|297.82|297.67|297.92|297.72|297.92|297.77|297.77|297.62|48
1673973600000|2023-01-17 16:40:00|297.87|297.77|297.87|297.72|297.97|297.82|297.87|297.67|37
1673973900000|2023-01-17 16:45:00|297.92|297.67|297.92|297.77|298.02|297.87|297.87|297.67|28
1673974200000|2023-01-17 16:50:00|297.97|297.72|298.02|297.87|298.12|297.97|297.92|297.72|31
1673974500000|2023-01-17 16:55:00|298.07|297.92|298.12|297.92|298.22|298.07|298.02|297.82|26
1673974800000|2023-01-17 17:00:00|298.17|297.97|298.27|298.12|298.27|298.12|298.12|297.92|27
1673975100000|2023-01-17 17:05:00|298.32|298.17|298.17|297.97|298.37|298.22|298.17|297.97|15
1673975400000|2023-01-17 17:10:00|298.12|298.02|298.12|297.97|298.22|298.02|298.12|297.92|6
1673975700000|2023-01-17 17:15:00|298.17|297.92|298.02|297.82|298.17|298.02|297.97|297.82|1
1673976000000|2023-01-17 17:20:00|297.97|297.87|297.97|297.77|298.02|297.87|297.92|297.72|3
1673976300000|2023-01-17 17:25:00|297.92|297.72|297.97|297.77|297.97|297.82|297.87|297.67|2
1673976600000|2023-01-17 17:30:00|297.92|297.82|298.02|297.82|298.07|297.87|297.92|297.77|5
1673976900000|2023-01-17 17:35:00|297.97|297.87|298.07|297.92|298.12|297.97|297.97|297.82|10
1673977200000|2023-01-17 17:40:00|298.12|297.87|298.02|297.87|298.12|297.92|298.02|297.87|9
1673977500000|2023-01-17 17:45:00|297.97|297.82|297.97|297.82|298.02|297.87|297.97|297.82|12
1673977800000|2023-01-17 17:50:00|298.02|297.87|298.12|297.97|298.12|297.97|298.02|297.87|16
1673978100000|2023-01-17 17:55:00|298.07|297.92|298.12|297.97|298.17|297.97|298.07|297.92|19
1673978400000|2023-01-17 18:00:00|298.17|298.02|298.17|298.02|298.17|298.02|298.12|297.97|36
1673978700000|2023-01-17 18:05:00|298.22|298.07|298.17|297.97|298.22|298.07|298.17|297.97|12
1673979000000|2023-01-17 18:10:00|298.12|297.92|298.02|297.87|298.12|297.92|297.97|297.77|10
1673979300000|2023-01-17 18:15:00|298.07|297.92|298.22|298.07|298.27|298.12|298.07|297.92|9
1673979600000|2023-01-17 18:20:00|298.17|298.02|298.12|297.92|298.17|298.02|298.07|297.92|8
1673979900000|2023-01-17 18:25:00|298.17|297.97|298.22|298.07|298.27|298.12|298.07|297.92|7
1673980200000|2023-01-17 18:30:00|298.27|298.12|298.22|298.07|298.32|298.17|298.22|298.07|5
1673980500000|2023-01-17 18:35:00|298.27|298.12|298.37|298.22|298.37|298.22|298.27|298.07|26
1673980800000|2023-01-17 18:40:00|298.32|298.17|298.32|298.17|298.37|298.22|298.32|298.17|5
1673981100000|2023-01-17 18:45:00|298.27|298.12|298.37|298.17|298.37|298.17|298.27|298.07|7
1673981400000|2023-01-17 18:50:00|298.32|298.22|298.32|298.12|298.37|298.22|298.32|298.12|2
1673981700000|2023-01-17 18:55:00|298.27|298.17|298.37|298.17|298.37|298.17|298.27|298.12|2
1673982000000|2023-01-17 19:00:00|298.32|298.22|298.37|298.22|298.37|298.22|298.32|298.12|2
1673982300000|2023-01-17 19:05:00|298.32|298.17|298.37|298.17|298.42|298.27|298.32|298.17|3
1673982600000|2023-01-17 19:10:00|298.32|298.12|298.27|298.12|298.37|298.22|298.22|298.07|3
1673982900000|2023-01-17 19:15:00|298.22|298.07|298.27|298.12|298.27|298.12|298.07|297.92|18
1673983200000|2023-01-17 19:20:00|298.22|298.07|298.27|298.07|298.27|298.12|298.12|297.97|17
1673983500000|2023-01-17 19:25:00|298.32|298.12|298.32|298.17|298.32|298.17|298.27|298.07|3
1673983800000|2023-01-17 19:30:00|298.37|298.22|298.37|298.22|298.37|298.22|298.32|298.22|4
1673984100000|2023-01-17 19:35:00|298.42|298.27|298.47|298.32|298.52|298.37|298.42|298.27|10
1673984400000|2023-01-17 19:40:00|298.42|298.27|298.42|298.22|298.47|298.32|298.37|298.22|3
1673984700000|2023-01-17 19:45:00|298.37|298.27|298.42|298.27|298.42|298.27|298.37|298.17|1
1673985000000|2023-01-17 19:50:00|298.47|298.32|298.42|298.22|298.47|298.32|298.37|298.22|2
1673985300000|2023-01-17 19:55:00|298.37|298.27|298.27|298.12|298.42|298.27|298.22|298.07|17
1673985600000|2023-01-17 20:00:00|298.32|298.17|298.42|298.27|298.47|298.32|298.32|298.17|9
1673985900000|2023-01-17 20:05:00|298.47|298.22|298.47|298.27|298.47|298.27|298.42|298.22|2
1673986200000|2023-01-17 20:10:00|298.42|298.22|298.42|298.22|298.47|298.27|298.37|298.17|0
1673986500000|2023-01-17 20:15:00|298.37|298.17|298.47|298.22|298.47|298.32|298.37|298.17|0
1673986800000|2023-01-17 20:20:00|298.42|298.17|298.37|298.22|298.47|298.22|298.37|298.17|1
1673987100000|2023-01-17 20:25:00|298.42|298.27|298.37|298.17|298.42|298.27|298.32|298.12|5
1673987400000|2023-01-17 20:30:00|298.32|298.22|298.42|298.27|298.47|298.32|298.32|298.22|12
1673987700000|2023-01-17 20:35:00|298.37|298.22|298.37|298.22|298.37|298.27|298.37|298.22|1
1673988000000|2023-01-17 20:40:00|298.42|298.27|298.37|298.22|298.42|298.27|298.32|298.17|20
1673988300000|2023-01-17 20:45:00|298.32|298.17|298.22|298.07|298.32|298.17|298.22|298.02|4
1673988600000|2023-01-17 20:50:00|298.17|298.02|298.17|297.97|298.22|298.07|298.12|297.97|8
1673988900000|2023-01-17 20:55:00|298.22|298.02|298.22|298.02|298.27|298.12|298.17|298.02|18
1673989200000|2023-01-17 21:00:00|298.27|298.07|298.07|297.92|298.27|298.12|298.07|297.87|5
1673989800000|2023-01-17 21:10:00|298.32|297.72|298.32|297.72|298.32|297.72|298.22|297.62|5
1673993100000|2023-01-17 22:05:00|298.22|297.62|298.32|297.72|298.32|297.72|298.22|297.62|0
1673994300000|2023-01-17 22:25:00|298.22|297.62|298.22|297.62|298.32|297.72|298.22|297.62|0
1673996400000|2023-01-17 23:00:00|298.12|297.52|298.02|297.42|298.22|297.62|297.92|297.32|0
1673996700000|2023-01-17 23:05:00|297.82|297.22|297.92|297.32|297.92|297.32|297.82|297.22|0
1673997000000|2023-01-17 23:10:00|297.82|297.22|297.92|297.32|297.92|297.32|297.82|297.22|0
1673997300000|2023-01-17 23:15:00|297.82|297.22|297.92|297.32|297.92|297.32|297.82|297.22|0
1673997600000|2023-01-17 23:20:00|297.82|297.22|297.82|297.22|297.82|297.22|297.82|297.22|0
1673997900000|2023-01-17 23:25:00|297.92|297.32|297.82|297.22|297.92|297.32|297.82|297.22|0
1673998200000|2023-01-17 23:30:00|297.72|297.12|297.62|297.02|297.72|297.12|297.52|296.92|0
1673998500000|2023-01-17 23:35:00|297.52|296.92|297.52|296.92|297.62|297.02|297.52|296.92|0
1673998800000|2023-01-17 23:40:00|297.42|296.82|297.52|296.92|297.52|296.92|297.42|296.82|0
1673999100000|2023-01-17 23:45:00|297.42|296.82|297.52|296.92|297.52|296.92|297.42|296.82|0
1673999700000|2023-01-17 23:55:00|297.42|296.82|297.62|297.02|297.62|297.02|297.42|296.82|0
1674000000000|2023-01-18 00:00:00|297.52|296.92|297.52|296.92|297.62|297.02|297.52|296.92|0
1674000300000|2023-01-18 00:05:00|297.42|296.82|297.42|296.82|297.52|296.92|297.42|296.82|0
1674000600000|2023-01-18 00:10:00|297.32|296.72|297.32|296.72|297.42|296.82|297.32|296.72|0
1674000900000|2023-01-18 00:15:00|297.42|296.82|297.52|296.92|297.52|296.92|297.32|296.72|0
1674001800000|2023-01-18 00:30:00|297.92|297.32|297.87|297.62|297.92|297.67|297.57|297.32|109
1674002100000|2023-01-18 00:35:00|297.82|297.67|297.77|297.62|297.87|297.72|297.77|297.57|94
1674002400000|2023-01-18 00:40:00|297.72|297.57|297.77|297.62|297.82|297.67|297.72|297.57|128
1674002700000|2023-01-18 00:45:00|||||||||42
1674003000000|2023-01-18 00:50:00|297.82|297.67|297.87|297.72|298.07|297.87|297.77|297.62|188
1674003300000|2023-01-18 00:55:00|297.92|297.77|298.57|298.37|298.67|298.47|297.92|297.77|277
1674003600000|2023-01-18 01:00:00|298.62|298.42|299.42|299.22|299.82|299.67|298.57|298.42|1180
1674003900000|2023-01-18 01:05:00|299.47|299.27|299.87|299.67|299.87|299.72|299.42|299.27|493
1674004200000|2023-01-18 01:10:00|299.92|299.77|299.92|299.77|299.97|299.82|299.67|299.52|869
1674004500000|2023-01-18 01:15:00|299.97|299.82|299.47|299.32|300.07|299.92|299.42|299.27|531
1674004800000|2023-01-18 01:20:00|299.42|299.27|299.02|298.87|299.52|299.37|298.97|298.82|372
1674005100000|2023-01-18 01:25:00|299.12|298.82|298.87|298.72|299.17|299.02|298.87|298.72|241
1674005400000|2023-01-18 01:30:00|298.97|298.82|299.12|298.97|299.22|299.07|298.97|298.82|400
1674005700000|2023-01-18 01:35:00|299.07|298.92|298.87|298.72|299.07|298.92|298.82|298.67|193
1674006000000|2023-01-18 01:40:00|298.82|298.67|298.77|298.62|298.82|298.67|298.62|298.47|263
1674006300000|2023-01-18 01:45:00|298.67|298.52|298.62|298.47|298.72|298.57|298.42|298.27|316
1674006600000|2023-01-18 01:50:00|298.67|298.52|298.62|298.47|298.82|298.67|298.62|298.47|187
1674006900000|2023-01-18 01:55:00|298.67|298.52|298.72|298.52|298.72|298.52|298.47|298.32|142
1674007200000|2023-01-18 02:00:00|298.67|298.47|298.97|298.82|299.12|298.97|298.67|298.47|231
1674007500000|2023-01-18 02:05:00|298.92|298.77|299.02|298.87|299.02|298.87|298.82|298.67|122
1674007800000|2023-01-18 02:10:00|298.97|298.82|299.02|298.87|299.07|298.92|298.92|298.72|149
1674008100000|2023-01-18 02:15:00|299.07|298.92|298.82|298.67|299.07|298.92|298.82|298.62|161
1674008400000|2023-01-18 02:20:00|298.77|298.62|298.92|298.77|298.92|298.77|298.77|298.62|99
1674008700000|2023-01-18 02:25:00|298.87|298.72|298.97|298.82|298.97|298.82|298.87|298.72|111
1674009000000|2023-01-18 02:30:00|299.02|298.87|299.02|298.87|299.12|298.97|298.97|298.82|257
1674009300000|2023-01-18 02:35:00|299.07|298.92|299.12|298.97|299.27|299.12|299.07|298.87|277
1674009600000|2023-01-18 02:40:00|299.07|298.92|299.87|299.72|300.07|299.87|299.07|298.92|1418
1674009900000|2023-01-18 02:45:00|299.92|299.77|299.67|299.52|300.07|299.92|299.67|299.47|486
1674010200000|2023-01-18 02:50:00|299.72|299.57|299.62|299.47|299.72|299.57|299.57|299.42|149
1674010500000|2023-01-18 02:55:00|299.57|299.42|299.62|299.47|299.67|299.52|299.47|299.27|158
1674010800000|2023-01-18 03:00:00|299.72|299.57|299.67|299.52|299.77|299.62|299.67|299.52|266
1674011100000|2023-01-18 03:05:00|299.72|299.57|299.77|299.62|299.82|299.67|299.62|299.47|212
1674011400000|2023-01-18 03:10:00|299.82|299.67|299.92|299.77|299.92|299.77|299.77|299.62|271
1674011700000|2023-01-18 03:15:00|299.97|299.82|300.12|299.97|300.17|300.02|299.92|299.77|214
1674012000000|2023-01-18 03:20:00|300.17|300.02|299.97|299.82|300.17|300.02|299.97|299.77|332
1674012300000|2023-01-18 03:25:00|299.92|299.77|299.87|299.72|300.02|299.87|299.82|299.67|170
1674012600000|2023-01-18 03:30:00|299.82|299.67|299.72|299.57|299.87|299.72|299.62|299.47|207
1674012900000|2023-01-18 03:35:00|299.77|299.62|299.82|299.67|299.87|299.72|299.72|299.57|178
1674013200000|2023-01-18 03:40:00|299.92|299.77|299.92|299.77|299.92|299.77|299.82|299.67|271
1674013500000|2023-01-18 03:45:00|299.87|299.72|299.92|299.77|299.92|299.77|299.77|299.62|199
1674013800000|2023-01-18 03:50:00|299.87|299.72|299.87|299.72|299.92|299.77|299.77|299.62|181
1674014100000|2023-01-18 03:55:00|299.82|299.67|300.02|299.87|300.07|299.92|299.82|299.67|207
1674014400000|2023-01-18 04:00:00|300.07|299.92|300.02|299.87|300.07|299.92|299.97|299.82|168
1674014700000|2023-01-18 04:05:00|300.07|299.92|300.07|299.92|300.07|299.92|299.92|299.77|141
1674015000000|2023-01-18 04:10:00|300.12|299.97|300.17|300.02|300.17|300.02|300.07|299.92|236
1674015300000|2023-01-18 04:15:00|300.12|299.97|300.17|300.02|300.17|300.02|300.12|299.97|126
1674015600000|2023-01-18 04:20:00|300.22|300.07|300.17|300.02|300.22|300.07|300.17|300.02|128
1674015900000|2023-01-18 04:25:00|300.22|300.07|300.27|300.12|300.27|300.12|300.17|300.02|105
1674016200000|2023-01-18 04:30:00|300.32|300.17|300.32|300.17|300.32|300.17|300.27|300.12|107
1674016500000|2023-01-18 04:35:00|300.27|300.12|300.32|300.17|300.37|300.22|300.27|300.12|125
1674016800000|2023-01-18 04:40:00|300.37|300.22|300.37|300.22|300.37|300.22|300.32|300.17|112
1674017100000|2023-01-18 04:45:00|300.42|300.27|300.42|300.27|300.42|300.27|300.37|300.22|118
1674017400000|2023-01-18 04:50:00|300.47|300.32|300.37|300.22|300.47|300.32|300.32|300.17|188
1674017700000|2023-01-18 04:55:00|300.42|300.27|300.52|300.37|300.52|300.37|300.27|300.12|296
1674018000000|2023-01-18 05:00:00|300.47|300.32|300.17|300.02|300.52|300.37|300.12|299.97|531
1674018300000|2023-01-18 05:05:00|300.22|300.07|300.12|299.97|300.27|300.12|300.07|299.92|245
1674018600000|2023-01-18 05:10:00|300.07|299.92|299.92|299.72|300.12|299.97|299.87|299.72|289
1674018900000|2023-01-18 05:15:00|299.87|299.62|299.52|299.37|299.87|299.62|299.52|299.37|251
1674019200000|2023-01-18 05:20:00|299.57|299.42|299.42|299.27|299.67|299.52|299.42|299.27|274
1674019500000|2023-01-18 05:25:00|299.47|299.32|299.22|299.07|299.47|299.32|299.22|299.07|162
1674019800000|2023-01-18 05:30:00|299.27|299.12|299.22|299.07|299.27|299.12|299.22|299.07|115
1674020100000|2023-01-18 05:35:00|299.17|299.02|299.12|298.97|299.17|299.02|299.07|298.92|200
1674020400000|2023-01-18 05:40:00|299.17|299.02|298.97|298.82|299.17|299.02|298.97|298.82|173
1674020700000|2023-01-18 05:45:00|299.02|298.87|299.02|298.87|299.07|298.92|298.97|298.82|234
1674021000000|2023-01-18 05:50:00|299.07|298.92|299.12|298.97|299.17|299.02|299.02|298.87|157
1674021300000|2023-01-18 05:55:00|299.07|298.92|299.07|298.92|299.07|298.92|298.92|298.72|278
1674021600000|2023-01-18 06:00:00|299.12|298.97|299.02|298.87|299.12|298.97|299.02|298.87|105
1674021900000|2023-01-18 06:05:00|298.97|298.82|299.12|298.97|299.17|299.02|298.97|298.82|135
1674022200000|2023-01-18 06:10:00|299.07|298.92|299.07|298.92|299.12|298.97|299.02|298.87|102
1674022500000|2023-01-18 06:15:00|299.02|298.87|299.07|298.92|299.07|298.92|299.02|298.87|97
1674022800000|2023-01-18 06:20:00|299.02|298.87|299.07|298.92|299.07|298.92|299.02|298.87|87
1674023100000|2023-01-18 06:25:00|299.12|298.97|299.17|299.02|299.27|299.12|299.07|298.92|210
1674023400000|2023-01-18 06:30:00|299.12|298.97|299.12|298.97|299.17|299.02|299.02|298.87|169
1674023700000|2023-01-18 06:35:00|299.17|299.02|299.07|298.92|299.17|299.02|299.07|298.92|91
1674024000000|2023-01-18 06:40:00|299.12|298.97|299.02|298.87|299.12|298.97|299.02|298.87|83
1674024300000|2023-01-18 06:45:00|299.07|298.92|298.97|298.82|299.07|298.92|298.97|298.82|124
1674024600000|2023-01-18 06:50:00|298.92|298.77|299.07|298.92|299.07|298.92|298.92|298.77|105
1674024900000|2023-01-18 06:55:00|299.02|298.87|299.07|298.92|299.07|298.92|299.02|298.87|114
1674025200000|2023-01-18 07:00:00|299.12|298.97|299.12|298.97|299.22|299.07|299.07|298.92|134
1674025500000|2023-01-18 07:05:00|299.17|299.02|299.17|299.02|299.17|299.02|299.07|298.92|157
1674025800000|2023-01-18 07:10:00|299.12|298.97|299.12|298.97|299.12|298.97|299.02|298.87|191
1674026100000|2023-01-18 07:15:00|299.07|298.92|299.02|298.87|299.12|298.97|299.02|298.87|97
1674026400000|2023-01-18 07:20:00|299.07|298.92|299.02|298.87|299.07|298.92|298.97|298.82|278
1674026700000|2023-01-18 07:25:00|299.07|298.92|299.07|298.92|299.17|299.02|299.07|298.92|82
1674027000000|2023-01-18 07:30:00|299.12|298.87|298.97|298.82|299.12|298.92|298.97|298.82|130
1674027300000|2023-01-18 07:35:00|299.02|298.87|298.97|298.82|299.02|298.87|298.97|298.82|62
1674027600000|2023-01-18 07:40:00|299.02|298.77|298.97|298.82|299.02|298.87|298.92|298.77|158
1674027900000|2023-01-18 07:45:00|299.02|298.87|299.07|298.92|299.12|298.97|298.92|298.77|147
1674028200000|2023-01-18 07:50:00|299.12|298.97|299.12|298.97|299.17|299.02|299.07|298.92|125
1674028500000|2023-01-18 07:55:00|299.07|298.92|299.07|298.92|299.12|298.97|299.07|298.87|132
1674028800000|2023-01-18 08:00:00|299.12|298.97|299.17|299.02|299.27|299.12|299.12|298.97|200
1674029100000|2023-01-18 08:05:00|299.12|298.97|299.22|299.02|299.22|299.07|299.07|298.92|328
1674029400000|2023-01-18 08:10:00|299.32|299.07|299.47|299.32|299.47|299.32|299.32|299.07|411
1674029700000|2023-01-18 08:15:00|299.42|299.27|299.37|299.22|299.42|299.27|299.27|299.12|319
1674030000000|2023-01-18 08:20:00|299.32|299.17|299.12|298.97|299.42|299.27|299.12|298.97|219
1674030300000|2023-01-18 08:25:00|299.07|298.92|299.12|298.97|299.17|299.02|299.07|298.92|134
1674030600000|2023-01-18 08:30:00|299.07|298.92|299.12|298.97|299.12|298.97|299.02|298.87|153
1674030900000|2023-01-18 08:35:00|299.07|298.92|299.07|298.92|299.12|298.97|299.02|298.87|119
1674031200000|2023-01-18 08:40:00|299.02|298.87|299.12|298.97|299.12|298.97|299.02|298.87|230
1674031500000|2023-01-18 08:45:00|299.17|299.02|299.07|298.92|299.17|299.02|299.07|298.87|209
1674031800000|2023-01-18 08:50:00|299.12|298.97|299.22|299.07|299.27|299.12|299.07|298.92|142
1674032100000|2023-01-18 08:55:00|299.27|299.12|299.32|299.17|299.37|299.22|299.17|299.02|501
1674032400000|2023-01-18 09:00:00|299.37|299.22|299.42|299.27|299.42|299.27|299.22|299.07|678
1674032700000|2023-01-18 09:05:00|299.37|299.17|299.47|299.32|299.47|299.32|299.22|299.07|277
1674033000000|2023-01-18 09:10:00|299.42|299.27|299.52|299.37|299.82|299.52|299.37|299.22|138
1674033300000|2023-01-18 09:15:00|299.57|299.42|299.27|299.07|299.67|299.42|299.12|298.97|282
1674033600000|2023-01-18 09:20:00|299.62|299.02|299.62|299.02|299.62|299.02|299.52|298.92|0
1674033900000|2023-01-18 09:25:00|299.52|298.92|299.52|298.92|299.62|299.02|299.52|298.92|12
1674034200000|2023-01-18 09:30:00|299.42|298.82|299.52|298.92|299.52|298.92|299.42|298.82|0
1674034500000|2023-01-18 09:35:00|299.42|298.82|299.52|298.92|299.52|298.92|299.42|298.82|0
1674034800000|2023-01-18 09:40:00|299.42|298.82|299.52|298.92|299.52|298.92|299.42|298.82|0
1674035100000|2023-01-18 09:45:00|299.42|298.82|299.52|298.92|299.52|298.92|299.42|298.82|0
1674035400000|2023-01-18 09:50:00|299.37|299.07|299.67|299.52|299.72|299.57|299.37|299.07|103
1674035700000|2023-01-18 09:55:00|299.62|299.47|299.62|299.47|299.67|299.52|299.57|299.42|53
1674036000000|2023-01-18 10:00:00|299.57|299.42|299.67|299.47|299.67|299.52|299.57|299.42|15
1674036300000|2023-01-18 10:05:00|299.62|299.52|299.67|299.47|299.72|299.52|299.62|299.47|30
1674036600000|2023-01-18 10:10:00|299.62|299.52|299.67|299.52|299.72|299.52|299.57|299.42|45
1674036900000|2023-01-18 10:15:00|299.62|299.47|299.67|299.47|299.72|299.52|299.62|299.47|9
1674037200000|2023-01-18 10:20:00|299.62|299.52|299.67|299.47|299.67|299.52|299.62|299.47|1
1674037500000|2023-01-18 10:25:00|299.62|299.42|299.67|299.47|299.67|299.52|299.57|299.42|5
1674037800000|2023-01-18 10:30:00|299.62|299.42|299.67|299.47|299.67|299.52|299.57|299.42|2
1674038100000|2023-01-18 10:35:00|299.62|299.42|299.72|299.52|299.72|299.57|299.62|299.42|10
1674038400000|2023-01-18 10:40:00|299.67|299.57|299.72|299.57|299.77|299.57|299.67|299.52|4
1674038700000|2023-01-18 10:45:00|299.77|299.62|299.82|299.67|299.82|299.67|299.72|299.57|1
1674039000000|2023-01-18 10:50:00|299.77|299.62|299.82|299.67|299.82|299.67|299.77|299.62|14
1674039300000|2023-01-18 10:55:00|299.77|299.62|299.77|299.57|299.82|299.67|299.77|299.57|11
1674039600000|2023-01-18 11:00:00|299.82|299.62|299.87|299.67|299.87|299.72|299.82|299.62|46
1674039900000|2023-01-18 11:05:00|299.82|299.72|299.77|299.62|299.87|299.72|299.77|299.62|7
1674040200000|2023-01-18 11:10:00|299.82|299.57|299.82|299.67|299.87|299.67|299.77|299.57|7
1674040500000|2023-01-18 11:15:00|299.77|299.62|299.72|299.57|299.77|299.67|299.72|299.57|2
1674040800000|2023-01-18 11:20:00|299.77|299.62|299.72|299.57|299.77|299.62|299.72|299.57|5
1674041100000|2023-01-18 11:25:00|299.77|299.62|299.82|299.62|299.82|299.67|299.77|299.62|61
1674041400000|2023-01-18 11:30:00|299.77|299.67|299.82|299.62|299.82|299.67|299.77|299.62|37
1674041700000|2023-01-18 11:35:00|299.77|299.67|299.87|299.67|299.92|299.77|299.77|299.62|107
1674042000000|2023-01-18 11:40:00||299.72||299.72||299.72||299.72|19
1674042300000|2023-01-18 11:45:00|299.82|299.67|299.82|299.62|299.82|299.67|299.77|299.62|34
1674042600000|2023-01-18 11:50:00|299.77|299.67|299.82|299.62|299.87|299.67|299.77|299.62|22
1674042900000|2023-01-18 11:55:00|299.77|299.67|299.82|299.62|299.82|299.67|299.72|299.57|81
1674043200000|2023-01-18 12:00:00|299.77|299.67|299.87|299.72|299.87|299.72|299.77|299.62|14
1674043500000|2023-01-18 12:05:00|299.92|299.77|299.82|299.67|299.97|299.82|299.82|299.67|96
1674043800000|2023-01-18 12:10:00|299.87|299.72|299.82|299.67|299.87|299.72|299.82|299.67|11
1674044100000|2023-01-18 12:15:00|299.77|299.62|299.82|299.62|299.82|299.67|299.77|299.62|26
1674044400000|2023-01-18 12:20:00|299.77|299.67|299.82|299.62|299.82|299.67|299.77|299.62|22
1674044700000|2023-01-18 12:25:00|299.77|299.67|299.87|299.72|299.87|299.72|299.77|299.62|5
1674045000000|2023-01-18 12:30:00|299.82|299.67|299.87|299.67|299.87|299.72|299.82|299.67|2
1674045300000|2023-01-18 12:35:00|299.92|299.72|299.92|299.77|299.97|299.77|299.92|299.67|2
1674045600000|2023-01-18 12:40:00|299.87|299.72|299.92|299.77|299.92|299.77|299.82|299.67|9
1674045900000|2023-01-18 12:45:00|299.97|299.72|299.87|299.72|299.97|299.77|299.87|299.72|9
1674046200000|2023-01-18 12:50:00|299.92|299.77|299.92|299.77|299.97|299.82|299.92|299.72|10
1674046500000|2023-01-18 12:55:00|299.97|299.82|299.97|299.77|299.97|299.82|299.92|299.77|4
1674046800000|2023-01-18 13:00:00|299.92|299.72|299.97|299.77|299.97|299.82|299.92|299.72|26
1674047100000|2023-01-18 13:05:00|299.92|299.82|299.92|299.72|299.97|299.82|299.87|299.72|6
1674047400000|2023-01-18 13:10:00|299.97|299.77|299.97|299.82|299.97|299.82|299.92|299.72|0
1674047700000|2023-01-18 13:15:00|300.02|299.87|300.02|299.82|300.07|299.87|299.97|299.82|24
1674048000000|2023-01-18 13:20:00|299.97|299.77|299.92|299.72|300.02|299.77|299.92|299.72|4
1674048300000|2023-01-18 13:25:00|299.87|299.77|299.92|299.77|300.02|299.82|299.87|299.72|23
1674048600000|2023-01-18 13:30:00|299.97|299.97|299.87|299.62|300.62|300.42|299.82|299.62|51
1674048900000|2023-01-18 13:35:00|299.92|299.67|299.97|299.77|300.02|299.82|299.77|299.57|25
1674049200000|2023-01-18 13:40:00|300.02|299.82|300.07|299.92|300.07|299.92|299.77|299.62|26
1674049500000|2023-01-18 13:45:00|300.12|299.87|300.27|300.07|300.32|300.17|300.12|299.87|37
1674049800000|2023-01-18 13:50:00|300.22|300.02|300.37|300.17|300.42|300.22|300.17|300.02|27
1674050100000|2023-01-18 13:55:00|300.32|300.22|300.27|300.12|300.37|300.22|300.22|300.07|18
1674050400000|2023-01-18 14:00:00|300.32|300.07|300.47|300.32|300.47|300.32|300.27|300.07|37
1674050700000|2023-01-18 14:05:00|300.42|300.27|300.47|300.32|300.47|300.32|300.37|300.22|21
1674051000000|2023-01-18 14:10:00|300.42|300.27|300.37|300.22|300.47|300.27|300.37|300.17|12
1674051300000|2023-01-18 14:15:00|300.42|300.27|300.32|300.12|300.62|300.42|300.32|300.12|56
1674051600000|2023-01-18 14:20:00|300.27|300.17|300.37|300.22|300.47|300.27|300.27|300.12|27
1674051900000|2023-01-18 14:25:00|300.32|300.17|300.27|300.12|300.37|300.22|300.22|300.07|7
1674052200000|2023-01-18 14:30:00|300.32|300.17|300.92|300.72|301.37|301.22|300.32|300.17|557
1674052500000|2023-01-18 14:35:00|300.87|300.67|300.72|300.52|300.92|300.72|300.42|300.27|97
1674052800000|2023-01-18 14:40:00|300.77|300.57|300.87|300.72|301.02|300.82|300.72|300.57|144
1674053100000|2023-01-18 14:45:00|300.82|300.67|300.77|300.57|300.92|300.77|300.62|300.47|64
1674053400000|2023-01-18 14:50:00|300.82|300.62|300.52|300.32|300.87|300.72|300.47|300.32|40
1674053700000|2023-01-18 14:55:00|300.47|300.27|300.47|300.32|300.57|300.42|300.37|300.22|42
1674054000000|2023-01-18 15:00:00|300.52|300.37|300.47|300.32|300.57|300.42|300.42|300.27|65
1674054300000|2023-01-18 15:05:00|300.52|300.37|300.37|300.22|300.67|300.52|300.37|300.22|101
1674054600000|2023-01-18 15:10:00|300.32|300.17|300.32|300.17|300.42|300.27|300.27|300.12|58
1674054900000|2023-01-18 15:15:00|300.27|300.12|300.02|299.87|300.42|300.27|299.92|299.77|56
1674055200000|2023-01-18 15:20:00|300.07|299.92|300.07|299.87|300.22|300.07|299.97|299.82|55
1674055500000|2023-01-18 15:25:00|300.12|299.92|300.27|300.07|300.27|300.07|300.07|299.87|29
1674055800000|2023-01-18 15:30:00|300.22|300.12|300.07|299.92|300.27|300.12|300.02|299.87|21
1674056100000|2023-01-18 15:35:00|300.12|299.97|299.67|299.52|300.12|299.97|299.62|299.47|41
1674056400000|2023-01-18 15:40:00|299.62|299.47|299.52|299.37|299.72|299.57|299.37|299.22|72
1674056700000|2023-01-18 15:45:00|299.47|299.32|299.72|299.57|299.72|299.57|299.47|299.32|47
1674057000000|2023-01-18 15:50:00|299.67|299.52|299.32|299.17|299.72|299.52|299.32|299.17|69
1674057300000|2023-01-18 15:55:00|299.27|299.12|299.57|299.42|299.57|299.42|299.22|299.07|15
1674057600000|2023-01-18 16:00:00|299.52|299.37|299.62|299.47|299.77|299.57|299.52|299.37|50
1674057900000|2023-01-18 16:05:00|299.57|299.42|299.37|299.17|299.57|299.47|299.22|299.07|23
1674058200000|2023-01-18 16:10:00|299.32|299.22|299.27|299.12|299.32|299.22|299.17|299.02|46
1674058500000|2023-01-18 16:15:00|299.22|299.07|299.12|298.97|299.27|299.12|299.12|298.97|23
1674058800000|2023-01-18 16:20:00|299.07|298.92|298.67|298.52|299.12|298.97|298.67|298.52|53
1674059100000|2023-01-18 16:25:00|298.72|298.57|298.82|298.67|299.02|298.87|298.57|298.42|72
1674059400000|2023-01-18 16:30:00|298.87|298.72|298.77|298.62|298.87|298.72|298.62|298.47|30
1674059700000|2023-01-18 16:35:00|298.72|298.57|298.47|298.32|298.77|298.62|298.47|298.32|49
1674060000000|2023-01-18 16:40:00|298.52|298.37|298.27|298.12|298.57|298.37|298.22|298.07|23
1674060300000|2023-01-18 16:45:00|298.32|298.07|298.37|298.22|298.42|298.27|298.22|298.02|25
1674060600000|2023-01-18 16:50:00|298.32|298.17|298.37|298.22|298.37|298.22|298.17|298.02|27
1674060900000|2023-01-18 16:55:00|298.42|298.27|298.57|298.42|298.57|298.42|298.32|298.17|29
1674061200000|2023-01-18 17:00:00|298.62|298.47|298.42|298.27|298.62|298.47|298.42|298.27|26
1674061500000|2023-01-18 17:05:00|298.47|298.32|298.37|298.22|298.47|298.32|298.32|298.12|25
1674061800000|2023-01-18 17:10:00|298.32|298.17|298.47|298.32|298.52|298.32|298.32|298.17|24
1674062100000|2023-01-18 17:15:00|298.42|298.27|298.17|298.02|298.42|298.27|298.17|298.02|22
1674062400000|2023-01-18 17:20:00|298.22|298.07|298.12|297.97|298.27|298.12|298.12|297.97|28
1674062700000|2023-01-18 17:25:00|298.07|297.92|297.92|297.77|298.07|297.92|297.87|297.72|23
1674063000000|2023-01-18 17:30:00|297.97|297.82|297.92|297.77|297.97|297.82|297.82|297.67|8
1674063300000|2023-01-18 17:35:00|297.97|297.82|298.02|297.87|298.07|297.92|297.92|297.77|24
1674063600000|2023-01-18 17:40:00|298.07|297.92|298.12|297.97|298.12|297.97|297.97|297.82|6
1674063900000|2023-01-18 17:45:00|298.07|297.92|298.12|297.97|298.17|297.97|298.02|297.87|27
1674064200000|2023-01-18 17:50:00|298.07|297.92|297.97|297.77|298.12|297.97|297.92|297.72|21
1674064500000|2023-01-18 17:55:00|297.92|297.72|298.02|297.82|298.07|297.92|297.87|297.72|26
1674064800000|2023-01-18 18:00:00|297.97|297.77|297.87|297.72|298.07|297.92|297.87|297.67|26
1674065100000|2023-01-18 18:05:00|297.82|297.67|297.77|297.62|297.87|297.72|297.72|297.57|41
1674065400000|2023-01-18 18:10:00|297.72|297.57|297.67|297.52|297.87|297.72|297.67|297.52|54
1674065700000|2023-01-18 18:15:00|297.72|297.57|297.67|297.52|297.72|297.57|297.62|297.47|23
1674066000000|2023-01-18 18:20:00|297.62|297.47|297.72|297.57|297.77|297.62|297.62|297.47|46
1674066300000|2023-01-18 18:25:00|297.77|297.62|297.87|297.72|297.87|297.72|297.77|297.57|18
1674066600000|2023-01-18 18:30:00|297.92|297.77|297.77|297.57|297.97|297.82|297.72|297.57|35
1674066900000|2023-01-18 18:35:00|297.72|297.62|297.82|297.67|297.82|297.67|297.67|297.52|22
1674067200000|2023-01-18 18:40:00|297.87|297.72|298.12|297.97|298.12|297.97|297.87|297.67|24
1674067500000|2023-01-18 18:45:00|298.17|297.92|298.17|297.97|298.22|298.07|298.17|297.92|6
1674067800000|2023-01-18 18:50:00|298.22|298.02|298.17|298.02|298.22|298.07|298.17|297.97|2
1674068100000|2023-01-18 18:55:00|298.12|297.97|298.02|297.82|298.17|298.02|297.97|297.82|8
1674068400000|2023-01-18 19:00:00|298.07|297.87|298.02|297.87|298.07|297.92|298.02|297.82|6
1674068700000|2023-01-18 19:05:00|297.97|297.82|297.97|297.77|297.97|297.87|297.87|297.67|15
1674069000000|2023-01-18 19:10:00|297.92|297.82|297.97|297.77|298.02|297.87|297.92|297.77|2
1674069300000|2023-01-18 19:15:00|297.92|297.82|297.92|297.72|297.97|297.82|297.87|297.72|6
1674069600000|2023-01-18 19:20:00|297.97|297.77|297.97|297.82|298.02|297.87|297.92|297.72|12
1674069900000|2023-01-18 19:25:00|298.02|297.77|298.12|297.97|298.12|297.97|297.92|297.77|14
1674070200000|2023-01-18 19:30:00|298.07|297.92|298.17|298.02|298.17|298.02|298.07|297.92|4
1674070500000|2023-01-18 19:35:00|298.22|297.97|298.17|297.97|298.22|298.02|298.12|297.92|9
1674070800000|2023-01-18 19:40:00|298.12|298.02|298.27|298.12|298.27|298.12|298.12|297.92|23
1674071100000|2023-01-18 19:45:00|298.22|298.07|298.27|298.07|298.27|298.12|298.17|298.02|11
1674071400000|2023-01-18 19:50:00|298.22|298.02|298.17|297.97|298.27|298.07|298.17|297.97|1
1674071700000|2023-01-18 19:55:00|298.12|297.92|298.22|298.07|298.27|298.12|298.12|297.92|6
1674072000000|2023-01-18 20:00:00|298.27|298.02|298.22|298.02|298.27|298.07|298.22|297.97|3
1674072300000|2023-01-18 20:05:00|298.27|297.97|298.27|298.07|298.27|298.07|298.27|297.97|8
1674072600000|2023-01-18 20:10:00|298.22|298.02|298.27|298.12|298.37|298.22|298.22|298.02|32
1674072900000|2023-01-18 20:15:00|298.32|298.17|298.17|298.02|298.37|298.17|298.17|298.02|39
1674073200000|2023-01-18 20:20:00|298.22|298.07|298.32|298.12|298.37|298.17|298.22|298.07|26
1674073500000|2023-01-18 20:25:00|298.27|298.17|298.32|298.17|298.37|298.22|298.27|298.12|18
1674073800000|2023-01-18 20:30:00|298.27|298.12|298.12|297.92|298.32|298.12|298.07|297.92|17
1674074100000|2023-01-18 20:35:00|298.07|297.97|298.07|297.92|298.12|297.97|298.07|297.87|21
1674074400000|2023-01-18 20:40:00|298.02|297.87|298.02|297.87|298.12|297.92|297.97|297.82|23
1674074700000|2023-01-18 20:45:00|298.07|297.92|298.02|297.82|298.07|297.92|297.97|297.82|25
1674075000000|2023-01-18 20:50:00|297.97|297.77|298.07|297.87|298.17|298.02|297.92|297.77|42
1674075300000|2023-01-18 20:55:00|298.02|297.82|297.92|297.77|298.07|297.87|297.92|297.72|22
1674075600000|2023-01-18 21:00:00|297.97|297.82|297.97|297.67|298.07|297.82|297.82|297.67|21
1674076200000|2023-01-18 21:10:00|298.02|297.72|298.22|297.62|298.22|297.77|298.02|297.62|3
1674077100000|2023-01-18 21:25:00|298.32|297.72|298.22|297.62|298.32|297.72|298.22|297.62|0
1674077400000|2023-01-18 21:30:00|298.32|297.72|298.32|297.72|298.32|297.72|298.32|297.72|0
1674077700000|2023-01-18 21:35:00|298.22|297.62|298.32|297.72|298.32|297.72|298.22|297.62|0
1674078000000|2023-01-18 21:40:00|298.22|297.62|298.22|297.62|298.32|297.72|298.22|297.62|0
1674078300000|2023-01-18 21:45:00|298.32|297.72|298.22|297.62|298.32|297.72|298.22|297.62|0
1674078600000|2023-01-18 21:50:00|298.32|297.72|298.32|297.72|298.32|297.72|298.22|297.62|0
1674078900000|2023-01-18 21:55:00|298.22|297.62|298.32|297.72|298.32|297.72|298.22|297.62|0
1674079200000|2023-01-18 22:00:00|298.22|297.62|298.32|297.72|298.32|297.72|298.22|297.62|0
1674079500000|2023-01-18 22:05:00|298.22|297.62|298.22|297.62|298.32|297.72|298.22|297.62|0
1674079800000|2023-01-18 22:10:00|298.32|297.72|298.22|297.62|298.32|297.72|298.22|297.62|0
1674080700000|2023-01-18 22:25:00|298.12|297.52|298.12|297.52|298.12|297.52|298.12|297.52|0
1674082500000|2023-01-18 22:55:00|298.02|297.42|298.12|297.52|298.12|297.52|298.02|297.42|0
1674082800000|2023-01-18 23:00:00|298.02|297.42|298.12|297.52|298.12|297.52|298.02|297.42|0
1674083100000|2023-01-18 23:05:00|298.22|297.62|298.22|297.62|298.22|297.62|298.12|297.52|0
1674083400000|2023-01-18 23:10:00|298.12|297.52|298.12|297.52|298.22|297.62|298.12|297.52|0
1674083700000|2023-01-18 23:15:00|298.22|297.62|298.22|297.62|298.22|297.62|298.12|297.52|0
1674084000000|2023-01-18 23:20:00|298.12|297.52|298.22|297.62|298.22|297.62|298.12|297.52|0
1674084300000|2023-01-18 23:25:00|298.32|297.72|298.22|297.62|298.32|297.72|298.22|297.62|0
1674084600000|2023-01-18 23:30:00|298.12|297.52|298.12|297.52|298.12|297.52|298.12|297.52|0
1674084900000|2023-01-18 23:35:00|298.22|297.62|298.12|297.52|298.22|297.62|298.12|297.52|0
1674085200000|2023-01-18 23:40:00|298.22|297.62|298.22|297.62|298.22|297.62|298.12|297.52|0
1674086100000|2023-01-18 23:55:00|298.12|297.52|298.12|297.52|298.22|297.62|298.12|297.52|0
1674086400000|2023-01-19 00:00:00|298.02|297.42|298.12|297.52|298.12|297.52|298.02|297.42|0
1674086700000|2023-01-19 00:05:00|298.02|297.42|297.82|297.22|298.12|297.52|297.82|297.22|0
1674087000000|2023-01-19 00:10:00|297.92|297.32|298.02|297.42|298.02|297.42|297.92|297.32|0
1674087300000|2023-01-19 00:15:00|298.12|297.52|298.02|297.42|298.12|297.52|297.92|297.32|0
1674087600000|2023-01-19 00:20:00|297.92|297.32|297.92|297.32|298.02|297.42|297.82|297.22|0
1674087900000|2023-01-19 00:25:00|297.82|297.22|297.92|297.32|297.92|297.32|297.82|297.22|0
1674088200000|2023-01-19 00:30:00|297.87|297.67|297.97|297.77|298.42|298.17|297.87|297.67|195
1674088500000|2023-01-19 00:35:00|297.92|297.82|297.82|297.67|298.17|297.97|297.77|297.62|118
1674088800000|2023-01-19 00:40:00|297.77|297.62|297.57|297.42|297.82|297.62|297.57|297.37|137
1674089100000|2023-01-19 00:45:00|297.62|297.47|297.77|297.57|297.87|297.72|297.62|297.47|75
1674089400000|2023-01-19 00:50:00|297.72|297.52|297.57|297.42|297.72|297.57|297.52|297.37|123
1674089700000|2023-01-19 00:55:00|297.67|297.47|297.62|297.42|297.72|297.57|297.42|297.27|232
1674090000000|2023-01-19 01:00:00|297.87|297.67|297.87|297.67|298.37|298.17|297.57|297.37|916
1674090300000|2023-01-19 01:05:00|297.82|297.62|297.77|297.62|298.02|297.87|297.77|297.62|300
1674090600000|2023-01-19 01:10:00|297.82|297.67|298.07|297.87|298.17|297.97|297.72|297.57|254
1674090900000|2023-01-19 01:15:00|298.17|297.92|297.87|297.72|298.37|298.22|297.82|297.62|408
1674091200000|2023-01-19 01:20:00|297.82|297.62|297.62|297.47|297.82|297.67|297.37|297.22|470
1674091500000|2023-01-19 01:25:00|297.67|297.52|297.92|297.77|297.92|297.77|297.62|297.52|191
1674091800000|2023-01-19 01:30:00|297.87|297.72|298.17|298.02|298.17|298.02|297.82|297.67|326
1674092100000|2023-01-19 01:35:00|298.22|298.07|298.27|298.12|298.32|298.17|298.17|298.02|188
1674092400000|2023-01-19 01:40:00|298.22|298.07|298.22|298.07|298.47|298.32|298.12|297.97|274
1674092700000|2023-01-19 01:45:00|298.27|298.12|298.37|298.22|298.37|298.22|298.27|298.12|207
1674093000000|2023-01-19 01:50:00|298.32|298.17|297.82|297.67|298.37|298.22|297.82|297.67|282
1674093300000|2023-01-19 01:55:00|297.87|297.72|298.02|297.87|298.12|297.97|297.82|297.67|250
1674093600000|2023-01-19 02:00:00|298.07|297.92|298.02|297.87|298.17|298.02|297.82|297.67|291
1674093900000|2023-01-19 02:05:00|297.97|297.82|297.77|297.62|297.97|297.82|297.62|297.47|390
1674094200000|2023-01-19 02:10:00|297.82|297.67|298.12|297.97|298.12|297.97|297.72|297.57|454
1674094500000|2023-01-19 02:15:00|298.07|297.92|297.97|297.82|298.07|297.92|297.97|297.82|150
1674094800000|2023-01-19 02:20:00|297.92|297.77|297.82|297.67|298.02|297.87|297.77|297.62|316
1674095100000|2023-01-19 02:25:00|297.77|297.62|297.57|297.42|297.77|297.62|297.42|297.27|321
1674095400000|2023-01-19 02:30:00|297.62|297.47|297.72|297.57|297.72|297.57|297.62|297.47|163
1674095700000|2023-01-19 02:35:00|297.67|297.52|297.72|297.57|297.82|297.67|297.67|297.52|256
1674096000000|2023-01-19 02:40:00|297.67|297.52|297.57|297.42|297.67|297.52|297.47|297.32|353
1674096300000|2023-01-19 02:45:00|297.62|297.47|297.67|297.52|297.72|297.57|297.62|297.47|146
1674096600000|2023-01-19 02:50:00|297.72|297.57|297.62|297.47|297.72|297.57|297.57|297.42|277
1674096900000|2023-01-19 02:55:00|297.57|297.42|297.62|297.47|297.62|297.47|297.47|297.32|150
1674097200000|2023-01-19 03:00:00|297.57|297.42|297.57|297.42|297.67|297.52|297.52|297.37|240
1674097500000|2023-01-19 03:05:00|297.62|297.37|297.47|297.32|297.62|297.47|297.47|297.32|168
1674097800000|2023-01-19 03:10:00|297.52|297.37|297.57|297.42|297.57|297.42|297.52|297.37|206
1674098100000|2023-01-19 03:15:00|297.52|297.37|297.32|297.17|297.52|297.37|297.32|297.17|219
1674098400000|2023-01-19 03:20:00|297.37|297.22|297.37|297.22|297.47|297.32|297.37|297.17|380
1674098700000|2023-01-19 03:25:00|297.42|297.27|297.52|297.37|297.62|297.47|297.42|297.27|287
1674099000000|2023-01-19 03:30:00|297.57|297.42|297.37|297.22|297.57|297.42|297.37|297.22|234
1674099300000|2023-01-19 03:35:00|297.32|297.17|297.42|297.27|297.42|297.27|297.27|297.12|246
1674099600000|2023-01-19 03:40:00|297.37|297.22|297.57|297.42|297.62|297.47|297.37|297.22|304
1674099900000|2023-01-19 03:45:00|297.52|297.37|297.47|297.32|297.52|297.37|297.42|297.27|231
1674100200000|2023-01-19 03:50:00|297.42|297.27|297.42|297.27|297.47|297.32|297.37|297.22|397
1674100500000|2023-01-19 03:55:00|297.37|297.22|297.42|297.27|297.47|297.32|297.32|297.17|441
1674100800000|2023-01-19 04:00:00|297.47|297.32|297.47|297.32|297.52|297.37|297.47|297.32|76
1674101100000|2023-01-19 04:05:00|297.52|297.37|297.52|297.37|297.52|297.37|297.47|297.32|101
1674101400000|2023-01-19 04:10:00|297.47|297.32|297.47|297.32|297.47|297.32|297.47|297.32|75
1674101700000|2023-01-19 04:15:00|297.52|297.37|297.52|297.37|297.52|297.37|297.52|297.37|76
1674102000000|2023-01-19 04:20:00|297.47|297.32|297.47|297.32|297.47|297.32|297.47|297.32|55
1674102300000|2023-01-19 04:25:00|297.42|297.27|297.47|297.32|297.47|297.32|297.42|297.27|119
1674102600000|2023-01-19 04:30:00|297.42|297.27|297.42|297.27|297.47|297.32|297.42|297.27|73
1674102900000|2023-01-19 04:35:00|297.47|297.32|297.52|297.37|297.52|297.37|297.47|297.32|103
1674103200000|2023-01-19 04:40:00|||||||||44
1674103500000|2023-01-19 04:45:00|297.47|297.32|297.37|297.22|297.47|297.32|297.37|297.22|185
1674103800000|2023-01-19 04:50:00|297.42|297.27|297.37|297.22|297.42|297.27|297.37|297.22|113
1674104100000|2023-01-19 04:55:00|297.32|297.17|297.32|297.17|297.37|297.22|297.32|297.17|147
1674104400000|2023-01-19 05:00:00|297.27|297.12|297.37|297.22|297.37|297.22|297.17|296.97|432
1674104700000|2023-01-19 05:05:00|297.32|297.17|297.32|297.17|297.37|297.22|297.27|297.12|155
1674105000000|2023-01-19 05:10:00|297.37|297.22|297.22|297.07|297.37|297.22|297.22|297.07|276
1674105300000|2023-01-19 05:15:00|297.27|297.12|297.12|296.97|297.27|297.12|297.02|296.87|249
1674105600000|2023-01-19 05:20:00|297.07|296.92|297.12|296.97|297.12|296.97|297.07|296.92|153
1674105900000|2023-01-19 05:25:00|297.07|296.92|296.97|296.82|297.07|296.92|296.92|296.77|155
1674106200000|2023-01-19 05:30:00|297.02|296.87|296.92|296.77|297.02|296.87|296.92|296.77|146
1674106500000|2023-01-19 05:35:00|296.87|296.72|296.77|296.62|296.92|296.77|296.72|296.57|229
1674106800000|2023-01-19 05:40:00|296.72|296.57|296.82|296.67|296.87|296.72|296.72|296.57|141
1674107100000|2023-01-19 05:45:00|296.87|296.72|296.87|296.72|296.92|296.77|296.87|296.67|332
1674107400000|2023-01-19 05:50:00|296.92|296.67|296.87|296.72|296.92|296.77|296.82|296.67|169
1674107700000|2023-01-19 05:55:00|296.82|296.67|296.92|296.77|296.92|296.77|296.77|296.57|141
1674108000000|2023-01-19 06:00:00|296.87|296.72|296.87|296.72|296.87|296.77|296.77|296.62|276
1674108300000|2023-01-19 06:05:00|296.82|296.67|296.92|296.77|296.92|296.77|296.82|296.67|171
1674108600000|2023-01-19 06:10:00|296.87|296.72|296.97|296.82|296.97|296.82|296.82|296.67|193
1674108900000|2023-01-19 06:15:00|297.02|296.87|297.07|296.92|297.07|296.92|297.02|296.87|158
1674109200000|2023-01-19 06:20:00|297.12|296.97|297.07|296.92|297.12|296.97|297.07|296.92|154
1674109500000|2023-01-19 06:25:00|297.02|296.87|297.02|296.87|297.07|296.92|296.97|296.82|142
1674109800000|2023-01-19 06:30:00|296.97|296.82|297.02|296.87|297.02|296.87|296.92|296.77|183
1674110100000|2023-01-19 06:35:00|296.97|296.82|297.02|296.87|297.02|296.87|296.97|296.82|122
1674110400000|2023-01-19 06:40:00|296.97|296.82|296.97|296.82|297.02|296.82|296.97|296.82|109
1674110700000|2023-01-19 06:45:00|296.92|296.77|296.87|296.72|296.92|296.77|296.87|296.72|76
1674111000000|2023-01-19 06:50:00|296.82|296.67|296.77|296.62|296.82|296.67|296.77|296.62|117
1674111300000|2023-01-19 06:55:00|296.82|296.67|296.77|296.62|296.87|296.72|296.77|296.62|181
1674111600000|2023-01-19 07:00:00|296.72|296.57|296.82|296.67|296.82|296.67|296.67|296.52|215
1674111900000|2023-01-19 07:05:00|296.77|296.62|296.72|296.57|296.82|296.67|296.72|296.57|136
1674112200000|2023-01-19 07:10:00|296.67|296.52|296.72|296.57|296.77|296.62|296.62|296.47|157
1674112500000|2023-01-19 07:15:00|296.67|296.52|296.67|296.52|296.72|296.57|296.67|296.52|132
1674112800000|2023-01-19 07:20:00|296.62|296.47|296.77|296.62|296.77|296.62|296.57|296.42|158
1674113100000|2023-01-19 07:25:00|296.72|296.57|296.67|296.52|296.72|296.57|296.62|296.47|119
1674113400000|2023-01-19 07:30:00|296.72|296.57|296.77|296.62|296.82|296.67|296.72|296.57|198
1674113700000|2023-01-19 07:35:00|296.82|296.67|296.77|296.62|296.82|296.67|296.77|296.57|75
1674114000000|2023-01-19 07:40:00|296.72|296.57|296.72|296.57|296.77|296.62|296.72|296.52|143
1674114300000|2023-01-19 07:45:00|296.67|296.52|296.72|296.57|296.72|296.57|296.67|296.52|78
1674114600000|2023-01-19 07:50:00|296.77|296.62|296.77|296.62|296.77|296.62|296.72|296.57|227
1674114900000|2023-01-19 07:55:00|296.82|296.67|296.67|296.52|296.82|296.67|296.67|296.52|113
1674115200000|2023-01-19 08:00:00|296.72|296.57|296.92|296.77|296.97|296.82|296.67|296.52|469
1674115500000|2023-01-19 08:05:00|296.87|296.72|297.07|296.92|297.07|296.92|296.87|296.72|328
1674115800000|2023-01-19 08:10:00|297.12|296.97|297.52|297.32|297.52|297.37|297.12|296.97|229
1674116100000|2023-01-19 08:15:00|297.47|297.37|297.27|297.12|297.52|297.37|297.27|297.12|84
1674116400000|2023-01-19 08:20:00|297.32|297.07|297.37|297.22|297.37|297.22|297.17|297.02|148
1674116700000|2023-01-19 08:25:00|297.32|297.17|297.22|297.07|297.37|297.22|297.22|297.07|75
1674117000000|2023-01-19 08:30:00|297.27|297.12|297.17|297.02|297.27|297.12|297.17|297.02|73
1674117300000|2023-01-19 08:35:00|297.12|296.97|297.02|296.82|297.12|297.02|297.02|296.82|122
1674117600000|2023-01-19 08:40:00|296.97|296.87|297.07|296.92|297.07|296.92|296.97|296.82|113
1674117900000|2023-01-19 08:45:00|297.02|296.87|297.07|296.92|297.12|296.97|297.02|296.82|144
1674118200000|2023-01-19 08:50:00|297.12|296.97|296.97|296.82|297.12|296.97|296.97|296.82|164
1674118500000|2023-01-19 08:55:00|296.92|296.77|296.77|296.62|296.92|296.77|296.72|296.57|639
1674118800000|2023-01-19 09:00:00|296.82|296.57|296.87|296.72|296.97|296.82|296.82|296.57|392
1674119100000|2023-01-19 09:05:00|296.82|296.67|296.92|296.77|296.92|296.77|296.82|296.67|171
1674119400000|2023-01-19 09:10:00|296.87|296.72|296.92|296.77|296.92|296.77|296.87|296.72|25
1674119700000|2023-01-19 09:15:00|296.97|296.82|297.02|296.82|297.02|296.87|296.97|296.77|55
1674120000000|2023-01-19 09:20:00|297.12|296.52|297.12|296.52|297.22|296.62|297.02|296.42|0
1674120300000|2023-01-19 09:25:00|297.02|296.42|297.02|296.42|297.12|296.52|297.02|296.42|9
1674120600000|2023-01-19 09:30:00|297.12|296.52|297.02|296.42|297.12|296.52|297.02|296.42|0
1674120900000|2023-01-19 09:35:00|296.92|296.32|297.02|296.42|297.02|296.42|296.92|296.32|0
1674121200000|2023-01-19 09:40:00|296.92|296.32|296.92|296.32|297.02|296.42|296.92|296.32|0
1674121500000|2023-01-19 09:45:00|297.02|296.42|296.92|296.32|297.02|296.42|296.92|296.32|0
1674121800000|2023-01-19 09:50:00|296.82|296.67|296.77|296.62|296.87|296.72|296.77|296.62|29
1674122100000|2023-01-19 09:55:00|296.82|296.67|296.82|296.62|296.82|296.67|296.77|296.62|5
1674122400000|2023-01-19 10:00:00|296.87|296.67|296.77|296.62|296.87|296.72|296.77|296.62|8
1674122700000|2023-01-19 10:05:00|296.82|296.67|296.87|296.67|296.87|296.67|296.72|296.57|5
1674123000000|2023-01-19 10:10:00|296.92|296.72|296.82|296.67|296.92|296.72|296.82|296.67|0
1674123300000|2023-01-19 10:15:00|296.87|296.07|296.62|296.42|296.87|296.52|296.22|296.02|214
1674123600000|2023-01-19 10:20:00|296.57|296.47|296.62|296.47|296.72|296.52|296.57|296.47|4
1674123900000|2023-01-19 10:25:00|296.67|296.52|296.62|296.47|296.67|296.52|296.62|296.47|0
1674124200000|2023-01-19 10:30:00|296.67|296.42|296.57|296.37|296.67|296.47|296.52|296.37|23
1674124500000|2023-01-19 10:35:00|296.52|296.42|296.62|296.42|296.62|296.47|296.52|296.37|4
1674124800000|2023-01-19 10:40:00|296.57|296.47|296.62|296.47|296.62|296.47|296.57|296.42|1
1674125100000|2023-01-19 10:45:00|296.57|296.42|296.72|296.57|296.72|296.57|296.57|296.42|4
1674125400000|2023-01-19 10:50:00|296.77|296.52|296.72|296.57|296.77|296.62|296.72|296.52|2
1674125700000|2023-01-19 10:55:00|296.77|296.62|296.77|296.62|296.82|296.67|296.72|296.57|4
1674126000000|2023-01-19 11:00:00|296.72|296.57|296.57|296.42|296.77|296.62|296.57|296.42|10
1674126300000|2023-01-19 11:05:00|296.62|296.47|296.67|296.52|296.67|296.52|296.62|296.47|4
1674126600000|2023-01-19 11:10:00|296.72|296.57|296.62|296.42|296.77|296.57|296.57|296.42|2
1674126900000|2023-01-19 11:15:00|296.57|296.47|296.52|296.32|296.62|296.47|296.52|296.32|1
1674127200000|2023-01-19 11:20:00|296.47|296.37|296.52|296.32|296.52|296.37|296.47|296.32|5
1674127500000|2023-01-19 11:25:00|296.47|296.37|296.47|296.27|296.52|296.37|296.42|296.27|13
1674127800000|2023-01-19 11:30:00|296.42|296.32|296.47|296.32|296.47|296.32|296.42|296.27|11
1674128100000|2023-01-19 11:35:00|296.42|296.27|296.42|296.27|296.47|296.27|296.37|296.17|27
1674128400000|2023-01-19 11:40:00|296.47|296.22|296.37|296.22|296.47|296.27|296.32|296.17|12
1674128700000|2023-01-19 11:45:00|296.32|296.17|296.42|296.22|296.42|296.22|296.32|296.17|3
1674129000000|2023-01-19 11:50:00|296.37|296.27|296.37|296.17|296.42|296.27|296.32|296.17|9
1674129300000|2023-01-19 11:55:00|296.42|296.22|296.42|296.22|296.42|296.27|296.37|296.17|5
1674129600000|2023-01-19 12:00:00|296.37|296.27|296.32|296.17|296.42|296.27|296.27|296.12|26
1674129900000|2023-01-19 12:05:00|296.37|296.12|296.42|296.27|296.42|296.27|296.32|296.12|4
1674130200000|2023-01-19 12:10:00|296.37|296.22|296.42|296.22|296.42|296.27|296.32|296.17|7
1674130500000|2023-01-19 12:15:00|296.37|296.27|296.32|296.12|296.42|296.27|296.27|296.12|13
1674130800000|2023-01-19 12:20:00|296.27|296.07|296.32|296.17|296.37|296.22|296.17|296.02|88
1674131100000|2023-01-19 12:25:00|296.37|296.22|296.47|296.32|296.52|296.32|296.37|296.17|21
1674131400000|2023-01-19 12:30:00|296.52|296.27|296.57|296.37|296.57|296.37|296.42|296.27|88
1674131700000|2023-01-19 12:35:00|296.52|296.42|296.62|296.47|296.77|296.62|296.52|296.42|133
1674132000000|2023-01-19 12:40:00|296.67|296.52|296.57|296.42|296.67|296.52|296.57|296.42|5
1674132300000|2023-01-19 12:45:00|296.52|296.37|296.37|296.22|296.52|296.37|296.37|296.22|27
1674132600000|2023-01-19 12:50:00|296.32|296.17|296.37|296.22|296.42|296.27|296.32|296.17|26
1674132900000|2023-01-19 12:55:00|296.32|296.17|296.32|296.17|296.32|296.17|296.27|296.12|7
1674133200000|2023-01-19 13:00:00|296.27|296.12|296.27|296.12|296.32|296.17|296.22|296.02|58
1674133500000|2023-01-19 13:05:00|296.22|296.07|296.27|296.12|296.27|296.12|296.22|296.07|9
1674133800000|2023-01-19 13:10:00|296.22|296.07|296.27|296.12|296.32|296.17|296.22|296.07|19
1674134100000|2023-01-19 13:15:00|296.32|296.17|296.32|296.17|296.32|296.17|296.22|296.07|17
1674134400000|2023-01-19 13:20:00|296.37|296.22|296.32|296.17|296.37|296.22|296.27|296.12|22
1674134700000|2023-01-19 13:25:00|296.27|296.12|296.62|296.37|296.62|296.37|296.27|296.12|22
1674135000000|2023-01-19 13:30:00|296.57|296.42|296.47|296.32|296.57|296.42|296.02|295.77|157
1674135300000|2023-01-19 13:35:00|296.42|296.27|296.42|296.27|296.52|296.37|296.27|296.12|50
1674135600000|2023-01-19 13:40:00|296.47|296.32|296.42|296.27|296.52|296.37|296.37|296.17|57
1674135900000|2023-01-19 13:45:00|296.37|296.22|296.62|296.47|296.62|296.47|296.37|296.22|56
1674136200000|2023-01-19 13:50:00|296.67|296.52|296.72|296.57|296.82|296.67|296.62|296.47|71
1674136500000|2023-01-19 13:55:00|296.67|296.52|296.67|296.52|296.67|296.57|296.62|296.47|16
1674136800000|2023-01-19 14:00:00|296.72|296.57|296.67|296.52|296.72|296.57|296.67|296.47|14
1674137100000|2023-01-19 14:05:00|296.62|296.47|296.47|296.27|296.62|296.47|296.42|296.27|16
1674137400000|2023-01-19 14:10:00|296.52|296.32|296.52|296.37|296.57|296.42|296.42|296.27|10
1674137700000|2023-01-19 14:15:00|296.47|296.32|296.57|296.42|296.57|296.42|296.42|296.27|9
1674138000000|2023-01-19 14:20:00|296.52|296.37|296.62|296.47|296.62|296.47|296.47|296.32|9
1674138300000|2023-01-19 14:25:00|296.67|296.52|296.62|296.47|296.72|296.57|296.57|296.42|13
1674138600000|2023-01-19 14:30:00|296.67|296.52|297.02|296.87|297.37|297.22|296.62|296.47|263
1674138900000|2023-01-19 14:35:00|296.97|296.82|297.02|296.87|297.07|296.87|296.72|296.57|160
1674139200000|2023-01-19 14:40:00|297.07|296.92|296.47|296.32|297.17|296.97|296.47|296.32|191
1674139500000|2023-01-19 14:45:00|296.52|296.37|296.12|295.92|296.57|296.42|296.02|295.82|117
1674139800000|2023-01-19 14:50:00|296.17|295.97|296.07|295.92|296.37|296.17|296.02|295.87|37
1674140100000|2023-01-19 14:55:00|296.12|295.97|296.77|296.62|296.87|296.67|296.12|295.92|40
1674140400000|2023-01-19 15:00:00|296.72|296.57|296.57|296.42|296.77|296.62|296.52|296.32|69
1674140700000|2023-01-19 15:05:00|296.62|296.47|296.57|296.42|296.82|296.67|296.57|296.42|163
1674141000000|2023-01-19 15:10:00|296.52|296.37|296.12|295.97|296.52|296.37|296.07|295.92|142
1674141300000|2023-01-19 15:15:00|296.07|295.92|296.32|296.17|296.57|296.37|295.97|295.82|154
1674141600000|2023-01-19 15:20:00|296.37|296.22|296.37|296.22|296.47|296.32|296.27|296.12|53
1674141900000|2023-01-19 15:25:00|296.42|296.27|296.57|296.37|296.67|296.47|296.37|296.22|67
1674142200000|2023-01-19 15:30:00|296.52|296.42|296.52|296.32|296.52|296.42|296.37|296.17|5
1674142500000|2023-01-19 15:35:00|296.57|296.37|296.72|296.57|296.72|296.57|296.47|296.27|11
1674142800000|2023-01-19 15:40:00|296.77|296.62|296.62|296.47|296.92|296.72|296.62|296.37|43
1674143100000|2023-01-19 15:45:00|296.57|296.42|296.27|296.12|296.57|296.42|296.22|296.02|42
1674143400000|2023-01-19 15:50:00|296.32|296.07|296.12|295.97|296.32|296.12|296.12|295.97|40
1674143700000|2023-01-19 15:55:00|296.17|295.92|296.07|295.92|296.17|295.97|295.97|295.77|77
1674144000000|2023-01-19 16:00:00|296.02|295.87|295.92|295.77|296.12|295.97|295.92|295.77|80
1674144300000|2023-01-19 16:05:00|295.97|295.82|296.17|296.02|296.27|296.12|295.87|295.72|187
1674144600000|2023-01-19 16:10:00|296.12|295.97|296.22|296.02|296.32|296.17|296.07|295.92|91
1674144900000|2023-01-19 16:15:00|296.27|296.07|296.12|295.92|296.27|296.12|296.12|295.92|20
1674145200000|2023-01-19 16:20:00|296.07|295.87|295.97|295.82|296.12|295.87|295.97|295.77|20
1674145500000|2023-01-19 16:25:00|296.02|295.87|295.92|295.77|296.07|295.92|295.77|295.62|20
1674145800000|2023-01-19 16:30:00|295.97|295.72|295.87|295.67|295.97|295.82|295.82|295.62|16
1674146100000|2023-01-19 16:35:00|295.82|295.72|296.17|295.97|296.17|296.02|295.82|295.67|57
1674146400000|2023-01-19 16:40:00|296.12|296.02|295.72|295.57|296.12|296.02|295.72|295.57|71
1674146700000|2023-01-19 16:45:00|295.77|295.62|295.82|295.62|295.87|295.72|295.72|295.57|23
1674147000000|2023-01-19 16:50:00|295.77|295.57|295.77|295.57|295.82|295.62|295.67|295.52|7
1674147300000|2023-01-19 16:55:00|295.72|295.62|295.92|295.72|295.92|295.77|295.72|295.57|24
1674147600000|2023-01-19 17:00:00|295.97|295.77|296.07|295.87|296.12|295.97|295.97|295.72|17
1674147900000|2023-01-19 17:05:00|296.02|295.92|295.92|295.77|296.12|295.97|295.92|295.77|55
1674148200000|2023-01-19 17:10:00|295.97|295.82|296.07|295.92|296.07|295.92|295.92|295.77|66
1674148500000|2023-01-19 17:15:00|296.12|295.97|296.12|295.97|296.27|296.12|296.12|295.97|83
1674148800000|2023-01-19 17:20:00|296.07|295.92|295.97|295.82|296.07|295.92|295.92|295.77|18
1674149100000|2023-01-19 17:25:00|296.02|295.87|295.82|295.67|296.02|295.87|295.82|295.62|13
1674149400000|2023-01-19 17:30:00|295.87|295.62|295.87|295.67|295.87|295.72|295.77|295.62|1
1674149700000|2023-01-19 17:35:00|295.82|295.72|295.87|295.72|295.97|295.77|295.82|295.72|19
1674150000000|2023-01-19 17:40:00|295.92|295.77|295.92|295.72|295.97|295.82|295.87|295.72|3
1674150300000|2023-01-19 17:45:00|295.87|295.77|295.82|295.67|295.97|295.82|295.82|295.67|0
1674150600000|2023-01-19 17:50:00|295.87|295.72|295.77|295.62|295.92|295.77|295.77|295.62|7
1674150900000|2023-01-19 17:55:00|295.82|295.57|296.02|295.82|296.02|295.87|295.77|295.57|18
1674151200000|2023-01-19 18:00:00|296.07|295.87|296.22|296.02|296.27|296.07|295.97|295.82|9
1674151500000|2023-01-19 18:05:00|296.17|295.97|296.12|295.92|296.22|295.97|295.97|295.82|7
1674151800000|2023-01-19 18:10:00|296.07|295.87|296.07|295.82|296.12|295.97|295.97|295.82|36
1674152100000|2023-01-19 18:15:00|296.02|295.77|296.12|295.92|296.12|295.92|295.87|295.72|18
1674152400000|2023-01-19 18:20:00|296.07|295.97|296.07|295.92|296.22|295.97|296.07|295.92|24
1674152700000|2023-01-19 18:25:00|296.02|295.87|296.27|296.07|296.27|296.12|295.97|295.82|25
1674153000000|2023-01-19 18:30:00|296.32|296.12|296.47|296.32|296.52|296.32|296.27|296.12|52
1674153300000|2023-01-19 18:35:00|296.52|296.27|296.67|296.52|296.67|296.52|296.47|296.27|94
1674153600000|2023-01-19 18:40:00|296.72|296.57|296.52|296.37|296.77|296.62|296.52|296.37|48
1674153900000|2023-01-19 18:45:00|296.57|296.42|296.52|296.37|296.62|296.42|296.47|296.32|11
1674154200000|2023-01-19 18:50:00|296.57|296.32|296.47|296.32|296.57|296.42|296.47|296.32|13
1674154500000|2023-01-19 18:55:00|296.52|296.27|296.62|296.42|296.62|296.42|296.47|296.27|30
1674154800000|2023-01-19 19:00:00|296.57|296.47|296.52|296.37|296.62|296.47|296.42|296.22|18
1674155100000|2023-01-19 19:05:00|296.57|296.32|296.42|296.27|296.57|296.37|296.32|296.17|17
1674155400000|2023-01-19 19:10:00|296.37|296.22|296.52|296.37|296.57|296.42|296.37|296.22|34
1674155700000|2023-01-19 19:15:00|296.57|296.42|296.57|296.37|296.62|296.47|296.47|296.32|27
1674156000000|2023-01-19 19:20:00|296.62|296.42|296.77|296.62|296.77|296.62|296.57|296.37|14
1674156300000|2023-01-19 19:25:00|296.72|296.57|296.82|296.67|296.92|296.77|296.72|296.52|22
1674156600000|2023-01-19 19:30:00|296.77|296.62|296.87|296.67|296.87|296.67|296.77|296.57|26
1674156900000|2023-01-19 19:35:00|296.82|296.72|296.92|296.77|296.97|296.82|296.82|296.67|11
1674157200000|2023-01-19 19:40:00|296.97|296.82|297.02|296.87|297.07|296.92|296.92|296.72|9
1674157500000|2023-01-19 19:45:00|296.97|296.82|296.97|296.82|297.02|296.87|296.87|296.72|22
1674157800000|2023-01-19 19:50:00|296.92|296.77|296.92|296.77|297.02|296.87|296.92|296.77|28
1674158100000|2023-01-19 19:55:00|296.97|296.72|297.02|296.87|297.12|296.92|296.97|296.72|43
1674158400000|2023-01-19 20:00:00|297.07|296.92|297.02|296.87|297.12|296.92|296.97|296.82|19
1674158700000|2023-01-19 20:05:00|296.97|296.82|296.87|296.67|296.97|296.82|296.82|296.67|14
1674159000000|2023-01-19 20:10:00|296.82|296.72|296.92|296.77|296.92|296.77|296.82|296.62|7
1674159300000|2023-01-19 20:15:00|296.97|296.82|296.87|296.67|296.97|296.82|296.77|296.62|7
1674159600000|2023-01-19 20:20:00|296.82|296.72|296.92|296.77|296.92|296.77|296.82|296.67|18
1674159900000|2023-01-19 20:25:00|296.87|296.72|296.92|296.77|296.97|296.82|296.87|296.72|21
1674160200000|2023-01-19 20:30:00|296.97|296.82|296.87|296.67|296.97|296.82|296.77|296.62|13
1674160500000|2023-01-19 20:35:00|296.82|296.72|296.92|296.72|296.97|296.77|296.82|296.67|37
1674160800000|2023-01-19 20:40:00|296.87|296.67|296.82|296.67|296.92|296.72|296.77|296.62|10
1674161100000|2023-01-19 20:45:00|296.77|296.62|296.77|296.57|296.82|296.67|296.72|296.57|23
1674161400000|2023-01-19 20:50:00|296.72|296.52|296.67|296.52|296.82|296.62|296.62|296.47|12
1674161700000|2023-01-19 20:55:00|296.62|296.47|296.52|296.37|296.72|296.52|296.52|296.37|47
1674162000000|2023-01-19 21:00:00|296.57|296.32|296.62|296.32|296.77|296.57|296.52|296.27|18
1674162300000|2023-01-19 21:05:00|296.57|296.27|296.47|296.27|296.62|296.32|296.42|296.27|0
1674162600000|2023-01-19 21:10:00|296.52|296.32|296.72|296.12|296.72|296.32|296.47|296.12|1
1674162900000|2023-01-19 21:15:00|296.82|296.22|296.82|296.22|296.82|296.22|296.72|296.12|0
1674163800000|2023-01-19 21:30:00|296.92|296.32|296.82|296.22|296.92|296.32|296.82|296.22|0
1674164100000|2023-01-19 21:35:00|296.92|296.32|296.92|296.32|297.02|296.42|296.82|296.22|0
1674164700000|2023-01-19 21:45:00|296.82|296.22|296.82|296.22|296.92|296.32|296.82|296.22|0
1674165000000|2023-01-19 21:50:00|296.92|296.32|296.92|296.32|296.92|296.32|296.82|296.22|0
1674165300000|2023-01-19 21:55:00|296.82|296.22|296.82|296.22|296.92|296.32|296.82|296.22|0
1674166200000|2023-01-19 22:10:00|296.72|296.12|296.82|296.22|296.82|296.22|296.72|296.12|0
1674167400000|2023-01-19 22:30:00|296.92|296.32|296.92|296.32|296.92|296.32|296.82|296.22|0
1674168000000|2023-01-19 22:40:00|296.82|296.22|296.92|296.32|296.92|296.32|296.82|296.22|0
1674169200000|2023-01-19 23:00:00|297.02|296.42|297.02|296.42|297.12|296.52|296.92|296.32|0
1674169800000|2023-01-19 23:10:00|296.92|296.32|297.02|296.42|297.02|296.42|296.92|296.32|0
1674170100000|2023-01-19 23:15:00|297.12|296.52|297.02|296.42|297.12|296.52|297.02|296.42|0
1674170400000|2023-01-19 23:20:00|296.92|296.32|297.02|296.42|297.02|296.42|296.92|296.32|0
1674170700000|2023-01-19 23:25:00|296.92|296.32|296.92|296.32|296.92|296.32|296.92|296.32|0
1674171000000|2023-01-19 23:30:00|296.82|296.22|296.82|296.22|296.92|296.32|296.82|296.22|0
1674171300000|2023-01-19 23:35:00|296.92|296.32|296.82|296.22|296.92|296.32|296.82|296.22|0
1674171600000|2023-01-19 23:40:00|296.92|296.32|296.82|296.22|296.92|296.32|296.82|296.22|0
1674171900000|2023-01-19 23:45:00|296.72|296.12|296.72|296.12|296.82|296.22|296.72|296.12|0
1674172500000|2023-01-19 23:55:00|296.82|296.22|296.72|296.12|296.82|296.22|296.72|296.12|0
1674172800000|2023-01-20 00:00:00|296.82|296.22|296.82|296.22|296.82|296.22|296.82|296.22|0
1674173100000|2023-01-20 00:05:00|296.92|296.32|296.82|296.22|296.92|296.32|296.82|296.22|0
1674173400000|2023-01-20 00:10:00|296.92|296.32|296.92|296.32|296.92|296.32|296.92|296.32|0
1674174000000|2023-01-20 00:20:00|297.02|296.42|296.92|296.32|297.02|296.42|296.92|296.32|0
1674174300000|2023-01-20 00:25:00|297.02|296.42|296.92|296.32|297.02|296.42|296.92|296.32|0
1674174600000|2023-01-20 00:30:00|296.57|296.27|296.32|296.12|296.77|296.52|296.17|295.97|225
1674174900000|2023-01-20 00:35:00|296.37|296.17|296.32|296.17|296.52|296.37|296.32|296.17|185
1674175200000|2023-01-20 00:40:00|296.27|296.12|296.42|296.27|296.42|296.27|296.22|296.07|213
1674175500000|2023-01-20 00:45:00|296.47|296.32|296.52|296.37|296.62|296.47|296.17|295.97|295
1674175800000|2023-01-20 00:50:00|296.57|296.42|296.57|296.42|296.67|296.47|296.47|296.32|184
1674176100000|2023-01-20 00:55:00|296.62|296.47|296.52|296.37|296.62|296.47|296.42|296.27|123
1674176400000|2023-01-20 01:00:00|296.37|296.22|296.72|296.57|296.87|296.72|296.17|296.02|676
1674176700000|2023-01-20 01:05:00|296.67|296.52|296.07|295.87|296.82|296.67|295.97|295.82|325
1674177000000|2023-01-20 01:10:00|296.12|295.92|296.52|296.32|296.52|296.37|296.12|295.92|392
1674177300000|2023-01-20 01:15:00|296.47|296.37|296.32|296.17|296.57|296.37|296.12|295.97|442
1674177600000|2023-01-20 01:20:00|296.37|296.22|296.62|296.47|296.67|296.52|296.32|296.22|250
1674177900000|2023-01-20 01:25:00|296.57|296.37|296.42|296.27|296.57|296.37|296.27|296.12|316
1674178200000|2023-01-20 01:30:00|296.47|296.32|296.32|296.17|296.47|296.32|296.27|296.12|283
1674178500000|2023-01-20 01:35:00|296.37|296.22|296.07|295.92|296.37|296.22|296.02|295.82|316
1674178800000|2023-01-20 01:40:00|296.12|295.97|295.77|295.62|296.17|296.02|295.77|295.62|358
1674179100000|2023-01-20 01:45:00|295.82|295.67|295.12|294.97|295.82|295.67|295.07|294.92|689
1674179400000|2023-01-20 01:50:00|295.17|294.92|295.62|295.47|295.62|295.47|294.97|294.82|398
1674179700000|2023-01-20 01:55:00|295.67|295.52|295.87|295.72|295.92|295.77|295.62|295.47|253
1674180000000|2023-01-20 02:00:00|295.97|295.77|295.82|295.67|295.97|295.82|295.77|295.62|141
1674180300000|2023-01-20 02:05:00|295.77|295.62|295.77|295.62|295.87|295.72|295.72|295.52|148
1674180600000|2023-01-20 02:10:00|295.72|295.57|295.72|295.57|295.77|295.62|295.67|295.52|82
1674180900000|2023-01-20 02:15:00|295.77|295.62|296.15|296|296.15|296|295.72|295.57|185
1674181200000|2023-01-20 02:20:00|296.2|296.05|296.2|296.05|296.25|296.1|296.05|295.9|268
1674181500000|2023-01-20 02:25:00|296.25|296.1|296.1|295.95|296.3|296.15|296.05|295.9|274
1674181800000|2023-01-20 02:30:00|296.15|296|296.65|296.5|296.65|296.5|296.15|296|238
1674182100000|2023-01-20 02:35:00|296.7|296.55|296.4|296.25|296.75|296.6|296.4|296.25|192
1674182400000|2023-01-20 02:40:00|296.45|296.3|296.5|296.3|296.55|296.4|296.4|296.25|156
1674182700000|2023-01-20 02:45:00|296.55|296.35|296.9|296.7|296.9|296.75|296.4|296.25|384
1674183000000|2023-01-20 02:50:00|296.85|296.65|296.7|296.55|296.85|296.7|296.65|296.45|194
1674183300000|2023-01-20 02:55:00|296.75|296.6|296.7|296.55|296.8|296.65|296.6|296.45|141
1674183600000|2023-01-20 03:00:00|296.75|296.6|296.85|296.7|296.85|296.7|296.7|296.55|201
1674183900000|2023-01-20 03:05:00|296.8|296.65|296.9|296.75|296.95|296.8|296.8|296.65|209
1674184200000|2023-01-20 03:10:00|296.95|296.8|297.05|296.9|297.05|296.9|296.95|296.8|179
1674184500000|2023-01-20 03:15:00|297|296.85|297.05|296.9|297.05|296.9|296.9|296.75|154
1674184800000|2023-01-20 03:20:00|297.1|296.95|297.2|297|297.35|297.15|297.1|296.9|416
1674185100000|2023-01-20 03:25:00|297.15|297.05|297.25|297.1|297.3|297.15|297.15|297|100
1674185400000|2023-01-20 03:30:00|297.3|297.15|297.15|296.95|297.35|297.2|297.1|296.95|196
1674185700000|2023-01-20 03:35:00|297.2|297|297.4|297.25|297.4|297.25|297.1|296.95|272
1674186000000|2023-01-20 03:40:00|297.45|297.3|297.5|297.35|297.6|297.45|297.45|297.3|277
1674186300000|2023-01-20 03:45:00|297.45|297.3|297.7|297.55|297.75|297.6|297.45|297.3|247
1674186600000|2023-01-20 03:50:00|297.75|297.6|297.8|297.65|297.9|297.75|297.75|297.55|226
1674186900000|2023-01-20 03:55:00|297.85|297.7|297.95|297.8|298.2|298|297.8|297.7|313
1674187200000|2023-01-20 04:00:00|298|297.85|297.9|297.75|298|297.85|297.9|297.75|100
1674187500000|2023-01-20 04:05:00|297.95|297.8|297.95|297.8|298|297.85|297.9|297.75|92
1674187800000|2023-01-20 04:10:00|298|297.85|298|297.85|298.05|297.9|297.95|297.8|131
1674188100000|2023-01-20 04:15:00|298.05|297.9|298|297.85|298.05|297.9|298|297.85|69
1674188400000|2023-01-20 04:20:00|298.05|297.9|298.05|297.9|298.1|297.95|298|297.85|97
1674188700000|2023-01-20 04:25:00|297.95|297.8|297.95|297.8|297.95|297.8|297.95|297.8|74
1674189000000|2023-01-20 04:30:00|298|297.85|298.05|297.9|298.05|297.9|298|297.85|85
1674189300000|2023-01-20 04:35:00|298.1|297.95|298.1|297.95|298.1|297.95|298.1|297.95|69
1674189600000|2023-01-20 04:40:00|298.15|298|298.1|297.95|298.15|298|298.1|297.95|94
1674189900000|2023-01-20 04:45:00|298.05|297.9|298.1|297.95|298.2|298.05|298.05|297.9|179
1674190200000|2023-01-20 04:50:00|298.05|297.9|298.2|298.05|298.2|298.05|298.05|297.9|145
1674190500000|2023-01-20 04:55:00|298.25|298|298.2|298|298.25|298.05|298.15|298|112
1674190800000|2023-01-20 05:00:00|298.15|297.85|298.2|298.05|298.2|298.05|297.95|297.8|394
1674191100000|2023-01-20 05:05:00|298.15|298|298.2|298.05|298.2|298.05|298.05|297.9|218
1674191400000|2023-01-20 05:10:00|298.15|298|298.35|298.2|298.35|298.2|298.15|298|224
1674191700000|2023-01-20 05:15:00|298.4|298.25|298.4|298.25|298.4|298.25|298.3|298.15|176
1674192000000|2023-01-20 05:20:00|298.45|298.3|298.45|298.3|298.5|298.35|298.4|298.25|218
1674192300000|2023-01-20 05:25:00|298.5|298.35|298.6|298.45|298.65|298.5|298.45|298.3|226
1674192600000|2023-01-20 05:30:00|298.55|298.4|298.55|298.4|298.6|298.45|298.45|298.3|155
1674192900000|2023-01-20 05:35:00|298.6|298.45|298.7|298.55|298.75|298.6|298.5|298.35|180
1674193200000|2023-01-20 05:40:00|298.75|298.6|298.85|298.65|298.9|298.75|298.6|298.45|215
1674193500000|2023-01-20 05:45:00|298.8|298.7|298.7|298.55|298.85|298.7|298.65|298.5|195
1674193800000|2023-01-20 05:50:00|298.65|298.5|298.55|298.4|298.75|298.55|298.55|298.4|154
1674194100000|2023-01-20 05:55:00|298.6|298.45|298.6|298.45|298.7|298.55|298.6|298.45|118
1674194400000|2023-01-20 06:00:00|298.65|298.5|298.6|298.45|298.65|298.5|298.6|298.45|171
1674194700000|2023-01-20 06:05:00|298.65|298.5|298.6|298.45|298.65|298.5|298.6|298.45|129
1674195000000|2023-01-20 06:10:00|298.55|298.4|298.55|298.4|298.65|298.5|298.55|298.4|202
1674195300000|2023-01-20 06:15:00|298.6|298.45|298.7|298.55|298.7|298.55|298.6|298.45|203
1674195600000|2023-01-20 06:20:00|298.75|298.5|298.65|298.5|298.75|298.55|298.65|298.5|128
1674195900000|2023-01-20 06:25:00|298.7|298.55|298.8|298.65|298.85|298.65|298.65|298.5|211
1674196200000|2023-01-20 06:30:00|298.85|298.7|298.75|298.6|298.85|298.7|298.7|298.55|151
1674196500000|2023-01-20 06:35:00|298.8|298.65|298.75|298.6|298.8|298.65|298.75|298.6|115
1674196800000|2023-01-20 06:40:00|298.7|298.55|298.65|298.5|298.75|298.6|298.65|298.5|142
1674197100000|2023-01-20 06:45:00|298.6|298.45|298.65|298.5|298.7|298.55|298.6|298.45|108
1674197400000|2023-01-20 06:50:00|298.7|298.45|298.6|298.45|298.7|298.45|298.6|298.45|145
1674197700000|2023-01-20 06:55:00|298.55|298.4|298.6|298.45|298.6|298.45|298.55|298.4|96
1674198000000|2023-01-20 07:00:00|298.55|298.4|298.55|298.4|298.6|298.45|298.55|298.4|138
1674198300000|2023-01-20 07:05:00|298.6|298.45|298.6|298.45|298.65|298.5|298.55|298.4|145
1674198600000|2023-01-20 07:10:00|298.55|298.4|298.6|298.45|298.65|298.5|298.55|298.4|141
1674198900000|2023-01-20 07:15:00|298.65|298.5|298.6|298.45|298.7|298.55|298.6|298.4|155
1674199200000|2023-01-20 07:20:00|298.65|298.4|298.6|298.45|298.65|298.5|298.6|298.4|98
1674199500000|2023-01-20 07:25:00|298.65|298.5|298.55|298.4|298.7|298.5|298.55|298.4|164
1674199800000|2023-01-20 07:30:00|298.6|298.45|298.55|298.35|298.6|298.45|298.5|298.35|152
1674200100000|2023-01-20 07:35:00|298.6|298.4|298.5|298.35|298.6|298.45|298.5|298.35|90
1674200400000|2023-01-20 07:40:00|298.45|298.3|298.45|298.3|298.5|298.35|298.45|298.3|178
1674200700000|2023-01-20 07:45:00|298.5|298.35|298.45|298.3|298.5|298.35|298.45|298.3|81
1674201000000|2023-01-20 07:50:00|298.5|298.35|298.45|298.3|298.5|298.35|298.45|298.25|98
1674201300000|2023-01-20 07:55:00|298.5|298.35|298.35|298.2|298.5|298.35|298.35|298.2|133
1674201600000|2023-01-20 08:00:00|298.3|298.15|298.3|298.15|298.35|298.2|298.25|298.1|198
1674201900000|2023-01-20 08:05:00|298.35|298.1|298.25|298.1|298.35|298.15|298.25|298.1|164
1674202200000|2023-01-20 08:10:00|298.2|298.05|298.15|298|298.2|298.05|298.1|297.95|186
1674202500000|2023-01-20 08:15:00|298.1|297.95|298.15|298|298.15|298|298.05|297.9|156
1674202800000|2023-01-20 08:20:00|298.1|297.95|297.75|297.6|298.1|297.95|297.65|297.5|599
1674203100000|2023-01-20 08:25:00|297.8|297.55|297.7|297.55|297.8|297.55|297.6|297.45|142
1674203400000|2023-01-20 08:30:00|297.65|297.5|297.9|297.75|297.9|297.75|297.65|297.5|157
1674203700000|2023-01-20 08:35:00|297.85|297.7|297.9|297.75|297.9|297.75|297.8|297.65|138
1674204000000|2023-01-20 08:40:00|297.85|297.7|297.9|297.7|297.9|297.7|297.75|297.6|173
1674204300000|2023-01-20 08:45:00|297.85|297.65|297.8|297.65|297.85|297.7|297.8|297.65|131
1674204600000|2023-01-20 08:50:00|297.75|297.6|297.95|297.8|297.95|297.8|297.75|297.6|254
1674204900000|2023-01-20 08:55:00|298|297.75|297.9|297.75|298.05|297.9|297.85|297.7|462
1674205200000|2023-01-20 09:00:00|298|297.8|297.7|297.55|298|297.8|297.7|297.55|514
1674205500000|2023-01-20 09:05:00|297.65|297.5|297.8|297.65|297.8|297.65|297.6|297.45|273
1674205800000|2023-01-20 09:10:00|297.75|297.6|297.7|297.55|297.75|297.6|297.6|297.45|134
1674206100000|2023-01-20 09:15:00|297.65|297.5|298.05|297.85|298.05|297.85|297.65|297.5|54
1674206400000|2023-01-20 09:20:00|298.3|297.7|298.3|297.7|298.4|297.8|298.3|297.7|1
1674206700000|2023-01-20 09:25:00|298.4|297.8|298.3|297.7|298.4|297.8|298.3|297.7|3
1674207000000|2023-01-20 09:30:00|298.4|297.8|298.3|297.7|298.4|297.8|298.3|297.7|0
1674207300000|2023-01-20 09:35:00|298.4|297.8|298.3|297.7|298.4|297.8|298.3|297.7|0
1674207600000|2023-01-20 09:40:00|298.2|297.6|298.2|297.6|298.3|297.7|298.2|297.6|0
1674207900000|2023-01-20 09:45:00|298.1|297.5|298.1|297.5|298.2|297.6|298.1|297.5|0
1674208200000|2023-01-20 09:50:00|298|297.8|298.05|297.9|298.1|297.95|297.95|297.75|33
1674208500000|2023-01-20 09:55:00|298.1|297.95|298.15|297.95|298.15|298|298|297.85|17
1674208800000|2023-01-20 10:00:00|298.1|297.9|298.05|297.9|298.15|297.95|298.05|297.85|53
1674209100000|2023-01-20 10:05:00|298|297.85|297.95|297.8|298.05|297.9|297.95|297.8|24
1674209400000|2023-01-20 10:10:00|298|297.85|298.1|297.95|298.1|297.95|297.95|297.8|29
1674209700000|2023-01-20 10:15:00|298.15|298|298.35|298.15|298.7|298.5|298.1|297.95|149
1674210000000|2023-01-20 10:20:00|298.3|298.2|298.2|298|298.35|298.2|298.2|298|17
1674210300000|2023-01-20 10:25:00|298.15|298.05|298.25|298.05|298.25|298.1|298.15|297.95|18
1674210600000|2023-01-20 10:30:00|298.3|298.1|298.45|298.25|298.45|298.25|298.3|298.05|43
1674210900000|2023-01-20 10:35:00|298.5|298.3|298.3|298.15|298.5|298.35|298.25|298.1|36
1674211200000|2023-01-20 10:40:00|298.35|298.1|298.3|298.15|298.35|298.2|298.25|298.1|33
1674211500000|2023-01-20 10:45:00|298.25|298.1|298.3|298.15|298.35|298.2|298.25|298.1|36
1674211800000|2023-01-20 10:50:00|298.25|298.1|298.3|298.15|298.3|298.15|298.25|298.1|11
1674212100000|2023-01-20 10:55:00|298.35|298.2|298.4|298.25|298.4|298.25|298.3|298.15|32
1674212400000|2023-01-20 11:00:00|298.3|298.2|298.4|298.25|298.45|298.25|298.3|298.15|48
1674212700000|2023-01-20 11:05:00|298.45|298.3|298.35|298.15|298.45|298.3|298.3|298.15|19
1674213000000|2023-01-20 11:10:00|298.3|298.1|298.3|298.15|298.35|298.2|298.25|298.1|25
1674213300000|2023-01-20 11:15:00|298.35|298.2|298.4|298.25|298.4|298.25|298.35|298.15|25
1674213600000|2023-01-20 11:20:00|298.35|298.2|298.4|298.2|298.45|298.3|298.35|298.2|34
1674213900000|2023-01-20 11:25:00|298.35|298.25|298.4|298.25|298.45|298.25|298.35|298.2|31
1674214200000|2023-01-20 11:30:00|298.45|298.3|298.35|298.2|298.45|298.3|298.35|298.2|20
1674214500000|2023-01-20 11:35:00|298.3|298.15|298.25|298.1|298.35|298.15|298.25|298.1|11
1674214800000|2023-01-20 11:40:00|298.2|298.05|298.2|298.05|298.25|298.05|298.2|298|12
1674215100000|2023-01-20 11:45:00|298.25|298.1|298.2|298.05|298.25|298.1|298.2|298.05|7
1674215400000|2023-01-20 11:50:00|298.15|298|298.1|297.95|298.2|298.05|298.1|297.95|16
1674215700000|2023-01-20 11:55:00|298.15|297.9|298.25|298.05|298.25|298.1|298.15|297.9|20
1674216000000|2023-01-20 12:00:00|298.2|298|298.05|297.85|298.2|298|298|297.85|11
1674216300000|2023-01-20 12:05:00|298|297.9|298.05|297.9|298.05|297.9|298|297.85|3
1674216600000|2023-01-20 12:10:00|298.1|297.95|298.15|297.95|298.15|298|298.1|297.9|6
1674216900000|2023-01-20 12:15:00|298.2|298|298.15|298|298.2|298|298.15|297.95|2
1674217200000|2023-01-20 12:20:00|298.2|297.95|298.15|297.95|298.2|298|298.1|297.95|2
1674217500000|2023-01-20 12:25:00|298.1|298|298.25|298.1|298.25|298.1|298.1|297.95|14
1674217800000|2023-01-20 12:30:00|298.3|298.15|298.35|298.2|298.4|298.25|298.3|298.15|17
1674218100000|2023-01-20 12:35:00|298.4|298.25|298.4|298.25|298.4|298.25|298.35|298.2|15
1674218400000|2023-01-20 12:40:00|298.45|298.3|298.5|298.35|298.55|298.35|298.45|298.3|26
1674218700000|2023-01-20 12:45:00|298.55|298.4|298.55|298.35|298.6|298.4|298.5|298.35|9
1674219000000|2023-01-20 12:50:00|298.6|298.4|298.55|298.35|298.6|298.4|298.5|298.3|3
1674219300000|2023-01-20 12:55:00|298.5|298.4|298.5|298.35|298.55|298.4|298.5|298.35|0
1674219600000|2023-01-20 13:00:00|298.55|298.4|298.6|298.45|298.6|298.45|298.5|298.4|3
1674219900000|2023-01-20 13:05:00|298.55|298.4|298.6|298.45|298.65|298.5|298.55|298.4|1
1674220200000|2023-01-20 13:10:00|298.55|298.4|298.55|298.4|298.6|298.45|298.55|298.4|0
1674220500000|2023-01-20 13:15:00|298.5|298.35|298.45|298.25|298.55|298.35|298.4|298.25|5
1674220800000|2023-01-20 13:20:00|298.4|298.3|298.45|298.2|298.45|298.3|298.4|298.2|6
1674221100000|2023-01-20 13:25:00|298.4|298.25|298.4|298.2|298.45|298.25|298.35|298.2|0
1674221400000|2023-01-20 13:30:00|298.35|298.15|298.35|298.15|298.4|298.2|298.25|298.1|57
1674221700000|2023-01-20 13:35:00|298.3|298.1|298.3|298.15|298.35|298.15|298.25|298.1|40
1674222000000|2023-01-20 13:40:00|298.25|298.1|298.35|298.15|298.4|298.2|298.25|298.1|1
1674222300000|2023-01-20 13:45:00|298.4|298.2|298.35|298.2|298.4|298.2|298.35|298.2|2
1674222600000|2023-01-20 13:50:00|298.3|298.15|298.25|298.1|298.35|298.2|298.25|298.1|15
1674222900000|2023-01-20 13:55:00|298.3|298.15|298.55|298.35|298.55|298.35|298.25|298.15|120
1674223200000|2023-01-20 14:00:00|298.5|298.4|298.5|298.35|298.6|298.45|298.45|298.3|147
1674223500000|2023-01-20 14:05:00|298.55|298.4|298.6|298.45|298.6|298.45|298.55|298.4|79
1674223800000|2023-01-20 14:10:00|298.65|298.5|298.65|298.5|298.65|298.5|298.55|298.4|36
1674224100000|2023-01-20 14:15:00|298.6|298.45|298.65|298.5|298.65|298.5|298.6|298.45|47
1674224400000|2023-01-20 14:20:00|298.7|298.55|298.7|298.5|298.7|298.55|298.6|298.45|24
1674224700000|2023-01-20 14:25:00|298.75|298.55|298.8|298.65|298.8|298.65|298.7|298.5|30
1674225000000|2023-01-20 14:30:00|298.85|298.7|298.75|298.6|299.15|298.95|298.55|298.35|560
1674225300000|2023-01-20 14:35:00|298.8|298.65|299.3|299.15|299.45|299.3|298.7|298.55|229
1674225600000|2023-01-20 14:40:00|299.35|299.2|299.35|299.2|299.45|299.3|299.25|299.05|131
1674225900000|2023-01-20 14:45:00|299.3|299.15|299.3|299.15|299.4|299.25|299.15|299|60
1674226200000|2023-01-20 14:50:00|299.35|299.2|299.45|299.25|299.65|299.5|299.3|299.15|95
1674226500000|2023-01-20 14:55:00|299.4|299.2|299.6|299.45|299.7|299.55|299.35|299.2|55
1674226800000|2023-01-20 15:00:00|299.55|299.4|299.7|299.55|299.7|299.55|299.35|299.15|35
1674227100000|2023-01-20 15:05:00|299.75|299.6|299.9|299.75|299.9|299.75|299.65|299.45|68
1674227400000|2023-01-20 15:10:00|299.95|299.8|300.15|300|300.15|300|299.9|299.75|20
1674227700000|2023-01-20 15:15:00|300.1|299.95|299.8|299.65|300.1|299.95|299.65|299.5|36
1674228000000|2023-01-20 15:20:00|299.85|299.6|300.15|300|300.15|300|299.75|299.6|32
1674228300000|2023-01-20 15:25:00|300.1|299.95|300.45|300.25|300.45|300.3|300.05|299.85|75
1674228600000|2023-01-20 15:30:00|300.5|300.3|300.7|300.55|300.75|300.6|300.45|300.3|76
1674228900000|2023-01-20 15:35:00|300.65|300.5|300.85|300.65|301|300.85|300.65|300.4|72
1674229200000|2023-01-20 15:40:00|300.8|300.7|300.8|300.65|300.9|300.75|300.7|300.55|73
1674229500000|2023-01-20 15:45:00|300.85|300.7|300.75|300.55|300.95|300.75|300.6|300.45|40
1674229800000|2023-01-20 15:50:00|300.8|300.6|300.8|300.65|301|300.85|300.75|300.55|38
1674230100000|2023-01-20 15:55:00|300.75|300.6|300.5|300.3|300.8|300.6|300.5|300.3|37
1674230400000|2023-01-20 16:00:00|300.45|300.35|300.9|300.75|300.9|300.75|300.45|300.35|26
1674230700000|2023-01-20 16:05:00|300.85|300.7|301.1|300.95|301.1|300.95|300.85|300.7|40
1674231000000|2023-01-20 16:10:00|301.15|301|301.05|300.9|301.2|301.05|301.05|300.85|29
1674231300000|2023-01-20 16:15:00|301|300.85|301|300.85|301.05|300.9|301|300.8|15
1674231600000|2023-01-20 16:20:00|300.95|300.8|301.05|300.9|301.2|301|300.8|300.6|82
1674231900000|2023-01-20 16:25:00|301.1|300.85|301.45|301.25|301.45|301.25|301.05|300.85|71
1674232200000|2023-01-20 16:30:00|301.4|301.3|301.4|301.2|301.65|301.5|301.35|301.15|116
1674232500000|2023-01-20 16:35:00|301.35|301.25|301.25|301.1|301.35|301.25|301.15|300.95|47
1674232800000|2023-01-20 16:40:00|301.35|301.15|301|300.85|301.35|301.15|301|300.85|48
1674233100000|2023-01-20 16:45:00|301.05|300.8|301.1|300.95|301.1|300.95|301|300.8|22
1674233400000|2023-01-20 16:50:00|301.05|300.9|300.9|300.75|301.15|301|300.9|300.75|26
1674233700000|2023-01-20 16:55:00|300.85|300.7|300.7|300.55|300.9|300.75|300.7|300.5|9
1674234000000|2023-01-20 17:00:00|300.75|300.6|300.85|300.7|300.9|300.7|300.7|300.55|27
1674234300000|2023-01-20 17:05:00|300.9|300.75|300.85|300.65|300.9|300.75|300.8|300.65|5
1674234600000|2023-01-20 17:10:00|300.8|300.6|300.7|300.55|300.85|300.65|300.7|300.55|8
1674234900000|2023-01-20 17:15:00|300.75|300.6|300.85|300.7|300.85|300.7|300.7|300.5|4
1674235200000|2023-01-20 17:20:00|300.9|300.75|300.95|300.8|300.95|300.8|300.85|300.7|4
1674235500000|2023-01-20 17:25:00|301|300.75|300.85|300.7|301|300.85|300.85|300.65|10
1674235800000|2023-01-20 17:30:00|300.8|300.65|300.85|300.7|300.9|300.7|300.75|300.6|1
1674236100000|2023-01-20 17:35:00|300.9|300.75|300.8|300.65|300.9|300.75|300.8|300.65|14
1674236400000|2023-01-20 17:40:00|300.75|300.6|300.75|300.55|300.75|300.65|300.75|300.55|2
1674236700000|2023-01-20 17:45:00|300.7|300.5|300.7|300.55|300.7|300.55|300.65|300.5|5
1674237000000|2023-01-20 17:50:00|300.75|300.6|300.55|300.4|300.75|300.6|300.55|300.4|29
1674237300000|2023-01-20 17:55:00|300.5|300.35|300.4|300.25|300.5|300.35|300.4|300.2|15
1674237600000|2023-01-20 18:00:00|300.5|300.3|300.45|300.25|300.5|300.35|300.3|300.15|46
1674237900000|2023-01-20 18:05:00|300.4|300.2|300.25|300.1|300.45|300.25|300.25|300.1|11
1674238200000|2023-01-20 18:10:00|300.2|300.05|300.2|300.05|300.25|300.1|299.9|299.75|52
1674238500000|2023-01-20 18:15:00|300.15|300|299.85|299.65|300.2|300|299.85|299.65|8
1674238800000|2023-01-20 18:20:00|299.8|299.7|299.95|299.8|299.95|299.8|299.75|299.6|16
1674239100000|2023-01-20 18:25:00|300|299.85|300|299.85|300.05|299.85|299.95|299.8|5
1674239400000|2023-01-20 18:30:00|300.05|299.9|300.05|299.9|300.15|299.95|300.05|299.85|10
1674239700000|2023-01-20 18:35:00|300.1|299.95|300.3|300.1|300.35|300.2|300.05|299.9|6
1674240000000|2023-01-20 18:40:00|300.35|300.15|300.25|300.1|300.35|300.2|300.25|300.1|1
1674240300000|2023-01-20 18:45:00|300.3|300.15|300.4|300.25|300.45|300.25|300.25|300.1|13
1674240600000|2023-01-20 18:50:00|300.45|300.3|300.6|300.45|300.6|300.45|300.4|300.25|46
1674240900000|2023-01-20 18:55:00|300.55|300.4|300.6|300.45|300.6|300.45|300.55|300.35|18
1674241200000|2023-01-20 19:00:00|300.65|300.5|300.5|300.35|300.65|300.5|300.5|300.3|17
1674241500000|2023-01-20 19:05:00|||||||||1
1674241800000|2023-01-20 19:10:00|300.55|300.4|300.55|300.4|300.6|300.45|300.5|300.35|10
1674242100000|2023-01-20 19:15:00|300.6||300.55||300.6||300.55||6
1674242400000|2023-01-20 19:20:00|300.6|300.45|300.6|300.45|300.6|300.45|300.55|300.4|11
1674242700000|2023-01-20 19:25:00|300.65|300.5|300.65|300.5|300.7|300.55|300.6|300.45|14
1674243000000|2023-01-20 19:30:00|300.7|300.55|300.65|300.5|300.7|300.55|300.65|300.5|35
1674243300000|2023-01-20 19:35:00|300.7|300.55|300.8|300.65|300.8|300.65|300.7|300.55|7
1674243600000|2023-01-20 19:40:00|300.85|300.7|300.85|300.7|300.9|300.75|300.8|300.65|6
1674243900000|2023-01-20 19:45:00|300.9|300.75|300.85|300.65|300.9|300.75|300.8|300.65|10
1674244200000|2023-01-20 19:50:00|300.8|300.6|300.8|300.6|300.85|300.65|300.75|300.6|3
1674244500000|2023-01-20 19:55:00|300.75|300.65|300.85|300.65|300.85|300.65|300.75|300.6|5
1674244800000|2023-01-20 20:00:00|300.9|300.7|300.95|300.75|300.95|300.75|300.85|300.65|11
1674245100000|2023-01-20 20:05:00|300.9|300.7|301|300.8|301|300.85|300.9|300.7|10
1674245400000|2023-01-20 20:10:00|300.95|300.85|301.1|300.95|301.15|300.95|300.95|300.8|40
1674245700000|2023-01-20 20:15:00|301.15|301|301.05|300.9|301.15|301|301.05|300.9|15
1674246000000|2023-01-20 20:20:00|301|300.85|300.9|300.75|301.05|300.85|300.9|300.75|14
1674246300000|2023-01-20 20:25:00|300.95|300.8|300.95|300.75|301|300.8|300.9|300.75|9
1674246600000|2023-01-20 20:30:00|300.9|300.8|300.95|300.8|301.05|300.85|300.9|300.8|19
1674246900000|2023-01-20 20:35:00|300.9|300.75|301|300.85|301|300.85|300.9|300.7|25
1674247200000|2023-01-20 20:40:00|300.95|300.8|300.9|300.75|301|300.85|300.9|300.7|11
1674247500000|2023-01-20 20:45:00|300.85|300.7|301.05|300.9|301.05|300.9|300.85|300.7|92
1674247800000|2023-01-20 20:50:00|301|300.85|301.15|301|301.15|301|301|300.85|41
1674248100000|2023-01-20 20:55:00|301.2|301.05|301.15|301|301.2|301.05|301.1|300.9|186
1674248400000|2023-01-20 21:00:00|301.25|301.05|301.25|301|301.3|301.05|301.15|301|22
1674248700000|2023-01-20 21:05:00|301.2|300.95|301.15|300.9|301.3|300.95|301.1|300.9|25
1674249000000|2023-01-20 21:10:00|301.25|300.95|301.7|301.1|301.8|301.25|301.25|300.85|10
1674249300000|2023-01-20 21:15:00|301.6|301|301.7|301.1|301.7|301.1|301.6|301|0
1674249600000|2023-01-20 21:20:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|0
1674249900000|2023-01-20 21:25:00|301.7|301.1|301.7|301.1|301.7|301.1|301.7|301.1|0
1674250200000|2023-01-20 21:30:00|301.8|301.2|301.9|301.3|301.9|301.3|301.8|301.2|0
1674250500000|2023-01-20 21:35:00|301.8|301.2|301.9|301.3|301.9|301.3|301.8|301.2|0
1674250800000|2023-01-20 21:40:00|301.8|301.2|301.8|301.2|301.9|301.3|301.8|301.2|0
1674251100000|2023-01-20 21:45:00|301.9|301.3|301.8|301.2|301.9|301.3|301.8|301.2|0
1674251400000|2023-01-20 21:50:00|301.9|301.3|301.9|301.3|301.9|301.3|301.8|301.2|0
1674251700000|2023-01-20 21:55:00|302|301.4|301.9|301.3|302|301.4|301.9|301.3|0
1674428400000|2023-01-22 23:00:00|301.7|301.1|301.7|301.1|301.9|301.3|301.7|301.1|0
1674428700000|2023-01-22 23:05:00|301.8|301.2|301.8|301.2|301.8|301.2|301.7|301.1|0
1674429000000|2023-01-22 23:10:00|301.7|301.1|301.9|301.3|301.9|301.3|301.7|301.1|0
1674429300000|2023-01-22 23:15:00|301.8|301.2|301.8|301.2|301.8|301.2|301.7|301.1|0
1674429600000|2023-01-22 23:20:00|301.7|301.1|301.7|301.1|301.8|301.2|301.7|301.1|0
1674431100000|2023-01-22 23:45:00|301.6|301|301.6|301|301.6|301|301.6|301|0
1674431700000|2023-01-22 23:55:00|301.5|300.9|301.6|301|301.6|301|301.5|300.9|0
1674432000000|2023-01-23 00:00:00|301.5|300.9|301.5|300.9|301.5|300.9|301.5|300.9|0
1674432600000|2023-01-23 00:10:00|301.6|301|301.5|300.9|301.6|301|301.5|300.9|0
1674432900000|2023-01-23 00:15:00|301.6|301|301.5|300.9|301.6|301|301.5|300.9|0
1674433200000|2023-01-23 00:20:00|301.6|301|301.6|301|301.6|301|301.5|300.9|0
1674433800000|2023-01-23 00:30:00|301.35|300.85|300.85|300.7|301.35|300.9|300.65|300.4|174
1674434100000|2023-01-23 00:35:00|300.95|300.8|301.1|300.95|301.2|301.05|300.95|300.75|88
1674434400000|2023-01-23 00:40:00|301.15|301|301.05|300.9|301.35|301.2|301.05|300.9|78
1674434700000|2023-01-23 00:45:00|301|300.85|301|300.8|301.1|300.95|301|300.8|51
1674435000000|2023-01-23 00:50:00|301.05|300.85|300.95|300.8|301.15|301|300.95|300.8|120
1674435300000|2023-01-23 00:55:00|300.9|300.75|300.85|300.7|300.95|300.8|300.85|300.7|37
1674435600000|2023-01-23 01:00:00|301|300.85|301.1|300.95|301.4|301.25|300.95|300.75|382
1674435900000|2023-01-23 01:05:00|301.2|300.9|301.35|301.15|301.5|301.35|301.2|300.9|162
1674436200000|2023-01-23 01:10:00|301.3|301.2|301.7|301.5|301.7|301.55|301.3|301.1|228
1674436500000|2023-01-23 01:15:00|301.65|301.45|301.95|301.75|301.95|301.8|301.65|301.45|480
1674436800000|2023-01-23 01:20:00|301.9|301.8|301.95|301.8|301.95|301.8|301.75|301.6|143
1674437100000|2023-01-23 01:25:00|302.05|301.9|302|301.85|302.15|301.95|301.95|301.8|148
1674437400000|2023-01-23 01:30:00|302.1|301.8|302.1|301.9|302.15|302|302|301.8|199
1674437700000|2023-01-23 01:35:00|302.05|301.95|302.2|302.05|302.25|302.05|302.05|301.9|81
1674438000000|2023-01-23 01:40:00|302.15|302|302.25|302.1|302.35|302.2|302.15|302|164
1674438300000|2023-01-23 01:45:00|302.3|302.15|302.3|302.15|302.35|302.2|302.25|302.1|170
1674438600000|2023-01-23 01:50:00|302.35|302.2|302.35|302.2|302.4|302.25|302.35|302.2|82
1674438900000|2023-01-23 01:55:00|302.3|302.15|302.35|302.2|302.4|302.25|302.3|302.1|93
1674439200000|2023-01-23 02:00:00|302.3|302.15|302.4|302.25|302.45|302.3|302.3|302.15|128
1674439500000|2023-01-23 02:05:00|302.45|302.3|302.5|302.35|302.55|302.4|302.4|302.25|83
1674439800000|2023-01-23 02:10:00|302.55|302.4|302.55|302.4|302.65|302.5|302.5|302.35|141
1674440100000|2023-01-23 02:15:00|302.6|302.45|302.6|302.45|302.6|302.45|302.6|302.45|26
1674440400000|2023-01-23 02:20:00|302.65|302.5|302.65|302.5|302.65|302.5|302.6|302.45|128
1674440700000|2023-01-23 02:25:00|302.6|302.45|302.6|302.45|302.6|302.45|302.6|302.45|39
1674441000000|2023-01-23 02:30:00|||||||||12
1674441300000|2023-01-23 02:35:00|302.7|302.55|302.65|302.5|302.75|302.6|302.6|302.45|299
1674441600000|2023-01-23 02:40:00|302.7|302.55|302.65|302.5|302.7|302.55|302.65|302.5|57
1674441900000|2023-01-23 02:45:00|302.7|302.55|302.7|302.55|302.7|302.55|302.7|302.55|28
1674442200000|2023-01-23 02:50:00|302.65|302.5|302.7|302.55|302.7|302.55|302.65|302.5|47
1674442500000|2023-01-23 02:55:00|302.75|302.6|302.75|302.6|302.75|302.6|302.75|302.55|33
1674442800000|2023-01-23 03:00:00|||||||||11
1674443100000|2023-01-23 03:05:00|302.8|302.65|302.3|302.1|302.85|302.7|302.25|302.1|505
1674443400000|2023-01-23 03:10:00|302.35|302.15|302.5|302.3|302.5|302.3|302.35|302.15|34
1674443700000|2023-01-23 03:15:00|302.45|302.35|302.45|302.3|302.55|302.4|302.3|302.15|148
1674444000000|2023-01-23 03:20:00|302.5|302.35|302.75|302.6|302.75|302.6|302.5|302.35|57
1674444300000|2023-01-23 03:25:00|302.7|302.55|302.85|302.65|302.9|302.75|302.7|302.55|103
1674444600000|2023-01-23 03:30:00|302.8|302.7|302.9|302.75|302.9|302.75|302.8|302.65|48
1674444900000|2023-01-23 03:35:00|302.95|302.8|302.85|302.7|302.95|302.8|302.85|302.65|90
1674445200000|2023-01-23 03:40:00|302.9|302.75|302.9|302.75|303|302.85|302.9|302.7|93
1674445500000|2023-01-23 03:45:00|302.85|302.7|302.75|302.55|302.85|302.75|302.65|302.45|118
1674445800000|2023-01-23 03:50:00|302.7|302.5|302.65|302.5|302.7|302.5|302.55|302.4|109
1674446100000|2023-01-23 03:55:00|302.6|302.45|302.65|302.5|302.7|302.55|302.6|302.45|79
1674446400000|2023-01-23 04:00:00|302.7|302.55|302.6|302.45|302.7|302.55|302.6|302.45|59
1674446700000|2023-01-23 04:05:00|302.55|302.4|302.45|302.3|302.55|302.4|302.45|302.3|70
1674447000000|2023-01-23 04:10:00|302.5|302.35|302.4|302.25|302.5|302.35|302.35|302.2|64
1674447300000|2023-01-23 04:15:00|302.45|302.3|302.35|302.2|302.45|302.3|302.35|302.2|20
1674447600000|2023-01-23 04:20:00|302.4|302.25|302.45|302.3|302.45|302.3|302.4|302.2|64
1674447900000|2023-01-23 04:25:00|302.4|302.25|302.4|302.25|302.45|302.3|302.4|302.25|49
1674448200000|2023-01-23 04:30:00|||||||||5
1674448500000|2023-01-23 04:35:00|||||||||7
1674448800000|2023-01-23 04:40:00|302.35|302.2|302.4|302.25|302.4|302.25|302.35|302.2|42
1674449100000|2023-01-23 04:45:00|302.35|302.2|302.35|302.2|302.35|302.25|302.35|302.15|65
1674449400000|2023-01-23 04:50:00|302.3|302.15|302.25|302.1|302.3|302.15|302.25|302.1|41
1674449700000|2023-01-23 04:55:00|302.2|302.05|302.25|302.1|302.25|302.1|302.2|302.05|93
1674450000000|2023-01-23 05:00:00|302.2|302.05|302.45|302.3|302.45|302.3|302.15|302|177
1674450300000|2023-01-23 05:05:00|302.5|302.35|302.45|302.3|302.6|302.45|302.45|302.25|182
1674450600000|2023-01-23 05:10:00|302.4|302.25|302.4|302.25|302.4|302.25|302.3|302.15|73
1674450900000|2023-01-23 05:15:00|302.45|302.3|302.5|302.35|302.55|302.4|302.45|302.3|69
1674451200000|2023-01-23 05:20:00|302.55|302.4|302.55|302.4|302.55|302.4|302.55|302.35|47
1674451500000|2023-01-23 05:25:00|302.6|302.45|302.6|302.45|302.65|302.5|302.6|302.4|90
1674451800000|2023-01-23 05:30:00|||||||||68
1674452100000|2023-01-23 05:35:00|302.55|302.4|302.6|302.45|302.6|302.45|302.5|302.35|113
1674452400000|2023-01-23 05:40:00|302.65|302.5|302.7|302.55|302.7|302.55|302.65|302.5|86
1674452700000|2023-01-23 05:45:00|302.65|302.5|302.6|302.45|302.65|302.55|302.6|302.45|21
1674453000000|2023-01-23 05:50:00|302.65|302.5|302.65|302.5|302.65|302.5|302.65|302.5|28
1674453300000|2023-01-23 05:55:00|302.6|302.45|302.65|302.5|302.65|302.5|302.55|302.4|73
1674453600000|2023-01-23 06:00:00|302.6|302.45|302.65|302.5|302.65|302.5|302.6|302.45|19
1674453900000|2023-01-23 06:05:00|302.7|302.55|302.6|302.45|302.75|302.55|302.6|302.45|71
1674454200000|2023-01-23 06:10:00|302.65|302.5|302.65|302.5|302.7|302.55|302.55|302.4|199
1674454500000|2023-01-23 06:15:00|302.7|302.55|302.75|302.6|302.75|302.6|302.7|302.55|34
1674454800000|2023-01-23 06:20:00|302.8|302.65|302.8|302.65|302.8|302.65|302.8|302.6|87
1674455100000|2023-01-23 06:25:00|302.75|302.6|302.75|302.6|302.8|302.65|302.7|302.55|75
1674455400000|2023-01-23 06:30:00|302.8|302.65|302.8|302.65|302.85|302.7|302.8|302.65|109
1674455700000|2023-01-23 06:35:00|302.85|302.7|302.9|302.75|302.95|302.8|302.85|302.7|111
1674456000000|2023-01-23 06:40:00|302.95|302.8|303|302.85|303|302.85|302.95|302.8|96
1674456300000|2023-01-23 06:45:00|303.05|302.9|303.1|302.95|303.1|302.95|303.05|302.9|136
1674456600000|2023-01-23 06:50:00|303.2|303.05|303.65|303.5|303.65|303.5|303.2|303.05|601
1674456900000|2023-01-23 06:55:00|303.6|303.45|303.85|303.65|304.1|303.95|303.5|303.35|1068
1674457200000|2023-01-23 07:00:00|303.8|303.7|303.75|303.6|303.85|303.7|303.5|303.35|239
1674457500000|2023-01-23 07:05:00|303.8|303.65|303.95|303.75|304|303.85|303.75|303.6|190
1674457800000|2023-01-23 07:10:00|303.9|303.7|303.8|303.65|303.9|303.75|303.8|303.65|92
1674458100000|2023-01-23 07:15:00|303.75|303.6|303.7|303.5|303.9|303.75|303.65|303.5|176
1674458400000|2023-01-23 07:20:00|303.65|303.55|303.65|303.5|303.7|303.55|303.6|303.45|58
1674458700000|2023-01-23 07:25:00|303.6|303.45|303.7|303.5|303.75|303.6|303.6|303.45|119
1674459000000|2023-01-23 07:30:00|303.65|303.55|303.65|303.5|303.65|303.55|303.6|303.45|42
1674459300000|2023-01-23 07:35:00|303.7|303.45|303.75|303.6|303.75|303.6|303.6|303.45|62
1674459600000|2023-01-23 07:40:00|303.7|303.55|303.75|303.6|303.75|303.6|303.65|303.5|149
1674459900000|2023-01-23 07:45:00|303.8|303.65|303.9|303.75|303.95|303.75|303.75|303.6|114
1674460200000|2023-01-23 07:50:00|303.95|303.8|303.95|303.8|303.95|303.8|303.9|303.75|60
1674460500000|2023-01-23 07:55:00|303.9|303.75|303.85|303.7|303.95|303.8|303.85|303.65|65
1674460800000|2023-01-23 08:00:00|303.9|303.65|304|303.85|304.05|303.85|303.85|303.65|65
1674461100000|2023-01-23 08:05:00|303.95|303.8|304.3|304.1|304.3|304.1|303.95|303.8|96
1674461400000|2023-01-23 08:10:00|304.25|304.15|304.25|304.1|304.4|304.25|304.25|304.1|167
1674461700000|2023-01-23 08:15:00|304.2|304.05|304.3|304.15|304.3|304.15|304.2|304.05|86
1674462000000|2023-01-23 08:20:00|304.35|304.1|304.15|304|304.35|304.1|304.05|303.9|187
1674462300000|2023-01-23 08:25:00|304.2|303.95|304.15|304|304.2|304|304.1|303.95|43
1674462600000|2023-01-23 08:30:00|304.1|303.95|304.05|303.9|304.15|303.95|304|303.8|107
1674462900000|2023-01-23 08:35:00|304.1|303.95|303.75|303.6|304.1|303.95|303.75|303.6|90
1674463200000|2023-01-23 08:40:00|303.8|303.65|303.85|303.7|303.95|303.8|303.8|303.65|112
1674463500000|2023-01-23 08:45:00|303.8|303.65|303.8|303.65|303.8|303.65|303.75|303.55|39
1674463800000|2023-01-23 08:50:00|303.85|303.7|304.05|303.9|304.05|303.9|303.85|303.7|55
1674464100000|2023-01-23 08:55:00|304|303.85|304|303.85|304.1|303.95|303.95|303.8|152
1674464400000|2023-01-23 09:00:00|303.95|303.8|303.8|303.6|304|303.8|303.6|303.4|204
1674464700000|2023-01-23 09:05:00|303.85|303.65|303.6|303.4|303.85|303.65|303.6|303.4|125
1674465000000|2023-01-23 09:10:00|303.55|303.45|303.5|303.35|303.65|303.45|303.45|303.3|157
1674465300000|2023-01-23 09:15:00|303.55|303.4|303.45|303.2|303.65|303.45|303.45|303.2|35
1674465600000|2023-01-23 09:20:00|303.8|303.1|303.7|303.1|303.8|303.2|303.7|303.1|0
1674465900000|2023-01-23 09:25:00|303.8|303.2|303.7|303.1|303.8|303.2|303.7|303.1|5
1674466200000|2023-01-23 09:30:00|303.8|303.2|303.9|303.3|303.9|303.3|303.8|303.2|0
1674466500000|2023-01-23 09:35:00|303.8|303.2|303.8|303.2|303.9|303.3|303.8|303.2|0
1674467100000|2023-01-23 09:45:00|303.9|303.3|303.9|303.3|303.9|303.3|303.8|303.2|0
1674467400000|2023-01-23 09:50:00|303.5|303.25|303.4|303.25|303.55|303.4|303.4|303.2|27
1674467700000|2023-01-23 09:55:00|303.45|303.3|303.45|303.3|303.5|303.35|303.4|303.3|5
1674468000000|2023-01-23 10:00:00|303.4|303.25|303.3|303.1|303.45|303.3|303.25|303.1|28
1674468300000|2023-01-23 10:05:00|303.25|303.05|303.1|302.95|303.25|303.05|303.05|302.85|52
1674468600000|2023-01-23 10:10:00|303.15|303|303.1|302.9|303.2|303.05|303.05|302.9|22
1674468900000|2023-01-23 10:15:00|303.05|302.95|303.1|302.95|303.15|303|303.05|302.85|8
1674469200000|2023-01-23 10:20:00|303.05|302.9|303.05|302.9|303.1|302.95|303.05|302.85|14
1674469500000|2023-01-23 10:25:00|303.1|302.95|303.1|302.95|303.1|302.95|303.1|302.95|5
1674469800000|2023-01-23 10:30:00|303.05|302.9|303.1|302.95|303.1|302.95|303.05|302.9|8
1674470100000|2023-01-23 10:35:00|303.15|302.9|303.1|302.95|303.15|303|303.1|302.9|31
1674470400000|2023-01-23 10:40:00|303.05|302.9|303.05|302.9|303.1|302.9|303.05|302.9|14
1674470700000|2023-01-23 10:45:00||302.85||302.9||302.9||302.85|6
1674471000000|2023-01-23 10:50:00|303.1|302.95|303.05|302.9|303.1|302.95|303|302.85|14
1674471300000|2023-01-23 10:55:00|303.1|302.95|303.1|302.95|303.1|302.95|303.1|302.95|10
1674471600000|2023-01-23 11:00:00|303.05|302.9|303|302.8|303.05|302.9|302.95|302.8|35
1674471900000|2023-01-23 11:05:00|303.05|302.85|303|302.8|303.05|302.85|302.9|302.75|19
1674472200000|2023-01-23 11:10:00|302.95|302.85|302.95|302.8|303.05|302.85|302.9|302.75|31
1674472500000|2023-01-23 11:15:00|303|302.85|303|302.8|303.05|302.85|303|302.8|2
1674472800000|2023-01-23 11:20:00|302.95|302.85|303|302.8|303|302.85|302.95|302.8|1
1674473100000|2023-01-23 11:25:00|302.95||302.95||302.95||302.95||1
1674473400000|2023-01-23 11:30:00|303|302.85|303|302.8|303.05|302.85|302.95|302.75|2
1674473700000|2023-01-23 11:35:00|303.05|302.85|303.05|302.9|303.1|302.95|303.05|302.8|4
1674474000000|2023-01-23 11:40:00|303|302.85|302.95|302.8|303|302.9|302.9|302.75|14
1674474300000|2023-01-23 11:45:00|302.9|302.75|302.85|302.7|303|302.85|302.8|302.6|120
1674474600000|2023-01-23 11:50:00|302.9|302.75|302.75|302.6|302.9|302.75|302.75|302.6|59
1674474900000|2023-01-23 11:55:00|302.8|302.55|302.75|302.6|302.8|302.65|302.7|302.55|28
1674475200000|2023-01-23 12:00:00|302.8|302.65|302.9|302.75|302.95|302.75|302.75|302.6|34
1674475500000|2023-01-23 12:05:00|302.95|302.8|303|302.8|303|302.8|302.9|302.75|16
1674475800000|2023-01-23 12:10:00|302.95|302.75|302.9|302.75|303|302.85|302.9|302.7|8
1674476100000|2023-01-23 12:15:00|302.95|302.7|302.9|302.75|302.95|302.75|302.85|302.7|13
1674476400000|2023-01-23 12:20:00|302.85|302.7|302.85|302.7|302.9|302.7|302.85|302.7|11
1674476700000|2023-01-23 12:25:00|302.9|302.75|302.95|302.8|303|302.8|302.85|302.75|0
1674477000000|2023-01-23 12:30:00|303|302.85|302.9|302.75|303|302.85|302.9|302.75|15
1674477300000|2023-01-23 12:35:00|302.95|302.8|302.95|302.8|302.95|302.8|302.9|302.75|27
1674477600000|2023-01-23 12:40:00|302.9|302.75|303.05|302.85|303.05|302.9|302.9|302.75|42
1674477900000|2023-01-23 12:45:00|303|302.9|302.95|302.8|303.05|302.9|302.95|302.8|8
1674478200000|2023-01-23 12:50:00|303|302.85|302.95|302.75|303|302.85|302.9|302.75|20
1674478500000|2023-01-23 12:55:00|302.9|302.7|302.8|302.65|302.95|302.75|302.8|302.65|9
1674478800000|2023-01-23 13:00:00|302.85|302.6|302.95|302.75|303|302.85|302.75|302.6|103
1674479100000|2023-01-23 13:05:00|302.9|302.7|302.95|302.8|303|302.85|302.85|302.7|92
1674479400000|2023-01-23 13:10:00|302.9|302.75|302.85|302.7|302.95|302.8|302.85|302.7|80
1674479700000|2023-01-23 13:15:00|302.9|302.75|302.9|302.75|302.95|302.8|302.85|302.7|125
1674480000000|2023-01-23 13:20:00|302.95|302.8|303|302.85|303|302.85|302.9|302.7|87
1674480300000|2023-01-23 13:25:00|303.05|302.9|303.05|302.9|303.05|302.9|303|302.8|65
1674480600000|2023-01-23 13:30:00|303|302.85|302.8|302.6|303|302.85|302.75|302.6|63
1674480900000|2023-01-23 13:35:00|302.85|302.65|302.7|302.55|302.9|302.75|302.7|302.55|90
1674481200000|2023-01-23 13:40:00|302.75|302.6|302.75|302.55|302.8|302.65|302.7|302.5|65
1674481500000|2023-01-23 13:45:00|302.7|302.5|302.65|302.45|302.75|302.55|302.55|302.4|75
1674481800000|2023-01-23 13:50:00|302.6|302.4|302.5|302.35|302.6|302.45|302.45|302.3|61
1674482100000|2023-01-23 13:55:00|302.45|302.3|302.5|302.35|302.6|302.4|302.45|302.3|40
1674482400000|2023-01-23 14:00:00|302.45|302.3|302.45|302.3|302.65|302.45|302.45|302.25|34
1674482700000|2023-01-23 14:05:00|302.5|302.25|302.3|302.1|302.55|302.35|302.2|302.05|44
1674483000000|2023-01-23 14:10:00|302.25|302.15|302.35|302.2|302.4|302.25|302.25|302.15|70
1674483300000|2023-01-23 14:15:00|302.4|302.15|302.3|302.15|302.45|302.3|302.25|302.1|77
1674483600000|2023-01-23 14:20:00|302.35|302.2|302.35|302.2|302.4|302.2|302.3|302.15|25
1674483900000|2023-01-23 14:25:00|302.4|302.25|302.45|302.3|302.5|302.35|302.35|302.25|13
1674484200000|2023-01-23 14:30:00|302.5|302.35|301.9|301.75|302.55|302.4|301.85|301.7|261
1674484500000|2023-01-23 14:35:00|301.85|301.7|301.95|301.75|302.15|301.95|301.7|301.55|159
1674484800000|2023-01-23 14:40:00|302|301.8|302.3|302.1|302.3|302.1|301.9|301.7|132
1674485100000|2023-01-23 14:45:00|302.35|302.15|302.5|302.3|302.6|302.4|302.25|302.05|108
1674485400000|2023-01-23 14:50:00|302.45|302.35|302.75|302.6|302.8|302.65|302.4|302.2|209
1674485700000|2023-01-23 14:55:00|302.85|302.65|302.55|302.4|302.9|302.75|302.5|302.3|93
1674486000000|2023-01-23 15:00:00|302.6|302.45|302.7|302.55|302.8|302.65|302.6|302.4|129
1674486300000|2023-01-23 15:05:00|302.65|302.5|302.75|302.55|302.85|302.65|302.6|302.45|77
1674486600000|2023-01-23 15:10:00|302.7|302.5|302.85|302.7|303|302.85|302.65|302.5|85
1674486900000|2023-01-23 15:15:00|302.9|302.75|303|302.85|303|302.85|302.8|302.65|5
1674487200000|2023-01-23 15:20:00|303.05|302.9|303.2|303.05|303.2|303.05|303|302.85|34
1674487500000|2023-01-23 15:25:00|303.25|303.1|303.05|302.85|303.25|303.1|303.05|302.85|43
1674487800000|2023-01-23 15:30:00|303.1|302.9|303|302.85|303.15|303|302.95|302.8|42
1674488100000|2023-01-23 15:35:00|302.95|302.8|303.05|302.9|303.05|302.9|302.95|302.75|12
1674488400000|2023-01-23 15:40:00|303.1|302.85|303.05|302.85|303.1|302.95|303|302.85|12
1674488700000|2023-01-23 15:45:00|303|302.8|303.2|303.05|303.25|303.05|303|302.8|19
1674489000000|2023-01-23 15:50:00|303.25|303|303.25|303.05|303.3|303.1|303.15|303|46
1674489300000|2023-01-23 15:55:00|303.3|303.1|303.25|303.1|303.4|303.2|303.2|303|112
1674489600000|2023-01-23 16:00:00|303.3|303.15|303.55|303.35|303.55|303.4|303.3|303.1|24
1674489900000|2023-01-23 16:05:00|303.5|303.3|303.5|303.35|303.65|303.5|303.4|303.2|44
1674490200000|2023-01-23 16:10:00|303.55|303.3|303.4|303.2|303.6|303.45|303.4|303.2|25
1674490500000|2023-01-23 16:15:00|303.35|303.25|303.55|303.4|303.55|303.4|303.3|303.1|15
1674490800000|2023-01-23 16:20:00|303.6|303.45|303.5|303.3|303.6|303.45|303.45|303.25|10
1674491100000|2023-01-23 16:25:00|303.45|303.35|303.2|303|303.5|303.35|303.2|303|17
1674491400000|2023-01-23 16:30:00|303.15|303.05|303.05|302.85|303.3|303.1|303.05|302.85|24
1674491700000|2023-01-23 16:35:00|303|302.9|303|302.85|303.05|302.9|303|302.8|17
1674492000000|2023-01-23 16:40:00|303.05|302.8|302.8|302.65|303.05|302.8|302.8|302.65|15
1674492300000|2023-01-23 16:45:00|302.75|302.6|302.9|302.7|302.9|302.7|302.7|302.5|8
1674492600000|2023-01-23 16:50:00|302.85|302.65|302.95|302.8|303|302.85|302.8|302.65|14
1674492900000|2023-01-23 16:55:00|302.9|302.75|303.05|302.9|303.05|302.9|302.9|302.75|24
1674493200000|2023-01-23 17:00:00|303|302.85|303.05|302.9|303.05|302.9|303|302.8|5
1674493500000|2023-01-23 17:05:00|303.1|302.95|302.95|302.75|303.15|303|302.95|302.75|27
1674493800000|2023-01-23 17:10:00|302.9|302.8|303.05|302.9|303.05|302.9|302.9|302.75|19
1674494100000|2023-01-23 17:15:00|303.1|302.95|303.35|303.15|303.35|303.15|303.1|302.95|9
1674494400000|2023-01-23 17:20:00|303.3|303.1|303.25|303.05|303.35|303.15|303.15|303|4
1674494700000|2023-01-23 17:25:00|303.2|303|303.25|303.05|303.25|303.1|303.15|303|18
1674495000000|2023-01-23 17:30:00|303.2|303.1|303.15|303|303.25|303.1|303.15|303|4
1674495300000|2023-01-23 17:35:00|303.1|302.95|303.1|302.9|303.15|303|303.05|302.9|8
1674495600000|2023-01-23 17:40:00|303.05|302.85|303.05|302.85|303.1|302.9|302.95|302.8|9
1674495900000|2023-01-23 17:45:00|303|302.8|303.05|302.9|303.1|302.9|303|302.8|1
1674496200000|2023-01-23 17:50:00|303|302.85|303.1|302.95|303.1|302.95|303|302.8|7
1674496500000|2023-01-23 17:55:00|303.05|302.9|303.1|302.95|303.1|302.95|303.05|302.9|0
1674496800000|2023-01-23 18:00:00|303.15|303|303.1|302.95|303.2|303.05|303.1|302.95|17
1674497100000|2023-01-23 18:05:00|303.05|302.9|303.05|302.9|303.1|302.9|303.05|302.9|9
1674497400000|2023-01-23 18:10:00|303.1|302.95|303.15|303|303.25|303.05|303.05|302.9|35
1674497700000|2023-01-23 18:15:00|303.2|303.05|303.2|303|303.2|303.05|303.15|303|2
1674498000000|2023-01-23 18:20:00|303.25|303.05|303.2|303|303.3|303.1|303.15|303|4
1674498300000|2023-01-23 18:25:00|303.15|303.05|303.2|303.05|303.25|303.1|303.1|302.95|9
1674498600000|2023-01-23 18:30:00|303.25|303.1|303.25|303.1|303.3|303.15|303.25|303.05|11
1674498900000|2023-01-23 18:35:00|303.3|303.15|303.35|303.2|303.4|303.2|303.25|303.1|9
1674499200000|2023-01-23 18:40:00|303.3|303.15|303.35|303.15|303.35|303.2|303.3|303.1|7
1674499500000|2023-01-23 18:45:00|303.3|303.2|303.45|303.25|303.45|303.25|303.3|303.15|4
1674499800000|2023-01-23 18:50:00|303.4|303.3|303.4|303.2|303.5|303.3|303.35|303.2|9
1674500100000|2023-01-23 18:55:00|303.35|303.25|303.4|303.2|303.4|303.25|303.35|303.15|0
1674500400000|2023-01-23 19:00:00|303.35|303.15|303.35|303.15|303.4|303.2|303.25|303.05|18
1674500700000|2023-01-23 19:05:00|303.4|303.2|303.35|303.2|303.4|303.25|303.3|303.1|11
1674501000000|2023-01-23 19:10:00|303.3|303.15|303.4|303.2|303.4|303.2|303.3|303.15|7
1674501300000|2023-01-23 19:15:00|303.35|303.25|303.45|303.25|303.45|303.25|303.35|303.2|1
1674501600000|2023-01-23 19:20:00|303.4|303.3|303.45|303.25|303.45|303.3|303.4|303.25|4
1674501900000|2023-01-23 19:25:00|303.4|303.2|303.3|303.15|303.45|303.25|303.25|303.05|6
1674502200000|2023-01-23 19:30:00|303.35|303.1|303.3|303.1|303.4|303.25|303.25|303.1|5
1674502500000|2023-01-23 19:35:00|303.25|303.05|303.1|302.95|303.3|303.1|303.05|302.9|21
1674502800000|2023-01-23 19:40:00|303.15|302.9|303.1|302.95|303.2|303|303.1|302.9|13
1674503100000|2023-01-23 19:45:00|303.05|302.9|302.9|302.7|303.15|302.95|302.75|302.6|57
1674503400000|2023-01-23 19:50:00|302.85|302.75|302.8|302.65|302.9|302.75|302.75|302.6|20
1674503700000|2023-01-23 19:55:00|302.85|302.7|303|302.85|303.05|302.85|302.8|302.7|9
1674504000000|2023-01-23 20:00:00|303.05|302.9|302.85|302.65|303.05|302.9|302.8|302.65|2
1674504300000|2023-01-23 20:05:00|302.8|302.6|302.8|302.65|302.85|302.7|302.75|302.55|10
1674504600000|2023-01-23 20:10:00|302.75|302.6|303.15|302.95|303.15|303|302.75|302.6|16
1674504900000|2023-01-23 20:15:00|303.1|303|303.35|303.15|303.35|303.2|303.1|302.95|3
1674505200000|2023-01-23 20:20:00|303.3|303.2|303.45|303.25|303.5|303.3|303.3|303.15|10
1674505500000|2023-01-23 20:25:00|303.4|303.2|303.25|303.05|303.4|303.2|303.15|302.95|11
1674505800000|2023-01-23 20:30:00|303.3|303.1|303|302.85|303.35|303.15|303|302.85|79
1674506100000|2023-01-23 20:35:00|302.95|302.8|303.2|303|303.2|303.05|302.95|302.8|28
1674506400000|2023-01-23 20:40:00|303.15|302.95|303.25|303.1|303.25|303.1|303.05|302.9|74
1674506700000|2023-01-23 20:45:00|303.3|303.2|303.5|303.35|303.55|303.35|303.3|303.2|59
1674507000000|2023-01-23 20:50:00|303.55|303.4|303.75|303.6|303.75|303.6|303.55|303.4|37
1674507300000|2023-01-23 20:55:00|303.8|303.65|304|303.85|304|303.85|303.8|303.65|100
1674507600000|2023-01-23 21:00:00|303.95|303.8|303.8|303.55|304.1|303.95|303.8|303.55|94
1674507900000|2023-01-23 21:05:00|303.75|303.5|303.9|303.5|303.95|303.75|303.75|303.45|12
1674508200000|2023-01-23 21:10:00|304|303.45|304|303.4|304|303.55|303.85|303.4|1
1674508500000|2023-01-23 21:15:00|303.9|303.3|304|303.4|304|303.4|303.9|303.3|0
1674508800000|2023-01-23 21:20:00|303.9|303.3|304|303.4|304|303.4|303.9|303.3|0
1674509100000|2023-01-23 21:25:00|303.9|303.3|303.9|303.3|304|303.4|303.9|303.3|0
1674509400000|2023-01-23 21:30:00|304|303.4|304|303.4|304|303.4|303.9|303.3|0
1674510000000|2023-01-23 21:40:00|304.1|303.5|304.1|303.5|304.1|303.5|304|303.4|0
1674510300000|2023-01-23 21:45:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1674510600000|2023-01-23 21:50:00|304|303.4|304|303.4|304|303.4|304|303.4|0
1674510900000|2023-01-23 21:55:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1674513000000|2023-01-23 22:30:00|304.2|303.6|304.1|303.5|304.2|303.6|304.1|303.5|0
1674513300000|2023-01-23 22:35:00|304.2|303.6|304.1|303.5|304.2|303.6|304.1|303.5|0
1674513600000|2023-01-23 22:40:00|304.2|303.6|304.1|303.5|304.2|303.6|304.1|303.5|0
1674513900000|2023-01-23 22:45:00|304.2|303.6|304.2|303.6|304.2|303.6|304.2|303.6|0
1674514200000|2023-01-23 22:50:00|304.1|303.5|304.1|303.5|304.2|303.6|304.1|303.5|0
1674514500000|2023-01-23 22:55:00|304.2|303.6|304.1|303.5|304.2|303.6|304.1|303.5|0
1674514800000|2023-01-23 23:00:00|304.2|303.6|304.1|303.5|304.2|303.6|304.1|303.5|0
1674515100000|2023-01-23 23:05:00|304.2|303.6|304.1|303.5|304.2|303.6|304.1|303.5|0
1674516000000|2023-01-23 23:20:00|304|303.4|304|303.4|304.1|303.5|304|303.4|0
1674516600000|2023-01-23 23:30:00|303.9|303.3|303.9|303.3|304|303.4|303.9|303.3|0
1674516900000|2023-01-23 23:35:00|304|303.4|304|303.4|304|303.4|303.9|303.3|0
1674517200000|2023-01-23 23:40:00|303.9|303.3|303.9|303.3|304|303.4|303.9|303.3|0
1674517500000|2023-01-23 23:45:00|304|303.4|304|303.4|304|303.4|303.9|303.3|0
1674518400000|2023-01-24 00:00:00|303.9|303.3|304|303.4|304|303.4|303.9|303.3|0
1674519300000|2023-01-24 00:15:00|303.9|303.3|304|303.4|304|303.4|303.9|303.3|0
1674519600000|2023-01-24 00:20:00|303.9|303.3|304|303.4|304|303.4|303.9|303.3|0
1674520200000|2023-01-24 00:30:00|304.35|303.8|303.85|303.65|304.35|304|303.85|303.65|254
1674520500000|2023-01-24 00:35:00|303.9|303.7|303.75|303.6|303.9|303.7|303.75|303.55|79
1674520800000|2023-01-24 00:40:00|303.7|303.55|303.6|303.45|303.7|303.55|303.6|303.45|101
1674521100000|2023-01-24 00:45:00|303.65|303.5|303.85|303.7|303.85|303.7|303.65|303.5|92
1674521400000|2023-01-24 00:50:00|303.9|303.75|303.9|303.75|303.9|303.75|303.9|303.7|28
1674521700000|2023-01-24 00:55:00|303.85|303.7|303.8|303.65|303.85|303.7|303.8|303.65|38
1674522000000|2023-01-24 01:00:00|303.7|303.55|303.85|303.65|304|303.85|303.4|303.2|323
1674522300000|2023-01-24 01:05:00|303.8|303.6|303.7|303.55|303.8|303.6|303.6|303.45|71
1674522600000|2023-01-24 01:10:00|303.75|303.6|303.6|303.45|303.8|303.6|303.5|303.35|154
1674522900000|2023-01-24 01:15:00|303.65|303.5|304.1|303.95|304.15|304|303.65|303.5|85
1674523200000|2023-01-24 01:20:00|304.15|304|304.3|304.15|304.35|304.2|304.15|304|98
1674523500000|2023-01-24 01:25:00|304.35|304.2|304.3|304.15|304.4|304.2|304.3|304.15|71
1674523800000|2023-01-24 01:30:00|304.35|304.2|304.45|304.3|304.5|304.35|304.35|304.2|103
1674524100000|2023-01-24 01:35:00|304.5|304.35|304.45|304.3|304.5|304.35|304.45|304.3|46
1674524400000|2023-01-24 01:40:00|304.5|304.35|304.6|304.45|304.65|304.45|304.5|304.35|89
1674524700000|2023-01-24 01:45:00|304.65|304.5|304.65|304.5|304.65|304.5|304.6|304.45|40
1674525000000|2023-01-24 01:50:00|304.7|304.55|304.65|304.5|304.7|304.55|304.65|304.5|39
1674525300000|2023-01-24 01:55:00|304.6|304.45|304.6|304.45|304.65|304.5|304.6|304.45|45
1674525600000|2023-01-24 02:00:00|304.65|304.5|304.9|304.75|304.9|304.75|304.65|304.5|279
1674525900000|2023-01-24 02:05:00|304.85|304.7|304.8|304.65|304.9|304.75|304.75|304.6|140
1674526200000|2023-01-24 02:10:00|304.85|304.7|304.75|304.6|304.9|304.7|304.75|304.6|103
1674526500000|2023-01-24 02:15:00|304.8|304.65|304.5|304.35|304.8|304.65|304.5|304.35|208
1674526800000|2023-01-24 02:20:00|304.6|304.45|304.5|304.35|304.6|304.45|304.5|304.35|135
1674527100000|2023-01-24 02:25:00|304.6|304.3|304.5|304.35|304.6|304.45|304.5|304.3|120
1674527400000|2023-01-24 02:30:00|304.45|304.3|304.45|304.3|304.5|304.35|304.45|304.3|123
1674527700000|2023-01-24 02:35:00|304.4|304.25|304.45|304.3|304.5|304.35|304.4|304.25|91
1674528000000|2023-01-24 02:40:00|304.4|304.25|304.45|304.3|304.55|304.35|304.4|304.25|116
1674528300000|2023-01-24 02:45:00|304.55|304.4|304.45|304.3|304.55|304.4|304.45|304.25|77
1674528600000|2023-01-24 02:50:00|304.5|304.35|304.5|304.35|304.55|304.35|304.5|304.35|42
1674528900000|2023-01-24 02:55:00|304.55|304.4|304.5|304.35|304.55|304.4|304.5|304.35|47
1674529200000|2023-01-24 03:00:00|304.55|304.4|304.55|304.4|304.55|304.4|304.55|304.4|24
1674529500000|2023-01-24 03:05:00|304.6|304.45|304.6|304.45|304.6|304.45|304.55|304.4|80
1674529800000|2023-01-24 03:10:00|304.5|304.35|304.45|304.3|304.5|304.35|304.45|304.25|91
1674530100000|2023-01-24 03:15:00|304.4|304.25|304.35|304.2|304.4|304.25|304.35|304.2|73
1674530400000|2023-01-24 03:20:00|304.4|304.25|304.3|304.15|304.4|304.25|304.3|304.15|91
1674530700000|2023-01-24 03:25:00|304.35|304.1|304.25|304.1|304.35|304.1|304.25|304.1|53
1674531000000|2023-01-24 03:30:00|304.2|304.05|304.15|304|304.25|304.1|304.15|303.95|135
1674531300000|2023-01-24 03:35:00|304.1|303.95|304.1|303.95|304.15|303.95|304.1|303.95|50
1674531600000|2023-01-24 03:40:00|304.05|303.9|304|303.85|304.1|303.95|304|303.85|113
1674531900000|2023-01-24 03:45:00|304.05|303.9|304.05|303.9|304.1|303.9|304.05|303.9|117
1674532200000|2023-01-24 03:50:00|304|303.85|303.9|303.75|304|303.85|303.9|303.75|131
1674532500000|2023-01-24 03:55:00|303.85|303.7|303.75|303.6|303.85|303.7|303.7|303.55|124
1674532800000|2023-01-24 04:00:00|303.8|303.65|303.85|303.7|303.9|303.75|303.8|303.65|62
1674533100000|2023-01-24 04:05:00|303.8|303.6|303.85|303.7|303.85|303.7|303.8|303.6|44
1674533400000|2023-01-24 04:10:00|303.9|303.75|303.8|303.65|303.9|303.75|303.8|303.65|83
1674533700000|2023-01-24 04:15:00|||||||||14
1674534000000|2023-01-24 04:20:00|303.85|303.7|303.75|303.6|303.85|303.7|303.75|303.6|72
1674534300000|2023-01-24 04:25:00|303.8|303.65|303.85|303.7|303.85|303.7|303.8|303.65|44
1674534600000|2023-01-24 04:30:00|303.9|303.75|303.9|303.75|303.9|303.75|303.85|303.75|25
1674534900000|2023-01-24 04:35:00|303.95|303.7|303.85|303.7|303.95|303.7|303.85|303.7|52
1674535200000|2023-01-24 04:40:00|303.9|303.75|303.9|303.75|303.9|303.75|303.9|303.75|24
1674535500000|2023-01-24 04:45:00|303.95|303.8|303.9|303.75|303.95|303.8|303.85|303.7|65
1674535800000|2023-01-24 04:50:00|303.95|303.8|303.95|303.8|303.95|303.8|303.95|303.8|58
1674536100000|2023-01-24 04:55:00|304|303.85|304.05|303.9|304.05|303.9|304|303.85|40
1674536400000|2023-01-24 05:00:00|304.1|303.95|304.1|303.95|304.15|304|304.1|303.95|93
1674536700000|2023-01-24 05:05:00|304.05|303.9|304.1|303.95|304.15|303.95|304.05|303.9|76
1674537000000|2023-01-24 05:10:00|304.15|304|304.15|304|304.15|304|304.1|303.95|61
1674537300000|2023-01-24 05:15:00|304.2|304.05|304.15|304|304.2|304.05|304.15|304|52
1674537600000|2023-01-24 05:20:00|304.2|304.05|304.2|304.05|304.2|304.05|304.15|304|120
1674537900000|2023-01-24 05:25:00|304.15|304|304.1|303.95|304.2|304.05|304.1|303.95|128
1674538200000|2023-01-24 05:30:00|||||||||9
1674538500000|2023-01-24 05:35:00|304.15|304|304.15|304|304.2|304.05|304.15|304|105
1674538800000|2023-01-24 05:40:00|304.2|304.05|304.2|304.05|304.2|304.05|304.2|304.05|24
1674539100000|2023-01-24 05:45:00|304.15|304|304.25|304.1|304.25|304.1|304.15|304|113
1674539400000|2023-01-24 05:50:00|304.2|304.05|304.2|304.05|304.2|304.05|304.2|304.05|22
1674539700000|2023-01-24 05:55:00|||||||||12
1674540000000|2023-01-24 06:00:00|304.1|303.95|304.1|303.95|304.15|303.95|304.1|303.95|142
1674540300000|2023-01-24 06:05:00|304.05|303.9|304.1|303.95|304.1|303.95|304.05|303.9|55
1674540600000|2023-01-24 06:10:00|304.05|303.9|304.05|303.9|304.05|303.9|304.05|303.9|16
1674540900000|2023-01-24 06:15:00|||||||||10
1674541200000|2023-01-24 06:20:00|304.1||304.05||304.1||304.05||99
1674541500000|2023-01-24 06:25:00|304.1|303.95|304.1|303.95|304.1|303.95|304.1|303.95|36
1674541800000|2023-01-24 06:30:00|304.05|303.9|304.05|303.9|304.05|303.9|304.05|303.9|25
1674542100000|2023-01-24 06:35:00|||||||||20
1674542400000|2023-01-24 06:40:00|304.15|304|304.15|304|304.15|304|304.15|304|97
1674542700000|2023-01-24 06:45:00|304.1|303.95|304.1|303.95|304.15|304|304.1|303.95|65
1674543000000|2023-01-24 06:50:00|304.05|303.9|304.05|303.9|304.05|303.9|304.05|303.9|35
1674543300000|2023-01-24 06:55:00|304|303.85|303.95|303.8|304|303.85|303.95|303.8|50
1674543600000|2023-01-24 07:00:00|303.9|303.75|303.85|303.7|303.9|303.8|303.85|303.7|125
1674543900000|2023-01-24 07:05:00|303.8|303.65|303.8|303.65|303.8|303.65|303.75|303.6|75
1674544200000|2023-01-24 07:10:00|303.75|303.6|303.7|303.55|303.8|303.65|303.7|303.55|200
1674544500000|2023-01-24 07:15:00|303.65|303.5|303.8|303.65|303.8|303.65|303.65|303.5|79
1674544800000|2023-01-24 07:20:00|303.85|303.7|303.9|303.75|303.9|303.75|303.85|303.7|67
1674545100000|2023-01-24 07:25:00|303.85|303.7|303.85|303.7|303.85|303.7|303.85|303.7|28
1674545400000|2023-01-24 07:30:00|303.8|303.65|303.75|303.6|303.9|303.75|303.75|303.55|188
1674545700000|2023-01-24 07:35:00|303.7|303.55|303.75|303.6|303.75|303.6|303.7|303.55|222
1674546000000|2023-01-24 07:40:00|303.7|303.55|303.7|303.55|303.7|303.55|303.7|303.5|35
1674546300000|2023-01-24 07:45:00|303.65|303.5|303.65|303.5|303.75|303.6|303.65|303.5|104
1674546600000|2023-01-24 07:50:00|303.6|303.45|303.5|303.35|303.6|303.45|303.45|303.3|119
1674546900000|2023-01-24 07:55:00|303.55|303.4|303.65|303.5|303.65|303.5|303.55|303.35|167
1674547200000|2023-01-24 08:00:00|303.7|303.55|303.7|303.55|303.8|303.65|303.6|303.45|165
1674547500000|2023-01-24 08:05:00|303.65|303.5|303.4|303.25|303.65|303.5|303.4|303.25|57
1674547800000|2023-01-24 08:10:00|303.35|303.2|303.3|303.15|303.45|303.3|303.3|303.15|125
1674548100000|2023-01-24 08:15:00|303.35|303.2|303.25|303.1|303.35|303.2|303.25|303.1|93
1674548400000|2023-01-24 08:20:00|303.3|303.15|303.3|303.15|303.3|303.15|303.2|303.05|142
1674548700000|2023-01-24 08:25:00|303.25|303.1|303.25|303.1|303.3|303.15|303.2|303.05|87
1674549000000|2023-01-24 08:30:00|303.3|303.15|303.4|303.25|303.45|303.25|303.25|303.1|96
1674549300000|2023-01-24 08:35:00|303.45|303.2|303.4|303.2|303.45|303.25|303.35|303.2|36
1674549600000|2023-01-24 08:40:00|303.35|303.25|303.35|303.2|303.4|303.25|303.3|303.15|42
1674549900000|2023-01-24 08:45:00|303.4|303.15|303.3|303.15|303.4|303.2|303.3|303.15|68
1674550200000|2023-01-24 08:50:00|303.35|303.2|303.3|303.15|303.4|303.25|303.3|303.15|43
1674550500000|2023-01-24 08:55:00|303.35|303.2|303.6|303.45|303.65|303.5|303.35|303.2|318
1674550800000|2023-01-24 09:00:00|303.55|303.4|303.65|303.45|303.65|303.45|303.45|303.3|180
1674551100000|2023-01-24 09:05:00|303.6|303.4|303.65|303.45|303.75|303.55|303.55|303.4|51
1674551400000|2023-01-24 09:10:00|303.6|303.4|303.65|303.45|303.65|303.45|303.6|303.4|11
1674551700000|2023-01-24 09:15:00|303.6|303.5|303.4|303.2|303.65|303.5|303.4|303.2|74
1674552000000|2023-01-24 09:20:00|303.7|303.1|303.6|303|303.7|303.1|303.6|303|0
1674552300000|2023-01-24 09:25:00|303.5|302.9|303.6|303|303.7|303.1|303.5|302.9|1
1674552600000|2023-01-24 09:30:00|303.7|303.1|303.6|303|303.7|303.1|303.6|303|0
1674552900000|2023-01-24 09:35:00|303.5|302.9|303.6|303|303.6|303|303.5|302.9|0
1674553200000|2023-01-24 09:40:00|303.5|302.9|303.4|302.8|303.6|303|303.4|302.8|0
1674553500000|2023-01-24 09:45:00|303.5|302.9|303.5|302.9|303.5|302.9|303.4|302.8|0
1674553800000|2023-01-24 09:50:00|303.35|303.15|303.3|303.1|303.35|303.2|303.25|303.05|331
1674554100000|2023-01-24 09:55:00|303.25|303.05|303.3|303.1|303.3|303.1|303.25|303.05|2
1674554400000|2023-01-24 10:00:00|303.25|303.15|303.2|303|303.3|303.15|303.2|303|28
1674554700000|2023-01-24 10:05:00|303.25|303.05|303.15|302.95|303.25|303.05|303.1|302.95|56
1674555000000|2023-01-24 10:10:00|303.2|303|303.2|303.05|303.25|303.05|303.15|302.95|22
1674555300000|2023-01-24 10:15:00|303.25|303.1|303.2|303|303.25|303.1|303.15|303|4
1674555600000|2023-01-24 10:20:00|303.15|303.05|303.15|303|303.2|303.05|303.1|302.95|27
1674555900000|2023-01-24 10:25:00|303.2|303.05|303.3|303.1|303.3|303.1|303.15|303.05|16
1674556200000|2023-01-24 10:30:00|303.25|303.15|303.25|303.05|303.35|303.15|303.1|302.95|17
1674556500000|2023-01-24 10:35:00|303.2|303|303.25|303.05|303.25|303.1|303.2|303|9
1674556800000|2023-01-24 10:40:00|303.2|303.1|303.15|303|303.2|303.1|303.15|302.95|13
1674557100000|2023-01-24 10:45:00|303.2|302.95|303.3|303.15|303.3|303.15|303.15|302.95|9
1674557400000|2023-01-24 10:50:00|303.35|303.1|303.3|303.1|303.35|303.2|303.2|303.05|17
1674557700000|2023-01-24 10:55:00|303.25|303.15|303.25|303.1|303.3|303.15|303.25|303.1|9
1674558000000|2023-01-24 11:00:00|303.3|303.05|303.15|302.95|303.3|303.1|303.1|302.95|27
1674558300000|2023-01-24 11:05:00|303.1|302.9|303.05|302.85|303.15|302.9|303|302.85|39
1674558600000|2023-01-24 11:10:00|303.1|302.9|303|302.85|303.1|302.9|303|302.85|19
1674558900000|2023-01-24 11:15:00|303.05|302.8|303|302.85|303.05|302.9|303|302.8|32
1674559200000|2023-01-24 11:20:00|302.95|302.8|303|302.85|303.05|302.85|302.9|302.75|50
1674559500000|2023-01-24 11:25:00|303.05|302.9|303|302.85|303.05|302.9|303|302.8|0
1674559800000|2023-01-24 11:30:00|302.95|302.8|303|302.85|303|302.85|302.9|302.75|10
1674560100000|2023-01-24 11:35:00|303.05|302.9|303.1|302.9|303.1|302.95|303.05|302.85|3
1674560400000|2023-01-24 11:40:00||302.95||302.95||302.95||302.9|0
1674560700000|2023-01-24 11:45:00|303.15|303|303.2|303.05|303.2|303.05|303.1|302.95|6
1674561000000|2023-01-24 11:50:00|303.25|303|303.1|302.9|303.25|303|303.1|302.9|17
1674561300000|2023-01-24 11:55:00|303.05|302.85|303|302.85|303.05|302.85|303|302.85|0
1674561600000|2023-01-24 12:00:00|303.05|302.8|302.95|302.75|303.05|302.85|302.9|302.75|9
1674561900000|2023-01-24 12:05:00|303|302.8|302.95|302.8|303|302.85|302.95|302.8|3
1674562200000|2023-01-24 12:10:00|303|302.75|302.95|302.75|303|302.8|302.9|302.75|7
1674562500000|2023-01-24 12:15:00|302.9|302.8|302.9|302.75|302.9|302.8|302.9|302.75|0
1674562800000|2023-01-24 12:20:00|302.95|302.8|302.95|302.75|302.95|302.8|302.9|302.75|1
1674563100000|2023-01-24 12:25:00|303|302.8|303|302.8|303|302.8|303|302.75|1
1674563400000|2023-01-24 12:30:00|302.95|302.85|303.05|302.9|303.15|302.95|302.95|302.8|13
1674563700000|2023-01-24 12:35:00|303|302.85|303|302.85|303.05|302.9|302.95|302.8|3
1674564000000|2023-01-24 12:40:00|303.05|302.9|303.1|302.9|303.1|302.95|303|302.85|1
1674564300000|2023-01-24 12:45:00|303.05|302.85|303.05|302.9|303.1|302.9|303|302.8|1
1674564600000|2023-01-24 12:50:00|303.1|302.95|303.1|302.9|303.1|302.95|303.05|302.85|5
1674564900000|2023-01-24 12:55:00|303.05|302.95|303.1|302.95|303.1|302.95|303.05|302.9|0
1674565200000|2023-01-24 13:00:00|303.05|302.9|303.05|302.85|303.1|302.95|302.95|302.8|11
1674565500000|2023-01-24 13:05:00|303|302.8|303.1|302.9|303.1|302.95|303|302.8|2
1674565800000|2023-01-24 13:10:00|303.05|302.85|303|302.8|303.1|302.85|303|302.8|1
1674566100000|2023-01-24 13:15:00|302.95|302.75|302.95|302.8|303|302.85|302.9|302.75|38
1674566400000|2023-01-24 13:20:00|302.9|302.75|303.05|302.9|303.1|302.9|302.9|302.75|11
1674566700000|2023-01-24 13:25:00|303|302.85|303.25|303.05|303.25|303.05|303|302.85|26
1674567000000|2023-01-24 13:30:00|303.2|303.1|303|302.85|303.2|303.1|303|302.85|15
1674567300000|2023-01-24 13:35:00|303.05|302.9|302.9|302.75|303.05|302.9|302.9|302.75|21
1674567600000|2023-01-24 13:40:00|302.85|302.7|302.7|302.55|302.9|302.75|302.65|302.5|80
1674567900000|2023-01-24 13:45:00|302.75|302.6|302.9|302.75|302.95|302.8|302.7|302.55|18
1674568200000|2023-01-24 13:50:00|302.85|302.7|302.8|302.6|302.85|302.75|302.7|302.55|22
1674568500000|2023-01-24 13:55:00|302.75|302.65|302.85|302.7|302.85|302.7|302.75|302.6|6
1674568800000|2023-01-24 14:00:00|302.9|302.75|302.95|302.75|302.95|302.8|302.85|302.65|48
1674569100000|2023-01-24 14:05:00|302.9|302.8|302.9|302.75|303.1|302.95|302.9|302.75|133
1674569400000|2023-01-24 14:10:00|302.85|302.7|302.9|302.75|302.9|302.75|302.8|302.65|44
1674569700000|2023-01-24 14:15:00|302.85|302.7|302.85|302.7|302.9|302.75|302.85|302.7|50
1674570000000|2023-01-24 14:20:00|302.9|302.75|302.9|302.75|302.95|302.8|302.9|302.75|13
1674570300000|2023-01-24 14:25:00|302.85|302.7|303|302.8|303|302.8|302.8|302.65|50
1674570600000|2023-01-24 14:30:00|302.95|302.85|302.8|302.6|303.15|303|302.65|302.5|129
1674570900000|2023-01-24 14:35:00|302.75|302.55|302.75|302.55|302.75|302.55|302.3|302.15|75
1674571200000|2023-01-24 14:40:00|302.8|302.6|302.55|302.4|302.8|302.6|302.45|302.3|43
1674571500000|2023-01-24 14:45:00|302.45|302.35|302.75|302.6|302.8|302.65|302.15|302|51
1674571800000|2023-01-24 14:50:00|302.8|302.55|302.85|302.65|302.85|302.7|302.65|302.5|27
1674572100000|2023-01-24 14:55:00|302.8|302.6|301.95|301.75|302.8|302.6|301.9|301.75|156
1674572400000|2023-01-24 15:00:00|301.9|301.8|301.95|301.75|302.15|302|301.85|301.7|137
1674572700000|2023-01-24 15:05:00|301.9|301.8|302.05|301.85|302.05|301.85|301.65|301.5|98
1674573000000|2023-01-24 15:10:00|302|301.8|302.15|302|302.15|302|301.85|301.7|38
1674573300000|2023-01-24 15:15:00|302.2|302.05|301.95|301.75|302.35|302.2|301.95|301.75|32
1674573600000|2023-01-24 15:20:00|302|301.8|301.9|301.7|302.05|301.9|301.85|301.7|26
1674573900000|2023-01-24 15:25:00|301.95|301.75|302.2|302|302.2|302.05|301.95|301.7|30
1674574200000|2023-01-24 15:30:00|302.15|302.05|302.1|301.9|302.2|302.05|302|301.85|135
1674574500000|2023-01-24 15:35:00|302.05|301.85|301.9|301.7|302.1|301.9|301.7|301.55|29
1674574800000|2023-01-24 15:40:00|301.85|301.65|302.3|302.1|302.3|302.15|301.8|301.65|20
1674575100000|2023-01-24 15:45:00|302.25|302.15|302.5|302.35|302.5|302.35|302.25|302.1|39
1674575400000|2023-01-24 15:50:00|302.55|302.4|302.55|302.4|302.6|302.45|302.4|302.25|55
1674575700000|2023-01-24 15:55:00|302.6|302.45|302.75|302.55|302.75|302.6|302.6|302.45|30
1674576000000|2023-01-24 16:00:00|302.7|302.6|302.6|302.45|302.75|302.6|302.6|302.45|39
1674576300000|2023-01-24 16:05:00|302.55|302.35|302.55|302.4|302.65|302.45|302.45|302.3|101
1674576600000|2023-01-24 16:10:00|302.6|302.45|302.5|302.35|302.65|302.5|302.4|302.25|69
1674576900000|2023-01-24 16:15:00|302.55|302.4|302.5|302.35|302.6|302.45|302.4|302.25|70
1674577200000|2023-01-24 16:20:00|302.45|302.3|302.65|302.5|302.7|302.5|302.3|302.15|40
1674577500000|2023-01-24 16:25:00|302.6|302.45|302.75|302.55|302.85|302.7|302.5|302.3|323
1674577800000|2023-01-24 16:30:00|302.8|302.6|302.4|302.2|302.8|302.65|302.4|302.2|38
1674578100000|2023-01-24 16:35:00|302.35|302.25|302.55|302.4|302.6|302.45|302.35|302.15|101
1674578400000|2023-01-24 16:40:00|302.6|302.45|302.35|302.15|302.6|302.45|302.35|302.15|19
1674578700000|2023-01-24 16:45:00|302.3|302.1|302.5|302.3|302.55|302.4|302.25|302.1|127
1674579000000|2023-01-24 16:50:00|302.55|302.35|302.55|302.4|302.6|302.45|302.45|302.3|12
1674579300000|2023-01-24 16:55:00|302.5|302.35|302.4|302.25|302.55|302.4|302.4|302.25|23
1674579600000|2023-01-24 17:00:00|302.35|302.2|302.25|302.1|302.4|302.2|302.1|301.95|26
1674579900000|2023-01-24 17:05:00|302.3|302.15|302.35|302.15|302.4|302.25|302.25|302.1|13
1674580200000|2023-01-24 17:10:00|302.3|302.2|302.4|302.25|302.4|302.25|302.3|302.15|8
1674580500000|2023-01-24 17:15:00|302.45|302.2|302.5|302.35|302.55|302.4|302.35|302.2|25
1674580800000|2023-01-24 17:20:00|302.45|302.3|302.45|302.3|302.55|302.35|302.45|302.3|16
1674581100000|2023-01-24 17:25:00|302.4|302.25|302.5|302.3|302.55|302.4|302.35|302.2|20
1674581400000|2023-01-24 17:30:00|302.45|302.25|302.3|302.15|302.5|302.3|302.3|302.15|4
1674581700000|2023-01-24 17:35:00|302.25|302.1|302.25|302.1|302.3|302.15|302.2|302.05|33
1674582000000|2023-01-24 17:40:00|302.2|302.05|302.25|302.1|302.3|302.1|302.15|302|21
1674582300000|2023-01-24 17:45:00|302.2|302.05|302.35|302.2|302.4|302.25|302.2|302.05|29
1674582600000|2023-01-24 17:50:00|302.4|302.25|302.3|302.15|302.4|302.25|302.3|302.15|22
1674582900000|2023-01-24 17:55:00|302.35|302.2|302.35|302.2|302.45|302.25|302.3|302.15|19
1674583200000|2023-01-24 18:00:00|302.3|302.15|302.2|302|302.5|302.3|302.2|302|13
1674583500000|2023-01-24 18:05:00|302.25|302.05|302.45|302.25|302.5|302.35|302.2|302|18
1674583800000|2023-01-24 18:10:00|302.5|302.3|302.45|302.25|302.55|302.4|302.45|302.25|16
1674584100000|2023-01-24 18:15:00|302.4|302.2|302.5|302.35|302.55|302.35|302.35|302.2|5
1674584400000|2023-01-24 18:20:00|302.55|302.3|302.45|302.25|302.55|302.35|302.4|302.2|3
1674584700000|2023-01-24 18:25:00|302.4|302.3|302.4|302.2|302.45|302.3|302.3|302.15|17
1674585000000|2023-01-24 18:30:00|302.35|302.25|302.45|302.25|302.5|302.35|302.35|302.2|11
1674585300000|2023-01-24 18:35:00|302.4|302.2|302.4|302.25|302.45|302.25|302.35|302.2|9
1674585600000|2023-01-24 18:40:00|302.45|302.3|302.5|302.3|302.55|302.4|302.4|302.25|330
1674585900000|2023-01-24 18:45:00|302.45|302.25|302.45|302.25|302.5|302.35|302.45|302.25|3
1674586200000|2023-01-24 18:50:00|302.4|302.3|302.4|302.25|302.45|302.3|302.4|302.25|15
1674586500000|2023-01-24 18:55:00|302.45|302.2|302.35|302.2|302.45|302.3|302.35|302.2|34
1674586800000|2023-01-24 19:00:00|302.4|302.15|302.15|302|302.4|302.15|302.1|301.95|40
1674587100000|2023-01-24 19:05:00|302.1|301.95|302.2|302.05|302.35|302.2|302.1|301.95|15
1674587400000|2023-01-24 19:10:00|302.25|302.1|302.25|302.1|302.3|302.15|302.25|302.1|9
1674587700000|2023-01-24 19:15:00|302.3|302.15|302.3|302.15|302.35|302.2|302.25|302.1|3
1674588000000|2023-01-24 19:20:00|302.35|302.2|302.3|302.1|302.4|302.2|302.3|302.1|1
1674588300000|2023-01-24 19:25:00|302.35|302.15|302.3|302.15|302.4|302.2|302.25|302.1|20
1674588600000|2023-01-24 19:30:00|302.35|302.2|302.3|302.15|302.4|302.25|302.3|302.15|216
1674588900000|2023-01-24 19:35:00|302.35|302.2|302.3|302.1|302.5|302.3|302.25|302.1|56
1674589200000|2023-01-24 19:40:00|302.25|302.15|302.35|302.15|302.35|302.15|302.25|302.05|7
1674589500000|2023-01-24 19:45:00|302.3|302.2|302.3|302.15|302.45|302.25|302.3|302.15|13
1674589800000|2023-01-24 19:50:00|302.35|302.2|302.4|302.25|302.45|302.25|302.3|302.2|43
1674590100000|2023-01-24 19:55:00|302.45|302.3|302.45|302.25|302.5|302.35|302.4|302.25|10
1674590400000|2023-01-24 20:00:00|302.5|302.3|302.45|302.3|302.5|302.35|302.35|302.2|0
1674590700000|2023-01-24 20:05:00|302.5|302.25|302.3|302.15|302.5|302.25|302.3|302.15|2
1674591000000|2023-01-24 20:10:00|302.35|302.1|302.2|302.05|302.35|302.2|302.2|302.05|30
1674591300000|2023-01-24 20:15:00|302.25|302.1|302.3|302.15|302.35|302.15|302.2|302.05|16
1674591600000|2023-01-24 20:20:00|302.25|302.1|302.3|302.15|302.3|302.15|302.2|302.05|11
1674591900000|2023-01-24 20:25:00|302.25|302.1|302.35|302.15|302.4|302.25|302.25|302.1|14
1674592200000|2023-01-24 20:30:00|302.3|302.2|302.1|301.95|302.35|302.2|302.05|301.9|64
1674592500000|2023-01-24 20:35:00|302.05|301.9|302.1|301.95|302.15|301.95|302|301.85|64
1674592800000|2023-01-24 20:40:00|302.05|301.9|302|301.8|302.1|301.9|301.9|301.75|145
1674593100000|2023-01-24 20:45:00|301.95|301.7|301.9|301.75|302|301.75|301.9|301.7|31
1674593400000|2023-01-24 20:50:00|301.95|301.8|302.2|302|302.2|302|301.95|301.8|14
1674593700000|2023-01-24 20:55:00|302.25|302.05|302.15|301.95|302.35|302.2|302.1|301.95|42
1674594000000|2023-01-24 21:00:00|302.1|301.85|302.35|302.1|302.55|302.15|302|301.8|15
1674594300000|2023-01-24 21:05:00|302.3|302.05|302.3|302.05|302.35|302.1|302.2|301.95|2
1674594600000|2023-01-24 21:10:00|302.35|302|302.4|301.8|302.4|302.15|302.2|301.8|10
1674594900000|2023-01-24 21:15:00|302.5|301.9|302.6|302|302.6|302|302.4|301.8|0
1674595200000|2023-01-24 21:20:00|302.5|301.9|302.4|301.8|302.6|302|302.4|301.8|0
1674595500000|2023-01-24 21:25:00|302.5|301.9|302.4|301.8|302.5|301.9|302.4|301.8|0
1674595800000|2023-01-24 21:30:00|302.5|301.9|302.5|301.9|302.5|301.9|302.4|301.8|0
1674596100000|2023-01-24 21:35:00|302.6|302|302.5|301.9|302.6|302|302.5|301.9|0
1674596400000|2023-01-24 21:40:00|302.6|302|302.6|302|302.6|302|302.5|301.9|0
1674596700000|2023-01-24 21:45:00|302.5|301.9|302.4|301.8|302.5|301.9|302.4|301.8|0
1674600300000|2023-01-24 22:45:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|0
1674600900000|2023-01-24 22:55:00|302.4|301.8|302.3|301.7|302.4|301.8|302.3|301.7|0
1674601200000|2023-01-24 23:00:00|302.4|301.8|302.3|301.7|302.4|301.8|302.2|301.6|0
1674601500000|2023-01-24 23:05:00|302.2|301.6|302|301.4|302.3|301.7|302|301.4|0
1674601800000|2023-01-24 23:10:00|302.1|301.5|302|301.4|302.1|301.5|302|301.4|0
1674602100000|2023-01-24 23:15:00|302.1|301.5|301.8|301.2|302.1|301.5|301.8|301.2|0
1674602400000|2023-01-24 23:20:00|301.9|301.3|301.6|301|301.9|301.3|301.5|300.9|0
1674602700000|2023-01-24 23:25:00|301.5|300.9|301.4|300.8|301.6|301|301.3|300.7|0
1674603000000|2023-01-24 23:30:00|301.3|300.7|301.3|300.7|301.4|300.8|301.2|300.6|0
1674603300000|2023-01-24 23:35:00|301.4|300.8|301.4|300.8|301.4|300.8|301.3|300.7|0
1674603600000|2023-01-24 23:40:00|301.3|300.7|301.3|300.7|301.3|300.7|301.3|300.7|0
1674603900000|2023-01-24 23:45:00|301.4|300.8|301.3|300.7|301.4|300.8|301.2|300.6|0
1674604200000|2023-01-24 23:50:00|301.2|300.6|301.3|300.7|301.3|300.7|301.2|300.6|0
1674604800000|2023-01-25 00:00:00|301.4|300.8|301.4|300.8|301.4|300.8|301.3|300.7|0
1674605400000|2023-01-25 00:10:00|301.5|300.9|301.4|300.8|301.5|300.9|301.4|300.8|0
1674605700000|2023-01-25 00:15:00|301.5|300.9|301.4|300.8|301.5|300.9|301.4|300.8|0
1674606600000|2023-01-25 00:30:00|302.2|301.7|302.2|302.05|302.6|302.35|302.1|301.7|383
1674606900000|2023-01-25 00:35:00|302.15|302|302.15|302|302.45|302.2|302.1|301.95|1297
1674607200000|2023-01-25 00:40:00|302.2|302.05|302.4|302.25|302.6|302.4|302.2|302.05|379
1674607500000|2023-01-25 00:45:00|302.45|302.3|302.25|302.1|303.05|302.85|302.2|302.05|1725
1674607800000|2023-01-25 00:50:00|302.2|302.05|301.85|301.7|302.25|302.1|301.85|301.7|257
1674608100000|2023-01-25 00:55:00|301.8|301.65|301.6|301.45|302.15|301.95|301.6|301.45|687
1674608400000|2023-01-25 01:00:00|301.8|301.6|302.5|302.35|302.8|302.65|301.55|301.4|2729
1674608700000|2023-01-25 01:05:00|302.55|302.4|302.5|302.35|302.95|302.8|302.1|301.9|1018
1674609000000|2023-01-25 01:10:00|302.45|302.3|302.95|302.75|303.05|302.9|302.4|302.2|703
1674609300000|2023-01-25 01:15:00|303|302.8|303.2|303|303.3|303.15|302.95|302.8|880
1674609600000|2023-01-25 01:20:00|303.1|303.05|302.85|302.7|303.25|303.1|302.65|302.5|4275
1674609900000|2023-01-25 01:25:00|302.9|302.75|302.85|302.65|303|302.85|302.55|302.35|640
1674610200000|2023-01-25 01:30:00|302.8|302.7|303.17|303.02|303.42|303.27|302.8|302.7|897
1674610500000|2023-01-25 01:35:00|303.22|303.07|303.57|303.37|303.57|303.42|303.17|303.02|770
1674610800000|2023-01-25 01:40:00|303.62|303.42|303.57|303.42|303.62|303.47|303.27|303.12|716
1674611100000|2023-01-25 01:45:00|303.62|303.47|303.77|303.62|303.77|303.62|303.42|303.27|757
1674611400000|2023-01-25 01:50:00|303.72|303.57|303.62|303.47|303.92|303.77|303.62|303.47|628
1674611700000|2023-01-25 01:55:00|303.67|303.52|303.77|303.62|303.82|303.67|303.57|303.42|1070
1674612000000|2023-01-25 02:00:00|303.82|303.67|303.77|303.62|303.92|303.77|303.72|303.57|736
1674612300000|2023-01-25 02:05:00|303.72|303.57|304.02|303.87|304.02|303.87|303.67|303.52|645
1674612600000|2023-01-25 02:10:00|303.97|303.82|304.17|304.02|304.17|304.02|303.92|303.77|987
1674612900000|2023-01-25 02:15:00|304.22|303.97|304.17|303.97|304.32|304.12|304.02|303.87|658
1674613200000|2023-01-25 02:20:00|304.12|304.02|304.02|303.87|304.22|304.07|304.02|303.87|638
1674613500000|2023-01-25 02:25:00|304.07|303.92|304.02|303.87|304.12|303.97|304.02|303.87|451
1674613800000|2023-01-25 02:30:00|304.07|303.92|304.22|304.07|304.27|304.12|304.02|303.87|468
1674614100000|2023-01-25 02:35:00|304.27|304.12|304.37|304.22|304.42|304.27|304.17|304.02|1132
1674614400000|2023-01-25 02:40:00|304.32|304.17|304.37|304.17|304.37|304.22|304.27|304.12|520
1674614700000|2023-01-25 02:45:00|304.32|304.22|304.22|304.07|304.37|304.22|304.22|304.07|390
1674615000000|2023-01-25 02:50:00|304.27|304.12|304.22|304.07|304.32|304.12|304.07|303.92|510
1674615300000|2023-01-25 02:55:00|304.27|304.12|304.22|304.07|304.37|304.22|304.22|304.07|3283
1674615600000|2023-01-25 03:00:00|304.27|304.12|304.17|304.02|304.27|304.12|304.12|303.92|357
1674615900000|2023-01-25 03:05:00|304.22|304.07|304.42|304.27|304.42|304.27|304.17|304.02|590
1674616200000|2023-01-25 03:10:00|304.47|304.32|304.52|304.37|304.57|304.37|304.42|304.27|487
1674616500000|2023-01-25 03:15:00|304.47|304.32|304.47|304.32|304.52|304.32|304.32|304.17|482
1674616800000|2023-01-25 03:20:00|304.52|304.37|304.47|304.32|304.52|304.37|304.42|304.22|573
1674617100000|2023-01-25 03:25:00|304.42|304.27|304.52|304.37|304.57|304.42|304.37|304.22|492
1674617400000|2023-01-25 03:30:00|304.47|304.32|304.72|304.57|304.82|304.67|304.47|304.32|754
1674617700000|2023-01-25 03:35:00|304.67|304.52|304.77|304.62|304.77|304.62|304.67|304.52|1414
1674618000000|2023-01-25 03:40:00|304.82|304.67|304.77|304.62|304.92|304.77|304.77|304.62|580
1674618300000|2023-01-25 03:45:00|304.82|304.67|304.77|304.62|304.82|304.67|304.62|304.47|357
1674618600000|2023-01-25 03:50:00|304.72|304.57|304.62|304.47|304.77|304.57|304.52|304.37|466
1674618900000|2023-01-25 03:55:00|304.67|304.52|304.82|304.67|304.87|304.72|304.62|304.47|541
1674619200000|2023-01-25 04:00:00|304.87|304.72|305.07|304.92|305.07|304.92|304.82|304.72|563
1674619500000|2023-01-25 04:05:00|305.02|304.87|304.97|304.82|305.02|304.87|304.92|304.77|355
1674619800000|2023-01-25 04:10:00|305.02|304.87|305.17|305.02|305.17|305.02|305.02|304.87|281
1674620100000|2023-01-25 04:15:00|305.12|304.97|305.07|304.92|305.17|305.02|305.07|304.92|328
1674620400000|2023-01-25 04:20:00|305.12|304.97|305.17|305.02|305.17|305.02|305.07|304.92|258
1674620700000|2023-01-25 04:25:00|305.12|304.97|305.22|305.02|305.22|305.07|305.12|304.97|255
1674621000000|2023-01-25 04:30:00|305.17|305.07|305.22|305.07|305.22|305.07|305.12|304.97|250
1674621300000|2023-01-25 04:35:00|305.17|305.02|305.22|305.07|305.27|305.12|305.17|305.02|266
1674621600000|2023-01-25 04:40:00|305.17|305.02|305.17|305.02|305.22|305.07|305.17|305.02|233
1674621900000|2023-01-25 04:45:00|305.22|305.07|305.27|305.12|305.32|305.17|305.22|305.07|346
1674622200000|2023-01-25 04:50:00|305.22|305.07|305.27|305.12|305.32|305.17|305.22|305.07|308
1674622500000|2023-01-25 04:55:00|305.32|305.17|305.22|305.07|305.32|305.17|305.12|304.97|423
1674622800000|2023-01-25 05:00:00|305.17|305.02|305.27|305.12|305.27|305.12|304.97|304.82|786
1674623100000|2023-01-25 05:05:00|305.22|305.07|305.07|304.92|305.27|305.12|305.07|304.92|511
1674623400000|2023-01-25 05:10:00|305.12|304.97|305.02|304.87|305.17|305.02|305.02|304.82|417
1674623700000|2023-01-25 05:15:00|305.07|304.92|305.02|304.87|305.17|304.97|304.97|304.82|404
1674624000000|2023-01-25 05:20:00|305.07|304.92|304.92|304.77|305.07|304.92|304.92|304.77|507
1674624300000|2023-01-25 05:25:00|305.02|304.82|304.92|304.77|305.02|304.87|304.92|304.77|328
1674624600000|2023-01-25 05:30:00|304.97|304.82|304.82|304.67|304.97|304.82|304.77|304.62|414
1674624900000|2023-01-25 05:35:00|304.77|304.62|304.62|304.47|304.82|304.67|304.62|304.47|390
1674625200000|2023-01-25 05:40:00|304.67|304.52|304.77|304.62|304.87|304.67|304.67|304.52|531
1674625500000|2023-01-25 05:45:00|304.87|304.67|304.82|304.67|304.87|304.72|304.72|304.57|691
1674625800000|2023-01-25 05:50:00|304.77|304.62|304.62|304.47|304.82|304.62|304.62|304.47|344
1674626100000|2023-01-25 05:55:00|304.67|304.42|304.37|304.22|304.67|304.47|304.37|304.22|390
1674626400000|2023-01-25 06:00:00|304.42|304.27|304.52|304.37|304.57|304.42|304.42|304.27|594
1674626700000|2023-01-25 06:05:00|304.47|304.32|304.37|304.22|304.57|304.37|304.37|304.22|451
1674627000000|2023-01-25 06:10:00|304.32|304.17|304.17|304.02|304.37|304.22|304.12|303.97|505
1674627300000|2023-01-25 06:15:00|304.22|303.97|304.27|304.12|304.32|304.17|304.17|303.97|375
1674627600000|2023-01-25 06:20:00|304.22|304.07|304.37|304.22|304.37|304.22|304.22|304.07|437
1674627900000|2023-01-25 06:25:00|304.32|304.17|304.17|304.02|304.37|304.22|304.17|303.97|411
1674628200000|2023-01-25 06:30:00|304.12|303.97|304.17|304.02|304.22|304.07|304.12|303.97|445
1674628500000|2023-01-25 06:35:00|304.12|303.97|304.17|304.02|304.22|304.07|304.12|303.97|333
1674628800000|2023-01-25 06:40:00|304.22|304.07|304.07|303.92|304.22|304.07|304.07|303.92|325
1674629100000|2023-01-25 06:45:00|304.02|303.87|303.87|303.72|304.02|303.87|303.82|303.67|884
1674629400000|2023-01-25 06:50:00|303.92|303.77|303.72|303.57|303.92|303.77|303.67|303.52|667
1674629700000|2023-01-25 06:55:00|303.67|303.52|303.82|303.67|303.87|303.72|303.67|303.52|549
1674630000000|2023-01-25 07:00:00|303.92|303.77|303.97|303.82|303.97|303.82|303.87|303.72|715
1674630300000|2023-01-25 07:05:00|304.02|303.87|304.02|303.87|304.12|303.97|304.02|303.82|532
1674630600000|2023-01-25 07:10:00|303.97|303.82|303.97|303.82|304.02|303.87|303.92|303.77|303
1674630900000|2023-01-25 07:15:00|304.02|303.87|304.12|303.97|304.12|303.97|304.02|303.87|364
1674631200000|2023-01-25 07:20:00|304.17|304.02|304.22|304.07|304.22|304.07|304.17|304.02|281
1674631500000|2023-01-25 07:25:00|304.27|304.12|304.27|304.12|304.27|304.12|304.22|304.07|311
1674631800000|2023-01-25 07:30:00|304.17|304.02|304.12|303.97|304.22|304.07|304.12|303.97|402
1674632100000|2023-01-25 07:35:00|304.17|304.02|304.17|304.02|304.22|304.07|304.12|303.92|346
1674632400000|2023-01-25 07:40:00|304.22|304.07|304.27|304.12|304.27|304.12|304.22|304.02|268
1674632700000|2023-01-25 07:45:00|304.32|304.17|304.17|304.02|304.32|304.17|304.17|304.02|516
1674633000000|2023-01-25 07:50:00|304.22|304.07|304.17|304.02|304.27|304.12|304.17|304.02|362
1674633300000|2023-01-25 07:55:00|304.22|304.07|304.07|303.92|304.22|304.07|304.07|303.92|244
1674633600000|2023-01-25 08:00:00|304.12|303.97|304.17|304.02|304.27|304.07|304.12|303.92|433
1674633900000|2023-01-25 08:05:00|304.12|303.97|304.17|304.02|304.27|304.12|304.12|303.97|444
1674634200000|2023-01-25 08:10:00|304.12|303.97|303.52|303.37|304.17|303.97|303.52|303.37|1075
1674634500000|2023-01-25 08:15:00|303.57|303.42|303.57|303.42|303.62|303.47|303.52|303.37|494
1674634800000|2023-01-25 08:20:00|303.62|303.47|303.82|303.67|303.87|303.72|303.62|303.47|607
1674635100000|2023-01-25 08:25:00|303.87|303.72|303.67|303.52|303.87|303.72|303.67|303.52|445
1674635400000|2023-01-25 08:30:00|303.62|303.47|303.82|303.67|303.87|303.67|303.62|303.47|384
1674635700000|2023-01-25 08:35:00|303.77|303.62|303.87|303.72|303.92|303.77|303.77|303.62|505
1674636000000|2023-01-25 08:40:00|303.82|303.67|303.77|303.62|303.82|303.72|303.72|303.57|1936
1674636300000|2023-01-25 08:45:00|303.82|303.67|303.77|303.62|303.87|303.67|303.77|303.62|544
1674636600000|2023-01-25 08:50:00|303.82|303.67|303.82|303.67|303.82|303.67|303.77|303.62|550
1674636900000|2023-01-25 08:55:00|303.87|303.72|303.62|303.42|303.97|303.77|303.62|303.42|1104
1674637200000|2023-01-25 09:00:00|303.67|303.52|303.67|303.52|303.82|303.67|303.67|303.47|1079
1674637500000|2023-01-25 09:05:00|303.62|303.47|303.82|303.62|303.92|303.77|303.52|303.37|1409
1674637800000|2023-01-25 09:10:00|303.77|303.67|303.77|303.62|303.87|303.72|303.77|303.62|142
1674638100000|2023-01-25 09:15:00|303.72|303.57|303.77|303.57|303.82|303.67|303.72|303.57|99
1674638400000|2023-01-25 09:20:00|304.07|303.47|303.97|303.37|304.07|303.47|303.97|303.37|0
1674638700000|2023-01-25 09:25:00|304.07|303.47|304.07|303.47|304.07|303.47|303.97|303.37|18
1674639000000|2023-01-25 09:30:00|304.17|303.57|303.97|303.37|304.17|303.57|303.97|303.37|0
1674639300000|2023-01-25 09:35:00|304.07|303.47|304.07|303.47|304.07|303.47|303.97|303.37|0
1674639600000|2023-01-25 09:40:00|303.97|303.37|304.07|303.47|304.07|303.47|303.97|303.37|0
1674639900000|2023-01-25 09:45:00|303.97|303.37|303.87|303.27|304.07|303.47|303.87|303.27|0
1674640200000|2023-01-25 09:50:00|303.77|303.17|303.72|303.52|303.87|303.67|303.72|303.17|571
1674640500000|2023-01-25 09:55:00|303.67|303.57|303.67|303.52|303.72|303.57|303.67|303.52|25
1674640800000|2023-01-25 10:00:00|303.62|303.47|303.62|303.42|303.62|303.47|303.57|303.42|29
1674641100000|2023-01-25 10:05:00|303.57|303.47|303.57|303.42|303.62|303.47|303.47|303.32|61
1674641400000|2023-01-25 10:10:00|303.62|303.47|303.42|303.27|303.62|303.47|303.37|303.22|59
1674641700000|2023-01-25 10:15:00|303.37|303.22|303.42|303.22|303.42|303.22|303.27|303.12|18
1674642000000|2023-01-25 10:20:00|303.37|303.27|303.37|303.22|303.42|303.27|303.37|303.22|24
1674642300000|2023-01-25 10:25:00|303.42|303.27|303.57|303.42|303.57|303.42|303.42|303.22|16
1674642600000|2023-01-25 10:30:00|303.62|303.47|303.67|303.47|303.67|303.52|303.57|303.42|4
1674642900000|2023-01-25 10:35:00|303.72|303.52|303.92|303.72|303.92|303.77|303.72|303.47|157
1674643200000|2023-01-25 10:40:00|303.87|303.67|303.82|303.67|303.92|303.72|303.82|303.67|17
1674643500000|2023-01-25 10:45:00|303.87|303.72|303.87|303.72|303.87|303.72|303.82|303.67|1
1674643800000|2023-01-25 10:50:00|303.92|303.67|303.92|303.77|303.97|303.82|303.92|303.67|3
1674644100000|2023-01-25 10:55:00|303.97|303.82|303.97|303.82|303.97|303.82|303.92|303.77|11
1674644400000|2023-01-25 11:00:00|304.02|303.87|304.02|303.82|304.02|303.87|303.92|303.77|24
1674644700000|2023-01-25 11:05:00|303.97|303.87|304.12|303.97|304.12|303.97|303.97|303.82|4
1674645000000|2023-01-25 11:10:00|304.17|304.02|304.22|304.02|304.22|304.02|304.12|303.97|10
1674645300000|2023-01-25 11:15:00|304.17|303.97|304.17|303.97|304.22|304.02|304.12|303.97|1
1674645600000|2023-01-25 11:20:00|304.12|304.02|304.17|304.02|304.17|304.02|304.12|303.97|0
1674645900000|2023-01-25 11:25:00|304.22|303.97|304.22|304.07|304.22|304.07|304.22|303.97|0
1674646200000|2023-01-25 11:30:00|304.17|304.02|304.17|303.97|304.22|304.07|304.17|303.97|0
1674646500000|2023-01-25 11:35:00|304.12|304.02|304.12|303.97|304.17|304.02|304.12|303.97|0
1674646800000|2023-01-25 11:40:00|304.07|303.92|303.97|303.82|304.07|303.92|303.92|303.77|13
1674647100000|2023-01-25 11:45:00|304.02|303.87|303.87|303.72|304.02|303.87|303.87|303.72|10
1674647400000|2023-01-25 11:50:00|303.82|303.67|303.77|303.57|303.82|303.67|303.72|303.57|10
1674647700000|2023-01-25 11:55:00|303.72|303.52|303.77|303.62|303.82|303.62|303.72|303.52|9
1674648000000|2023-01-25 12:00:00|303.82|303.67|303.82|303.62|303.82|303.67|303.77|303.62|21
1674648300000|2023-01-25 12:05:00|303.77|303.67|303.87|303.72|303.87|303.72|303.77|303.62|7
1674648600000|2023-01-25 12:10:00|303.92|303.77|303.92|303.77|303.97|303.82|303.92|303.72|17
1674648900000|2023-01-25 12:15:00|303.87|303.72|303.82|303.67|303.92|303.77|303.77|303.62|22
1674649200000|2023-01-25 12:20:00|303.77|303.62|303.77|303.62|303.82|303.67|303.77|303.62|29
1674649500000|2023-01-25 12:25:00|303.82|303.67|303.77|303.62|303.87|303.72|303.77|303.62|6
1674649800000|2023-01-25 12:30:00|303.72|303.57|303.72|303.52|303.77|303.62|303.67|303.52|64
1674650100000|2023-01-25 12:35:00|303.77|303.57|303.77|303.57|303.82|303.62|303.72|303.52|2
1674650400000|2023-01-25 12:40:00|303.72|303.62|303.77|303.57|303.77|303.62|303.67|303.52|2
1674650700000|2023-01-25 12:45:00|303.72|303.52|303.72|303.57|303.77|303.57|303.67|303.52|1
1674651000000|2023-01-25 12:50:00|303.67|303.52|303.77|303.62|303.77|303.62|303.67|303.47|1
1674651300000|2023-01-25 12:55:00|303.82|303.67|303.82|303.67|303.82|303.67|303.77|303.62|2
1674651600000|2023-01-25 13:00:00|303.77|303.62|303.67|303.52|303.82|303.62|303.67|303.52|7
1674651900000|2023-01-25 13:05:00|303.72||303.67||303.72||303.67||5
1674652200000|2023-01-25 13:10:00|303.72|303.57|303.77|303.62|303.87|303.67|303.72|303.57|70
1674652500000|2023-01-25 13:15:00|303.82|303.67|303.82|303.67|303.87|303.72|303.77|303.67|55
1674652800000|2023-01-25 13:20:00|303.87|303.72|303.82|303.67|303.87|303.72|303.77|303.62|40
1674653100000|2023-01-25 13:25:00|303.77|303.62|303.82|303.67|303.87|303.72|303.77|303.62|55
1674653400000|2023-01-25 13:30:00|303.77|303.62|303.72|303.52|303.82|303.67|303.72|303.52|49
1674653700000|2023-01-25 13:35:00|303.67|303.57|303.67|303.47|303.72|303.57|303.57|303.37|53
1674654000000|2023-01-25 13:40:00|303.62|303.52|303.47|303.27|303.67|303.52|303.42|303.22|9
1674654300000|2023-01-25 13:45:00|303.52|303.32|303.42|303.22|303.52|303.32|303.42|303.22|0
1674654600000|2023-01-25 13:50:00|303.37|303.27|303.32|303.17|303.42|303.27|303.32|303.17|4
1674654900000|2023-01-25 13:55:00|303.37|303.12|303.17|302.97|303.37|303.12|303.07|302.87|33
1674655200000|2023-01-25 14:00:00|303.22|303.02|303.37|303.17|303.37|303.17|303.22|303.02|27
1674655500000|2023-01-25 14:05:00|303.32|303.12|303.37|303.22|303.42|303.27|303.32|303.12|12
1674655800000|2023-01-25 14:10:00|303.32|303.17|303.32|303.17|303.32|303.22|303.32|303.12|11
1674656100000|2023-01-25 14:15:00|303.27|303.12|303.12|302.97|303.27|303.17|303.12|302.97|66
1674656400000|2023-01-25 14:20:00|303.17|302.92|303.07|302.92|303.17|302.92|303.02|302.87|118
1674656700000|2023-01-25 14:25:00|303.02|302.87|302.97|302.82|303.02|302.87|302.92|302.77|204
1674657000000|2023-01-25 14:30:00|302.92|302.77|303.02|302.87|303.17|303.02|302.32|302.17|727
1674657300000|2023-01-25 14:35:00|303.07|302.92|303.17|302.97|303.52|303.37|302.92|302.72|277
1674657600000|2023-01-25 14:40:00|303.22|303.02|303.22|303.02|303.47|303.32|303.12|302.92|95
1674657900000|2023-01-25 14:45:00|303.17|303.12|302.97|302.82|303.27|303.12|302.97|302.77|128
1674658200000|2023-01-25 14:50:00|302.92|302.77|302.57|302.42|303.12|302.97|302.57|302.37|332
1674658500000|2023-01-25 14:55:00|302.62|302.47|302.22|302.07|302.72|302.57|302.22|302.07|129
1674658800000|2023-01-25 15:00:00|302.17|302.02|302.17|301.97|302.47|302.32|302.02|301.82|194
1674659100000|2023-01-25 15:05:00|302.22|302.02|302.27|302.12|302.62|302.42|302.17|302.02|686
1674659400000|2023-01-25 15:10:00|302.32|302.07|302.02|301.87|302.37|302.22|302.02|301.87|133
1674659700000|2023-01-25 15:15:00|302.07|301.82|302.22|302.02|302.42|302.27|302.02|301.82|61
1674660000000|2023-01-25 15:20:00|302.17|302.07|301.97|301.82|302.22|302.07|301.97|301.82|31
1674660300000|2023-01-25 15:25:00|302.02|301.87|302.17|302.02|302.17|302.02|302.02|301.82|42
1674660600000|2023-01-25 15:30:00|302.22|302.07|302.17|301.97|302.52|302.32|302.12|301.92|27
1674660900000|2023-01-25 15:35:00|302.12|302.02|302.02|301.82|302.27|302.07|301.92|301.72|49
1674661200000|2023-01-25 15:40:00|301.97|301.77|302.22|302.02|302.27|302.12|301.92|301.77|21
1674661500000|2023-01-25 15:45:00|302.17|302.07|302.22|302.07|302.37|302.22|302.17|302.02|80
1674661800000|2023-01-25 15:50:00|302.17|302.02|302.22|302.02|302.22|302.02|301.92|301.77|27
1674662100000|2023-01-25 15:55:00|302.17|302.07|302.42|302.27|302.42|302.27|302.17|302.07|62
1674662400000|2023-01-25 16:00:00|302.37|302.22|302.37|302.17|302.52|302.32|302.22|302.07|68
1674662700000|2023-01-25 16:05:00|302.32|302.22|302.17|302.02|302.32|302.22|302.17|302.02|14
1674663000000|2023-01-25 16:10:00|302.22|302.07|302.47|302.27|302.47|302.32|302.22|302.07|29
1674663300000|2023-01-25 16:15:00|302.42|302.32|302.67|302.52|302.72|302.52|302.37|302.22|75
1674663600000|2023-01-25 16:20:00|302.72|302.57|302.87|302.67|302.97|302.82|302.67|302.52|170
1674663900000|2023-01-25 16:25:00|302.82|302.72|302.77|302.62|302.87|302.72|302.67|302.47|267
1674664200000|2023-01-25 16:30:00|302.72|302.57|302.72|302.57|302.77|302.62|302.67|302.47|21
1674664500000|2023-01-25 16:35:00|302.77|302.52|302.87|302.67|302.87|302.72|302.67|302.52|40
1674664800000|2023-01-25 16:40:00|302.82|302.72|302.77|302.62|302.87|302.72|302.72|302.52|23
1674665100000|2023-01-25 16:45:00|302.82|302.67|302.72|302.57|302.82|302.67|302.62|302.47|25
1674665400000|2023-01-25 16:50:00|302.77|302.52|303.12|302.92|303.17|302.97|302.67|302.52|57
1674665700000|2023-01-25 16:55:00|303.17|302.97|303.12|302.92|303.22|303.07|303.12|302.92|28
1674666000000|2023-01-25 17:00:00|303.07|302.97|303.02|302.82|303.17|302.97|302.97|302.77|28
1674666300000|2023-01-25 17:05:00|302.97|302.87|303.07|302.87|303.07|302.92|302.97|302.77|7
1674666600000|2023-01-25 17:10:00|303.02|302.92|303.07|302.87|303.07|302.92|303.02|302.82|395
1674666900000|2023-01-25 17:15:00|303.12|302.92|303.12|302.92|303.12|302.97|303.07|302.87|3
1674667200000|2023-01-25 17:20:00|303.07|302.87|303.02|302.82|303.12|302.92|302.97|302.82|25
1674667500000|2023-01-25 17:25:00|302.97|302.77|302.92|302.72|303.02|302.77|302.87|302.72|19
1674667800000|2023-01-25 17:30:00|302.87|302.77|302.92|302.77|302.97|302.82|302.87|302.72|14
1674668100000|2023-01-25 17:35:00|302.97|302.72|302.97|302.82|303.07|302.87|302.92|302.72|28
1674668400000|2023-01-25 17:40:00|303.02|302.87|303.17|302.97|303.22|303.02|302.97|302.87|24
1674668700000|2023-01-25 17:45:00|303.12|302.92|303.17|302.97|303.17|303.02|303.07|302.92|21
1674669000000|2023-01-25 17:50:00|303.22|303.02|303.22|303.02|303.22|303.07|303.17|302.97|10
1674669300000|2023-01-25 17:55:00|303.17|303.07|303.22|303.02|303.22|303.07|303.17|302.97|21
1674669600000|2023-01-25 18:00:00|303.17|303.07|303.22|303.02|303.47|303.27|303.12|302.92|14
1674669900000|2023-01-25 18:05:00|303.27|303.07|303.27|303.12|303.37|303.22|303.22|303.02|10
1674670200000|2023-01-25 18:10:00|303.32|303.17|303.32|303.17|303.37|303.17|303.22|303.07|48
1674670500000|2023-01-25 18:15:00|303.37|303.22|303.42|303.27|303.47|303.27|303.37|303.22|6
1674670800000|2023-01-25 18:20:00|303.47|303.32|303.52|303.37|303.57|303.37|303.47|303.27|13
1674671100000|2023-01-25 18:25:00|303.57|303.42|303.62|303.42|303.67|303.47|303.57|303.42|5
1674671400000|2023-01-25 18:30:00|303.67|303.47|303.52|303.32|303.67|303.47|303.52|303.32|11
1674671700000|2023-01-25 18:35:00|303.47|303.37|303.57|303.37|303.67|303.47|303.47|303.32|10
1674672000000|2023-01-25 18:40:00|303.62|303.42|303.67|303.47|303.67|303.52|303.62|303.37|6
1674672300000|2023-01-25 18:45:00|303.72|303.52|303.97|303.77|303.97|303.77|303.72|303.47|13
1674672600000|2023-01-25 18:50:00|303.92|303.72|303.72|303.52|303.97|303.77|303.67|303.52|26
1674672900000|2023-01-25 18:55:00|303.67|303.57|303.72|303.52|303.72|303.57|303.67|303.52|5
1674673200000|2023-01-25 19:00:00|303.67|303.57|303.67|303.47|303.72|303.57|303.57|303.42|10
1674673500000|2023-01-25 19:05:00|303.62|303.52|303.67|303.47|303.67|303.52|303.57|303.42|15
1674673800000|2023-01-25 19:10:00|303.62|303.52|303.87|303.72|303.87|303.72|303.62|303.47|13
1674674100000|2023-01-25 19:15:00|303.92|303.77|303.87|303.72|303.97|303.82|303.82|303.67|30
1674674400000|2023-01-25 19:20:00|303.92|303.77|303.87|303.72|303.92|303.77|303.82|303.67|45
1674674700000|2023-01-25 19:25:00|303.92|303.67|303.97|303.82|303.97|303.82|303.87|303.67|70
1674675000000|2023-01-25 19:30:00|304.02|303.77|303.97|303.82|304.12|303.92|303.97|303.77|65
1674675300000|2023-01-25 19:35:00|304.02|303.87|304.12|303.97|304.12|303.97|303.97|303.82|19
1674675600000|2023-01-25 19:40:00|304.17|304.02|304.17|304.02|304.22|304.07|304.17|303.97|10
1674675900000|2023-01-25 19:45:00|304.12|303.97|304.27|304.12|304.32|304.17|304.12|303.97|20
1674676200000|2023-01-25 19:50:00|304.32|304.17|304.32|304.17|304.37|304.22|304.27|304.12|18
1674676500000|2023-01-25 19:55:00|304.37|304.22|304.42|304.27|304.52|304.37|304.37|304.22|24
1674676800000|2023-01-25 20:00:00|304.47|304.32|304.52|304.37|304.52|304.37|304.42|304.27|37
1674677100000|2023-01-25 20:05:00|304.47|304.32|304.47|304.32|304.52|304.37|304.47|304.32|13
1674677400000|2023-01-25 20:10:00|304.52|304.37|304.22|304.07|304.52|304.37|304.22|304.07|24
1674677700000|2023-01-25 20:15:00|304.17|304.02|304.17|303.97|304.22|304.02|304.12|303.92|16
1674678000000|2023-01-25 20:20:00|304.12|303.92|304.07|303.87|304.17|303.97|304.02|303.87|7
1674678300000|2023-01-25 20:25:00|304.02|303.82|304.22|304.02|304.22|304.07|303.97|303.82|1
1674678600000|2023-01-25 20:30:00|304.17|304.07|304.22|304.07|304.22|304.07|304.17|304.02|2
1674678900000|2023-01-25 20:35:00|304.17|304.02|304.22|304.07|304.27|304.07|304.02|303.87|13
1674679200000|2023-01-25 20:40:00|304.17|304.02|304.12|303.97|304.22|304.07|304.07|303.92|13
1674679500000|2023-01-25 20:45:00|304.17|303.92|304.07|303.92|304.17|303.97|304.02|303.87|13
1674679800000|2023-01-25 20:50:00|304.02|303.87|304.02|303.87|304.12|303.97|303.97|303.82|24
1674680100000|2023-01-25 20:55:00|304.07|303.92|304.52|304.32|304.52|304.37|304.07|303.92|27
1674680400000|2023-01-25 21:00:00|304.47|304.37|304.62|304.37|304.62|304.42|304.47|304.32|5
1674680700000|2023-01-25 21:05:00|304.57|304.42|304.62|304.27|304.72|304.42|304.52|304.22|2
1674681000000|2023-01-25 21:10:00|304.67|304.17|304.67|304.07|304.67|304.17|304.37|303.97|215
1674681300000|2023-01-25 21:15:00|304.57|303.97|304.57|303.97|304.67|304.07|304.57|303.97|0
1674681600000|2023-01-25 21:20:00|304.47|303.87|304.67|304.07|304.67|304.07|304.47|303.87|0
1674681900000|2023-01-25 21:25:00|304.77|304.17|304.67|304.07|304.77|304.17|304.67|304.07|0
1674682200000|2023-01-25 21:30:00|304.77|304.17|304.67|304.07|304.77|304.17|304.67|304.07|0
1674682500000|2023-01-25 21:35:00|304.57|303.97|304.57|303.97|304.57|303.97|304.57|303.97|0
1674682800000|2023-01-25 21:40:00|304.67|304.07|304.57|303.97|304.67|304.07|304.57|303.97|0
1674683400000|2023-01-25 21:50:00|304.67|304.07|304.67|304.07|304.67|304.07|304.57|303.97|0
1674683700000|2023-01-25 21:55:00|304.57|303.97|304.57|303.97|304.67|304.07|304.57|303.97|0
1674684000000|2023-01-25 22:00:00|304.67|304.07|304.67|304.07|304.67|304.07|304.57|303.97|0
1674684300000|2023-01-25 22:05:00|304.57|303.97|304.57|303.97|304.67|304.07|304.57|303.97|0
1674686400000|2023-01-25 22:40:00|304.67|304.07|304.57|303.97|304.67|304.07|304.57|303.97|0
1674687300000|2023-01-25 22:55:00|304.67|304.07|304.67|304.07|304.67|304.07|304.67|304.07|0
1674687600000|2023-01-25 23:00:00|304.57|303.97|304.57|303.97|304.67|304.07|304.57|303.97|0
1674687900000|2023-01-25 23:05:00|304.67|304.07|304.57|303.97|304.67|304.07|304.57|303.97|0
1674688200000|2023-01-25 23:10:00|304.67|304.07|304.77|304.17|304.77|304.17|304.57|303.97|0
1674688500000|2023-01-25 23:15:00|304.87|304.27|304.97|304.37|304.97|304.37|304.87|304.27|0
1674688800000|2023-01-25 23:20:00|305.07|304.47|305.17|304.57|305.17|304.57|305.07|304.47|0
1674689100000|2023-01-25 23:25:00|305.07|304.47|305.07|304.47|305.07|304.47|305.07|304.47|0
1674689400000|2023-01-25 23:30:00|305.17|304.57|305.17|304.57|305.17|304.57|305.07|304.47|0
1674690000000|2023-01-25 23:40:00|305.07|304.47|305.17|304.57|305.17|304.57|305.07|304.47|0
1674690300000|2023-01-25 23:45:00|305.07|304.47|305.27|304.67|305.27|304.67|305.07|304.47|0
1674690600000|2023-01-25 23:50:00|305.17|304.57|305.17|304.57|305.27|304.67|305.17|304.57|0
1674691200000|2023-01-26 00:00:00|305.27|304.67|305.17|304.57|305.27|304.67|305.17|304.57|0
1674692100000|2023-01-26 00:15:00|305.27|304.67|305.27|304.67|305.27|304.67|305.17|304.57|0
1674693000000|2023-01-26 00:30:00|304.67|304.47|304.47|304.32|304.97|304.67|304.42|304.27|3273
1674693300000|2023-01-26 00:35:00|304.52|304.37|304.52|304.37|304.57|304.42|304.47|304.32|100
1674693600000|2023-01-26 00:40:00|304.57|304.42|304.62|304.47|304.62|304.47|304.52|304.37|111
1674693900000|2023-01-26 00:45:00|304.72|304.57|304.87|304.72|304.97|304.82|304.67|304.52|385
1674694200000|2023-01-26 00:50:00|304.92|304.77|304.77|304.57|304.97|304.77|304.52|304.37|238
1674694500000|2023-01-26 00:55:00|304.72|304.62|305.27|305.12|305.32|305.12|304.72|304.57|168
1674694800000|2023-01-26 01:00:00|305.52|305.37|305.22|305.02|305.62|305.42|304.82|304.67|1495
1674695100000|2023-01-26 01:05:00|305.32|305.12|305.07|304.87|305.32|305.12|305.02|304.87|302
1674695400000|2023-01-26 01:10:00|305.17|304.97|305.72|305.57|305.77|305.57|305.02|304.82|1221
1674695700000|2023-01-26 01:15:00|305.77|305.62|305.67|305.52|305.87|305.72|305.42|305.27|901
1674696000000|2023-01-26 01:20:00|305.62|305.47|304.97|304.82|305.67|305.47|304.97|304.82|650
1674696300000|2023-01-26 01:25:00|305.02|304.87|304.87|304.72|305.02|304.87|304.82|304.67|783
1674696600000|2023-01-26 01:30:00|304.77|304.67|305.25|305.05|305.3|305.1|304.77|304.62|3735
1674696900000|2023-01-26 01:35:00|305.2|305|305.2|305.05|305.3|305.15|305|304.85|437
1674697200000|2023-01-26 01:40:00|305.25|305.1|305.45|305.25|305.45|305.3|305.2|305.05|363
1674697500000|2023-01-26 01:45:00|305.5|305.3|305.7|305.55|305.75|305.6|305.45|305.3|458
1674697800000|2023-01-26 01:50:00|305.65|305.5|305.4|305.25|305.65|305.5|305.4|305.2|386
1674698100000|2023-01-26 01:55:00|305.45|305.3|305.45|305.3|305.5|305.35|305.4|305.25|485
1674698400000|2023-01-26 02:00:00|305.5|305.35|305.55|305.4|305.65|305.5|305.15|305|746
1674698700000|2023-01-26 02:05:00|305.5|305.35|305.75|305.6|305.8|305.6|305.45|305.3|696
1674699000000|2023-01-26 02:10:00|305.7|305.55|305.65|305.5|305.85|305.7|305.6|305.45|767
1674699300000|2023-01-26 02:15:00|305.7|305.4|305.65|305.5|305.8|305.65|305.55|305.35|574
1674699600000|2023-01-26 02:20:00|305.6|305.45|306|305.85|306|305.85|305.5|305.35|640
1674699900000|2023-01-26 02:25:00|305.95|305.8|305.65|305.5|305.95|305.8|305.55|305.4|897
1674700200000|2023-01-26 02:30:00|305.7|305.55|305.8|305.65|305.85|305.7|305.7|305.55|508
1674700500000|2023-01-26 02:35:00|305.85|305.7|305.8|305.65|305.85|305.7|305.75|305.55|725
1674700800000|2023-01-26 02:40:00|305.75|305.6|305.6|305.45|305.8|305.65|305.55|305.4|354
1674701100000|2023-01-26 02:45:00|305.55|305.4|305.45|305.3|305.55|305.4|305.45|305.3|284
1674701400000|2023-01-26 02:50:00|305.4|305.25|305.15|305|305.4|305.25|305.15|305|274
1674701700000|2023-01-26 02:55:00|305.1|304.95|305.1|304.95|305.15|305|305.05|304.9|220
1674702000000|2023-01-26 03:00:00|305.15|305|305.4|305.25|305.4|305.25|305.15|305|316
1674702300000|2023-01-26 03:05:00|305.35|305.2|305.5|305.35|305.5|305.35|305.35|305.2|868
1674702600000|2023-01-26 03:10:00|305.55|305.4|305.6|305.45|305.65|305.45|305.4|305.25|296
1674702900000|2023-01-26 03:15:00|305.55|305.35|305.55|305.4|305.65|305.5|305.5|305.35|420
1674703200000|2023-01-26 03:20:00|305.45|305.3|305.6|305.45|305.6|305.45|305.45|305.3|476
1674703500000|2023-01-26 03:25:00|305.65|305.5|305.65|305.5|305.7|305.55|305.6|305.45|347
1674703800000|2023-01-26 03:30:00|305.55|305.4|305.6|305.45|305.6|305.45|305.55|305.4|634
1674704100000|2023-01-26 03:35:00|305.65|305.5|305.6|305.4|305.75|305.6|305.55|305.4|483
1674704400000|2023-01-26 03:40:00|305.55|305.35|305.35|305.2|305.6|305.4|305.35|305.2|3198
1674704700000|2023-01-26 03:45:00|305.4|305.25|305.4|305.25|305.45|305.3|305.3|305.15|972
1674705000000|2023-01-26 03:50:00|305.45|305.3|305.45|305.3|305.5|305.3|305.4|305.25|266
1674705300000|2023-01-26 03:55:00|305.5|305.35|305.5|305.35|305.55|305.4|305.45|305.35|248
1674705600000|2023-01-26 04:00:00|305.55|305.4|305.9|305.75|305.95|305.75|305.55|305.4|414
1674705900000|2023-01-26 04:05:00|305.85|305.7|305.9|305.75|305.95|305.75|305.85|305.7|284
1674706200000|2023-01-26 04:10:00|305.95|305.8|305.9|305.75|306|305.8|305.9|305.75|328
1674706500000|2023-01-26 04:15:00|305.95|305.8|306|305.85|306|305.85|305.9|305.8|252
1674706800000|2023-01-26 04:20:00|306.05|305.9|306.05|305.9|306.1|305.95|306.05|305.9|553
1674707100000|2023-01-26 04:25:00|306|305.85|306.05|305.9|306.05|305.9|306|305.85|248
1674707400000|2023-01-26 04:30:00|306.1|305.95|306.05|305.9|306.1|305.95|306.05|305.9|242
1674707700000|2023-01-26 04:35:00|306.1|305.95|306.1|305.95|306.1|305.95|306.1|305.95|223
1674708000000|2023-01-26 04:40:00|306.05|305.9|306|305.85|306.1|305.9|306|305.85|256
1674708300000|2023-01-26 04:45:00|305.95|305.8|306|305.85|306|305.85|305.95|305.8|2118
1674708600000|2023-01-26 04:50:00|305.95|305.8|305.9|305.75|305.95|305.8|305.85|305.7|332
1674708900000|2023-01-26 04:55:00|305.85|305.7|305.9|305.75|305.95|305.8|305.8|305.65|286
1674709200000|2023-01-26 05:00:00|305.95|305.7|306.2|306.05|306.2|306.05|305.75|305.6|423
1674709500000|2023-01-26 05:05:00|306.25|306.1|306.4|306.25|306.45|306.3|306.25|306.1|511
1674709800000|2023-01-26 05:10:00|306.45|306.3|306.45|306.25|306.6|306.45|306.4|306.25|458
1674710100000|2023-01-26 05:15:00|306.4|306.15|306.35|306.2|306.5|306.35|306.3|306.15|469
1674710400000|2023-01-26 05:20:00|306.4|306.25|306.55|306.35|306.55|306.4|306.35|306.2|437
1674710700000|2023-01-26 05:25:00|306.5|306.4|306.55|306.4|306.6|306.45|306.5|306.35|324
1674711000000|2023-01-26 05:30:00|306.6|306.45|306.55|306.4|306.6|306.45|306.45|306.3|1254
1674711300000|2023-01-26 05:35:00|306.6|306.45|306.5|306.35|306.6|306.45|306.5|306.35|1086
1674711600000|2023-01-26 05:40:00|306.45|306.3|306.5|306.3|306.5|306.3|306.4|306.2|352
1674711900000|2023-01-26 05:45:00|306.45|306.35|306.3|306.15|306.5|306.35|306.3|306.15|265
1674712200000|2023-01-26 05:50:00|306.35|306.2|306.4|306.25|306.45|306.25|306.3|306.15|277
1674712500000|2023-01-26 05:55:00|306.35|306.2|306.25|306.1|306.4|306.25|306.25|306.1|256
1674712800000|2023-01-26 06:00:00|306.3|306.15|306.45|306.3|306.45|306.3|306.2|306.05|1191
1674713100000|2023-01-26 06:05:00|306.4|306.25|306.35|306.2|306.45|306.3|306.35|306.2|230
1674713400000|2023-01-26 06:10:00|306.4|306.25|306.4|306.25|306.45|306.25|306.35|306.2|1137
1674713700000|2023-01-26 06:15:00|306.45|306.3|306.45|306.3|306.5|306.35|306.4|306.25|311
1674714000000|2023-01-26 06:20:00|306.4|306.25|306.35|306.2|306.4|306.25|306.25|306.1|268
1674714300000|2023-01-26 06:25:00|306.3|306.15|306.35|306.2|306.4|306.2|306.3|306.15|254
1674714600000|2023-01-26 06:30:00|306.4|306.15|306.45|306.3|306.5|306.35|306.35|306.15|354
1674714900000|2023-01-26 06:35:00|306.5|306.35|306.55|306.4|306.6|306.45|306.45|306.3|399
1674715200000|2023-01-26 06:40:00|306.6|306.45|306.75|306.6|306.75|306.6|306.55|306.45|482
1674715500000|2023-01-26 06:45:00|306.7|306.55|306.8|306.65|306.8|306.65|306.6|306.45|2234
1674715800000|2023-01-26 06:50:00|306.85|306.7|306.6|306.45|306.9|306.7|306.6|306.45|1941
1674716100000|2023-01-26 06:55:00|306.55|306.4|306.7|306.55|306.7|306.55|306.55|306.4|277
1674716400000|2023-01-26 07:00:00|306.65|306.5|306.75|306.6|306.8|306.6|306.55|306.4|344
1674716700000|2023-01-26 07:05:00|306.7|306.55|306.65|306.5|306.7|306.55|306.55|306.4|363
1674717000000|2023-01-26 07:10:00|306.7|306.55|306.6|306.45|306.75|306.55|306.6|306.45|352
1674717300000|2023-01-26 07:15:00|306.55|306.4|306.7|306.55|306.75|306.55|306.55|306.4|267
1674717600000|2023-01-26 07:20:00|306.75|306.5|306.65|306.45|306.75|306.5|306.6|306.45|381
1674717900000|2023-01-26 07:25:00|306.6|306.4|306.7|306.55|306.75|306.55|306.55|306.4|316
1674718200000|2023-01-26 07:30:00|306.75|306.5|306.8|306.65|306.8|306.65|306.75|306.5|350
1674718500000|2023-01-26 07:35:00|306.85|306.7|306.85|306.65|306.85|306.7|306.8|306.6|379
1674718800000|2023-01-26 07:40:00|306.8|306.7|306.9|306.75|306.9|306.75|306.8|306.65|358
1674719100000|2023-01-26 07:45:00|306.85|306.7|306.85|306.7|306.9|306.7|306.8|306.65|445
1674719400000|2023-01-26 07:50:00|306.9|306.65|306.75|306.6|306.9|306.7|306.75|306.6|318
1674719700000|2023-01-26 07:55:00|306.7|306.55|306.7|306.55|306.8|306.65|306.7|306.55|381
1674720000000|2023-01-26 08:00:00|306.75|306.6|306.8|306.65|306.95|306.8|306.7|306.55|787
1674720300000|2023-01-26 08:05:00|306.75|306.6|306.75|306.6|306.8|306.65|306.65|306.45|880
1674720600000|2023-01-26 08:10:00|306.7|306.55|306.8|306.65|306.85|306.7|306.65|306.45|341
1674720900000|2023-01-26 08:15:00|306.85|306.6|306.75|306.6|306.85|306.65|306.7|306.55|457
1674721200000|2023-01-26 08:20:00|306.7|306.55|306.8|306.65|306.85|306.7|306.65|306.5|1138
1674721500000|2023-01-26 08:25:00|306.75|306.6|306.8|306.65|306.85|306.7|306.75|306.6|351
1674721800000|2023-01-26 08:30:00|306.85|306.7|306.85|306.7|306.95|306.8|306.85|306.7|376
1674722100000|2023-01-26 08:35:00|306.9|306.65|306.95|306.8|307|306.85|306.9|306.65|351
1674722400000|2023-01-26 08:40:00|307|306.85|306.8|306.65|307.1|306.95|306.8|306.65|505
1674722700000|2023-01-26 08:45:00|306.85|306.7|306.95|306.75|306.95|306.75|306.8|306.65|810
1674723000000|2023-01-26 08:50:00|306.9|306.8|306.8|306.65|306.95|306.8|306.7|306.55|2648
1674723300000|2023-01-26 08:55:00|306.85|306.7|306.9|306.75|306.95|306.8|306.85|306.7|970
1674723600000|2023-01-26 09:00:00|306.95|306.8|306.6|306.4|306.95|306.8|306.55|306.4|2041
1674723900000|2023-01-26 09:05:00|306.55|306.45|306.55|306.4|306.75|306.55|306.5|306.35|2515
1674724200000|2023-01-26 09:10:00|306.6|306.45|306.55|306.4|306.6|306.45|306.5|306.35|121
1674724500000|2023-01-26 09:15:00|306.5|306.35|306.55|306.35|306.6|306.45|306.5|306.35|149
1674724800000|2023-01-26 09:20:00|306.8|306.2|306.6|306|306.8|306.2|306.6|306|0
1674725100000|2023-01-26 09:25:00|306.7|306.1|306.6|306|306.7|306.1|306.6|306|4
1674725400000|2023-01-26 09:30:00|306.5|305.9|306.4|305.8|306.6|306|306.4|305.8|0
1674725700000|2023-01-26 09:35:00|306.5|305.9|306.3|305.7|306.5|305.9|306.3|305.7|0
1674726000000|2023-01-26 09:40:00|306.4|305.8|306.4|305.8|306.4|305.8|306.3|305.7|0
1674726600000|2023-01-26 09:50:00|306.3|306.15|306.05|305.9|306.4|306.25|306.05|305.85|174
1674726900000|2023-01-26 09:55:00|306.1|305.95|306.1|305.9|306.15|305.95|306.05|305.9|9
1674727200000|2023-01-26 10:00:00|306.05|305.95|306.05|305.85|306.1|305.95|306.05|305.85|29
1674727500000|2023-01-26 10:05:00|306|305.9|305.95|305.8|306.05|305.9|305.9|305.75|84
1674727800000|2023-01-26 10:10:00|306|305.85|306.15|305.95|306.15|306|305.95|305.8|77
1674728100000|2023-01-26 10:15:00|306.2|306|306.15|306|306.2|306|306.1|305.95|26
1674728400000|2023-01-26 10:20:00|306.1|305.95|306.2|306|306.2|306.05|306.1|305.95|26
1674728700000|2023-01-26 10:25:00|306.15||306.15||306.2||306.15||1
1674729000000|2023-01-26 10:30:00|306.2|306.05|306.4|306.2|306.4|306.25|306.2|306.05|18
1674729300000|2023-01-26 10:35:00|306.45|306.25|306.45|306.3|306.45|306.3|306.4|306.2|2
1674729600000|2023-01-26 10:40:00|306.4|306.25|306.45|306.3|306.45|306.3|306.4|306.2|0
1674729900000|2023-01-26 10:45:00|306.5|306.25|306.5|306.35|306.5|306.35|306.4|306.25|3
1674730200000|2023-01-26 10:50:00|306.55|306.3|306.55|306.35|306.55|306.4|306.5|306.3|0
1674730500000|2023-01-26 10:55:00|306.5|306.3|306.5|306.3|306.55|306.35|306.45|306.25|0
1674730800000|2023-01-26 11:00:00|306.45|306.25|306.45|306.25|306.45|306.3|306.35|306.2|36
1674731100000|2023-01-26 11:05:00|306.4|306.3|306.35|306.2|306.45|306.3|306.35|306.2|7
1674731400000|2023-01-26 11:10:00|306.4|306.15|306.45|306.3|306.5|306.35|306.35|306.15|20
1674731700000|2023-01-26 11:15:00|306.5|306.25|306.45|306.3|306.5|306.3|306.45|306.25|0
1674732000000|2023-01-26 11:20:00|306.5|306.25|306.5|306.3|306.5|306.35|306.45|306.25|293
1674732300000|2023-01-26 11:25:00|306.45|306.35|306.5|306.3|306.5|306.35|306.45|306.3|0
1674732600000|2023-01-26 11:30:00|306.45|306.25|306.45|306.25|306.5|306.3|306.4|306.25|0
1674732900000|2023-01-26 11:35:00|306.4|306.3|306.4|306.2|306.45|306.3|306.4|306.2|0
1674733200000|2023-01-26 11:40:00|306.35|306.25|306.45|306.25|306.45|306.3|306.35|306.25|1
1674733500000|2023-01-26 11:45:00|306.5|306.3|306.45|306.3|306.5|306.3|306.4|306.25|2
1674733800000|2023-01-26 11:50:00|306.5|306.25|306.5|306.3|306.5|306.35|306.45|306.25|3
1674734100000|2023-01-26 11:55:00|306.55|306.35|306.55|306.4|306.6|306.4|306.5|306.3|1
1674734400000|2023-01-26 12:00:00|306.6|306.45|306.55|306.4|306.6|306.45|306.55|306.4|6
1674734700000|2023-01-26 12:05:00|306.5|306.35|306.45|306.3|306.55|306.35|306.4|306.25|42
1674735000000|2023-01-26 12:10:00|306.4|306.25|306.45|306.25|306.5|306.3|306.35|306.2|50
1674735300000|2023-01-26 12:15:00|306.4|306.3|306.4|306.2|306.45|306.3|306.35|306.2|13
1674735600000|2023-01-26 12:20:00|306.35|306.15|306.3|306.15|306.35|306.2|306.3|306.15|0
1674735900000|2023-01-26 12:25:00|306.35|306.2|306.35|306.2|306.4|306.25|306.35|306.15|0
1674736200000|2023-01-26 12:30:00|306.4|306.25|306.45|306.25|306.5|306.3|306.35|306.2|9
1674736500000|2023-01-26 12:35:00|306.4|306.3|306.45|306.25|306.45|306.3|306.4|306.25|0
1674736800000|2023-01-26 12:40:00|306.4|306.3|306.45|306.3|306.45|306.3|306.4|306.25|2
1674737100000|2023-01-26 12:45:00|306.4|306.25|306.45|306.3|306.5|306.35|306.4|306.2|37
1674737400000|2023-01-26 12:50:00|306.5|306.35|306.7|306.55|306.7|306.55|306.45|306.3|16
1674737700000|2023-01-26 12:55:00|306.65|306.5|306.75|306.55|306.75|306.6|306.6|306.4|35
1674738000000|2023-01-26 13:00:00|306.7|306.6|306.75|306.6|306.75|306.6|306.7|306.55|1
1674738300000|2023-01-26 13:05:00|306.7|306.55|306.6|306.4|306.75|306.55|306.6|306.4|10
1674738600000|2023-01-26 13:10:00|306.55|306.45|306.6|306.45|306.6|306.45|306.55|306.4|0
1674738900000|2023-01-26 13:15:00|306.55|306.4|306.7|306.55|306.7|306.55|306.55|306.4|55
1674739200000|2023-01-26 13:20:00|306.65|306.5|306.65|306.45|306.7|306.55|306.6|306.45|6
1674739500000|2023-01-26 13:25:00|306.7|306.5|306.85|306.6|306.85|306.65|306.65|306.45|9
1674739800000|2023-01-26 13:30:00|306.8|306.55|306.65|306.45|306.85|306.55|306.35|306.15|23
1674740100000|2023-01-26 13:35:00|306.6|306.5|306.9|306.7|306.95|306.75|306.55|306.4|9
1674740400000|2023-01-26 13:40:00|306.85|306.65|306.85|306.6|306.95|306.75|306.75|306.55|10
1674740700000|2023-01-26 13:45:00|306.8|306.65|306.9|306.7|306.9|306.7|306.75|306.6|72
1674741000000|2023-01-26 13:50:00|306.85|306.8|307.15|306.95|307.15|307|306.85|306.8|361
1674741300000|2023-01-26 13:55:00|307.1|307|307.15|307|307.2|307|307.1|306.95|357
1674741600000|2023-01-26 14:00:00|307.1|306.95|307.35|307.2|307.35|307.2|307.1|306.95|56
1674741900000|2023-01-26 14:05:00|307.4|307.25|307.2|307|307.5|307.35|307.2|307|174
1674742200000|2023-01-26 14:10:00|307.15|307.05|307.15|307|307.2|307.05|307.1|306.9|8
1674742500000|2023-01-26 14:15:00|307.2|307.05|307.4|307.2|307.45|307.25|307.2|307|20
1674742800000|2023-01-26 14:20:00|307.45|307.25|307.4|307.25|307.45|307.3|307.4|307.2|10
1674743100000|2023-01-26 14:25:00|307.35|307.2|307.65|307.5|307.65|307.5|307.35|307.2|59
1674743400000|2023-01-26 14:30:00|307.7|307.55|307.55|307.35|308.25|308.1|307.4|307.2|361
1674743700000|2023-01-26 14:35:00|307.6|307.4|307.7|307.5|308|307.8|307.55|307.4|121
1674744000000|2023-01-26 14:40:00|307.75|307.55|306.95|306.8|307.75|307.6|306.95|306.75|37
1674744300000|2023-01-26 14:45:00|307|306.85|307|306.8|307.3|307.1|307|306.8|70
1674744600000|2023-01-26 14:50:00|306.95|306.75|306.7|306.5|307|306.8|306.65|306.5|59
1674744900000|2023-01-26 14:55:00|306.65|306.55|306.9|306.7|306.9|306.75|306.5|306.35|44
1674745200000|2023-01-26 15:00:00|306.95|306.75|307.05|306.85|307.05|306.85|306.55|306.35|53
1674745500000|2023-01-26 15:05:00|307|306.9|306.9|306.75|307.05|306.9|306.8|306.65|238
1674745800000|2023-01-26 15:10:00|306.95|306.7|307.45|307.3|307.55|307.35|306.95|306.7|172
1674746100000|2023-01-26 15:15:00|307.5|307.25|307.45|307.3|307.5|307.35|307.35|307.15|41
1674746400000|2023-01-26 15:20:00|307.5|307.25|307.5|307.3|307.5|307.35|307.2|307.05|30
1674746700000|2023-01-26 15:25:00|307.45|307.25|307.4|307.2|307.5|307.3|307.2|307.05|45
1674747000000|2023-01-26 15:30:00|307.35|307.25|307.5|307.35|307.5|307.35|307.25|307.1|0
1674747300000|2023-01-26 15:35:00|307.45|307.3|307.1|306.9|307.5|307.3|307.05|306.85|13
1674747600000|2023-01-26 15:40:00|307.05|306.85|307|306.8|307.2|307.05|306.95|306.8|34
1674747900000|2023-01-26 15:45:00|306.95|306.75|307.05|306.85|307.05|306.9|306.9|306.7|55
1674748200000|2023-01-26 15:50:00|307|306.8|306.45|306.25|307.05|306.9|306.4|306.2|38
1674748500000|2023-01-26 15:55:00|306.4|306.2|306.3|306.1|306.45|306.3|306.2|306|3
1674748800000|2023-01-26 16:00:00|306.25|306.05|306.75|306.55|306.75|306.55|306.15|306|23
1674749100000|2023-01-26 16:05:00|306.7|306.6|306.6|306.4|306.7|306.6|306.45|306.3|39
1674749400000|2023-01-26 16:10:00|306.65|306.45|306.9|306.7|306.9|306.7|306.6|306.4|6
1674749700000|2023-01-26 16:15:00|306.85|306.75|306.9|306.7|307.05|306.85|306.85|306.65|5
1674750000000|2023-01-26 16:20:00|306.85|306.65|306.55|306.35|306.85|306.65|306.55|306.35|14
1674750300000|2023-01-26 16:25:00|306.6|306.4|307.1|306.95|307.15|307|306.55|306.35|153
1674750600000|2023-01-26 16:30:00|307.05|306.9|307.2|307|307.25|307.1|307.05|306.85|91
1674750900000|2023-01-26 16:35:00|307.25|307.05|307.3|307.1|307.35|307.2|307.2|307|133
1674751200000|2023-01-26 16:40:00|307.35|307.15|307.45|307.25|307.5|307.3|307.3|307.1|110
1674751500000|2023-01-26 16:45:00|307.4|307.3|307.35|307.2|307.5|307.3|307.35|307.15|62
1674751800000|2023-01-26 16:50:00|307.4|307.15|307.25|307.05|307.4|307.2|307.25|307.05|7
1674752100000|2023-01-26 16:55:00|307.2|307|307.25|307.05|307.35|307.2|307.15|306.95|80
1674752400000|2023-01-26 17:00:00|307.2|307.1|307.3|307.1|307.4|307.2|307.15|307|7
1674752700000|2023-01-26 17:05:00|307.25|307.05|307.35|307.15|307.35|307.15|307.15|307|34
1674753000000|2023-01-26 17:10:00|307.4|307.2|307.35|307.2|307.45|307.25|307.35|307.15|5
1674753300000|2023-01-26 17:15:00|307.3|307.15|307.25|307.05|307.35|307.15|307.15|307|4
1674753600000|2023-01-26 17:20:00|307.3|307.1|307.25|307.1|307.3|307.15|307.25|307.05|0
1674753900000|2023-01-26 17:25:00|307.3|307.15|307.35|307.15|307.35|307.2|307.25|307.1|4
1674754200000|2023-01-26 17:30:00|307.3|307.2|307.4|307.2|307.4|307.2|307.3|307.15|5
1674754500000|2023-01-26 17:35:00|307.35|307.25|307.45|307.25|307.45|307.3|307.35|307.2|1
1674754800000|2023-01-26 17:40:00|307.5|307.3|307.35|307.15|307.5|307.3|307.3|307.15|1
1674755100000|2023-01-26 17:45:00|307.3|307.2|307.25|307.05|307.35|307.2|307.15|307|19
1674755400000|2023-01-26 17:50:00|307.2|307.1|307.35|307.2|307.45|307.3|307.2|307.05|12
1674755700000|2023-01-26 17:55:00|307.3|307.15|307.2|307|307.3|307.2|307.2|307|5
1674756000000|2023-01-26 18:00:00|307.15|307.05|307.3|307.1|307.3|307.15|307.15|307|3
1674756300000|2023-01-26 18:05:00|307.25|307.05|306.95|306.75|307.3|307.1|306.85|306.7|51
1674756600000|2023-01-26 18:10:00|306.9|306.8|307.1|306.9|307.1|306.9|306.9|306.75|2
1674756900000|2023-01-26 18:15:00|307.05|306.85|306.95|306.75|307.1|306.9|306.9|306.75|24
1674757200000|2023-01-26 18:20:00|307|306.8|307.05|306.9|307.1|306.9|306.95|306.75|1
1674757500000|2023-01-26 18:25:00|307.1|306.95|307.15|306.95|307.15|307|307.05|306.9|1
1674757800000|2023-01-26 18:30:00|307.2|307|307.2|307|307.25|307.1|307.15|306.95|9
1674758100000|2023-01-26 18:35:00|307.15|307.05|307.45|307.25|307.45|307.3|307.15|307|5
1674758400000|2023-01-26 18:40:00|307.4|307.3|307.4|307.2|307.45|307.3|307.4|307.2|2
1674758700000|2023-01-26 18:45:00|307.45|307.25|307.45|307.25|307.45|307.3|307.4|307.2|0
1674759000000|2023-01-26 18:50:00|307.4|307.3|307.35|307.2|307.45|307.3|307.35|307.2|1
1674759300000|2023-01-26 18:55:00|307.3|307.15|307.35|307.2|307.4|307.25|307.25|307.1|12
1674759600000|2023-01-26 19:00:00|307.4|307.15|307.5|307.3|307.5|307.3|307.3|307.15|20
1674759900000|2023-01-26 19:05:00|307.45|307.25|307.55|307.4|307.6|307.4|307.4|307.25|29
1674760200000|2023-01-26 19:10:00|307.6|307.45|307.65|307.5|307.7|307.55|307.6|307.45|22
1674760500000|2023-01-26 19:15:00|307.6|307.45|307.7|307.5|307.7|307.5|307.6|307.4|234
1674760800000|2023-01-26 19:20:00|307.65|307.55|307.85|307.65|307.9|307.7|307.65|307.5|25
1674761100000|2023-01-26 19:25:00|307.8|307.6|307.8|307.65|307.85|307.65|307.75|307.6|20
1674761400000|2023-01-26 19:30:00|307.85|307.7|307.85|307.65|307.9|307.7|307.8|307.65|2
1674761700000|2023-01-26 19:35:00|307.8|307.7|307.75|307.6|307.85|307.7|307.75|307.55|1
1674762000000|2023-01-26 19:40:00|307.8|307.65|307.9|307.75|307.9|307.75|307.8|307.6|6
1674762300000|2023-01-26 19:45:00|307.95|307.8|307.9|307.75|307.95|307.8|307.9|307.75|2
1674762600000|2023-01-26 19:50:00|307.95|307.7|307.75|307.55|307.95|307.7|307.75|307.55|1
1674762900000|2023-01-26 19:55:00|307.8|307.6|307.9|307.7|307.9|307.7|307.75|307.6|0
1674763200000|2023-01-26 20:00:00|307.95|307.65|307.95|307.75|307.95|307.8|307.85|307.65|1
1674763500000|2023-01-26 20:05:00|307.9|307.8|307.9|307.7|307.95|307.8|307.85|307.65|0
1674763800000|2023-01-26 20:10:00|307.85|307.75|307.95|307.75|308|307.8|307.85|307.75|6
1674764100000|2023-01-26 20:15:00|308|307.8|308.15|307.95|308.15|308|307.95|307.75|69
1674764400000|2023-01-26 20:20:00|308.1|308|308.1|307.95|308.15|308|308|307.85|13
1674764700000|2023-01-26 20:25:00|308.05|307.9|307.95|307.8|308.05|307.95|307.95|307.8|11
1674765000000|2023-01-26 20:30:00|307.9|307.75|307.95|307.8|308|307.85|307.9|307.75|28
1674765300000|2023-01-26 20:35:00|308|307.85|307.9|307.75|308|307.85|307.9|307.7|9
1674765600000|2023-01-26 20:40:00|307.85|307.7|307.85|307.7|307.9|307.75|307.85|307.7|33
1674765900000|2023-01-26 20:45:00|307.9|307.65|308.15|307.95|308.15|307.95|307.85|307.65|17
1674766200000|2023-01-26 20:50:00|308.2|308|308.2|308|308.3|308.1|308.15|307.95|15
1674766500000|2023-01-26 20:55:00|308.25|308.05|308.7|308.5|308.7|308.5|308.25|308.05|92
1674766800000|2023-01-26 21:00:00|308.65|308.45|308.7|308.4|308.85|308.65|308.6|308.35|43
1674767100000|2023-01-26 21:05:00|308.65|308.35|309.25|308.85|309.3|308.85|308.65|308.25|88
1674767400000|2023-01-26 21:10:00|309.3|308.9|309.1|308.5|309.3|308.9|308.95|308.5|16
1674767700000|2023-01-26 21:15:00|309.2|308.6|309.2|308.6|309.3|308.7|309.2|308.6|0
1674768600000|2023-01-26 21:30:00|309.1|308.5|309.1|308.5|309.1|308.5|309.1|308.5|0
1674768900000|2023-01-26 21:35:00|309|308.4|309.1|308.5|309.1|308.5|309|308.4|0
1674769200000|2023-01-26 21:40:00|309|308.4|309|308.4|309.1|308.5|309|308.4|0
1674769500000|2023-01-26 21:45:00|309.1|308.5|309.1|308.5|309.1|308.5|309|308.4|0
1674769800000|2023-01-26 21:50:00|309|308.4|309.1|308.5|309.1|308.5|309|308.4|0
1674770100000|2023-01-26 21:55:00|309|308.4|309.1|308.5|309.1|308.5|309|308.4|0
1674770400000|2023-01-26 22:00:00|309|308.4|309.1|308.5|309.1|308.5|309|308.4|0
1674770700000|2023-01-26 22:05:00|309|308.4|309|308.4|309.1|308.5|309|308.4|0
1674771000000|2023-01-26 22:10:00|309.1|308.5|309.1|308.5|309.1|308.5|309.1|308.5|0
1674771300000|2023-01-26 22:15:00|309|308.4|309|308.4|309.1|308.5|309|308.4|0
1674771600000|2023-01-26 22:20:00|309.1|308.5|309.1|308.5|309.1|308.5|309|308.4|0
1674771900000|2023-01-26 22:25:00|309|308.4|309|308.4|309.1|308.5|309|308.4|0
1674772200000|2023-01-26 22:30:00|309.1|308.5|309.1|308.5|309.1|308.5|309.1|308.5|0
1674772500000|2023-01-26 22:35:00|309|308.4|309.1|308.5|309.1|308.5|309|308.4|0
1674772800000|2023-01-26 22:40:00|309|308.4|309|308.4|309.1|308.5|309|308.4|0
1674773100000|2023-01-26 22:45:00|308.9|308.3|308.9|308.3|308.9|308.3|308.9|308.3|0
1674773400000|2023-01-26 22:50:00|309|308.4|309|308.4|309|308.4|308.9|308.3|0
1674773700000|2023-01-26 22:55:00|308.9|308.3|308.9|308.3|309|308.4|308.9|308.3|0
1674774000000|2023-01-26 23:00:00|308.8|308.2|308.8|308.2|308.9|308.3|308.8|308.2|0
1674774300000|2023-01-26 23:05:00|308.9|308.3|308.9|308.3|308.9|308.3|308.8|308.2|0
1674774900000|2023-01-26 23:15:00|309|308.4|309|308.4|309|308.4|308.9|308.3|0
1674775200000|2023-01-26 23:20:00|308.9|308.3|308.9|308.3|309|308.4|308.9|308.3|0
1674775800000|2023-01-26 23:30:00|308.8|308.2|308.8|308.2|308.9|308.3|308.8|308.2|0
1674776100000|2023-01-26 23:35:00|308.9|308.3|308.8|308.2|308.9|308.3|308.8|308.2|0
1674776700000|2023-01-26 23:45:00|308.7|308.1|308.8|308.2|308.8|308.2|308.7|308.1|0
1674777600000|2023-01-27 00:00:00|308.7|308.1|308.7|308.1|308.7|308.1|308.6|308|0
1674777900000|2023-01-27 00:05:00|308.8|308.2|308.7|308.1|308.8|308.2|308.7|308.1|0
1674778200000|2023-01-27 00:10:00|308.8|308.2|308.7|308.1|308.8|308.2|308.7|308.1|0
1674778500000|2023-01-27 00:15:00|308.8|308.2|308.8|308.2|308.9|308.3|308.8|308.2|0
1674778800000|2023-01-27 00:20:00|308.9|308.3|308.9|308.3|308.9|308.3|308.8|308.2|0
1674779100000|2023-01-27 00:25:00|308.8|308.2|308.8|308.2|308.8|308.2|308.8|308.2|0
1674779400000|2023-01-27 00:30:00|308.45|307.75|308.7|308.5|309.2|308.95|308.4|307.75|1039
1674779700000|2023-01-27 00:35:00|308.65|308.45|308.4|308.2|308.9|308.7|308.3|308.1|771
1674780000000|2023-01-27 00:40:00|308.35|308.15|308.2|308.05|308.35|308.15|308.15|308|912
1674780300000|2023-01-27 00:45:00|308.15|308|308.25|308.1|308.4|308.25|308.15|308|103
1674780600000|2023-01-27 00:50:00|308.3|308.05|308.5|308.35|308.55|308.35|308.2|308.05|93
1674780900000|2023-01-27 00:55:00|308.55|308.3|308.6|308.4|308.65|308.5|308.3|308.15|151
1674781200000|2023-01-27 01:00:00|308.55|308.35|308|307.8|308.55|308.35|307.35|307.15|1507
1674781500000|2023-01-27 01:05:00|307.95|307.85|308.05|307.9|308.05|307.9|307.7|307.55|303
1674781800000|2023-01-27 01:10:00|308|307.85|308.1|307.9|308.1|307.95|307.9|307.75|2592
1674782100000|2023-01-27 01:15:00|308.05|307.85|308.05|307.9|308.25|308.05|307.95|307.8|848
1674782400000|2023-01-27 01:20:00|308|307.85|307.45|307.3|308.1|307.95|307.3|307.15|430
1674782700000|2023-01-27 01:25:00|307.5|307.35|307.7|307.55|307.9|307.75|307.4|307.2|451
1674783000000|2023-01-27 01:30:00|307.75|307.5|307.99|307.84|308.1|307.95|307.65|307.5|456
1674783300000|2023-01-27 01:35:00|308.04|307.89|308.34|308.19|308.34|308.19|307.99|307.84|1235
1674783600000|2023-01-27 01:40:00|308.39|308.14|308.09|307.94|308.44|308.24|308.09|307.94|158
1674783900000|2023-01-27 01:45:00|308.14|307.89|307.79|307.64|308.14|307.99|307.79|307.64|486
1674784200000|2023-01-27 01:50:00|307.74|307.59|307.84|307.69|307.94|307.79|307.64|307.49|1127
1674784500000|2023-01-27 01:55:00|307.89|307.74|307.74|307.54|307.89|307.74|307.59|307.44|220
1674784800000|2023-01-27 02:00:00|307.79|307.64|307.59|307.44|307.84|307.64|307.59|307.44|291
1674785100000|2023-01-27 02:05:00|307.64|307.39|308.09|307.94|308.14|307.94|307.54|307.39|220
1674785400000|2023-01-27 02:10:00|308.14|307.89|308.04|307.89|308.24|308.04|307.99|307.79|184
1674785700000|2023-01-27 02:15:00|307.99|307.84|307.74|307.59|307.99|307.89|307.69|307.54|132
1674786000000|2023-01-27 02:20:00|307.69|307.54|307.69|307.54|307.69|307.59|307.59|307.44|278
1674786300000|2023-01-27 02:25:00|307.64|307.49|307.59|307.44|307.64|307.49|307.54|307.39|177
1674786600000|2023-01-27 02:30:00|307.64|307.49|307.94|307.79|307.94|307.79|307.64|307.49|305
1674786900000|2023-01-27 02:35:00|307.99|307.84|308.19|308.04|308.19|308.04|307.99|307.79|174
1674787200000|2023-01-27 02:40:00|308.24|308.09|308.24|308.09|308.34|308.19|308.19|308.04|160
1674787500000|2023-01-27 02:45:00|308.19|308.04|308.39|308.24|308.39|308.24|308.09|307.89|173
1674787800000|2023-01-27 02:50:00|308.34|308.19|308.34|308.19|308.44|308.29|308.29|308.14|720
1674788100000|2023-01-27 02:55:00|308.39|308.14|308.44|308.24|308.44|308.24|308.34|308.14|154
1674788400000|2023-01-27 03:00:00|308.39|308.29|308.59|308.39|308.59|308.44|308.39|308.24|272
1674788700000|2023-01-27 03:05:00|308.54|308.34|308.64|308.44|308.64|308.49|308.39|308.24|396
1674789000000|2023-01-27 03:10:00|308.59|308.49|308.49|308.34|308.64|308.49|308.49|308.34|885
1674789300000|2023-01-27 03:15:00|308.54|308.39|308.54|308.39|308.54|308.39|308.49|308.34|237
1674789600000|2023-01-27 03:20:00|308.49|308.34|308.49|308.34|308.59|308.44|308.49|308.34|225
1674789900000|2023-01-27 03:25:00|308.54|308.39|308.39|308.24|308.54|308.39|308.39|308.24|270
1674790200000|2023-01-27 03:30:00|308.44|308.19|308.34|308.19|308.44|308.24|308.34|308.19|257
1674790500000|2023-01-27 03:35:00|308.29|308.14|308.19|308.04|308.34|308.19|308.19|308.04|763
1674790800000|2023-01-27 03:40:00|308.24|308.09|308.34|308.14|308.34|308.14|308.19|308.04|1228
1674791100000|2023-01-27 03:45:00|308.29|308.19|308.29|308.14|308.34|308.19|308.24|308.09|220
1674791400000|2023-01-27 03:50:00|308.34|308.19|308.45|308.25|308.6|308.4|308.34|308.19|783
1674791700000|2023-01-27 03:55:00|308.4|308.2|308.25|308.1|308.4|308.25|308.25|308.1|235
1674792000000|2023-01-27 04:00:00|308.2|308.05|308.4|308.25|308.4|308.25|308.2|308.05|308
1674792300000|2023-01-27 04:05:00|308.45|308.3|308.6|308.4|308.6|308.4|308.4|308.25|210
1674792600000|2023-01-27 04:10:00|308.55|308.35|308.55|308.35|308.55|308.4|308.5|308.35|131
1674792900000|2023-01-27 04:15:00|308.6|308.4|308.65|308.45|308.7|308.5|308.6|308.4|157
1674793200000|2023-01-27 04:20:00|308.6|308.5|308.75|308.6|308.75|308.6|308.6|308.45|168
1674793500000|2023-01-27 04:25:00|308.7|308.55|308.7|308.55|308.75|308.55|308.65|308.5|196
1674793800000|2023-01-27 04:30:00|308.65|308.5|308.65|308.45|308.65|308.5|308.65|308.45|157
1674794100000|2023-01-27 04:35:00|308.6|308.5|308.7|308.55|308.7|308.55|308.6|308.5|122
1674794400000|2023-01-27 04:40:00|308.65|308.5|308.65|308.5|308.7|308.5|308.65|308.5|173
1674794700000|2023-01-27 04:45:00|308.6|308.45|308.65|308.5|308.7|308.5|308.6|308.45|163
1674795000000|2023-01-27 04:50:00|308.6|308.45|308.65|308.45|308.65|308.5|308.6|308.45|213
1674795300000|2023-01-27 04:55:00|308.6|308.5|308.65|308.5|308.65|308.5|308.6|308.45|158
1674795600000|2023-01-27 05:00:00|308.6|308.45|308.6|308.45|308.65|308.5|308.6|308.45|367
1674795900000|2023-01-27 05:05:00|308.65|308.5|308.55|308.4|308.65|308.5|308.55|308.4|394
1674796200000|2023-01-27 05:10:00|308.6|308.45|308.55|308.35|308.6|308.45|308.5|308.35|660
1674796500000|2023-01-27 05:15:00|308.5|308.4|308.6|308.45|308.6|308.45|308.5|308.35|252
1674796800000|2023-01-27 05:20:00|308.65|308.5|308.55|308.4|308.7|308.5|308.55|308.4|251
1674797100000|2023-01-27 05:25:00|308.6|308.45|308.55|308.35|308.6|308.45|308.55|308.35|213
1674797400000|2023-01-27 05:30:00|308.6|308.4|308.55|308.4|308.6|308.4|308.5|308.35|268
1674797700000|2023-01-27 05:35:00|308.5|308.35|308.55|308.4|308.6|308.45|308.5|308.35|212
1674798000000|2023-01-27 05:40:00|308.6|308.45|308.55|308.4|308.6|308.45|308.55|308.4|199
1674798300000|2023-01-27 05:45:00|308.6|308.45|308.55|308.35|308.6|308.45|308.55|308.35|557
1674798600000|2023-01-27 05:50:00|308.5|308.4|308.5|308.3|308.55|308.4|308.45|308.3|253
1674798900000|2023-01-27 05:55:00|308.45|308.35|308.5|308.3|308.55|308.35|308.45|308.3|195
1674799200000|2023-01-27 06:00:00|308.55|308.35|308.4|308.25|308.55|308.4|308.4|308.2|293
1674799500000|2023-01-27 06:05:00|308.45|308.2|308.45|308.3|308.5|308.35|308.4|308.2|210
1674799800000|2023-01-27 06:10:00|308.5|308.25|308.4|308.25|308.5|308.3|308.4|308.25|198
1674800100000|2023-01-27 06:15:00|308.45|308.2|308.4|308.2|308.45|308.25|308.35|308.2|238
1674800400000|2023-01-27 06:20:00|308.35|308.25|308.3|308.15|308.4|308.25|308.3|308.15|210
1674800700000|2023-01-27 06:25:00|308.25|308.1|308.3|308.15|308.3|308.15|308.25|308.1|424
1674801000000|2023-01-27 06:30:00|308.35|308.1|308.25|308.1|308.35|308.15|308.25|308.05|205
1674801300000|2023-01-27 06:35:00|308.2|308.05|308.15|308|308.25|308.05|308.15|308|220
1674801600000|2023-01-27 06:40:00|308.1|307.9|308.15|308|308.15|308|308.05|307.9|325
1674801900000|2023-01-27 06:45:00|308.2|308.05|308.25|308.1|308.25|308.1|308.15|308|286
1674802200000|2023-01-27 06:50:00|308.3|308.05|308.05|307.9|308.3|308.05|308.05|307.9|1041
1674802500000|2023-01-27 06:55:00|308|307.85|308.1|307.95|308.1|307.95|308|307.8|252
1674802800000|2023-01-27 07:00:00|308.05|307.9|308.25|308.05|308.25|308.1|308.05|307.9|255
1674803100000|2023-01-27 07:05:00|308.2|308.1|308.25|308.1|308.35|308.15|308.2|308.1|201
1674803400000|2023-01-27 07:10:00|308.3|308.15|308.3|308.15|308.35|308.15|308.25|308.1|178
1674803700000|2023-01-27 07:15:00|308.35|308.2|308.35|308.2|308.35|308.2|308.3|308.15|167
1674804000000|2023-01-27 07:20:00|308.3|308.15|308.15|308|308.35|308.2|308.15|308|236
1674804300000|2023-01-27 07:25:00|308.2|308.05|308.25|308.1|308.25|308.1|308.2|308.05|259
1674804600000|2023-01-27 07:30:00|308.3|308.15|308.25|308.1|308.35|308.2|308.25|308.05|566
1674804900000|2023-01-27 07:35:00|308.3|308.15|308.35|308.2|308.4|308.25|308.3|308.15|378
1674805200000|2023-01-27 07:40:00|308.3|308.15|308.5|308.35|308.5|308.35|308.3|308.15|271
1674805500000|2023-01-27 07:45:00|308.55|308.4|308.5|308.35|308.6|308.4|308.5|308.35|440
1674805800000|2023-01-27 07:50:00|308.55|308.4|308.6|308.4|308.6|308.45|308.5|308.35|253
1674806100000|2023-01-27 07:55:00|308.65|308.45|308.55|308.4|308.65|308.45|308.5|308.35|2471
1674806400000|2023-01-27 08:00:00|308.6|308.45|308.55|308.4|308.65|308.5|308.55|308.4|1448
1674806700000|2023-01-27 08:05:00|308.5|308.35|308.55|308.35|308.55|308.4|308.45|308.3|414
1674807000000|2023-01-27 08:10:00|308.5|308.4|308.5|308.35|308.55|308.4|308.45|308.3|141
1674807300000|2023-01-27 08:15:00|308.45|308.3|308.1|307.9|308.5|308.35|308.1|307.9|337
1674807600000|2023-01-27 08:20:00|308.05|307.95|308.15|308|308.15|308|308.05|307.9|276
1674807900000|2023-01-27 08:25:00|308.2|308.05|308.3|308.15|308.35|308.15|308.2|308.05|257
1674808200000|2023-01-27 08:30:00|308.35|308.2|308.4|308.25|308.4|308.25|308.3|308.15|271
1674808500000|2023-01-27 08:35:00|308.45|308.3|308.4|308.2|308.45|308.3|308.3|308.1|303
1674808800000|2023-01-27 08:40:00|308.35|308.25|308.3|308.1|308.4|308.25|308.25|308.1|300
1674809100000|2023-01-27 08:45:00|308.25|308.15|308.25|308.05|308.3|308.15|308.15|308|413
1674809400000|2023-01-27 08:50:00|308.3|308.1|308.2|308.05|308.35|308.2|308.2|308.05|374
1674809700000|2023-01-27 08:55:00|308.15|308|308.3|308.1|308.35|308.15|308.05|307.9|722
1674810000000|2023-01-27 09:00:00|308.23|308.03|308.18|307.98|308.38|308.18|307.98|307.78|861
1674810300000|2023-01-27 09:05:00|308.23|308.03|308.43|308.23|308.48|308.28|308.08|307.88|258
1674810600000|2023-01-27 09:10:00|308.38|308.28|308.38|308.18|308.48|308.28|308.33|308.13|71
1674810900000|2023-01-27 09:15:00|308.33|308.13|308.28|307.73|308.38|308.18|308.18|307.73|171
1674811200000|2023-01-27 09:20:00|308.43|307.83|308.43|307.83|308.43|307.83|308.33|307.73|0
1674811500000|2023-01-27 09:25:00|308.33|307.73|308.33|307.73|308.43|307.83|308.33|307.73|6
1674811800000|2023-01-27 09:30:00|308.43|307.83|308.43|307.83|308.43|307.83|308.33|307.73|0
1674812400000|2023-01-27 09:40:00|308.33|307.73|308.43|307.83|308.43|307.83|308.33|307.73|0
1674812700000|2023-01-27 09:45:00|308.53|307.93|308.53|307.93|308.53|307.93|308.53|307.93|0
1674813000000|2023-01-27 09:50:00|308.08|308.03|308.33|308.13|308.33|308.18|308.08|308.03|72
1674813300000|2023-01-27 09:55:00|308.38|308.18|308.43|308.23|308.43|308.23|308.38|308.13|15
1674813600000|2023-01-27 10:00:00|308.48|308.28|308.38|308.23|308.48|308.33|308.38|308.23|49
1674813900000|2023-01-27 10:05:00|308.43|308.28|308.38|308.23|308.43|308.28|308.38|308.23|26
1674814200000|2023-01-27 10:10:00|308.43|308.28|308.28|308.13|308.43|308.28|308.28|308.08|46
1674814500000|2023-01-27 10:15:00||308.08||308.13||308.13||308.08|4
1674814800000|2023-01-27 10:20:00|308.33|308.18|308.38|308.23|308.38|308.23|308.33|308.18|25
1674815100000|2023-01-27 10:25:00|308.43|308.28|308.43|308.23|308.43|308.28|308.38|308.23|7
1674815400000|2023-01-27 10:30:00|308.38|308.28|308.53|308.33|308.53|308.33|308.38|308.28|9
1674815700000|2023-01-27 10:35:00||308.38||308.38||308.38||308.33|10
1674816000000|2023-01-27 10:40:00|308.58|308.43|308.58|308.38|308.58|308.43|308.53|308.38|7
1674816300000|2023-01-27 10:45:00|308.53|308.43|308.53|308.33|308.58|308.43|308.53|308.33|13
1674816600000|2023-01-27 10:50:00|308.58|308.38|308.58|308.38|308.58|308.43|308.53|308.33|8
1674816900000|2023-01-27 10:55:00|308.53|308.43|308.58|308.38|308.58|308.43|308.53|308.38|4
1674817200000|2023-01-27 11:00:00|308.53|308.43|308.58|308.43|308.63|308.48|308.53|308.38|11
1674817500000|2023-01-27 11:05:00|308.63|308.48|308.68|308.53|308.73|308.53|308.63|308.43|14
1674817800000|2023-01-27 11:10:00|308.63|308.48|308.63|308.48|308.68|308.48|308.63|308.48|12
1674818100000|2023-01-27 11:15:00|308.68|308.53|308.68|308.48|308.68|308.53|308.63|308.48|7
1674818400000|2023-01-27 11:20:00|308.63|308.43|308.68|308.48|308.68|308.53|308.58|308.43|10
1674818700000|2023-01-27 11:25:00|308.73|308.53|308.73|308.53|308.73|308.53|308.68|308.48|23
1674819000000|2023-01-27 11:30:00|308.68|308.58|308.78|308.58|308.78|308.58|308.68|308.53|15
1674819300000|2023-01-27 11:35:00|308.73|308.53|308.73|308.53|308.78|308.58|308.73|308.53|0
1674819600000|2023-01-27 11:40:00||308.58||308.58||308.58||308.53|0
1674819900000|2023-01-27 11:45:00|308.68|308.53|308.63|308.48|308.73|308.58|308.63|308.48|15
1674820200000|2023-01-27 11:50:00|308.68|308.53|308.73|308.53|308.73|308.53|308.63|308.53|0
1674820500000|2023-01-27 11:55:00|308.68|308.58|308.78|308.58|308.78|308.58|308.68|308.58|1
1674820800000|2023-01-27 12:00:00|308.73|308.63|308.78|308.58|308.78|308.63|308.73|308.58|1
1674821100000|2023-01-27 12:05:00|308.83|308.63|308.98|308.78|308.98|308.83|308.78|308.63|49
1674821400000|2023-01-27 12:10:00|309.03|308.83|309.08|308.93|309.08|308.93|308.98|308.83|20
1674821700000|2023-01-27 12:15:00|309.03|308.88|309.03|308.88|309.08|308.93|309.03|308.83|20
1674822000000|2023-01-27 12:20:00|309.08|308.83|309.03|308.83|309.08|308.88|308.98|308.83|10
1674822300000|2023-01-27 12:25:00|308.98|308.78|308.88|308.68|309.03|308.78|308.88|308.68|11
1674822600000|2023-01-27 12:30:00|308.83|308.73|308.88|308.73|308.93|308.78|308.83|308.68|4
1674822900000|2023-01-27 12:35:00|308.83|308.68|308.73|308.58|308.88|308.68|308.73|308.58|13
1674823200000|2023-01-27 12:40:00|308.78|308.63|308.78|308.63|308.83|308.63|308.73|308.63|0
1674823500000|2023-01-27 12:45:00|308.73|308.58|308.68|308.53|308.78|308.63|308.68|308.53|11
1674823800000|2023-01-27 12:50:00|308.63|308.48|308.53|308.38|308.68|308.53|308.48|308.33|26
1674824100000|2023-01-27 12:55:00|308.58|308.43|308.43|308.28|308.58|308.43|308.43|308.28|108
1674824400000|2023-01-27 13:00:00|308.48|308.33|308.43|308.23|308.48|308.33|308.38|308.18|13
1674824700000|2023-01-27 13:05:00|308.38|308.28|308.48|308.28|308.48|308.28|308.33|308.18|22
1674825000000|2023-01-27 13:10:00|308.43|308.23|308.43|308.28|308.48|308.28|308.38|308.23|12
1674825300000|2023-01-27 13:15:00|308.48|308.23|308.78|308.58|308.78|308.63|308.43|308.23|59
1674825600000|2023-01-27 13:20:00|308.83|308.63|308.88|308.68|308.88|308.73|308.83|308.58|57
1674825900000|2023-01-27 13:25:00|308.83|308.73|308.98|308.63|308.98|308.73|308.83|308.63|65
1674826200000|2023-01-27 13:30:00|308.93|308.58|308.98|308.83|309.08|308.88|308.73|308.53|17
1674826500000|2023-01-27 13:35:00|308.93|308.78|308.88|308.68|308.98|308.83|308.73|308.53|27
1674826800000|2023-01-27 13:40:00|308.83|308.63|308.58|308.38|308.88|308.63|308.58|308.38|20
1674827100000|2023-01-27 13:45:00|308.63|308.43|308.53|308.38|308.63|308.43|308.53|308.33|21
1674827400000|2023-01-27 13:50:00|308.58|308.43|308.43|308.28|308.58|308.43|308.38|308.23|8
1674827700000|2023-01-27 13:55:00|308.48|308.33|308.33|308.18|308.48|308.33|308.28|308.13|18
1674828000000|2023-01-27 14:00:00|308.38|308.23|308.38|308.18|308.43|308.23|308.28|308.13|19
1674828300000|2023-01-27 14:05:00|308.33|308.13|308.38|308.18|308.38|308.23|308.28|308.13|34
1674828600000|2023-01-27 14:10:00|308.33|308.23|308.38|308.18|308.38|308.23|308.28|308.13|13
1674828900000|2023-01-27 14:15:00|308.33|308.23|308.33|308.13|308.38|308.23|308.33|308.13|5
1674829200000|2023-01-27 14:20:00|308.28|308.18|308.28|308.13|308.33|308.18|308.23|308.08|6
1674829500000|2023-01-27 14:25:00|308.33|308.18|308.38|308.18|308.38|308.23|308.28|308.13|6
1674829800000|2023-01-27 14:30:00|308.33|308.13|308.13|307.98|308.38|308.18|308.03|307.88|62
1674830100000|2023-01-27 14:35:00|308.18|308.03|308.38|308.18|308.53|308.33|308.03|307.88|41
1674830400000|2023-01-27 14:40:00|308.33|308.23|308.38|308.18|308.53|308.38|308.28|308.08|18
1674830700000|2023-01-27 14:45:00|308.43|308.23|308.48|308.33|308.58|308.43|308.38|308.18|39
1674831000000|2023-01-27 14:50:00|308.53|308.38|308.43|308.28|308.58|308.43|308.28|308.13|38
1674831300000|2023-01-27 14:55:00|308.38|308.23|308.28|308.08|308.43|308.28|308.18|307.98|41
1674831600000|2023-01-27 15:00:00|308.33|308.13|308.78|308.63|308.88|308.68|308.13|307.98|42
1674831900000|2023-01-27 15:05:00|308.83|308.68|308.83|308.68|308.93|308.78|308.73|308.58|35
1674832200000|2023-01-27 15:10:00|308.88|308.73|308.88|308.73|308.98|308.83|308.83|308.63|31
1674832500000|2023-01-27 15:15:00|308.83|308.68|308.78|308.58|308.88|308.73|308.73|308.58|13
1674832800000|2023-01-27 15:20:00|308.73|308.53|308.38|308.18|308.78|308.58|308.23|308.03|35
1674833100000|2023-01-27 15:25:00|308.33|308.23|308.43|308.23|308.43|308.23|308.23|308.08|34
1674833400000|2023-01-27 15:30:00|308.38|308.18|308.23|308.08|308.48|308.33|308.23|308.03|14
1674833700000|2023-01-27 15:35:00|308.28|308.03|308.38|308.23|308.48|308.33|308.23|308.03|14
1674834000000|2023-01-27 15:40:00|308.43|308.18|308.33|308.13|308.48|308.33|308.23|308.08|74
1674834300000|2023-01-27 15:45:00|308.28|308.08|308.13|307.93|308.33|308.13|307.98|307.83|27
1674834600000|2023-01-27 15:50:00|308.08|307.98|307.88|307.73|308.13|307.98|307.88|307.73|18
1674834900000|2023-01-27 15:55:00|307.83|307.68|307.98|307.78|307.98|307.83|307.78|307.58|21
1674835200000|2023-01-27 16:00:00|307.93|307.83|308.18|308.03|308.23|308.03|307.93|307.78|31
1674835500000|2023-01-27 16:05:00|308.23|307.98|308.08|307.88|308.28|308.08|307.98|307.78|86
1674835800000|2023-01-27 16:10:00|308.13|307.93|308.13|307.93|308.13|307.98|308.08|307.88|9
1674836100000|2023-01-27 16:15:00|308.08|307.98|308.48|308.28|308.48|308.28|308.08|307.93|12
1674836400000|2023-01-27 16:20:00|308.53|308.33|308.68|308.53|308.73|308.53|308.53|308.33|70
1674836700000|2023-01-27 16:25:00|308.73|308.58|308.73|308.58|308.73|308.58|308.63|308.43|105
1674837000000|2023-01-27 16:30:00|308.78|308.63|309.08|308.88|309.08|308.93|308.78|308.63|47
1674837300000|2023-01-27 16:35:00|309.03|308.93|309.03|308.88|309.08|308.93|308.98|308.83|87
1674837600000|2023-01-27 16:40:00|309.08|308.83|308.98|308.83|309.08|308.88|308.98|308.83|236
1674837900000|2023-01-27 16:45:00|308.93|308.78|308.88|308.68|308.93|308.78|308.78|308.58|33
1674838200000|2023-01-27 16:50:00|308.83|308.63|308.78|308.58|308.88|308.73|308.73|308.58|0
1674838500000|2023-01-27 16:55:00|308.73|308.63|308.68|308.53|308.78|308.63|308.68|308.53|100
1674838800000|2023-01-27 17:00:00|308.63|308.48|308.73|308.58|308.83|308.68|308.63|308.43|38
1674839100000|2023-01-27 17:05:00|308.78|308.63|308.93|308.73|308.93|308.78|308.78|308.58|12
1674839400000|2023-01-27 17:10:00|308.88|308.78|309.08|308.88|309.08|308.88|308.88|308.73|15
1674839700000|2023-01-27 17:15:00|309.03|308.93|309.03|308.88|309.08|308.93|308.98|308.83|29
1674840000000|2023-01-27 17:20:00|308.98|308.83|309.18|309.03|309.18|309.03|308.93|308.78|194
1674840300000|2023-01-27 17:25:00|309.23|309.08|309.23|309.03|309.23|309.08|309.18|308.98|8
1674840600000|2023-01-27 17:30:00|309.18|309.08|309.28|309.13|309.28|309.13|309.18|309.03|15
1674840900000|2023-01-27 17:35:00|309.33|309.08|309.48|309.28|309.48|309.33|309.33|309.08|68
1674841200000|2023-01-27 17:40:00|309.43|309.33|309.43|309.28|309.48|309.33|309.38|309.23|8
1674841500000|2023-01-27 17:45:00|309.38|309.23|309.48|309.33|309.48|309.33|309.38|309.18|11
1674841800000|2023-01-27 17:50:00|309.53|309.28|309.53|309.33|309.53|309.38|309.48|309.28|3
1674842100000|2023-01-27 17:55:00|309.48|309.38|309.48|309.28|309.53|309.38|309.43|309.28|5
1674842400000|2023-01-27 18:00:00|309.43|309.33|309.28|309.08|309.48|309.33|309.23|309.08|13
1674842700000|2023-01-27 18:05:00|309.23|309.13|309.33|309.13|309.33|309.18|309.23|309.08|8
1674843000000|2023-01-27 18:10:00|309.38|309.18|309.38|309.18|309.38|309.23|309.33|309.13|6
1674843300000|2023-01-27 18:15:00|309.33|309.23|309.28|309.13|309.38|309.23|309.28|309.13|10
1674843600000|2023-01-27 18:20:00|309.33|309.18|309.28|309.13|309.38|309.18|309.23|309.08|45
1674843900000|2023-01-27 18:25:00|309.33|309.08|309.33|309.13|309.38|309.18|309.28|309.08|7
1674844200000|2023-01-27 18:30:00|309.28|309.18|309.28|309.13|309.28|309.18|309.28|309.13|8
1674844500000|2023-01-27 18:35:00|309.38|309.18|309.28|309.13|309.38|309.18|309.28|309.13|20
1674844800000|2023-01-27 18:40:00|309.23|309.08|309.13|308.98|309.28|309.08|309.03|308.83|15
1674845100000|2023-01-27 18:45:00|309.18|309.03|309.28|309.13|309.28|309.13|309.13|308.98|1
1674845400000|2023-01-27 18:50:00|309.23|309.08|309.18|309.03|309.28|309.08|309.13|308.98|4
1674845700000|2023-01-27 18:55:00|309.13|308.98|309.23|309.08|309.23|309.08|309.13|308.98|6
1674846000000|2023-01-27 19:00:00|309.28|309.13|309.28|309.13|309.33|309.18|309.23|309.08|23
1674846300000|2023-01-27 19:05:00|309.33|309.18|309.23|309.08|309.33|309.18|309.23|309.03|4
1674846600000|2023-01-27 19:10:00|309.28|309.13|309.23|309.08|309.33|309.13|309.23|309.08|7
1674846900000|2023-01-27 19:15:00|309.28|309.13|309.38|309.23|309.38|309.23|309.28|309.08|14
1674847200000|2023-01-27 19:20:00|309.43|309.18|309.43|309.28|309.48|309.28|309.38|309.18|13
1674847500000|2023-01-27 19:25:00|309.48|309.23|309.38|309.18|309.48|309.28|309.33|309.18|0
1674847800000|2023-01-27 19:30:00|309.43|309.23|309.38|309.18|309.43|309.23|309.33|309.13|0
1674848100000|2023-01-27 19:35:00|309.43|309.23|309.38|309.23|309.43|309.23|309.38|309.18|0
1674848400000|2023-01-27 19:40:00|309.33|309.18|309.38|309.18|309.38|309.23|309.33|309.18|4
1674848700000|2023-01-27 19:45:00|309.33|309.23|309.43|309.28|309.43|309.28|309.33|309.18|4
1674849000000|2023-01-27 19:50:00|309.48||309.43||309.48||309.43||3
1674849300000|2023-01-27 19:55:00|309.48|309.33|309.43|309.28|309.48|309.33|309.43|309.28|0
1674849600000|2023-01-27 20:00:00|309.48|309.33|309.48|309.33|309.48|309.33|309.43|309.28|1
1674849900000|2023-01-27 20:05:00|309.58|309.43|309.58|309.43|309.58|309.43|309.58|309.43|16
1674850200000|2023-01-27 20:10:00|309.53|309.38|309.28|309.13|309.53|309.38|309.28|309.13|7
1674850500000|2023-01-27 20:15:00|309.33|309.08|309.28|309.13|309.33|309.18|309.23|309.08|690
1674850800000|2023-01-27 20:20:00|309.33|309.08|309.33|309.13|309.33|309.18|309.18|309.03|11
1674851100000|2023-01-27 20:25:00|309.28|309.18|309.38|309.23|309.38|309.23|309.28|309.08|6
1674851400000|2023-01-27 20:30:00|309.33|309.18|309.38|309.23|309.38|309.23|309.33|309.18|7
1674851700000|2023-01-27 20:35:00|309.33|309.18|309.28|309.13|309.33|309.18|309.28|309.08|9
1674852000000|2023-01-27 20:40:00|309.33|309.08|309.18|308.98|309.33|309.18|309.18|308.98|17
1674852300000|2023-01-27 20:45:00|309.13|308.93|309.13|308.93|309.13|308.98|309.08|308.93|3
1674852600000|2023-01-27 20:50:00|309.08|308.88|308.98|308.73|309.13|308.88|308.88|308.73|10
1674852900000|2023-01-27 20:55:00|308.93|308.78|308.78|308.58|308.98|308.78|308.73|308.58|69
1674853200000|2023-01-27 21:00:00|308.83|308.63|308.88|308.53|308.88|308.63|308.78|308.53|1
1674853500000|2023-01-27 21:05:00|308.83|308.58|309.33|309.08|309.33|309.08|308.83|308.53|10
1674853800000|2023-01-27 21:10:00|309.28|308.83|309.43|308.83|309.58|309.13|309.28|308.48|28
1674854100000|2023-01-27 21:15:00|309.33|308.73|309.33|308.73|309.33|308.73|309.33|308.73|0
1674856500000|2023-01-27 21:55:00|309.43|308.83|309.43|308.83|309.43|308.83|309.43|308.83|0
1675033200000|2023-01-29 23:00:00|309.13|308.53|309.03|308.43|309.13|308.53|309.03|308.43|0
1675033500000|2023-01-29 23:05:00|309.13|308.53|309.23|308.63|309.33|308.73|309.13|308.53|0
1675033800000|2023-01-29 23:10:00|309.33|308.73|309.33|308.73|309.43|308.83|309.23|308.63|0
1675034100000|2023-01-29 23:15:00|309.33|308.73|309.33|308.73|309.43|308.83|309.23|308.63|0
1675034400000|2023-01-29 23:20:00|309.23|308.63|309.03|308.43|309.23|308.63|309.03|308.43|0
1675034700000|2023-01-29 23:25:00|309.13|308.53|309.03|308.43|309.13|308.53|309.03|308.43|0
1675035000000|2023-01-29 23:30:00|309.13|308.53|309.03|308.43|309.13|308.53|308.93|308.33|0
1675035300000|2023-01-29 23:35:00|309.13|308.53|309.03|308.43|309.13|308.53|309.03|308.43|0
1675035600000|2023-01-29 23:40:00|309.13|308.53|309.03|308.43|309.13|308.53|309.03|308.43|0
1675035900000|2023-01-29 23:45:00|308.93|308.33|309.03|308.43|309.03|308.43|308.93|308.33|0
1675036200000|2023-01-29 23:50:00|308.93|308.33|309.13|308.53|309.13|308.53|308.93|308.33|0
1675036500000|2023-01-29 23:55:00|309.03|308.43|309.03|308.43|309.13|308.53|309.03|308.43|0
1675036800000|2023-01-30 00:00:00|308.93|308.33|309.03|308.43|309.03|308.43|308.93|308.33|0
1675037100000|2023-01-30 00:05:00|309.13|308.53|309.13|308.53|309.13|308.53|309.03|308.43|0
1675037400000|2023-01-30 00:10:00|309.23|308.63|309.13|308.53|309.23|308.63|309.13|308.53|0
1675037700000|2023-01-30 00:15:00|309.23|308.63|309.13|308.53|309.23|308.63|309.13|308.53|0
1675038000000|2023-01-30 00:20:00|309.23|308.63|309.13|308.53|309.23|308.63|309.13|308.53|0
1675038300000|2023-01-30 00:25:00|309.23|308.63|309.23|308.63|309.23|308.63|309.13|308.53|0
1675038600000|2023-01-30 00:30:00|309.08|308.78|309.43|309.28|309.43|309.28|308.78|308.53|228
1675038900000|2023-01-30 00:35:00|309.38|309.23|309.28|309.13|309.38|309.23|309.23|309.08|113
1675039200000|2023-01-30 00:40:00|309.33|309.18|309.53|309.33|309.53|309.38|309.33|309.18|154
1675039500000|2023-01-30 00:45:00|309.48|309.38|309.13|308.98|309.48|309.38|309.13|308.98|225
1675039800000|2023-01-30 00:50:00|309.08|308.93|309.33|309.18|309.38|309.18|308.98|308.83|409
1675040100000|2023-01-30 00:55:00|309.28|309.13|309.53|309.38|309.53|309.38|309.23|309.08|212
1675040400000|2023-01-30 01:00:00|309.48|309.28|309.83|309.68|309.93|309.73|309.08|308.93|660
1675040700000|2023-01-30 01:05:00|309.78|309.58|309.43|309.28|309.78|309.58|309.18|309.03|378
1675041000000|2023-01-30 01:10:00|309.48|309.33|309.48|309.33|309.58|309.43|309.23|309.08|459
1675041300000|2023-01-30 01:15:00|309.43|309.28|309.18|308.98|309.48|309.28|308.93|308.78|456
1675041600000|2023-01-30 01:20:00|309.13|308.93|308.53|308.33|309.23|309.03|308.48|308.33|390
1675041900000|2023-01-30 01:25:00|308.48|308.38|308.58|308.43|308.73|308.58|308.48|308.33|790
1675042200000|2023-01-30 01:30:00|308.63|308.48|308.68|308.48|308.68|308.53|308.38|308.18|310
1675042500000|2023-01-30 01:35:00|308.63|308.53|308.93|308.78|308.93|308.78|308.63|308.48|311
1675042800000|2023-01-30 01:40:00|308.83|308.73|309.03|308.88|309.13|308.93|308.83|308.68|268
1675043100000|2023-01-30 01:45:00|309.08|308.93|309.13|308.98|309.23|309.08|308.98|308.83|277
1675043400000|2023-01-30 01:50:00|309.18|309.03|309.03|308.88|309.23|309.03|309.03|308.88|225
1675043700000|2023-01-30 01:55:00|308.98|308.83|308.73|308.58|309.03|308.88|308.73|308.58|303
1675044000000|2023-01-30 02:00:00|308.78|308.63|308.63|308.48|308.78|308.63|308.63|308.48|234
1675044300000|2023-01-30 02:05:00|308.68|308.53|308.78|308.63|308.83|308.68|308.63|308.48|158
1675044600000|2023-01-30 02:10:00|308.83|308.68|308.93|308.73|308.93|308.78|308.78|308.63|109
1675044900000|2023-01-30 02:15:00|308.88|308.78|308.88|308.68|308.98|308.78|308.83|308.63|86
1675045200000|2023-01-30 02:20:00|308.83|308.73|308.73|308.58|308.88|308.73|308.68|308.53|139
1675045500000|2023-01-30 02:25:00|308.78|308.63|308.63|308.48|308.83|308.68|308.63|308.48|204
1675045800000|2023-01-30 02:30:00|308.68|308.53|308.53|308.38|308.73|308.53|308.48|308.33|160
1675046100000|2023-01-30 02:35:00|308.58|308.43|308.53|308.38|308.58|308.43|308.43|308.28|204
1675046400000|2023-01-30 02:40:00|308.48|308.33|308.63|308.48|308.63|308.48|308.48|308.33|121
1675046700000|2023-01-30 02:45:00|308.68|308.53|308.58|308.43|308.68|308.53|308.53|308.38|123
1675047000000|2023-01-30 02:50:00|308.53|308.38|308.73|308.58|308.73|308.58|308.53|308.38|130
1675047300000|2023-01-30 02:55:00|308.68|308.53|308.58|308.43|308.68|308.53|308.43|308.28|271
1675047600000|2023-01-30 03:00:00|308.53|308.38|308.63|308.43|308.63|308.43|308.38|308.23|234
1675047900000|2023-01-30 03:05:00|308.58|308.53|308.63|308.48|308.78|308.63|308.58|308.43|213
1675048200000|2023-01-30 03:10:00|308.58|308.43|308.78|308.58|308.78|308.63|308.58|308.43|91
1675048500000|2023-01-30 03:15:00|308.73|308.63|308.53|308.38|308.73|308.63|308.48|308.33|162
1675048800000|2023-01-30 03:20:00|308.58|308.43|308.53|308.38|308.68|308.53|308.53|308.38|126
1675049100000|2023-01-30 03:25:00|308.58|308.33|308.53|308.38|308.58|308.38|308.48|308.33|110
1675049400000|2023-01-30 03:30:00|308.48|308.33|308.58|308.43|308.68|308.53|308.48|308.33|89
1675049700000|2023-01-30 03:35:00|308.63|308.48|308.53|308.38|308.63|308.48|308.53|308.38|81
1675050000000|2023-01-30 03:40:00|308.48|308.33|308.53|308.38|308.53|308.38|308.48|308.33|133
1675050300000|2023-01-30 03:45:00|308.48|308.33|308.43|308.28|308.48|308.33|308.38|308.23|103
1675050600000|2023-01-30 03:50:00|308.48|308.33|308.38|308.23|308.48|308.33|308.38|308.23|90
1675050900000|2023-01-30 03:55:00|308.43|308.28|308.43|308.28|308.48|308.33|308.43|308.28|149
1675051200000|2023-01-30 04:00:00|308.48|308.33|308.48|308.33|308.53|308.38|308.38|308.23|123
1675051500000|2023-01-30 04:05:00|308.43|308.28|308.38|308.23|308.43|308.28|308.38|308.23|51
1675051800000|2023-01-30 04:10:00|308.33|308.18|308.33|308.18|308.38|308.23|308.33|308.18|108
1675052100000|2023-01-30 04:15:00|308.38|308.23|308.33|308.18|308.38|308.23|308.33|308.18|69
1675052400000|2023-01-30 04:20:00|308.28|308.13|308.28|308.13|308.28|308.13|308.28|308.13|85
1675052700000|2023-01-30 04:25:00|308.33|308.18|308.28|308.13|308.33|308.18|308.28|308.13|39
1675053000000|2023-01-30 04:30:00|308.33|308.18|308.28|308.13|308.33|308.18|308.28|308.13|45
1675053300000|2023-01-30 04:35:00|308.23|308.08|308.28|308.13|308.33|308.18|308.23|308.08|59
1675053600000|2023-01-30 04:40:00|308.23|308.08|308.28|308.13|308.33|308.18|308.23|308.08|81
1675053900000|2023-01-30 04:45:00|||||||||17
1675054200000|2023-01-30 04:50:00|308.33|308.18|308.33|308.18|308.33|308.18|308.33|308.18|72
1675054500000|2023-01-30 04:55:00|308.38|308.23|308.33|308.18|308.38|308.23|308.28|308.13|176
1675054800000|2023-01-30 05:00:00|308.28|308.13|308.13|307.98|308.28|308.13|308.13|307.98|298
1675055100000|2023-01-30 05:05:00|308.08|307.93|308.08|307.93|308.13|307.98|308.08|307.93|144
1675055400000|2023-01-30 05:10:00|308.03|307.88|308.08|307.93|308.08|307.93|308.03|307.88|113
1675055700000|2023-01-30 05:15:00|308.03|307.88|308.03|307.88|308.08|307.88|307.93|307.78|211
1675056000000|2023-01-30 05:20:00|308.08|307.83|307.88|307.73|308.08|307.88|307.88|307.73|140
1675056300000|2023-01-30 05:25:00|307.83|307.68|307.88|307.73|307.88|307.73|307.63|307.48|210
1675056600000|2023-01-30 05:30:00|307.83|307.68|308.08|307.88|308.08|307.93|307.83|307.68|166
1675056900000|2023-01-30 05:35:00|308.03|307.83|308.03|307.88|308.03|307.88|307.98|307.83|118
1675057200000|2023-01-30 05:40:00|308.08|307.93|308.18|308.03|308.18|308.03|308.08|307.93|72
1675057500000|2023-01-30 05:45:00|308.08|307.93|308.03|307.88|308.13|307.98|308.03|307.88|95
1675057800000|2023-01-30 05:50:00|307.98|307.83|307.93|307.78|307.98|307.83|307.88|307.73|866
1675058100000|2023-01-30 05:55:00|307.98|307.73|307.93|307.78|307.98|307.78|307.83|307.68|142
1675058400000|2023-01-30 06:00:00|307.88|307.73|307.93|307.78|307.93|307.78|307.88|307.73|96
1675058700000|2023-01-30 06:05:00|307.88|307.73|307.83|307.68|307.93|307.78|307.78|307.63|247
1675059000000|2023-01-30 06:10:00|307.88|307.73|307.73|307.58|307.88|307.73|307.73|307.58|272
1675059300000|2023-01-30 06:15:00|307.78|307.63|307.78|307.63|307.88|307.68|307.73|307.58|144
1675059600000|2023-01-30 06:20:00|307.83|307.68|307.73|307.58|307.88|307.68|307.73|307.58|101
1675059900000|2023-01-30 06:25:00|307.78|307.63|307.68|307.53|307.78|307.63|307.68|307.53|123
1675060200000|2023-01-30 06:30:00|307.63|307.48|307.63|307.48|307.68|307.53|307.63|307.48|101
1675060500000|2023-01-30 06:35:00|307.68|307.53|307.78|307.63|307.78|307.63|307.63|307.48|122
1675060800000|2023-01-30 06:40:00|307.83|307.68|307.68|307.48|307.88|307.68|307.63|307.48|132
1675061100000|2023-01-30 06:45:00|307.63|307.53|307.68|307.53|307.73|307.58|307.58|307.38|110
1675061400000|2023-01-30 06:50:00|307.73|307.58|307.63|307.48|307.73|307.58|307.58|307.43|48
1675061700000|2023-01-30 06:55:00|307.68|307.53|307.68|307.53|307.78|307.63|307.63|307.48|196
1675062000000|2023-01-30 07:00:00|307.73|307.58|307.73|307.53|307.73|307.58|307.53|307.38|315
1675062300000|2023-01-30 07:05:00|307.68|307.58|307.58|307.43|307.78|307.58|307.48|307.33|202
1675062600000|2023-01-30 07:10:00|307.63|307.48|307.23|307.08|307.68|307.48|307.23|307.08|371
1675062900000|2023-01-30 07:15:00|307.28|307.13|307.43|307.28|307.48|307.33|307.23|307.08|196
1675063200000|2023-01-30 07:20:00|307.48|307.33|307.13|306.98|307.48|307.33|307.13|306.98|147
1675063500000|2023-01-30 07:25:00|307.08|306.93|306.98|306.83|307.13|306.98|306.98|306.78|248
1675063800000|2023-01-30 07:30:00|307.03|306.78|307.03|306.88|307.03|306.88|306.93|306.78|140
1675064100000|2023-01-30 07:35:00|306.98|306.83|306.98|306.83|306.98|306.83|306.93|306.78|64
1675064400000|2023-01-30 07:40:00|306.93|306.78|306.83|306.68|306.98|306.83|306.83|306.68|131
1675064700000|2023-01-30 07:45:00|306.78|306.63|306.63|306.48|306.83|306.63|306.58|306.43|160
1675065000000|2023-01-30 07:50:00|306.68|306.53|306.63|306.48|306.68|306.53|306.58|306.43|183
1675065300000|2023-01-30 07:55:00|306.58|306.43|306.63|306.48|306.73|306.58|306.58|306.43|185
1675065600000|2023-01-30 08:00:00|306.58|306.43|306.88|306.73|306.93|306.73|306.58|306.43|462
1675065900000|2023-01-30 08:05:00|306.93|306.78|306.73|306.58|306.93|306.78|306.63|306.48|399
1675066200000|2023-01-30 08:10:00|306.68|306.53|306.38|306.23|306.68|306.53|306.33|306.18|645
1675066500000|2023-01-30 08:15:00|306.43|306.28|306.58|306.43|306.68|306.53|306.38|306.23|537
1675066800000|2023-01-30 08:20:00|306.53|306.38|306.18|305.98|306.53|306.38|306.08|305.93|376
1675067100000|2023-01-30 08:25:00|306.13|306.03|306.08|305.93|306.13|306.03|305.98|305.83|361
1675067400000|2023-01-30 08:30:00|306.13|305.98|306.63|306.48|306.68|306.48|306.13|305.98|426
1675067700000|2023-01-30 08:35:00|306.68|306.43|306.98|306.78|306.98|306.83|306.58|306.43|387
1675068000000|2023-01-30 08:40:00|307.03|306.83|306.93|306.78|307.23|307.08|306.93|306.78|391
1675068300000|2023-01-30 08:45:00|306.98|306.83|306.78|306.63|307.03|306.88|306.73|306.58|519
1675068600000|2023-01-30 08:50:00|306.73|306.58|306.73|306.58|306.78|306.63|306.63|306.48|442
1675068900000|2023-01-30 08:55:00|306.78|306.63|306.73|306.58|306.78|306.63|306.63|306.48|865
1675069200000|2023-01-30 09:00:00|306.78|306.63|306.73|306.58|306.88|306.73|306.63|306.48|1006
1675069500000|2023-01-30 09:05:00|306.78|306.63|307.08|306.93|307.18|307.03|306.78|306.63|721
1675069800000|2023-01-30 09:10:00|307.13|306.98|307.13|306.93|307.18|306.98|306.98|306.83|197
1675070100000|2023-01-30 09:15:00|307.08|306.98|307.13|306.98|307.18|307.03|307.08|306.93|133
1675070400000|2023-01-30 09:20:00|307.43|306.83|307.33|306.73|307.53|306.93|307.33|306.73|0
1675070700000|2023-01-30 09:25:00|307.23|306.63|307.13|306.53|307.43|306.83|307.13|306.53|3
1675071000000|2023-01-30 09:30:00|307.23|306.63|307.13|306.53|307.23|306.63|307.03|306.43|0
1675071300000|2023-01-30 09:35:00|307.03|306.43|306.83|306.23|307.03|306.43|306.73|306.13|0
1675071600000|2023-01-30 09:40:00|306.73|306.13|306.93|306.33|306.93|306.33|306.73|306.13|0
1675071900000|2023-01-30 09:45:00|306.83|306.23|307.13|306.53|307.13|306.53|306.83|306.23|0
1675072200000|2023-01-30 09:50:00|307.03|306.88|306.98|306.83|307.18|306.93|306.93|306.73|228
1675072500000|2023-01-30 09:55:00|307.03|306.88|307.08|306.93|307.13|306.98|306.98|306.83|69
1675072800000|2023-01-30 10:00:00|307.03|306.88|307.03|306.83|307.13|306.93|306.98|306.78|220
1675073100000|2023-01-30 10:05:00|306.98|306.78|307.03|306.88|307.03|306.88|306.93|306.73|135
1675073400000|2023-01-30 10:10:00|306.98|306.83|307.28|307.13|307.28|307.13|306.98|306.83|40
1675073700000|2023-01-30 10:15:00|307.33|307.18|307.28|307.13|307.38|307.23|307.28|307.13|59
1675074000000|2023-01-30 10:20:00|307.23|307.08|307.28|307.08|307.33|307.18|307.23|307.08|2
1675074300000|2023-01-30 10:25:00|307.33|307.13|307.18|307.03|307.33|307.13|307.18|306.98|1
1675074600000|2023-01-30 10:30:00|307.13|306.98|307.03|306.88|307.13|306.98|307.03|306.88|63
1675074900000|2023-01-30 10:35:00|307.08|306.93|307.13|306.98|307.13|306.98|307.03|306.93|29
1675075200000|2023-01-30 10:40:00|307.18|307.03|307.08|306.93|307.18|307.03|307.08|306.88|22
1675075500000|2023-01-30 10:45:00|307.13|306.98|307.18|307.03|307.23|307.03|307.08|306.93|23
1675075800000|2023-01-30 10:50:00|307.23|307.08|307.08|306.93|307.23|307.08|307.08|306.93|5
1675076100000|2023-01-30 10:55:00|307.03|306.88|307.13|306.98|307.13|306.98|307.03|306.88|15
1675076400000|2023-01-30 11:00:00|307.08|306.93|307.08|306.93|307.13|306.93|307.03|306.88|3
1675076700000|2023-01-30 11:05:00|307.13|306.98|307.13|306.93|307.18|307.03|307.08|306.93|6
1675077000000|2023-01-30 11:10:00|307.08|306.88|306.98|306.83|307.13|306.88|306.98|306.83|27
1675077300000|2023-01-30 11:15:00|307.03|306.88|307.13|306.93|307.13|306.93|306.98|306.88|10
1675077600000|2023-01-30 11:20:00|307.08|306.88|306.98|306.83|307.08|306.93|306.98|306.78|7
1675077900000|2023-01-30 11:25:00|306.93|306.78|307.03|306.83|307.03|306.83|306.93|306.78|5
1675078200000|2023-01-30 11:30:00|306.98|306.78|306.78|306.63|307.03|306.78|306.78|306.63|6
1675078500000|2023-01-30 11:35:00|306.83|306.58|306.78|306.58|306.83|306.63|306.73|306.58|12
1675078800000|2023-01-30 11:40:00|306.83|306.63|306.83|306.68|306.88|306.68|306.83|306.63|0
1675079100000|2023-01-30 11:45:00|306.88|306.73|306.93|306.73|306.98|306.83|306.88|306.73|7
1675079400000|2023-01-30 11:50:00|306.88|306.68|306.88|306.73|306.93|306.73|306.83|306.63|2
1675079700000|2023-01-30 11:55:00|306.93|306.68|307.03|306.88|307.03|306.88|306.88|306.68|18
1675080000000|2023-01-30 12:00:00|307.08|306.93|307.08|306.93|307.13|306.98|307.08|306.93|38
1675080300000|2023-01-30 12:05:00|307.13|306.98|307.18|307.03|307.18|307.03|307.13|306.98|17
1675080600000|2023-01-30 12:10:00|307.23|307.08|307.23|307.08|307.23|307.08|307.18|307.03|19
1675080900000|2023-01-30 12:15:00|307.28|307.13|307.23|307.08|307.28|307.13|307.18|307.03|17
1675081200000|2023-01-30 12:20:00|307.28|307.13|307.23|307.08|307.28|307.13|307.23|307.08|16
1675081500000|2023-01-30 12:25:00|307.18|307.03|307.23|307.08|307.23|307.08|307.18|307.03|32
1675081800000|2023-01-30 12:30:00|307.18|307.03|307.13|306.98|307.23|307.08|307.03|306.88|33
1675082100000|2023-01-30 12:35:00|307.08|306.93|306.93|306.78|307.13|306.98|306.93|306.73|38
1675082400000|2023-01-30 12:40:00|306.98|306.83|307.03|306.83|307.08|306.83|306.98|306.83|8
1675082700000|2023-01-30 12:45:00|307.08||307.08||307.08||307.03||0
1675083000000|2023-01-30 12:50:00|307.13|306.88|307.18|306.98|307.23|306.98|307.08|306.88|8
1675083300000|2023-01-30 12:55:00|307.13|307.03|307.28|307.13|307.28|307.13|307.13|307.03|5
1675083600000|2023-01-30 13:00:00|307.33|307.18|307.33|307.18|307.33|307.18|307.28|307.13|17
1675083900000|2023-01-30 13:05:00|307.28|307.13|307.38|307.23|307.38|307.23|307.28|307.08|8
1675084200000|2023-01-30 13:10:00|307.43|307.28|307.38|307.18|307.43|307.28|307.38|307.18|9
1675084500000|2023-01-30 13:15:00|307.33|307.23|307.23|307.03|307.33|307.23|307.23|307.03|6
1675084800000|2023-01-30 13:20:00|307.18|306.98|307.13|306.98|307.18|307.03|307.03|306.83|68
1675085100000|2023-01-30 13:25:00|307.08|306.93|307.13|306.98|307.13|306.98|307.08|306.93|56
1675085400000|2023-01-30 13:30:00|307.08|306.93|306.98|306.83|307.08|306.93|306.93|306.78|73
1675085700000|2023-01-30 13:35:00|307.03|306.88|306.98|306.83|307.03|306.88|306.93|306.78|43
1675086000000|2023-01-30 13:40:00|306.93|306.78|307.03|306.88|307.03|306.88|306.88|306.73|56
1675086300000|2023-01-30 13:45:00|307.08|306.93|307.03|306.88|307.08|306.93|306.98|306.83|35
1675086600000|2023-01-30 13:50:00|307.08|306.93|307.08|306.93|307.08|306.93|307.03|306.88|13
1675086900000|2023-01-30 13:55:00|307.03|306.88|307.03|306.88|307.08|306.93|307.03|306.88|10
1675087200000|2023-01-30 14:00:00|307.08|306.93|306.98|306.83|307.08|306.93|306.98|306.83|28
1675087500000|2023-01-30 14:05:00|307.03|306.88|307.03|306.88|307.08|306.93|306.98|306.88|18
1675087800000|2023-01-30 14:10:00|307.08||307.03||307.08||307.03||21
1675088100000|2023-01-30 14:15:00|307.08|306.93|307.08|306.93|307.08|306.93|307.03|306.88|45
1675088400000|2023-01-30 14:20:00|307.13|306.98|307.18|307.03|307.18|307.03|307.08|306.93|18
1675088700000|2023-01-30 14:25:00|307.23|307.08|307.08|306.93|307.23|307.08|307.03|306.88|21
1675089000000|2023-01-30 14:30:00|307.03|306.88|306.08|305.88|307.08|306.93|306.03|305.83|286
1675089300000|2023-01-30 14:35:00|306.03|305.93|306.13|305.93|306.33|306.13|305.98|305.83|146
1675089600000|2023-01-30 14:40:00|306.18|305.98|306.53|306.38|306.68|306.48|306.08|305.88|144
1675089900000|2023-01-30 14:45:00|306.58|306.33|306.83|306.63|306.98|306.78|306.58|306.33|33
1675090200000|2023-01-30 14:50:00|306.88|306.68|306.63|306.43|306.98|306.78|306.58|306.43|47
1675090500000|2023-01-30 14:55:00|306.58|306.38|306.78|306.58|306.83|306.68|306.58|306.38|69
1675090800000|2023-01-30 15:00:00|306.73|306.63|307.28|307.08|307.28|307.08|306.68|306.53|45
1675091100000|2023-01-30 15:05:00|307.23|307.13|307.53|307.33|307.53|307.33|307.23|307.03|131
1675091400000|2023-01-30 15:10:00|307.48|307.28|307.53|307.33|307.68|307.48|307.33|307.18|84
1675091700000|2023-01-30 15:15:00|307.58|307.38|307.23|307.03|307.68|307.53|307.23|307.03|77
1675092000000|2023-01-30 15:20:00|307.18|306.98|306.73|306.58|307.23|307.03|306.68|306.53|122
1675092300000|2023-01-30 15:25:00|306.78|306.63|306.68|306.53|306.83|306.68|306.38|306.18|92
1675092600000|2023-01-30 15:30:00|306.63|306.48|306.68|306.48|306.88|306.73|306.53|306.33|66
1675092900000|2023-01-30 15:35:00|306.63|306.43|306.38|306.18|306.68|306.53|306.28|306.13|95
1675093200000|2023-01-30 15:40:00|306.33|306.23|306.28|306.13|306.38|306.23|306.18|305.98|51
1675093500000|2023-01-30 15:45:00|306.23|306.08|306.23|306.03|306.38|306.23|306.18|305.98|102
1675093800000|2023-01-30 15:50:00|306.18|306.08|306.28|306.13|306.43|306.28|306.08|305.88|129
1675094100000|2023-01-30 15:55:00|306.38|306.18|306.53|306.33|306.58|306.43|306.33|306.18|111
1675094400000|2023-01-30 16:00:00|306.48|306.38|306.43|306.28|306.53|306.38|306.28|306.13|79
1675094700000|2023-01-30 16:05:00|306.48|306.33|306.43|306.28|306.53|306.38|306.33|306.18|60
1675095000000|2023-01-30 16:10:00|306.48|306.33|306.38|306.18|306.63|306.48|306.38|306.18|26
1675095300000|2023-01-30 16:15:00|306.43|306.23|306.58|306.38|306.63|306.48|306.43|306.18|38
1675095600000|2023-01-30 16:20:00|306.53|306.43|306.53|306.33|306.63|306.48|306.43|306.28|9
1675095900000|2023-01-30 16:25:00|306.48|306.38|306.58|306.38|306.58|306.43|306.38|306.23|15
1675096200000|2023-01-30 16:30:00|306.53|306.43|306.48|306.33|306.63|306.48|306.48|306.33|14
1675096500000|2023-01-30 16:35:00|306.53|306.38|306.38|306.18|306.53|306.38|306.28|306.13|16
1675096800000|2023-01-30 16:40:00|306.33|306.23|306.33|306.18|306.43|306.23|306.28|306.08|14
1675097100000|2023-01-30 16:45:00|306.28|306.13|306.18|306.03|306.33|306.18|306.13|305.98|33
1675097400000|2023-01-30 16:50:00|306.13|305.98|306.18|305.98|306.28|306.08|306.13|305.98|4
1675097700000|2023-01-30 16:55:00|306.13|305.93|306.33|306.18|306.38|306.23|306.03|305.88|14
1675098000000|2023-01-30 17:00:00|306.28|306.13|306.38|306.23|306.43|306.23|306.28|306.13|8
1675098300000|2023-01-30 17:05:00|306.43|306.18|306.38|306.23|306.43|306.28|306.38|306.18|5
1675098600000|2023-01-30 17:10:00|306.33|306.18|306.43|306.28|306.43|306.28|306.28|306.08|30
1675098900000|2023-01-30 17:15:00|306.48|306.23|306.33|306.13|306.48|306.28|306.28|306.13|5
1675099200000|2023-01-30 17:20:00|306.28|306.18|306.28|306.08|306.33|306.18|306.23|306.08|2
1675099500000|2023-01-30 17:25:00|306.23|306.03|306.18|305.98|306.28|306.03|306.03|305.88|10
1675099800000|2023-01-30 17:30:00|306.13|305.93|306.08|305.88|306.18|305.93|306.03|305.88|3
1675100100000|2023-01-30 17:35:00|306.03|305.83|305.98|305.78|306.08|305.83|305.98|305.78|8
1675100400000|2023-01-30 17:40:00|305.93|305.83|306.03|305.83|306.08|305.93|305.93|305.83|4
1675100700000|2023-01-30 17:45:00|305.98|305.88|305.88|305.73|306.03|305.88|305.88|305.73|9
1675101000000|2023-01-30 17:50:00|305.93|305.68|305.88|305.68|305.93|305.78|305.78|305.63|9
1675101300000|2023-01-30 17:55:00|305.83|305.73|305.83|305.63|305.93|305.73|305.78|305.63|17
1675101600000|2023-01-30 18:00:00|305.78|305.58|305.78|305.58|305.78|305.63|305.68|305.48|17
1675101900000|2023-01-30 18:05:00|305.83|305.63|305.73|305.58|305.98|305.78|305.68|305.53|70
1675102200000|2023-01-30 18:10:00|305.78|305.63|305.73|305.53|305.83|305.63|305.73|305.53|17
1675102500000|2023-01-30 18:15:00|305.68|305.63|306.03|305.83|306.08|305.93|305.68|305.63|17
1675102800000|2023-01-30 18:20:00|305.98|305.78|306.13|305.98|306.18|306.03|305.93|305.78|29
1675103100000|2023-01-30 18:25:00|306.08|305.93|306.08|305.88|306.23|306.03|306.03|305.88|8
1675103400000|2023-01-30 18:30:00|306.03|305.83|305.93|305.73|306.08|305.83|305.88|305.68|1
1675103700000|2023-01-30 18:35:00|305.98|305.78|305.88|305.68|305.98|305.78|305.83|305.68|1
1675104000000|2023-01-30 18:40:00|305.83|305.73|305.83|305.63|305.88|305.73|305.78|305.58|3
1675104300000|2023-01-30 18:45:00|305.78|305.68|305.83|305.68|305.88|305.68|305.73|305.53|8
1675104600000|2023-01-30 18:50:00|305.88|305.63|305.83|305.68|305.88|305.68|305.73|305.58|2
1675104900000|2023-01-30 18:55:00|305.88|305.73|305.93|305.73|305.93|305.78|305.83|305.63|2
1675105200000|2023-01-30 19:00:00|305.88|305.78|306.03|305.83|306.03|305.83|305.88|305.73|2
1675105500000|2023-01-30 19:05:00|305.98|305.88|305.88|305.73|306.08|305.93|305.88|305.68|24
1675105800000|2023-01-30 19:10:00|305.93|305.68|305.93|305.73|305.93|305.78|305.83|305.68|0
1675106100000|2023-01-30 19:15:00|305.88|305.78|305.83|305.63|305.93|305.78|305.83|305.63|2
1675106400000|2023-01-30 19:20:00|305.78|305.58|305.78|305.58|305.83|305.68|305.73|305.58|4
1675106700000|2023-01-30 19:25:00|305.73|305.63|305.78|305.58|305.78|305.63|305.73|305.58|1
1675107000000|2023-01-30 19:30:00|305.73|305.63|305.78|305.63|305.83|305.68|305.73|305.58|8
1675107300000|2023-01-30 19:35:00|305.73|305.58|305.78|305.63|305.83|305.63|305.73|305.53|20
1675107600000|2023-01-30 19:40:00|305.73|305.58|305.78|305.63|305.83|305.63|305.68|305.53|18
1675107900000|2023-01-30 19:45:00|305.83|305.68|305.78|305.58|305.83|305.68|305.73|305.58|3
1675108200000|2023-01-30 19:50:00|305.73|305.53|305.78|305.58|305.83|305.63|305.73|305.53|12
1675108500000|2023-01-30 19:55:00|305.73|305.53|305.83|305.68|305.83|305.68|305.73|305.53|5
1675108800000|2023-01-30 20:00:00|305.78|305.63|306.13|305.93|306.13|305.98|305.78|305.63|32
1675109100000|2023-01-30 20:05:00|306.08|305.88|305.93|305.73|306.13|305.88|305.88|305.73|2
1675109400000|2023-01-30 20:10:00|305.98|305.78|305.93|305.78|306.03|305.83|305.88|305.73|35
1675109700000|2023-01-30 20:15:00|305.88|305.73|305.98|305.83|306.03|305.88|305.88|305.68|52
1675110000000|2023-01-30 20:20:00|306.03|305.78|305.98|305.83|306.03|305.88|305.88|305.73|88
1675110300000|2023-01-30 20:25:00|306.03|305.88|305.93|305.78|306.03|305.88|305.88|305.73|69
1675110600000|2023-01-30 20:30:00|305.98|305.73|306.08|305.93|306.13|305.98|305.88|305.73|22
1675110900000|2023-01-30 20:35:00|306.13|305.98|306.18|305.98|306.18|306.03|306.13|305.93|9
1675111200000|2023-01-30 20:40:00|306.23|306.03|306.18|305.98|306.23|306.03|306.18|305.93|4
1675111500000|2023-01-30 20:45:00|306.13|305.93|305.98|305.83|306.18|305.98|305.93|305.78|14
1675111800000|2023-01-30 20:50:00|305.93|305.78|306.03|305.83|306.08|305.93|305.93|305.78|36
1675112100000|2023-01-30 20:55:00|305.98|305.78|305.88|305.68|306.03|305.78|305.88|305.63|9
1675112400000|2023-01-30 21:00:00|305.93|305.73|305.73|305.58|305.93|305.73|305.73|305.58|7
1675112700000|2023-01-30 21:05:00|305.78|305.63|305.78|305.58|305.78|305.63|305.73|305.58|3
1675113000000|2023-01-30 21:10:00|305.83|305.63|306.03|305.43|306.03|305.63|305.78|305.33|7
1675113300000|2023-01-30 21:15:00|305.93|305.33|306.03|305.43|306.03|305.43|305.93|305.33|0
1675113600000|2023-01-30 21:20:00|306.13|305.53|306.13|305.53|306.13|305.53|306.03|305.43|0
1675113900000|2023-01-30 21:25:00|306.03|305.43|306.13|305.53|306.13|305.53|306.03|305.43|0
1675114200000|2023-01-30 21:30:00|306.03|305.43|306.03|305.43|306.13|305.53|306.03|305.43|0
1675114500000|2023-01-30 21:35:00|306.13|305.53|306.03|305.43|306.13|305.53|306.03|305.43|0
1675114800000|2023-01-30 21:40:00|306.13|305.53|306.03|305.43|306.13|305.53|305.93|305.33|0
1675115100000|2023-01-30 21:45:00|305.93|305.33|305.93|305.33|305.93|305.33|305.83|305.23|0
1675115700000|2023-01-30 21:55:00|306.03|305.43|306.03|305.43|306.03|305.43|305.93|305.33|0
1675116000000|2023-01-30 22:00:00|305.93|305.33|305.93|305.33|306.03|305.43|305.93|305.33|0
1675116300000|2023-01-30 22:05:00|306.03|305.43|305.93|305.33|306.03|305.43|305.93|305.33|0
1675119000000|2023-01-30 22:50:00|305.83|305.23|305.83|305.23|305.93|305.33|305.83|305.23|0
1675119300000|2023-01-30 22:55:00|305.93|305.33|305.93|305.33|305.93|305.33|305.83|305.23|0
1675119600000|2023-01-30 23:00:00|305.83|305.23|305.93|305.33|306.03|305.43|305.83|305.23|0
1675119900000|2023-01-30 23:05:00|305.83|305.23|305.83|305.23|305.83|305.23|305.83|305.23|0
1675120200000|2023-01-30 23:10:00|305.93|305.33|305.93|305.33|305.93|305.33|305.83|305.23|0
1675120800000|2023-01-30 23:20:00|306.03|305.43|306.03|305.43|306.03|305.43|305.93|305.33|0
1675121100000|2023-01-30 23:25:00|305.93|305.33|306.03|305.43|306.03|305.43|305.93|305.33|0
1675121400000|2023-01-30 23:30:00|305.93|305.33|306.03|305.43|306.03|305.43|305.93|305.33|0
1675121700000|2023-01-30 23:35:00|306.13|305.53|306.13|305.53|306.13|305.53|306.03|305.43|0
1675122300000|2023-01-30 23:45:00|306.03|305.43|306.03|305.43|306.13|305.53|306.03|305.43|0
1675122600000|2023-01-30 23:50:00|306.13|305.53|306.13|305.53|306.13|305.53|306.13|305.53|0
1675123200000|2023-01-31 00:00:00|306.03|305.43|306.03|305.43|306.03|305.43|305.93|305.33|0
1675123500000|2023-01-31 00:05:00|305.93|305.33|306.03|305.43|306.03|305.43|305.93|305.33|0
1675123800000|2023-01-31 00:10:00|305.93|305.33|305.93|305.33|306.03|305.43|305.93|305.33|0
1675124100000|2023-01-31 00:15:00|305.83|305.23|305.93|305.33|305.93|305.33|305.83|305.23|0
1675124400000|2023-01-31 00:20:00|305.83|305.23|305.93|305.33|305.93|305.33|305.83|305.23|0
1675124700000|2023-01-31 00:25:00|306.03|305.43|305.93|305.33|306.03|305.43|305.93|305.33|0
1675125000000|2023-01-31 00:30:00|306.28|305.93|306.63|306.43|306.78|306.63|306.08|305.88|342
1675125300000|2023-01-31 00:35:00|306.58|306.48|305.68|305.53|306.58|306.48|305.63|305.43|651
1675125600000|2023-01-31 00:40:00|305.73|305.58|305.68|305.53|305.83|305.68|305.58|305.43|228
1675125900000|2023-01-31 00:45:00|305.73|305.58|305.68|305.53|305.83|305.68|305.53|305.38|231
1675126200000|2023-01-31 00:50:00|305.73|305.58|305.98|305.83|305.98|305.83|305.73|305.58|141
1675126500000|2023-01-31 00:55:00|305.93|305.78|306.13|305.98|306.13|305.98|305.88|305.73|200
1675126800000|2023-01-31 01:00:00|306.23|306.08|306.43|306.28|306.53|306.38|305.78|305.63|998
1675127100000|2023-01-31 01:05:00|306.48|306.33|306.38|306.23|306.73|306.58|306.33|306.18|529
1675127400000|2023-01-31 01:10:00|306.43|306.28|306.53|306.38|306.68|306.48|306.43|306.28|407
1675127700000|2023-01-31 01:15:00|306.58|306.43|306.88|306.68|306.93|306.78|306.48|306.33|445
1675128000000|2023-01-31 01:20:00|306.83|306.73|306.88|306.73|307.03|306.83|306.83|306.68|239
1675128300000|2023-01-31 01:25:00|306.83|306.68|306.43|306.28|306.83|306.68|306.33|306.18|266
1675128600000|2023-01-31 01:30:00|306.48|306.33|306.53|306.38|306.73|306.58|306.48|306.33|351
1675128900000|2023-01-31 01:35:00|306.58|306.43|307.13|306.98|307.23|307.08|306.53|306.38|398
1675129200000|2023-01-31 01:40:00|307.18|307.03|306.93|306.78|307.18|307.03|306.93|306.78|290
1675129500000|2023-01-31 01:45:00|306.98|306.83|307.02|306.87|307.07|306.92|306.82|306.67|293
1675129800000|2023-01-31 01:50:00|307.07|306.92|307.17|307.02|307.32|307.12|306.97|306.82|378
1675130100000|2023-01-31 01:55:00|307.12|306.97|307.12|306.97|307.17|307.02|307.07|306.87|128
1675130400000|2023-01-31 02:00:00|307.17|307.02|307.07|306.92|307.27|307.12|307.02|306.87|361
1675130700000|2023-01-31 02:05:00|307.02|306.87|306.67|306.52|307.12|306.97|306.67|306.52|328
1675131000000|2023-01-31 02:10:00|306.62|306.47|306.77|306.62|306.87|306.72|306.57|306.42|444
1675131300000|2023-01-31 02:15:00|306.82|306.67|306.87|306.72|306.87|306.72|306.67|306.52|276
1675131600000|2023-01-31 02:20:00|306.92|306.77|307.07|306.92|307.12|306.97|306.82|306.67|348
1675131900000|2023-01-31 02:25:00|307.12|306.97|307.12|306.97|307.12|306.97|307.02|306.87|87
1675132200000|2023-01-31 02:30:00|307.17|307.02|307.62|307.47|307.67|307.52|307.17|307.02|446
1675132500000|2023-01-31 02:35:00|307.67|307.42|307.42|307.27|307.67|307.42|307.42|307.27|369
1675132800000|2023-01-31 02:40:00|307.37|307.22|306.72|306.57|307.37|307.22|306.72|306.57|343
1675133100000|2023-01-31 02:45:00|306.67|306.52|306.47|306.32|306.87|306.72|306.42|306.27|264
1675133400000|2023-01-31 02:50:00|306.42|306.27|306.32|306.17|306.52|306.37|306.32|306.12|242
1675133700000|2023-01-31 02:55:00|306.37|306.12|306.37|306.22|306.37|306.22|306.22|306.07|206
1675134000000|2023-01-31 03:00:00|306.42|306.27|306.27|306.12|306.47|306.32|306.12|305.97|220
1675134300000|2023-01-31 03:05:00|306.22|306.07|306.17|306.02|306.22|306.07|306.07|305.92|165
1675134600000|2023-01-31 03:10:00|306.22|306.07|306.07|305.92|306.27|306.12|305.97|305.82|232
1675134900000|2023-01-31 03:15:00|306.02|305.87|306.17|306.02|306.22|306.07|306.02|305.87|222
1675135200000|2023-01-31 03:20:00|306.27|306.12|305.92|305.77|306.32|306.17|305.87|305.72|547
1675135500000|2023-01-31 03:25:00|305.87|305.72|305.87|305.72|305.97|305.82|305.77|305.62|358
1675135800000|2023-01-31 03:30:00|305.92|305.77|305.87|305.72|305.92|305.77|305.77|305.62|234
1675136100000|2023-01-31 03:35:00|305.82|305.67|305.72|305.57|305.87|305.72|305.67|305.52|475
1675136400000|2023-01-31 03:40:00|305.77|305.62|305.72|305.57|305.77|305.62|305.57|305.42|205
1675136700000|2023-01-31 03:45:00|305.67|305.52|305.52|305.37|305.72|305.57|305.52|305.37|117
1675137000000|2023-01-31 03:50:00|305.57|305.42|305.52|305.37|305.57|305.42|305.47|305.32|177
1675137300000|2023-01-31 03:55:00|305.47|305.32|305.52|305.37|305.52|305.37|305.47|305.27|102
1675137600000|2023-01-31 04:00:00|305.47|305.32|305.17|305.02|305.47|305.32|305.12|304.97|283
1675137900000|2023-01-31 04:05:00|305.12|304.97|305.07|304.92|305.17|305.02|305.02|304.87|133
1675138200000|2023-01-31 04:10:00|305.02|304.87|304.97|304.82|305.02|304.87|304.97|304.82|169
1675138500000|2023-01-31 04:15:00|304.92|304.77|304.82|304.67|304.92|304.77|304.82|304.67|240
1675138800000|2023-01-31 04:20:00|304.87|304.72|304.92|304.77|304.92|304.77|304.87|304.72|78
1675139100000|2023-01-31 04:25:00|304.87|304.72|304.87|304.72|304.92|304.77|304.87|304.72|67
1675139400000|2023-01-31 04:30:00|304.92|304.77|304.87|304.72|304.92|304.77|304.87|304.72|103
1675139700000|2023-01-31 04:35:00|304.92|304.77|304.87|304.72|304.92|304.77|304.82|304.67|125
1675140000000|2023-01-31 04:40:00|304.82|304.67|304.77|304.62|304.82|304.67|304.77|304.62|149
1675140300000|2023-01-31 04:45:00|304.82|304.67|304.67|304.52|304.82|304.67|304.67|304.52|250
1675140600000|2023-01-31 04:50:00|304.72|304.57|304.72|304.57|304.72|304.57|304.67|304.52|89
1675140900000|2023-01-31 04:55:00|304.67|304.52|304.72|304.57|304.72|304.57|304.62|304.47|218
1675141200000|2023-01-31 05:00:00|304.67|304.52|304.67|304.52|304.67|304.52|304.07|303.92|1292
1675141500000|2023-01-31 05:05:00|304.72|304.57|304.52|304.37|304.72|304.57|304.37|304.22|212
1675141800000|2023-01-31 05:10:00|304.57|304.42|304.52|304.37|304.62|304.42|304.52|304.37|185
1675142100000|2023-01-31 05:15:00|304.57|304.42|304.72|304.57|304.72|304.57|304.52|304.37|214
1675142400000|2023-01-31 05:20:00|304.67|304.52|304.72|304.57|304.72|304.57|304.67|304.52|108
1675142700000|2023-01-31 05:25:00|304.67|304.52|304.72|304.57|304.72|304.57|304.67|304.52|113
1675143000000|2023-01-31 05:30:00|304.67|304.52|304.57|304.42|304.67|304.52|304.57|304.42|72
1675143300000|2023-01-31 05:35:00|304.62|304.47|304.42|304.27|304.62|304.47|304.42|304.27|200
1675143600000|2023-01-31 05:40:00|304.37|304.17|304.32|304.17|304.37|304.22|304.22|304.07|187
1675143900000|2023-01-31 05:45:00|304.27|304.12|304.02|303.87|304.27|304.12|304.02|303.82|78
1675144200000|2023-01-31 05:50:00|304.07|303.92|303.47|303.32|304.07|303.92|303.12|302.97|1074
1675144500000|2023-01-31 05:55:00|303.42|303.27|303.47|303.32|303.52|303.37|303.32|303.17|393
1675144800000|2023-01-31 06:00:00|303.42|303.27|303.32|303.17|303.42|303.27|303.22|303.02|224
1675145100000|2023-01-31 06:05:00|303.27|303.12|303.17|303.02|303.32|303.17|303.12|302.97|247
1675145400000|2023-01-31 06:10:00|303.22|303.07|303.32|303.17|303.47|303.27|303.22|303.07|252
1675145700000|2023-01-31 06:15:00|303.37|303.22|303.37|303.22|303.47|303.32|303.32|303.17|226
1675146000000|2023-01-31 06:20:00|303.42|303.27|303.52|303.37|303.52|303.37|303.42|303.27|104
1675146300000|2023-01-31 06:25:00|303.57|303.42|303.42|303.27|303.57|303.42|303.32|303.17|220
1675146600000|2023-01-31 06:30:00|303.47|303.32|303.42|303.22|303.47|303.32|303.37|303.22|122
1675146900000|2023-01-31 06:35:00|303.37|303.27|303.37|303.22|303.42|303.27|303.32|303.17|119
1675147200000|2023-01-31 06:40:00|303.42|303.17|303.27|303.12|303.42|303.17|303.27|303.12|105
1675147500000|2023-01-31 06:45:00|303.32|303.17|303.27|303.12|303.37|303.17|303.27|303.12|82
1675147800000|2023-01-31 06:50:00|303.32|303.17|303.27|303.12|303.32|303.17|303.22|303.02|148
1675148100000|2023-01-31 06:55:00|303.32|303.17|303.37|303.22|303.52|303.32|303.27|303.07|147
1675148400000|2023-01-31 07:00:00|303.32|303.17|303.62|303.47|303.72|303.57|303.27|303.12|224
1675148700000|2023-01-31 07:05:00|303.57|303.42|303.62|303.47|303.62|303.47|303.57|303.42|96
1675149000000|2023-01-31 07:10:00|303.67|303.42|303.67|303.52|303.72|303.52|303.62|303.42|117
1675149300000|2023-01-31 07:15:00|303.72|303.57|303.72|303.57|303.72|303.57|303.67|303.52|88
1675149600000|2023-01-31 07:20:00|303.67|303.52|303.57|303.37|303.72|303.57|303.52|303.37|182
1675149900000|2023-01-31 07:25:00|303.62|303.42|303.67|303.52|303.67|303.52|303.52|303.37|55
1675150200000|2023-01-31 07:30:00|303.62|303.47|303.72|303.57|303.72|303.57|303.62|303.47|141
1675150500000|2023-01-31 07:35:00|303.67|303.52|303.72|303.57|303.72|303.57|303.67|303.52|79
1675150800000|2023-01-31 07:40:00|303.77|303.52|303.77|303.62|303.77|303.62|303.67|303.52|282
1675151100000|2023-01-31 07:45:00|303.82|303.67|304.37|304.22|304.37|304.22|303.82|303.62|388
1675151400000|2023-01-31 07:50:00|304.42|304.27|304.72|304.57|304.72|304.57|304.42|304.27|320
1675151700000|2023-01-31 07:55:00|304.77|304.62|304.92|304.77|305.02|304.82|304.72|304.57|323
1675152000000|2023-01-31 08:00:00|304.97|304.82|304.87|304.72|305.02|304.87|304.67|304.52|359
1675152300000|2023-01-31 08:05:00|304.82|304.67|304.67|304.52|304.87|304.72|304.67|304.52|196
1675152600000|2023-01-31 08:10:00|304.72|304.57|304.62|304.47|304.72|304.57|304.62|304.47|252
1675152900000|2023-01-31 08:15:00|304.67|304.52|305.02|304.82|305.07|304.92|304.62|304.47|335
1675153200000|2023-01-31 08:20:00|304.97|304.87|304.82|304.67|305.12|304.97|304.82|304.62|295
1675153500000|2023-01-31 08:25:00|304.87|304.72|304.77|304.62|304.87|304.72|304.67|304.47|171
1675153800000|2023-01-31 08:30:00|304.72|304.57|304.72|304.57|304.72|304.57|304.57|304.42|205
1675154100000|2023-01-31 08:35:00|304.67|304.52|304.52|304.37|304.77|304.57|304.52|304.37|105
1675154400000|2023-01-31 08:40:00|304.47|304.32|304.42|304.27|304.52|304.37|304.37|304.22|362
1675154700000|2023-01-31 08:45:00|304.47|304.32|304.37|304.22|304.52|304.37|304.27|304.12|345
1675155000000|2023-01-31 08:50:00|304.32|304.17|304.37|304.22|304.42|304.27|304.27|304.12|328
1675155300000|2023-01-31 08:55:00|304.32|304.17|304.42|304.22|304.52|304.32|304.27|304.12|443
1675155600000|2023-01-31 09:00:00|304.37|304.27|304.52|304.37|304.62|304.42|304.37|304.27|1001
1675155900000|2023-01-31 09:05:00|304.57|304.42|304.52|304.37|304.67|304.47|304.47|304.32|545
1675156200000|2023-01-31 09:10:00|304.57|304.42|304.52|304.37|304.62|304.47|304.52|304.27|199
1675156500000|2023-01-31 09:15:00|304.57|304.42|304.47|304.27|304.62|304.42|304.42|304.27|228
1675156800000|2023-01-31 09:20:00|304.67|304.07|304.77|304.17|304.87|304.27|304.67|304.07|0
1675157100000|2023-01-31 09:25:00|304.87|304.27|304.77|304.17|304.87|304.27|304.77|304.17|5
1675157400000|2023-01-31 09:30:00|304.87|304.27|304.77|304.17|304.87|304.27|304.77|304.17|0
1675157700000|2023-01-31 09:35:00|304.87|304.27|304.77|304.17|304.87|304.27|304.77|304.17|0
1675158000000|2023-01-31 09:40:00|304.87|304.27|304.87|304.27|304.87|304.27|304.77|304.17|0
1675158300000|2023-01-31 09:45:00|304.97|304.37|304.87|304.27|304.97|304.37|304.87|304.27|0
1675158600000|2023-01-31 09:50:00|304.72|304.52|304.62|304.47|304.87|304.67|304.62|304.47|37
1675158900000|2023-01-31 09:55:00|304.57|304.42|304.57|304.42|304.62|304.47|304.57|304.42|27
1675159200000|2023-01-31 10:00:00|304.62|304.47|304.52|304.37|304.62|304.47|304.47|304.32|46
1675159500000|2023-01-31 10:05:00|304.57|304.42|304.52|304.37|304.57|304.42|304.52|304.37|21
1675159800000|2023-01-31 10:10:00|304.57|304.42|304.52|304.37|304.57|304.42|304.52|304.37|20
1675160100000|2023-01-31 10:15:00|304.57|304.42|304.57|304.42|304.62|304.42|304.57|304.42|32
1675160400000|2023-01-31 10:20:00|304.52|304.37|304.52|304.37|304.52|304.37|304.52|304.37|19
1675160700000|2023-01-31 10:25:00|304.47|304.32|304.52|304.37|304.57|304.37|304.47|304.32|41
1675161000000|2023-01-31 10:30:00|304.57|304.42|304.52|304.37|304.62|304.47|304.52|304.37|34
1675161300000|2023-01-31 10:35:00|304.47|304.32|304.52|304.37|304.52|304.37|304.47|304.32|14
1675161600000|2023-01-31 10:40:00|304.47|304.32|304.52|304.37|304.52|304.37|304.47|304.32|29
1675161900000|2023-01-31 10:45:00|304.57|304.42|304.62|304.47|304.62|304.47|304.52|304.37|35
1675162200000|2023-01-31 10:50:00|304.57|304.42|304.57|304.42|304.62|304.42|304.57|304.42|17
1675162500000|2023-01-31 10:55:00|304.62|304.47|304.47|304.27|304.62|304.47|304.42|304.27|29
1675162800000|2023-01-31 11:00:00|304.42|304.32|304.47|304.32|304.52|304.32|304.32|304.17|34
1675163100000|2023-01-31 11:05:00|304.52|304.37|304.52|304.32|304.57|304.37|304.47|304.32|23
1675163400000|2023-01-31 11:10:00|304.47|304.37|304.32|304.12|304.47|304.37|304.27|304.12|75
1675163700000|2023-01-31 11:15:00|304.27|304.17|304.42|304.27|304.47|304.27|304.27|304.17|5
1675164000000|2023-01-31 11:20:00|304.37|304.22|304.32|304.17|304.47|304.27|304.32|304.17|17
1675164300000|2023-01-31 11:25:00|304.37|304.12|304.27|304.12|304.37|304.22|304.27|304.07|5
1675164600000|2023-01-31 11:30:00|304.22|304.07|304.17|304.02|304.32|304.12|304.07|303.87|118
1675164900000|2023-01-31 11:35:00|304.22|304.07|304.42|304.22|304.42|304.27|304.22|304.07|15
1675165200000|2023-01-31 11:40:00|304.47|304.27|304.62|304.47|304.67|304.52|304.47|304.22|14
1675165500000|2023-01-31 11:45:00|304.57|304.42|304.62|304.47|304.62|304.47|304.52|304.37|19
1675165800000|2023-01-31 11:50:00|304.67|304.52|304.62|304.47|304.67|304.52|304.62|304.47|13
1675166100000|2023-01-31 11:55:00|304.67|304.52|304.62|304.47|304.67|304.52|304.62|304.47|36
1675166400000|2023-01-31 12:00:00|304.67|304.52|304.67|304.52|304.72|304.52|304.62|304.47|46
1675166700000|2023-01-31 12:05:00|304.72||304.67||304.72||304.67||9
1675167000000|2023-01-31 12:10:00|304.72||304.67||304.72||304.67||2
1675167600000|2023-01-31 12:20:00|304.72|304.57|304.67|304.52|304.72|304.57|304.67|304.52|10
1675167900000|2023-01-31 12:25:00|304.62|304.47|304.67|304.52|304.72|304.57|304.62|304.47|68
1675168200000|2023-01-31 12:30:00|304.72|304.57|304.77|304.62|304.77|304.62|304.67|304.52|93
1675168500000|2023-01-31 12:35:00|304.82|304.67|304.72|304.57|304.87|304.67|304.72|304.57|0
1675168800000|2023-01-31 12:40:00|304.77|304.62|304.82|304.62|304.82|304.62|304.72|304.57|1
1675169100000|2023-01-31 12:45:00|304.77|304.57|304.87|304.67|304.92|304.77|304.77|304.57|1
1675169400000|2023-01-31 12:50:00|304.92|304.72|304.97|304.77|304.97|304.77|304.87|304.72|3
1675169700000|2023-01-31 12:55:00|304.92||304.97||304.97||304.92||14
1675170000000|2023-01-31 13:00:00|305.02|304.82|305.02|304.87|305.02|304.87|304.92|304.77|52
1675170300000|2023-01-31 13:05:00|305.07|304.92|305.07|304.92|305.07|304.92|305.02|304.87|5
1675170600000|2023-01-31 13:10:00|305.02|304.87|304.97|304.77|305.02|304.87|304.92|304.77|10
1675170900000|2023-01-31 13:15:00|304.92|304.82|304.92|304.72|304.97|304.82|304.87|304.72|3
1675171200000|2023-01-31 13:20:00|304.87|304.77|304.92|304.77|304.97|304.77|304.87|304.72|0
1675171500000|2023-01-31 13:25:00|304.97|304.82|304.82|304.52|304.97|304.82|304.82|304.52|3
1675171800000|2023-01-31 13:30:00|304.97|304.72|305.02|304.87|305.42|305.22|304.97|304.72|44
1675172100000|2023-01-31 13:35:00|304.97|304.82|305.22|305.02|305.37|305.17|304.97|304.82|37
1675172400000|2023-01-31 13:40:00|305.17|305.07|305.27|305.07|305.27|305.12|305.07|304.87|20
1675172700000|2023-01-31 13:45:00|305.22|305.12|305.37|305.22|305.37|305.22|305.22|305.07|41
1675173000000|2023-01-31 13:50:00|305.32|305.17|305.32|305.12|305.42|305.27|305.27|305.12|24
1675173300000|2023-01-31 13:55:00|305.27|305.17|305.27|305.12|305.42|305.22|305.27|305.12|7
1675173600000|2023-01-31 14:00:00|305.32|305.17|305.27|305.12|305.32|305.17|305.17|305.02|30
1675173900000|2023-01-31 14:05:00|305.22|305.07|305.32|305.17|305.37|305.17|305.22|305.07|13
1675174200000|2023-01-31 14:10:00|305.27|305.12|305.27|305.12|305.32|305.17|305.22|305.07|0
1675174500000|2023-01-31 14:15:00|305.22|305.07|305.17|304.97|305.27|305.12|305.12|304.97|12
1675174800000|2023-01-31 14:20:00|305.12|304.92|305.22|305.07|305.22|305.07|305.12|304.92|8
1675175100000|2023-01-31 14:25:00|305.17|305.02|305.12|304.97|305.22|305.07|305.07|304.92|9
1675175400000|2023-01-31 14:30:00|305.17|305.02|305.32|305.12|305.62|305.42|305.07|304.92|123
1675175700000|2023-01-31 14:35:00|305.37|305.17|304.77|304.57|305.37|305.17|304.77|304.57|72
1675176000000|2023-01-31 14:40:00|304.82|304.62|305.22|305.02|305.47|305.27|304.77|304.57|81
1675176300000|2023-01-31 14:45:00|305.27|305.07|305.12|304.97|305.47|305.27|305.12|304.87|89
1675176600000|2023-01-31 14:50:00|305.17|305.02|305.22|305.07|305.37|305.17|305.07|304.87|46
1675176900000|2023-01-31 14:55:00|305.27|305.12|305.07|304.87|305.42|305.22|305.02|304.87|65
1675177200000|2023-01-31 15:00:00|305.12|304.92|305.02|304.82|305.27|305.07|304.97|304.77|37
1675177500000|2023-01-31 15:05:00|305.07|304.87|304.87|304.72|305.37|305.22|304.82|304.62|60
1675177800000|2023-01-31 15:10:00|304.82|304.67|305.07|304.87|305.07|304.92|304.82|304.67|49
1675178100000|2023-01-31 15:15:00|305.02|304.92|305.12|304.97|305.22|305.07|304.97|304.82|57
1675178400000|2023-01-31 15:20:00|305.17|305.02|305.47|305.27|305.52|305.32|305.12|304.97|33
1675178700000|2023-01-31 15:25:00|305.52|305.32|305.62|305.42|305.62|305.42|305.17|304.97|59
1675179000000|2023-01-31 15:30:00|305.67|305.47|305.52|305.32|305.67|305.52|305.37|305.17|24
1675179300000|2023-01-31 15:35:00|305.47|305.37|305.42|305.27|305.62|305.42|305.37|305.22|15
1675179600000|2023-01-31 15:40:00|305.47|305.32|305.62|305.47|305.67|305.52|305.42|305.27|11
1675179900000|2023-01-31 15:45:00|305.67|305.52|305.92|305.77|305.97|305.82|305.62|305.42|130
1675180200000|2023-01-31 15:50:00|305.97|305.72|305.77|305.62|306.02|305.87|305.77|305.57|32
1675180500000|2023-01-31 15:55:00|305.82|305.67|305.77|305.62|305.82|305.67|305.67|305.52|22
1675180800000|2023-01-31 16:00:00|305.82|305.67|306.02|305.82|306.02|305.82|305.82|305.67|6
1675181100000|2023-01-31 16:05:00|306.07|305.87|306.27|306.12|306.27|306.12|306.07|305.82|30
1675181400000|2023-01-31 16:10:00|306.22|306.07|306.02|305.82|306.22|306.07|305.97|305.82|12
1675181700000|2023-01-31 16:15:00|305.97|305.87|305.97|305.77|306.12|305.92|305.92|305.77|11
1675182000000|2023-01-31 16:20:00|306.02|305.82|305.82|305.67|306.02|305.82|305.82|305.67|19
1675182300000|2023-01-31 16:25:00|305.77|305.62|305.87|305.67|305.97|305.82|305.72|305.57|69
1675182600000|2023-01-31 16:30:00|305.82|305.72|305.87|305.67|305.97|305.82|305.77|305.62|18
1675182900000|2023-01-31 16:35:00|305.92|305.72|306.02|305.82|306.02|305.87|305.87|305.67|0
1675183200000|2023-01-31 16:40:00|306.07|305.87|305.92|305.72|306.07|305.92|305.92|305.67|1
1675183500000|2023-01-31 16:45:00|305.87|305.67|305.77|305.62|305.97|305.77|305.72|305.57|9
1675183800000|2023-01-31 16:50:00|305.72|305.57|305.72|305.57|305.72|305.57|305.62|305.47|14
1675184100000|2023-01-31 16:55:00|305.77|305.62|305.82|305.67|305.92|305.72|305.72|305.57|23
1675184400000|2023-01-31 17:00:00|305.87|305.72|305.87|305.67|305.92|305.77|305.67|305.52|50
1675184700000|2023-01-31 17:05:00|305.82|305.72|305.97|305.82|305.97|305.82|305.82|305.67|27
1675185000000|2023-01-31 17:10:00|306.02|305.87|305.87|305.72|306.07|305.92|305.87|305.67|21
1675185300000|2023-01-31 17:15:00|305.92|305.77|306.12|305.92|306.12|305.97|305.87|305.72|18
1675185600000|2023-01-31 17:20:00|306.17|305.97|306.17|305.97|306.17|305.97|306.07|305.82|1
1675185900000|2023-01-31 17:25:00|306.12|306.02|306.12|305.97|306.17|306.02|306.07|305.92|20
1675186200000|2023-01-31 17:30:00|306.07|305.92|306.07|305.92|306.12|305.97|306.02|305.87|1
1675186500000|2023-01-31 17:35:00|306.12|305.87|306.22|306.07|306.22|306.07|306.12|305.87|8
1675186800000|2023-01-31 17:40:00|306.27|306.02|306.17|305.97|306.27|306.12|306.17|305.97|10
1675187100000|2023-01-31 17:45:00|306.22|306.02|306.22|306.07|306.27|306.07|306.17|305.97|36
1675187400000|2023-01-31 17:50:00|306.17|306.02|306.12|305.97|306.17|306.07|306.12|305.97|3
1675187700000|2023-01-31 17:55:00|306.07|305.92|306.07|305.87|306.12|305.97|306.07|305.87|4
1675188000000|2023-01-31 18:00:00|306.02|305.92|306.12|305.92|306.12|305.97|306.02|305.82|3
1675188300000|2023-01-31 18:05:00|306.07|305.97|306.12|305.92|306.12|305.97|306.07|305.92|4
1675188600000|2023-01-31 18:10:00|306.07|305.87|305.92|305.72|306.12|305.87|305.92|305.72|22
1675188900000|2023-01-31 18:15:00|305.87|305.77|305.87|305.67|305.97|305.77|305.82|305.67|9
1675189200000|2023-01-31 18:20:00|305.92|305.72|305.82|305.67|306.02|305.82|305.82|305.67|5
1675189500000|2023-01-31 18:25:00|305.87|305.72|305.97|305.77|305.97|305.77|305.87|305.67|6
1675189800000|2023-01-31 18:30:00|305.92|305.82|305.92|305.77|306.02|305.82|305.92|305.77|2
1675190100000|2023-01-31 18:35:00|305.87|305.72|305.92|305.77|305.92|305.77|305.82|305.67|5
1675190400000|2023-01-31 18:40:00|305.97|305.72|305.92|305.77|305.97|305.82|305.87|305.72|3
1675190700000|2023-01-31 18:45:00|305.97|305.72|306.12|305.97|306.12|305.97|305.97|305.72|9
1675191000000|2023-01-31 18:50:00|306.07|305.92|306.12|305.92|306.12|305.97|306.07|305.92|5
1675191300000|2023-01-31 18:55:00|306.07|305.97|306.12|305.97|306.17|306.02|306.07|305.92|12
1675191600000|2023-01-31 19:00:00|306.17|306.02|306.22|306.02|306.22|306.07|306.12|305.97|16
1675191900000|2023-01-31 19:05:00||306.07||306.07||306.07||306.02|11
1675192200000|2023-01-31 19:10:00|306.17|306.02|306.12|305.97|306.17|306.07|306.12|305.97|5
1675192500000|2023-01-31 19:15:00|306.07|305.92|305.97|305.77|306.12|305.92|305.97|305.77|15
1675192800000|2023-01-31 19:20:00|306.07|305.82|306.12|305.97|306.17|305.97|306.02|305.77|14
1675193100000|2023-01-31 19:25:00|306.17|306.02|306.22|306.07|306.22|306.07|306.12|305.97|23
1675193400000|2023-01-31 19:30:00|306.27|306.02|306.27|306.12|306.27|306.12|306.22|306.02|19
1675193700000|2023-01-31 19:35:00|306.32|306.07|306.37|306.22|306.42|306.22|306.27|306.07|25
1675194000000|2023-01-31 19:40:00|306.32|306.17|306.37|306.22|306.37|306.22|306.32|306.17|30
1675194300000|2023-01-31 19:45:00|306.42|306.17|306.37|306.22|306.42|306.22|306.32|306.17|26
1675194600000|2023-01-31 19:50:00|306.42|306.27|306.47|306.27|306.52|306.37|306.37|306.27|47
1675194900000|2023-01-31 19:55:00|306.42|306.32|306.42|306.27|306.47|306.32|306.42|306.27|17
1675195200000|2023-01-31 20:00:00|306.37|306.22|306.42|306.27|306.42|306.27|306.32|306.17|17
1675195500000|2023-01-31 20:05:00|306.37|306.22|306.27|306.12|306.42|306.27|306.27|306.12|4
1675195800000|2023-01-31 20:10:00|306.32|306.07|306.12|305.97|306.32|306.07|306.07|305.92|16
1675196100000|2023-01-31 20:15:00|306.17|305.92|305.92|305.72|306.17|305.97|305.87|305.67|25
1675196400000|2023-01-31 20:20:00|305.97|305.77|305.87|305.67|306.02|305.82|305.82|305.62|34
1675196700000|2023-01-31 20:25:00|305.92|305.62|305.72|305.52|305.92|305.62|305.72|305.52|20
1675197000000|2023-01-31 20:30:00|305.77|305.57|305.92|305.62|305.92|305.62|305.77|305.57|7
1675197300000|2023-01-31 20:35:00|305.97|305.67|305.97|305.77|305.97|305.77|305.87|305.67|1
1675197600000|2023-01-31 20:40:00|306.02|305.87|306.02|305.82|306.12|305.97|305.97|305.77|27
1675197900000|2023-01-31 20:45:00|306.07|305.92|306.17|305.97|306.27|306.12|306.07|305.92|94
1675198200000|2023-01-31 20:50:00|306.22|306.02|306.42|306.27|306.47|306.27|306.22|306.02|35
1675198500000|2023-01-31 20:55:00|306.37|306.22|306.57|306.37|306.62|306.47|306.37|306.22|120
1675198800000|2023-01-31 21:00:00|306.62|306.42|306.67|306.47|306.72|306.52|306.62|306.37|14
1675199100000|2023-01-31 21:05:00|306.72|306.52|306.82|306.62|306.82|306.67|306.72|306.52|6
1675199400000|2023-01-31 21:10:00|306.77|306.57|306.87|306.27|306.97|306.57|306.72|306.27|6
1675199700000|2023-01-31 21:15:00|306.97|306.37|306.97|306.37|306.97|306.37|306.87|306.27|0
1675200000000|2023-01-31 21:20:00|307.07|306.47|307.07|306.47|307.07|306.47|306.97|306.37|0
1675201200000|2023-01-31 21:40:00|306.97|306.37|306.97|306.37|307.07|306.47|306.97|306.37|0
1675202100000|2023-01-31 21:55:00|307.07|306.47|307.07|306.47|307.07|306.47|307.07|306.47|0
1675206000000|2023-01-31 23:00:00|306.97|306.37|306.97|306.37|307.07|306.47|306.97|306.37|0
1675206300000|2023-01-31 23:05:00|306.87|306.27|306.97|306.37|306.97|306.37|306.87|306.27|0
1675206600000|2023-01-31 23:10:00|306.87|306.27|306.87|306.27|306.97|306.37|306.87|306.27|0
1675207500000|2023-01-31 23:25:00|306.77|306.17|306.77|306.17|306.87|306.27|306.77|306.17|0
1675208100000|2023-01-31 23:35:00|306.67|306.07|306.77|306.17|306.77|306.17|306.67|306.07|0
1675208400000|2023-01-31 23:40:00|306.87|306.27|306.87|306.27|306.87|306.27|306.87|306.27|0
1675208700000|2023-01-31 23:45:00|306.97|306.37|306.97|306.37|306.97|306.37|306.87|306.27|0
1675209000000|2023-01-31 23:50:00|307.07|306.47|306.97|306.37|307.07|306.47|306.97|306.37|0
1675209300000|2023-01-31 23:55:00|306.87|306.27|306.87|306.27|306.97|306.37|306.87|306.27|0
1675209600000|2023-02-01 00:00:00|306.97|306.37|306.97|306.37|307.17|306.57|306.87|306.27|0
1675209900000|2023-02-01 00:05:00|306.87|306.27|306.87|306.27|306.97|306.37|306.87|306.27|0
1675210200000|2023-02-01 00:10:00|306.77|306.17|306.87|306.27|306.87|306.27|306.77|306.17|0
1675210500000|2023-02-01 00:15:00|306.77|306.17|306.77|306.17|306.87|306.27|306.77|306.17|0
1675211100000|2023-02-01 00:25:00|306.67|306.07|306.77|306.17|306.77|306.17|306.67|306.07|0
1675211400000|2023-02-01 00:30:00|306.67|306.07|306.72|306.57|306.87|306.72|306.42|306.07|396
1675211700000|2023-02-01 00:35:00|306.52|306.32|306.67|306.52|306.67|306.52|306.47|306.32|194
1675212000000|2023-02-01 00:40:00|306.72|306.57|306.62|306.47|306.72|306.57|306.42|306.27|280
1675212300000|2023-02-01 00:45:00|306.67|306.52|306.62|306.42|306.67|306.52|306.47|306.32|156
1675212600000|2023-02-01 00:50:00|306.57|306.47|306.47|306.32|306.57|306.47|306.47|306.32|90
1675212900000|2023-02-01 00:55:00|306.52|306.37|306.77|306.62|306.77|306.62|306.37|306.17|561
1675213200000|2023-02-01 01:00:00|306.52|306.32|307.12|306.97|307.27|307.07|305.97|305.82|1309
1675213500000|2023-02-01 01:05:00|307.07|306.92|307.02|306.87|307.27|307.12|306.97|306.82|532
1675213800000|2023-02-01 01:10:00|307.07|306.92|307.02|306.87|307.27|307.12|306.97|306.77|347
1675214100000|2023-02-01 01:15:00|307.07|306.92|306.67|306.52|307.07|306.92|306.62|306.47|282
1675214400000|2023-02-01 01:20:00|306.72|306.57|306.32|306.12|306.72|306.57|306.07|305.92|302
1675214700000|2023-02-01 01:25:00|306.27|306.07|305.97|305.82|306.32|306.07|305.92|305.77|157
1675215000000|2023-02-01 01:30:00|305.87|305.72|305.82|305.67|305.92|305.77|305.72|305.52|292
1675215300000|2023-02-01 01:35:00|305.87|305.72|305.87|305.72|306.02|305.87|305.52|305.37|284
1675215600000|2023-02-01 01:40:00|305.82|305.67|305.77|305.62|305.92|305.77|305.57|305.42|306
1675215900000|2023-02-01 01:45:00|305.72|305.57|305.52|305.37|305.72|305.57|305.47|305.27|224
1675216200000|2023-02-01 01:50:00|305.47|305.32|305.22|305.07|305.47|305.32|305.17|305.02|180
1675216500000|2023-02-01 01:55:00|305.27|305.12|305.52|305.37|305.62|305.47|305.22|305.07|171
1675216800000|2023-02-01 02:00:00|305.57|305.52|305.67|305.52|305.82|305.67|305.52|305.42|249
1675217100000|2023-02-01 02:05:00|305.62|305.47|305.22|305.07|305.62|305.47|305.17|304.97|272
1675217400000|2023-02-01 02:10:00|305.17|305.02|305.02|304.87|305.17|305.02|305.02|304.87|340
1675217700000|2023-02-01 02:15:00|305.07|304.92|304.97|304.82|305.27|305.12|304.97|304.82|280
1675218000000|2023-02-01 02:20:00|305.02|304.87|304.87|304.72|305.12|304.92|304.87|304.72|169
1675218300000|2023-02-01 02:25:00|304.82|304.67|304.87|304.72|304.92|304.72|304.77|304.62|163
1675218600000|2023-02-01 02:30:00|304.82|304.67|304.97|304.82|305.07|304.87|304.82|304.67|266
1675218900000|2023-02-01 02:35:00|305.02|304.87|304.67|304.52|305.02|304.87|304.62|304.47|270
1675219200000|2023-02-01 02:40:00|304.72|304.57|304.47|304.32|304.77|304.57|304.47|304.32|94
1675219500000|2023-02-01 02:45:00|304.42|304.27|304.37|304.22|304.52|304.37|304.27|304.12|144
1675219800000|2023-02-01 02:50:00|304.32|304.17|304.42|304.27|304.47|304.32|304.27|304.12|166
1675220100000|2023-02-01 02:55:00|304.47|304.32|304.62|304.47|304.67|304.52|304.37|304.22|117
1675220400000|2023-02-01 03:00:00|304.67|304.57|304.87|304.72|304.97|304.82|304.67|304.57|117
1675220700000|2023-02-01 03:05:00|304.82|304.67|304.92|304.77|304.97|304.82|304.72|304.57|217
1675221000000|2023-02-01 03:10:00|304.87|304.72|305.07|304.92|305.12|304.97|304.82|304.67|285
1675221300000|2023-02-01 03:15:00|304.97|304.82|304.67|304.52|305.02|304.87|304.62|304.47|196
1675221600000|2023-02-01 03:20:00|304.62|304.47|304.82|304.62|304.82|304.67|304.62|304.47|106
1675221900000|2023-02-01 03:25:00|304.77|304.67|304.82|304.67|304.82|304.67|304.72|304.57|99
1675222200000|2023-02-01 03:30:00|304.77|304.62|305.02|304.87|305.07|304.92|304.77|304.62|129
1675222500000|2023-02-01 03:35:00|305.07|304.92|304.97|304.82|305.17|305.02|304.97|304.82|185
1675222800000|2023-02-01 03:40:00|304.92|304.77|304.72|304.57|304.92|304.77|304.62|304.47|257
1675223100000|2023-02-01 03:45:00|304.67|304.52|304.87|304.72|304.87|304.72|304.67|304.52|81
1675223400000|2023-02-01 03:50:00|304.82|304.67|304.82|304.67|304.97|304.82|304.82|304.62|137
1675223700000|2023-02-01 03:55:00|304.87|304.72|304.77|304.62|304.92|304.77|304.77|304.62|42
1675224000000|2023-02-01 04:00:00|304.82|304.67|304.77|304.62|304.82|304.67|304.77|304.62|34
1675224300000|2023-02-01 04:05:00|304.82|304.67|304.82|304.67|304.97|304.82|304.82|304.67|130
1675224600000|2023-02-01 04:10:00|304.87|304.62|304.87|304.72|304.92|304.77|304.87|304.62|71
1675224900000|2023-02-01 04:15:00|304.82|304.67|304.87|304.72|304.87|304.72|304.82|304.67|70
1675225200000|2023-02-01 04:20:00|304.82|304.67|304.92|304.77|304.97|304.82|304.82|304.67|70
1675225500000|2023-02-01 04:25:00|304.97|304.82|304.92|304.77|304.97|304.82|304.92|304.77|43
1675225800000|2023-02-01 04:30:00|304.87|304.72|304.92|304.77|304.92|304.77|304.87|304.72|44
1675226100000|2023-02-01 04:35:00|304.97|304.82|304.97|304.82|305.02|304.87|304.97|304.82|50
1675226400000|2023-02-01 04:40:00|304.92|304.77|304.92|304.77|304.92|304.82|304.92|304.77|58
1675226700000|2023-02-01 04:45:00|304.87|304.72|304.87|304.72|304.87|304.72|304.87|304.72|50
1675227000000|2023-02-01 04:50:00|304.92|304.77|304.92|304.77|304.92|304.77|304.92|304.77|48
1675227300000|2023-02-01 04:55:00|304.97|304.82|305.02|304.87|305.02|304.87|304.97|304.82|85
1675227600000|2023-02-01 05:00:00|304.97|304.82|304.77|304.62|304.97|304.82|304.62|304.47|571
1675227900000|2023-02-01 05:05:00|304.72|304.57|304.97|304.82|304.97|304.82|304.72|304.57|213
1675228200000|2023-02-01 05:10:00|304.92|304.77|305.32|305.17|305.32|305.17|304.92|304.77|79
1675228500000|2023-02-01 05:15:00|305.37|305.12|305.32|305.17|305.37|305.22|305.22|305.07|96
1675228800000|2023-02-01 05:20:00|305.22|305.12|305.27|305.12|305.27|305.12|305.12|304.97|140
1675229100000|2023-02-01 05:25:00|305.22|305.07|305.17|305.02|305.27|305.12|305.17|305.02|73
1675229400000|2023-02-01 05:30:00|305.22|305.07|305.32|305.17|305.37|305.17|305.22|305.07|88
1675229700000|2023-02-01 05:35:00|305.27|305.12|305.32|305.17|305.37|305.17|305.22|305.07|69
1675230000000|2023-02-01 05:40:00|305.27|305.12|305.32|305.17|305.32|305.17|305.22|305.07|96
1675230300000|2023-02-01 05:45:00|305.27|305.12|305.32|305.17|305.32|305.17|305.27|305.12|165
1675230600000|2023-02-01 05:50:00|305.37|305.22|305.62|305.47|305.67|305.47|305.32|305.17|215
1675230900000|2023-02-01 05:55:00|305.67|305.52|305.57|305.42|305.67|305.52|305.57|305.42|78
1675231200000|2023-02-01 06:00:00|305.62|305.47|305.52|305.37|305.62|305.47|305.52|305.37|103
1675231500000|2023-02-01 06:05:00|305.57|305.42|305.62|305.47|305.67|305.52|305.57|305.42|113
1675231800000|2023-02-01 06:10:00|305.67|305.52|305.77|305.62|305.82|305.67|305.67|305.52|146
1675232100000|2023-02-01 06:15:00|305.72|305.57|305.87|305.72|305.87|305.72|305.67|305.52|86
1675232400000|2023-02-01 06:20:00|305.82|305.67|305.97|305.82|306.02|305.87|305.77|305.62|181
1675232700000|2023-02-01 06:25:00|306.02|305.87|305.72|305.57|306.02|305.87|305.72|305.57|127
1675233000000|2023-02-01 06:30:00|305.77|305.62|305.97|305.82|305.97|305.82|305.72|305.57|173
1675233300000|2023-02-01 06:35:00|305.92|305.77|305.92|305.77|305.97|305.82|305.87|305.72|122
1675233600000|2023-02-01 06:40:00|305.87|305.72|305.77|305.62|305.87|305.72|305.77|305.62|95
1675233900000|2023-02-01 06:45:00|305.72|305.57|305.72|305.57|305.77|305.62|305.72|305.57|168
1675234200000|2023-02-01 06:50:00|305.67|305.52|305.82|305.67|305.82|305.67|305.67|305.52|97
1675234500000|2023-02-01 06:55:00|305.87|305.72|305.92|305.77|305.92|305.77|305.82|305.67|125
1675234800000|2023-02-01 07:00:00|305.87|305.72|306.07|305.92|306.12|305.97|305.87|305.72|168
1675235100000|2023-02-01 07:05:00|306.02|305.87|306.07|305.92|306.07|305.92|305.97|305.82|137
1675235400000|2023-02-01 07:10:00|306.02|305.87|305.97|305.82|306.07|305.92|305.97|305.82|132
1675235700000|2023-02-01 07:15:00|306.02|305.87|305.97|305.82|306.02|305.87|305.97|305.77|84
1675236000000|2023-02-01 07:20:00|305.87|305.72|305.97|305.82|305.97|305.82|305.87|305.72|114
1675236300000|2023-02-01 07:25:00|305.92|305.77|306.07|305.92|306.07|305.92|305.92|305.77|83
1675236600000|2023-02-01 07:30:00|306.02|305.87|306.02|305.87|306.17|306.02|306.02|305.82|216
1675236900000|2023-02-01 07:35:00|305.97|305.82|305.87|305.72|305.97|305.82|305.82|305.67|120
1675237200000|2023-02-01 07:40:00|305.82|305.67|305.82|305.67|305.87|305.72|305.82|305.67|112
1675237500000|2023-02-01 07:45:00|305.77|305.62|305.82|305.67|305.82|305.67|305.77|305.62|69
1675237800000|2023-02-01 07:50:00|305.77|305.62|305.92|305.77|305.92|305.77|305.77|305.62|97
1675238100000|2023-02-01 07:55:00|305.97|305.82|306.07|305.92|306.07|305.92|305.92|305.82|85
1675238400000|2023-02-01 08:00:00|306.02|305.87|306.17|306.02|306.27|306.12|306.02|305.87|166
1675238700000|2023-02-01 08:05:00|306.12|305.97|305.92|305.77|306.12|305.97|305.87|305.72|238
1675239000000|2023-02-01 08:10:00|305.87|305.72|305.87|305.72|305.87|305.72|305.82|305.67|159
1675239300000|2023-02-01 08:15:00|305.92|305.77|305.92|305.77|306.02|305.87|305.92|305.77|148
1675239600000|2023-02-01 08:20:00|305.87|305.72|305.92|305.77|305.92|305.77|305.87|305.72|59
1675239900000|2023-02-01 08:25:00|305.87|305.72|305.82|305.67|305.87|305.72|305.82|305.67|110
1675240200000|2023-02-01 08:30:00|305.87|305.72|305.77|305.62|305.87|305.72|305.72|305.57|180
1675240500000|2023-02-01 08:35:00|305.82|305.67|305.72|305.57|305.82|305.67|305.72|305.57|196
1675240800000|2023-02-01 08:40:00|305.77|305.62|305.77|305.62|305.82|305.67|305.67|305.52|170
1675241100000|2023-02-01 08:45:00|305.72|305.57|305.62|305.47|305.72|305.57|305.52|305.37|194
1675241400000|2023-02-01 08:50:00|305.67|305.52|305.52|305.37|305.67|305.52|305.47|305.32|264
1675241700000|2023-02-01 08:55:00|305.47|305.32|305.32|305.17|305.47|305.32|305.27|305.12|548
1675242000000|2023-02-01 09:00:00|305.37|305.22|305.47|305.32|305.47|305.32|305.27|305.12|829
1675242300000|2023-02-01 09:05:00|305.52|305.37|305.47|305.32|305.52|305.37|305.37|305.22|198
1675242600000|2023-02-01 09:10:00|305.42|305.27|305.47|305.27|305.47|305.32|305.37|305.22|67
1675242900000|2023-02-01 09:15:00|305.42|305.32|305.57|305.37|305.57|305.37|305.42|305.22|56
1675243200000|2023-02-01 09:20:00|305.67|305.07|305.67|305.07|305.67|305.07|305.57|304.97|0
1675243500000|2023-02-01 09:25:00|305.57|304.97|305.57|304.97|305.67|305.07|305.57|304.97|14
1675243800000|2023-02-01 09:30:00|305.47|304.87|305.47|304.87|305.47|304.87|305.37|304.77|0
1675244100000|2023-02-01 09:35:00|305.57|304.97|305.57|304.97|305.57|304.97|305.47|304.87|0
1675244400000|2023-02-01 09:40:00|305.47|304.87|305.47|304.87|305.57|304.97|305.47|304.87|0
1675244700000|2023-02-01 09:45:00|305.57|304.97|305.57|304.97|305.57|304.97|305.47|304.87|0
1675245000000|2023-02-01 09:50:00|305.77|305.52|305.62|305.47|305.82|305.62|305.57|305.37|49
1675245300000|2023-02-01 09:55:00|305.57|305.42|305.52|305.37|305.62|305.47|305.47|305.32|17
1675245600000|2023-02-01 10:00:00|305.57|305.42|305.57|305.42|305.62|305.47|305.57|305.37|19
1675245900000|2023-02-01 10:05:00|305.62|305.47|305.57|305.37|305.62|305.47|305.57|305.37|1
1675246200000|2023-02-01 10:10:00|305.52|305.32|305.57|305.37|305.62|305.47|305.52|305.32|18
1675246500000|2023-02-01 10:15:00|305.52|305.42|305.47|305.32|305.52|305.42|305.47|305.27|3
1675246800000|2023-02-01 10:20:00|305.52|305.37|305.52|305.37|305.52|305.37|305.47|305.32|14
1675247100000|2023-02-01 10:25:00|305.57|305.32|305.62|305.42|305.62|305.47|305.52|305.32|0
1675247400000|2023-02-01 10:30:00|305.57|305.47|305.67|305.47|305.67|305.47|305.57|305.47|1
1675247700000|2023-02-01 10:35:00|305.62|305.52|305.67|305.52|305.67|305.52|305.62|305.47|2
1675248000000|2023-02-01 10:40:00|305.72|305.57|305.72|305.57|305.72|305.57|305.72|305.57|6
1675248300000|2023-02-01 10:45:00|305.67|305.52|305.72|305.52|305.72|305.57|305.67|305.52|0
1675248600000|2023-02-01 10:50:00|305.67|305.57|305.72|305.52|305.72|305.57|305.67|305.52|0
1675248900000|2023-02-01 10:55:00|305.67|305.57|305.77|305.57|305.77|305.62|305.67|305.52|11
1675249200000|2023-02-01 11:00:00|305.72|305.62|305.67|305.52|305.77|305.62|305.67|305.52|17
1675249500000|2023-02-01 11:05:00|305.62|305.47|305.62|305.42|305.62|305.47|305.62|305.42|2
1675249800000|2023-02-01 11:10:00||305.47||305.47||305.47||305.42|0
1675250100000|2023-02-01 11:15:00|305.57|305.42|305.67|305.52|305.67|305.52|305.52|305.32|41
1675250400000|2023-02-01 11:20:00|305.72|305.57|305.82|305.62|305.82|305.67|305.67|305.52|7
1675250700000|2023-02-01 11:25:00|305.77|305.67|305.82|305.67|305.87|305.67|305.77|305.62|3
1675251000000|2023-02-01 11:30:00||305.62||305.67||305.67||305.62|10
1675251300000|2023-02-01 11:35:00|305.77|305.62|305.77|305.62|305.82|305.67|305.77|305.62|5
1675251600000|2023-02-01 11:40:00|305.82|305.57|305.72|305.57|305.82|305.67|305.72|305.57|11
1675251900000|2023-02-01 11:45:00|||||||||1
1675252500000|2023-02-01 11:55:00|305.77|305.62|305.82|305.67|305.82|305.67|305.77|305.62|8
1675252800000|2023-02-01 12:00:00|305.77|305.62|305.87|305.72|305.87|305.72|305.77|305.57|0
1675253100000|2023-02-01 12:05:00|305.92|305.67|305.92|305.77|305.97|305.77|305.87|305.67|0
1675253400000|2023-02-01 12:10:00|305.97|305.72|305.92|305.77|305.97|305.77|305.87|305.72|0
1675253700000|2023-02-01 12:15:00|305.87|305.72|305.97|305.77|305.97|305.82|305.87|305.72|10
1675254000000|2023-02-01 12:20:00|306.02|305.82|305.87|305.67|306.12|305.97|305.82|305.67|146
1675254300000|2023-02-01 12:25:00|305.82|305.72|305.82|305.67|305.92|305.77|305.77|305.57|115
1675254600000|2023-02-01 12:30:00|305.77|305.62|305.82|305.67|305.82|305.67|305.62|305.47|115
1675254900000|2023-02-01 12:35:00|305.87|305.62|305.87|305.72|305.87|305.72|305.82|305.62|9
1675255200000|2023-02-01 12:40:00|305.92|305.67|305.97|305.82|305.97|305.82|305.92|305.67|7
1675255500000|2023-02-01 12:45:00|306.02|305.87|305.97|305.82|306.07|305.87|305.97|305.82|5
1675255800000|2023-02-01 12:50:00|305.92|305.77|305.97|305.82|305.97|305.82|305.87|305.72|6
1675256100000|2023-02-01 12:55:00|306.02|305.87|306.07|305.87|306.07|305.92|305.97|305.82|4
1675256400000|2023-02-01 13:00:00|306.02|305.92|306.07|305.92|306.07|305.92|306.02|305.82|7
1675256700000|2023-02-01 13:05:00|306.12|305.97|306.17|306.02|306.17|306.02|306.12|305.97|24
1675257000000|2023-02-01 13:10:00|306.12|305.97|305.72|305.52|306.12|305.97|305.72|305.52|96
1675257300000|2023-02-01 13:15:00|305.82|305.57|305.62|305.42|306.02|305.87|305.62|305.42|47
1675257600000|2023-02-01 13:20:00|305.67|305.47|306.07|305.87|306.07|305.87|305.62|305.47|25
1675257900000|2023-02-01 13:25:00|306.12|305.92|306.07|305.92|306.17|305.97|306.07|305.87|10
1675258200000|2023-02-01 13:30:00|306.12|305.97|306.12|305.97|306.17|306.02|306.07|305.92|7
1675258500000|2023-02-01 13:35:00|306.07|305.92|306.12|305.97|306.17|306.02|306.07|305.92|28
1675258800000|2023-02-01 13:40:00|306.07|305.92|306.12|305.92|306.12|305.97|305.97|305.82|11
1675259100000|2023-02-01 13:45:00|306.17|305.97|306.22|306.07|306.22|306.07|306.12|305.92|5
1675259400000|2023-02-01 13:50:00|306.17|306.02|306.17|306.02|306.22|306.07|306.17|305.97|16
1675259700000|2023-02-01 13:55:00|306.22|306.07|306.02|305.82|306.22|306.07|305.97|305.82|23
1675260000000|2023-02-01 14:00:00|306.07|305.87|305.97|305.82|306.07|305.92|305.97|305.77|37
1675260300000|2023-02-01 14:05:00|305.92|305.77|306.02|305.82|306.07|305.87|305.87|305.72|39
1675260600000|2023-02-01 14:10:00|305.97|305.77|306.02|305.87|306.02|305.87|305.97|305.77|7
1675260900000|2023-02-01 14:15:00|306.07|305.92|306.12|305.97|306.12|305.97|306.07|305.92|22
1675261200000|2023-02-01 14:20:00|306.07|305.92|306.02|305.87|306.12|305.97|306.02|305.87|18
1675261500000|2023-02-01 14:25:00|305.97|305.82|305.97|305.82|306.02|305.87|305.97|305.77|35
1675261800000|2023-02-01 14:30:00|305.92|305.72|305.67|305.52|306.32|306.12|305.57|305.37|160
1675262100000|2023-02-01 14:35:00|305.62|305.42|306.32|306.17|306.37|306.22|305.57|305.37|124
1675262400000|2023-02-01 14:40:00|306.37|306.12|305.92|305.72|306.37|306.22|305.87|305.72|107
1675262700000|2023-02-01 14:45:00|305.97|305.77|306.37|306.17|306.37|306.22|305.97|305.77|96
1675263000000|2023-02-01 14:50:00|306.42|306.22|306.37|306.22|306.57|306.37|306.27|306.07|192
1675263300000|2023-02-01 14:55:00|306.42|306.17|306.42|306.17|306.57|306.37|306.17|305.97|101
1675263600000|2023-02-01 15:00:00|306.47|306.22|305.92|305.72|306.52|306.32|305.67|305.47|97
1675263900000|2023-02-01 15:05:00|305.87|305.67|306.22|306.02|306.27|306.12|305.87|305.67|104
1675264200000|2023-02-01 15:10:00|306.17|305.97|306.67|306.47|306.72|306.57|306.17|305.97|154
1675264500000|2023-02-01 15:15:00|306.62|306.42|306.62|306.42|306.72|306.52|306.42|306.22|84
1675264800000|2023-02-01 15:20:00|306.57|306.37|306.57|306.42|306.67|306.52|306.47|306.22|173
1675265100000|2023-02-01 15:25:00|306.62|306.37|306.72|306.57|306.72|306.57|306.52|306.32|90
1675265400000|2023-02-01 15:30:00|306.82|306.67|306.32|306.12|306.82|306.67|306.27|306.12|160
1675265700000|2023-02-01 15:35:00|306.27|306.17|306.12|305.92|306.32|306.17|305.97|305.82|81
1675266000000|2023-02-01 15:40:00|306.17|305.97|305.77|305.57|306.37|306.17|305.72|305.52|46
1675266300000|2023-02-01 15:45:00|305.72|305.52|305.77|305.57|305.92|305.72|305.62|305.42|79
1675266600000|2023-02-01 15:50:00|305.72|305.52|305.52|305.32|305.77|305.52|305.37|305.17|65
1675266900000|2023-02-01 15:55:00|305.47|305.27|305.37|305.17|305.57|305.32|305.27|305.07|64
1675267200000|2023-02-01 16:00:00|305.32|305.12|305.52|305.37|305.62|305.47|305.27|305.12|19
1675267500000|2023-02-01 16:05:00|305.57|305.32|305.82|305.62|305.82|305.62|305.57|305.32|19
1675267800000|2023-02-01 16:10:00|305.77|305.67|305.97|305.82|305.97|305.82|305.77|305.62|20
1675268100000|2023-02-01 16:15:00|306.02|305.87|305.97|305.77|306.07|305.92|305.92|305.72|36
1675268400000|2023-02-01 16:20:00|306.02|305.82|306.17|306.02|306.22|306.02|306.02|305.77|63
1675268700000|2023-02-01 16:25:00|306.12|305.97|305.92|305.77|306.12|305.97|305.77|305.62|115
1675269000000|2023-02-01 16:30:00|305.97|305.82|306.22|306.02|306.22|306.07|305.97|305.82|32
1675269300000|2023-02-01 16:35:00|306.27|306.07|306.27|306.07|306.27|306.07|306.02|305.82|20
1675269600000|2023-02-01 16:40:00|306.32|306.12|306.32|306.17|306.32|306.17|306.27|306.07|41
1675269900000|2023-02-01 16:45:00|306.27|306.12|306.32|306.12|306.37|306.22|306.27|306.07|32
1675270200000|2023-02-01 16:50:00|306.27|306.17|306.27|306.07|306.42|306.27|306.27|306.07|45
1675270500000|2023-02-01 16:55:00|306.22|306.02|305.82|305.62|306.22|306.02|305.82|305.62|35
1675270800000|2023-02-01 17:00:00|305.77|305.67|305.77|305.57|305.87|305.67|305.72|305.57|23
1675271100000|2023-02-01 17:05:00|305.82|305.62|305.72|305.57|305.92|305.77|305.67|305.52|37
1675271400000|2023-02-01 17:10:00|305.67|305.52|305.47|305.32|305.72|305.57|305.47|305.27|41
1675271700000|2023-02-01 17:15:00|305.42|305.27|305.37|305.22|305.52|305.32|305.37|305.22|18
1675272000000|2023-02-01 17:20:00|305.42|305.27|305.57|305.37|305.57|305.37|305.37|305.27|6
1675272300000|2023-02-01 17:25:00|305.52|305.32|305.47|305.27|305.57|305.32|305.42|305.27|32
1675272600000|2023-02-01 17:30:00|305.52|305.32|305.37|305.22|305.52|305.37|305.32|305.17|41
1675272900000|2023-02-01 17:35:00|305.42|305.17|305.37|305.17|305.42|305.27|305.27|305.12|76
1675273200000|2023-02-01 17:40:00|305.32|305.22|305.32|305.17|305.47|305.22|305.27|305.12|87
1675273500000|2023-02-01 17:45:00|305.27|305.12|305.22|305.02|305.32|305.12|305.17|305.02|60
1675273800000|2023-02-01 17:50:00|305.17|304.97|305.47|305.27|305.47|305.32|305.12|304.97|74
1675274100000|2023-02-01 17:55:00|305.42|305.32|305.47|305.27|305.52|305.32|305.37|305.22|52
1675274400000|2023-02-01 18:00:00|305.42|305.32|305.37|305.22|305.47|305.32|305.32|305.12|22
1675274700000|2023-02-01 18:05:00|305.42|305.17|305.52|305.32|305.52|305.37|305.37|305.17|26
1675275000000|2023-02-01 18:10:00|305.47|305.37|305.57|305.37|305.62|305.42|305.42|305.27|11
1675275300000|2023-02-01 18:15:00|305.52|305.32|305.57|305.37|305.57|305.42|305.47|305.27|15
1675275600000|2023-02-01 18:20:00|305.52|305.42|305.57|305.37|305.62|305.42|305.52|305.37|11
1675275900000|2023-02-01 18:25:00|305.62|305.42|305.77|305.57|305.77|305.57|305.57|305.37|29
1675276200000|2023-02-01 18:30:00|305.72|305.62|305.87|305.72|305.87|305.72|305.72|305.57|40
1675276500000|2023-02-01 18:35:00|305.92|305.67|305.82|305.62|305.92|305.72|305.67|305.52|31
1675276800000|2023-02-01 18:40:00|305.77|305.67|305.77|305.57|305.87|305.67|305.72|305.57|25
1675277100000|2023-02-01 18:45:00|305.72|305.52|305.42|305.22|305.72|305.57|305.42|305.22|50
1675277400000|2023-02-01 18:50:00|305.37|305.17|305.37|305.12|305.37|305.17|305.27|305.12|15
1675277700000|2023-02-01 18:55:00|305.42|305.22|305.92|305.02|305.92|305.22|305.37|305.02|14
1675278000000|2023-02-01 19:00:00|305.87|304.72|305.67|305.32|306.27|305.92|305.12|304.72|36
1675278300000|2023-02-01 19:05:00|305.87|305.37|306.27|306.02|306.42|306.17|305.87|305.37|13
1675278600000|2023-02-01 19:10:00|306.42|306.07|306.37|306.12|306.57|306.27|306.37|305.97|7
1675278900000|2023-02-01 19:15:00|306.32|306.17|306.02|305.82|306.42|306.17|306.02|305.77|16
1675279200000|2023-02-01 19:20:00|306.07|305.87|306.02|305.82|306.22|305.97|306.02|305.82|5
1675279500000|2023-02-01 19:25:00|306.07|305.87|305.92|305.72|306.07|305.87|305.92|305.72|6
1675279800000|2023-02-01 19:30:00|305.97|305.77|305.22|304.97|306.07|305.87|304.82|304.62|26
1675280100000|2023-02-01 19:35:00|305.17|304.92|306.82|306.57|306.92|306.67|305.07|304.87|27
1675280400000|2023-02-01 19:40:00|306.87|306.67|307.62|307.42|307.62|307.42|306.87|306.62|59
1675280700000|2023-02-01 19:45:00|307.57|307.47|307.27|307.07|307.67|307.47|307.17|306.87|31
1675281000000|2023-02-01 19:50:00|307.32|307.12|307.57|307.37|307.67|307.42|307.27|307.07|27
1675281300000|2023-02-01 19:55:00|307.62|307.42|307.52|307.32|307.72|307.52|307.32|307.12|18
1675281600000|2023-02-01 20:00:00|307.57|307.37|307.87|307.67|307.92|307.77|307.42|307.27|37
1675281900000|2023-02-01 20:05:00|307.82|307.62|308.32|308.07|308.32|308.12|307.82|307.62|57
1675282200000|2023-02-01 20:10:00|308.27|308.12|307.87|307.67|308.32|308.12|307.77|307.62|51
1675282500000|2023-02-01 20:15:00|307.97|307.72|308.12|307.92|308.12|307.92|307.57|307.42|58
1675282800000|2023-02-01 20:20:00|308.17|307.97|307.97|307.77|308.17|307.97|307.77|307.57|89
1675283100000|2023-02-01 20:25:00|308.02|307.72|308.12|307.92|308.12|307.97|307.97|307.72|28
1675283400000|2023-02-01 20:30:00|308.17|307.97|308.27|308.12|308.27|308.12|308.02|307.87|33
1675283700000|2023-02-01 20:35:00|308.32|308.07|308.62|308.42|308.72|308.57|308.27|308.07|56
1675284000000|2023-02-01 20:40:00|308.57|308.37|308.42|308.27|308.72|308.52|308.42|308.17|25
1675284300000|2023-02-01 20:45:00|308.37|308.22|308.12|307.87|308.47|308.27|308.07|307.87|33
1675284600000|2023-02-01 20:50:00|308.07|307.82|307.82|307.67|308.07|307.82|307.77|307.62|109
1675284900000|2023-02-01 20:55:00|307.87|307.62|308.32|308.02|308.32|308.02|307.87|307.62|45
1675285200000|2023-02-01 21:00:00|308.27|307.97|308.07|307.82|308.32|308.02|308.02|307.72|3
1675285500000|2023-02-01 21:05:00|308.02|307.87|308.17|307.92|308.17|308.02|308.02|307.82|18
1675285800000|2023-02-01 21:10:00|308.12|307.97|308.37|307.77|308.37|308.02|308.12|307.67|5
1675286100000|2023-02-01 21:15:00|308.27|307.67|308.47|307.87|308.57|307.97|308.27|307.67|0
1675286400000|2023-02-01 21:20:00|308.57|307.97|308.37|307.77|308.57|307.97|308.37|307.77|0
1675286700000|2023-02-01 21:25:00|308.27|307.67|308.27|307.67|308.37|307.77|308.27|307.67|0
1675287000000|2023-02-01 21:30:00|308.37|307.77|308.37|307.77|308.37|307.77|308.27|307.67|0
1675287300000|2023-02-01 21:35:00|308.27|307.67|308.37|307.77|308.37|307.77|308.27|307.67|0
1675287600000|2023-02-01 21:40:00|308.47|307.87|308.37|307.77|308.47|307.87|308.37|307.77|0
1675287900000|2023-02-01 21:45:00|308.27|307.67|308.37|307.77|308.37|307.77|308.27|307.67|0
1675288500000|2023-02-01 21:55:00|308.27|307.67|308.37|307.77|308.47|307.87|308.27|307.67|0
1675288800000|2023-02-01 22:00:00|308.47|307.87|308.37|307.77|308.47|307.87|308.37|307.77|0
1675289100000|2023-02-01 22:05:00|308.47|307.87|308.47|307.87|308.47|307.87|308.47|307.87|0
1675289400000|2023-02-01 22:10:00|308.57|307.97|308.47|307.87|308.57|307.97|308.47|307.87|0
1675289700000|2023-02-01 22:15:00|308.57|307.97|308.57|307.97|308.57|307.97|308.57|307.97|0
1675290300000|2023-02-01 22:25:00|308.67|308.07|308.57|307.97|308.67|308.07|308.57|307.97|0
1675291500000|2023-02-01 22:45:00|308.47|307.87|308.57|307.97|308.57|307.97|308.47|307.87|0
1675291800000|2023-02-01 22:50:00|308.47|307.87|308.47|307.87|308.47|307.87|308.47|307.87|0
1675292400000|2023-02-01 23:00:00|308.57|307.97|308.67|308.07|308.87|308.27|308.47|307.87|0
1675292700000|2023-02-01 23:05:00|308.77|308.17|308.57|307.97|308.87|308.27|308.57|307.97|0
1675293000000|2023-02-01 23:10:00|308.67|308.07|308.67|308.07|308.67|308.07|308.57|307.97|0
1675293300000|2023-02-01 23:15:00|308.77|308.17|308.77|308.17|308.77|308.17|308.67|308.07|0
1675293600000|2023-02-01 23:20:00|308.67|308.07|308.87|308.27|308.87|308.27|308.67|308.07|0
1675293900000|2023-02-01 23:25:00|308.77|308.17|308.77|308.17|308.87|308.27|308.77|308.17|0
1675294200000|2023-02-01 23:30:00|308.67|308.07|308.67|308.07|308.77|308.17|308.57|307.97|0
1675294500000|2023-02-01 23:35:00|308.57|307.97|308.57|307.97|308.57|307.97|308.57|307.97|0
1675294800000|2023-02-01 23:40:00|308.67|308.07|308.67|308.07|308.67|308.07|308.57|307.97|0
1675295100000|2023-02-01 23:45:00|308.57|307.97|308.67|308.07|308.67|308.07|308.57|307.97|0
1675295400000|2023-02-01 23:50:00|308.57|307.97|308.57|307.97|308.67|308.07|308.57|307.97|0
1675295700000|2023-02-01 23:55:00|308.67|308.07|308.77|308.17|308.77|308.17|308.57|307.97|0
1675296000000|2023-02-02 00:00:00|308.67|308.07|308.67|308.07|308.77|308.17|308.57|307.97|0
1675296300000|2023-02-02 00:05:00|308.57|307.97|308.57|307.97|308.67|308.07|308.57|307.97|0
1675296600000|2023-02-02 00:10:00|308.47|307.87|308.47|307.87|308.57|307.97|308.47|307.87|0
1675296900000|2023-02-02 00:15:00|308.37|307.77|308.47|307.87|308.57|307.97|308.37|307.77|0
1675297200000|2023-02-02 00:20:00|308.57|307.97|308.57|307.97|308.57|307.97|308.47|307.87|0
1675297500000|2023-02-02 00:25:00|308.47|307.87|308.47|307.87|308.57|307.97|308.47|307.87|0
1675297800000|2023-02-02 00:30:00|308.22|308.02|308.12|307.92|308.57|308.42|307.92|307.77|362
1675298100000|2023-02-02 00:35:00|308.17|307.97|307.82|307.67|308.17|308.02|307.77|307.62|253
1675298400000|2023-02-02 00:40:00|307.77|307.62|308.17|308.02|308.22|308.07|307.72|307.57|246
1675298700000|2023-02-02 00:45:00|308.22|308.07|308.12|307.97|308.32|308.17|308.07|307.92|190
1675299000000|2023-02-02 00:50:00|308.07|307.92|308.22|308.02|308.22|308.07|308.07|307.92|116
1675299300000|2023-02-02 00:55:00|308.27|308.07|308.02|307.87|308.27|308.12|308.02|307.87|160
1675299600000|2023-02-02 01:00:00|308.07|307.77|307.47|307.32|308.57|308.42|307.42|307.27|985
1675299900000|2023-02-02 01:05:00|307.52|307.37|307.12|306.97|307.52|307.37|307.07|306.92|483
1675300200000|2023-02-02 01:10:00|307.17|307.02|306.97|306.77|307.27|307.07|306.72|306.57|465
1675300500000|2023-02-02 01:15:00|307.02|306.82|306.67|306.52|307.17|306.97|306.62|306.47|324
1675300800000|2023-02-02 01:20:00|306.72|306.57|306.72|306.57|307.12|306.97|306.72|306.52|502
1675301100000|2023-02-02 01:25:00|306.77|306.62|306.67|306.52|306.92|306.77|306.52|306.37|250
1675301400000|2023-02-02 01:30:00|306.62|306.42|306.32|306.17|306.67|306.47|306.22|306.07|407
1675301700000|2023-02-02 01:35:00|306.37|306.27|306.22|306.07|306.42|306.27|306.17|306.02|358
1675302000000|2023-02-02 01:40:00|306.27|306.12|306.07|305.92|306.27|306.12|306.02|305.87|289
1675302300000|2023-02-02 01:45:00|306.02|305.87|306.27|306.12|306.42|306.22|306.02|305.87|237
1675302600000|2023-02-02 01:50:00|306.22|306.07|306.53|306.38|306.53|306.38|306.07|305.92|235
1675302900000|2023-02-02 01:55:00|306.58|306.43|306.43|306.28|306.58|306.43|306.28|306.08|340
1675303200000|2023-02-02 02:00:00|306.48|306.33|306.73|306.53|306.78|306.63|306.43|306.28|432
1675303500000|2023-02-02 02:05:00|306.68|306.58|306.53|306.38|306.78|306.63|306.48|306.33|195
1675303800000|2023-02-02 02:10:00|306.48|306.33|306.43|306.28|306.53|306.38|306.28|306.13|221
1675304100000|2023-02-02 02:15:00|306.38|306.23|306.58|306.43|306.58|306.43|306.13|305.98|155
1675304400000|2023-02-02 02:20:00|306.53|306.38|306.48|306.33|306.53|306.38|306.23|306.03|188
1675304700000|2023-02-02 02:25:00|306.53|306.38|306.58|306.43|306.68|306.53|306.38|306.23|169
1675305000000|2023-02-02 02:30:00|306.63|306.48|306.58|306.43|306.73|306.58|306.48|306.33|217
1675305300000|2023-02-02 02:35:00|306.43|306.28|306.28|306.13|306.43|306.28|306.18|306.03|307
1675305600000|2023-02-02 02:40:00|306.33|306.18|306.48|306.33|306.53|306.38|306.28|306.13|199
1675305900000|2023-02-02 02:45:00|306.53|306.38|306.48|306.33|306.53|306.38|306.43|306.28|145
1675306200000|2023-02-02 02:50:00|306.53|306.28|306.53|306.38|306.58|306.43|306.48|306.28|153
1675306500000|2023-02-02 02:55:00|306.48|306.33|306.48|306.33|306.48|306.33|306.33|306.18|108
1675306800000|2023-02-02 03:00:00|306.43|306.28|306.23|306.08|306.43|306.28|306.23|306.08|105
1675307100000|2023-02-02 03:05:00|306.18|306.03|306.13|305.98|306.23|306.08|306.13|305.98|88
1675307400000|2023-02-02 03:10:00|306.18|306.03|306.13|305.98|306.23|306.08|306.03|305.88|206
1675307700000|2023-02-02 03:15:00|306.08|305.93|306.13|305.98|306.18|306.03|306.08|305.93|134
1675308000000|2023-02-02 03:20:00|306.18|306.03|306.18|306.03|306.23|306.08|306.03|305.88|177
1675308300000|2023-02-02 03:25:00|306.23|306.08|306.28|306.13|306.28|306.13|306.23|306.03|206
1675308600000|2023-02-02 03:30:00|306.23|306.08|306.53|306.38|306.58|306.43|306.23|306.08|220
1675308900000|2023-02-02 03:35:00|306.48|306.33|306.48|306.33|306.53|306.38|306.38|306.23|193
1675309200000|2023-02-02 03:40:00|306.53|306.38|306.53|306.38|306.58|306.43|306.48|306.33|122
1675309500000|2023-02-02 03:45:00|306.43|306.28|306.43|306.28|306.53|306.38|306.38|306.23|252
1675309800000|2023-02-02 03:50:00|306.38|306.23|306.53|306.38|306.58|306.43|306.38|306.23|188
1675310100000|2023-02-02 03:55:00|306.58|306.43|306.53|306.38|306.58|306.43|306.48|306.33|154
1675310400000|2023-02-02 04:00:00|306.58|306.43|306.63|306.48|306.68|306.48|306.58|306.43|149
1675310700000|2023-02-02 04:05:00|306.68|306.43|306.63|306.48|306.68|306.48|306.58|306.43|52
1675311000000|2023-02-02 04:10:00|306.68|306.53|306.68|306.53|306.68|306.53|306.63|306.48|166
1675311300000|2023-02-02 04:15:00|306.73|306.58|306.73|306.58|306.73|306.58|306.73|306.58|68
1675311600000|2023-02-02 04:20:00|306.78|306.63|306.73|306.58|306.78|306.63|306.73|306.58|101
1675311900000|2023-02-02 04:25:00|306.68|306.53|306.63|306.48|306.73|306.58|306.63|306.48|103
1675312200000|2023-02-02 04:30:00|306.58|306.43|306.63|306.48|306.63|306.48|306.53|306.38|96
1675312500000|2023-02-02 04:35:00|306.58|306.43|306.68|306.53|306.68|306.53|306.58|306.43|118
1675312800000|2023-02-02 04:40:00|306.73|306.58|306.73|306.58|306.78|306.63|306.68|306.53|118
1675313100000|2023-02-02 04:45:00|306.78|306.63|306.73|306.58|306.78|306.63|306.73|306.58|181
1675313400000|2023-02-02 04:50:00|306.78|306.63|306.73|306.58|306.78|306.63|306.68|306.53|93
1675313700000|2023-02-02 04:55:00|306.68|306.53|306.68|306.53|306.68|306.53|306.68|306.53|81
1675314000000|2023-02-02 05:00:00|306.73|306.58|306.73|306.58|306.78|306.58|306.58|306.43|333
1675314300000|2023-02-02 05:05:00|306.68|306.53|306.68|306.53|306.73|306.58|306.63|306.48|272
1675314600000|2023-02-02 05:10:00|306.73|306.58|306.78|306.63|306.78|306.63|306.68|306.53|267
1675314900000|2023-02-02 05:15:00|306.73|306.58|306.73|306.53|306.78|306.63|306.58|306.43|250
1675315200000|2023-02-02 05:20:00|306.68|306.58|306.68|306.53|306.73|306.58|306.68|306.53|50
1675315500000|2023-02-02 05:25:00|306.63|306.48|306.68|306.53|306.73|306.58|306.58|306.43|136
1675315800000|2023-02-02 05:30:00|306.63|306.48|306.48|306.33|306.68|306.53|306.48|306.33|138
1675316100000|2023-02-02 05:35:00|306.43|306.28|306.53|306.38|306.53|306.38|306.43|306.28|39
1675316400000|2023-02-02 05:40:00|306.48|306.33|306.53|306.38|306.53|306.38|306.48|306.33|161
1675316700000|2023-02-02 05:45:00|306.48|306.33|306.53|306.38|306.58|306.43|306.43|306.28|95
1675317000000|2023-02-02 05:50:00|306.58|306.43|306.43|306.28|306.58|306.43|306.43|306.28|87
1675317300000|2023-02-02 05:55:00|306.48|306.33|306.43|306.28|306.48|306.33|306.43|306.28|27
1675317600000|2023-02-02 06:00:00|306.48|306.38|306.48|306.33|306.53|306.38|306.43|306.28|144
1675317900000|2023-02-02 06:05:00|306.53|306.38|306.48|306.33|306.53|306.38|306.48|306.33|100
1675318200000|2023-02-02 06:10:00|306.43|306.28|306.43|306.28|306.48|306.33|306.43|306.28|131
1675318500000|2023-02-02 06:15:00|306.48|306.33|306.53|306.38|306.53|306.38|306.43|306.28|111
1675318800000|2023-02-02 06:20:00|306.48|306.33|306.48|306.33|306.53|306.38|306.48|306.33|83
1675319100000|2023-02-02 06:25:00|306.43|306.28|306.33|306.18|306.43|306.28|306.33|306.18|107
1675319400000|2023-02-02 06:30:00|306.38|306.23|306.23|306.08|306.38|306.23|306.23|306.08|270
1675319700000|2023-02-02 06:35:00|306.18|306.03|306.03|305.88|306.28|306.13|306.03|305.88|288
1675320000000|2023-02-02 06:40:00|306.08|305.83|306.08|305.93|306.08|305.93|306.03|305.83|70
1675320300000|2023-02-02 06:45:00|306.13|305.98|306.18|306.03|306.23|306.08|306.13|305.98|76
1675320600000|2023-02-02 06:50:00|306.23|306.08|306.28|306.13|306.28|306.13|306.18|306.03|97
1675320900000|2023-02-02 06:55:00|306.23|306.08|306.38|306.23|306.38|306.23|306.23|306.08|90
1675321200000|2023-02-02 07:00:00|306.33|306.18|306.38|306.23|306.38|306.23|306.28|306.13|136
1675321500000|2023-02-02 07:05:00|306.43|306.28|306.43|306.28|306.43|306.28|306.38|306.23|72
1675321800000|2023-02-02 07:10:00|306.48|306.33|306.48|306.33|306.48|306.33|306.43|306.23|105
1675322100000|2023-02-02 07:15:00|306.43|306.28|306.43|306.28|306.58|306.43|306.38|306.23|354
1675322400000|2023-02-02 07:20:00|306.48|306.33|306.38|306.23|306.48|306.33|306.33|306.18|153
1675322700000|2023-02-02 07:25:00|306.43|306.28|306.43|306.28|306.48|306.33|306.38|306.23|47
1675323000000|2023-02-02 07:30:00|306.38|306.23|306.28|306.13|306.43|306.28|306.28|306.13|115
1675323300000|2023-02-02 07:35:00|306.33|306.18|306.18|306.03|306.33|306.18|306.18|305.98|161
1675323600000|2023-02-02 07:40:00|306.13|305.98|306.08|305.93|306.13|305.98|306.03|305.88|121
1675323900000|2023-02-02 07:45:00|306.03|305.88|305.93|305.78|306.08|305.93|305.88|305.73|147
1675324200000|2023-02-02 07:50:00|305.98|305.83|305.98|305.83|306.03|305.83|305.88|305.73|60
1675324500000|2023-02-02 07:55:00|305.93|305.78|305.83|305.68|305.93|305.78|305.83|305.68|96
1675324800000|2023-02-02 08:00:00|305.88|305.73|306.13|305.98|306.13|305.98|305.88|305.73|151
1675325100000|2023-02-02 08:05:00|306.08|305.93|306.13|305.98|306.13|305.98|306.03|305.88|167
1675325400000|2023-02-02 08:10:00|306.18|306.03|306.28|306.13|306.28|306.13|306.13|305.98|157
1675325700000|2023-02-02 08:15:00|306.33|306.18|306.28|306.13|306.33|306.18|306.28|306.13|144
1675326000000|2023-02-02 08:20:00|306.33|306.18|306.23|306.08|306.33|306.18|306.18|306.03|184
1675326300000|2023-02-02 08:25:00|306.28|306.13|306.53|306.38|306.58|306.43|306.28|306.13|366
1675326600000|2023-02-02 08:30:00|306.58|306.43|306.63|306.48|306.68|306.53|306.53|306.38|275
1675326900000|2023-02-02 08:35:00|306.68|306.53|306.68|306.53|306.73|306.58|306.63|306.48|260
1675327200000|2023-02-02 08:40:00|306.63|306.48|306.73|306.58|306.73|306.58|306.63|306.48|220
1675327500000|2023-02-02 08:45:00|306.68|306.53|306.78|306.63|306.78|306.63|306.68|306.53|299
1675327800000|2023-02-02 08:50:00|306.83|306.68|306.88|306.68|306.93|306.78|306.73|306.58|509
1675328100000|2023-02-02 08:55:00|306.83|306.63|306.98|306.83|307.08|306.93|306.78|306.63|672
1675328400000|2023-02-02 09:00:00|306.71|306.56|306.66|306.51|306.86|306.71|306.56|306.41|675
1675328700000|2023-02-02 09:05:00|306.76|306.56|306.61|306.46|306.76|306.56|306.61|306.46|183
1675329000000|2023-02-02 09:10:00|306.56|306.41|306.41|306.26|306.61|306.46|306.41|306.26|98
1675329300000|2023-02-02 09:15:00|306.46|306.21|306.41|306.21|306.46|306.26|306.26|306.11|132
1675329600000|2023-02-02 09:20:00|306.51|305.91|306.41|305.81|306.61|306.01|306.41|305.81|0
1675329900000|2023-02-02 09:25:00|306.31|305.71|306.41|305.81|306.51|305.91|306.31|305.71|12
1675330200000|2023-02-02 09:30:00|306.51|305.91|306.51|305.91|306.51|305.91|306.41|305.81|0
1675330500000|2023-02-02 09:35:00|306.61|306.01|306.51|305.91|306.61|306.01|306.41|305.81|0
1675330800000|2023-02-02 09:40:00|306.61|306.01|306.61|306.01|306.61|306.01|306.51|305.91|0
1675331100000|2023-02-02 09:45:00|306.71|306.11|306.71|306.11|306.71|306.11|306.61|306.01|0
1675331400000|2023-02-02 09:50:00|306.56|306.41|306.56|306.41|306.66|306.46|306.51|306.26|22
1675331700000|2023-02-02 09:55:00|306.61|306.46|306.61|306.46|306.66|306.51|306.56|306.41|3
1675332000000|2023-02-02 10:00:00|306.66||306.66||306.66||306.61||1
1675332300000|2023-02-02 10:05:00|306.61|306.51|306.66|306.51|306.71|306.56|306.61|306.46|6
1675332600000|2023-02-02 10:10:00|306.71|306.56|306.61|306.46|306.71|306.56|306.61|306.46|9
1675332900000|2023-02-02 10:15:00|306.66|306.51|306.66|306.46|306.66|306.51|306.61|306.46|1
1675333200000|2023-02-02 10:20:00|306.71|306.51|306.66|306.51|306.71|306.56|306.66|306.46|12
1675333500000|2023-02-02 10:25:00|306.61|306.46|306.61|306.46|306.61|306.51|306.51|306.36|13
1675333800000|2023-02-02 10:30:00|306.56|306.41|306.51|306.31|306.61|306.46|306.51|306.31|11
1675334100000|2023-02-02 10:35:00|306.46|306.36|306.46|306.31|306.46|306.36|306.46|306.26|1
1675334400000|2023-02-02 10:40:00|306.51|306.26|306.56|306.36|306.56|306.41|306.51|306.26|19
1675334700000|2023-02-02 10:45:00|306.51|306.31|306.46|306.26|306.51|306.36|306.46|306.26|4
1675335000000|2023-02-02 10:50:00|306.51|306.31|306.41|306.26|306.51|306.31|306.41|306.26|1
1675335900000|2023-02-02 11:05:00|306.36|306.21|306.36|306.21|306.36|306.21|306.31|306.11|9
1675336200000|2023-02-02 11:10:00|306.41|306.26|306.41|306.26|306.46|306.31|306.36|306.21|16
1675336500000|2023-02-02 11:15:00|306.46|306.31|306.41|306.26|306.46|306.31|306.41|306.26|3
1675337100000|2023-02-02 11:25:00|306.36|306.21|306.36|306.21|306.41|306.26|306.36|306.21|4
1675337400000|2023-02-02 11:30:00|306.41|306.26|306.41|306.26|306.41|306.26|306.36|306.21|2
1675337700000|2023-02-02 11:35:00|306.36|306.21|306.41|306.26|306.41|306.26|306.36|306.21|2
1675338000000|2023-02-02 11:40:00|306.46|306.21|306.36|306.16|306.46|306.21|306.36|306.16|0
1675338300000|2023-02-02 11:45:00|306.31||306.31||306.36||306.31||0
1675338600000|2023-02-02 11:50:00|306.26|306.11|306.26|306.06|306.26|306.11|306.16|306.01|3
1675338900000|2023-02-02 11:55:00|306.21|306.11|306.31|306.16|306.31|306.16|306.21|306.11|0
1675339200000|2023-02-02 12:00:00|306.36|306.21|306.41|306.26|306.51|306.31|306.31|306.16|9
1675339500000|2023-02-02 12:05:00|306.36|306.21|306.46|306.26|306.51|306.36|306.36|306.21|2
1675339800000|2023-02-02 12:10:00|306.41|306.21|306.41|306.26|306.46|306.26|306.31|306.16|10
1675340100000|2023-02-02 12:15:00|306.46|306.21|306.36|306.16|306.46|306.21|306.31|306.16|1
1675340400000|2023-02-02 12:20:00|306.31|306.21|306.36|306.21|306.41|306.21|306.31|306.16|7
1675340700000|2023-02-02 12:25:00|306.31|306.16|306.31|306.11|306.31|306.16|306.26|306.11|11
1675341000000|2023-02-02 12:30:00|306.26|306.06|306.16|306.01|306.31|306.16|306.16|305.96|76
1675341300000|2023-02-02 12:35:00|306.11|305.96|306.06|305.91|306.16|306.01|306.01|305.86|73
1675341600000|2023-02-02 12:40:00|306.01|305.86|306.11|305.96|306.16|305.96|306.01|305.86|72
1675341900000|2023-02-02 12:45:00|306.06|305.91|306.01|305.81|306.11|305.96|305.91|305.76|91
1675342200000|2023-02-02 12:50:00|305.96|305.86|306.16|306.01|306.21|306.01|305.96|305.81|6
1675342500000|2023-02-02 12:55:00|306.21|306.06|306.31|306.11|306.31|306.11|306.16|306.01|4
1675342800000|2023-02-02 13:00:00|306.26|306.06|306.26|306.11|306.31|306.16|306.21|306.06|6
1675343100000|2023-02-02 13:05:00|306.31|306.06|306.26|306.06|306.31|306.16|306.21|306.01|1
1675343400000|2023-02-02 13:10:00|306.21|306.01|306.46|305.81|306.46|306.11|306.21|305.76|21
1675343700000|2023-02-02 13:15:00|306.51|305.86|306.51|306.26|306.51|306.31|306.31|305.86|3
1675344000000|2023-02-02 13:20:00|306.46|306.31|306.61|306.46|306.71|306.56|306.41|306.16|63
1675344300000|2023-02-02 13:25:00|306.56|306.41|306.56|306.31|306.66|306.51|306.51|306.31|10
1675344600000|2023-02-02 13:30:00|306.51|306.36|306.71|306.51|306.81|306.66|306.51|306.26|32
1675344900000|2023-02-02 13:35:00|306.76|306.56|306.71|306.51|306.81|306.61|306.66|306.46|7
1675345200000|2023-02-02 13:40:00|306.76|306.56|306.71|306.51|306.81|306.66|306.66|306.51|8
1675345500000|2023-02-02 13:45:00|306.66|306.56|306.91|306.76|306.96|306.81|306.66|306.51|57
1675345800000|2023-02-02 13:50:00|306.96|306.71|307.01|306.86|307.06|306.86|306.86|306.66|48
1675346100000|2023-02-02 13:55:00|306.96|306.81|307.06|306.86|307.06|306.91|306.96|306.76|44
1675346400000|2023-02-02 14:00:00|307.01|306.81|307.06|306.86|307.11|306.96|306.91|306.76|37
1675346700000|2023-02-02 14:05:00|307.01|306.81|307.11|306.96|307.16|307.01|306.96|306.81|36
1675347000000|2023-02-02 14:10:00|307.06|306.91|307.01|306.81|307.11|306.96|306.91|306.76|15
1675347300000|2023-02-02 14:15:00|306.96|306.76|307.11|306.91|307.16|306.96|306.91|306.76|10
1675347600000|2023-02-02 14:20:00|307.06|306.96|307.06|306.91|307.16|307.01|307.06|306.86|24
1675347900000|2023-02-02 14:25:00|307.11|306.96|306.96|306.81|307.11|306.96|306.96|306.76|13
1675348200000|2023-02-02 14:30:00|307.01|306.86|306.66|306.51|307.66|307.46|306.46|306.31|728
1675348500000|2023-02-02 14:35:00|306.71|306.56|305.86|305.66|306.81|306.66|305.71|305.56|422
1675348800000|2023-02-02 14:40:00|305.81|305.71|306.61|306.41|306.61|306.41|305.81|305.61|204
1675349100000|2023-02-02 14:45:00|306.66|306.46|306.81|306.61|307.11|306.96|306.46|306.26|215
1675349400000|2023-02-02 14:50:00|306.76|306.66|306.76|306.56|306.96|306.81|306.46|306.31|173
1675349700000|2023-02-02 14:55:00|306.71|306.61|306.06|305.86|306.81|306.66|306.01|305.86|125
1675350000000|2023-02-02 15:00:00|306.01|305.81|305.86|305.66|306.26|306.06|305.76|305.56|99
1675350300000|2023-02-02 15:05:00|305.81|305.71|305.71|305.51|306.01|305.81|305.61|305.41|129
1675350600000|2023-02-02 15:10:00|305.66|305.46|305.71|305.51|305.76|305.61|305.26|305.11|176
1675350900000|2023-02-02 15:15:00|305.66|305.46|306.06|305.86|306.06|305.86|305.46|305.26|46
1675351200000|2023-02-02 15:20:00|306.01|305.81|305.96|305.76|306.06|305.86|305.66|305.46|57
1675351500000|2023-02-02 15:25:00|305.91|305.71|305.81|305.66|305.96|305.81|305.76|305.56|76
1675351800000|2023-02-02 15:30:00|305.86|305.71|306.16|305.96|306.31|306.16|305.86|305.71|52
1675352100000|2023-02-02 15:35:00|306.11|305.91|306.16|305.96|306.26|306.06|306.01|305.86|68
1675352400000|2023-02-02 15:40:00|306.11|306.01|306.36|306.16|306.36|306.16|306.11|305.96|26
1675352700000|2023-02-02 15:45:00|306.31|306.21|306.46|306.26|306.51|306.31|306.26|306.11|43
1675353000000|2023-02-02 15:50:00|306.41|306.31|306.66|306.46|306.71|306.56|306.36|306.16|30
1675353300000|2023-02-02 15:55:00|306.71|306.51|306.71|306.51|306.76|306.61|306.51|306.36|15
1675353600000|2023-02-02 16:00:00|306.56|306.56|306.71|306.56|306.71|306.56|306.51|306.36|26
1675353900000|2023-02-02 16:05:00|306.76|306.51|306.56|306.36|306.76|306.51|306.41|306.21|25
1675354200000|2023-02-02 16:10:00|306.51|306.31|306.51|306.31|306.56|306.36|306.41|306.21|8
1675354500000|2023-02-02 16:15:00|306.46|306.36|306.21|306.01|306.51|306.36|306.16|306.01|40
1675354800000|2023-02-02 16:20:00|306.16|306.06|306.41|306.26|306.46|306.31|306.16|306.06|6
1675355100000|2023-02-02 16:25:00|306.46|306.31|306.86|306.71|306.86|306.71|306.46|306.31|66
1675355400000|2023-02-02 16:30:00|306.81|306.66|306.81|306.61|306.96|306.76|306.76|306.61|91
1675355700000|2023-02-02 16:35:00|306.76|306.66|306.66|306.51|306.81|306.66|306.61|306.41|59
1675356000000|2023-02-02 16:40:00|306.61|306.46|306.36|306.16|306.66|306.51|306.36|306.16|48
1675356300000|2023-02-02 16:45:00|306.31|306.21|306.36|306.21|306.41|306.21|306.21|306.06|21
1675356600000|2023-02-02 16:50:00|306.41|306.16|306.26|306.06|306.41|306.21|306.16|306.01|14
1675356900000|2023-02-02 16:55:00|306.31|306.11|306.16|305.96|306.36|306.16|306.11|305.96|36
1675357200000|2023-02-02 17:00:00|306.21|306.01|306.51|306.31|306.61|306.41|306.11|305.96|39
1675357500000|2023-02-02 17:05:00|306.46|306.26|306.41|306.26|306.61|306.41|306.41|306.21|10
1675357800000|2023-02-02 17:10:00|306.46|306.21|306.76|306.61|306.76|306.61|306.41|306.21|17
1675358100000|2023-02-02 17:15:00|306.81|306.66|306.91|306.76|306.96|306.81|306.76|306.56|112
1675358400000|2023-02-02 17:20:00|306.86|306.71|307.06|306.86|307.06|306.86|306.71|306.56|81
1675358700000|2023-02-02 17:25:00|307.01|306.91|307.06|306.86|307.11|306.96|306.96|306.81|43
1675359000000|2023-02-02 17:30:00|307.01|306.91|307.16|307.01|307.16|307.01|307.01|306.86|22
1675359300000|2023-02-02 17:35:00|307.26|307.11|307.21|307.06|307.31|307.16|307.21|307.06|121
1675359600000|2023-02-02 17:40:00|307.16|307.01|307.26|307.11|307.31|307.16|307.11|306.91|76
1675359900000|2023-02-02 17:45:00|307.21|307.06|307.16|307.01|307.31|307.16|307.16|306.96|64
1675360200000|2023-02-02 17:50:00|307.21|307.06|307.41|307.26|307.46|307.26|307.11|306.96|75
1675360500000|2023-02-02 17:55:00|307.46|307.21|307.41|307.26|307.46|307.31|307.31|307.16|72
1675360800000|2023-02-02 18:00:00|307.46|307.31|307.71|307.56|307.71|307.56|307.41|307.31|39
1675361100000|2023-02-02 18:05:00|307.66|307.51|307.41|307.21|307.66|307.51|307.36|307.16|45
1675361400000|2023-02-02 18:10:00|307.36|307.26|307.66|307.51|307.71|307.56|307.36|307.21|101
1675361700000|2023-02-02 18:15:00|307.61|307.46|307.76|307.56|307.76|307.56|307.51|307.36|51
1675362000000|2023-02-02 18:20:00|307.81|307.61|308.01|307.81|308.06|307.86|307.81|307.61|65
1675362300000|2023-02-02 18:25:00|307.96|307.86|307.86|307.66|308.06|307.91|307.81|307.61|67
1675362600000|2023-02-02 18:30:00|307.91|307.71|308.26|308.11|308.26|308.11|307.91|307.71|37
1675362900000|2023-02-02 18:35:00|308.21|308.06|308.26|308.11|308.26|308.11|308.16|308.01|38
1675363200000|2023-02-02 18:40:00|308.31|308.16|308.56|308.36|308.56|308.41|308.31|308.16|118
1675363500000|2023-02-02 18:45:00|308.61|308.41|308.76|308.56|308.81|308.66|308.61|308.36|96
1675363800000|2023-02-02 18:50:00|308.71|308.61|308.71|308.56|308.86|308.71|308.66|308.51|81
1675364100000|2023-02-02 18:55:00|308.66|308.51|308.76|308.61|308.86|308.66|308.66|308.51|43
1675364400000|2023-02-02 19:00:00|308.71|308.56|308.21|308.01|308.76|308.61|308.21|308.01|33
1675364700000|2023-02-02 19:05:00|308.16|307.96|307.91|307.76|308.16|307.96|307.91|307.71|61
1675365000000|2023-02-02 19:10:00|307.86|307.71|307.61|307.41|307.91|307.71|307.51|307.36|66
1675365300000|2023-02-02 19:15:00|307.56|307.46|307.46|307.31|307.61|307.46|307.41|307.21|24
1675365600000|2023-02-02 19:20:00|307.51|307.26|307.26|307.06|307.51|307.31|307.21|307.06|51
1675365900000|2023-02-02 19:25:00|307.31|307.11|307.36|307.16|307.46|307.26|307.26|307.11|32
1675366200000|2023-02-02 19:30:00|307.41|307.21|307.06|306.91|307.46|307.31|307.01|306.81|34
1675366500000|2023-02-02 19:35:00|307.11|306.96|307.01|306.86|307.26|307.06|306.96|306.76|22
1675366800000|2023-02-02 19:40:00|307.06|306.81|306.91|306.71|307.06|306.86|306.71|306.56|34
1675367100000|2023-02-02 19:45:00|306.86|306.66|306.91|306.71|306.91|306.71|306.56|306.41|34
1675367400000|2023-02-02 19:50:00|306.86|306.76|306.91|306.71|307.11|306.91|306.76|306.61|35
1675367700000|2023-02-02 19:55:00|306.86|306.76|306.81|306.66|306.96|306.76|306.66|306.51|128
1675368000000|2023-02-02 20:00:00|306.86|306.61|306.86|306.71|307.01|306.81|306.71|306.51|124
1675368300000|2023-02-02 20:05:00|306.91|306.76|307.01|306.86|307.31|307.11|306.86|306.76|142
1675368600000|2023-02-02 20:10:00|307.06|306.81|307.46|307.31|307.46|307.31|307.01|306.81|50
1675368900000|2023-02-02 20:15:00|307.41|307.26|307.46|307.31|307.51|307.31|307.21|307.06|61
1675369200000|2023-02-02 20:20:00|307.41|307.26|307.51|307.36|307.61|307.46|307.41|307.26|48
1675369500000|2023-02-02 20:25:00|307.46|307.31|307.31|307.11|307.61|307.41|307.21|307.06|26
1675369800000|2023-02-02 20:30:00|307.36|307.16|307.46|307.26|307.46|307.26|307.31|307.11|9
1675370100000|2023-02-02 20:35:00|307.51|307.31|307.56|307.41|307.76|307.56|307.46|307.31|16
1675370400000|2023-02-02 20:40:00|307.61|307.36|307.61|307.41|307.61|307.41|307.36|307.16|19
1675370700000|2023-02-02 20:45:00|307.56|307.36|307.61|307.36|307.61|307.41|307.41|307.26|22
1675371000000|2023-02-02 20:50:00|307.66|307.41|307.66|307.46|307.76|307.56|307.51|307.31|62
1675371300000|2023-02-02 20:55:00|307.71|307.51|307.86|307.66|307.91|307.76|307.66|307.46|18
1675371600000|2023-02-02 21:00:00|307.81|307.61|307.86|307.51|308.06|307.66|307.71|307.51|9
1675371900000|2023-02-02 21:05:00|307.56|307.41|307.46|307.26|307.56|307.41|307.26|307.11|27
1675372200000|2023-02-02 21:10:00|307.41|307.31|307.51|306.91|307.71|307.31|307.41|306.81|9
1675372500000|2023-02-02 21:15:00|307.41|306.81|307.51|306.91|307.71|307.11|307.41|306.81|0
1675372800000|2023-02-02 21:20:00|307.41|306.81|307.81|307.21|307.81|307.21|307.31|306.71|0
1675373100000|2023-02-02 21:25:00|307.71|307.11|307.91|307.31|307.91|307.31|307.71|307.11|0
1675373400000|2023-02-02 21:30:00|307.51|306.91|307.11|306.51|307.51|306.91|306.81|306.21|0
1675373700000|2023-02-02 21:35:00|307.21|306.61|307.11|306.51|307.61|307.01|307.11|306.51|0
1675374000000|2023-02-02 21:40:00|307.21|306.61|307.21|306.61|307.41|306.81|307.11|306.51|0
1675374300000|2023-02-02 21:45:00|307.31|306.71|307.41|306.81|307.41|306.81|307.21|306.61|0
1675374600000|2023-02-02 21:50:00|307.51|306.91|307.41|306.81|307.51|306.91|307.31|306.71|0
1675374900000|2023-02-02 21:55:00|307.31|306.71|307.31|306.71|307.41|306.81|307.21|306.61|0
1675375500000|2023-02-02 22:05:00|307.21|306.61|307.31|306.71|307.31|306.71|307.21|306.61|0
1675375800000|2023-02-02 22:10:00|307.21|306.61|307.31|306.71|307.31|306.71|307.21|306.61|0
1675376100000|2023-02-02 22:15:00|307.41|306.81|307.31|306.71|307.41|306.81|307.31|306.71|0
1675376400000|2023-02-02 22:20:00|307.41|306.81|307.31|306.71|307.41|306.81|307.31|306.71|0
1675376700000|2023-02-02 22:25:00|307.41|306.81|307.41|306.81|307.41|306.81|307.31|306.71|0
1675377000000|2023-02-02 22:30:00|307.31|306.71|307.51|306.91|307.51|306.91|307.31|306.71|0
1675377300000|2023-02-02 22:35:00|307.61|307.01|307.91|307.31|307.91|307.31|307.51|306.91|0
1675377600000|2023-02-02 22:40:00|308.01|307.41|307.81|307.21|308.01|307.41|307.81|307.21|0
1675377900000|2023-02-02 22:45:00|307.91|307.31|308.01|307.41|308.01|307.41|307.81|307.21|0
1675378200000|2023-02-02 22:50:00|307.91|307.31|307.91|307.31|308.01|307.41|307.91|307.31|0
1675378800000|2023-02-02 23:00:00|307.81|307.21|307.71|307.11|307.81|307.21|307.61|307.01|0
1675379100000|2023-02-02 23:05:00|307.81|307.21|307.51|306.91|307.81|307.21|307.51|306.91|0
1675379400000|2023-02-02 23:10:00|307.61|307.01|307.41|306.81|307.61|307.01|307.41|306.81|0
1675380000000|2023-02-02 23:20:00|307.31|306.71|307.31|306.71|307.41|306.81|307.31|306.71|0
1675380300000|2023-02-02 23:25:00|307.41|306.81|307.31|306.71|307.41|306.81|307.31|306.71|0
1675380600000|2023-02-02 23:30:00|307.41|306.81|307.51|306.91|307.51|306.91|307.31|306.71|0
1675380900000|2023-02-02 23:35:00|307.41|306.81|307.41|306.81|307.41|306.81|307.41|306.81|0
1675381200000|2023-02-02 23:40:00|307.31|306.71|307.31|306.71|307.41|306.81|307.31|306.71|0
1675381500000|2023-02-02 23:45:00|307.41|306.81|307.21|306.61|307.41|306.81|307.21|306.61|0
1675381800000|2023-02-02 23:50:00|307.31|306.71|307.31|306.71|307.31|306.71|307.21|306.61|0
1675382400000|2023-02-03 00:00:00|307.41|306.81|307.41|306.81|307.41|306.81|307.31|306.71|0
1675383000000|2023-02-03 00:10:00|307.51|306.91|307.51|306.91|307.51|306.91|307.41|306.81|0
1675383300000|2023-02-03 00:15:00|307.61|307.01|307.51|306.91|307.61|307.01|307.51|306.91|0
1675383600000|2023-02-03 00:20:00|307.61|307.01|307.51|306.91|307.61|307.01|307.51|306.91|0
1675383900000|2023-02-03 00:25:00|307.61|307.01|307.61|307.01|307.61|307.01|307.51|306.91|0
1675384200000|2023-02-03 00:30:00|307.46|306.86|307.21|307.06|307.56|307.36|307.21|306.86|280
1675384500000|2023-02-03 00:35:00|307.16|307.01|307.16|307.01|307.21|307.06|307.11|306.96|203
1675384800000|2023-02-03 00:40:00|307.21|307.06|307.31|307.11|307.41|307.26|307.16|307.01|250
1675385100000|2023-02-03 00:45:00|307.36|307.16|307.51|307.36|307.56|307.41|307.36|307.16|184
1675385400000|2023-02-03 00:50:00|307.46|307.31|307.36|307.21|307.51|307.36|307.36|307.21|199
1675385700000|2023-02-03 00:55:00|307.56|307.41|307.36|307.21|307.56|307.41|307.11|306.96|470
1675386000000|2023-02-03 01:00:00|307.56|307.41|307.51|307.31|307.96|307.81|307.16|307.01|960
1675386300000|2023-02-03 01:05:00|307.46|307.36|307.11|306.96|307.51|307.36|307.11|306.96|263
1675386600000|2023-02-03 01:10:00|307.06|306.91|307.26|307.11|307.31|307.11|306.86|306.71|277
1675386900000|2023-02-03 01:15:00|307.16|307.06|307.36|307.21|307.36|307.21|307.16|307.01|267
1675387200000|2023-02-03 01:20:00|307.31|307.16|307.44|307.29|307.51|307.36|307.21|307.06|243
1675387500000|2023-02-03 01:25:00|307.47|307.32|307.62|307.47|307.67|307.52|307.32|307.17|259
1675387800000|2023-02-03 01:30:00|307.67|307.52|307.97|307.77|308.02|307.82|307.62|307.47|408
1675388100000|2023-02-03 01:35:00|307.92|307.82|307.72|307.57|308.12|307.97|307.72|307.57|349
1675388400000|2023-02-03 01:40:00|307.67|307.52|307.47|307.32|307.87|307.72|307.42|307.27|239
1675388700000|2023-02-03 01:45:00|307.57|307.37|307.62|307.47|307.82|307.62|307.57|307.37|123
1675389000000|2023-02-03 01:50:00|307.67|307.52|307.52|307.37|307.67|307.52|307.27|307.12|240
1675389300000|2023-02-03 01:55:00|307.57|307.42|307.57|307.42|307.57|307.42|307.37|307.22|126
1675389600000|2023-02-03 02:00:00|307.47|307.27|307.37|307.22|307.62|307.47|307.37|307.22|159
1675389900000|2023-02-03 02:05:00|307.42|307.27|307.32|307.17|307.47|307.32|307.27|307.07|177
1675390200000|2023-02-03 02:10:00|307.37|307.22|307.22|307.07|307.52|307.37|307.22|307.07|188
1675390500000|2023-02-03 02:15:00|307.27|307.12|307.22|307.07|307.32|307.17|307.12|306.97|136
1675390800000|2023-02-03 02:20:00|307.27|307.12|307.42|307.27|307.42|307.27|307.27|307.12|82
1675391100000|2023-02-03 02:25:00|307.32|307.17|307.32|307.17|307.37|307.22|307.22|307.07|124
1675391400000|2023-02-03 02:30:00|307.37|307.22|307.62|307.47|307.67|307.52|307.27|307.12|316
1675391700000|2023-02-03 02:35:00|307.57|307.42|307.52|307.37|307.57|307.42|307.17|307.02|335
1675392000000|2023-02-03 02:40:00|307.57|307.42|307.37|307.22|307.57|307.42|307.27|307.12|153
1675392300000|2023-02-03 02:45:00|307.42|307.27|307.37|307.22|307.67|307.52|307.37|307.22|252
1675392600000|2023-02-03 02:50:00|307.32|307.17|307.22|307.07|307.37|307.22|307.17|307.02|100
1675392900000|2023-02-03 02:55:00|307.12|306.97|307.17|306.97|307.27|307.12|307.07|306.92|180
1675393200000|2023-02-03 03:00:00|307.12|307.02|307.37|307.22|307.37|307.22|307.12|306.97|137
1675393500000|2023-02-03 03:05:00|307.42|307.27|307.32|307.17|307.62|307.42|307.32|307.17|146
1675393800000|2023-02-03 03:10:00|307.37|307.22|307.37|307.22|307.47|307.32|307.32|307.17|53
1675394100000|2023-02-03 03:15:00|307.42|307.27|307.67|307.52|307.67|307.52|307.42|307.27|95
1675394400000|2023-02-03 03:20:00|307.72|307.57|308.12|307.97|308.17|307.97|307.67|307.52|505
1675394700000|2023-02-03 03:25:00|308.17|308.02|307.92|307.77|308.22|308.07|307.92|307.77|151
1675395000000|2023-02-03 03:30:00|308.02|307.82|308.07|307.92|308.12|307.97|307.97|307.82|51
1675395300000|2023-02-03 03:35:00|308.02|307.82|308.12|307.97|308.17|308.02|307.92|307.77|91
1675395600000|2023-02-03 03:40:00|308.17|308.02|308.07|307.92|308.27|308.12|308.07|307.92|167
1675395900000|2023-02-03 03:45:00|308.02|307.87|308.22|308.07|308.22|308.07|307.92|307.77|111
1675396200000|2023-02-03 03:50:00|308.27|308.12|308.37|308.22|308.37|308.22|308.22|308.07|184
1675396500000|2023-02-03 03:55:00|308.42|308.17|308.32|308.17|308.47|308.27|308.32|308.12|178
1675396800000|2023-02-03 04:00:00|308.42|308.27|308.27|308.12|308.42|308.27|308.27|308.12|64
1675397100000|2023-02-03 04:05:00|308.22|308.07|308.17|308.02|308.22|308.07|308.17|307.97|52
1675397400000|2023-02-03 04:10:00|308.12|307.97|308.12|307.97|308.17|308.02|308.12|307.97|46
1675397700000|2023-02-03 04:15:00|308.17|308.02|308.12|307.97|308.17|308.02|308.12|307.97|33
1675398000000|2023-02-03 04:20:00|308.17|308.02|308.12|307.97|308.17|308.02|308.12|307.97|38
1675398300000|2023-02-03 04:25:00|308.17|308.02|308.12|307.97|308.17|308.02|308.12|307.97|26
1675398600000|2023-02-03 04:30:00|308.17|308.02|308.17|308.02|308.22|308.07|308.17|307.97|28
1675398900000|2023-02-03 04:35:00|308.12|307.97|308.12|307.97|308.17|308.02|308.12|307.97|55
1675399200000|2023-02-03 04:40:00|308.17|308.02|308.17|308.02|308.17|308.02|308.17|308.02|18
1675399500000|2023-02-03 04:45:00|308.22|308.07|308.17|308.02|308.27|308.12|308.17|308.02|108
1675399800000|2023-02-03 04:50:00|308.12|307.97|308.07|307.92|308.12|307.97|308.07|307.92|30
1675400100000|2023-02-03 04:55:00|308.02|307.87|308.02|307.87|308.02|307.87|308.02|307.87|58
1675400400000|2023-02-03 05:00:00|308.17|308.02|308.07|307.92|308.22|308.07|307.92|307.72|371
1675400700000|2023-02-03 05:05:00|308.12|307.97|308.07|307.92|308.17|308.02|308.07|307.92|197
1675401000000|2023-02-03 05:10:00|308.02|307.87|308.22|308.07|308.27|308.12|307.97|307.82|182
1675401300000|2023-02-03 05:15:00|308.17|308.02|308.27|308.12|308.27|308.12|308.17|308.02|124
1675401600000|2023-02-03 05:20:00|308.32|308.17|308.27|308.12|308.42|308.22|308.22|308.07|155
1675401900000|2023-02-03 05:25:00|308.22|308.07|308.27|308.12|308.37|308.22|308.22|308.07|90
1675402200000|2023-02-03 05:30:00|308.32|308.17|308.37|308.22|308.42|308.27|308.32|308.17|96
1675402500000|2023-02-03 05:35:00|308.47|308.32|308.57|308.42|308.57|308.42|308.42|308.27|122
1675402800000|2023-02-03 05:40:00|308.52|308.37|308.47|308.32|308.62|308.47|308.42|308.27|200
1675403100000|2023-02-03 05:45:00|308.52|308.37|308.27|308.12|308.52|308.37|308.22|308.07|82
1675403400000|2023-02-03 05:50:00|308.32|308.17|308.42|308.27|308.42|308.27|308.27|308.12|76
1675403700000|2023-02-03 05:55:00|308.37|308.22|308.37|308.22|308.42|308.27|308.32|308.17|112
1675404000000|2023-02-03 06:00:00|308.42|308.27|308.57|308.37|308.57|308.37|308.27|308.07|138
1675404300000|2023-02-03 06:05:00|308.52|308.32|308.52|308.37|308.57|308.42|308.42|308.27|114
1675404600000|2023-02-03 06:10:00|308.57|308.42|308.57|308.37|308.57|308.42|308.47|308.32|190
1675404900000|2023-02-03 06:15:00|308.52|308.42|308.72|308.52|308.72|308.57|308.52|308.37|106
1675405200000|2023-02-03 06:20:00|308.77|308.57|308.72|308.57|308.77|308.57|308.67|308.52|113
1675405500000|2023-02-03 06:25:00|308.67|308.52|308.62|308.47|308.72|308.52|308.57|308.42|135
1675405800000|2023-02-03 06:30:00|308.57|308.42|308.47|308.32|308.72|308.57|308.47|308.32|273
1675406100000|2023-02-03 06:35:00|308.52|308.37|308.57|308.42|308.57|308.42|308.47|308.27|134
1675406400000|2023-02-03 06:40:00|308.47|308.32|308.52|308.32|308.52|308.37|308.42|308.27|144
1675406700000|2023-02-03 06:45:00|308.47|308.37|308.57|308.42|308.62|308.47|308.47|308.37|120
1675407000000|2023-02-03 06:50:00|308.62|308.47|308.52|308.37|308.72|308.57|308.52|308.37|180
1675407300000|2023-02-03 06:55:00|308.57|308.42|308.62|308.42|308.67|308.47|308.52|308.32|167
1675407600000|2023-02-03 07:00:00|308.57|308.37|308.47|308.32|308.62|308.42|308.42|308.27|145
1675407900000|2023-02-03 07:05:00|308.52|308.37|308.47|308.27|308.52|308.37|308.42|308.27|131
1675408200000|2023-02-03 07:10:00|308.42|308.32|308.57|308.42|308.57|308.42|308.42|308.32|60
1675408500000|2023-02-03 07:15:00|308.62|308.47|308.47|308.32|308.62|308.47|308.42|308.27|228
1675408800000|2023-02-03 07:20:00|308.42|308.27|308.42|308.27|308.42|308.27|308.37|308.22|92
1675409100000|2023-02-03 07:25:00|308.37|308.22|308.22|308.07|308.42|308.27|308.22|308.07|161
1675409400000|2023-02-03 07:30:00|308.17|308.02|308.22|308.07|308.27|308.07|308.07|307.92|298
1675409700000|2023-02-03 07:35:00|308.17|307.97|308.12|307.97|308.22|308.07|308.12|307.97|229
1675410000000|2023-02-03 07:40:00|308.07|307.92|308.22|308.07|308.22|308.07|308.07|307.92|204
1675410300000|2023-02-03 07:45:00|308.17|308.02|308.17|308.02|308.22|308.07|308.12|307.97|172
1675410600000|2023-02-03 07:50:00|308.22|308.07|308.22|308.07|308.27|308.12|308.22|308.07|99
1675410900000|2023-02-03 07:55:00|308.17|308.02|308.37|308.22|308.37|308.22|308.12|307.97|113
1675411200000|2023-02-03 08:00:00|308.32|308.17|308.22|308.07|308.32|308.17|308.12|307.97|259
1675411500000|2023-02-03 08:05:00|308.17|308.02|308.27|308.12|308.32|308.12|308.17|308.02|138
1675411800000|2023-02-03 08:10:00|308.22|308.07|308.22|308.07|308.37|308.22|308.22|308.07|152
1675412100000|2023-02-03 08:15:00|308.17|308.02|308.32|308.17|308.32|308.17|308.17|308.02|95
1675412400000|2023-02-03 08:20:00|308.27|308.12|308.17|308.02|308.32|308.12|308.17|308.02|191
1675412700000|2023-02-03 08:25:00|308.22|308.07|308.32|308.17|308.37|308.17|308.22|308.07|212
1675413000000|2023-02-03 08:30:00|308.27|308.12|308.12|307.92|308.32|308.12|308.02|307.87|153
1675413300000|2023-02-03 08:35:00|308.07|307.97|308.12|307.92|308.17|308.02|308.02|307.82|156
1675413600000|2023-02-03 08:40:00|308.07|307.97|308.07|307.92|308.22|308.07|308.07|307.87|113
1675413900000|2023-02-03 08:45:00|308.12|307.97|308.12|307.97|308.12|307.97|308.07|307.92|77
1675414200000|2023-02-03 08:50:00|308.07|307.92|308.12|307.97|308.12|307.97|307.97|307.82|187
1675414500000|2023-02-03 08:55:00|308.02|307.87|308.22|308.07|308.27|308.12|308.02|307.87|388
1675414800000|2023-02-03 09:00:00|308.27|308.12|308.32|308.17|308.32|308.17|308.17|307.97|575
1675415100000|2023-02-03 09:05:00|308.37|308.22|308.32|308.17|308.42|308.27|308.27|308.12|412
1675415400000|2023-02-03 09:10:00|308.37|308.12|308.52|308.37|308.57|308.42|308.32|308.12|87
1675415700000|2023-02-03 09:15:00|308.57|308.32|308.72|308.47|308.72|308.47|308.47|308.32|97
1675416000000|2023-02-03 09:20:00|308.87|308.27|308.87|308.27|308.87|308.27|308.77|308.17|5
1675416300000|2023-02-03 09:25:00|308.77|308.17|308.77|308.17|308.77|308.17|308.67|308.07|19
1675416600000|2023-02-03 09:30:00|308.87|308.27|308.87|308.27|308.87|308.27|308.77|308.17|0
1675416900000|2023-02-03 09:35:00|308.97|308.37|308.97|308.37|308.97|308.37|308.97|308.37|0
1675417500000|2023-02-03 09:45:00|308.87|308.27|308.87|308.27|308.97|308.37|308.87|308.27|0
1675417800000|2023-02-03 09:50:00|308.82|308.67|308.87|308.72|308.92|308.77|308.82|308.62|59
1675418100000|2023-02-03 09:55:00|308.92|308.77|308.87|308.72|308.92|308.77|308.87|308.67|39
1675418400000|2023-02-03 10:00:00|308.82|308.67|308.87|308.72|308.87|308.72|308.77|308.62|53
1675418700000|2023-02-03 10:05:00|308.82|308.67|308.77|308.62|308.87|308.72|308.77|308.62|35
1675419000000|2023-02-03 10:10:00|308.82|308.67|308.82|308.62|308.82|308.67|308.77|308.62|22
1675419300000|2023-02-03 10:15:00|308.77|308.67|308.87|308.72|308.87|308.72|308.77|308.62|21
1675419600000|2023-02-03 10:20:00|308.82|308.67|308.87|308.72|308.92|308.77|308.82|308.62|27
1675419900000|2023-02-03 10:25:00|308.82|308.67|308.82|308.67|308.87|308.72|308.77|308.62|41
1675420200000|2023-02-03 10:30:00|308.87|308.72|308.92|308.77|308.92|308.77|308.82|308.72|13
1675420500000|2023-02-03 10:35:00|308.87|308.72|308.92|308.77|308.92|308.77|308.87|308.72|11
1675420800000|2023-02-03 10:40:00|308.97|308.82|308.97|308.82|308.97|308.82|308.92|308.77|26
1675421100000|2023-02-03 10:45:00|309.02|308.87|308.97|308.82|309.02|308.87|308.97|308.82|26
1675421400000|2023-02-03 10:50:00|309.02|308.87|309.02|308.87|309.02|308.87|309.02|308.87|13
1675421700000|2023-02-03 10:55:00|||||||||15
1675422000000|2023-02-03 11:00:00|308.97|308.82|308.92|308.77|309.02|308.87|308.92|308.77|9
1675422300000|2023-02-03 11:05:00|308.97|308.72|308.87|308.67|308.97|308.77|308.82|308.67|6
1675422600000|2023-02-03 11:10:00|308.82|308.72|308.87|308.67|308.87|308.72|308.82|308.67|10
1675422900000|2023-02-03 11:15:00|308.82|308.72|308.82|308.67|308.87|308.72|308.82|308.67|3
1675423200000|2023-02-03 11:20:00|308.87|308.72|308.87|308.72|308.92|308.77|308.87|308.72|9
1675423500000|2023-02-03 11:25:00|308.92|308.77|308.97|308.77|308.97|308.77|308.92|308.77|3
1675423800000|2023-02-03 11:30:00|309.02|308.82|309.02|308.82|309.02|308.87|309.02|308.77|13
1675424100000|2023-02-03 11:35:00|308.97|308.87|309.02|308.82|309.02|308.87|308.97|308.82|0
1675424400000|2023-02-03 11:40:00|309.07|308.87|309.02|308.87|309.07|308.92|309.02|308.82|18
1675424700000|2023-02-03 11:45:00|309.07|308.82|308.87|308.72|309.07|308.82|308.87|308.72|6
1675425000000|2023-02-03 11:50:00|308.92|308.77|308.97|308.82|309.02|308.82|308.87|308.72|18
1675425300000|2023-02-03 11:55:00|308.92|308.77|308.97|308.82|308.97|308.82|308.92|308.77|2
1675425600000|2023-02-03 12:00:00|309.02|308.87|308.97|308.82|309.12|308.97|308.97|308.82|32
1675425900000|2023-02-03 12:05:00|308.92|308.77|308.97|308.82|309.02|308.82|308.92|308.72|21
1675426200000|2023-02-03 12:10:00|309.02|308.87|308.97|308.82|309.02|308.87|308.97|308.82|14
1675426500000|2023-02-03 12:15:00|309.02|308.77|309.02|308.87|309.07|308.92|308.97|308.77|47
1675426800000|2023-02-03 12:20:00|308.97|308.82|308.92|308.77|309.07|308.87|308.92|308.77|23
1675427100000|2023-02-03 12:25:00|308.87|308.72|308.92|308.77|308.97|308.82|308.87|308.72|26
1675427400000|2023-02-03 12:30:00|308.87|308.72|309.07|308.92|309.07|308.92|308.87|308.72|11
1675427700000|2023-02-03 12:35:00|309.12|308.97|309.02|308.87|309.17|308.97|308.92|308.77|104
1675428000000|2023-02-03 12:40:00|309.07|308.92|308.97|308.82|309.07|308.92|308.92|308.77|22
1675428300000|2023-02-03 12:45:00|309.02||309.02||309.02||308.97||0
1675428600000|2023-02-03 12:50:00|308.92|308.77|309.02|308.82|309.02|308.82|308.92|308.77|22
1675428900000|2023-02-03 12:55:00|309.07|308.87|308.97|308.82|309.07|308.87|308.92|308.77|14
1675429200000|2023-02-03 13:00:00|309.02|308.77|308.72|308.52|309.02|308.82|308.67|308.52|76
1675429500000|2023-02-03 13:05:00|308.67|308.57|308.82|308.67|308.82|308.67|308.67|308.57|48
1675429800000|2023-02-03 13:10:00|308.87|308.62|309.02|308.87|309.02|308.87|308.77|308.62|40
1675430100000|2023-02-03 13:15:00|308.97|308.82|309.02|308.87|309.12|308.97|308.97|308.82|45
1675430400000|2023-02-03 13:20:00|308.97|308.82|308.97|308.77|309.02|308.87|308.92|308.77|49
1675430700000|2023-02-03 13:25:00|308.92|308.72|308.77|308.57|308.97|308.82|308.72|308.57|41
1675431000000|2023-02-03 13:30:00|308.57|308.37|308.52|308.27|308.77|308.52|308.12|307.92|100
1675431300000|2023-02-03 13:35:00|308.47|308.32|308.32|308.17|308.47|308.32|308.12|307.92|35
1675431600000|2023-02-03 13:40:00|308.37|308.22|308.12|307.92|308.37|308.22|307.97|307.82|91
1675431900000|2023-02-03 13:45:00|308.07|307.87|307.97|307.77|308.22|308.07|307.77|307.62|213
1675432200000|2023-02-03 13:50:00|307.92|307.72|308.07|307.87|308.12|307.97|307.77|307.57|51
1675432500000|2023-02-03 13:55:00|308.02|307.92|308.02|307.87|308.12|307.97|307.87|307.72|34
1675432800000|2023-02-03 14:00:00|307.97|307.82|308.02|307.82|308.07|307.92|307.82|307.67|60
1675433100000|2023-02-03 14:05:00|307.97|307.77|307.77|307.62|308.02|307.82|307.77|307.62|48
1675433400000|2023-02-03 14:10:00|307.82|307.67|307.82|307.62|307.82|307.67|307.72|307.57|113
1675433700000|2023-02-03 14:15:00|307.77|307.57|307.82|307.62|307.87|307.72|307.72|307.57|28
1675434000000|2023-02-03 14:20:00|307.77|307.67|307.72|307.57|307.82|307.67|307.67|307.52|11
1675434300000|2023-02-03 14:25:00|307.77|307.52|307.82|307.62|307.82|307.67|307.72|307.52|6
1675434600000|2023-02-03 14:30:00|307.77|307.57|308.07|307.87|308.32|308.17|307.72|307.52|275
1675434900000|2023-02-03 14:35:00|308.02|307.92|308.52|308.32|308.52|308.37|307.87|307.67|184
1675435200000|2023-02-03 14:40:00|308.47|308.37|308.82|308.62|308.87|308.72|308.42|308.22|169
1675435500000|2023-02-03 14:45:00|308.87|308.67|309.07|308.87|309.22|309.02|308.62|308.47|127
1675435800000|2023-02-03 14:50:00|309.02|308.82|308.97|308.77|309.12|308.92|308.62|308.42|96
1675436100000|2023-02-03 14:55:00|309.02|308.82|309.02|308.82|309.37|309.17|308.97|308.77|52
1675436400000|2023-02-03 15:00:00|308.97|308.67|308.57|308.37|308.97|308.82|308.37|308.17|184
1675436700000|2023-02-03 15:05:00|308.52|308.32|308.37|308.12|308.57|308.42|308.12|307.92|68
1675437000000|2023-02-03 15:10:00|308.32|308.17|309.47|309.27|309.47|309.27|308.27|308.07|85
1675437300000|2023-02-03 15:15:00|309.42|309.22|309.62|309.42|309.82|309.67|309.27|309.07|102
1675437600000|2023-02-03 15:20:00|309.67|309.47|310.02|309.87|310.52|310.07|309.62|309.42|178
1675437900000|2023-02-03 15:25:00|310.12|309.92|309.67|309.52|310.22|310.07|309.67|309.52|91
1675438200000|2023-02-03 15:30:00|309.72|309.47|309.32|309.07|309.77|309.57|309.22|309.02|324
1675438500000|2023-02-03 15:35:00|309.37|309.22|309.67|309.52|309.72|309.57|309.27|309.12|39
1675438800000|2023-02-03 15:40:00|309.72|309.47|309.62|309.42|309.72|309.52|309.47|309.32|25
1675439100000|2023-02-03 15:45:00|309.67|309.47|309.77|309.57|309.82|309.67|309.57|309.42|23
1675439400000|2023-02-03 15:50:00|309.72|309.52|309.57|309.37|309.82|309.62|309.52|309.32|30
1675439700000|2023-02-03 15:55:00|309.52|309.32|309.32|309.17|309.57|309.42|309.12|308.92|33
1675440000000|2023-02-03 16:00:00|309.37|309.22|309.42|309.22|309.62|309.47|309.32|309.17|23
1675440300000|2023-02-03 16:05:00|309.37|309.17|309.47|309.27|309.62|309.47|309.32|309.17|46
1675440600000|2023-02-03 16:10:00|309.52|309.32|309.62|309.42|309.67|309.52|309.42|309.22|43
1675440900000|2023-02-03 16:15:00|309.67|309.47|309.52|309.32|309.72|309.52|309.47|309.27|15
1675441200000|2023-02-03 16:20:00|309.47|309.27|309.52|309.37|309.57|309.42|309.32|309.17|16
1675441500000|2023-02-03 16:25:00|309.47|309.32|309.72|309.52|309.77|309.52|309.37|309.22|113
1675441800000|2023-02-03 16:30:00|309.77|309.57|310.07|309.87|310.07|309.92|309.77|309.52|65
1675442100000|2023-02-03 16:35:00|310.12|309.92|309.87|309.72|310.22|310.07|309.77|309.57|52
1675442400000|2023-02-03 16:40:00|309.92|309.67|310.07|309.92|310.22|310.02|309.82|309.62|35
1675442700000|2023-02-03 16:45:00|310.12|309.87|309.87|309.62|310.17|310.02|309.87|309.57|42
1675443000000|2023-02-03 16:50:00|309.82|309.57|309.62|309.42|309.97|309.82|309.62|309.42|110
1675443300000|2023-02-03 16:55:00|309.67|309.47|309.32|309.12|309.72|309.52|309.32|309.12|33
1675443600000|2023-02-03 17:00:00|309.27|309.07|309.37|309.22|309.42|309.22|309.22|309.07|10
1675443900000|2023-02-03 17:05:00|309.42|309.27|309.57|309.37|309.72|309.52|309.37|309.22|54
1675444200000|2023-02-03 17:10:00|309.62|309.42|309.82|309.62|309.82|309.62|309.57|309.42|42
1675444500000|2023-02-03 17:15:00|309.77|309.57|309.97|309.77|309.97|309.82|309.72|309.52|30
1675444800000|2023-02-03 17:20:00|309.92|309.72|310.02|309.82|310.02|309.87|309.87|309.72|26
1675445100000|2023-02-03 17:25:00|310.07|309.87|309.87|309.72|310.12|309.92|309.87|309.72|26
1675445400000|2023-02-03 17:30:00|309.82|309.67|309.97|309.77|309.97|309.77|309.82|309.62|10
1675445700000|2023-02-03 17:35:00|310.02|309.82|310.07|309.87|310.17|310.02|309.97|309.82|67
1675446000000|2023-02-03 17:40:00|310.12|309.92|310.02|309.82|310.17|309.97|309.97|309.77|74
1675446300000|2023-02-03 17:45:00|310.07|309.87|309.67|309.47|310.07|309.92|309.67|309.47|23
1675446600000|2023-02-03 17:50:00|309.62|309.42|309.57|309.37|309.67|309.42|309.47|309.32|36
1675446900000|2023-02-03 17:55:00|309.52|309.32|309.12|308.97|309.57|309.37|309.07|308.87|56
1675447200000|2023-02-03 18:00:00|309.07|308.92|308.92|308.77|309.12|308.97|308.87|308.72|20
1675447500000|2023-02-03 18:05:00|308.97|308.82|308.77|308.62|309.07|308.87|308.77|308.62|55
1675447800000|2023-02-03 18:10:00|308.82|308.57|308.92|308.77|308.97|308.77|308.72|308.52|65
1675448100000|2023-02-03 18:15:00|308.97|308.72|308.97|308.77|309.07|308.87|308.82|308.67|38
1675448400000|2023-02-03 18:20:00|308.92|308.72|308.92|308.72|309.02|308.87|308.82|308.67|12
1675448700000|2023-02-03 18:25:00|308.97|308.77|308.82|308.67|308.97|308.82|308.82|308.67|16
1675449000000|2023-02-03 18:30:00|308.77|308.57|308.72|308.52|308.82|308.67|308.57|308.42|42
1675449300000|2023-02-03 18:35:00|308.67|308.57|308.77|308.57|308.92|308.77|308.67|308.52|22
1675449600000|2023-02-03 18:40:00|308.72|308.52|308.32|308.12|308.77|308.57|308.27|308.07|46
1675449900000|2023-02-03 18:45:00|308.27|308.17|308.37|308.17|308.47|308.32|308.07|307.87|65
1675450200000|2023-02-03 18:50:00|308.42|308.22|308.67|308.52|308.72|308.57|308.37|308.22|17
1675450500000|2023-02-03 18:55:00|308.72|308.47|308.62|308.47|308.87|308.67|308.62|308.42|50
1675450800000|2023-02-03 19:00:00|308.57|308.42|308.62|308.42|308.72|308.57|308.57|308.37|34
1675451100000|2023-02-03 19:05:00|308.57|308.47|308.57|308.37|308.72|308.52|308.47|308.27|33
1675451400000|2023-02-03 19:10:00|308.52|308.42|308.47|308.27|308.57|308.42|308.32|308.17|13
1675451700000|2023-02-03 19:15:00|308.42|308.22|308.22|308.02|308.47|308.27|308.17|307.97|47
1675452000000|2023-02-03 19:20:00|308.17|308.07|308.07|307.87|308.27|308.07|308.07|307.87|31
1675452300000|2023-02-03 19:25:00|308.02|307.92|308.27|308.12|308.32|308.12|308.02|307.87|10
1675452600000|2023-02-03 19:30:00|308.22|308.07|308.07|307.87|308.27|308.12|307.97|307.82|42
1675452900000|2023-02-03 19:35:00|308.12|307.92|308.47|308.32|308.47|308.32|308.07|307.87|22
1675453200000|2023-02-03 19:40:00|308.42|308.27|308.47|308.27|308.47|308.32|308.37|308.22|21
1675453500000|2023-02-03 19:45:00|308.42|308.32|308.52|308.37|308.52|308.37|308.42|308.22|17
1675453800000|2023-02-03 19:50:00|308.47|308.32|308.37|308.22|308.47|308.37|308.22|308.07|14
1675454100000|2023-02-03 19:55:00|308.42|308.27|308.22|308.02|308.47|308.27|308.07|307.87|14
1675454400000|2023-02-03 20:00:00|308.17|307.97|307.92|307.77|308.17|307.97|307.82|307.62|37
1675454700000|2023-02-03 20:05:00|307.87|307.72|308.12|307.92|308.17|307.97|307.82|307.62|17
1675455000000|2023-02-03 20:10:00|308.07|307.87|308.22|308.02|308.27|308.12|308.02|307.82|6
1675455300000|2023-02-03 20:15:00|308.17|307.97|308.47|308.32|308.52|308.32|308.12|307.92|9
1675455600000|2023-02-03 20:20:00|308.52|308.27|308.37|308.22|308.52|308.32|308.27|308.07|7
1675455900000|2023-02-03 20:25:00|308.42|308.27|308.37|308.17|308.47|308.32|308.32|308.17|18
1675456200000|2023-02-03 20:30:00|308.32|308.22|308.22|308.07|308.47|308.32|308.22|308.07|43
1675456500000|2023-02-03 20:35:00|308.27|308.12|308.17|308.02|308.37|308.17|308.12|307.97|11
1675456800000|2023-02-03 20:40:00|308.22|307.97|308.22|308.02|308.32|308.17|308.17|307.97|5
1675457100000|2023-02-03 20:45:00|308.27|308.07|308.22|308.02|308.37|308.17|308.17|307.97|25
1675457400000|2023-02-03 20:50:00|308.27|308.07|308.47|308.27|308.47|308.27|308.17|307.97|11
1675457700000|2023-02-03 20:55:00|308.42|308.32|308.52|308.32|308.57|308.42|308.42|308.22|37
1675458000000|2023-02-03 21:00:00|308.47|308.37|308.37|308.12|308.62|308.42|308.32|308.07|21
1675458300000|2023-02-03 21:05:00|308.32||308.52||308.52||308.32||1
1675458600000|2023-02-03 21:10:00|308.62|308.07|308.67|308.07|308.67|308.12|308.52|307.97|10
1675458900000|2023-02-03 21:15:00|308.57|307.97|308.57|307.97|308.67|308.07|308.57|307.97|0
1675459200000|2023-02-03 21:20:00|308.67|308.07|308.67|308.07|308.67|308.07|308.57|307.97|0
1675460100000|2023-02-03 21:35:00|308.77|308.17|308.67|308.07|308.77|308.17|308.67|308.07|0
1675638000000|2023-02-05 23:00:00|308.27|307.67|308.07|307.47|308.27|307.67|307.87|307.27|0
1675638300000|2023-02-05 23:05:00|308.17|307.57|307.97|307.37|308.17|307.57|307.97|307.37|0
1675638600000|2023-02-05 23:10:00|308.07|307.47|308.17|307.57|308.17|307.57|307.97|307.37|0
1675638900000|2023-02-05 23:15:00|308.27|307.67|308.27|307.67|308.27|307.67|308.17|307.57|0
1675639500000|2023-02-05 23:25:00|308.37|307.77|308.27|307.67|308.37|307.77|308.27|307.67|0
1675639800000|2023-02-05 23:30:00|308.37|307.77|308.37|307.77|308.47|307.87|308.27|307.67|0
1675640100000|2023-02-05 23:35:00|308.27|307.67|308.27|307.67|308.37|307.77|308.17|307.57|0
1675640400000|2023-02-05 23:40:00|308.37|307.77|308.47|307.87|308.47|307.87|308.27|307.67|0
1675640700000|2023-02-05 23:45:00|308.57|307.97|308.37|307.77|308.57|307.97|308.37|307.77|0
1675641000000|2023-02-05 23:50:00|308.47|307.87|308.57|307.97|308.57|307.97|308.37|307.77|0
1675641300000|2023-02-05 23:55:00|308.47|307.87|308.47|307.87|308.57|307.97|308.47|307.87|0
1675641600000|2023-02-06 00:00:00|308.37|307.77|308.47|307.87|308.47|307.87|308.37|307.77|0
1675641900000|2023-02-06 00:05:00|308.37|307.77|308.27|307.67|308.47|307.87|308.17|307.57|0
1675642200000|2023-02-06 00:10:00|308.17|307.57|308.27|307.67|308.27|307.67|308.17|307.57|0
1675642500000|2023-02-06 00:15:00|308.17|307.57|308.27|307.67|308.27|307.67|308.17|307.57|0
1675642800000|2023-02-06 00:20:00|308.17|307.57|308.17|307.57|308.27|307.67|308.17|307.57|0
1675643100000|2023-02-06 00:25:00|308.27|307.67|308.57|307.97|308.57|307.97|308.17|307.57|0
1675643400000|2023-02-06 00:30:00|308.82|308.07|308.17|308.02|308.87|308.72|308.17|308.02|226
1675643700000|2023-02-06 00:35:00|308.07|307.92|307.77|307.62|308.07|307.92|307.77|307.62|226
1675644000000|2023-02-06 00:40:00|307.72|307.57|307.62|307.42|307.77|307.62|307.52|307.37|267
1675644300000|2023-02-06 00:45:00|307.57|307.47|307.62|307.47|307.77|307.62|307.57|307.47|155
1675644600000|2023-02-06 00:50:00|307.57|307.42|307.57|307.42|307.62|307.47|307.52|307.37|119
1675644900000|2023-02-06 00:55:00|307.62|307.47|308.22|308.07|308.22|308.07|307.57|307.47|205
1675645200000|2023-02-06 01:00:00|308.42|308.22|308.57|308.42|308.82|308.62|308.22|308.07|803
1675645500000|2023-02-06 01:05:00|308.62|308.37|307.97|307.82|308.72|308.57|307.97|307.82|420
1675645800000|2023-02-06 01:10:00|308.02|307.87|308.22|308.07|308.32|308.17|307.82|307.67|398
1675646100000|2023-02-06 01:15:00|308.12|308.02|308.12|307.97|308.32|308.17|308.02|307.87|291
1675646400000|2023-02-06 01:20:00|308.17|308.02|308.37|308.17|308.37|308.17|308.02|307.87|308
1675646700000|2023-02-06 01:25:00|308.32|308.12|308.27|308.12|308.42|308.27|308.27|308.12|258
1675647000000|2023-02-06 01:30:00|308.32|308.17|308.42|308.27|308.57|308.42|308.17|307.97|345
1675647300000|2023-02-06 01:35:00|308.47|308.32|309.07|308.92|309.17|309.02|308.47|308.32|391
1675647600000|2023-02-06 01:40:00|309.02|308.87|308.97|308.82|309.17|308.97|308.87|308.72|253
1675647900000|2023-02-06 01:45:00|308.92|308.77|309.17|308.97|309.27|309.12|308.87|308.72|196
1675648200000|2023-02-06 01:50:00|309.12|309.02|308.97|308.82|309.17|309.02|308.97|308.82|188
1675648500000|2023-02-06 01:55:00|309.02|308.87|309.02|308.82|309.07|308.92|308.97|308.82|161
1675648800000|2023-02-06 02:00:00|309.07|308.87|308.97|308.82|309.07|308.92|308.87|308.72|172
1675649100000|2023-02-06 02:05:00|309.02|308.87|308.92|308.77|309.12|308.97|308.92|308.72|279
1675649400000|2023-02-06 02:10:00|308.87|308.72|309.07|308.92|309.17|309.02|308.87|308.72|125
1675649700000|2023-02-06 02:15:00|309.02|308.87|309.07|308.92|309.12|308.92|308.97|308.82|102
1675650000000|2023-02-06 02:20:00|309.02|308.87|308.92|308.77|309.07|308.92|308.92|308.77|122
1675650300000|2023-02-06 02:25:00|308.87|308.72|308.97|308.82|308.97|308.82|308.87|308.72|92
1675650600000|2023-02-06 02:30:00|309.02|308.87|309.12|308.97|309.12|308.97|308.97|308.82|143
1675650900000|2023-02-06 02:35:00|309.07|308.92|309.37|309.22|309.37|309.22|309.07|308.92|266
1675651200000|2023-02-06 02:40:00|309.32|309.17|309.47|309.32|309.52|309.37|309.27|309.12|332
1675651500000|2023-02-06 02:45:00|309.42|309.27|309.42|309.27|309.47|309.32|309.37|309.22|150
1675651800000|2023-02-06 02:50:00|309.47|309.32|309.42|309.27|309.52|309.37|309.42|309.27|148
1675652100000|2023-02-06 02:55:00|309.47|309.22|309.32|309.12|309.47|309.32|309.32|309.12|151
1675652400000|2023-02-06 03:00:00|309.27|309.17|309.37|309.22|309.42|309.27|309.27|309.12|173
1675652700000|2023-02-06 03:05:00|309.42|309.27|309.42|309.27|309.62|309.47|309.37|309.22|242
1675653000000|2023-02-06 03:10:00|309.37|309.22|309.32|309.17|309.37|309.22|309.27|309.12|199
1675653300000|2023-02-06 03:15:00|309.37|309.12|309.27|309.12|309.47|309.32|309.22|309.07|285
1675653600000|2023-02-06 03:20:00|309.22|309.07|309.27|309.12|309.27|309.12|309.17|309.02|158
1675653900000|2023-02-06 03:25:00|309.32|309.17|309.37|309.22|309.37|309.22|309.22|309.07|257
1675654200000|2023-02-06 03:30:00|309.42|309.27|309.52|309.37|309.62|309.47|309.42|309.27|207
1675654500000|2023-02-06 03:35:00|309.57|309.42|309.47|309.32|309.57|309.42|309.42|309.22|175
1675654800000|2023-02-06 03:40:00|309.42|309.27|309.27|309.12|309.47|309.32|309.27|309.12|150
1675655100000|2023-02-06 03:45:00|309.32|309.17|309.42|309.27|309.47|309.32|309.32|309.17|136
1675655400000|2023-02-06 03:50:00|309.47|309.32|309.37|309.22|309.52|309.37|309.37|309.22|169
1675655700000|2023-02-06 03:55:00|309.32|309.17|309.42|309.27|309.47|309.27|309.32|309.17|149
1675656000000|2023-02-06 04:00:00|309.37|309.22|309.17|309.02|309.37|309.22|309.17|309.02|216
1675656300000|2023-02-06 04:05:00|309.12|308.97|309.22|309.07|309.22|309.07|309.07|308.92|131
1675656600000|2023-02-06 04:10:00|309.27|309.12|309.17|309.02|309.32|309.17|309.17|309.02|126
1675656900000|2023-02-06 04:15:00|309.22|309.07|309.17|309.02|309.32|309.12|309.17|309.02|128
1675657200000|2023-02-06 04:20:00|309.27|309.07|309.22|309.07|309.27|309.12|309.17|309.02|99
1675657500000|2023-02-06 04:25:00|309.17|309.02|309.22|309.07|309.22|309.07|309.17|309.02|75
1675657800000|2023-02-06 04:30:00|309.17|309.02|309.22|309.07|309.22|309.07|309.17|309.02|85
1675658100000|2023-02-06 04:35:00|309.17|309.02|309.22|309.07|309.22|309.07|309.17|309.02|63
1675658400000|2023-02-06 04:40:00|309.17|309.02|309.12|308.97|309.22|309.07|309.12|308.97|107
1675658700000|2023-02-06 04:45:00|309.17|309.02|309.07|308.92|309.17|309.02|309.07|308.92|131
1675659000000|2023-02-06 04:50:00|309.02|308.87|309.02|308.87|309.02|308.87|309.02|308.87|94
1675659300000|2023-02-06 04:55:00|308.97|308.82|309.02|308.87|309.02|308.87|308.97|308.82|152
1675659600000|2023-02-06 05:00:00|308.97|308.82|308.72|308.57|308.97|308.82|308.67|308.52|352
1675659900000|2023-02-06 05:05:00|308.67|308.52|308.72|308.57|308.72|308.57|308.57|308.42|307
1675660200000|2023-02-06 05:10:00|308.67|308.52|308.67|308.52|308.82|308.67|308.62|308.47|187
1675660500000|2023-02-06 05:15:00|308.62|308.47|308.52|308.37|308.67|308.52|308.52|308.37|156
1675660800000|2023-02-06 05:20:00|308.47|308.32|308.42|308.22|308.57|308.42|308.37|308.22|174
1675661100000|2023-02-06 05:25:00|308.37|308.27|308.32|308.17|308.42|308.27|308.27|308.12|182
1675661400000|2023-02-06 05:30:00|308.27|308.12|308.37|308.22|308.42|308.27|308.27|308.12|140
1675661700000|2023-02-06 05:35:00|308.42|308.27|308.47|308.32|308.52|308.37|308.37|308.22|118
1675662000000|2023-02-06 05:40:00|308.52|308.37|308.67|308.52|308.67|308.52|308.37|308.22|90
1675662300000|2023-02-06 05:45:00|308.62|308.47|308.72|308.57|308.77|308.62|308.62|308.47|129
1675662600000|2023-02-06 05:50:00|308.67|308.52|308.72|308.57|308.72|308.57|308.67|308.52|85
1675662900000|2023-02-06 05:55:00|308.67|308.52|308.67|308.52|308.67|308.52|308.52|308.37|157
1675663200000|2023-02-06 06:00:00|308.62|308.47|308.57|308.42|308.67|308.52|308.57|308.42|101
1675663500000|2023-02-06 06:05:00|308.52|308.37|308.32|308.17|308.62|308.47|308.32|308.17|94
1675663800000|2023-02-06 06:10:00|308.37|308.22|308.37|308.22|308.37|308.22|308.27|308.12|131
1675664100000|2023-02-06 06:15:00|308.32|308.17|308.17|308.02|308.32|308.17|308.12|307.97|175
1675664400000|2023-02-06 06:20:00|308.12|307.97|308.17|308.02|308.17|308.02|308.12|307.97|122
1675664700000|2023-02-06 06:25:00|308.12|307.97|308.22|308.07|308.22|308.07|308.12|307.97|115
1675665000000|2023-02-06 06:30:00|308.17|308.02|308.07|307.92|308.22|308.07|308.07|307.92|134
1675665300000|2023-02-06 06:35:00|308.12|307.97|308.07|307.92|308.12|307.97|308.07|307.92|125
1675665600000|2023-02-06 06:40:00|308.12|307.97|308.12|307.97|308.17|308.02|308.12|307.97|112
1675665900000|2023-02-06 06:45:00|308.17|308.02|308.12|307.97|308.17|308.02|308.12|307.97|76
1675666200000|2023-02-06 06:50:00|308.17|308.02|308.12|307.97|308.22|308.07|308.12|307.97|159
1675666500000|2023-02-06 06:55:00|308.07|307.92|308.02|307.87|308.07|307.92|308.02|307.87|125
1675666800000|2023-02-06 07:00:00|308.07|307.92|307.87|307.72|308.07|307.92|307.87|307.72|263
1675667100000|2023-02-06 07:05:00|307.82|307.67|308.07|307.92|308.07|307.92|307.77|307.62|282
1675667400000|2023-02-06 07:10:00|308.02|307.87|308.07|307.92|308.07|307.92|307.97|307.82|138
1675667700000|2023-02-06 07:15:00|308.02|307.87|307.92|307.77|308.02|307.87|307.87|307.72|191
1675668000000|2023-02-06 07:20:00|307.97|307.82|307.82|307.67|307.97|307.82|307.82|307.67|159
1675668300000|2023-02-06 07:25:00|307.87|307.72|307.87|307.72|307.92|307.77|307.82|307.67|116
1675668600000|2023-02-06 07:30:00|307.82|307.67|308.02|307.87|308.02|307.87|307.82|307.67|116
1675668900000|2023-02-06 07:35:00|307.97|307.82|307.97|307.82|308.02|307.87|307.92|307.77|156
1675669200000|2023-02-06 07:40:00|307.92|307.77|307.82|307.67|307.92|307.77|307.77|307.62|180
1675669500000|2023-02-06 07:45:00|307.77|307.62|307.72|307.57|307.82|307.67|307.67|307.52|178
1675669800000|2023-02-06 07:50:00|307.67|307.52|307.77|307.62|307.77|307.62|307.67|307.52|146
1675670100000|2023-02-06 07:55:00|307.82|307.67|307.87|307.72|307.87|307.72|307.72|307.57|149
1675670400000|2023-02-06 08:00:00|307.92|307.77|307.92|307.77|308.02|307.82|307.87|307.72|204
1675670700000|2023-02-06 08:05:00|307.87|307.72|308.02|307.87|308.07|307.92|307.87|307.67|272
1675671000000|2023-02-06 08:10:00|307.97|307.82|308.02|307.87|308.12|307.97|307.97|307.82|146
1675671300000|2023-02-06 08:15:00|308.07|307.92|308.12|307.97|308.17|308.02|307.97|307.82|157
1675671600000|2023-02-06 08:20:00|308.07|307.92|307.92|307.77|308.12|307.97|307.92|307.77|184
1675671900000|2023-02-06 08:25:00|307.87|307.72|307.82|307.67|307.97|307.82|307.77|307.62|146
1675672200000|2023-02-06 08:30:00|307.87|307.72|307.92|307.77|307.97|307.82|307.87|307.72|141
1675672500000|2023-02-06 08:35:00|307.87|307.72|308.02|307.87|308.02|307.87|307.82|307.67|192
1675672800000|2023-02-06 08:40:00|307.97|307.82|308.07|307.87|308.07|307.92|307.97|307.82|104
1675673100000|2023-02-06 08:45:00|308.02|307.92|308.07|307.92|308.07|307.92|308.02|307.87|121
1675673400000|2023-02-06 08:50:00|308.12|307.97|308.12|307.97|308.17|308.02|308.12|307.97|183
1675673700000|2023-02-06 08:55:00|308.17|308.02|307.92|307.77|308.17|308.02|307.87|307.72|386
1675674000000|2023-02-06 09:00:00|307.86|307.71|308.41|308.21|308.41|308.21|307.86|307.71|943
1675674300000|2023-02-06 09:05:00|308.36|308.16|308.16|308.01|308.36|308.16|308.16|307.96|257
1675674600000|2023-02-06 09:10:00|308.11|307.96|307.96|307.76|308.16|308.01|307.91|307.76|127
1675674900000|2023-02-06 09:15:00|307.91|307.81|308.06|307.86|308.06|307.86|307.91|307.81|56
1675675200000|2023-02-06 09:20:00|308.16|307.56|308.26|307.66|308.26|307.66|308.16|307.56|0
1675675500000|2023-02-06 09:25:00|308.36|307.76|308.26|307.66|308.36|307.76|308.26|307.66|2
1675675800000|2023-02-06 09:30:00|308.36|307.76|308.36|307.76|308.46|307.86|308.26|307.66|0
1675676100000|2023-02-06 09:35:00|308.26|307.66|308.16|307.56|308.36|307.76|308.16|307.56|0
1675676400000|2023-02-06 09:40:00|308.26|307.66|308.06|307.46|308.26|307.66|307.96|307.36|0
1675676700000|2023-02-06 09:45:00|307.96|307.36|308.06|307.46|308.06|307.46|307.96|307.36|0
1675677000000|2023-02-06 09:50:00|307.86|307.71|307.96|307.76|307.96|307.81|307.86|307.71|125
1675677300000|2023-02-06 09:55:00|307.91|307.81|307.91|307.76|308.01|307.86|307.91|307.76|74
1675677600000|2023-02-06 10:00:00|307.86|307.71|307.81|307.66|307.91|307.71|307.76|307.56|72
1675677900000|2023-02-06 10:05:00|307.86|307.71|307.86|307.71|307.91|307.76|307.81|307.66|30
1675678200000|2023-02-06 10:10:00|307.91|307.76|307.91|307.76|307.96|307.76|307.91|307.76|4
1675678500000|2023-02-06 10:15:00|307.96|307.81|307.91|307.76|307.96|307.81|307.86|307.71|5
1675678800000|2023-02-06 10:20:00|307.86|307.71|307.91|307.76|307.91|307.76|307.86|307.71|10
1675679100000|2023-02-06 10:25:00|307.86|307.71|307.81|307.66|307.91|307.76|307.76|307.61|47
1675679400000|2023-02-06 10:30:00|307.76|307.61|307.76|307.61|307.86|307.66|307.71|307.56|83
1675679700000|2023-02-06 10:35:00|307.81|307.56|307.71|307.56|307.81|307.56|307.66|307.51|48
1675680000000|2023-02-06 10:40:00|307.66|307.51|307.71|307.51|307.71|307.56|307.66|307.46|2
1675680300000|2023-02-06 10:45:00|307.76|307.56|307.71|307.51|307.76|307.61|307.66|307.51|8
1675680600000|2023-02-06 10:50:00|307.66|307.56|307.81|307.66|307.81|307.66|307.66|307.51|9
1675680900000|2023-02-06 10:55:00|307.86|307.71|307.86|307.71|307.91|307.76|307.81|307.66|5
1675681200000|2023-02-06 11:00:00|307.91|307.66|307.86|307.66|307.91|307.76|307.81|307.66|4
1675681500000|2023-02-06 11:05:00|307.81|307.71|307.86|307.71|307.86|307.71|307.81|307.66|1
1675681800000|2023-02-06 11:10:00|307.81|307.66|307.81|307.66|307.86|307.71|307.76|307.61|21
1675682100000|2023-02-06 11:15:00|307.86|307.71|308.01|307.81|308.01|307.86|307.81|307.71|38
1675682400000|2023-02-06 11:20:00|307.96|307.86|307.86|307.66|307.96|307.86|307.86|307.66|25
1675682700000|2023-02-06 11:25:00|307.91|307.71|307.71|307.56|307.91|307.71|307.71|307.56|4
1675683000000|2023-02-06 11:30:00|307.66|307.51|307.61|307.46|307.66|307.56|307.61|307.46|37
1675683300000|2023-02-06 11:35:00|307.66|307.51|307.66|307.51|307.71|307.56|307.61|307.46|20
1675683600000|2023-02-06 11:40:00|307.71|307.56|307.76|307.56|307.81|307.66|307.71|307.56|43
1675683900000|2023-02-06 11:45:00|307.71|307.61|307.76|307.61|307.81|307.61|307.71|307.56|10
1675684200000|2023-02-06 11:50:00|307.71|307.56|307.76|307.56|307.76|307.61|307.71|307.56|8
1675684500000|2023-02-06 11:55:00|307.71|307.61|307.76|307.56|307.76|307.61|307.71|307.56|5
1675684800000|2023-02-06 12:00:00|307.71|307.61|307.81|307.61|307.91|307.71|307.71|307.56|3
1675685100000|2023-02-06 12:05:00|307.86|307.66|307.91|307.71|307.91|307.76|307.81|307.61|2
1675685400000|2023-02-06 12:10:00|307.96|307.76|308.01|307.86|308.06|307.91|307.91|307.76|52
1675685700000|2023-02-06 12:15:00|308.06|307.91|307.91|307.76|308.06|307.91|307.91|307.76|28
1675686000000|2023-02-06 12:20:00|307.96|307.81|307.96|307.81|308.06|307.91|307.91|307.76|67
1675686300000|2023-02-06 12:25:00|308.01|307.86|308.01|307.86|308.01|307.86|307.96|307.81|6
1675686600000|2023-02-06 12:30:00|308.06|307.91|308.01|307.86|308.06|307.91|307.96|307.81|17
1675686900000|2023-02-06 12:35:00|308.06|307.81|308.21|308.06|308.21|308.06|308.01|307.81|65
1675687200000|2023-02-06 12:40:00|308.26|308.11|308.31|308.16|308.36|308.21|308.26|308.06|24
1675687500000|2023-02-06 12:45:00|308.36|308.21|308.31|308.16|308.36|308.21|308.31|308.11|5
1675687800000|2023-02-06 12:50:00|308.36|308.21|308.31|308.11|308.36|308.21|308.31|308.11|8
1675688100000|2023-02-06 12:55:00|308.36|308.16|308.36|308.16|308.36|308.21|308.31|308.11|2
1675688400000|2023-02-06 13:00:00|308.31|308.21|308.21|308.06|308.36|308.21|308.21|308.06|10
1675688700000|2023-02-06 13:05:00|308.26|308.01|308.26|308.11|308.26|308.11|308.11|307.91|9
1675689000000|2023-02-06 13:10:00|308.31|308.16|308.31|308.16|308.31|308.16|308.26|308.11|26
1675689300000|2023-02-06 13:15:00|308.36|308.21|308.31|308.16|308.36|308.21|308.26|308.11|23
1675689600000|2023-02-06 13:20:00|308.36|308.21|308.31|308.16|308.36|308.21|308.26|308.11|21
1675689900000|2023-02-06 13:25:00|308.36|308.21|308.26|308.11|308.46|308.31|308.26|308.11|83
1675690200000|2023-02-06 13:30:00|308.21|308.06|308.06|307.91|308.21|308.06|308.06|307.91|64
1675690500000|2023-02-06 13:35:00|308.01|307.86|307.91|307.76|308.06|307.91|307.91|307.71|25
1675690800000|2023-02-06 13:40:00|307.86|307.71|308.06|307.91|308.06|307.91|307.86|307.71|30
1675691100000|2023-02-06 13:45:00|308.01|307.86|307.91|307.71|308.06|307.91|307.91|307.71|42
1675691400000|2023-02-06 13:50:00|307.86|307.76|307.81|307.66|307.91|307.76|307.81|307.66|31
1675691700000|2023-02-06 13:55:00|307.76|307.61|307.86|307.71|307.86|307.71|307.76|307.61|21
1675692000000|2023-02-06 14:00:00|307.91|307.76|307.91|307.76|307.91|307.76|307.86|307.71|18
1675692300000|2023-02-06 14:05:00|307.86|307.71|307.81|307.66|307.91|307.76|307.81|307.66|30
1675692600000|2023-02-06 14:10:00|307.76|307.61|307.76|307.61|307.81|307.66|307.76|307.61|0
1675692900000|2023-02-06 14:15:00|307.71|307.56|307.76|307.61|307.76|307.61|307.66|307.51|15
1675693200000|2023-02-06 14:20:00|307.71|307.56|307.81|307.66|307.86|307.71|307.71|307.56|56
1675693500000|2023-02-06 14:25:00|307.76|307.61|307.81|307.66|307.86|307.71|307.71|307.56|56
1675693800000|2023-02-06 14:30:00|307.86|307.61|307.71|307.56|307.96|307.76|307.46|307.31|490
1675694100000|2023-02-06 14:35:00|307.76|307.51|306.96|306.76|307.76|307.51|306.76|306.56|195
1675694400000|2023-02-06 14:40:00|307.01|306.81|306.71|306.51|307.06|306.86|306.66|306.51|78
1675694700000|2023-02-06 14:45:00|306.66|306.46|306.71|306.56|306.96|306.81|306.46|306.31|197
1675695000000|2023-02-06 14:50:00|306.76|306.61|306.66|306.46|307.01|306.76|306.46|306.31|76
1675695300000|2023-02-06 14:55:00|306.71|306.51|306.81|306.61|306.91|306.71|306.51|306.31|57
1675695600000|2023-02-06 15:00:00|306.76|306.66|306.66|306.46|306.96|306.76|306.56|306.36|77
1675695900000|2023-02-06 15:05:00|306.71|306.51|306.76|306.56|306.81|306.66|306.46|306.26|98
1675696200000|2023-02-06 15:10:00|306.71|306.51|306.26|306.06|306.76|306.51|306.21|306.06|47
1675696500000|2023-02-06 15:15:00|306.21|306.01|306.11|305.91|306.31|306.16|306.01|305.86|59
1675696800000|2023-02-06 15:20:00|306.06|305.86|305.76|305.61|306.11|305.86|305.76|305.61|40
1675697100000|2023-02-06 15:25:00|305.81|305.56|305.61|305.46|305.86|305.66|305.46|305.26|80
1675697400000|2023-02-06 15:30:00|305.56|305.41|305.66|305.51|305.71|305.56|305.36|305.21|57
1675697700000|2023-02-06 15:35:00|305.71|305.56|305.81|305.61|305.91|305.76|305.66|305.51|24
1675698000000|2023-02-06 15:40:00|305.86|305.66|305.76|305.56|306.01|305.86|305.76|305.56|35
1675698300000|2023-02-06 15:45:00|305.81|305.61|306.26|306.11|306.26|306.11|305.81|305.56|47
1675698600000|2023-02-06 15:50:00|306.21|306.06|306.66|306.46|306.66|306.51|306.21|306.06|84
1675698900000|2023-02-06 15:55:00|306.61|306.41|306.81|306.61|306.81|306.66|306.61|306.41|36
1675699200000|2023-02-06 16:00:00|306.76|306.66|306.51|306.36|306.76|306.66|306.51|306.31|25
1675699500000|2023-02-06 16:05:00|306.56|306.31|306.66|306.46|306.81|306.66|306.56|306.31|64
1675699800000|2023-02-06 16:10:00|306.71|306.51|306.76|306.56|306.81|306.66|306.66|306.51|11
1675700100000|2023-02-06 16:15:00|306.81|306.61|307.01|306.81|307.01|306.86|306.71|306.56|49
1675700400000|2023-02-06 16:20:00|306.96|306.76|307.16|307.01|307.26|307.06|306.91|306.76|45
1675700700000|2023-02-06 16:25:00|307.21|307.06|307.16|306.96|307.26|307.11|307.06|306.91|76
1675701000000|2023-02-06 16:30:00|307.21|307.01|306.91|306.71|307.26|307.06|306.91|306.71|29
1675701300000|2023-02-06 16:35:00|306.86|306.76|306.86|306.71|307.01|306.81|306.81|306.66|13
1675701600000|2023-02-06 16:40:00|306.81|306.66|306.91|306.71|306.96|306.81|306.76|306.61|9
1675701900000|2023-02-06 16:45:00|306.86|306.76|306.81|306.66|306.96|306.76|306.76|306.61|22
1675702200000|2023-02-06 16:50:00|306.76|306.61|306.91|306.71|307.01|306.81|306.76|306.61|7
1675702500000|2023-02-06 16:55:00|306.86|306.66|306.61|306.41|306.91|306.71|306.56|306.41|17
1675702800000|2023-02-06 17:00:00|306.56|306.46|306.61|306.41|306.66|306.46|306.46|306.31|17
1675703100000|2023-02-06 17:05:00|306.56|306.36|306.76|306.61|306.81|306.61|306.56|306.36|29
1675703400000|2023-02-06 17:10:00|306.81|306.56|306.66|306.46|306.81|306.66|306.61|306.46|2
1675703700000|2023-02-06 17:15:00|306.61|306.41|306.51|306.36|306.71|306.51|306.51|306.36|5
1675704000000|2023-02-06 17:20:00|306.56|306.31|306.81|306.61|306.81|306.61|306.51|306.31|2
1675704300000|2023-02-06 17:25:00|306.76|306.66|306.81|306.61|306.81|306.66|306.76|306.56|4
1675704600000|2023-02-06 17:30:00|306.76|306.66|306.96|306.71|306.96|306.76|306.76|306.61|6
1675704900000|2023-02-06 17:35:00|307.01|306.76|307.01|306.81|307.11|306.91|307.01|306.71|1
1675705200000|2023-02-06 17:40:00|307.06|306.86|306.86|306.66|307.11|306.91|306.86|306.66|4
1675705500000|2023-02-06 17:45:00|306.81|306.71|306.91|306.76|307.01|306.81|306.81|306.66|5
1675705800000|2023-02-06 17:50:00|306.96|306.81|306.86|306.66|306.96|306.81|306.81|306.61|4
1675706100000|2023-02-06 17:55:00|306.81|306.61|306.81|306.61|306.81|306.66|306.76|306.56|0
1675706400000|2023-02-06 18:00:00|306.76|306.56|306.76|306.56|306.81|306.66|306.66|306.46|12
1675706700000|2023-02-06 18:05:00|306.81|306.61|306.81|306.61|306.91|306.71|306.71|306.51|3
1675707000000|2023-02-06 18:10:00|306.76|306.56|306.76|306.56|306.81|306.61|306.56|306.36|1
1675707300000|2023-02-06 18:15:00|306.81|306.61|306.86|306.66|306.86|306.66|306.71|306.51|1
1675707600000|2023-02-06 18:20:00|306.81|306.61|306.81|306.66|306.91|306.71|306.81|306.61|0
1675707900000|2023-02-06 18:25:00|306.86|306.71|306.66|306.46|306.91|306.71|306.66|306.46|3
1675708200000|2023-02-06 18:30:00|306.61|306.51|306.61|306.41|306.71|306.56|306.61|306.41|23
1675708500000|2023-02-06 18:35:00|306.66|306.46|306.61|306.46|306.66|306.51|306.56|306.36|26
1675708800000|2023-02-06 18:40:00|306.66|306.41|306.56|306.36|306.66|306.46|306.41|306.21|13
1675709100000|2023-02-06 18:45:00|306.51|306.41|306.56|306.41|306.61|306.41|306.46|306.31|7
1675709400000|2023-02-06 18:50:00|306.61|306.46|306.66|306.46|306.76|306.61|306.61|306.41|19
1675709700000|2023-02-06 18:55:00|306.71|306.51|306.76|306.56|306.76|306.61|306.66|306.46|5
1675710000000|2023-02-06 19:00:00|306.81|306.61|306.96|306.76|307.01|306.81|306.81|306.61|25
1675710300000|2023-02-06 19:05:00|306.91|306.81|307.11|306.96|307.16|307.01|306.91|306.76|31
1675710600000|2023-02-06 19:10:00|307.16|307.01|307.26|307.06|307.26|307.11|307.16|306.96|15
1675710900000|2023-02-06 19:15:00|307.31|307.11|307.31|307.11|307.41|307.21|307.31|307.06|24
1675711200000|2023-02-06 19:20:00|307.26|307.06|307.06|306.91|307.31|307.16|307.06|306.86|16
1675711500000|2023-02-06 19:25:00|307.01|306.86|306.96|306.81|307.06|306.91|306.91|306.76|17
1675711800000|2023-02-06 19:30:00|306.91|306.76|306.76|306.56|306.96|306.81|306.71|306.56|36
1675712100000|2023-02-06 19:35:00|306.71|306.61|306.66|306.51|306.76|306.61|306.61|306.41|45
1675712400000|2023-02-06 19:40:00|306.71|306.46|306.66|306.51|306.76|306.61|306.66|306.46|36
1675712700000|2023-02-06 19:45:00|306.71|306.56|306.56|306.41|306.71|306.56|306.51|306.36|35
1675713000000|2023-02-06 19:50:00|306.51|306.36|306.56|306.36|306.61|306.41|306.41|306.26|32
1675713300000|2023-02-06 19:55:00|306.51|306.41|306.51|306.31|306.61|306.41|306.41|306.26|20
1675713600000|2023-02-06 20:00:00|306.46|306.36|306.26|306.01|306.51|306.36|306.21|306.01|68
1675713900000|2023-02-06 20:05:00|306.21|305.96|306.06|305.86|306.26|305.96|305.91|305.71|56
1675714200000|2023-02-06 20:10:00|306.11|305.81|305.66|305.41|306.11|305.91|305.66|305.41|87
1675714500000|2023-02-06 20:15:00|305.61|305.36|305.81|305.46|305.81|305.51|305.61|305.36|35
1675714800000|2023-02-06 20:20:00|305.91|305.71|306.26|306.01|306.31|306.06|305.91|305.71|55
1675715100000|2023-02-06 20:25:00|306.16|305.96|306.11|305.91|306.16|306.01|306.01|305.76|35
1675715400000|2023-02-06 20:30:00|306.06|305.86|306.36|306.11|306.36|306.16|305.96|305.76|65
1675715700000|2023-02-06 20:35:00|306.41|306.16|306.56|306.31|306.56|306.36|306.41|306.11|15
1675716000000|2023-02-06 20:40:00|306.61|306.36|306.46|306.16|306.61|306.41|306.46|306.16|16
1675716300000|2023-02-06 20:45:00|306.41|306.11|306.26|306.01|306.46|306.16|306.21|305.91|5
1675716600000|2023-02-06 20:50:00|306.31|306.06|306.61|306.36|306.61|306.36|306.31|306.06|17
1675716900000|2023-02-06 20:55:00|306.56|306.26|306.46|306.31|306.61|306.31|306.31|306.11|29
1675717200000|2023-02-06 21:00:00|306.41|306.26|306.46|306.26|306.56|306.41|306.41|306.26|23
1675717500000|2023-02-06 21:05:00|306.41|306.21|306.46|306.21|306.46|306.21|306.36|306.21|1
1675717800000|2023-02-06 21:10:00|306.51|306.26|306.66|306.06|306.66|306.26|306.51|306.06|2
1675718700000|2023-02-06 21:25:00|306.76|306.16|306.76|306.16|306.76|306.16|306.66|306.06|0
1675719000000|2023-02-06 21:30:00|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1675719300000|2023-02-06 21:35:00|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1675719600000|2023-02-06 21:40:00|306.66|306.06|306.66|306.06|306.76|306.16|306.66|306.06|0
1675719900000|2023-02-06 21:45:00|306.76|306.16|306.66|306.06|306.76|306.16|306.66|306.06|0
1675720500000|2023-02-06 21:55:00|306.76|306.16|306.76|306.16|306.76|306.16|306.66|306.06|0
1675720800000|2023-02-06 22:00:00|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1675721100000|2023-02-06 22:05:00|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1675721400000|2023-02-06 22:10:00|306.66|306.06|306.66|306.06|306.76|306.16|306.66|306.06|0
1675721700000|2023-02-06 22:15:00|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1675722900000|2023-02-06 22:35:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1675723200000|2023-02-06 22:40:00|306.76|306.16|306.76|306.16|306.86|306.26|306.76|306.16|0
1675723500000|2023-02-06 22:45:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1675724100000|2023-02-06 22:55:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1675724400000|2023-02-06 23:00:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1675724700000|2023-02-06 23:05:00|306.86|306.26|306.86|306.26|306.86|306.26|306.76|306.16|0
1675725000000|2023-02-06 23:10:00|306.76|306.16|306.96|306.36|307.06|306.46|306.76|306.16|0
1675725300000|2023-02-06 23:15:00|306.86|306.26|306.96|306.36|306.96|306.36|306.86|306.26|0
1675726200000|2023-02-06 23:30:00|306.86|306.26|306.96|306.36|306.96|306.36|306.86|306.26|0
1675726500000|2023-02-06 23:35:00|306.86|306.26|306.96|306.36|306.96|306.36|306.86|306.26|0
1675726800000|2023-02-06 23:40:00|307.06|306.46|307.06|306.46|307.06|306.46|306.96|306.36|0
1675727100000|2023-02-06 23:45:00|306.96|306.36|307.06|306.46|307.06|306.46|306.96|306.36|0
1675727400000|2023-02-06 23:50:00|307.16|306.56|307.06|306.46|307.16|306.56|307.06|306.46|0
1675727700000|2023-02-06 23:55:00|307.16|306.56|307.16|306.56|307.16|306.56|307.16|306.56|0
1675728000000|2023-02-07 00:00:00|307.06|306.46|307.06|306.46|307.16|306.56|307.06|306.46|0
1675728300000|2023-02-07 00:05:00|307.16|306.56|307.16|306.56|307.16|306.56|307.06|306.46|0
1675728600000|2023-02-07 00:10:00|307.26|306.66|307.26|306.66|307.26|306.66|307.16|306.56|0
1675728900000|2023-02-07 00:15:00|307.16|306.56|307.16|306.56|307.26|306.66|307.16|306.56|0
1675729200000|2023-02-07 00:20:00|307.26|306.66|307.16|306.56|307.26|306.66|307.16|306.56|0
1675729800000|2023-02-07 00:30:00|306.36|306.06|306.61|306.41|306.71|306.51|305.71|305.56|470
1675730100000|2023-02-07 00:35:00|306.56|306.46|306.86|306.71|307.01|306.81|306.56|306.46|243
1675730400000|2023-02-07 00:40:00|306.91|306.76|306.86|306.71|307.06|306.91|306.76|306.61|193
1675730700000|2023-02-07 00:45:00|306.91|306.76|307.01|306.86|307.01|306.86|306.81|306.66|111
1675731000000|2023-02-07 00:50:00|307.06|306.81|306.96|306.81|307.06|306.91|306.86|306.71|93
1675731300000|2023-02-07 00:55:00|306.91|306.76|306.81|306.66|306.91|306.76|306.76|306.61|184
1675731600000|2023-02-07 01:00:00|307.06|306.91|307.06|306.91|307.31|307.16|306.66|306.51|849
1675731900000|2023-02-07 01:05:00|307.11|306.96|307.56|307.36|307.61|307.46|307.06|306.91|444
1675732200000|2023-02-07 01:10:00|307.61|307.41|307.66|307.51|307.76|307.61|307.51|307.36|310
1675732500000|2023-02-07 01:15:00|307.61|307.46|307.46|307.31|307.71|307.56|307.26|307.11|292
1675732800000|2023-02-07 01:20:00|307.56|307.41|306.96|306.81|307.56|307.41|306.96|306.81|364
1675733100000|2023-02-07 01:25:00|306.91|306.76|306.91|306.76|307.01|306.86|306.76|306.56|361
1675733400000|2023-02-07 01:30:00|307.06|306.91|306.86|306.71|307.21|307.06|306.86|306.71|429
1675733700000|2023-02-07 01:35:00|306.81|306.66|306.56|306.41|306.86|306.71|306.51|306.36|391
1675734000000|2023-02-07 01:40:00|306.61|306.46|306.41|306.26|306.66|306.51|306.36|306.16|242
1675734300000|2023-02-07 01:45:00|306.51|306.36|306.61|306.41|306.61|306.46|306.46|306.31|251
1675734600000|2023-02-07 01:50:00|306.66|306.46|306.91|306.76|306.91|306.76|306.66|306.41|264
1675734900000|2023-02-07 01:55:00|306.96|306.81|307.16|307.01|307.21|307.06|306.96|306.81|233
1675735200000|2023-02-07 02:00:00|307.21|307.06|307.31|307.16|307.36|307.21|307.16|307.01|283
1675735500000|2023-02-07 02:05:00|307.36|307.21|307.26|307.11|307.41|307.26|307.26|307.11|154
1675735800000|2023-02-07 02:10:00|307.21|307.06|307.11|306.96|307.21|307.11|307.11|306.96|58
1675736100000|2023-02-07 02:15:00|307.16|307.01|306.86|306.71|307.16|307.01|306.86|306.71|147
1675736400000|2023-02-07 02:20:00|306.91|306.76|306.71|306.56|306.91|306.76|306.71|306.56|153
1675736700000|2023-02-07 02:25:00|306.76|306.61|306.81|306.66|306.81|306.66|306.71|306.61|155
1675737000000|2023-02-07 02:30:00|306.76|306.61|306.76|306.61|306.76|306.61|306.71|306.56|104
1675737300000|2023-02-07 02:35:00|306.71|306.56|306.51|306.36|306.71|306.56|306.51|306.36|215
1675737600000|2023-02-07 02:40:00|306.56|306.41|306.61|306.46|306.66|306.51|306.51|306.36|150
1675737900000|2023-02-07 02:45:00|306.66|306.51|306.66|306.51|306.66|306.51|306.51|306.36|178
1675738200000|2023-02-07 02:50:00|306.61|306.46|306.61|306.46|306.66|306.46|306.56|306.41|173
1675738500000|2023-02-07 02:55:00|306.66|306.41|306.56|306.41|306.66|306.51|306.51|306.36|112
1675738800000|2023-02-07 03:00:00|306.51|306.36|306.51|306.36|306.61|306.46|306.51|306.36|66
1675739100000|2023-02-07 03:05:00|306.46|306.31|306.61|306.46|306.61|306.46|306.46|306.31|73
1675739400000|2023-02-07 03:10:00|306.66|306.51|306.56|306.41|306.66|306.51|306.56|306.41|82
1675739700000|2023-02-07 03:15:00|306.51|306.36|306.61|306.46|306.61|306.46|306.51|306.36|58
1675740000000|2023-02-07 03:20:00|306.56|306.41|306.51|306.36|306.56|306.41|306.51|306.36|51
1675740300000|2023-02-07 03:25:00|306.56|306.41|306.51|306.36|306.56|306.41|306.51|306.36|78
1675740600000|2023-02-07 03:30:00|306.46|306.31|306.46|306.31|306.46|306.31|306.36|306.21|212
1675740900000|2023-02-07 03:35:00|306.41|306.26|306.26|306.11|306.46|306.31|306.21|306.06|293
1675741200000|2023-02-07 03:40:00|306.21|306.06|305.91|305.76|306.21|306.06|305.86|305.71|357
1675741500000|2023-02-07 03:45:00|305.86|305.71|305.81|305.66|305.91|305.76|305.76|305.61|264
1675741800000|2023-02-07 03:50:00|305.86|305.71|306.15|306|306.15|306|305.86|305.71|257
1675742100000|2023-02-07 03:55:00|306.1|305.95|306.2|306.05|306.2|306.05|306.1|305.95|125
1675742400000|2023-02-07 04:00:00|306.25|306.1|305.9|305.75|306.35|306.2|305.9|305.75|257
1675742700000|2023-02-07 04:05:00|305.95|305.8|305.85|305.7|305.95|305.8|305.85|305.7|97
1675743000000|2023-02-07 04:10:00|305.8|305.65|305.75|305.6|305.8|305.7|305.75|305.6|118
1675743300000|2023-02-07 04:15:00|305.8|305.65|305.65|305.5|305.8|305.65|305.65|305.5|113
1675743600000|2023-02-07 04:20:00|305.7|305.55|305.65|305.5|305.7|305.55|305.65|305.5|124
1675743900000|2023-02-07 04:25:00|305.7|305.55|305.7|305.55|305.7|305.55|305.65|305.5|92
1675744200000|2023-02-07 04:30:00|||||||||48
1675744500000|2023-02-07 04:35:00|305.65|305.5|305.7|305.55|305.7|305.55|305.65|305.5|80
1675744800000|2023-02-07 04:40:00|305.65|305.5|305.6|305.45|305.65|305.5|305.6|305.45|99
1675745100000|2023-02-07 04:45:00|305.65|305.5|305.65|305.5|305.65|305.5|305.65|305.5|102
1675745400000|2023-02-07 04:50:00|||||||||108
1675745700000|2023-02-07 04:55:00|305.7|305.55|305.7|305.55|305.7|305.55|305.7|305.55|59
1675746000000|2023-02-07 05:00:00|305.75|305.6|305.95|305.8|306.1|305.9|305.75|305.6|572
1675746300000|2023-02-07 05:05:00|306|305.85|306.1|305.9|306.15|306|305.95|305.8|138
1675746600000|2023-02-07 05:10:00|306.05|305.95|306.05|305.9|306.1|305.95|306|305.8|79
1675746900000|2023-02-07 05:15:00|306.1|305.95|306.1|305.95|306.1|305.95|306.1|305.9|87
1675747200000|2023-02-07 05:20:00|306.05|305.9|306.05|305.9|306.05|305.9|306.05|305.9|124
1675747500000|2023-02-07 05:25:00|306.1|305.95|306.15|306|306.15|306|306.05|305.9|170
1675747800000|2023-02-07 05:30:00|306.3|306.15|306.3|306.15|306.5|306.3|306.3|306.15|215
1675748100000|2023-02-07 05:35:00|306.4|306.2|306.4|306.25|306.4|306.25|306.35|306.2|126
1675748400000|2023-02-07 05:40:00|306.35|306.2|306.4|306.25|306.4|306.25|306.35|306.2|40
1675748700000|2023-02-07 05:45:00|306.35|306.2|306.4|306.25|306.4|306.25|306.35|306.2|84
1675749000000|2023-02-07 05:50:00|306.45|306.3|306.4|306.25|306.45|306.3|306.35|306.2|145
1675749300000|2023-02-07 05:55:00|306.35|306.2|306.3|306.15|306.35|306.25|306.25|306.1|91
1675749600000|2023-02-07 06:00:00|306.25|306.1|306.35|306.2|306.4|306.25|306.25|306.1|112
1675749900000|2023-02-07 06:05:00|306.3|306.1|306.25|306.1|306.35|306.2|306.25|306.1|128
1675750200000|2023-02-07 06:10:00|306.3|306.15|306.2|306.05|306.3|306.15|306.2|306.05|108
1675750500000|2023-02-07 06:15:00|306.25|306.1|306.25|306.1|306.25|306.1|306.2|306.05|105
1675750800000|2023-02-07 06:20:00|306.2|306.05|306.2|306.05|306.25|306.1|306.15|306|132
1675751100000|2023-02-07 06:25:00|306.15|306|306.15|306|306.2|306|306.15|305.95|85
1675751400000|2023-02-07 06:30:00|306.2|306.05|306.15|306|306.2|306.05|306.1|305.95|128
1675751700000|2023-02-07 06:35:00|306.2|306.05|306|305.85|306.2|306.05|306|305.85|101
1675752000000|2023-02-07 06:40:00|306.05|305.9|306.05|305.9|306.1|305.95|306|305.85|144
1675752300000|2023-02-07 06:45:00|306.1|305.85|306.05|305.9|306.1|305.9|306.05|305.85|139
1675752600000|2023-02-07 06:50:00|306.1|305.95|306.1|305.95|306.1|305.95|306.05|305.9|112
1675752900000|2023-02-07 06:55:00|306.05|305.9|306.15|305.95|306.15|306|306.05|305.9|174
1675753200000|2023-02-07 07:00:00|306.1|305.9|306.15|306|306.15|306|306.1|305.9|121
1675753500000|2023-02-07 07:05:00|306.1|305.95|306.1|305.95|306.2|306.05|306.05|305.9|214
1675753800000|2023-02-07 07:10:00|306.05|305.9|306|305.85|306.1|305.95|305.95|305.8|261
1675754100000|2023-02-07 07:15:00|306.05|305.9|306.05|305.9|306.1|305.95|305.95|305.8|325
1675754400000|2023-02-07 07:20:00|306|305.85|306|305.85|306|305.85|305.95|305.8|218
1675754700000|2023-02-07 07:25:00|305.95|305.8|305.95|305.8|305.95|305.8|305.9|305.75|209
1675755000000|2023-02-07 07:30:00|306|305.85|305.95|305.8|306.05|305.9|305.95|305.75|197
1675755300000|2023-02-07 07:35:00|306|305.75|305.95|305.8|306|305.85|305.9|305.75|240
1675755600000|2023-02-07 07:40:00|306|305.85|305.9|305.75|306|305.85|305.85|305.7|522
1675755900000|2023-02-07 07:45:00|305.85|305.7|305.75|305.6|305.85|305.7|305.7|305.55|368
1675756200000|2023-02-07 07:50:00|305.7|305.55|305.65|305.5|305.75|305.6|305.65|305.5|395
1675756500000|2023-02-07 07:55:00|305.6|305.45|305.7|305.55|305.7|305.55|305.6|305.45|113
1675756800000|2023-02-07 08:00:00|305.75|305.6|305.85|305.7|305.85|305.7|305.7|305.6|235
1675757100000|2023-02-07 08:05:00|305.8|305.65|305.7|305.55|305.8|305.7|305.65|305.5|372
1675757400000|2023-02-07 08:10:00|305.75|305.6|305.75|305.6|305.8|305.65|305.6|305.45|378
1675757700000|2023-02-07 08:15:00|305.8|305.65|305.95|305.8|305.95|305.8|305.7|305.55|173
1675758000000|2023-02-07 08:20:00|305.9|305.75|306.1|305.95|306.1|305.95|305.85|305.7|187
1675758300000|2023-02-07 08:25:00|306.05|305.9|306.15|306|306.15|306|306|305.85|128
1675758600000|2023-02-07 08:30:00|306.1|305.95|306.35|306.15|306.4|306.25|306.05|305.9|267
1675758900000|2023-02-07 08:35:00|306.3|306.2|306.25|306.1|306.35|306.2|306.2|306.05|158
1675759200000|2023-02-07 08:40:00|306.3|306.15|306.2|306.05|306.35|306.2|306.2|306.05|207
1675759500000|2023-02-07 08:45:00|306.25|306.1|306.2|306.05|306.25|306.1|306.15|306|281
1675759800000|2023-02-07 08:50:00|306.25|306.1|306.1|305.95|306.25|306.1|306.05|305.9|215
1675760100000|2023-02-07 08:55:00|306.15|306|306.05|305.9|306.2|306.05|306.05|305.9|691
1675760400000|2023-02-07 09:00:00|305.77|305.62|305.97|305.82|306.02|305.87|305.72|305.57|676
1675760700000|2023-02-07 09:05:00|305.92|305.77|306.02|305.82|306.02|305.87|305.87|305.72|274
1675761000000|2023-02-07 09:10:00|306.07|305.87|306.02|305.87|306.07|305.92|306.02|305.82|54
1675761300000|2023-02-07 09:15:00|306.07|305.92|306.22|306.02|306.27|306.12|306.07|305.87|106
1675761600000|2023-02-07 09:20:00|306.32|305.72|306.32|305.72|306.42|305.82|306.22|305.62|0
1675761900000|2023-02-07 09:25:00|306.42|305.82|306.32|305.72|306.42|305.82|306.32|305.72|3
1675762200000|2023-02-07 09:30:00|306.42|305.82|306.32|305.72|306.42|305.82|306.32|305.72|0
1675762500000|2023-02-07 09:35:00|306.42|305.82|306.32|305.72|306.42|305.82|306.32|305.72|0
1675762800000|2023-02-07 09:40:00|306.42|305.82|306.42|305.82|306.42|305.82|306.42|305.82|0
1675763100000|2023-02-07 09:45:00|306.32|305.72|306.42|305.82|306.42|305.82|306.32|305.72|0
1675763400000|2023-02-07 09:50:00|306.22|306.02|306.27|306.07|306.27|306.12|306.12|305.97|38
1675763700000|2023-02-07 09:55:00|306.22|306.02|306.22|306.02|306.22|306.07|306.17|305.97|10
1675764000000|2023-02-07 10:00:00|306.27|306.07|306.22|306.07|306.27|306.12|306.22|306.02|6
1675764300000|2023-02-07 10:05:00|306.27|306.02|306.22|306.02|306.27|306.07|306.17|305.97|11
1675764600000|2023-02-07 10:10:00|306.17|306.07|306.22|306.02|306.22|306.07|306.17|306.02|4
1675764900000|2023-02-07 10:15:00|306.17|305.97|306.17|306.02|306.22|306.02|306.17|305.97|3
1675765200000|2023-02-07 10:20:00|306.22|305.97|306.22|306.07|306.22|306.07|306.17|305.97|9
1675765500000|2023-02-07 10:25:00|306.27|306.12|306.32|306.12|306.32|306.17|306.27|306.07|10
1675765800000|2023-02-07 10:30:00|306.37|306.17|306.32|306.17|306.37|306.17|306.32|306.12|1
1675766100000|2023-02-07 10:35:00|306.37|306.22|306.42|306.22|306.47|306.32|306.32|306.22|15
1675766400000|2023-02-07 10:40:00|306.37|306.17|306.37|306.22|306.42|306.27|306.37|306.17|61
1675766700000|2023-02-07 10:45:00|306.32|306.17|306.22|306.07|306.37|306.22|306.22|306.07|43
1675767000000|2023-02-07 10:50:00|306.17|306.02|306.22|306.07|306.22|306.07|306.17|306.02|23
1675767300000|2023-02-07 10:55:00|306.17|306.02|306.22|306.02|306.22|306.07|306.17|306.02|26
1675767600000|2023-02-07 11:00:00|306.17|305.97|306.22|306.07|306.22|306.07|306.12|305.97|3
1675767900000|2023-02-07 11:05:00|306.27|306.12|306.22|306.07|306.27|306.12|306.17|306.02|15
1675768200000|2023-02-07 11:10:00|306.17|306.02|306.17|305.97|306.22|306.07|306.17|305.97|3
1675768500000|2023-02-07 11:15:00|306.12|306.02|306.17|305.97|306.17|306.02|306.12|305.97|0
1675768800000|2023-02-07 11:20:00|306.12|305.92|306.12|305.92|306.17|305.97|306.07|305.92|2
1675769100000|2023-02-07 11:25:00|306.17|305.97|306.17|306.02|306.17|306.02|306.12|305.92|0
1675769400000|2023-02-07 11:30:00|306.12|305.97|306.12|305.97|306.17|306.02|306.07|305.92|0
1675769700000|2023-02-07 11:35:00|306.07|305.92|306.07|305.87|306.12|305.97|306.02|305.82|2
1675770000000|2023-02-07 11:40:00|306.02|305.82|306.07|305.87|306.07|305.92|306.02|305.82|0
1675770300000|2023-02-07 11:45:00|306.02|305.92|305.97|305.82|306.02|305.92|305.92|305.77|4
1675770600000|2023-02-07 11:50:00|305.92|305.77|305.92|305.77|305.97|305.82|305.92|305.77|7
1675770900000|2023-02-07 11:55:00|305.97|305.72|305.87|305.72|305.97|305.77|305.87|305.72|7
1675771200000|2023-02-07 12:00:00|305.82|305.67|305.92|305.77|305.92|305.77|305.82|305.67|25
1675771500000|2023-02-07 12:05:00|305.97|305.82|306.02|305.82|306.02|305.87|305.92|305.77|14
1675771800000|2023-02-07 12:10:00|305.97|305.77|306.02|305.82|306.02|305.82|305.97|305.77|1
1675772100000|2023-02-07 12:15:00|305.97|305.87|306.02|305.87|306.02|305.87|305.97|305.77|5
1675772400000|2023-02-07 12:20:00||305.82||305.87||305.87||305.82|1
1675772700000|2023-02-07 12:25:00|305.97|305.82|306.02|305.82|306.02|305.87|305.97|305.82|2
1675773000000|2023-02-07 12:30:00|305.97|305.87|305.97|305.82|306.02|305.87|305.92|305.77|36
1675773300000|2023-02-07 12:35:00|305.92|305.77|305.92|305.72|305.92|305.77|305.87|305.72|54
1675773600000|2023-02-07 12:40:00|305.87|305.77|305.82|305.67|305.97|305.82|305.82|305.67|60
1675773900000|2023-02-07 12:45:00|305.87|305.72|305.82|305.67|305.97|305.82|305.82|305.67|59
1675774200000|2023-02-07 12:50:00|305.77|305.62|305.82|305.67|305.82|305.67|305.72|305.57|114
1675774500000|2023-02-07 12:55:00|305.77|305.62|305.77|305.57|305.77|305.62|305.72|305.57|53
1675774800000|2023-02-07 13:00:00|305.72|305.62|305.87|305.72|305.87|305.72|305.72|305.62|4
1675775100000|2023-02-07 13:05:00|305.82|305.67|305.77|305.62|305.87|305.72|305.77|305.62|1
1675775400000|2023-02-07 13:10:00|305.82|305.57|305.77|305.57|305.82|305.62|305.67|305.52|1
1675775700000|2023-02-07 13:15:00|305.72|305.62|305.77|305.57|305.77|305.62|305.72|305.57|3
1675776000000|2023-02-07 13:20:00|305.72|305.52|305.67|305.47|305.77|305.52|305.62|305.47|5
1675776300000|2023-02-07 13:25:00|305.62|305.52|305.62|305.47|305.72|305.57|305.62|305.47|12
1675776600000|2023-02-07 13:30:00|305.67|305.52|305.67|305.47|305.72|305.52|305.52|305.37|52
1675776900000|2023-02-07 13:35:00|305.62|305.42|305.57|305.42|305.67|305.47|305.52|305.37|17
1675777200000|2023-02-07 13:40:00|305.62|305.47|305.72|305.52|305.72|305.52|305.62|305.47|13
1675777500000|2023-02-07 13:45:00|305.67|305.57|305.72|305.57|305.77|305.57|305.67|305.52|19
1675777800000|2023-02-07 13:50:00|305.67|305.52|305.62|305.47|305.72|305.52|305.62|305.47|26
1675778100000|2023-02-07 13:55:00|305.57|305.42|305.62|305.42|305.62|305.47|305.57|305.42|25
1675778400000|2023-02-07 14:00:00|305.57|305.37|305.47|305.27|305.62|305.42|305.42|305.27|35
1675778700000|2023-02-07 14:05:00|305.42|305.32|305.42|305.27|305.42|305.32|305.37|305.22|52
1675779000000|2023-02-07 14:10:00|305.37|305.22|305.22|305.07|305.42|305.27|305.07|304.92|348
1675779300000|2023-02-07 14:15:00|305.27|305.12|305.27|305.12|305.27|305.12|305.17|305.02|58
1675779600000|2023-02-07 14:20:00|305.32|305.17|305.37|305.22|305.37|305.22|305.32|305.17|19
1675779900000|2023-02-07 14:25:00|305.32|305.17|305.37|305.22|305.37|305.22|305.32|305.12|18
1675780200000|2023-02-07 14:30:00|305.42|305.27|305.32|305.07|305.52|305.37|305.07|304.87|188
1675780500000|2023-02-07 14:35:00|305.27|305.02|305.27|305.07|305.37|305.17|304.87|304.67|203
1675780800000|2023-02-07 14:40:00|305.32|305.12|305.77|305.57|305.82|305.62|305.27|305.07|103
1675781100000|2023-02-07 14:45:00|305.72|305.52|305.37|305.22|305.72|305.57|305.22|305.07|72
1675781400000|2023-02-07 14:50:00|305.32|305.17|305.17|304.97|305.77|305.57|305.07|304.92|180
1675781700000|2023-02-07 14:55:00|305.22|305.02|305.02|304.82|305.37|305.22|305.02|304.82|101
1675782000000|2023-02-07 15:00:00|305.07|304.87|305.17|305.02|305.22|305.02|304.92|304.77|93
1675782300000|2023-02-07 15:05:00|305.12|304.97|304.92|304.77|305.22|305.07|304.92|304.77|79
1675782600000|2023-02-07 15:10:00|304.87|304.67|304.92|304.77|305.02|304.82|304.72|304.57|51
1675782900000|2023-02-07 15:15:00|304.87|304.72|305.12|304.97|305.12|304.97|304.72|304.57|37
1675783200000|2023-02-07 15:20:00|305.07|304.92|305.12|304.97|305.17|305.02|305.07|304.92|40
1675783500000|2023-02-07 15:25:00|305.17|305.02|304.72|304.57|305.22|305.02|304.72|304.52|83
1675783800000|2023-02-07 15:30:00|304.67|304.52|304.82|304.67|305.02|304.87|304.67|304.52|31
1675784100000|2023-02-07 15:35:00|304.87|304.62|305.12|304.97|305.17|304.97|304.82|304.62|31
1675784400000|2023-02-07 15:40:00|305.07|304.92|305.42|305.27|305.42|305.27|305.07|304.92|75
1675784700000|2023-02-07 15:45:00|305.47|305.22|305.52|305.37|305.52|305.37|305.27|305.12|43
1675785000000|2023-02-07 15:50:00|305.62|305.47|305.62|305.47|305.82|305.67|305.57|305.37|71
1675785300000|2023-02-07 15:55:00|305.67|305.52|305.42|305.22|305.67|305.52|305.37|305.17|50
1675785600000|2023-02-07 16:00:00|305.47|305.27|305.47|305.27|305.62|305.47|305.42|305.22|15
1675785900000|2023-02-07 16:05:00|305.52|305.32|305.72|305.57|305.82|305.67|305.52|305.27|26
1675786200000|2023-02-07 16:10:00|305.67|305.52|305.67|305.47|305.67|305.57|305.57|305.37|12
1675786500000|2023-02-07 16:15:00|305.72|305.42|305.67|305.47|305.77|305.57|305.57|305.42|6
1675786800000|2023-02-07 16:20:00|305.62|305.52|305.62|305.42|305.72|305.57|305.57|305.42|13
1675787100000|2023-02-07 16:25:00|305.67|305.47|305.72|305.52|305.77|305.62|305.62|305.42|23
1675787400000|2023-02-07 16:30:00|305.77|305.57|306.12|305.97|306.17|306.02|305.72|305.52|62
1675787700000|2023-02-07 16:35:00|306.07|305.92|305.92|305.77|306.07|305.97|305.92|305.77|23
1675788000000|2023-02-07 16:40:00|305.97|305.72|306.17|305.97|306.17|306.02|305.92|305.72|46
1675788300000|2023-02-07 16:45:00|306.12|306.02|306.12|305.97|306.27|306.12|306.12|305.92|58
1675788600000|2023-02-07 16:50:00|306.17|306.02|306.17|305.97|306.37|306.22|306.12|305.97|52
1675788900000|2023-02-07 16:55:00|306.22|305.92|306.17|305.97|306.27|306.07|306.12|305.92|18
1675789200000|2023-02-07 17:00:00|306.12|306.02|306.27|306.12|306.27|306.12|306.12|305.97|11
1675789500000|2023-02-07 17:05:00|306.22|306.07|306.07|305.87|306.27|306.12|306.02|305.87|14
1675789800000|2023-02-07 17:10:00|306.02|305.92|305.97|305.77|306.07|305.92|305.97|305.77|31
1675790100000|2023-02-07 17:15:00|305.92|305.72|306.02|305.82|306.07|305.87|305.92|305.72|11
1675790400000|2023-02-07 17:20:00|305.97|305.77|305.62|305.42|306.02|305.77|305.52|305.32|46
1675790700000|2023-02-07 17:25:00|305.57|305.47|305.47|305.27|305.67|305.47|305.47|305.27|24
1675791000000|2023-02-07 17:30:00|305.42|305.32|305.37|305.17|305.52|305.37|305.37|305.17|65
1675791300000|2023-02-07 17:35:00|305.42|305.22|305.37|305.22|305.42|305.22|305.37|305.17|2
1675791600000|2023-02-07 17:40:00|305.42|305.27|305.72|305.47|305.97|305.82|305.12|304.92|128
1675791900000|2023-02-07 17:45:00|305.82|305.52|306.57|306.37|306.57|306.42|305.72|305.52|69
1675792200000|2023-02-07 17:50:00|306.62|306.42|307.12|306.92|307.17|307.02|306.47|306.27|65
1675792500000|2023-02-07 17:55:00|307.07|306.87|307.27|307.07|307.57|307.37|306.97|306.77|105
1675792800000|2023-02-07 18:00:00|307.32|307.12|306.77|306.62|307.42|307.22|306.77|306.62|84
1675793100000|2023-02-07 18:05:00|306.82|306.67|306.77|306.57|307.02|306.87|306.57|306.37|49
1675793400000|2023-02-07 18:10:00|306.82|306.62|306.47|306.27|306.87|306.67|306.42|306.22|25
1675793700000|2023-02-07 18:15:00|306.52|306.32|306.42|306.22|306.57|306.37|305.92|305.77|21
1675794000000|2023-02-07 18:20:00|306.37|306.17|306.02|305.82|306.42|306.27|305.97|305.77|15
1675794300000|2023-02-07 18:25:00|306.07|305.87|305.57|305.37|306.27|306.07|305.57|305.37|42
1675794600000|2023-02-07 18:30:00|305.52|305.32|304.72|304.57|305.52|305.32|304.72|304.57|97
1675794900000|2023-02-07 18:35:00|304.67|304.52|304.82|304.62|305.02|304.82|304.62|304.42|120
1675795200000|2023-02-07 18:40:00|304.87|304.67|304.77|304.57|305.17|304.97|304.72|304.52|37
1675795500000|2023-02-07 18:45:00|304.72|304.52|304.57|304.37|304.87|304.67|304.42|304.22|77
1675795800000|2023-02-07 18:50:00|304.52|304.32|304.92|304.72|304.97|304.77|304.47|304.27|19
1675796100000|2023-02-07 18:55:00|304.97|304.77|304.92|304.72|305.07|304.87|304.77|304.57|4
1675796400000|2023-02-07 19:00:00|304.87|304.77|305.67|305.47|305.67|305.47|304.87|304.77|26
1675796700000|2023-02-07 19:05:00|305.77|305.52|306.07|305.82|306.17|306.02|305.72|305.47|46
1675797000000|2023-02-07 19:10:00|306.12|305.87|306.27|306.07|306.37|306.17|306.02|305.82|79
1675797300000|2023-02-07 19:15:00|306.32|306.12|306.22|306.02|306.52|306.32|306.22|306.02|30
1675797600000|2023-02-07 19:20:00|306.17|305.97|306.02|305.82|306.22|306.07|305.87|305.67|12
1675797900000|2023-02-07 19:25:00|306.07|305.87|305.92|305.72|306.17|305.97|305.82|305.67|4
1675798200000|2023-02-07 19:30:00|305.97|305.77|306.57|306.37|306.67|306.47|305.82|305.67|29
1675798500000|2023-02-07 19:35:00|306.52|306.32|306.57|306.37|306.62|306.47|306.52|306.27|3
1675798800000|2023-02-07 19:40:00|306.52|306.32|306.42|306.22|306.62|306.47|306.37|306.17|17
1675799100000|2023-02-07 19:45:00|306.47|306.27|306.37|306.17|306.52|306.37|306.37|306.17|13
1675799400000|2023-02-07 19:50:00|306.32|306.12|306.52|306.32|306.52|306.37|306.22|306.07|10
1675799700000|2023-02-07 19:55:00|306.47|306.37|306.57|306.42|306.67|306.52|306.47|306.32|46
1675800000000|2023-02-07 20:00:00|306.62|306.47|306.52|306.32|306.92|306.72|306.52|306.32|29
1675800300000|2023-02-07 20:05:00|306.57|306.37|306.27|306.07|306.57|306.42|306.22|306.02|14
1675800600000|2023-02-07 20:10:00|306.32|306.12|306.37|306.17|306.42|306.27|306.27|306.12|16
1675800900000|2023-02-07 20:15:00|306.32|306.22|306.52|306.32|306.52|306.32|306.32|306.17|2
1675801200000|2023-02-07 20:20:00|306.47|306.37|306.72|306.57|306.77|306.57|306.47|306.37|30
1675801500000|2023-02-07 20:25:00|306.67|306.52|306.92|306.77|306.92|306.77|306.67|306.47|64
1675801800000|2023-02-07 20:30:00|306.87|306.72|306.82|306.67|306.97|306.82|306.82|306.67|89
1675802100000|2023-02-07 20:35:00|306.77|306.62|306.92|306.77|306.92|306.77|306.72|306.57|45
1675802400000|2023-02-07 20:40:00|306.97|306.82|307.02|306.82|307.02|306.87|306.92|306.77|19
1675802700000|2023-02-07 20:45:00|307.07|306.87|307.22|307.07|307.27|307.12|307.07|306.82|39
1675803000000|2023-02-07 20:50:00|307.27|307.12|307.47|307.32|307.57|307.42|307.27|307.12|31
1675803300000|2023-02-07 20:55:00|307.42|307.27|307.47|307.22|307.52|307.32|307.22|307.02|34
1675803600000|2023-02-07 21:00:00|307.42|307.27|307.27|307.12|307.42|307.27|307.27|306.92|9
1675803900000|2023-02-07 21:05:00|307.22|307.07|307.17|306.92|307.27|307.12|307.12|306.92|13
1675804200000|2023-02-07 21:10:00|307.12|306.97|307.42|306.82|307.42|306.97|307.12|306.72|4
1675804500000|2023-02-07 21:15:00|307.32|306.72|307.22|306.62|307.32|306.72|307.22|306.62|0
1675804800000|2023-02-07 21:20:00|307.32|306.72|307.42|306.82|307.42|306.82|307.32|306.72|0
1675805100000|2023-02-07 21:25:00|307.32|306.72|307.42|306.82|307.42|306.82|307.32|306.72|0
1675805700000|2023-02-07 21:35:00|307.32|306.72|307.32|306.72|307.32|306.72|307.32|306.72|0
1675807800000|2023-02-07 22:10:00|307.42|306.82|307.32|306.72|307.42|306.82|307.32|306.72|0
1675808100000|2023-02-07 22:15:00|307.42|306.82|307.42|306.82|307.42|306.82|307.42|306.82|0
1675810800000|2023-02-07 23:00:00|307.52|306.92|307.52|306.92|307.52|306.92|307.42|306.82|0
1675811100000|2023-02-07 23:05:00|307.62|307.02|307.62|307.02|307.62|307.02|307.52|306.92|0
1675811400000|2023-02-07 23:10:00|307.72|307.12|307.52|306.92|307.72|307.12|307.52|306.92|0
1675812000000|2023-02-07 23:20:00|307.62|307.02|307.52|306.92|307.62|307.02|307.52|306.92|0
1675812300000|2023-02-07 23:25:00|307.42|306.82|307.52|306.92|307.52|306.92|307.42|306.82|0
1675812900000|2023-02-07 23:35:00|307.62|307.02|307.52|306.92|307.62|307.02|307.52|306.92|0
1675813200000|2023-02-07 23:40:00|307.62|307.02|307.62|307.02|307.62|307.02|307.62|307.02|0
1675813500000|2023-02-07 23:45:00|307.52|306.92|307.52|306.92|307.52|306.92|307.42|306.82|0
1675813800000|2023-02-07 23:50:00|307.42|306.82|307.42|306.82|307.42|306.82|307.42|306.82|0
1675814400000|2023-02-08 00:00:00|307.52|306.92|307.52|306.92|307.52|306.92|307.42|306.82|0
1675814700000|2023-02-08 00:05:00|307.42|306.82|307.42|306.82|307.52|306.92|307.32|306.72|0
1675815000000|2023-02-08 00:10:00|307.32|306.72|307.32|306.72|307.32|306.72|307.32|306.72|0
1675815300000|2023-02-08 00:15:00|307.22|306.62|307.32|306.72|307.32|306.72|307.22|306.62|0
1675815600000|2023-02-08 00:20:00|307.22|306.62|307.32|306.72|307.32|306.72|307.22|306.62|0
1675815900000|2023-02-08 00:25:00|307.22|306.62|307.32|306.72|307.32|306.72|307.22|306.62|0
1675816200000|2023-02-08 00:30:00|307.17|306.77|307.42|307.22|307.42|307.27|307.12|306.77|213
1675816500000|2023-02-08 00:35:00|307.37|307.27|307.37|307.22|307.47|307.32|307.27|307.12|111
1675816800000|2023-02-08 00:40:00|307.32|307.17|307.42|307.22|307.42|307.27|307.27|307.12|77
1675817100000|2023-02-08 00:45:00|307.37|307.27|307.47|307.32|307.47|307.32|307.32|307.17|60
1675817400000|2023-02-08 00:50:00|307.42|307.27|307.32|307.17|307.42|307.27|307.27|307.12|130
1675817700000|2023-02-08 00:55:00|307.27|307.12|307.37|307.22|307.47|307.32|307.27|307.07|131
1675818000000|2023-02-08 01:00:00|307.42|307.27|306.92|306.72|307.67|307.52|306.77|306.62|693
1675818300000|2023-02-08 01:05:00|307.02|306.77|306.77|306.62|307.17|307.02|306.72|306.52|415
1675818600000|2023-02-08 01:10:00|306.72|306.57|306.82|306.67|306.82|306.67|306.62|306.47|264
1675818900000|2023-02-08 01:15:00|306.87|306.72|306.92|306.77|307.02|306.87|306.67|306.52|349
1675819200000|2023-02-08 01:20:00|306.97|306.82|307.07|306.92|307.12|306.97|306.92|306.77|205
1675819500000|2023-02-08 01:25:00|307.12|306.97|307.42|307.27|307.52|307.32|307.12|306.97|284
1675819800000|2023-02-08 01:30:00|307.47|307.32|307.47|307.32|307.62|307.47|307.47|307.32|328
1675820100000|2023-02-08 01:35:00|307.52|307.37|307.62|307.42|307.77|307.62|307.52|307.37|232
1675820400000|2023-02-08 01:40:00|307.57|307.47|307.42|307.27|307.72|307.57|307.42|307.22|223
1675820700000|2023-02-08 01:45:00|307.47|307.32|307.5|307.35|307.57|307.42|307.37|307.22|165
1675821000000|2023-02-08 01:50:00|307.45|307.3|307.6|307.45|307.6|307.45|307.45|307.3|123
1675821300000|2023-02-08 01:55:00|307.65|307.5|307.65|307.5|307.8|307.65|307.6|307.45|234
1675821600000|2023-02-08 02:00:00|307.7|307.55|307.9|307.75|307.9|307.75|307.7|307.55|154
1675821900000|2023-02-08 02:05:00|307.85|307.7|308|307.85|308.05|307.9|307.85|307.7|286
1675822200000|2023-02-08 02:10:00|307.95|307.8|308.25|308.1|308.25|308.1|307.9|307.75|246
1675822500000|2023-02-08 02:15:00|308.2|308.05|308.4|308.2|308.4|308.25|308.15|307.95|218
1675822800000|2023-02-08 02:20:00|308.35|308.15|308.35|308.2|308.4|308.25|308.2|308.05|183
1675823100000|2023-02-08 02:25:00|308.3|308.15|308.5|308.35|308.5|308.35|308.3|308.15|91
1675823400000|2023-02-08 02:30:00|308.55|308.4|308.55|308.4|308.55|308.4|308.5|308.4|92
1675823700000|2023-02-08 02:35:00|308.5|308.35|308.5|308.3|308.55|308.4|308.35|308.2|154
1675824000000|2023-02-08 02:40:00|308.45|308.25|308.5|308.35|308.5|308.35|308.4|308.2|188
1675824300000|2023-02-08 02:45:00|308.45|308.3|308.5|308.35|308.5|308.35|308.4|308.25|75
1675824600000|2023-02-08 02:50:00|308.55|308.4|308.55|308.4|308.6|308.45|308.5|308.35|89
1675824900000|2023-02-08 02:55:00|308.6|308.45|308.55|308.4|308.6|308.45|308.5|308.35|60
1675825200000|2023-02-08 03:00:00|308.5|308.35|308.4|308.25|308.55|308.35|308.4|308.25|112
1675825500000|2023-02-08 03:05:00|308.45|308.3|308.5|308.35|308.5|308.35|308.45|308.3|92
1675825800000|2023-02-08 03:10:00|308.55|308.4|308.55|308.4|308.55|308.4|308.55|308.4|152
1675826100000|2023-02-08 03:15:00|308.5|308.35|308.55|308.4|308.6|308.45|308.45|308.3|95
1675826400000|2023-02-08 03:20:00|308.45|308.3|308.3|308.15|308.45|308.3|308.25|308.1|246
1675826700000|2023-02-08 03:25:00|308.25|308.1|308.1|307.95|308.25|308.1|308.05|307.9|207
1675827000000|2023-02-08 03:30:00|308.15|308|308.1|307.95|308.15|308|308.05|307.9|179
1675827300000|2023-02-08 03:35:00|308.05|307.9|308.1|307.95|308.2|308|308.05|307.9|152
1675827600000|2023-02-08 03:40:00|308.15|308|308.2|308.05|308.25|308.05|308.1|307.95|88
1675827900000|2023-02-08 03:45:00|308.15|308|308.2|308.05|308.2|308.05|308.15|308|60
1675828200000|2023-02-08 03:50:00|308.25|308.1|308.3|308.15|308.3|308.15|308.25|308.1|76
1675828500000|2023-02-08 03:55:00||308.1||308.15||308.15||308.1|83
1675828800000|2023-02-08 04:00:00|308.25|308.1|308.25|308.1|308.3|308.15|308.25|308.1|49
1675829100000|2023-02-08 04:05:00|308.3|308.15|308.15|308|308.3|308.15|308.15|308|91
1675829400000|2023-02-08 04:10:00|308.1|307.95|308.05|307.9|308.1|307.95|308.05|307.9|69
1675829700000|2023-02-08 04:15:00|308|307.85|308|307.85|308.05|307.9|308|307.85|69
1675830000000|2023-02-08 04:20:00|||||||||65
1675830300000|2023-02-08 04:25:00|308.05|307.9|308.1|307.95|308.1|307.95|308.05|307.9|89
1675830600000|2023-02-08 04:30:00|308.05|307.9|308.05|307.9|308.05|307.9|308|307.85|90
1675830900000|2023-02-08 04:35:00|308|307.85|307.95|307.8|308|307.85|307.95|307.8|83
1675831200000|2023-02-08 04:40:00|308|307.85|308|307.85|308|307.85|308|307.85|56
1675831500000|2023-02-08 04:45:00|307.95|307.8|307.95|307.8|308|307.85|307.95|307.8|49
1675831800000|2023-02-08 04:50:00|307.9|307.75|307.95|307.8|307.95|307.8|307.9|307.75|59
1675832100000|2023-02-08 04:55:00|||||||||22
1675832400000|2023-02-08 05:00:00|308|307.85|308.15|308|308.15|308|308|307.85|267
1675832700000|2023-02-08 05:05:00|308.1|307.95|308.2|308.05|308.2|308.05|308.05|307.9|103
1675833000000|2023-02-08 05:10:00|308.15|308|308.2|308.05|308.2|308.05|308.15|308|87
1675833300000|2023-02-08 05:15:00|308.15|308|308.1|307.95|308.2|308.05|308.1|307.95|126
1675833600000|2023-02-08 05:20:00|308.15|308|308.15|308|308.15|308|308.1|307.95|99
1675833900000|2023-02-08 05:25:00|308.1|307.95|308.05|307.9|308.1|307.95|308.05|307.9|77
1675834200000|2023-02-08 05:30:00|308|307.85|307.9|307.7|308|307.9|307.85|307.7|143
1675834500000|2023-02-08 05:35:00|307.95|307.75|308.05|307.9|308.05|307.9|307.95|307.75|53
1675834800000|2023-02-08 05:40:00|308|307.85|308.05|307.9|308.05|307.9|308|307.85|95
1675835100000|2023-02-08 05:45:00|308.1|307.95|308.2|308.05|308.2|308.05|308.1|307.95|95
1675835400000|2023-02-08 05:50:00|308.25|308.1|308.3|308.15|308.35|308.2|308.25|308.1|149
1675835700000|2023-02-08 05:55:00|308.35|308.2|308.35|308.2|308.4|308.25|308.3|308.15|139
1675836000000|2023-02-08 06:00:00|308.4|308.15|308.4|308.25|308.45|308.3|308.35|308.15|77
1675836300000|2023-02-08 06:05:00|308.35|308.2|308.35|308.2|308.35|308.2|308.3|308.1|80
1675836600000|2023-02-08 06:10:00|308.3|308.15|308.3|308.15|308.3|308.15|308.25|308.1|87
1675836900000|2023-02-08 06:15:00|308.25|308.1|308.25|308.1|308.25|308.1|308.25|308.1|57
1675837200000|2023-02-08 06:20:00|308.3|308.15|308.25|308.1|308.3|308.15|308.25|308.1|80
1675837500000|2023-02-08 06:25:00|308.2|308.05|308.2|308.05|308.2|308.05|308.15|307.95|109
1675837800000|2023-02-08 06:30:00|||||||||77
1675838100000|2023-02-08 06:35:00|308.15|308|308.05|307.9|308.2|308.05|308.05|307.9|78
1675838400000|2023-02-08 06:40:00|308.1|307.95|308|307.85|308.1|307.95|308|307.85|61
1675838700000|2023-02-08 06:45:00|308.05|307.9|308|307.85|308.05|307.9|308|307.85|59
1675839000000|2023-02-08 06:50:00|308.05|307.9|308|307.85|308.05|307.9|308|307.85|116
1675839300000|2023-02-08 06:55:00|307.95|307.8|307.95|307.8|307.95|307.8|307.9|307.75|84
1675839600000|2023-02-08 07:00:00|307.9|307.75|308.05|307.9|308.05|307.9|307.9|307.75|204
1675839900000|2023-02-08 07:05:00|308|307.85|307.95|307.8|308|307.85|307.95|307.8|77
1675840200000|2023-02-08 07:10:00|307.9|307.75|307.9|307.75|307.9|307.75|307.8|307.65|149
1675840500000|2023-02-08 07:15:00|307.85|307.7|307.7|307.55|307.95|307.8|307.7|307.55|239
1675840800000|2023-02-08 07:20:00|307.75|307.6|307.65|307.5|307.75|307.6|307.65|307.5|86
1675841100000|2023-02-08 07:25:00|307.7|307.55|307.7|307.55|307.7|307.55|307.65|307.5|112
1675841400000|2023-02-08 07:30:00|307.75|307.6|307.85|307.7|307.9|307.7|307.75|307.6|130
1675841700000|2023-02-08 07:35:00|307.8|307.65|307.8|307.65|307.85|307.65|307.8|307.65|44
1675842000000|2023-02-08 07:40:00|307.85|307.7|307.7|307.55|307.9|307.75|307.7|307.55|360
1675842300000|2023-02-08 07:45:00|307.75|307.6|307.75|307.6|307.8|307.65|307.7|307.55|310
1675842600000|2023-02-08 07:50:00|307.8|307.65|307.8|307.65|307.8|307.65|307.75|307.55|105
1675842900000|2023-02-08 07:55:00|307.85|307.7|307.85|307.7|307.9|307.75|307.85|307.7|78
1675843200000|2023-02-08 08:00:00|307.9|307.75|307.7|307.55|308.05|307.9|307.65|307.5|383
1675843500000|2023-02-08 08:05:00|307.65|307.5|307.65|307.5|307.75|307.6|307.55|307.4|228
1675843800000|2023-02-08 08:10:00|307.6|307.45|307.65|307.5|307.7|307.55|307.6|307.45|114
1675844100000|2023-02-08 08:15:00|307.6|307.45|307.45|307.3|307.6|307.45|307.4|307.25|194
1675844400000|2023-02-08 08:20:00|307.4|307.25|307.45|307.3|307.45|307.3|307.35|307.2|113
1675844700000|2023-02-08 08:25:00|307.4|307.25|307.35|307.2|307.45|307.3|307.35|307.2|76
1675845000000|2023-02-08 08:30:00|307.4|307.25|307.45|307.3|307.45|307.3|307.35|307.2|48
1675845300000|2023-02-08 08:35:00|307.4|307.25|307.45|307.3|307.45|307.3|307.35|307.2|114
1675845600000|2023-02-08 08:40:00|307.5|307.35|307.4|307.25|307.5|307.35|307.4|307.25|139
1675845900000|2023-02-08 08:45:00|307.45|307.3|307.35|307.2|307.45|307.3|307.3|307.15|184
1675846200000|2023-02-08 08:50:00|307.4|307.25|307.35|307.2|307.4|307.25|307.3|307.15|189
1675846500000|2023-02-08 08:55:00|307.4|307.25|307.4|307.25|307.6|307.45|307.35|307.2|430
1675846800000|2023-02-08 09:00:00|307.13|306.98|307.48|307.33|307.53|307.38|307.08|306.88|783
1675847100000|2023-02-08 09:05:00|307.43|307.28|307.53|307.33|307.53|307.33|307.28|307.13|371
1675847400000|2023-02-08 09:10:00|307.48|307.28|307.43|307.28|307.53|307.38|307.38|307.23|133
1675847700000|2023-02-08 09:15:00|307.38|307.23|307.43|307.23|307.43|307.28|307.28|307.13|162
1675848000000|2023-02-08 09:20:00|307.58|306.98|307.58|306.98|307.58|306.98|307.48|306.88|0
1675848300000|2023-02-08 09:25:00|307.48|306.88|307.58|306.98|307.68|307.08|307.48|306.88|11
1675848600000|2023-02-08 09:30:00|307.48|306.88|307.48|306.88|307.58|306.98|307.48|306.88|0
1675848900000|2023-02-08 09:35:00|307.38|306.78|307.38|306.78|307.48|306.88|307.38|306.78|0
1675849500000|2023-02-08 09:45:00|307.28|306.68|307.38|306.78|307.38|306.78|307.28|306.68|0
1675849800000|2023-02-08 09:50:00|307.33|307.13|307.43|307.28|307.48|307.33|307.33|307.13|35
1675850100000|2023-02-08 09:55:00|307.38|307.23|307.48|307.33|307.48|307.33|307.38|307.23|37
1675850400000|2023-02-08 10:00:00|307.53|307.38|307.48|307.33|307.53|307.38|307.48|307.33|30
1675850700000|2023-02-08 10:05:00|307.43|307.28|307.38|307.23|307.43|307.28|307.33|307.18|17
1675851000000|2023-02-08 10:10:00|307.33|307.18|307.33|307.18|307.38|307.23|307.33|307.18|17
1675851300000|2023-02-08 10:15:00|||||||||6
1675851600000|2023-02-08 10:20:00|307.38|307.23|307.38|307.18|307.38|307.23|307.23|307.08|23
1675851900000|2023-02-08 10:25:00|307.43|307.23|307.38|307.23|307.48|307.28|307.38|307.23|4
1675852200000|2023-02-08 10:30:00|307.43|307.18|307.38|307.18|307.43|307.23|307.33|307.13|1
1675852500000|2023-02-08 10:35:00|307.33|307.13|307.43|307.23|307.43|307.28|307.33|307.13|9
1675852800000|2023-02-08 10:40:00|307.38|307.28|307.43|307.28|307.48|307.33|307.38|307.23|22
1675853100000|2023-02-08 10:45:00|307.48|307.33|307.53|307.33|307.53|307.33|307.43|307.28|0
1675853400000|2023-02-08 10:50:00|307.48|307.28|307.43|307.28|307.53|307.33|307.43|307.28|0
1675853700000|2023-02-08 10:55:00|307.48|307.33|307.48|307.33|307.48|307.33|307.43|307.28|0
1675854000000|2023-02-08 11:00:00|307.43|307.28|307.43|307.28|307.43|307.33|307.43|307.28|17
1675854300000|2023-02-08 11:05:00|307.48|307.33|307.48|307.28|307.48|307.33|307.43|307.28|3
1675854600000|2023-02-08 11:10:00|307.43|307.33|307.43|307.28|307.48|307.33|307.43|307.28|0
1675854900000|2023-02-08 11:15:00|307.38|307.23|307.33|307.18|307.43|307.23|307.33|307.18|17
1675855200000|2023-02-08 11:20:00|307.38|307.23|307.38|307.18|307.43|307.23|307.33|307.18|0
1675855500000|2023-02-08 11:25:00|307.33|307.23|307.38|307.23|307.38|307.23|307.33|307.23|0
1675855800000|2023-02-08 11:30:00|307.43|307.18|307.33|307.18|307.43|307.23|307.33|307.18|25
1675856100000|2023-02-08 11:35:00|307.38|307.13|307.33|307.13|307.38|307.18|307.28|307.13|3
1675856400000|2023-02-08 11:40:00|307.28|307.18|307.28|307.13|307.28|307.18|307.28|307.13|0
1675856700000|2023-02-08 11:45:00|307.33|307.18|307.23|307.08|307.33|307.18|307.18|307.03|8
1675857000000|2023-02-08 11:50:00|307.28|307.13|307.33|307.13|307.33|307.18|307.23|307.08|5
1675857300000|2023-02-08 11:55:00|307.28|307.08|307.38|307.18|307.38|307.23|307.23|307.08|23
1675857600000|2023-02-08 12:00:00|307.43|307.23|307.63|307.48|307.63|307.48|307.43|307.23|37
1675857900000|2023-02-08 12:05:00|307.58|307.43|307.68|307.53|307.68|307.53|307.58|307.43|8
1675858200000|2023-02-08 12:10:00|307.73|307.58|307.68|307.48|307.73|307.58|307.68|307.48|3
1675858500000|2023-02-08 12:15:00|307.63|307.53|307.58|307.38|307.63|307.53|307.58|307.38|5
1675858800000|2023-02-08 12:20:00||307.43||307.38||307.43||307.38|4
1675859100000|2023-02-08 12:25:00|307.53|307.43|307.48|307.33|307.53|307.43|307.48|307.33|6
1675859400000|2023-02-08 12:30:00|307.53|307.28|307.53|307.33|307.53|307.38|307.48|307.28|4
1675859700000|2023-02-08 12:35:00|307.48|307.38|307.53|307.33|307.53|307.38|307.48|307.33|0
1675860000000|2023-02-08 12:40:00|307.48|307.28|307.48|307.28|307.53|307.33|307.43|307.28|0
1675860300000|2023-02-08 12:45:00|307.38|307.23|307.38|307.23|307.48|307.33|307.33|307.18|311
1675860600000|2023-02-08 12:50:00|307.43|307.18|307.13|306.93|307.43|307.23|307.08|306.93|61
1675860900000|2023-02-08 12:55:00|307.18|306.98|307.18|306.98|307.18|307.03|307.13|306.98|0
1675861200000|2023-02-08 13:00:00|307.13|307.03|307.18|306.98|307.18|307.03|307.08|306.93|6
1675861500000|2023-02-08 13:05:00|307.13|307.03|307.18|307.03|307.18|307.03|307.13|306.98|1
1675861800000|2023-02-08 13:10:00|307.13|306.98|307.28|307.08|307.38|307.18|307.08|306.93|55
1675862100000|2023-02-08 13:15:00|307.23|307.13|307.23|307.03|307.23|307.13|307.18|306.98|26
1675862400000|2023-02-08 13:20:00|307.18|306.98|307.13|306.98|307.18|307.03|307.08|306.93|9
1675862700000|2023-02-08 13:25:00|307.18|307.03|307.13|306.98|307.18|307.03|307.08|306.93|11
1675863000000|2023-02-08 13:30:00|307.18|307.03|307.18|307.03|307.23|307.08|307.08|306.93|36
1675863300000|2023-02-08 13:35:00|307.23|306.98|307.08|306.93|307.23|307.03|307.08|306.93|34
1675863600000|2023-02-08 13:40:00|307.13|306.98|307.08|306.93|307.13|306.98|307.03|306.88|64
1675863900000|2023-02-08 13:45:00|307.13|306.98|307.18|307.03|307.18|307.03|307.08|306.98|18
1675864200000|2023-02-08 13:50:00|307.13|306.98|307.08|306.93|307.18|307.03|307.08|306.93|15
1675864500000|2023-02-08 13:55:00|307.13|306.98|307.08|306.93|307.13|306.98|307.08|306.93|33
1675864800000|2023-02-08 14:00:00|307.13|306.88|307.08|306.93|307.13|306.98|307.03|306.88|35
1675865100000|2023-02-08 14:05:00|307.03|306.88|307.13|306.98|307.13|306.98|307.03|306.88|32
1675865400000|2023-02-08 14:10:00|307.18|307.03|307.18|307.03|307.18|307.03|307.18|307.03|17
1675865700000|2023-02-08 14:15:00|307.13|306.98|307.03|306.88|307.13|306.98|306.98|306.83|23
1675866000000|2023-02-08 14:20:00|307.08|306.93|307.08|306.93|307.13|306.98|307.03|306.88|19
1675866300000|2023-02-08 14:25:00|307.13|306.98|306.98|306.83|307.13|306.98|306.98|306.78|33
1675866600000|2023-02-08 14:30:00|306.93|306.78|306.93|306.73|307.03|306.88|306.63|306.48|222
1675866900000|2023-02-08 14:35:00|306.88|306.78|307.43|307.28|307.43|307.28|306.88|306.68|71
1675867200000|2023-02-08 14:40:00|307.38|307.23|307.53|307.38|307.63|307.48|307.28|307.08|72
1675867500000|2023-02-08 14:45:00|307.58|307.43|307.38|307.23|307.78|307.58|307.28|307.08|84
1675867800000|2023-02-08 14:50:00|307.33|307.18|306.98|306.78|307.33|307.18|306.83|306.63|61
1675868100000|2023-02-08 14:55:00|307.03|306.83|307.53|307.33|307.58|307.38|306.88|306.63|77
1675868400000|2023-02-08 15:00:00|307.48|307.28|307.48|307.28|307.53|307.33|307.13|306.93|78
1675868700000|2023-02-08 15:05:00|307.53|307.33|307.23|307.03|307.63|307.43|307.18|306.98|62
1675869000000|2023-02-08 15:10:00|307.18|306.98|307.53|307.33|307.53|307.33|307.13|306.98|30
1675869300000|2023-02-08 15:15:00|307.58|307.38|308.23|308.03|308.23|308.08|307.53|307.33|309
1675869600000|2023-02-08 15:20:00|308.18|307.98|307.78|307.63|308.18|307.98|307.63|307.48|91
1675869900000|2023-02-08 15:25:00|307.73|307.58|307.68|307.53|307.93|307.73|307.58|307.43|186
1675870200000|2023-02-08 15:30:00|307.63|307.48|307.03|306.83|307.63|307.48|306.83|306.68|216
1675870500000|2023-02-08 15:35:00|306.98|306.88|307.23|307.08|307.28|307.08|306.78|306.63|158
1675870800000|2023-02-08 15:40:00|307.28|307.13|307.28|307.13|307.38|307.23|307.18|307.03|45
1675871100000|2023-02-08 15:45:00|307.33|307.18|307.48|307.28|307.53|307.38|307.23|307.08|83
1675871400000|2023-02-08 15:50:00|307.43|307.33|307.28|307.13|307.48|307.33|307.18|306.98|92
1675871700000|2023-02-08 15:55:00|307.23|307.08|307.23|307.03|307.43|307.23|307.18|307.03|33
1675872000000|2023-02-08 16:00:00|307.18|306.98|307.13|306.98|307.28|307.13|306.98|306.83|55
1675872300000|2023-02-08 16:05:00|307.08|306.93|307.13|306.98|307.18|307.03|307.03|306.88|64
1675872600000|2023-02-08 16:10:00|307.18|307.03|307.03|306.88|307.18|307.03|306.98|306.83|72
1675872900000|2023-02-08 16:15:00|307.08|306.83|307.28|307.13|307.38|307.18|306.98|306.78|85
1675873200000|2023-02-08 16:20:00|307.33|307.23|306.93|306.73|307.48|307.33|306.88|306.73|93
1675873500000|2023-02-08 16:25:00|306.88|306.78|306.78|306.63|306.88|306.78|306.58|306.43|133
1675873800000|2023-02-08 16:30:00|306.73|306.58|306.63|306.43|306.83|306.63|306.53|306.38|92
1675874100000|2023-02-08 16:35:00|306.58|306.48|306.88|306.73|307.03|306.88|306.58|306.48|76
1675874400000|2023-02-08 16:40:00|306.93|306.68|306.83|306.63|306.93|306.68|306.73|306.53|120
1675874700000|2023-02-08 16:45:00|306.78|306.68|307.03|306.83|307.08|306.88|306.78|306.68|33
1675875000000|2023-02-08 16:50:00|307.08|306.88|307.13|306.98|307.23|307.08|306.98|306.78|31
1675875300000|2023-02-08 16:55:00|307.18|306.93|307.33|307.13|307.33|307.13|307.08|306.88|13
1675875600000|2023-02-08 17:00:00|307.28|307.08|307.08|306.93|307.33|307.13|307.03|306.88|19
1675875900000|2023-02-08 17:05:00|307.03|306.88|307.33|307.18|307.38|307.18|307.03|306.83|32
1675876200000|2023-02-08 17:10:00|307.38|307.23|307.13|306.93|307.48|307.33|307.13|306.93|22
1675876500000|2023-02-08 17:15:00|307.08|306.98|307.23|307.03|307.23|307.08|306.98|306.78|29
1675876800000|2023-02-08 17:20:00|307.28|307.08|307.23|307.03|307.33|307.13|307.18|307.03|50
1675877100000|2023-02-08 17:25:00|307.18|307.08|307.48|307.28|307.48|307.28|307.18|307.03|39
1675877400000|2023-02-08 17:30:00|307.53|307.33|307.28|307.13|307.68|307.53|307.28|307.08|31
1675877700000|2023-02-08 17:35:00|307.33|307.18|307.13|306.98|307.43|307.23|307.13|306.98|10
1675878000000|2023-02-08 17:40:00|307.18|306.93|307.28|307.08|307.28|307.13|307.08|306.88|7
1675878300000|2023-02-08 17:45:00|307.33|307.13|307.58|307.38|307.58|307.38|307.28|307.08|34
1675878600000|2023-02-08 17:50:00|307.53|307.43|307.48|307.33|307.63|307.48|307.48|307.33|13
1675878900000|2023-02-08 17:55:00|307.53|307.38|307.68|307.53|307.73|307.58|307.43|307.28|19
1675879200000|2023-02-08 18:00:00|307.73|307.58|307.78|307.58|307.83|307.68|307.63|307.48|23
1675879500000|2023-02-08 18:05:00|307.83|307.63|307.88|307.68|307.93|307.78|307.63|307.43|8
1675879800000|2023-02-08 18:10:00|307.83|307.73|307.73|307.53|307.93|307.78|307.73|307.53|16
1675880100000|2023-02-08 18:15:00|307.78|307.58|307.78|307.58|307.83|307.63|307.63|307.48|3
1675880400000|2023-02-08 18:20:00|307.73|307.53|307.78|307.58|307.78|307.58|307.63|307.43|8
1675880700000|2023-02-08 18:25:00|307.73|307.63|307.43|307.23|307.78|307.63|307.43|307.23|13
1675881000000|2023-02-08 18:30:00|307.38|307.28|307.38|307.18|307.43|307.28|307.18|307.03|12
1675881300000|2023-02-08 18:35:00|307.33|307.13|307.33|307.13|307.48|307.28|307.23|307.08|10
1675881600000|2023-02-08 18:40:00|307.28|307.18|307.33|307.13|307.38|307.23|307.23|307.08|8
1675881900000|2023-02-08 18:45:00|307.38|307.18|307.28|307.08|307.43|307.28|307.23|307.03|12
1675882200000|2023-02-08 18:50:00|307.23|307.13|307.23|307.08|307.38|307.23|307.23|307.03|17
1675882500000|2023-02-08 18:55:00|307.28|307.03|307.38|307.18|307.38|307.18|307.23|307.03|4
1675882800000|2023-02-08 19:00:00|307.33|307.13|307.33|307.13|307.38|307.18|307.13|306.98|26
1675883100000|2023-02-08 19:05:00|307.38|307.18|307.33|307.18|307.43|307.23|307.23|307.08|11
1675883400000|2023-02-08 19:10:00|307.38|307.23|307.53|307.33|307.58|307.38|307.33|307.18|16
1675883700000|2023-02-08 19:15:00|307.48|307.38|307.63|307.43|307.68|307.48|307.48|307.33|4
1675884000000|2023-02-08 19:20:00|307.58|307.38|307.48|307.33|307.58|307.38|307.43|307.28|2
1675884300000|2023-02-08 19:25:00|307.43|307.28|307.33|307.13|307.48|307.33|307.28|307.13|16
1675884600000|2023-02-08 19:30:00|307.38|307.18|307.28|307.13|307.38|307.18|307.23|307.03|28
1675884900000|2023-02-08 19:35:00|307.33|307.18|307.33|307.13|307.38|307.18|307.28|307.08|5
1675885200000|2023-02-08 19:40:00|307.28|307.18|307.08|306.88|307.33|307.18|306.93|306.78|63
1675885500000|2023-02-08 19:45:00|307.03|306.93|306.98|306.78|307.13|306.93|306.93|306.78|13
1675885800000|2023-02-08 19:50:00|307.03|306.83|307.13|306.93|307.13|306.93|306.93|306.78|1
1675886100000|2023-02-08 19:55:00|307.08|306.88|307.23|307.03|307.28|307.08|307.03|306.88|6
1675886400000|2023-02-08 20:00:00|307.18|307.08|306.88|306.68|307.23|307.08|306.88|306.68|17
1675886700000|2023-02-08 20:05:00|306.83|306.73|306.78|306.63|306.83|306.73|306.68|306.53|28
1675887000000|2023-02-08 20:10:00|306.83|306.68|306.58|306.38|306.83|306.68|306.58|306.38|55
1675887300000|2023-02-08 20:15:00|306.63|306.43|306.58|306.43|306.78|306.58|306.58|306.38|43
1675887600000|2023-02-08 20:20:00|306.63|306.48|306.93|306.73|306.93|306.78|306.63|306.43|12
1675887900000|2023-02-08 20:25:00|306.88|306.78|306.98|306.78|306.98|306.78|306.83|306.68|14
1675888200000|2023-02-08 20:30:00|307.03|306.83|306.98|306.78|307.18|307.03|306.98|306.73|64
1675888500000|2023-02-08 20:35:00|307.03|306.83|307.28|307.08|307.28|307.13|307.03|306.83|10
1675888800000|2023-02-08 20:40:00|307.23|307.13|307.28|307.03|307.38|307.18|307.23|306.93|28
1675889100000|2023-02-08 20:45:00|307.23|307.08|307.13|306.93|307.23|307.08|307.13|306.93|1
1675889400000|2023-02-08 20:50:00|307.18|307.03|307.18|306.98|307.38|307.18|307.13|306.93|13
1675889700000|2023-02-08 20:55:00|307.23|307.03|307.23|306.98|307.28|307.03|307.13|306.93|27
1675890000000|2023-02-08 21:00:00|307.18|307.03|307.23|306.98|307.23|307.03|307.18|306.98|4
1675890300000|2023-02-08 21:05:00|307.18|307.03|307.18|306.98|307.23|307.03|307.18|306.98|0
1675890600000|2023-02-08 21:10:00|307.13|306.88|307.18|306.58|307.28|306.93|307.03|306.58|8
1675890900000|2023-02-08 21:15:00|307.28|306.68|307.28|306.68|307.28|306.68|307.18|306.58|0
1675891200000|2023-02-08 21:20:00|307.38|306.78|307.38|306.78|307.38|306.78|307.38|306.78|0
1675891500000|2023-02-08 21:25:00|307.48|306.88|307.38|306.78|307.48|306.88|307.38|306.78|0
1675891800000|2023-02-08 21:30:00|307.48|306.88|307.48|306.88|307.48|306.88|307.48|306.88|0
1675892400000|2023-02-08 21:40:00|307.58|306.98|307.48|306.88|307.58|306.98|307.48|306.88|0
1675892700000|2023-02-08 21:45:00|307.58|306.98|307.58|306.98|307.58|306.98|307.48|306.88|0
1675893000000|2023-02-08 21:50:00|307.48|306.88|307.58|306.98|307.58|306.98|307.48|306.88|0
1675893300000|2023-02-08 21:55:00|307.48|306.88|307.48|306.88|307.58|306.98|307.48|306.88|0
1675893600000|2023-02-08 22:00:00|307.58|306.98|307.58|306.98|307.58|306.98|307.58|306.98|0
1675894200000|2023-02-08 22:10:00|307.48|306.88|307.48|306.88|307.48|306.88|307.48|306.88|0
1675894800000|2023-02-08 22:20:00|307.58|306.98|307.58|306.98|307.58|306.98|307.58|306.98|0
1675895100000|2023-02-08 22:25:00|307.48|306.88|307.58|306.98|307.58|306.98|307.48|306.88|0
1675895400000|2023-02-08 22:30:00|307.48|306.88|307.48|306.88|307.58|306.98|307.48|306.88|0
1675895700000|2023-02-08 22:35:00|307.58|306.98|307.48|306.88|307.58|306.98|307.48|306.88|0
1675897200000|2023-02-08 23:00:00|307.38|306.78|307.48|306.88|307.48|306.88|307.38|306.78|0
1675897500000|2023-02-08 23:05:00|307.38|306.78|307.38|306.78|307.48|306.88|307.38|306.78|0
1675898100000|2023-02-08 23:15:00|307.28|306.68|307.38|306.78|307.38|306.78|307.28|306.68|0
1675898400000|2023-02-08 23:20:00|307.48|306.88|307.48|306.88|307.48|306.88|307.48|306.88|0
1675899000000|2023-02-08 23:30:00|307.58|306.98|307.58|306.98|307.58|306.98|307.48|306.88|0
1675899300000|2023-02-08 23:35:00|307.48|306.88|307.58|306.98|307.58|306.98|307.48|306.88|0
1675899600000|2023-02-08 23:40:00|307.68|307.08|307.68|307.08|307.68|307.08|307.58|306.98|0
1675899900000|2023-02-08 23:45:00|307.58|306.98|307.58|306.98|307.68|307.08|307.58|306.98|0
1675900800000|2023-02-09 00:00:00|307.68|307.08|307.68|307.08|307.68|307.08|307.58|306.98|0
1675901400000|2023-02-09 00:10:00|307.58|306.98|307.68|307.08|307.68|307.08|307.58|306.98|0
1675901700000|2023-02-09 00:15:00|307.78|307.18|307.68|307.08|307.78|307.18|307.68|307.08|0
1675902000000|2023-02-09 00:20:00|307.78|307.18|307.68|307.08|307.78|307.18|307.68|307.08|0
1675902300000|2023-02-09 00:25:00|307.78|307.18|307.68|307.08|307.78|307.18|307.68|307.08|0
1675902600000|2023-02-09 00:30:00|307.43|306.93|307.58|307.43|307.78|307.53|307.38|306.93|245
1675902900000|2023-02-09 00:35:00|307.63|307.48|307.38|307.23|307.63|307.48|307.28|307.13|126
1675903200000|2023-02-09 00:40:00|307.33|307.18|307.18|307.03|307.33|307.18|307.18|307.03|92
1675903500000|2023-02-09 00:45:00|307.13|306.98|306.98|306.83|307.28|307.08|306.93|306.78|224
1675903800000|2023-02-09 00:50:00|307.03|306.88|306.88|306.73|307.03|306.88|306.78|306.63|285
1675904100000|2023-02-09 00:55:00|306.98|306.83|306.63|306.48|306.98|306.83|306.63|306.48|260
1675904400000|2023-02-09 01:00:00|306.83|306.43|306.73|306.58|306.93|306.78|306.43|306.28|732
1675904700000|2023-02-09 01:05:00|306.83|306.68|307.03|306.88|307.13|306.98|306.68|306.53|446
1675905000000|2023-02-09 01:10:00|306.93|306.73|307.03|306.88|307.08|306.93|306.83|306.68|265
1675905300000|2023-02-09 01:15:00|307.08|306.93|306.73|306.58|307.18|307.03|306.58|306.43|298
1675905600000|2023-02-09 01:20:00|306.78|306.63|306.88|306.73|306.93|306.78|306.73|306.58|201
1675905900000|2023-02-09 01:25:00|306.83|306.68|306.93|306.78|306.93|306.78|306.63|306.48|191
1675906200000|2023-02-09 01:30:00|306.98|306.88|307.38|307.23|307.38|307.23|306.93|306.78|352
1675906500000|2023-02-09 01:35:00|307.33|307.18|307.23|307.08|307.38|307.23|307.13|306.98|224
1675906800000|2023-02-09 01:40:00|307.18|307.03|307.23|307.08|307.28|307.13|307.13|306.98|158
1675907100000|2023-02-09 01:45:00|307.18|307.03|307.33|307.18|307.48|307.33|307.18|307.03|147
1675907400000|2023-02-09 01:50:00|307.28|307.13|307.33|307.13|307.38|307.23|307.28|307.13|112
1675907700000|2023-02-09 01:55:00|307.28|307.18|307.18|306.98|307.38|307.23|307.13|306.98|117
1675908000000|2023-02-09 02:00:00|307.13|307.03|307.18|307.03|307.38|307.23|307.08|306.88|177
1675908300000|2023-02-09 02:05:00|307.23|307.08|307.18|306.98|307.28|307.13|307.08|306.93|170
1675908600000|2023-02-09 02:10:00|307.13|307.03|306.63|306.48|307.13|307.03|306.63|306.48|155
1675908900000|2023-02-09 02:15:00|306.68|306.53|306.58|306.43|306.68|306.53|306.58|306.43|129
1675909200000|2023-02-09 02:20:00|306.63|306.48|306.75|306.6|306.75|306.6|306.43|306.28|232
1675909500000|2023-02-09 02:25:00|306.8|306.65|306.83|306.68|306.83|306.68|306.55|306.4|124
1675909800000|2023-02-09 02:30:00|306.78|306.63|306.83|306.63|306.88|306.73|306.73|306.58|143
1675910100000|2023-02-09 02:35:00|306.78|306.58|306.43|306.28|306.78|306.58|306.38|306.23|302
1675910400000|2023-02-09 02:40:00|306.48|306.33|306.33|306.18|306.48|306.33|306.33|306.18|185
1675910700000|2023-02-09 02:45:00|306.38|306.23|306.48|306.33|306.48|306.33|306.33|306.18|253
1675911000000|2023-02-09 02:50:00|306.53|306.38|306.53|306.38|306.58|306.43|306.43|306.28|112
1675911300000|2023-02-09 02:55:00|306.58|306.43|306.68|306.53|306.68|306.53|306.48|306.33|52
1675911600000|2023-02-09 03:00:00|306.63|306.48|306.48|306.33|306.68|306.53|306.48|306.33|117
1675911900000|2023-02-09 03:05:00|306.43|306.28|306.53|306.38|306.58|306.43|306.43|306.28|93
1675912200000|2023-02-09 03:10:00|306.58|306.43|306.38|306.18|306.58|306.43|306.38|306.18|103
1675912500000|2023-02-09 03:15:00|306.33|306.23|306.03|305.88|306.38|306.23|306.03|305.88|186
1675912800000|2023-02-09 03:20:00|306.08|305.93|306.03|305.88|306.18|306.03|306.03|305.88|115
1675913100000|2023-02-09 03:25:00|306.08|305.93|306.18|306.03|306.28|306.13|306.08|305.88|131
1675913400000|2023-02-09 03:30:00|306.23|306.08|306.23|306.08|306.23|306.08|306.18|306.03|56
1675913700000|2023-02-09 03:35:00|306.13|305.98|306.38|306.23|306.38|306.23|306.13|305.98|150
1675914000000|2023-02-09 03:40:00|306.48|306.33|306.53|306.38|306.58|306.38|306.38|306.18|191
1675914300000|2023-02-09 03:45:00|306.48|306.33|306.38|306.23|306.48|306.33|306.33|306.18|129
1675914600000|2023-02-09 03:50:00|306.43|306.28|306.28|306.13|306.43|306.28|306.23|306.03|215
1675914900000|2023-02-09 03:55:00|306.23|306.08|306.13|305.98|306.28|306.13|306.03|305.88|151
1675915200000|2023-02-09 04:00:00|306.18|306.03|306.03|305.88|306.23|306.03|306.03|305.88|76
1675915500000|2023-02-09 04:05:00|306.13|305.93|306.18|306.03|306.18|306.03|306.13|305.93|63
1675915800000|2023-02-09 04:10:00|306.23|306.08|306.18|306.03|306.23|306.08|306.13|305.98|97
1675916100000|2023-02-09 04:15:00|306.13|305.98|306.13|305.98|306.13|306.03|306.13|305.98|87
1675916400000|2023-02-09 04:20:00|306.18|306.03|306.18|306.03|306.18|306.03|306.18|306.03|43
1675916700000|2023-02-09 04:25:00|306.13|305.98|306.18|306.03|306.18|306.03|306.13|305.98|41
1675917000000|2023-02-09 04:30:00|306.23|306.08|306.13|305.98|306.23|306.08|306.13|305.98|48
1675917300000|2023-02-09 04:35:00|306.08|305.93|306.18|306.03|306.18|306.03|306.08|305.93|53
1675917600000|2023-02-09 04:40:00|306.13|305.98|306.18|306.03|306.18|306.03|306.13|305.98|39
1675917900000|2023-02-09 04:45:00|306.13|305.93|306.08|305.93|306.13|305.93|306.03|305.88|91
1675918200000|2023-02-09 04:50:00|306.13|305.98|306.18|306.03|306.28|306.13|306.08|305.98|224
1675918500000|2023-02-09 04:55:00|306.28|306.13|306.28|306.13|306.28|306.13|306.28|306.13|50
1675918800000|2023-02-09 05:00:00|306.18|306.03|306.28|306.13|306.33|306.18|305.93|305.78|489
1675919100000|2023-02-09 05:05:00|306.33|306.18|306.53|306.38|306.63|306.48|306.23|306.08|229
1675919400000|2023-02-09 05:10:00|306.58|306.43|306.68|306.53|306.83|306.68|306.58|306.43|192
1675919700000|2023-02-09 05:15:00|306.63|306.48|306.58|306.43|306.68|306.53|306.58|306.43|186
1675920000000|2023-02-09 05:20:00|306.63|306.48|306.63|306.48|306.68|306.48|306.43|306.28|332
1675920300000|2023-02-09 05:25:00|306.58|306.43|306.58|306.43|306.68|306.53|306.58|306.43|161
1675920600000|2023-02-09 05:30:00|306.63|306.48|306.78|306.63|306.78|306.63|306.58|306.43|145
1675920900000|2023-02-09 05:35:00|306.73|306.58|306.78|306.63|306.83|306.68|306.63|306.48|212
1675921200000|2023-02-09 05:40:00|306.73|306.58|306.63|306.48|306.73|306.58|306.58|306.43|185
1675921500000|2023-02-09 05:45:00|306.48|306.33|306.88|306.73|306.93|306.78|306.48|306.33|230
1675921800000|2023-02-09 05:50:00|306.83|306.68|306.78|306.63|306.88|306.73|306.73|306.58|116
1675922100000|2023-02-09 05:55:00|306.83|306.68|306.63|306.48|306.88|306.68|306.63|306.48|105
1675922400000|2023-02-09 06:00:00|306.58|306.43|306.83|306.68|306.83|306.68|306.58|306.43|142
1675922700000|2023-02-09 06:05:00|306.88|306.73|306.63|306.48|306.88|306.73|306.53|306.38|177
1675923000000|2023-02-09 06:10:00|306.68|306.53|306.73|306.58|306.88|306.73|306.68|306.48|93
1675923300000|2023-02-09 06:15:00|306.78|306.63|306.83|306.68|306.88|306.68|306.78|306.63|136
1675923600000|2023-02-09 06:20:00|306.88|306.73|306.88|306.73|306.88|306.73|306.73|306.58|107
1675923900000|2023-02-09 06:25:00|306.93|306.78|306.88|306.73|306.98|306.83|306.88|306.73|110
1675924200000|2023-02-09 06:30:00|306.93|306.78|307.08|306.93|307.13|306.98|306.93|306.73|154
1675924500000|2023-02-09 06:35:00|307.03|306.88|307.13|306.98|307.13|306.98|307.03|306.88|148
1675924800000|2023-02-09 06:40:00|307.08|306.93|307.13|306.98|307.13|306.98|307.08|306.93|86
1675925100000|2023-02-09 06:45:00|307.18|306.93|307.18|307.03|307.23|307.08|307.18|306.93|122
1675925400000|2023-02-09 06:50:00|307.13|306.98|307.03|306.88|307.13|306.98|307.03|306.83|120
1675925700000|2023-02-09 06:55:00|306.98|306.83|306.93|306.78|306.98|306.83|306.93|306.78|83
1675926000000|2023-02-09 07:00:00|306.98|306.83|306.83|306.68|307.08|306.93|306.83|306.68|199
1675926300000|2023-02-09 07:05:00|306.78|306.63|306.78|306.63|306.78|306.63|306.68|306.53|182
1675926600000|2023-02-09 07:10:00|306.73|306.58|306.73|306.58|306.73|306.58|306.73|306.53|93
1675926900000|2023-02-09 07:15:00|306.68|306.53|306.83|306.68|306.83|306.68|306.68|306.53|129
1675927200000|2023-02-09 07:20:00|306.78|306.63|306.68|306.48|306.78|306.63|306.58|306.38|427
1675927500000|2023-02-09 07:25:00|306.63|306.58|306.78|306.63|306.78|306.63|306.63|306.53|237
1675927800000|2023-02-09 07:30:00|306.73|306.58|306.73|306.58|306.78|306.63|306.68|306.53|148
1675928100000|2023-02-09 07:35:00|306.68|306.53|306.78|306.63|306.78|306.63|306.68|306.53|130
1675928400000|2023-02-09 07:40:00|306.73|306.58|306.63|306.48|306.73|306.58|306.63|306.48|199
1675928700000|2023-02-09 07:45:00|306.68|306.43|306.53|306.38|306.68|306.48|306.53|306.38|236
1675929000000|2023-02-09 07:50:00|306.58|306.43|306.63|306.48|306.63|306.48|306.58|306.43|130
1675929300000|2023-02-09 07:55:00|306.68|306.53|306.83|306.68|306.88|306.73|306.68|306.53|198
1675929600000|2023-02-09 08:00:00|306.88|306.73|307.03|306.88|307.13|306.93|306.88|306.73|330
1675929900000|2023-02-09 08:05:00|307.08|306.93|307.23|307.08|307.28|307.13|307.08|306.93|257
1675930200000|2023-02-09 08:10:00|307.28|307.13|307.23|307.08|307.38|307.23|307.23|307.08|222
1675930500000|2023-02-09 08:15:00|307.28|307.13|307.28|307.13|307.28|307.13|307.13|306.93|233
1675930800000|2023-02-09 08:20:00|307.33|307.18|307.53|307.38|307.53|307.38|307.23|307.08|236
1675931100000|2023-02-09 08:25:00|307.48|307.33|307.38|307.23|307.48|307.33|307.38|307.23|259
1675931400000|2023-02-09 08:30:00|307.43|307.28|307.53|307.38|307.53|307.38|307.38|307.23|228
1675931700000|2023-02-09 08:35:00|307.48|307.33|307.58|307.43|307.73|307.58|307.43|307.28|311
1675932000000|2023-02-09 08:40:00|307.53|307.38|307.43|307.28|307.58|307.38|307.43|307.28|189
1675932300000|2023-02-09 08:45:00|307.48|307.33|307.33|307.18|307.48|307.33|307.28|307.13|170
1675932600000|2023-02-09 08:50:00|307.38|307.23|307.28|307.13|307.38|307.23|307.23|307.08|218
1675932900000|2023-02-09 08:55:00|307.23|307.08|307.28|307.13|307.38|307.23|307.13|306.98|432
1675933200000|2023-02-09 09:00:00|307.33|307.18|307.08|306.88|307.33|307.18|306.98|306.83|897
1675933500000|2023-02-09 09:05:00|307.13|306.93|307.13|306.98|307.18|307.03|307.08|306.93|265
1675933800000|2023-02-09 09:10:00|307.18|307.03|307.18|307.03|307.18|307.03|307.13|306.98|55
1675934100000|2023-02-09 09:15:00|307.13|306.98|307.28|307.03|307.28|307.03|307.08|306.93|78
1675934400000|2023-02-09 09:20:00|307.33|306.73|307.33|306.73|307.43|306.83|307.33|306.73|0
1675934700000|2023-02-09 09:25:00|307.43|306.83|307.33|306.73|307.43|306.83|307.33|306.73|10
1675935000000|2023-02-09 09:30:00|307.43|306.83|307.33|306.73|307.43|306.83|307.33|306.73|0
1675935300000|2023-02-09 09:35:00|307.43|306.83|307.43|306.83|307.53|306.93|307.33|306.73|0
1675935600000|2023-02-09 09:40:00|307.53|306.93|307.53|306.93|307.53|306.93|307.43|306.83|0
1675935900000|2023-02-09 09:45:00|307.63|307.03|307.63|307.03|307.63|307.03|307.53|306.93|0
1675936200000|2023-02-09 09:50:00|307.38|307.13|307.28|307.13|307.38|307.23|307.23|307.03|71
1675936500000|2023-02-09 09:55:00|307.23|307.08|307.43|307.23|307.43|307.28|307.23|307.08|54
1675936800000|2023-02-09 10:00:00|307.38|307.28|307.33|307.18|307.43|307.28|307.33|307.18|42
1675937100000|2023-02-09 10:05:00|307.38|307.23|307.33|307.18|307.38|307.23|307.33|307.18|9
1675937400000|2023-02-09 10:10:00|307.38|307.23|307.38|307.23|307.38|307.23|307.38|307.23|6
1675937700000|2023-02-09 10:15:00|307.33|307.18|307.33|307.18|307.38|307.23|307.33|307.18|9
1675938000000|2023-02-09 10:20:00|307.38|307.23|307.38|307.23|307.43|307.28|307.38|307.18|8
1675938300000|2023-02-09 10:25:00|307.33|307.18|307.38|307.23|307.43|307.23|307.33|307.18|61
1675938600000|2023-02-09 10:30:00|307.33|307.18|307.38|307.23|307.38|307.23|307.33|307.18|22
1675938900000|2023-02-09 10:35:00|307.33|307.18|307.33|307.18|307.43|307.23|307.33|307.18|14
1675939200000|2023-02-09 10:40:00||307.13||307.18||307.18||307.13|8
1675939500000|2023-02-09 10:45:00|307.28|307.13|307.38|307.23|307.38|307.23|307.28|307.13|9
1675939800000|2023-02-09 10:50:00|307.33|307.18|307.43|307.23|307.43|307.23|307.33|307.18|6
1675940100000|2023-02-09 10:55:00|307.38|307.18|307.48|307.33|307.53|307.33|307.38|307.18|18
1675940400000|2023-02-09 11:00:00|307.43|307.28|307.43|307.28|307.48|307.33|307.38|307.23|24
1675940700000|2023-02-09 11:05:00|307.38|307.23|307.28|307.13|307.43|307.23|307.28|307.13|13
1675941000000|2023-02-09 11:10:00|307.33|307.18|307.33|307.18|307.38|307.23|307.33|307.13|31
1675941300000|2023-02-09 11:15:00|307.28|307.13|307.23|307.08|307.28|307.13|307.23|307.08|16
1675941600000|2023-02-09 11:20:00|307.18|307.03|307.23|307.03|307.23|307.08|307.18|307.03|13
1675941900000|2023-02-09 11:25:00|307.28|307.08|307.18|307.03|307.28|307.13|307.18|307.03|11
1675942200000|2023-02-09 11:30:00|307.13|306.98|307.18|306.98|307.18|306.98|307.13|306.98|11
1675942500000|2023-02-09 11:35:00|307.13|306.93|307.13|306.98|307.13|306.98|307.08|306.93|39
1675942800000|2023-02-09 11:40:00|307.18|307.03|307.23|307.08|307.23|307.08|307.13|306.98|4
1675943100000|2023-02-09 11:45:00|307.18|307.03|307.23|307.08|307.23|307.08|307.18|307.03|11
1675943400000|2023-02-09 11:50:00|307.28|307.13|307.23|307.08|307.28|307.13|307.23|307.08|14
1675943700000|2023-02-09 11:55:00|307.28|307.13|307.23|307.08|307.28|307.13|307.23|307.08|9
1675944000000|2023-02-09 12:00:00|307.18|307.03|307.23|307.03|307.28|307.13|307.18|307.03|8
1675944300000|2023-02-09 12:05:00|307.18|307.08|307.23|307.03|307.23|307.08|307.18|307.03|9
1675944600000|2023-02-09 12:10:00|307.18|307.08|307.23|307.03|307.23|307.08|307.18|306.98|3
1675944900000|2023-02-09 12:15:00|307.18|307.08|307.23|307.08|307.23|307.08|307.18|307.03|12
1675945200000|2023-02-09 12:20:00|307.18|307.03|307.23|307.08|307.23|307.08|307.18|307.03|8
1675945500000|2023-02-09 12:25:00|307.28|307.13|307.23|307.08|307.28|307.13|307.23|307.08|16
1675945800000|2023-02-09 12:30:00|307.28|307.13|307.23|307.08|307.28|307.13|307.23|307.03|20
1675946100000|2023-02-09 12:35:00|307.18|307.03|307.13|306.98|307.23|307.08|307.13|306.98|34
1675946400000|2023-02-09 12:40:00|307.18|307.03|307.13|306.98|307.18|307.03|307.08|306.93|35
1675946700000|2023-02-09 12:45:00|307.08|306.93|307.08|306.93|307.08|306.93|307.08|306.93|13
1675947000000|2023-02-09 12:50:00|307.13|306.98|307.13|306.98|307.13|306.98|307.08|306.93|27
1675947300000|2023-02-09 12:55:00|307.08|306.93|307.03|306.88|307.13|306.98|307.03|306.88|37
1675947600000|2023-02-09 13:00:00|306.98|306.83|306.83|306.68|306.98|306.83|306.83|306.68|46
1675947900000|2023-02-09 13:05:00|306.88|306.73|306.88|306.73|306.88|306.73|306.83|306.68|35
1675948200000|2023-02-09 13:10:00|306.93|306.78|306.93|306.78|306.93|306.78|306.93|306.78|13
1675948500000|2023-02-09 13:15:00|306.98|306.83|306.98|306.83|306.98|306.83|306.98|306.83|16
1675948800000|2023-02-09 13:20:00|306.93|306.78|306.93|306.78|306.98|306.83|306.88|306.73|9
1675949100000|2023-02-09 13:25:00|306.88|306.73|306.98|306.83|306.98|306.83|306.88|306.73|7
1675949400000|2023-02-09 13:30:00|307.03|306.88|307.03|306.88|307.08|306.93|306.98|306.83|62
1675949700000|2023-02-09 13:35:00|306.98|306.83|306.98|306.83|307.03|306.88|306.93|306.78|34
1675950000000|2023-02-09 13:40:00|307.03|306.88|307.08|306.93|307.08|306.93|307.03|306.88|13
1675950300000|2023-02-09 13:45:00|307.13|306.98|307.23|307.08|307.23|307.08|307.13|306.98|42
1675950600000|2023-02-09 13:50:00|307.28|307.13|307.23|307.08|307.28|307.13|307.23|307.08|18
1675950900000|2023-02-09 13:55:00|307.28|307.13|307.28|307.13|307.33|307.18|307.28|307.13|11
1675951200000|2023-02-09 14:00:00|307.33|307.18|307.23|307.08|307.33|307.18|307.23|307.03|36
1675951500000|2023-02-09 14:05:00|307.18|307.03|307.18|307.03|307.28|307.08|307.18|307.03|35
1675951800000|2023-02-09 14:10:00|307.13|306.98|307.13|306.98|307.18|307.03|307.13|306.98|14
1675952100000|2023-02-09 14:15:00|307.18|307.03|307.28|307.08|307.33|307.13|307.18|306.98|47
1675952400000|2023-02-09 14:20:00|307.23|307.13|307.18|307.03|307.28|307.13|307.18|306.98|33
1675952700000|2023-02-09 14:25:00|307.23|307.08|307.18|307.03|307.28|307.13|307.18|307.03|15
1675953000000|2023-02-09 14:30:00|307.23|307.08|306.83|306.68|307.33|307.18|306.73|306.58|409
1675953300000|2023-02-09 14:35:00|306.88|306.73|306.83|306.68|307.03|306.83|306.58|306.38|193
1675953600000|2023-02-09 14:40:00|306.88|306.73|306.63|306.48|307.03|306.83|306.53|306.38|198
1675953900000|2023-02-09 14:45:00|306.68|306.53|307.03|306.88|307.03|306.88|306.63|306.48|130
1675954200000|2023-02-09 14:50:00|307.08|306.93|306.93|306.78|307.48|307.28|306.88|306.68|193
1675954500000|2023-02-09 14:55:00|306.98|306.73|306.83|306.63|307.13|306.93|306.78|306.58|141
1675954800000|2023-02-09 15:00:00|306.78|306.68|306.48|306.28|306.83|306.68|306.38|306.18|103
1675955100000|2023-02-09 15:05:00|306.43|306.23|306.43|306.23|306.58|306.38|306.38|306.18|67
1675955400000|2023-02-09 15:10:00|306.38|306.18|306.38|306.18|306.43|306.28|306.13|305.93|207
1675955700000|2023-02-09 15:15:00|306.43|306.23|306.38|306.18|306.48|306.33|306.18|306.03|111
1675956000000|2023-02-09 15:20:00|306.43|306.23|306.18|305.98|306.68|306.53|306.13|305.98|155
1675956300000|2023-02-09 15:25:00|306.13|305.93|305.68|305.53|306.23|306.03|305.68|305.48|197
1675956600000|2023-02-09 15:30:00|305.73|305.58|305.88|305.68|306.03|305.88|305.68|305.58|97
1675956900000|2023-02-09 15:35:00|305.83|305.73|305.93|305.73|306.03|305.83|305.78|305.63|53
1675957200000|2023-02-09 15:40:00|305.88|305.78|305.78|305.58|305.93|305.78|305.63|305.48|107
1675957500000|2023-02-09 15:45:00|305.73|305.63|306.18|306.03|306.18|306.03|305.68|305.53|77
1675957800000|2023-02-09 15:50:00|306.23|306.08|306.08|305.93|306.33|306.18|306.08|305.93|65
1675958100000|2023-02-09 15:55:00|306.13|305.88|306.28|306.08|306.33|306.13|305.98|305.83|41
1675958400000|2023-02-09 16:00:00|306.23|306.03|305.88|305.73|306.28|306.13|305.73|305.58|109
1675958700000|2023-02-09 16:05:00|305.83|305.68|305.93|305.78|305.98|305.78|305.53|305.33|47
1675959000000|2023-02-09 16:10:00|305.98|305.83|305.93|305.78|305.98|305.83|305.83|305.63|66
1675959300000|2023-02-09 16:15:00|305.88|305.73|305.78|305.63|305.88|305.73|305.68|305.48|47
1675959600000|2023-02-09 16:20:00|305.73|305.58|305.48|305.28|305.78|305.63|305.48|305.28|78
1675959900000|2023-02-09 16:25:00|305.53|305.33|305.53|305.33|305.53|305.38|305.28|305.13|108
1675960200000|2023-02-09 16:30:00|305.48|305.28|305.43|305.28|305.48|305.28|305.23|305.08|55
1675960500000|2023-02-09 16:35:00|305.48|305.33|305.58|305.38|305.58|305.38|305.18|305.03|125
1675960800000|2023-02-09 16:40:00|305.53|305.43|305.68|305.53|305.73|305.53|305.53|305.33|33
1675961100000|2023-02-09 16:45:00|305.63|305.48|305.33|305.13|305.63|305.48|305.23|305.03|49
1675961400000|2023-02-09 16:50:00|305.28|305.18|305.33|305.13|305.38|305.23|305.28|305.08|13
1675961700000|2023-02-09 16:55:00|305.38|305.18|305.53|305.38|305.53|305.38|305.28|305.08|30
1675962000000|2023-02-09 17:00:00|305.48|305.33|305.63|305.43|305.68|305.48|305.48|305.33|25
1675962300000|2023-02-09 17:05:00|305.58|305.48|305.63|305.48|305.68|305.53|305.58|305.38|16
1675962600000|2023-02-09 17:10:00|305.68|305.53|305.63|305.43|305.78|305.58|305.63|305.43|25
1675962900000|2023-02-09 17:15:00|305.58|305.48|305.63|305.48|305.68|305.53|305.48|305.33|43
1675963200000|2023-02-09 17:20:00|305.68|305.43|305.53|305.33|305.68|305.53|305.48|305.33|39
1675963500000|2023-02-09 17:25:00|305.58|305.38|305.33|305.18|305.63|305.43|305.33|305.18|53
1675963800000|2023-02-09 17:30:00|305.38|305.13|305.08|304.88|305.43|305.23|305.08|304.88|43
1675964100000|2023-02-09 17:35:00|305.03|304.93|304.83|304.68|305.08|304.93|304.78|304.63|53
1675964400000|2023-02-09 17:40:00|304.78|304.63|304.78|304.58|304.98|304.83|304.78|304.58|39
1675964700000|2023-02-09 17:45:00|304.73|304.63|304.63|304.48|304.78|304.63|304.58|304.43|51
1675965000000|2023-02-09 17:50:00|304.68|304.43|304.78|304.58|304.78|304.63|304.63|304.43|38
1675965300000|2023-02-09 17:55:00|304.73|304.63|304.93|304.73|304.98|304.78|304.73|304.58|25
1675965600000|2023-02-09 18:00:00|304.88|304.68|304.48|304.23|304.93|304.78|304.28|303.98|140
1675965900000|2023-02-09 18:05:00|304.43|304.28|304.48|304.33|304.68|304.48|304.38|304.23|134
1675966200000|2023-02-09 18:10:00|304.53|304.38|304.68|304.48|304.68|304.48|304.48|304.28|38
1675966500000|2023-02-09 18:15:00|304.63|304.53|304.73|304.58|304.73|304.58|304.43|304.23|23
1675966800000|2023-02-09 18:20:00|304.78|304.63|304.78|304.58|304.93|304.78|304.73|304.53|14
1675967100000|2023-02-09 18:25:00|304.83|304.63|304.78|304.58|304.93|304.73|304.73|304.58|26
1675967400000|2023-02-09 18:30:00|304.73|304.53|304.98|304.78|305.03|304.88|304.63|304.43|21
1675967700000|2023-02-09 18:35:00|304.93|304.83|304.78|304.63|304.98|304.83|304.78|304.58|7
1675968000000|2023-02-09 18:40:00|304.83|304.58|304.68|304.48|304.83|304.63|304.63|304.43|18
1675968300000|2023-02-09 18:45:00|304.63|304.43|304.73|304.53|304.73|304.53|304.58|304.38|12
1675968600000|2023-02-09 18:50:00|304.68|304.48|304.63|304.43|304.73|304.48|304.48|304.33|11
1675968900000|2023-02-09 18:55:00|304.58|304.48|304.68|304.48|304.68|304.48|304.43|304.28|32
1675969200000|2023-02-09 19:00:00|304.63|304.53|304.58|304.38|304.78|304.58|304.53|304.38|15
1675969500000|2023-02-09 19:05:00|304.63|304.43|304.78|304.63|304.83|304.68|304.63|304.38|28
1675969800000|2023-02-09 19:10:00|304.83|304.58|304.73|304.53|304.83|304.68|304.63|304.48|16
1675970100000|2023-02-09 19:15:00|304.68|304.58|304.63|304.48|304.78|304.63|304.63|304.43|17
1675970400000|2023-02-09 19:20:00|304.68|304.43|304.48|304.28|304.68|304.53|304.43|304.28|11
1675970700000|2023-02-09 19:25:00|304.43|304.33|304.43|304.23|304.53|304.38|304.38|304.23|8
1675971000000|2023-02-09 19:30:00|304.48|304.28|304.38|304.18|304.58|304.43|304.33|304.13|16
1675971300000|2023-02-09 19:35:00|304.33|304.23|304.38|304.18|304.43|304.23|304.33|304.13|10
1675971600000|2023-02-09 19:40:00|304.33|304.23|304.58|304.38|304.63|304.48|304.33|304.18|15
1675971900000|2023-02-09 19:45:00|304.53|304.43|304.58|304.43|304.63|304.48|304.43|304.23|16
1675972200000|2023-02-09 19:50:00|304.53|304.38|304.43|304.23|304.53|304.43|304.38|304.18|13
1675972500000|2023-02-09 19:55:00|304.38|304.18|304.13|303.88|304.38|304.18|304.08|303.88|19
1675972800000|2023-02-09 20:00:00|304.08|303.83|303.73|303.58|304.08|303.83|303.73|303.58|30
1675973100000|2023-02-09 20:05:00|303.78|303.53|303.93|303.63|303.93|303.63|303.78|303.53|16
1675973400000|2023-02-09 20:10:00|303.88||303.88||303.88||303.88||1
1675973700000|2023-02-09 20:15:00|303.83|303.68|304.03|303.88|304.08|303.88|303.78|303.68|26
1675974000000|2023-02-09 20:20:00|303.98|303.78|303.73|303.58|304.03|303.88|303.73|303.53|22
1675974300000|2023-02-09 20:25:00|303.78|303.53|303.78|303.63|303.78|303.63|303.68|303.53|39
1675974600000|2023-02-09 20:30:00|303.73|303.58|303.33|303.18|303.78|303.63|303.33|303.18|29
1675974900000|2023-02-09 20:35:00|303.38|303.23|303.88|303.73|303.88|303.73|303.33|303.18|36
1675975200000|2023-02-09 20:40:00|303.93|303.68|303.98|303.83|303.98|303.83|303.83|303.63|61
1675975500000|2023-02-09 20:45:00|304.03|303.78|304.03|303.83|304.08|303.93|303.98|303.78|15
1675975800000|2023-02-09 20:50:00|304.13|303.93|304.43|304.28|304.48|304.33|304.13|303.93|58
1675976100000|2023-02-09 20:55:00|304.38|304.18|304.38|304.23|304.38|304.23|304.18|304.03|32
1675976400000|2023-02-09 21:00:00|304.33|304.13|304.48|304.28|304.48|304.28|304.28|304.08|2
1675976700000|2023-02-09 21:05:00|304.43|304.23|304.48|304.23|304.48|304.28|304.43|304.23|4
1675977000000|2023-02-09 21:10:00|304.43|304.18|304.53|303.93|304.53|304.18|304.33|303.83|2
1675977300000|2023-02-09 21:15:00|304.43|303.83|304.83|304.23|304.93|304.33|304.43|303.83|0
1675977600000|2023-02-09 21:20:00|304.93|304.33|304.93|304.33|305.03|304.43|304.93|304.33|0
1675977900000|2023-02-09 21:25:00|305.03|304.43|305.03|304.43|305.03|304.43|305.03|304.43|0
1675978200000|2023-02-09 21:30:00|305.13|304.53|305.03|304.43|305.13|304.53|305.03|304.43|0
1675978800000|2023-02-09 21:40:00|304.93|304.33|304.93|304.33|305.03|304.43|304.93|304.33|0
1675979100000|2023-02-09 21:45:00|305.03|304.43|305.03|304.43|305.03|304.43|304.93|304.33|0
1675979400000|2023-02-09 21:50:00|304.93|304.33|305.03|304.43|305.03|304.43|304.93|304.33|0
1675979700000|2023-02-09 21:55:00|305.13|304.53|305.13|304.53|305.13|304.53|305.03|304.43|0
1675980000000|2023-02-09 22:00:00|305.03|304.43|305.03|304.43|305.03|304.43|305.03|304.43|0
1675981200000|2023-02-09 22:20:00|305.13|304.53|305.03|304.43|305.13|304.53|305.03|304.43|0
1675981500000|2023-02-09 22:25:00|305.13|304.53|305.03|304.43|305.13|304.53|305.03|304.43|0
1675981800000|2023-02-09 22:30:00|305.13|304.53|305.13|304.53|305.13|304.53|305.03|304.43|0
1675982100000|2023-02-09 22:35:00|305.03|304.43|305.13|304.53|305.13|304.53|305.03|304.43|0
1675982400000|2023-02-09 22:40:00|305.03|304.43|305.03|304.43|305.03|304.43|305.03|304.43|0
1675983000000|2023-02-09 22:50:00|305.13|304.53|305.13|304.53|305.13|304.53|305.03|304.43|0
1675983300000|2023-02-09 22:55:00|305.03|304.43|305.13|304.53|305.13|304.53|305.03|304.43|0
1675983600000|2023-02-09 23:00:00|305.03|304.43|304.93|304.33|305.13|304.53|304.93|304.33|0
1675983900000|2023-02-09 23:05:00|305.03|304.43|305.03|304.43|305.03|304.43|305.03|304.43|0
1675984200000|2023-02-09 23:10:00|304.93|304.33|305.03|304.43|305.03|304.43|304.93|304.33|0
1675984500000|2023-02-09 23:15:00|304.93|304.33|305.03|304.43|305.23|304.63|304.93|304.33|0
1675984800000|2023-02-09 23:20:00|305.13|304.53|305.13|304.53|305.23|304.63|305.03|304.43|0
1675985100000|2023-02-09 23:25:00|305.23|304.63|305.13|304.53|305.23|304.63|305.13|304.53|0
1675985400000|2023-02-09 23:30:00|305.03|304.43|304.93|304.33|305.13|304.53|304.93|304.33|0
1675985700000|2023-02-09 23:35:00|304.83|304.23|304.93|304.33|304.93|304.33|304.83|304.23|0
1675986000000|2023-02-09 23:40:00|305.03|304.43|304.93|304.33|305.03|304.43|304.93|304.33|0
1675986300000|2023-02-09 23:45:00|304.83|304.23|304.93|304.33|305.03|304.43|304.83|304.23|0
1675986600000|2023-02-09 23:50:00|304.83|304.23|304.93|304.33|304.93|304.33|304.83|304.23|0
1675986900000|2023-02-09 23:55:00|304.83|304.23|304.93|304.33|304.93|304.33|304.83|304.23|0
1675987200000|2023-02-10 00:00:00|304.83|304.23|304.83|304.23|304.93|304.33|304.73|304.13|0
1675987500000|2023-02-10 00:05:00|304.93|304.33|304.83|304.23|304.93|304.33|304.83|304.23|0
1675987800000|2023-02-10 00:10:00|304.93|304.33|304.83|304.23|304.93|304.33|304.83|304.23|0
1675988100000|2023-02-10 00:15:00|304.93|304.33|304.73|304.13|304.93|304.33|304.63|304.03|0
1675988400000|2023-02-10 00:20:00|304.63|304.03|304.73|304.13|304.73|304.13|304.63|304.03|0
1675988700000|2023-02-10 00:25:00|304.63|304.03|304.53|303.93|304.73|304.13|304.53|303.93|0
1675989000000|2023-02-10 00:30:00|304.63|304.03|304.38|304.23|304.63|304.33|303.43|303.28|324
1675989300000|2023-02-10 00:35:00|304.33|304.18|304.23|304.03|304.33|304.18|304.23|304.03|136
1675989600000|2023-02-10 00:40:00|304.18|304.08|304.18|303.98|304.23|304.08|304.13|303.98|217
1675989900000|2023-02-10 00:45:00|304.13|304.03|303.98|303.83|304.13|304.03|303.88|303.73|251
1675990200000|2023-02-10 00:50:00|303.93|303.78|303.83|303.68|304.03|303.88|303.83|303.68|180
1675990500000|2023-02-10 00:55:00|303.93|303.78|303.78|303.63|304.13|303.98|303.73|303.58|284
1675990800000|2023-02-10 01:00:00|303.73|303.58|303.48|303.33|304.28|304.08|303.28|303.13|768
1675991100000|2023-02-10 01:05:00|303.43|303.28|302.63|302.48|303.48|303.33|302.53|302.28|1497
1675991400000|2023-02-10 01:10:00|302.68|302.53|302.38|302.23|302.98|302.83|302.33|302.18|783
1675991700000|2023-02-10 01:15:00|302.33|302.18|302.88|302.68|302.98|302.83|302.23|302.03|673
1675992000000|2023-02-10 01:20:00|302.83|302.73|303.18|303.03|303.43|303.28|302.73|302.58|413
1675992300000|2023-02-10 01:25:00|303.13|302.98|303.28|303.08|303.43|303.28|302.98|302.83|350
1675992600000|2023-02-10 01:30:00|303.23|303.18|303.23|303.08|303.53|303.33|303.03|302.88|493
1675992900000|2023-02-10 01:35:00|303.18|302.98|303.13|302.98|303.38|303.23|303.03|302.88|170
1675993200000|2023-02-10 01:40:00|303.18|303.03|303.18|303.03|303.23|303.08|302.98|302.83|230
1675993500000|2023-02-10 01:45:00|303.13|302.98|303.28|303.08|303.28|303.13|302.98|302.83|203
1675993800000|2023-02-10 01:50:00|303.23|303.13|302.83|302.63|303.28|303.13|302.78|302.63|303
1675994100000|2023-02-10 01:55:00|302.78|302.68|302.73|302.58|302.88|302.73|302.53|302.38|258
1675994400000|2023-02-10 02:00:00|302.78|302.63|302.68|302.53|302.83|302.68|302.58|302.43|197
1675994700000|2023-02-10 02:05:00|302.73|302.58|302.58|302.43|302.73|302.58|302.53|302.38|237
1675995000000|2023-02-10 02:10:00|302.63|302.48|302.88|302.73|302.88|302.73|302.63|302.48|176
1675995300000|2023-02-10 02:15:00|302.93|302.68|302.93|302.78|302.93|302.78|302.73|302.58|127
1675995600000|2023-02-10 02:20:00|302.98|302.83|303.13|302.98|303.13|302.98|302.98|302.83|142
1675995900000|2023-02-10 02:25:00|303.08|302.93|303.18|302.98|303.23|303.08|302.98|302.83|217
1675996200000|2023-02-10 02:30:00|303.13|303.03|303.18|303.03|303.23|303.08|303.13|302.98|219
1675996500000|2023-02-10 02:35:00|303.23|303.08|303.48|303.33|303.48|303.33|303.23|303.08|228
1675996800000|2023-02-10 02:40:00|303.43|303.28|303.58|303.43|303.68|303.53|303.43|303.28|264
1675997100000|2023-02-10 02:45:00|303.53|303.38|303.38|303.23|303.53|303.38|303.33|303.18|268
1675997400000|2023-02-10 02:50:00|303.33|303.18|303.58|303.43|303.58|303.43|303.33|303.18|134
1675997700000|2023-02-10 02:55:00|303.53|303.38|303.48|303.28|303.63|303.48|303.43|303.28|173
1675998000000|2023-02-10 03:00:00|303.43|303.23|303.18|303.03|303.43|303.23|303.08|302.93|346
1675998300000|2023-02-10 03:05:00|303.13|302.98|302.77|302.57|303.13|302.98|302.67|302.52|181
1675998600000|2023-02-10 03:10:00|302.82|302.62|302.87|302.72|302.87|302.72|302.72|302.57|223
1675998900000|2023-02-10 03:15:00|302.92|302.77|302.82|302.67|302.92|302.77|302.72|302.57|282
1675999200000|2023-02-10 03:20:00|302.77|302.62|302.97|302.82|302.97|302.82|302.77|302.62|310
1675999500000|2023-02-10 03:25:00|303.02|302.87|302.97|302.82|303.02|302.87|302.97|302.82|239
1675999800000|2023-02-10 03:30:00|302.92|302.77|302.82|302.67|302.92|302.77|302.82|302.67|103
1676000100000|2023-02-10 03:35:00|302.87|302.62|302.97|302.82|302.97|302.82|302.82|302.62|224
1676000400000|2023-02-10 03:40:00|302.92|302.77|303.07|302.87|303.07|302.92|302.92|302.77|193
1676000700000|2023-02-10 03:45:00|303.02|302.92|302.97|302.82|303.02|302.92|302.87|302.72|150
1676001000000|2023-02-10 03:50:00|303.07|302.92|303.17|303.02|303.22|303.07|303.07|302.92|125
1676001300000|2023-02-10 03:55:00|303.22|303.07|303.07|302.87|303.22|303.07|302.97|302.82|177
1676001600000|2023-02-10 04:00:00|303.02|302.82|302.87|302.72|303.02|302.82|302.82|302.67|125
1676001900000|2023-02-10 04:05:00|302.82|302.67|302.87|302.72|302.92|302.77|302.82|302.67|86
1676002200000|2023-02-10 04:10:00|302.92|302.77|302.92|302.77|302.92|302.77|302.87|302.72|46
1676002500000|2023-02-10 04:15:00|302.87|302.72|302.92|302.77|302.92|302.77|302.87|302.72|65
1676002800000|2023-02-10 04:20:00||302.72||302.77||302.77||302.72|31
1676003100000|2023-02-10 04:25:00|302.87|302.72|302.82|302.67|302.92|302.77|302.77|302.62|121
1676003400000|2023-02-10 04:30:00|302.77|302.62|302.92|302.77|302.97|302.77|302.77|302.62|92
1676003700000|2023-02-10 04:35:00|302.87|302.72|302.97|302.82|302.97|302.82|302.87|302.72|87
1676004000000|2023-02-10 04:40:00|302.92|302.77|302.92|302.77|302.92|302.77|302.92|302.77|55
1676004300000|2023-02-10 04:45:00|302.97|302.82|303.02|302.87|303.07|302.92|302.97|302.82|99
1676004600000|2023-02-10 04:50:00|302.97|302.82|302.97|302.82|302.97|302.82|302.97|302.77|39
1676004900000|2023-02-10 04:55:00|302.92|302.77|302.97|302.82|302.97|302.82|302.92|302.77|68
1676005200000|2023-02-10 05:00:00|303.02|302.87|303.07|302.92|303.22|303.07|302.97|302.82|341
1676005500000|2023-02-10 05:05:00|303.12|302.97|303.02|302.87|303.17|303.02|303.02|302.87|214
1676005800000|2023-02-10 05:10:00|303.07|302.92|303.17|303.02|303.17|303.02|303.02|302.87|150
1676006100000|2023-02-10 05:15:00|303.12|302.97|303.17|303.02|303.17|303.02|303.12|302.97|87
1676006400000|2023-02-10 05:20:00|303.22|303.07|303.27|303.12|303.27|303.12|303.22|303.07|141
1676006700000|2023-02-10 05:25:00|303.22|303.07|303.32|303.17|303.32|303.17|303.22|303.07|156
1676007000000|2023-02-10 05:30:00|303.37|303.22|303.37|303.22|303.42|303.27|303.27|303.12|155
1676007300000|2023-02-10 05:35:00|303.42|303.27|303.42|303.27|303.42|303.27|303.37|303.22|117
1676007600000|2023-02-10 05:40:00|303.47|303.32|303.52|303.37|303.52|303.37|303.47|303.27|248
1676007900000|2023-02-10 05:45:00|303.47|303.32|303.52|303.37|303.57|303.42|303.47|303.32|130
1676008200000|2023-02-10 05:50:00|303.47|303.32|303.57|303.42|303.57|303.42|303.47|303.32|126
1676008500000|2023-02-10 05:55:00|303.52|303.37|303.52|303.37|303.52|303.37|303.47|303.32|123
1676008800000|2023-02-10 06:00:00|303.57|303.42|303.47|303.32|303.57|303.42|303.47|303.32|160
1676009100000|2023-02-10 06:05:00|303.52|303.37|303.52|303.37|303.52|303.37|303.47|303.32|136
1676009400000|2023-02-10 06:10:00|303.47|303.32|303.57|303.42|303.57|303.42|303.47|303.32|159
1676009700000|2023-02-10 06:15:00|303.52|303.37|303.57|303.42|303.57|303.42|303.52|303.37|81
1676010000000|2023-02-10 06:20:00|303.62|303.47|303.62|303.47|303.62|303.47|303.62|303.47|79
1676010300000|2023-02-10 06:25:00|303.57|303.42|303.72|303.57|303.72|303.57|303.52|303.37|157
1676010600000|2023-02-10 06:30:00|303.77|303.62|303.72|303.57|303.77|303.62|303.72|303.57|165
1676010900000|2023-02-10 06:35:00|303.77|303.62|303.72|303.57|303.77|303.62|303.67|303.47|203
1676011200000|2023-02-10 06:40:00|303.67|303.52|303.77|303.62|303.77|303.62|303.67|303.52|141
1676011500000|2023-02-10 06:45:00|303.82|303.67|303.77|303.62|303.82|303.67|303.77|303.62|75
1676011800000|2023-02-10 06:50:00|303.82|303.67|303.92|303.77|303.92|303.77|303.82|303.67|219
1676012100000|2023-02-10 06:55:00|303.87|303.72|303.87|303.72|303.87|303.72|303.82|303.67|181
1676012400000|2023-02-10 07:00:00|303.82|303.67|304.07|303.92|304.07|303.92|303.72|303.57|242
1676012700000|2023-02-10 07:05:00|304.12|303.97|304.17|303.97|304.22|304.07|304.12|303.97|181
1676013000000|2023-02-10 07:10:00|304.12|303.92|304.07|303.92|304.17|304.02|304.02|303.87|140
1676013300000|2023-02-10 07:15:00|304.02|303.87|303.97|303.82|304.07|303.92|303.92|303.77|405
1676013600000|2023-02-10 07:20:00|304.02|303.87|304.02|303.87|304.07|303.92|303.92|303.77|248
1676013900000|2023-02-10 07:25:00|303.97|303.82|303.97|303.82|304.02|303.87|303.97|303.82|101
1676014200000|2023-02-10 07:30:00|304.02|303.87|304.07|303.92|304.07|303.92|303.97|303.82|168
1676014500000|2023-02-10 07:35:00|304.02|303.87|304.02|303.87|304.07|303.92|303.97|303.82|105
1676014800000|2023-02-10 07:40:00|303.97|303.82|303.92|303.77|303.97|303.82|303.87|303.72|71
1676015100000|2023-02-10 07:45:00|303.87|303.72|303.92|303.77|303.97|303.82|303.87|303.72|318
1676015400000|2023-02-10 07:50:00|303.87|303.72|303.92|303.77|303.97|303.82|303.87|303.72|103
1676015700000|2023-02-10 07:55:00|303.97|303.82|303.97|303.82|304.02|303.87|303.97|303.82|132
1676016000000|2023-02-10 08:00:00|303.92|303.77|303.77|303.62|304.07|303.92|303.72|303.57|325
1676016300000|2023-02-10 08:05:00|303.82|303.67|303.92|303.77|303.92|303.77|303.77|303.62|184
1676016600000|2023-02-10 08:10:00|303.97|303.72|304.07|303.92|304.07|303.92|303.87|303.72|135
1676016900000|2023-02-10 08:15:00|304.12|303.97|304.17|304.02|304.17|304.02|304.02|303.87|199
1676017200000|2023-02-10 08:20:00|304.22|304.07|304.22|304.07|304.32|304.12|304.12|303.97|160
1676017500000|2023-02-10 08:25:00|304.27|304.12|304.22|304.07|304.32|304.17|304.17|304.02|138
1676017800000|2023-02-10 08:30:00|304.27|304.12|304.27|304.12|304.32|304.17|304.17|303.97|178
1676018100000|2023-02-10 08:35:00|304.22|304.07|304.22|304.02|304.42|304.27|304.17|304.02|236
1676018400000|2023-02-10 08:40:00|304.27|304.07|304.37|304.22|304.37|304.22|304.17|303.97|265
1676018700000|2023-02-10 08:45:00|304.42|304.27|304.47|304.27|304.47|304.32|304.37|304.17|251
1676019000000|2023-02-10 08:50:00|304.42|304.32|304.42|304.27|304.42|304.32|304.32|304.12|209
1676019300000|2023-02-10 08:55:00|304.37|304.22|304.07|303.87|304.37|304.22|304.02|303.87|612
1676019600000|2023-02-10 09:00:00|304.12|303.92|304.57|304.37|304.57|304.42|304.07|303.92|856
1676019900000|2023-02-10 09:05:00|304.52|304.42|304.42|304.27|304.72|304.57|304.42|304.27|270
1676020200000|2023-02-10 09:10:00|304.47|304.32|304.32|304.17|304.52|304.37|304.27|304.12|126
1676020500000|2023-02-10 09:15:00|304.27|304.12|304.32|303.92|304.32|304.12|303.92|303.72|105
1676020800000|2023-02-10 09:20:00|304.27|303.67|304.37|303.77|304.47|303.87|304.27|303.67|0
1676021100000|2023-02-10 09:25:00|304.27|303.67|304.27|303.67|304.27|303.67|304.17|303.57|18
1676021400000|2023-02-10 09:30:00|304.17|303.57|304.27|303.67|304.37|303.77|304.17|303.57|0
1676021700000|2023-02-10 09:35:00|304.17|303.57|304.27|303.67|304.27|303.67|304.17|303.57|0
1676022000000|2023-02-10 09:40:00|304.17|303.57|304.17|303.57|304.27|303.67|304.17|303.57|0
1676022300000|2023-02-10 09:45:00|304.27|303.67|303.77|303.17|304.37|303.77|303.77|303.17|0
1676022600000|2023-02-10 09:50:00|304.22|303.92|303.92|303.72|304.22|303.92|303.77|303.57|64
1676022900000|2023-02-10 09:55:00|303.87|303.67|303.82|303.67|303.92|303.72|303.72|303.52|47
1676023200000|2023-02-10 10:00:00|303.87|303.72|303.92|303.72|303.92|303.77|303.72|303.57|45
1676023500000|2023-02-10 10:05:00|303.87|303.67|303.72|303.52|303.92|303.72|303.72|303.52|31
1676023800000|2023-02-10 10:10:00|303.67|303.57|303.72|303.52|303.77|303.62|303.62|303.47|46
1676024100000|2023-02-10 10:15:00|303.77|303.57|303.62|303.47|303.77|303.62|303.57|303.42|15
1676024400000|2023-02-10 10:20:00|303.67|303.42|303.52|303.32|303.67|303.52|303.47|303.32|78
1676024700000|2023-02-10 10:25:00|303.37|303.22|303.52|303.37|303.57|303.42|303.37|303.17|137
1676025000000|2023-02-10 10:30:00|303.57|303.42|303.47|303.32|303.57|303.42|303.42|303.27|43
1676025300000|2023-02-10 10:35:00|303.52|303.37|303.57|303.37|303.57|303.42|303.47|303.32|3
1676025600000|2023-02-10 10:40:00|303.52|303.42|303.52|303.37|303.52|303.42|303.47|303.27|20
1676025900000|2023-02-10 10:45:00|303.57|303.42|303.67|303.52|303.72|303.52|303.52|303.37|5
1676026200000|2023-02-10 10:50:00|303.72|303.47|303.62|303.42|303.72|303.52|303.57|303.42|9
1676026500000|2023-02-10 10:55:00|303.57|303.37|303.62|303.47|303.72|303.52|303.57|303.37|9
1676026800000|2023-02-10 11:00:00|303.67|303.42|303.52|303.37|303.67|303.47|303.52|303.37|5
1676027100000|2023-02-10 11:05:00|303.57|303.32|303.37|303.22|303.57|303.32|303.32|303.17|117
1676027400000|2023-02-10 11:10:00|303.32|303.17|303.27|303.12|303.37|303.22|303.27|303.12|23
1676027700000|2023-02-10 11:15:00|303.32|303.17|303.32|303.12|303.37|303.22|303.27|303.12|24
1676028000000|2023-02-10 11:20:00|303.27|303.17|303.27|303.12|303.32|303.17|303.22|303.07|12
1676028300000|2023-02-10 11:25:00|303.32|303.07|303.22|303.07|303.32|303.12|303.22|303.07|31
1676028600000|2023-02-10 11:30:00|303.27|303.12|303.32|303.12|303.32|303.17|303.27|303.12|9
1676028900000|2023-02-10 11:35:00|303.27|303.17|303.32|303.17|303.32|303.17|303.27|303.12|4
1676029200000|2023-02-10 11:40:00|303.37|303.22|303.32|303.12|303.37|303.22|303.27|303.12|4
1676029500000|2023-02-10 11:45:00|303.27|303.07|303.27|303.07|303.32|303.12|303.22|303.07|10
1676029800000|2023-02-10 11:50:00|303.32|303.12|303.27|303.07|303.32|303.17|303.22|303.07|2
1676030100000|2023-02-10 11:55:00|303.22|303.12|303.42|303.22|303.42|303.22|303.22|303.07|42
1676030400000|2023-02-10 12:00:00|303.47|303.27|303.32|303.17|303.52|303.37|303.32|303.12|71
1676030700000|2023-02-10 12:05:00|303.37|303.12|303.27|303.12|303.37|303.22|303.27|303.07|1
1676031000000|2023-02-10 12:10:00|303.32|303.17|303.32|303.17|303.42|303.27|303.27|303.12|4
1676031300000|2023-02-10 12:15:00|303.37|303.12|303.37|303.17|303.42|303.22|303.32|303.12|1
1676031600000|2023-02-10 12:20:00|303.42|303.22|303.37|303.22|303.47|303.32|303.37|303.17|10
1676031900000|2023-02-10 12:25:00|303.32|303.17|303.42|303.27|303.52|303.32|303.32|303.17|27
1676032200000|2023-02-10 12:30:00|303.47|303.32|303.32|303.17|303.47|303.32|303.32|303.17|24
1676032500000|2023-02-10 12:35:00|303.37|303.22|303.37|303.22|303.37|303.22|303.27|303.12|45
1676032800000|2023-02-10 12:40:00|303.32|303.17|303.32|303.17|303.37|303.22|303.27|303.12|28
1676033100000|2023-02-10 12:45:00|303.37|303.12|303.27|303.12|303.37|303.22|303.27|303.12|17
1676033400000|2023-02-10 12:50:00|303.22|303.07|303.17|303.02|303.32|303.12|303.17|302.97|59
1676033700000|2023-02-10 12:55:00|303.12|302.97|303.17|303.02|303.22|303.07|303.12|302.97|37
1676034000000|2023-02-10 13:00:00|303.22|303.07|303.17|303.02|303.22|303.07|303.12|302.97|26
1676034300000|2023-02-10 13:05:00|303.22|303.07|303.32|303.17|303.37|303.17|303.22|303.07|16
1676034600000|2023-02-10 13:10:00|303.37|303.22|303.47|303.32|303.47|303.32|303.32|303.17|4
1676034900000|2023-02-10 13:15:00|303.52|303.37|303.57|303.37|303.57|303.42|303.47|303.32|12
1676035200000|2023-02-10 13:20:00|303.52|303.42|303.57|303.42|303.57|303.42|303.47|303.32|16
1676035500000|2023-02-10 13:25:00|303.62|303.47|303.57|303.42|303.62|303.47|303.57|303.42|14
1676035800000|2023-02-10 13:30:00|303.52|303.37|303.52|303.37|303.57|303.42|303.47|303.32|17
1676036100000|2023-02-10 13:35:00|303.47|303.32|303.47|303.32|303.52|303.37|303.47|303.32|20
1676036400000|2023-02-10 13:40:00|303.52|303.37|303.62|303.42|303.62|303.47|303.47|303.32|14
1676036700000|2023-02-10 13:45:00|303.57|303.47|303.62|303.47|303.62|303.47|303.52|303.37|60
1676037000000|2023-02-10 13:50:00|303.67|303.52|303.67|303.52|303.67|303.52|303.62|303.47|15
1676037300000|2023-02-10 13:55:00|303.62|303.47|303.57|303.42|303.67|303.52|303.52|303.37|7
1676037600000|2023-02-10 14:00:00|303.52|303.37|303.62|303.42|303.62|303.47|303.52|303.37|12
1676037900000|2023-02-10 14:05:00|303.57|303.47|303.62|303.47|303.67|303.52|303.57|303.42|11
1676038200000|2023-02-10 14:10:00|303.67|303.52|303.72|303.52|303.72|303.57|303.62|303.47|8
1676038500000|2023-02-10 14:15:00|303.67|303.57|303.72|303.57|303.77|303.62|303.67|303.52|5
1676038800000|2023-02-10 14:20:00|303.67|303.52|303.72|303.52|303.77|303.57|303.67|303.47|5
1676039100000|2023-02-10 14:25:00|303.77|303.57|303.72|303.52|303.77|303.62|303.67|303.52|7
1676039400000|2023-02-10 14:30:00|303.77|303.57|303.22|303.02|303.82|303.67|302.97|302.82|309
1676039700000|2023-02-10 14:35:00|303.17|302.97|303.42|303.27|303.72|303.52|303.17|302.97|242
1676040000000|2023-02-10 14:40:00|303.47|303.22|303.32|303.12|303.52|303.37|303.12|302.97|250
1676040300000|2023-02-10 14:45:00|303.27|303.07|303.87|303.67|303.92|303.72|303.22|303.07|140
1676040600000|2023-02-10 14:50:00|303.82|303.72|303.67|303.47|303.92|303.77|303.57|303.42|35
1676040900000|2023-02-10 14:55:00|303.62|303.42|303.77|303.57|303.87|303.72|303.57|303.42|124
1676041200000|2023-02-10 15:00:00|303.67|303.62|303.42|303.22|303.72|303.62|303.22|303.07|172
1676041500000|2023-02-10 15:05:00|303.37|303.27|303.62|303.42|303.67|303.47|303.27|303.07|108
1676041800000|2023-02-10 15:10:00|303.72|303.47|303.97|303.82|304.12|303.97|303.72|303.42|107
1676042100000|2023-02-10 15:15:00|304.02|303.77|304.22|304.02|304.32|304.17|303.87|303.67|52
1676042400000|2023-02-10 15:20:00|304.27|304.07|304.37|304.22|304.52|304.37|304.07|303.92|151
1676042700000|2023-02-10 15:25:00|304.32|304.17|304.22|304.07|304.37|304.22|304.02|303.82|93
1676043000000|2023-02-10 15:30:00|304.17|304.02|304.37|304.22|304.37|304.22|304.12|303.97|72
1676043300000|2023-02-10 15:35:00|304.32|304.17|304.17|303.97|304.47|304.27|304.12|303.92|109
1676043600000|2023-02-10 15:40:00|304.12|303.92|303.87|303.72|304.12|303.97|303.87|303.72|42
1676043900000|2023-02-10 15:45:00|303.92|303.67|303.57|303.42|303.92|303.72|303.52|303.37|54
1676044200000|2023-02-10 15:50:00|303.52|303.37|303.32|303.17|303.57|303.37|303.12|302.92|53
1676044500000|2023-02-10 15:55:00|303.37|303.22|303.32|303.17|303.37|303.22|303.17|303.02|42
1676044800000|2023-02-10 16:00:00|303.37|303.12|303.67|303.47|303.72|303.57|303.32|303.12|27
1676045100000|2023-02-10 16:05:00|303.62|303.52|303.77|303.57|303.87|303.67|303.62|303.47|32
1676045400000|2023-02-10 16:10:00|303.72|303.62|303.77|303.62|303.87|303.72|303.67|303.47|39
1676045700000|2023-02-10 16:15:00|303.82|303.67|303.82|303.67|303.92|303.72|303.77|303.62|37
1676046000000|2023-02-10 16:20:00|303.77|303.62|303.92|303.77|303.97|303.82|303.77|303.62|30
1676046300000|2023-02-10 16:25:00|303.87|303.72|303.67|303.47|303.87|303.72|303.52|303.37|67
1676046600000|2023-02-10 16:30:00|303.62|303.52|303.42|303.22|303.67|303.52|303.32|303.12|18
1676046900000|2023-02-10 16:35:00|303.37|303.27|303.12|302.92|303.57|303.37|303.07|302.92|63
1676047200000|2023-02-10 16:40:00|303.07|302.87|303.07|302.92|303.17|302.97|303.02|302.82|23
1676047500000|2023-02-10 16:45:00|303.12|302.97|303.07|302.92|303.17|302.97|302.97|302.82|9
1676047800000|2023-02-10 16:50:00|303.02|302.87|303.17|303.02|303.22|303.02|303.02|302.87|8
1676048100000|2023-02-10 16:55:00|303.22|303.07|303.12|302.97|303.22|303.07|303.02|302.87|26
1676048400000|2023-02-10 17:00:00|303.17|303.02|303.07|302.92|303.22|303.07|303.02|302.87|16
1676048700000|2023-02-10 17:05:00|303.12|302.97|303.07|302.92|303.27|303.12|303.02|302.87|59
1676049000000|2023-02-10 17:10:00|303.12|302.87|302.92|302.72|303.22|303.02|302.87|302.72|30
1676049300000|2023-02-10 17:15:00|302.87|302.77|302.87|302.67|302.92|302.77|302.72|302.57|21
1676049600000|2023-02-10 17:20:00|302.92|302.72|303.02|302.77|303.02|302.77|302.87|302.72|4
1676049900000|2023-02-10 17:25:00|302.97|302.72|302.97|302.77|303.02|302.77|302.87|302.72|17
1676050200000|2023-02-10 17:30:00|303.02|302.82|303.17|303.02|303.27|303.07|302.92|302.77|40
1676050500000|2023-02-10 17:35:00|303.22|302.97|303.32|303.12|303.32|303.17|303.17|302.97|24
1676050800000|2023-02-10 17:40:00|303.27|303.17|303.27|303.12|303.42|303.27|303.27|303.07|36
1676051100000|2023-02-10 17:45:00|303.22|303.07|303.17|302.97|303.27|303.12|303.12|302.97|12
1676051400000|2023-02-10 17:50:00|303.12|303.02|303.22|303.02|303.27|303.07|303.02|302.82|16
1676051700000|2023-02-10 17:55:00|303.27|303.07|303.47|303.27|303.47|303.27|303.17|303.02|24
1676052000000|2023-02-10 18:00:00|303.42|303.32|303.57|303.42|303.62|303.42|303.42|303.27|21
1676052300000|2023-02-10 18:05:00|303.52|303.37|303.52|303.32|303.62|303.47|303.47|303.27|43
1676052600000|2023-02-10 18:10:00|303.47|303.27|303.57|303.37|303.57|303.37|303.42|303.27|27
1676052900000|2023-02-10 18:15:00|303.62|303.42|303.72|303.57|303.72|303.57|303.62|303.37|8
1676053200000|2023-02-10 18:20:00|303.77|303.62|303.67|303.52|303.82|303.67|303.67|303.47|22
1676053500000|2023-02-10 18:25:00|303.62|303.47|303.47|303.32|303.72|303.52|303.42|303.27|20
1676053800000|2023-02-10 18:30:00|303.42|303.27|303.37|303.22|303.47|303.27|303.32|303.17|10
1676054100000|2023-02-10 18:35:00|303.42|303.27|303.27|303.07|303.47|303.27|303.27|303.07|11
1676054400000|2023-02-10 18:40:00|303.22|303.12|303.07|302.87|303.27|303.12|302.97|302.82|64
1676054700000|2023-02-10 18:45:00|303.02|302.92|303.17|302.97|303.17|302.97|303.02|302.92|2
1676055000000|2023-02-10 18:50:00|303.12|303.02|303.02|302.87|303.22|303.02|303.02|302.87|17
1676055300000|2023-02-10 18:55:00|302.97|302.82|302.82|302.67|303.02|302.87|302.82|302.67|48
1676055600000|2023-02-10 19:00:00|302.87|302.72|302.77|302.57|302.92|302.72|302.72|302.57|27
1676055900000|2023-02-10 19:05:00|302.82|302.62|302.72|302.57|302.82|302.62|302.72|302.57|24
1676056200000|2023-02-10 19:10:00|302.77|302.62|302.87|302.72|302.97|302.82|302.72|302.57|31
1676056500000|2023-02-10 19:15:00|302.92|302.77|302.87|302.67|302.97|302.82|302.82|302.67|26
1676056800000|2023-02-10 19:20:00|302.82|302.72|302.92|302.72|302.97|302.77|302.82|302.67|18
1676057100000|2023-02-10 19:25:00|302.87|302.67|302.82|302.62|302.87|302.72|302.77|302.62|4
1676057400000|2023-02-10 19:30:00|302.77|302.67|303.02|302.87|303.07|302.92|302.77|302.67|11
1676057700000|2023-02-10 19:35:00|303.07|302.92|302.97|302.82|303.12|302.92|302.92|302.77|11
1676058000000|2023-02-10 19:40:00|302.92|302.77|302.87|302.72|302.92|302.82|302.72|302.57|20
1676058300000|2023-02-10 19:45:00|302.92|302.67|302.87|302.67|302.92|302.72|302.72|302.57|13
1676058600000|2023-02-10 19:50:00|302.82|302.72|302.87|302.67|302.92|302.77|302.77|302.62|33
1676058900000|2023-02-10 19:55:00|302.82|302.72|302.92|302.77|302.97|302.77|302.82|302.67|18
1676059200000|2023-02-10 20:00:00|302.97|302.82|302.97|302.77|303.02|302.87|302.92|302.72|19
1676059500000|2023-02-10 20:05:00|303.02|302.82|303.02|302.87|303.12|302.92|303.02|302.77|7
1676059800000|2023-02-10 20:10:00|302.97|302.82|303.07|302.87|303.07|302.92|302.97|302.77|10
1676060100000|2023-02-10 20:15:00|303.02|302.92|302.82|302.62|303.02|302.92|302.82|302.62|17
1676060400000|2023-02-10 20:20:00|302.77|302.57|302.77|302.62|302.87|302.72|302.72|302.57|20
1676060700000|2023-02-10 20:25:00|302.82|302.67|302.87|302.72|302.87|302.72|302.77|302.62|14
1676061000000|2023-02-10 20:30:00|302.92|302.77|303.02|302.82|303.07|302.87|302.92|302.77|12
1676061300000|2023-02-10 20:35:00|303.07|302.87|303.17|303.02|303.22|303.02|303.02|302.82|7
1676061600000|2023-02-10 20:40:00|303.12|302.97|303.22|303.02|303.27|303.07|303.12|302.97|22
1676061900000|2023-02-10 20:45:00|303.27|303.07|303.27|303.07|303.32|303.12|303.22|303.02|19
1676062200000|2023-02-10 20:50:00|303.22|303.02|303.17|302.97|303.27|303.07|303.07|302.87|19
1676062500000|2023-02-10 20:55:00|303.12|303.02|302.97|302.82|303.22|303.02|302.97|302.82|22
1676062800000|2023-02-10 21:00:00|303.02|302.77|303.02|302.87|303.02|302.87|302.92|302.77|11
1676063100000|2023-02-10 21:05:00|303.07|302.92|303.12|302.87|303.17|302.97|303.07|302.87|6
1676063400000|2023-02-10 21:10:00|303.17|302.92|302.97|302.37|303.17|302.92|302.77|302.37|37
1676064000000|2023-02-10 21:20:00|302.87|302.27|302.97|302.37|302.97|302.37|302.87|302.27|0
1676064300000|2023-02-10 21:25:00|303.07|302.47|303.07|302.47|303.07|302.47|303.07|302.47|0
1676064900000|2023-02-10 21:35:00|302.97|302.37|303.07|302.47|303.07|302.47|302.97|302.37|0
1676242800000|2023-02-12 23:00:00|303.47|302.87|303.27|302.67|303.47|302.87|303.27|302.67|0
1676243100000|2023-02-12 23:05:00|303.17|302.57|303.17|302.57|303.27|302.67|303.17|302.57|0
1676243400000|2023-02-12 23:10:00|303.27|302.67|303.27|302.67|303.27|302.67|303.17|302.57|0
1676243700000|2023-02-12 23:15:00|303.37|302.77|303.27|302.67|303.37|302.77|303.27|302.67|0
1676244000000|2023-02-12 23:20:00|303.17|302.57|303.27|302.67|303.27|302.67|303.17|302.57|0
1676244300000|2023-02-12 23:25:00|303.17|302.57|303.07|302.47|303.17|302.57|302.97|302.37|0
1676244600000|2023-02-12 23:30:00|303.17|302.57|303.07|302.47|303.17|302.57|303.07|302.47|0
1676244900000|2023-02-12 23:35:00|302.97|302.37|303.07|302.47|303.07|302.47|302.97|302.37|0
1676245200000|2023-02-12 23:40:00|303.37|302.77|303.77|303.17|303.77|303.17|303.27|302.67|0
1676245500000|2023-02-12 23:45:00|303.67|303.07|303.67|303.07|303.77|303.17|303.67|303.07|0
1676245800000|2023-02-12 23:50:00|303.77|303.17|303.67|303.07|303.77|303.17|303.67|303.07|0
1676246100000|2023-02-12 23:55:00|303.77|303.17|303.67|303.07|303.77|303.17|303.67|303.07|0
1676246400000|2023-02-13 00:00:00|303.77|303.17|303.77|303.17|303.77|303.17|303.67|303.07|0
1676246700000|2023-02-13 00:05:00|303.67|303.07|303.67|303.07|303.77|303.17|303.67|303.07|0
1676247000000|2023-02-13 00:10:00|303.57|302.97|303.57|302.97|303.67|303.07|303.57|302.97|0
1676247300000|2023-02-13 00:15:00|303.47|302.87|303.57|302.97|303.57|302.97|303.47|302.87|0
1676247600000|2023-02-13 00:20:00|303.67|303.07|303.57|302.97|303.67|303.07|303.57|302.97|0
1676247900000|2023-02-13 00:25:00|303.67|303.07|303.67|303.07|303.67|303.07|303.57|302.97|0
1676248200000|2023-02-13 00:30:00|303.07|302.77|303.47|303.27|303.57|303.37|303.02|302.77|240
1676248500000|2023-02-13 00:35:00|303.42|303.32|303.42|303.22|303.52|303.32|303.32|303.17|110
1676248800000|2023-02-13 00:40:00|303.37|303.27|302.92|302.77|303.37|303.27|302.92|302.77|196
1676249100000|2023-02-13 00:45:00|302.97|302.72|303.37|303.17|303.37|303.22|302.87|302.72|328
1676249400000|2023-02-13 00:50:00|303.32|303.12|303.37|303.22|303.42|303.22|303.22|303.07|192
1676249700000|2023-02-13 00:55:00|303.32|303.17|303.52|303.37|303.52|303.37|303.22|303.07|263
1676250000000|2023-02-13 01:00:00|303.77|303.62|303.97|303.82|304.02|303.87|303.57|303.42|582
1676250300000|2023-02-13 01:05:00|303.87|303.67|302.97|302.82|303.87|303.72|302.92|302.77|845
1676250600000|2023-02-13 01:10:00|302.92|302.77|302.32|302.17|302.92|302.77|302.07|301.92|1020
1676250900000|2023-02-13 01:15:00|302.27|302.12|301.42|301.27|302.32|302.17|301.42|301.27|849
1676251200000|2023-02-13 01:20:00|301.47|301.32|301.27|301.12|301.62|301.47|300.92|300.77|670
1676251500000|2023-02-13 01:25:00|301.22|301.07|301.02|300.82|301.32|301.12|300.97|300.82|328
1676251800000|2023-02-13 01:30:00|300.97|300.77|301.37|301.22|301.37|301.22|300.87|300.72|337
1676252100000|2023-02-13 01:35:00|301.42|301.27|301.42|301.27|301.52|301.37|301.32|301.17|198
1676252400000|2023-02-13 01:40:00|301.52|301.32|301.12|300.97|301.52|301.37|301.12|300.97|372
1676252700000|2023-02-13 01:45:00|301.17|300.92|300.62|300.47|301.17|301.02|300.62|300.47|496
1676253000000|2023-02-13 01:50:00|300.67|300.42|301.12|300.97|301.12|300.97|300.57|300.42|476
1676253300000|2023-02-13 01:55:00|301.17|301.02|300.82|300.67|301.17|301.02|300.72|300.57|214
1676253600000|2023-02-13 02:00:00|300.77|300.62|300.92|300.77|301.07|300.92|300.72|300.57|226
1676253900000|2023-02-13 02:05:00|300.87|300.72|300.62|300.47|300.87|300.77|300.57|300.42|276
1676254200000|2023-02-13 02:10:00|300.67|300.52|300.77|300.62|300.77|300.62|300.62|300.47|199
1676254500000|2023-02-13 02:15:00|300.72|300.57|300.87|300.72|301.07|300.92|300.72|300.57|272
1676254800000|2023-02-13 02:20:00|300.92|300.77|300.82|300.67|300.92|300.77|300.82|300.67|144
1676255100000|2023-02-13 02:25:00|300.77|300.62|300.37|300.22|300.77|300.62|300.32|300.12|378
1676255400000|2023-02-13 02:30:00|300.42|300.27|300.07|299.92|300.52|300.37|300.07|299.92|466
1676255700000|2023-02-13 02:35:00|300.12|299.97|300.22|300.07|300.42|300.27|300.12|299.92|202
1676256000000|2023-02-13 02:40:00|300.17|300.02|299.72|299.52|300.22|300.07|299.72|299.52|383
1676256300000|2023-02-13 02:45:00|299.67|299.57|299.87|299.67|299.97|299.82|299.67|299.52|222
1676256600000|2023-02-13 02:50:00|299.82|299.72|300.27|300.12|300.27|300.12|299.72|299.57|256
1676256900000|2023-02-13 02:55:00|300.22|300.07|300.17|300.02|300.27|300.12|300.17|299.97|91
1676257200000|2023-02-13 03:00:00|300.27|300.07|300.12|299.97|300.37|300.22|300.07|299.87|254
1676257500000|2023-02-13 03:05:00|300.07|299.92|300.37|300.22|300.52|300.32|300.07|299.92|324
1676257800000|2023-02-13 03:10:00|300.42|300.27|300.42|300.27|300.57|300.42|300.32|300.17|130
1676258100000|2023-02-13 03:15:00|300.47|300.22|300.32|300.17|300.47|300.32|300.32|300.17|109
1676258400000|2023-02-13 03:20:00|300.37|300.12|300.27|300.12|300.42|300.27|300.27|300.12|106
1676258700000|2023-02-13 03:25:00|300.22|300.02|300.32|300.17|300.37|300.17|300.22|300.02|116
1676259000000|2023-02-13 03:30:00|300.27|300.12|300.32|300.17|300.37|300.17|300.22|300.07|124
1676259300000|2023-02-13 03:35:00|300.37|300.22|300.17|300.02|300.37|300.22|300.07|299.92|175
1676259600000|2023-02-13 03:40:00|300.12|299.97|300.07|299.92|300.22|300.07|300.07|299.92|148
1676259900000|2023-02-13 03:45:00|300.17|300.02|299.97|299.82|300.17|300.02|299.87|299.72|166
1676260200000|2023-02-13 03:50:00|300.02|299.87|300.17|300.02|300.17|300.02|299.92|299.77|173
1676260500000|2023-02-13 03:55:00|300.12|299.97|300.12|299.97|300.12|300.02|300.07|299.87|129
1676260800000|2023-02-13 04:00:00|300.07|299.92|300.02|299.87|300.07|299.92|299.97|299.82|104
1676261100000|2023-02-13 04:05:00|299.97|299.82|300.07|299.92|300.12|299.97|299.97|299.82|117
1676261400000|2023-02-13 04:10:00|300.02|299.87|300.07|299.92|300.07|299.92|300.02|299.82|88
1676261700000|2023-02-13 04:15:00|300.02|299.87|300.07|299.92|300.07|299.92|300.02|299.87|70
1676262000000|2023-02-13 04:20:00|300.02|299.87|299.87|299.72|300.07|299.92|299.87|299.72|139
1676262300000|2023-02-13 04:25:00|299.92|299.77|299.92|299.77|299.92|299.77|299.92|299.77|73
1676262600000|2023-02-13 04:30:00|299.97|299.82|299.92|299.72|299.97|299.82|299.87|299.72|79
1676262900000|2023-02-13 04:35:00|299.87|299.77|299.92|299.77|299.92|299.77|299.87|299.72|46
1676263200000|2023-02-13 04:40:00|299.87|299.72|300.02|299.87|300.07|299.92|299.87|299.72|108
1676263500000|2023-02-13 04:45:00|299.97|299.82|299.92|299.77|299.97|299.82|299.92|299.72|88
1676263800000|2023-02-13 04:50:00|299.87|299.72|299.87|299.72|299.87|299.72|299.87|299.72|65
1676264100000|2023-02-13 04:55:00|299.92|299.77|299.92|299.77|300.07|299.92|299.87|299.72|186
1676264400000|2023-02-13 05:00:00|299.97|299.82|299.97|299.82|300.12|299.97|299.92|299.77|402
1676264700000|2023-02-13 05:05:00|299.92|299.77|299.92|299.77|300.12|299.97|299.67|299.52|584
1676265000000|2023-02-13 05:10:00|299.87|299.72|300.12|299.97|300.17|299.97|299.77|299.62|259
1676265300000|2023-02-13 05:15:00|300.17|300.02|300.27|300.12|300.32|300.12|300.12|299.97|178
1676265600000|2023-02-13 05:20:00|300.32|300.17|300.42|300.27|300.42|300.27|300.27|300.12|168
1676265900000|2023-02-13 05:25:00|300.37|300.22|300.47|300.32|300.52|300.37|300.37|300.22|174
1676266200000|2023-02-13 05:30:00|300.42|300.27|300.57|300.37|300.57|300.42|300.42|300.22|109
1676266500000|2023-02-13 05:35:00|300.62|300.42|300.57|300.42|300.67|300.52|300.57|300.42|109
1676266800000|2023-02-13 05:40:00|300.52|300.37|300.32|300.17|300.52|300.37|300.32|300.17|146
1676267100000|2023-02-13 05:45:00|300.37|300.22|300.42|300.27|300.47|300.32|300.37|300.22|82
1676267400000|2023-02-13 05:50:00|300.37|300.22|300.32|300.17|300.37|300.22|300.32|300.17|100
1676267700000|2023-02-13 05:55:00|300.37|300.22|300.47|300.27|300.52|300.37|300.37|300.17|117
1676268000000|2023-02-13 06:00:00|300.37|300.22|300.27|300.07|300.37|300.22|300.22|300.07|183
1676268300000|2023-02-13 06:05:00|300.22|300.12|300.32|300.17|300.32|300.17|300.22|300.07|133
1676268600000|2023-02-13 06:10:00|300.27|300.12|300.22|300.07|300.27|300.12|300.17|300.02|145
1676268900000|2023-02-13 06:15:00|||||||||46
1676269200000|2023-02-13 06:20:00|300.17|300.02|300.27|300.12|300.27|300.12|300.17|300.02|162
1676269500000|2023-02-13 06:25:00|300.32|300.17|300.27|300.12|300.42|300.22|300.27|300.12|236
1676269800000|2023-02-13 06:30:00|300.22|300.07|300.32|300.17|300.37|300.22|300.17|300.02|184
1676270100000|2023-02-13 06:35:00|300.37|300.22|300.32|300.17|300.37|300.22|300.27|300.12|150
1676270400000|2023-02-13 06:40:00|300.27|300.12|300.27|300.12|300.32|300.17|300.22|300.07|90
1676270700000|2023-02-13 06:45:00|300.22|300.07|300.32|300.17|300.32|300.17|300.22|300.07|108
1676271000000|2023-02-13 06:50:00|300.27|300.12|300.22|300.07|300.32|300.12|300.17|300.02|128
1676271300000|2023-02-13 06:55:00|300.27|300.12|300.32|300.17|300.37|300.22|300.27|300.12|146
1676271600000|2023-02-13 07:00:00|300.27|300.12|300.37|300.22|300.42|300.27|300.27|300.12|310
1676271900000|2023-02-13 07:05:00|300.32|300.17|300.37|300.22|300.37|300.22|300.32|300.17|118
1676272200000|2023-02-13 07:10:00|300.42|300.27|300.27|300.12|300.42|300.27|300.27|300.12|233
1676272500000|2023-02-13 07:15:00|300.32|300.17|300.37|300.22|300.42|300.27|300.32|300.17|179
1676272800000|2023-02-13 07:20:00|300.32|300.17|300.47|300.32|300.47|300.32|300.32|300.17|322
1676273100000|2023-02-13 07:25:00|300.42|300.27|300.47|300.32|300.47|300.32|300.37|300.22|214
1676273400000|2023-02-13 07:30:00|300.52|300.37|300.52|300.37|300.62|300.47|300.52|300.37|152
1676273700000|2023-02-13 07:35:00|300.47|300.32|300.52|300.32|300.57|300.37|300.47|300.27|95
1676274000000|2023-02-13 07:40:00|300.47|300.37|300.47|300.32|300.47|300.37|300.42|300.27|147
1676274300000|2023-02-13 07:45:00|300.42|300.27|300.47|300.32|300.47|300.32|300.42|300.27|122
1676274600000|2023-02-13 07:50:00|300.42|300.27|300.42|300.27|300.47|300.32|300.37|300.22|150
1676274900000|2023-02-13 07:55:00|300.37|300.22|300.42|300.27|300.47|300.32|300.37|300.22|197
1676275200000|2023-02-13 08:00:00|300.37|300.22|300.42|300.27|300.42|300.27|300.32|300.17|291
1676275500000|2023-02-13 08:05:00|300.47|300.32|300.27|300.12|300.52|300.32|300.22|300.07|296
1676275800000|2023-02-13 08:10:00|300.32|300.17|300.47|300.27|300.57|300.37|300.32|300.17|240
1676276100000|2023-02-13 08:15:00|300.42|300.32|300.47|300.32|300.52|300.37|300.42|300.22|218
1676276400000|2023-02-13 08:20:00|300.52|300.37|300.82|300.67|300.82|300.67|300.47|300.37|259
1676276700000|2023-02-13 08:25:00|300.77|300.62|300.57|300.42|300.77|300.62|300.52|300.37|108
1676277000000|2023-02-13 08:30:00|300.62|300.37|300.57|300.37|300.67|300.52|300.47|300.32|185
1676277300000|2023-02-13 08:35:00|300.52|300.42|300.57|300.42|300.57|300.42|300.52|300.37|94
1676277600000|2023-02-13 08:40:00|300.52|300.37|300.57|300.42|300.72|300.57|300.52|300.37|231
1676277900000|2023-02-13 08:45:00|300.62|300.47|300.72|300.57|300.72|300.57|300.62|300.42|122
1676278200000|2023-02-13 08:50:00|300.67|300.52|300.67|300.52|300.77|300.62|300.62|300.47|219
1676278500000|2023-02-13 08:55:00|300.72|300.57|300.62|300.47|300.72|300.57|300.57|300.42|562
1676278800000|2023-02-13 09:00:00|300.67|300.42|300.62|300.47|300.67|300.52|300.57|300.42|575
1676279100000|2023-02-13 09:05:00|300.67|300.52|300.57|300.42|300.72|300.57|300.57|300.42|427
1676279400000|2023-02-13 09:10:00|300.62|300.47|300.62|300.47|300.62|300.47|300.57|300.47|42
1676279700000|2023-02-13 09:15:00|300.67|300.42|300.67|300.47|300.67|300.47|300.67|300.42|71
1676280000000|2023-02-13 09:20:00|300.77|300.17|300.77|300.17|300.87|300.27|300.77|300.17|0
1676280300000|2023-02-13 09:25:00|300.87|300.27|300.77|300.17|300.87|300.27|300.77|300.17|14
1676280600000|2023-02-13 09:30:00|300.87|300.27|300.67|300.07|300.87|300.27|300.67|300.07|0
1676280900000|2023-02-13 09:35:00|300.77|300.17|300.67|300.07|300.77|300.17|300.67|300.07|0
1676281200000|2023-02-13 09:40:00|300.57|299.97|300.47|299.87|300.67|300.07|300.47|299.87|0
1676281500000|2023-02-13 09:45:00|300.57|299.97|300.67|300.07|300.67|300.07|300.57|299.97|0
1676281800000|2023-02-13 09:50:00|300.57|299.97|300.42|300.27|300.57|300.37|300.32|299.97|3
1676282100000|2023-02-13 09:55:00|300.47|300.32|300.47|300.27|300.47|300.32|300.42|300.27|7
1676282400000|2023-02-13 10:00:00|300.42|300.32|300.47|300.32|300.57|300.37|300.42|300.32|3
1676282700000|2023-02-13 10:05:00|300.52|300.37|300.47|300.32|300.52|300.37|300.47|300.32|1
1676283000000|2023-02-13 10:10:00|300.52|300.37|300.47|300.32|300.52|300.37|300.47|300.32|1
1676283300000|2023-02-13 10:15:00|300.42|300.27|300.42|300.22|300.47|300.27|300.37|300.22|0
1676283600000|2023-02-13 10:20:00|300.37|300.27|300.47|300.27|300.47|300.27|300.37|300.27|0
1676283900000|2023-02-13 10:25:00|300.42|300.32|300.42|300.27|300.52|300.32|300.42|300.27|7
1676284200000|2023-02-13 10:30:00|300.47|300.32|300.52|300.37|300.52|300.37|300.47|300.27|1
1676284500000|2023-02-13 10:35:00|300.57|300.42|300.52|300.37|300.57|300.42|300.52|300.37|0
1676284800000|2023-02-13 10:40:00|300.57|300.42|300.57|300.42|300.62|300.42|300.52|300.37|3
1676285100000|2023-02-13 10:45:00|300.52|300.37|300.57|300.37|300.57|300.42|300.47|300.32|0
1676285400000|2023-02-13 10:50:00|300.62|300.42|300.62|300.47|300.62|300.47|300.57|300.37|4
1676286000000|2023-02-13 11:00:00|300.67|300.52|300.67|300.52|300.67|300.52|300.62|300.52|17
1676286300000|2023-02-13 11:05:00|300.62|300.47|300.62|300.42|300.67|300.52|300.57|300.42|13
1676286600000|2023-02-13 11:10:00|300.57|300.47|300.57|300.42|300.62|300.47|300.57|300.42|1
1676286900000|2023-02-13 11:15:00|300.62|300.37|300.57|300.42|300.62|300.42|300.57|300.37|0
1676287200000|2023-02-13 11:20:00|300.52|300.37|300.57|300.42|300.57|300.42|300.52|300.37|0
1676287500000|2023-02-13 11:25:00|300.62|300.37|300.62|300.47|300.62|300.47|300.57|300.37|1
1676287800000|2023-02-13 11:30:00|300.67|300.42|300.62|300.42|300.67|300.47|300.62|300.42|0
1676288100000|2023-02-13 11:35:00||300.47||300.47||300.47||300.42|0
1676288400000|2023-02-13 11:40:00|300.57|300.42|300.52|300.37|300.62|300.47|300.52|300.32|1
1676288700000|2023-02-13 11:45:00|300.57||300.52||300.57||300.52||0
1676289000000|2023-02-13 11:50:00|300.57|300.32|300.57|300.37|300.57|300.42|300.57|300.32|6
1676289300000|2023-02-13 11:55:00||300.42||300.42||300.42||300.42|1
1676289600000|2023-02-13 12:00:00|300.62|300.47|300.57|300.42|300.62|300.47|300.52|300.37|8
1676289900000|2023-02-13 12:05:00|300.62|300.37|300.62|300.42|300.62|300.42|300.52|300.37|9
1676290200000|2023-02-13 12:10:00|300.57|300.47|300.72|300.57|300.72|300.57|300.57|300.47|10
1676290500000|2023-02-13 12:15:00|300.67|300.52|300.77|300.62|300.82|300.67|300.67|300.52|40
1676290800000|2023-02-13 12:20:00|300.82|300.67|300.77|300.62|300.87|300.72|300.77|300.62|73
1676291100000|2023-02-13 12:25:00|300.82|300.67|300.87|300.72|300.87|300.72|300.82|300.67|36
1676291400000|2023-02-13 12:30:00|300.82|300.67|300.82|300.67|300.92|300.72|300.82|300.67|66
1676291700000|2023-02-13 12:35:00|300.77|300.62|300.72|300.57|300.82|300.67|300.67|300.52|47
1676292000000|2023-02-13 12:40:00|300.77|300.62|300.77|300.62|300.82|300.67|300.77|300.62|32
1676292300000|2023-02-13 12:45:00|300.82|300.67|300.82|300.62|300.82|300.67|300.77|300.62|19
1676292600000|2023-02-13 12:50:00|300.87|300.67|300.77|300.62|300.87|300.72|300.77|300.62|8
1676292900000|2023-02-13 12:55:00|300.82|300.67|300.77|300.62|300.82|300.67|300.77|300.62|10
1676293200000|2023-02-13 13:00:00|300.82|300.67|300.72|300.57|300.82|300.67|300.72|300.57|40
1676293500000|2023-02-13 13:05:00||300.52||300.57||300.57||300.52|1
1676293800000|2023-02-13 13:10:00|300.67|300.52|300.67|300.52|300.72|300.52|300.67|300.52|11
1676294100000|2023-02-13 13:15:00|300.62|300.47|300.57|300.42|300.67|300.52|300.57|300.42|38
1676294400000|2023-02-13 13:20:00|300.52|300.37|300.47|300.32|300.52|300.37|300.47|300.32|20
1676294700000|2023-02-13 13:25:00|300.52|300.37|300.52|300.32|300.52|300.37|300.37|300.17|59
1676295000000|2023-02-13 13:30:00|300.57|300.37|300.52|300.37|300.57|300.37|300.42|300.27|6
1676295300000|2023-02-13 13:35:00|300.57|300.42|300.57|300.42|300.57|300.42|300.52|300.32|7
1676295600000|2023-02-13 13:40:00|300.52|300.37|300.62|300.42|300.62|300.42|300.52|300.37|6
1676295900000|2023-02-13 13:45:00|300.57|300.37|300.52|300.37|300.62|300.42|300.52|300.37|14
1676296200000|2023-02-13 13:50:00|300.47|300.32|300.52|300.37|300.57|300.37|300.47|300.32|9
1676296500000|2023-02-13 13:55:00|300.57|300.42|300.52|300.37|300.62|300.42|300.47|300.32|2
1676296800000|2023-02-13 14:00:00|300.57|300.32|300.57|300.37|300.62|300.42|300.52|300.32|3
1676297100000|2023-02-13 14:05:00|300.52|300.42|300.47|300.32|300.57|300.42|300.47|300.32|8
1676297400000|2023-02-13 14:10:00|300.52|300.37|300.57|300.37|300.57|300.37|300.47|300.37|4
1676297700000|2023-02-13 14:15:00|300.62|300.42|300.67|300.47|300.67|300.47|300.57|300.42|17
1676298000000|2023-02-13 14:20:00|300.72|300.52|300.72|300.57|300.72|300.57|300.67|300.52|28
1676298300000|2023-02-13 14:25:00|300.67|300.52|300.62|300.47|300.67|300.52|300.62|300.42|4
1676298600000|2023-02-13 14:30:00|300.67|300.52|300.52|300.32|300.77|300.62|300.42|300.27|169
1676298900000|2023-02-13 14:35:00|300.47|300.37|300.67|300.47|300.72|300.52|300.22|300.07|100
1676299200000|2023-02-13 14:40:00|300.72|300.52|300.77|300.57|300.92|300.77|300.52|300.37|47
1676299500000|2023-02-13 14:45:00|300.87|300.62|300.87|300.67|300.92|300.77|300.62|300.47|89
1676299800000|2023-02-13 14:50:00|300.92|300.72|300.77|300.57|301.02|300.87|300.57|300.37|66
1676300100000|2023-02-13 14:55:00|300.82|300.62|301.02|300.82|301.02|300.82|300.77|300.57|86
1676300400000|2023-02-13 15:00:00|301.07|300.87|300.82|300.62|301.12|300.92|300.77|300.62|100
1676300700000|2023-02-13 15:05:00|300.77|300.67|300.97|300.77|300.97|300.82|300.72|300.52|73
1676301000000|2023-02-13 15:10:00|300.92|300.82|301.02|300.82|301.07|300.87|300.87|300.67|43
1676301300000|2023-02-13 15:15:00|300.97|300.87|300.97|300.77|301.02|300.87|300.82|300.67|41
1676301600000|2023-02-13 15:20:00|301.02|300.82|301.17|300.97|301.22|301.02|301.02|300.77|55
1676301900000|2023-02-13 15:25:00|301.22|301.02|301.27|301.12|301.27|301.12|301.12|300.97|49
1676302200000|2023-02-13 15:30:00|301.22|301.07|301.27|301.12|301.27|301.12|301.17|301.02|37
1676302500000|2023-02-13 15:35:00|301.22|301.07|301.27|301.07|301.47|301.32|301.22|301.07|48
1676302800000|2023-02-13 15:40:00|301.32|301.12|301.42|301.27|301.42|301.27|301.22|301.07|81
1676303100000|2023-02-13 15:45:00|301.37|301.22|301.52|301.32|301.52|301.37|301.37|301.17|52
1676303400000|2023-02-13 15:50:00|301.57|301.37|301.57|301.37|301.72|301.57|301.52|301.32|90
1676303700000|2023-02-13 15:55:00|301.62|301.42|301.57|301.42|301.72|301.57|301.57|301.37|44
1676304000000|2023-02-13 16:00:00|301.62|301.47|301.57|301.37|301.77|301.62|301.57|301.37|58
1676304300000|2023-02-13 16:05:00|301.62|301.42|301.87|301.67|301.92|301.72|301.62|301.42|105
1676304600000|2023-02-13 16:10:00|301.82|301.72|301.87|301.67|301.97|301.77|301.82|301.62|66
1676304900000|2023-02-13 16:15:00|301.82|301.72|301.82|301.67|301.92|301.77|301.77|301.62|30
1676305200000|2023-02-13 16:20:00|301.87|301.72|301.77|301.57|301.97|301.77|301.77|301.57|26
1676305500000|2023-02-13 16:25:00|301.72|301.62|301.52|301.32|301.72|301.62|301.47|301.32|159
1676305800000|2023-02-13 16:30:00|301.57|301.42|301.47|301.27|301.72|301.52|301.42|301.27|56
1676306100000|2023-02-13 16:35:00|301.52|301.32|301.47|301.27|301.52|301.32|301.37|301.22|21
1676306400000|2023-02-13 16:40:00|301.42|301.32|301.72|301.52|301.72|301.52|301.42|301.27|29
1676306700000|2023-02-13 16:45:00|301.77|301.57|301.82|301.62|301.82|301.67|301.72|301.52|14
1676307000000|2023-02-13 16:50:00|301.77|301.57|301.52|301.37|301.82|301.57|301.52|301.37|17
1676307300000|2023-02-13 16:55:00|301.47|301.32|301.62|301.42|301.62|301.47|301.42|301.22|31
1676307600000|2023-02-13 17:00:00|301.57|301.47|301.72|301.57|301.72|301.57|301.57|301.42|24
1676307900000|2023-02-13 17:05:00|301.77|301.52|301.87|301.67|301.87|301.72|301.77|301.52|35
1676308200000|2023-02-13 17:10:00|301.92|301.72|302.02|301.82|302.02|301.87|301.92|301.67|20
1676308500000|2023-02-13 17:15:00|301.97|301.87|302.02|301.82|302.02|301.87|301.97|301.82|24
1676308800000|2023-02-13 17:20:00|301.97|301.87|301.87|301.72|301.97|301.87|301.87|301.67|25
1676309100000|2023-02-13 17:25:00|301.82|301.67|301.72|301.52|301.87|301.67|301.62|301.47|32
1676309400000|2023-02-13 17:30:00|301.77|301.57|301.87|301.67|301.87|301.67|301.67|301.57|9
1676309700000|2023-02-13 17:35:00|301.82|301.72|301.77|301.62|301.87|301.72|301.77|301.57|9
1676310000000|2023-02-13 17:40:00|301.82|301.67|301.82|301.67|301.87|301.67|301.77|301.67|2
1676310300000|2023-02-13 17:45:00|301.87|301.72|301.92|301.77|301.92|301.77|301.82|301.67|5
1676310600000|2023-02-13 17:50:00|301.87|301.72|301.92|301.72|301.92|301.77|301.87|301.67|4
1676310900000|2023-02-13 17:55:00|301.87|301.67|301.77|301.57|301.92|301.72|301.72|301.57|16
1676311200000|2023-02-13 18:00:00|301.72|301.62|301.77|301.62|301.82|301.62|301.72|301.62|2
1676311500000|2023-02-13 18:05:00|301.82|301.57|301.67|301.52|301.82|301.57|301.62|301.47|10
1676311800000|2023-02-13 18:10:00|301.72|301.47|301.57|301.37|301.72|301.52|301.57|301.37|56
1676312100000|2023-02-13 18:15:00|301.62|301.42|301.67|301.47|301.67|301.47|301.62|301.42|6
1676312400000|2023-02-13 18:20:00|301.62||301.67||301.72||301.62||3
1676312700000|2023-02-13 18:25:00|301.62|301.52|301.87|301.67|301.87|301.67|301.62|301.52|18
1676313000000|2023-02-13 18:30:00|301.92|301.72|301.92|301.77|302.02|301.82|301.92|301.72|20
1676313300000|2023-02-13 18:35:00|301.97||301.92||301.97||301.92||1
1676313600000|2023-02-13 18:40:00|301.87|301.72|301.97|301.82|301.97|301.82|301.87|301.72|7
1676313900000|2023-02-13 18:45:00|301.92|301.77|302.12|301.92|302.12|301.97|301.92|301.77|6
1676314200000|2023-02-13 18:50:00|302.07|301.97|302.02|301.82|302.12|301.97|302.02|301.82|15
1676314500000|2023-02-13 18:55:00|302.07|301.87|302.12|301.92|302.12|301.97|302.07|301.82|10
1676314800000|2023-02-13 19:00:00|302.17|301.97|302.12|301.92|302.17|301.97|302.12|301.92|3
1676315100000|2023-02-13 19:05:00|302.17|301.97|302.02|301.82|302.17|301.97|302.02|301.82|15
1676315400000|2023-02-13 19:10:00|301.97|301.87|301.92|301.72|302.02|301.87|301.87|301.72|19
1676315700000|2023-02-13 19:15:00|301.87|301.67|301.92|301.72|301.97|301.77|301.87|301.67|2
1676316000000|2023-02-13 19:20:00|301.97|301.77|301.92|301.72|301.97|301.77|301.92|301.72|7
1676316300000|2023-02-13 19:25:00|301.87|301.67|301.77|301.57|301.92|301.72|301.77|301.57|14
1676316600000|2023-02-13 19:30:00|301.72|301.52|301.57|301.42|301.82|301.57|301.57|301.37|46
1676316900000|2023-02-13 19:35:00|301.62|301.47|301.67|301.47|301.72|301.52|301.57|301.47|6
1676317200000|2023-02-13 19:40:00|301.62|301.42|301.57|301.27|301.62|301.42|301.47|301.27|23
1676317500000|2023-02-13 19:45:00|301.52|301.22|301.32|301.12|301.52|301.22|301.32|301.12|24
1676317800000|2023-02-13 19:50:00|301.27|301.17|301.42|301.17|301.42|301.17|301.27|301.17|1
1676318100000|2023-02-13 19:55:00|301.37||301.42||301.42||301.37||0
1676318400000|2023-02-13 20:00:00|301.37|301.22|301.52|301.32|301.52|301.37|301.32|301.17|18
1676318700000|2023-02-13 20:05:00|301.57|301.37|301.62|301.42|301.67|301.47|301.52|301.32|1
1676319000000|2023-02-13 20:10:00|301.57|301.37|301.72|301.52|301.77|301.57|301.57|301.37|7
1676319300000|2023-02-13 20:15:00|301.77|301.57|301.77|301.62|301.82|301.62|301.67|301.47|11
1676319600000|2023-02-13 20:20:00|301.72|301.57|301.77|301.57|301.77|301.62|301.72|301.52|1
1676319900000|2023-02-13 20:25:00|301.72|301.62|301.77|301.57|301.77|301.62|301.72|301.57|1
1676320200000|2023-02-13 20:30:00|301.82|301.62|301.77|301.62|301.92|301.77|301.77|301.57|24
1676320500000|2023-02-13 20:35:00|301.82|301.57|301.87|301.67|301.87|301.72|301.77|301.57|14
1676320800000|2023-02-13 20:40:00|301.82|301.72|301.87|301.67|301.92|301.72|301.82|301.62|11
1676321100000|2023-02-13 20:45:00|301.82|301.62|301.87|301.67|301.87|301.67|301.77|301.52|2
1676321400000|2023-02-13 20:50:00|301.77|301.57|301.62|301.42|301.77|301.57|301.62|301.37|19
1676321700000|2023-02-13 20:55:00|301.67|301.47|301.87|301.67|301.87|301.67|301.67|301.42|18
1676322000000|2023-02-13 21:00:00|301.92|301.72|301.87|301.62|301.92|301.77|301.87|301.62|13
1676322300000|2023-02-13 21:05:00|301.82|301.67|301.82|301.62|301.87|301.67|301.82|301.62|0
1676322600000|2023-02-13 21:10:00|301.77|301.57|301.87|301.27|301.97|301.57|301.67|301.27|5
1676322900000|2023-02-13 21:15:00|301.97|301.37|301.87|301.27|301.97|301.37|301.87|301.27|0
1676323500000|2023-02-13 21:25:00|301.77|301.17|301.87|301.27|301.87|301.27|301.77|301.17|0
1676323800000|2023-02-13 21:30:00|301.77|301.17|301.87|301.27|301.87|301.27|301.77|301.17|0
1676324100000|2023-02-13 21:35:00|301.77|301.17|301.87|301.27|301.87|301.27|301.77|301.17|0
1676324700000|2023-02-13 21:45:00|301.77|301.17|301.87|301.27|301.87|301.27|301.77|301.17|0
1676325000000|2023-02-13 21:50:00|301.77|301.17|301.87|301.27|301.87|301.27|301.77|301.17|0
1676325300000|2023-02-13 21:55:00|301.77|301.17|301.87|301.27|301.87|301.27|301.77|301.17|0
1676329200000|2023-02-13 23:00:00|301.77|301.17|301.77|301.17|301.77|301.17|301.77|301.17|0
1676329500000|2023-02-13 23:05:00|301.87|301.27|301.87|301.27|301.87|301.27|301.87|301.27|0
1676330100000|2023-02-13 23:15:00|301.97|301.37|301.97|301.37|301.97|301.37|301.87|301.27|0
1676330400000|2023-02-13 23:20:00|301.87|301.27|301.87|301.27|301.97|301.37|301.87|301.27|0
1676332500000|2023-02-13 23:55:00|301.97|301.37|301.87|301.27|301.97|301.37|301.87|301.27|0
1676332800000|2023-02-14 00:00:00|301.77|301.17|301.87|301.27|301.87|301.27|301.77|301.17|0
1676333100000|2023-02-14 00:05:00|301.77|301.17|301.77|301.17|301.77|301.17|301.77|301.17|0
1676333400000|2023-02-14 00:10:00|301.87|301.27|301.87|301.27|301.87|301.27|301.77|301.17|0
1676333700000|2023-02-14 00:15:00|301.77|301.17|301.77|301.17|301.87|301.27|301.77|301.17|0
1676334300000|2023-02-14 00:25:00|301.67|301.07|301.77|301.17|301.77|301.17|301.67|301.07|0
1676334600000|2023-02-14 00:30:00|301.87|301.62|301.92|301.72|302.02|301.87|301.57|301.42|236
1676334900000|2023-02-14 00:35:00|301.87|301.67|301.92|301.77|301.97|301.82|301.72|301.57|125
1676335200000|2023-02-14 00:40:00|301.87|301.72|301.92|301.77|301.92|301.77|301.72|301.57|111
1676335500000|2023-02-14 00:45:00|301.87|301.72|301.72|301.57|301.87|301.72|301.67|301.52|122
1676335800000|2023-02-14 00:50:00|301.77|301.62|301.62|301.47|301.77|301.62|301.62|301.47|67
1676336100000|2023-02-14 00:55:00|301.67|301.62|302.02|301.87|302.07|301.87|301.67|301.57|186
1676336400000|2023-02-14 01:00:00|301.97|301.82|302.12|301.97|302.47|302.32|301.97|301.77|914
1676336700000|2023-02-14 01:05:00|302.17|302.02|301.52|301.37|302.17|302.02|301.52|301.37|355
1676337000000|2023-02-14 01:10:00|301.47|301.32|301.52|301.32|301.62|301.47|301.27|301.12|301
1676337300000|2023-02-14 01:15:00|301.47|301.27|301.12|300.97|301.47|301.27|301.07|300.92|363
1676337600000|2023-02-14 01:20:00|301.07|300.92|301.27|301.07|301.47|301.32|301.07|300.92|376
1676337900000|2023-02-14 01:25:00|301.22|301.02|301.17|301.02|301.22|301.07|301.07|300.92|159
1676338200000|2023-02-14 01:30:00|301.22|301.07|301.07|300.92|301.22|301.07|301.02|300.87|369
1676338500000|2023-02-14 01:35:00|301.12|300.97|301.32|301.17|301.32|301.17|301.02|300.87|254
1676338800000|2023-02-14 01:40:00|301.37|301.22|301.32|301.17|301.37|301.22|301.17|301.02|250
1676339100000|2023-02-14 01:45:00|301.37|301.22|301.41|301.26|301.46|301.31|301.36|301.21|167
1676339400000|2023-02-14 01:50:00|301.46|301.31|301.16|301.01|301.51|301.31|301.16|301.01|208
1676339700000|2023-02-14 01:55:00|301.11|300.96|300.96|300.81|301.11|300.96|300.91|300.76|181
1676340000000|2023-02-14 02:00:00|300.91|300.76|300.76|300.61|301.06|300.91|300.76|300.61|140
1676340300000|2023-02-14 02:05:00|300.71|300.56|301.06|300.91|301.11|300.96|300.66|300.51|214
1676340600000|2023-02-14 02:10:00|301.01|300.86|301.11|300.96|301.16|300.96|300.96|300.76|157
1676340900000|2023-02-14 02:15:00|301.06|300.91|301.06|300.91|301.11|300.96|301.06|300.91|101
1676341200000|2023-02-14 02:20:00|301.01|300.86|300.81|300.66|301.06|300.86|300.71|300.56|147
1676341500000|2023-02-14 02:25:00|300.76|300.61|300.76|300.61|300.91|300.76|300.76|300.61|98
1676341800000|2023-02-14 02:30:00|300.71|300.56|300.61|300.46|300.81|300.66|300.56|300.41|124
1676342100000|2023-02-14 02:35:00|300.66|300.51|300.56|300.41|300.71|300.56|300.56|300.36|92
1676342400000|2023-02-14 02:40:00|300.61|300.46|300.56|300.41|300.71|300.51|300.51|300.36|141
1676342700000|2023-02-14 02:45:00|300.51|300.36|300.61|300.46|300.66|300.46|300.51|300.36|107
1676343000000|2023-02-14 02:50:00|300.56|300.41|300.51|300.36|300.56|300.41|300.41|300.26|133
1676343300000|2023-02-14 02:55:00|300.46|300.31|300.51|300.36|300.56|300.41|300.41|300.26|48
1676343600000|2023-02-14 03:00:00|300.46|300.31|300.46|300.26|300.51|300.36|300.36|300.21|131
1676343900000|2023-02-14 03:05:00|300.41|300.31|300.41|300.26|300.46|300.31|300.26|300.11|117
1676344200000|2023-02-14 03:10:00|300.46|300.31|300.46|300.26|300.46|300.31|300.31|300.11|134
1676344500000|2023-02-14 03:15:00|300.41|300.31|300.26|300.11|300.46|300.31|300.26|300.11|133
1676344800000|2023-02-14 03:20:00|300.31|300.16|300.16|300.01|300.31|300.16|300.16|300.01|163
1676345100000|2023-02-14 03:25:00|300.11|299.96|300.26|300.11|300.26|300.11|300.11|299.96|119
1676345400000|2023-02-14 03:30:00|300.31|300.16|300.36|300.21|300.41|300.21|300.26|300.11|72
1676345700000|2023-02-14 03:35:00|300.31|300.16|300.31|300.16|300.36|300.21|300.31|300.16|96
1676346000000|2023-02-14 03:40:00|300.36|300.21|300.46|300.31|300.51|300.36|300.31|300.16|114
1676346300000|2023-02-14 03:45:00|300.41|300.26|300.36|300.16|300.41|300.26|300.36|300.16|96
1676346600000|2023-02-14 03:50:00|300.31|300.21|300.41|300.26|300.51|300.36|300.31|300.16|161
1676346900000|2023-02-14 03:55:00|300.46|300.31|300.51|300.36|300.51|300.36|300.46|300.31|53
1676347200000|2023-02-14 04:00:00|||||||||47
1676347500000|2023-02-14 04:05:00|||||||||49
1676347800000|2023-02-14 04:10:00|300.46|300.31|300.51|300.36|300.51|300.36|300.46|300.31|66
1676348100000|2023-02-14 04:15:00|300.56|300.41|300.56|300.41|300.56|300.41|300.56|300.41|52
1676348400000|2023-02-14 04:20:00|||||||||32
1676348700000|2023-02-14 04:25:00|300.61|300.46|300.56|300.41|300.61|300.46|300.56|300.41|76
1676349000000|2023-02-14 04:30:00|300.61|300.46|300.56|300.41|300.61|300.46|300.56|300.41|104
1676349300000|2023-02-14 04:35:00|300.61|300.46|300.66|300.51|300.71|300.56|300.61|300.46|87
1676349600000|2023-02-14 04:40:00|300.71|300.56|300.71|300.56|300.71|300.56|300.71|300.56|163
1676349900000|2023-02-14 04:45:00|||||||||83
1676350200000|2023-02-14 04:50:00|300.66|300.51|300.71|300.56|300.71|300.56|300.66|300.51|168
1676350500000|2023-02-14 04:55:00|||||||||46
1676350800000|2023-02-14 05:00:00|300.66|300.51|300.76|300.61|300.76|300.61|300.61|300.46|465
1676351100000|2023-02-14 05:05:00|300.71|300.56|300.76|300.61|300.86|300.71|300.71|300.56|342
1676351400000|2023-02-14 05:10:00|300.71|300.56|300.46|300.31|300.81|300.66|300.41|300.26|226
1676351700000|2023-02-14 05:15:00|300.41|300.26|300.36|300.21|300.51|300.36|300.31|300.16|101
1676352000000|2023-02-14 05:20:00|300.41|300.26|300.26|300.11|300.41|300.26|300.26|300.11|88
1676352300000|2023-02-14 05:25:00|300.31|300.16|300.26|300.11|300.36|300.21|300.21|300.06|107
1676352600000|2023-02-14 05:30:00|300.21|300.06|300.41|300.26|300.46|300.31|300.16|300.01|139
1676352900000|2023-02-14 05:35:00|300.36|300.21|300.46|300.31|300.46|300.31|300.36|300.21|63
1676353200000|2023-02-14 05:40:00|300.41|300.26|300.46|300.31|300.51|300.36|300.41|300.26|123
1676353500000|2023-02-14 05:45:00|300.51|300.36|300.41|300.26|300.51|300.36|300.36|300.21|80
1676353800000|2023-02-14 05:50:00|300.46|300.31|300.51|300.36|300.51|300.36|300.46|300.31|74
1676354100000|2023-02-14 05:55:00|300.56|300.41|300.51|300.36|300.56|300.41|300.51|300.36|72
1676354400000|2023-02-14 06:00:00|300.56|300.41|300.56|300.41|300.61|300.41|300.51|300.36|111
1676354700000|2023-02-14 06:05:00|300.51|300.36|300.61|300.46|300.61|300.46|300.46|300.31|108
1676355000000|2023-02-14 06:10:00|300.66|300.51|300.61|300.46|300.66|300.51|300.61|300.46|85
1676355300000|2023-02-14 06:15:00|300.56|300.41|300.56|300.41|300.61|300.46|300.56|300.41|91
1676355600000|2023-02-14 06:20:00|300.61|300.46|300.56|300.41|300.61|300.46|300.56|300.41|65
1676355900000|2023-02-14 06:25:00|300.51|300.36|300.46|300.31|300.56|300.41|300.46|300.31|96
1676356200000|2023-02-14 06:30:00|300.51|300.36|300.61|300.46|300.61|300.46|300.51|300.36|87
1676356500000|2023-02-14 06:35:00|300.66|300.51|300.71|300.56|300.76|300.61|300.61|300.46|102
1676356800000|2023-02-14 06:40:00|300.76|300.51|300.76|300.61|300.81|300.66|300.76|300.51|72
1676357100000|2023-02-14 06:45:00||300.56||300.61||300.61||300.56|47
1676357400000|2023-02-14 06:50:00|300.71|300.56|300.71|300.56|300.71|300.56|300.71|300.51|76
1676357700000|2023-02-14 06:55:00|300.66|300.51|300.71|300.56|300.71|300.56|300.66|300.51|60
1676358000000|2023-02-14 07:00:00|300.76|300.61|300.86|300.71|300.96|300.81|300.71|300.56|255
1676358300000|2023-02-14 07:05:00|300.81|300.66|300.91|300.76|300.96|300.81|300.81|300.66|200
1676358600000|2023-02-14 07:10:00|300.86|300.71|300.86|300.71|300.86|300.71|300.86|300.71|104
1676358900000|2023-02-14 07:15:00|300.81|300.66|300.86|300.71|300.86|300.71|300.81|300.66|98
1676359200000|2023-02-14 07:20:00|300.91|300.76|301.01|300.81|301.16|301.01|300.86|300.76|522
1676359500000|2023-02-14 07:25:00|301.06|300.86|300.91|300.76|301.06|300.91|300.91|300.76|122
1676359800000|2023-02-14 07:30:00|300.86|300.71|300.91|300.76|300.91|300.76|300.86|300.71|69
1676360100000|2023-02-14 07:35:00|300.96|300.71|301.01|300.86|301.01|300.86|300.91|300.71|102
1676360400000|2023-02-14 07:40:00|301.06|300.91|301.06|300.91|301.06|300.91|300.96|300.81|143
1676360700000|2023-02-14 07:45:00|301.11|300.96|301.11|300.96|301.11|300.96|301.11|300.96|72
1676361000000|2023-02-14 07:50:00|301.16|301.01|301.01|300.86|301.16|301.01|301.01|300.86|256
1676361300000|2023-02-14 07:55:00|300.96|300.81|300.86|300.71|300.96|300.81|300.86|300.71|254
1676361600000|2023-02-14 08:00:00|300.96|300.76|300.86|300.71|301.11|300.96|300.86|300.71|645
1676361900000|2023-02-14 08:05:00|300.81|300.66|300.86|300.71|300.86|300.71|300.76|300.56|296
1676362200000|2023-02-14 08:10:00|300.81|300.66|301.01|300.86|301.11|300.96|300.81|300.66|267
1676362500000|2023-02-14 08:15:00|301.06|300.91|300.96|300.81|301.11|300.96|300.96|300.81|166
1676362800000|2023-02-14 08:20:00|301.01|300.86|301.06|300.91|301.06|300.91|300.96|300.81|145
1676363100000|2023-02-14 08:25:00|301.11|300.96|301.06|300.91|301.16|300.96|301.06|300.91|194
1676363400000|2023-02-14 08:30:00|301.11|300.96|301.11|300.96|301.21|301.06|301.06|300.91|203
1676363700000|2023-02-14 08:35:00|301.06|300.91|300.96|300.81|301.11|300.96|300.96|300.81|193
1676364000000|2023-02-14 08:40:00|301.01|300.86|300.86|300.71|301.01|300.86|300.86|300.71|165
1676364300000|2023-02-14 08:45:00|300.91|300.66|300.96|300.81|301.01|300.81|300.86|300.66|107
1676364600000|2023-02-14 08:50:00|301.01|300.86|300.91|300.76|301.01|300.86|300.86|300.71|227
1676364900000|2023-02-14 08:55:00|300.96|300.81|300.96|300.81|301.01|300.86|300.91|300.76|277
1676365200000|2023-02-14 09:00:00|300.91|300.76|301.16|300.96|301.16|301.01|300.86|300.71|445
1676365500000|2023-02-14 09:05:00|301.11|301.01|300.91|300.76|301.11|301.01|300.86|300.71|240
1676365800000|2023-02-14 09:10:00|300.86|300.71|300.61|300.46|300.86|300.76|300.56|300.31|110
1676366100000|2023-02-14 09:15:00|300.56|300.41|300.56|300.36|300.61|300.41|300.36|300.21|154
1676366400000|2023-02-14 09:20:00|300.71|300.11|300.71|300.11|300.71|300.11|300.71|300.11|0
1676366700000|2023-02-14 09:25:00|300.81|300.21|300.81|300.21|300.81|300.21|300.71|300.11|12
1676367300000|2023-02-14 09:35:00|300.91|300.31|300.91|300.31|300.91|300.31|300.81|300.21|0
1676367600000|2023-02-14 09:40:00|301.01|300.41|300.91|300.31|301.01|300.41|300.91|300.31|0
1676367900000|2023-02-14 09:45:00|300.81|300.21|300.91|300.31|300.91|300.31|300.81|300.21|0
1676368200000|2023-02-14 09:50:00|300.56|300.36|300.76|300.61|300.81|300.61|300.51|300.36|55
1676368500000|2023-02-14 09:55:00|300.81|300.66|300.71|300.56|300.86|300.66|300.71|300.56|26
1676368800000|2023-02-14 10:00:00|300.66|300.51|300.56|300.41|300.71|300.51|300.56|300.41|4
1676369100000|2023-02-14 10:05:00|300.61|300.46|300.61|300.46|300.66|300.51|300.56|300.41|0
1676369400000|2023-02-14 10:10:00|300.56|300.41|300.56|300.41|300.61|300.41|300.56|300.36|2
1676369700000|2023-02-14 10:15:00|300.51|300.36|300.51|300.36|300.51|300.36|300.41|300.26|38
1676370000000|2023-02-14 10:20:00||300.31||300.36||300.36||300.31|0
1676370300000|2023-02-14 10:25:00|300.46|300.31|300.56|300.41|300.56|300.41|300.46|300.31|5
1676370600000|2023-02-14 10:30:00|300.51|300.36|300.56|300.36|300.56|300.41|300.51|300.36|0
1676370900000|2023-02-14 10:35:00|300.51|300.41|300.56|300.41|300.56|300.41|300.51|300.41|0
1676371200000|2023-02-14 10:40:00|300.61|300.36|300.61|300.41|300.61|300.46|300.61|300.36|4
1676371500000|2023-02-14 10:45:00|300.66|300.46|300.66|300.51|300.71|300.51|300.61|300.46|0
1676371800000|2023-02-14 10:50:00|300.71||300.71||300.71||300.66||2
1676372100000|2023-02-14 10:55:00|300.76|300.56|300.76|300.61|300.86|300.66|300.71|300.56|34
1676372400000|2023-02-14 11:00:00|300.81|300.66|300.86|300.71|300.86|300.71|300.76|300.61|10
1676372700000|2023-02-14 11:05:00|300.81|300.66|300.91|300.71|300.91|300.71|300.81|300.66|5
1676373000000|2023-02-14 11:10:00|300.86|300.76|300.96|300.81|300.96|300.81|300.86|300.76|14
1676373300000|2023-02-14 11:15:00|300.91|300.76|300.96|300.81|300.96|300.81|300.91|300.76|12
1676373600000|2023-02-14 11:20:00|300.91|300.76|300.96|300.81|300.96|300.81|300.91|300.71|20
1676373900000|2023-02-14 11:25:00|301.01|300.76|300.96|300.81|301.01|300.86|300.91|300.76|34
1676374200000|2023-02-14 11:30:00|||||||||2
1676374500000|2023-02-14 11:35:00|300.91|300.76|301.01|300.86|301.01|300.86|300.91|300.76|11
1676374800000|2023-02-14 11:40:00|300.96|300.81|301.01|300.81|301.01|300.86|300.96|300.81|6
1676375100000|2023-02-14 11:45:00|300.96|300.86|300.96|300.81|300.96|300.86|300.96|300.81|7
1676375400000|2023-02-14 11:50:00|300.91|300.76|300.91|300.76|300.91|300.76|300.91|300.76|6
1676375700000|2023-02-14 11:55:00|300.86|300.71|300.86|300.71|300.86|300.71|300.86|300.71|4
1676376000000|2023-02-14 12:00:00|300.91|300.76|300.96|300.81|300.96|300.81|300.91|300.76|19
1676376300000|2023-02-14 12:05:00|301.01|300.86|301.01|300.86|301.01|300.86|300.96|300.81|25
1676376600000|2023-02-14 12:10:00|||||||||12
1676376900000|2023-02-14 12:15:00|300.96|300.81|301.01|300.86|301.01|300.86|300.96|300.81|5
1676377200000|2023-02-14 12:20:00|301.06|300.91|301.01|300.86|301.06|300.91|301.01|300.86|40
1676377500000|2023-02-14 12:25:00|300.96|300.81|300.96|300.81|301.01|300.86|300.96|300.76|20
1676378100000|2023-02-14 12:35:00|301.01|300.86|300.91|300.76|301.01|300.86|300.86|300.71|28
1676378400000|2023-02-14 12:40:00|300.86|300.71|300.86|300.71|300.86|300.76|300.86|300.71|11
1676378700000|2023-02-14 12:45:00|300.91|300.76|300.91|300.76|300.96|300.76|300.91|300.71|9
1676379000000|2023-02-14 12:50:00|300.96|300.81|301.01|300.86|301.01|300.86|300.91|300.81|20
1676379300000|2023-02-14 12:55:00|300.96|300.81|300.96|300.81|300.96|300.81|300.96|300.81|6
1676379600000|2023-02-14 13:00:00|300.91|300.76|300.96|300.81|300.96|300.81|300.91|300.76|8
1676379900000|2023-02-14 13:05:00|300.91|300.76|300.86|300.71|300.91|300.81|300.81|300.66|36
1676380200000|2023-02-14 13:10:00|300.91||300.86||300.91||300.86||1
1676380500000|2023-02-14 13:15:00|300.91|300.76|300.91|300.71|300.91|300.76|300.76|300.61|36
1676380800000|2023-02-14 13:20:00|300.86|300.76|300.71|300.51|300.96|300.76|300.71|300.51|130
1676381100000|2023-02-14 13:25:00|300.76|300.56|300.61|300.46|300.81|300.66|300.61|300.46|63
1676381400000|2023-02-14 13:30:00|300.51|300.41|301.41|301.16|302.06|301.86|299.76|299.56|216
1676381700000|2023-02-14 13:35:00|301.36|301.21|300.56|300.36|301.46|301.21|300.41|300.21|145
1676382000000|2023-02-14 13:40:00|300.51|300.31|300.41|300.21|300.56|300.36|300.21|300.01|53
1676382300000|2023-02-14 13:45:00|300.36|300.16|301.06|300.86|301.06|300.86|300.21|300.06|51
1676382600000|2023-02-14 13:50:00|301.11|300.91|300.51|300.31|301.26|301.06|300.51|300.31|33
1676382900000|2023-02-14 13:55:00|300.56|300.36|300.51|300.36|300.76|300.61|300.46|300.26|18
1676383200000|2023-02-14 14:00:00|300.46|300.26|300.46|300.26|300.71|300.51|300.41|300.21|11
1676383500000|2023-02-14 14:05:00|300.51|300.31|300.31|300.16|300.56|300.36|300.21|300.06|19
1676383800000|2023-02-14 14:10:00|300.26|300.11|300.11|299.91|300.36|300.16|300.06|299.86|56
1676384100000|2023-02-14 14:15:00|300.06|299.96|300.01|299.81|300.16|300.01|299.91|299.76|56
1676384400000|2023-02-14 14:20:00|299.96|299.86|300.01|299.86|300.16|299.96|299.96|299.76|44
1676384700000|2023-02-14 14:25:00|300.06|299.81|299.86|299.66|300.06|299.91|299.76|299.61|75
1676385000000|2023-02-14 14:30:00|299.81|299.71|299.36|299.16|299.86|299.71|299.01|298.86|247
1676385300000|2023-02-14 14:35:00|299.31|299.21|299.81|299.61|299.81|299.66|299.16|299.01|118
1676385600000|2023-02-14 14:40:00|299.76|299.56|300.06|299.86|300.11|299.91|299.51|299.31|91
1676385900000|2023-02-14 14:45:00|300.11|299.91|300.46|300.31|300.61|300.41|300.11|299.86|65
1676386200000|2023-02-14 14:50:00|300.41|300.26|300.41|300.21|300.61|300.41|300.21|300.06|57
1676386500000|2023-02-14 14:55:00|300.46|300.26|300.91|300.71|300.96|300.76|300.46|300.26|52
1676386800000|2023-02-14 15:00:00|300.96|300.76|300.91|300.71|301.16|300.96|300.86|300.71|66
1676387100000|2023-02-14 15:05:00|300.86|300.76|301.11|300.96|301.16|301.01|300.81|300.61|68
1676387400000|2023-02-14 15:10:00|301.06|300.91|301.31|301.11|301.46|301.26|301.01|300.86|127
1676387700000|2023-02-14 15:15:00|301.36|301.16|301.36|301.16|301.51|301.36|301.21|301.01|48
1676388000000|2023-02-14 15:20:00|301.31|301.21|301.51|301.36|301.56|301.41|301.31|301.11|24
1676388300000|2023-02-14 15:25:00|301.56|301.31|300.96|300.76|301.56|301.36|300.96|300.76|42
1676388600000|2023-02-14 15:30:00|301.01|300.81|300.61|300.46|301.11|300.91|300.61|300.46|63
1676388900000|2023-02-14 15:35:00|300.56|300.41|299.96|299.76|300.56|300.41|299.96|299.76|59
1676389200000|2023-02-14 15:40:00|299.91|299.71|299.96|299.76|300.01|299.86|299.81|299.61|65
1676389500000|2023-02-14 15:45:00|299.91|299.71|299.81|299.61|299.96|299.76|299.41|299.26|28
1676389800000|2023-02-14 15:50:00|299.76|299.56|299.71|299.51|299.81|299.61|299.56|299.41|39
1676390100000|2023-02-14 15:55:00|299.66|299.56|299.81|299.61|299.86|299.71|299.61|299.41|21
1676390400000|2023-02-14 16:00:00|299.76|299.56|300.06|299.81|300.16|299.96|299.71|299.51|25
1676390700000|2023-02-14 16:05:00|300.01|299.86|299.76|299.61|300.16|300.01|299.76|299.61|27
1676391000000|2023-02-14 16:10:00|299.81|299.66|299.76|299.56|299.91|299.71|299.66|299.51|42
1676391300000|2023-02-14 16:15:00|299.81|299.61|299.86|299.66|299.91|299.76|299.66|299.46|17
1676391600000|2023-02-14 16:20:00|299.91|299.71|299.91|299.66|299.91|299.71|299.76|299.56|43
1676391900000|2023-02-14 16:25:00|299.86|299.56|299.51|299.31|299.91|299.56|299.36|299.21|62
1676392200000|2023-02-14 16:30:00|299.46|299.26|299.16|298.96|299.51|299.26|299.11|298.96|34
1676392500000|2023-02-14 16:35:00|299.21|299.01|299.11|298.91|299.26|299.11|299.11|298.91|40
1676392800000|2023-02-14 16:40:00|299.06|298.96|299.06|298.86|299.21|299.01|298.91|298.76|54
1676393100000|2023-02-14 16:45:00|299.01|298.81|299.26|299.06|299.36|299.16|298.96|298.81|20
1676393400000|2023-02-14 16:50:00|299.21|299.11|299.21|299.01|299.31|299.16|299.06|298.86|27
1676393700000|2023-02-14 16:55:00|299.16|299.06|299.51|299.31|299.51|299.36|299.11|298.91|11
1676394000000|2023-02-14 17:00:00|299.46|299.26|299.71|299.56|299.76|299.56|299.46|299.26|11
1676394300000|2023-02-14 17:05:00|299.76|299.51|299.61|299.46|299.76|299.61|299.56|299.41|22
1676394600000|2023-02-14 17:10:00|299.66|299.51|299.91|299.76|299.91|299.76|299.66|299.51|24
1676394900000|2023-02-14 17:15:00|299.96|299.81|299.96|299.76|299.96|299.81|299.81|299.66|29
1676395200000|2023-02-14 17:20:00|299.91|299.81|299.96|299.76|300.06|299.91|299.91|299.76|19
1676395500000|2023-02-14 17:25:00|299.91|299.81|299.96|299.76|300.06|299.91|299.91|299.71|23
1676395800000|2023-02-14 17:30:00|299.91|299.71|300.06|299.91|300.06|299.91|299.91|299.71|2
1676396100000|2023-02-14 17:35:00|300.01|299.86|299.86|299.66|300.06|299.91|299.81|299.66|12
1676396400000|2023-02-14 17:40:00|299.81|299.71|299.76|299.56|299.91|299.76|299.71|299.56|23
1676396700000|2023-02-14 17:45:00|299.71|299.61|299.81|299.66|299.81|299.66|299.66|299.51|23
1676397000000|2023-02-14 17:50:00|299.76|299.61|299.71|299.51|299.81|299.66|299.66|299.51|6
1676397300000|2023-02-14 17:55:00|299.66|299.46|299.76|299.56|299.81|299.61|299.61|299.46|6
1676397600000|2023-02-14 18:00:00|299.71|299.51|300.51|300.26|300.51|300.31|299.71|299.51|57
1676397900000|2023-02-14 18:05:00|300.46|300.31|300.46|300.26|300.61|300.46|300.41|300.26|31
1676398200000|2023-02-14 18:10:00|300.41|300.31|300.36|300.16|300.46|300.31|300.16|299.96|38
1676398500000|2023-02-14 18:15:00|300.31|300.11|300.51|300.26|300.61|300.41|300.26|300.11|9
1676398800000|2023-02-14 18:20:00|300.56|300.31|300.41|300.21|300.56|300.36|300.41|300.11|0
1676399100000|2023-02-14 18:25:00|300.31|300.16|300.41|300.16|300.41|300.21|300.31|300.06|0
1676399400000|2023-02-14 18:30:00|300.36|300.21|300.41|300.16|300.41|300.21|300.31|300.06|7
1676399700000|2023-02-14 18:35:00|300.36|300.21|300.41|300.16|300.41|300.21|300.36|300.06|5
1676400000000|2023-02-14 18:40:00|300.36|300.21|300.16|299.96|300.36|300.21|300.11|299.96|1
1676400300000|2023-02-14 18:45:00|300.21|300.01|300.26|300.06|300.31|300.11|300.21|299.96|4
1676400600000|2023-02-14 18:50:00|300.31|300.11|300.36|300.11|300.36|300.16|300.21|300.06|7
1676400900000|2023-02-14 18:55:00|300.41|300.16|300.26|300.06|300.41|300.21|300.16|300.01|11
1676401200000|2023-02-14 19:00:00|300.21|300.11|300.26|300.01|300.36|300.11|300.06|299.86|17
1676401500000|2023-02-14 19:05:00|300.21|299.96|299.91|299.66|300.26|299.96|299.66|299.41|26
1676401800000|2023-02-14 19:10:00|299.96|299.71|299.91|299.71|300.01|299.81|299.86|299.66|4
1676402100000|2023-02-14 19:15:00|299.96|299.76|300.11|299.91|300.16|299.91|299.91|299.71|35
1676402400000|2023-02-14 19:20:00|300.16|299.96|300.11|299.91|300.16|299.96|300.06|299.86|0
1676402700000|2023-02-14 19:25:00|300.06|299.86|300.11|299.86|300.11|299.96|300.06|299.86|1
1676403000000|2023-02-14 19:30:00|300.16|299.91|300.46|300.26|300.46|300.26|300.11|299.86|24
1676403300000|2023-02-14 19:35:00|300.51|300.31|300.56|300.36|300.61|300.41|300.51|300.26|7
1676403600000|2023-02-14 19:40:00|300.61|300.41|300.61|300.41|300.61|300.41|300.56|300.36|2
1676403900000|2023-02-14 19:45:00|300.56|300.46|300.66|300.46|300.66|300.51|300.56|300.36|20
1676404200000|2023-02-14 19:50:00|300.71|300.51|300.66|300.46|300.71|300.51|300.61|300.36|14
1676404500000|2023-02-14 19:55:00|300.71|300.41|300.71|300.46|300.71|300.51|300.66|300.41|4
1676404800000|2023-02-14 20:00:00|300.76|300.51|300.71|300.46|300.76|300.56|300.71|300.46|4
1676405100000|2023-02-14 20:05:00|300.66|300.41|300.66|300.41|300.66|300.51|300.66|300.41|4
1676405400000|2023-02-14 20:10:00|300.61|300.36|300.56|300.31|300.61|300.41|300.56|300.26|18
1676405700000|2023-02-14 20:15:00|300.51|300.36|300.61|300.41|300.61|300.41|300.51|300.31|1
1676406000000|2023-02-14 20:20:00|300.66|300.46|300.66|300.41|300.66|300.51|300.61|300.41|4
1676406300000|2023-02-14 20:25:00|300.61|300.46|300.56|300.36|300.66|300.46|300.51|300.36|5
1676406600000|2023-02-14 20:30:00|300.51|300.31|300.66|300.46|300.66|300.51|300.51|300.31|10
1676406900000|2023-02-14 20:35:00|300.71|300.51|300.81|300.56|300.81|300.61|300.71|300.46|25
1676407200000|2023-02-14 20:40:00|300.76|300.61|300.71|300.46|300.76|300.66|300.71|300.46|20
1676407500000|2023-02-14 20:45:00|300.66|300.51|300.56|300.36|300.71|300.51|300.56|300.36|12
1676407800000|2023-02-14 20:50:00|300.51|300.31|300.61|300.36|300.61|300.36|300.41|300.21|9
1676408100000|2023-02-14 20:55:00|300.56|300.41|300.46|300.26|300.66|300.46|300.41|300.21|37
1676408400000|2023-02-14 21:00:00|300.51|300.31|300.61|300.06|300.61|300.31|300.51|300.06|0
1676408700000|2023-02-14 21:05:00|300.56|300.01|300.56|300.01|300.56|300.06|300.46|300.01|0
1676409000000|2023-02-14 21:10:00|300.61|300.06|300.71|300.11|300.71|300.11|300.51|300.01|2
1676409300000|2023-02-14 21:15:00|300.61|300.01|300.61|300.01|300.61|300.01|300.51|299.91|0
1676409900000|2023-02-14 21:25:00|300.51|299.91|300.51|299.91|300.61|300.01|300.51|299.91|0
1676410200000|2023-02-14 21:30:00|300.61|300.01|300.51|299.91|300.61|300.01|300.51|299.91|0
1676410500000|2023-02-14 21:35:00|300.61|300.01|300.51|299.91|300.61|300.01|300.51|299.91|0
1676411100000|2023-02-14 21:45:00|300.61|300.01|300.61|300.01|300.61|300.01|300.61|300.01|0
1676411400000|2023-02-14 21:50:00|300.51|299.91|300.61|300.01|300.61|300.01|300.51|299.91|0
1676411700000|2023-02-14 21:55:00|300.51|299.91|300.51|299.91|300.51|299.91|300.51|299.91|0
1676412000000|2023-02-14 22:00:00|300.61|300.01|300.61|300.01|300.61|300.01|300.51|299.91|0
1676415600000|2023-02-14 23:00:00|300.51|299.91|300.41|299.81|300.51|299.91|300.41|299.81|0
1676415900000|2023-02-14 23:05:00|300.51|299.91|300.51|299.91|300.51|299.91|300.41|299.81|0
1676416200000|2023-02-14 23:10:00|300.41|299.81|300.41|299.81|300.51|299.91|300.41|299.81|0
1676416500000|2023-02-14 23:15:00|300.31|299.71|300.41|299.81|300.41|299.81|300.31|299.71|0
1676416800000|2023-02-14 23:20:00|300.51|299.91|300.51|299.91|300.51|299.91|300.51|299.91|0
1676417400000|2023-02-14 23:30:00|300.61|300.01|300.61|300.01|300.61|300.01|300.61|300.01|0
1676417700000|2023-02-14 23:35:00|300.51|299.91|300.51|299.91|300.61|300.01|300.51|299.91|0
1676418000000|2023-02-14 23:40:00|300.61|300.01|300.61|300.01|300.61|300.01|300.51|299.91|0
1676418300000|2023-02-14 23:45:00|300.51|299.91|300.51|299.91|300.61|300.01|300.51|299.91|0
1676418900000|2023-02-14 23:55:00|300.41|299.81|300.51|299.91|300.51|299.91|300.41|299.81|0
1676419200000|2023-02-15 00:00:00|300.41|299.81|300.41|299.81|300.41|299.81|300.31|299.71|0
1676419800000|2023-02-15 00:10:00|300.31|299.71|300.31|299.71|300.41|299.81|300.31|299.71|0
1676420100000|2023-02-15 00:15:00|300.21|299.61|300.31|299.71|300.31|299.71|300.21|299.61|0
1676420400000|2023-02-15 00:20:00|300.21|299.61|300.31|299.71|300.31|299.71|300.21|299.61|0
1676420700000|2023-02-15 00:25:00|300.41|299.81|300.41|299.81|300.51|299.91|300.41|299.81|0
1676421000000|2023-02-15 00:30:00|300.21|300.01|300.36|300.16|300.46|300.26|299.96|299.76|241
1676421300000|2023-02-15 00:35:00|300.31|300.11|300.41|300.26|300.61|300.41|300.31|300.11|384
1676421600000|2023-02-15 00:40:00|300.36|300.21|300.46|300.31|300.46|300.31|300.36|300.21|132
1676421900000|2023-02-15 00:45:00|300.41|300.26|299.91|299.71|300.46|300.31|299.86|299.71|394
1676422200000|2023-02-15 00:50:00|299.86|299.76|299.86|299.71|300.16|299.96|299.81|299.66|281
1676422500000|2023-02-15 00:55:00|299.81|299.66|299.61|299.41|300.01|299.81|299.46|299.31|356
1676422800000|2023-02-15 01:00:00|299.36|299.21|299.56|299.41|299.61|299.46|299.21|299.06|574
1676423100000|2023-02-15 01:05:00|299.51|299.36|299.36|299.21|299.56|299.41|299.21|299.06|285
1676423400000|2023-02-15 01:10:00|299.31|299.16|298.91|298.76|299.31|299.16|298.91|298.76|401
1676423700000|2023-02-15 01:15:00|298.96|298.81|299.16|298.96|299.21|299.06|298.96|298.81|358
1676424000000|2023-02-15 01:20:00|299.21|299.01|299.01|298.86|299.21|299.06|298.86|298.71|429
1676424300000|2023-02-15 01:25:00|299.06|298.91|298.96|298.76|299.06|298.91|298.91|298.76|202
1676424600000|2023-02-15 01:30:00|298.91|298.81|298.84|298.69|299.06|298.91|298.71|298.56|334
1676424900000|2023-02-15 01:35:00|298.79|298.64|298.14|297.94|298.79|298.64|298.04|297.89|826
1676425200000|2023-02-15 01:40:00|298.09|297.99|297.49|297.34|298.09|297.99|297.34|297.19|326
1676425500000|2023-02-15 01:45:00|297.44|297.29|297.64|297.49|297.69|297.49|297.34|297.14|286
1676425800000|2023-02-15 01:50:00|297.59|297.44|297.29|297.14|297.59|297.44|297.19|297.04|273
1676426100000|2023-02-15 01:55:00|297.34|297.19|296.79|296.64|297.39|297.24|296.74|296.59|485
1676426400000|2023-02-15 02:00:00|296.69|296.54|296.49|296.34|296.79|296.64|296.39|296.24|455
1676426700000|2023-02-15 02:05:00|296.54|296.29|296.39|296.24|296.69|296.49|296.39|296.24|301
1676427000000|2023-02-15 02:10:00|296.44|296.29|296.39|296.24|296.44|296.29|296.24|296.09|335
1676427300000|2023-02-15 02:15:00|296.34|296.19|296.19|296.04|296.44|296.29|296.19|296.04|363
1676427600000|2023-02-15 02:20:00|296.14|295.99|296.19|296.04|296.19|296.04|295.94|295.79|482
1676427900000|2023-02-15 02:25:00|296.24|296.09|296.09|295.94|296.44|296.29|296.04|295.89|265
1676428200000|2023-02-15 02:30:00|296.14|295.99|296.09|295.94|296.14|295.99|295.99|295.84|317
1676428500000|2023-02-15 02:35:00|296.14|295.99|295.94|295.79|296.14|295.99|295.89|295.69|368
1676428800000|2023-02-15 02:40:00|295.99|295.84|295.84|295.69|296.09|295.94|295.79|295.64|294
1676429100000|2023-02-15 02:45:00|295.79|295.64|295.69|295.54|295.79|295.64|295.59|295.39|401
1676429400000|2023-02-15 02:50:00|295.74|295.59|295.84|295.69|295.89|295.74|295.54|295.39|245
1676429700000|2023-02-15 02:55:00|295.89|295.74|295.74|295.59|295.89|295.74|295.74|295.59|135
1676430000000|2023-02-15 03:00:00|295.79|295.64|295.99|295.79|295.99|295.84|295.79|295.64|193
1676430300000|2023-02-15 03:05:00|296.04|295.84|296.39|296.24|296.49|296.34|295.99|295.84|222
1676430600000|2023-02-15 03:10:00|296.44|296.29|296.54|296.39|296.54|296.39|296.44|296.29|147
1676430900000|2023-02-15 03:15:00|296.49|296.34|296.69|296.49|296.79|296.59|296.49|296.34|243
1676431200000|2023-02-15 03:20:00|296.64|296.54|296.89|296.74|296.89|296.74|296.49|296.34|398
1676431500000|2023-02-15 03:25:00|296.94|296.79|297.04|296.89|297.09|296.94|296.84|296.69|224
1676431800000|2023-02-15 03:30:00|297.09|296.94|296.99|296.84|297.14|296.99|296.99|296.84|157
1676432100000|2023-02-15 03:35:00|296.94|296.79|296.99|296.84|296.99|296.84|296.89|296.74|166
1676432400000|2023-02-15 03:40:00|296.94|296.79|296.99|296.84|297.09|296.94|296.94|296.79|149
1676432700000|2023-02-15 03:45:00|297.04|296.89|297.24|297.09|297.24|297.09|297.04|296.89|178
1676433000000|2023-02-15 03:50:00|297.29|297.14|297.34|297.19|297.34|297.19|297.24|297.09|125
1676433300000|2023-02-15 03:55:00|297.39|297.24|297.24|297.09|297.39|297.24|297.24|297.09|266
1676433600000|2023-02-15 04:00:00|297.14|296.99|297.34|297.19|297.39|297.24|297.14|296.99|224
1676433900000|2023-02-15 04:05:00|297.29|297.14|297.19|297.04|297.29|297.14|297.14|296.99|113
1676434200000|2023-02-15 04:10:00|297.24|297.09|297.14|296.99|297.24|297.09|297.14|296.99|83
1676434500000|2023-02-15 04:15:00|297.19|297.04|297.19|297.04|297.24|297.04|297.19|297.04|71
1676434800000|2023-02-15 04:20:00|297.24|296.99|297.09|296.94|297.24|297.04|297.04|296.89|98
1676435100000|2023-02-15 04:25:00|297.14|296.99|297.14|296.99|297.19|297.04|297.09|296.94|73
1676435400000|2023-02-15 04:30:00|297.19|297.04|297.19|297.04|297.19|297.04|297.14|296.99|89
1676435700000|2023-02-15 04:35:00|297.24|297.09|297.24|297.09|297.24|297.09|297.19|297.04|68
1676436000000|2023-02-15 04:40:00|297.19|297.04|297.14|296.99|297.19|297.04|297.14|296.99|80
1676436300000|2023-02-15 04:45:00|297.19|297.04|297.14|296.99|297.19|297.04|297.14|296.99|68
1676436600000|2023-02-15 04:50:00|297.09|296.94|297.19|297.04|297.19|297.04|297.09|296.94|58
1676436900000|2023-02-15 04:55:00|297.14|296.99|297.14|296.99|297.19|297.04|297.14|296.99|98
1676437200000|2023-02-15 05:00:00|297.19|297.04|296.69|296.54|297.24|297.09|296.64|296.49|495
1676437500000|2023-02-15 05:05:00|296.74|296.49|296.34|296.19|296.74|296.49|296.14|295.94|1186
1676437800000|2023-02-15 05:10:00|296.39|296.24|296.44|296.29|296.49|296.34|296.29|296.14|235
1676438100000|2023-02-15 05:15:00|296.49|296.34|296.74|296.59|296.74|296.59|296.49|296.34|287
1676438400000|2023-02-15 05:20:00|296.79|296.54|296.74|296.59|296.84|296.69|296.74|296.54|142
1676438700000|2023-02-15 05:25:00|296.64|296.49|296.54|296.39|296.74|296.54|296.54|296.39|317
1676439000000|2023-02-15 05:30:00|296.59|296.44|296.54|296.39|296.69|296.54|296.54|296.39|229
1676439300000|2023-02-15 05:35:00|296.49|296.34|296.49|296.34|296.59|296.39|296.24|296.09|393
1676439600000|2023-02-15 05:40:00|296.44|296.29|296.49|296.34|296.49|296.34|296.34|296.19|273
1676439900000|2023-02-15 05:45:00|296.44|296.29|296.29|296.14|296.44|296.29|296.29|296.14|262
1676440200000|2023-02-15 05:50:00|296.24|296.09|296.24|296.09|296.29|296.14|296.09|295.94|272
1676440500000|2023-02-15 05:55:00|296.29|295.99|296.24|296.09|296.29|296.09|296.14|295.99|148
1676440800000|2023-02-15 06:00:00|296.19|296.04|296.59|296.39|296.64|296.44|296.19|296.04|198
1676441100000|2023-02-15 06:05:00|296.54|296.44|296.49|296.34|296.74|296.59|296.49|296.34|239
1676441400000|2023-02-15 06:10:00|296.44|296.29|296.44|296.29|296.54|296.39|296.39|296.19|254
1676441700000|2023-02-15 06:15:00|296.39|296.24|296.54|296.39|296.64|296.44|296.39|296.24|212
1676442000000|2023-02-15 06:20:00|296.49|296.34|296.69|296.54|296.74|296.54|296.49|296.34|193
1676442300000|2023-02-15 06:25:00|296.64|296.49|296.74|296.59|296.74|296.59|296.64|296.49|103
1676442600000|2023-02-15 06:30:00|296.69|296.54|296.59|296.44|296.74|296.59|296.54|296.39|182
1676442900000|2023-02-15 06:35:00|296.54|296.39|296.54|296.39|296.59|296.44|296.54|296.39|82
1676443200000|2023-02-15 06:40:00|296.59|296.44|296.59|296.44|296.59|296.44|296.54|296.44|70
1676443500000|2023-02-15 06:45:00|296.64|296.49|296.64|296.49|296.69|296.54|296.64|296.49|79
1676443800000|2023-02-15 06:50:00|296.69|296.54|296.69|296.54|296.69|296.54|296.69|296.54|66
1676444100000|2023-02-15 06:55:00|296.64|296.49|296.59|296.44|296.69|296.54|296.59|296.44|132
1676444400000|2023-02-15 07:00:00|296.54|296.39|296.64|296.49|296.74|296.59|296.54|296.39|146
1676444700000|2023-02-15 07:05:00|296.59|296.44|296.39|296.24|296.59|296.44|296.39|296.19|141
1676445000000|2023-02-15 07:10:00|296.44|296.29|296.54|296.39|296.59|296.44|296.44|296.29|117
1676445300000|2023-02-15 07:15:00|296.59|296.44|296.69|296.54|296.69|296.54|296.59|296.44|111
1676445600000|2023-02-15 07:20:00|296.64|296.49|296.59|296.44|296.79|296.64|296.49|296.34|250
1676445900000|2023-02-15 07:25:00|296.54|296.39|296.44|296.29|296.59|296.39|296.39|296.24|173
1676446200000|2023-02-15 07:30:00|296.39|296.24|296.44|296.29|296.49|296.34|296.34|296.19|272
1676446500000|2023-02-15 07:35:00|296.39|296.24|296.44|296.29|296.49|296.34|296.39|296.24|205
1676446800000|2023-02-15 07:40:00|296.39|296.24|296.39|296.24|296.39|296.24|296.34|296.14|190
1676447100000|2023-02-15 07:45:00|296.34|296.19|296.39|296.24|296.49|296.29|296.34|296.14|237
1676447400000|2023-02-15 07:50:00|296.34|296.19|296.24|296.09|296.34|296.19|296.24|296.09|198
1676447700000|2023-02-15 07:55:00|296.19|296.04|296.29|296.14|296.29|296.14|296.14|295.99|193
1676448000000|2023-02-15 08:00:00|296.34|296.19|296.19|296.04|296.34|296.19|296.04|295.89|245
1676448300000|2023-02-15 08:05:00|296.24|296.09|296.34|296.19|296.44|296.29|296.24|296.04|189
1676448600000|2023-02-15 08:10:00|296.29|296.14|296.29|296.14|296.34|296.19|296.24|296.09|170
1676448900000|2023-02-15 08:15:00|296.24|296.09|296.54|296.34|296.54|296.39|296.24|296.09|139
1676449200000|2023-02-15 08:20:00|296.49|296.39|296.34|296.19|296.54|296.39|296.34|296.19|136
1676449500000|2023-02-15 08:25:00|296.29|296.14|296.39|296.24|296.44|296.24|296.29|296.14|132
1676449800000|2023-02-15 08:30:00|296.44|296.29|296.59|296.44|296.59|296.44|296.39|296.24|216
1676450100000|2023-02-15 08:35:00|296.54|296.39|296.44|296.24|296.59|296.44|296.39|296.24|205
1676450400000|2023-02-15 08:40:00|296.39|296.29|296.49|296.34|296.54|296.39|296.39|296.24|244
1676450700000|2023-02-15 08:45:00|296.54|296.39|296.54|296.39|296.54|296.39|296.44|296.29|223
1676451000000|2023-02-15 08:50:00|296.49|296.34|296.59|296.44|296.64|296.49|296.49|296.34|286
1676451300000|2023-02-15 08:55:00|296.64|296.49|296.59|296.39|296.64|296.49|296.49|296.34|556
1676451600000|2023-02-15 09:00:00|296.52|296.32|296.62|296.42|296.67|296.47|296.37|296.22|659
1676451900000|2023-02-15 09:05:00|296.57|296.47|296.77|296.57|296.77|296.62|296.57|296.47|301
1676452200000|2023-02-15 09:10:00|296.72|296.62|296.62|296.47|296.72|296.62|296.57|296.42|60
1676452500000|2023-02-15 09:15:00|296.57|296.42|296.72|296.57|296.72|296.57|296.57|296.42|162
1676452800000|2023-02-15 09:20:00|296.87|296.27|296.87|296.27|296.87|296.27|296.87|296.27|3
1676453100000|2023-02-15 09:25:00|296.97|296.37|296.87|296.27|296.97|296.37|296.87|296.27|12
1676453400000|2023-02-15 09:30:00|296.97|296.37|296.87|296.27|296.97|296.37|296.87|296.27|0
1676453700000|2023-02-15 09:35:00|296.97|296.37|296.97|296.37|297.07|296.47|296.87|296.27|0
1676454000000|2023-02-15 09:40:00|296.87|296.27|296.97|296.37|296.97|296.37|296.87|296.27|0
1676454300000|2023-02-15 09:45:00|297.07|296.47|296.97|296.37|297.07|296.47|296.97|296.37|0
1676454600000|2023-02-15 09:50:00|296.77|296.52|296.67|296.52|296.82|296.67|296.67|296.52|38
1676454900000|2023-02-15 09:55:00|296.62|296.47|296.57|296.42|296.67|296.47|296.57|296.42|16
1676455200000|2023-02-15 10:00:00|296.52|296.37|296.42|296.27|296.52|296.37|296.42|296.27|24
1676455500000|2023-02-15 10:05:00|296.47|296.22|296.42|296.27|296.47|296.32|296.42|296.22|6
1676455800000|2023-02-15 10:10:00|296.37|296.22|296.42|296.27|296.42|296.27|296.37|296.22|4
1676456100000|2023-02-15 10:15:00|296.47|296.32|296.47|296.32|296.47|296.32|296.42|296.27|6
1676456400000|2023-02-15 10:20:00|296.52|296.37|296.47|296.32|296.52|296.37|296.47|296.32|3
1676456700000|2023-02-15 10:25:00|296.42|296.27|296.37|296.22|296.47|296.32|296.37|296.22|8
1676457000000|2023-02-15 10:30:00|296.42|296.27|296.47|296.27|296.47|296.32|296.42|296.27|2
1676457300000|2023-02-15 10:35:00|296.42|296.22|296.52|296.32|296.52|296.37|296.42|296.22|1
1676457600000|2023-02-15 10:40:00|296.47|296.37|296.57|296.42|296.62|296.42|296.47|296.37|0
1676457900000|2023-02-15 10:45:00|296.52|296.37|296.57|296.37|296.57|296.42|296.47|296.32|3
1676458200000|2023-02-15 10:50:00||296.42||296.42||296.42||296.42|0
1676458500000|2023-02-15 10:55:00|296.52|296.37|296.47|296.32|296.52|296.37|296.47|296.32|4
1676458800000|2023-02-15 11:00:00|296.52|296.37|296.57|296.42|296.57|296.42|296.52|296.37|12
1676459100000|2023-02-15 11:05:00|296.52|296.37|296.57|296.37|296.57|296.37|296.52|296.37|1
1676459400000|2023-02-15 11:10:00|296.52|296.32|296.42|296.27|296.57|296.32|296.42|296.27|3
1676459700000|2023-02-15 11:15:00|296.47|296.32|296.57|296.37|296.57|296.42|296.42|296.27|7
1676460000000|2023-02-15 11:20:00|296.52|296.42|296.62|296.42|296.62|296.42|296.52|296.37|2
1676460300000|2023-02-15 11:25:00|296.57|296.37|296.57|296.37|296.62|296.42|296.52|296.37|7
1676460600000|2023-02-15 11:30:00|296.62|296.42|296.57|296.42|296.62|296.47|296.57|296.37|14
1676460900000|2023-02-15 11:35:00|296.52|296.37|296.57|296.42|296.62|296.42|296.52|296.37|27
1676461200000|2023-02-15 11:40:00|296.62||296.57||296.62||296.57||6
1676461500000|2023-02-15 11:45:00|296.52|296.37|296.52|296.37|296.57|296.37|296.52|296.37|5
1676461800000|2023-02-15 11:50:00|296.57|296.42|296.57|296.42|296.62|296.42|296.52|296.37|0
1676462100000|2023-02-15 11:55:00|296.62|296.37|296.62|296.47|296.62|296.47|296.52|296.37|3
1676462400000|2023-02-15 12:00:00|296.67|296.52|296.72|296.57|296.72|296.57|296.62|296.42|22
1676462700000|2023-02-15 12:05:00|296.67|296.52|296.72|296.52|296.72|296.57|296.67|296.52|32
1676463000000|2023-02-15 12:10:00|296.67|296.57|296.92|296.72|296.92|296.77|296.67|296.52|44
1676463300000|2023-02-15 12:15:00|296.87|296.77|296.87|296.72|296.92|296.77|296.82|296.67|24
1676463600000|2023-02-15 12:20:00|296.82|296.67|296.87|296.72|296.87|296.72|296.82|296.67|17
1676463900000|2023-02-15 12:25:00|296.92|296.77|296.87|296.72|296.92|296.77|296.87|296.72|16
1676464500000|2023-02-15 12:35:00|296.82|296.67|296.77|296.57|296.87|296.67|296.72|296.57|13
1676464800000|2023-02-15 12:40:00|296.72|296.52|296.72|296.52|296.72|296.57|296.67|296.52|11
1676465100000|2023-02-15 12:45:00|296.77|296.57|296.67|296.52|296.77|296.62|296.67|296.52|7
1676465400000|2023-02-15 12:50:00|296.62|296.47|296.62|296.47|296.72|296.52|296.62|296.42|21
1676465700000|2023-02-15 12:55:00|296.67|296.52|296.72|296.57|296.72|296.57|296.62|296.47|18
1676466000000|2023-02-15 13:00:00|296.67|296.52|296.62|296.47|296.72|296.57|296.62|296.42|18
1676466300000|2023-02-15 13:05:00|296.57|296.42|296.57|296.42|296.57|296.47|296.47|296.32|13
1676466600000|2023-02-15 13:10:00|296.52|296.37|296.47|296.32|296.52|296.37|296.47|296.32|15
1676466900000|2023-02-15 13:15:00|296.52|296.37|296.52|296.37|296.52|296.37|296.47|296.32|0
1676467200000|2023-02-15 13:20:00|296.47|296.32|296.52|296.37|296.57|296.37|296.47|296.32|12
1676467500000|2023-02-15 13:25:00|296.57|296.42|296.52|296.32|296.62|296.42|296.52|296.32|5
1676467800000|2023-02-15 13:30:00|296.47|296.07|296.37|296.22|296.57|296.37|295.97|295.82|128
1676468100000|2023-02-15 13:35:00|296.32|296.17|296.22|296.02|296.47|296.27|296.12|295.97|38
1676468400000|2023-02-15 13:40:00|296.17|296.07|296.47|296.27|296.47|296.32|296.12|295.97|28
1676468700000|2023-02-15 13:45:00|296.52|296.32|296.47|296.27|296.57|296.42|296.32|296.12|24
1676469000000|2023-02-15 13:50:00|296.52|296.32|296.52|296.32|296.67|296.47|296.47|296.27|11
1676469300000|2023-02-15 13:55:00|296.47|296.37|296.37|296.22|296.52|296.37|296.32|296.17|15
1676469600000|2023-02-15 14:00:00|296.42|296.17|296.37|296.22|296.47|296.27|296.37|296.17|1
1676469900000|2023-02-15 14:05:00|296.32|296.17|296.32|296.17|296.37|296.22|296.27|296.12|10
1676470200000|2023-02-15 14:10:00|296.37|296.22|296.27|296.12|296.42|296.27|296.27|296.12|2
1676470500000|2023-02-15 14:15:00|296.32|296.17|296.27|296.12|296.37|296.17|296.22|296.07|9
1676470800000|2023-02-15 14:20:00|296.22|296.07|296.12|295.97|296.27|296.07|296.12|295.97|56
1676471100000|2023-02-15 14:25:00|296.07|295.92|296.22|296.07|296.27|296.12|296.07|295.92|27
1676471400000|2023-02-15 14:30:00|296.27|296.12|295.92|295.77|296.32|296.12|295.77|295.62|296
1676471700000|2023-02-15 14:35:00|295.97|295.72|296.22|295.97|296.27|296.12|295.87|295.72|130
1676472000000|2023-02-15 14:40:00|296.27|296.02|296.12|295.97|296.37|296.17|295.97|295.77|527
1676472300000|2023-02-15 14:45:00|296.07|295.92|296.27|296.07|296.52|296.37|296.07|295.87|136
1676472600000|2023-02-15 14:50:00|296.22|296.02|295.77|295.57|296.37|296.22|295.57|295.42|82
1676472900000|2023-02-15 14:55:00|295.82|295.62|296.02|295.82|296.07|295.87|295.67|295.47|110
1676473200000|2023-02-15 15:00:00|296.07|295.87|295.92|295.77|296.37|296.17|295.87|295.67|231
1676473500000|2023-02-15 15:05:00|295.97|295.72|295.77|295.57|295.97|295.82|295.62|295.47|176
1676473800000|2023-02-15 15:10:00|295.82|295.62|296.12|295.92|296.27|296.07|295.72|295.52|28
1676474100000|2023-02-15 15:15:00|296.17|295.97|296.67|296.52|296.72|296.52|296.12|295.92|144
1676474400000|2023-02-15 15:20:00|296.62|296.47|296.47|296.32|296.72|296.57|296.47|296.27|56
1676474700000|2023-02-15 15:25:00|296.42|296.27|296.62|296.42|296.62|296.47|296.42|296.22|67
1676475000000|2023-02-15 15:30:00|296.57|296.47|296.97|296.82|297.02|296.82|296.57|296.37|106
1676475300000|2023-02-15 15:35:00|297.02|296.87|296.77|296.57|297.07|296.92|296.72|296.57|110
1676475600000|2023-02-15 15:40:00|296.72|296.62|296.22|296.02|296.77|296.62|296.17|296.02|41
1676475900000|2023-02-15 15:45:00|296.17|296.07|296.22|296.02|296.42|296.22|296.12|295.97|40
1676476200000|2023-02-15 15:50:00|296.17|295.97|296.37|296.17|296.42|296.27|296.12|295.97|19
1676476500000|2023-02-15 15:55:00|296.42|296.22|296.27|296.07|296.47|296.32|296.22|296.02|44
1676476800000|2023-02-15 16:00:00|296.22|296.12|296.82|296.62|296.87|296.72|296.22|296.12|58
1676477100000|2023-02-15 16:05:00|296.87|296.67|297.17|297.02|297.17|297.02|296.82|296.62|81
1676477400000|2023-02-15 16:10:00|297.12|296.97|297.17|296.97|297.22|297.07|297.07|296.87|85
1676477700000|2023-02-15 16:15:00|297.12|297.02|296.77|296.62|297.22|297.02|296.72|296.57|86
1676478000000|2023-02-15 16:20:00|296.82|296.57|296.57|296.42|296.82|296.62|296.57|296.37|40
1676478300000|2023-02-15 16:25:00|296.62|296.47|296.97|296.77|297.02|296.87|296.52|296.37|94
1676478600000|2023-02-15 16:30:00|297.02|296.82|296.87|296.67|297.02|296.87|296.77|296.62|36
1676478900000|2023-02-15 16:35:00|296.82|296.62|297.07|296.87|297.07|296.92|296.82|296.62|28
1676479200000|2023-02-15 16:40:00|297.02|296.92|297.37|297.17|297.37|297.17|297.02|296.92|26
1676479500000|2023-02-15 16:45:00|297.42|297.22|297.52|297.32|297.52|297.37|297.32|297.12|37
1676479800000|2023-02-15 16:50:00|297.47|297.37|297.52|297.37|297.52|297.37|297.42|297.27|28
1676480100000|2023-02-15 16:55:00|297.57|297.42|297.47|297.27|297.62|297.47|297.42|297.22|48
1676480400000|2023-02-15 17:00:00|297.52|297.32|297.47|297.27|297.52|297.37|297.47|297.27|22
1676480700000|2023-02-15 17:05:00|297.42|297.32|297.37|297.17|297.47|297.32|297.17|297.02|79
1676481000000|2023-02-15 17:10:00|297.32|297.12|297.37|297.17|297.37|297.22|297.27|297.07|17
1676481300000|2023-02-15 17:15:00|297.32|297.12|297.32|297.12|297.37|297.22|297.27|297.07|22
1676481600000|2023-02-15 17:20:00|297.27|297.07|297.12|296.97|297.27|297.07|297.07|296.92|49
1676481900000|2023-02-15 17:25:00|297.07|296.92|297.12|296.92|297.27|297.07|297.07|296.92|57
1676482200000|2023-02-15 17:30:00|297.07|296.97|297.22|297.02|297.22|297.02|297.07|296.92|31
1676482500000|2023-02-15 17:35:00|297.27|297.07|297.27|297.07|297.37|297.22|297.12|296.92|15
1676482800000|2023-02-15 17:40:00|297.32|297.12|297.47|297.27|297.52|297.32|297.27|297.12|17
1676483100000|2023-02-15 17:45:00|297.42|297.32|297.47|297.27|297.47|297.32|297.37|297.17|11
1676483400000|2023-02-15 17:50:00|297.42|297.32|297.52|297.32|297.52|297.32|297.42|297.22|12
1676483700000|2023-02-15 17:55:00|297.57|297.37|297.47|297.27|297.57|297.37|297.42|297.17|22
1676484000000|2023-02-15 18:00:00|297.42|297.22|297.32|297.12|297.52|297.32|297.32|297.12|4
1676484300000|2023-02-15 18:05:00|297.27|297.07|297.27|297.02|297.27|297.07|297.07|296.92|29
1676484600000|2023-02-15 18:10:00|297.32|297.07|297.37|297.17|297.42|297.17|297.27|297.07|38
1676484900000|2023-02-15 18:15:00|297.42|297.22|297.62|297.42|297.62|297.42|297.32|297.22|53
1676485200000|2023-02-15 18:20:00|297.67|297.47|297.57|297.42|297.72|297.57|297.57|297.37|34
1676485500000|2023-02-15 18:25:00|297.62|297.37|297.82|297.62|297.82|297.67|297.57|297.37|34
1676485800000|2023-02-15 18:30:00|297.92|297.67|297.97|297.77|297.97|297.82|297.87|297.62|61
1676486100000|2023-02-15 18:35:00|297.92|297.72|297.92|297.72|297.92|297.77|297.82|297.62|14
1676486400000|2023-02-15 18:40:00|297.97|297.77|298.12|297.92|298.12|297.92|297.97|297.72|18
1676486700000|2023-02-15 18:45:00|298.07|297.97|297.92|297.77|298.12|297.97|297.92|297.77|15
1676487000000|2023-02-15 18:50:00|297.87|297.72|297.92|297.77|297.92|297.77|297.87|297.67|17
1676487300000|2023-02-15 18:55:00|297.87|297.72|297.87|297.72|297.92|297.77|297.87|297.72|8
1676487600000|2023-02-15 19:00:00|297.97|297.77|297.87|297.72|297.97|297.77|297.87|297.72|2
1676487900000|2023-02-15 19:05:00|297.92|297.77|298.12|297.97|298.17|298.02|297.92|297.77|24
1676488200000|2023-02-15 19:10:00|298.17|298.02|298.47|298.32|298.47|298.32|298.12|297.97|42
1676488500000|2023-02-15 19:15:00|298.42|298.27|298.42|298.22|298.57|298.37|298.37|298.17|50
1676488800000|2023-02-15 19:20:00|298.47|298.27|298.47|298.32|298.47|298.32|298.42|298.27|68
1676489100000|2023-02-15 19:25:00|298.42|298.27|298.52|298.32|298.52|298.37|298.37|298.17|148
1676489400000|2023-02-15 19:30:00|298.57|298.37|298.52|298.32|298.57|298.42|298.52|298.32|102
1676489700000|2023-02-15 19:35:00|298.47|298.37|298.42|298.27|298.52|298.37|298.42|298.27|18
1676490000000|2023-02-15 19:40:00|298.37|298.22|298.42|298.27|298.47|298.32|298.37|298.22|51
1676490300000|2023-02-15 19:45:00|298.37|298.22|298.22|298.02|298.37|298.27|298.22|298.02|66
1676490600000|2023-02-15 19:50:00|298.17|298.07|298.17|298.02|298.27|298.12|298.12|297.97|46
1676490900000|2023-02-15 19:55:00|298.12|297.97|297.97|297.82|298.17|297.97|297.92|297.77|34
1676491200000|2023-02-15 20:00:00|298.02|297.87|298.22|298.07|298.22|298.07|298.02|297.87|23
1676491500000|2023-02-15 20:05:00|298.27|298.02|298.42|298.22|298.42|298.27|298.22|298.02|11
1676491800000|2023-02-15 20:10:00|298.37|298.17|298.32|298.17|298.47|298.32|298.32|298.12|19
1676492100000|2023-02-15 20:15:00|298.37|298.22|298.32|298.12|298.37|298.22|298.27|298.07|10
1676492400000|2023-02-15 20:20:00|298.37|298.17|298.32|298.17|298.37|298.22|298.32|298.12|20
1676492700000|2023-02-15 20:25:00|298.37|298.12|298.37|298.17|298.37|298.17|298.32|298.07|13
1676493000000|2023-02-15 20:30:00|298.32|298.12|298.52|298.32|298.52|298.32|298.27|298.12|18
1676493300000|2023-02-15 20:35:00|298.47|298.27|298.47|298.27|298.52|298.32|298.42|298.22|9
1676493600000|2023-02-15 20:40:00|298.42|298.32|298.27|298.12|298.42|298.32|298.27|298.12|19
1676493900000|2023-02-15 20:45:00|298.32|298.07|298.57|298.37|298.57|298.37|298.32|298.07|15
1676494200000|2023-02-15 20:50:00|298.62|298.42|298.47|298.27|298.62|298.47|298.37|298.22|19
1676494500000|2023-02-15 20:55:00|298.42|298.32|298.72|298.52|298.72|298.52|298.42|298.27|57
1676494800000|2023-02-15 21:00:00|298.67|298.57|298.77|298.62|298.82|298.67|298.67|298.47|37
1676495100000|2023-02-15 21:05:00|298.82|298.67|298.77|298.57|298.82|298.67|298.72|298.52|2
1676495400000|2023-02-15 21:10:00|298.82|298.62|299.07|298.47|299.07|298.62|298.77|298.37|4
1676496000000|2023-02-15 21:20:00|298.97|298.37|299.07|298.47|299.07|298.47|298.97|298.37|0
1676496300000|2023-02-15 21:25:00|298.97|298.37|299.07|298.47|299.07|298.47|298.97|298.37|0
1676497500000|2023-02-15 21:45:00|298.97|298.37|299.07|298.47|299.07|298.47|298.97|298.37|0
1676497800000|2023-02-15 21:50:00|298.97|298.37|298.97|298.37|299.07|298.47|298.97|298.37|0
1676498100000|2023-02-15 21:55:00|299.07|298.47|299.07|298.47|299.07|298.47|298.97|298.37|0
1676499300000|2023-02-15 22:15:00|298.97|298.37|298.97|298.37|299.07|298.47|298.97|298.37|0
1676502000000|2023-02-15 23:00:00|298.87|298.27|298.87|298.27|298.97|298.37|298.87|298.27|0
1676502600000|2023-02-15 23:10:00|298.77|298.17|298.87|298.27|298.87|298.27|298.77|298.17|0
1676503200000|2023-02-15 23:20:00|298.77|298.17|298.87|298.27|298.87|298.27|298.77|298.17|0
1676503500000|2023-02-15 23:25:00|298.97|298.37|298.97|298.37|298.97|298.37|298.87|298.27|0
1676504700000|2023-02-15 23:45:00|298.87|298.27|298.97|298.37|298.97|298.37|298.87|298.27|0
1676505900000|2023-02-16 00:05:00|299.07|298.47|299.17|298.57|299.17|298.57|298.97|298.37|0
1676506500000|2023-02-16 00:15:00|299.07|298.47|299.07|298.47|299.17|298.57|299.07|298.47|0
1676507100000|2023-02-16 00:25:00|299.17|298.57|299.07|298.47|299.17|298.57|299.07|298.47|0
1676507400000|2023-02-16 00:30:00|298.82|298.37|298.72|298.57|299.02|298.87|298.67|298.37|405
1676507700000|2023-02-16 00:35:00|298.67|298.52|298.77|298.62|298.87|298.72|298.67|298.52|198
1676508000000|2023-02-16 00:40:00|298.72|298.57|298.62|298.47|298.72|298.57|298.57|298.42|231
1676508300000|2023-02-16 00:45:00|298.57|298.42|298.67|298.52|298.67|298.52|298.57|298.42|155
1676508600000|2023-02-16 00:50:00|298.72|298.57|298.62|298.47|298.72|298.57|298.57|298.42|164
1676508900000|2023-02-16 00:55:00|298.57|298.42|298.87|298.72|298.87|298.72|298.57|298.42|149
1676509200000|2023-02-16 01:00:00|298.77|298.57|299.52|299.37|299.57|299.42|298.72|298.57|768
1676509500000|2023-02-16 01:05:00|299.57|299.42|299.97|299.82|300.17|300.02|299.57|299.42|1007
1676509800000|2023-02-16 01:10:00|299.92|299.77|300.22|300.07|300.27|300.12|299.92|299.77|548
1676510100000|2023-02-16 01:15:00|300.17|300.02|300.07|299.92|300.27|300.12|299.82|299.67|447
1676510400000|2023-02-16 01:20:00|300.12|299.97|300.31|300.16|300.36|300.21|299.97|299.82|304
1676510700000|2023-02-16 01:25:00|300.26|300.11|300.06|299.91|300.31|300.11|299.96|299.81|226
1676511000000|2023-02-16 01:30:00|300.11|299.96|300.11|299.96|300.31|300.16|299.96|299.81|436
1676511300000|2023-02-16 01:35:00|300.16|300.01|300.46|300.31|300.66|300.51|300.16|300.01|487
1676511600000|2023-02-16 01:40:00|300.51|300.41|300.86|300.71|300.86|300.71|300.51|300.36|349
1676511900000|2023-02-16 01:45:00|300.81|300.66|301.41|301.21|301.46|301.26|300.81|300.66|604
1676512200000|2023-02-16 01:50:00|301.51|301.26|301.61|301.46|301.61|301.46|301.31|301.16|440
1676512500000|2023-02-16 01:55:00|301.56|301.41|301.66|301.51|301.66|301.51|301.46|301.31|234
1676512800000|2023-02-16 02:00:00|301.56|301.46|301.66|301.51|301.76|301.61|301.46|301.31|280
1676513100000|2023-02-16 02:05:00|301.71|301.46|301.76|301.61|301.81|301.66|301.56|301.41|269
1676513400000|2023-02-16 02:10:00|301.71|301.56|301.96|301.81|302.06|301.91|301.66|301.51|516
1676513700000|2023-02-16 02:15:00|302.01|301.86|302.01|301.86|302.11|301.96|301.91|301.76|254
1676514000000|2023-02-16 02:20:00|302.06|301.91|302.06|301.86|302.11|301.96|301.91|301.76|243
1676514300000|2023-02-16 02:25:00|302.01|301.81|301.86|301.71|302.06|301.86|301.86|301.71|191
1676514600000|2023-02-16 02:30:00|301.96|301.76|302.21|302.01|302.21|302.01|301.86|301.71|280
1676514900000|2023-02-16 02:35:00|302.26|302.06|302.16|302.01|302.26|302.11|302.11|301.96|286
1676515200000|2023-02-16 02:40:00|302.21|302.06|302.36|302.21|302.36|302.21|302.21|302.06|230
1676515500000|2023-02-16 02:45:00|302.31|302.16|302.16|302.01|302.31|302.16|302.11|301.91|177
1676515800000|2023-02-16 02:50:00|302.11|301.96|302.11|301.96|302.21|302.01|302.06|301.91|192
1676516100000|2023-02-16 02:55:00|302.06|301.91|302.31|302.16|302.36|302.21|302.06|301.91|155
1676516400000|2023-02-16 03:00:00|302.36|302.21|302.41|302.26|302.56|302.41|302.36|302.21|283
1676516700000|2023-02-16 03:05:00|302.36|302.21|302.41|302.26|302.41|302.26|302.31|302.16|146
1676517000000|2023-02-16 03:10:00|302.36|302.21|302.31|302.16|302.36|302.21|302.26|302.11|177
1676517300000|2023-02-16 03:15:00|302.36|302.21|302.31|302.16|302.36|302.21|302.31|302.16|101
1676517600000|2023-02-16 03:20:00|302.36|302.21|302.11|301.96|302.36|302.21|302.11|301.96|283
1676517900000|2023-02-16 03:25:00|302.16|302.01|302.16|302.01|302.16|302.01|302.11|302.01|373
1676518200000|2023-02-16 03:30:00|302.11|301.96|302.01|301.86|302.11|301.96|301.96|301.81|235
1676518500000|2023-02-16 03:35:00|302.06|301.91|302.06|301.91|302.06|301.91|302.01|301.91|227
1676518800000|2023-02-16 03:40:00|302.01|301.86|301.96|301.81|302.06|301.91|301.96|301.81|222
1676519100000|2023-02-16 03:45:00|301.91|301.76|301.81|301.66|301.91|301.76|301.81|301.66|336
1676519400000|2023-02-16 03:50:00|301.86|301.71|301.75|301.6|301.86|301.71|301.75|301.6|175
1676519700000|2023-02-16 03:55:00|301.8|301.65|301.75|301.6|301.95|301.75|301.75|301.6|200
1676520000000|2023-02-16 04:00:00|301.8|301.65|301.85|301.7|301.9|301.75|301.8|301.65|65
1676520300000|2023-02-16 04:05:00|301.9|301.75|301.85|301.7|301.9|301.75|301.85|301.7|81
1676520600000|2023-02-16 04:10:00|301.9|301.75|301.9|301.75|301.9|301.75|301.85|301.7|84
1676520900000|2023-02-16 04:15:00|||||||||32
1676521200000|2023-02-16 04:20:00|301.95|301.8|301.85|301.7|302|301.85|301.85|301.7|189
1676521500000|2023-02-16 04:25:00|301.9|301.75|302|301.85|302.05|301.9|301.9|301.75|128
1676521800000|2023-02-16 04:30:00|301.95|301.8|302|301.85|302|301.85|301.95|301.8|43
1676522100000|2023-02-16 04:35:00|302.05|301.9|301.95|301.8|302.1|301.95|301.95|301.8|114
1676522400000|2023-02-16 04:40:00|302|301.85|302|301.85|302|301.85|301.95|301.8|88
1676522700000|2023-02-16 04:45:00|302.05|301.9|302.05|301.9|302.05|301.9|302|301.85|92
1676523000000|2023-02-16 04:50:00|302.1|301.95|302|301.85|302.1|301.95|302|301.85|80
1676523300000|2023-02-16 04:55:00|302.05|301.9|301.95|301.8|302.15|301.95|301.95|301.8|168
1676523600000|2023-02-16 05:00:00|302|301.85|302.3|302.15|302.35|302.15|301.95|301.8|420
1676523900000|2023-02-16 05:05:00|302.25|302.1|302.05|301.9|302.5|302.35|302|301.85|536
1676524200000|2023-02-16 05:10:00|302|301.85|302|301.85|302.1|301.95|301.9|301.75|202
1676524500000|2023-02-16 05:15:00|301.95|301.8|302.1|301.95|302.15|302|301.95|301.8|188
1676524800000|2023-02-16 05:20:00|302.15|302|302.3|302.15|302.3|302.15|302.15|302|175
1676525100000|2023-02-16 05:25:00|302.25|302.1|302.25|302.1|302.35|302.2|302.25|302.1|128
1676525400000|2023-02-16 05:30:00|302.2|302.05|302.2|302.05|302.25|302.1|302.1|301.95|109
1676525700000|2023-02-16 05:35:00|302.25|302.1|302.05|301.9|302.35|302.2|302|301.85|343
1676526000000|2023-02-16 05:40:00|302.1|301.95|302.1|301.95|302.15|302|302|301.85|117
1676526300000|2023-02-16 05:45:00|302.05|301.9|302.2|302.05|302.2|302.05|302|301.85|189
1676526600000|2023-02-16 05:50:00|302.15|302|302.25|302.1|302.4|302.2|302.15|302|272
1676526900000|2023-02-16 05:55:00|302.2|302.05|302.2|302.05|302.3|302.15|302.2|302.05|113
1676527200000|2023-02-16 06:00:00|302.25|302.1|302.05|301.9|302.25|302.1|302.05|301.9|169
1676527500000|2023-02-16 06:05:00|302.1|301.95|301.95|301.8|302.1|301.95|301.9|301.75|120
1676527800000|2023-02-16 06:10:00|301.9|301.75|302|301.85|302|301.85|301.85|301.7|89
1676528100000|2023-02-16 06:15:00|301.95|301.8|302.05|301.9|302.05|301.9|301.9|301.75|156
1676528400000|2023-02-16 06:20:00|302|301.85|301.85|301.7|302|301.85|301.85|301.7|92
1676528700000|2023-02-16 06:25:00|301.9|301.75|301.7|301.55|301.9|301.75|301.7|301.55|148
1676529000000|2023-02-16 06:30:00|301.75|301.6|301.75|301.6|301.8|301.65|301.7|301.55|132
1676529300000|2023-02-16 06:35:00|301.7|301.55|301.6|301.45|301.75|301.6|301.6|301.45|202
1676529600000|2023-02-16 06:40:00|301.65|301.5|301.45|301.3|301.65|301.5|301.35|301.2|325
1676529900000|2023-02-16 06:45:00|301.5|301.35|301.5|301.35|301.55|301.4|301.45|301.3|162
1676530200000|2023-02-16 06:50:00|301.45|301.3|301.45|301.3|301.5|301.3|301.4|301.25|129
1676530500000|2023-02-16 06:55:00|301.4|301.25|301.45|301.3|301.45|301.3|301.4|301.25|152
1676530800000|2023-02-16 07:00:00|301.5|301.35|301.5|301.35|301.65|301.5|301.5|301.35|271
1676531100000|2023-02-16 07:05:00|301.55|301.4|301.45|301.3|301.55|301.4|301.4|301.25|245
1676531400000|2023-02-16 07:10:00|301.4|301.25|301.35|301.2|301.45|301.3|301.3|301.15|245
1676531700000|2023-02-16 07:15:00|301.3|301.15|301.35|301.2|301.4|301.25|301.2|301.05|193
1676532000000|2023-02-16 07:20:00|301.45|301.25|301.5|301.35|301.5|301.35|301.4|301.2|221
1676532300000|2023-02-16 07:25:00|301.45|301.3|301.35|301.2|301.5|301.3|301.35|301.2|74
1676532600000|2023-02-16 07:30:00|301.4|301.25|301.45|301.3|301.45|301.3|301.4|301.2|76
1676532900000|2023-02-16 07:35:00|301.5|301.35|301.55|301.4|301.6|301.45|301.5|301.35|79
1676533200000|2023-02-16 07:40:00|301.6|301.45|301.4|301.25|301.6|301.45|301.4|301.25|117
1676533500000|2023-02-16 07:45:00|301.35|301.2|301.4|301.25|301.45|301.3|301.35|301.2|105
1676533800000|2023-02-16 07:50:00|301.45|301.3|301.3|301.15|301.45|301.3|301.3|301.15|83
1676534100000|2023-02-16 07:55:00|301.25|301.1|301.3|301.15|301.35|301.2|301.25|301.1|73
1676534400000|2023-02-16 08:00:00|301.35|301.2|301.5|301.35|301.7|301.55|301.3|301.15|227
1676534700000|2023-02-16 08:05:00|301.55|301.4|301.6|301.45|301.65|301.5|301.5|301.35|272
1676535000000|2023-02-16 08:10:00|301.55|301.4|301.7|301.55|301.75|301.6|301.5|301.35|233
1676535300000|2023-02-16 08:15:00|301.75|301.6|301.65|301.5|301.85|301.65|301.65|301.5|387
1676535600000|2023-02-16 08:20:00|301.6|301.45|301.7|301.55|301.75|301.6|301.55|301.4|169
1676535900000|2023-02-16 08:25:00|301.65|301.5|301.6|301.45|301.65|301.5|301.55|301.4|214
1676536200000|2023-02-16 08:30:00|301.55|301.4|301.5|301.35|301.6|301.45|301.45|301.3|137
1676536500000|2023-02-16 08:35:00|301.55|301.4|301.5|301.35|301.55|301.4|301.45|301.3|158
1676536800000|2023-02-16 08:40:00|301.55|301.4|301.55|301.4|301.6|301.45|301.5|301.35|195
1676537100000|2023-02-16 08:45:00|301.6|301.45|301.6|301.45|301.65|301.5|301.6|301.45|110
1676537400000|2023-02-16 08:50:00|301.55|301.4|301.55|301.4|301.6|301.45|301.5|301.35|292
1676537700000|2023-02-16 08:55:00|301.6|301.45|301.6|301.45|301.7|301.5|301.5|301.35|628
1676538000000|2023-02-16 09:00:00|301.55|301.4|301.5|301.35|301.6|301.45|301.45|301.3|527
1676538300000|2023-02-16 09:05:00|301.55|301.4|301.5|301.35|301.55|301.4|301.45|301.3|341
1676538600000|2023-02-16 09:10:00|301.55|301.4|301.55|301.4|301.55|301.4|301.5|301.35|71
1676538900000|2023-02-16 09:15:00|301.6|301.45|301.55|301.35|301.65|301.5|301.55|301.35|168
1676539200000|2023-02-16 09:20:00|301.8|301.2|301.7|301.1|301.8|301.2|301.7|301.1|2
1676539500000|2023-02-16 09:25:00|||||||||35
1676539800000|2023-02-16 09:30:00|301.6|301|301.6|301|301.7|301.1|301.6|301|0
1676540100000|2023-02-16 09:35:00|301.5|300.9|301.5|300.9|301.6|301|301.5|300.9|0
1676540700000|2023-02-16 09:45:00|301.6|301|301.6|301|301.6|301|301.5|300.9|0
1676541000000|2023-02-16 09:50:00|301.55|301.3|301.5|301.35|301.55|301.4|301.45|301.3|42
1676541300000|2023-02-16 09:55:00|301.55|301.4|301.45|301.3|301.55|301.4|301.45|301.3|14
1676541900000|2023-02-16 10:05:00|301.4|301.25|301.45|301.3|301.45|301.3|301.4|301.25|9
1676542200000|2023-02-16 10:10:00|301.4|301.25|301.4|301.25|301.45|301.3|301.4|301.25|2
1676542500000|2023-02-16 10:15:00|301.45|301.3|301.45|301.3|301.45|301.3|301.4|301.25|0
1676542800000|2023-02-16 10:20:00|301.4|301.25|301.4|301.25|301.45|301.25|301.4|301.25|2
1676543100000|2023-02-16 10:25:00|301.45|301.3|301.45|301.3|301.5|301.3|301.4|301.25|0
1676543700000|2023-02-16 10:35:00|301.4|301.25|301.4|301.25|301.4|301.25|301.4|301.25|5
1676544300000|2023-02-16 10:45:00|301.45|301.3|301.45|301.3|301.45|301.3|301.45|301.3|6
1676544600000|2023-02-16 10:50:00|301.4|301.25|301.3|301.1|301.4|301.3|301.25|301.1|20
1676544900000|2023-02-16 10:55:00|301.25|301.15|301.25|301.1|301.35|301.15|301.25|301.1|2
1676545200000|2023-02-16 11:00:00|301.2|301.05|301.25|301.1|301.25|301.1|301.15|301|7
1676545500000|2023-02-16 11:05:00|301.2|301.05|301.25|301.05|301.25|301.1|301.2|301|2
1676545800000|2023-02-16 11:10:00|301.2|301.1|301.15|301|301.25|301.1|301.15|301|11
1676546100000|2023-02-16 11:15:00|301.2|301.05|301.2|301.05|301.25|301.05|301.15|301|0
1676546400000|2023-02-16 11:20:00|301.25||301.2||301.25||301.2||0
1676546700000|2023-02-16 11:25:00|301.15|301|301.15|301|301.2|301.05|301.15|301|0
1676547000000|2023-02-16 11:30:00|301.1|300.95|301.2|301.05|301.25|301.1|301.1|300.95|27
1676547300000|2023-02-16 11:35:00|301.15|301|301.25|301.1|301.25|301.1|301.15|301|12
1676547600000|2023-02-16 11:40:00|301.2|301.05|301.2|301.05|301.25|301.1|301.2|301.05|23
1676547900000|2023-02-16 11:45:00|301.25|301.1|301.25|301.05|301.25|301.1|301.25|301.05|2
1676548200000|2023-02-16 11:50:00|301.3|301.1|301.35|301.2|301.35|301.2|301.3|301.05|30
1676548500000|2023-02-16 11:55:00|301.4|301.25|301.45|301.3|301.45|301.3|301.35|301.2|26
1676548800000|2023-02-16 12:00:00|301.4|301.25|301.5|301.35|301.55|301.4|301.4|301.25|30
1676549100000|2023-02-16 12:05:00|301.45|301.3|301.45|301.3|301.5|301.35|301.45|301.3|16
1676549400000|2023-02-16 12:10:00|301.5||301.45||301.5||301.45||0
1676549700000|2023-02-16 12:15:00|301.5|301.35|301.55|301.4|301.7|301.55|301.45|301.35|141
1676550000000|2023-02-16 12:20:00|301.6|301.45|301.7|301.55|301.75|301.6|301.55|301.35|147
1676550300000|2023-02-16 12:25:00|301.65|301.5|301.7|301.55|301.8|301.65|301.65|301.5|153
1676550600000|2023-02-16 12:30:00|301.75|301.6|301.75|301.6|301.8|301.65|301.75|301.6|66
1676550900000|2023-02-16 12:35:00|||||||||15
1676551200000|2023-02-16 12:40:00|301.8|301.65|301.8|301.65|301.8|301.65|301.75|301.6|55
1676551500000|2023-02-16 12:45:00|301.75|301.6|301.7|301.55|301.75|301.6|301.7|301.55|26
1676551800000|2023-02-16 12:50:00|301.75|301.6|301.8|301.65|301.85|301.7|301.75|301.6|88
1676552100000|2023-02-16 12:55:00|301.85||301.8||301.85||301.8||57
1676552400000|2023-02-16 13:00:00|301.85|301.7|301.8|301.6|301.85|301.7|301.75|301.6|77
1676552700000|2023-02-16 13:05:00|301.75|301.65|301.65|301.5|301.75|301.65|301.55|301.4|115
1676553000000|2023-02-16 13:10:00|301.6|301.45|301.55|301.4|301.65|301.5|301.55|301.4|64
1676553300000|2023-02-16 13:15:00|301.6|301.45|301.45|301.3|301.6|301.45|301.45|301.3|56
1676553600000|2023-02-16 13:20:00|301.4|301.25|301.35|301.2|301.45|301.3|301.35|301.2|56
1676553900000|2023-02-16 13:25:00|301.3|301.15|301.45|301.25|301.5|301.25|301.25|301.1|63
1676554200000|2023-02-16 13:30:00|301.35|301.1|301.1|300.95|301.35|301.1|301|300.85|148
1676554500000|2023-02-16 13:35:00|301.15|301|301|300.85|301.25|301.05|300.9|300.75|74
1676554800000|2023-02-16 13:40:00|301.05|300.8|300.75|300.6|301.05|300.9|300.7|300.55|121
1676555100000|2023-02-16 13:45:00|300.7|300.55|300.5|300.35|300.7|300.55|300.3|300.15|244
1676555400000|2023-02-16 13:50:00|300.45|300.3|300.5|300.35|300.65|300.5|300.45|300.25|80
1676555700000|2023-02-16 13:55:00|300.45|300.3|300.5|300.35|300.55|300.35|300.45|300.25|62
1676556000000|2023-02-16 14:00:00|300.45|300.3|300.45|300.3|300.5|300.35|300.35|300.2|90
1676556300000|2023-02-16 14:05:00|300.5|300.35|300.45|300.3|300.55|300.4|300.4|300.25|78
1676556600000|2023-02-16 14:10:00|300.5|300.25|300.35|300.2|300.5|300.35|300.35|300.2|56
1676556900000|2023-02-16 14:15:00|300.3|300.15|300.15|300|300.4|300.25|300.15|300|255
1676557200000|2023-02-16 14:20:00|300.2|300.05|300.2|300.05|300.3|300.1|300.15|300|38
1676557500000|2023-02-16 14:25:00|300.25|300.1|300.1|299.95|300.25|300.1|299.95|299.8|249
1676557800000|2023-02-16 14:30:00|300.15|300|300.45|300.3|300.95|300.75|299.65|299.5|549
1676558100000|2023-02-16 14:35:00|300.5|300.25|300.2|300|300.5|300.25|299.5|299.35|134
1676558400000|2023-02-16 14:40:00|300.25|300.05|300.35|300.15|300.5|300.35|300.05|299.9|163
1676558700000|2023-02-16 14:45:00|300.3|300.2|300.25|300.05|300.6|300.45|300.2|300.05|74
1676559000000|2023-02-16 14:50:00|300.2|300|300.4|300.2|300.55|300.35|300.15|299.95|108
1676559300000|2023-02-16 14:55:00|300.35|300.25|300.4|300.2|300.6|300.45|300.3|300.15|135
1676559600000|2023-02-16 15:00:00|300.35|300.15|300.25|300.1|300.45|300.25|300.1|299.95|77
1676559900000|2023-02-16 15:05:00|300.2|300.05|300.85|300.7|300.9|300.7|300.1|299.95|164
1676560200000|2023-02-16 15:10:00|300.8|300.65|301.3|301.1|301.45|301.25|300.75|300.6|77
1676560500000|2023-02-16 15:15:00|301.25|301.05|301.45|301.25|301.5|301.35|301.15|300.95|28
1676560800000|2023-02-16 15:20:00|301.5|301.3|301.35|301.15|301.7|301.55|301.3|301.1|45
1676561100000|2023-02-16 15:25:00|301.4|301.2|301.45|301.3|301.55|301.4|301.25|301.05|41
1676561400000|2023-02-16 15:30:00|301.4|301.25|301.5|301.3|301.6|301.45|301.3|301.1|86
1676561700000|2023-02-16 15:35:00|301.55|301.35|301.55|301.35|301.75|301.6|301.4|301.25|47
1676562000000|2023-02-16 15:40:00|301.5|301.3|301.25|301.05|301.5|301.4|301.15|301|81
1676562300000|2023-02-16 15:45:00|301.2|301|301.45|301.2|301.45|301.25|301.1|300.95|32
1676562600000|2023-02-16 15:50:00|301.4|301.25|301.45|301.3|301.5|301.35|301.25|301.1|37
1676562900000|2023-02-16 15:55:00|301.4|301.25|301.15|300.95|301.4|301.25|301|300.85|39
1676563200000|2023-02-16 16:00:00|301.2|301|301.7|301.5|301.75|301.55|301.1|300.95|95
1676563500000|2023-02-16 16:05:00|301.65|301.45|301.6|301.4|301.7|301.5|301.35|301.15|46
1676563800000|2023-02-16 16:10:00|301.65|301.45|301.85|301.65|301.85|301.65|301.5|301.35|36
1676564100000|2023-02-16 16:15:00|301.8|301.7|302|301.85|302.05|301.85|301.8|301.65|88
1676564400000|2023-02-16 16:20:00|301.95|301.8|301.8|301.65|301.95|301.8|301.7|301.55|36
1676564700000|2023-02-16 16:25:00|301.75|301.6|301.9|301.7|301.9|301.75|301.65|301.45|55
1676565000000|2023-02-16 16:30:00|301.95|301.75|302.25|302.05|302.3|302.1|301.9|301.7|58
1676565300000|2023-02-16 16:35:00|302.2|302|302.3|302.1|302.3|302.1|302.2|301.95|7
1676565600000|2023-02-16 16:40:00|302.25|302.15|302.5|302.25|302.5|302.35|302.25|302.05|67
1676565900000|2023-02-16 16:45:00|302.45|302.3|302.65|302.45|302.65|302.5|302.45|302.25|89
1676566200000|2023-02-16 16:50:00|302.6|302.5|302.5|302.3|302.75|302.6|302.5|302.3|71
1676566500000|2023-02-16 16:55:00|302.45|302.35|302.7|302.5|302.7|302.55|302.45|302.25|35
1676566800000|2023-02-16 17:00:00|302.75|302.55|302.4|302.2|302.8|302.65|302.4|302.2|40
1676567100000|2023-02-16 17:05:00|302.35|302.25|302.45|302.3|302.45|302.3|302.35|302.15|10
1676567400000|2023-02-16 17:10:00|302.5|302.35|302.7|302.5|302.7|302.5|302.5|302.35|37
1676567700000|2023-02-16 17:15:00|302.65|302.55|302.25|302.05|302.75|302.55|302.25|302.05|32
1676568000000|2023-02-16 17:20:00|302.2|302.1|302.35|302.15|302.35|302.15|302.1|301.9|20
1676568300000|2023-02-16 17:25:00|302.3|302.2|302.75|302.55|302.75|302.55|302.3|302.1|79
1676568600000|2023-02-16 17:30:00|302.8|302.6|302.95|302.8|303|302.85|302.7|302.5|62
1676568900000|2023-02-16 17:35:00|303|302.75|303.1|302.9|303.2|303.05|302.95|302.75|86
1676569200000|2023-02-16 17:40:00|303.05|302.95|303.3|303.1|303.35|303.15|303.05|302.9|32
1676569500000|2023-02-16 17:45:00|303.35|303.15|303.25|303.1|303.45|303.25|303.25|303.05|45
1676569800000|2023-02-16 17:50:00|303.2|303.05|303.3|303.1|303.3|303.1|303.15|302.95|24
1676570100000|2023-02-16 17:55:00|303.25|303.05|302.9|302.7|303.3|303.1|302.9|302.7|31
1676570400000|2023-02-16 18:00:00|302.85|302.75|302.8|302.55|302.95|302.75|302.7|302.5|17
1676570700000|2023-02-16 18:05:00|302.85|302.6|302.9|302.7|303.05|302.85|302.85|302.6|27
1676571000000|2023-02-16 18:10:00|302.85|302.65|302.95|302.8|303.15|302.95|302.85|302.65|84
1676571300000|2023-02-16 18:15:00|303|302.75|302.55|302.35|303|302.8|302.55|302.35|30
1676571600000|2023-02-16 18:20:00|302.6|302.3|302.35|302.15|302.6|302.35|302.2|302|41
1676571900000|2023-02-16 18:25:00|302.4|302.1|302.3|302.05|302.45|302.25|302.15|301.95|42
1676572200000|2023-02-16 18:30:00|302.25|302.1|302.25|302|302.35|302.1|302.15|301.95|61
1676572500000|2023-02-16 18:35:00|302.3|302.05|302.4|302.2|302.5|302.3|302.3|302.05|20
1676572800000|2023-02-16 18:40:00|302.35|302.15|302.6|302.45|302.6|302.45|302.3|302.15|11
1676573100000|2023-02-16 18:45:00|302.65|302.5|302.9|302.7|303|302.8|302.6|302.4|23
1676573400000|2023-02-16 18:50:00|302.95|302.75|302.95|302.75|302.95|302.8|302.8|302.6|18
1676573700000|2023-02-16 18:55:00|302.9|302.8|302.85|302.65|302.9|302.8|302.8|302.6|10
1676574000000|2023-02-16 19:00:00|302.9|302.7|303.1|302.9|303.1|302.95|302.9|302.65|22
1676574300000|2023-02-16 19:05:00|303.15|302.95|303.05|302.85|303.15|302.95|303|302.85|26
1676574600000|2023-02-16 19:10:00|303.1|302.9|303.05|302.85|303.15|303|302.95|302.8|21
1676574900000|2023-02-16 19:15:00|303|302.9|303.1|302.9|303.15|302.95|303|302.85|43
1676575200000|2023-02-16 19:20:00|303.05|302.85|302.95|302.8|303.05|302.9|302.85|302.65|27
1676575500000|2023-02-16 19:25:00|303|302.75|302.95|302.8|303|302.85|302.95|302.75|14
1676575800000|2023-02-16 19:30:00|302.9|302.75|302.95|302.75|303|302.8|302.9|302.75|16
1676576100000|2023-02-16 19:35:00|302.9|302.8|302.95|302.8|303.05|302.8|302.9|302.8|2
1676576400000|2023-02-16 19:40:00|303|302.75|302.75|302.6|303|302.75|302.75|302.55|42
1676576700000|2023-02-16 19:45:00|302.8|302.55|302.85|302.7|302.9|302.7|302.7|302.55|30
1676577000000|2023-02-16 19:50:00|302.9|302.65|303|302.8|303|302.85|302.8|302.65|29
1676577300000|2023-02-16 19:55:00|302.95|302.85|302.9|302.75|303.05|302.9|302.9|302.75|19
1676577600000|2023-02-16 20:00:00|302.95|302.8|302.7|302.5|302.95|302.8|302.7|302.5|12
1676577900000|2023-02-16 20:05:00|302.55|302.35|302.4|302.2|302.7|302.5|302.3|302.15|71
1676578200000|2023-02-16 20:10:00|302.35|302.25|302.2|302|302.45|302.25|302.15|301.95|40
1676578500000|2023-02-16 20:15:00|302.15|301.95|301.9|301.7|302.2|302|301.85|301.7|42
1676578800000|2023-02-16 20:20:00|301.85|301.65|301.8|301.6|301.85|301.65|301.6|301.45|40
1676579100000|2023-02-16 20:25:00|301.75|301.65|301.45|301.25|301.85|301.65|301.4|301.25|70
1676579400000|2023-02-16 20:30:00|301.4|301.2|301.4|301.25|301.5|301.3|301.25|301.05|50
1676579700000|2023-02-16 20:35:00|301.45|301.2|301.2|301.05|301.5|301.3|301.2|301.05|51
1676580000000|2023-02-16 20:40:00|301.15|301|301.3|301.1|301.35|301.15|301.1|300.95|62
1676580300000|2023-02-16 20:45:00|301.35|301.15|301.25|301.1|301.35|301.15|301.2|301|21
1676580600000|2023-02-16 20:50:00|301.2|301.05|301.1|300.9|301.4|301.25|301.1|300.9|50
1676580900000|2023-02-16 20:55:00|301.15|300.85|301.1|300.85|301.15|300.9|300.9|300.7|46
1676581200000|2023-02-16 21:00:00|301.15|300.9|301.15|300.9|301.25|300.9|301.15|300.8|0
1676581500000|2023-02-16 21:05:00|301.2|300.95|301.25|301.05|301.25|301.05|301.2|300.9|4
1676581800000|2023-02-16 21:10:00|301.2|301|301.2|300.6|301.3|301.05|301.1|300.6|16
1676582400000|2023-02-16 21:20:00|301.1|300.5|301.1|300.5|301.1|300.5|301.1|300.5|0
1676583000000|2023-02-16 21:30:00|301.2|300.6|301.2|300.6|301.2|300.6|301.2|300.6|0
1676583900000|2023-02-16 21:45:00|301.3|300.7|301.3|300.7|301.3|300.7|301.2|300.6|0
1676584200000|2023-02-16 21:50:00|301.2|300.6|301.2|300.6|301.2|300.6|301.2|300.6|0
1676584500000|2023-02-16 21:55:00|301.1|300.5|301.1|300.5|301.1|300.5|301.1|300.5|0
1676588400000|2023-02-16 23:00:00|301|300.4|300.6|300|301|300.4|300.6|300|0
1676588700000|2023-02-16 23:05:00|300.7|300.1|300.7|300.1|300.8|300.2|300.6|300|0
1676589000000|2023-02-16 23:10:00|300.8|300.2|300.7|300.1|300.8|300.2|300.7|300.1|0
1676589300000|2023-02-16 23:15:00|300.8|300.2|300.7|300.1|300.8|300.2|300.7|300.1|0
1676589600000|2023-02-16 23:20:00|300.8|300.2|300.8|300.2|300.8|300.2|300.7|300.1|0
1676589900000|2023-02-16 23:25:00|300.9|300.3|300.8|300.2|300.9|300.3|300.8|300.2|0
1676590800000|2023-02-16 23:40:00|300.7|300.1|300.8|300.2|300.8|300.2|300.7|300.1|0
1676591100000|2023-02-16 23:45:00|300.7|300.1|300.7|300.1|300.8|300.2|300.7|300.1|0
1676591700000|2023-02-16 23:55:00|300.8|300.2|300.7|300.1|300.8|300.2|300.7|300.1|0
1676592000000|2023-02-17 00:00:00|300.8|300.2|300.8|300.2|300.8|300.2|300.8|300.2|0
1676592300000|2023-02-17 00:05:00|300.9|300.3|300.9|300.3|300.9|300.3|300.8|300.2|0
1676592600000|2023-02-17 00:10:00|300.8|300.2|300.8|300.2|300.9|300.3|300.8|300.2|0
1676592900000|2023-02-17 00:15:00|300.7|300.1|300.7|300.1|300.8|300.2|300.7|300.1|0
1676593200000|2023-02-17 00:20:00|300.8|300.2|300.7|300.1|300.8|300.2|300.7|300.1|0
1676593500000|2023-02-17 00:25:00|300.6|300|300.7|300.1|300.7|300.1|300.6|300|0
1676593800000|2023-02-17 00:30:00|300.6|300|301.45|301.3|301.6|301.35|300.6|300|281
1676594100000|2023-02-17 00:35:00|301.5|301.35|301.3|301.15|301.5|301.35|301.3|301.15|136
1676594400000|2023-02-17 00:40:00|301.35|301.2|301.45|301.3|301.5|301.35|301.25|301.1|211
1676594700000|2023-02-17 00:45:00|301.5|301.35|301.55|301.4|301.6|301.45|301.45|301.3|185
1676595000000|2023-02-17 00:50:00|301.65|301.5|301.7|301.55|301.75|301.6|301.6|301.4|215
1676595300000|2023-02-17 00:55:00|301.75|301.6|301.4|301.25|301.75|301.6|301.3|301.15|322
1676595600000|2023-02-17 01:00:00|301.25|301.1|301.5|301.35|301.65|301.5|301.05|300.9|1081
1676595900000|2023-02-17 01:05:00|301.55|301.4|301.85|301.7|301.9|301.75|301.55|301.4|483
1676596200000|2023-02-17 01:10:00|301.9|301.75|302.6|302.45|302.6|302.45|301.9|301.75|597
1676596500000|2023-02-17 01:15:00|302.55|302.4|303.25|303.1|304.3|304.15|302.45|302.3|1964
1676596800000|2023-02-17 01:20:00|303.3|303.15|303.05|302.9|303.5|303.3|303.05|302.9|422
1676597100000|2023-02-17 01:25:00|302.95|302.8|302.85|302.7|303.05|302.9|302.8|302.65|180
1676597400000|2023-02-17 01:30:00|302.95|302.8|303|302.85|303.3|303.1|302.95|302.8|308
1676597700000|2023-02-17 01:35:00|302.95|302.8|303.1|302.95|303.2|303.05|302.85|302.7|192
1676598000000|2023-02-17 01:40:00|303.05|302.9|302.9|302.75|303.3|303.1|302.9|302.75|323
1676598300000|2023-02-17 01:45:00|302.85|302.7|302.95|302.8|303|302.85|302.75|302.6|222
1676598600000|2023-02-17 01:50:00|303|302.85|303.1|302.95|303.25|303.05|302.95|302.8|203
1676598900000|2023-02-17 01:55:00|303.05|302.9|303.4|303.25|303.4|303.25|303.05|302.9|184
1676599200000|2023-02-17 02:00:00|303.35|303.2|303.3|303.15|303.4|303.25|303.2|303.05|204
1676599500000|2023-02-17 02:05:00|303.25|303.1|303.25|303.1|303.4|303.25|303.2|303.05|202
1676599800000|2023-02-17 02:10:00|303.2|303.05|303.2|303.05|303.35|303.2|303.15|303|160
1676600100000|2023-02-17 02:15:00|303.15|303|303|302.85|303.15|303|303|302.85|132
1676600400000|2023-02-17 02:20:00|302.95|302.8|302.85|302.7|302.95|302.8|302.8|302.65|150
1676600700000|2023-02-17 02:25:00|302.8|302.65|302.7|302.55|302.95|302.8|302.65|302.5|151
1676601000000|2023-02-17 02:30:00|302.65|302.5|302.85|302.7|302.85|302.7|302.65|302.5|92
1676601300000|2023-02-17 02:35:00|302.9|302.75|303.1|302.95|303.15|303|302.85|302.7|172
1676601600000|2023-02-17 02:40:00|303.05|302.9|303|302.85|303.1|302.95|303|302.8|107
1676601900000|2023-02-17 02:45:00|302.95|302.8|302.83|302.68|302.95|302.8|302.75|302.6|161
1676602200000|2023-02-17 02:50:00|302.78|302.63|302.73|302.58|302.78|302.63|302.68|302.53|134
1676602500000|2023-02-17 02:55:00|302.68|302.53|302.78|302.63|302.83|302.68|302.68|302.53|75
1676602800000|2023-02-17 03:00:00|302.73|302.58|302.48|302.33|302.78|302.63|302.48|302.33|120
1676603100000|2023-02-17 03:05:00|302.53|302.38|302.38|302.23|302.53|302.38|302.38|302.23|173
1676603400000|2023-02-17 03:10:00|302.43|302.28|302.33|302.18|302.43|302.28|302.33|302.18|149
1676603700000|2023-02-17 03:15:00|302.38|302.23|302.38|302.23|302.38|302.23|302.33|302.18|76
1676604000000|2023-02-17 03:20:00|302.33|302.18|302.63|302.48|302.63|302.48|302.28|302.13|282
1676604300000|2023-02-17 03:25:00|302.58|302.43|302.63|302.48|302.63|302.48|302.53|302.38|79
1676604600000|2023-02-17 03:30:00|302.68|302.43|302.78|302.63|302.83|302.68|302.63|302.43|253
1676604900000|2023-02-17 03:35:00|302.83|302.68|302.93|302.78|302.98|302.83|302.78|302.63|179
1676605200000|2023-02-17 03:40:00|302.98|302.83|302.83|302.68|302.98|302.83|302.83|302.68|111
1676605500000|2023-02-17 03:45:00|302.78|302.63|302.98|302.83|302.98|302.83|302.73|302.58|217
1676605800000|2023-02-17 03:50:00|303.03|302.88|302.93|302.78|303.03|302.88|302.93|302.78|91
1676606100000|2023-02-17 03:55:00|302.98|302.83|303.13|302.98|303.18|302.98|302.98|302.83|96
1676606400000|2023-02-17 04:00:00|303.08|302.93|303.08|302.93|303.13|302.98|303.03|302.88|46
1676606700000|2023-02-17 04:05:00|303.03|302.88|303.08|302.93|303.08|302.93|303.03|302.88|83
1676607000000|2023-02-17 04:10:00|||||||||8
1676607300000|2023-02-17 04:15:00|303.13|302.98|303.08|302.93|303.13|302.98|303.08|302.93|71
1676607600000|2023-02-17 04:20:00|303.13|302.98|302.98|302.83|303.13|302.98|302.98|302.83|70
1676607900000|2023-02-17 04:25:00|303.03|302.88|303.08|302.93|303.13|302.98|302.98|302.83|111
1676608200000|2023-02-17 04:30:00|303.13|302.98|303.13|302.98|303.13|302.98|303.13|302.98|26
1676608500000|2023-02-17 04:35:00|303.08|302.93|303.03|302.88|303.08|302.93|303.03|302.88|25
1676608800000|2023-02-17 04:40:00|303.08|302.93|303.03|302.88|303.08|302.93|303.03|302.88|33
1676609100000|2023-02-17 04:45:00|303.08|302.93|302.98|302.83|303.08|302.93|302.93|302.78|66
1676609400000|2023-02-17 04:50:00|303.03|302.88|302.98|302.83|303.03|302.88|302.98|302.83|59
1676609700000|2023-02-17 04:55:00|303.03|302.88|303.08|302.93|303.08|302.93|303.03|302.88|67
1676610000000|2023-02-17 05:00:00|303.03|302.88|302.78|302.63|303.03|302.88|302.73|302.58|218
1676610300000|2023-02-17 05:05:00|302.83|302.68|302.68|302.53|302.88|302.73|302.68|302.53|227
1676610600000|2023-02-17 05:10:00|302.63|302.48|302.58|302.43|302.63|302.48|302.53|302.38|363
1676610900000|2023-02-17 05:15:00|302.63|302.48|302.58|302.43|302.63|302.48|302.53|302.38|181
1676611200000|2023-02-17 05:20:00|302.53|302.38|302.58|302.43|302.58|302.43|302.53|302.38|38
1676611500000|2023-02-17 05:25:00|302.53|302.38|302.53|302.38|302.53|302.38|302.48|302.33|113
1676611800000|2023-02-17 05:30:00|302.48|302.33|302.38|302.23|302.48|302.33|302.38|302.23|49
1676612100000|2023-02-17 05:35:00|302.33|302.18|302.43|302.28|302.43|302.28|302.33|302.18|110
1676612400000|2023-02-17 05:40:00|302.38|302.23|302.43|302.28|302.43|302.28|302.38|302.23|96
1676612700000|2023-02-17 05:45:00|302.48|302.33|302.53|302.38|302.53|302.38|302.48|302.33|75
1676613000000|2023-02-17 05:50:00|302.58|302.43|302.78|302.58|302.78|302.63|302.53|302.38|169
1676613300000|2023-02-17 05:55:00|302.73|302.63|302.73|302.58|302.78|302.63|302.68|302.53|115
1676613600000|2023-02-17 06:00:00|302.68|302.53|302.88|302.73|302.93|302.78|302.68|302.53|141
1676613900000|2023-02-17 06:05:00|302.93|302.68|302.78|302.63|302.93|302.73|302.78|302.63|57
1676614200000|2023-02-17 06:10:00|302.83|302.68|302.88|302.68|302.88|302.73|302.83|302.68|108
1676614500000|2023-02-17 06:15:00|302.83|302.73|302.73|302.58|302.88|302.73|302.73|302.58|155
1676614800000|2023-02-17 06:20:00|302.78|302.63|302.83|302.68|302.88|302.73|302.78|302.63|205
1676615100000|2023-02-17 06:25:00|302.78|302.63|302.83|302.68|302.93|302.73|302.78|302.63|141
1676615400000|2023-02-17 06:30:00|302.88|302.73|302.78|302.63|302.88|302.73|302.78|302.58|180
1676615700000|2023-02-17 06:35:00|302.73|302.58|302.68|302.53|302.73|302.63|302.58|302.43|141
1676616000000|2023-02-17 06:40:00|302.63|302.48|302.73|302.53|302.73|302.58|302.63|302.43|108
1676616300000|2023-02-17 06:45:00|302.68|302.58|302.78|302.63|302.78|302.63|302.68|302.53|113
1676616600000|2023-02-17 06:50:00|302.73|302.58|302.68|302.53|302.73|302.63|302.63|302.48|116
1676616900000|2023-02-17 06:55:00|302.63|302.48|302.73|302.53|302.73|302.58|302.63|302.43|105
1676617200000|2023-02-17 07:00:00|302.68|302.58|302.88|302.73|302.88|302.73|302.63|302.48|263
1676617500000|2023-02-17 07:05:00|302.93|302.78|302.93|302.78|302.98|302.83|302.93|302.78|127
1676617800000|2023-02-17 07:10:00|302.88|302.73|302.88|302.68|302.93|302.78|302.78|302.63|163
1676618100000|2023-02-17 07:15:00|302.83|302.63|302.78|302.63|302.88|302.68|302.73|302.58|81
1676618400000|2023-02-17 07:20:00|302.83|302.58|302.73|302.58|302.83|302.63|302.73|302.53|128
1676618700000|2023-02-17 07:25:00|302.78|302.63|302.83|302.68|302.83|302.68|302.78|302.63|74
1676619000000|2023-02-17 07:30:00|302.88|302.73|302.98|302.78|302.98|302.83|302.88|302.73|192
1676619300000|2023-02-17 07:35:00|303.03|302.83|303.03|302.88|303.03|302.88|302.98|302.83|146
1676619600000|2023-02-17 07:40:00|302.98|302.83|302.88|302.73|302.98|302.83|302.88|302.73|162
1676619900000|2023-02-17 07:45:00|302.93|302.78|302.93|302.78|302.98|302.83|302.93|302.78|76
1676620200000|2023-02-17 07:50:00|302.98|302.73|302.98|302.83|302.98|302.83|302.93|302.73|115
1676620500000|2023-02-17 07:55:00|303.03|302.88|303.03|302.88|303.03|302.88|302.98|302.83|148
1676620800000|2023-02-17 08:00:00|302.98|302.83|302.98|302.83|303.03|302.88|302.68|302.53|585
1676621100000|2023-02-17 08:05:00|302.93|302.78|302.98|302.83|303.03|302.88|302.83|302.68|222
1676621400000|2023-02-17 08:10:00|302.93|302.78|302.93|302.78|302.98|302.83|302.88|302.73|240
1676621700000|2023-02-17 08:15:00|302.98|302.83|302.93|302.78|302.98|302.83|302.88|302.73|107
1676622000000|2023-02-17 08:20:00|302.88|302.73|302.73|302.58|302.88|302.73|302.73|302.58|139
1676622300000|2023-02-17 08:25:00|302.68|302.53|302.68|302.53|302.78|302.63|302.68|302.53|145
1676622600000|2023-02-17 08:30:00|302.73|302.58|302.53|302.38|302.73|302.58|302.48|302.33|183
1676622900000|2023-02-17 08:35:00|302.48|302.33|302.43|302.23|302.48|302.38|302.28|302.13|272
1676623200000|2023-02-17 08:40:00|302.38|302.28|302.38|302.23|302.43|302.28|302.33|302.18|82
1676623500000|2023-02-17 08:45:00|302.33|302.18|302.48|302.33|302.48|302.33|302.28|302.13|183
1676623800000|2023-02-17 08:50:00|302.43|302.28|302.53|302.38|302.53|302.38|302.38|302.23|236
1676624100000|2023-02-17 08:55:00|302.58|302.43|302.68|302.53|302.73|302.58|302.58|302.43|225
1676624400000|2023-02-17 09:00:00|302.63|302.48|302.53|302.38|302.68|302.53|302.53|302.38|326
1676624700000|2023-02-17 09:05:00|302.48|302.33|302.68|302.48|302.68|302.53|302.43|302.28|414
1676625000000|2023-02-17 09:10:00|302.63|302.53|302.78|302.63|302.78|302.63|302.63|302.48|66
1676625300000|2023-02-17 09:15:00|302.73|302.58|302.88|302.68|302.93|302.78|302.73|302.58|145
1676625600000|2023-02-17 09:20:00|303.03|302.43|303.23|302.63|303.23|302.63|303.03|302.43|4
1676625900000|2023-02-17 09:25:00|303.33|302.73|303.33|302.73|303.33|302.73|303.23|302.63|15
1676626200000|2023-02-17 09:30:00|303.43|302.83|303.63|303.03|303.73|303.13|303.33|302.73|0
1676626500000|2023-02-17 09:35:00|303.53|302.93|303.03|302.43|303.63|303.03|303.03|302.43|0
1676626800000|2023-02-17 09:40:00|303.13|302.53|302.83|302.23|303.13|302.53|302.83|302.23|0
1676627100000|2023-02-17 09:45:00|302.93|302.33|302.83|302.23|302.93|302.33|302.83|302.23|0
1676627400000|2023-02-17 09:50:00|303.13|302.93|303.08|302.93|303.28|303.08|303.08|302.88|90
1676627700000|2023-02-17 09:55:00|303.13|302.98|303.13|302.93|303.13|302.98|303.08|302.93|13
1676628000000|2023-02-17 10:00:00|303.18|302.98|303.13|302.98|303.18|303.03|303.08|302.93|20
1676628300000|2023-02-17 10:05:00|303.08|302.93|303.13|302.98|303.13|302.98|303.08|302.93|4
1676628600000|2023-02-17 10:10:00|303.18|303.03|303.13|302.98|303.18|303.03|303.13|302.98|22
1676628900000|2023-02-17 10:15:00|303.18||303.13||303.18||303.13||7
1676629200000|2023-02-17 10:20:00|303.08|302.93|303.13|302.98|303.13|302.98|303.03|302.88|18
1676629500000|2023-02-17 10:25:00|303.18|303.03|303.18|303.03|303.23|303.08|303.13|302.98|33
1676629800000|2023-02-17 10:30:00|303.23|303.08|303.18|303.03|303.23|303.08|303.18|303.03|15
1676630100000|2023-02-17 10:35:00|303.13|302.98|303.08|302.93|303.13|302.98|303.08|302.93|9
1676630400000|2023-02-17 10:40:00|303.13|302.98|303.18|302.98|303.23|303.08|303.08|302.93|16
1676630700000|2023-02-17 10:45:00|303.13|303.03|303.23|303.08|303.23|303.08|303.13|302.98|2
1676631000000|2023-02-17 10:50:00|303.28|303.03|303.18|303.03|303.28|303.13|303.18|303.03|10
1676631300000|2023-02-17 10:55:00|303.13|302.98|303.18|302.98|303.18|303.03|303.13|302.98|5
1676631600000|2023-02-17 11:00:00|303.13|303.03|303.13|302.93|303.23|303.03|303.08|302.88|4
1676631900000|2023-02-17 11:05:00|303.08|302.88|302.98|302.83|303.08|302.93|302.98|302.83|1
1676632200000|2023-02-17 11:10:00|303.03|302.88|303.08|302.88|303.13|302.93|303.03|302.83|27
1676632500000|2023-02-17 11:15:00|303.13|302.93|303.08|302.93|303.13|302.98|303.03|302.88|18
1676632800000|2023-02-17 11:20:00|303.13|302.98|303.18|303.03|303.23|303.08|303.13|302.93|41
1676633100000|2023-02-17 11:25:00|303.23|303.08|303.08|302.93|303.23|303.08|303.08|302.93|22
1676633400000|2023-02-17 11:30:00|303.03|302.88|303.13|302.93|303.13|302.98|303.03|302.83|24
1676633700000|2023-02-17 11:35:00|303.08|302.88|303.03|302.83|303.13|302.98|303.03|302.83|10
1676634000000|2023-02-17 11:40:00|303.08|302.88|303.08|302.93|303.13|302.98|303.08|302.88|0
1676634300000|2023-02-17 11:45:00|303.13|302.98|303.18|303.03|303.23|303.08|303.13|302.93|46
1676634600000|2023-02-17 11:50:00|303.28|303.13|303.13|302.98|303.28|303.13|303.13|302.98|83
1676634900000|2023-02-17 11:55:00|303.08|302.93|303.13|302.98|303.13|302.98|303.08|302.93|12
1676635200000|2023-02-17 12:00:00|303.18|303.03|303.23|303.08|303.23|303.08|303.13|302.93|10
1676635500000|2023-02-17 12:05:00|303.28|303.13|303.28|303.08|303.28|303.13|303.18|303.03|6
1676635800000|2023-02-17 12:10:00|303.23|303.13|303.18|303.03|303.28|303.13|303.18|302.98|10
1676636100000|2023-02-17 12:15:00|303.13|302.98|303.13|302.98|303.13|303.03|303.08|302.93|77
1676636400000|2023-02-17 12:20:00|303.08|302.93|303.03|302.83|303.13|302.93|302.98|302.83|70
1676636700000|2023-02-17 12:25:00|302.98|302.88|302.93|302.78|303.08|302.93|302.93|302.78|97
1676637000000|2023-02-17 12:30:00|302.88|302.73|302.98|302.83|302.98|302.83|302.88|302.68|22
1676637300000|2023-02-17 12:35:00|303.03|302.88|303.18|303.03|303.18|303.03|303.03|302.88|13
1676637600000|2023-02-17 12:40:00|303.23|303.08|303.28|303.13|303.28|303.13|303.23|303.08|17
1676637900000|2023-02-17 12:45:00|303.33|303.18|303.38|303.18|303.38|303.23|303.28|303.13|55
1676638200000|2023-02-17 12:50:00|303.33||303.33||303.33||303.33||0
1676638500000|2023-02-17 12:55:00|||||||||1
1676638800000|2023-02-17 13:00:00|303.38|303.23|303.33|303.18|303.38|303.23|303.33|303.13|15
1676639100000|2023-02-17 13:05:00|303.38|303.23|303.28|303.13|303.38|303.23|303.28|303.08|27
1676639400000|2023-02-17 13:10:00|303.23|303.08|303.18|303.03|303.33|303.13|303.18|303.03|15
1676639700000|2023-02-17 13:15:00|303.23|303.08|303.18|303.03|303.23|303.08|303.13|302.98|20
1676640000000|2023-02-17 13:20:00|303.13|302.98|303.08|302.93|303.13|302.98|303.03|302.88|16
1676640300000|2023-02-17 13:25:00|303.03|302.88|303.03|302.88|303.03|302.93|302.98|302.83|14
1676640600000|2023-02-17 13:30:00|302.98|302.83|302.98|302.83|303.03|302.88|302.98|302.83|49
1676640900000|2023-02-17 13:35:00|302.93|302.78|302.98|302.83|302.98|302.83|302.93|302.78|27
1676641200000|2023-02-17 13:40:00|302.93|302.78|302.98|302.83|302.98|302.83|302.93|302.78|34
1676641500000|2023-02-17 13:45:00|303.03|302.88|303.18|303.03|303.23|303.08|303.03|302.88|62
1676641800000|2023-02-17 13:50:00|303.13|302.98|302.93|302.78|303.13|302.98|302.93|302.78|9
1676642100000|2023-02-17 13:55:00|302.98|302.83|303.03|302.88|303.13|302.93|302.93|302.83|29
1676642400000|2023-02-17 14:00:00|303.08|302.83|303.03|302.83|303.13|302.93|302.98|302.83|10
1676642700000|2023-02-17 14:05:00|302.98|302.88|302.98|302.83|302.98|302.88|302.98|302.78|20
1676643000000|2023-02-17 14:10:00|302.93|302.78|302.98|302.83|303.03|302.88|302.93|302.78|46
1676643300000|2023-02-17 14:15:00|302.93|302.78|303.08|302.93|303.08|302.93|302.93|302.78|33
1676643600000|2023-02-17 14:20:00|303.03|302.88|303.08|302.88|303.08|302.93|303.03|302.88|12
1676643900000|2023-02-17 14:25:00|303.03|302.93|303.03|302.83|303.08|302.93|302.98|302.83|42
1676644200000|2023-02-17 14:30:00|302.98|302.88|303.08|302.93|303.08|302.93|302.68|302.53|378
1676644500000|2023-02-17 14:35:00|303.03|302.88|302.68|302.53|303.08|302.93|302.63|302.48|184
1676644800000|2023-02-17 14:40:00|302.63|302.48|302.43|302.23|302.68|302.53|302.38|302.18|195
1676645100000|2023-02-17 14:45:00|302.38|302.18|302.23|302.03|302.48|302.28|302.08|301.93|79
1676645400000|2023-02-17 14:50:00|302.28|302.08|302.03|301.88|302.33|302.18|302.03|301.83|152
1676645700000|2023-02-17 14:55:00|302.08|301.83|302.38|302.18|302.38|302.23|302.03|301.83|102
1676646000000|2023-02-17 15:00:00|302.33|302.23|302.78|302.58|302.83|302.68|302.33|302.13|72
1676646300000|2023-02-17 15:05:00|302.83|302.63|302.48|302.33|302.83|302.68|302.48|302.28|72
1676646600000|2023-02-17 15:10:00|302.43|302.28|302.48|302.33|302.68|302.53|302.33|302.13|105
1676646900000|2023-02-17 15:15:00|302.53|302.43|302.68|302.48|302.78|302.58|302.28|302.13|122
1676647200000|2023-02-17 15:20:00|302.63|302.53|302.33|302.18|302.73|302.53|302.33|302.13|115
1676647500000|2023-02-17 15:25:00|302.38|302.23|302.38|302.18|302.43|302.28|302.23|302.08|97
1676647800000|2023-02-17 15:30:00|302.33|302.13|302.68|302.48|302.68|302.53|302.23|302.03|108
1676648100000|2023-02-17 15:35:00|302.73|302.53|302.68|302.48|303.03|302.83|302.58|302.38|46
1676648400000|2023-02-17 15:40:00|302.63|302.53|302.48|302.28|302.73|302.53|302.43|302.28|31
1676648700000|2023-02-17 15:45:00|302.43|302.33|302.68|302.53|302.73|302.58|302.43|302.28|60
1676649000000|2023-02-17 15:50:00|302.63|302.48|302.43|302.28|302.68|302.53|302.43|302.28|23
1676649300000|2023-02-17 15:55:00|302.48|302.33|302.38|302.23|302.48|302.33|302.33|302.18|18
1676649600000|2023-02-17 16:00:00|302.33|302.18|302.23|302.08|302.43|302.28|302.18|302.03|30
1676649900000|2023-02-17 16:05:00|302.28|302.13|302.28|302.08|302.43|302.28|302.23|302.08|35
1676650200000|2023-02-17 16:10:00|302.23|302.13|302.28|302.13|302.33|302.18|302.23|302.08|44
1676650500000|2023-02-17 16:15:00|302.23|302.08|302.28|302.08|302.28|302.13|302.18|302.03|25
1676650800000|2023-02-17 16:20:00|302.23|302.13|302.08|301.93|302.23|302.13|302.08|301.93|16
1676651100000|2023-02-17 16:25:00|302.03|301.88|302.13|301.93|302.13|301.98|301.93|301.78|78
1676651400000|2023-02-17 16:30:00|302.08|301.88|301.88|301.68|302.08|301.93|301.73|301.58|51
1676651700000|2023-02-17 16:35:00|301.83|301.63|301.88|301.68|301.93|301.78|301.73|301.53|94
1676652000000|2023-02-17 16:40:00|301.93|301.73|301.68|301.48|301.93|301.78|301.63|301.48|119
1676652300000|2023-02-17 16:45:00|301.73|301.53|301.83|301.63|301.88|301.73|301.73|301.53|73
1676652600000|2023-02-17 16:50:00|301.78|301.68|301.73|301.53|301.83|301.68|301.68|301.53|41
1676652900000|2023-02-17 16:55:00|301.78|301.58|301.83|301.63|301.83|301.68|301.73|301.53|9
1676653200000|2023-02-17 17:00:00|301.88|301.68|301.98|301.83|302.08|301.93|301.88|301.68|69
1676653500000|2023-02-17 17:05:00|302.03|301.88|302.43|302.23|302.48|302.33|302.03|301.88|95
1676653800000|2023-02-17 17:10:00|302.38|302.28|302.43|302.28|302.53|302.38|302.38|302.23|77
1676654100000|2023-02-17 17:15:00|302.48|302.33|302.33|302.13|302.53|302.38|302.28|302.13|77
1676654400000|2023-02-17 17:20:00|302.38|302.18|302.23|302.08|302.43|302.23|302.13|301.93|55
1676654700000|2023-02-17 17:25:00|302.28|302.18|302.43|302.28|302.43|302.28|302.28|302.13|58
1676655000000|2023-02-17 17:30:00|302.38|302.23|302.38|302.23|302.53|302.38|302.38|302.18|72
1676655300000|2023-02-17 17:35:00|302.43|302.28|302.13|301.98|302.48|302.33|302.13|301.98|34
1676655600000|2023-02-17 17:40:00|302.08|301.93|301.88|301.68|302.08|301.98|301.88|301.68|61
1676655900000|2023-02-17 17:45:00|301.83|301.63|301.73|301.53|301.88|301.73|301.68|301.53|56
1676656200000|2023-02-17 17:50:00|301.68|301.58|301.53|301.33|301.73|301.58|301.48|301.33|45
1676656500000|2023-02-17 17:55:00|301.48|301.38|301.73|301.58|301.73|301.58|301.48|301.33|48
1676656800000|2023-02-17 18:00:00|301.78|301.63|301.63|301.48|301.78|301.63|301.58|301.38|22
1676657100000|2023-02-17 18:05:00|301.68|301.43|301.98|301.78|301.98|301.78|301.63|301.43|33
1676657400000|2023-02-17 18:10:00|302.03|301.83|302.13|301.93|302.13|301.93|301.98|301.83|2
1676657700000|2023-02-17 18:15:00|302.18|301.98|302.03|301.83|302.28|302.08|302.03|301.83|24
1676658000000|2023-02-17 18:20:00|301.98|301.78|301.73|301.53|302.03|301.78|301.68|301.53|42
1676658300000|2023-02-17 18:25:00|301.68|301.58|301.73|301.53|301.83|301.63|301.63|301.48|46
1676658600000|2023-02-17 18:30:00|301.68|301.58|301.68|301.53|301.73|301.58|301.63|301.43|8
1676658900000|2023-02-17 18:35:00|301.73|301.48|301.88|301.68|301.88|301.68|301.68|301.48|18
1676659200000|2023-02-17 18:40:00|301.83|301.73|302.03|301.83|302.03|301.83|301.83|301.68|5
1676659500000|2023-02-17 18:45:00|301.98|301.88|302.18|301.98|302.18|301.98|301.98|301.88|5
1676659800000|2023-02-17 18:50:00|302.13|301.93|302.08|301.88|302.18|302.03|302.03|301.88|28
1676660100000|2023-02-17 18:55:00|302.03|301.93|302.13|301.98|302.13|301.98|302.03|301.83|8
1676660400000|2023-02-17 19:00:00|302.18|302.03|302.28|302.13|302.33|302.13|302.13|301.98|40
1676660700000|2023-02-17 19:05:00|302.33|302.08|302.33|302.18|302.38|302.23|302.33|302.08|22
1676661000000|2023-02-17 19:10:00|302.38|302.13|302.18|302.03|302.38|302.23|302.13|301.93|7
1676661300000|2023-02-17 19:15:00|302.23|302.08|302.28|302.13|302.38|302.18|302.18|302.03|23
1676661600000|2023-02-17 19:20:00|302.33|302.08|302.53|302.33|302.53|302.38|302.33|302.08|39
1676661900000|2023-02-17 19:25:00|302.48|302.28|302.38|302.18|302.53|302.33|302.33|302.13|8
1676662200000|2023-02-17 19:30:00|302.43|302.23|302.53|302.33|302.63|302.48|302.43|302.18|33
1676662500000|2023-02-17 19:35:00|302.48|302.38|302.63|302.43|302.63|302.48|302.43|302.28|14
1676662800000|2023-02-17 19:40:00|302.58|302.38|302.38|302.18|302.63|302.43|302.33|302.18|10
1676663100000|2023-02-17 19:45:00|302.33|302.23|302.48|302.33|302.48|302.33|302.33|302.13|5
1676663400000|2023-02-17 19:50:00|302.53|302.38|302.68|302.48|302.68|302.53|302.48|302.33|33
1676663700000|2023-02-17 19:55:00|302.73|302.53|302.88|302.68|302.88|302.73|302.73|302.53|51
1676664000000|2023-02-17 20:00:00|302.93|302.73|302.78|302.58|302.98|302.83|302.78|302.58|42
1676664300000|2023-02-17 20:05:00|302.73|302.63|302.93|302.73|302.93|302.73|302.68|302.48|13
1676664600000|2023-02-17 20:10:00|302.98|302.78|302.88|302.68|302.98|302.83|302.78|302.58|19
1676664900000|2023-02-17 20:15:00|302.93|302.73|302.88|302.63|303.08|302.93|302.73|302.53|35
1676665200000|2023-02-17 20:20:00|302.83|302.68|302.78|302.58|302.93|302.78|302.73|302.53|9
1676665500000|2023-02-17 20:25:00|302.73|302.63|302.63|302.43|302.83|302.68|302.53|302.38|18
1676665800000|2023-02-17 20:30:00|302.58|302.38|302.83|302.63|302.83|302.63|302.58|302.38|15
1676666100000|2023-02-17 20:35:00|302.88|302.68|302.68|302.48|302.88|302.73|302.63|302.48|14
1676666400000|2023-02-17 20:40:00|302.73|302.53|302.78|302.63|302.78|302.63|302.68|302.48|12
1676666700000|2023-02-17 20:45:00|302.73|302.58|302.78|302.58|302.83|302.63|302.68|302.48|2
1676667000000|2023-02-17 20:50:00|302.88|302.68|302.83|302.58|302.98|302.78|302.78|302.58|23
1676667300000|2023-02-17 20:55:00|302.88|302.63|302.63|302.43|302.88|302.73|302.63|302.43|29
1676667600000|2023-02-17 21:00:00|302.68|302.48|302.78|302.48|302.78|302.48|302.63|302.48|5
1676667900000|2023-02-17 21:05:00|302.73|302.43|302.83|302.23|302.83|302.43|302.48|302.23|12
1676668200000|2023-02-17 21:10:00|302.88|302.28|302.93|302.33|303.03|302.83|302.88|302.23|21
1676668500000|2023-02-17 21:15:00|302.83|302.23|302.93|302.33|302.93|302.33|302.83|302.23|0
1676669100000|2023-02-17 21:25:00|302.83|302.23|302.93|302.33|302.93|302.33|302.83|302.23|0
1676669400000|2023-02-17 21:30:00|302.83|302.23|302.93|302.33|302.93|302.33|302.83|302.23|0
1676670300000|2023-02-17 21:45:00|303.03|302.43|303.03|302.43|303.03|302.43|303.03|302.43|0
1676670600000|2023-02-17 21:50:00|302.93|302.33|302.93|302.33|303.03|302.43|302.93|302.33|0
1676847600000|2023-02-19 23:00:00|302.73|302.13|302.53|301.93|302.73|302.13|302.43|301.83|0
1676847900000|2023-02-19 23:05:00|302.43|301.83|302.43|301.83|302.53|301.93|302.43|301.83|0
1676848200000|2023-02-19 23:10:00|302.53|301.93|302.53|301.93|302.53|301.93|302.43|301.83|0
1676848500000|2023-02-19 23:15:00|302.43|301.83|302.53|301.93|302.53|301.93|302.43|301.83|0
1676848800000|2023-02-19 23:20:00|302.43|301.83|302.53|301.93|302.63|302.03|302.43|301.83|0
1676849100000|2023-02-19 23:25:00|302.63|302.03|302.53|301.93|302.63|302.03|302.53|301.93|0
1676849400000|2023-02-19 23:30:00|302.63|302.03|302.53|301.93|302.63|302.03|302.53|301.93|0
1676849700000|2023-02-19 23:35:00|302.43|301.83|302.53|301.93|302.53|301.93|302.43|301.83|0
1676851200000|2023-02-20 00:00:00|302.43|301.83|302.23|301.63|302.53|301.93|302.23|301.63|0
1676851500000|2023-02-20 00:05:00|302.33|301.73|302.23|301.63|302.33|301.73|302.23|301.63|0
1676851800000|2023-02-20 00:10:00|302.33|301.73|302.23|301.63|302.33|301.73|302.23|301.63|0
1676852400000|2023-02-20 00:20:00|302.13|301.53|302.23|301.63|302.23|301.63|302.13|301.53|0
1676852700000|2023-02-20 00:25:00|302.33|301.73|302.33|301.73|302.33|301.73|302.33|301.73|0
1676853000000|2023-02-20 00:30:00|302.48|302.18|302.63|302.43|302.68|302.53|302.33|302.18|198
1676853300000|2023-02-20 00:35:00|302.58|302.38|302.43|302.23|302.63|302.38|302.38|302.23|44
1676853600000|2023-02-20 00:40:00|302.53|302.28|302.43|302.28|302.53|302.38|302.38|302.23|75
1676853900000|2023-02-20 00:45:00|302.38|302.23|302.28|302.08|302.48|302.33|302.23|302.08|165
1676854200000|2023-02-20 00:50:00|302.23|302.13|302.03|301.88|302.28|302.13|301.93|301.78|250
1676854500000|2023-02-20 00:55:00|302.08|301.93|302.18|302.03|302.23|302.08|301.93|301.78|190
1676854800000|2023-02-20 01:00:00|302.23|302.08|301.93|301.73|302.23|302.08|301.73|301.53|601
1676855100000|2023-02-20 01:05:00|301.88|301.68|301.68|301.53|301.93|301.78|301.68|301.53|398
1676855400000|2023-02-20 01:10:00|301.73|301.58|301.38|301.23|301.88|301.68|301.38|301.23|616
1676855700000|2023-02-20 01:15:00|301.43|301.28|301.28|301.08|301.48|301.33|301.03|300.88|617
1676856000000|2023-02-20 01:20:00|301.23|301.13|301.24|301.09|301.59|301.44|301.13|300.98|445
1676856300000|2023-02-20 01:25:00|301.34|301.19|301.19|300.99|301.39|301.24|301.14|300.99|411
1676856600000|2023-02-20 01:30:00|301.24|301.04|301.29|301.14|301.39|301.24|301.19|301.04|266
1676856900000|2023-02-20 01:35:00|301.34|301.19|300.79|300.64|301.44|301.29|300.69|300.54|362
1676857200000|2023-02-20 01:40:00|300.84|300.69|300.99|300.84|300.99|300.84|300.74|300.59|145
1676857500000|2023-02-20 01:45:00|301.04|300.89|301.04|300.84|301.04|300.89|300.74|300.59|163
1676857800000|2023-02-20 01:50:00|300.99|300.89|300.89|300.74|301.04|300.89|300.89|300.74|212
1676858100000|2023-02-20 01:55:00|300.94|300.69|301.04|300.89|301.04|300.89|300.84|300.69|124
1676858400000|2023-02-20 02:00:00|301.09|300.94|300.99|300.84|301.19|301.04|300.99|300.79|122
1676858700000|2023-02-20 02:05:00|301.04|300.89|301.19|301.04|301.29|301.14|300.99|300.79|104
1676859000000|2023-02-20 02:10:00|301.14|300.99|301.09|300.94|301.19|301.04|301.04|300.84|115
1676859300000|2023-02-20 02:15:00|301.14|300.99|301.09|300.94|301.29|301.14|301.09|300.94|161
1676859600000|2023-02-20 02:20:00|301.14|300.99|301.14|300.99|301.19|301.04|301.14|300.94|35
1676859900000|2023-02-20 02:25:00|301.19|301.04|301.09|300.94|301.24|301.09|301.09|300.89|76
1676860200000|2023-02-20 02:30:00|301.04|300.89|300.94|300.79|301.04|300.89|300.89|300.74|143
1676860500000|2023-02-20 02:35:00|301.04|300.84|300.99|300.84|301.04|300.89|300.84|300.69|272
1676860800000|2023-02-20 02:40:00|300.94|300.79|300.89|300.74|300.94|300.79|300.89|300.74|83
1676861100000|2023-02-20 02:45:00|300.94|300.79|300.89|300.74|300.99|300.84|300.89|300.74|104
1676861400000|2023-02-20 02:50:00|300.94|300.79|301.04|300.89|301.04|300.89|300.94|300.79|114
1676861700000|2023-02-20 02:55:00|300.99|300.84|301.04|300.89|301.04|300.89|300.99|300.84|38
1676862000000|2023-02-20 03:00:00|300.99|300.84|300.89|300.74|300.99|300.89|300.89|300.69|68
1676862300000|2023-02-20 03:05:00|300.94|300.79|300.79|300.64|300.94|300.79|300.79|300.64|172
1676862600000|2023-02-20 03:10:00|300.84|300.59|300.74|300.59|300.84|300.69|300.74|300.59|66
1676862900000|2023-02-20 03:15:00|300.79|300.54|300.94|300.79|300.94|300.79|300.79|300.54|128
1676863200000|2023-02-20 03:20:00|300.99|300.84|300.89|300.74|301.09|300.94|300.89|300.74|244
1676863500000|2023-02-20 03:25:00|300.94|300.79|301.19|301.04|301.24|301.09|300.94|300.79|183
1676863800000|2023-02-20 03:30:00|301.14|300.99|301.19|301.04|301.19|301.04|301.14|300.99|26
1676864100000|2023-02-20 03:35:00|301.24|301.09|301.09|300.94|301.24|301.09|301.09|300.94|54
1676864400000|2023-02-20 03:40:00|301.14|300.89|301.04|300.89|301.14|300.99|300.99|300.84|97
1676864700000|2023-02-20 03:45:00|300.99|300.84|301.04|300.89|301.14|300.99|300.99|300.84|110
1676865000000|2023-02-20 03:50:00|301.09|300.94|301.09|300.94|301.09|300.94|301.04|300.89|137
1676865300000|2023-02-20 03:55:00|301.14|300.99|301.14|300.99|301.14|300.99|301.09|300.94|72
1676865600000|2023-02-20 04:00:00|301.09|300.94|301.09|300.94|301.14|300.99|301.09|300.94|42
1676865900000|2023-02-20 04:05:00|301.14|300.99|301.09|300.94|301.14|300.99|301.09|300.94|36
1676866200000|2023-02-20 04:10:00|301.14|300.99|301.14|300.99|301.14|300.99|301.14|300.99|36
1676866500000|2023-02-20 04:15:00|301.09|300.94|301.04|300.89|301.14|300.99|301.04|300.89|108
1676866800000|2023-02-20 04:20:00|301.09|300.94|301.09|300.94|301.14|300.99|301.09|300.94|99
1676867100000|2023-02-20 04:25:00|301.14|300.89|301.14|300.99|301.14|300.99|301.14|300.89|63
1676867400000|2023-02-20 04:30:00|301.19|301.04|301.14|300.99|301.19|301.04|301.14|300.99|49
1676867700000|2023-02-20 04:35:00|301.19|301.04|301.19|301.04|301.19|301.04|301.19|301.04|40
1676868000000|2023-02-20 04:40:00|301.14|300.99|301.09|300.94|301.14|300.99|301.09|300.94|43
1676868300000|2023-02-20 04:45:00|||||||||28
1676868600000|2023-02-20 04:50:00|301.04|300.89|300.99|300.84|301.04|300.89|300.99|300.84|41
1676868900000|2023-02-20 04:55:00|301.04|300.89|300.99|300.84|301.04|300.89|300.99|300.84|93
1676869200000|2023-02-20 05:00:00|300.94|300.79|300.84|300.69|300.94|300.84|300.74|300.59|356
1676869500000|2023-02-20 05:05:00|300.89|300.74|300.89|300.69|300.89|300.74|300.79|300.64|250
1676869800000|2023-02-20 05:10:00|300.84|300.74|300.84|300.69|300.94|300.79|300.79|300.64|184
1676870100000|2023-02-20 05:15:00|300.89|300.74|300.84|300.69|300.94|300.79|300.84|300.69|107
1676870400000|2023-02-20 05:20:00|300.89|300.74|300.94|300.74|300.94|300.79|300.84|300.69|90
1676870700000|2023-02-20 05:25:00|300.89|300.79|300.94|300.79|300.94|300.79|300.89|300.74|61
1676871000000|2023-02-20 05:30:00|300.99|300.84|300.94|300.79|301.04|300.84|300.94|300.79|125
1676871300000|2023-02-20 05:35:00|300.99|300.84|300.97|300.82|301.02|300.87|300.94|300.82|72
1676871600000|2023-02-20 05:40:00|300.92|300.77|300.92|300.77|300.97|300.82|300.92|300.77|80
1676871900000|2023-02-20 05:45:00|300.97|300.82|301.07|300.92|301.07|300.92|300.92|300.77|280
1676872200000|2023-02-20 05:50:00|301.02|300.87|300.97|300.82|301.07|300.92|300.97|300.82|170
1676872500000|2023-02-20 05:55:00|300.92|300.77|300.92|300.77|300.92|300.77|300.92|300.77|91
1676872800000|2023-02-20 06:00:00|300.97|300.72|300.87|300.72|300.97|300.82|300.87|300.72|105
1676873100000|2023-02-20 06:05:00|300.82|300.67|300.72|300.57|300.82|300.67|300.72|300.57|182
1676873400000|2023-02-20 06:10:00|300.77|300.62|301.07|300.92|301.07|300.92|300.77|300.62|338
1676873700000|2023-02-20 06:15:00|301.02|300.87|300.97|300.82|301.07|300.92|300.92|300.77|150
1676874000000|2023-02-20 06:20:00|300.92|300.77|300.87|300.72|300.97|300.82|300.82|300.67|194
1676874300000|2023-02-20 06:25:00|300.92|300.77|300.87|300.72|300.92|300.77|300.87|300.72|78
1676874600000|2023-02-20 06:30:00|300.82|300.67|300.82|300.67|300.87|300.72|300.82|300.67|162
1676874900000|2023-02-20 06:35:00|300.87|300.72|300.82|300.67|300.92|300.77|300.82|300.67|152
1676875200000|2023-02-20 06:40:00|300.87|300.72|300.82|300.67|300.87|300.72|300.82|300.67|66
1676875500000|2023-02-20 06:45:00|300.77|300.62|300.82|300.67|300.82|300.67|300.77|300.62|159
1676875800000|2023-02-20 06:50:00|300.87|300.72|300.82|300.67|300.87|300.72|300.82|300.67|54
1676876100000|2023-02-20 06:55:00|300.77|300.62|300.77|300.62|300.77|300.62|300.72|300.57|101
1676876400000|2023-02-20 07:00:00|300.72|300.57|300.62|300.47|300.72|300.57|300.62|300.47|200
1676876700000|2023-02-20 07:05:00|300.67|300.52|300.62|300.47|300.67|300.52|300.62|300.47|64
1676877000000|2023-02-20 07:10:00|300.57|300.42|300.57|300.42|300.57|300.42|300.52|300.37|153
1676877300000|2023-02-20 07:15:00|300.62|300.47|300.52|300.37|300.62|300.47|300.52|300.32|129
1676877600000|2023-02-20 07:20:00|300.47|300.32|300.47|300.32|300.52|300.37|300.47|300.32|106
1676877900000|2023-02-20 07:25:00|300.52|300.37|300.47|300.32|300.52|300.37|300.47|300.32|93
1676878200000|2023-02-20 07:30:00|300.42|300.27|300.37|300.22|300.42|300.27|300.37|300.22|98
1676878500000|2023-02-20 07:35:00|300.42|300.27|300.47|300.32|300.47|300.32|300.42|300.27|156
1676878800000|2023-02-20 07:40:00|300.42|300.27|300.47|300.32|300.47|300.32|300.42|300.27|173
1676879100000|2023-02-20 07:45:00|300.42|300.27|300.47|300.32|300.47|300.32|300.42|300.27|107
1676879400000|2023-02-20 07:50:00|300.42|300.27|300.47|300.32|300.52|300.32|300.42|300.27|93
1676879700000|2023-02-20 07:55:00|300.42|300.27|300.47|300.32|300.47|300.32|300.42|300.27|72
1676880000000|2023-02-20 08:00:00|300.42|300.27|300.42|300.27|300.47|300.27|300.27|300.12|155
1676880300000|2023-02-20 08:05:00|300.47|300.32|300.42|300.27|300.47|300.32|300.37|300.22|43
1676880600000|2023-02-20 08:10:00|300.47|300.22|300.47|300.32|300.47|300.32|300.42|300.22|96
1676880900000|2023-02-20 08:15:00|300.42|300.27|300.42|300.27|300.47|300.32|300.37|300.22|192
1676881200000|2023-02-20 08:20:00|300.47|300.32|300.32|300.17|300.47|300.32|300.32|300.17|112
1676881500000|2023-02-20 08:25:00|300.37|300.22|300.17|300.02|300.37|300.22|300.12|299.97|199
1676881800000|2023-02-20 08:30:00|300.22|300.07|300.17|300.02|300.22|300.07|300.17|300.02|106
1676882100000|2023-02-20 08:35:00|300.22|300.07|300.22|300.07|300.27|300.12|300.22|300.07|169
1676882400000|2023-02-20 08:40:00|300.27|300.12|300.27|300.12|300.32|300.17|300.27|300.12|175
1676882700000|2023-02-20 08:45:00|300.32|300.17|300.42|300.27|300.42|300.27|300.32|300.17|261
1676883000000|2023-02-20 08:50:00|300.37|300.22|300.22|300.07|300.37|300.22|300.22|300.07|163
1676883300000|2023-02-20 08:55:00|300.27|300.12|300.17|300.02|300.27|300.12|300.07|299.92|476
1676883600000|2023-02-20 09:00:00|300.22|300.07|300.47|300.32|300.57|300.37|300.22|300.07|591
1676883900000|2023-02-20 09:05:00|300.52|300.37|300.52|300.32|300.52|300.37|300.42|300.27|236
1676884200000|2023-02-20 09:10:00|300.47|300.37|300.37|300.22|300.47|300.37|300.37|300.22|57
1676884500000|2023-02-20 09:15:00|300.32|300.17|300.27|300.07|300.37|300.17|300.27|300.07|42
1676884800000|2023-02-20 09:20:00|300.57|299.97|300.47|299.87|300.57|299.97|300.47|299.87|0
1676885100000|2023-02-20 09:25:00|||||||||5
1676885400000|2023-02-20 09:30:00|300.37|299.77|300.37|299.77|300.47|299.87|300.37|299.77|0
1676886000000|2023-02-20 09:40:00|300.27|299.67|300.27|299.67|300.37|299.77|300.27|299.67|0
1676886300000|2023-02-20 09:45:00|300.37|299.77|300.27|299.67|300.37|299.77|300.27|299.67|0
1676886600000|2023-02-20 09:50:00|300.32|300.07|300.22|300.02|300.32|300.12|300.12|299.97|53
1676886900000|2023-02-20 09:55:00|300.27|300.07|300.22|300.07|300.27|300.12|300.22|300.07|5
1676887200000|2023-02-20 10:00:00|300.17|300.02|300.12|299.97|300.17|300.02|300.12|299.97|18
1676887500000|2023-02-20 10:05:00|300.17|300.02|300.22|300.02|300.22|300.02|300.12|299.97|9
1676887800000|2023-02-20 10:10:00|300.27|300.07|300.27|300.12|300.27|300.12|300.27|300.07|6
1676888100000|2023-02-20 10:15:00|300.22|300.07|300.17|300.02|300.22|300.07|300.12|299.97|37
1676888400000|2023-02-20 10:20:00|300.22|300.07|300.22|300.07|300.22|300.07|300.22|300.07|11
1676888700000|2023-02-20 10:25:00|300.27|300.12|300.32|300.17|300.37|300.22|300.22|300.12|37
1676889000000|2023-02-20 10:30:00|300.37|300.22|300.37|300.22|300.37|300.22|300.32|300.17|9
1676889300000|2023-02-20 10:35:00|300.32|300.17|300.37|300.17|300.37|300.22|300.32|300.17|5
1676889600000|2023-02-20 10:40:00|300.32||300.37||300.37||300.32||0
1676889900000|2023-02-20 10:45:00|300.32||300.32||300.37||300.32||2
1676890200000|2023-02-20 10:50:00|300.37||300.37||300.37||300.32||0
1676890500000|2023-02-20 10:55:00|300.32|300.12|300.32|300.17|300.32|300.17|300.27|300.12|4
1676890800000|2023-02-20 11:00:00|300.37|300.22|300.32|300.12|300.37|300.22|300.27|300.12|2
1676891100000|2023-02-20 11:05:00|300.27|300.17|300.37|300.17|300.37|300.17|300.27|300.12|0
1676891400000|2023-02-20 11:10:00||300.22||300.22||300.22||300.17|0
1676891700000|2023-02-20 11:15:00|300.32|300.17|300.37|300.17|300.37|300.22|300.32|300.17|0
1676892000000|2023-02-20 11:20:00|300.32|300.22|300.37|300.17|300.37|300.22|300.32|300.17|0
1676892300000|2023-02-20 11:25:00||300.22||300.17||300.22||300.17|0
1676892600000|2023-02-20 11:30:00|300.32||300.37||300.37||300.32||0
1676893200000|2023-02-20 11:40:00|300.32|300.22|300.37|300.22|300.37|300.22|300.32|300.22|0
1676893500000|2023-02-20 11:45:00|300.42||300.37||300.42||300.37||8
1676893800000|2023-02-20 11:50:00|300.42|300.27|300.42|300.27|300.42|300.27|300.37|300.22|8
1676894100000|2023-02-20 11:55:00|300.37|300.22|300.37|300.17|300.42|300.22|300.32|300.17|2
1676894400000|2023-02-20 12:00:00|300.32|300.22|300.37|300.17|300.37|300.22|300.32|300.17|2
1676894700000|2023-02-20 12:05:00|300.42|300.22|300.37|300.22|300.42|300.27|300.37|300.22|3
1676895000000|2023-02-20 12:10:00|300.32|300.17|300.27|300.07|300.37|300.17|300.22|300.07|24
1676895300000|2023-02-20 12:15:00|300.22|300.02|300.17|300.02|300.22|300.07|300.17|300.02|7
1676896200000|2023-02-20 12:30:00|300.22|300.07|300.32|300.17|300.32|300.17|300.22|300.02|15
1676896500000|2023-02-20 12:35:00|300.37|300.12|300.32|300.12|300.37|300.12|300.32|300.12|5
1676896800000|2023-02-20 12:40:00|300.37|300.17|300.37|300.17|300.37|300.22|300.32|300.12|11
1676897100000|2023-02-20 12:45:00|300.32|300.22|300.37|300.22|300.42|300.27|300.32|300.22|1
1676897400000|2023-02-20 12:50:00|300.32|300.17|300.22|300.07|300.32|300.17|300.22|300.02|28
1676897700000|2023-02-20 12:55:00||300.02||300.07||300.07||300.02|24
1676898000000|2023-02-20 13:00:00|300.17|300.02|300.22|300.07|300.22|300.07|300.17|300.02|16
1676898300000|2023-02-20 13:05:00||300.02||300.07||300.07||300.02|12
1676898600000|2023-02-20 13:10:00|300.17|300.02|300.17|300.02|300.22|300.07|300.17|300.02|15
1676898900000|2023-02-20 13:15:00|300.22|300.07|300.22|300.07|300.22|300.07|300.17|300.02|20
1676899200000|2023-02-20 13:20:00|300.17|300.02|300.22|300.07|300.22|300.07|300.17|300.02|10
1676899500000|2023-02-20 13:25:00|300.27|300.12|300.32|300.17|300.32|300.17|300.27|300.12|31
1676899800000|2023-02-20 13:30:00|300.37|300.22|300.42|300.22|300.42|300.27|300.37|300.17|24
1676900100000|2023-02-20 13:35:00|300.37|300.27|300.42|300.27|300.42|300.27|300.37|300.27|3
1676900400000|2023-02-20 13:40:00|300.37|300.22|300.37|300.22|300.42|300.27|300.37|300.22|2
1676900700000|2023-02-20 13:45:00|300.32|300.17|300.22|300.07|300.32|300.17|300.22|300.07|15
1676901000000|2023-02-20 13:50:00|300.27|300.12|300.22|300.07|300.27|300.12|300.17|300.02|16
1676901300000|2023-02-20 13:55:00|300.27||300.22||300.27||300.22||12
1676901600000|2023-02-20 14:00:00|300.27|300.12|300.22|300.07|300.27|300.12|300.22|300.07|10
1676901900000|2023-02-20 14:05:00|300.27|300.12|300.27|300.12|300.32|300.12|300.27|300.12|5
1676902200000|2023-02-20 14:10:00||300.07||300.07||300.12||300.07|0
1676902500000|2023-02-20 14:15:00|300.22|300.12|300.17|300.02|300.22|300.12|300.17|300.02|13
1676902800000|2023-02-20 14:20:00|300.12|299.97|300.22|300.02|300.22|300.02|300.12|299.97|21
1676903100000|2023-02-20 14:25:00||300.07||300.07||300.07||300.07|0
1676903400000|2023-02-20 14:30:00|300.27|300.12|300.37|300.22|300.37|300.22|300.22|300.12|12
1676903700000|2023-02-20 14:35:00|300.32|300.17|300.27|300.07|300.32|300.22|300.27|300.07|13
1676904000000|2023-02-20 14:40:00|300.22|300.12|300.12|299.97|300.22|300.12|300.12|299.92|5
1676904300000|2023-02-20 14:45:00|300.07|299.92|300.17|299.97|300.17|300.02|300.07|299.92|11
1676904600000|2023-02-20 14:50:00|300.12|299.92|300.17|299.97|300.17|300.02|300.07|299.92|3
1676904900000|2023-02-20 14:55:00|300.22|300.02|300.27|300.12|300.27|300.12|300.22|300.02|9
1676905200000|2023-02-20 15:00:00|300.22|300.07|300.27|300.12|300.27|300.12|300.17|300.02|9
1676905500000|2023-02-20 15:05:00|300.32|300.17|300.37|300.22|300.37|300.22|300.32|300.17|12
1676905800000|2023-02-20 15:10:00|300.32|300.17|300.32|300.17|300.32|300.17|300.32|300.12|23
1676906100000|2023-02-20 15:15:00|300.37|300.22|300.32|300.17|300.37|300.22|300.27|300.12|18
1676906400000|2023-02-20 15:20:00|300.37|300.22|300.32|300.17|300.37|300.22|300.32|300.12|6
1676906700000|2023-02-20 15:25:00|300.37|300.22|300.37|300.22|300.37|300.22|300.32|300.22|9
1676907000000|2023-02-20 15:30:00|300.32|300.17|300.27|300.07|300.37|300.22|300.27|300.07|17
1676907300000|2023-02-20 15:35:00|300.22|300.12|300.22|300.02|300.22|300.12|300.22|300.02|1
1676907600000|2023-02-20 15:40:00|300.17|300.07|300.17|300.02|300.17|300.07|300.17|299.97|2
1676907900000|2023-02-20 15:45:00|300.12|299.97|300.12|299.92|300.12|299.97|300.12|299.92|0
1676908200000|2023-02-20 15:50:00|300.17|299.97|300.12|299.97|300.17|299.97|300.12|299.97|3
1676908500000|2023-02-20 15:55:00||299.92||299.97||299.97||299.92|0
1676908800000|2023-02-20 16:00:00|300.17|300.02|300.22|300.07|300.22|300.07|300.17|299.97|7
1676909100000|2023-02-20 16:05:00||300.02||300.07||300.07||300.02|1
1676909700000|2023-02-20 16:15:00|300.27||300.27||300.27||300.22||4
1676910000000|2023-02-20 16:20:00||300.12||300.12||300.12||300.07|5
1676910300000|2023-02-20 16:25:00|300.22|300.07|300.12|299.97|300.22|300.12|300.07|299.92|118
1676910600000|2023-02-20 16:30:00|300.07|299.92|300.07|299.92|300.12|299.97|300.07|299.92|14
1676910900000|2023-02-20 16:35:00|300.12|299.97|300.27|300.07|300.27|300.12|300.07|299.97|34
1676911200000|2023-02-20 16:40:00||300.12||300.07||300.12||300.07|0
1676911500000|2023-02-20 16:45:00|300.22||300.22||300.22||300.22||0
1676911800000|2023-02-20 16:50:00|300.17|300.02|300.22|300.02|300.22|300.07|300.17|300.02|0
1676912100000|2023-02-20 16:55:00|300.17|300.07|300.22|300.02|300.22|300.07|300.17|300.02|1
1676912400000|2023-02-20 17:00:00|300.17||300.22||300.22||300.17||4
1676913600000|2023-02-20 17:20:00|300.17|299.97|300.17|299.97|300.17|300.02|300.17|299.97|1
1676913900000|2023-02-20 17:25:00|300.22|300.02|300.22|300.07|300.22|300.07|300.17|300.02|0
1676914200000|2023-02-20 17:30:00||300.02||300.02||300.07||300.02|0
1676914500000|2023-02-20 17:35:00|300.27|300.07|300.27|300.07|300.27|300.12|300.27|300.02|2
1676914800000|2023-02-20 17:40:00||300.12||300.12||300.12||300.07|0
1676915100000|2023-02-20 17:45:00|300.32|300.17|300.32|300.12|300.32|300.17|300.27|300.12|5
1676915400000|2023-02-20 17:50:00|300.27|300.07|300.32|300.12|300.32|300.12|300.27|300.07|4
1676915700000|2023-02-20 17:55:00|300.27|300.07|300.27|300.07|300.27|300.12|300.27|300.07|6
1676916000000|2023-02-20 18:00:00||300.12||300.12||300.12||300.12|0
1676917200000|2023-02-20 18:20:00|300.22|300.07|300.22|300.07|300.22|300.07|300.22|300.02|16
1676917500000|2023-02-20 18:25:00|300.17|300.02|299.97|299.77|300.17|300.02|299.97|299.77|46
1676917800000|2023-02-20 18:30:00|299.92|299.72|299.92|299.72|299.92|299.72|299.62|299.42|103
1676919900000|2023-02-20 19:05:00|300.02|299.82|300.07|299.82|300.17|299.97|300.02|299.82|15
1676921100000|2023-02-20 19:25:00||299.87||299.87||299.87||299.87|0
1676921700000|2023-02-20 19:35:00|300.12|299.92|300.12|299.92|300.12|299.92|300.12|299.92|0
1676925300000|2023-02-20 20:35:00|300.17|299.97|300.17|299.97|300.17|299.97|300.17|299.97|0
1676925600000|2023-02-20 20:40:00|300.22|300.02|300.27|300.02|300.32|300.02|300.22|300.02|10
1676925900000|2023-02-20 20:45:00|300.32|299.97|300.27|299.97|300.32|300.02|300.27|299.97|1
1676926500000|2023-02-20 20:55:00|300.22|300.02|300.22|300.02|300.22|300.02|300.22|299.97|0
1676926800000|2023-02-20 21:00:00||299.97||299.97||300.02||299.97|0
1676927100000|2023-02-20 21:05:00|300.17|300.02|300.07|299.82|300.17|300.02|299.97|299.72|0
1676927400000|2023-02-20 21:10:00|300.17|299.77|300.17|299.57|300.17|299.77|300.17|299.57|0
1676934000000|2023-02-20 23:00:00|300.27|299.67|300.27|299.67|300.27|299.67|300.17|299.57|0
1676934600000|2023-02-20 23:10:00|300.17|299.57|300.17|299.57|300.27|299.67|300.17|299.57|0
1676934900000|2023-02-20 23:15:00|300.27|299.67|300.27|299.67|300.27|299.67|300.27|299.67|0
1676935200000|2023-02-20 23:20:00|300.17|299.57|300.17|299.57|300.27|299.67|300.17|299.57|0
1676935500000|2023-02-20 23:25:00|300.27|299.67|300.27|299.67|300.27|299.67|300.17|299.57|0
1676935800000|2023-02-20 23:30:00|300.17|299.57|300.17|299.57|300.27|299.67|300.17|299.57|0
1676936100000|2023-02-20 23:35:00|300.27|299.67|300.27|299.67|300.27|299.67|300.17|299.57|0
1676936400000|2023-02-20 23:40:00|300.17|299.57|300.27|299.67|300.27|299.67|300.17|299.57|0
1676936700000|2023-02-20 23:45:00|300.17|299.57|300.17|299.57|300.27|299.67|300.17|299.57|0
1676937000000|2023-02-20 23:50:00|300.27|299.67|300.27|299.67|300.27|299.67|300.27|299.67|0
1676937300000|2023-02-20 23:55:00|300.17|299.57|300.27|299.67|300.27|299.67|300.17|299.57|0
1676937600000|2023-02-21 00:00:00|300.17|299.57|300.17|299.57|300.27|299.67|300.17|299.57|0
1676937900000|2023-02-21 00:05:00|300.07|299.47|300.07|299.47|300.17|299.57|300.07|299.47|0
1676938200000|2023-02-21 00:10:00|299.97|299.37|300.07|299.47|300.07|299.47|299.97|299.37|0
1676938500000|2023-02-21 00:15:00|299.97|299.37|300.07|299.47|300.07|299.47|299.97|299.37|0
1676938800000|2023-02-21 00:20:00|300.17|299.57|300.07|299.47|300.17|299.57|300.07|299.47|0
1676939100000|2023-02-21 00:25:00|300.17|299.57|300.37|299.77|300.37|299.77|300.07|299.47|0
1676939400000|2023-02-21 00:30:00|300.32|299.92|300.32|300.17|300.47|300.27|300.22|299.92|209
1676939700000|2023-02-21 00:35:00|300.42|300.22|300.27|300.12|300.42|300.22|300.17|300.02|103
1676940000000|2023-02-21 00:40:00|300.22|300.07|300.32|300.17|300.32|300.17|300.07|299.87|159
1676940300000|2023-02-21 00:45:00|300.37|300.22|300.37|300.22|300.42|300.27|300.22|300.07|124
1676940600000|2023-02-21 00:50:00|300.32|300.17|300.37|300.22|300.42|300.27|300.32|300.17|73
1676940900000|2023-02-21 00:55:00|300.32|300.17|300.27|300.12|300.32|300.17|300.12|299.97|251
1676941200000|2023-02-21 01:00:00|300.32|300.17|300.27|300.12|300.62|300.47|300.12|299.97|690
1676941500000|2023-02-21 01:05:00|300.32|300.17|299.77|299.62|300.32|300.17|299.67|299.52|388
1676941800000|2023-02-21 01:10:00|299.72|299.57|299.52|299.37|299.72|299.57|299.37|299.22|241
1676942100000|2023-02-21 01:15:00|299.47|299.32|300.02|299.87|300.07|299.87|299.47|299.32|156
1676942400000|2023-02-21 01:20:00|300.07|299.92|300.22|300.07|300.42|300.27|300.07|299.92|270
1676942700000|2023-02-21 01:25:00|300.27|300.12|300.17|300.02|300.27|300.12|300.17|300.02|81
1676943000000|2023-02-21 01:30:00|300.12|299.97|299.97|299.82|300.12|299.97|299.52|299.32|320
1676943300000|2023-02-21 01:35:00|299.92|299.77|300.12|299.97|300.12|299.97|299.87|299.72|125
1676943600000|2023-02-21 01:40:00|300.17|300.02|300.47|300.32|300.52|300.37|300.07|299.92|157
1676943900000|2023-02-21 01:45:00|300.42|300.27|300.47|300.32|300.47|300.32|300.37|300.22|113
1676944200000|2023-02-21 01:50:00|300.52|300.37|300.47|300.27|300.57|300.37|300.42|300.27|151
1676944500000|2023-02-21 01:55:00|300.42|300.22|300.67|300.52|300.67|300.52|300.37|300.22|158
1676944800000|2023-02-21 02:00:00|300.72|300.57|300.32|300.17|300.72|300.57|300.32|300.17|292
1676945100000|2023-02-21 02:05:00|300.37|300.22|300.47|300.32|300.52|300.32|300.37|300.22|119
1676945400000|2023-02-21 02:10:00|300.42|300.27|300.27|300.07|300.47|300.32|300.22|300.07|130
1676945700000|2023-02-21 02:15:00|300.32|300.12|300.42|300.27|300.42|300.27|300.32|300.12|88
1676946000000|2023-02-21 02:20:00|300.37|300.22|300.12|299.97|300.42|300.22|300.12|299.97|131
1676946300000|2023-02-21 02:25:00|300.17|300.02|300.27|300.12|300.32|300.17|300.17|300.02|134
1676946600000|2023-02-21 02:30:00|300.22|300.07|300.02|299.87|300.27|300.12|300.02|299.87|204
1676946900000|2023-02-21 02:35:00|299.97|299.82|300.07|299.92|300.07|299.92|299.97|299.82|139
1676947200000|2023-02-21 02:40:00|300.02|299.87|299.92|299.77|300.02|299.87|299.92|299.77|209
1676947500000|2023-02-21 02:45:00|299.97|299.82|300.12|299.97|300.12|299.97|299.92|299.82|194
1676947800000|2023-02-21 02:50:00|300.07|299.92|300.02|299.87|300.12|299.97|300.02|299.87|144
1676948100000|2023-02-21 02:55:00|299.97|299.82|299.92|299.77|300.17|300.02|299.92|299.72|991
1676948400000|2023-02-21 03:00:00|299.87|299.72|299.87|299.72|299.97|299.82|299.72|299.57|1096
1676948700000|2023-02-21 03:05:00|299.82|299.67|299.82|299.67|299.87|299.72|299.82|299.67|265
1676949000000|2023-02-21 03:10:00|299.87|299.72|299.77|299.62|299.92|299.77|299.77|299.62|182
1676949300000|2023-02-21 03:15:00|299.82|299.67|300.07|299.92|300.12|299.97|299.82|299.67|132
1676949600000|2023-02-21 03:20:00|300.12|299.97|300.07|299.92|300.12|299.97|299.92|299.77|218
1676949900000|2023-02-21 03:25:00|300.12|299.97|299.92|299.77|300.12|299.97|299.92|299.77|109
1676950200000|2023-02-21 03:30:00|299.97|299.82|299.87|299.72|299.97|299.82|299.82|299.67|121
1676950500000|2023-02-21 03:35:00|299.92|299.77|299.87|299.72|299.92|299.77|299.82|299.67|157
1676950800000|2023-02-21 03:40:00|299.82|299.67|299.72|299.57|299.82|299.72|299.72|299.57|336
1676951100000|2023-02-21 03:45:00|299.67|299.52|299.77|299.62|299.82|299.62|299.67|299.52|118
1676951400000|2023-02-21 03:50:00|299.82|299.67|299.82|299.67|299.92|299.77|299.82|299.67|104
1676951700000|2023-02-21 03:55:00|299.87|299.72|299.92|299.77|299.92|299.77|299.87|299.72|80
1676952000000|2023-02-21 04:00:00|299.87|299.67|299.87|299.72|299.87|299.72|299.87|299.67|42
1676952300000|2023-02-21 04:05:00|299.82|299.67|299.87|299.72|299.87|299.72|299.82|299.67|42
1676952600000|2023-02-21 04:10:00|299.82|299.67|299.82|299.67|299.82|299.67|299.82|299.67|38
1676952900000|2023-02-21 04:15:00|||||||||22
1676953200000|2023-02-21 04:20:00|||||||||50
1676953500000|2023-02-21 04:25:00|299.77|299.62|299.82|299.67|299.82|299.67|299.77|299.62|317
1676953800000|2023-02-21 04:30:00|299.77|299.62|299.82|299.67|299.82|299.67|299.77|299.62|43
1676954100000|2023-02-21 04:35:00|299.87|299.72|299.97|299.82|299.97|299.82|299.87|299.72|71
1676954400000|2023-02-21 04:40:00|300.02|299.87|299.97|299.82|300.02|299.87|299.97|299.82|48
1676954700000|2023-02-21 04:45:00|300.02|299.87|299.97|299.82|300.02|299.87|299.92|299.77|71
1676955000000|2023-02-21 04:50:00|300.02|299.87|300.17|299.97|300.17|300.02|300.02|299.87|124
1676955300000|2023-02-21 04:55:00|300.12|300.02|300.12|299.97|300.17|300.02|300.12|299.97|98
1676955600000|2023-02-21 05:00:00|300.07|299.92|300.02|299.87|300.07|299.92|299.92|299.77|264
1676955900000|2023-02-21 05:05:00|300.07|299.92|300.37|300.22|300.37|300.22|300.02|299.87|289
1676956200000|2023-02-21 05:10:00|300.42|300.27|300.57|300.42|300.57|300.42|300.37|300.22|731
1676956500000|2023-02-21 05:15:00|300.62|300.47|300.6|300.45|300.65|300.5|300.5|300.35|669
1676956800000|2023-02-21 05:20:00|300.55|300.4|300.25|300.1|300.55|300.4|300.25|300.1|288
1676957100000|2023-02-21 05:25:00|300.2|300.05|300.05|299.9|300.2|300.05|300.05|299.9|208
1676957400000|2023-02-21 05:30:00|300|299.85|299.8|299.65|300|299.85|299.8|299.65|81
1676957700000|2023-02-21 05:35:00|299.85|299.7|299.9|299.75|299.9|299.75|299.65|299.5|374
1676958000000|2023-02-21 05:40:00|299.85|299.7|300|299.85|300.05|299.9|299.8|299.65|110
1676958300000|2023-02-21 05:45:00|299.95|299.8|299.95|299.8|299.95|299.8|299.8|299.6|211
1676958600000|2023-02-21 05:50:00|300|299.85|300.05|299.9|300.15|300|300|299.85|218
1676958900000|2023-02-21 05:55:00|300|299.85|300|299.85|300|299.85|300|299.85|37
1676959200000|2023-02-21 06:00:00|299.95|299.8|300.1|299.95|300.1|299.95|299.9|299.75|211
1676959500000|2023-02-21 06:05:00|300.05|299.9|299.95|299.8|300.1|299.95|299.9|299.75|131
1676959800000|2023-02-21 06:10:00|300|299.85|300.05|299.9|300.05|299.9|299.95|299.8|52
1676960100000|2023-02-21 06:15:00|300.1|299.95|300.05|299.9|300.1|299.95|300|299.85|113
1676960400000|2023-02-21 06:20:00|300.1|299.95|300.1|299.95|300.1|299.95|300.1|299.95|26
1676960700000|2023-02-21 06:25:00|300.15|300|300.2|300.05|300.2|300.05|300.15|300|41
1676961000000|2023-02-21 06:30:00|300.15|300|300.1|299.95|300.15|300|300.1|299.95|79
1676961300000|2023-02-21 06:35:00|300.15|300|300.05|299.9|300.15|300|300.05|299.9|37
1676961600000|2023-02-21 06:40:00|300|299.85|300|299.85|300|299.85|300|299.85|116
1676961900000|2023-02-21 06:45:00|300.05|299.9|300.15|300|300.15|300|300|299.9|34
1676962200000|2023-02-21 06:50:00|300.1|299.95|300.1|299.95|300.15|300|300.1|299.95|52
1676962500000|2023-02-21 06:55:00|300.15|300|300.1|299.95|300.2|300.05|300.1|299.95|144
1676962800000|2023-02-21 07:00:00|300.05|299.9|300.05|299.9|300.05|299.95|300|299.85|50
1676963100000|2023-02-21 07:05:00|300|299.85|299.95|299.8|300.05|299.9|299.9|299.75|209
1676963400000|2023-02-21 07:10:00|300|299.85|300.05|299.9|300.1|299.95|300|299.85|76
1676963700000|2023-02-21 07:15:00|300|299.85|300|299.85|300.05|299.9|300|299.85|183
1676964000000|2023-02-21 07:20:00|300.05|299.9|300|299.85|300.05|299.9|300|299.85|977
1676964300000|2023-02-21 07:25:00|299.95|299.8|300|299.85|300|299.85|299.85|299.7|136
1676964600000|2023-02-21 07:30:00|299.9|299.75|299.85|299.7|299.9|299.75|299.85|299.7|376
1676964900000|2023-02-21 07:35:00|||||||||73
1676965200000|2023-02-21 07:40:00|||||||||28
1676965500000|2023-02-21 07:45:00|299.9|299.75|299.7|299.55|299.9|299.75|299.7|299.55|127
1676965800000|2023-02-21 07:50:00|299.75|299.6|299.75|299.6|299.75|299.6|299.7|299.55|59
1676966100000|2023-02-21 07:55:00|299.7|299.55|299.8|299.65|299.85|299.7|299.7|299.55|153
1676966400000|2023-02-21 08:00:00|299.85|299.7|299.95|299.8|299.95|299.8|299.85|299.7|95
1676966700000|2023-02-21 08:05:00|300|299.85|300.1|299.95|300.1|299.95|300|299.85|132
1676967000000|2023-02-21 08:10:00|300.15|300|300.25|300.1|300.25|300.1|300.15|300|43
1676967300000|2023-02-21 08:15:00|300.2|300.05|300|299.85|300.25|300.1|299.95|299.8|142
1676967600000|2023-02-21 08:20:00|299.95|299.8|300.05|299.9|300.1|299.95|299.95|299.8|378
1676967900000|2023-02-21 08:25:00|300.1|299.95|300.05|299.9|300.15|300|300|299.85|102
1676968200000|2023-02-21 08:30:00|300.1|299.85|300.05|299.9|300.15|299.95|300|299.85|118
1676968500000|2023-02-21 08:35:00|300.1|299.95|299.95|299.75|300.1|299.95|299.95|299.75|105
1676968800000|2023-02-21 08:40:00|299.9|299.7|299.8|299.65|299.9|299.7|299.75|299.6|667
1676969100000|2023-02-21 08:45:00|299.75|299.6|299.35|299.2|299.8|299.65|299.3|299.15|662
1676969400000|2023-02-21 08:50:00|299.3|299.15|299.25|299.1|299.3|299.15|299.2|299.05|356
1676969700000|2023-02-21 08:55:00|299.3|299.15|299.4|299.2|299.4|299.2|299.2|299.05|438
1676970000000|2023-02-21 09:00:00|299.35|299.15|299.7|299.55|299.7|299.55|299.25|299.1|1053
1676970300000|2023-02-21 09:05:00|299.75|299.6|299.8|299.65|299.8|299.65|299.7|299.55|350
1676970600000|2023-02-21 09:10:00|299.75|299.6|299.85|299.7|299.85|299.7|299.75|299.6|79
1676970900000|2023-02-21 09:15:00|299.95|299.8|300|299.75|300.05|299.9|299.95|299.75|236
1676971200000|2023-02-21 09:20:00|300.1|299.5|300.1|299.5|300.2|299.6|299.9|299.3|0
1676971500000|2023-02-21 09:25:00|300.2|299.6|300.3|299.7|300.4|299.8|300.1|299.5|12
1676971800000|2023-02-21 09:30:00|300.2|299.6|300.5|299.9|300.5|299.9|300.2|299.6|0
1676972100000|2023-02-21 09:35:00|300.6|300|300.3|299.7|300.6|300|300.2|299.6|0
1676972400000|2023-02-21 09:40:00|300.4|299.8|300.4|299.8|300.5|299.9|300.3|299.7|0
1676972700000|2023-02-21 09:45:00|300.3|299.7|300.5|299.9|300.5|299.9|300.3|299.7|0
1676973000000|2023-02-21 09:50:00|300.3|300.05|300.4|300.25|300.45|300.3|300.15|300|101
1676973300000|2023-02-21 09:55:00|300.45|300.2|300.3|300.15|300.45|300.3|300.25|300.1|319
1676973600000|2023-02-21 10:00:00|300.35|300.2|300.4|300.25|300.6|300.4|300.3|300.15|153
1676973900000|2023-02-21 10:05:00|300.35|300.2|300.35|300.2|300.4|300.25|300.35|300.15|56
1676974200000|2023-02-21 10:10:00|300.4|300.25|300.35|300.2|300.45|300.25|300.35|300.2|50
1676974500000|2023-02-21 10:15:00|300.4|300.15|300.35|300.2|300.4|300.2|300.3|300.15|55
1676974800000|2023-02-21 10:20:00|300.4|300.25|300.35|300.2|300.4|300.25|300.35|300.15|52
1676975100000|2023-02-21 10:25:00|300.4|300.25|300.5|300.35|300.5|300.35|300.3|300.15|77
1676975400000|2023-02-21 10:30:00|300.45|300.3|300.5|300.35|300.5|300.35|300.45|300.3|70
1676975700000|2023-02-21 10:35:00|300.45|300.3|300.5|300.35|300.5|300.35|300.35|300.15|154
1676976000000|2023-02-21 10:40:00|300.45|300.3|300.5|300.35|300.5|300.35|300.45|300.3|20
1676976300000|2023-02-21 10:45:00|300.45|300.3|300.45|300.3|300.5|300.35|300.4|300.25|15
1676976600000|2023-02-21 10:50:00|300.5|300.35|300.45|300.25|300.55|300.4|300.45|300.25|27
1676976900000|2023-02-21 10:55:00|300.4|300.2|300.35|300.2|300.4|300.25|300.35|300.15|18
1676977200000|2023-02-21 11:00:00|300.3|300.15|300.35|300.2|300.45|300.3|300.3|300.15|128
1676977500000|2023-02-21 11:05:00|300.3|300.15|300.3|300.15|300.35|300.15|300.25|300.1|71
1676977800000|2023-02-21 11:10:00|300.35|300.2|300.35|300.15|300.35|300.2|300.3|300.15|17
1676978100000|2023-02-21 11:15:00|300.4|300.2|300.45|300.3|300.5|300.35|300.4|300.15|120
1676978400000|2023-02-21 11:20:00|300.5|300.35|300.45|300.3|300.5|300.35|300.4|300.25|14
1676978700000|2023-02-21 11:25:00|||||||||10
1676979000000|2023-02-21 11:30:00|300.5|300.35|300.45|300.3|300.5|300.35|300.45|300.3|13
1676979300000|2023-02-21 11:35:00|300.5|300.35|300.45|300.25|300.5|300.35|300.35|300.2|22
1676979600000|2023-02-21 11:40:00|300.4||300.4||300.45||300.4||0
1676979900000|2023-02-21 11:45:00|300.45|300.3|300.45|300.3|300.5|300.3|300.4|300.3|0
1676980200000|2023-02-21 11:50:00|300.5||300.45||300.5||300.45||0
1676980500000|2023-02-21 11:55:00|300.4|300.25|300.45|300.3|300.45|300.3|300.4|300.25|6
1676980800000|2023-02-21 12:00:00|300.5|300.35|300.35|300.2|300.5|300.35|300.35|300.2|26
1676981100000|2023-02-21 12:05:00|300.3|300.15|300.3|300.15|300.35|300.2|300.2|300.05|26
1676981400000|2023-02-21 12:10:00|300.25|300.1|300.35|300.2|300.35|300.2|300.25|300.1|6
1676981700000|2023-02-21 12:15:00|300.4|300.15|300.35|300.2|300.4|300.25|300.35|300.15|6
1676982000000|2023-02-21 12:20:00|300.4|300.25|300.3|300.1|300.4|300.25|300.25|300.1|6
1676982300000|2023-02-21 12:25:00|300.25|300.15|300.35|300.2|300.4|300.2|300.25|300.1|1
1676982600000|2023-02-21 12:30:00|300.4|300.25|300.4|300.25|300.45|300.3|300.35|300.25|11
1676982900000|2023-02-21 12:35:00|300.45|300.2|300.4|300.25|300.45|300.3|300.4|300.2|4
1676983200000|2023-02-21 12:40:00|300.35|300.2|300.4|300.2|300.4|300.2|300.3|300.15|5
1676983500000|2023-02-21 12:45:00|300.35|300.25|300.45|300.3|300.45|300.3|300.35|300.25|4
1676983800000|2023-02-21 12:50:00|300.5|300.35|300.4|300.25|300.5|300.35|300.4|300.2|8
1676984100000|2023-02-21 12:55:00|300.35|300.2|300.3|300.15|300.35|300.25|300.3|300.15|2
1676984400000|2023-02-21 13:00:00|300.25|300.1|300.15|300|300.25|300.15|300.15|300|4
1676984700000|2023-02-21 13:05:00|300.2|300.05|300.25|300.1|300.3|300.1|300.2|300.05|9
1676985000000|2023-02-21 13:10:00|300.3|300.05|300.25|300.1|300.3|300.15|300.25|300.05|3
1676985300000|2023-02-21 13:15:00|300.3|300.15|300.3|300.15|300.35|300.15|300.3|300.15|12
1676985600000|2023-02-21 13:20:00|300.25|300.1|300.2|300.05|300.3|300.1|300.2|300.05|50
1676985900000|2023-02-21 13:25:00|300.15|300|300.15|300|300.2|300|300.1|299.95|468
1676986200000|2023-02-21 13:30:00|300.2|300.05|300.35|300.15|300.35|300.2|300.2|300|9
1676986500000|2023-02-21 13:35:00|300.3|300.2|300.3|300.1|300.35|300.2|300.25|300.1|1
1676986800000|2023-02-21 13:40:00|300.35|300.15|300.1|299.95|300.35|300.2|300.1|299.95|16
1676987100000|2023-02-21 13:45:00|300.05|299.9|300|299.85|300.05|299.9|299.95|299.8|24
1676987400000|2023-02-21 13:50:00|299.95|299.8|300.05|299.9|300.05|299.9|299.95|299.8|18
1676987700000|2023-02-21 13:55:00|300.1|299.95|300.1|299.95|300.15|299.95|300.1|299.9|20
1676988000000|2023-02-21 14:00:00|300.05|299.9|300.15|299.95|300.15|299.95|300.05|299.9|6
1676988300000|2023-02-21 14:05:00|300.2|300|300.2|300.05|300.2|300.05|300.15|299.95|9
1676988600000|2023-02-21 14:10:00|300.15|300|300.15|300|300.2|300.05|300.15|300|6
1676988900000|2023-02-21 14:15:00|300.2|300.05|300.05|299.9|300.2|300.05|300.05|299.9|9
1676989200000|2023-02-21 14:20:00|300.1|299.95|300.15|299.95|300.15|299.95|300.05|299.9|6
1676989500000|2023-02-21 14:25:00|300.1|300|299.95|299.8|300.15|300|299.95|299.8|7
1676989800000|2023-02-21 14:30:00|300|299.65|300.3|300.1|300.3|300.1|299.6|299.45|486
1676990100000|2023-02-21 14:35:00|300.25|300.05|300.85|300.7|300.85|300.7|300.2|300.05|126
1676990400000|2023-02-21 14:40:00|300.9|300.65|300.8|300.6|301.15|300.95|300.7|300.5|132
1676990700000|2023-02-21 14:45:00|300.75|300.5|300.75|300.55|301.15|300.9|300.55|300.35|392
1676991000000|2023-02-21 14:50:00|300.7|300.5|300.6|300.4|300.7|300.55|300.25|300.05|144
1676991300000|2023-02-21 14:55:00|300.55|300.35|300.35|300.15|300.75|300.55|300.25|300.05|49
1676991600000|2023-02-21 15:00:00|300.4|300.2|300.15|299.95|300.6|300.4|300.05|299.85|58
1676991900000|2023-02-21 15:05:00|300.1|299.9|300.2|300|300.35|300.15|299.8|299.65|153
1676992200000|2023-02-21 15:10:00|300.25|300.05|299.75|299.6|300.25|300.05|299.75|299.55|76
1676992500000|2023-02-21 15:15:00|299.7|299.55|300|299.85|300.1|299.9|299.7|299.55|172
1676992800000|2023-02-21 15:20:00|300.05|299.8|300|299.8|300.25|300.05|299.9|299.7|44
1676993100000|2023-02-21 15:25:00|299.95|299.85|299.65|299.5|300|299.85|299.6|299.45|140
1676993400000|2023-02-21 15:30:00|299.6|299.45|299.8|299.65|299.9|299.75|299.6|299.45|149
1676993700000|2023-02-21 15:35:00|299.75|299.6|299.5|299.35|299.9|299.75|299.45|299.3|163
1676994000000|2023-02-21 15:40:00|299.55|299.4|300|299.8|300.15|300|299.55|299.4|76
1676994300000|2023-02-21 15:45:00|299.95|299.75|299.8|299.65|300.05|299.9|299.7|299.55|23
1676994600000|2023-02-21 15:50:00|299.85|299.7|299.6|299.4|299.9|299.75|299.6|299.35|218
1676994900000|2023-02-21 15:55:00|299.55|299.35|299.6|299.4|299.7|299.55|299.5|299.35|42
1676995200000|2023-02-21 16:00:00|299.65|299.45|299.55|299.4|299.8|299.65|299.55|299.35|32
1676995500000|2023-02-21 16:05:00|299.5|299.35|299.45|299.25|299.55|299.4|299.4|299.25|45
1676995800000|2023-02-21 16:10:00|299.4|299.2|299.5|299.3|299.55|299.35|299.35|299.2|42
1676996100000|2023-02-21 16:15:00|299.55|299.35|299.35|299.2|299.6|299.4|299.3|299.15|27
1676996400000|2023-02-21 16:20:00|299.3|299.15|299.15|299|299.35|299.2|299.1|298.95|99
1676996700000|2023-02-21 16:25:00|299.2|299.05|299.25|299.1|299.45|299.3|299.15|299|221
1676997000000|2023-02-21 16:30:00|299.3|299.05|299.15|298.95|299.3|299.15|299|298.85|207
1676997300000|2023-02-21 16:35:00|299.2|299|299.2|299|299.35|299.15|299.15|299|38
1676997600000|2023-02-21 16:40:00|299.15|299.05|299.2|299.05|299.35|299.15|299.15|299|12
1676997900000|2023-02-21 16:45:00|299.25|299|299.4|299.2|299.45|299.3|299.2|299|32
1676998200000|2023-02-21 16:50:00|299.35|299.15|299.3|299.15|299.4|299.25|299.25|299.05|9
1676998500000|2023-02-21 16:55:00|299.25|299.1|299.05|298.9|299.35|299.15|299.05|298.85|70
1676998800000|2023-02-21 17:00:00|299.1|298.85|299.2|299|299.25|299.1|299.05|298.85|59
1676999100000|2023-02-21 17:05:00|299.25|299.05|299.25|299.05|299.35|299.15|299.15|298.95|13
1676999400000|2023-02-21 17:10:00|299.2|299|299.35|299.2|299.35|299.2|299.15|298.95|78
1676999700000|2023-02-21 17:15:00|299.25|299.15|299.35|299.2|299.4|299.2|299.25|299.1|77
1677000000000|2023-02-21 17:20:00|299.4|299.25|299.4|299.2|299.4|299.25|299.3|299.15|4
1677000300000|2023-02-21 17:25:00|299.35|299.15|299.25|299.05|299.35|299.2|299.2|299.05|36
1677000600000|2023-02-21 17:30:00|299.2|299.1|299.4|299.2|299.4|299.25|299.2|299|9
1677000900000|2023-02-21 17:35:00|299.35|299.25|299.3|299.1|299.4|299.25|299.2|299|42
1677001200000|2023-02-21 17:40:00|299.35|299.15|299.4|299.2|299.4|299.25|299.25|299.1|42
1677001500000|2023-02-21 17:45:00|299.35|299.25|299.45|299.3|299.45|299.3|299.35|299.2|39
1677001800000|2023-02-21 17:50:00|299.5|299.25|299.6|299.4|299.6|299.45|299.45|299.25|6
1677002100000|2023-02-21 17:55:00|299.55|299.35|299.65|299.45|299.65|299.5|299.55|299.35|11
1677002400000|2023-02-21 18:00:00|299.7|299.5|299.8|299.55|299.8|299.6|299.65|299.45|21
1677002700000|2023-02-21 18:05:00|299.75|299.6|299.8|299.55|299.9|299.7|299.75|299.55|32
1677003000000|2023-02-21 18:10:00|299.7|299.6|299.75|299.55|299.75|299.65|299.65|299.45|43
1677003300000|2023-02-21 18:15:00|299.8|299.6|299.65|299.5|299.85|299.7|299.65|299.45|72
1677003600000|2023-02-21 18:20:00|299.6|299.45|299.75|299.55|299.8|299.6|299.55|299.35|62
1677003900000|2023-02-21 18:25:00|299.8|299.6|299.7|299.55|299.8|299.65|299.65|299.5|71
1677004200000|2023-02-21 18:30:00|299.75|299.5|299.65|299.45|299.75|299.6|299.65|299.45|55
1677004500000|2023-02-21 18:35:00|299.6|299.5|299.55|299.35|299.75|299.55|299.5|299.35|39
1677004800000|2023-02-21 18:40:00|299.5|299.3|299.55|299.4|299.6|299.45|299.5|299.3|22
1677005100000|2023-02-21 18:45:00|299.6|299.35|299.55|299.35|299.6|299.4|299.5|299.35|23
1677005400000|2023-02-21 18:50:00|299.5|299.4|299.65|299.45|299.65|299.45|299.5|299.35|15
1677005700000|2023-02-21 18:55:00|299.6|299.5|299.65|299.45|299.65|299.5|299.55|299.35|52
1677006000000|2023-02-21 19:00:00|299.55|299.5|299.5|299.3|299.6|299.5|299.5|299.3|8
1677006300000|2023-02-21 19:05:00|299.45|299.25|299.25|299.05|299.45|299.25|299.25|299.05|23
1677006600000|2023-02-21 19:10:00|299.2|299|299.35|299.15|299.4|299.2|299.2|299|45
1677006900000|2023-02-21 19:15:00|299.4|299.2|299.1|298.95|299.45|299.25|299.1|298.95|24
1677007200000|2023-02-21 19:20:00|299.15|299|299.2|299|299.2|299.05|299.15|298.95|10
1677007500000|2023-02-21 19:25:00|299.15|299.05|299.4|299.2|299.45|299.25|299.15|299.05|9
1677007800000|2023-02-21 19:30:00|299.35|299.15|299.6|299.4|299.6|299.4|299.35|299.15|1
1677008100000|2023-02-21 19:35:00|299.65|299.35|299.45|299.25|299.65|299.35|299.4|299.2|7
1677008400000|2023-02-21 19:40:00|299.4|299.2|299.5|299.3|299.55|299.4|299.35|299.2|35
1677008700000|2023-02-21 19:45:00|299.45|299.35|299.4|299.25|299.45|299.35|299.4|299.2|7
1677009000000|2023-02-21 19:50:00|299.35|299.2|299.25|299.1|299.4|299.2|299.2|299.05|15
1677009300000|2023-02-21 19:55:00|299.2|299.05|299.2|299.05|299.25|299.05|299.1|298.95|19
1677009600000|2023-02-21 20:00:00|299.25|299.1|299.55|299.35|299.6|299.35|299.2|299.05|14
1677009900000|2023-02-21 20:05:00|299.6|299.4|299.6|299.4|299.75|299.55|299.55|299.35|22
1677010200000|2023-02-21 20:10:00|299.55|299.35|299.55|299.4|299.6|299.45|299.5|299.3|20
1677010500000|2023-02-21 20:15:00|299.6|299.35|299.65|299.45|299.65|299.5|299.5|299.35|27
1677010800000|2023-02-21 20:20:00|299.6|299.4|299.65|299.5|299.7|299.55|299.55|299.35|49
1677011100000|2023-02-21 20:25:00|299.6|299.45|299.45|299.3|299.65|299.5|299.45|299.25|14
1677011400000|2023-02-21 20:30:00|299.5|299.35|299.65|299.45|299.65|299.5|299.5|299.3|14
1677011700000|2023-02-21 20:35:00|299.6|299.5|299.55|299.35|299.65|299.5|299.5|299.3|8
1677012000000|2023-02-21 20:40:00|299.5|299.4|299.6|299.4|299.7|299.4|299.45|299.25|51
1677012300000|2023-02-21 20:45:00|299.65|299.45|299.6|299.4|299.65|299.45|299.45|299.25|14
1677012600000|2023-02-21 20:50:00|299.65|299.45|299.25|299.05|299.65|299.45|299.25|299.05|16
1677012900000|2023-02-21 20:55:00|299.3|299|299.05|298.8|299.3|299.05|298.95|298.8|69
1677013200000|2023-02-21 21:00:00|299.1|298.85|299.35|298.9|299.4|298.9|299.1|298.85|0
1677013500000|2023-02-21 21:05:00|299.3|298.95|299.3|299.05|299.35|299.1|299.25|298.95|2
1677013800000|2023-02-21 21:10:00|299.25|298.9|299.5|298.9|299.5|298.9|299.25|298.8|6
1677014100000|2023-02-21 21:15:00|299.4|298.8|299.4|298.8|299.5|298.9|299.4|298.8|8
1677014400000|2023-02-21 21:20:00|299.3|298.7|299.2|298.6|299.3|298.7|299.2|298.6|0
1677014700000|2023-02-21 21:25:00|299.3|298.7|299.2|298.6|299.3|298.7|299.2|298.6|0
1677015000000|2023-02-21 21:30:00|299.3|298.7|299.2|298.6|299.3|298.7|299.2|298.6|0
1677018000000|2023-02-21 22:20:00|299.1|298.5|299.2|298.6|299.2|298.6|299.1|298.5|0
1677020400000|2023-02-21 23:00:00|299.3|298.7|299.3|298.7|299.3|298.7|299.2|298.6|0
1677020700000|2023-02-21 23:05:00|299.2|298.6|299.2|298.6|299.3|298.7|299.2|298.6|0
1677021000000|2023-02-21 23:10:00|299.3|298.7|299.2|298.6|299.3|298.7|299.2|298.6|0
1677021600000|2023-02-21 23:20:00|299.1|298.5|299.4|298.8|299.4|298.8|299.1|298.5|0
1677021900000|2023-02-21 23:25:00|299.5|298.9|299.5|298.9|299.5|298.9|299.5|298.9|0
1677022200000|2023-02-21 23:30:00|299.4|298.8|299.4|298.8|299.4|298.8|299.4|298.8|0
1677022500000|2023-02-21 23:35:00|299.5|298.9|299.5|298.9|299.5|298.9|299.5|298.9|0
1677022800000|2023-02-21 23:40:00|299.4|298.8|299.5|298.9|299.5|298.9|299.4|298.8|0
1677023100000|2023-02-21 23:45:00|299.4|298.8|299.4|298.8|299.5|298.9|299.4|298.8|0
1677023400000|2023-02-21 23:50:00|299.5|298.9|299.5|298.9|299.5|298.9|299.4|298.8|0
1677023700000|2023-02-21 23:55:00|299.6|299|299.6|299|299.6|299|299.5|298.9|0
1677024000000|2023-02-22 00:00:00|299.7|299.1|299.7|299.1|299.7|299.1|299.6|299|0
1677024300000|2023-02-22 00:05:00|299.6|299|299.6|299|299.7|299.1|299.6|299|0
1677024600000|2023-02-22 00:10:00|299.5|298.9|299.6|299|299.6|299|299.5|298.9|0
1677024900000|2023-02-22 00:15:00|299.5|298.9|299.5|298.9|299.6|299|299.5|298.9|0
1677025500000|2023-02-22 00:25:00|299.6|299|299.6|299|299.6|299|299.5|298.9|0
1677025800000|2023-02-22 00:30:00|299.5|299.05|299.4|299.25|299.65|299.45|299.1|298.95|318
1677026100000|2023-02-22 00:35:00|299.35|299.2|299.4|299.25|299.55|299.35|299.35|299.2|177
1677026400000|2023-02-22 00:40:00|299.45|299.3|299.35|299.2|299.5|299.35|299.3|299.15|68
1677026700000|2023-02-22 00:45:00|299.3|299.15|299.5|299.35|299.65|299.45|299.25|299.1|124
1677027000000|2023-02-22 00:50:00|299.45|299.3|299.5|299.35|299.55|299.35|299.25|299.1|991
1677027300000|2023-02-22 00:55:00|299.55|299.4|299.45|299.3|299.65|299.45|299.45|299.3|130
1677027600000|2023-02-22 01:00:00|299.65|299.5|299|298.85|299.65|299.5|298.95|298.8|1106
1677027900000|2023-02-22 01:05:00|299.05|298.9|298.4|298.25|299.05|298.9|298.4|298.25|753
1677028200000|2023-02-22 01:10:00|298.45|298.3|298.55|298.4|298.65|298.5|298.45|298.3|3136
1677028500000|2023-02-22 01:15:00|298.6|298.45|298.9|298.75|298.95|298.8|298.6|298.45|714
1677028800000|2023-02-22 01:20:00|298.85|298.7|299.1|298.9|299.15|298.95|298.8|298.6|470
1677029100000|2023-02-22 01:25:00|299.15|298.95|299.1|298.95|299.15|299|298.9|298.75|383
1677029400000|2023-02-22 01:30:00|299.15|299|298.9|298.75|299.2|299|298.8|298.65|439
1677029700000|2023-02-22 01:35:00|298.95|298.8|298.95|298.75|299|298.8|298.8|298.65|816
1677030000000|2023-02-22 01:40:00|299|298.8|298.7|298.5|299.05|298.9|298.6|298.4|1337
1677030300000|2023-02-22 01:45:00|298.75|298.55|298.9|298.75|298.95|298.8|298.7|298.55|306
1677030600000|2023-02-22 01:50:00|298.95|298.8|299.25|299.1|299.3|299.1|298.95|298.8|1712
1677030900000|2023-02-22 01:55:00|299.3|299.15|299.2|299.05|299.35|299.2|299.1|298.95|3706
1677031200000|2023-02-22 02:00:00|299.25|299.1|299.3|299.15|299.4|299.25|299.25|299.1|261
1677031500000|2023-02-22 02:05:00|299.35|299.2|299.3|299.15|299.4|299.25|299.3|299.15|273
1677031800000|2023-02-22 02:10:00|299.35|299.1|299.2|299.05|299.35|299.1|299.1|298.95|213
1677032100000|2023-02-22 02:15:00|299.3|299.1|299.25|299.1|299.45|299.3|299.25|299.1|654
1677032400000|2023-02-22 02:20:00|299.3|299.15|299.25|299.1|299.3|299.15|299.25|299.1|259
1677032700000|2023-02-22 02:25:00|299.2|299.05|299.2|299.05|299.2|299.1|299.1|298.95|291
1677033000000|2023-02-22 02:30:00|299.25|299.1|298.9|298.7|299.35|299.2|298.85|298.65|411
1677033300000|2023-02-22 02:35:00|298.85|298.75|298.9|298.75|298.9|298.75|298.7|298.55|391
1677033600000|2023-02-22 02:40:00|298.95|298.8|299.05|298.9|299.05|298.9|298.9|298.75|387
1677033900000|2023-02-22 02:45:00|299|298.85|298.95|298.8|299.05|298.9|298.8|298.65|540
1677034200000|2023-02-22 02:50:00|299|298.85|298.95|298.8|299.15|298.95|298.9|298.7|267
1677034500000|2023-02-22 02:55:00|299|298.85|299.1|298.95|299.2|299|299|298.85|260
1677034800000|2023-02-22 03:00:00|299.15|299|299.45|299.3|299.45|299.3|299.15|298.95|352
1677035100000|2023-02-22 03:05:00|299.5|299.35|299.35|299.2|299.5|299.35|299.3|299.15|353
1677035400000|2023-02-22 03:10:00|299.4|299.25|299.4|299.25|299.5|299.35|299.35|299.15|276
1677035700000|2023-02-22 03:15:00|299.45|299.3|299.35|299.2|299.5|299.35|299.35|299.2|992
1677036000000|2023-02-22 03:20:00|299.3|299.15|299.15|299|299.3|299.15|299.15|299|599
1677036300000|2023-02-22 03:25:00|299.1|298.95|298.95|298.8|299.1|298.95|298.95|298.8|359
1677036600000|2023-02-22 03:30:00|298.9|298.75|298.7|298.55|298.9|298.75|298.7|298.55|354
1677036900000|2023-02-22 03:35:00|298.65|298.5|298.45|298.3|298.7|298.55|298.45|298.3|550
1677037200000|2023-02-22 03:40:00|298.55|298.4|298.6|298.45|298.7|298.5|298.5|298.35|389
1677037500000|2023-02-22 03:45:00|298.65|298.5|298.7|298.55|298.8|298.65|298.65|298.5|381
1677037800000|2023-02-22 03:50:00|298.75|298.6|298.65|298.5|298.75|298.6|298.65|298.5|260
1677038100000|2023-02-22 03:55:00|298.7|298.55|298.7|298.55|298.7|298.55|298.65|298.5|276
1677038400000|2023-02-22 04:00:00|298.65|298.5|298.55|298.4|298.65|298.5|298.55|298.4|275
1677038700000|2023-02-22 04:05:00|298.5|298.35|298.55|298.4|298.55|298.4|298.5|298.35|168
1677039000000|2023-02-22 04:10:00|298.6|298.45|298.55|298.4|298.6|298.45|298.5|298.35|243
1677039300000|2023-02-22 04:15:00|298.5|298.35|298.55|298.35|298.55|298.4|298.5|298.35|233
1677039600000|2023-02-22 04:20:00|298.5|298.4|298.5|298.35|298.55|298.4|298.5|298.35|189
1677039900000|2023-02-22 04:25:00|||||||||283
1677040200000|2023-02-22 04:30:00|298.45|298.3|298.4|298.25|298.45|298.3|298.4|298.25|247
1677040500000|2023-02-22 04:35:00|298.45|298.3|298.4|298.25|298.45|298.3|298.4|298.25|173
1677040800000|2023-02-22 04:40:00|298.35|298.2|298.4|298.25|298.45|298.3|298.35|298.15|229
1677041100000|2023-02-22 04:45:00|298.35|298.2|298.4|298.25|298.4|298.25|298.35|298.2|204
1677041400000|2023-02-22 04:50:00|||||||||168
1677041700000|2023-02-22 04:55:00|298.35|298.2|298.45|298.3|298.45|298.3|298.35|298.2|185
1677042000000|2023-02-22 05:00:00|298.55|298.35|298.35|298.2|298.65|298.5|298.35|298.2|723
1677042300000|2023-02-22 05:05:00|298.3|298.15|298.25|298.1|298.3|298.15|298.2|298.05|1115
1677042600000|2023-02-22 05:10:00|298.2|298.05|298.4|298.2|298.4|298.25|298.05|297.9|485
1677042900000|2023-02-22 05:15:00|298.35|298.15|298.35|298.2|298.4|298.25|298.25|298.1|284
1677043200000|2023-02-22 05:20:00|298.3|298.15|298.45|298.3|298.45|298.3|298.3|298.15|264
1677043500000|2023-02-22 05:25:00|298.4|298.25|298.5|298.35|298.6|298.4|298.4|298.25|356
1677043800000|2023-02-22 05:30:00|298.45|298.3|298.4|298.25|298.45|298.3|298.35|298.2|213
1677044100000|2023-02-22 05:35:00|298.35|298.2|298.4|298.25|298.45|298.3|298.3|298.15|429
1677044400000|2023-02-22 05:40:00|298.35|298.2|298.35|298.2|298.4|298.25|298.35|298.2|204
1677044700000|2023-02-22 05:45:00|298.3|298.15|298.3|298.1|298.3|298.15|298.25|298.1|350
1677045000000|2023-02-22 05:50:00|298.25|298.15|298.2|298|298.3|298.15|298.15|298|238
1677045300000|2023-02-22 05:55:00|298.15|298.05|298.2|298.05|298.2|298.05|298.15|298|263
1677045600000|2023-02-22 06:00:00|298.25|298.1|298.4|298.25|298.4|298.25|298.2|298.05|337
1677045900000|2023-02-22 06:05:00|298.35|298.2|298.25|298.1|298.35|298.2|298.2|298.05|251
1677046200000|2023-02-22 06:10:00|298.3|298.15|298.3|298.15|298.4|298.25|298.3|298.1|275
1677046500000|2023-02-22 06:15:00|298.25|298.1|298.2|298.05|298.3|298.15|298.2|298.05|286
1677046800000|2023-02-22 06:20:00|298.25|298.1|298.15|298|298.25|298.1|298.15|298|349
1677047100000|2023-02-22 06:25:00|298.1|297.95|298.1|297.95|298.15|298|298.05|297.85|400
1677047400000|2023-02-22 06:30:00|298.15|298|298.05|297.9|298.15|298|298.05|297.9|275
1677047700000|2023-02-22 06:35:00|298.1|297.95|298.15|298|298.15|298|298|297.85|328
1677048000000|2023-02-22 06:40:00|298.2|298.05|298.25|298.1|298.25|298.1|298.15|298|261
1677048300000|2023-02-22 06:45:00|298.3|298.15|298.35|298.2|298.4|298.25|298.25|298.05|266
1677048600000|2023-02-22 06:50:00|298.4|298.25|298.35|298.2|298.4|298.25|298.3|298.15|271
1677048900000|2023-02-22 06:55:00|298.3|298.15|298.3|298.15|298.35|298.2|298.3|298.15|273
1677049200000|2023-02-22 07:00:00|298.25|298.1|298.1|297.9|298.25|298.1|298.1|297.9|386
1677049500000|2023-02-22 07:05:00|298.05|297.85|298|297.85|298.05|297.9|298|297.85|252
1677049800000|2023-02-22 07:10:00|297.95|297.8|298|297.85|298|297.85|297.9|297.75|1139
1677050100000|2023-02-22 07:15:00|297.95|297.8|297.85|297.7|298|297.85|297.85|297.7|350
1677050400000|2023-02-22 07:20:00|297.75|297.6|297.85|297.7|297.9|297.75|297.7|297.55|485
1677050700000|2023-02-22 07:25:00|297.8|297.65|297.95|297.75|297.95|297.8|297.8|297.65|1376
1677051000000|2023-02-22 07:30:00|297.9|297.7|297.95|297.8|298|297.85|297.9|297.7|787
1677051300000|2023-02-22 07:35:00|297.9|297.75|297.85|297.7|297.9|297.75|297.85|297.7|230
1677051600000|2023-02-22 07:40:00|297.8|297.65|297.7|297.55|297.85|297.65|297.7|297.5|364
1677051900000|2023-02-22 07:45:00|297.75|297.6|297.7|297.55|297.75|297.6|297.65|297.5|309
1677052200000|2023-02-22 07:50:00|297.65|297.5|297.7|297.55|297.7|297.55|297.65|297.5|281
1677052500000|2023-02-22 07:55:00|297.65|297.5|297.4|297.25|297.65|297.5|297.35|297.2|458
1677052800000|2023-02-22 08:00:00|297.35|297.2|297.35|297.2|297.45|297.3|297.25|297.1|591
1677053100000|2023-02-22 08:05:00|297.4|297.25|297.6|297.45|297.7|297.5|297.35|297.2|459
1677053400000|2023-02-22 08:10:00|297.55|297.4|297.5|297.35|297.6|297.45|297.45|297.3|354
1677053700000|2023-02-22 08:15:00|297.45|297.3|297.45|297.3|297.55|297.4|297.4|297.25|505
1677054000000|2023-02-22 08:20:00|297.5|297.35|297.35|297.2|297.55|297.4|297.35|297.2|351
1677054300000|2023-02-22 08:25:00|297.3|297.15|297.15|297|297.35|297.2|297.1|296.95|858
1677054600000|2023-02-22 08:30:00|297.2|297.05|297.2|297|297.3|297.1|297.1|296.95|1629
1677054900000|2023-02-22 08:35:00|297.15|296.95|297.05|296.9|297.2|297|297.05|296.85|471
1677055200000|2023-02-22 08:40:00|297.1|296.95|296.95|296.8|297.15|296.95|296.95|296.8|1026
1677055500000|2023-02-22 08:45:00|296.9|296.75|297.15|297|297.25|297.1|296.9|296.75|538
1677055800000|2023-02-22 08:50:00|297.1|296.95|297.3|297.15|297.3|297.15|297|296.85|551
1677056100000|2023-02-22 08:55:00|297.35|297.2|297.3|297.15|297.5|297.35|297.25|297.1|802
1677056400000|2023-02-22 09:00:00|297.35|297.2|297.55|297.4|297.7|297.55|297.35|297.2|1427
1677056700000|2023-02-22 09:05:00|297.6|297.45|297.95|297.8|298|297.85|297.6|297.45|392
1677057000000|2023-02-22 09:10:00|298|297.75|297.95|297.8|298|297.85|297.85|297.7|384
1677057300000|2023-02-22 09:15:00|298|297.75|298|297.75|298|297.75|297.85|297.6|192
1677057600000|2023-02-22 09:20:00|298.1|297.5|298.1|297.5|298.3|297.7|298.1|297.5|0
1677057900000|2023-02-22 09:25:00|298.2|297.6|298.1|297.5|298.2|297.6|298.1|297.5|7
1677058200000|2023-02-22 09:30:00|298.2|297.6|298|297.4|298.2|297.6|298|297.4|0
1677058500000|2023-02-22 09:35:00|297.9|297.3|298|297.4|298|297.4|297.8|297.2|0
1677058800000|2023-02-22 09:40:00|297.9|297.3|298|297.4|298|297.4|297.9|297.3|0
1677059100000|2023-02-22 09:45:00|298.1|297.5|298.2|297.6|298.2|297.6|298|297.4|0
1677059400000|2023-02-22 09:50:00|298.05|297.9|298.05|297.9|298.15|297.95|298|297.8|77
1677059700000|2023-02-22 09:55:00|298.1|297.85|298.05|297.9|298.15|297.95|298|297.85|154
1677060000000|2023-02-22 10:00:00|298|297.85|298|297.85|298.05|297.9|297.95|297.8|44
1677060300000|2023-02-22 10:05:00|298.05|297.9|297.95|297.8|298.05|297.9|297.95|297.8|7
1677060600000|2023-02-22 10:10:00|298|297.75|297.85|297.65|298|297.85|297.8|297.65|157
1677060900000|2023-02-22 10:15:00|297.9|297.7|297.95|297.75|298|297.8|297.85|297.7|14
1677061200000|2023-02-22 10:20:00|297.9|297.7|297.8|297.65|297.9|297.7|297.7|297.55|40
1677061500000|2023-02-22 10:25:00|297.85|297.7|298|297.8|298.05|297.85|297.8|297.65|5
1677061800000|2023-02-22 10:30:00|297.95|297.75|297.85|297.7|298|297.85|297.85|297.65|22
1677062100000|2023-02-22 10:35:00|297.9|297.75|297.8|297.65|297.9|297.75|297.75|297.6|9
1677062400000|2023-02-22 10:40:00|297.85|297.7|297.9|297.75|297.9|297.75|297.8|297.65|5
1677062700000|2023-02-22 10:45:00|297.95|297.8|297.9|297.75|297.95|297.8|297.85|297.7|5
1677063000000|2023-02-22 10:50:00|297.85|297.7|297.8|297.6|297.9|297.75|297.75|297.6|7
1677063300000|2023-02-22 10:55:00|297.75|297.65|297.8|297.65|297.85|297.65|297.75|297.65|2
1677063600000|2023-02-22 11:00:00|297.85|297.7|297.9|297.75|297.9|297.75|297.85|297.7|4
1677063900000|2023-02-22 11:05:00|297.95||297.95||297.95||297.9||0
1677064200000|2023-02-22 11:10:00|297.9|297.7|297.9|297.75|297.95|297.75|297.85|297.7|1
1677064500000|2023-02-22 11:15:00|297.95|297.7|297.95|297.75|298|297.8|297.85|297.7|2
1677064800000|2023-02-22 11:20:00|297.9|297.8|297.95|297.75|297.95|297.8|297.85|297.7|25
1677065100000|2023-02-22 11:25:00|297.9|297.8|297.9|297.7|298|297.8|297.85|297.7|7
1677065400000|2023-02-22 11:30:00|297.95|297.75|297.8|297.65|297.95|297.75|297.75|297.6|5
1677065700000|2023-02-22 11:35:00|297.85|297.6|297.65|297.45|297.85|297.6|297.6|297.45|326
1677066000000|2023-02-22 11:40:00|297.6|297.5|297.55|297.4|297.7|297.5|297.55|297.4|10
1677066300000|2023-02-22 11:45:00|297.6|297.35|297.6|297.4|297.7|297.5|297.55|297.35|0
1677066600000|2023-02-22 11:50:00|297.65|297.45|297.75|297.6|297.8|297.6|297.65|297.45|6
1677066900000|2023-02-22 11:55:00|297.8|297.65|297.75|297.6|297.8|297.65|297.75|297.6|29
1677067200000|2023-02-22 12:00:00|297.8|297.65|298.05|297.9|298.05|297.9|297.75|297.65|84
1677067500000|2023-02-22 12:05:00|298.1|297.95|298.25|298.1|298.3|298.1|298.05|297.9|40
1677067800000|2023-02-22 12:10:00|298.2|298.05|298.2|298|298.25|298.1|298.1|297.95|10
1677068100000|2023-02-22 12:15:00|298.15|298.05|298.2|298|298.25|298.1|298.15|298|3
1677068400000|2023-02-22 12:20:00|298.15|298.05|298.35|298.2|298.4|298.2|298.15|298|25
1677068700000|2023-02-22 12:25:00|298.3|298.15|298.4|298.25|298.45|298.25|298.3|298.15|6
1677069000000|2023-02-22 12:30:00|298.45|298.2|298.55|298.4|298.55|298.4|298.45|298.2|50
1677069300000|2023-02-22 12:35:00|298.5|298.35|298.5|298.35|298.6|298.45|298.5|298.3|36
1677069600000|2023-02-22 12:40:00|298.55|298.4|298.5|298.35|298.6|298.45|298.5|298.35|35
1677069900000|2023-02-22 12:45:00|298.45|298.3|298.5|298.35|298.55|298.35|298.45|298.3|3
1677070200000|2023-02-22 12:50:00|298.45|298.3|298.5|298.3|298.5|298.3|298.4|298.25|6
1677070500000|2023-02-22 12:55:00|298.45|298.35|298.5|298.35|298.5|298.35|298.45|298.3|7
1677070800000|2023-02-22 13:00:00|298.55|298.4|298.4|298.25|298.55|298.4|298.4|298.2|24
1677071100000|2023-02-22 13:05:00|298.35|298.2|298.2|298.05|298.35|298.2|298.2|298|67
1677071400000|2023-02-22 13:10:00|298.15|298|298.35|298.2|298.35|298.2|298.15|298|22
1677071700000|2023-02-22 13:15:00|298.4|298.25|298.4|298.25|298.5|298.3|298.4|298.25|20
1677072000000|2023-02-22 13:20:00|298.45|298.3|298.5|298.35|298.55|298.35|298.4|298.25|8
1677072300000|2023-02-22 13:25:00|298.45|298.3|298.3|298.1|298.45|298.3|298.25|298.1|51
1677072600000|2023-02-22 13:30:00|298.35|298.15|298.5|298.3|298.5|298.3|298.3|298.1|174
1677072900000|2023-02-22 13:35:00|298.45|298.25|298.4|298.2|298.5|298.3|298.35|298.2|10
1677073200000|2023-02-22 13:40:00|298.35|298.25|298.4|298.25|298.5|298.3|298.35|298.2|5
1677073500000|2023-02-22 13:45:00|298.45|298.3|298.4|298.25|298.45|298.3|298.4|298.2|306
1677073800000|2023-02-22 13:50:00|298.35|298.2|298.55|298.35|298.55|298.4|298.35|298.2|54
1677074100000|2023-02-22 13:55:00|298.5|298.4|298.5|298.35|298.55|298.4|298.5|298.35|36
1677074400000|2023-02-22 14:00:00|298.55|298.4|298.5|298.35|298.6|298.45|298.35|298.2|32
1677074700000|2023-02-22 14:05:00|298.55|298.3|298.45|298.3|298.55|298.35|298.45|298.3|126
1677075000000|2023-02-22 14:10:00|298.4|298.25|298.35|298.15|298.4|298.25|298.3|298.15|2
1677075300000|2023-02-22 14:15:00|298.3|298.1|298.35|298.15|298.35|298.2|298.3|298.1|2
1677075600000|2023-02-22 14:20:00|298.3|298.2|298.35|298.15|298.35|298.2|298.3|298.15|735
1677075900000|2023-02-22 14:25:00|298.3|298.2|298.3|298.15|298.35|298.2|298.3|298.15|12
1677076200000|2023-02-22 14:30:00|298.35|298.2|298.4|298.25|298.8|298.65|298|297.8|232
1677076500000|2023-02-22 14:35:00|298.45|298.2|298.8|298.65|298.85|298.7|298.3|298.15|75
1677076800000|2023-02-22 14:40:00|298.85|298.6|298.75|298.55|298.95|298.8|298.7|298.5|115
1677077100000|2023-02-22 14:45:00|298.85|298.6|299|298.8|299.05|298.85|298.75|298.55|95
1677077400000|2023-02-22 14:50:00|298.95|298.85|298.9|298.7|299.05|298.85|298.65|298.45|67
1677077700000|2023-02-22 14:55:00|298.85|298.65|298.65|298.45|299.05|298.9|298.65|298.45|108
1677078000000|2023-02-22 15:00:00|298.6|298.4|298|297.8|298.6|298.45|298|297.8|57
1677078300000|2023-02-22 15:05:00|297.95|297.75|297.6|297.45|298.05|297.85|297.6|297.45|142
1677078600000|2023-02-22 15:10:00|297.55|297.4|297.55|297.35|297.65|297.5|297.15|296.95|83
1677078900000|2023-02-22 15:15:00|297.5|297.4|297.2|297|297.65|297.45|297.05|296.9|46
1677079200000|2023-02-22 15:20:00|297.25|297.05|297.6|297.4|297.65|297.45|297.2|297|48
1677079500000|2023-02-22 15:25:00|297.65|297.45|297.4|297.25|297.8|297.65|297.4|297.25|56
1677079800000|2023-02-22 15:30:00|297.35|297.2|297.5|297.3|297.6|297.45|297.25|297.05|78
1677080100000|2023-02-22 15:35:00|297.45|297.35|297.65|297.45|297.75|297.55|297.45|297.3|103
1677080400000|2023-02-22 15:40:00|297.7|297.5|298.05|297.9|298.1|297.95|297.7|297.5|148
1677080700000|2023-02-22 15:45:00|298.1|297.85|298.3|298.1|298.3|298.1|298.1|297.85|79
1677081000000|2023-02-22 15:50:00|298.35|298.15|298.35|298.2|298.45|298.3|298.25|298.05|326
1677081300000|2023-02-22 15:55:00|298.3|298.15|298.55|298.4|298.6|298.4|298.3|298.15|62
1677081600000|2023-02-22 16:00:00|298.6|298.35|298.75|298.55|298.85|298.65|298.5|298.35|91
1677081900000|2023-02-22 16:05:00|298.8|298.6|298.75|298.55|298.9|298.75|298.55|298.4|97
1677082200000|2023-02-22 16:10:00|298.8|298.6|298.45|298.25|298.8|298.6|298.45|298.25|70
1677082500000|2023-02-22 16:15:00|298.4|298.2|298.4|298.2|298.45|298.3|298.15|298|36
1677082800000|2023-02-22 16:20:00|298.45|298.25|298.6|298.4|298.6|298.4|298.3|298.15|42
1677083100000|2023-02-22 16:25:00|298.55|298.45|298.35|298.15|298.6|298.45|298.3|298.15|128
1677083400000|2023-02-22 16:30:00|298.3|298.2|298.35|298.15|298.5|298.35|298.3|298.15|36
1677083700000|2023-02-22 16:35:00|298.4|298.2|298.2|298|298.45|298.2|298.15|298|126
1677084000000|2023-02-22 16:40:00|298.15|298.05|298.4|298.2|298.4|298.25|298.15|298|22
1677084300000|2023-02-22 16:45:00|298.35|298.25|298.35|298.15|298.45|298.25|298.3|298.1|21
1677084600000|2023-02-22 16:50:00|298.4|298.2|298.35|298.15|298.45|298.3|298.3|298.1|88
1677084900000|2023-02-22 16:55:00|298.3|298.1|298.45|298.25|298.45|298.25|298.3|298.1|30
1677085200000|2023-02-22 17:00:00|298.4|298.2|298.4|298.2|298.45|298.25|298.3|298.15|3
1677085500000|2023-02-22 17:05:00|298.45|298.25|298.55|298.35|298.6|298.4|298.4|298.2|2
1677085800000|2023-02-22 17:10:00|298.5|298.3|298.55|298.35|298.55|298.35|298.4|298.25|14
1677086100000|2023-02-22 17:15:00|298.6|298.4|298.75|298.55|298.8|298.6|298.55|298.35|36
1677086400000|2023-02-22 17:20:00|298.7|298.6|298.8|298.6|298.8|298.65|298.7|298.5|22
1677086700000|2023-02-22 17:25:00|298.85|298.65|298.7|298.5|298.85|298.7|298.65|298.5|10
1677087000000|2023-02-22 17:30:00|298.75|298.55|298.7|298.55|298.75|298.6|298.65|298.5|3
1677087300000|2023-02-22 17:35:00|298.75|298.6|298.8|298.6|298.8|298.65|298.65|298.5|4
1677087600000|2023-02-22 17:40:00|298.75|298.55|298.85|298.65|298.9|298.7|298.75|298.55|9
1677087900000|2023-02-22 17:45:00|298.8|298.7|298.8|298.65|298.9|298.75|298.75|298.6|13
1677088200000|2023-02-22 17:50:00|298.85|298.6|298.7|298.5|298.85|298.65|298.65|298.45|11
1677088500000|2023-02-22 17:55:00|298.65|298.55|298.6|298.4|298.7|298.55|298.6|298.4|15
1677088800000|2023-02-22 18:00:00|298.55|298.45|298.5|298.3|298.65|298.45|298.4|298.2|9
1677089100000|2023-02-22 18:05:00|298.55|298.35|298.65|298.45|298.65|298.5|298.5|298.3|22
1677089400000|2023-02-22 18:10:00|298.6|298.4|298.6|298.4|298.7|298.55|298.55|298.35|2
1677089700000|2023-02-22 18:15:00|298.65|298.45|298.6|298.4|298.65|298.5|298.6|298.4|8
1677090000000|2023-02-22 18:20:00|298.55|298.45|298.65|298.45|298.65|298.45|298.5|298.35|14
1677090300000|2023-02-22 18:25:00|298.6|298.5|298.7|298.5|298.75|298.55|298.6|298.45|2
1677090600000|2023-02-22 18:30:00|298.75|298.55|298.75|298.55|298.75|298.55|298.55|298.4|14
1677090900000|2023-02-22 18:35:00|298.7|298.5|298.85|298.65|298.85|298.7|298.65|298.5|9
1677091200000|2023-02-22 18:40:00|298.9|298.7|298.95|298.8|298.95|298.8|298.85|298.7|15
1677091500000|2023-02-22 18:45:00|298.9|298.75|298.9|298.7|298.95|298.8|298.85|298.65|15
1677091800000|2023-02-22 18:50:00|298.85|298.65|298.7|298.5|298.85|298.7|298.7|298.5|9
1677092100000|2023-02-22 18:55:00|298.75|298.55|298.75|298.35|298.8|298.65|298.75|298.35|31
1677092400000|2023-02-22 19:00:00|298.8|298.4|298.7|298.45|298.85|298.65|298.25|298.05|35
1677092700000|2023-02-22 19:05:00|298.65|298.5|298.9|298.7|299.05|298.85|298.55|298.35|18
1677093000000|2023-02-22 19:10:00|298.95|298.75|298.55|298.35|299.05|298.8|298.45|298.25|10
1677093300000|2023-02-22 19:15:00|298.5|298.3|298.55|298.35|298.6|298.4|298.2|298|13
1677093600000|2023-02-22 19:20:00|298.6|298.3|298.4|298.2|298.7|298.55|298.35|298.15|7
1677093900000|2023-02-22 19:25:00|298.45|298.25|298.35|298.15|298.45|298.25|298.3|298.1|4
1677094200000|2023-02-22 19:30:00|298.3|298.1|298.25|298.05|298.35|298.15|298.1|297.9|18
1677094500000|2023-02-22 19:35:00|298.3|298.1|298.3|298.1|298.45|298.25|298.2|298|2
1677094800000|2023-02-22 19:40:00|298.35|298.15|298.25|298.05|298.35|298.15|298.05|297.9|1
1677095100000|2023-02-22 19:45:00|298.2|298|298.5|298.3|298.5|298.3|298.1|297.9|4
1677095400000|2023-02-22 19:50:00|298.55|298.2|298.25|298.05|298.55|298.2|298.25|298.05|6
1677095700000|2023-02-22 19:55:00|298.2|298|297.95|297.8|298.25|298|297.95|297.8|17
1677096000000|2023-02-22 20:00:00|298|297.75|298.05|297.85|298.1|297.9|297.9|297.75|13
1677096300000|2023-02-22 20:05:00|298.1|297.9|298.2|298|298.2|298.05|298|297.85|8
1677096600000|2023-02-22 20:10:00|298.25|298.05|298.3|298.1|298.4|298.2|298.15|298|24
1677096900000|2023-02-22 20:15:00|298.25|298.15|298.4|298.2|298.55|298.4|298.25|298.05|11
1677097200000|2023-02-22 20:20:00|298.35|298.15|298.65|298.45|298.7|298.5|298.3|298.15|40
1677097500000|2023-02-22 20:25:00|298.6|298.4|298.45|298.25|298.7|298.55|298.45|298.25|26
1677097800000|2023-02-22 20:30:00|298.4|298.2|298.5|298.3|298.55|298.35|298.35|298.15|21
1677098100000|2023-02-22 20:35:00|298.55|298.35|298.1|297.95|298.6|298.4|298.1|297.95|24
1677098400000|2023-02-22 20:40:00|298.15|298|298.2|298|298.25|298.05|298.05|297.85|46
1677098700000|2023-02-22 20:45:00|298.15|297.95|298.35|298.15|298.35|298.15|298.15|297.95|2
1677099000000|2023-02-22 20:50:00|298.3|297.95|298.35|298.05|298.4|298.15|298.05|297.85|22
1677099300000|2023-02-22 20:55:00|298.3|298.1|298.4|298.2|298.45|298.25|298.25|298|64
1677099600000|2023-02-22 21:00:00|298.35|298.15|298.4|298.1|298.4|298.15|298.35|298.1|0
1677099900000|2023-02-22 21:05:00|298.5|298.15|298.45|298.2|298.5|298.25|298.4|298.1|4
1677100200000|2023-02-22 21:10:00|298.6|298.25|298.6|298|298.6|298.25|298.6|298|1
1677100800000|2023-02-22 21:20:00|298.5|297.9|298.6|298|298.6|298|298.5|297.9|0
1677101100000|2023-02-22 21:25:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1677101400000|2023-02-22 21:30:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1677101700000|2023-02-22 21:35:00|298.7|298.1|298.7|298.1|298.7|298.1|298.6|298|0
1677102000000|2023-02-22 21:40:00|298.6|298|298.7|298.1|298.7|298.1|298.6|298|0
1677102600000|2023-02-22 21:50:00|298.8|298.2|299.1|298.5|299.1|298.5|298.8|298.2|0
1677102900000|2023-02-22 21:55:00|299|298.4|299.1|298.5|299.1|298.5|299|298.4|0
1677103200000|2023-02-22 22:00:00|299|298.4|299|298.4|299|298.4|298.9|298.3|0
1677103800000|2023-02-22 22:10:00|299.1|298.5|299.1|298.5|299.1|298.5|299|298.4|0
1677104100000|2023-02-22 22:15:00|299|298.4|299|298.4|299.1|298.5|299|298.4|0
1677104700000|2023-02-22 22:25:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|0
1677105900000|2023-02-22 22:45:00|298.8|298.2|298.7|298.1|298.8|298.2|298.7|298.1|0
1677106800000|2023-02-22 23:00:00|298.8|298.2|298.6|298|298.8|298.2|298.6|298|0
1677107100000|2023-02-22 23:05:00|298.5|297.9|298.5|297.9|298.6|298|298.5|297.9|0
1677107400000|2023-02-22 23:10:00|298.6|298|298.6|298|298.6|298|298.5|297.9|0
1677107700000|2023-02-22 23:15:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1677108000000|2023-02-22 23:20:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1677108300000|2023-02-22 23:25:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|0
1677108600000|2023-02-22 23:30:00|298.8|298.2|298.7|298.1|298.8|298.2|298.7|298.1|0
1677108900000|2023-02-22 23:35:00|298.6|298|298.6|298|298.7|298.1|298.6|298|0
1677109200000|2023-02-22 23:40:00|298.7|298.1|298.7|298.1|298.8|298.2|298.7|298.1|0
1677109500000|2023-02-22 23:45:00|298.8|298.2|298.8|298.2|298.8|298.2|298.7|298.1|0
1677109800000|2023-02-22 23:50:00|298.7|298.1|298.8|298.2|298.8|298.2|298.7|298.1|0
1677110400000|2023-02-23 00:00:00|298.9|298.3|298.9|298.3|298.9|298.3|298.9|298.3|0
1677111000000|2023-02-23 00:10:00|299|298.4|299|298.4|299|298.4|298.9|298.3|0
1677111300000|2023-02-23 00:15:00|298.9|298.3|298.9|298.3|298.9|298.3|298.9|298.3|0
1677111600000|2023-02-23 00:20:00|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|0
1677111900000|2023-02-23 00:25:00|298.9|298.3|299|298.4|299|298.4|298.9|298.3|0
1677112200000|2023-02-23 00:30:00|298.8|298.55|298.4|298.25|299.05|298.9|298.4|298.25|5080
1677112500000|2023-02-23 00:35:00|298.45|298.3|298.45|298.25|298.5|298.35|298.4|298.25|325
1677112800000|2023-02-23 00:40:00|298.4|298.3|298.35|298.2|298.45|298.3|298.35|298.2|171
1677113100000|2023-02-23 00:45:00|298.4|298.35|298.65|298.45|298.75|298.6|298.4|298.35|227
1677113400000|2023-02-23 00:50:00|298.75|298.55|298.95|298.8|299.05|298.9|298.75|298.55|161
1677113700000|2023-02-23 00:55:00|299.15|299|298.9|298.75|299.2|299.05|298.85|298.7|147
1677114000000|2023-02-23 01:00:00|299.15|299|298.8|298.6|299.2|299.05|298.75|298.6|1208
1677114300000|2023-02-23 01:05:00|298.75|298.65|298.4|298.25|298.9|298.75|298.35|298.15|973
1677114600000|2023-02-23 01:10:00|298.45|298.3|298.75|298.6|298.8|298.6|298.45|298.3|874
1677114900000|2023-02-23 01:15:00|298.7|298.5|298.45|298.3|298.7|298.55|298.35|298.2|1372
1677115200000|2023-02-23 01:20:00|298.4|298.25|298.45|298.3|298.6|298.45|298.4|298.25|699
1677115500000|2023-02-23 01:25:00|298.4|298.25|298.35|298.2|298.45|298.3|298.25|298.1|679
1677115800000|2023-02-23 01:30:00|298.3|298.1|299.05|298.9|299.1|298.9|298.1|297.95|1020
1677116100000|2023-02-23 01:35:00|299.1|298.95|299.1|298.9|299.2|299|298.85|298.7|975
1677116400000|2023-02-23 01:40:00|299.05|298.95|299|298.85|299.1|298.95|298.9|298.75|568
1677116700000|2023-02-23 01:45:00|298.95|298.8|299|298.85|299.1|298.95|298.9|298.75|410
1677117000000|2023-02-23 01:50:00|298.95|298.8|298.95|298.8|299.05|298.9|298.7|298.55|1659
1677117300000|2023-02-23 01:55:00|298.9|298.75|299.05|298.9|299.1|298.95|298.8|298.65|1098
1677117600000|2023-02-23 02:00:00|299|298.85|298.65|298.45|299|298.85|298.6|298.45|738
1677117900000|2023-02-23 02:05:00|298.6|298.5|298.85|298.7|298.95|298.8|298.6|298.5|314
1677118200000|2023-02-23 02:10:00|298.8|298.65|298.75|298.6|298.9|298.75|298.75|298.6|309
1677118500000|2023-02-23 02:15:00|298.7|298.55|299|298.85|299|298.85|298.7|298.55|317
1677118800000|2023-02-23 02:20:00|298.95|298.8|298.5|298.35|299.05|298.85|298.5|298.35|424
1677119100000|2023-02-23 02:25:00|298.55|298.4|298.1|297.9|298.55|298.4|297.95|297.8|354
1677119400000|2023-02-23 02:30:00|298.05|297.95|297.99|297.84|298.1|297.95|297.89|297.74|357
1677119700000|2023-02-23 02:35:00|297.94|297.79|297.94|297.79|298.04|297.84|297.74|297.59|459
1677120000000|2023-02-23 02:40:00|297.84|297.69|297.79|297.64|297.84|297.69|297.64|297.49|455
1677120300000|2023-02-23 02:45:00|297.84|297.69|297.79|297.64|297.94|297.74|297.59|297.44|503
1677120600000|2023-02-23 02:50:00|297.74|297.59|297.54|297.39|297.79|297.64|297.54|297.39|512
1677120900000|2023-02-23 02:55:00|297.44|297.29|297.49|297.34|297.64|297.49|297.39|297.24|603
1677121200000|2023-02-23 03:00:00|297.54|297.39|297.24|297.09|297.64|297.49|297.19|297.04|587
1677121500000|2023-02-23 03:05:00|297.29|297.14|297.19|297.04|297.34|297.19|297.19|297.04|436
1677121800000|2023-02-23 03:10:00|297.24|297.09|297.04|296.89|297.29|297.09|297.04|296.89|514
1677122100000|2023-02-23 03:15:00|297.09|296.94|297.09|296.94|297.19|297.04|297.09|296.94|365
1677122400000|2023-02-23 03:20:00|297.04|296.89|297.09|296.94|297.14|296.99|297.04|296.89|435
1677122700000|2023-02-23 03:25:00|297.04|296.89|297.09|296.94|297.19|297.04|296.99|296.84|5767
1677123000000|2023-02-23 03:30:00|297.04|296.89|296.99|296.84|297.09|296.89|296.94|296.79|562
1677123300000|2023-02-23 03:35:00|296.94|296.79|296.99|296.84|297.04|296.89|296.94|296.79|361
1677123600000|2023-02-23 03:40:00|296.94|296.79|296.99|296.84|296.99|296.84|296.94|296.79|385
1677123900000|2023-02-23 03:45:00|296.94|296.79|296.79|296.64|296.94|296.84|296.74|296.59|409
1677124200000|2023-02-23 03:50:00|296.74|296.59|296.64|296.49|296.74|296.64|296.54|296.39|470
1677124500000|2023-02-23 03:55:00|296.59|296.44|296.59|296.39|296.59|296.44|296.49|296.34|450
1677124800000|2023-02-23 04:00:00|296.54|296.44|296.84|296.69|296.94|296.79|296.54|296.39|402
1677125100000|2023-02-23 04:05:00|296.74|296.59|296.79|296.64|296.79|296.64|296.69|296.54|398
1677125400000|2023-02-23 04:10:00|296.74|296.54|296.74|296.59|296.84|296.69|296.74|296.54|282
1677125700000|2023-02-23 04:15:00|296.79|296.64|296.79|296.64|296.79|296.64|296.74|296.54|371
1677126000000|2023-02-23 04:20:00|296.74|296.59|296.64|296.49|296.79|296.64|296.59|296.44|320
1677126300000|2023-02-23 04:25:00|296.69|296.54|296.79|296.59|296.79|296.64|296.64|296.54|292
1677126600000|2023-02-23 04:30:00|296.74|296.64|296.74|296.59|296.79|296.64|296.74|296.59|212
1677126900000|2023-02-23 04:35:00|296.79|296.64|296.79|296.64|296.79|296.64|296.74|296.59|328
1677127200000|2023-02-23 04:40:00|||||||||288
1677127500000|2023-02-23 04:45:00|296.84|296.69|296.94|296.79|296.94|296.79|296.84|296.69|317
1677127800000|2023-02-23 04:50:00|||||||||312
1677128100000|2023-02-23 04:55:00|296.99|296.84|297.04|296.89|297.04|296.89|296.99|296.84|426
1677128400000|2023-02-23 05:00:00|297.09|296.94|296.99|296.84|297.34|297.14|296.99|296.84|742
1677128700000|2023-02-23 05:05:00|297.04|296.89|296.94|296.79|297.04|296.89|296.89|296.74|432
1677129000000|2023-02-23 05:10:00|296.99|296.74|296.79|296.64|296.99|296.79|296.69|296.54|438
1677129300000|2023-02-23 05:15:00|296.74|296.59|296.79|296.64|296.79|296.64|296.69|296.54|519
1677129600000|2023-02-23 05:20:00|296.84|296.69|296.94|296.79|296.99|296.84|296.84|296.69|364
1677129900000|2023-02-23 05:25:00|296.89|296.74|296.89|296.74|296.94|296.79|296.84|296.69|311
1677130200000|2023-02-23 05:30:00|296.84|296.69|296.94|296.79|296.94|296.79|296.84|296.69|336
1677130500000|2023-02-23 05:35:00|296.89|296.74|296.84|296.69|296.99|296.79|296.79|296.64|360
1677130800000|2023-02-23 05:40:00|296.89|296.74|296.99|296.84|296.99|296.84|296.89|296.74|451
1677131100000|2023-02-23 05:45:00|296.94|296.79|296.94|296.79|296.99|296.84|296.94|296.79|331
1677131400000|2023-02-23 05:50:00|296.89|296.74|296.89|296.74|296.99|296.84|296.89|296.74|582
1677131700000|2023-02-23 05:55:00|296.84|296.69|296.89|296.74|296.89|296.74|296.79|296.64|395
1677132000000|2023-02-23 06:00:00|296.94|296.69|296.89|296.74|296.99|296.84|296.89|296.69|494
1677132300000|2023-02-23 06:05:00|296.94|296.79|297.14|296.99|297.14|296.99|296.94|296.79|594
1677132600000|2023-02-23 06:10:00|297.09|296.94|297.04|296.89|297.14|296.99|296.99|296.84|441
1677132900000|2023-02-23 06:15:00|297.09|296.94|297.04|296.89|297.09|296.94|297.04|296.89|1137
1677133200000|2023-02-23 06:20:00|296.99|296.84|296.74|296.59|296.99|296.84|296.74|296.59|883
1677133500000|2023-02-23 06:25:00|296.79|296.64|296.84|296.69|296.89|296.74|296.79|296.64|378
1677133800000|2023-02-23 06:30:00|296.89|296.74|296.89|296.74|296.99|296.84|296.84|296.69|609
1677134100000|2023-02-23 06:35:00|296.84|296.69|296.64|296.49|296.84|296.69|296.64|296.49|7112
1677134400000|2023-02-23 06:40:00|296.59|296.44|296.69|296.54|296.74|296.54|296.59|296.44|358
1677134700000|2023-02-23 06:45:00|296.74|296.59|296.59|296.44|296.74|296.59|296.59|296.44|325
1677135000000|2023-02-23 06:50:00|296.54|296.39|296.49|296.34|296.59|296.44|296.44|296.29|374
1677135300000|2023-02-23 06:55:00|296.44|296.29|296.39|296.24|296.49|296.34|296.39|296.24|390
1677135600000|2023-02-23 07:00:00|296.34|296.19|296.39|296.24|296.44|296.29|296.34|296.19|698
1677135900000|2023-02-23 07:05:00|296.34|296.19|296.44|296.29|296.49|296.34|296.34|296.19|486
1677136200000|2023-02-23 07:10:00|296.49|296.34|296.34|296.19|296.49|296.34|296.29|296.14|424
1677136500000|2023-02-23 07:15:00|296.39|296.24|296.49|296.34|296.54|296.39|296.39|296.24|428
1677136800000|2023-02-23 07:20:00|296.54|296.39|296.44|296.29|296.54|296.39|296.44|296.24|449
1677137100000|2023-02-23 07:25:00|296.39|296.24|296.44|296.29|296.44|296.29|296.39|296.24|325
1677137400000|2023-02-23 07:30:00|296.39|296.24|296.59|296.44|296.59|296.44|296.39|296.24|366
1677137700000|2023-02-23 07:35:00|296.54|296.39|296.49|296.34|296.59|296.44|296.44|296.29|418
1677138000000|2023-02-23 07:40:00|296.54|296.39|296.49|296.34|296.54|296.39|296.49|296.34|564
1677138300000|2023-02-23 07:45:00|296.54|296.39|296.49|296.34|296.54|296.39|296.49|296.34|393
1677138600000|2023-02-23 07:50:00|296.44|296.29|296.39|296.24|296.49|296.34|296.39|296.24|300
1677138900000|2023-02-23 07:55:00|296.34|296.19|296.39|296.24|296.39|296.24|296.24|296.09|733
1677139200000|2023-02-23 08:00:00|296.34|296.19|296.44|296.29|296.54|296.39|296.34|296.19|459
1677139500000|2023-02-23 08:05:00|296.49|296.34|296.34|296.19|296.49|296.34|296.24|296.09|462
1677139800000|2023-02-23 08:10:00|296.29|296.14|296.54|296.39|296.54|296.39|296.29|296.09|632
1677140100000|2023-02-23 08:15:00|296.59|296.44|296.59|296.44|296.64|296.49|296.49|296.29|425
1677140400000|2023-02-23 08:20:00|296.64|296.49|296.64|296.49|296.79|296.64|296.59|296.44|401
1677140700000|2023-02-23 08:25:00|296.59|296.44|296.69|296.54|296.74|296.59|296.54|296.39|734
1677141000000|2023-02-23 08:30:00|296.74|296.49|296.89|296.74|297.04|296.89|296.69|296.49|597
1677141300000|2023-02-23 08:35:00|296.94|296.79|296.99|296.84|297.04|296.89|296.94|296.79|911
1677141600000|2023-02-23 08:40:00|296.94|296.79|296.74|296.59|296.99|296.84|296.74|296.59|461
1677141900000|2023-02-23 08:45:00|296.69|296.54|296.59|296.44|296.79|296.64|296.59|296.44|400
1677142200000|2023-02-23 08:50:00|296.64|296.49|296.69|296.54|296.74|296.59|296.64|296.44|4168
1677142500000|2023-02-23 08:55:00|296.64|296.49|296.64|296.49|296.69|296.54|296.49|296.34|1185
1677142800000|2023-02-23 09:00:00|296.69|296.54|296.54|296.39|296.69|296.54|296.54|296.39|1040
1677143100000|2023-02-23 09:05:00|296.59|296.44|296.59|296.44|296.74|296.59|296.49|296.34|384
1677143400000|2023-02-23 09:10:00|296.54|296.39|296.69|296.49|296.69|296.54|296.54|296.34|83
1677143700000|2023-02-23 09:15:00|296.74|296.54|296.89|296.69|296.89|296.69|296.74|296.54|63
1677144000000|2023-02-23 09:20:00|296.94|296.34|296.54|295.94|297.04|296.44|296.44|295.84|0
1677144300000|2023-02-23 09:25:00|296.64|296.04|296.64|296.04|296.84|296.24|296.64|296.04|224
1677144600000|2023-02-23 09:30:00|296.74|296.14|296.54|295.94|296.74|296.14|296.44|295.84|0
1677144900000|2023-02-23 09:35:00|296.64|296.04|296.74|296.14|296.74|296.14|296.64|296.04|0
1677145200000|2023-02-23 09:40:00|296.64|296.04|296.64|296.04|296.74|296.14|296.64|296.04|0
1677145500000|2023-02-23 09:45:00|296.74|296.14|296.74|296.14|296.74|296.14|296.64|296.04|0
1677145800000|2023-02-23 09:50:00|296.49|296.24|296.39|296.19|296.49|296.34|296.39|296.19|6
1677146100000|2023-02-23 09:55:00|296.34|296.14|296.39|296.19|296.39|296.19|296.24|296.09|2
1677146400000|2023-02-23 10:00:00|296.44|296.24|296.44|296.24|296.49|296.29|296.39|296.24|55
1677146700000|2023-02-23 10:05:00|296.49|296.29|296.49|296.29|296.49|296.29|296.44|296.29|11
1677147000000|2023-02-23 10:10:00|296.54|296.34|296.49|296.29|296.54|296.34|296.49|296.29|1
1677147300000|2023-02-23 10:15:00|296.44|296.24|296.39|296.24|296.44|296.29|296.34|296.19|1
1677147600000|2023-02-23 10:20:00|296.34|296.19|296.34|296.19|296.39|296.24|296.34|296.14|0
1677147900000|2023-02-23 10:25:00|296.29|296.14|296.34|296.14|296.34|296.19|296.29|296.14|0
1677148200000|2023-02-23 10:30:00|296.29|296.19|296.29|296.09|296.34|296.19|296.29|296.09|1
1677148500000|2023-02-23 10:35:00|296.24||296.29||296.29||296.24||0
1677148800000|2023-02-23 10:40:00|296.24|296.04|296.19|295.99|296.29|296.09|296.19|295.99|4
1677149100000|2023-02-23 10:45:00|296.14|296.04|296.19|295.99|296.19|296.04|296.14|295.99|0
1677149400000|2023-02-23 10:50:00|296.14|296.04|296.19|295.99|296.19|296.04|296.14|295.99|0
1677149700000|2023-02-23 10:55:00|296.24|296.04|296.29|296.14|296.29|296.14|296.24|295.99|0
1677150000000|2023-02-23 11:00:00|296.34|296.09|296.49|296.34|296.54|296.34|296.29|296.09|253
1677150300000|2023-02-23 11:05:00||296.29||296.34||296.34||296.29|0
1677150600000|2023-02-23 11:10:00|296.44|296.29|296.34|296.14|296.44|296.34|296.34|296.14|0
1677150900000|2023-02-23 11:15:00|296.39|296.19|296.39|296.19|296.44|296.24|296.39|296.14|34
1677151200000|2023-02-23 11:20:00||296.24||296.24||296.24||296.19|0
1677151500000|2023-02-23 11:25:00|296.44|296.19|296.49|296.34|296.49|296.34|296.44|296.19|9
1677151800000|2023-02-23 11:30:00|296.54|296.39|296.54|296.34|296.54|296.39|296.49|296.34|0
1677152100000|2023-02-23 11:35:00|296.59|296.39|296.69|296.54|296.69|296.54|296.59|296.34|10
1677152400000|2023-02-23 11:40:00|296.79|296.49|296.74|296.54|296.79|296.64|296.69|296.49|1171
1677152700000|2023-02-23 11:45:00|296.69|296.59|296.74|296.54|296.74|296.59|296.69|296.54|0
1677153000000|2023-02-23 11:50:00|296.79|296.59|296.84|296.64|296.84|296.69|296.79|296.54|1
1677153300000|2023-02-23 11:55:00|296.89|296.69|296.89|296.74|296.89|296.74|296.84|296.64|7
1677153600000|2023-02-23 12:00:00|296.84|296.69|296.79|296.64|296.89|296.74|296.79|296.59|13
1677153900000|2023-02-23 12:05:00|296.74|296.59|296.79|296.59|296.79|296.64|296.74|296.59|0
1677154200000|2023-02-23 12:10:00|296.84|296.64|296.84|296.69|296.84|296.69|296.79|296.59|7
1677154500000|2023-02-23 12:15:00|296.79|296.64|296.79|296.64|296.84|296.69|296.79|296.64|1
1677154800000|2023-02-23 12:20:00|296.74|296.59|296.74|296.59|296.74|296.59|296.69|296.54|20
1677155100000|2023-02-23 12:25:00|296.79|296.54|296.84|296.64|296.89|296.69|296.74|296.54|4
1677155400000|2023-02-23 12:30:00|296.79|296.69|296.79|296.64|296.84|296.69|296.79|296.59|320
1677155700000|2023-02-23 12:35:00|296.74|296.59|296.79|296.59|296.79|296.59|296.69|296.54|4
1677156000000|2023-02-23 12:40:00|296.74|296.54|296.69|296.54|296.79|296.59|296.69|296.49|0
1677156300000|2023-02-23 12:45:00|296.64|296.49|296.74|296.54|296.74|296.54|296.64|296.49|0
1677156600000|2023-02-23 12:50:00|296.69|296.49|296.69|296.49|296.74|296.54|296.69|296.49|1
1677156900000|2023-02-23 12:55:00|296.74|296.54|296.74|296.54|296.74|296.54|296.69|296.49|201
1677157200000|2023-02-23 13:00:00|296.79|296.59|296.74|296.54|296.84|296.64|296.69|296.54|215
1677157500000|2023-02-23 13:05:00|296.79|296.59|296.84|296.69|296.84|296.69|296.74|296.59|0
1677157800000|2023-02-23 13:10:00|296.89|296.74|296.94|296.79|296.94|296.79|296.84|296.74|3
1677158100000|2023-02-23 13:15:00|296.99|296.84|297.04|296.89|297.04|296.89|296.94|296.79|10
1677158400000|2023-02-23 13:20:00|296.99|296.84|297.04|296.89|297.04|296.89|296.99|296.84|23
1677158700000|2023-02-23 13:25:00|297.09|296.84|296.94|296.69|297.09|296.89|296.89|296.69|487
1677159000000|2023-02-23 13:30:00|296.89|296.74|296.79|296.64|296.94|296.79|296.64|296.49|23
1677159300000|2023-02-23 13:35:00|296.84|296.59|296.74|296.59|296.89|296.69|296.74|296.54|25
1677159600000|2023-02-23 13:40:00|296.69|296.54|296.89|296.69|296.94|296.74|296.69|296.54|1
1677159900000|2023-02-23 13:45:00|296.84|296.74|296.69|296.49|296.89|296.74|296.69|296.49|5
1677160200000|2023-02-23 13:50:00|296.74|296.54|296.84|296.64|296.89|296.69|296.69|296.49|43
1677160500000|2023-02-23 13:55:00|296.79|296.69|296.89|296.69|297.04|296.89|296.79|296.69|10
1677160800000|2023-02-23 14:00:00|296.94|296.74|296.99|296.79|296.99|296.84|296.84|296.69|37
1677161100000|2023-02-23 14:05:00|296.94|296.74|296.89|296.69|296.99|296.84|296.84|296.64|105
1677161400000|2023-02-23 14:10:00|296.84|296.74|296.94|296.74|296.99|296.79|296.84|296.69|24
1677161700000|2023-02-23 14:15:00|296.89|296.69|297.04|296.89|297.09|296.89|296.84|296.69|35
1677162000000|2023-02-23 14:20:00|297.09|296.84|297.04|296.84|297.09|296.89|296.99|296.84|82
1677162300000|2023-02-23 14:25:00|296.99|296.89|297.19|297.04|297.19|297.04|296.99|296.89|45
1677162600000|2023-02-23 14:30:00|297.24|297.09|296.54|296.34|297.29|297.09|296.54|296.34|227
1677162900000|2023-02-23 14:35:00|296.59|296.39|296.09|295.89|296.64|296.44|296.04|295.89|175
1677163200000|2023-02-23 14:40:00|296.04|295.94|295.94|295.74|296.24|296.04|295.74|295.59|111
1677163500000|2023-02-23 14:45:00|295.99|295.79|296.39|296.19|296.64|296.39|295.94|295.79|101
1677163800000|2023-02-23 14:50:00|296.34|296.14|296.54|296.34|296.59|296.39|296.24|296.09|65
1677164100000|2023-02-23 14:55:00|296.49|296.29|296.34|296.09|296.54|296.29|296.24|296.04|91
1677164400000|2023-02-23 15:00:00|296.39|296.19|295.99|295.79|296.49|296.34|295.99|295.79|122
1677164700000|2023-02-23 15:05:00|295.94|295.84|295.99|295.79|295.99|295.84|295.74|295.59|73
1677165000000|2023-02-23 15:10:00|295.94|295.84|295.94|295.74|295.99|295.84|295.69|295.54|89
1677165300000|2023-02-23 15:15:00|295.89|295.79|296.24|296.09|296.34|296.14|295.89|295.74|45
1677165600000|2023-02-23 15:20:00|296.29|296.14|296.39|296.19|296.44|296.29|296.19|295.99|29
1677165900000|2023-02-23 15:25:00|296.44|296.24|296.64|296.44|296.74|296.59|296.34|296.19|24
1677166200000|2023-02-23 15:30:00|296.59|296.39|296.44|296.24|296.64|296.44|296.14|295.99|62
1677166500000|2023-02-23 15:35:00|296.39|296.19|296.14|295.94|296.39|296.24|296.04|295.84|28
1677166800000|2023-02-23 15:40:00|296.09|295.89|295.79|295.64|296.09|295.94|295.79|295.59|35
1677167100000|2023-02-23 15:45:00|295.84|295.59|295.39|295.19|295.84|295.69|295.29|295.09|83
1677167400000|2023-02-23 15:50:00|295.34|295.24|295.19|294.99|295.44|295.29|295.09|294.94|57
1677167700000|2023-02-23 15:55:00|295.14|294.94|295.34|295.14|295.34|295.14|294.99|294.79|101
1677168000000|2023-02-23 16:00:00|295.29|295.09|295.24|295.09|295.49|295.29|295.24|295.09|41
1677168300000|2023-02-23 16:05:00|295.29|295.04|294.79|294.59|295.29|295.14|294.74|294.54|114
1677168600000|2023-02-23 16:10:00|294.84|294.64|294.64|294.44|295.04|294.84|294.64|294.44|42
1677168900000|2023-02-23 16:15:00|294.69|294.49|294.54|294.34|294.69|294.49|294.44|294.24|173
1677169200000|2023-02-23 16:20:00|294.59|294.39|294.49|294.34|294.59|294.39|294.39|294.24|76
1677169500000|2023-02-23 16:25:00|294.54|294.39|294.54|294.39|294.64|294.44|294.44|294.29|82
1677169800000|2023-02-23 16:30:00|294.59|294.44|294.54|294.34|294.69|294.54|294.49|294.34|67
1677170100000|2023-02-23 16:35:00|294.49|294.39|294.44|294.24|294.59|294.44|294.39|294.24|24
1677170400000|2023-02-23 16:40:00|294.39|294.29|294.09|293.94|294.44|294.29|294.09|293.94|112
1677170700000|2023-02-23 16:45:00|294.04|293.89|294.44|294.24|294.54|294.34|294.04|293.89|39
1677171000000|2023-02-23 16:50:00|294.39|294.29|294.24|294.04|294.49|294.34|294.19|294.04|67
1677171300000|2023-02-23 16:55:00|294.19|294.09|294.19|293.99|294.29|294.14|294.19|293.99|17
1677171600000|2023-02-23 17:00:00|294.24|294.04|294.39|294.24|294.44|294.29|294.19|293.99|27
1677171900000|2023-02-23 17:05:00|294.44|294.19|294.34|294.14|294.44|294.29|294.29|294.14|2
1677172200000|2023-02-23 17:10:00|294.29|294.09|294.24|294.04|294.34|294.14|294.14|293.99|17
1677172500000|2023-02-23 17:15:00|294.19|294.09|294.19|293.99|294.34|294.19|294.14|293.94|31
1677172800000|2023-02-23 17:20:00|294.14|294.04|294.44|294.24|294.44|294.29|294.09|293.94|59
1677173100000|2023-02-23 17:25:00|294.49|294.29|294.49|294.34|294.59|294.39|294.44|294.24|16
1677173400000|2023-02-23 17:30:00|294.44|294.29|294.54|294.34|294.54|294.39|294.39|294.19|18
1677173700000|2023-02-23 17:35:00|294.49|294.39|294.39|294.19|294.54|294.39|294.34|294.19|7
1677174000000|2023-02-23 17:40:00|294.34|294.24|294.49|294.29|294.49|294.29|294.24|294.09|71
1677174300000|2023-02-23 17:45:00|294.44|294.34|294.19|294.04|294.49|294.34|294.19|293.99|55
1677174600000|2023-02-23 17:50:00|294.24|294.09|294.39|294.19|294.39|294.19|294.19|294.04|29
1677174900000|2023-02-23 17:55:00|294.44|294.24|294.64|294.49|294.64|294.49|294.39|294.24|16
1677175200000|2023-02-23 18:00:00|294.59|294.44|294.59|294.39|294.74|294.54|294.44|294.24|46
1677175500000|2023-02-23 18:05:00|294.54|294.44|294.19|294.04|294.64|294.49|294.14|293.99|68
1677175800000|2023-02-23 18:10:00|294.24|294.09|294.44|294.24|294.44|294.24|294.19|293.99|65
1677176100000|2023-02-23 18:15:00|294.39|294.19|294.59|294.44|294.64|294.44|294.34|294.19|7
1677176400000|2023-02-23 18:20:00|294.54|294.39|294.49|294.29|294.59|294.39|294.44|294.24|77
1677176700000|2023-02-23 18:25:00|294.54|294.34|294.74|294.59|294.74|294.59|294.49|294.29|19
1677177000000|2023-02-23 18:30:00|294.79|294.54|294.74|294.54|294.79|294.64|294.69|294.49|9
1677177300000|2023-02-23 18:35:00|294.69|294.59|294.69|294.49|294.69|294.59|294.54|294.34|12
1677177600000|2023-02-23 18:40:00|294.74|294.54|294.79|294.59|294.89|294.74|294.69|294.49|10
1677177900000|2023-02-23 18:45:00|294.84|294.64|294.99|294.79|294.99|294.79|294.74|294.59|6
1677178200000|2023-02-23 18:50:00|295.04|294.84|294.99|294.79|295.04|294.89|294.94|294.79|2
1677178500000|2023-02-23 18:55:00|294.94|294.74|294.94|294.79|294.94|294.79|294.84|294.69|5
1677178800000|2023-02-23 19:00:00|294.99|294.74|294.99|294.84|295.09|294.89|294.89|294.69|22
1677179100000|2023-02-23 19:05:00|295.04|294.89|295.19|294.99|295.19|294.99|295.04|294.84|22
1677179400000|2023-02-23 19:10:00|295.14|294.94|295.29|295.09|295.29|295.14|295.14|294.94|33
1677179700000|2023-02-23 19:15:00|295.34|295.14|295.34|295.14|295.39|295.24|295.29|295.09|55
1677180000000|2023-02-23 19:20:00|295.29|295.19|295.34|295.14|295.44|295.24|295.19|295.04|14
1677180300000|2023-02-23 19:25:00|295.29|295.19|295.34|295.14|295.39|295.24|295.24|295.09|15
1677180600000|2023-02-23 19:30:00|295.39|295.19|295.49|295.34|295.54|295.34|295.34|295.19|31
1677180900000|2023-02-23 19:35:00|295.54|295.39|295.49|295.29|295.59|295.44|295.39|295.19|36
1677181200000|2023-02-23 19:40:00|295.54|295.34|295.44|295.29|295.54|295.34|295.39|295.19|6
1677181500000|2023-02-23 19:45:00|295.49|295.34|295.54|295.34|295.54|295.39|295.34|295.19|41
1677181800000|2023-02-23 19:50:00|295.49|295.39|295.49|295.34|295.54|295.39|295.39|295.19|15
1677182100000|2023-02-23 19:55:00|295.44|295.29|295.34|295.14|295.49|295.29|295.24|295.04|12
1677182400000|2023-02-23 20:00:00|295.39|295.19|295.54|295.34|295.54|295.34|295.39|295.19|1
1677182700000|2023-02-23 20:05:00|295.49|295.39|295.39|295.19|295.54|295.39|295.39|295.19|13
1677183000000|2023-02-23 20:10:00|295.44|295.24|295.54|295.34|295.54|295.39|295.39|295.19|24
1677183300000|2023-02-23 20:15:00|295.49|295.29|295.39|295.19|295.54|295.39|295.34|295.19|15
1677183600000|2023-02-23 20:20:00|295.34|295.14|295.44|295.24|295.44|295.24|295.24|295.09|15
1677183900000|2023-02-23 20:25:00|295.39|295.19|295.49|295.29|295.54|295.34|295.34|295.19|33
1677184200000|2023-02-23 20:30:00|295.44|295.39|295.59|295.39|295.59|295.44|295.44|295.29|23
1677184500000|2023-02-23 20:35:00|295.54|295.34|295.44|295.29|295.59|295.34|295.39|295.24|31
1677184800000|2023-02-23 20:40:00|295.49|295.34|295.44|295.29|295.54|295.34|295.39|295.24|44
1677185100000|2023-02-23 20:45:00|295.39|295.24|295.24|295.09|295.44|295.29|295.24|295.09|19
1677185400000|2023-02-23 20:50:00|295.29|295.04|295.29|295.04|295.39|295.19|295.24|295.04|25
1677185700000|2023-02-23 20:55:00|295.24|295.09|295.29|295.09|295.44|295.19|295.24|295.04|68
1677186000000|2023-02-23 21:00:00|295.24|295.04|295.24|294.99|295.29|295.09|295.24|294.99|28
1677186300000|2023-02-23 21:05:00|295.19|295.04|295.09|294.69|295.24|295.04|294.99|294.64|44
1677186600000|2023-02-23 21:10:00|295.24|294.64|295.24|294.64|295.24|294.64|295.24|294.64|7
1677186900000|2023-02-23 21:15:00|||||||||1
1677187500000|2023-02-23 21:25:00|295.14|294.54|295.24|294.64|295.24|294.64|295.14|294.54|0
1677187800000|2023-02-23 21:30:00|295.14|294.54|295.24|294.64|295.24|294.64|295.14|294.54|0
1677188400000|2023-02-23 21:40:00|295.14|294.54|295.14|294.54|295.24|294.64|295.14|294.54|0
1677188700000|2023-02-23 21:45:00|295.24|294.64|295.14|294.54|295.24|294.64|295.14|294.54|0
1677189000000|2023-02-23 21:50:00|295.24|294.64|295.14|294.54|295.24|294.64|295.14|294.54|0
1677189300000|2023-02-23 21:55:00|295.24|294.64|295.24|294.64|295.24|294.64|295.14|294.54|0
1677192600000|2023-02-23 22:50:00|295.54|294.94|295.54|294.94|295.54|294.94|295.54|294.94|0
1677193200000|2023-02-23 23:00:00|295.44|294.84|294.44|293.84|295.54|294.94|294.44|293.84|0
1677193500000|2023-02-23 23:05:00|294.54|293.94|294.44|293.84|294.54|293.94|294.44|293.84|0
1677194100000|2023-02-23 23:15:00|294.34|293.74|294.34|293.74|294.34|293.74|294.34|293.74|0
1677194400000|2023-02-23 23:20:00|294.24|293.64|294.34|293.74|294.34|293.74|294.24|293.64|0
1677195300000|2023-02-23 23:35:00|294.44|293.84|294.44|293.84|294.54|293.94|294.44|293.84|0
1677196200000|2023-02-23 23:50:00|294.54|293.94|294.54|293.94|294.54|293.94|294.44|293.84|0
1677196500000|2023-02-23 23:55:00|294.44|293.84|294.44|293.84|294.44|293.84|294.44|293.84|0
1677196800000|2023-02-24 00:00:00|294.54|293.94|294.54|293.94|294.54|293.94|294.44|293.84|0
1677197100000|2023-02-24 00:05:00|294.44|293.84|294.74|294.14|294.84|294.24|294.44|293.84|0
1677197400000|2023-02-24 00:10:00|294.84|294.24|294.84|294.24|294.84|294.24|294.74|294.14|0
1677197700000|2023-02-24 00:15:00|294.94|294.34|295.14|294.54|295.24|294.64|294.94|294.34|0
1677198000000|2023-02-24 00:20:00|295.24|294.64|295.24|294.64|295.24|294.64|295.14|294.54|0
1677198600000|2023-02-24 00:30:00|295.09|294.89|295.04|294.89|295.19|294.99|294.74|294.39|214
1677198900000|2023-02-24 00:35:00|295.09|294.94|294.64|294.44|295.24|295.04|294.64|294.44|489
1677199200000|2023-02-24 00:40:00|294.69|294.49|294.74|294.54|294.79|294.64|294.69|294.49|356
1677199500000|2023-02-24 00:45:00|294.79|294.59|294.74|294.54|294.94|294.74|294.59|294.44|426
1677199800000|2023-02-24 00:50:00|294.79|294.59|295.64|295.44|295.64|295.44|294.79|294.59|404
1677200100000|2023-02-24 00:55:00|295.59|295.49|295.59|295.44|295.74|295.59|295.39|295.24|2550
1677200400000|2023-02-24 01:00:00|295.54|295.39|295.84|295.69|296.09|295.89|295.54|295.39|2484
1677200700000|2023-02-24 01:05:00|295.89|295.74|295.29|295.09|295.94|295.74|295.24|295.09|365
1677201000000|2023-02-24 01:10:00|295.34|295.14|295.44|295.29|295.49|295.34|295.14|294.99|406
1677201300000|2023-02-24 01:15:00|295.39|295.24|295.34|295.19|295.49|295.34|295.14|294.94|476
1677201600000|2023-02-24 01:20:00|295.39|295.29|295.54|295.34|295.54|295.39|295.29|295.09|406
1677201900000|2023-02-24 01:25:00|295.49|295.29|295.54|295.34|295.59|295.39|295.34|295.19|517
1677202200000|2023-02-24 01:30:00|295.49|295.39|295.44|295.29|295.64|295.49|295.19|294.99|386
1677202500000|2023-02-24 01:35:00|295.39|295.24|295.44|295.29|295.49|295.29|295.24|295.09|438
1677202800000|2023-02-24 01:40:00|295.49|295.34|295.64|295.49|295.69|295.54|295.49|295.34|749
1677203100000|2023-02-24 01:45:00|295.59|295.44|295.54|295.39|295.74|295.54|295.39|295.24|402
1677203400000|2023-02-24 01:50:00|295.49|295.34|295.84|295.69|295.89|295.74|295.49|295.34|543
1677203700000|2023-02-24 01:55:00|295.79|295.64|295.49|295.34|295.99|295.84|295.49|295.34|289
1677204000000|2023-02-24 02:00:00|295.44|295.29|295.39|295.24|295.49|295.34|295.39|295.24|234
1677204300000|2023-02-24 02:05:00|295.54|295.34|295.79|295.64|295.79|295.64|295.44|295.29|319
1677204600000|2023-02-24 02:10:00|295.84|295.69|295.94|295.74|296.14|295.94|295.79|295.64|295
1677204900000|2023-02-24 02:15:00|295.89|295.79|295.64|295.49|296.04|295.89|295.59|295.44|344
1677205200000|2023-02-24 02:20:00|295.69|295.54|295.67|295.52|295.74|295.54|295.54|295.39|199
1677205500000|2023-02-24 02:25:00|295.62|295.47|295.57|295.42|295.62|295.52|295.52|295.37|145
1677205800000|2023-02-24 02:30:00|295.52|295.37|295.37|295.22|295.52|295.37|295.27|295.12|929
1677206100000|2023-02-24 02:35:00|295.42|295.27|295.57|295.42|295.62|295.47|295.42|295.27|538
1677206400000|2023-02-24 02:40:00|295.62|295.47|295.67|295.52|295.77|295.62|295.62|295.47|538
1677206700000|2023-02-24 02:45:00|295.72|295.57|295.87|295.72|295.92|295.72|295.72|295.57|177
1677207000000|2023-02-24 02:50:00|295.92|295.67|295.72|295.57|295.92|295.72|295.72|295.57|213
1677207300000|2023-02-24 02:55:00|295.77|295.62|295.72|295.57|295.82|295.62|295.72|295.57|186
1677207600000|2023-02-24 03:00:00|295.67|295.52|295.87|295.72|295.87|295.72|295.67|295.52|251
1677207900000|2023-02-24 03:05:00|295.92|295.77|296.02|295.87|296.07|295.92|295.92|295.77|417
1677208200000|2023-02-24 03:10:00|296.07|295.92|296.42|296.27|296.47|296.32|296.07|295.92|883
1677208500000|2023-02-24 03:15:00|296.47|296.32|296.22|296.07|296.47|296.32|296.17|296.02|336
1677208800000|2023-02-24 03:20:00|296.17|296.02|296.22|296.07|296.22|296.07|296.17|296.02|111
1677209100000|2023-02-24 03:25:00|296.17|296.02|296.22|296.07|296.32|296.12|296.17|296.02|173
1677209400000|2023-02-24 03:30:00|296.17|296.02|296.37|296.22|296.42|296.27|296.12|295.97|231
1677209700000|2023-02-24 03:35:00|296.32|296.17|296.32|296.17|296.37|296.22|296.27|296.12|201
1677210000000|2023-02-24 03:40:00|296.37|296.22|296.47|296.32|296.47|296.32|296.37|296.22|207
1677210300000|2023-02-24 03:45:00|296.52|296.37|296.52|296.32|296.67|296.52|296.52|296.32|413
1677210600000|2023-02-24 03:50:00|296.47|296.37|296.72|296.57|296.72|296.57|296.47|296.37|347
1677210900000|2023-02-24 03:55:00|296.67|296.52|296.67|296.52|296.77|296.62|296.57|296.42|220
1677211200000|2023-02-24 04:00:00|296.72|296.57|296.62|296.47|296.72|296.57|296.62|296.42|184
1677211500000|2023-02-24 04:05:00|296.57|296.42|296.57|296.42|296.57|296.42|296.57|296.42|92
1677211800000|2023-02-24 04:10:00|296.52|296.37|296.22|296.07|296.57|296.42|296.22|296.07|444
1677212100000|2023-02-24 04:15:00|296.27|296.12|296.22|296.07|296.27|296.12|296.22|296.07|125
1677212400000|2023-02-24 04:20:00|296.17|296.02|296.22|296.07|296.22|296.07|296.12|295.97|295
1677212700000|2023-02-24 04:25:00|||||||||1480
1677213000000|2023-02-24 04:30:00||296.02||296.07||296.07||296.02|556
1677213300000|2023-02-24 04:35:00|296.17|296.02|296.12|295.97|296.17|296.07|296.12|295.97|519
1677213600000|2023-02-24 04:40:00|296.17|296.02|296.17|296.02|296.17|296.02|296.12|295.97|76
1677213900000|2023-02-24 04:45:00|296.12|295.97|296.17|296.02|296.17|296.02|296.12|295.97|368
1677214200000|2023-02-24 04:50:00|||||||||340
1677214500000|2023-02-24 04:55:00|296.12|295.97|296.12|295.97|296.12|295.97|296.12|295.97|106
1677214800000|2023-02-24 05:00:00|296.17|296.02|296.32|296.17|296.42|296.22|296.07|295.92|866
1677215100000|2023-02-24 05:05:00|296.27|296.12|296.32|296.17|296.37|296.22|296.17|295.97|485
1677215400000|2023-02-24 05:10:00|296.47|296.32|296.52|296.37|296.52|296.37|296.37|296.22|269
1677215700000|2023-02-24 05:15:00|296.57|296.42|296.67|296.52|296.77|296.57|296.57|296.42|234
1677216000000|2023-02-24 05:20:00|296.62|296.47|296.62|296.47|296.67|296.52|296.57|296.42|160
1677216300000|2023-02-24 05:25:00|296.67|296.52|296.72|296.57|296.77|296.62|296.67|296.47|143
1677216600000|2023-02-24 05:30:00|296.67|296.52|296.77|296.62|296.77|296.62|296.62|296.47|971
1677216900000|2023-02-24 05:35:00|296.82|296.57|296.77|296.62|296.87|296.67|296.77|296.57|135
1677217200000|2023-02-24 05:40:00|296.72|296.57|296.67|296.52|296.77|296.62|296.62|296.47|143
1677217500000|2023-02-24 05:45:00|296.72|296.57|296.67|296.52|296.72|296.57|296.57|296.42|816
1677217800000|2023-02-24 05:50:00|296.62|296.47|296.62|296.47|296.67|296.47|296.62|296.47|1193
1677218100000|2023-02-24 05:55:00|296.57|296.42|296.62|296.47|296.67|296.52|296.57|296.42|169
1677218400000|2023-02-24 06:00:00|296.67|296.52|296.57|296.42|296.67|296.52|296.57|296.42|174
1677218700000|2023-02-24 06:05:00|296.62|296.47|296.47|296.32|296.62|296.47|296.47|296.32|131
1677219000000|2023-02-24 06:10:00|296.42|296.27|296.27|296.12|296.42|296.27|296.22|296.07|258
1677219300000|2023-02-24 06:15:00|296.22|296.07|296.22|296.07|296.27|296.12|296.12|295.97|284
1677219600000|2023-02-24 06:20:00|296.27|296.12|296.27|296.12|296.37|296.22|296.27|296.12|234
1677219900000|2023-02-24 06:25:00|296.32|296.07|296.52|296.37|296.52|296.37|296.32|296.07|241
1677220200000|2023-02-24 06:30:00|296.62|296.32|296.52|296.37|296.62|296.47|296.52|296.32|248
1677220500000|2023-02-24 06:35:00|296.47|296.32|296.47|296.32|296.52|296.37|296.42|296.27|299
1677220800000|2023-02-24 06:40:00|296.52|296.37|296.52|296.37|296.57|296.42|296.47|296.32|1385
1677221100000|2023-02-24 06:45:00|296.47|296.32|296.57|296.42|296.57|296.42|296.47|296.32|304
1677221400000|2023-02-24 06:50:00|296.62|296.47|296.57|296.37|296.67|296.52|296.57|296.37|279
1677221700000|2023-02-24 06:55:00|296.52|296.42|296.52|296.37|296.52|296.42|296.37|296.22|279
1677222000000|2023-02-24 07:00:00|296.57|296.42|296.52|296.32|296.67|296.52|296.47|296.27|523
1677222300000|2023-02-24 07:05:00|296.47|296.37|296.67|296.52|296.67|296.52|296.47|296.32|1391
1677222600000|2023-02-24 07:10:00|296.72|296.57|296.72|296.57|296.72|296.57|296.67|296.52|313
1677222900000|2023-02-24 07:15:00|296.77|296.62|296.77|296.62|296.82|296.62|296.72|296.57|370
1677223200000|2023-02-24 07:20:00|296.72|296.57|296.67|296.52|296.77|296.62|296.67|296.52|280
1677223500000|2023-02-24 07:25:00|296.72|296.57|296.77|296.62|296.77|296.62|296.67|296.52|386
1677223800000|2023-02-24 07:30:00|296.72|296.57|296.67|296.52|296.77|296.62|296.67|296.52|278
1677224100000|2023-02-24 07:35:00|296.62|296.47|296.57|296.42|296.62|296.47|296.52|296.37|226
1677224400000|2023-02-24 07:40:00|296.52|296.37|296.32|296.17|296.52|296.37|296.32|296.12|259
1677224700000|2023-02-24 07:45:00|296.27|296.12|296.27|296.12|296.27|296.12|296.22|296.02|361
1677225000000|2023-02-24 07:50:00|296.32|296.17|296.27|296.12|296.32|296.17|296.27|296.12|422
1677225300000|2023-02-24 07:55:00|296.22|296.07|296.22|296.07|296.27|296.12|296.17|296.02|254
1677225600000|2023-02-24 08:00:00|296.17|296.02|296.22|296.07|296.27|296.12|296.17|296.02|238
1677225900000|2023-02-24 08:05:00|296.27|296.12|296.32|296.17|296.32|296.17|296.27|296.12|369
1677226200000|2023-02-24 08:10:00|296.27|296.12|296.07|295.92|296.32|296.17|296.07|295.87|531
1677226500000|2023-02-24 08:15:00|296.02|295.87|296.02|295.87|296.12|295.97|295.97|295.82|923
1677226800000|2023-02-24 08:20:00|295.97|295.82|295.87|295.72|296.02|295.87|295.87|295.72|335
1677227100000|2023-02-24 08:25:00|295.82|295.67|296.17|296.02|296.17|296.02|295.82|295.67|380
1677227400000|2023-02-24 08:30:00|296.12|295.97|296.12|295.97|296.17|296.02|296.07|295.92|1569
1677227700000|2023-02-24 08:35:00|296.07|295.92|296.07|295.87|296.07|295.92|295.97|295.82|294
1677228000000|2023-02-24 08:40:00|296.02|295.92|295.77|295.62|296.07|295.92|295.72|295.57|407
1677228300000|2023-02-24 08:45:00|295.82|295.67|295.67|295.52|295.82|295.67|295.62|295.42|267
1677228600000|2023-02-24 08:50:00|295.62|295.47|295.87|295.72|295.92|295.77|295.62|295.47|310
1677228900000|2023-02-24 08:55:00|295.92|295.67|295.72|295.57|295.97|295.82|295.72|295.57|548
1677229200000|2023-02-24 09:00:00|295.77|295.62|295.87|295.67|296.07|295.92|295.52|295.37|1096
1677229500000|2023-02-24 09:05:00|295.92|295.72|296.02|295.87|296.02|295.87|295.92|295.72|241
1677229800000|2023-02-24 09:10:00|296.07|295.92|296.02|295.87|296.22|295.97|296.02|295.87|228
1677230100000|2023-02-24 09:15:00|296.07|295.92|296.32|295.97|296.32|295.97|296.02|295.87|235
1677230400000|2023-02-24 09:20:00|296.27|295.67|296.17|295.57|296.27|295.67|296.17|295.57|2
1677230700000|2023-02-24 09:25:00|296.27|295.67|296.17|295.57|296.27|295.67|296.17|295.57|6
1677231000000|2023-02-24 09:30:00|296.27|295.67|296.27|295.67|296.27|295.67|296.17|295.57|0
1677231300000|2023-02-24 09:35:00|296.17|295.57|296.27|295.67|296.27|295.67|296.17|295.57|0
1677231600000|2023-02-24 09:40:00|296.17|295.57|296.17|295.57|296.27|295.67|296.17|295.57|0
1677231900000|2023-02-24 09:45:00|296.07|295.47|296.07|295.47|296.17|295.57|296.07|295.47|0
1677232200000|2023-02-24 09:50:00|296.12|295.82|295.92|295.77|296.12|295.82|295.77|295.57|107
1677232500000|2023-02-24 09:55:00|295.87|295.72|295.92|295.77|295.97|295.77|295.87|295.72|21
1677232800000|2023-02-24 10:00:00|295.87|295.72|295.87|295.72|295.92|295.72|295.82|295.67|22
1677233100000|2023-02-24 10:05:00|295.92|295.67|295.92|295.77|295.97|295.82|295.92|295.67|154
1677233400000|2023-02-24 10:10:00|295.87|295.72|295.82|295.67|295.92|295.77|295.82|295.62|23
1677233700000|2023-02-24 10:15:00|295.77|295.62|295.82|295.67|295.87|295.67|295.77|295.62|32
1677234000000|2023-02-24 10:20:00|295.87|295.62|295.77|295.62|295.87|295.67|295.72|295.57|29
1677234300000|2023-02-24 10:25:00|295.72|295.57|295.72|295.52|295.72|295.62|295.72|295.52|20
1677234600000|2023-02-24 10:30:00|295.67|295.47|295.67|295.52|295.72|295.57|295.67|295.47|56
1677234900000|2023-02-24 10:35:00|295.62|295.47|295.62|295.47|295.72|295.57|295.62|295.47|32
1677235200000|2023-02-24 10:40:00|295.57|295.42|295.62|295.47|295.62|295.47|295.57|295.42|21
1677235500000|2023-02-24 10:45:00|295.57|295.42|295.57|295.42|295.57|295.42|295.52|295.37|30
1677235800000|2023-02-24 10:50:00|295.62|295.47|295.62|295.47|295.62|295.47|295.62|295.47|14
1677236100000|2023-02-24 10:55:00|295.67|295.52|295.72|295.57|295.77|295.57|295.62|295.52|38
1677236400000|2023-02-24 11:00:00|295.67|295.52|295.67|295.52|295.67|295.52|295.67|295.52|11
1677236700000|2023-02-24 11:05:00|295.62|295.47|295.62|295.47|295.67|295.52|295.62|295.47|9
1677237000000|2023-02-24 11:10:00|295.67|295.52|295.57|295.42|295.67|295.52|295.57|295.42|25
1677237300000|2023-02-24 11:15:00|295.52|295.37|295.52|295.37|295.57|295.42|295.52|295.37|16
1677237600000|2023-02-24 11:20:00|295.47|295.32|295.57|295.42|295.62|295.47|295.47|295.32|59
1677237900000|2023-02-24 11:25:00|295.62|295.47|295.57|295.42|295.62|295.47|295.57|295.42|21
1677238200000|2023-02-24 11:30:00|295.52|295.37|295.52|295.37|295.57|295.42|295.52|295.37|18
1677238500000|2023-02-24 11:35:00|295.47|295.32|295.47|295.32|295.52|295.37|295.47|295.32|24
1677238800000|2023-02-24 11:40:00|295.42|295.27|295.37|295.22|295.47|295.27|295.37|295.22|72
1677239100000|2023-02-24 11:45:00|295.32|295.17|295.37|295.17|295.37|295.22|295.32|295.17|43
1677239400000|2023-02-24 11:50:00|295.32|295.22|295.32|295.17|295.37|295.22|295.22|295.07|87
1677239700000|2023-02-24 11:55:00|295.37|295.12|295.37|295.17|295.37|295.17|295.22|295.07|106
1677240000000|2023-02-24 12:00:00|295.32|295.12|295.32|295.17|295.37|295.17|295.22|295.07|29
1677240300000|2023-02-24 12:05:00|295.37|295.22|295.32|295.17|295.37|295.22|295.32|295.17|2
1677240600000|2023-02-24 12:10:00|295.37|295.22|295.32|295.17|295.37|295.22|295.32|295.17|7
1677240900000|2023-02-24 12:15:00|295.37|295.22|295.37|295.22|295.37|295.22|295.32|295.17|5
1677241200000|2023-02-24 12:20:00|295.42|295.27|295.27|295.12|295.42|295.27|295.27|295.12|13
1677241500000|2023-02-24 12:25:00|295.32|295.17|295.32|295.17|295.32|295.17|295.27|295.17|9
1677241800000|2023-02-24 12:30:00|295.27|295.12|295.27|295.12|295.32|295.12|295.27|295.12|10
1677242100000|2023-02-24 12:35:00|295.22|295.07|295.22|295.07|295.27|295.07|295.22|295.07|31
1677242400000|2023-02-24 12:40:00|295.27|295.12|295.32|295.17|295.32|295.17|295.22|295.07|22
1677242700000|2023-02-24 12:45:00|295.27|295.12|295.27|295.12|295.27|295.12|295.27|295.12|17
1677243000000|2023-02-24 12:50:00|295.32|295.17|295.22|295.07|295.32|295.17|295.22|295.07|92
1677243300000|2023-02-24 12:55:00|295.27||295.22||295.27||295.22||13
1677243600000|2023-02-24 13:00:00|295.17|295.02|295.12|294.97|295.22|295.07|295.12|294.97|70
1677243900000|2023-02-24 13:05:00|295.17|295.02|295.17|295.02|295.22|295.07|295.12|294.97|37
1677244200000|2023-02-24 13:10:00|295.22|295.07|295.07|294.87|295.22|295.07|295.07|294.87|18
1677244500000|2023-02-24 13:15:00|295.02|294.92|295.12|294.97|295.17|294.97|295.02|294.87|20
1677244800000|2023-02-24 13:20:00|295.17|295.02|295.17|295.02|295.22|295.02|295.12|294.97|13
1677245100000|2023-02-24 13:25:00|295.12|294.97|295.27|295.07|295.27|295.07|295.07|294.92|30
1677245400000|2023-02-24 13:30:00|295.22|294.87|294.47|294.32|295.22|294.87|294.42|294.22|162
1677245700000|2023-02-24 13:35:00|294.52|294.27|294.02|293.87|294.57|294.42|294.02|293.87|78
1677246000000|2023-02-24 13:40:00|293.97|293.82|294.12|293.92|294.22|294.07|293.97|293.82|116
1677246300000|2023-02-24 13:45:00|294.17|293.97|294.27|294.12|294.27|294.12|294.17|293.92|73
1677246600000|2023-02-24 13:50:00|294.32|294.17|294.47|294.32|294.52|294.32|294.27|294.12|50
1677246900000|2023-02-24 13:55:00|294.52|294.37|294.47|294.22|294.67|294.47|294.47|294.22|17
1677247200000|2023-02-24 14:00:00|294.42|294.32|294.32|294.17|294.47|294.32|294.32|294.12|41
1677247500000|2023-02-24 14:05:00|294.37|294.22|294.37|294.17|294.57|294.37|294.32|294.17|56
1677247800000|2023-02-24 14:10:00|294.42|294.22|294.32|294.12|294.42|294.27|294.27|294.12|47
1677248100000|2023-02-24 14:15:00|294.27|294.17|294.12|293.97|294.32|294.17|294.12|293.97|43
1677248400000|2023-02-24 14:20:00|294.17|294.02|294.02|293.87|294.22|294.07|294.02|293.87|105
1677248700000|2023-02-24 14:25:00|294.07|293.92|294.02|293.87|294.07|293.92|294.02|293.82|146
1677249000000|2023-02-24 14:30:00|293.97|293.82|294.07|293.87|294.17|293.97|293.77|293.62|221
1677249300000|2023-02-24 14:35:00|294.12|293.92|294.37|294.17|294.37|294.17|293.67|293.47|119
1677249600000|2023-02-24 14:40:00|294.42|294.22|293.37|293.17|294.42|294.22|293.37|293.12|75
1677249900000|2023-02-24 14:45:00|293.32|293.12|293.22|293.07|293.52|293.32|293.17|292.97|52
1677250200000|2023-02-24 14:50:00|293.17|293.02|293.77|293.57|293.82|293.62|293.17|292.92|27
1677250500000|2023-02-24 14:55:00|293.82|293.52|293.32|293.07|293.87|293.67|293.22|293.02|53
1677250800000|2023-02-24 15:00:00|293.27|293.02|293.57|293.37|293.62|293.37|293.02|292.87|71
1677251100000|2023-02-24 15:05:00|293.62|293.42|293.37|293.22|293.72|293.52|293.22|293.07|54
1677251400000|2023-02-24 15:10:00|293.42|293.17|293.17|293.02|293.42|293.22|293.17|292.97|40
1677251700000|2023-02-24 15:15:00|293.22|292.97|293.07|292.92|293.32|293.12|293.02|292.82|48
1677252000000|2023-02-24 15:20:00|293.12|292.87|293.07|292.87|293.32|293.12|293.02|292.82|40
1677252300000|2023-02-24 15:25:00|293.02|292.82|292.92|292.72|293.12|292.92|292.77|292.62|44
1677252600000|2023-02-24 15:30:00|292.87|292.67|292.92|292.72|292.92|292.77|292.77|292.62|36
1677252900000|2023-02-24 15:35:00|292.87|292.67|292.77|292.62|292.97|292.82|292.77|292.62|14
1677253200000|2023-02-24 15:40:00|292.72|292.57|292.92|292.67|292.92|292.72|292.72|292.52|20
1677253500000|2023-02-24 15:45:00|292.87|292.72|292.77|292.62|293.02|292.82|292.77|292.62|9
1677253800000|2023-02-24 15:50:00|292.82|292.67|292.97|292.77|292.97|292.82|292.82|292.67|133
1677254100000|2023-02-24 15:55:00|292.92|292.72|292.97|292.82|292.97|292.82|292.82|292.62|393
1677254400000|2023-02-24 16:00:00|293.02|292.87|293.07|292.92|293.17|293.02|292.97|292.82|153
1677254700000|2023-02-24 16:05:00|293.12|292.87|293.17|293.02|293.22|293.02|293.12|292.87|116
1677255000000|2023-02-24 16:10:00|293.12|292.97|293.22|293.02|293.22|293.07|293.12|292.92|24
1677255300000|2023-02-24 16:15:00|293.17|293.07|293.32|293.12|293.32|293.12|293.12|292.87|248
1677255600000|2023-02-24 16:20:00|293.37|293.17|293.32|293.17|293.37|293.22|293.22|293.02|28
1677255900000|2023-02-24 16:25:00|293.27|293.12|293.32|293.12|293.52|293.37|293.27|293.07|31
1677256200000|2023-02-24 16:30:00|293.27|293.17|293.22|293.02|293.37|293.22|293.12|292.92|27
1677256500000|2023-02-24 16:35:00|293.17|292.97|293.32|293.17|293.37|293.17|293.07|292.92|9
1677256800000|2023-02-24 16:40:00|293.37|293.12|293.37|293.17|293.52|293.32|293.32|293.12|13
1677257100000|2023-02-24 16:45:00|293.32|293.22|293.42|293.27|293.42|293.27|293.27|293.12|29
1677257400000|2023-02-24 16:50:00|293.47|293.32|293.47|293.32|293.62|293.47|293.47|293.27|55
1677257700000|2023-02-24 16:55:00|293.52|293.37|293.47|293.27|293.52|293.37|293.32|293.17|66
1677258000000|2023-02-24 17:00:00|293.52|293.32|293.42|293.22|293.52|293.32|293.37|293.22|9
1677258300000|2023-02-24 17:05:00|293.37|293.27|293.37|293.22|293.47|293.27|293.32|293.17|27
1677258600000|2023-02-24 17:10:00|293.42|293.27|293.47|293.32|293.52|293.37|293.37|293.22|106
1677258900000|2023-02-24 17:15:00|293.42|293.27|293.42|293.22|293.52|293.37|293.37|293.22|4
1677259200000|2023-02-24 17:20:00|293.37|293.27|293.42|293.27|293.52|293.32|293.37|293.22|10
1677259500000|2023-02-24 17:25:00|293.47|293.32|293.52|293.32|293.57|293.42|293.42|293.22|18
1677259800000|2023-02-24 17:30:00|293.57|293.37|293.62|293.42|293.72|293.52|293.52|293.32|4
1677260100000|2023-02-24 17:35:00|293.67|293.47|293.62|293.42|293.72|293.57|293.62|293.42|3
1677260400000|2023-02-24 17:40:00|293.67|293.47|293.52|293.32|293.67|293.47|293.47|293.27|4
1677260700000|2023-02-24 17:45:00|293.47|293.27|293.42|293.22|293.47|293.32|293.32|293.17|4
1677261000000|2023-02-24 17:50:00|293.37|293.17|293.37|293.17|293.42|293.22|293.32|293.17|3
1677261300000|2023-02-24 17:55:00|293.32|293.22|293.37|293.22|293.42|293.22|293.32|293.17|2
1677261600000|2023-02-24 18:00:00|293.42|293.17|293.37|293.22|293.42|293.27|293.32|293.17|36
1677261900000|2023-02-24 18:05:00|293.32|293.17|293.37|293.17|293.42|293.22|293.32|293.17|0
1677262200000|2023-02-24 18:10:00|293.32|293.12|293.37|293.17|293.42|293.22|293.32|293.12|2
1677262500000|2023-02-24 18:15:00|293.42|293.22|293.42|293.27|293.42|293.27|293.32|293.12|0
1677262800000|2023-02-24 18:20:00|293.47|293.22|293.57|293.42|293.62|293.47|293.47|293.22|2
1677263100000|2023-02-24 18:25:00|293.62|293.47|293.62|293.42|293.67|293.47|293.57|293.37|5
1677263400000|2023-02-24 18:30:00|293.57|293.37|293.62|293.37|293.62|293.37|293.47|293.27|1
1677263700000|2023-02-24 18:35:00|293.67|293.42|293.67|293.52|293.67|293.52|293.52|293.37|4
1677264000000|2023-02-24 18:40:00|293.72|293.57|293.72|293.57|293.77|293.57|293.67|293.52|8
1677264300000|2023-02-24 18:45:00|293.77|293.52|293.72|293.52|293.77|293.52|293.67|293.52|17
1677264600000|2023-02-24 18:50:00|293.67|293.57|293.72|293.57|293.77|293.62|293.67|293.57|39
1677264900000|2023-02-24 18:55:00|293.77|293.62|293.67|293.52|293.77|293.62|293.67|293.47|6
1677265200000|2023-02-24 19:00:00|293.72|293.47|293.82|293.62|293.82|293.67|293.72|293.47|11
1677265500000|2023-02-24 19:05:00|293.87|293.67|293.87|293.67|293.87|293.72|293.82|293.62|2
1677265800000|2023-02-24 19:10:00|293.82|293.62|293.82|293.67|293.87|293.67|293.72|293.52|3
1677266100000|2023-02-24 19:15:00|293.87|293.62|293.87|293.72|293.87|293.72|293.82|293.62|5
1677266400000|2023-02-24 19:20:00|293.82|293.67|293.77|293.57|293.87|293.72|293.72|293.52|7
1677266700000|2023-02-24 19:25:00|293.72|293.52|293.77|293.57|293.77|293.62|293.72|293.52|0
1677267000000|2023-02-24 19:30:00|293.72|293.52|293.67|293.52|293.82|293.62|293.67|293.52|1
1677267300000|2023-02-24 19:35:00|293.72|293.57|293.72|293.52|293.72|293.57|293.67|293.52|1
1677267600000|2023-02-24 19:40:00|293.67|293.47|293.67|293.47|293.72|293.52|293.62|293.47|11
1677267900000|2023-02-24 19:45:00|293.62|293.42|293.92|293.72|293.92|293.72|293.62|293.42|14
1677268200000|2023-02-24 19:50:00|293.87|293.77|293.92|293.72|294.02|293.82|293.87|293.72|9
1677268500000|2023-02-24 19:55:00|293.97|293.77|294.07|293.87|294.12|293.92|293.92|293.72|8
1677268800000|2023-02-24 20:00:00|294.02|293.92|293.87|293.72|294.07|293.92|293.87|293.72|36
1677269100000|2023-02-24 20:05:00|293.92|293.77|294.02|293.87|294.02|293.87|293.87|293.77|6
1677269400000|2023-02-24 20:10:00|293.97|293.82|294.02|293.87|294.02|293.87|293.97|293.82|188
1677269700000|2023-02-24 20:15:00|293.97|293.82|294.02|293.87|294.07|293.87|293.92|293.72|213
1677270000000|2023-02-24 20:20:00|294.07|293.82|293.97|293.82|294.07|293.87|293.97|293.82|13
1677270300000|2023-02-24 20:25:00|294.02|293.77|293.87|293.72|294.07|293.87|293.87|293.67|22
1677270600000|2023-02-24 20:30:00|293.82|293.67|293.82|293.67|293.87|293.72|293.82|293.62|17
1677270900000|2023-02-24 20:35:00|293.77|293.62|293.82|293.67|293.82|293.67|293.77|293.62|7
1677271200000|2023-02-24 20:40:00|293.87|293.62|293.92|293.77|293.97|293.77|293.82|293.62|7
1677271500000|2023-02-24 20:45:00|293.87|293.72|293.92|293.77|293.97|293.77|293.87|293.72|13
1677271800000|2023-02-24 20:50:00|293.87|293.72|293.92|293.77|293.97|293.82|293.82|293.67|43
1677272100000|2023-02-24 20:55:00|293.97|293.82|294.07|293.92|294.12|293.97|293.92|293.77|54
1677272400000|2023-02-24 21:00:00|294.02|293.87|293.97|293.82|294.02|293.87|293.97|293.82|0
1677272700000|2023-02-24 21:05:00|293.92|293.77|294.07|293.92|294.12|293.92|293.87|293.62|30
1677273000000|2023-02-24 21:10:00|294.12|293.77|294.27|293.67|294.27|293.82|294.07|293.67|3
1677274200000|2023-02-24 21:30:00|294.37|293.77|294.27|293.67|294.37|293.77|294.27|293.67|0
1677452400000|2023-02-26 23:00:00|294.37|293.77|294.37|293.77|294.37|293.77|294.27|293.67|0
1677452700000|2023-02-26 23:05:00|294.27|293.67|294.27|293.67|294.37|293.77|294.27|293.67|0
1677453000000|2023-02-26 23:10:00|294.37|293.77|294.27|293.67|294.37|293.77|294.27|293.67|0
1677453300000|2023-02-26 23:15:00|294.37|293.77|294.27|293.67|294.37|293.77|294.17|293.57|0
1677453600000|2023-02-26 23:20:00|294.17|293.57|294.27|293.67|294.27|293.67|294.17|293.57|0
1677453900000|2023-02-26 23:25:00|294.17|293.57|294.27|293.67|294.27|293.67|294.17|293.57|0
1677454500000|2023-02-26 23:35:00|294.37|293.77|294.47|293.87|294.47|293.87|294.37|293.77|0
1677454800000|2023-02-26 23:40:00|294.37|293.77|294.47|293.87|294.47|293.87|294.37|293.77|0
1677455100000|2023-02-26 23:45:00|294.57|293.97|294.57|293.97|294.57|293.97|294.47|293.87|0
1677455400000|2023-02-26 23:50:00|294.47|293.87|294.57|293.97|294.57|293.97|294.47|293.87|0
1677455700000|2023-02-26 23:55:00|294.47|293.87|294.47|293.87|294.57|293.97|294.47|293.87|0
1677456000000|2023-02-27 00:00:00|294.57|293.97|294.47|293.87|294.57|293.97|294.37|293.77|0
1677456300000|2023-02-27 00:05:00|294.37|293.77|294.37|293.77|294.47|293.87|294.27|293.67|0
1677456600000|2023-02-27 00:10:00|294.27|293.67|294.37|293.77|294.47|293.87|294.27|293.67|0
1677456900000|2023-02-27 00:15:00|294.47|293.87|294.37|293.77|294.47|293.87|294.27|293.67|0
1677457200000|2023-02-27 00:20:00|294.27|293.67|294.37|293.77|294.37|293.77|294.27|293.67|0
1677457500000|2023-02-27 00:25:00|294.27|293.67|294.47|293.87|294.47|293.87|294.27|293.67|0
1677457800000|2023-02-27 00:30:00|294.42|294.02|294.17|294.02|294.72|294.47|294.02|293.87|488
1677458100000|2023-02-27 00:35:00|294.22|294.07|293.77|293.62|294.22|294.07|293.77|293.57|328
1677458400000|2023-02-27 00:40:00|293.82|293.67|293.67|293.52|293.87|293.67|293.62|293.47|303
1677458700000|2023-02-27 00:45:00|293.62|293.47|293.67|293.52|293.77|293.62|293.57|293.42|314
1677459000000|2023-02-27 00:50:00|293.62|293.47|293.62|293.47|293.67|293.52|293.62|293.47|128
1677459300000|2023-02-27 00:55:00|293.57|293.42|293.52|293.32|293.92|293.77|293.47|293.32|533
1677459600000|2023-02-27 01:00:00|293.67|293.52|294.97|294.82|295.02|294.82|293.67|293.52|1581
1677459900000|2023-02-27 01:05:00|294.92|294.77|294.67|294.52|295.07|294.87|294.57|294.42|1223
1677460200000|2023-02-27 01:10:00|294.72|294.57|294.62|294.47|294.82|294.67|294.52|294.37|1107
1677460500000|2023-02-27 01:15:00|294.57|294.42|293.72|293.52|294.57|294.47|293.62|293.47|998
1677460800000|2023-02-27 01:20:00|293.77|293.57|293.77|293.62|293.87|293.72|293.57|293.37|799
1677461100000|2023-02-27 01:25:00|293.82|293.67|294.07|293.92|294.17|294.02|293.72|293.52|599
1677461400000|2023-02-27 01:30:00|294.17|293.97|293.95|293.8|294.32|294.12|293.85|293.7|356
1677461700000|2023-02-27 01:35:00|293.9|293.75|293.65|293.5|294.05|293.9|293.55|293.4|503
1677462000000|2023-02-27 01:40:00|293.7|293.55|293.86|293.71|293.9|293.75|293.6|293.45|291
1677462300000|2023-02-27 01:45:00|293.91|293.76|294.11|293.96|294.16|294.01|293.86|293.71|383
1677462600000|2023-02-27 01:50:00|294.06|293.91|294.16|294.01|294.16|294.01|294.06|293.91|175
1677462900000|2023-02-27 01:55:00|294.21|294.06|294.01|293.86|294.31|294.16|293.96|293.81|329
1677463200000|2023-02-27 02:00:00|294.11|293.91|294.36|294.16|294.36|294.16|294.11|293.91|336
1677463500000|2023-02-27 02:05:00|294.31|294.21|294.51|294.36|294.56|294.41|294.31|294.16|309
1677463800000|2023-02-27 02:10:00|294.46|294.31|294.61|294.41|294.61|294.46|294.46|294.31|325
1677464100000|2023-02-27 02:15:00|294.66|294.46|294.56|294.41|294.71|294.56|294.51|294.36|296
1677464400000|2023-02-27 02:20:00|294.51|294.36|294.26|294.11|294.61|294.46|294.21|294.06|357
1677464700000|2023-02-27 02:25:00|294.21|294.06|293.91|293.76|294.26|294.06|293.91|293.76|209
1677465000000|2023-02-27 02:30:00|293.96|293.81|293.81|293.66|293.96|293.81|293.76|293.61|418
1677465300000|2023-02-27 02:35:00|293.86|293.71|293.71|293.56|293.86|293.71|293.71|293.51|246
1677465600000|2023-02-27 02:40:00|293.76|293.51|293.31|293.16|293.76|293.61|293.31|293.16|426
1677465900000|2023-02-27 02:45:00|293.26|293.11|293.51|293.31|293.51|293.31|293.26|293.11|328
1677466200000|2023-02-27 02:50:00|293.46|293.36|293.81|293.66|293.81|293.66|293.46|293.31|180
1677466500000|2023-02-27 02:55:00|293.76|293.61|293.86|293.71|293.91|293.71|293.66|293.51|229
1677466800000|2023-02-27 03:00:00|293.91|293.76|294.11|293.96|294.16|294.01|293.86|293.71|230
1677467100000|2023-02-27 03:05:00|294.16|294.01|294.26|294.11|294.31|294.16|294.16|294.01|142
1677467400000|2023-02-27 03:10:00|294.21|294.06|294.21|294.06|294.26|294.11|294.16|294.01|110
1677467700000|2023-02-27 03:15:00|294.26|294.11|294.11|293.96|294.26|294.11|294.11|293.96|122
1677468000000|2023-02-27 03:20:00|294.16|294.01|293.91|293.76|294.16|294.01|293.91|293.76|254
1677468300000|2023-02-27 03:25:00|293.86|293.71|293.46|293.31|293.86|293.71|293.46|293.31|167
1677468600000|2023-02-27 03:30:00|293.51|293.26|293.46|293.31|293.61|293.46|293.41|293.26|293
1677468900000|2023-02-27 03:35:00|293.41|293.26|293.26|293.11|293.41|293.26|293.26|293.11|272
1677469200000|2023-02-27 03:40:00|293.31|293.16|293.61|293.46|293.61|293.46|293.26|293.11|231
1677469500000|2023-02-27 03:45:00|293.56|293.41|293.61|293.46|293.61|293.46|293.56|293.41|180
1677469800000|2023-02-27 03:50:00|293.66|293.51|293.71|293.56|293.81|293.61|293.66|293.51|366
1677470100000|2023-02-27 03:55:00|293.76|293.61|293.86|293.71|293.91|293.76|293.76|293.61|204
1677470400000|2023-02-27 04:00:00|293.81|293.66|293.86|293.71|293.91|293.76|293.81|293.66|107
1677470700000|2023-02-27 04:05:00|293.81|293.66|293.81|293.66|293.86|293.71|293.81|293.66|47
1677471000000|2023-02-27 04:10:00|293.76|293.61|293.81|293.66|293.81|293.66|293.76|293.61|48
1677471300000|2023-02-27 04:15:00|||||||||22
1677471600000|2023-02-27 04:20:00|||||||||53
1677471900000|2023-02-27 04:25:00|293.76|293.61|293.71|293.56|293.76|293.61|293.71|293.56|33
1677472200000|2023-02-27 04:30:00|293.76|293.61|293.76|293.61|293.76|293.61|293.76|293.61|51
1677472500000|2023-02-27 04:35:00|293.81|293.66|293.76|293.61|293.81|293.66|293.76|293.61|74
1677472800000|2023-02-27 04:40:00|293.71|293.56|293.71|293.56|293.71|293.56|293.71|293.56|16
1677473100000|2023-02-27 04:45:00|293.76|293.61|293.66|293.51|293.76|293.61|293.66|293.51|104
1677473400000|2023-02-27 04:50:00|293.61|293.46|293.46|293.31|293.61|293.46|293.46|293.26|107
1677473700000|2023-02-27 04:55:00|293.51|293.36|293.51|293.36|293.51|293.36|293.51|293.31|126
1677474000000|2023-02-27 05:00:00|293.46|293.31|293.46|293.31|293.61|293.46|293.41|293.26|368
1677474300000|2023-02-27 05:05:00|293.51|293.36|293.66|293.51|293.71|293.56|293.46|293.31|472
1677474600000|2023-02-27 05:10:00|293.71|293.56|293.91|293.76|293.96|293.81|293.71|293.56|191
1677474900000|2023-02-27 05:15:00|293.96|293.81|293.91|293.76|293.96|293.81|293.91|293.76|76
1677475200000|2023-02-27 05:20:00|293.96|293.81|293.86|293.71|294.01|293.86|293.86|293.71|190
1677475500000|2023-02-27 05:25:00|293.91|293.76|293.86|293.71|293.96|293.81|293.81|293.66|190
1677475800000|2023-02-27 05:30:00|293.81|293.66|293.71|293.56|293.81|293.66|293.71|293.51|135
1677476100000|2023-02-27 05:35:00|293.76|293.61|293.81|293.66|293.81|293.66|293.76|293.61|117
1677476400000|2023-02-27 05:40:00|293.76|293.61|293.86|293.71|293.86|293.71|293.76|293.61|140
1677476700000|2023-02-27 05:45:00|293.81|293.66|293.81|293.66|293.91|293.76|293.81|293.66|141
1677477000000|2023-02-27 05:50:00|293.76|293.61|293.86|293.71|293.91|293.76|293.71|293.56|226
1677477300000|2023-02-27 05:55:00|293.81|293.66|293.81|293.66|293.81|293.71|293.76|293.61|118
1677477600000|2023-02-27 06:00:00|293.76|293.61|293.81|293.66|293.81|293.66|293.76|293.61|116
1677477900000|2023-02-27 06:05:00|293.86|293.71|293.96|293.81|293.96|293.81|293.86|293.71|222
1677478200000|2023-02-27 06:10:00|294.01|293.86|294.11|293.96|294.16|294.01|294.01|293.86|256
1677478500000|2023-02-27 06:15:00|294.06|293.91|294.16|294.01|294.16|294.01|294.06|293.91|206
1677478800000|2023-02-27 06:20:00|294.11|293.96|294.21|294.06|294.21|294.06|294.11|293.96|110
1677479100000|2023-02-27 06:25:00|294.11|293.96|294.01|293.86|294.16|294.01|294.01|293.86|157
1677479400000|2023-02-27 06:30:00|294.06|293.91|293.86|293.71|294.06|293.91|293.86|293.66|271
1677479700000|2023-02-27 06:35:00|293.91|293.76|293.91|293.76|293.96|293.81|293.91|293.76|103
1677480000000|2023-02-27 06:40:00|293.86|293.71|293.71|293.56|293.91|293.76|293.71|293.56|146
1677480300000|2023-02-27 06:45:00|293.66|293.51|293.71|293.56|293.81|293.66|293.66|293.51|187
1677480600000|2023-02-27 06:50:00|293.76|293.61|293.76|293.61|293.81|293.66|293.76|293.56|137
1677480900000|2023-02-27 06:55:00|293.81|293.66|293.76|293.61|293.81|293.66|293.76|293.61|129
1677481200000|2023-02-27 07:00:00|293.71|293.56|293.66|293.51|293.71|293.56|293.56|293.41|471
1677481500000|2023-02-27 07:05:00|293.61|293.46|293.66|293.51|293.76|293.61|293.61|293.46|289
1677481800000|2023-02-27 07:10:00|293.61|293.46|293.76|293.61|293.76|293.61|293.61|293.46|173
1677482100000|2023-02-27 07:15:00|293.81|293.56|293.81|293.66|293.81|293.66|293.81|293.56|135
1677482400000|2023-02-27 07:20:00|293.86|293.71|293.81|293.66|293.91|293.76|293.81|293.66|251
1677482700000|2023-02-27 07:25:00|293.86|293.71|293.76|293.61|293.91|293.76|293.71|293.56|211
1677483000000|2023-02-27 07:30:00|293.71|293.56|293.71|293.56|293.81|293.66|293.66|293.51|211
1677483300000|2023-02-27 07:35:00|293.66|293.51|293.71|293.56|293.71|293.56|293.66|293.51|115
1677483600000|2023-02-27 07:40:00|||||||||65
1677483900000|2023-02-27 07:45:00|293.66|293.51|293.66|293.51|293.66|293.51|293.61|293.46|204
1677484200000|2023-02-27 07:50:00|293.61|293.46|293.61|293.46|293.61|293.46|293.61|293.46|85
1677484500000|2023-02-27 07:55:00|293.56|293.41|293.51|293.36|293.56|293.41|293.51|293.36|236
1677484800000|2023-02-27 08:00:00|293.56|293.41|294.01|293.86|294.21|294.06|293.56|293.41|477
1677485100000|2023-02-27 08:05:00|294.06|293.91|293.96|293.81|294.06|293.91|293.81|293.66|223
1677485400000|2023-02-27 08:10:00|293.91|293.76|293.81|293.66|293.96|293.76|293.81|293.61|250
1677485700000|2023-02-27 08:15:00|293.86|293.71|293.81|293.66|293.91|293.76|293.76|293.61|181
1677486000000|2023-02-27 08:20:00|293.86|293.71|293.86|293.71|293.86|293.71|293.76|293.61|135
1677486300000|2023-02-27 08:25:00|293.91|293.76|293.86|293.71|293.96|293.81|293.81|293.61|131
1677486600000|2023-02-27 08:30:00|293.91|293.76|293.86|293.71|294.01|293.81|293.81|293.66|256
1677486900000|2023-02-27 08:35:00|293.81|293.66|293.86|293.71|293.96|293.76|293.81|293.66|251
1677487200000|2023-02-27 08:40:00|293.81|293.66|293.81|293.66|293.91|293.71|293.81|293.66|227
1677487500000|2023-02-27 08:45:00|293.86|293.71|293.76|293.61|293.91|293.76|293.71|293.56|242
1677487800000|2023-02-27 08:50:00|293.81|293.66|293.91|293.76|293.91|293.76|293.76|293.61|303
1677488100000|2023-02-27 08:55:00|293.96|293.81|293.76|293.61|294.01|293.86|293.76|293.61|531
1677488400000|2023-02-27 09:00:00|293.71|293.56|293.46|293.31|293.86|293.71|293.41|293.26|908
1677488700000|2023-02-27 09:05:00|293.51|293.26|293.56|293.41|293.66|293.51|293.36|293.21|583
1677489000000|2023-02-27 09:10:00|293.61|293.36|293.56|293.41|293.61|293.46|293.56|293.36|31
1677489300000|2023-02-27 09:15:00|293.66|293.51|293.51|293.36|293.66|293.51|293.51|293.31|112
1677489600000|2023-02-27 09:20:00|293.76|293.16|293.86|293.26|293.86|293.26|293.76|293.16|2
1677489900000|2023-02-27 09:25:00|||||||||4
1677490200000|2023-02-27 09:30:00|293.96|293.36|293.96|293.36|293.96|293.36|293.86|293.26|0
1677490500000|2023-02-27 09:35:00|293.86|293.26|293.86|293.26|293.96|293.36|293.86|293.26|0
1677490800000|2023-02-27 09:40:00|293.96|293.36|293.96|293.36|294.06|293.46|293.86|293.26|0
1677491100000|2023-02-27 09:45:00|293.86|293.26|293.86|293.26|293.96|293.36|293.86|293.26|0
1677491400000|2023-02-27 09:50:00|293.91|293.66|293.76|293.56|293.96|293.71|293.71|293.51|138
1677491700000|2023-02-27 09:55:00|293.71|293.61|293.71|293.56|293.76|293.61|293.71|293.56|39
1677492000000|2023-02-27 10:00:00|293.76|293.61|293.71|293.56|293.81|293.66|293.71|293.56|21
1677492300000|2023-02-27 10:05:00|293.66|293.51|293.76|293.61|293.76|293.61|293.66|293.51|20
1677492600000|2023-02-27 10:10:00|293.71|293.56|293.81|293.66|293.86|293.66|293.71|293.56|21
1677492900000|2023-02-27 10:15:00|293.76|293.61|293.66|293.51|293.81|293.66|293.66|293.51|25
1677493200000|2023-02-27 10:20:00|293.71|293.56|293.71|293.56|293.76|293.56|293.66|293.51|41
1677493500000|2023-02-27 10:25:00|293.76|293.61|293.76|293.61|293.76|293.61|293.76|293.56|12
1677493800000|2023-02-27 10:30:00|293.81|293.66|293.76|293.61|293.81|293.66|293.76|293.61|5
1677494100000|2023-02-27 10:35:00|293.81|293.66|293.81|293.66|293.81|293.66|293.76|293.61|7
1677494400000|2023-02-27 10:40:00|293.76|293.61|293.66|293.46|293.81|293.66|293.66|293.46|12
1677494700000|2023-02-27 10:45:00||293.51||293.51||293.51||293.46|21
1677495300000|2023-02-27 10:55:00|293.71|293.46|293.61|293.41|293.71|293.46|293.61|293.41|8
1677495600000|2023-02-27 11:00:00|293.66|293.46|293.71|293.56|293.71|293.56|293.66|293.46|9
1677495900000|2023-02-27 11:05:00|293.76|293.61|293.76|293.61|293.81|293.66|293.71|293.56|18
1677496200000|2023-02-27 11:10:00|293.71|293.56|293.76|293.61|293.81|293.61|293.71|293.56|1
1677496500000|2023-02-27 11:15:00|293.81|293.66|293.76|293.61|293.81|293.66|293.76|293.61|1
1677497700000|2023-02-27 11:35:00|293.81|293.66|293.66|293.51|293.81|293.66|293.66|293.51|9
1677498000000|2023-02-27 11:40:00|293.71|293.56|293.66|293.51|293.71|293.56|293.66|293.51|5
1677498300000|2023-02-27 11:45:00|293.61|293.46|293.61|293.46|293.61|293.46|293.61|293.46|1
1677498600000|2023-02-27 11:50:00|293.66|293.51|293.66|293.51|293.66|293.51|293.66|293.46|6
1677498900000|2023-02-27 11:55:00|293.71|293.56|293.71|293.56|293.71|293.56|293.66|293.51|1
1677499200000|2023-02-27 12:00:00|293.76|293.61|293.76|293.56|293.76|293.61|293.71|293.56|13
1677499500000|2023-02-27 12:05:00||293.61||293.61||293.61||293.56|0
1677499800000|2023-02-27 12:10:00|293.81|293.66|293.81|293.66|293.86|293.66|293.76|293.61|12
1677500100000|2023-02-27 12:15:00|293.86|293.71|293.81|293.66|293.86|293.71|293.81|293.66|21
1677500400000|2023-02-27 12:20:00|293.76|293.61|293.71|293.56|293.76|293.61|293.71|293.56|9
1677500700000|2023-02-27 12:25:00|293.66|293.51|293.66|293.51|293.71|293.56|293.66|293.51|4
1677501000000|2023-02-27 12:30:00|293.71|293.56|293.71|293.56|293.76|293.61|293.71|293.56|9
1677501300000|2023-02-27 12:35:00|293.66|293.51|293.66|293.51|293.71|293.51|293.61|293.46|24
1677501600000|2023-02-27 12:40:00|293.71|293.56|293.61|293.46|293.71|293.56|293.61|293.41|7
1677501900000|2023-02-27 12:45:00|293.66|293.41|293.61|293.46|293.66|293.46|293.56|293.41|4
1677502200000|2023-02-27 12:50:00|293.56|293.41|293.56|293.41|293.56|293.41|293.51|293.36|59
1677502500000|2023-02-27 12:55:00|293.51|293.36|293.41|293.26|293.61|293.41|293.41|293.26|97
1677502800000|2023-02-27 13:00:00|293.46|293.31|293.36|293.21|293.46|293.31|293.36|293.21|70
1677503100000|2023-02-27 13:05:00|293.41|293.26|293.51|293.36|293.51|293.36|293.41|293.26|6
1677503400000|2023-02-27 13:10:00|293.56|293.41|293.61|293.46|293.61|293.46|293.56|293.41|8
1677503700000|2023-02-27 13:15:00|293.66|293.51|293.76|293.61|293.76|293.61|293.61|293.51|8
1677504000000|2023-02-27 13:20:00|293.81|293.56|293.91|293.76|293.91|293.76|293.81|293.56|31
1677504300000|2023-02-27 13:25:00|293.96|293.56|293.76|293.61|293.96|293.61|293.76|293.56|26
1677504600000|2023-02-27 13:30:00|293.81|293.66|293.96|293.81|294.01|293.81|293.81|293.61|73
1677504900000|2023-02-27 13:35:00|294.01|293.86|294.06|293.91|294.16|294.01|293.96|293.81|133
1677505200000|2023-02-27 13:40:00|294.01|293.86|294.01|293.86|294.11|293.96|294.01|293.81|29
1677505500000|2023-02-27 13:45:00|294.06|293.91|294.06|293.91|294.16|294.01|294.01|293.86|80
1677505800000|2023-02-27 13:50:00|294.01|293.86|294.11|293.91|294.16|294.01|293.96|293.81|34
1677506100000|2023-02-27 13:55:00|294.06|293.86|294.06|293.91|294.11|293.96|294.06|293.86|10
1677506400000|2023-02-27 14:00:00|294.11|293.96|293.96|293.81|294.11|293.96|293.96|293.81|12
1677506700000|2023-02-27 14:05:00|293.91|293.76|293.86|293.71|293.91|293.76|293.86|293.71|9
1677507000000|2023-02-27 14:10:00|293.81|293.66|293.81|293.66|293.86|293.71|293.81|293.61|11
1677507300000|2023-02-27 14:15:00|293.86|293.61|293.86|293.66|293.86|293.71|293.81|293.61|11
1677507600000|2023-02-27 14:20:00|293.81|293.71|293.86|293.71|293.91|293.76|293.81|293.66|9
1677507900000|2023-02-27 14:25:00|293.81|293.66|293.86|293.71|293.86|293.71|293.76|293.61|9
1677508200000|2023-02-27 14:30:00|293.91|293.76|293.66|293.46|293.91|293.76|293.51|293.31|119
1677508500000|2023-02-27 14:35:00|293.71|293.51|293.81|293.61|293.96|293.81|293.66|293.51|40
1677508800000|2023-02-27 14:40:00|293.76|293.66|293.76|293.56|294.06|293.91|293.76|293.56|100
1677509100000|2023-02-27 14:45:00|293.71|293.51|293.81|293.66|293.96|293.81|293.66|293.46|15
1677509400000|2023-02-27 14:50:00|293.76|293.61|293.76|293.56|293.96|293.81|293.66|293.46|32
1677509700000|2023-02-27 14:55:00|293.81|293.61|294.11|293.91|294.31|294.11|293.71|293.56|161
1677510000000|2023-02-27 15:00:00|294.06|293.96|294.31|294.11|294.31|294.16|293.96|293.76|108
1677510300000|2023-02-27 15:05:00|294.36|294.16|294.61|294.41|294.66|294.46|294.36|294.11|122
1677510600000|2023-02-27 15:10:00|294.56|294.36|294.91|294.71|294.91|294.71|294.51|294.31|63
1677510900000|2023-02-27 15:15:00|294.96|294.76|294.81|294.61|295.01|294.81|294.76|294.61|128
1677511200000|2023-02-27 15:20:00|294.86|294.66|294.81|294.61|294.91|294.76|294.66|294.46|112
1677511500000|2023-02-27 15:25:00|294.86|294.66|294.76|294.56|295.01|294.86|294.76|294.56|72
1677511800000|2023-02-27 15:30:00|294.71|294.61|294.61|294.41|294.91|294.76|294.56|294.41|111
1677512100000|2023-02-27 15:35:00|294.56|294.36|293.91|293.71|294.56|294.36|293.86|293.66|94
1677512400000|2023-02-27 15:40:00|293.86|293.66|293.96|293.71|294.01|293.86|293.66|293.46|43
1677512700000|2023-02-27 15:45:00|293.91|293.66|294.01|293.81|294.01|293.86|293.81|293.61|25
1677513000000|2023-02-27 15:50:00|293.96|293.86|294.01|293.86|294.01|293.86|293.86|293.66|3
1677513300000|2023-02-27 15:55:00|293.96|293.81|294.16|293.96|294.16|293.96|293.76|293.56|16
1677513600000|2023-02-27 16:00:00|294.21|294.01|294.21|294.01|294.26|294.11|294.16|293.96|14
1677513900000|2023-02-27 16:05:00|294.31|294.06|294.31|294.16|294.51|294.31|294.21|294.01|83
1677514200000|2023-02-27 16:10:00|294.36|294.21|294.21|294.01|294.36|294.21|294.16|294.01|9
1677514500000|2023-02-27 16:15:00|294.16|293.96|293.91|293.76|294.21|294.06|293.91|293.76|34
1677514800000|2023-02-27 16:20:00|293.96|293.81|293.81|293.66|293.96|293.81|293.81|293.61|153
1677515100000|2023-02-27 16:25:00|293.76|293.61|293.81|293.61|293.91|293.71|293.71|293.56|123
1677515400000|2023-02-27 16:30:00|293.76|293.66|293.76|293.56|293.96|293.81|293.66|293.51|34
1677515700000|2023-02-27 16:35:00|293.71|293.51|293.76|293.61|293.81|293.61|293.66|293.51|71
1677516000000|2023-02-27 16:40:00|293.81|293.66|293.91|293.71|293.91|293.71|293.71|293.56|45
1677516300000|2023-02-27 16:45:00|293.86|293.76|294.16|293.96|294.16|294.01|293.86|293.76|21
1677516600000|2023-02-27 16:50:00|294.21|294.01|294.26|294.06|294.26|294.11|294.16|293.96|4
1677516900000|2023-02-27 16:55:00|294.21|294.11|294.26|294.06|294.26|294.11|294.16|293.96|7
1677517200000|2023-02-27 17:00:00|294.21|294.11|294.16|293.96|294.31|294.11|294.11|293.91|2
1677517500000|2023-02-27 17:05:00|294.11|294.01|293.96|293.76|294.21|294.06|293.91|293.76|46
1677517800000|2023-02-27 17:10:00|293.91|293.81|293.96|293.81|294.06|293.86|293.86|293.66|27
1677518100000|2023-02-27 17:15:00|294.01|293.76|294.06|293.86|294.11|293.91|293.96|293.76|12
1677518400000|2023-02-27 17:20:00|294.01|293.81|293.86|293.71|294.06|293.86|293.81|293.61|13
1677518700000|2023-02-27 17:25:00|293.91|293.76|294.06|293.86|294.06|293.91|293.91|293.71|10
1677519000000|2023-02-27 17:30:00|294.11|293.91|294.11|293.96|294.21|294.01|294.06|293.91|35
1677519300000|2023-02-27 17:35:00|294.16|294.01|294.16|294.01|294.16|294.01|294.11|293.96|17
1677519600000|2023-02-27 17:40:00|294.11|293.96|294.06|293.91|294.11|293.96|294.01|293.86|17
1677519900000|2023-02-27 17:45:00|294.11|293.96|294.26|294.06|294.31|294.16|294.06|293.91|39
1677520200000|2023-02-27 17:50:00|294.31|294.11|294.26|294.11|294.31|294.16|294.21|294.01|21
1677520500000|2023-02-27 17:55:00|294.31|294.16|294.31|294.16|294.36|294.16|294.26|294.06|21
1677520800000|2023-02-27 18:00:00|294.36|294.21|294.36|294.21|294.36|294.21|294.31|294.16|15
1677521100000|2023-02-27 18:05:00|294.31|294.16|294.26|294.11|294.31|294.21|294.26|294.06|9
1677521400000|2023-02-27 18:10:00|294.31|294.16|294.26|294.11|294.31|294.16|294.21|294.01|19
1677521700000|2023-02-27 18:15:00|294.31|294.06|294.31|294.11|294.36|294.21|294.26|294.06|105
1677522000000|2023-02-27 18:20:00|294.26|294.16|294.21|294.06|294.36|294.16|294.16|293.96|11
1677522300000|2023-02-27 18:25:00|294.16|294.01|294.11|293.96|294.21|294.06|294.11|293.91|28
1677522600000|2023-02-27 18:30:00|294.16|294.01|294.16|293.96|294.16|294.01|294.11|293.91|12
1677522900000|2023-02-27 18:35:00|294.11|294.01|294.16|293.96|294.21|294.01|294.01|293.81|12
1677523200000|2023-02-27 18:40:00|294.21|294.01|294.11|293.91|294.21|294.01|294.06|293.91|0
1677523500000|2023-02-27 18:45:00|294.06|293.86|294.11|293.91|294.11|293.96|294.06|293.86|8
1677523800000|2023-02-27 18:50:00|294.16|293.96|294.26|294.06|294.26|294.11|294.11|293.91|16
1677524100000|2023-02-27 18:55:00|294.21|294.11|294.31|294.16|294.36|294.16|294.21|294.06|40
1677524400000|2023-02-27 19:00:00|294.36|294.11|294.46|294.31|294.51|294.36|294.31|294.11|42
1677524700000|2023-02-27 19:05:00|294.51|294.36|294.51|294.31|294.51|294.36|294.46|294.26|17
1677525000000|2023-02-27 19:10:00|294.46|294.36|294.46|294.31|294.51|294.36|294.46|294.31|5
1677525300000|2023-02-27 19:15:00|294.41|294.26|294.26|294.06|294.41|294.26|294.26|294.06|9
1677525600000|2023-02-27 19:20:00|294.21|294.11|294.26|294.06|294.26|294.11|294.16|294.01|11
1677525900000|2023-02-27 19:25:00|294.21|294.11|294.26|294.06|294.31|294.16|294.21|294.06|15
1677526200000|2023-02-27 19:30:00|294.21|294.11|294.21|294.01|294.26|294.11|294.21|294.01|1
1677526500000|2023-02-27 19:35:00|294.26|294.06|294.06|293.86|294.26|294.11|294.06|293.86|31
1677526800000|2023-02-27 19:40:00|294.01|293.81|294.01|293.86|294.06|293.86|293.91|293.76|103
1677527100000|2023-02-27 19:45:00|293.96|293.81|293.96|293.81|294.01|293.81|293.86|293.66|24
1677527400000|2023-02-27 19:50:00|294.01|293.76|294.01|293.81|294.06|293.91|293.96|293.76|19
1677527700000|2023-02-27 19:55:00|293.96|293.86|294.01|293.81|294.06|293.91|293.96|293.81|4
1677528000000|2023-02-27 20:00:00|293.96|293.86|293.96|293.76|294.11|293.91|293.91|293.71|13
1677528300000|2023-02-27 20:05:00|293.91|293.71|293.76|293.56|293.91|293.76|293.76|293.56|41
1677528600000|2023-02-27 20:10:00|293.71|293.51|293.86|293.71|293.91|293.71|293.71|293.51|28
1677528900000|2023-02-27 20:15:00|293.81|293.66|293.81|293.66|293.86|293.66|293.81|293.66|5
1677529200000|2023-02-27 20:20:00|293.76|293.61|293.86|293.66|293.86|293.71|293.76|293.56|10
1677529500000|2023-02-27 20:25:00|293.81|293.61|293.86|293.66|293.86|293.71|293.76|293.61|5
1677529800000|2023-02-27 20:30:00|293.81|293.71|293.76|293.51|293.86|293.71|293.66|293.51|22
1677530100000|2023-02-27 20:35:00|293.71|293.46|293.66|293.46|293.76|293.46|293.61|293.46|6
1677530400000|2023-02-27 20:40:00|293.61|293.51|293.71|293.56|293.81|293.66|293.61|293.51|7
1677530700000|2023-02-27 20:45:00|293.76|293.51|293.81|293.56|293.86|293.66|293.71|293.51|2
1677531000000|2023-02-27 20:50:00|293.76|293.61|293.71|293.56|293.86|293.61|293.66|293.51|21
1677531300000|2023-02-27 20:55:00|293.76|293.51|293.66|293.46|293.81|293.56|293.66|293.46|17
1677531600000|2023-02-27 21:00:00|293.71|293.51|293.76|293.51|293.91|293.56|293.71|293.51|0
1677531900000|2023-02-27 21:05:00|293.71|293.56|293.71|293.51|293.76|293.56|293.71|293.46|3
1677532200000|2023-02-27 21:10:00|293.81|293.36|293.86|293.26|293.96|293.36|293.71|293.26|17
1677532500000|2023-02-27 21:15:00|293.96|293.36|293.96|293.36|293.96|293.36|293.96|293.36|0
1677537300000|2023-02-27 22:35:00|293.86|293.26|293.96|293.36|293.96|293.36|293.86|293.26|0
1677538800000|2023-02-27 23:00:00|294.06|293.46|294.06|293.46|294.16|293.56|294.06|293.46|0
1677539100000|2023-02-27 23:05:00|293.96|293.36|293.96|293.36|294.06|293.46|293.96|293.36|0
1677539400000|2023-02-27 23:10:00|293.86|293.26|293.96|293.36|293.96|293.36|293.86|293.26|0
1677539700000|2023-02-27 23:15:00|294.06|293.46|294.06|293.46|294.06|293.46|293.96|293.36|0
1677540300000|2023-02-27 23:25:00|293.96|293.36|293.96|293.36|294.06|293.46|293.96|293.36|0
1677540900000|2023-02-27 23:35:00|294.06|293.46|293.96|293.36|294.06|293.46|293.96|293.36|0
1677541200000|2023-02-27 23:40:00|294.06|293.46|293.96|293.36|294.06|293.46|293.96|293.36|0
1677541500000|2023-02-27 23:45:00|294.06|293.46|293.96|293.36|294.06|293.46|293.96|293.36|0
1677542100000|2023-02-27 23:55:00|294.06|293.46|293.96|293.36|294.06|293.46|293.96|293.36|0
1677542400000|2023-02-28 00:00:00|294.06|293.46|294.06|293.46|294.06|293.46|293.96|293.36|0
1677542700000|2023-02-28 00:05:00|293.96|293.36|294.06|293.46|294.06|293.46|293.96|293.36|0
1677543000000|2023-02-28 00:10:00|294.16|293.56|294.06|293.46|294.16|293.56|294.06|293.46|0
1677543600000|2023-02-28 00:20:00|294.16|293.56|294.06|293.46|294.16|293.56|294.06|293.46|0
1677544200000|2023-02-28 00:30:00|294.11|293.51|293.96|293.81|294.11|293.91|293.91|293.51|146
1677544500000|2023-02-28 00:35:00|294.01|293.76|294.26|294.06|294.36|294.21|294.01|293.76|146
1677544800000|2023-02-28 00:40:00|294.21|294.11|294.31|294.16|294.31|294.16|294.11|293.96|59
1677545100000|2023-02-28 00:45:00|294.26|294.11|294.46|294.31|294.46|294.31|294.26|294.11|74
1677545400000|2023-02-28 00:50:00|294.41|294.26|294.51|294.36|294.56|294.41|294.36|294.21|102
1677545700000|2023-02-28 00:55:00|294.46|294.31|294.56|294.41|294.56|294.41|294.46|294.31|70
1677546000000|2023-02-28 01:00:00|294.61|294.46|294.81|294.66|294.86|294.66|294.46|294.31|512
1677546300000|2023-02-28 01:05:00|294.76|294.61|295.06|294.91|295.11|294.96|294.76|294.61|285
1677546600000|2023-02-28 01:10:00|294.96|294.81|295.01|294.86|295.01|294.86|294.91|294.76|173
1677546900000|2023-02-28 01:15:00|294.96|294.81|295.46|295.31|295.46|295.31|294.96|294.81|488
1677547200000|2023-02-28 01:20:00|295.61|295.46|295.71|295.51|295.71|295.51|295.51|295.36|518
1677547500000|2023-02-28 01:25:00|295.76|295.56|295.51|295.36|295.76|295.61|295.36|295.21|375
1677547800000|2023-02-28 01:30:00|295.46|295.31|295.54|295.39|295.61|295.46|295.31|295.16|361
1677548100000|2023-02-28 01:35:00|295.44|295.29|295.64|295.49|295.74|295.59|295.44|295.29|437
1677548400000|2023-02-28 01:40:00|295.59|295.44|295.54|295.39|295.69|295.54|295.49|295.34|216
1677548700000|2023-02-28 01:45:00|295.49|295.34|295.44|295.29|295.74|295.54|295.39|295.24|181
1677549000000|2023-02-28 01:50:00|295.39|295.24|295.54|295.39|295.64|295.49|295.39|295.24|172
1677549300000|2023-02-28 01:55:00|295.59|295.44|295.59|295.44|295.64|295.49|295.59|295.44|106
1677549600000|2023-02-28 02:00:00|295.54|295.39|295.59|295.44|295.59|295.44|295.39|295.24|241
1677549900000|2023-02-28 02:05:00|295.54|295.39|295.44|295.29|295.54|295.39|295.34|295.19|196
1677550200000|2023-02-28 02:10:00|295.39|295.24|295.54|295.39|295.54|295.39|295.39|295.24|137
1677550500000|2023-02-28 02:15:00|295.59|295.44|295.84|295.69|295.84|295.69|295.59|295.44|173
1677550800000|2023-02-28 02:20:00|295.79|295.64|295.89|295.74|295.89|295.74|295.79|295.64|184
1677551100000|2023-02-28 02:25:00|295.94|295.79|295.84|295.69|295.94|295.79|295.84|295.69|201
1677551400000|2023-02-28 02:30:00|295.74|295.59|295.74|295.59|295.79|295.64|295.64|295.49|148
1677551700000|2023-02-28 02:35:00|295.79|295.64|295.84|295.69|295.89|295.74|295.74|295.59|183
1677552000000|2023-02-28 02:40:00|295.89||295.84||295.89||295.84||128
1677552300000|2023-02-28 02:45:00|295.89|295.74|295.94|295.79|295.99|295.84|295.84|295.69|165
1677552600000|2023-02-28 02:50:00|295.89|295.74|295.59|295.44|295.89|295.74|295.59|295.44|204
1677552900000|2023-02-28 02:55:00|295.54|295.39|295.54|295.39|295.59|295.44|295.54|295.39|74
1677553200000|2023-02-28 03:00:00|295.49|295.34|295.74|295.59|295.74|295.59|295.49|295.34|147
1677553500000|2023-02-28 03:05:00|295.69|295.54|295.59|295.44|295.69|295.54|295.59|295.44|97
1677553800000|2023-02-28 03:10:00|295.54|295.39|295.54|295.39|295.54|295.39|295.54|295.39|45
1677554100000|2023-02-28 03:15:00|295.49|295.34|295.39|295.24|295.49|295.34|295.34|295.19|113
1677554400000|2023-02-28 03:20:00|295.34|295.19|295.24|295.09|295.34|295.19|295.19|295.04|87
1677554700000|2023-02-28 03:25:00|295.19|295.04|295.19|295.04|295.24|295.09|295.14|294.99|149
1677555000000|2023-02-28 03:30:00|295.14|294.99|295.14|294.99|295.19|295.04|295.14|294.99|152
1677555300000|2023-02-28 03:35:00|295.19|295.04|295.34|295.19|295.34|295.19|295.19|295.04|134
1677555600000|2023-02-28 03:40:00|295.29|295.14|295.44|295.29|295.44|295.29|295.29|295.14|90
1677555900000|2023-02-28 03:45:00|295.34|295.19|295.34|295.19|295.34|295.19|295.29|295.14|176
1677556200000|2023-02-28 03:50:00|295.29|295.14|295.29|295.14|295.34|295.19|295.29|295.14|89
1677556500000|2023-02-28 03:55:00|295.34|295.19|295.29|295.14|295.39|295.24|295.29|295.14|93
1677556800000|2023-02-28 04:00:00|295.24|295.09|295.24|295.09|295.24|295.09|295.24|295.09|29
1677557100000|2023-02-28 04:05:00|||||||||33
1677557400000|2023-02-28 04:10:00|295.19|295.04|295.14|294.99|295.19|295.04|295.14|294.99|61
1677557700000|2023-02-28 04:15:00|295.09|294.94|295.09|294.94|295.09|294.94|295.04|294.84|82
1677558000000|2023-02-28 04:20:00|295.14|294.99|295.09|294.94|295.14|294.99|295.09|294.94|55
1677558300000|2023-02-28 04:25:00|295.14|294.89|295.14|294.99|295.14|294.99|295.09|294.89|65
1677558600000|2023-02-28 04:30:00|295.09|294.94|294.99|294.84|295.14|294.99|294.99|294.84|74
1677558900000|2023-02-28 04:35:00|295.04|294.89|294.99|294.84|295.04|294.89|294.99|294.79|90
1677559200000|2023-02-28 04:40:00|294.94|294.79|294.89|294.74|294.94|294.79|294.84|294.69|131
1677559500000|2023-02-28 04:45:00|294.84|294.69|294.89|294.74|294.89|294.74|294.84|294.69|99
1677559800000|2023-02-28 04:50:00|294.84|294.69|294.89|294.74|294.89|294.74|294.79|294.64|146
1677560100000|2023-02-28 04:55:00|294.84|294.69|294.84|294.69|294.89|294.74|294.84|294.69|102
1677560400000|2023-02-28 05:00:00|294.89|294.74|294.59|294.44|294.89|294.74|294.59|294.44|536
1677560700000|2023-02-28 05:05:00|294.54|294.39|294.29|294.14|294.54|294.39|294.29|294.14|330
1677561000000|2023-02-28 05:10:00|294.24|294.09|294.34|294.19|294.44|294.29|294.24|294.09|190
1677561300000|2023-02-28 05:15:00|294.39|294.24|294.49|294.34|294.64|294.49|294.39|294.24|200
1677561600000|2023-02-28 05:20:00|294.44|294.29|294.44|294.29|294.49|294.34|294.39|294.24|130
1677561900000|2023-02-28 05:25:00|294.39|294.24|294.24|294.09|294.44|294.29|294.24|294.09|181
1677562200000|2023-02-28 05:30:00|294.19|294.04|294.09|293.94|294.19|294.04|294.09|293.94|213
1677562500000|2023-02-28 05:35:00|294.14|293.99|294.09|293.94|294.14|293.99|294.04|293.89|169
1677562800000|2023-02-28 05:40:00|294.14|293.99|294.19|294.04|294.24|294.09|294.14|293.99|237
1677563100000|2023-02-28 05:45:00|294.24|294.09|294.34|294.19|294.39|294.24|294.19|294.04|244
1677563400000|2023-02-28 05:50:00|294.29|294.14|294.34|294.14|294.34|294.14|294.14|293.99|205
1677563700000|2023-02-28 05:55:00|294.29|294.19|294.34|294.19|294.34|294.19|294.29|294.14|105
1677564000000|2023-02-28 06:00:00|294.39|294.24|294.49|294.34|294.54|294.39|294.39|294.24|191
1677564300000|2023-02-28 06:05:00|294.54|294.39|294.49|294.34|294.64|294.49|294.49|294.34|165
1677564600000|2023-02-28 06:10:00|294.54|294.39|294.54|294.39|294.54|294.39|294.54|294.39|68
1677564900000|2023-02-28 06:15:00|294.59|294.44|294.59|294.44|294.59|294.44|294.59|294.44|104
1677565200000|2023-02-28 06:20:00|294.54|294.39|294.54|294.39|294.54|294.39|294.49|294.34|144
1677565500000|2023-02-28 06:25:00|294.59|294.44|294.59|294.44|294.59|294.44|294.54|294.39|78
1677565800000|2023-02-28 06:30:00|294.64|294.49|294.49|294.34|294.64|294.49|294.44|294.29|155
1677566100000|2023-02-28 06:35:00|294.44|294.29|294.39|294.24|294.49|294.34|294.34|294.19|152
1677566400000|2023-02-28 06:40:00|294.44|294.29|294.54|294.39|294.54|294.39|294.39|294.24|266
1677566700000|2023-02-28 06:45:00|294.49|294.34|294.49|294.34|294.54|294.39|294.49|294.34|79
1677567000000|2023-02-28 06:50:00|294.44|294.29|294.34|294.19|294.44|294.29|294.34|294.19|155
1677567300000|2023-02-28 06:55:00|294.39|294.24|294.44|294.29|294.44|294.29|294.39|294.24|87
1677567600000|2023-02-28 07:00:00|294.49|294.34|294.44|294.29|294.54|294.39|294.44|294.29|138
1677567900000|2023-02-28 07:05:00|294.39|294.24|294.29|294.14|294.44|294.29|294.24|294.09|310
1677568200000|2023-02-28 07:10:00|294.24|294.09|294.19|294.04|294.29|294.14|294.19|294.04|159
1677568500000|2023-02-28 07:15:00|294.24|294.09|294.24|294.09|294.29|294.14|294.19|294.04|173
1677568800000|2023-02-28 07:20:00|294.29|294.14|294.29|294.14|294.29|294.14|294.29|294.09|70
1677569100000|2023-02-28 07:25:00|294.24|294.09|294.09|293.94|294.29|294.14|294.09|293.94|181
1677569400000|2023-02-28 07:30:00|294.14|293.89|294.04|293.89|294.14|293.99|294.04|293.89|163
1677569700000|2023-02-28 07:35:00|294.09|293.84|293.99|293.84|294.09|293.94|293.99|293.84|106
1677570000000|2023-02-28 07:40:00|294.04|293.79|293.89|293.74|294.04|293.84|293.89|293.74|159
1677570300000|2023-02-28 07:45:00|293.84|293.69|293.74|293.59|293.89|293.69|293.74|293.54|230
1677570600000|2023-02-28 07:50:00|293.69|293.54|293.79|293.64|293.84|293.69|293.59|293.44|251
1677570900000|2023-02-28 07:55:00|293.74|293.59|293.54|293.34|293.74|293.59|293.54|293.34|146
1677571200000|2023-02-28 08:00:00|293.49|293.39|292.99|292.84|293.49|293.39|292.89|292.74|997
1677571500000|2023-02-28 08:05:00|293.04|292.89|292.94|292.79|293.09|292.94|292.89|292.74|429
1677571800000|2023-02-28 08:10:00|292.99|292.84|292.94|292.79|293.09|292.94|292.84|292.64|164
1677572100000|2023-02-28 08:15:00|292.89|292.74|293.04|292.84|293.09|292.94|292.89|292.74|243
1677572400000|2023-02-28 08:20:00|292.99|292.89|293.04|292.89|293.24|293.09|292.99|292.84|202
1677572700000|2023-02-28 08:25:00|292.99|292.84|293.24|293.04|293.24|293.04|292.99|292.84|256
1677573000000|2023-02-28 08:30:00|293.19|292.99|293.09|292.89|293.19|292.99|292.94|292.79|268
1677573300000|2023-02-28 08:35:00|293.04|292.94|293.19|293.04|293.19|293.04|293.04|292.89|186
1677573600000|2023-02-28 08:40:00|293.24|293.09|293.24|293.04|293.29|293.14|293.19|293.04|275
1677573900000|2023-02-28 08:45:00|293.19|293.09|293.24|293.09|293.39|293.24|293.19|293.04|354
1677574200000|2023-02-28 08:50:00|293.19|293.04|293.19|293.04|293.34|293.19|293.04|292.89|645
1677574500000|2023-02-28 08:55:00|293.14|292.99|293.04|292.84|293.19|293.04|292.99|292.84|594
1677574800000|2023-02-28 09:00:00|292.99|292.79|292.89|292.74|293.29|293.14|292.89|292.69|1597
1677575100000|2023-02-28 09:05:00|292.84|292.69|292.89|292.74|293.14|292.99|292.84|292.64|717
1677575400000|2023-02-28 09:10:00|292.94|292.79|292.89|292.74|293.04|292.89|292.89|292.74|151
1677575700000|2023-02-28 09:15:00|292.84|292.69|292.74|292.59|292.84|292.69|292.69|292.54|175
1677576000000|2023-02-28 09:20:00|292.89|292.29|292.99|292.39|292.99|292.39|292.89|292.29|0
1677576300000|2023-02-28 09:25:00|292.89|292.29|292.89|292.29|293.09|292.49|292.89|292.29|4
1677576600000|2023-02-28 09:30:00|292.99|292.39|292.99|292.39|292.99|292.39|292.89|292.29|0
1677576900000|2023-02-28 09:35:00|292.89|292.29|292.99|292.39|292.99|292.39|292.89|292.29|0
1677577200000|2023-02-28 09:40:00|292.89|292.29|292.99|292.39|292.99|292.39|292.89|292.29|0
1677577500000|2023-02-28 09:45:00|293.09|292.49|293.09|292.49|293.09|292.49|293.09|292.49|0
1677577800000|2023-02-28 09:50:00|292.84|292.59|292.99|292.79|292.99|292.84|292.74|292.59|39
1677578100000|2023-02-28 09:55:00|292.94|292.84|292.99|292.84|293.09|292.89|292.94|292.84|2
1677578400000|2023-02-28 10:00:00|293.04|292.89|293.04|292.89|293.09|292.89|292.99|292.89|0
1677578700000|2023-02-28 10:05:00|292.99|292.84|293.14|292.94|293.14|292.94|292.99|292.84|2
1677579000000|2023-02-28 10:10:00|293.09|292.99|293.24|293.04|293.24|293.09|293.09|292.89|19
1677579300000|2023-02-28 10:15:00|293.19|293.09|293.19|293.04|293.24|293.09|293.19|293.04|2
1677579600000|2023-02-28 10:20:00|293.24|293.09|293.29|293.14|293.29|293.14|293.19|293.09|8
1677579900000|2023-02-28 10:25:00|293.34|293.19|293.34|293.19|293.34|293.19|293.29|293.14|19
1677580200000|2023-02-28 10:30:00|293.39|293.24|293.39|293.24|293.39|293.24|293.39|293.24|8
1677580500000|2023-02-28 10:35:00|293.44|293.29|293.39|293.24|293.44|293.29|293.39|293.24|3
1677580800000|2023-02-28 10:40:00|293.44|293.29|293.44|293.29|293.49|293.34|293.44|293.29|24
1677581100000|2023-02-28 10:45:00|293.39|293.24|293.44|293.24|293.44|293.29|293.34|293.19|33
1677581400000|2023-02-28 10:50:00|293.39|293.19|293.39|293.24|293.44|293.24|293.39|293.19|0
1677581700000|2023-02-28 10:55:00||293.19||293.24||293.24||293.19|0
1677582000000|2023-02-28 11:00:00|293.44|293.19|293.44|293.24|293.44|293.29|293.44|293.19|2
1677582300000|2023-02-28 11:05:00|293.39|293.29|293.24|293.09|293.39|293.29|293.24|293.09|8
1677582600000|2023-02-28 11:10:00|293.29|293.14|293.34|293.19|293.39|293.19|293.29|293.14|15
1677582900000|2023-02-28 11:15:00|293.39|293.24|293.34|293.14|293.39|293.24|293.29|293.14|21
1677583200000|2023-02-28 11:20:00|293.29||293.29||293.34||293.29||0
1677583500000|2023-02-28 11:25:00|293.34|293.19|293.39|293.19|293.39|293.24|293.29|293.14|5
1677583800000|2023-02-28 11:30:00|293.34|293.14|293.39|293.19|293.39|293.19|293.29|293.09|9
1677584100000|2023-02-28 11:35:00|293.34|293.24|293.44|293.29|293.44|293.29|293.34|293.19|1
1677584400000|2023-02-28 11:40:00|293.49|293.34|293.49|293.29|293.49|293.34|293.44|293.29|2
1677584700000|2023-02-28 11:45:00|293.54|293.34|293.49|293.34|293.54|293.39|293.49|293.34|49
1677585000000|2023-02-28 11:50:00|293.44|293.29|293.49|293.34|293.49|293.34|293.44|293.29|11
1677585300000|2023-02-28 11:55:00|293.44|293.29|293.44|293.29|293.44|293.29|293.44|293.29|4
1677585600000|2023-02-28 12:00:00|293.49|293.34|293.44|293.29|293.49|293.34|293.44|293.29|19
1677585900000|2023-02-28 12:05:00|293.49|293.34|293.44|293.29|293.49|293.34|293.44|293.29|40
1677586200000|2023-02-28 12:10:00|293.49|293.34|293.44|293.29|293.49|293.34|293.44|293.29|31
1677586500000|2023-02-28 12:15:00|293.49|293.34|293.54|293.34|293.54|293.39|293.49|293.34|11
1677586800000|2023-02-28 12:20:00|293.49||293.49||293.49||293.49||1
1677587100000|2023-02-28 12:25:00|293.54|293.39|293.54|293.39|293.54|293.39|293.54|293.39|21
1677587400000|2023-02-28 12:30:00|293.49|293.34|293.49|293.34|293.54|293.39|293.49|293.34|24
1677587700000|2023-02-28 12:35:00|293.44|293.29|293.34|293.19|293.44|293.29|293.34|293.19|68
1677588000000|2023-02-28 12:40:00|293.39|293.24|293.44|293.29|293.44|293.29|293.34|293.19|83
1677588300000|2023-02-28 12:45:00|293.49|293.24|293.49|293.34|293.49|293.34|293.44|293.24|45
1677588600000|2023-02-28 12:50:00|293.54|293.39|293.64|293.49|293.64|293.49|293.49|293.34|177
1677588900000|2023-02-28 12:55:00|293.69|293.54|293.79|293.64|293.79|293.64|293.69|293.49|80
1677589200000|2023-02-28 13:00:00|293.84|293.69|293.79|293.64|293.84|293.69|293.79|293.64|111
1677589500000|2023-02-28 13:05:00|293.74|293.59|293.79|293.64|293.79|293.64|293.69|293.54|43
1677589800000|2023-02-28 13:10:00|293.84|293.69|293.94|293.79|293.94|293.79|293.79|293.64|159
1677590100000|2023-02-28 13:15:00|293.89|293.74|293.79|293.64|293.89|293.74|293.79|293.64|28
1677590400000|2023-02-28 13:20:00|293.74|293.59|293.74|293.59|293.74|293.59|293.69|293.54|19
1677590700000|2023-02-28 13:25:00|293.79|293.64|293.79|293.64|293.79|293.64|293.79|293.59|23
1677591000000|2023-02-28 13:30:00|293.74|293.59|293.64|293.49|293.79|293.64|293.64|293.49|49
1677591300000|2023-02-28 13:35:00|293.59|293.44|293.69|293.54|293.74|293.59|293.59|293.39|58
1677591600000|2023-02-28 13:40:00|293.74|293.49|293.69|293.54|293.74|293.59|293.69|293.49|30
1677591900000|2023-02-28 13:45:00|293.74|293.59|293.79|293.64|293.79|293.64|293.74|293.59|20
1677592200000|2023-02-28 13:50:00|293.84|293.69|293.89|293.74|293.89|293.74|293.84|293.69|34
1677592500000|2023-02-28 13:55:00|293.84|293.69|293.79|293.64|293.84|293.74|293.79|293.59|37
1677592800000|2023-02-28 14:00:00|293.84|293.69|293.74|293.59|293.84|293.69|293.74|293.59|18
1677593100000|2023-02-28 14:05:00|293.79|293.64|293.84|293.69|293.84|293.69|293.74|293.59|21
1677593400000|2023-02-28 14:10:00|293.79|293.64|293.74|293.54|293.84|293.64|293.69|293.54|53
1677593700000|2023-02-28 14:15:00|293.69|293.59|293.74|293.54|293.74|293.59|293.69|293.54|11
1677594000000|2023-02-28 14:20:00|293.69|293.59|293.69|293.49|293.69|293.59|293.64|293.49|13
1677594300000|2023-02-28 14:25:00|293.64|293.54|293.54|293.34|293.69|293.54|293.49|293.34|24
1677594600000|2023-02-28 14:30:00|293.49|293.39|293.49|293.29|293.84|293.69|293.34|293.19|183
1677594900000|2023-02-28 14:35:00|293.54|293.34|293.84|293.64|293.84|293.64|293.44|293.29|112
1677595200000|2023-02-28 14:40:00|293.89|293.69|294.04|293.89|294.19|294.04|293.89|293.69|123
1677595500000|2023-02-28 14:45:00|294.09|293.94|294.14|293.94|294.54|294.39|294.04|293.94|132
1677595800000|2023-02-28 14:50:00|294.19|293.99|294.24|294.09|294.39|294.24|294.04|293.89|132
1677596100000|2023-02-28 14:55:00|294.29|294.14|294.34|294.14|294.34|294.19|294.19|293.99|118
1677596400000|2023-02-28 15:00:00|294.44|294.19|294.54|294.39|294.74|294.59|294.34|294.14|197
1677596700000|2023-02-28 15:05:00|294.59|294.44|294.44|294.24|294.69|294.49|294.44|294.24|92
1677597000000|2023-02-28 15:10:00|294.49|294.29|294.39|294.24|294.54|294.39|294.24|294.04|109
1677597300000|2023-02-28 15:15:00|294.34|294.19|294.44|294.29|294.44|294.29|294.09|293.94|40
1677597600000|2023-02-28 15:20:00|294.39|294.24|294.59|294.44|294.64|294.49|294.34|294.19|58
1677597900000|2023-02-28 15:25:00|294.64|294.39|294.54|294.34|294.69|294.54|294.44|294.29|47
1677598200000|2023-02-28 15:30:00|294.59|294.39|294.74|294.54|294.74|294.59|294.44|294.24|84
1677598500000|2023-02-28 15:35:00|294.79|294.59|294.89|294.69|295.04|294.89|294.69|294.54|111
1677598800000|2023-02-28 15:40:00|294.84|294.74|294.79|294.59|295.04|294.89|294.69|294.54|78
1677599100000|2023-02-28 15:45:00|294.74|294.54|294.54|294.34|294.74|294.59|294.39|294.24|35
1677599400000|2023-02-28 15:50:00|294.49|294.39|294.64|294.44|294.64|294.49|294.39|294.24|81
1677599700000|2023-02-28 15:55:00|294.59|294.49|294.79|294.59|294.79|294.64|294.54|294.39|120
1677600000000|2023-02-28 16:00:00|294.84|294.64|294.94|294.79|294.94|294.79|294.79|294.59|54
1677600300000|2023-02-28 16:05:00|294.99|294.84|295.19|295.04|295.24|295.04|294.99|294.84|122
1677600600000|2023-02-28 16:10:00|295.14|294.99|294.99|294.84|295.19|295.04|294.94|294.74|55
1677600900000|2023-02-28 16:15:00|295.04|294.79|294.99|294.79|295.09|294.94|294.94|294.79|29
1677601200000|2023-02-28 16:20:00|294.94|294.74|294.99|294.84|295.04|294.84|294.89|294.74|33
1677601500000|2023-02-28 16:25:00|295.04|294.89|295.14|294.94|295.39|295.24|294.94|294.79|105
1677601800000|2023-02-28 16:30:00|295.09|294.99|295.14|294.94|295.29|295.09|295.04|294.84|60
1677602100000|2023-02-28 16:35:00|295.09|294.99|295.29|295.09|295.39|295.19|294.99|294.84|119
1677602400000|2023-02-28 16:40:00|295.19|295.04|295.14|294.94|295.24|295.09|295.04|294.84|61
1677602700000|2023-02-28 16:45:00|295.09|294.89|295.09|294.89|295.14|294.99|294.94|294.79|75
1677603000000|2023-02-28 16:50:00|295.04|294.84|295.14|294.94|295.14|294.99|294.99|294.84|30
1677603300000|2023-02-28 16:55:00|295.09|294.99|295.04|294.84|295.19|294.99|294.99|294.84|110
1677603600000|2023-02-28 17:00:00|295.09|294.89|295.29|295.09|295.29|295.14|295.04|294.89|74
1677603900000|2023-02-28 17:05:00|295.24|295.04|295.09|294.89|295.29|295.09|295.04|294.84|43
1677604200000|2023-02-28 17:10:00|295.14|294.94|295.24|295.09|295.29|295.09|295.09|294.94|16
1677604500000|2023-02-28 17:15:00|295.29|295.04|295.44|295.24|295.44|295.29|295.19|295.04|78
1677604800000|2023-02-28 17:20:00|295.49|295.29|295.44|295.24|295.59|295.44|295.34|295.19|53
1677605100000|2023-02-28 17:25:00|295.49|295.29|295.44|295.29|295.54|295.39|295.34|295.19|70
1677605400000|2023-02-28 17:30:00|295.39|295.24|295.39|295.24|295.39|295.24|295.34|295.14|23
1677605700000|2023-02-28 17:35:00|295.34|295.19|295.29|295.14|295.39|295.24|295.29|295.14|24
1677606000000|2023-02-28 17:40:00|295.24|295.09|295.29|295.14|295.34|295.19|295.14|294.99|46
1677606300000|2023-02-28 17:45:00|295.34|295.19|295.44|295.24|295.44|295.29|295.29|295.14|29
1677606600000|2023-02-28 17:50:00|295.49|295.29|295.59|295.44|295.59|295.44|295.44|295.24|46
1677606900000|2023-02-28 17:55:00|295.64|295.49|295.64|295.49|295.69|295.49|295.59|295.44|49
1677607200000|2023-02-28 18:00:00|295.59|295.44|295.69|295.54|295.74|295.59|295.59|295.44|31
1677607500000|2023-02-28 18:05:00|295.74|295.59|295.49|295.34|295.74|295.59|295.49|295.29|70
1677607800000|2023-02-28 18:10:00|295.54|295.29|295.39|295.19|295.59|295.44|295.39|295.19|28
1677608100000|2023-02-28 18:15:00|295.34|295.24|295.34|295.19|295.44|295.29|295.34|295.19|20
1677608400000|2023-02-28 18:20:00|295.39|295.24|295.44|295.24|295.44|295.29|295.39|295.24|8
1677608700000|2023-02-28 18:25:00|295.39|295.29|295.44|295.24|295.44|295.29|295.39|295.24|4
1677609000000|2023-02-28 18:30:00|295.39|295.29|295.34|295.14|295.49|295.34|295.24|295.09|40
1677609300000|2023-02-28 18:35:00|295.39|295.19|295.44|295.24|295.49|295.29|295.29|295.14|22
1677609600000|2023-02-28 18:40:00|295.39|295.29|295.44|295.24|295.49|295.29|295.34|295.14|24
1677609900000|2023-02-28 18:45:00|295.49|295.29|295.49|295.34|295.59|295.44|295.39|295.24|20
1677610200000|2023-02-28 18:50:00|295.54|295.39|295.44|295.24|295.54|295.39|295.44|295.24|11
1677610500000|2023-02-28 18:55:00|295.39|295.19|295.39|295.24|295.39|295.24|295.29|295.14|19
1677610800000|2023-02-28 19:00:00|295.44|295.29|295.49|295.34|295.54|295.34|295.39|295.29|29
1677611100000|2023-02-28 19:05:00|295.44|295.29|295.44|295.24|295.49|295.34|295.24|295.09|51
1677611400000|2023-02-28 19:10:00|295.39|295.29|295.39|295.24|295.44|295.29|295.34|295.19|13
1677611700000|2023-02-28 19:15:00|295.34|295.19|295.29|295.14|295.39|295.24|295.29|295.14|60
1677612000000|2023-02-28 19:20:00|295.24|295.09|295.39|295.24|295.44|295.29|295.24|295.09|30
1677612300000|2023-02-28 19:25:00|295.34|295.19|295.29|295.14|295.34|295.19|295.29|295.14|21
1677612600000|2023-02-28 19:30:00|295.24|295.09|295.29|295.09|295.34|295.14|295.19|295.04|39
1677612900000|2023-02-28 19:35:00|295.24|295.04|295.39|295.19|295.39|295.19|295.19|295.04|22
1677613200000|2023-02-28 19:40:00|295.34|295.14|295.29|295.14|295.39|295.19|295.29|295.09|24
1677613500000|2023-02-28 19:45:00|295.34|295.19|295.44|295.24|295.49|295.29|295.29|295.14|6
1677613800000|2023-02-28 19:50:00|295.49|295.29|295.39|295.19|295.49|295.34|295.34|295.14|23
1677614100000|2023-02-28 19:55:00|295.34|295.14|295.14|294.99|295.34|295.14|295.14|294.94|36
1677614400000|2023-02-28 20:00:00|295.09|294.94|295.09|294.89|295.19|295.04|295.04|294.89|12
1677614700000|2023-02-28 20:05:00|295.04|294.84|295.04|294.89|295.14|294.94|294.99|294.84|14
1677615000000|2023-02-28 20:10:00|295.09|294.84|294.99|294.84|295.09|294.94|294.99|294.84|28
1677615300000|2023-02-28 20:15:00|295.04|294.79|295.04|294.84|295.04|294.89|294.94|294.74|15
1677615600000|2023-02-28 20:20:00|294.99|294.89|294.99|294.84|295.09|294.94|294.99|294.84|13
1677615900000|2023-02-28 20:25:00|294.94|294.79|294.84|294.64|294.99|294.84|294.84|294.64|21
1677616200000|2023-02-28 20:30:00|294.79|294.69|294.79|294.64|294.84|294.69|294.74|294.54|45
1677616500000|2023-02-28 20:35:00|294.74|294.59|294.79|294.59|294.79|294.64|294.74|294.59|13
1677616800000|2023-02-28 20:40:00|294.74|294.64|295.04|294.84|295.04|294.84|294.74|294.59|32
1677617100000|2023-02-28 20:45:00|294.99|294.89|294.99|294.79|295.14|294.94|294.94|294.79|35
1677617400000|2023-02-28 20:50:00|294.94|294.74|294.89|294.69|294.99|294.84|294.84|294.69|29
1677617700000|2023-02-28 20:55:00|294.84|294.64|294.69|294.49|294.94|294.74|294.69|294.49|32
1677618000000|2023-02-28 21:00:00|294.64|294.44|294.74|294.44|294.89|294.49|294.64|294.44|1
1677618300000|2023-02-28 21:05:00|294.69||294.69||294.74||294.69||0
1677618600000|2023-02-28 21:10:00|294.74|294.39|294.79|294.19|294.79|294.39|294.54|294.19|4
1677618900000|2023-02-28 21:15:00|294.69|294.09|294.79|294.19|294.79|294.19|294.69|294.09|0
1677619500000|2023-02-28 21:25:00|294.89|294.29|294.79|294.19|294.89|294.29|294.79|294.19|0
1677619800000|2023-02-28 21:30:00|294.69|294.09|294.79|294.19|294.79|294.19|294.69|294.09|0
1677620100000|2023-02-28 21:35:00|294.69|294.09|294.79|294.19|294.79|294.19|294.69|294.09|0
1677620400000|2023-02-28 21:40:00|294.89|294.29|294.89|294.29|294.89|294.29|294.89|294.29|0
1677621300000|2023-02-28 21:55:00|294.79|294.19|294.89|294.29|294.89|294.29|294.79|294.19|0
1677625200000|2023-02-28 23:00:00|294.79|294.19|294.89|294.29|294.89|294.29|294.79|294.19|0
1677626100000|2023-02-28 23:15:00|294.79|294.19|294.79|294.19|294.89|294.29|294.79|294.19|0
1677626700000|2023-02-28 23:25:00|294.69|294.09|294.59|293.99|294.69|294.09|294.59|293.99|0
1677627000000|2023-02-28 23:30:00|294.69|294.09|294.69|294.09|294.69|294.09|294.69|294.09|0
1677627300000|2023-02-28 23:35:00|294.59|293.99|294.69|294.09|294.69|294.09|294.59|293.99|0
1677627600000|2023-02-28 23:40:00|294.59|293.99|294.59|293.99|294.69|294.09|294.59|293.99|0
1677627900000|2023-02-28 23:45:00|294.49|293.89|294.49|293.89|294.59|293.99|294.49|293.89|0
1677628200000|2023-02-28 23:50:00|294.59|293.99|294.49|293.89|294.59|293.99|294.49|293.89|0
1677628500000|2023-02-28 23:55:00|294.59|293.99|294.69|294.09|294.69|294.09|294.59|293.99|0
1677628800000|2023-03-01 00:00:00|294.59|293.99|294.59|293.99|294.59|293.99|294.59|293.99|0
1677629100000|2023-03-01 00:05:00|294.49|293.89|294.49|293.89|294.49|293.89|294.49|293.89|0
1677629400000|2023-03-01 00:10:00|294.39|293.79|294.49|293.89|294.49|293.89|294.39|293.79|0
1677629700000|2023-03-01 00:15:00|294.39|293.79|294.39|293.79|294.49|293.89|294.39|293.79|0
1677630000000|2023-03-01 00:20:00|294.49|293.89|294.39|293.79|294.49|293.89|294.39|293.79|0
1677630600000|2023-03-01 00:30:00|294.49|294.24|294.34|294.19|294.49|294.24|294.19|293.94|289
1677630900000|2023-03-01 00:35:00|294.39|294.24|294.54|294.39|294.84|294.69|294.39|294.24|200
1677631200000|2023-03-01 00:40:00|294.64|294.49|294.79|294.64|294.89|294.69|294.64|294.49|148
1677631500000|2023-03-01 00:45:00|294.69|294.54|294.49|294.34|294.69|294.54|294.34|294.19|140
1677631800000|2023-03-01 00:50:00|294.54|294.39|294.54|294.39|294.69|294.54|294.49|294.34|184
1677632100000|2023-03-01 00:55:00|294.49|294.34|294.89|294.74|294.89|294.74|294.49|294.34|264
1677632400000|2023-03-01 01:00:00|295.04|294.89|295.69|295.54|295.74|295.59|294.89|294.74|829
1677632700000|2023-03-01 01:05:00|295.74|295.49|295.74|295.54|295.84|295.69|295.64|295.49|572
1677633000000|2023-03-01 01:10:00|295.69|295.49|294.99|294.84|295.84|295.64|294.99|294.84|310
1677633300000|2023-03-01 01:15:00|294.94|294.79|294.94|294.79|295.14|294.99|294.89|294.74|311
1677633600000|2023-03-01 01:20:00|294.99|294.74|294.89|294.74|295.09|294.94|294.84|294.69|355
1677633900000|2023-03-01 01:25:00|294.84|294.69|295.04|294.84|295.09|294.89|294.84|294.69|248
1677634200000|2023-03-01 01:30:00|294.99|294.89|295.24|295.09|295.24|295.09|294.79|294.64|284
1677634500000|2023-03-01 01:35:00|295.19|295.04|294.94|294.74|295.19|295.04|294.69|294.54|273
1677634800000|2023-03-01 01:40:00|294.89|294.79|295.39|295.24|295.39|295.24|294.79|294.59|174
1677635100000|2023-03-01 01:45:00|295.44|295.29|295.59|295.44|295.59|295.44|295.34|295.19|281
1677635400000|2023-03-01 01:50:00|295.64|295.49|295.59|295.44|295.84|295.64|295.54|295.39|250
1677635700000|2023-03-01 01:55:00|295.64|295.39|295.67|295.47|295.77|295.62|295.54|295.37|195
1677636000000|2023-03-01 02:00:00|295.62|295.52|295.97|295.82|295.97|295.82|295.62|295.47|292
1677636300000|2023-03-01 02:05:00|295.92|295.77|295.97|295.82|296.02|295.87|295.87|295.72|346
1677636600000|2023-03-01 02:10:00|296.02|295.87|295.92|295.77|296.12|295.92|295.92|295.72|281
1677636900000|2023-03-01 02:15:00|295.87|295.72|295.82|295.67|295.92|295.77|295.77|295.62|166
1677637200000|2023-03-01 02:20:00|295.77|295.62|295.97|295.82|296.02|295.82|295.72|295.57|131
1677637500000|2023-03-01 02:25:00|296.02|295.87|296.02|295.87|296.07|295.92|295.97|295.82|273
1677637800000|2023-03-01 02:30:00|296.07|295.92|296.22|296.07|296.22|296.07|296.07|295.92|248
1677638100000|2023-03-01 02:35:00|296.17|296.02|296.02|295.87|296.27|296.12|296.02|295.87|511
1677638400000|2023-03-01 02:40:00|295.97|295.82|295.82|295.62|296.07|295.92|295.77|295.62|154
1677638700000|2023-03-01 02:45:00|295.77|295.67|295.67|295.52|295.77|295.67|295.67|295.52|119
1677639000000|2023-03-01 02:50:00|295.72|295.57|295.92|295.77|295.97|295.82|295.72|295.57|163
1677639300000|2023-03-01 02:55:00|295.87|295.72|295.92|295.77|295.92|295.77|295.87|295.72|79
1677639600000|2023-03-01 03:00:00|296.02|295.87|296.27|296.12|296.27|296.12|296.02|295.87|105
1677639900000|2023-03-01 03:05:00|296.32|296.17|296.47|296.32|296.47|296.32|296.32|296.17|114
1677640200000|2023-03-01 03:10:00|296.42|296.27|296.42|296.27|296.57|296.42|296.37|296.22|316
1677640500000|2023-03-01 03:15:00|296.37|296.17|296.27|296.12|296.37|296.17|296.22|296.07|112
1677640800000|2023-03-01 03:20:00|296.17|296.02|296.22|296.07|296.27|296.12|296.12|295.97|231
1677641100000|2023-03-01 03:25:00|296.27|296.12|296.27|296.12|296.32|296.17|296.22|296.12|90
1677641400000|2023-03-01 03:30:00|296.32|296.07|296.27|296.12|296.32|296.12|296.17|296.02|188
1677641700000|2023-03-01 03:35:00|296.22|296.07|295.97|295.82|296.27|296.12|295.92|295.77|169
1677642000000|2023-03-01 03:40:00|295.92|295.77|295.92|295.77|295.97|295.82|295.77|295.62|214
1677642300000|2023-03-01 03:45:00|295.87|295.72|295.87|295.72|295.92|295.77|295.77|295.62|185
1677642600000|2023-03-01 03:50:00|295.92|295.77|296.02|295.87|296.12|295.97|295.92|295.77|187
1677642900000|2023-03-01 03:55:00|296.07|295.82|296.02|295.87|296.12|295.97|296.02|295.82|212
1677643200000|2023-03-01 04:00:00|296.07|295.92|296.22|296.07|296.27|296.12|296.07|295.92|120
1677643500000|2023-03-01 04:05:00|296.27|296.12|296.22|296.07|296.32|296.12|296.22|296.07|70
1677643800000|2023-03-01 04:10:00|296.27|296.12|296.22|296.07|296.27|296.12|296.22|296.07|84
1677644100000|2023-03-01 04:15:00|296.27|296.12|296.22|296.07|296.27|296.12|296.22|296.07|95
1677644400000|2023-03-01 04:20:00|296.17|296.02|296.17|296.02|296.17|296.02|296.12|295.97|221
1677644700000|2023-03-01 04:25:00|296.22|296.07|296.12|295.97|296.22|296.07|296.12|295.97|121
1677645000000|2023-03-01 04:30:00|296.17|296.02|296.12|295.97|296.27|296.12|296.12|295.97|275
1677645300000|2023-03-01 04:35:00|296.17|296.02|296.17|296.02|296.17|296.02|296.17|296.02|42
1677645600000|2023-03-01 04:40:00|296.22|296.07|296.02|295.87|296.22|296.07|296.02|295.87|156
1677645900000|2023-03-01 04:45:00|||||||||45
1677646200000|2023-03-01 04:50:00|296.07|295.92|296.02|295.87|296.07|295.92|296.02|295.87|74
1677646500000|2023-03-01 04:55:00|296.07|295.92|296.07|295.92|296.07|295.92|296.07|295.92|73
1677646800000|2023-03-01 05:00:00|296.12|295.97|295.82|295.62|296.12|295.97|295.82|295.62|294
1677647100000|2023-03-01 05:05:00|295.77|295.57|295.17|295.02|295.77|295.57|295.17|295.02|595
1677647400000|2023-03-01 05:10:00|295.12|294.97|295.37|295.22|295.42|295.27|295.12|294.97|299
1677647700000|2023-03-01 05:15:00|295.42|295.27|295.52|295.37|295.57|295.42|295.37|295.22|147
1677648000000|2023-03-01 05:20:00|295.57|295.42|295.52|295.37|295.57|295.42|295.47|295.32|134
1677648300000|2023-03-01 05:25:00|295.57|295.42|295.62|295.47|295.62|295.47|295.57|295.42|75
1677648600000|2023-03-01 05:30:00|295.67|295.52|295.57|295.42|295.67|295.52|295.57|295.42|111
1677648900000|2023-03-01 05:35:00|295.52|295.37|295.52|295.37|295.57|295.42|295.52|295.37|119
1677649200000|2023-03-01 05:40:00|295.57|295.42|295.42|295.27|295.57|295.42|295.42|295.27|130
1677649500000|2023-03-01 05:45:00|295.47|295.32|295.47|295.32|295.47|295.32|295.42|295.27|131
1677649800000|2023-03-01 05:50:00|295.42|295.27|295.42|295.27|295.42|295.27|295.37|295.22|88
1677650100000|2023-03-01 05:55:00|295.47|295.32|295.42|295.27|295.47|295.32|295.42|295.27|73
1677650400000|2023-03-01 06:00:00|295.47|295.32|295.62|295.47|295.67|295.52|295.47|295.32|131
1677650700000|2023-03-01 06:05:00|295.52|295.37|295.47|295.32|295.52|295.37|295.47|295.32|75
1677651000000|2023-03-01 06:10:00|295.52|295.37|295.57|295.42|295.62|295.47|295.52|295.37|158
1677651300000|2023-03-01 06:15:00|295.62|295.37|295.47|295.32|295.62|295.42|295.47|295.32|116
1677651600000|2023-03-01 06:20:00|295.52|295.37|295.67|295.52|295.67|295.52|295.52|295.37|164
1677651900000|2023-03-01 06:25:00|295.72|295.57|295.82|295.67|295.87|295.72|295.67|295.52|120
1677652200000|2023-03-01 06:30:00|295.77|295.62|295.77|295.62|295.87|295.72|295.77|295.62|164
1677652500000|2023-03-01 06:35:00|295.72|295.57|295.67|295.52|295.77|295.57|295.62|295.47|106
1677652800000|2023-03-01 06:40:00|295.72|295.57|295.82|295.67|295.82|295.67|295.72|295.57|119
1677653100000|2023-03-01 06:45:00|295.87|295.62|295.77|295.62|295.87|295.67|295.72|295.57|108
1677653400000|2023-03-01 06:50:00|295.72|295.57|295.77|295.62|295.82|295.67|295.72|295.57|116
1677653700000|2023-03-01 06:55:00|295.82|295.57|295.82|295.67|295.82|295.67|295.82|295.57|134
1677654000000|2023-03-01 07:00:00|295.87|295.72|295.87|295.72|295.92|295.77|295.82|295.67|140
1677654300000|2023-03-01 07:05:00|295.82|295.67|295.77|295.62|295.87|295.72|295.72|295.57|376
1677654600000|2023-03-01 07:10:00|295.82|295.67|295.82|295.67|295.87|295.72|295.77|295.62|193
1677654900000|2023-03-01 07:15:00|295.77|295.62|295.87|295.72|295.87|295.72|295.77|295.62|185
1677655200000|2023-03-01 07:20:00|295.82|295.67|295.82|295.67|295.92|295.77|295.72|295.57|451
1677655500000|2023-03-01 07:25:00|295.77|295.62|295.82|295.67|295.82|295.67|295.72|295.57|237
1677655800000|2023-03-01 07:30:00|295.87|295.72|295.82|295.67|295.92|295.77|295.82|295.67|227
1677656100000|2023-03-01 07:35:00|295.77|295.62|295.82|295.67|295.87|295.72|295.72|295.57|200
1677656400000|2023-03-01 07:40:00|295.87|295.72|295.97|295.82|295.97|295.82|295.82|295.67|74
1677656700000|2023-03-01 07:45:00|296.02|295.87|295.97|295.82|296.12|295.97|295.97|295.82|373
1677657000000|2023-03-01 07:50:00|296.02|295.87|295.97|295.82|296.02|295.87|295.92|295.77|206
1677657300000|2023-03-01 07:55:00|296.02|295.87|296.02|295.87|296.02|295.87|295.97|295.82|173
1677657600000|2023-03-01 08:00:00|295.92|295.77|295.77|295.62|295.92|295.77|295.67|295.52|533
1677657900000|2023-03-01 08:05:00|295.82|295.67|295.67|295.52|295.87|295.72|295.67|295.47|377
1677658200000|2023-03-01 08:10:00|295.72|295.57|295.87|295.72|295.92|295.77|295.72|295.57|310
1677658500000|2023-03-01 08:15:00|295.92|295.77|295.67|295.52|296.02|295.87|295.67|295.52|445
1677658800000|2023-03-01 08:20:00|295.72|295.57|295.67|295.52|295.72|295.57|295.62|295.47|170
1677659100000|2023-03-01 08:25:00|295.62|295.47|295.62|295.47|295.62|295.47|295.52|295.37|220
1677659400000|2023-03-01 08:30:00|295.57|295.42|295.77|295.62|295.82|295.67|295.57|295.42|209
1677659700000|2023-03-01 08:35:00|295.72|295.57|295.77|295.62|295.82|295.67|295.67|295.52|220
1677660000000|2023-03-01 08:40:00|295.72|295.57|295.67|295.52|295.77|295.62|295.67|295.52|247
1677660300000|2023-03-01 08:45:00|295.62|295.47|295.57|295.42|295.67|295.52|295.52|295.37|297
1677660600000|2023-03-01 08:50:00|295.52|295.37|295.72|295.57|295.72|295.57|295.52|295.37|509
1677660900000|2023-03-01 08:55:00|295.67|295.52|295.87|295.72|295.87|295.72|295.57|295.42|884
1677661200000|2023-03-01 09:00:00|295.82|295.67|295.62|295.47|295.82|295.67|295.57|295.42|1189
1677661500000|2023-03-01 09:05:00|295.67|295.52|295.42|295.27|295.67|295.52|295.37|295.22|403
1677661800000|2023-03-01 09:10:00|295.47|295.32|295.47|295.32|295.52|295.37|295.42|295.27|100
1677662100000|2023-03-01 09:15:00|295.42|295.27|295.42|295.27|295.52|295.37|295.42|295.22|121
1677662400000|2023-03-01 09:20:00|295.62|295.02|295.52|294.92|295.62|295.02|295.42|294.82|0
1677662700000|2023-03-01 09:25:00|295.42|294.82|295.42|294.82|295.52|294.92|295.42|294.82|7
1677663000000|2023-03-01 09:30:00|295.52|294.92|295.52|294.92|295.52|294.92|295.42|294.82|0
1677663300000|2023-03-01 09:35:00|295.62|295.02|295.52|294.92|295.62|295.02|295.52|294.92|0
1677663600000|2023-03-01 09:40:00|295.42|294.82|295.42|294.82|295.52|294.92|295.42|294.82|0
1677663900000|2023-03-01 09:45:00|295.32|294.72|295.42|294.82|295.42|294.82|295.32|294.72|0
1677664200000|2023-03-01 09:50:00|295.27|295.07|295.02|294.87|295.27|295.12|294.97|294.82|246
1677664500000|2023-03-01 09:55:00|295.07|294.92|295.12|294.97|295.22|295.02|295.07|294.92|129
1677664800000|2023-03-01 10:00:00|295.07|294.92|295.17|294.97|295.17|294.97|295.02|294.87|85
1677665100000|2023-03-01 10:05:00|295.12|295.02|295.12|294.92|295.17|295.02|295.07|294.87|8
1677665400000|2023-03-01 10:10:00|295.17|294.97|295.17|294.97|295.22|295.07|295.12|294.97|19
1677665700000|2023-03-01 10:15:00|295.22|295.02|295.22|295.02|295.22|295.07|295.17|294.97|2
1677666000000|2023-03-01 10:20:00||295.07||295.07||295.07||295.02|0
1677666300000|2023-03-01 10:25:00|295.27|295.02|295.27|295.12|295.27|295.12|295.22|295.02|7
1677666600000|2023-03-01 10:30:00|295.32|295.17|295.22|295.02|295.32|295.17|295.22|295.02|20
1677666900000|2023-03-01 10:35:00|295.17|295.07|295.27|295.12|295.32|295.12|295.17|295.02|11
1677667200000|2023-03-01 10:40:00|295.32|295.17|295.27|295.12|295.32|295.17|295.27|295.07|16
1677667500000|2023-03-01 10:45:00|295.22|295.07|295.22|295.07|295.27|295.07|295.22|295.07|16
1677667800000|2023-03-01 10:50:00|295.17|295.02|295.17|295.02|295.17|295.02|295.17|295.02|17
1677668100000|2023-03-01 10:55:00|295.22|295.07|295.37|295.22|295.42|295.22|295.17|295.07|36
1677668400000|2023-03-01 11:00:00|295.32|295.17|295.32|295.17|295.37|295.22|295.22|295.07|23
1677668700000|2023-03-01 11:05:00|295.37|295.22|295.37|295.17|295.42|295.22|295.27|295.12|25
1677669000000|2023-03-01 11:10:00|295.32|295.22|295.37|295.17|295.37|295.22|295.32|295.12|6
1677669300000|2023-03-01 11:15:00|295.32|295.22|295.37|295.17|295.42|295.22|295.32|295.17|5
1677669600000|2023-03-01 11:20:00|295.32||295.32||295.32||295.32||2
1677669900000|2023-03-01 11:25:00|295.37|295.22|295.37|295.17|295.42|295.22|295.32|295.17|8
1677670200000|2023-03-01 11:30:00|295.32|295.12|295.37|295.22|295.42|295.22|295.32|295.12|2
1677670500000|2023-03-01 11:35:00|295.42|295.17|295.37|295.22|295.42|295.22|295.37|295.17|16
1677670800000|2023-03-01 11:40:00|295.42|295.17|295.37|295.22|295.42|295.27|295.37|295.17|16
1677671100000|2023-03-01 11:45:00|295.32|295.17|295.37|295.22|295.37|295.22|295.32|295.17|6
1677671400000|2023-03-01 11:50:00|295.42|295.27|295.37|295.17|295.42|295.27|295.32|295.12|8
1677671700000|2023-03-01 11:55:00|295.32|295.12|295.37|295.17|295.42|295.22|295.27|295.12|14
1677672000000|2023-03-01 12:00:00|295.32|295.22|295.22|295.07|295.32|295.22|295.22|295.02|1
1677672300000|2023-03-01 12:05:00|295.27|295.12|295.22|295.07|295.27|295.12|295.22|295.07|73
1677672600000|2023-03-01 12:10:00|295.17|295.02|295.22|295.02|295.27|295.12|295.17|295.02|52
1677672900000|2023-03-01 12:15:00|295.27|295.07|295.27|295.12|295.27|295.12|295.27|295.02|15
1677673200000|2023-03-01 12:20:00||295.07||295.12||295.12||295.07|0
1677673500000|2023-03-01 12:25:00|295.32|295.17|295.17|295.02|295.37|295.22|295.12|294.97|137
1677673800000|2023-03-01 12:30:00|295.22|295.07|295.17|295.02|295.27|295.12|295.17|295.02|46
1677674100000|2023-03-01 12:35:00|295.22|295.07|295.17|295.02|295.22|295.07|295.17|294.97|54
1677674400000|2023-03-01 12:40:00|295.12|294.97|295.12|294.97|295.17|295.02|295.12|294.97|32
1677674700000|2023-03-01 12:45:00|295.17|295.02|295.07|294.92|295.17|295.02|295.07|294.87|28
1677675000000|2023-03-01 12:50:00|295.12|294.97|295.12|294.97|295.12|294.97|295.12|294.97|27
1677675300000|2023-03-01 12:55:00|295.07|294.92|295.12|294.97|295.12|294.97|295.07|294.92|34
1677675600000|2023-03-01 13:00:00|295.07|294.92|295.07|294.92|295.12|294.97|295.07|294.92|26
1677675900000|2023-03-01 13:05:00|295.12|294.97|295.17|295.02|295.17|295.02|295.12|294.97|8
1677676200000|2023-03-01 13:10:00|295.12|294.97|295.12|294.97|295.17|295.02|295.12|294.97|16
1677676500000|2023-03-01 13:15:00|295.07|294.92|294.97|294.82|295.07|294.97|294.82|294.67|159
1677676800000|2023-03-01 13:20:00|294.92|294.77|294.82|294.67|294.92|294.77|294.82|294.67|117
1677677100000|2023-03-01 13:25:00|294.77|294.62|294.62|294.47|294.77|294.62|294.62|294.47|88
1677677400000|2023-03-01 13:30:00|294.57|294.42|294.47|294.27|294.67|294.47|294.42|294.27|121
1677677700000|2023-03-01 13:35:00|294.52|294.32|294.47|294.32|294.57|294.42|294.42|294.27|71
1677678000000|2023-03-01 13:40:00|294.52|294.37|294.37|294.22|294.52|294.37|294.37|294.22|62
1677678300000|2023-03-01 13:45:00|294.32|294.17|294.52|294.37|294.52|294.37|294.32|294.17|56
1677678600000|2023-03-01 13:50:00|294.57|294.42|294.57|294.42|294.57|294.42|294.52|294.37|12
1677678900000|2023-03-01 13:55:00|294.52|294.37|294.52|294.37|294.57|294.42|294.52|294.37|16
1677679200000|2023-03-01 14:00:00|294.47|294.32|294.42|294.27|294.52|294.37|294.37|294.22|31
1677679500000|2023-03-01 14:05:00|294.37|294.22|294.57|294.42|294.57|294.42|294.32|294.17|48
1677679800000|2023-03-01 14:10:00|294.52|294.37|294.47|294.32|294.52|294.37|294.32|294.12|101
1677680100000|2023-03-01 14:15:00|294.52|294.37|294.57|294.42|294.62|294.42|294.47|294.37|8
1677680400000|2023-03-01 14:20:00|294.52|294.37|294.57|294.42|294.62|294.42|294.47|294.32|19
1677680700000|2023-03-01 14:25:00|294.52|294.37|294.52|294.37|294.62|294.47|294.52|294.37|17
1677681000000|2023-03-01 14:30:00|294.47|294.32|294.27|294.12|294.72|294.52|294.22|294.07|448
1677681300000|2023-03-01 14:35:00|294.32|294.17|294.32|294.12|294.47|294.27|293.97|293.77|240
1677681600000|2023-03-01 14:40:00|294.37|294.17|294.37|294.17|294.57|294.42|294.22|294.02|205
1677681900000|2023-03-01 14:45:00|294.42|294.22|294.52|294.37|294.57|294.37|294.32|294.17|100
1677682200000|2023-03-01 14:50:00|294.57|294.42|294.27|294.07|294.67|294.52|294.12|293.92|165
1677682500000|2023-03-01 14:55:00|294.32|294.12|294.27|294.02|294.47|294.27|294.22|294.02|68
1677682800000|2023-03-01 15:00:00|294.32|294.12|294.07|293.92|294.42|294.22|293.92|293.77|233
1677683100000|2023-03-01 15:05:00|294.12|293.87|293.47|293.27|294.17|294.02|293.47|293.27|255
1677683400000|2023-03-01 15:10:00|293.42|293.22|293.57|293.42|293.62|293.47|293.32|293.17|175
1677683700000|2023-03-01 15:15:00|293.62|293.37|293.67|293.52|293.82|293.62|293.32|293.17|131
1677684000000|2023-03-01 15:20:00|293.72|293.57|293.67|293.47|293.92|293.72|293.52|293.37|154
1677684300000|2023-03-01 15:25:00|293.72|293.52|293.57|293.37|293.82|293.67|293.47|293.27|106
1677684600000|2023-03-01 15:30:00|293.52|293.42|293.52|293.37|293.62|293.47|293.37|293.22|182
1677684900000|2023-03-01 15:35:00|293.57|293.42|293.77|293.57|293.97|293.82|293.47|293.32|228
1677685200000|2023-03-01 15:40:00|293.82|293.62|293.92|293.77|294.02|293.87|293.77|293.57|164
1677685500000|2023-03-01 15:45:00|293.97|293.82|293.97|293.77|294.07|293.92|293.87|293.67|147
1677685800000|2023-03-01 15:50:00|293.92|293.72|293.67|293.52|294.02|293.82|293.62|293.47|63
1677686100000|2023-03-01 15:55:00|293.62|293.47|293.62|293.42|293.82|293.62|293.47|293.32|136
1677686400000|2023-03-01 16:00:00|293.57|293.47|293.27|293.07|293.62|293.47|293.22|293.07|69
1677686700000|2023-03-01 16:05:00|293.22|293.12|292.92|292.72|293.32|293.17|292.82|292.67|176
1677687000000|2023-03-01 16:10:00|292.87|292.67|292.92|292.77|293.02|292.82|292.72|292.57|141
1677687300000|2023-03-01 16:15:00|292.87|292.72|292.92|292.72|292.97|292.82|292.82|292.67|99
1677687600000|2023-03-01 16:20:00|292.87|292.77|293.02|292.87|293.12|292.97|292.87|292.72|87
1677687900000|2023-03-01 16:25:00|293.07|292.92|293.02|292.82|293.12|292.97|292.97|292.82|117
1677688200000|2023-03-01 16:30:00|292.97|292.87|293.02|292.77|293.07|292.87|292.92|292.72|74
1677688500000|2023-03-01 16:35:00|293.07|292.82|292.87|292.67|293.07|292.87|292.87|292.67|87
1677688800000|2023-03-01 16:40:00|292.92|292.77|293.07|292.92|293.17|293.02|292.92|292.77|121
1677689100000|2023-03-01 16:45:00|293.12|292.97|293.32|293.12|293.47|293.27|293.07|292.92|38
1677689400000|2023-03-01 16:50:00|293.27|293.17|293.27|293.12|293.42|293.27|293.12|292.97|204
1677689700000|2023-03-01 16:55:00|293.22|293.07|293.22|293.02|293.37|293.17|293.22|293.02|96
1677690000000|2023-03-01 17:00:00|293.17|293.07|293.17|292.97|293.27|293.12|293.12|292.97|102
1677690300000|2023-03-01 17:05:00|293.12|292.92|293.27|293.12|293.32|293.12|293.12|292.92|83
1677690600000|2023-03-01 17:10:00|293.32|293.17|293.32|293.12|293.47|293.27|293.17|293.02|133
1677690900000|2023-03-01 17:15:00|293.27|293.07|293.27|293.12|293.32|293.17|293.17|293.02|85
1677691200000|2023-03-01 17:20:00|293.22|293.07|293.27|293.12|293.42|293.27|293.22|293.07|72
1677691500000|2023-03-01 17:25:00|293.32|293.17|293.22|293.07|293.42|293.27|293.17|293.02|61
1677691800000|2023-03-01 17:30:00|293.27|293.02|293.22|293.07|293.32|293.17|293.22|293.02|39
1677692100000|2023-03-01 17:35:00|293.27|293.02|293.17|293.02|293.32|293.17|293.12|292.97|63
1677692400000|2023-03-01 17:40:00|293.22|293.07|293.32|293.17|293.32|293.17|293.17|293.02|27
1677692700000|2023-03-01 17:45:00|293.37|293.22|293.27|293.12|293.42|293.27|293.22|293.02|27
1677693000000|2023-03-01 17:50:00|293.22|293.07|293.17|293.02|293.27|293.12|293.17|293.02|27
1677693300000|2023-03-01 17:55:00|293.22|293.07|293.12|292.92|293.22|293.07|293.07|292.92|25
1677693600000|2023-03-01 18:00:00|293.07|292.87|293.12|292.97|293.17|292.97|293.02|292.82|50
1677693900000|2023-03-01 18:05:00|293.07|292.92|293.07|292.87|293.12|292.97|293.02|292.82|13
1677694200000|2023-03-01 18:10:00|293.02|292.92|293.07|292.92|293.07|292.92|293.02|292.87|14
1677694500000|2023-03-01 18:15:00|293.12|292.87|293.17|292.97|293.17|293.02|293.02|292.87|12
1677694800000|2023-03-01 18:20:00|293.12|292.92|293.02|292.82|293.17|292.97|293.02|292.82|4
1677695100000|2023-03-01 18:25:00|292.97|292.87|293.02|292.82|293.07|292.87|292.97|292.77|10
1677695400000|2023-03-01 18:30:00|292.97|292.77|292.92|292.72|293.02|292.82|292.87|292.72|22
1677695700000|2023-03-01 18:35:00|292.87|292.77|292.92|292.77|292.97|292.82|292.87|292.72|17
1677696000000|2023-03-01 18:40:00|292.97|292.72|292.87|292.67|292.97|292.77|292.82|292.67|36
1677696300000|2023-03-01 18:45:00|292.82|292.72|292.92|292.72|292.92|292.77|292.77|292.62|26
1677696600000|2023-03-01 18:50:00|292.87|292.77|292.92|292.72|292.92|292.77|292.82|292.62|21
1677696900000|2023-03-01 18:55:00|292.87|292.77|292.92|292.72|292.97|292.77|292.82|292.67|2
1677697200000|2023-03-01 19:00:00|292.87|292.67|292.87|292.72|292.92|292.72|292.77|292.62|8
1677697500000|2023-03-01 19:05:00|292.82|292.67|292.87|292.72|292.87|292.72|292.82|292.62|8
1677697800000|2023-03-01 19:10:00|292.92|292.77|293.07|292.87|293.12|292.97|292.92|292.77|17
1677698100000|2023-03-01 19:15:00|293.02|292.82|293.02|292.87|293.17|292.97|292.92|292.77|51
1677698400000|2023-03-01 19:20:00|293.07|292.82|293.02|292.87|293.07|292.87|292.92|292.72|12
1677698700000|2023-03-01 19:25:00|292.97|292.82|292.92|292.72|293.02|292.82|292.87|292.72|2
1677699000000|2023-03-01 19:30:00|292.87|292.67|292.92|292.77|292.92|292.77|292.82|292.62|6
1677699300000|2023-03-01 19:35:00|292.97|292.82|293.07|292.92|293.07|292.92|292.97|292.77|15
1677699600000|2023-03-01 19:40:00|293.02|292.87|293.07|292.92|293.17|293.02|292.92|292.77|24
1677699900000|2023-03-01 19:45:00|293.12|292.87|293.22|293.02|293.22|293.02|293.12|292.87|29
1677700200000|2023-03-01 19:50:00|293.27|293.07|293.22|293.07|293.27|293.12|293.17|292.97|42
1677700500000|2023-03-01 19:55:00|293.17|293.02|293.22|293.02|293.27|293.12|293.17|292.97|29
1677700800000|2023-03-01 20:00:00|293.17|293.07|293.22|293.02|293.22|293.07|293.17|293.02|14
1677701100000|2023-03-01 20:05:00|293.17|293.07|293.27|293.12|293.27|293.12|293.12|292.97|23
1677701400000|2023-03-01 20:10:00|293.32|293.07|293.27|293.12|293.32|293.12|293.22|293.02|21
1677701700000|2023-03-01 20:15:00|293.22|293.07|293.32|293.17|293.32|293.17|293.22|293.07|20
1677702000000|2023-03-01 20:20:00|293.27|293.12|293.12|292.97|293.27|293.12|293.12|292.92|0
1677702300000|2023-03-01 20:25:00|293.07|292.92|293.02|292.87|293.12|292.97|293.02|292.82|13
1677702600000|2023-03-01 20:30:00|292.97|292.82|293.17|292.97|293.17|293.02|292.92|292.72|31
1677702900000|2023-03-01 20:35:00|293.12|292.92|293.12|292.92|293.17|292.97|293.02|292.82|8
1677703200000|2023-03-01 20:40:00|293.17|292.97|293.22|293.02|293.32|293.12|293.12|292.92|30
1677703500000|2023-03-01 20:45:00|293.17|293.07|293.27|293.12|293.27|293.12|293.12|292.97|10
1677703800000|2023-03-01 20:50:00|293.22|293.07|293.02|292.82|293.27|293.12|292.92|292.77|44
1677704100000|2023-03-01 20:55:00|292.97|292.87|293.07|292.87|293.12|292.92|292.92|292.77|40
1677704400000|2023-03-01 21:00:00|293.02|292.92|292.97|292.77|293.07|292.92|292.92|292.77|4
1677704700000|2023-03-01 21:05:00|292.92|292.87|293.02|292.77|293.12|292.87|292.92|292.77|19
1677705000000|2023-03-01 21:10:00|293.22|292.82|293.22|292.62|293.22|292.82|293.22|292.62|1
1677705300000|2023-03-01 21:15:00|293.32|292.72|293.42|292.82|293.42|292.82|293.22|292.62|0
1677705600000|2023-03-01 21:20:00|293.52|292.92|293.42|292.82|293.52|292.92|293.42|292.82|0
1677705900000|2023-03-01 21:25:00|293.52|292.92|293.42|292.82|293.52|292.92|293.42|292.82|0
1677706200000|2023-03-01 21:30:00|293.32|292.72|293.32|292.72|293.42|292.82|293.32|292.72|0
1677706500000|2023-03-01 21:35:00|293.42|292.82|293.42|292.82|293.42|292.82|293.32|292.72|0
1677707100000|2023-03-01 21:45:00|293.52|292.92|293.42|292.82|293.52|292.92|293.42|292.82|0
1677707400000|2023-03-01 21:50:00|293.52|292.92|293.42|292.82|293.52|292.92|293.42|292.82|0
1677708900000|2023-03-01 22:15:00|293.32|292.72|293.32|292.72|293.32|292.72|293.32|292.72|0
1677712500000|2023-03-01 23:15:00|293.22|292.62|293.32|292.72|293.32|292.72|293.22|292.62|0
1677713700000|2023-03-01 23:35:00|293.42|292.82|293.32|292.72|293.42|292.82|293.32|292.72|0
1677714000000|2023-03-01 23:40:00|293.42|292.82|293.32|292.72|293.42|292.82|293.32|292.72|0
1677714300000|2023-03-01 23:45:00|293.42|292.82|293.42|292.82|293.42|292.82|293.32|292.72|0
1677714600000|2023-03-01 23:50:00|293.32|292.72|293.32|292.72|293.42|292.82|293.32|292.72|0
1677714900000|2023-03-01 23:55:00|293.42|292.82|293.42|292.82|293.42|292.82|293.32|292.72|0
1677715200000|2023-03-02 00:00:00|293.52|292.92|293.52|292.92|293.52|292.92|293.42|292.82|0
1677715500000|2023-03-02 00:05:00|293.42|292.82|293.52|292.92|293.52|292.92|293.42|292.82|0
1677715800000|2023-03-02 00:10:00|293.62|293.02|293.62|293.02|293.62|293.02|293.62|293.02|0
1677716100000|2023-03-02 00:15:00|293.72|293.12|293.72|293.12|293.72|293.12|293.72|293.12|0
1677716400000|2023-03-02 00:20:00|293.82|293.22|293.82|293.22|293.82|293.22|293.72|293.12|0
1677716700000|2023-03-02 00:25:00|293.72|293.12|293.72|293.12|293.82|293.22|293.72|293.12|0
1677717000000|2023-03-02 00:30:00|293.22|292.92|292.97|292.77|293.22|292.97|292.67|292.52|601
1677717300000|2023-03-02 00:35:00|293.02|292.82|293.37|293.22|293.42|293.27|292.82|292.67|391
1677717600000|2023-03-02 00:40:00|293.42|293.17|293.37|293.22|293.42|293.27|293.22|293.07|175
1677717900000|2023-03-02 00:45:00|293.32|293.17|293.32|293.17|293.42|293.27|293.27|293.12|201
1677718200000|2023-03-02 00:50:00|293.37|293.22|293.37|293.22|293.47|293.32|293.32|293.17|173
1677718500000|2023-03-02 00:55:00|293.32|293.17|292.82|292.67|293.32|293.17|292.77|292.62|385
1677718800000|2023-03-02 01:00:00|292.67|292.47|292.52|292.37|292.82|292.67|292.02|291.82|1894
1677719100000|2023-03-02 01:05:00|292.47|292.32|292.22|292.07|292.52|292.37|292.07|291.87|866
1677719400000|2023-03-02 01:10:00|292.32|292.12|292.22|292.07|292.47|292.32|292.22|292.02|621
1677719700000|2023-03-02 01:15:00|292.27|292.12|292.67|292.52|292.72|292.57|292.17|292.02|697
1677720000000|2023-03-02 01:20:00|292.62|292.47|292.72|292.57|292.72|292.57|292.52|292.37|522
1677720300000|2023-03-02 01:25:00|292.77|292.62|293.37|293.22|293.37|293.22|292.77|292.62|510
1677720600000|2023-03-02 01:30:00|293.42|293.27|293.41|293.26|293.66|293.51|293.36|293.21|656
1677720900000|2023-03-02 01:35:00|293.31|293.16|292.61|292.46|293.36|293.21|292.51|292.31|512
1677721200000|2023-03-02 01:40:00|292.56|292.41|292.36|292.21|292.56|292.41|292.06|291.91|587
1677721500000|2023-03-02 01:45:00|292.31|292.16|292.36|292.21|292.51|292.36|292.16|292.01|453
1677721800000|2023-03-02 01:50:00|292.31|292.16|292.61|292.46|292.61|292.46|292.31|292.16|280
1677722100000|2023-03-02 01:55:00|292.56|292.41|292.46|292.31|292.56|292.41|292.26|292.11|227
1677722400000|2023-03-02 02:00:00|292.51|292.36|292.66|292.51|292.71|292.56|292.41|292.26|295
1677722700000|2023-03-02 02:05:00|292.71|292.56|292.81|292.66|292.96|292.76|292.66|292.51|308
1677723000000|2023-03-02 02:10:00|292.86|292.71|292.96|292.81|292.96|292.81|292.86|292.66|228
1677723300000|2023-03-02 02:15:00|292.91|292.76|292.96|292.81|293.01|292.86|292.86|292.71|188
1677723600000|2023-03-02 02:20:00|293.01|292.86|292.96|292.81|293.06|292.91|292.91|292.76|279
1677723900000|2023-03-02 02:25:00|292.91|292.76|292.96|292.81|292.96|292.81|292.91|292.76|156
1677724200000|2023-03-02 02:30:00|292.91|292.76|292.46|292.31|292.91|292.76|292.46|292.31|290
1677724500000|2023-03-02 02:35:00|292.41|292.21|292.21|292.06|292.41|292.26|292.21|292.06|444
1677724800000|2023-03-02 02:40:00|292.26|292.11|292.21|292.06|292.31|292.16|292.11|291.96|473
1677725100000|2023-03-02 02:45:00|292.26|292.11|292.26|292.11|292.36|292.21|292.26|292.11|221
1677725400000|2023-03-02 02:50:00|292.31|292.16|292.31|292.16|292.56|292.41|292.31|292.16|284
1677725700000|2023-03-02 02:55:00|292.26|292.11|292.36|292.21|292.41|292.26|292.21|292.06|195
1677726000000|2023-03-02 03:00:00|292.41|292.26|292.11|291.91|292.41|292.26|292.06|291.91|314
1677726300000|2023-03-02 03:05:00|292.06|291.86|291.71|291.51|292.06|291.91|291.66|291.51|540
1677726600000|2023-03-02 03:10:00|291.66|291.56|291.76|291.61|291.81|291.66|291.66|291.51|415
1677726900000|2023-03-02 03:15:00|291.81|291.66|291.96|291.81|292.06|291.91|291.76|291.61|320
1677727200000|2023-03-02 03:20:00|292.01|291.86|292.06|291.91|292.11|291.96|291.96|291.81|179
1677727500000|2023-03-02 03:25:00|292.01|291.86|291.91|291.76|292.06|291.86|291.86|291.71|297
1677727800000|2023-03-02 03:30:00|291.96|291.81|291.96|291.81|292.01|291.86|291.91|291.76|148
1677728100000|2023-03-02 03:35:00|291.91|291.76|291.66|291.51|291.91|291.76|291.66|291.51|292
1677728400000|2023-03-02 03:40:00|291.71|291.56|291.66|291.51|291.71|291.56|291.61|291.46|194
1677728700000|2023-03-02 03:45:00|291.71|291.56|291.91|291.76|291.96|291.81|291.66|291.51|341
1677729000000|2023-03-02 03:50:00|291.96|291.81|291.86|291.71|292.01|291.81|291.81|291.66|283
1677729300000|2023-03-02 03:55:00|291.81|291.66|291.76|291.61|291.81|291.66|291.66|291.51|264
1677729600000|2023-03-02 04:00:00|291.71|291.56|291.56|291.41|291.71|291.56|291.56|291.41|98
1677729900000|2023-03-02 04:05:00|291.61|291.46|291.56|291.41|291.66|291.51|291.56|291.41|177
1677730200000|2023-03-02 04:10:00|291.61|291.46|291.46|291.31|291.61|291.46|291.46|291.31|238
1677730500000|2023-03-02 04:15:00|291.51|291.36|291.46|291.31|291.51|291.36|291.46|291.31|118
1677730800000|2023-03-02 04:20:00|291.51|291.36|291.51|291.36|291.56|291.41|291.51|291.36|105
1677731100000|2023-03-02 04:25:00|291.56|291.41|291.56|291.41|291.56|291.41|291.56|291.41|103
1677731400000|2023-03-02 04:30:00|291.51|291.36|291.41|291.26|291.56|291.41|291.41|291.21|240
1677731700000|2023-03-02 04:35:00|291.46|291.31|291.46|291.31|291.46|291.31|291.46|291.31|54
1677732000000|2023-03-02 04:40:00|291.51|291.36|291.51|291.36|291.56|291.41|291.51|291.36|106
1677732300000|2023-03-02 04:45:00|291.61|291.46|291.76|291.61|291.76|291.61|291.61|291.46|135
1677732600000|2023-03-02 04:50:00|291.71|291.56|291.96|291.81|292.01|291.86|291.71|291.56|225
1677732900000|2023-03-02 04:55:00|291.91|291.76|291.96|291.81|291.96|291.81|291.91|291.76|179
1677733200000|2023-03-02 05:00:00|291.91|291.76|292.11|291.96|292.11|291.96|291.91|291.76|320
1677733500000|2023-03-02 05:05:00|292.16|292.01|291.96|291.81|292.16|292.01|291.96|291.81|174
1677733800000|2023-03-02 05:10:00|291.91|291.76|291.86|291.71|291.96|291.81|291.86|291.71|314
1677734100000|2023-03-02 05:15:00|291.81|291.66|291.81|291.66|291.81|291.66|291.76|291.61|167
1677734400000|2023-03-02 05:20:00|291.76|291.61|291.56|291.41|291.76|291.61|291.51|291.36|313
1677734700000|2023-03-02 05:25:00|291.51|291.36|291.46|291.31|291.56|291.41|291.36|291.21|469
1677735000000|2023-03-02 05:30:00|291.41|291.26|291.41|291.26|291.46|291.31|291.31|291.16|471
1677735300000|2023-03-02 05:35:00|291.46|291.31|291.51|291.36|291.51|291.36|291.31|291.16|322
1677735600000|2023-03-02 05:40:00|291.56|291.41|291.71|291.56|291.71|291.56|291.56|291.41|211
1677735900000|2023-03-02 05:45:00|291.66|291.51|291.71|291.56|291.76|291.61|291.66|291.51|189
1677736200000|2023-03-02 05:50:00|291.66|291.51|291.56|291.41|291.66|291.51|291.51|291.36|132
1677736500000|2023-03-02 05:55:00|291.61|291.46|291.46|291.26|291.61|291.46|291.41|291.21|96
1677736800000|2023-03-02 06:00:00|291.41|291.31|291.31|291.16|291.41|291.31|291.31|291.16|127
1677737100000|2023-03-02 06:05:00|291.26|291.11|291.31|291.16|291.36|291.21|291.21|291.06|186
1677737400000|2023-03-02 06:10:00|291.26|291.11|291.26|291.11|291.31|291.16|291.21|291.06|186
1677737700000|2023-03-02 06:15:00|291.31|291.16|291.21|291.06|291.36|291.21|291.21|291.06|109
1677738000000|2023-03-02 06:20:00|291.16|291.01|291.16|291.01|291.16|291.06|291.11|290.96|192
1677738300000|2023-03-02 06:25:00|291.21|291.06|291.31|291.16|291.31|291.16|291.21|291.06|157
1677738600000|2023-03-02 06:30:00|291.26|291.11|291.46|291.31|291.46|291.31|291.26|291.11|298
1677738900000|2023-03-02 06:35:00|291.51|291.36|291.51|291.36|291.51|291.36|291.46|291.31|114
1677739200000|2023-03-02 06:40:00|291.56|291.41|291.51|291.36|291.56|291.41|291.51|291.31|111
1677739500000|2023-03-02 06:45:00|291.46|291.31|291.46|291.31|291.51|291.36|291.46|291.31|108
1677739800000|2023-03-02 06:50:00|291.51|291.36|291.26|291.11|291.51|291.36|291.26|291.11|143
1677740100000|2023-03-02 06:55:00|291.21|291.06|291.21|291.06|291.26|291.11|291.11|290.91|290
1677740400000|2023-03-02 07:00:00|291.16|291.01|291.01|290.86|291.21|291.06|291.01|290.81|207
1677740700000|2023-03-02 07:05:00|290.96|290.81|290.76|290.61|291.06|290.91|290.66|290.51|325
1677741000000|2023-03-02 07:10:00|290.71|290.56|290.81|290.66|290.91|290.76|290.71|290.56|159
1677741300000|2023-03-02 07:15:00|290.76|290.61|290.76|290.61|290.76|290.61|290.66|290.46|219
1677741600000|2023-03-02 07:20:00|290.81|290.56|290.81|290.66|290.81|290.66|290.76|290.56|136
1677741900000|2023-03-02 07:25:00|290.86|290.71|290.76|290.56|290.86|290.71|290.76|290.56|201
1677742200000|2023-03-02 07:30:00|290.71|290.51|290.61|290.46|290.71|290.56|290.61|290.46|95
1677742500000|2023-03-02 07:35:00|290.66|290.51|290.61|290.46|290.66|290.51|290.61|290.46|146
1677742800000|2023-03-02 07:40:00|290.56|290.41|290.56|290.41|290.56|290.46|290.46|290.31|135
1677743100000|2023-03-02 07:45:00|290.51|290.36|290.76|290.61|290.81|290.66|290.51|290.36|236
1677743400000|2023-03-02 07:50:00|290.71|290.56|290.86|290.71|290.91|290.71|290.66|290.51|172
1677743700000|2023-03-02 07:55:00|290.81|290.66|290.96|290.81|290.96|290.81|290.81|290.66|175
1677744000000|2023-03-02 08:00:00|290.91|290.76|290.76|290.61|290.96|290.81|290.71|290.56|393
1677744300000|2023-03-02 08:05:00|290.71|290.56|290.41|290.26|290.76|290.61|290.41|290.26|374
1677744600000|2023-03-02 08:10:00|290.36|290.21|290.26|290.11|290.41|290.26|290.21|290.06|602
1677744900000|2023-03-02 08:15:00|290.21|290.06|290.41|290.26|290.46|290.31|290.16|290.01|301
1677745200000|2023-03-02 08:20:00|290.36|290.21|290.46|290.31|290.46|290.31|290.31|290.16|156
1677745500000|2023-03-02 08:25:00|290.51|290.36|290.51|290.36|290.61|290.46|290.46|290.31|196
1677745800000|2023-03-02 08:30:00|290.56|290.41|290.36|290.21|290.56|290.41|290.31|290.16|196
1677746100000|2023-03-02 08:35:00|290.41|290.26|290.41|290.26|290.46|290.31|290.31|290.16|166
1677746400000|2023-03-02 08:40:00|290.46|290.31|290.46|290.31|290.51|290.36|290.41|290.26|194
1677746700000|2023-03-02 08:45:00|290.51|290.36|290.56|290.41|290.56|290.41|290.41|290.26|141
1677747000000|2023-03-02 08:50:00|290.61|290.46|290.91|290.76|290.96|290.81|290.61|290.46|325
1677747300000|2023-03-02 08:55:00|290.86|290.71|290.66|290.51|290.91|290.76|290.66|290.51|779
1677747600000|2023-03-02 09:00:00|290.71|290.56|291.11|290.96|291.16|290.96|290.71|290.56|1465
1677747900000|2023-03-02 09:05:00|291.06|290.91|291.11|290.96|291.11|290.96|290.96|290.81|255
1677748200000|2023-03-02 09:10:00|291.06|290.91|291.06|290.91|291.11|290.96|291.01|290.86|150
1677748500000|2023-03-02 09:15:00|291.11|290.96|291.06|290.91|291.11|290.96|291.06|290.86|74
1677748800000|2023-03-02 09:20:00|291.26|290.66|291.26|290.66|291.36|290.76|291.16|290.56|15
1677749100000|2023-03-02 09:25:00|291.16|290.56|291.26|290.66|291.36|290.76|291.16|290.56|25
1677749400000|2023-03-02 09:30:00|291.36|290.76|291.36|290.76|291.36|290.76|291.26|290.66|0
1677749700000|2023-03-02 09:35:00|291.26|290.66|291.16|290.56|291.26|290.66|291.16|290.56|0
1677750000000|2023-03-02 09:40:00|291.26|290.66|291.26|290.66|291.36|290.76|291.26|290.66|0
1677750300000|2023-03-02 09:45:00|291.16|290.56|291.16|290.56|291.26|290.66|291.16|290.56|0
1677750600000|2023-03-02 09:50:00|291.01|290.81|291.06|290.86|291.06|290.86|290.81|290.66|101
1677750900000|2023-03-02 09:55:00|291.01|290.81|291.06|290.86|291.06|290.86|290.91|290.76|39
1677751200000|2023-03-02 10:00:00|291.01|290.81|290.91|290.76|291.01|290.86|290.81|290.61|29
1677751500000|2023-03-02 10:05:00|290.86|290.71|290.71|290.56|290.91|290.76|290.66|290.51|49
1677751800000|2023-03-02 10:10:00|290.66|290.51|290.86|290.71|290.91|290.71|290.66|290.51|33
1677752100000|2023-03-02 10:15:00|290.91|290.66|290.86|290.71|290.96|290.76|290.86|290.66|13
1677752400000|2023-03-02 10:20:00|290.91|290.66|291.11|290.91|291.11|290.91|290.86|290.66|13
1677752700000|2023-03-02 10:25:00|291.06|290.86|291.11|290.91|291.11|290.96|290.91|290.76|8
1677753000000|2023-03-02 10:30:00|291.06|290.96|291.11|290.96|291.16|291.01|291.06|290.91|1
1677753300000|2023-03-02 10:35:00|291.16|290.91|291.01|290.86|291.16|290.96|291.01|290.86|4
1677753600000|2023-03-02 10:40:00|291.06|290.81|291.11|290.91|291.11|290.96|290.96|290.76|9
1677753900000|2023-03-02 10:45:00|291.06|290.96|291.16|291.01|291.16|291.01|291.06|290.91|5
1677754200000|2023-03-02 10:50:00|291.11|290.96|291.06|290.91|291.16|291.01|291.01|290.86|34
1677754500000|2023-03-02 10:55:00|291.11|290.96|291.06|290.91|291.11|290.96|290.96|290.76|34
1677754800000|2023-03-02 11:00:00|291.11|290.96|291.36|291.16|291.36|291.16|291.11|290.96|13
1677755100000|2023-03-02 11:05:00|291.31|291.21|291.36|291.21|291.41|291.26|291.31|291.16|9
1677755400000|2023-03-02 11:10:00|291.31|291.16|291.31|291.16|291.41|291.26|291.31|291.16|9
1677755700000|2023-03-02 11:15:00|291.36|291.21|291.31|291.16|291.41|291.26|291.31|291.16|5
1677756000000|2023-03-02 11:20:00|291.36|291.21|291.26|291.11|291.36|291.21|291.26|291.11|2
1677756300000|2023-03-02 11:25:00|291.21|291.06|291.21|291.06|291.26|291.06|291.16|291.01|9
1677756600000|2023-03-02 11:30:00|291.16|291.01|291.21|291.01|291.21|291.06|291.16|291.01|1
1677756900000|2023-03-02 11:35:00|291.26|291.06|291.26|291.06|291.26|291.11|291.21|291.01|0
1677757200000|2023-03-02 11:40:00|291.21|291.11|291.36|291.21|291.36|291.21|291.21|291.06|36
1677757500000|2023-03-02 11:45:00|291.41|291.26|291.36|291.16|291.41|291.26|291.31|291.16|14
1677757800000|2023-03-02 11:50:00|291.31|291.21|291.41|291.26|291.41|291.26|291.31|291.16|9
1677758100000|2023-03-02 11:55:00|291.46|291.31|291.46|291.26|291.46|291.31|291.41|291.26|11
1677758400000|2023-03-02 12:00:00|291.51|291.31|291.51|291.36|291.56|291.36|291.46|291.26|29
1677758700000|2023-03-02 12:05:00|291.46|291.31|291.51|291.36|291.51|291.36|291.46|291.31|9
1677759000000|2023-03-02 12:10:00|291.46|291.31|291.46|291.31|291.46|291.36|291.46|291.31|11
1677759300000|2023-03-02 12:15:00|291.51|291.36|291.56|291.36|291.56|291.41|291.46|291.31|40
1677759600000|2023-03-02 12:20:00|291.51|291.41|291.51|291.36|291.56|291.41|291.51|291.31|18
1677759900000|2023-03-02 12:25:00|291.46|291.31|291.51|291.36|291.56|291.41|291.46|291.31|42
1677760200000|2023-03-02 12:30:00|291.56|291.41|291.31|291.11|291.56|291.41|291.21|290.96|112
1677760500000|2023-03-02 12:35:00|291.26|291.06|291.31|291.16|291.31|291.16|291.21|291.06|0
1677760800000|2023-03-02 12:40:00|291.36|291.21|291.26|291.11|291.41|291.21|291.26|291.11|4
1677761100000|2023-03-02 12:45:00|291.31|291.16|291.36|291.21|291.41|291.21|291.26|291.11|1
1677761400000|2023-03-02 12:50:00|291.31|291.16|291.31|291.11|291.36|291.16|291.26|291.11|12
1677761700000|2023-03-02 12:55:00|291.26|291.16|291.31|291.16|291.36|291.21|291.26|291.11|0
1677762000000|2023-03-02 13:00:00|291.36|291.21|291.41|291.26|291.51|291.36|291.31|291.11|18
1677762300000|2023-03-02 13:05:00|291.36|291.21|291.46|291.26|291.56|291.41|291.36|291.21|40
1677762600000|2023-03-02 13:10:00|291.41|291.31|291.41|291.26|291.46|291.31|291.36|291.16|12
1677762900000|2023-03-02 13:15:00|291.46|291.21|291.41|291.26|291.46|291.31|291.41|291.21|4
1677763200000|2023-03-02 13:20:00|291.46|291.31|291.56|291.41|291.56|291.41|291.46|291.31|73
1677763500000|2023-03-02 13:25:00|291.61|291.46|291.66|291.51|291.66|291.51|291.61|291.41|114
1677763800000|2023-03-02 13:30:00|291.61|291.46|291.31|291.16|291.61|291.46|291.26|291.11|223
1677764100000|2023-03-02 13:35:00|291.26|291.11|291.36|291.21|291.36|291.21|291.26|291.06|64
1677764400000|2023-03-02 13:40:00|291.41|291.26|291.51|291.36|291.51|291.36|291.36|291.21|61
1677764700000|2023-03-02 13:45:00|291.46|291.31|291.31|291.16|291.51|291.36|291.31|291.16|57
1677765000000|2023-03-02 13:50:00|291.26|291.11|291.31|291.16|291.31|291.16|291.21|291.06|23
1677765300000|2023-03-02 13:55:00|291.36|291.21|291.26|291.11|291.36|291.21|291.26|291.11|22
1677765600000|2023-03-02 14:00:00|291.31|291.16|291.46|291.31|291.46|291.31|291.31|291.16|14
1677765900000|2023-03-02 14:05:00|291.41|291.26|291.51|291.36|291.51|291.36|291.41|291.26|28
1677766200000|2023-03-02 14:10:00|291.56|291.41|291.26|291.11|291.56|291.41|291.26|291.06|37
1677766500000|2023-03-02 14:15:00|291.21|291.06|291.01|290.86|291.21|291.11|290.96|290.81|48
1677766800000|2023-03-02 14:20:00|291.06|290.81|291.11|290.96|291.11|290.96|291.01|290.81|37
1677767100000|2023-03-02 14:25:00|291.06|290.91|291.11|290.96|291.11|290.96|291.06|290.86|24
1677767400000|2023-03-02 14:30:00|291.16|290.91|291.71|291.51|291.91|291.76|291.01|290.86|241
1677767700000|2023-03-02 14:35:00|291.66|291.56|291.56|291.36|291.76|291.56|291.21|291.06|220
1677768000000|2023-03-02 14:40:00|291.61|291.41|291.71|291.51|291.91|291.71|291.46|291.26|102
1677768300000|2023-03-02 14:45:00|291.66|291.46|291.86|291.66|291.91|291.71|291.46|291.26|129
1677768600000|2023-03-02 14:50:00|291.81|291.61|292.21|292.01|292.36|292.16|291.81|291.61|79
1677768900000|2023-03-02 14:55:00|292.26|292.06|292.51|292.31|292.51|292.36|292.11|291.91|94
1677769200000|2023-03-02 15:00:00|292.56|292.36|292.66|292.51|292.76|292.56|292.51|292.31|214
1677769500000|2023-03-02 15:05:00|292.71|292.56|292.51|292.31|292.76|292.61|292.41|292.26|85
1677769800000|2023-03-02 15:10:00|292.56|292.36|292.46|292.31|292.61|292.46|292.46|292.26|83
1677770100000|2023-03-02 15:15:00|292.51|292.36|292.46|292.26|292.71|292.56|292.36|292.21|140
1677770400000|2023-03-02 15:20:00|292.41|292.31|292.36|292.21|292.51|292.31|292.11|291.96|91
1677770700000|2023-03-02 15:25:00|292.41|292.16|292.51|292.31|292.56|292.41|292.21|292.01|86
1677771000000|2023-03-02 15:30:00|292.46|292.26|292.51|292.36|292.61|292.46|292.36|292.21|119
1677771300000|2023-03-02 15:35:00|292.56|292.31|292.36|292.16|292.71|292.51|292.31|292.16|83
1677771600000|2023-03-02 15:40:00|292.31|292.11|292.41|292.21|292.46|292.31|292.31|292.11|91
1677771900000|2023-03-02 15:45:00|292.36|292.16|292.51|292.26|292.56|292.41|292.31|292.16|32
1677772200000|2023-03-02 15:50:00|292.56|292.31|292.71|292.51|292.81|292.61|292.51|292.31|84
1677772500000|2023-03-02 15:55:00|292.61|292.46|292.66|292.46|292.76|292.56|292.61|292.41|213
1677772800000|2023-03-02 16:00:00|292.56|292.41|292.61|292.46|292.71|292.51|292.56|292.36|174
1677773100000|2023-03-02 16:05:00|292.56|292.41|292.56|292.36|292.71|292.51|292.51|292.36|147
1677773400000|2023-03-02 16:10:00|292.51|292.41|292.56|292.41|292.66|292.46|292.51|292.31|139
1677773700000|2023-03-02 16:15:00|292.61|292.46|292.76|292.56|292.91|292.71|292.61|292.46|186
1677774000000|2023-03-02 16:20:00|292.81|292.61|292.71|292.56|292.86|292.66|292.71|292.51|141
1677774300000|2023-03-02 16:25:00|292.76|292.61|292.66|292.51|292.81|292.61|292.61|292.41|127
1677774600000|2023-03-02 16:30:00|292.71|292.56|292.81|292.61|292.81|292.66|292.66|292.51|36
1677774900000|2023-03-02 16:35:00|292.76|292.56|292.86|292.66|292.86|292.71|292.71|292.56|47
1677775200000|2023-03-02 16:40:00|292.91|292.71|292.66|292.51|292.91|292.71|292.66|292.51|42
1677775500000|2023-03-02 16:45:00|292.71|292.56|292.76|292.61|292.81|292.61|292.66|292.51|31
1677775800000|2023-03-02 16:50:00|292.81|292.66|292.66|292.46|292.86|292.71|292.61|292.46|24
1677776100000|2023-03-02 16:55:00|292.61|292.51|292.86|292.71|292.86|292.71|292.61|292.46|40
1677776400000|2023-03-02 17:00:00|292.81|292.66|292.96|292.81|292.96|292.81|292.81|292.66|37
1677776700000|2023-03-02 17:05:00|292.91|292.76|292.96|292.81|293.01|292.86|292.86|292.66|55
1677777000000|2023-03-02 17:10:00|293.01|292.76|292.86|292.71|293.01|292.81|292.81|292.61|45
1677777300000|2023-03-02 17:15:00|292.91|292.76|292.71|292.56|292.91|292.76|292.66|292.51|36
1677777600000|2023-03-02 17:20:00|292.76|292.61|292.76|292.61|292.81|292.66|292.71|292.56|42
1677777900000|2023-03-02 17:25:00|292.81|292.56|292.91|292.71|292.91|292.76|292.81|292.56|28
1677778200000|2023-03-02 17:30:00|292.96|292.76|293.01|292.86|293.11|292.96|292.96|292.71|55
1677778500000|2023-03-02 17:35:00|292.96|292.81|292.91|292.76|293.06|292.91|292.91|292.71|24
1677778800000|2023-03-02 17:40:00|292.86|292.71|292.76|292.61|292.91|292.76|292.71|292.51|22
1677779100000|2023-03-02 17:45:00|292.71|292.56|292.61|292.41|292.76|292.61|292.61|292.41|12
1677779400000|2023-03-02 17:50:00|292.66|292.46|292.71|292.51|292.71|292.51|292.66|292.46|7
1677779700000|2023-03-02 17:55:00|292.76|292.56|292.76|292.61|292.81|292.61|292.76|292.56|4
1677780000000|2023-03-02 18:00:00|292.81|292.56|292.61|292.46|292.81|292.61|292.61|292.46|9
1677780300000|2023-03-02 18:05:00|292.66|292.41|292.66|292.51|292.71|292.56|292.56|292.41|49
1677780600000|2023-03-02 18:10:00|292.71|292.56|292.66|292.51|292.71|292.56|292.61|292.46|8
1677780900000|2023-03-02 18:15:00|292.61|292.46|292.56|292.41|292.66|292.46|292.51|292.36|10
1677781200000|2023-03-02 18:20:00|292.51|292.36|292.61|292.46|292.71|292.56|292.51|292.36|24
1677781500000|2023-03-02 18:25:00|292.66|292.41|292.61|292.46|292.71|292.56|292.56|292.41|50
1677781800000|2023-03-02 18:30:00|292.66|292.51|292.71|292.51|292.76|292.61|292.61|292.46|13
1677782100000|2023-03-02 18:35:00|292.66|292.56|292.81|292.61|293.21|293.01|292.66|292.56|54
1677782400000|2023-03-02 18:40:00|292.86|292.66|292.76|292.56|292.96|292.76|292.71|292.56|7
1677782700000|2023-03-02 18:45:00|292.81|292.61|292.81|292.61|292.81|292.66|292.71|292.56|1
1677783000000|2023-03-02 18:50:00|292.76|292.66|293.11|292.91|293.11|292.91|292.76|292.61|29
1677783300000|2023-03-02 18:55:00|293.16|292.96|293.26|293.06|293.26|293.11|293.06|292.91|33
1677783600000|2023-03-02 19:00:00|293.31|293.11|293.51|293.36|293.66|293.51|293.31|293.11|64
1677783900000|2023-03-02 19:05:00|293.46|293.31|293.36|293.21|293.61|293.41|293.36|293.16|18
1677784200000|2023-03-02 19:10:00|293.41|293.26|293.06|292.91|293.46|293.26|293.06|292.91|22
1677784500000|2023-03-02 19:15:00|293.11|292.96|293.06|292.86|293.16|292.96|292.96|292.76|28
1677784800000|2023-03-02 19:20:00|293.01|292.81|293.11|292.96|293.21|293.01|292.96|292.81|23
1677785100000|2023-03-02 19:25:00|293.16|292.91|293.21|293.06|293.26|293.06|293.11|292.91|31
1677785400000|2023-03-02 19:30:00|293.26|293.11|293.11|292.96|293.31|293.11|293.11|292.91|39
1677785700000|2023-03-02 19:35:00|293.06|292.91|293.11|292.96|293.21|293.01|292.96|292.81|37
1677786000000|2023-03-02 19:40:00|293.16|292.91|292.96|292.76|293.16|292.96|292.96|292.76|13
1677786300000|2023-03-02 19:45:00|292.91|292.81|293.01|292.86|293.06|292.86|292.91|292.71|38
1677786600000|2023-03-02 19:50:00|293.06|292.91|293.06|292.91|293.11|292.96|293.01|292.86|5
1677786900000|2023-03-02 19:55:00|293.11|292.86|293.11|292.96|293.21|293.06|293.06|292.86|4
1677787200000|2023-03-02 20:00:00|293.16|293.01|293.06|292.91|293.36|293.11|293.06|292.91|14
1677787500000|2023-03-02 20:05:00|293.01|292.86|293.16|292.96|293.16|292.96|293.01|292.86|10
1677787800000|2023-03-02 20:10:00|293.21|293.01|293.16|293.01|293.21|293.06|293.16|292.96|1
1677788100000|2023-03-02 20:15:00|293.21|293.06|293.16|293.01|293.36|293.21|293.16|292.96|4
1677788400000|2023-03-02 20:20:00|293.11|292.96|293.16|293.01|293.16|293.01|293.11|292.91|21
1677788700000|2023-03-02 20:25:00|293.26|293.06|293.21|293.06|293.31|293.11|293.21|293.06|10
1677789000000|2023-03-02 20:30:00|293.26|293.11|293.31|293.11|293.36|293.16|293.21|293.01|9
1677789300000|2023-03-02 20:35:00|293.26|293.16|293.51|293.36|293.56|293.36|293.26|293.06|16
1677789600000|2023-03-02 20:40:00|293.46|293.31|293.41|293.21|293.66|293.46|293.36|293.11|39
1677789900000|2023-03-02 20:45:00|293.36|293.26|293.56|293.36|293.61|293.41|293.36|293.21|14
1677790200000|2023-03-02 20:50:00|293.51|293.31|293.21|293.01|293.51|293.31|293.21|293.01|4
1677790500000|2023-03-02 20:55:00|293.26|293.06|293.41|293.21|293.41|293.21|293.21|293.01|33
1677790800000|2023-03-02 21:00:00|293.46|293.16|293.56|293.41|293.61|293.46|293.41|293.06|32
1677791100000|2023-03-02 21:05:00|293.51|293.36|293.36|293.11|293.56|293.41|293.31|293.11|24
1677791400000|2023-03-02 21:10:00|293.31|293.16|293.46|292.86|293.46|293.16|293.31|292.76|2
1677791700000|2023-03-02 21:15:00|293.36|292.76|293.36|292.76|293.46|292.86|293.36|292.76|0
1677792000000|2023-03-02 21:20:00|293.26|292.66|293.26|292.66|293.36|292.76|293.26|292.66|0
1677792300000|2023-03-02 21:25:00|293.36|292.76|293.36|292.76|293.36|292.76|293.36|292.76|0
1677792600000|2023-03-02 21:30:00|293.26|292.66|293.36|292.76|293.36|292.76|293.26|292.66|0
1677792900000|2023-03-02 21:35:00|293.26|292.66|293.36|292.76|293.36|292.76|293.26|292.66|0
1677793500000|2023-03-02 21:45:00|293.46|292.86|293.46|292.86|293.46|292.86|293.46|292.86|0
1677793800000|2023-03-02 21:50:00|293.36|292.76|293.36|292.76|293.46|292.86|293.36|292.76|0
1677794100000|2023-03-02 21:55:00|293.46|292.86|293.36|292.76|293.46|292.86|293.36|292.76|0
1677794400000|2023-03-02 22:00:00|293.26|292.66|293.26|292.66|293.36|292.76|293.26|292.66|0
1677794700000|2023-03-02 22:05:00|293.36|292.76|293.36|292.76|293.36|292.76|293.36|292.76|0
1677798000000|2023-03-02 23:00:00|293.26|292.66|293.26|292.66|293.36|292.76|293.26|292.66|0
1677798300000|2023-03-02 23:05:00|293.36|292.76|293.16|292.56|293.36|292.76|293.16|292.56|0
1677798600000|2023-03-02 23:10:00|293.26|292.66|293.16|292.56|293.26|292.66|293.16|292.56|0
1677798900000|2023-03-02 23:15:00|293.26|292.66|293.26|292.66|293.26|292.66|293.16|292.56|0
1677799200000|2023-03-02 23:20:00|293.16|292.56|293.16|292.56|293.26|292.66|293.16|292.56|0
1677799500000|2023-03-02 23:25:00|293.26|292.66|293.16|292.56|293.26|292.66|293.16|292.56|0
1677799800000|2023-03-02 23:30:00|293.26|292.66|293.16|292.56|293.26|292.66|293.16|292.56|0
1677800400000|2023-03-02 23:40:00|293.06|292.46|293.16|292.56|293.16|292.56|293.06|292.46|0
1677800700000|2023-03-02 23:45:00|293.06|292.46|293.06|292.46|293.16|292.56|293.06|292.46|0
1677801000000|2023-03-02 23:50:00|293.16|292.56|293.16|292.56|293.16|292.56|293.16|292.56|0
1677801600000|2023-03-03 00:00:00|293.06|292.46|293.06|292.46|293.16|292.56|293.06|292.46|0
1677801900000|2023-03-03 00:05:00|293.16|292.56|293.06|292.46|293.16|292.56|293.06|292.46|0
1677802200000|2023-03-03 00:10:00|293.16|292.56|293.16|292.56|293.16|292.56|293.16|292.56|0
1677802500000|2023-03-03 00:15:00|293.26|292.66|293.26|292.66|293.26|292.66|293.16|292.56|0
1677803100000|2023-03-03 00:25:00|293.16|292.56|293.06|292.46|293.16|292.56|293.06|292.46|0
1677803400000|2023-03-03 00:30:00|293.31|293.01|293.71|293.56|293.76|293.61|293.06|292.76|325
1677803700000|2023-03-03 00:35:00|293.76|293.61|293.66|293.51|293.76|293.61|293.56|293.41|241
1677804000000|2023-03-03 00:40:00|293.61|293.41|293.76|293.61|293.81|293.61|293.56|293.41|229
1677804300000|2023-03-03 00:45:00|293.71|293.56|293.71|293.56|293.86|293.71|293.66|293.51|172
1677804600000|2023-03-03 00:50:00|293.76|293.61|293.76|293.61|293.76|293.61|293.66|293.51|60
1677804900000|2023-03-03 00:55:00|293.86|293.66|294.51|294.36|294.51|294.36|293.86|293.66|360
1677805200000|2023-03-03 01:00:00|294.46|294.26|294.06|293.91|294.51|294.36|294.01|293.86|895
1677805500000|2023-03-03 01:05:00|294.01|293.86|294.36|294.21|294.51|294.36|293.96|293.81|460
1677805800000|2023-03-03 01:10:00|294.41|294.26|294.36|294.21|294.71|294.56|294.31|294.16|532
1677806100000|2023-03-03 01:15:00|294.41|294.26|294.61|294.46|294.66|294.46|294.31|294.16|406
1677806400000|2023-03-03 01:20:00|294.56|294.41|294.46|294.31|294.66|294.51|294.41|294.26|434
1677806700000|2023-03-03 01:25:00|294.41|294.26|294.41|294.26|294.51|294.36|294.36|294.21|282
1677807000000|2023-03-03 01:30:00|294.46|294.31|294.54|294.39|294.61|294.46|294.36|294.21|305
1677807300000|2023-03-03 01:35:00|294.59|294.44|294.34|294.19|294.69|294.54|294.19|294.04|333
1677807600000|2023-03-03 01:40:00|294.29|294.14|294.34|294.14|294.39|294.24|294.14|293.99|223
1677807900000|2023-03-03 01:45:00|294.29|294.19|294.29|294.14|294.49|294.34|294.24|294.04|268
1677808200000|2023-03-03 01:50:00|294.34|294.19|294.39|294.24|294.39|294.24|294.24|294.09|187
1677808500000|2023-03-03 01:55:00|294.34|294.19|294.39|294.24|294.44|294.29|294.29|294.14|171
1677808800000|2023-03-03 02:00:00|294.44|294.29|294.44|294.29|294.54|294.34|294.34|294.19|304
1677809100000|2023-03-03 02:05:00|294.49|294.34|294.29|294.14|294.49|294.34|294.29|294.14|246
1677809400000|2023-03-03 02:10:00|294.34|294.19|294.39|294.24|294.49|294.34|294.34|294.19|167
1677809700000|2023-03-03 02:15:00|294.44|294.29|294.34|294.19|294.44|294.29|294.34|294.14|141
1677810000000|2023-03-03 02:20:00|294.39|294.24|294.09|293.94|294.39|294.24|294.09|293.94|206
1677810300000|2023-03-03 02:25:00|294.14|293.99|294.14|293.99|294.24|294.09|294.09|293.94|191
1677810600000|2023-03-03 02:30:00|294.19|294.04|294.29|294.14|294.29|294.14|294.09|293.94|152
1677810900000|2023-03-03 02:35:00|294.24|294.09|294.29|294.14|294.29|294.14|294.24|294.09|178
1677811200000|2023-03-03 02:40:00|294.24|294.09|294.24|294.09|294.29|294.14|294.24|294.09|245
1677811500000|2023-03-03 02:45:00|294.29|294.14|294.29|294.14|294.34|294.19|294.24|294.09|148
1677811800000|2023-03-03 02:50:00|294.34|294.19|294.29|294.14|294.34|294.19|294.24|294.09|198
1677812100000|2023-03-03 02:55:00|294.34|294.19|294.29|294.09|294.34|294.19|294.24|294.09|171
1677812400000|2023-03-03 03:00:00|294.24|294.14|294.44|294.29|294.49|294.34|294.24|294.09|117
1677812700000|2023-03-03 03:05:00|294.39|294.24|294.34|294.19|294.44|294.29|294.34|294.19|249
1677813000000|2023-03-03 03:10:00|294.39|294.24|294.34|294.19|294.39|294.24|294.34|294.19|137
1677813300000|2023-03-03 03:15:00|294.39|294.24|294.29|294.14|294.39|294.24|294.29|294.14|290
1677813600000|2023-03-03 03:20:00|294.34|294.19|294.49|294.34|294.49|294.34|294.34|294.19|144
1677813900000|2023-03-03 03:25:00|294.54|294.39|294.49|294.34|294.54|294.39|294.49|294.34|92
1677814200000|2023-03-03 03:30:00|294.44|294.29|294.34|294.19|294.54|294.34|294.34|294.19|276
1677814500000|2023-03-03 03:35:00|294.29|294.14|294.19|294.04|294.29|294.14|294.14|293.99|326
1677814800000|2023-03-03 03:40:00|294.24|294.09|294.24|294.09|294.24|294.09|294.09|293.94|269
1677815100000|2023-03-03 03:45:00|294.29|294.14|294.29|294.14|294.34|294.19|294.29|294.09|152
1677815400000|2023-03-03 03:50:00|294.34|294.19|294.39|294.24|294.44|294.29|294.34|294.19|184
1677815700000|2023-03-03 03:55:00|294.34|294.19|294.34|294.19|294.34|294.19|294.19|294.04|221
1677816000000|2023-03-03 04:00:00|294.39|294.24|294.34|294.19|294.39|294.24|294.34|294.19|93
1677816300000|2023-03-03 04:05:00|294.29|294.14|294.34|294.19|294.34|294.19|294.29|294.14|134
1677816600000|2023-03-03 04:10:00|294.39|294.24|294.29|294.14|294.39|294.24|294.29|294.14|80
1677816900000|2023-03-03 04:15:00|294.34|294.19|294.29|294.14|294.34|294.19|294.29|294.14|53
1677817200000|2023-03-03 04:20:00|294.34|294.19|294.34|294.19|294.34|294.19|294.34|294.19|59
1677817500000|2023-03-03 04:25:00|294.39|294.24|294.34|294.19|294.39|294.24|294.34|294.19|56
1677817800000|2023-03-03 04:30:00|294.39|294.24|294.34|294.19|294.39|294.24|294.34|294.19|41
1677818100000|2023-03-03 04:35:00|294.29|294.14|294.29|294.14|294.34|294.19|294.29|294.14|159
1677818400000|2023-03-03 04:40:00|294.34|294.19|294.29|294.14|294.34|294.19|294.29|294.14|92
1677818700000|2023-03-03 04:45:00|294.34|294.19|294.29|294.14|294.34|294.19|294.29|294.14|69
1677819000000|2023-03-03 04:50:00|294.34|294.19|294.34|294.19|294.34|294.19|294.34|294.19|81
1677819300000|2023-03-03 04:55:00|294.29|294.14|294.29|294.14|294.29|294.14|294.29|294.14|70
1677819600000|2023-03-03 05:00:00|294.24|294.09|293.94|293.79|294.24|294.09|293.89|293.74|490
1677819900000|2023-03-03 05:05:00|293.89|293.74|293.79|293.64|293.89|293.74|293.74|293.59|356
1677820200000|2023-03-03 05:10:00|293.74|293.59|293.64|293.49|293.74|293.59|293.59|293.44|299
1677820500000|2023-03-03 05:15:00|293.69|293.54|293.44|293.29|293.74|293.59|293.44|293.29|380
1677820800000|2023-03-03 05:20:00|293.49|293.34|293.49|293.34|293.54|293.39|293.44|293.29|210
1677821100000|2023-03-03 05:25:00|293.44|293.29|293.09|292.94|293.44|293.29|293.09|292.94|440
1677821400000|2023-03-03 05:30:00|293.14|292.89|293.14|292.99|293.39|293.24|293.14|292.89|271
1677821700000|2023-03-03 05:35:00|293.09|292.94|293.24|293.09|293.34|293.19|293.09|292.94|174
1677822000000|2023-03-03 05:40:00|293.29|293.14|293.24|293.09|293.39|293.19|293.19|293.04|152
1677822300000|2023-03-03 05:45:00|293.19|293.04|293.24|293.09|293.24|293.09|293.14|292.99|139
1677822600000|2023-03-03 05:50:00|293.19|293.04|293.19|293.04|293.24|293.09|293.19|293.04|177
1677822900000|2023-03-03 05:55:00|293.14|292.99|293.29|293.14|293.29|293.14|293.14|292.99|78
1677823200000|2023-03-03 06:00:00|293.24|293.09|293.39|293.24|293.39|293.24|293.24|293.09|106
1677823500000|2023-03-03 06:05:00|293.44|293.29|293.29|293.14|293.44|293.29|293.29|293.14|249
1677823800000|2023-03-03 06:10:00|293.24|293.09|293.14|292.99|293.24|293.09|293.14|292.99|314
1677824100000|2023-03-03 06:15:00|293.19|293.04|293.14|292.99|293.19|293.04|293.09|292.94|129
1677824400000|2023-03-03 06:20:00|293.09|292.94|293.19|293.04|293.19|293.04|293.09|292.94|124
1677824700000|2023-03-03 06:25:00|293.14|292.99|293.24|293.09|293.29|293.14|293.14|292.99|128
1677825000000|2023-03-03 06:30:00|293.19|293.04|293.29|293.14|293.29|293.14|293.19|293.04|131
1677825300000|2023-03-03 06:35:00|293.34|293.19|293.29|293.14|293.34|293.19|293.29|293.14|87
1677825600000|2023-03-03 06:40:00|293.24|293.09|293.34|293.19|293.34|293.19|293.19|293.04|226
1677825900000|2023-03-03 06:45:00|293.44|293.29|293.39|293.24|293.49|293.29|293.39|293.24|167
1677826200000|2023-03-03 06:50:00|293.34|293.19|293.29|293.14|293.34|293.19|293.24|293.09|404
1677826500000|2023-03-03 06:55:00|293.24|293.09|293.14|292.99|293.29|293.14|293.14|292.99|205
1677826800000|2023-03-03 07:00:00|293.09|292.94|293.04|292.89|293.14|292.99|292.99|292.84|184
1677827100000|2023-03-03 07:05:00|293.09|292.94|293.04|292.89|293.09|292.94|292.99|292.84|188
1677827400000|2023-03-03 07:10:00|||||||||54
1677827700000|2023-03-03 07:15:00|292.99|292.84|292.94|292.79|292.99|292.84|292.94|292.79|177
1677828000000|2023-03-03 07:20:00|292.99|292.84|293.04|292.89|293.04|292.89|292.99|292.84|103
1677828300000|2023-03-03 07:25:00|293.09|292.94|293.14|292.99|293.14|292.99|293.09|292.94|75
1677828600000|2023-03-03 07:30:00|293.19|293.04|293.14|292.99|293.24|293.09|293.14|292.99|186
1677828900000|2023-03-03 07:35:00|293.09|292.94|292.94|292.79|293.09|292.94|292.94|292.79|197
1677829200000|2023-03-03 07:40:00|292.99|292.84|292.99|292.84|292.99|292.84|292.94|292.79|135
1677829500000|2023-03-03 07:45:00|292.94|292.79|293.04|292.89|293.04|292.89|292.94|292.79|140
1677829800000|2023-03-03 07:50:00|292.99|292.84|292.99|292.84|293.04|292.89|292.94|292.79|118
1677830100000|2023-03-03 07:55:00|292.94|292.79|292.79|292.64|292.99|292.84|292.79|292.64|169
1677830400000|2023-03-03 08:00:00|292.84|292.69|292.89|292.74|292.94|292.79|292.69|292.54|479
1677830700000|2023-03-03 08:05:00|292.84|292.69|292.84|292.69|292.89|292.74|292.74|292.59|327
1677831000000|2023-03-03 08:10:00|292.89|292.74|292.69|292.54|292.89|292.74|292.69|292.54|229
1677831300000|2023-03-03 08:15:00|292.74|292.59|292.94|292.79|292.94|292.79|292.74|292.59|268
1677831600000|2023-03-03 08:20:00|292.99|292.84|293.14|292.99|293.24|293.09|292.99|292.84|454
1677831900000|2023-03-03 08:25:00|293.19|293.04|293.09|292.94|293.29|293.09|293.09|292.94|263
1677832200000|2023-03-03 08:30:00|293.14|292.99|293.14|292.94|293.19|293.04|292.94|292.79|417
1677832500000|2023-03-03 08:35:00|293.09|292.89|292.84|292.64|293.14|292.89|292.79|292.64|438
1677832800000|2023-03-03 08:40:00|292.79|292.69|292.89|292.74|292.94|292.79|292.79|292.64|346
1677833100000|2023-03-03 08:45:00|292.94|292.79|292.94|292.74|293.04|292.89|292.89|292.74|522
1677833400000|2023-03-03 08:50:00|292.89|292.69|292.84|292.69|292.99|292.84|292.79|292.64|405
1677833700000|2023-03-03 08:55:00|292.79|292.64|292.99|292.84|293.04|292.89|292.79|292.64|890
1677834000000|2023-03-03 09:00:00|292.94|292.79|292.59|292.44|292.94|292.84|292.59|292.44|901
1677834300000|2023-03-03 09:05:00|292.64|292.49|292.59|292.39|292.74|292.59|292.49|292.34|583
1677834600000|2023-03-03 09:10:00|292.54|292.44|292.59|292.39|292.64|292.49|292.49|292.34|169
1677834900000|2023-03-03 09:15:00|292.54|292.34|292.54|292.34|292.64|292.49|292.49|292.29|219
1677835200000|2023-03-03 09:20:00|292.79|292.19|292.69|292.09|292.89|292.29|292.59|291.99|0
1677835500000|2023-03-03 09:25:00|292.59|291.99|292.69|292.09|292.69|292.09|292.59|291.99|17
1677836100000|2023-03-03 09:35:00|292.79|292.19|292.69|292.09|292.79|292.19|292.59|291.99|0
1677836400000|2023-03-03 09:40:00|292.59|291.99|292.59|291.99|292.59|291.99|292.59|291.99|0
1677836700000|2023-03-03 09:45:00|292.69|292.09|292.69|292.09|292.69|292.09|292.59|291.99|0
1677837000000|2023-03-03 09:50:00|292.39|292.24|292.49|292.34|292.54|292.34|292.39|292.19|48
1677837300000|2023-03-03 09:55:00|292.44|292.29|292.49|292.34|292.59|292.39|292.44|292.29|33
1677837600000|2023-03-03 10:00:00|292.54|292.39|292.59|292.44|292.59|292.44|292.49|292.34|33
1677837900000|2023-03-03 10:05:00|292.49|292.39|292.54|292.34|292.59|292.44|292.44|292.29|48
1677838200000|2023-03-03 10:10:00|292.49|292.29|292.49|292.34|292.54|292.39|292.44|292.29|14
1677838500000|2023-03-03 10:15:00|292.44|292.29|292.54|292.39|292.59|292.39|292.44|292.29|20
1677838800000|2023-03-03 10:20:00|292.49|292.34|292.59|292.44|292.59|292.44|292.49|292.34|15
1677839100000|2023-03-03 10:25:00|292.54|292.39|292.49|292.34|292.59|292.39|292.49|292.34|17
1677839400000|2023-03-03 10:30:00|292.54|292.39|292.64|292.49|292.69|292.49|292.49|292.39|30
1677839700000|2023-03-03 10:35:00|292.69|292.54|292.64|292.49|292.69|292.54|292.64|292.44|15
1677840000000|2023-03-03 10:40:00|292.59|292.44|292.59|292.44|292.59|292.44|292.54|292.39|19
1677840300000|2023-03-03 10:45:00|292.54|292.39|292.49|292.34|292.54|292.39|292.49|292.34|18
1677840600000|2023-03-03 10:50:00|292.44|292.29|292.49|292.34|292.54|292.34|292.44|292.29|27
1677840900000|2023-03-03 10:55:00|292.54|292.39|292.49|292.34|292.54|292.39|292.49|292.34|11
1677841200000|2023-03-03 11:00:00|292.54|292.29|292.49|292.34|292.54|292.34|292.44|292.24|16
1677841500000|2023-03-03 11:05:00|292.54|292.39|292.49|292.34|292.54|292.39|292.49|292.29|17
1677841800000|2023-03-03 11:10:00|292.54|292.39|292.54|292.39|292.54|292.39|292.49|292.34|24
1677842100000|2023-03-03 11:15:00|292.49|292.34|292.54|292.39|292.54|292.39|292.49|292.34|13
1677842400000|2023-03-03 11:20:00|292.49|292.34|292.49|292.34|292.54|292.39|292.44|292.29|23
1677842700000|2023-03-03 11:25:00|292.44|292.29|292.49|292.29|292.49|292.34|292.44|292.29|20
1677843000000|2023-03-03 11:30:00|292.44|292.34|292.49|292.34|292.49|292.34|292.44|292.29|20
1677843300000|2023-03-03 11:35:00|292.54|292.29|292.49|292.29|292.54|292.34|292.44|292.29|14
1677843600000|2023-03-03 11:40:00|292.44|292.34|292.49|292.34|292.49|292.34|292.44|292.29|19
1677843900000|2023-03-03 11:45:00|292.44|292.29|292.49|292.34|292.49|292.34|292.44|292.29|14
1677844200000|2023-03-03 11:50:00|292.44|292.29|292.49|292.34|292.49|292.34|292.44|292.29|16
1677844500000|2023-03-03 11:55:00|292.44|292.29|292.54|292.34|292.54|292.34|292.44|292.29|19
1677844800000|2023-03-03 12:00:00|292.49|292.39|292.59|292.44|292.64|292.49|292.49|292.39|12
1677845100000|2023-03-03 12:05:00|292.64|292.49|292.69|292.54|292.79|292.59|292.59|292.44|19
1677845400000|2023-03-03 12:10:00|292.74|292.59|292.74|292.59|292.79|292.59|292.69|292.59|10
1677845700000|2023-03-03 12:15:00|292.79|292.64|292.74|292.54|292.79|292.64|292.74|292.54|4
1677846000000|2023-03-03 12:20:00|292.69|292.49|292.69|292.54|292.74|292.54|292.69|292.49|25
1677846300000|2023-03-03 12:25:00|292.74|292.59|292.74|292.59|292.74|292.59|292.74|292.59|3
1677846900000|2023-03-03 12:35:00|292.69|292.54|292.74|292.59|292.74|292.59|292.69|292.54|8
1677847200000|2023-03-03 12:40:00|292.69|292.54|292.59|292.39|292.74|292.59|292.59|292.39|15
1677847500000|2023-03-03 12:45:00|292.54|292.44|292.49|292.34|292.59|292.44|292.49|292.34|36
1677847800000|2023-03-03 12:50:00|292.54|292.39|292.49|292.34|292.59|292.39|292.49|292.34|26
1677848100000|2023-03-03 12:55:00|292.54|292.39|292.54|292.39|292.54|292.39|292.54|292.39|5
1677848400000|2023-03-03 13:00:00|292.59|292.44|292.59|292.44|292.59|292.44|292.54|292.39|4
1677848700000|2023-03-03 13:05:00|292.64|292.39|292.59|292.44|292.64|292.44|292.59|292.39|1
1677849000000|2023-03-03 13:10:00|292.54|292.39|292.59|292.44|292.59|292.44|292.54|292.39|7
1677849300000|2023-03-03 13:15:00|292.54|292.39|292.59|292.44|292.64|292.44|292.54|292.39|13
1677849600000|2023-03-03 13:20:00|292.64|292.49|292.69|292.54|292.74|292.54|292.59|292.49|3
1677849900000|2023-03-03 13:25:00|292.74|292.49|292.49|292.34|292.74|292.49|292.49|292.34|54
1677850200000|2023-03-03 13:30:00|292.44|292.29|292.49|292.34|292.49|292.34|292.44|292.24|62
1677850500000|2023-03-03 13:35:00|292.54|292.29|292.49|292.34|292.54|292.34|292.49|292.29|8
1677850800000|2023-03-03 13:40:00|292.54|292.29|292.59|292.44|292.59|292.44|292.44|292.29|42
1677851100000|2023-03-03 13:45:00|292.64|292.49|292.69|292.54|292.69|292.54|292.59|292.44|24
1677851400000|2023-03-03 13:50:00|292.74|292.59|292.64|292.49|292.74|292.59|292.64|292.49|22
1677851700000|2023-03-03 13:55:00|292.69|292.54|292.64|292.49|292.69|292.54|292.64|292.49|13
1677852000000|2023-03-03 14:00:00|292.69|292.54|292.74|292.59|292.74|292.59|292.69|292.54|21
1677852300000|2023-03-03 14:05:00|292.69|292.54|292.79|292.64|292.79|292.64|292.69|292.54|19
1677852600000|2023-03-03 14:10:00|292.84|292.69|292.84|292.69|292.84|292.69|292.79|292.59|32
1677852900000|2023-03-03 14:15:00|292.79|292.64|292.74|292.59|292.79|292.69|292.69|292.54|11
1677853200000|2023-03-03 14:20:00|292.69|292.54|292.64|292.49|292.74|292.59|292.64|292.49|48
1677853500000|2023-03-03 14:25:00|292.69|292.54|292.59|292.44|292.69|292.54|292.59|292.44|7
1677853800000|2023-03-03 14:30:00|292.64|292.39|292.79|292.64|292.89|292.74|292.54|292.39|232
1677854100000|2023-03-03 14:35:00|292.84|292.69|292.64|292.44|292.89|292.74|292.64|292.44|194
1677854400000|2023-03-03 14:40:00|292.69|292.49|292.84|292.64|292.89|292.74|292.64|292.44|75
1677854700000|2023-03-03 14:45:00|292.89|292.69|293.09|292.94|293.14|292.99|292.74|292.59|171
1677855000000|2023-03-03 14:50:00|293.14|292.99|293.19|292.99|293.19|293.04|292.94|292.74|95
1677855300000|2023-03-03 14:55:00|293.14|293.04|292.99|292.74|293.19|293.04|292.94|292.74|69
1677855600000|2023-03-03 15:00:00|293.04|292.79|292.59|292.44|293.09|292.79|292.39|292.24|330
1677855900000|2023-03-03 15:05:00|292.54|292.39|292.54|292.39|292.69|292.54|292.44|292.29|260
1677856200000|2023-03-03 15:10:00|292.59|292.34|292.94|292.74|292.99|292.84|292.49|292.34|133
1677856500000|2023-03-03 15:15:00|292.89|292.79|292.94|292.79|293.09|292.94|292.89|292.74|124
1677856800000|2023-03-03 15:20:00|292.99|292.84|293.14|292.94|293.19|293.04|292.94|292.74|78
1677857100000|2023-03-03 15:25:00|293.19|292.99|293.19|292.99|293.29|293.14|292.99|292.79|65
1677857400000|2023-03-03 15:30:00|293.14|293.04|292.99|292.79|293.19|293.04|292.94|292.79|96
1677857700000|2023-03-03 15:35:00|292.94|292.84|292.99|292.79|293.09|292.89|292.94|292.79|49
1677858000000|2023-03-03 15:40:00|292.94|292.74|293.09|292.89|293.09|292.89|292.84|292.69|84
1677858300000|2023-03-03 15:45:00|293.04|292.84|293.09|292.94|293.24|293.09|292.99|292.84|24
1677858600000|2023-03-03 15:50:00|293.04|292.89|292.84|292.69|293.09|292.94|292.74|292.59|66
1677858900000|2023-03-03 15:55:00|292.89|292.64|292.74|292.59|292.89|292.69|292.74|292.59|26
1677859200000|2023-03-03 16:00:00|292.79|292.64|292.89|292.74|292.89|292.74|292.74|292.59|24
1677859500000|2023-03-03 16:05:00|292.94|292.79|292.89|292.69|293.04|292.84|292.84|292.69|36
1677859800000|2023-03-03 16:10:00|292.84|292.64|292.84|292.69|292.89|292.74|292.74|292.54|17
1677860100000|2023-03-03 16:15:00|292.79|292.64|292.89|292.74|292.94|292.74|292.74|292.59|77
1677860400000|2023-03-03 16:20:00|292.84|292.69|292.94|292.79|293.04|292.84|292.84|292.69|105
1677860700000|2023-03-03 16:25:00|292.99|292.84|292.89|292.74|292.99|292.84|292.84|292.69|92
1677861000000|2023-03-03 16:30:00|292.94|292.79|292.94|292.79|293.14|292.94|292.89|292.74|18
1677861300000|2023-03-03 16:35:00|292.99|292.84|292.89|292.69|293.09|292.94|292.89|292.69|35
1677861600000|2023-03-03 16:40:00|292.94|292.74|292.99|292.84|292.99|292.84|292.89|292.69|7
1677861900000|2023-03-03 16:45:00|293.04|292.89|293.29|293.09|293.29|293.14|292.99|292.84|30
1677862200000|2023-03-03 16:50:00|293.24|293.04|293.34|293.19|293.34|293.19|293.24|293.04|6
1677862500000|2023-03-03 16:55:00|293.39|293.24|293.39|293.19|293.44|293.29|293.39|293.19|9
1677862800000|2023-03-03 17:00:00|293.34|293.24|293.19|293.04|293.44|293.29|293.19|293.04|16
1677863100000|2023-03-03 17:05:00|293.24|293.09|293.29|293.14|293.34|293.14|293.14|292.99|9
1677863400000|2023-03-03 17:10:00|293.34|293.19|293.34|293.14|293.39|293.24|293.29|293.14|16
1677863700000|2023-03-03 17:15:00|293.29|293.09|293.34|293.19|293.34|293.19|293.24|293.09|34
1677864000000|2023-03-03 17:20:00|293.29|293.14|293.34|293.19|293.39|293.24|293.29|293.14|21
1677864300000|2023-03-03 17:25:00|293.29|293.14|293.34|293.14|293.39|293.19|293.29|293.09|26
1677864600000|2023-03-03 17:30:00|293.29|293.19|293.29|293.14|293.34|293.19|293.24|293.09|8
1677864900000|2023-03-03 17:35:00|293.34|293.19|293.29|293.14|293.34|293.19|293.29|293.14|5
1677865200000|2023-03-03 17:40:00|293.34|293.19|293.34|293.19|293.39|293.19|293.29|293.14|4
1677865500000|2023-03-03 17:45:00|293.39|293.24|293.44|293.29|293.44|293.29|293.34|293.24|3
1677865800000|2023-03-03 17:50:00|293.39|293.24|293.44|293.29|293.44|293.29|293.39|293.19|11
1677866100000|2023-03-03 17:55:00|293.49|293.24|293.39|293.24|293.49|293.29|293.39|293.24|27
1677866400000|2023-03-03 18:00:00|293.44|293.29|293.29|293.14|293.44|293.29|293.24|293.09|42
1677866700000|2023-03-03 18:05:00|293.34|293.19|293.29|293.14|293.39|293.24|293.29|293.09|54
1677867000000|2023-03-03 18:10:00|293.34|293.09|293.24|293.09|293.34|293.19|293.24|293.09|63
1677867300000|2023-03-03 18:15:00|293.29|293.14|293.29|293.14|293.34|293.14|293.29|293.14|36
1677867600000|2023-03-03 18:20:00|293.34|293.19|293.59|293.39|293.59|293.44|293.29|293.19|34
1677867900000|2023-03-03 18:25:00|293.54|293.44|293.69|293.54|293.74|293.54|293.54|293.39|6
1677868200000|2023-03-03 18:30:00|293.74|293.59|293.64|293.44|293.79|293.59|293.64|293.44|12
1677868500000|2023-03-03 18:35:00|293.59|293.49|293.64|293.44|293.64|293.49|293.59|293.39|5
1677868800000|2023-03-03 18:40:00|293.59|293.39|293.59|293.39|293.59|293.44|293.59|293.39|6
1677869100000|2023-03-03 18:45:00|293.54|293.44|293.54|293.39|293.64|293.44|293.54|293.34|9
1677869400000|2023-03-03 18:50:00|293.59|293.44|293.74|293.54|293.74|293.54|293.59|293.44|15
1677869700000|2023-03-03 18:55:00|293.69|293.59|293.89|293.69|293.89|293.74|293.69|293.54|32
1677870000000|2023-03-03 19:00:00|293.84|293.74|293.84|293.64|293.84|293.74|293.74|293.54|10
1677870300000|2023-03-03 19:05:00|293.79|293.69|293.79|293.59|293.89|293.74|293.74|293.59|14
1677870600000|2023-03-03 19:10:00|293.74|293.64|293.94|293.79|293.94|293.79|293.74|293.59|8
1677870900000|2023-03-03 19:15:00|293.99|293.84|293.94|293.74|294.04|293.84|293.89|293.74|18
1677871200000|2023-03-03 19:20:00|293.99|293.79|294.04|293.89|294.09|293.94|293.94|293.79|20
1677871500000|2023-03-03 19:25:00|293.99|293.84|294.09|293.89|294.09|293.89|293.99|293.84|4
1677871800000|2023-03-03 19:30:00|294.04|293.94|294.14|293.94|294.14|293.94|294.04|293.89|4
1677872100000|2023-03-03 19:35:00|294.09|293.99|293.99|293.79|294.09|293.99|293.99|293.79|14
1677872400000|2023-03-03 19:40:00|293.94|293.84|294.14|293.94|294.14|293.94|293.94|293.79|15
1677872700000|2023-03-03 19:45:00|294.09|293.99|294.09|293.94|294.14|293.99|294.09|293.94|7
1677873000000|2023-03-03 19:50:00|294.14|293.99|294.14|293.94|294.19|294.04|294.09|293.89|27
1677873300000|2023-03-03 19:55:00|294.19|293.99|294.24|294.09|294.24|294.09|294.14|293.94|12
1677873600000|2023-03-03 20:00:00|294.19|294.04|294.24|294.04|294.24|294.09|294.19|293.99|24
1677873900000|2023-03-03 20:05:00|294.29|294.09|294.34|294.19|294.39|294.24|294.24|294.09|21
1677874200000|2023-03-03 20:10:00|294.29|294.14|294.24|294.04|294.34|294.19|294.19|293.99|9
1677874500000|2023-03-03 20:15:00|294.19|294.09|294.04|293.84|294.24|294.09|293.99|293.79|13
1677874800000|2023-03-03 20:20:00|294.09|293.89|294.09|293.94|294.14|293.94|294.04|293.84|1
1677875100000|2023-03-03 20:25:00|294.04|293.89|294.04|293.84|294.09|293.89|293.94|293.79|13
1677875400000|2023-03-03 20:30:00|293.99|293.79|293.94|293.79|293.99|293.79|293.89|293.74|10
1677875700000|2023-03-03 20:35:00|293.99|293.84|294.04|293.84|294.04|293.84|293.94|293.84|2
1677876000000|2023-03-03 20:40:00|293.99|293.79|293.79|293.54|294.04|293.79|293.79|293.54|33
1677876300000|2023-03-03 20:45:00|293.74||293.74||293.74||293.69||1
1677876600000|2023-03-03 20:50:00|293.69|293.44|293.74|293.49|293.74|293.49|293.64|293.44|7
1677876900000|2023-03-03 20:55:00|293.69|293.54|293.99|293.69|294.04|293.79|293.69|293.54|7
1677877200000|2023-03-03 21:00:00|294.04|293.59|293.94|293.59|294.04|293.64|293.79|293.59|0
1677877500000|2023-03-03 21:05:00|293.89|293.54|293.79|293.34|293.89|293.59|293.54|293.24|69
1677877800000|2023-03-03 21:10:00|293.84|293.24|293.89|293.29|293.99|293.54|293.54|293.24|22
1677878100000|2023-03-03 21:15:00|293.99|293.39|293.89|293.29|293.99|293.39|293.89|293.29|0
1677878400000|2023-03-03 21:20:00|293.99|293.39|293.89|293.29|293.99|293.39|293.89|293.29|0
1677878700000|2023-03-03 21:25:00|293.99|293.39|293.99|293.39|293.99|293.39|293.99|293.39|0
1677879300000|2023-03-03 21:35:00|294.09|293.49|293.99|293.39|294.09|293.49|293.99|293.39|0
1677879600000|2023-03-03 21:40:00|294.09|293.49|293.99|293.39|294.09|293.49|293.99|293.39|0
1677879900000|2023-03-03 21:45:00|294.09|293.49|294.09|293.49|294.09|293.49|293.99|293.39|0
1677880500000|2023-03-03 21:55:00|293.99|293.39|294.09|293.49|294.09|293.49|293.99|293.39|0
1678057200000|2023-03-05 23:00:00|293.59|292.99|293.69|293.09|293.69|293.09|293.59|292.99|0
1678057500000|2023-03-05 23:05:00|293.59|292.99|293.69|293.09|293.69|293.09|293.59|292.99|0
1678057800000|2023-03-05 23:10:00|293.59|292.99|293.69|293.09|293.69|293.09|293.59|292.99|0
1678058100000|2023-03-05 23:15:00|293.59|292.99|293.59|292.99|293.69|293.09|293.59|292.99|0
1678058400000|2023-03-05 23:20:00|293.49|292.89|293.49|292.89|293.59|292.99|293.49|292.89|0
1678058700000|2023-03-05 23:25:00|293.59|292.99|293.59|292.99|293.59|292.99|293.49|292.89|0
1678059000000|2023-03-05 23:30:00|293.49|292.89|293.59|292.99|293.69|293.09|293.49|292.89|0
1678059300000|2023-03-05 23:35:00|293.69|293.09|293.59|292.99|293.69|293.09|293.59|292.99|0
1678059600000|2023-03-05 23:40:00|293.69|293.09|293.59|292.99|293.69|293.09|293.59|292.99|0
1678060200000|2023-03-05 23:50:00|293.69|293.09|293.69|293.09|293.69|293.09|293.59|292.99|0
1678061100000|2023-03-06 00:05:00|293.79|293.19|293.69|293.09|293.79|293.19|293.69|293.09|0
1678061700000|2023-03-06 00:15:00|293.59|292.99|293.59|292.99|293.69|293.09|293.59|292.99|0
1678062000000|2023-03-06 00:20:00|293.69|293.09|293.69|293.09|293.69|293.09|293.59|292.99|0
1678062300000|2023-03-06 00:25:00|293.79|293.19|293.89|293.29|293.89|293.29|293.79|293.19|0
1678062600000|2023-03-06 00:30:00|294.09|293.54|293.99|293.79|294.09|293.84|293.64|293.44|261
1678062900000|2023-03-06 00:35:00|294.04|293.84|294.04|293.89|294.14|293.99|293.94|293.79|197
1678063200000|2023-03-06 00:40:00|294.09|293.94|294.14|293.99|294.19|293.99|294.04|293.89|108
1678063500000|2023-03-06 00:45:00|294.09|293.94|293.94|293.79|294.14|293.99|293.89|293.74|176
1678063800000|2023-03-06 00:50:00|293.89|293.74|293.69|293.54|293.89|293.74|293.59|293.44|194
1678064100000|2023-03-06 00:55:00|293.74|293.59|293.44|293.29|293.74|293.59|293.34|293.19|250
1678064400000|2023-03-06 01:00:00|293.54|293.39|293.34|293.14|293.69|293.49|293.19|293.04|758
1678064700000|2023-03-06 01:05:00|293.29|293.19|293.04|292.89|293.39|293.19|293.04|292.89|286
1678065000000|2023-03-06 01:10:00|292.99|292.84|293.14|292.99|293.19|293.04|292.99|292.84|350
1678065300000|2023-03-06 01:15:00|293.09|292.94|292.54|292.34|293.09|292.94|292.39|292.24|341
1678065600000|2023-03-06 01:20:00|292.49|292.39|292.39|292.24|292.59|292.44|292.39|292.24|288
1678065900000|2023-03-06 01:25:00|292.44|292.29|292.69|292.49|292.74|292.59|292.44|292.24|191
1678066200000|2023-03-06 01:30:00|292.64|292.54|292.84|292.69|292.94|292.79|292.64|292.49|279
1678066500000|2023-03-06 01:35:00|292.79|292.64|292.74|292.59|292.94|292.79|292.64|292.49|157
1678066800000|2023-03-06 01:40:00|292.79|292.64|292.99|292.84|293.04|292.89|292.74|292.59|195
1678067100000|2023-03-06 01:45:00|292.94|292.79|293.09|292.94|293.14|292.94|292.94|292.79|122
1678067400000|2023-03-06 01:50:00|293.14|292.89|293.14|292.99|293.29|293.14|293.04|292.89|137
1678067700000|2023-03-06 01:55:00|293.19|293.04|293.29|293.14|293.29|293.14|293.19|292.99|117
1678068000000|2023-03-06 02:00:00|293.34|293.24|293.14|292.99|293.39|293.24|293.04|292.89|131
1678068300000|2023-03-06 02:05:00|293.19|293.04|293.34|293.14|293.39|293.24|293.04|292.89|188
1678068600000|2023-03-06 02:10:00|293.29|293.19|293.69|293.54|293.74|293.59|293.29|293.19|231
1678068900000|2023-03-06 02:15:00|293.64|293.49|293.64|293.44|293.84|293.69|293.59|293.44|229
1678069200000|2023-03-06 02:20:00|293.69|293.49|293.74|293.59|293.84|293.64|293.59|293.44|186
1678069500000|2023-03-06 02:25:00|293.69|293.54|293.69|293.54|293.89|293.69|293.69|293.49|291
1678069800000|2023-03-06 02:30:00|293.74|293.59|293.59|293.44|293.74|293.59|293.59|293.44|189
1678070100000|2023-03-06 02:35:00|293.64|293.49|293.89|293.74|293.94|293.79|293.59|293.44|253
1678070400000|2023-03-06 02:40:00|293.84|293.69|294.34|294.19|294.34|294.19|293.84|293.69|615
1678070700000|2023-03-06 02:45:00|294.39|294.24|294.39|294.24|294.44|294.29|294.09|293.94|380
1678071000000|2023-03-06 02:50:00|294.44|294.29|294.14|293.99|294.49|294.34|294.14|293.99|233
1678071300000|2023-03-06 02:55:00|294.19|294.04|294.19|293.99|294.39|294.24|294.09|293.94|236
1678071600000|2023-03-06 03:00:00|294.29|294.04|294.14|293.99|294.34|294.14|294.09|293.94|230
1678071900000|2023-03-06 03:05:00|294.19|294.04|293.99|293.84|294.19|294.04|293.99|293.84|87
1678072200000|2023-03-06 03:10:00|293.94|293.79|293.84|293.69|294.09|293.89|293.79|293.64|174
1678072500000|2023-03-06 03:15:00|293.79|293.64|293.94|293.79|293.94|293.79|293.79|293.64|99
1678072800000|2023-03-06 03:20:00|293.89|293.74|293.94|293.79|293.99|293.84|293.89|293.74|190
1678073100000|2023-03-06 03:25:00|293.99|293.84|293.94|293.79|293.99|293.84|293.94|293.79|93
1678073400000|2023-03-06 03:30:00|293.99|293.74|293.99|293.84|293.99|293.84|293.89|293.74|125
1678073700000|2023-03-06 03:35:00|294.04|293.89|294.09|293.89|294.09|293.94|294.04|293.89|108
1678074000000|2023-03-06 03:40:00|294.04|293.84|293.94|293.79|294.04|293.89|293.89|293.74|136
1678074300000|2023-03-06 03:45:00|293.89|293.74|293.84|293.69|293.94|293.79|293.79|293.64|165
1678074600000|2023-03-06 03:50:00|293.79|293.64|293.64|293.49|293.84|293.69|293.64|293.49|246
1678074900000|2023-03-06 03:55:00|293.69|293.54|293.79|293.59|293.79|293.64|293.64|293.44|167
1678075200000|2023-03-06 04:00:00|293.74|293.64|293.79|293.64|293.84|293.69|293.74|293.59|90
1678075500000|2023-03-06 04:05:00|293.74|293.59|293.84|293.64|293.84|293.69|293.74|293.59|108
1678075800000|2023-03-06 04:10:00|293.79|293.69|293.84|293.69|293.89|293.74|293.79|293.64|99
1678076100000|2023-03-06 04:15:00|293.79|293.64|293.79|293.64|293.84|293.69|293.79|293.64|74
1678076400000|2023-03-06 04:20:00|293.84|293.69|293.74|293.59|293.84|293.69|293.74|293.59|63
1678076700000|2023-03-06 04:25:00|293.79|293.64|293.89|293.74|293.89|293.74|293.74|293.59|47
1678077000000|2023-03-06 04:30:00|293.84|293.69|293.89|293.74|293.89|293.74|293.79|293.64|81
1678077300000|2023-03-06 04:35:00|293.94|293.79|293.94|293.74|293.94|293.79|293.89|293.69|61
1678077600000|2023-03-06 04:40:00|293.89|293.79|293.94|293.79|293.94|293.79|293.89|293.74|65
1678077900000|2023-03-06 04:45:00|293.89|293.74|293.99|293.79|293.99|293.84|293.89|293.74|78
1678078200000|2023-03-06 04:50:00|293.94|293.84|294.04|293.89|294.04|293.89|293.94|293.79|66
1678078500000|2023-03-06 04:55:00|293.99|293.84|293.99|293.84|294.09|293.94|293.99|293.84|173
1678078800000|2023-03-06 05:00:00|293.89|293.74|294.14|293.99|294.14|293.99|293.89|293.74|218
1678079100000|2023-03-06 05:05:00|294.19|294.04|294.29|294.14|294.29|294.14|294.14|293.99|359
1678079400000|2023-03-06 05:10:00|294.34|294.19|294.39|294.24|294.49|294.34|294.34|294.19|324
1678079700000|2023-03-06 05:15:00|294.44|294.29|294.29|294.14|294.44|294.29|294.29|294.14|120
1678080000000|2023-03-06 05:20:00|294.24|294.09|294.09|293.94|294.29|294.14|294.04|293.89|172
1678080300000|2023-03-06 05:25:00|294.14|293.99|294.04|293.84|294.19|294.04|293.99|293.84|151
1678080600000|2023-03-06 05:30:00|293.99|293.89|294.09|293.94|294.09|293.94|293.99|293.84|67
1678080900000|2023-03-06 05:35:00|294.14|293.99|294.14|293.99|294.19|294.04|294.09|293.94|121
1678081200000|2023-03-06 05:40:00|294.19|294.04|294.14|293.99|294.19|294.04|294.04|293.89|236
1678081500000|2023-03-06 05:45:00|294.19|294.04|294.19|294.04|294.29|294.14|294.14|293.99|212
1678081800000|2023-03-06 05:50:00|294.24|294.09|294.29|294.14|294.34|294.19|294.19|294.04|138
1678082100000|2023-03-06 05:55:00|294.34|294.19|294.39|294.24|294.39|294.24|294.29|294.14|104
1678082400000|2023-03-06 06:00:00|294.44|294.29|294.54|294.39|294.54|294.39|294.34|294.19|280
1678082700000|2023-03-06 06:05:00|294.59|294.44|295.14|294.99|295.44|295.24|294.59|294.44|1019
1678083000000|2023-03-06 06:10:00|295.19|294.94|295.44|295.29|295.49|295.34|295.19|294.94|420
1678083300000|2023-03-06 06:15:00|295.39|295.24|295.14|294.99|295.44|295.29|295.09|294.89|232
1678083600000|2023-03-06 06:20:00|295.19|295.04|295.29|295.14|295.34|295.19|295.19|295.04|120
1678083900000|2023-03-06 06:25:00|295.24|295.09|295.24|295.09|295.29|295.14|295.19|295.04|283
1678084200000|2023-03-06 06:30:00|295.29|295.14|295.29|295.14|295.34|295.19|295.29|295.14|102
1678084500000|2023-03-06 06:35:00|295.24|295.09|295.24|295.09|295.29|295.09|295.19|294.99|218
1678084800000|2023-03-06 06:40:00|295.19|295.04|295.44|295.29|295.44|295.29|295.19|295.04|159
1678085100000|2023-03-06 06:45:00|295.49|295.34|295.39|295.24|295.54|295.34|295.39|295.24|241
1678085400000|2023-03-06 06:50:00|295.44|295.19|295.24|295.09|295.44|295.24|295.24|295.09|139
1678085700000|2023-03-06 06:55:00|295.29|295.14|295.34|295.19|295.39|295.19|295.29|295.14|153
1678086000000|2023-03-06 07:00:00|295.29|295.14|295.19|295.04|295.34|295.19|295.14|294.99|244
1678086300000|2023-03-06 07:05:00|295.14|294.99|295.09|294.94|295.19|295.04|295.09|294.94|170
1678086600000|2023-03-06 07:10:00|295.14|294.99|295.14|294.99|295.19|295.04|295.09|294.99|103
1678086900000|2023-03-06 07:15:00|295.09|294.94|295.04|294.89|295.14|294.99|294.94|294.79|307
1678087200000|2023-03-06 07:20:00|295.09|294.94|295.24|295.09|295.29|295.14|295.09|294.94|177
1678087500000|2023-03-06 07:25:00|295.29|295.04|295.19|295.04|295.29|295.09|295.19|295.04|194
1678087800000|2023-03-06 07:30:00|295.24|295.09|295.24|295.09|295.29|295.14|295.24|295.09|155
1678088100000|2023-03-06 07:35:00|295.29|295.14|295.44|295.29|295.54|295.39|295.29|295.14|423
1678088400000|2023-03-06 07:40:00|295.39|295.24|295.54|295.39|295.54|295.39|295.34|295.19|156
1678088700000|2023-03-06 07:45:00|295.49|295.34|295.49|295.34|295.49|295.34|295.44|295.29|196
1678089000000|2023-03-06 07:50:00|295.54|295.39|295.39|295.24|295.54|295.39|295.34|295.19|286
1678089300000|2023-03-06 07:55:00|295.44|295.29|295.44|295.29|295.49|295.34|295.39|295.24|133
1678089600000|2023-03-06 08:00:00|295.39|295.24|295.44|295.29|295.44|295.29|295.34|295.19|340
1678089900000|2023-03-06 08:05:00|295.39|295.24|295.29|295.14|295.44|295.29|295.24|295.09|312
1678090200000|2023-03-06 08:10:00|295.34|295.19|295.34|295.19|295.44|295.29|295.29|295.14|132
1678090500000|2023-03-06 08:15:00|295.29|295.14|295.09|294.89|295.34|295.19|295.04|294.89|393
1678090800000|2023-03-06 08:20:00|295.04|294.94|295.44|295.29|295.49|295.34|295.04|294.94|351
1678091100000|2023-03-06 08:25:00|295.49|295.34|295.54|295.39|295.54|295.39|295.44|295.29|192
1678091400000|2023-03-06 08:30:00|295.49|295.34|295.44|295.24|295.54|295.39|295.39|295.24|473
1678091700000|2023-03-06 08:35:00|295.49|295.29|295.59|295.44|295.64|295.49|295.44|295.24|244
1678092000000|2023-03-06 08:40:00|295.54|295.39|295.29|295.14|295.64|295.49|295.29|295.14|376
1678092300000|2023-03-06 08:45:00|295.24|295.09|295.24|295.09|295.39|295.24|295.19|295.04|319
1678092600000|2023-03-06 08:50:00|295.29|295.14|295.24|295.09|295.34|295.19|295.19|295.04|242
1678092900000|2023-03-06 08:55:00|295.29|295.14|295.44|295.24|295.44|295.29|295.24|295.09|558
1678093200000|2023-03-06 09:00:00|295.39|295.19|294.89|294.69|295.39|295.24|294.84|294.69|727
1678093500000|2023-03-06 09:05:00|294.94|294.74|294.89|294.69|295.09|294.94|294.84|294.64|238
1678093800000|2023-03-06 09:10:00|294.84|294.74|294.94|294.79|294.94|294.79|294.84|294.69|36
1678094100000|2023-03-06 09:15:00|294.89|294.74|294.74|294.49|294.89|294.74|294.74|294.49|69
1678094400000|2023-03-06 09:20:00|294.99|294.39|295.09|294.49|295.19|294.59|294.99|294.39|5
1678094700000|2023-03-06 09:25:00|294.99|294.39|294.99|294.39|295.09|294.49|294.99|294.39|13
1678095300000|2023-03-06 09:35:00|295.09|294.49|294.99|294.39|295.09|294.49|294.89|294.29|0
1678095600000|2023-03-06 09:40:00|294.89|294.29|294.99|294.39|294.99|294.39|294.89|294.29|0
1678095900000|2023-03-06 09:45:00|294.89|294.29|294.89|294.29|294.99|294.39|294.89|294.29|0
1678096200000|2023-03-06 09:50:00|294.79|294.54|294.74|294.54|294.79|294.59|294.59|294.39|52
1678096500000|2023-03-06 09:55:00|294.69|294.49|294.74|294.54|294.74|294.59|294.64|294.49|10
1678096800000|2023-03-06 10:00:00|294.69|294.59|294.69|294.49|294.79|294.59|294.54|294.39|31
1678097100000|2023-03-06 10:05:00|294.64|294.54|294.54|294.34|294.69|294.54|294.49|294.34|9
1678097400000|2023-03-06 10:10:00|294.49|294.29|294.69|294.49|294.69|294.49|294.49|294.29|22
1678097700000|2023-03-06 10:15:00|294.64|294.54|294.69|294.54|294.74|294.54|294.64|294.54|2
1678098000000|2023-03-06 10:20:00|294.74|294.49|294.64|294.49|294.74|294.54|294.59|294.44|16
1678098300000|2023-03-06 10:25:00|294.59|294.44|294.64|294.44|294.69|294.49|294.59|294.39|26
1678098600000|2023-03-06 10:30:00|294.59|294.49|294.59|294.44|294.64|294.49|294.59|294.39|4
1678098900000|2023-03-06 10:35:00|294.54|294.39|294.64|294.44|294.64|294.44|294.49|294.34|5
1678099200000|2023-03-06 10:40:00|294.69|294.49|294.79|294.59|294.79|294.59|294.69|294.49|16
1678099500000|2023-03-06 10:45:00|294.74|294.64|294.89|294.74|294.94|294.79|294.74|294.59|38
1678099800000|2023-03-06 10:50:00|294.99|294.84|294.94|294.79|294.99|294.84|294.89|294.74|55
1678100100000|2023-03-06 10:55:00|294.89|294.74|294.94|294.79|294.99|294.84|294.89|294.74|15
1678100400000|2023-03-06 11:00:00|294.99|294.74|294.94|294.74|294.99|294.74|294.89|294.74|0
1678100700000|2023-03-06 11:05:00|294.99|294.79|294.94|294.74|294.99|294.79|294.89|294.74|0
1678101000000|2023-03-06 11:10:00|294.99|294.79|294.99|294.79|294.99|294.84|294.94|294.74|5
1678101300000|2023-03-06 11:15:00|294.94|294.84|294.94|294.74|294.99|294.84|294.89|294.74|1
1678101600000|2023-03-06 11:20:00|294.89|294.79|294.99|294.79|295.04|294.84|294.89|294.74|7
1678101900000|2023-03-06 11:25:00|294.94|294.74|294.89|294.69|294.99|294.74|294.89|294.69|4
1678102200000|2023-03-06 11:30:00|294.84|294.64|294.84|294.64|294.84|294.69|294.79|294.64|9
1678102500000|2023-03-06 11:35:00|294.79||294.79||294.84||294.79||2
1678102800000|2023-03-06 11:40:00|294.84|294.59|294.74|294.59|294.84|294.64|294.74|294.59|5
1678103100000|2023-03-06 11:45:00|294.79|294.54|294.64|294.44|294.79|294.54|294.59|294.44|6
1678103400000|2023-03-06 11:50:00|294.69|294.49|294.64|294.44|294.69|294.49|294.59|294.44|5
1678103700000|2023-03-06 11:55:00|294.69|294.49|294.59|294.44|294.69|294.54|294.59|294.44|10
1678104000000|2023-03-06 12:00:00|294.69|294.49|294.79|294.64|294.79|294.64|294.59|294.44|13
1678104300000|2023-03-06 12:05:00|294.84|294.59|294.74|294.59|294.84|294.64|294.74|294.59|12
1678104600000|2023-03-06 12:10:00|294.79|294.64|294.64|294.49|294.79|294.64|294.64|294.44|39
1678104900000|2023-03-06 12:15:00|294.59|294.44|294.64|294.49|294.64|294.49|294.54|294.39|43
1678105200000|2023-03-06 12:20:00|294.69|294.54|294.64|294.49|294.69|294.54|294.64|294.49|1
1678105500000|2023-03-06 12:25:00||294.44||294.49||294.49||294.44|8
1678105800000|2023-03-06 12:30:00|294.59|294.44|294.59|294.44|294.64|294.49|294.59|294.44|18
1678106100000|2023-03-06 12:35:00|294.64|294.49|294.64|294.49|294.69|294.49|294.59|294.44|3
1678106400000|2023-03-06 12:40:00|294.69|294.54|294.69|294.49|294.69|294.54|294.64|294.49|9
1678106700000|2023-03-06 12:45:00|294.64|294.44|294.59|294.44|294.69|294.44|294.59|294.44|15
1678107000000|2023-03-06 12:50:00|294.64|294.49|294.64|294.49|294.64|294.49|294.59|294.44|25
1678107300000|2023-03-06 12:55:00|294.59|294.44|294.74|294.59|294.74|294.59|294.59|294.44|24
1678107600000|2023-03-06 13:00:00|294.79|294.64|294.79|294.59|294.84|294.64|294.69|294.54|18
1678107900000|2023-03-06 13:05:00|294.74|294.54|294.74|294.59|294.79|294.59|294.69|294.54|1
1678108200000|2023-03-06 13:10:00|294.79|294.64|294.84|294.69|294.89|294.74|294.74|294.64|7
1678108500000|2023-03-06 13:15:00|294.89|294.74|294.89|294.74|294.89|294.74|294.89|294.74|0
1678108800000|2023-03-06 13:20:00|294.94|294.79|295.04|294.89|295.04|294.89|294.89|294.79|0
1678109100000|2023-03-06 13:25:00|295.09|294.94|295.14|294.99|295.24|295.04|295.09|294.94|22
1678109400000|2023-03-06 13:30:00|295.19|295.04|295.19|295.04|295.29|295.09|295.14|294.99|48
1678109700000|2023-03-06 13:35:00|295.24|294.99|295.14|294.99|295.24|295.04|295.14|294.99|24
1678110000000|2023-03-06 13:40:00|295.19|295.04|295.19|295.04|295.24|295.09|295.14|294.99|59
1678110300000|2023-03-06 13:45:00|295.14|294.99|295.14|294.99|295.14|294.99|295.14|294.99|7
1678110600000|2023-03-06 13:50:00|295.09|294.94|294.99|294.84|295.14|294.99|294.94|294.79|25
1678110900000|2023-03-06 13:55:00|295.04|294.89|295.09|294.94|295.09|294.94|294.99|294.84|4
1678111200000|2023-03-06 14:00:00|295.14|294.99|295.04|294.89|295.14|294.99|294.99|294.79|37
1678111500000|2023-03-06 14:05:00|295.09|294.84|295.04|294.89|295.09|294.89|294.99|294.79|41
1678111800000|2023-03-06 14:10:00|294.99|294.84|295.04|294.84|295.04|294.89|294.94|294.74|32
1678112100000|2023-03-06 14:15:00|294.99|294.89|295.04|294.89|295.04|294.89|294.99|294.84|3
1678112400000|2023-03-06 14:20:00|295.09|294.94|295.14|294.99|295.14|294.99|295.09|294.94|6
1678112700000|2023-03-06 14:25:00|295.09|294.94|295.04|294.89|295.14|294.94|295.04|294.89|3
1678113000000|2023-03-06 14:30:00|295.09|294.94|294.39|294.19|295.09|294.94|294.39|294.19|120
1678113300000|2023-03-06 14:35:00|294.34|294.14|294.24|294.04|294.34|294.19|294.04|293.89|120
1678113600000|2023-03-06 14:40:00|294.19|294.09|294.29|294.14|294.39|294.19|294.04|293.89|55
1678113900000|2023-03-06 14:45:00|294.34|294.19|294.14|293.94|294.44|294.24|293.94|293.79|89
1678114200000|2023-03-06 14:50:00|294.19|293.99|294.49|294.29|294.54|294.34|293.99|293.79|111
1678114500000|2023-03-06 14:55:00|294.54|294.34|294.99|294.74|294.99|294.79|294.54|294.34|69
1678114800000|2023-03-06 15:00:00|294.94|294.79|295.39|295.19|295.49|295.34|294.89|294.69|76
1678115100000|2023-03-06 15:05:00|295.34|295.14|295.69|295.49|295.79|295.64|295.24|295.04|98
1678115400000|2023-03-06 15:10:00|295.74|295.54|295.74|295.54|295.84|295.64|295.69|295.49|45
1678115700000|2023-03-06 15:15:00|295.69|295.49|295.94|295.74|295.94|295.74|295.49|295.34|48
1678116000000|2023-03-06 15:20:00|295.89|295.69|295.94|295.74|295.94|295.79|295.64|295.44|26
1678116300000|2023-03-06 15:25:00|295.89|295.69|295.94|295.74|295.99|295.79|295.79|295.59|34
1678116600000|2023-03-06 15:30:00|295.99|295.79|295.64|295.49|295.99|295.79|295.54|295.39|41
1678116900000|2023-03-06 15:35:00|295.59|295.44|295.59|295.44|295.69|295.54|295.54|295.34|52
1678117200000|2023-03-06 15:40:00|295.64|295.49|295.59|295.44|295.69|295.49|295.49|295.34|62
1678117500000|2023-03-06 15:45:00|295.64|295.49|295.59|295.44|295.64|295.49|295.54|295.34|75
1678117800000|2023-03-06 15:50:00|295.64|295.49|295.49|295.34|295.64|295.49|295.49|295.29|29
1678118100000|2023-03-06 15:55:00|295.44|295.29|295.49|295.29|295.49|295.34|295.34|295.19|32
1678118400000|2023-03-06 16:00:00|295.44|295.34|295.84|295.64|295.89|295.74|295.44|295.34|44
1678118700000|2023-03-06 16:05:00|295.89|295.69|295.99|295.79|296.04|295.89|295.84|295.64|53
1678119000000|2023-03-06 16:10:00|296.04|295.84|295.89|295.74|296.09|295.89|295.89|295.69|82
1678119300000|2023-03-06 16:15:00|295.84|295.69|295.94|295.79|295.94|295.79|295.79|295.64|39
1678119600000|2023-03-06 16:20:00|295.89|295.74|295.74|295.59|295.89|295.74|295.74|295.59|43
1678119900000|2023-03-06 16:25:00|295.79|295.64|295.84|295.64|295.84|295.64|295.54|295.39|80
1678120200000|2023-03-06 16:30:00|295.89|295.69|295.64|295.49|295.89|295.74|295.64|295.49|16
1678120500000|2023-03-06 16:35:00|295.69|295.54|295.84|295.64|295.84|295.64|295.69|295.54|16
1678120800000|2023-03-06 16:40:00|295.79|295.59|295.84|295.69|295.94|295.79|295.74|295.59|16
1678121100000|2023-03-06 16:45:00|295.79|295.64|295.74|295.54|295.79|295.64|295.69|295.49|10
1678121400000|2023-03-06 16:50:00|295.69|295.49|295.69|295.49|295.69|295.49|295.49|295.34|34
1678121700000|2023-03-06 16:55:00|295.64|295.54|295.84|295.64|295.84|295.64|295.64|295.54|9
1678122000000|2023-03-06 17:00:00|295.89|295.69|296.19|295.99|296.19|296.04|295.89|295.69|47
1678122300000|2023-03-06 17:05:00|296.14|296.04|296.19|296.04|296.19|296.04|296.14|295.94|13
1678122600000|2023-03-06 17:10:00|296.24|295.99|296.29|296.09|296.29|296.14|296.19|295.99|55
1678122900000|2023-03-06 17:15:00|296.24|296.14|296.39|296.19|296.39|296.19|296.19|296.04|66
1678123200000|2023-03-06 17:20:00|296.34|296.24|296.34|296.14|296.44|296.24|296.34|296.14|36
1678123500000|2023-03-06 17:25:00|296.29|296.09|296.29|296.14|296.29|296.14|296.19|296.04|39
1678123800000|2023-03-06 17:30:00|296.24|296.09|296.14|295.94|296.29|296.14|296.14|295.94|33
1678124100000|2023-03-06 17:35:00|296.09|295.99|296.24|296.04|296.24|296.09|296.04|295.84|44
1678124400000|2023-03-06 17:40:00|296.19|296.09|296.04|295.84|296.19|296.09|295.99|295.79|30
1678124700000|2023-03-06 17:45:00|295.99|295.89|295.84|295.64|296.04|295.89|295.79|295.64|9
1678125000000|2023-03-06 17:50:00|295.79|295.69|295.64|295.44|295.84|295.69|295.59|295.39|30
1678125300000|2023-03-06 17:55:00|295.59|295.39|295.44|295.24|295.59|295.39|295.34|295.14|78
1678125600000|2023-03-06 18:00:00|295.39|295.19|295.44|295.24|295.54|295.34|295.34|295.19|12
1678125900000|2023-03-06 18:05:00|295.49|295.29|295.39|295.19|295.49|295.29|295.24|295.09|21
1678126200000|2023-03-06 18:10:00|295.44|295.24|295.74|295.54|295.74|295.54|295.34|295.19|49
1678126500000|2023-03-06 18:15:00|295.69|295.49|295.59|295.39|295.69|295.54|295.59|295.39|15
1678126800000|2023-03-06 18:20:00|295.54|295.44|295.49|295.29|295.64|295.44|295.49|295.29|7
1678127100000|2023-03-06 18:25:00|295.44|295.24|295.49|295.29|295.54|295.39|295.34|295.14|9
1678127400000|2023-03-06 18:30:00|295.54|295.34|295.34|295.19|295.54|295.34|295.29|295.14|17
1678127700000|2023-03-06 18:35:00|295.29|295.14|294.99|294.84|295.29|295.14|294.99|294.84|42
1678128000000|2023-03-06 18:40:00|295.04|294.89|294.84|294.64|295.04|294.89|294.84|294.64|52
1678128300000|2023-03-06 18:45:00|294.79|294.59|294.84|294.64|294.94|294.79|294.69|294.54|65
1678128600000|2023-03-06 18:50:00|294.89|294.69|294.94|294.74|294.94|294.74|294.84|294.64|16
1678128900000|2023-03-06 18:55:00|294.89|294.69|294.94|294.79|294.99|294.79|294.79|294.59|35
1678129200000|2023-03-06 19:00:00|294.99|294.84|295.09|294.89|295.14|294.94|294.99|294.79|10
1678129500000|2023-03-06 19:05:00|295.04|294.84|294.89|294.69|295.04|294.84|294.84|294.69|21
1678129800000|2023-03-06 19:10:00|294.84|294.64|294.79|294.64|294.94|294.79|294.74|294.59|27
1678130100000|2023-03-06 19:15:00|294.74|294.59|294.74|294.59|294.79|294.59|294.69|294.54|28
1678130400000|2023-03-06 19:20:00|294.79|294.64|294.89|294.74|294.89|294.74|294.79|294.59|16
1678130700000|2023-03-06 19:25:00|294.84|294.69|294.84|294.64|294.89|294.74|294.84|294.64|31
1678131000000|2023-03-06 19:30:00|294.79|294.59|294.74|294.59|294.84|294.69|294.74|294.59|9
1678131300000|2023-03-06 19:35:00|294.69|294.54|294.74|294.59|294.84|294.69|294.69|294.54|23
1678131600000|2023-03-06 19:40:00|294.69|294.54|294.79|294.64|294.79|294.64|294.69|294.54|7
1678131900000|2023-03-06 19:45:00|294.74|294.59|294.54|294.34|294.79|294.64|294.49|294.34|32
1678132200000|2023-03-06 19:50:00|294.49|294.39|294.74|294.59|294.74|294.59|294.44|294.29|81
1678132500000|2023-03-06 19:55:00|294.79|294.64|294.59|294.39|294.89|294.69|294.54|294.39|25
1678132800000|2023-03-06 20:00:00|294.64|294.44|294.69|294.49|294.69|294.49|294.49|294.34|21
1678133100000|2023-03-06 20:05:00|294.74|294.54|295.04|294.89|295.04|294.89|294.69|294.54|41
1678133400000|2023-03-06 20:10:00|295.09|294.84|294.89|294.74|295.09|294.89|294.79|294.64|50
1678133700000|2023-03-06 20:15:00|294.84|294.69|294.84|294.64|294.89|294.74|294.74|294.54|9
1678134000000|2023-03-06 20:20:00|294.79|294.59|294.59|294.39|294.84|294.64|294.54|294.34|20
1678134300000|2023-03-06 20:25:00|294.64|294.44|294.59|294.39|294.69|294.49|294.54|294.39|4
1678134600000|2023-03-06 20:30:00|294.64|294.44|294.69|294.49|294.79|294.64|294.59|294.39|17
1678134900000|2023-03-06 20:35:00|294.64|294.54|294.59|294.44|294.69|294.54|294.49|294.29|26
1678135200000|2023-03-06 20:40:00|294.64|294.39|294.84|294.64|294.84|294.69|294.54|294.39|37
1678135500000|2023-03-06 20:45:00|294.79|294.59|294.94|294.74|294.94|294.74|294.79|294.59|27
1678135800000|2023-03-06 20:50:00|294.89|294.69|294.89|294.69|294.94|294.79|294.89|294.69|22
1678136100000|2023-03-06 20:55:00|294.84|294.64|294.99|294.79|294.99|294.84|294.84|294.64|18
1678136400000|2023-03-06 21:00:00|295.04|294.84|294.99|294.79|295.04|294.84|294.94|294.79|1
1678136700000|2023-03-06 21:05:00||294.84||294.84||294.84||294.79|1
1678137000000|2023-03-06 21:10:00|294.94|294.74|295.19|294.59|295.19|294.74|294.94|294.59|5
1678137900000|2023-03-06 21:25:00|295.29|294.69|295.19|294.59|295.29|294.69|295.19|294.59|0
1678138200000|2023-03-06 21:30:00|295.29|294.69|295.19|294.59|295.29|294.69|295.19|294.59|0
1678139100000|2023-03-06 21:45:00|295.29|294.69|295.29|294.69|295.29|294.69|295.29|294.69|0
1678139400000|2023-03-06 21:50:00|295.39|294.79|295.29|294.69|295.39|294.79|295.29|294.69|0
1678143600000|2023-03-06 23:00:00|295.19|294.59|295.19|294.59|295.19|294.59|295.19|294.59|0
1678144200000|2023-03-06 23:10:00|295.29|294.69|295.19|294.59|295.29|294.69|295.19|294.59|0
1678144500000|2023-03-06 23:15:00|295.29|294.69|295.29|294.69|295.29|294.69|295.29|294.69|0
1678145400000|2023-03-06 23:30:00|295.39|294.79|295.29|294.69|295.39|294.79|295.29|294.69|0
1678146000000|2023-03-06 23:40:00|295.19|294.59|295.29|294.69|295.29|294.69|295.19|294.59|0
1678146600000|2023-03-06 23:50:00|295.39|294.79|295.29|294.69|295.39|294.79|295.29|294.69|0
1678146900000|2023-03-06 23:55:00|295.39|294.79|295.29|294.69|295.39|294.79|295.29|294.69|0
1678147200000|2023-03-07 00:00:00|295.39|294.79|295.59|294.99|295.59|294.99|295.29|294.69|0
1678147500000|2023-03-07 00:05:00|295.69|295.09|295.59|294.99|295.69|295.09|295.59|294.99|0
1678147800000|2023-03-07 00:10:00|295.49|294.89|295.59|294.99|295.59|294.99|295.49|294.89|0
1678148100000|2023-03-07 00:15:00|295.49|294.89|295.49|294.89|295.59|294.99|295.49|294.89|0
1678148700000|2023-03-07 00:25:00|295.59|294.99|295.59|294.99|295.59|294.99|295.49|294.89|0
1678149000000|2023-03-07 00:30:00|294.69|294.39|294.94|294.74|295.04|294.89|294.54|294.29|330
1678149300000|2023-03-07 00:35:00|294.89|294.69|294.99|294.84|295.04|294.89|294.79|294.64|168
1678149600000|2023-03-07 00:40:00|295.04|294.89|295.09|294.94|295.19|295.04|294.89|294.74|243
1678149900000|2023-03-07 00:45:00|295.04|294.89|295.04|294.89|295.19|295.04|295.04|294.89|219
1678150200000|2023-03-07 00:50:00|295.09|294.94|295.09|294.94|295.14|294.99|294.99|294.84|257
1678150500000|2023-03-07 00:55:00|295.04|294.89|294.84|294.69|295.04|294.89|294.84|294.69|222
1678150800000|2023-03-07 01:00:00|294.94|294.74|294.69|294.54|295.19|295.04|294.44|294.24|627
1678151100000|2023-03-07 01:05:00|294.64|294.44|294.74|294.59|294.79|294.64|294.49|294.34|443
1678151400000|2023-03-07 01:10:00|294.69|294.54|294.74|294.59|294.94|294.79|294.69|294.54|450
1678151700000|2023-03-07 01:15:00|294.79|294.64|295.24|295.09|295.24|295.09|294.59|294.44|451
1678152000000|2023-03-07 01:20:00|295.19|295.04|295.14|294.99|295.44|295.29|295.09|294.94|274
1678152300000|2023-03-07 01:25:00|295.19|295.04|295.34|295.19|295.39|295.24|295.19|294.99|131
1678152600000|2023-03-07 01:30:00|295.29|295.14|295.39|295.24|295.49|295.34|295.14|294.99|237
1678152900000|2023-03-07 01:35:00|295.44|295.29|295.39|295.24|295.49|295.29|295.24|295.09|159
1678153200000|2023-03-07 01:40:00|295.44|295.29|295.59|295.44|295.84|295.64|295.39|295.24|320
1678153500000|2023-03-07 01:45:00|295.64|295.49|295.79|295.59|295.84|295.64|295.59|295.44|208
1678153800000|2023-03-07 01:50:00|295.74|295.64|295.94|295.79|295.94|295.79|295.59|295.44|309
1678154100000|2023-03-07 01:55:00|295.99|295.84|295.99|295.79|296.09|295.94|295.89|295.74|195
1678154400000|2023-03-07 02:00:00|296.04|295.84|296.57|296.42|296.57|296.42|295.99|295.84|350
1678154700000|2023-03-07 02:05:00|296.62|296.47|297.12|296.97|297.12|296.97|296.62|296.42|647
1678155000000|2023-03-07 02:10:00|297.17|297.02|297.37|297.22|297.42|297.27|297.12|296.97|425
1678155300000|2023-03-07 02:15:00|297.32|297.17|297.52|297.37|297.72|297.57|297.27|297.12|420
1678155600000|2023-03-07 02:20:00|297.57|297.42|297.32|297.17|297.62|297.47|297.32|297.17|271
1678155900000|2023-03-07 02:25:00|297.37|297.12|297.17|297.02|297.37|297.12|297.12|296.97|395
1678156200000|2023-03-07 02:30:00|297.22|297.07|297.37|297.22|297.42|297.27|297.17|297.02|393
1678156500000|2023-03-07 02:35:00|297.47|297.27|297.42|297.27|297.47|297.32|297.42|297.27|191
1678156800000|2023-03-07 02:40:00|297.37|297.22|297.22|297.07|297.37|297.22|297.07|296.92|397
1678157100000|2023-03-07 02:45:00|297.27|297.12|297.47|297.27|297.47|297.27|297.22|297.07|223
1678157400000|2023-03-07 02:50:00|297.42|297.32|297.42|297.27|297.57|297.42|297.42|297.27|254
1678157700000|2023-03-07 02:55:00|297.47|297.32|297.27|297.12|297.47|297.32|297.22|297.07|148
1678158000000|2023-03-07 03:00:00|297.22|297.07|296.92|296.77|297.27|297.12|296.92|296.77|235
1678158300000|2023-03-07 03:05:00|296.97|296.82|296.97|296.82|297.12|296.97|296.92|296.77|209
1678158600000|2023-03-07 03:10:00|297.02|296.87|297.07|296.92|297.12|296.97|296.97|296.82|186
1678158900000|2023-03-07 03:15:00|297.12|296.97|297.12|296.97|297.17|297.02|297.07|296.92|181
1678159200000|2023-03-07 03:20:00|297.07|296.92|296.92|296.77|297.12|296.92|296.87|296.72|252
1678159500000|2023-03-07 03:25:00|296.97|296.82|296.97|296.82|296.97|296.82|296.87|296.72|178
1678159800000|2023-03-07 03:30:00|296.92|296.77|296.82|296.67|296.97|296.82|296.77|296.62|288
1678160100000|2023-03-07 03:35:00|296.87|296.72|296.87|296.72|296.92|296.77|296.82|296.67|173
1678160400000|2023-03-07 03:40:00|296.92|296.77|296.72|296.57|296.92|296.77|296.72|296.57|238
1678160700000|2023-03-07 03:45:00|296.67|296.52|296.87|296.72|296.92|296.77|296.67|296.52|192
1678161000000|2023-03-07 03:50:00|296.82|296.67|296.77|296.62|296.87|296.67|296.77|296.62|268
1678161300000|2023-03-07 03:55:00|296.82|296.67|296.82|296.62|296.82|296.67|296.77|296.62|165
1678161600000|2023-03-07 04:00:00|296.77|296.67|296.92|296.77|296.97|296.82|296.77|296.62|134
1678161900000|2023-03-07 04:05:00|296.97|296.82|296.92|296.77|296.97|296.82|296.92|296.72|96
1678162200000|2023-03-07 04:10:00|296.87|296.72|296.92|296.77|296.92|296.77|296.87|296.72|102
1678162500000|2023-03-07 04:15:00|296.87|296.72|296.92|296.77|296.97|296.82|296.87|296.72|102
1678162800000|2023-03-07 04:20:00|296.97|296.82|296.97|296.82|296.97|296.82|296.92|296.77|126
1678163100000|2023-03-07 04:25:00|297.02|296.87|297.12|296.97|297.12|296.97|297.02|296.87|152
1678163400000|2023-03-07 04:30:00|297.17|297.02|297.12|296.97|297.17|297.02|297.12|296.97|99
1678163700000|2023-03-07 04:35:00|297.17|297.02|297.17|297.02|297.17|297.02|297.12|296.97|107
1678164000000|2023-03-07 04:40:00|297.22|297.07|297.12|296.97|297.22|297.07|297.12|296.97|114
1678164300000|2023-03-07 04:45:00|297.17|297.02|297.17|297.02|297.22|297.07|297.17|296.97|114
1678164600000|2023-03-07 04:50:00|297.22|297.07|297.17|297.02|297.22|297.07|297.17|297.02|108
1678164900000|2023-03-07 04:55:00|297.12|296.97|297.22|297.07|297.22|297.07|297.12|296.97|112
1678165200000|2023-03-07 05:00:00|297.12|296.97|297.22|297.07|297.22|297.07|296.97|296.82|509
1678165500000|2023-03-07 05:05:00|297.17|297.02|297.12|296.92|297.22|297.07|297.07|296.92|126
1678165800000|2023-03-07 05:10:00|297.02|296.97|296.87|296.67|297.07|296.97|296.82|296.67|308
1678166100000|2023-03-07 05:15:00|296.82|296.72|296.72|296.57|296.87|296.72|296.72|296.57|199
1678166400000|2023-03-07 05:20:00|296.67|296.52|296.92|296.77|296.92|296.77|296.67|296.52|178
1678166700000|2023-03-07 05:25:00|296.87|296.72|296.77|296.62|296.92|296.77|296.67|296.47|155
1678167000000|2023-03-07 05:30:00|296.72|296.57|296.62|296.47|296.72|296.57|296.57|296.42|271
1678167300000|2023-03-07 05:35:00|296.67|296.52|296.57|296.42|296.67|296.52|296.57|296.42|124
1678167600000|2023-03-07 05:40:00|296.62|296.47|296.77|296.62|296.77|296.62|296.57|296.42|156
1678167900000|2023-03-07 05:45:00|296.72|296.57|296.67|296.52|296.72|296.57|296.67|296.52|177
1678168200000|2023-03-07 05:50:00|296.62|296.47|296.27|296.12|296.62|296.47|296.22|296.07|289
1678168500000|2023-03-07 05:55:00|296.22|296.07|296.02|295.87|296.27|296.12|296.02|295.87|208
1678168800000|2023-03-07 06:00:00|296.07|295.92|296.07|295.92|296.22|296.02|296.02|295.87|179
1678169100000|2023-03-07 06:05:00|296.12|295.97|295.82|295.67|296.12|295.97|295.82|295.62|177
1678169400000|2023-03-07 06:10:00|295.87|295.72|295.62|295.47|295.92|295.77|295.52|295.37|238
1678169700000|2023-03-07 06:15:00|295.67|295.52|295.62|295.42|295.72|295.57|295.57|295.42|168
1678170000000|2023-03-07 06:20:00|295.57|295.37|295.32|295.17|295.57|295.37|295.32|295.12|276
1678170300000|2023-03-07 06:25:00|295.37|295.22|295.47|295.32|295.52|295.37|295.32|295.17|105
1678170600000|2023-03-07 06:30:00|295.52|295.37|295.47|295.32|295.57|295.42|295.47|295.32|145
1678170900000|2023-03-07 06:35:00|295.52|295.37|295.52|295.37|295.57|295.42|295.47|295.32|159
1678171200000|2023-03-07 06:40:00|295.47|295.32|295.37|295.22|295.47|295.32|295.32|295.17|112
1678171500000|2023-03-07 06:45:00|295.42|295.17|295.27|295.12|295.42|295.27|295.27|295.12|78
1678171800000|2023-03-07 06:50:00|295.22|295.07|295.22|295.02|295.27|295.07|295.17|295.02|257
1678172100000|2023-03-07 06:55:00|295.17|295.07|295.42|295.27|295.42|295.27|295.17|295.02|163
1678172400000|2023-03-07 07:00:00|295.37|295.22|295.47|295.32|295.47|295.32|295.27|295.12|128
1678172700000|2023-03-07 07:05:00|295.52|295.37|295.37|295.22|295.52|295.37|295.37|295.22|115
1678173000000|2023-03-07 07:10:00|295.32|295.17|295.42|295.27|295.47|295.32|295.27|295.12|147
1678173300000|2023-03-07 07:15:00|295.47|295.32|295.42|295.27|295.47|295.32|295.32|295.17|136
1678173600000|2023-03-07 07:20:00|295.37|295.22|295.52|295.37|295.57|295.42|295.37|295.22|141
1678173900000|2023-03-07 07:25:00|295.57|295.42|295.57|295.42|295.62|295.47|295.52|295.37|118
1678174200000|2023-03-07 07:30:00|295.52|295.37|295.47|295.32|295.57|295.42|295.42|295.27|134
1678174500000|2023-03-07 07:35:00|295.52|295.37|295.52|295.37|295.52|295.37|295.52|295.37|49
1678174800000|2023-03-07 07:40:00|295.57|295.42|295.52|295.37|295.57|295.42|295.52|295.37|75
1678175100000|2023-03-07 07:45:00|295.57|295.42|295.52|295.37|295.57|295.42|295.47|295.32|169
1678175400000|2023-03-07 07:50:00|295.57|295.42|295.52|295.37|295.57|295.42|295.52|295.37|106
1678175700000|2023-03-07 07:55:00|295.57|295.42|295.37|295.22|295.57|295.42|295.32|295.17|204
1678176000000|2023-03-07 08:00:00|295.42|295.17|295.27|295.12|295.42|295.22|295.27|295.12|179
1678176300000|2023-03-07 08:05:00|295.22|295.07|295.22|295.07|295.32|295.17|295.22|295.07|234
1678176600000|2023-03-07 08:10:00|295.17|295.02|295.07|294.92|295.22|295.07|295.07|294.92|281
1678176900000|2023-03-07 08:15:00|295.12|294.87|295.27|295.12|295.32|295.17|295.07|294.87|298
1678177200000|2023-03-07 08:20:00|295.32|295.17|295.52|295.32|295.52|295.32|295.27|295.12|136
1678177500000|2023-03-07 08:25:00|295.57|295.37|295.52|295.37|295.57|295.37|295.47|295.27|134
1678177800000|2023-03-07 08:30:00|295.47|295.32|295.47|295.32|295.52|295.37|295.42|295.27|105
1678178100000|2023-03-07 08:35:00|295.52|295.37|295.47|295.32|295.52|295.37|295.42|295.27|211
1678178400000|2023-03-07 08:40:00|295.52|295.37|295.62|295.47|295.67|295.52|295.47|295.32|162
1678178700000|2023-03-07 08:45:00|295.67|295.52|295.57|295.42|295.67|295.52|295.52|295.37|169
1678179000000|2023-03-07 08:50:00|295.62|295.47|295.47|295.32|295.62|295.47|295.47|295.32|181
1678179300000|2023-03-07 08:55:00|295.52|295.37|295.62|295.47|295.62|295.47|295.47|295.32|329
1678179600000|2023-03-07 09:00:00|295.67|295.52|295.47|295.32|295.77|295.62|295.47|295.32|637
1678179900000|2023-03-07 09:05:00|295.52|295.37|295.82|295.67|295.82|295.67|295.52|295.37|339
1678180200000|2023-03-07 09:10:00|295.77|295.62|295.77|295.57|295.82|295.67|295.72|295.57|34
1678180500000|2023-03-07 09:15:00|295.82|295.62|295.87|295.67|295.92|295.72|295.82|295.57|83
1678180800000|2023-03-07 09:20:00|296.02|295.42|296.12|295.52|296.12|295.52|296.02|295.42|0
1678181100000|2023-03-07 09:25:00|296.02|295.42|296.12|295.52|296.12|295.52|296.02|295.42|2
1678181400000|2023-03-07 09:30:00|296.22|295.62|296.12|295.52|296.22|295.62|296.12|295.52|0
1678181700000|2023-03-07 09:35:00|296.02|295.42|296.22|295.62|296.22|295.62|296.02|295.42|0
1678182000000|2023-03-07 09:40:00|296.12|295.52|296.02|295.42|296.22|295.62|296.02|295.42|0
1678182300000|2023-03-07 09:45:00|296.12|295.52|296.02|295.42|296.12|295.52|296.02|295.42|0
1678182600000|2023-03-07 09:50:00|295.87|295.57|295.67|295.47|295.87|295.67|295.62|295.47|66
1678182900000|2023-03-07 09:55:00|295.62|295.42|295.52|295.32|295.62|295.42|295.47|295.32|13
1678183200000|2023-03-07 10:00:00|295.47|295.37|295.52|295.32|295.62|295.42|295.47|295.32|27
1678183500000|2023-03-07 10:05:00|295.57|295.37|295.52|295.32|295.57|295.42|295.47|295.32|45
1678183800000|2023-03-07 10:10:00|295.47|295.37|295.52|295.32|295.52|295.37|295.47|295.32|8
1678184100000|2023-03-07 10:15:00|295.57|295.37|295.52|295.37|295.57|295.37|295.52|295.32|1
1678184400000|2023-03-07 10:20:00|295.57|295.42|295.62|295.42|295.62|295.47|295.52|295.42|5
1678184700000|2023-03-07 10:25:00|295.67|295.47|295.67|295.52|295.72|295.52|295.62|295.47|12
1678185000000|2023-03-07 10:30:00|295.72|295.47|295.67|295.52|295.72|295.52|295.67|295.47|9
1678185300000|2023-03-07 10:35:00|295.72||295.67||295.72||295.67||8
1678185600000|2023-03-07 10:40:00|295.72|295.57|295.62|295.47|295.72|295.57|295.62|295.47|14
1678185900000|2023-03-07 10:45:00|||||||||15
1678186200000|2023-03-07 10:50:00|||||||||2
1678186500000|2023-03-07 10:55:00|295.67|295.52|295.62|295.47|295.67|295.52|295.62|295.47|35
1678186800000|2023-03-07 11:00:00|295.67|295.52|295.67|295.52|295.72|295.57|295.62|295.47|14
1678187100000|2023-03-07 11:05:00|295.72|295.47|295.62|295.47|295.72|295.47|295.62|295.47|13
1678187400000|2023-03-07 11:10:00|295.67|295.52|295.67|295.52|295.67|295.52|295.62|295.47|32
1678187700000|2023-03-07 11:15:00|295.62|295.47|295.67|295.47|295.67|295.52|295.62|295.47|8
1678188000000|2023-03-07 11:20:00|295.62|295.42|295.52|295.37|295.62|295.42|295.52|295.37|2
1678188300000|2023-03-07 11:25:00|295.57|295.32|295.62|295.42|295.62|295.42|295.57|295.32|6
1678188600000|2023-03-07 11:30:00|295.72|295.47|297.07|296.87|297.07|296.92|295.72|295.47|1318
1678188900000|2023-03-07 11:35:00|297.02|296.82|296.67|296.52|297.02|296.82|296.52|296.32|191
1678189200000|2023-03-07 11:40:00|296.72|296.47|296.62|296.47|296.87|296.72|296.52|296.32|169
1678189500000|2023-03-07 11:45:00|296.67|296.42|296.77|296.57|296.87|296.67|296.57|296.42|148
1678189800000|2023-03-07 11:50:00|296.72|296.62|297.02|296.82|297.37|297.22|296.72|296.57|354
1678190100000|2023-03-07 11:55:00|296.97|296.77|296.92|296.72|297.02|296.87|296.77|296.62|123
1678190400000|2023-03-07 12:00:00|296.87|296.77|297.17|297.02|297.17|297.02|296.87|296.67|113
1678190700000|2023-03-07 12:05:00|297.22|296.97|298.07|297.92|298.07|297.92|297.17|296.97|501
1678191000000|2023-03-07 12:10:00|298.02|297.87|297.62|297.47|298.12|297.97|297.62|297.47|368
1678191300000|2023-03-07 12:15:00|297.57|297.42|297.47|297.27|297.62|297.47|297.42|297.27|267
1678191600000|2023-03-07 12:20:00|297.42|297.32|297.37|297.22|297.42|297.32|297.27|297.07|69
1678191900000|2023-03-07 12:25:00|297.32|297.17|297.37|297.17|297.42|297.27|297.32|297.12|138
1678192200000|2023-03-07 12:30:00|297.32|297.22|297.27|297.12|297.32|297.22|297.27|297.12|15
1678192500000|2023-03-07 12:35:00|297.22|297.07|297.12|296.97|297.22|297.07|297.02|296.87|34
1678192800000|2023-03-07 12:40:00|297.17|297.02|297.12|296.97|297.22|297.07|297.12|296.97|57
1678193100000|2023-03-07 12:45:00|297.07|296.92|297.07|296.87|297.07|296.97|297.02|296.87|58
1678193400000|2023-03-07 12:50:00|297.12|296.92|296.82|296.67|297.12|296.97|296.72|296.57|114
1678193700000|2023-03-07 12:55:00|296.77|296.62|296.67|296.47|296.77|296.62|296.62|296.47|45
1678194000000|2023-03-07 13:00:00|296.57|296.42|296.92|296.72|296.97|296.82|296.57|296.42|76
1678194300000|2023-03-07 13:05:00|296.97|296.77|297.32|297.12|297.32|297.17|296.97|296.77|81
1678194600000|2023-03-07 13:10:00|297.37|297.17|297.17|297.02|297.42|297.27|297.17|297.02|81
1678194900000|2023-03-07 13:15:00|297.12|296.97|297.27|297.07|297.32|297.17|297.12|296.92|75
1678195200000|2023-03-07 13:20:00|297.32|297.12|297.17|297.02|297.32|297.17|297.17|296.97|63
1678195500000|2023-03-07 13:25:00|297.12|296.97|296.67|296.52|297.12|296.97|296.67|296.52|39
1678195800000|2023-03-07 13:30:00|296.62|296.47|296.72|296.57|296.77|296.62|296.57|296.42|23
1678196100000|2023-03-07 13:35:00|296.77|296.62|296.72|296.57|296.77|296.62|296.62|296.47|27
1678196400000|2023-03-07 13:40:00|296.77|296.52|296.67|296.52|296.77|296.57|296.62|296.42|36
1678196700000|2023-03-07 13:45:00|296.62|296.47|296.52|296.32|296.62|296.47|296.47|296.32|69
1678197000000|2023-03-07 13:50:00|296.47|296.27|296.37|296.17|296.52|296.32|296.32|296.17|63
1678197300000|2023-03-07 13:55:00|296.32|296.12|296.72|296.57|296.72|296.57|296.32|296.12|45
1678197600000|2023-03-07 14:00:00|296.67|296.52|296.57|296.42|296.72|296.57|296.47|296.32|28
1678197900000|2023-03-07 14:05:00|296.62|296.47|296.52|296.37|296.62|296.47|296.52|296.37|18
1678198200000|2023-03-07 14:10:00|296.57|296.32|296.47|296.27|296.57|296.37|296.42|296.27|16
1678198500000|2023-03-07 14:15:00|296.42|296.32|296.57|296.42|296.57|296.42|296.42|296.27|5
1678198800000|2023-03-07 14:20:00|296.52|296.37|296.57|296.37|296.57|296.42|296.52|296.37|8
1678199100000|2023-03-07 14:25:00|296.52|296.42|296.52|296.32|296.62|296.42|296.52|296.32|30
1678199400000|2023-03-07 14:30:00|296.47|296.27|297.77|297.57|297.97|297.77|295.97|295.77|901
1678199700000|2023-03-07 14:35:00|297.72|297.62|298.92|298.72|299.27|299.12|297.62|297.42|833
1678200000000|2023-03-07 14:40:00|299.02|298.77|299.57|299.32|299.57|299.32|298.77|298.57|584
1678200300000|2023-03-07 14:45:00|299.52|299.37|300.27|300.07|300.77|300.62|299.47|299.27|471
1678200600000|2023-03-07 14:50:00|300.32|300.12|300.17|300.02|300.62|300.42|300.07|299.82|587
1678200900000|2023-03-07 14:55:00|300.12|299.97|300.02|299.82|300.17|300.02|299.77|299.57|284
1678201200000|2023-03-07 15:00:00|299.97|299.77|298.77|298.57|300.02|299.82|298.52|298.37|343
1678201500000|2023-03-07 15:05:00|298.72|298.52|298.37|298.22|298.82|298.67|298.27|298.07|360
1678201800000|2023-03-07 15:10:00|298.42|298.17|298.57|298.37|298.62|298.42|298.02|297.87|214
1678202100000|2023-03-07 15:15:00|298.52|298.32|298.17|297.97|298.57|298.42|298.12|297.92|154
1678202400000|2023-03-07 15:20:00|298.12|297.92|298.12|297.97|298.47|298.32|298.07|297.92|252
1678202700000|2023-03-07 15:25:00|298.07|297.92|298.72|298.52|298.77|298.57|297.92|297.77|265
1678203000000|2023-03-07 15:30:00|298.67|298.57|299.32|299.12|299.52|299.32|298.57|298.37|182
1678203300000|2023-03-07 15:35:00|299.27|299.07|299.42|299.22|299.77|299.62|299.27|299.07|156
1678203600000|2023-03-07 15:40:00|299.37|299.27|299.12|298.92|299.42|299.27|298.82|298.62|154
1678203900000|2023-03-07 15:45:00|299.07|298.87|299.32|299.17|299.52|299.37|299.02|298.87|140
1678204200000|2023-03-07 15:50:00|299.37|299.12|299.02|298.82|299.37|299.22|298.67|298.47|163
1678204500000|2023-03-07 15:55:00|298.97|298.87|298.32|298.12|298.97|298.87|298.27|298.07|145
1678204800000|2023-03-07 16:00:00|298.27|298.17|298.72|298.52|298.82|298.67|298.27|298.17|103
1678205100000|2023-03-07 16:05:00|298.77|298.57|299.02|298.87|299.17|299.02|298.77|298.57|305
1678205400000|2023-03-07 16:10:00|299.07|298.92|299.27|299.12|299.37|299.22|299.02|298.87|510
1678205700000|2023-03-07 16:15:00|299.32|299.07|299.27|299.12|299.32|299.17|299.12|298.92|68
1678206000000|2023-03-07 16:20:00|299.32|299.17|299.32|299.12|299.42|299.27|299.12|298.92|111
1678206300000|2023-03-07 16:25:00|299.27|299.07|299.32|299.12|299.57|299.37|299.12|298.97|107
1678206600000|2023-03-07 16:30:00|299.37|299.17|299.22|299.02|299.47|299.32|299.12|298.92|114
1678206900000|2023-03-07 16:35:00|299.17|299.07|299.67|299.47|299.67|299.52|299.17|298.97|139
1678207200000|2023-03-07 16:40:00|299.72|299.52|299.82|299.62|299.82|299.67|299.37|299.17|85
1678207500000|2023-03-07 16:45:00|299.77|299.57|300.02|299.82|300.07|299.87|299.67|299.47|145
1678207800000|2023-03-07 16:50:00|300.07|299.87|299.72|299.52|300.12|299.92|299.67|299.47|69
1678208100000|2023-03-07 16:55:00|299.67|299.47|299.72|299.52|299.77|299.62|299.52|299.32|61
1678208400000|2023-03-07 17:00:00|299.67|299.47|299.72|299.57|299.92|299.72|299.57|299.42|130
1678208700000|2023-03-07 17:05:00|299.77|299.52|299.92|299.72|299.92|299.72|299.72|299.52|46
1678209000000|2023-03-07 17:10:00|299.87|299.67|300.17|299.97|300.32|300.17|299.87|299.67|87
1678209300000|2023-03-07 17:15:00|300.12|300.02|300.62|300.42|300.62|300.42|300.12|299.97|92
1678209600000|2023-03-07 17:20:00|300.67|300.47|300.87|300.67|300.92|300.77|300.67|300.47|92
1678209900000|2023-03-07 17:25:00|300.92|300.72|300.92|300.72|301.07|300.87|300.82|300.57|70
1678210200000|2023-03-07 17:30:00|300.87|300.67|301.12|300.92|301.12|300.92|300.87|300.67|81
1678210500000|2023-03-07 17:35:00|301.07|300.87|301.22|301.02|301.22|301.02|300.97|300.77|41
1678210800000|2023-03-07 17:40:00|301.17|301.07|300.77|300.62|301.22|301.07|300.72|300.57|51
1678211100000|2023-03-07 17:45:00|300.82|300.57|300.72|300.57|300.87|300.67|300.52|300.32|63
1678211400000|2023-03-07 17:50:00|300.77|300.62|300.77|300.62|300.97|300.77|300.72|300.57|165
1678211700000|2023-03-07 17:55:00|300.82|300.57|300.87|300.67|301.02|300.82|300.77|300.57|120
1678212000000|2023-03-07 18:00:00|300.82|300.72|300.67|300.52|300.87|300.72|300.57|300.42|111
1678212300000|2023-03-07 18:05:00|300.72|300.57|300.82|300.62|300.87|300.67|300.57|300.42|188
1678212600000|2023-03-07 18:10:00|300.77|300.67|300.57|300.37|300.82|300.67|300.42|300.22|110
1678212900000|2023-03-07 18:15:00|300.52|300.42|300.67|300.47|300.67|300.52|300.52|300.37|97
1678213200000|2023-03-07 18:20:00|300.62|300.42|300.52|300.37|300.67|300.47|300.47|300.32|124
1678213500000|2023-03-07 18:25:00|300.57|300.42|300.57|300.37|300.67|300.52|300.47|300.32|75
1678213800000|2023-03-07 18:30:00|300.52|300.32|300.32|300.17|300.72|300.52|300.32|300.17|94
1678214100000|2023-03-07 18:35:00|300.37|300.12|300.37|300.22|300.62|300.42|300.27|300.07|59
1678214400000|2023-03-07 18:40:00|300.42|300.17|299.97|299.77|300.42|300.22|299.92|299.72|122
1678214700000|2023-03-07 18:45:00|299.92|299.72|299.82|299.67|299.97|299.82|299.82|299.67|85
1678215000000|2023-03-07 18:50:00|299.87|299.72|299.82|299.62|300.07|299.87|299.82|299.62|93
1678215300000|2023-03-07 18:55:00|299.77|299.67|299.92|299.72|300.02|299.87|299.72|299.57|76
1678215600000|2023-03-07 19:00:00|299.87|299.67|299.87|299.67|300.07|299.92|299.72|299.57|166
1678215900000|2023-03-07 19:05:00|299.82|299.72|299.97|299.82|300.02|299.82|299.77|299.62|105
1678216200000|2023-03-07 19:10:00|300.02|299.77|300.42|300.22|300.57|300.37|299.97|299.77|131
1678216500000|2023-03-07 19:15:00|300.37|300.12|300.32|300.12|300.47|300.32|300.22|300.02|82
1678216800000|2023-03-07 19:20:00|300.27|300.17|300.12|299.97|300.32|300.17|299.87|299.72|69
1678217100000|2023-03-07 19:25:00|300.17|300.02|300.27|300.12|300.32|300.17|300.12|299.97|86
1678217400000|2023-03-07 19:30:00|300.22|300.07|300.27|300.07|300.27|300.07|300.07|299.92|72
1678217700000|2023-03-07 19:35:00|300.22|300.12|300.47|300.32|300.62|300.42|300.22|300.12|68
1678218000000|2023-03-07 19:40:00|300.52|300.37|300.37|300.22|300.57|300.42|300.37|300.17|58
1678218300000|2023-03-07 19:45:00|300.42|300.27|300.22|300.02|300.52|300.37|300.22|300.02|74
1678218600000|2023-03-07 19:50:00|300.17|299.97|299.82|299.62|300.17|299.97|299.82|299.62|44
1678218900000|2023-03-07 19:55:00|299.77|299.57|299.82|299.67|299.92|299.72|299.72|299.52|33
1678219200000|2023-03-07 20:00:00|299.87|299.72|300.07|299.92|300.22|299.97|299.82|299.62|38
1678219500000|2023-03-07 20:05:00|300.12|299.97|300.27|300.07|300.32|300.12|300.07|299.92|19
1678219800000|2023-03-07 20:10:00|300.32|300.12|300.27|300.12|300.37|300.22|300.27|300.12|19
1678220100000|2023-03-07 20:15:00|300.32|300.17|300.27|300.07|300.32|300.17|300.17|300.02|33
1678220400000|2023-03-07 20:20:00|300.22|300.02|300.42|300.22|300.42|300.22|300.02|299.87|61
1678220700000|2023-03-07 20:25:00|300.37|300.17|300.27|300.07|300.37|300.22|300.12|299.97|55
1678221000000|2023-03-07 20:30:00|300.22|300.12|300.37|300.22|300.42|300.27|300.22|300.07|49
1678221300000|2023-03-07 20:35:00|300.32|300.17|300.02|299.87|300.32|300.17|300.02|299.87|26
1678221600000|2023-03-07 20:40:00|300.07|299.82|299.92|299.72|300.07|299.87|299.87|299.72|30
1678221900000|2023-03-07 20:45:00|299.87|299.67|299.77|299.62|299.87|299.67|299.67|299.47|67
1678222200000|2023-03-07 20:50:00|299.82|299.67|299.57|299.42|299.82|299.67|299.57|299.37|87
1678222500000|2023-03-07 20:55:00|299.62|299.47|299.42|299.27|299.67|299.47|299.37|299.22|124
1678222800000|2023-03-07 21:00:00|299.52|299.37|299.57|299.37|299.62|299.37|299.47|299.37|27
1678223100000|2023-03-07 21:05:00|299.52||299.57||299.57||299.52||4
1678223400000|2023-03-07 21:10:00|299.52|299.42|299.72|299.12|299.82|299.42|299.52|299.12|4
1678224000000|2023-03-07 21:20:00|299.82|299.22|299.82|299.22|299.92|299.32|299.72|299.12|0
1678224300000|2023-03-07 21:25:00|299.92|299.32|299.82|299.22|299.92|299.32|299.82|299.22|0
1678224600000|2023-03-07 21:30:00|299.92|299.32|299.92|299.32|299.92|299.32|299.82|299.22|0
1678225200000|2023-03-07 21:40:00|299.82|299.22|299.92|299.32|299.92|299.32|299.82|299.22|0
1678225500000|2023-03-07 21:45:00|299.82|299.22|299.82|299.22|299.92|299.32|299.82|299.22|0
1678225800000|2023-03-07 21:50:00|299.72|299.12|299.72|299.12|299.72|299.12|299.72|299.12|0
1678226100000|2023-03-07 21:55:00|299.82|299.22|299.82|299.22|299.82|299.22|299.72|299.12|0
1678226400000|2023-03-07 22:00:00|299.72|299.12|299.82|299.22|299.82|299.22|299.72|299.12|0
1678227600000|2023-03-07 22:20:00|299.72|299.12|299.72|299.12|299.72|299.12|299.72|299.12|0
1678230000000|2023-03-07 23:00:00|299.82|299.22|299.82|299.22|299.82|299.22|299.72|299.12|0
1678230300000|2023-03-07 23:05:00|299.92|299.32|299.92|299.32|299.92|299.32|299.82|299.22|0
1678230600000|2023-03-07 23:10:00|299.82|299.22|299.82|299.22|299.82|299.22|299.82|299.22|0
1678230900000|2023-03-07 23:15:00|299.92|299.32|299.82|299.22|299.92|299.32|299.72|299.12|0
1678231200000|2023-03-07 23:20:00|299.72|299.12|299.82|299.22|299.82|299.22|299.72|299.12|0
1678232100000|2023-03-07 23:35:00|299.92|299.32|299.82|299.22|299.92|299.32|299.82|299.22|0
1678232400000|2023-03-07 23:40:00|299.92|299.32|299.82|299.22|299.92|299.32|299.82|299.22|0
1678232700000|2023-03-07 23:45:00|299.92|299.32|299.82|299.22|299.92|299.32|299.82|299.22|0
1678233000000|2023-03-07 23:50:00|299.92|299.32|299.82|299.22|299.92|299.32|299.82|299.22|0
1678233600000|2023-03-08 00:00:00|299.92|299.32|299.72|299.12|299.92|299.32|299.72|299.12|0
1678233900000|2023-03-08 00:05:00|299.62|299.02|299.62|299.02|299.72|299.12|299.62|299.02|0
1678234200000|2023-03-08 00:10:00|299.72|299.12|299.62|299.02|299.72|299.12|299.62|299.02|0
1678234500000|2023-03-08 00:15:00|299.52|298.92|299.62|299.02|299.72|299.12|299.52|298.92|0
1678234800000|2023-03-08 00:20:00|299.72|299.12|299.62|299.02|299.72|299.12|299.62|299.02|0
1678235100000|2023-03-08 00:25:00|299.72|299.12|299.72|299.12|299.72|299.12|299.72|299.12|0
1678235400000|2023-03-08 00:30:00|299.92|299.52|299.57|299.42|299.97|299.72|299.32|299.12|456
1678235700000|2023-03-08 00:35:00|299.67|299.47|299.77|299.62|299.77|299.62|299.62|299.42|159
1678236000000|2023-03-08 00:40:00|299.92|299.72|299.77|299.62|299.92|299.72|299.62|299.47|230
1678236300000|2023-03-08 00:45:00|299.72|299.57|299.97|299.82|300.07|299.92|299.52|299.37|343
1678236600000|2023-03-08 00:50:00|299.92|299.77|300.02|299.87|300.12|299.97|299.92|299.77|158
1678236900000|2023-03-08 00:55:00|300.07|299.92|300.07|299.92|300.37|300.22|299.97|299.82|528
1678237200000|2023-03-08 01:00:00|300.27|300.12|300.32|300.17|301.02|300.87|300.27|300.12|1507
1678237500000|2023-03-08 01:05:00|300.27|300.12|300.52|300.37|300.67|300.52|300.22|300.07|526
1678237800000|2023-03-08 01:10:00|300.47|300.32|300.57|300.37|301.12|300.92|300.47|300.32|575
1678238100000|2023-03-08 01:15:00|300.52|300.42|299.97|299.77|300.57|300.42|299.82|299.67|418
1678238400000|2023-03-08 01:20:00|299.92|299.72|299.87|299.72|300.07|299.87|299.72|299.57|427
1678238700000|2023-03-08 01:25:00|299.82|299.67|300.02|299.87|300.12|299.97|299.77|299.62|235
1678239000000|2023-03-08 01:30:00|299.97|299.82|300.22|300.07|300.37|300.17|299.97|299.82|280
1678239300000|2023-03-08 01:35:00|300.17|300.02|299.82|299.67|300.32|300.17|299.82|299.67|428
1678239600000|2023-03-08 01:40:00|299.87|299.72|299.82|299.67|300.07|299.92|299.72|299.57|209
1678239900000|2023-03-08 01:45:00|299.77|299.62|299.15|299|299.9|299.75|299.05|298.9|419
1678240200000|2023-03-08 01:50:00|299.1|298.95|299.25|299.1|299.3|299.15|298.8|298.65|703
1678240500000|2023-03-08 01:55:00|299.2|299.05|299.1|298.95|299.35|299.2|299.1|298.95|210
1678240800000|2023-03-08 02:00:00|299.2|298.9|299.35|299.2|299.35|299.2|299.1|298.9|236
1678241100000|2023-03-08 02:05:00|299.3|299.15|299.6|299.45|299.6|299.45|299.3|299.15|178
1678241400000|2023-03-08 02:10:00|299.65|299.5|299.5|299.3|299.7|299.55|299.45|299.3|226
1678241700000|2023-03-08 02:15:00|299.45|299.35|299.2|299.05|299.6|299.4|299.2|299|211
1678242000000|2023-03-08 02:20:00|299.15|299|299.55|299.4|299.55|299.4|299.1|298.95|242
1678242300000|2023-03-08 02:25:00|299.6|299.45|299.35|299.2|299.65|299.5|299.35|299.15|163
1678242600000|2023-03-08 02:30:00|299.3|299.15|299.3|299.15|299.35|299.15|299.05|298.9|154
1678242900000|2023-03-08 02:35:00|299.35|299.2|299.5|299.35|299.6|299.45|299.35|299.2|221
1678243200000|2023-03-08 02:40:00|299.45|299.3|299.4|299.25|299.5|299.35|299.4|299.25|113
1678243500000|2023-03-08 02:45:00|299.5|299.35|299.25|299.1|299.55|299.35|299.25|299.05|136
1678243800000|2023-03-08 02:50:00|299.3|299.15|299.05|298.85|299.3|299.15|299|298.85|79
1678244100000|2023-03-08 02:55:00|299.1|298.9|299.2|299|299.25|299.1|299.05|298.9|116
1678244400000|2023-03-08 03:00:00|299.15|299.05|299.5|299.35|299.65|299.5|299.15|299.05|238
1678244700000|2023-03-08 03:05:00|299.55|299.4|299.85|299.65|299.85|299.7|299.55|299.4|249
1678245000000|2023-03-08 03:10:00|299.8|299.7|299.85|299.7|299.95|299.8|299.8|299.65|239
1678245300000|2023-03-08 03:15:00|299.9|299.75|299.95|299.8|300|299.8|299.85|299.7|157
1678245600000|2023-03-08 03:20:00|299.9|299.75|299.9|299.75|299.95|299.75|299.85|299.7|207
1678245900000|2023-03-08 03:25:00|299.95|299.8|299.8|299.65|299.95|299.8|299.8|299.65|184
1678246200000|2023-03-08 03:30:00|299.85|299.7|300|299.8|300|299.8|299.8|299.65|317
1678246500000|2023-03-08 03:35:00|299.95|299.85|300.05|299.9|300.1|299.9|299.95|299.8|151
1678246800000|2023-03-08 03:40:00|300.1|299.95|300.25|300.05|300.3|300.15|300.05|299.9|241
1678247100000|2023-03-08 03:45:00|300.2|300|300.35|300.2|300.35|300.2|300.15|300|207
1678247400000|2023-03-08 03:50:00|300.4|300.25|300.45|300.3|300.5|300.35|300.35|300.2|190
1678247700000|2023-03-08 03:55:00|300.4|300.25|300.6|300.4|300.6|300.45|300.4|300.25|191
1678248000000|2023-03-08 04:00:00|300.55|300.35|300.5|300.35|300.55|300.4|300.5|300.35|107
1678248300000|2023-03-08 04:05:00|300.55|300.4|300.55|300.4|300.6|300.45|300.5|300.35|97
1678248600000|2023-03-08 04:10:00|300.6|300.45|300.65|300.5|300.65|300.5|300.55|300.4|86
1678248900000|2023-03-08 04:15:00|300.7|300.55|300.8|300.65|300.8|300.65|300.65|300.55|65
1678249200000|2023-03-08 04:20:00|300.75|300.6|300.8|300.6|300.8|300.65|300.75|300.6|95
1678249500000|2023-03-08 04:25:00|300.75|300.65|300.8|300.65|300.8|300.65|300.75|300.6|71
1678249800000|2023-03-08 04:30:00|300.75|300.6|300.75|300.6|300.8|300.65|300.75|300.6|56
1678250100000|2023-03-08 04:35:00|300.8|300.65|300.75|300.6|300.8|300.65|300.75|300.6|56
1678250400000|2023-03-08 04:40:00|300.8|300.65|300.8|300.65|300.8|300.65|300.8|300.65|53
1678250700000|2023-03-08 04:45:00|300.75|300.6|300.85|300.7|300.85|300.7|300.75|300.6|122
1678251000000|2023-03-08 04:50:00|300.8|300.65|300.8|300.65|300.85|300.7|300.75|300.6|96
1678251300000|2023-03-08 04:55:00|300.75|300.6|300.8|300.65|300.85|300.7|300.75|300.6|80
1678251600000|2023-03-08 05:00:00|300.85|300.7|301.45|301.3|302|301.8|300.85|300.7|1105
1678251900000|2023-03-08 05:05:00|301.5|301.35|301.65|301.45|301.75|301.6|301.45|301.3|331
1678252200000|2023-03-08 05:10:00|301.7|301.5|301.7|301.55|301.7|301.55|301.55|301.4|267
1678252500000|2023-03-08 05:15:00|301.65|301.5|301.7|301.55|301.75|301.6|301.6|301.45|176
1678252800000|2023-03-08 05:20:00|301.65|301.5|301.75|301.6|301.75|301.6|301.6|301.45|191
1678253100000|2023-03-08 05:25:00|301.8|301.65|301.7|301.55|301.9|301.75|301.65|301.5|295
1678253400000|2023-03-08 05:30:00|301.65|301.5|301.75|301.6|301.75|301.6|301.45|301.3|248
1678253700000|2023-03-08 05:35:00|301.8|301.65|302|301.8|302|301.8|301.75|301.6|282
1678254000000|2023-03-08 05:40:00|301.95|301.85|301.85|301.7|302|301.85|301.8|301.65|325
1678254300000|2023-03-08 05:45:00|301.8|301.65|301.95|301.8|302.05|301.85|301.8|301.65|332
1678254600000|2023-03-08 05:50:00|301.9|301.75|301.55|301.4|301.95|301.8|301.5|301.35|112
1678254900000|2023-03-08 05:55:00|301.6|301.45|301.5|301.35|301.65|301.45|301.5|301.35|127
1678255200000|2023-03-08 06:00:00|301.55|301.4|301.65|301.5|301.7|301.5|301.55|301.4|77
1678255500000|2023-03-08 06:05:00|301.7|301.55|301.6|301.45|301.7|301.55|301.55|301.4|95
1678255800000|2023-03-08 06:10:00|301.55|301.4|301.45|301.3|301.55|301.4|301.35|301.2|105
1678256100000|2023-03-08 06:15:00|301.4|301.25|301.3|301.15|301.4|301.3|301.3|301.15|70
1678256400000|2023-03-08 06:20:00|301.35|301.2|301.2|301.05|301.35|301.2|301.15|301|96
1678256700000|2023-03-08 06:25:00|301.25|301.1|301.25|301.1|301.35|301.2|301.25|301.05|153
1678257000000|2023-03-08 06:30:00|301.2|301.05|301.2|301.05|301.25|301.1|301.15|301|123
1678257300000|2023-03-08 06:35:00|301.25|301.1|301|300.85|301.25|301.1|301|300.85|94
1678257600000|2023-03-08 06:40:00|301.05|300.9|301|300.85|301.05|300.9|300.95|300.8|74
1678257900000|2023-03-08 06:45:00|301.05|300.9|301.05|300.9|301.1|300.9|301|300.85|118
1678258200000|2023-03-08 06:50:00|301.1|300.95|301.1|300.95|301.1|300.95|301.1|300.95|29
1678258500000|2023-03-08 06:55:00|301.15|301|301.25|301.1|301.35|301.2|301.15|301|233
1678258800000|2023-03-08 07:00:00|301.3|301.15|301.35|301.2|301.35|301.2|301.2|301.05|142
1678259100000|2023-03-08 07:05:00|301.25|301.1|301.25|301.1|301.35|301.2|301.2|301.05|157
1678259400000|2023-03-08 07:10:00|301.2|301.05|301.15|301|301.3|301.15|301.1|300.95|378
1678259700000|2023-03-08 07:15:00|301.1|300.95|301.15|301|301.25|301.1|301.1|300.95|143
1678260000000|2023-03-08 07:20:00|301.2|301.05|301.2|301.05|301.3|301.1|301.15|301|160
1678260300000|2023-03-08 07:25:00|301.25|301.1|301.05|300.9|301.25|301.1|301.05|300.9|85
1678260600000|2023-03-08 07:30:00|301|300.85|300.9|300.7|301|300.85|300.8|300.65|150
1678260900000|2023-03-08 07:35:00|300.85|300.75|301|300.85|301.05|300.9|300.85|300.7|100
1678261200000|2023-03-08 07:40:00|301.05|300.9|300.95|300.8|301.1|300.95|300.95|300.8|82
1678261500000|2023-03-08 07:45:00|300.9|300.75|301|300.85|301.05|300.85|300.9|300.75|146
1678261800000|2023-03-08 07:50:00|300.95|300.8|300.95|300.8|301|300.85|300.9|300.75|93
1678262100000|2023-03-08 07:55:00|301|300.85|300.9|300.75|301|300.85|300.85|300.7|155
1678262400000|2023-03-08 08:00:00|300.95|300.8|300.85|300.7|301.05|300.9|300.85|300.7|150
1678262700000|2023-03-08 08:05:00|300.9|300.75|300.95|300.8|300.95|300.8|300.8|300.65|201
1678263000000|2023-03-08 08:10:00|301|300.85|300.9|300.7|301|300.85|300.85|300.7|109
1678263300000|2023-03-08 08:15:00|300.85|300.75|300.85|300.65|300.9|300.75|300.75|300.6|95
1678263600000|2023-03-08 08:20:00|300.8|300.7|300.95|300.8|300.95|300.8|300.8|300.65|84
1678263900000|2023-03-08 08:25:00|300.9|300.75|300.85|300.7|300.95|300.75|300.8|300.65|85
1678264200000|2023-03-08 08:30:00|300.8|300.65|300.8|300.65|300.85|300.7|300.75|300.6|127
1678264500000|2023-03-08 08:35:00|300.85|300.7|300.8|300.65|300.85|300.7|300.8|300.65|74
1678264800000|2023-03-08 08:40:00|300.85|300.7|300.8|300.65|300.85|300.7|300.75|300.6|102
1678265100000|2023-03-08 08:45:00|300.85|300.7|300.85|300.7|300.9|300.7|300.75|300.6|212
1678265400000|2023-03-08 08:50:00|300.9|300.75|300.85|300.7|301|300.85|300.85|300.7|220
1678265700000|2023-03-08 08:55:00|300.8|300.65|301.25|301.1|301.35|301.15|300.75|300.6|858
1678266000000|2023-03-08 09:00:00|301.35|301.15|301.2|301.05|301.35|301.2|300.9|300.75|954
1678266300000|2023-03-08 09:05:00|301.15|301|301.1|300.95|301.15|301|301|300.85|266
1678266600000|2023-03-08 09:10:00|301.05|300.9|301|300.85|301.1|300.95|301|300.85|62
1678266900000|2023-03-08 09:15:00|301.05|300.9|301|300.8|301.2|301.05|301|300.8|227
1678267200000|2023-03-08 09:20:00|301.45|300.85|301.35|300.75|301.45|300.85|301.35|300.75|1
1678267500000|2023-03-08 09:25:00|301.45|300.85|301.45|300.85|301.45|300.85|301.45|300.85|13
1678267800000|2023-03-08 09:30:00|301.55|300.95|301.45|300.85|301.55|300.95|301.45|300.85|0
1678268100000|2023-03-08 09:35:00|301.55|300.95|301.65|301.05|301.65|301.05|301.55|300.95|0
1678268400000|2023-03-08 09:40:00|301.55|300.95|301.55|300.95|301.65|301.05|301.55|300.95|0
1678269000000|2023-03-08 09:50:00|301.25|301|301.2|301|301.25|301.05|301.05|300.85|97
1678269300000|2023-03-08 09:55:00||301.05||301.05||301.05||301|20
1678269600000|2023-03-08 10:00:00|301.15|301|301.1|300.95|301.15|301.05|301.05|300.9|63
1678269900000|2023-03-08 10:05:00|301.15|301|301.1|300.95|301.15|301|301.1|300.95|5
1678270200000|2023-03-08 10:10:00|301.05|300.9|301.1|300.95|301.1|300.95|301.05|300.9|29
1678270500000|2023-03-08 10:15:00|301.15|301|301.1|300.95|301.15|301|301.1|300.95|13
1678270800000|2023-03-08 10:20:00|301.15|301|301.2|301.05|301.2|301.05|301.1|300.95|18
1678271100000|2023-03-08 10:25:00|301.15|301|301.15|301|301.2|301.05|301.15|300.95|9
1678271400000|2023-03-08 10:30:00|301.2|300.95|301.25|301.1|301.3|301.15|301.2|300.95|52
1678271700000|2023-03-08 10:35:00|301.3|301.15|301.35|301.2|301.4|301.2|301.3|301.1|65
1678272000000|2023-03-08 10:40:00|301.4|301.25|301.55|301.35|301.6|301.45|301.35|301.15|119
1678272300000|2023-03-08 10:45:00|301.5|301.4|301.5|301.35|301.55|301.4|301.5|301.3|61
1678272600000|2023-03-08 10:50:00|301.55|301.4|301.55|301.4|301.6|301.45|301.5|301.35|35
1678272900000|2023-03-08 10:55:00|301.6|301.45|301.6|301.45|301.7|301.5|301.55|301.4|79
1678273200000|2023-03-08 11:00:00|301.65|301.5|301.75|301.55|301.75|301.6|301.6|301.45|82
1678273500000|2023-03-08 11:05:00|301.8|301.6|301.9|301.7|301.9|301.7|301.75|301.55|103
1678273800000|2023-03-08 11:10:00|301.85|301.75|301.95|301.75|302|301.85|301.8|301.65|142
1678274100000|2023-03-08 11:15:00|301.9|301.8|301.8|301.65|301.95|301.8|301.75|301.6|42
1678274400000|2023-03-08 11:20:00|301.85|301.7|301.9|301.75|301.95|301.75|301.85|301.65|52
1678274700000|2023-03-08 11:25:00|301.95|301.8|301.9|301.75|301.95|301.8|301.85|301.7|87
1678275000000|2023-03-08 11:30:00|301.85|301.7|301.8|301.65|301.85|301.75|301.8|301.65|52
1678275300000|2023-03-08 11:35:00|301.85|301.7|301.85|301.7|301.85|301.7|301.8|301.65|20
1678275600000|2023-03-08 11:40:00|301.8|301.65|301.85|301.7|301.9|301.75|301.8|301.65|32
1678275900000|2023-03-08 11:45:00||301.65||301.7||301.7||301.65|42
1678276200000|2023-03-08 11:50:00||301.65||301.7||301.7||301.65|11
1678276500000|2023-03-08 11:55:00|301.9|301.75|301.8|301.65|301.9|301.75|301.8|301.65|25
1678276800000|2023-03-08 12:00:00|301.85|301.7|301.75|301.6|301.85|301.7|301.7|301.55|15
1678277100000|2023-03-08 12:05:00|301.8|301.65|301.8|301.65|301.8|301.65|301.75|301.65|0
1678277400000|2023-03-08 12:10:00|301.85|301.7|301.8|301.65|301.9|301.7|301.8|301.6|64
1678277700000|2023-03-08 12:15:00|301.75|301.6|301.75|301.6|301.75|301.65|301.7|301.55|18
1678278000000|2023-03-08 12:20:00|301.8|301.65|301.6|301.45|301.8|301.65|301.55|301.4|139
1678278300000|2023-03-08 12:25:00|301.65|301.4|301.55|301.4|301.7|301.55|301.55|301.4|91
1678278600000|2023-03-08 12:30:00|301.6|301.45|301.6|301.45|301.6|301.45|301.55|301.4|41
1678278900000|2023-03-08 12:35:00|301.55|301.4|301.55|301.4|301.6|301.45|301.55|301.35|22
1678279200000|2023-03-08 12:40:00|301.5|301.35|301.4|301.25|301.55|301.4|301.35|301.2|74
1678279500000|2023-03-08 12:45:00|301.35|301.2|301.4|301.25|301.4|301.25|301.35|301.2|9
1678279800000|2023-03-08 12:50:00|301.45|301.3|301.45|301.3|301.45|301.3|301.35|301.2|48
1678280100000|2023-03-08 12:55:00|301.5|301.25|301.5|301.35|301.5|301.35|301.45|301.25|50
1678280400000|2023-03-08 13:00:00|301.55|301.3|301.75|301.6|301.75|301.6|301.55|301.3|35
1678280700000|2023-03-08 13:05:00|301.8|301.65|301.8|301.65|301.85|301.7|301.7|301.5|175
1678281000000|2023-03-08 13:10:00|301.75|301.6|301.85|301.7|301.9|301.75|301.75|301.6|139
1678281300000|2023-03-08 13:15:00|301.8|301.65|301.65|301.5|301.85|301.65|301.55|301.4|50
1678281600000|2023-03-08 13:20:00|301.7|301.55|301.95|301.8|302|301.85|301.65|301.5|156
1678281900000|2023-03-08 13:25:00|302|301.85|301.9|301.75|302|301.85|301.85|301.7|86
1678282200000|2023-03-08 13:30:00|301.95|301.8|302.05|301.85|302.05|301.9|301.9|301.7|115
1678282500000|2023-03-08 13:35:00|302|301.8|302|301.85|302.05|301.85|301.85|301.7|139
1678282800000|2023-03-08 13:40:00|302.05|301.8|301.8|301.65|302.05|301.85|301.7|301.5|166
1678283100000|2023-03-08 13:45:00|301.85|301.6|301.8|301.65|301.9|301.75|301.8|301.6|68
1678283400000|2023-03-08 13:50:00|301.85|301.7|301.75|301.6|301.85|301.7|301.7|301.5|35
1678283700000|2023-03-08 13:55:00|301.7|301.55|301.75|301.55|301.75|301.6|301.7|301.55|19
1678284000000|2023-03-08 14:00:00|301.7|301.6|301.85|301.7|301.85|301.7|301.7|301.55|71
1678284300000|2023-03-08 14:05:00|301.8|301.65|301.8|301.65|301.85|301.7|301.8|301.65|53
1678284600000|2023-03-08 14:10:00|301.75|301.6|301.75|301.55|301.9|301.75|301.7|301.55|73
1678284900000|2023-03-08 14:15:00|301.8|301.6|301.8|301.65|301.9|301.75|301.7|301.55|49
1678285200000|2023-03-08 14:20:00|301.75|301.6|301.85|301.65|301.85|301.65|301.7|301.55|29
1678285500000|2023-03-08 14:25:00|301.8|301.6|301.85|301.7|301.85|301.7|301.7|301.55|20
1678285800000|2023-03-08 14:30:00|301.8|301.65|301.7|301.5|301.9|301.75|301.6|301.45|333
1678286100000|2023-03-08 14:35:00|301.65|301.55|301.55|301.35|301.8|301.65|301.45|301.3|319
1678286400000|2023-03-08 14:40:00|301.5|301.4|301.2|301.05|301.7|301.55|301.15|301|237
1678286700000|2023-03-08 14:45:00|301.25|301|301.25|301.05|301.35|301.2|301.2|301|253
1678287000000|2023-03-08 14:50:00|301.3|301.1|301.25|301.1|301.35|301.2|301.2|301.05|214
1678287300000|2023-03-08 14:55:00|301.3|301.05|301.4|301.2|301.45|301.3|301.2|301.05|167
1678287600000|2023-03-08 15:00:00|301.45|301.25|301.55|301.4|301.6|301.45|301|300.8|402
1678287900000|2023-03-08 15:05:00|301.5|301.35|301.15|301|301.5|301.35|301|300.85|186
1678288200000|2023-03-08 15:10:00|301.2|300.95|301.1|300.95|301.35|301.15|301.1|300.95|92
1678288500000|2023-03-08 15:15:00|301.05|300.9|301.05|300.85|301.15|301|300.85|300.7|182
1678288800000|2023-03-08 15:20:00|301.1|300.9|301.55|301.35|301.6|301.45|300.95|300.75|112
1678289100000|2023-03-08 15:25:00|301.5|301.3|301.25|301.05|301.55|301.35|301.15|301|123
1678289400000|2023-03-08 15:30:00|301.2|301.1|301.75|301.55|301.8|301.65|301.1|300.95|182
1678289700000|2023-03-08 15:35:00|301.7|301.6|301.45|301.3|301.7|301.6|301.4|301.2|149
1678290000000|2023-03-08 15:40:00|301.5|301.35|301.3|301.1|301.55|301.35|301.25|301.1|85
1678290300000|2023-03-08 15:45:00|301.35|301.15|301.15|300.95|301.45|301.3|301.1|300.9|107
1678290600000|2023-03-08 15:50:00|301.1|300.9|301.35|301.2|301.4|301.25|301.05|300.9|61
1678290900000|2023-03-08 15:55:00|301.4|301.25|301.3|301.1|301.45|301.25|301.2|301.05|82
1678291200000|2023-03-08 16:00:00|301.35|301.15|301.15|300.95|301.35|301.15|301.1|300.95|58
1678291500000|2023-03-08 16:05:00|301.2|301|301.15|300.95|301.3|301.15|301.1|300.95|79
1678291800000|2023-03-08 16:10:00|301.1|301|301.1|300.9|301.15|301|300.95|300.8|222
1678292100000|2023-03-08 16:15:00|301.15|300.95|301|300.85|301.2|301|300.95|300.8|104
1678292400000|2023-03-08 16:20:00|300.95|300.8|301.1|300.9|301.15|301|300.95|300.8|106
1678292700000|2023-03-08 16:25:00|301.05|300.85|301.2|301|301.3|301.1|301|300.85|109
1678293000000|2023-03-08 16:30:00|301.15|301.05|301|300.8|301.15|301.05|300.95|300.8|63
1678293300000|2023-03-08 16:35:00|300.95|300.75|301.15|301|301.2|301.05|300.85|300.7|82
1678293600000|2023-03-08 16:40:00|301.2|301.05|301.15|301|301.3|301.15|301.15|300.95|33
1678293900000|2023-03-08 16:45:00|301.2|300.95|301.35|301.15|301.35|301.2|301.1|300.95|22
1678294200000|2023-03-08 16:50:00|301.3|301.1|301.35|301.2|301.4|301.2|301.2|301.05|55
1678294500000|2023-03-08 16:55:00|301.3|301.15|301.35|301.2|301.5|301.3|301.3|301.15|21
1678294800000|2023-03-08 17:00:00|301.4|301.15|301.3|301.1|301.45|301.3|301.3|301.1|16
1678295100000|2023-03-08 17:05:00|301.25|301.15|300.85|300.7|301.3|301.15|300.85|300.7|72
1678295400000|2023-03-08 17:10:00|300.9|300.75|300.85|300.7|300.95|300.75|300.8|300.6|53
1678295700000|2023-03-08 17:15:00|300.9|300.65|301|300.85|301|300.85|300.85|300.65|18
1678296000000|2023-03-08 17:20:00|301.05|300.9|301.2|301|301.2|301.05|301|300.85|37
1678296300000|2023-03-08 17:25:00|301.15|301.05|301.05|300.9|301.2|301.05|301.05|300.9|30
1678296600000|2023-03-08 17:30:00|301|300.85|301.05|300.9|301.05|300.9|300.9|300.7|29
1678296900000|2023-03-08 17:35:00|301.1|300.95|301.2|301.05|301.25|301.1|301.1|300.9|21
1678297200000|2023-03-08 17:40:00|301.25|301.1|301.3|301.1|301.35|301.15|301.15|301|31
1678297500000|2023-03-08 17:45:00|301.25|301.15|301.25|301.05|301.3|301.15|301.2|301|11
1678297800000|2023-03-08 17:50:00|301.2|301.1|301.3|301.15|301.35|301.15|301.2|301|32
1678298100000|2023-03-08 17:55:00|301.25|301.1|301.3|301.15|301.35|301.15|301.2|301.05|24
1678298400000|2023-03-08 18:00:00|301.35|301.1|301.4|301.1|301.4|301.2|301.3|301.05|14
1678298700000|2023-03-08 18:05:00|301.45|301.15|301.5|301.25|301.5|301.35|301.45|301.1|23
1678299000000|2023-03-08 18:10:00|301.45|301.3|301.5|301.25|301.5|301.35|301.35|301.1|39
1678299300000|2023-03-08 18:15:00|301.45|301.2|301.35|301.15|301.55|301.4|301.25|301.1|39
1678299600000|2023-03-08 18:20:00|301.3|301.1|301.35|301.15|301.4|301.25|301.3|301.1|3
1678299900000|2023-03-08 18:25:00|301.3|301.2|301.2|301.05|301.35|301.2|301.2|301.05|10
1678300200000|2023-03-08 18:30:00|301.25|301|301.5|301.3|301.5|301.35|301.2|301|35
1678300500000|2023-03-08 18:35:00|301.45|301.25|301.5|301.3|301.55|301.35|301.4|301.25|22
1678300800000|2023-03-08 18:40:00|301.45|301.4|301.8|301.6|301.8|301.65|301.45|301.35|111
1678301100000|2023-03-08 18:45:00|301.75|301.65|301.9|301.7|301.9|301.7|301.75|301.55|45
1678301400000|2023-03-08 18:50:00|301.85|301.65|302.05|301.85|302.05|301.9|301.85|301.65|45
1678301700000|2023-03-08 18:55:00|302.1|301.9|302.05|301.85|302.1|301.9|301.85|301.7|48
1678302000000|2023-03-08 19:00:00|302.1|301.9|301.9|301.7|302.15|301.95|301.8|301.6|52
1678302300000|2023-03-08 19:05:00|301.95|301.75|302.2|302|302.2|302.05|301.95|301.75|52
1678302600000|2023-03-08 19:10:00|302.25|302.05|302|301.85|302.25|302.1|302|301.8|37
1678302900000|2023-03-08 19:15:00|301.95|301.8|302.05|301.9|302.1|301.9|301.95|301.75|16
1678303200000|2023-03-08 19:20:00|302.1|301.85|302.05|301.9|302.15|302|302.05|301.85|8
1678303500000|2023-03-08 19:25:00|302.1|301.85|302.05|301.9|302.15|301.95|301.95|301.8|15
1678303800000|2023-03-08 19:30:00|302|301.85|302|301.8|302|301.9|301.95|301.8|10
1678304100000|2023-03-08 19:35:00|301.95|301.85|302.15|301.95|302.15|302|301.95|301.8|15
1678304400000|2023-03-08 19:40:00|302.2|302|302.2|302|302.25|302.1|302.15|301.95|19
1678304700000|2023-03-08 19:45:00|302.25|302.05|302.1|301.9|302.25|302.1|302.1|301.9|8
1678305000000|2023-03-08 19:50:00|302.05|301.85|302.2|302|302.2|302|301.95|301.8|16
1678305300000|2023-03-08 19:55:00|302.15|301.95|302|301.8|302.2|301.95|301.9|301.7|29
1678305600000|2023-03-08 20:00:00|301.95|301.85|301.85|301.65|302.05|301.85|301.8|301.65|21
1678305900000|2023-03-08 20:05:00|301.8|301.6|301.85|301.7|301.85|301.7|301.75|301.6|22
1678306200000|2023-03-08 20:10:00|301.9|301.65|302|301.8|302.05|301.85|301.85|301.65|14
1678306500000|2023-03-08 20:15:00|301.95|301.75|301.95|301.75|302|301.85|301.8|301.6|30
1678306800000|2023-03-08 20:20:00|302|301.8|302|301.8|302.05|301.9|302|301.75|10
1678307100000|2023-03-08 20:25:00|301.95|301.85|302.1|301.95|302.15|301.95|301.9|301.75|23
1678307400000|2023-03-08 20:30:00|302.15|302|302.3|302.1|302.35|302.2|302.1|301.95|40
1678307700000|2023-03-08 20:35:00|302.35|302.15|302.6|302.4|302.6|302.45|302.25|302.1|57
1678308000000|2023-03-08 20:40:00|302.65|302.45|302.6|302.4|302.7|302.5|302.5|302.35|50
1678308300000|2023-03-08 20:45:00|302.65|302.45|302.35|302.15|302.75|302.55|302.35|302.15|18
1678308600000|2023-03-08 20:50:00|302.3|302.1|302|301.8|302.3|302.15|302|301.8|53
1678308900000|2023-03-08 20:55:00|301.95|301.75|302|301.8|302.05|301.9|301.95|301.75|45
1678309200000|2023-03-08 21:00:00|301.95|301.85|301.95|301.7|302|301.85|301.9|301.7|26
1678309500000|2023-03-08 21:05:00|301.9|301.75|302|301.8|302.25|301.85|301.9|301.7|30
1678309800000|2023-03-08 21:10:00|301.95|301.65|302.25|301.65|302.25|301.65|301.95|301.65|3
1678310100000|2023-03-08 21:15:00|302.35|301.75|302.35|301.75|302.35|301.75|302.25|301.65|0
1678312200000|2023-03-08 21:50:00|302.45|301.85|302.35|301.75|302.45|301.85|302.35|301.75|0
1678312500000|2023-03-08 21:55:00|302.45|301.85|302.35|301.75|302.45|301.85|302.35|301.75|0
1678312800000|2023-03-08 22:00:00|302.45|301.85|302.35|301.75|302.45|301.85|302.35|301.75|0
1678313100000|2023-03-08 22:05:00|302.45|301.85|302.35|301.75|302.45|301.85|302.35|301.75|0
1678313400000|2023-03-08 22:10:00|302.45|301.85|302.45|301.85|302.45|301.85|302.45|301.85|0
1678316400000|2023-03-08 23:00:00|302.35|301.75|302.35|301.75|302.35|301.75|302.25|301.65|0
1678316700000|2023-03-08 23:05:00|302.25|301.65|302.25|301.65|302.35|301.75|302.25|301.65|0
1678317000000|2023-03-08 23:10:00|302.35|301.75|302.25|301.65|302.35|301.75|302.25|301.65|0
1678318200000|2023-03-08 23:30:00|302.35|301.75|302.35|301.75|302.35|301.75|302.25|301.65|0
1678318500000|2023-03-08 23:35:00|302.25|301.65|302.25|301.65|302.35|301.75|302.25|301.65|0
1678319100000|2023-03-08 23:45:00|302.35|301.75|302.25|301.65|302.35|301.75|302.25|301.65|0
1678319400000|2023-03-08 23:50:00|302.15|301.55|302.25|301.65|302.25|301.65|302.15|301.55|0
1678319700000|2023-03-08 23:55:00|302.15|301.55|302.25|301.65|302.25|301.65|302.15|301.55|0
1678320000000|2023-03-09 00:00:00|302.15|301.55|302.25|301.65|302.25|301.65|302.15|301.55|0
1678320300000|2023-03-09 00:05:00|302.15|301.55|302.15|301.55|302.25|301.65|302.15|301.55|0
1678320900000|2023-03-09 00:15:00|302.25|301.65|302.15|301.55|302.25|301.65|302.15|301.55|0
1678321200000|2023-03-09 00:20:00|302.05|301.45|302.15|301.55|302.15|301.55|302.05|301.45|0
1678321800000|2023-03-09 00:30:00|301.75|301.45|301.3|301.15|302|301.75|301.25|301.1|679
1678322100000|2023-03-09 00:35:00|301.35|301.2|301.3|301.15|301.45|301.3|301.3|301.1|268
1678322400000|2023-03-09 00:40:00|301.25|301.1|301.2|301.05|301.3|301.15|301.2|301.05|199
1678322700000|2023-03-09 00:45:00|301.15|301|301.1|300.9|301.2|301.05|301.05|300.9|289
1678323000000|2023-03-09 00:50:00|301.15|300.95|301.15|301|301.2|301.05|301.15|300.95|104
1678323300000|2023-03-09 00:55:00|301.1|300.95|301.05|300.9|301.1|300.95|300.95|300.8|376
1678323600000|2023-03-09 01:00:00|301.25|301.1|301.35|301.2|301.4|301.25|301.1|300.95|682
1678323900000|2023-03-09 01:05:00|301.3|301.15|301.35|301.2|301.4|301.25|301.15|301|396
1678324200000|2023-03-09 01:10:00|301.4|301.25|301.25|301.1|301.45|301.3|301.15|301|362
1678324500000|2023-03-09 01:15:00|301.2|301.05|301.2|301.05|301.3|301.15|301.15|301|372
1678324800000|2023-03-09 01:20:00|301.25|301.1|301.15|301|301.25|301.1|301.1|300.95|251
1678325100000|2023-03-09 01:25:00|301.2|300.95|301.13|300.98|301.25|301.05|301.1|300.95|139
1678325400000|2023-03-09 01:30:00|301.08|300.93|300.98|300.83|301.13|300.98|300.93|300.78|428
1678325700000|2023-03-09 01:35:00|301.08|300.88|301.03|300.88|301.08|300.93|300.88|300.73|248
1678326000000|2023-03-09 01:40:00|301.08|300.93|300.98|300.83|301.18|301.03|300.98|300.83|170
1678326300000|2023-03-09 01:45:00|301.03|300.88|301.03|300.88|301.13|300.98|300.98|300.83|73
1678326600000|2023-03-09 01:50:00|300.98|300.83|301.03|300.88|301.08|300.88|300.83|300.68|128
1678326900000|2023-03-09 01:55:00|301.08|300.93|301.03|300.83|301.13|300.98|300.93|300.78|121
1678327200000|2023-03-09 02:00:00|300.98|300.88|300.88|300.73|301.13|300.93|300.88|300.73|127
1678327500000|2023-03-09 02:05:00|300.83|300.68|300.83|300.68|300.93|300.78|300.73|300.58|250
1678327800000|2023-03-09 02:10:00|300.88|300.73|300.48|300.33|300.88|300.73|300.48|300.28|229
1678328100000|2023-03-09 02:15:00|300.53|300.38|300.53|300.38|300.68|300.53|300.53|300.38|330
1678328400000|2023-03-09 02:20:00|300.58|300.43|300.38|300.23|300.63|300.43|300.38|300.23|206
1678328700000|2023-03-09 02:25:00|300.33|300.18|300.48|300.33|300.53|300.38|300.33|300.18|154
1678329000000|2023-03-09 02:30:00|300.43|300.28|300.28|300.13|300.48|300.33|300.28|300.13|235
1678329300000|2023-03-09 02:35:00|300.23|300.08|300.23|300.08|300.33|300.18|300.23|300.08|216
1678329600000|2023-03-09 02:40:00|300.18|300.03|300.28|300.13|300.33|300.18|300.18|300.03|303
1678329900000|2023-03-09 02:45:00|300.23|300.08|300.38|300.23|300.38|300.23|300.23|300.08|88
1678330200000|2023-03-09 02:50:00|300.33|300.18|300.43|300.28|300.43|300.28|300.33|300.18|123
1678330500000|2023-03-09 02:55:00|300.38|300.23|300.33|300.18|300.38|300.23|300.23|300.08|108
1678330800000|2023-03-09 03:00:00|300.28|300.13|300.23|300.08|300.33|300.18|300.18|300.03|203
1678331100000|2023-03-09 03:05:00|300.18|300.03|300.28|300.13|300.33|300.18|300.18|300.03|399
1678331400000|2023-03-09 03:10:00|300.23|300.08|300.03|299.88|300.28|300.13|300.03|299.88|261
1678331700000|2023-03-09 03:15:00|300.08|299.93|300.03|299.88|300.13|299.98|299.98|299.83|205
1678332000000|2023-03-09 03:20:00|300.08|299.93|299.98|299.83|300.13|299.98|299.98|299.83|336
1678332300000|2023-03-09 03:25:00|300.03|299.88|299.93|299.78|300.03|299.88|299.93|299.78|103
1678332600000|2023-03-09 03:30:00|299.88|299.73|299.88|299.73|299.88|299.73|299.88|299.73|327
1678332900000|2023-03-09 03:35:00|299.93|299.78|299.88|299.73|299.98|299.83|299.88|299.73|199
1678333200000|2023-03-09 03:40:00|299.93|299.78|300.03|299.88|300.03|299.88|299.88|299.73|318
1678333500000|2023-03-09 03:45:00|299.98|299.83|300.03|299.88|300.08|299.88|299.93|299.78|194
1678333800000|2023-03-09 03:50:00|299.98|299.83|299.93|299.78|299.98|299.83|299.88|299.73|149
1678334100000|2023-03-09 03:55:00|299.98|299.83|299.98|299.83|299.98|299.83|299.88|299.68|191
1678334400000|2023-03-09 04:00:00|299.93|299.78|300.08|299.93|300.08|299.93|299.93|299.78|96
1678334700000|2023-03-09 04:05:00|300.03|299.88|300.03|299.88|300.03|299.88|300.03|299.88|76
1678335000000|2023-03-09 04:10:00|299.98|299.83|300.03|299.88|300.03|299.88|299.98|299.83|78
1678335300000|2023-03-09 04:15:00|300.08|299.93|300.03|299.88|300.08|299.93|300.03|299.88|65
1678335600000|2023-03-09 04:20:00|299.98|299.83|300.08|299.93|300.08|299.93|299.98|299.83|108
1678335900000|2023-03-09 04:25:00|300.03|299.88|300.03|299.88|300.03|299.88|300.03|299.88|48
1678336200000|2023-03-09 04:30:00|||||||||30
1678336500000|2023-03-09 04:35:00|299.98|299.83|299.98|299.78|299.98|299.83|299.98|299.78|58
1678336800000|2023-03-09 04:40:00|299.93|299.83|299.93|299.78|299.98|299.83|299.93|299.78|78
1678337100000|2023-03-09 04:45:00|||||||||157
1678337400000|2023-03-09 04:50:00|299.98|299.83|299.93|299.78|299.98|299.83|299.93|299.78|89
1678337700000|2023-03-09 04:55:00|||||||||57
1678338000000|2023-03-09 05:00:00|300.03|299.88|299.88|299.73|300.03|299.88|299.83|299.68|910
1678338300000|2023-03-09 05:05:00|299.83|299.68|299.98|299.83|299.98|299.83|299.83|299.68|583
1678338600000|2023-03-09 05:10:00|300.03|299.93|300.23|300.08|300.23|300.08|300.03|299.88|217
1678338900000|2023-03-09 05:15:00|300.18|300.03|300.13|299.98|300.28|300.13|300.13|299.98|205
1678339200000|2023-03-09 05:20:00|300.08|299.93|300.03|299.88|300.13|299.93|300.03|299.88|187
1678339500000|2023-03-09 05:25:00|300.08|299.93|299.93|299.78|300.13|299.98|299.93|299.78|153
1678339800000|2023-03-09 05:30:00|299.98|299.83|299.93|299.78|299.98|299.83|299.93|299.78|163
1678340100000|2023-03-09 05:35:00|299.98|299.83|299.98|299.83|300.03|299.88|299.98|299.78|204
1678340400000|2023-03-09 05:40:00|299.93|299.78|299.88|299.73|300.03|299.88|299.88|299.73|305
1678340700000|2023-03-09 05:45:00|299.93|299.78|299.93|299.78|299.98|299.83|299.88|299.73|199
1678341000000|2023-03-09 05:50:00|299.98|299.73|300.03|299.88|300.03|299.88|299.98|299.73|133
1678341300000|2023-03-09 05:55:00|300.08|299.93|300.18|300.03|300.23|300.08|300.03|299.88|101
1678341600000|2023-03-09 06:00:00|300.13|299.98|300.08|299.93|300.18|300.03|300.08|299.93|165
1678341900000|2023-03-09 06:05:00|300.03|299.88|299.93|299.78|300.03|299.88|299.88|299.73|239
1678342200000|2023-03-09 06:10:00|299.98|299.83|299.93|299.78|300.13|299.93|299.88|299.73|340
1678342500000|2023-03-09 06:15:00|299.98|299.83|299.88|299.73|299.98|299.83|299.88|299.68|94
1678342800000|2023-03-09 06:20:00|299.83|299.68|299.88|299.73|299.88|299.73|299.83|299.68|251
1678343100000|2023-03-09 06:25:00|299.83|299.68|299.88|299.73|299.88|299.73|299.83|299.68|172
1678343400000|2023-03-09 06:30:00||299.68||299.73||299.73||299.68|146
1678343700000|2023-03-09 06:35:00||299.68||299.73||299.73||299.68|145
1678344000000|2023-03-09 06:40:00|299.98|299.78|299.93|299.78|299.98|299.83|299.88|299.73|156
1678344300000|2023-03-09 06:45:00|299.88|299.73|299.98|299.83|299.98|299.83|299.88|299.73|191
1678344600000|2023-03-09 06:50:00|299.93|299.78|299.88|299.73|299.93|299.78|299.88|299.73|148
1678344900000|2023-03-09 06:55:00|||||||||39
1678345200000|2023-03-09 07:00:00||299.68||299.73||299.73||299.68|233
1678345500000|2023-03-09 07:05:00|299.83|299.68|299.48|299.33|299.88|299.73|299.48|299.33|366
1678345800000|2023-03-09 07:10:00|299.53|299.38|299.23|299.08|299.53|299.38|299.08|298.93|693
1678346100000|2023-03-09 07:15:00|299.28|299.13|299.13|298.98|299.33|299.13|299.13|298.98|193
1678346400000|2023-03-09 07:20:00|299.08|298.93|299.18|299.03|299.23|299.08|299.03|298.88|313
1678346700000|2023-03-09 07:25:00|299.23|299.08|299.23|299.08|299.33|299.18|299.18|299.03|96
1678347000000|2023-03-09 07:30:00|299.18|299.03|299.08|298.93|299.23|299.08|299.08|298.93|228
1678347300000|2023-03-09 07:35:00|299.13|298.98|299.03|298.88|299.13|298.98|298.98|298.83|198
1678347600000|2023-03-09 07:40:00|298.98|298.83|298.78|298.63|298.98|298.83|298.78|298.63|200
1678347900000|2023-03-09 07:45:00|298.83|298.68|298.78|298.63|298.83|298.68|298.78|298.63|270
1678348200000|2023-03-09 07:50:00|298.73|298.58|298.63|298.48|298.73|298.58|298.63|298.48|185
1678348500000|2023-03-09 07:55:00|298.68|298.53|298.73|298.58|298.73|298.58|298.63|298.48|249
1678348800000|2023-03-09 08:00:00|298.78|298.63|298.68|298.53|298.78|298.63|298.58|298.43|339
1678349100000|2023-03-09 08:05:00|298.63|298.48|298.63|298.48|298.63|298.48|298.53|298.38|196
1678349400000|2023-03-09 08:10:00|298.58|298.43|298.38|298.23|298.58|298.43|298.38|298.23|219
1678349700000|2023-03-09 08:15:00|298.48|298.33|298.53|298.38|298.53|298.38|298.43|298.28|165
1678350000000|2023-03-09 08:20:00|298.48|298.33|298.53|298.38|298.58|298.43|298.43|298.28|250
1678350300000|2023-03-09 08:25:00|298.48|298.33|298.53|298.38|298.58|298.43|298.48|298.33|75
1678350600000|2023-03-09 08:30:00|298.48|298.33|298.53|298.38|298.58|298.43|298.48|298.33|150
1678350900000|2023-03-09 08:35:00|298.58|298.43|298.48|298.33|298.68|298.53|298.48|298.33|316
1678351200000|2023-03-09 08:40:00|298.53|298.38|298.48|298.33|298.53|298.38|298.48|298.33|140
1678351500000|2023-03-09 08:45:00|298.43|298.28|298.33|298.18|298.43|298.28|298.28|298.13|288
1678351800000|2023-03-09 08:50:00|298.28|298.13|298.23|298.08|298.38|298.23|298.23|298.08|319
1678352100000|2023-03-09 08:55:00|298.18|298.03|298.23|298.08|298.33|298.18|298.18|298.03|644
1678352400000|2023-03-09 09:00:00|298.28|298.13|298.63|298.43|298.73|298.58|298.28|298.13|1542
1678352700000|2023-03-09 09:05:00|298.68|298.53|298.58|298.43|298.68|298.53|298.43|298.28|445
1678353000000|2023-03-09 09:10:00|298.53|298.33|298.58|298.43|298.58|298.43|298.48|298.28|167
1678353300000|2023-03-09 09:15:00|298.63|298.38|298.73|298.53|298.73|298.53|298.63|298.38|90
1678353600000|2023-03-09 09:20:00|298.88|298.28|298.78|298.18|298.88|298.28|298.68|298.08|0
1678353900000|2023-03-09 09:25:00|298.68|298.08|298.68|298.08|298.78|298.18|298.68|298.08|20
1678354500000|2023-03-09 09:35:00|298.78|298.18|298.78|298.18|298.78|298.18|298.68|298.08|0
1678354800000|2023-03-09 09:40:00|298.68|298.08|298.68|298.08|298.68|298.08|298.68|298.08|0
1678355100000|2023-03-09 09:45:00|298.58|297.98|298.58|297.98|298.68|298.08|298.58|297.98|0
1678355400000|2023-03-09 09:50:00|298.63|298.38|298.58|298.43|298.68|298.53|298.58|298.38|113
1678355700000|2023-03-09 09:55:00|298.53|298.38|298.53|298.38|298.58|298.43|298.48|298.33|68
1678356000000|2023-03-09 10:00:00|298.48|298.33|298.48|298.33|298.58|298.38|298.48|298.33|15
1678356300000|2023-03-09 10:05:00|298.53|298.38|298.48|298.28|298.58|298.43|298.48|298.28|12
1678356600000|2023-03-09 10:10:00|298.43|298.33|298.58|298.43|298.63|298.43|298.43|298.28|11
1678356900000|2023-03-09 10:15:00|298.63|298.48|298.53|298.38|298.63|298.48|298.53|298.38|15
1678357200000|2023-03-09 10:20:00|298.58|298.43|298.58|298.38|298.58|298.43|298.53|298.33|3
1678357500000|2023-03-09 10:25:00|298.63|298.43|298.58|298.43|298.63|298.48|298.58|298.38|6
1678357800000|2023-03-09 10:30:00|298.63|298.48|298.73|298.53|298.73|298.53|298.58|298.43|5
1678358100000|2023-03-09 10:35:00|298.78|298.63|298.73|298.58|298.78|298.63|298.73|298.58|47
1678358400000|2023-03-09 10:40:00|298.78|298.63|298.78|298.63|298.83|298.63|298.73|298.58|41
1678358700000|2023-03-09 10:45:00|298.83|298.68|298.78|298.63|298.83|298.68|298.78|298.63|8
1678359000000|2023-03-09 10:50:00|298.83|298.58|298.78|298.63|298.83|298.63|298.78|298.58|2
1678359300000|2023-03-09 10:55:00|298.83||298.78||298.83||298.78||4
1678359600000|2023-03-09 11:00:00|298.83|298.68|298.83|298.68|298.83|298.68|298.78|298.63|15
1678359900000|2023-03-09 11:05:00|298.88|298.63|298.88|298.73|298.88|298.73|298.83|298.63|22
1678360200000|2023-03-09 11:10:00|298.93|298.68|298.93|298.78|298.93|298.78|298.93|298.68|12
1678360500000|2023-03-09 11:15:00|298.98|298.83|298.98|298.78|298.98|298.83|298.93|298.78|52
1678360800000|2023-03-09 11:20:00|298.93|298.73|298.88|298.73|298.98|298.78|298.83|298.68|43
1678361100000|2023-03-09 11:25:00|298.93|298.78|298.98|298.78|298.98|298.83|298.93|298.78|42
1678361400000|2023-03-09 11:30:00|298.93|298.83|298.98|298.83|298.98|298.83|298.93|298.73|6
1678361700000|2023-03-09 11:35:00|299.03|298.78|298.98|298.83|299.03|298.83|298.98|298.78|5
1678362000000|2023-03-09 11:40:00|299.03|298.88|299.03|298.88|299.03|298.88|298.98|298.83|12
1678362300000|2023-03-09 11:45:00|298.98|298.83|298.98|298.83|299.03|298.88|298.98|298.83|17
1678362600000|2023-03-09 11:50:00|298.93|298.78|298.98|298.83|298.98|298.83|298.93|298.78|5
1678362900000|2023-03-09 11:55:00|||||||||4
1678363500000|2023-03-09 12:05:00|298.93|298.78|298.83|298.68|298.93|298.78|298.78|298.63|12
1678363800000|2023-03-09 12:10:00|298.88|298.73|298.73|298.58|298.88|298.73|298.73|298.58|13
1678364100000|2023-03-09 12:15:00|298.68|298.53|298.78|298.63|298.78|298.63|298.68|298.48|15
1678364400000|2023-03-09 12:20:00|298.73|298.58|298.88|298.73|298.88|298.73|298.73|298.58|10
1678364700000|2023-03-09 12:25:00|298.83|298.68|298.88|298.73|298.88|298.73|298.83|298.68|15
1678365000000|2023-03-09 12:30:00|298.93|298.78|298.73|298.58|298.93|298.78|298.73|298.58|53
1678365300000|2023-03-09 12:35:00|298.78|298.63|298.78|298.63|298.78|298.63|298.73|298.58|8
1678365600000|2023-03-09 12:40:00|298.83||298.78||298.83||298.78||13
1678365900000|2023-03-09 12:45:00|||||||||5
1678366200000|2023-03-09 12:50:00|298.83|298.68|298.78|298.63|298.83|298.68|298.78|298.63|11
1678366500000|2023-03-09 12:55:00|298.73|298.58|298.78|298.63|298.78|298.63|298.73|298.58|28
1678366800000|2023-03-09 13:00:00|298.73|298.58|298.68|298.53|298.73|298.58|298.68|298.53|9
1678367100000|2023-03-09 13:05:00|298.63|298.48|298.53|298.38|298.63|298.48|298.53|298.38|5
1678367400000|2023-03-09 13:10:00|298.58|298.43|298.53|298.38|298.58|298.43|298.53|298.38|8
1678367700000|2023-03-09 13:15:00|298.58|298.43|298.58|298.43|298.63|298.48|298.58|298.43|6
1678368000000|2023-03-09 13:20:00|298.63|298.48|298.58|298.43|298.63|298.48|298.58|298.43|7
1678368300000|2023-03-09 13:25:00|298.63|298.48|298.63|298.48|298.68|298.53|298.63|298.43|8
1678368600000|2023-03-09 13:30:00|298.68|298.63|298.98|298.78|299.13|298.98|298.68|298.53|68
1678368900000|2023-03-09 13:35:00|298.93|298.83|299.03|298.83|299.08|298.93|298.88|298.73|35
1678369200000|2023-03-09 13:40:00|299.08|298.88|299.03|298.83|299.08|298.93|298.98|298.83|33
1678369500000|2023-03-09 13:45:00|299.08|298.88|299.03|298.88|299.08|298.93|298.98|298.78|18
1678369800000|2023-03-09 13:50:00|298.98|298.83|299.13|298.93|299.13|298.98|298.98|298.83|10
1678370100000|2023-03-09 13:55:00|299.08|298.88|299.18|299.03|299.18|299.03|299.03|298.88|5
1678370400000|2023-03-09 14:00:00|299.23|299.08|299.28|299.08|299.38|299.23|299.23|299.03|136
1678370700000|2023-03-09 14:05:00|299.23|299.13|299.18|299.03|299.38|299.18|299.18|299.03|46
1678371000000|2023-03-09 14:10:00|299.23|299.08|299.18|299.03|299.33|299.18|299.18|299.03|17
1678371300000|2023-03-09 14:15:00|299.23|299.08|299.28|299.13|299.33|299.13|299.18|299.08|19
1678371600000|2023-03-09 14:20:00|299.33|299.08|299.28|299.13|299.33|299.13|299.23|299.03|31
1678371900000|2023-03-09 14:25:00|299.23|299.08|299.18|299.03|299.28|299.08|299.13|298.98|25
1678372200000|2023-03-09 14:30:00|299.13|298.98|299.83|299.68|299.88|299.68|298.88|298.68|307
1678372500000|2023-03-09 14:35:00|299.88|299.63|299.68|299.48|299.88|299.63|299.23|299.03|90
1678372800000|2023-03-09 14:40:00|299.63|299.43|299.53|299.33|299.83|299.63|299.48|299.23|137
1678373100000|2023-03-09 14:45:00|299.58|299.38|299.93|299.78|299.98|299.83|299.58|299.38|310
1678373400000|2023-03-09 14:50:00|299.88|299.73|299.43|299.28|299.88|299.73|299.33|299.18|157
1678373700000|2023-03-09 14:55:00|299.48|299.23|299.68|299.43|299.68|299.48|299.28|299.08|112
1678374000000|2023-03-09 15:00:00|299.73|299.48|299.88|299.73|299.93|299.73|299.48|299.28|77
1678374300000|2023-03-09 15:05:00|299.93|299.68|300.13|299.93|300.13|299.93|299.78|299.63|128
1678374600000|2023-03-09 15:10:00|300.08|299.88|299.53|299.33|300.08|299.93|299.48|299.28|55
1678374900000|2023-03-09 15:15:00|299.48|299.28|299.03|298.83|299.68|299.48|298.93|298.73|72
1678375200000|2023-03-09 15:20:00|298.98|298.88|298.93|298.73|299.28|299.13|298.88|298.73|39
1678375500000|2023-03-09 15:25:00|298.88|298.78|299.53|299.33|299.53|299.33|298.88|298.73|78
1678375800000|2023-03-09 15:30:00|299.48|299.38|299.78|299.58|299.83|299.63|299.33|299.18|68
1678376100000|2023-03-09 15:35:00|299.73|299.53|299.93|299.73|300.08|299.88|299.73|299.53|75
1678376400000|2023-03-09 15:40:00|299.88|299.78|299.93|299.73|300.03|299.83|299.78|299.58|64
1678376700000|2023-03-09 15:45:00|299.88|299.68|299.88|299.68|300.03|299.83|299.68|299.48|36
1678377000000|2023-03-09 15:50:00|299.93|299.73|299.88|299.73|299.93|299.78|299.63|299.48|42
1678377300000|2023-03-09 15:55:00|299.83|299.68|299.53|299.38|299.88|299.68|299.53|299.33|25
1678377600000|2023-03-09 16:00:00|299.48|299.33|298.98|298.83|299.53|299.38|298.83|298.63|112
1678377900000|2023-03-09 16:05:00|298.93|298.78|299.08|298.93|299.08|298.93|298.83|298.63|126
1678378200000|2023-03-09 16:10:00|299.13|298.88|299.13|298.93|299.33|299.13|299.03|298.83|104
1678378500000|2023-03-09 16:15:00|299.08|298.98|299.28|299.08|299.38|299.18|299.08|298.98|109
1678378800000|2023-03-09 16:20:00|299.23|299.03|299.18|299.03|299.28|299.13|298.93|298.78|97
1678379100000|2023-03-09 16:25:00|299.13|298.98|298.93|298.78|299.13|298.98|298.88|298.73|103
1678379400000|2023-03-09 16:30:00|298.98|298.83|298.88|298.68|299.08|298.88|298.83|298.68|69
1678379700000|2023-03-09 16:35:00|298.93|298.73|299.03|298.88|299.03|298.88|298.83|298.68|28
1678380000000|2023-03-09 16:40:00|298.98|298.83|299.03|298.88|299.08|298.93|298.93|298.78|17
1678380300000|2023-03-09 16:45:00|299.08|298.83|299.13|298.93|299.23|299.03|298.93|298.78|31
1678380600000|2023-03-09 16:50:00|299.08|298.88|299.08|298.88|299.13|298.93|298.98|298.83|17
1678380900000|2023-03-09 16:55:00|299.03|298.83|299.03|298.83|299.08|298.88|298.93|298.73|43
1678381200000|2023-03-09 17:00:00|299.08|298.88|298.93|298.73|299.13|298.93|298.88|298.73|29
1678381500000|2023-03-09 17:05:00|298.88|298.68|298.93|298.78|299.03|298.83|298.83|298.63|48
1678381800000|2023-03-09 17:10:00|298.88|298.73|298.93|298.73|298.98|298.83|298.88|298.73|22
1678382100000|2023-03-09 17:15:00|298.98|298.78|299.08|298.88|299.13|298.98|298.93|298.73|26
1678382400000|2023-03-09 17:20:00|299.13|298.93|299.18|298.98|299.23|299.03|299.03|298.83|22
1678382700000|2023-03-09 17:25:00|299.13|298.93|299.18|298.98|299.23|299.03|299.13|298.93|11
1678383000000|2023-03-09 17:30:00|299.13|299.03|298.83|298.63|299.18|299.03|298.83|298.63|14
1678383300000|2023-03-09 17:35:00|298.78|298.58|298.53|298.38|298.78|298.58|298.53|298.33|56
1678383600000|2023-03-09 17:40:00|298.58|298.43|298.63|298.43|298.78|298.63|298.58|298.43|27
1678383900000|2023-03-09 17:45:00|298.58|298.48|298.58|298.43|298.78|298.58|298.53|298.38|37
1678384200000|2023-03-09 17:50:00|298.63|298.48|298.63|298.43|298.78|298.63|298.58|298.43|22
1678384500000|2023-03-09 17:55:00|298.58|298.48|298.68|298.53|298.73|298.58|298.58|298.43|6
1678384800000|2023-03-09 18:00:00|298.73|298.48|298.93|298.73|299.03|298.83|298.58|298.43|25
1678385100000|2023-03-09 18:05:00|298.88|298.78|298.93|298.73|298.98|298.83|298.88|298.73|20
1678385400000|2023-03-09 18:10:00|298.88|298.78|298.58|298.43|298.88|298.78|298.58|298.43|47
1678385700000|2023-03-09 18:15:00|298.53|298.38|298.18|297.98|298.53|298.38|298.13|297.98|78
1678386000000|2023-03-09 18:20:00|298.23|298.03|297.88|297.73|298.28|298.08|297.88|297.73|77
1678386300000|2023-03-09 18:25:00|297.93|297.68|297.83|297.68|297.93|297.73|297.73|297.53|54
1678386600000|2023-03-09 18:30:00|297.78|297.63|297.63|297.43|297.83|297.63|297.48|297.33|91
1678386900000|2023-03-09 18:35:00|297.58|297.38|297.33|297.13|297.63|297.48|297.33|297.13|64
1678387200000|2023-03-09 18:40:00|297.28|297.18|297.43|297.23|297.53|297.33|297.28|297.13|36
1678387500000|2023-03-09 18:45:00|297.38|297.18|296.98|296.83|297.43|297.23|296.98|296.83|80
1678387800000|2023-03-09 18:50:00|297.03|296.78|296.98|296.83|297.08|296.88|296.78|296.63|61
1678388100000|2023-03-09 18:55:00|297.03|296.88|297.18|297.03|297.18|297.03|296.88|296.73|84
1678388400000|2023-03-09 19:00:00|297.13|296.98|296.88|296.73|297.18|297.03|296.88|296.68|232
1678388700000|2023-03-09 19:05:00|296.98|296.68|296.88|296.73|296.98|296.83|296.83|296.63|85
1678389000000|2023-03-09 19:10:00|296.93|296.68|296.93|296.78|296.98|296.83|296.83|296.68|38
1678389300000|2023-03-09 19:15:00|296.98|296.83|297.03|296.83|297.08|296.93|296.93|296.78|56
1678389600000|2023-03-09 19:20:00|297.08|296.88|297.28|297.08|297.28|297.08|296.98|296.83|48
1678389900000|2023-03-09 19:25:00|297.33|297.13|297.13|296.98|297.33|297.13|297.13|296.93|18
1678390200000|2023-03-09 19:30:00|297.08|296.93|297.03|296.83|297.13|296.98|296.88|296.68|20
1678390500000|2023-03-09 19:35:00|297.08|296.88|297.28|297.08|297.28|297.13|297.08|296.83|32
1678390800000|2023-03-09 19:40:00|297.33|297.13|297.43|297.28|297.48|297.33|297.33|297.13|25
1678391100000|2023-03-09 19:45:00|297.48|297.23|297.13|296.93|297.53|297.33|297.13|296.93|35
1678391400000|2023-03-09 19:50:00|297.08|296.88|297.08|296.88|297.18|297.03|296.98|296.83|22
1678391700000|2023-03-09 19:55:00|297.03|296.93|297.03|296.88|297.13|296.93|296.93|296.78|35
1678392000000|2023-03-09 20:00:00|297.08|296.93|296.83|296.68|297.08|296.93|296.83|296.68|33
1678392300000|2023-03-09 20:05:00|296.88|296.73|296.83|296.63|296.93|296.73|296.78|296.58|31
1678392600000|2023-03-09 20:10:00|296.78|296.58|296.63|296.48|296.93|296.78|296.58|296.38|72
1678392900000|2023-03-09 20:15:00|296.58|296.43|296.33|296.18|296.63|296.43|296.28|296.13|135
1678393200000|2023-03-09 20:20:00|296.28|296.08|296.03|295.88|296.33|296.13|295.93|295.73|328
1678393500000|2023-03-09 20:25:00|295.98|295.83|295.98|295.83|296.28|296.13|295.93|295.73|48
1678393800000|2023-03-09 20:30:00|295.93|295.78|296.48|296.28|296.58|296.33|295.93|295.73|55
1678394100000|2023-03-09 20:35:00|296.53|296.33|296.83|296.63|296.83|296.68|296.33|296.18|53
1678394400000|2023-03-09 20:40:00|296.78|296.58|296.68|296.48|296.88|296.73|296.68|296.43|48
1678394700000|2023-03-09 20:45:00|296.63|296.53|296.63|296.43|296.68|296.53|296.48|296.28|45
1678395000000|2023-03-09 20:50:00|296.58|296.33|296.88|296.73|296.98|296.78|296.58|296.33|65
1678395300000|2023-03-09 20:55:00|296.93|296.68|296.98|296.78|296.98|296.78|296.63|296.43|32
1678395600000|2023-03-09 21:00:00|297.03|296.83|297.03|296.73|297.13|296.83|296.98|296.68|0
1678395900000|2023-03-09 21:05:00|297.08|296.78|297.03|296.73|297.08|296.83|296.98|296.73|0
1678396200000|2023-03-09 21:10:00|296.98|296.78|297.18|296.58|297.18|296.78|296.88|296.48|20
1678396500000|2023-03-09 21:15:00|297.28|296.68|297.18|296.58|297.28|296.68|297.18|296.58|0
1678396800000|2023-03-09 21:20:00|297.28|296.68|296.98|296.38|297.28|296.68|296.98|296.38|0
1678397100000|2023-03-09 21:25:00|297.08|296.48|296.98|296.38|297.08|296.48|296.98|296.38|0
1678397700000|2023-03-09 21:35:00|297.08|296.48|297.08|296.48|297.18|296.58|297.08|296.48|0
1678398000000|2023-03-09 21:40:00|297.18|296.58|297.08|296.48|297.18|296.58|297.08|296.48|0
1678398300000|2023-03-09 21:45:00|297.18|296.58|297.28|296.68|297.28|296.68|297.18|296.58|0
1678398600000|2023-03-09 21:50:00|297.18|296.58|297.28|296.68|297.28|296.68|297.18|296.58|0
1678398900000|2023-03-09 21:55:00|297.18|296.58|297.28|296.68|297.28|296.68|297.18|296.58|0
1678399200000|2023-03-09 22:00:00|297.18|296.58|297.28|296.68|297.28|296.68|297.18|296.58|0
1678399500000|2023-03-09 22:05:00|297.18|296.58|297.18|296.58|297.28|296.68|297.18|296.58|0
1678400100000|2023-03-09 22:15:00|297.08|296.48|297.18|296.58|297.18|296.58|297.08|296.48|0
1678400400000|2023-03-09 22:20:00|297.28|296.68|297.18|296.58|297.28|296.68|297.18|296.58|0
1678400700000|2023-03-09 22:25:00|297.28|296.68|297.18|296.58|297.28|296.68|297.18|296.58|0
1678401300000|2023-03-09 22:35:00|297.28|296.68|297.18|296.58|297.28|296.68|297.18|296.58|0
1678402200000|2023-03-09 22:50:00|297.28|296.68|297.28|296.68|297.28|296.68|297.28|296.68|0
1678402800000|2023-03-09 23:00:00|297.18|296.58|296.68|296.08|297.18|296.58|296.68|296.08|0
1678403100000|2023-03-09 23:05:00|296.78|296.18|296.78|296.18|296.88|296.28|296.68|296.08|0
1678403400000|2023-03-09 23:10:00|296.68|296.08|296.88|296.28|296.88|296.28|296.68|296.08|0
1678403700000|2023-03-09 23:15:00|296.98|296.38|296.98|296.38|296.98|296.38|296.88|296.28|0
1678404000000|2023-03-09 23:20:00|297.08|296.48|296.98|296.38|297.08|296.48|296.98|296.38|0
1678404300000|2023-03-09 23:25:00|297.08|296.48|296.98|296.38|297.08|296.48|296.98|296.38|0
1678404600000|2023-03-09 23:30:00|297.08|296.48|296.98|296.38|297.08|296.48|296.98|296.38|0
1678404900000|2023-03-09 23:35:00|297.08|296.48|296.88|296.28|297.08|296.48|296.78|296.18|0
1678405200000|2023-03-09 23:40:00|296.78|296.18|296.88|296.28|296.88|296.28|296.78|296.18|0
1678405800000|2023-03-09 23:50:00|296.98|296.38|296.98|296.38|297.08|296.48|296.98|296.38|0
1678406400000|2023-03-10 00:00:00|296.88|296.28|296.98|296.38|297.08|296.48|296.88|296.28|0
1678406700000|2023-03-10 00:05:00|296.88|296.28|296.88|296.28|296.98|296.38|296.88|296.28|0
1678407000000|2023-03-10 00:10:00|296.98|296.38|296.78|296.18|296.98|296.38|296.78|296.18|0
1678407300000|2023-03-10 00:15:00|296.88|296.28|296.68|296.08|296.98|296.38|296.68|296.08|0
1678407600000|2023-03-10 00:20:00|296.58|295.98|296.58|295.98|296.58|295.98|296.48|295.88|0
1678407900000|2023-03-10 00:25:00|296.68|296.08|296.48|295.88|296.68|296.08|296.38|295.78|0
1678408200000|2023-03-10 00:30:00|296.53|296.23|296.48|296.33|296.78|296.58|296.38|296.08|331
1678408500000|2023-03-10 00:35:00|296.53|296.28|296.43|296.28|296.53|296.33|296.38|296.23|141
1678408800000|2023-03-10 00:40:00|296.48|296.33|296.48|296.33|296.58|296.43|296.43|296.23|152
1678409100000|2023-03-10 00:45:00|296.43|296.28|296.53|296.33|296.63|296.48|296.38|296.23|221
1678409400000|2023-03-10 00:50:00|296.48|296.38|296.58|296.43|296.68|296.53|296.48|296.33|127
1678409700000|2023-03-10 00:55:00|296.63|296.48|296.13|295.98|296.68|296.53|296.13|295.98|489
1678410000000|2023-03-10 01:00:00|296.43|296.23|295.58|295.43|296.43|296.23|295.58|295.43|976
1678410300000|2023-03-10 01:05:00|295.63|295.48|295.53|295.38|295.83|295.68|295.38|295.23|633
1678410600000|2023-03-10 01:10:00|295.58|295.43|295.63|295.48|295.73|295.53|295.38|295.23|472
1678410900000|2023-03-10 01:15:00|295.58|295.43|295.38|295.18|295.58|295.43|295.23|295.08|707
1678411200000|2023-03-10 01:20:00|295.33|295.23|295.28|295.13|295.38|295.23|295.08|294.93|535
1678411500000|2023-03-10 01:25:00|295.23|295.08|295.23|295.03|295.33|295.18|295.13|294.98|316
1678411800000|2023-03-10 01:30:00|295.18|295.18|295.08|294.93|295.58|295.38|294.88|294.73|515
1678412100000|2023-03-10 01:35:00|295.03|294.88|294.93|294.78|295.03|294.88|294.73|294.58|357
1678412400000|2023-03-10 01:40:00|294.88|294.73|294.93|294.78|294.93|294.78|294.78|294.58|230
1678412700000|2023-03-10 01:45:00|294.98|294.83|294.73|294.58|294.98|294.83|294.63|294.48|346
1678413000000|2023-03-10 01:50:00|294.78|294.63|295.33|295.13|295.43|295.28|294.73|294.58|350
1678413300000|2023-03-10 01:55:00|295.28|295.03|295.18|294.98|295.33|295.13|294.98|294.83|206
1678413600000|2023-03-10 02:00:00|295.13|294.93|295.58|295.43|295.63|295.48|295.03|294.83|181
1678413900000|2023-03-10 02:05:00|295.53|295.38|295.78|295.63|295.78|295.63|295.53|295.38|212
1678414200000|2023-03-10 02:10:00|295.83|295.68|295.88|295.73|295.93|295.78|295.78|295.63|190
1678414500000|2023-03-10 02:15:00|295.83|295.68|295.08|294.93|295.88|295.73|294.98|294.83|457
1678414800000|2023-03-10 02:20:00|295.03|294.88|295.18|295.03|295.23|295.08|294.93|294.78|354
1678415100000|2023-03-10 02:25:00|295.13|294.98|294.98|294.83|295.18|295.03|294.98|294.83|214
1678415400000|2023-03-10 02:30:00|295.03|294.88|295.18|294.98|295.33|295.13|295.03|294.88|465
1678415700000|2023-03-10 02:35:00|295.23|295.03|295.38|295.23|295.43|295.23|295.13|294.98|382
1678416000000|2023-03-10 02:40:00|295.43|295.28|294.93|294.73|295.43|295.28|294.83|294.68|300
1678416300000|2023-03-10 02:45:00|294.88|294.78|295.03|294.88|295.03|294.88|294.83|294.68|182
1678416600000|2023-03-10 02:50:00|294.98|294.83|294.88|294.73|294.98|294.83|294.68|294.53|186
1678416900000|2023-03-10 02:55:00|294.93|294.78|295.13|294.93|295.18|295.03|294.88|294.68|125
1678417200000|2023-03-10 03:00:00|295.18|294.98|295.28|295.13|295.28|295.13|295.03|294.88|168
1678417500000|2023-03-10 03:05:00|295.23|295.08|295.38|295.23|295.48|295.33|295.23|295.08|247
1678417800000|2023-03-10 03:10:00|295.33|295.18|295.53|295.38|295.58|295.43|295.23|295.08|175
1678418100000|2023-03-10 03:15:00|295.48|295.33|295.43|295.28|295.58|295.43|295.33|295.18|212
1678418400000|2023-03-10 03:20:00|295.48|295.33|295.48|295.33|295.58|295.43|295.43|295.28|331
1678418700000|2023-03-10 03:25:00|295.53|295.38|295.38|295.23|295.58|295.43|295.33|295.18|155
1678419000000|2023-03-10 03:30:00|295.33|295.18|295.48|295.33|295.48|295.33|295.33|295.18|81
1678419300000|2023-03-10 03:35:00|295.43|295.28|295.43|295.28|295.43|295.28|295.33|295.18|199
1678419600000|2023-03-10 03:40:00|295.38|295.23|295.28|295.13|295.38|295.23|295.18|295.03|178
1678419900000|2023-03-10 03:45:00|295.23|295.08|295.23|295.08|295.33|295.18|295.18|295.03|184
1678420200000|2023-03-10 03:50:00|295.28|295.13|295.33|295.18|295.33|295.18|295.13|294.98|258
1678420500000|2023-03-10 03:55:00|295.28|295.13|295.23|295.08|295.28|295.13|295.18|295.03|156
1678420800000|2023-03-10 04:00:00|295.13|294.98|294.88|294.68|295.13|294.98|294.78|294.63|315
1678421100000|2023-03-10 04:05:00|294.83|294.73|294.78|294.63|294.88|294.73|294.78|294.63|143
1678421400000|2023-03-10 04:10:00|294.83|294.68|294.78|294.63|294.88|294.68|294.73|294.58|186
1678421700000|2023-03-10 04:15:00|294.83|294.68|294.68|294.53|294.83|294.68|294.68|294.53|171
1678422000000|2023-03-10 04:20:00|294.73|294.58|294.78|294.63|294.78|294.63|294.68|294.53|152
1678422300000|2023-03-10 04:25:00|294.73|294.58|294.68|294.53|294.78|294.63|294.68|294.53|187
1678422600000|2023-03-10 04:30:00|294.63|294.48|294.93|294.78|294.93|294.78|294.63|294.48|173
1678422900000|2023-03-10 04:35:00|294.88|294.73|294.73|294.58|294.88|294.73|294.73|294.58|267
1678423200000|2023-03-10 04:40:00|294.78|294.63|294.83|294.68|294.88|294.73|294.78|294.63|188
1678423500000|2023-03-10 04:45:00|294.88|294.73|294.93|294.78|294.93|294.78|294.88|294.73|146
1678423800000|2023-03-10 04:50:00|294.88|294.73|294.78|294.63|294.93|294.78|294.78|294.58|294
1678424100000|2023-03-10 04:55:00|294.83|294.68|294.93|294.78|294.93|294.78|294.78|294.63|280
1678424400000|2023-03-10 05:00:00|294.83|294.68|294.58|294.43|294.83|294.68|294.18|294.03|1283
1678424700000|2023-03-10 05:05:00|294.53|294.38|294.38|294.23|294.63|294.48|294.33|294.18|457
1678425000000|2023-03-10 05:10:00|294.28|294.13|294.18|294.03|294.38|294.23|294.13|293.93|403
1678425300000|2023-03-10 05:15:00|294.23|294.08|294.43|294.28|294.48|294.33|294.23|294.03|366
1678425600000|2023-03-10 05:20:00|294.48|294.33|294.48|294.33|294.53|294.38|294.38|294.18|228
1678425900000|2023-03-10 05:25:00|294.43|294.28|294.53|294.38|294.53|294.38|294.43|294.28|137
1678426200000|2023-03-10 05:30:00|294.48|294.33|294.43|294.28|294.53|294.38|294.38|294.23|327
1678426500000|2023-03-10 05:35:00|294.48|294.33|294.53|294.38|294.63|294.48|294.43|294.23|185
1678426800000|2023-03-10 05:40:00|294.58|294.43|294.48|294.33|294.68|294.53|294.48|294.28|192
1678427100000|2023-03-10 05:45:00|294.43|294.28|294.43|294.28|294.48|294.33|294.38|294.23|148
1678427400000|2023-03-10 05:50:00|294.38|294.23|294.53|294.38|294.53|294.38|294.28|294.13|277
1678427700000|2023-03-10 05:55:00|294.48|294.33|294.48|294.33|294.53|294.38|294.38|294.23|134
1678428000000|2023-03-10 06:00:00|294.43|294.28|294.43|294.28|294.58|294.43|294.38|294.18|191
1678428300000|2023-03-10 06:05:00|294.48|294.33|294.38|294.23|294.53|294.38|294.33|294.18|127
1678428600000|2023-03-10 06:10:00|294.43|294.28|294.33|294.18|294.43|294.28|294.33|294.18|75
1678428900000|2023-03-10 06:15:00|294.38|294.23|294.38|294.23|294.38|294.23|294.23|294.08|181
1678429200000|2023-03-10 06:20:00|294.33|294.18|294.23|294.08|294.38|294.18|294.23|294.08|123
1678429500000|2023-03-10 06:25:00|294.18|294.03|294.28|294.13|294.28|294.13|294.18|294.03|105
1678429800000|2023-03-10 06:30:00|294.33|294.08|294.13|293.98|294.33|294.08|294.13|293.93|101
1678430100000|2023-03-10 06:35:00|294.18|294.03|294.03|293.88|294.18|294.03|294.03|293.88|173
1678430400000|2023-03-10 06:40:00|293.98|293.83|293.98|293.83|294.13|293.98|293.98|293.83|133
1678430700000|2023-03-10 06:45:00|294.03|293.88|293.93|293.78|294.03|293.88|293.88|293.73|128
1678431000000|2023-03-10 06:50:00|293.98|293.83|293.98|293.83|294.08|293.93|293.88|293.73|172
1678431300000|2023-03-10 06:55:00|294.03|293.88|294.18|293.98|294.23|294.08|294.03|293.88|139
1678431600000|2023-03-10 07:00:00|294.23|294.03|294.23|294.08|294.38|294.23|294.18|293.98|254
1678431900000|2023-03-10 07:05:00|294.28|294.13|294.18|294.03|294.28|294.13|294.03|293.88|156
1678432200000|2023-03-10 07:10:00|294.13|293.98|294.18|294.03|294.28|294.13|294.13|293.98|80
1678432500000|2023-03-10 07:15:00|294.13|293.98|294.33|294.13|294.33|294.13|294.13|293.98|128
1678432800000|2023-03-10 07:20:00|294.28|294.18|294.48|294.33|294.53|294.38|294.28|294.18|194
1678433100000|2023-03-10 07:25:00|294.53|294.28|294.48|294.33|294.58|294.43|294.38|294.23|195
1678433400000|2023-03-10 07:30:00|294.43|294.28|294.53|294.38|294.53|294.38|294.33|294.13|186
1678433700000|2023-03-10 07:35:00|294.48|294.33|294.53|294.33|294.53|294.38|294.43|294.28|174
1678434000000|2023-03-10 07:40:00|294.58|294.38|294.33|294.18|294.58|294.43|294.33|294.18|182
1678434300000|2023-03-10 07:45:00|294.38|294.23|294.13|293.98|294.38|294.23|294.13|293.98|157
1678434600000|2023-03-10 07:50:00|294.18|294.03|293.88|293.73|294.18|294.03|293.88|293.73|198
1678434900000|2023-03-10 07:55:00|293.83|293.68|293.93|293.78|294.03|293.88|293.83|293.68|224
1678435200000|2023-03-10 08:00:00|293.98|293.83|293.68|293.53|294.08|293.93|293.68|293.48|421
1678435500000|2023-03-10 08:05:00|293.63|293.48|293.78|293.63|293.93|293.78|293.38|293.23|435
1678435800000|2023-03-10 08:10:00|293.83|293.68|293.68|293.53|293.83|293.68|293.58|293.43|176
1678436100000|2023-03-10 08:15:00|293.63|293.48|293.48|293.33|293.68|293.48|293.28|293.13|406
1678436400000|2023-03-10 08:20:00|293.53|293.38|293.48|293.33|293.63|293.48|293.43|293.28|263
1678436700000|2023-03-10 08:25:00|293.43|293.28|293.68|293.53|293.73|293.58|293.38|293.23|246
1678437000000|2023-03-10 08:30:00|293.63|293.48|293.73|293.58|293.78|293.63|293.53|293.38|256
1678437300000|2023-03-10 08:35:00|293.68|293.53|294.08|293.93|294.13|293.98|293.63|293.48|270
1678437600000|2023-03-10 08:40:00|294.13|293.98|293.93|293.78|294.13|293.98|293.93|293.78|172
1678437900000|2023-03-10 08:45:00|293.88|293.73|293.93|293.78|293.93|293.78|293.83|293.68|138
1678438200000|2023-03-10 08:50:00|293.88|293.73|293.78|293.63|293.98|293.83|293.73|293.58|181
1678438500000|2023-03-10 08:55:00|293.73|293.58|293.58|293.43|293.83|293.68|293.48|293.33|743
1678438800000|2023-03-10 09:00:00|293.53|293.38|293.68|293.48|293.73|293.58|293.48|293.33|913
1678439100000|2023-03-10 09:05:00|293.63|293.53|293.78|293.63|293.78|293.63|293.63|293.48|222
1678439400000|2023-03-10 09:10:00|293.73|293.58|293.73|293.53|293.78|293.58|293.68|293.53|88
1678439700000|2023-03-10 09:15:00|293.68|293.58|294.08|293.78|294.08|293.78|293.68|293.58|113
1678440000000|2023-03-10 09:20:00|294.23|293.63|294.13|293.53|294.23|293.63|294.13|293.53|0
1678440300000|2023-03-10 09:25:00|294.23|293.63|294.53|293.93|294.53|293.93|294.23|293.63|17
1678440600000|2023-03-10 09:30:00|294.63|294.03|294.73|294.13|294.73|294.13|294.53|293.93|0
1678440900000|2023-03-10 09:35:00|294.63|294.03|294.43|293.83|294.73|294.13|294.43|293.83|0
1678441200000|2023-03-10 09:40:00|294.33|293.73|294.33|293.73|294.43|293.83|294.23|293.63|0
1678441500000|2023-03-10 09:45:00|294.23|293.63|294.33|293.73|294.43|293.83|294.23|293.63|0
1678441800000|2023-03-10 09:50:00|294.38|294.18|294.03|293.88|294.38|294.18|294.03|293.88|83
1678442100000|2023-03-10 09:55:00|293.98|293.83|294.08|293.93|294.08|293.93|293.98|293.83|23
1678442400000|2023-03-10 10:00:00|294.03|293.88|294.13|293.98|294.13|293.98|294.03|293.88|36
1678442700000|2023-03-10 10:05:00|294.18|294.03|294.18|294.03|294.23|294.08|294.13|293.98|24
1678443000000|2023-03-10 10:10:00|294.13|293.98|294.28|294.08|294.33|294.18|294.13|293.98|46
1678443300000|2023-03-10 10:15:00|294.23|294.13|294.28|294.08|294.28|294.13|294.18|293.98|12
1678443600000|2023-03-10 10:20:00|294.23|294.13|294.23|294.03|294.28|294.13|294.18|294.03|19
1678443900000|2023-03-10 10:25:00|294.18|294.08|294.18|294.03|294.23|294.08|294.18|294.03|7
1678444200000|2023-03-10 10:30:00|294.13|293.98|294.03|293.88|294.13|293.98|294.03|293.88|16
1678444500000|2023-03-10 10:35:00|294.08|293.93|293.93|293.78|294.08|293.93|293.93|293.78|22
1678444800000|2023-03-10 10:40:00|293.88|293.73|294.08|293.93|294.13|293.98|293.88|293.73|39
1678445100000|2023-03-10 10:45:00|294.13|293.98|294.08|293.93|294.18|294.03|294.08|293.93|8
1678445400000|2023-03-10 10:50:00|294.03|293.88|294.13|293.98|294.13|293.98|294.03|293.88|16
1678445700000|2023-03-10 10:55:00|294.18|294.03|294.18|294.03|294.23|294.08|294.18|294.03|27
1678446000000|2023-03-10 11:00:00|294.23|294.08|294.23|294.03|294.33|294.13|294.13|293.98|20
1678446300000|2023-03-10 11:05:00|294.18|293.98|294.13|293.93|294.23|294.08|294.13|293.93|2
1678446600000|2023-03-10 11:10:00|294.08|293.88|294.08|293.93|294.13|293.93|293.98|293.83|23
1678446900000|2023-03-10 11:15:00|294.03|293.88|294.08|293.88|294.13|293.98|294.03|293.88|10
1678447200000|2023-03-10 11:20:00|294.03|293.83|294.03|293.88|294.08|293.88|293.93|293.73|13
1678447500000|2023-03-10 11:25:00|293.98|293.83|294.08|293.93|294.13|293.93|293.98|293.83|21
1678447800000|2023-03-10 11:30:00|294.13|293.98|294.28|294.13|294.28|294.13|294.08|293.98|6
1678448100000|2023-03-10 11:35:00|294.33|294.08|294.28|294.13|294.33|294.18|294.23|294.08|11
1678448400000|2023-03-10 11:40:00|294.33|294.08|294.28|294.08|294.38|294.23|294.23|294.08|22
1678448700000|2023-03-10 11:45:00|294.23|294.13|294.28|294.13|294.33|294.18|294.23|294.08|13
1678449000000|2023-03-10 11:50:00|294.18|294.03|294.18|294.03|294.33|294.18|294.18|294.03|46
1678449300000|2023-03-10 11:55:00|294.23|293.98|294.08|293.93|294.23|294.03|294.08|293.93|11
1678449600000|2023-03-10 12:00:00|294.03|293.88|294.03|293.88|294.08|293.93|293.93|293.78|36
1678449900000|2023-03-10 12:05:00|294.08|293.93|294.03|293.88|294.08|293.93|294.03|293.88|2
1678450200000|2023-03-10 12:10:00|294.08|293.93|294.13|293.98|294.13|293.98|294.03|293.88|9
1678450500000|2023-03-10 12:15:00|294.08|293.93|294.13|293.98|294.13|293.98|294.08|293.93|8
1678450800000|2023-03-10 12:20:00|294.18|294.03|294.13|293.98|294.18|294.03|294.03|293.88|20
1678451100000|2023-03-10 12:25:00|294.08|293.93|294.08|293.93|294.08|293.93|294.08|293.93|1
1678451400000|2023-03-10 12:30:00|294.13|293.98|294.08|293.93|294.18|294.03|294.08|293.93|32
1678451700000|2023-03-10 12:35:00|294.03|293.88|293.98|293.83|294.03|293.93|293.88|293.73|17
1678452000000|2023-03-10 12:40:00|294.03|293.78|294.03|293.88|294.08|293.88|293.93|293.78|8
1678452300000|2023-03-10 12:45:00|294.08|293.83|293.98|293.83|294.08|293.88|293.93|293.78|21
1678452600000|2023-03-10 12:50:00|293.93|293.78|294.03|293.88|294.03|293.88|293.93|293.78|8
1678452900000|2023-03-10 12:55:00|293.98|293.83|293.88|293.73|294.03|293.88|293.88|293.73|15
1678453200000|2023-03-10 13:00:00|293.83|293.68|293.78|293.63|293.93|293.78|293.73|293.58|54
1678453500000|2023-03-10 13:05:00|293.73|293.58|293.78|293.63|293.83|293.68|293.73|293.58|23
1678453800000|2023-03-10 13:10:00|293.73|293.58|293.73|293.58|293.78|293.63|293.68|293.53|28
1678454100000|2023-03-10 13:15:00|293.68|293.53|293.78|293.63|293.78|293.63|293.68|293.53|26
1678454400000|2023-03-10 13:20:00|293.73|293.58|293.98|293.83|293.98|293.83|293.73|293.58|120
1678454700000|2023-03-10 13:25:00|293.93|293.78|294.03|293.58|294.03|293.83|293.78|293.53|79
1678455000000|2023-03-10 13:30:00|293.98|293.63|294.63|294.48|294.78|294.58|293.78|293.53|207
1678455300000|2023-03-10 13:35:00|294.58|294.43|294.53|294.33|294.73|294.58|294.23|294.03|195
1678455600000|2023-03-10 13:40:00|294.48|294.28|294.73|294.53|294.78|294.58|294.38|294.23|58
1678455900000|2023-03-10 13:45:00|294.78|294.58|294.48|294.28|294.83|294.68|294.48|294.28|61
1678456200000|2023-03-10 13:50:00|294.53|294.33|294.73|294.58|294.78|294.63|294.38|294.23|19
1678456500000|2023-03-10 13:55:00|294.78|294.63|294.53|294.38|294.83|294.68|294.53|294.33|31
1678456800000|2023-03-10 14:00:00|294.58|294.43|294.63|294.43|294.63|294.48|294.33|294.18|21
1678457100000|2023-03-10 14:05:00|294.58|294.38|294.58|294.43|294.68|294.48|294.38|294.23|49
1678457400000|2023-03-10 14:10:00|294.63|294.38|294.23|294.03|294.63|294.43|294.18|293.98|33
1678457700000|2023-03-10 14:15:00|294.18|293.98|294.23|294.03|294.33|294.13|294.13|293.98|13
1678458000000|2023-03-10 14:20:00|294.18|294.08|294.28|294.13|294.38|294.18|294.18|294.03|11
1678458300000|2023-03-10 14:25:00|294.23|294.08|294.23|294.03|294.38|294.23|294.18|294.03|29
1678458600000|2023-03-10 14:30:00|294.18|294.08|293.53|293.33|294.38|294.18|293.53|293.33|499
1678458900000|2023-03-10 14:35:00|293.48|293.38|293.43|293.28|293.88|293.68|293.38|293.18|154
1678459200000|2023-03-10 14:40:00|293.48|293.23|292.33|292.13|293.58|293.38|292.33|292.13|327
1678459500000|2023-03-10 14:45:00|292.43|292.18|291.93|291.73|292.53|292.33|291.73|291.53|166
1678459800000|2023-03-10 14:50:00|291.83|291.78|292.03|291.83|292.33|292.13|291.48|291.28|176
1678460100000|2023-03-10 14:55:00|292.13|291.88|292.58|292.38|292.83|292.63|292.03|291.83|133
1678460400000|2023-03-10 15:00:00|292.53|292.43|292.98|292.78|293.18|292.98|292.53|292.43|179
1678460700000|2023-03-10 15:05:00|293.03|292.83|293.18|292.98|293.38|293.23|292.93|292.73|274
1678461000000|2023-03-10 15:10:00|293.13|292.93|293.03|292.88|293.33|293.13|292.93|292.73|65
1678461300000|2023-03-10 15:15:00|292.98|292.83|292.93|292.78|293.33|293.18|292.88|292.68|93
1678461600000|2023-03-10 15:20:00|292.98|292.73|292.63|292.43|292.98|292.83|292.33|292.18|129
1678461900000|2023-03-10 15:25:00|292.68|292.48|292.48|292.33|292.78|292.58|292.38|292.18|85
1678462200000|2023-03-10 15:30:00|292.53|292.38|292.98|292.73|292.98|292.83|292.48|292.28|82
1678462500000|2023-03-10 15:35:00|293.03|292.78|293.03|292.83|293.23|293.08|292.93|292.73|40
1678462800000|2023-03-10 15:40:00|292.98|292.78|292.73|292.53|293.23|293.03|292.58|292.38|73
1678463100000|2023-03-10 15:45:00|292.78|292.58|292.73|292.58|292.78|292.63|292.53|292.33|152
1678463400000|2023-03-10 15:50:00|292.78|292.63|293.03|292.83|293.03|292.88|292.58|292.38|97
1678463700000|2023-03-10 15:55:00|293.08|292.88|293.48|293.33|293.53|293.38|293.03|292.88|124
1678464000000|2023-03-10 16:00:00|293.43|293.28|293.38|293.23|293.48|293.33|293.18|292.98|97
1678464300000|2023-03-10 16:05:00|293.33|293.18|293.48|293.33|293.53|293.33|293.28|293.08|91
1678464600000|2023-03-10 16:10:00|293.43|293.28|293.08|292.93|293.58|293.43|293.08|292.88|59
1678464900000|2023-03-10 16:15:00|293.03|292.88|292.88|292.73|293.08|292.93|292.78|292.58|41
1678465200000|2023-03-10 16:20:00|292.93|292.78|293.48|293.33|293.53|293.33|292.88|292.73|161
1678465500000|2023-03-10 16:25:00|293.43|293.28|293.48|293.28|293.63|293.48|293.33|293.18|184
1678465800000|2023-03-10 16:30:00|293.43|293.33|293.68|293.48|293.78|293.58|293.43|293.33|58
1678466100000|2023-03-10 16:35:00|293.73|293.53|293.48|293.28|293.73|293.58|293.28|293.13|110
1678466400000|2023-03-10 16:40:00|293.53|293.33|292.98|292.78|293.58|293.38|292.83|292.68|87
1678466700000|2023-03-10 16:45:00|293.03|292.83|292.83|292.63|293.03|292.88|292.43|292.28|75
1678467000000|2023-03-10 16:50:00|292.78|292.68|292.78|292.63|292.83|292.68|292.58|292.38|56
1678467300000|2023-03-10 16:55:00|292.73|292.58|292.58|292.43|292.88|292.73|292.58|292.38|83
1678467600000|2023-03-10 17:00:00|292.63|292.48|292.83|292.63|292.83|292.68|292.53|292.38|30
1678467900000|2023-03-10 17:05:00|292.88|292.68|292.53|292.38|293.03|292.83|292.53|292.38|78
1678468200000|2023-03-10 17:10:00|292.58|292.33|292.63|292.48|292.73|292.53|292.43|292.23|63
1678468500000|2023-03-10 17:15:00|292.68|292.43|292.68|292.48|292.83|292.63|292.58|292.38|47
1678468800000|2023-03-10 17:20:00|292.63|292.43|292.63|292.43|292.83|292.68|292.63|292.43|46
1678469100000|2023-03-10 17:25:00|292.58|292.48|292.63|292.48|292.68|292.53|292.43|292.23|66
1678469400000|2023-03-10 17:30:00|292.68|292.43|293.08|292.88|293.08|292.93|292.53|292.33|98
1678469700000|2023-03-10 17:35:00|293.13|292.93|293.13|292.93|293.23|293.08|292.98|292.78|140
1678470000000|2023-03-10 17:40:00|293.08|292.88|292.73|292.53|293.13|292.93|292.68|292.48|61
1678470300000|2023-03-10 17:45:00|292.68|292.48|292.63|292.43|292.83|292.68|292.58|292.38|15
1678470600000|2023-03-10 17:50:00|292.68|292.48|292.28|292.08|292.68|292.53|292.23|292.03|36
1678470900000|2023-03-10 17:55:00|292.23|292.03|291.88|291.73|292.28|292.03|291.88|291.68|60
1678471200000|2023-03-10 18:00:00|291.93|291.78|292.18|292.03|292.23|292.03|291.88|291.73|92
1678471500000|2023-03-10 18:05:00|292.13|291.98|292.38|292.18|292.43|292.23|292.13|291.98|67
1678471800000|2023-03-10 18:10:00|292.43|292.23|292.28|292.13|292.43|292.28|292.18|292.03|29
1678472100000|2023-03-10 18:15:00|292.33|292.08|292.13|291.93|292.33|292.13|292.08|291.88|91
1678472400000|2023-03-10 18:20:00|292.18|291.98|291.73|291.58|292.23|292.08|291.73|291.53|42
1678472700000|2023-03-10 18:25:00|291.68|291.53|291.53|291.33|291.78|291.58|291.43|291.28|40
1678473000000|2023-03-10 18:30:00|291.58|291.38|291.28|291.13|291.58|291.38|291.28|291.13|43
1678473300000|2023-03-10 18:35:00|291.33|291.18|291.38|291.23|291.53|291.33|291.23|291.08|43
1678473600000|2023-03-10 18:40:00|291.43|291.18|291.28|291.13|291.43|291.28|291.23|291.03|31
1678473900000|2023-03-10 18:45:00|291.23|291.08|290.93|290.78|291.28|291.13|290.88|290.73|45
1678474200000|2023-03-10 18:50:00|290.98|290.73|290.73|290.53|291.03|290.88|290.73|290.53|54
1678474500000|2023-03-10 18:55:00|290.68|290.58|290.68|290.48|290.78|290.63|290.58|290.38|31
1678474800000|2023-03-10 19:00:00|290.73|290.53|291.08|290.93|291.18|290.98|290.68|290.48|31
1678475100000|2023-03-10 19:05:00|291.13|290.88|291.28|291.08|291.33|291.13|290.88|290.68|60
1678475400000|2023-03-10 19:10:00|291.33|291.13|291.48|291.33|291.63|291.43|291.28|291.13|54
1678475700000|2023-03-10 19:15:00|291.43|291.28|291.68|291.48|291.68|291.48|291.38|291.18|39
1678476000000|2023-03-10 19:20:00|291.63|291.53|291.48|291.28|291.73|291.58|291.38|291.18|20
1678476300000|2023-03-10 19:25:00|291.43|291.33|291.48|291.33|291.68|291.53|291.43|291.18|53
1678476600000|2023-03-10 19:30:00|291.53|291.28|291.73|291.53|291.88|291.73|291.53|291.28|48
1678476900000|2023-03-10 19:35:00|291.68|291.58|291.93|291.73|292.08|291.88|291.63|291.48|53
1678477200000|2023-03-10 19:40:00|291.88|291.68|291.78|291.58|291.98|291.78|291.68|291.48|25
1678477500000|2023-03-10 19:45:00|291.83|291.63|292.33|292.18|292.38|292.18|291.83|291.63|70
1678477800000|2023-03-10 19:50:00|292.28|292.08|292.28|292.08|292.28|292.13|292.08|291.88|25
1678478100000|2023-03-10 19:55:00|292.23|292.03|292.03|291.88|292.43|292.28|291.88|291.68|45
1678478400000|2023-03-10 20:00:00|291.98|291.83|291.88|291.68|292.03|291.88|291.73|291.58|34
1678478700000|2023-03-10 20:05:00|291.83|291.63|292.08|291.88|292.08|291.93|291.63|291.48|19
1678479000000|2023-03-10 20:10:00|292.03|291.83|292.03|291.83|292.28|292.08|291.88|291.73|51
1678479300000|2023-03-10 20:15:00|291.98|291.78|291.63|291.43|292.08|291.93|291.63|291.43|22
1678479600000|2023-03-10 20:20:00|291.58|291.48|291.68|291.48|291.68|291.53|291.43|291.23|47
1678479900000|2023-03-10 20:25:00|291.73|291.53|291.98|291.78|292.03|291.83|291.63|291.48|66
1678480200000|2023-03-10 20:30:00|291.93|291.73|291.78|291.58|292.03|291.83|291.78|291.58|28
1678480500000|2023-03-10 20:35:00|291.73|291.63|291.48|291.28|291.78|291.63|291.48|291.28|33
1678480800000|2023-03-10 20:40:00|291.43|291.33|291.18|290.98|291.43|291.33|291.13|290.93|66
1678481100000|2023-03-10 20:45:00|291.13|291.03|291.08|290.93|291.18|291.03|291.03|290.83|45
1678481400000|2023-03-10 20:50:00|291.13|290.98|290.93|290.73|291.18|290.98|290.93|290.73|37
1678481700000|2023-03-10 20:55:00|290.88|290.68|291.08|290.88|291.23|291.08|290.78|290.63|68
1678482000000|2023-03-10 21:00:00|291.13|290.93|291.23|290.93|291.23|290.98|291.03|290.78|4
1678482300000|2023-03-10 21:05:00|291.18|291.03|291.28|291.08|291.63|291.08|291.18|290.98|13
1678482600000|2023-03-10 21:10:00|291.23|291.03|291.43|290.83|291.43|291.03|291.18|290.83|16
1678482900000|2023-03-10 21:15:00|291.53|290.93|291.53|290.93|291.53|290.93|291.43|290.83|0
1678483200000|2023-03-10 21:20:00|291.63|291.03|291.63|291.03|291.63|291.03|291.53|290.93|0
1678483800000|2023-03-10 21:30:00|291.73|291.13|291.93|291.33|292.03|291.43|291.63|291.03|0
1678484100000|2023-03-10 21:35:00|292.03|291.43|292.03|291.43|292.13|291.53|291.93|291.33|0
1678484400000|2023-03-10 21:40:00|292.13|291.53|292.03|291.43|292.13|291.53|292.03|291.43|0
1678484700000|2023-03-10 21:45:00|291.93|291.33|292.13|291.53|292.13|291.53|291.93|291.33|0
1678485000000|2023-03-10 21:50:00|292.03|291.43|292.33|291.73|292.33|291.73|292.03|291.43|0
1678485300000|2023-03-10 21:55:00|292.23|291.63|292.73|292.13|292.83|292.23|292.23|291.63|0
1678658400000|2023-03-12 22:00:00|292.33|291.73|292.33|291.73|292.73|292.13|292.23|291.63|0
1678658700000|2023-03-12 22:05:00|292.23|291.63|292.33|291.73|292.43|291.83|291.93|291.33|0
1678659000000|2023-03-12 22:10:00|292.23|291.63|291.93|291.33|292.53|291.93|291.73|291.13|0
1678659300000|2023-03-12 22:15:00|292.03|291.43|294.33|293.73|294.93|294.33|291.83|291.23|0
1678659600000|2023-03-12 22:20:00|294.23|293.63|294.13|293.53|294.73|294.13|293.83|293.23|0
1678659900000|2023-03-12 22:25:00|294.23|293.63|294.43|293.83|294.93|294.33|294.13|293.53|0
1678660200000|2023-03-12 22:30:00|294.53|293.93|293.93|293.33|294.63|294.03|293.73|293.13|0
1678660500000|2023-03-12 22:35:00|294.03|293.43|294.73|294.13|294.93|294.33|293.83|293.23|0
1678660800000|2023-03-12 22:40:00|294.63|294.03|294.83|294.23|295.23|294.63|294.43|293.83|0
1678661100000|2023-03-12 22:45:00|294.73|294.13|294.33|293.73|294.93|294.33|294.33|293.73|0
1678661400000|2023-03-12 22:50:00|294.43|293.83|293.73|293.13|294.53|293.93|293.73|293.13|0
1678661700000|2023-03-12 22:55:00|293.83|293.23|293.53|292.93|294.13|293.53|293.43|292.83|0
1678662000000|2023-03-12 23:00:00|293.43|292.83|293.43|292.83|293.83|293.23|293.33|292.73|0
1678662300000|2023-03-12 23:05:00|293.53|292.93|293.73|293.13|293.73|293.13|293.33|292.73|0
1678662600000|2023-03-12 23:10:00|293.63|293.03|293.83|293.23|293.93|293.33|293.53|292.93|0
1678662900000|2023-03-12 23:15:00|293.93|293.33|294.03|293.43|294.23|293.63|293.73|293.13|0
1678663200000|2023-03-12 23:20:00|293.93|293.33|294.43|293.83|294.73|294.13|293.93|293.33|0
1678663500000|2023-03-12 23:25:00|294.33|293.73|294.53|293.93|294.53|293.93|294.23|293.63|0
1678663800000|2023-03-12 23:30:00|294.43|293.83|294.33|293.73|294.53|293.93|294.33|293.73|0
1678664100000|2023-03-12 23:35:00|294.43|293.83|294.53|293.93|294.63|294.03|294.33|293.73|0
1678664400000|2023-03-12 23:40:00|294.43|293.83|294.13|293.53|294.53|293.93|294.13|293.53|0
1678664700000|2023-03-12 23:45:00|294.23|293.63|294.23|293.63|294.33|293.73|294.03|293.43|0
1678665000000|2023-03-12 23:50:00|294.33|293.73|294.53|293.93|294.83|294.23|294.23|293.63|0
1678665300000|2023-03-12 23:55:00|294.43|293.83|294.33|293.73|294.53|293.93|294.23|293.63|0
1678665600000|2023-03-13 00:00:00|294.23|293.63|294.63|294.03|294.73|294.13|294.23|293.63|0
1678665900000|2023-03-13 00:05:00|294.53|293.93|294.63|294.03|294.63|294.03|294.43|293.83|0
1678666200000|2023-03-13 00:10:00|294.73|294.13|294.53|293.93|294.73|294.13|294.53|293.93|0
1678666500000|2023-03-13 00:15:00|294.63|294.03|294.43|293.83|294.63|294.03|294.33|293.73|0
1678666800000|2023-03-13 00:20:00|294.53|293.93|293.43|292.83|294.73|294.13|293.43|292.83|0
1678667100000|2023-03-13 00:25:00|293.33|292.73|293.13|292.53|293.53|292.93|293.03|292.43|0
1678667400000|2023-03-13 00:30:00|292.68|291.93|291.53|291.38|292.88|292.68|291.53|291.38|753
1678667700000|2023-03-13 00:35:00|291.58|291.43|291.53|291.38|292.13|291.93|291.23|291.08|676
1678668000000|2023-03-13 00:40:00|291.43|291.28|290.98|290.83|291.48|291.33|290.98|290.83|798
1678668300000|2023-03-13 00:45:00|291.03|290.88|291.38|291.23|291.43|291.28|290.93|290.73|435
1678668600000|2023-03-13 00:50:00|291.43|291.28|291.28|291.13|291.48|291.33|291.23|291.03|255
1678668900000|2023-03-13 00:55:00|291.38|291.23|291.28|291.13|291.63|291.43|291.23|291.08|498
1678669200000|2023-03-13 01:00:00|291.48|291.28|292.08|291.93|292.28|292.08|291.43|291.28|931
1678669500000|2023-03-13 01:05:00|292.03|291.83|290.88|290.73|292.03|291.83|290.88|290.68|584
1678669800000|2023-03-13 01:10:00|290.98|290.68|290.18|290.03|291.08|290.93|290.18|289.98|671
1678670100000|2023-03-13 01:15:00|290.23|289.98|289.93|289.78|290.48|290.33|289.78|289.63|629
1678670400000|2023-03-13 01:20:00|289.98|289.83|289.18|288.98|289.98|289.83|289.13|288.93|526
1678670700000|2023-03-13 01:25:00|289.13|289.03|289.73|289.53|289.73|289.53|289.13|288.98|636
1678671000000|2023-03-13 01:30:00|289.78|289.58|289.93|289.73|289.93|289.78|289.58|289.43|709
1678671300000|2023-03-13 01:35:00|289.98|289.78|289.98|289.83|290.08|289.93|289.73|289.58|470
1678671600000|2023-03-13 01:40:00|290.03|289.88|289.88|289.73|290.18|290.03|289.88|289.73|551
1678671900000|2023-03-13 01:45:00|289.83|289.68|290.33|290.18|290.38|290.23|289.78|289.58|638
1678672200000|2023-03-13 01:50:00|290.38|290.23|289.98|289.83|290.53|290.38|289.93|289.78|571
1678672500000|2023-03-13 01:55:00|290.03|289.88|289.93|289.73|290.08|289.93|289.73|289.58|317
1678672800000|2023-03-13 02:00:00|289.88|289.68|290.33|290.13|290.43|290.28|289.83|289.63|344
1678673100000|2023-03-13 02:05:00|290.38|290.18|289.98|289.83|290.53|290.38|289.98|289.78|349
1678673400000|2023-03-13 02:10:00|290.03|289.88|289.83|289.63|290.08|289.93|289.73|289.58|289
1678673700000|2023-03-13 02:15:00|289.78|289.58|289.88|289.73|289.88|289.73|289.58|289.43|279
1678674000000|2023-03-13 02:20:00|289.93|289.78|290.08|289.93|290.18|290.03|289.68|289.48|423
1678674300000|2023-03-13 02:25:00|290.03|289.88|290.03|289.88|290.33|290.18|289.93|289.78|410
1678674600000|2023-03-13 02:30:00|290.08|289.93|290.28|290.13|290.38|290.23|289.98|289.78|434
1678674900000|2023-03-13 02:35:00|290.33|290.18|290.68|290.53|290.68|290.53|290.18|289.98|378
1678675200000|2023-03-13 02:40:00|290.73|290.58|290.38|290.23|290.73|290.58|290.33|290.18|321
1678675500000|2023-03-13 02:45:00|290.33|290.18|290.18|290.03|290.43|290.28|290.08|289.93|262
1678675800000|2023-03-13 02:50:00|290.23|290.08|290.43|290.23|290.43|290.28|290.13|289.98|273
1678676100000|2023-03-13 02:55:00|290.38|290.28|290.33|290.18|290.53|290.38|290.28|290.08|170
1678676400000|2023-03-13 03:00:00|290.38|290.23|290.73|290.53|290.73|290.58|290.28|290.13|240
1678676700000|2023-03-13 03:05:00|290.68|290.58|290.78|290.58|290.88|290.68|290.58|290.43|232
1678677000000|2023-03-13 03:10:00|290.73|290.63|290.78|290.63|290.83|290.68|290.68|290.48|222
1678677300000|2023-03-13 03:15:00|290.73|290.58|290.73|290.58|290.73|290.58|290.63|290.48|204
1678677600000|2023-03-13 03:20:00|290.68|290.53|291.18|291.03|291.28|291.08|290.68|290.48|251
1678677900000|2023-03-13 03:25:00|291.23|291.08|290.93|290.78|291.23|291.08|290.88|290.73|178
1678678200000|2023-03-13 03:30:00|290.88|290.68|290.83|290.68|290.93|290.73|290.63|290.48|376
1678678500000|2023-03-13 03:35:00|290.78|290.63|291.36|291.21|291.41|291.26|290.78|290.63|326
1678678800000|2023-03-13 03:40:00|291.31|291.16|291.16|291.01|291.36|291.21|291.16|291.01|198
1678679100000|2023-03-13 03:45:00|291.11|290.96|291.11|290.96|291.31|291.16|291.11|290.96|254
1678679400000|2023-03-13 03:50:00|291.16|291.01|291.01|290.86|291.16|291.01|290.96|290.81|179
1678679700000|2023-03-13 03:55:00|290.96|290.81|291.01|290.86|291.01|290.86|290.86|290.71|131
1678680000000|2023-03-13 04:00:00|291.06|290.91|291.06|290.91|291.06|290.91|291.01|290.86|141
1678680300000|2023-03-13 04:05:00|291.01|290.86|290.91|290.76|291.01|290.86|290.91|290.76|56
1678680600000|2023-03-13 04:10:00|290.86|290.71|290.91|290.76|290.91|290.76|290.86|290.71|94
1678680900000|2023-03-13 04:15:00|290.86|290.71|290.76|290.61|290.86|290.71|290.71|290.56|155
1678681200000|2023-03-13 04:20:00|290.81|290.66|290.81|290.66|290.81|290.66|290.76|290.66|120
1678681500000|2023-03-13 04:25:00|290.86|290.71|290.81|290.66|290.86|290.71|290.76|290.61|86
1678681800000|2023-03-13 04:30:00|290.76|290.61|290.81|290.66|290.81|290.66|290.71|290.56|65
1678682100000|2023-03-13 04:35:00|290.76|290.61|290.76|290.61|290.76|290.61|290.71|290.56|83
1678682400000|2023-03-13 04:40:00|290.71|290.56|290.71|290.56|290.76|290.61|290.71|290.56|45
1678682700000|2023-03-13 04:45:00|290.66|290.51|290.51|290.36|290.71|290.56|290.46|290.31|222
1678683000000|2023-03-13 04:50:00|290.56|290.41|290.61|290.46|290.66|290.51|290.56|290.41|112
1678683300000|2023-03-13 04:55:00|290.71|290.56|290.71|290.56|290.71|290.56|290.61|290.46|161
1678683600000|2023-03-13 05:00:00|290.66|290.51|290.61|290.46|290.81|290.66|290.61|290.46|283
1678683900000|2023-03-13 05:05:00|290.66|290.41|290.71|290.56|290.71|290.56|290.46|290.31|379
1678684200000|2023-03-13 05:10:00|290.76|290.61|290.86|290.71|290.91|290.76|290.71|290.56|251
1678684500000|2023-03-13 05:15:00|290.91|290.76|290.86|290.71|290.91|290.76|290.71|290.56|305
1678684800000|2023-03-13 05:20:00|290.81|290.66|290.91|290.71|291.01|290.86|290.81|290.66|217
1678685100000|2023-03-13 05:25:00|290.86|290.76|290.86|290.71|290.91|290.76|290.81|290.61|120
1678685400000|2023-03-13 05:30:00|290.91|290.76|290.51|290.36|290.91|290.76|290.51|290.36|196
1678685700000|2023-03-13 05:35:00|290.46|290.31|290.41|290.21|290.46|290.31|290.41|290.21|157
1678686000000|2023-03-13 05:40:00|290.36|290.26|290.16|290.01|290.46|290.31|290.11|289.96|381
1678686300000|2023-03-13 05:45:00|290.21|290.06|290.21|290.06|290.26|290.11|290.21|290.06|179
1678686600000|2023-03-13 05:50:00|290.26|290.11|290.11|289.96|290.31|290.16|290.11|289.96|198
1678686900000|2023-03-13 05:55:00|290.06|289.91|289.71|289.56|290.11|289.96|289.66|289.51|764
1678687200000|2023-03-13 06:00:00|289.81|289.66|289.76|289.56|289.96|289.81|289.61|289.46|519
1678687500000|2023-03-13 06:05:00|289.81|289.61|289.81|289.66|290.01|289.86|289.76|289.56|347
1678687800000|2023-03-13 06:10:00|289.86|289.71|289.81|289.66|289.96|289.81|289.76|289.61|374
1678688100000|2023-03-13 06:15:00|289.86|289.71|289.51|289.36|289.86|289.71|289.51|289.36|382
1678688400000|2023-03-13 06:20:00|289.56|289.41|289.56|289.41|289.66|289.51|289.51|289.36|368
1678688700000|2023-03-13 06:25:00|289.51|289.36|289.71|289.56|289.71|289.56|289.46|289.31|173
1678689000000|2023-03-13 06:30:00|289.66|289.51|289.36|289.21|289.71|289.56|289.31|289.16|309
1678689300000|2023-03-13 06:35:00|289.46|289.31|289.71|289.56|289.71|289.56|289.41|289.21|508
1678689600000|2023-03-13 06:40:00|289.76|289.61|289.71|289.56|289.76|289.61|289.66|289.51|114
1678689900000|2023-03-13 06:45:00|289.76|289.61|290.01|289.86|290.01|289.86|289.71|289.56|207
1678690200000|2023-03-13 06:50:00|290.06|289.81|290.06|289.91|290.16|290.01|290.01|289.81|288
1678690500000|2023-03-13 06:55:00|290.11|289.86|289.91|289.76|290.16|290.01|289.86|289.71|248
1678690800000|2023-03-13 07:00:00|290.01|289.86|289.61|289.46|290.01|289.86|289.61|289.46|309
1678691100000|2023-03-13 07:05:00|289.56|289.41|289.31|289.11|289.56|289.41|289.26|289.11|418
1678691400000|2023-03-13 07:10:00|289.26|289.16|289.16|289.01|289.26|289.16|289.06|288.91|731
1678691700000|2023-03-13 07:15:00|289.21|289.06|289.51|289.31|289.51|289.31|289.16|289.01|161
1678692000000|2023-03-13 07:20:00|289.56|289.36|289.56|289.41|289.66|289.51|289.46|289.31|231
1678692300000|2023-03-13 07:25:00|289.61|289.46|289.31|289.16|289.61|289.46|289.31|289.16|298
1678692600000|2023-03-13 07:30:00|289.26|289.11|289.61|289.46|289.61|289.46|289.26|289.11|347
1678692900000|2023-03-13 07:35:00|289.56|289.41|289.56|289.41|289.66|289.51|289.56|289.41|152
1678693200000|2023-03-13 07:40:00|289.51|289.36|289.41|289.26|289.56|289.41|289.41|289.26|308
1678693500000|2023-03-13 07:45:00|289.46|289.31|289.56|289.41|289.61|289.46|289.46|289.26|318
1678693800000|2023-03-13 07:50:00|289.51|289.36|289.61|289.46|289.66|289.51|289.51|289.36|124
1678694100000|2023-03-13 07:55:00|289.56|289.41|289.66|289.51|289.71|289.56|289.56|289.41|154
1678694400000|2023-03-13 08:00:00|289.56|289.36|289.26|289.11|289.61|289.46|289.21|289.06|535
1678694700000|2023-03-13 08:05:00|289.21|289.01|288.86|288.71|289.26|289.11|288.81|288.66|527
1678695000000|2023-03-13 08:10:00|288.91|288.76|289.31|289.11|289.31|289.16|288.91|288.71|348
1678695300000|2023-03-13 08:15:00|289.26|289.16|289.11|288.91|289.51|289.36|289.11|288.91|467
1678695600000|2023-03-13 08:20:00|289.21|288.96|289.11|288.91|289.21|289.01|288.71|288.56|641
1678695900000|2023-03-13 08:25:00|289.06|288.96|288.81|288.66|289.26|289.11|288.76|288.61|398
1678696200000|2023-03-13 08:30:00|288.76|288.61|288.76|288.56|288.86|288.71|288.66|288.51|378
1678696500000|2023-03-13 08:35:00|288.71|288.61|288.76|288.61|288.86|288.71|288.71|288.56|418
1678696800000|2023-03-13 08:40:00|288.81|288.66|288.56|288.41|288.81|288.66|288.56|288.41|370
1678697100000|2023-03-13 08:45:00|288.51|288.36|288.46|288.31|288.61|288.41|288.41|288.21|417
1678697400000|2023-03-13 08:50:00|288.41|288.26|288.36|288.21|288.46|288.31|288.06|287.91|545
1678697700000|2023-03-13 08:55:00|288.41|288.26|287.96|287.81|288.46|288.31|287.91|287.71|734
1678698000000|2023-03-13 09:00:00|288.01|287.86|287.86|287.71|288.26|288.11|287.71|287.56|1183
1678698300000|2023-03-13 09:05:00|287.81|287.66|287.91|287.76|288.21|288.01|287.81|287.66|510
1678698600000|2023-03-13 09:10:00|287.86|287.71|287.81|287.66|287.91|287.71|287.56|287.41|124
1678698900000|2023-03-13 09:15:00|287.76|287.61|287.76|287.46|287.86|287.71|287.61|287.41|95
1678699200000|2023-03-13 09:20:00|287.86|287.16|287.16|286.56|287.86|287.26|286.96|286.36|0
1678699500000|2023-03-13 09:25:00|287.06|286.46|287.06|286.46|287.26|286.66|286.96|286.36|10
1678699800000|2023-03-13 09:30:00|286.96|286.36|286.86|286.26|287.06|286.46|286.56|285.96|0
1678700100000|2023-03-13 09:35:00|286.76|286.16|286.86|286.26|287.06|286.46|286.36|285.76|0
1678700400000|2023-03-13 09:40:00|286.96|286.36|287.46|286.86|287.46|286.86|286.86|286.26|0
1678700700000|2023-03-13 09:45:00|287.36|286.76|287.76|287.16|287.96|287.36|287.36|286.76|0
1678701000000|2023-03-13 09:50:00|287.86|287.26|287.31|287.16|287.86|287.41|287.21|287.06|140
1678701300000|2023-03-13 09:55:00|287.26|287.11|287.11|286.96|287.31|287.11|287.01|286.81|162
1678701600000|2023-03-13 10:00:00|287.06|286.91|287.51|287.36|287.51|287.36|287.06|286.86|128
1678701900000|2023-03-13 10:05:00|287.56|287.41|287.31|287.11|287.56|287.41|287.16|286.96|124
1678702200000|2023-03-13 10:10:00|287.26|287.06|287.06|286.86|287.31|287.11|287.01|286.86|149
1678702500000|2023-03-13 10:15:00|287.11|286.91|287.01|286.86|287.11|286.96|286.76|286.56|89
1678702800000|2023-03-13 10:20:00|287.06|286.91|286.91|286.71|287.11|286.96|286.76|286.61|66
1678703100000|2023-03-13 10:25:00|286.96|286.76|286.91|286.76|287.06|286.91|286.86|286.71|76
1678703400000|2023-03-13 10:30:00|286.96|286.81|286.96|286.76|287.11|286.91|286.76|286.61|41
1678703700000|2023-03-13 10:35:00|286.91|286.81|286.96|286.76|286.96|286.81|286.86|286.66|54
1678704000000|2023-03-13 10:40:00|286.91|286.71|286.76|286.61|286.96|286.81|286.76|286.61|58
1678704300000|2023-03-13 10:45:00|286.81|286.66|287.06|286.86|287.06|286.86|286.71|286.56|31
1678704600000|2023-03-13 10:50:00|287.01|286.81|286.96|286.81|287.01|286.86|286.71|286.51|39
1678704900000|2023-03-13 10:55:00|287.01|286.86|287.41|287.21|287.61|287.46|286.96|286.81|57
1678705200000|2023-03-13 11:00:00|287.36|287.26|287.61|287.46|287.66|287.51|287.36|287.21|63
1678705500000|2023-03-13 11:05:00|287.66|287.51|287.61|287.41|287.81|287.66|287.46|287.31|37
1678705800000|2023-03-13 11:10:00|287.56|287.36|287.51|287.31|287.61|287.46|287.41|287.26|16
1678706100000|2023-03-13 11:15:00|287.46|287.36|287.31|287.16|287.51|287.36|287.26|287.11|11
1678706400000|2023-03-13 11:20:00|287.36|287.11|287.06|286.91|287.36|287.11|287.06|286.91|22
1678706700000|2023-03-13 11:25:00|287.11|286.96|287.06|286.91|287.11|286.96|286.96|286.76|22
1678707000000|2023-03-13 11:30:00|287.11|286.86|287.01|286.81|287.26|287.06|286.96|286.76|21
1678707300000|2023-03-13 11:35:00|287.06|286.86|286.91|286.76|287.11|286.96|286.91|286.76|18
1678707600000|2023-03-13 11:40:00|286.96|286.81|286.76|286.56|287.01|286.86|286.71|286.56|42
1678707900000|2023-03-13 11:45:00|286.81|286.61|286.91|286.76|286.96|286.81|286.76|286.56|14
1678708200000|2023-03-13 11:50:00|286.86|286.71|286.76|286.56|286.96|286.76|286.71|286.51|16
1678708500000|2023-03-13 11:55:00|286.71|286.61|286.71|286.56|287.01|286.86|286.71|286.51|17
1678708800000|2023-03-13 12:00:00|286.76|286.51|286.71|286.51|286.91|286.76|286.61|286.41|24
1678709100000|2023-03-13 12:05:00|286.76|286.56|286.56|286.36|286.76|286.56|286.51|286.31|53
1678709400000|2023-03-13 12:10:00|286.51|286.41|286.31|286.11|286.56|286.41|286.01|285.86|144
1678709700000|2023-03-13 12:15:00|286.36|286.16|286.26|286.06|286.66|286.46|286.16|286.01|60
1678710000000|2023-03-13 12:20:00|286.31|286.11|286.36|286.21|286.46|286.26|286.06|285.91|161
1678710300000|2023-03-13 12:25:00|286.41|286.26|286.51|286.31|286.56|286.41|286.16|285.96|112
1678710600000|2023-03-13 12:30:00|286.46|286.36|286.46|286.26|286.66|286.51|286.21|286.06|106
1678710900000|2023-03-13 12:35:00|286.41|286.31|286.16|286.01|286.51|286.36|286.06|285.91|75
1678711200000|2023-03-13 12:40:00|286.21|285.96|285.61|285.41|286.26|286.06|285.61|285.41|121
1678711500000|2023-03-13 12:45:00|285.56|285.36|285.76|285.56|285.81|285.66|285.46|285.31|122
1678711800000|2023-03-13 12:50:00|285.71|285.61|285.81|285.61|286.11|285.91|285.71|285.61|29
1678712100000|2023-03-13 12:55:00|285.76|285.56|286.56|286.36|286.61|286.36|285.71|285.56|42
1678712400000|2023-03-13 13:00:00|286.61|286.41|286.61|286.46|286.76|286.61|286.26|286.11|186
1678712700000|2023-03-13 13:05:00|286.56|286.41|286.41|286.21|286.61|286.46|286.11|285.91|147
1678713000000|2023-03-13 13:10:00|286.36|286.16|286.21|286.06|286.61|286.41|286.21|286.01|177
1678713300000|2023-03-13 13:15:00|286.16|286.01|285.91|285.76|286.56|286.36|285.86|285.71|171
1678713600000|2023-03-13 13:20:00|285.96|285.81|286.31|286.11|286.41|286.21|285.91|285.76|57
1678713900000|2023-03-13 13:25:00|286.26|286.06|285.71|285.56|286.26|286.06|285.61|285.46|81
1678714200000|2023-03-13 13:30:00|285.76|285.61|285.66|285.46|286.21|286.01|285.31|285.16|182
1678714500000|2023-03-13 13:35:00|285.61|285.51|285.41|285.21|285.76|285.56|285.01|284.81|184
1678714800000|2023-03-13 13:40:00|285.46|285.26|285.31|285.11|285.66|285.46|285.01|284.86|134
1678715100000|2023-03-13 13:45:00|285.26|285.06|286.46|286.26|286.61|286.41|285.16|285.01|171
1678715400000|2023-03-13 13:50:00|286.51|286.31|286.71|286.51|286.91|286.71|286.21|286.06|226
1678715700000|2023-03-13 13:55:00|286.66|286.46|287.06|286.91|287.36|287.16|286.51|286.31|134
1678716000000|2023-03-13 14:00:00|287.01|286.81|287.21|287.01|287.36|287.16|286.76|286.56|111
1678716300000|2023-03-13 14:05:00|287.16|286.96|287.46|287.26|287.71|287.51|286.61|286.41|257
1678716600000|2023-03-13 14:10:00|287.51|287.31|287.01|286.81|287.56|287.41|286.76|286.56|98
1678716900000|2023-03-13 14:15:00|286.96|286.76|286.31|286.16|286.96|286.81|286.16|286.01|167
1678717200000|2023-03-13 14:20:00|286.26|286.11|286.21|286.01|286.56|286.36|286.06|285.91|169
1678717500000|2023-03-13 14:25:00|286.26|286.06|285.96|285.76|286.36|286.16|285.81|285.61|169
1678717800000|2023-03-13 14:30:00|286.01|285.81|286.81|286.61|286.81|286.66|285.96|285.81|130
1678718100000|2023-03-13 14:35:00|286.86|286.66|286.56|286.41|286.91|286.71|286.46|286.26|201
1678718400000|2023-03-13 14:40:00|286.61|286.46|286.66|286.46|286.76|286.56|286.26|286.11|90
1678718700000|2023-03-13 14:45:00|286.76|286.51|286.76|286.61|287.01|286.81|286.41|286.26|150
1678719000000|2023-03-13 14:50:00|286.81|286.66|286.66|286.46|286.96|286.76|286.36|286.16|107
1678719300000|2023-03-13 14:55:00|286.61|286.51|287.11|286.91|287.16|287.01|286.56|286.36|111
1678719600000|2023-03-13 15:00:00|287.06|286.96|287.06|286.86|287.51|287.31|286.91|286.71|137
1678719900000|2023-03-13 15:05:00|287.01|286.91|286.96|286.81|287.16|287.01|286.76|286.61|126
1678720200000|2023-03-13 15:10:00|287.01|286.86|287.21|287.06|287.46|287.31|287.01|286.81|67
1678720500000|2023-03-13 15:15:00|287.26|287.11|287.46|287.26|287.66|287.51|287.26|287.06|179
1678720800000|2023-03-13 15:20:00|287.51|287.31|287.16|286.96|287.71|287.56|286.96|286.81|104
1678721100000|2023-03-13 15:25:00|287.21|287.01|287.71|287.51|287.76|287.61|287.06|286.91|65
1678721400000|2023-03-13 15:30:00|287.66|287.46|287.26|287.06|287.76|287.56|287.16|287.01|53
1678721700000|2023-03-13 15:35:00|287.21|287.01|286.81|286.61|287.21|287.01|286.71|286.51|49
1678722000000|2023-03-13 15:40:00|286.86|286.66|287.06|286.86|287.16|287.01|286.81|286.61|43
1678722300000|2023-03-13 15:45:00|287.01|286.91|287.26|287.06|287.31|287.11|286.81|286.66|51
1678722600000|2023-03-13 15:50:00|287.21|287.11|286.81|286.61|287.26|287.11|286.81|286.61|50
1678722900000|2023-03-13 15:55:00|286.76|286.66|287.16|286.96|287.26|287.06|286.76|286.61|31
1678723200000|2023-03-13 16:00:00|287.21|287.01|287.16|286.96|287.51|287.31|287.06|286.86|21
1678723500000|2023-03-13 16:05:00|287.21|287.01|287.41|287.26|287.61|287.41|287.16|286.91|44
1678723800000|2023-03-13 16:10:00|287.46|287.31|287.26|287.06|287.56|287.36|287.06|286.86|26
1678724100000|2023-03-13 16:15:00|287.21|287.01|286.96|286.81|287.46|287.31|286.96|286.76|99
1678724400000|2023-03-13 16:20:00|287.01|286.86|286.51|286.36|287.06|286.91|286.51|286.36|83
1678724700000|2023-03-13 16:25:00|286.56|286.41|286.36|286.21|286.76|286.56|286.31|286.11|163
1678725000000|2023-03-13 16:30:00|286.41|286.26|286.31|286.16|286.71|286.51|286.31|286.16|32
1678725300000|2023-03-13 16:35:00|286.36|286.21|286.61|286.41|286.76|286.56|286.31|286.16|16
1678725600000|2023-03-13 16:40:00|286.66|286.46|286.91|286.76|287.01|286.86|286.61|286.41|53
1678725900000|2023-03-13 16:45:00|286.86|286.66|286.26|286.06|287.11|286.96|286.06|285.86|155
1678726200000|2023-03-13 16:50:00|286.21|286.11|286.46|286.26|286.51|286.36|286.11|285.91|34
1678726500000|2023-03-13 16:55:00|286.51|286.31|286.36|286.21|286.61|286.46|286.26|286.06|20
1678726800000|2023-03-13 17:00:00|286.41|286.16|286.01|285.86|286.41|286.26|285.91|285.76|39
1678727100000|2023-03-13 17:05:00|286.06|285.91|286.31|286.11|286.31|286.16|285.86|285.71|20
1678727400000|2023-03-13 17:10:00|286.26|286.06|286.41|286.26|286.46|286.26|286.21|286.01|17
1678727700000|2023-03-13 17:15:00|286.36|286.21|286.41|286.21|286.61|286.41|286.31|286.16|17
1678728000000|2023-03-13 17:20:00|286.46|286.16|286.21|286.01|286.46|286.26|286.16|286.01|20
1678728300000|2023-03-13 17:25:00|286.16|285.96|286.21|286.01|286.26|286.11|286.06|285.86|10
1678728600000|2023-03-13 17:30:00|286.16|285.96|286.01|285.86|286.26|286.11|286.01|285.81|11
1678728900000|2023-03-13 17:35:00|286.06|285.81|286.56|286.36|286.66|286.51|286.01|285.81|12
1678729200000|2023-03-13 17:40:00|286.61|286.41|286.56|286.36|286.61|286.41|286.36|286.21|10
1678729500000|2023-03-13 17:45:00|286.51|286.31|286.46|286.26|286.61|286.41|286.41|286.26|3
1678729800000|2023-03-13 17:50:00|286.41|286.31|286.66|286.46|286.76|286.61|286.41|286.21|31
1678730100000|2023-03-13 17:55:00|286.71|286.51|286.91|286.71|286.91|286.76|286.66|286.46|13
1678730400000|2023-03-13 18:00:00|286.96|286.76|287.01|286.81|287.11|286.91|286.81|286.61|18
1678730700000|2023-03-13 18:05:00|286.96|286.76|286.91|286.71|287.06|286.86|286.86|286.66|10
1678731000000|2023-03-13 18:10:00|286.86|286.76|287.06|286.86|287.06|286.91|286.81|286.66|19
1678731300000|2023-03-13 18:15:00|287.11|286.91|287.11|286.91|287.21|287.01|287.01|286.86|7
1678731600000|2023-03-13 18:20:00|287.06|286.96|287.11|286.96|287.21|287.01|286.96|286.81|9
1678731900000|2023-03-13 18:25:00|287.16|286.91|287.06|286.86|287.21|287.06|286.91|286.76|22
1678732200000|2023-03-13 18:30:00|287.11|286.91|287.16|286.96|287.31|287.11|287.06|286.86|36
1678732500000|2023-03-13 18:35:00|287.11|286.91|286.71|286.51|287.16|286.91|286.61|286.41|20
1678732800000|2023-03-13 18:40:00|286.76|286.56|286.96|286.76|287.01|286.86|286.66|286.46|9
1678733100000|2023-03-13 18:45:00|286.91|286.81|286.91|286.71|286.96|286.81|286.76|286.56|5
1678733400000|2023-03-13 18:50:00|286.96|286.76|287.01|286.81|287.01|286.81|286.86|286.66|2
1678733700000|2023-03-13 18:55:00|287.06|286.86|287.01|286.81|287.06|286.91|286.91|286.71|6
1678734000000|2023-03-13 19:00:00|286.96|286.86|286.76|286.56|287.11|286.91|286.76|286.56|15
1678734300000|2023-03-13 19:05:00|286.71|286.61|286.81|286.61|287.01|286.81|286.71|286.51|1
1678734600000|2023-03-13 19:10:00|286.86|286.66|286.91|286.71|287.01|286.81|286.76|286.56|9
1678734900000|2023-03-13 19:15:00|286.96|286.76|286.81|286.56|286.96|286.81|286.71|286.56|3
1678735200000|2023-03-13 19:20:00|286.76|286.51|286.61|286.41|286.81|286.56|286.56|286.36|7
1678735500000|2023-03-13 19:25:00|286.56|286.36|286.46|286.31|286.61|286.46|286.41|286.21|3
1678735800000|2023-03-13 19:30:00|286.51|286.26|286.71|286.56|286.76|286.61|286.46|286.26|35
1678736100000|2023-03-13 19:35:00|286.66|286.51|286.81|286.66|286.81|286.66|286.66|286.51|58
1678736400000|2023-03-13 19:40:00|286.86|286.71|286.91|286.76|287.06|286.91|286.71|286.51|128
1678736700000|2023-03-13 19:45:00|286.96|286.71|286.61|286.41|286.96|286.76|286.61|286.41|125
1678737000000|2023-03-13 19:50:00|286.56|286.36|286.46|286.31|286.56|286.41|286.36|286.21|110
1678737300000|2023-03-13 19:55:00|286.51|286.36|286.26|286.11|286.51|286.36|286.26|286.11|58
1678737600000|2023-03-13 20:00:00|286.31|286.16|286.36|286.16|286.46|286.31|286.26|286.11|23
1678737900000|2023-03-13 20:05:00|286.41|286.21|286.51|286.31|286.56|286.36|286.36|286.16|5
1678738200000|2023-03-13 20:10:00|286.46|286.26|286.41|286.21|286.51|286.31|286.36|286.21|1
1678738500000|2023-03-13 20:15:00|286.36|286.26|286.36|286.16|286.41|286.26|286.31|286.16|1
1678738800000|2023-03-13 20:20:00|286.31|286.11|286.31|286.16|286.41|286.21|286.26|286.11|12
1678739100000|2023-03-13 20:25:00|286.36|286.21|286.31|286.11|286.36|286.21|286.31|286.11|1
1678739400000|2023-03-13 20:30:00|286.36|286.16|286.36|286.16|286.36|286.21|286.31|286.11|0
1678739700000|2023-03-13 20:35:00|286.41|286.21|286.51|286.31|286.51|286.31|286.41|286.16|1
1678740000000|2023-03-13 20:40:00|286.46|286.26|286.56|286.36|286.61|286.36|286.46|286.26|12
1678740300000|2023-03-13 20:45:00|286.61|286.41|286.76|286.51|286.76|286.56|286.61|286.41|1
1678740600000|2023-03-13 20:50:00|286.71|286.56|286.76|286.56|286.76|286.56|286.66|286.51|0
1678740900000|2023-03-13 20:55:00|286.81|286.61|287.06|286.71|287.11|286.76|286.81|286.56|7
1678741200000|2023-03-13 21:00:00|287.11||287.06||287.11||287.01||0
1678741500000|2023-03-13 21:05:00|287.11||287.11||287.11||287.11||0
1678741800000|2023-03-13 21:10:00|287.26|286.66|287.26|286.66|287.26|286.66|287.26|286.66|2
1678742100000|2023-03-13 21:15:00|287.16|286.56|287.26|286.66|287.26|286.66|287.16|286.56|0
1678742400000|2023-03-13 21:20:00|287.16|286.56|287.16|286.56|287.26|286.66|287.16|286.56|0
1678743600000|2023-03-13 21:40:00|287.26|286.66|287.26|286.66|287.26|286.66|287.26|286.66|0
1678744500000|2023-03-13 21:55:00|287.16|286.56|287.16|286.56|287.26|286.66|287.16|286.56|0
1678744800000|2023-03-13 22:00:00|287.36|286.76|287.26|286.66|287.46|286.86|287.16|286.56|0
1678745100000|2023-03-13 22:05:00|287.16|286.56|287.16|286.56|287.16|286.56|287.06|286.46|0
1678745400000|2023-03-13 22:10:00|287.26|286.66|287.16|286.56|287.26|286.66|287.06|286.46|0
1678745700000|2023-03-13 22:15:00|287.26|286.66|287.16|286.56|287.26|286.66|287.16|286.56|0
1678746000000|2023-03-13 22:20:00|287.06|286.46|287.26|286.66|287.36|286.76|287.06|286.46|0
1678746300000|2023-03-13 22:25:00|287.16|286.56|287.56|286.96|287.56|286.96|287.16|286.56|0
1678746600000|2023-03-13 22:30:00|287.46|286.86|287.46|286.86|287.56|286.96|287.36|286.76|0
1678746900000|2023-03-13 22:35:00|287.56|286.96|287.46|286.86|287.56|286.96|287.46|286.86|0
1678747200000|2023-03-13 22:40:00|287.56|286.96|287.46|286.86|287.56|286.96|287.46|286.86|0
1678747500000|2023-03-13 22:45:00|287.36|286.76|287.36|286.76|287.46|286.86|287.36|286.76|0
1678747800000|2023-03-13 22:50:00|287.46|286.86|287.46|286.86|287.46|286.86|287.36|286.76|0
1678748100000|2023-03-13 22:55:00|287.56|286.96|287.56|286.96|287.56|286.96|287.56|286.96|0
1678748400000|2023-03-13 23:00:00|287.46|286.86|287.56|286.96|287.56|286.96|287.36|286.76|0
1678748700000|2023-03-13 23:05:00|287.46|286.86|287.66|287.06|287.76|287.16|287.46|286.86|0
1678749300000|2023-03-13 23:15:00|287.76|287.16|287.76|287.16|287.76|287.16|287.66|287.06|0
1678749600000|2023-03-13 23:20:00|287.66|287.06|287.66|287.06|287.76|287.16|287.66|287.06|0
1678749900000|2023-03-13 23:25:00|287.56|286.96|287.36|286.76|287.56|286.96|287.26|286.66|0
1678750200000|2023-03-13 23:30:00|287.46|286.86|287.46|286.86|287.46|286.86|287.36|286.76|0
1678750500000|2023-03-13 23:35:00|287.56|286.96|287.46|286.86|287.56|286.96|287.46|286.86|0
1678750800000|2023-03-13 23:40:00|287.56|286.96|287.56|286.96|287.56|286.96|287.56|286.96|0
1678751100000|2023-03-13 23:45:00|287.46|286.86|287.56|286.96|287.56|286.96|287.46|286.86|0
1678751400000|2023-03-13 23:50:00|287.46|286.86|287.36|286.76|287.46|286.86|287.36|286.76|0
1678751700000|2023-03-13 23:55:00|287.46|286.86|287.26|286.66|287.46|286.86|287.26|286.66|0
1678665600000|2023-03-13 00:00:00|294.23|293.63|294.63|294.03|294.73|294.13|294.23|293.63|0
1678665900000|2023-03-13 00:05:00|294.53|293.93|294.63|294.03|294.63|294.03|294.43|293.83|0
1678666200000|2023-03-13 00:10:00|294.73|294.13|294.53|293.93|294.73|294.13|294.53|293.93|0
1678666500000|2023-03-13 00:15:00|294.63|294.03|294.43|293.83|294.63|294.03|294.33|293.73|0
1678666800000|2023-03-13 00:20:00|294.53|293.93|293.43|292.83|294.73|294.13|293.43|292.83|0
1678667100000|2023-03-13 00:25:00|293.33|292.73|293.13|292.53|293.53|292.93|293.03|292.43|0
1678667400000|2023-03-13 00:30:00|292.68|291.93|291.53|291.38|292.88|292.68|291.53|291.38|753
1678667700000|2023-03-13 00:35:00|291.58|291.43|291.53|291.38|292.13|291.93|291.23|291.08|676
1678668000000|2023-03-13 00:40:00|291.43|291.28|290.98|290.83|291.48|291.33|290.98|290.83|798
1678668300000|2023-03-13 00:45:00|291.03|290.88|291.38|291.23|291.43|291.28|290.93|290.73|435
1678668600000|2023-03-13 00:50:00|291.43|291.28|291.28|291.13|291.48|291.33|291.23|291.03|255
1678668900000|2023-03-13 00:55:00|291.38|291.23|291.28|291.13|291.63|291.43|291.23|291.08|498
1678669200000|2023-03-13 01:00:00|291.48|291.28|292.08|291.93|292.28|292.08|291.43|291.28|931
1678669500000|2023-03-13 01:05:00|292.03|291.83|290.88|290.73|292.03|291.83|290.88|290.68|584
1678669800000|2023-03-13 01:10:00|290.98|290.68|290.18|290.03|291.08|290.93|290.18|289.98|671
1678670100000|2023-03-13 01:15:00|290.23|289.98|289.93|289.78|290.48|290.33|289.78|289.63|629
1678670400000|2023-03-13 01:20:00|289.98|289.83|289.18|288.98|289.98|289.83|289.13|288.93|526
1678670700000|2023-03-13 01:25:00|289.13|289.03|289.73|289.53|289.73|289.53|289.13|288.98|636
1678671000000|2023-03-13 01:30:00|289.78|289.58|289.93|289.73|289.93|289.78|289.58|289.43|709
1678671300000|2023-03-13 01:35:00|289.98|289.78|289.98|289.83|290.08|289.93|289.73|289.58|470
1678671600000|2023-03-13 01:40:00|290.03|289.88|289.88|289.73|290.18|290.03|289.88|289.73|551
1678671900000|2023-03-13 01:45:00|289.83|289.68|290.33|290.18|290.38|290.23|289.78|289.58|638
1678672200000|2023-03-13 01:50:00|290.38|290.23|289.98|289.83|290.53|290.38|289.93|289.78|571
1678672500000|2023-03-13 01:55:00|290.03|289.88|289.93|289.73|290.08|289.93|289.73|289.58|317
1678672800000|2023-03-13 02:00:00|289.88|289.68|290.33|290.13|290.43|290.28|289.83|289.63|344
1678673100000|2023-03-13 02:05:00|290.38|290.18|289.98|289.83|290.53|290.38|289.98|289.78|349
1678673400000|2023-03-13 02:10:00|290.03|289.88|289.83|289.63|290.08|289.93|289.73|289.58|289
1678673700000|2023-03-13 02:15:00|289.78|289.58|289.88|289.73|289.88|289.73|289.58|289.43|279
1678674000000|2023-03-13 02:20:00|289.93|289.78|290.08|289.93|290.18|290.03|289.68|289.48|423
1678674300000|2023-03-13 02:25:00|290.03|289.88|290.03|289.88|290.33|290.18|289.93|289.78|410
1678674600000|2023-03-13 02:30:00|290.08|289.93|290.28|290.13|290.38|290.23|289.98|289.78|434
1678674900000|2023-03-13 02:35:00|290.33|290.18|290.68|290.53|290.68|290.53|290.18|289.98|378
1678675200000|2023-03-13 02:40:00|290.73|290.58|290.38|290.23|290.73|290.58|290.33|290.18|321
1678675500000|2023-03-13 02:45:00|290.33|290.18|290.18|290.03|290.43|290.28|290.08|289.93|262
1678675800000|2023-03-13 02:50:00|290.23|290.08|290.43|290.23|290.43|290.28|290.13|289.98|273
1678676100000|2023-03-13 02:55:00|290.38|290.28|290.33|290.18|290.53|290.38|290.28|290.08|170
1678676400000|2023-03-13 03:00:00|290.38|290.23|290.73|290.53|290.73|290.58|290.28|290.13|240
1678676700000|2023-03-13 03:05:00|290.68|290.58|290.78|290.58|290.88|290.68|290.58|290.43|232
1678677000000|2023-03-13 03:10:00|290.73|290.63|290.78|290.63|290.83|290.68|290.68|290.48|222
1678677300000|2023-03-13 03:15:00|290.73|290.58|290.73|290.58|290.73|290.58|290.63|290.48|204
1678677600000|2023-03-13 03:20:00|290.68|290.53|291.18|291.03|291.28|291.08|290.68|290.48|251
1678677900000|2023-03-13 03:25:00|291.23|291.08|290.93|290.78|291.23|291.08|290.88|290.73|178
1678678200000|2023-03-13 03:30:00|290.88|290.68|290.83|290.68|290.93|290.73|290.63|290.48|376
1678678500000|2023-03-13 03:35:00|290.78|290.63|291.36|291.21|291.41|291.26|290.78|290.63|326
1678678800000|2023-03-13 03:40:00|291.31|291.16|291.16|291.01|291.36|291.21|291.16|291.01|198
1678679100000|2023-03-13 03:45:00|291.11|290.96|291.11|290.96|291.31|291.16|291.11|290.96|254
1678679400000|2023-03-13 03:50:00|291.16|291.01|291.01|290.86|291.16|291.01|290.96|290.81|179
1678679700000|2023-03-13 03:55:00|290.96|290.81|291.01|290.86|291.01|290.86|290.86|290.71|131
1678680000000|2023-03-13 04:00:00|291.06|290.91|291.06|290.91|291.06|290.91|291.01|290.86|141
1678680300000|2023-03-13 04:05:00|291.01|290.86|290.91|290.76|291.01|290.86|290.91|290.76|56
1678680600000|2023-03-13 04:10:00|290.86|290.71|290.91|290.76|290.91|290.76|290.86|290.71|94
1678680900000|2023-03-13 04:15:00|290.86|290.71|290.76|290.61|290.86|290.71|290.71|290.56|155
1678681200000|2023-03-13 04:20:00|290.81|290.66|290.81|290.66|290.81|290.66|290.76|290.66|120
1678681500000|2023-03-13 04:25:00|290.86|290.71|290.81|290.66|290.86|290.71|290.76|290.61|86
1678681800000|2023-03-13 04:30:00|290.76|290.61|290.81|290.66|290.81|290.66|290.71|290.56|65
1678682100000|2023-03-13 04:35:00|290.76|290.61|290.76|290.61|290.76|290.61|290.71|290.56|83
1678682400000|2023-03-13 04:40:00|290.71|290.56|290.71|290.56|290.76|290.61|290.71|290.56|45
1678682700000|2023-03-13 04:45:00|290.66|290.51|290.51|290.36|290.71|290.56|290.46|290.31|222
1678683000000|2023-03-13 04:50:00|290.56|290.41|290.61|290.46|290.66|290.51|290.56|290.41|112
1678683300000|2023-03-13 04:55:00|290.71|290.56|290.71|290.56|290.71|290.56|290.61|290.46|161
1678683600000|2023-03-13 05:00:00|290.66|290.51|290.61|290.46|290.81|290.66|290.61|290.46|283
1678683900000|2023-03-13 05:05:00|290.66|290.41|290.71|290.56|290.71|290.56|290.46|290.31|379
1678684200000|2023-03-13 05:10:00|290.76|290.61|290.86|290.71|290.91|290.76|290.71|290.56|251
1678684500000|2023-03-13 05:15:00|290.91|290.76|290.86|290.71|290.91|290.76|290.71|290.56|305
1678684800000|2023-03-13 05:20:00|290.81|290.66|290.91|290.71|291.01|290.86|290.81|290.66|217
1678685100000|2023-03-13 05:25:00|290.86|290.76|290.86|290.71|290.91|290.76|290.81|290.61|120
1678685400000|2023-03-13 05:30:00|290.91|290.76|290.51|290.36|290.91|290.76|290.51|290.36|196
1678685700000|2023-03-13 05:35:00|290.46|290.31|290.41|290.21|290.46|290.31|290.41|290.21|157
1678686000000|2023-03-13 05:40:00|290.36|290.26|290.16|290.01|290.46|290.31|290.11|289.96|381
1678686300000|2023-03-13 05:45:00|290.21|290.06|290.21|290.06|290.26|290.11|290.21|290.06|179
1678686600000|2023-03-13 05:50:00|290.26|290.11|290.11|289.96|290.31|290.16|290.11|289.96|198
1678686900000|2023-03-13 05:55:00|290.06|289.91|289.71|289.56|290.11|289.96|289.66|289.51|764
1678687200000|2023-03-13 06:00:00|289.81|289.66|289.76|289.56|289.96|289.81|289.61|289.46|519
1678687500000|2023-03-13 06:05:00|289.81|289.61|289.81|289.66|290.01|289.86|289.76|289.56|347
1678687800000|2023-03-13 06:10:00|289.86|289.71|289.81|289.66|289.96|289.81|289.76|289.61|374
1678688100000|2023-03-13 06:15:00|289.86|289.71|289.51|289.36|289.86|289.71|289.51|289.36|382
1678688400000|2023-03-13 06:20:00|289.56|289.41|289.56|289.41|289.66|289.51|289.51|289.36|368
1678688700000|2023-03-13 06:25:00|289.51|289.36|289.71|289.56|289.71|289.56|289.46|289.31|173
1678689000000|2023-03-13 06:30:00|289.66|289.51|289.36|289.21|289.71|289.56|289.31|289.16|309
1678689300000|2023-03-13 06:35:00|289.46|289.31|289.71|289.56|289.71|289.56|289.41|289.21|508
1678689600000|2023-03-13 06:40:00|289.76|289.61|289.71|289.56|289.76|289.61|289.66|289.51|114
1678689900000|2023-03-13 06:45:00|289.76|289.61|290.01|289.86|290.01|289.86|289.71|289.56|207
1678690200000|2023-03-13 06:50:00|290.06|289.81|290.06|289.91|290.16|290.01|290.01|289.81|288
1678690500000|2023-03-13 06:55:00|290.11|289.86|289.91|289.76|290.16|290.01|289.86|289.71|248
1678690800000|2023-03-13 07:00:00|290.01|289.86|289.61|289.46|290.01|289.86|289.61|289.46|309
1678691100000|2023-03-13 07:05:00|289.56|289.41|289.31|289.11|289.56|289.41|289.26|289.11|418
1678691400000|2023-03-13 07:10:00|289.26|289.16|289.16|289.01|289.26|289.16|289.06|288.91|731
1678691700000|2023-03-13 07:15:00|289.21|289.06|289.51|289.31|289.51|289.31|289.16|289.01|161
1678692000000|2023-03-13 07:20:00|289.56|289.36|289.56|289.41|289.66|289.51|289.46|289.31|231
1678692300000|2023-03-13 07:25:00|289.61|289.46|289.31|289.16|289.61|289.46|289.31|289.16|298
1678692600000|2023-03-13 07:30:00|289.26|289.11|289.61|289.46|289.61|289.46|289.26|289.11|347
1678692900000|2023-03-13 07:35:00|289.56|289.41|289.56|289.41|289.66|289.51|289.56|289.41|152
1678693200000|2023-03-13 07:40:00|289.51|289.36|289.41|289.26|289.56|289.41|289.41|289.26|308
1678693500000|2023-03-13 07:45:00|289.46|289.31|289.56|289.41|289.61|289.46|289.46|289.26|318
1678693800000|2023-03-13 07:50:00|289.51|289.36|289.61|289.46|289.66|289.51|289.51|289.36|124
1678694100000|2023-03-13 07:55:00|289.56|289.41|289.66|289.51|289.71|289.56|289.56|289.41|154
1678694400000|2023-03-13 08:00:00|289.56|289.36|289.26|289.11|289.61|289.46|289.21|289.06|535
1678694700000|2023-03-13 08:05:00|289.21|289.01|288.86|288.71|289.26|289.11|288.81|288.66|527
1678695000000|2023-03-13 08:10:00|288.91|288.76|289.31|289.11|289.31|289.16|288.91|288.71|348
1678695300000|2023-03-13 08:15:00|289.26|289.16|289.11|288.91|289.51|289.36|289.11|288.91|467
1678695600000|2023-03-13 08:20:00|289.21|288.96|289.11|288.91|289.21|289.01|288.71|288.56|641
1678695900000|2023-03-13 08:25:00|289.06|288.96|288.81|288.66|289.26|289.11|288.76|288.61|398
1678696200000|2023-03-13 08:30:00|288.76|288.61|288.76|288.56|288.86|288.71|288.66|288.51|378
1678696500000|2023-03-13 08:35:00|288.71|288.61|288.76|288.61|288.86|288.71|288.71|288.56|418
1678696800000|2023-03-13 08:40:00|288.81|288.66|288.56|288.41|288.81|288.66|288.56|288.41|370
1678697100000|2023-03-13 08:45:00|288.51|288.36|288.46|288.31|288.61|288.41|288.41|288.21|417
1678697400000|2023-03-13 08:50:00|288.41|288.26|288.36|288.21|288.46|288.31|288.06|287.91|545
1678697700000|2023-03-13 08:55:00|288.41|288.26|287.96|287.81|288.46|288.31|287.91|287.71|734
1678698000000|2023-03-13 09:00:00|288.01|287.86|287.86|287.71|288.26|288.11|287.71|287.56|1183
1678698300000|2023-03-13 09:05:00|287.81|287.66|287.91|287.76|288.21|288.01|287.81|287.66|510
1678698600000|2023-03-13 09:10:00|287.86|287.71|287.81|287.66|287.91|287.71|287.56|287.41|124
1678698900000|2023-03-13 09:15:00|287.76|287.61|287.76|287.46|287.86|287.71|287.61|287.41|95
1678699200000|2023-03-13 09:20:00|287.86|287.16|287.16|286.56|287.86|287.26|286.96|286.36|0
1678699500000|2023-03-13 09:25:00|287.06|286.46|287.06|286.46|287.26|286.66|286.96|286.36|10
1678699800000|2023-03-13 09:30:00|286.96|286.36|286.86|286.26|287.06|286.46|286.56|285.96|0
1678700100000|2023-03-13 09:35:00|286.76|286.16|286.86|286.26|287.06|286.46|286.36|285.76|0
1678700400000|2023-03-13 09:40:00|286.96|286.36|287.46|286.86|287.46|286.86|286.86|286.26|0
1678700700000|2023-03-13 09:45:00|287.36|286.76|287.76|287.16|287.96|287.36|287.36|286.76|0
1678701000000|2023-03-13 09:50:00|287.86|287.26|287.31|287.16|287.86|287.41|287.21|287.06|140
1678701300000|2023-03-13 09:55:00|287.26|287.11|287.11|286.96|287.31|287.11|287.01|286.81|162
1678701600000|2023-03-13 10:00:00|287.06|286.91|287.51|287.36|287.51|287.36|287.06|286.86|128
1678701900000|2023-03-13 10:05:00|287.56|287.41|287.31|287.11|287.56|287.41|287.16|286.96|124
1678702200000|2023-03-13 10:10:00|287.26|287.06|287.06|286.86|287.31|287.11|287.01|286.86|149
1678702500000|2023-03-13 10:15:00|287.11|286.91|287.01|286.86|287.11|286.96|286.76|286.56|89
1678702800000|2023-03-13 10:20:00|287.06|286.91|286.91|286.71|287.11|286.96|286.76|286.61|66
1678703100000|2023-03-13 10:25:00|286.96|286.76|286.91|286.76|287.06|286.91|286.86|286.71|76
1678703400000|2023-03-13 10:30:00|286.96|286.81|286.96|286.76|287.11|286.91|286.76|286.61|41
1678703700000|2023-03-13 10:35:00|286.91|286.81|286.96|286.76|286.96|286.81|286.86|286.66|54
1678704000000|2023-03-13 10:40:00|286.91|286.71|286.76|286.61|286.96|286.81|286.76|286.61|58
1678704300000|2023-03-13 10:45:00|286.81|286.66|287.06|286.86|287.06|286.86|286.71|286.56|31
1678704600000|2023-03-13 10:50:00|287.01|286.81|286.96|286.81|287.01|286.86|286.71|286.51|39
1678704900000|2023-03-13 10:55:00|287.01|286.86|287.41|287.21|287.61|287.46|286.96|286.81|57
1678705200000|2023-03-13 11:00:00|287.36|287.26|287.61|287.46|287.66|287.51|287.36|287.21|63
1678705500000|2023-03-13 11:05:00|287.66|287.51|287.61|287.41|287.81|287.66|287.46|287.31|37
1678705800000|2023-03-13 11:10:00|287.56|287.36|287.51|287.31|287.61|287.46|287.41|287.26|16
1678706100000|2023-03-13 11:15:00|287.46|287.36|287.31|287.16|287.51|287.36|287.26|287.11|11
1678706400000|2023-03-13 11:20:00|287.36|287.11|287.06|286.91|287.36|287.11|287.06|286.91|22
1678706700000|2023-03-13 11:25:00|287.11|286.96|287.06|286.91|287.11|286.96|286.96|286.76|22
1678707000000|2023-03-13 11:30:00|287.11|286.86|287.01|286.81|287.26|287.06|286.96|286.76|21
1678707300000|2023-03-13 11:35:00|287.06|286.86|286.91|286.76|287.11|286.96|286.91|286.76|18
1678707600000|2023-03-13 11:40:00|286.96|286.81|286.76|286.56|287.01|286.86|286.71|286.56|42
1678707900000|2023-03-13 11:45:00|286.81|286.61|286.91|286.76|286.96|286.81|286.76|286.56|14
1678708200000|2023-03-13 11:50:00|286.86|286.71|286.76|286.56|286.96|286.76|286.71|286.51|16
1678708500000|2023-03-13 11:55:00|286.71|286.61|286.71|286.56|287.01|286.86|286.71|286.51|17
1678708800000|2023-03-13 12:00:00|286.76|286.51|286.71|286.51|286.91|286.76|286.61|286.41|24
1678709100000|2023-03-13 12:05:00|286.76|286.56|286.56|286.36|286.76|286.56|286.51|286.31|53
1678709400000|2023-03-13 12:10:00|286.51|286.41|286.31|286.11|286.56|286.41|286.01|285.86|144
1678709700000|2023-03-13 12:15:00|286.36|286.16|286.26|286.06|286.66|286.46|286.16|286.01|60
1678710000000|2023-03-13 12:20:00|286.31|286.11|286.36|286.21|286.46|286.26|286.06|285.91|161
1678710300000|2023-03-13 12:25:00|286.41|286.26|286.51|286.31|286.56|286.41|286.16|285.96|112
1678710600000|2023-03-13 12:30:00|286.46|286.36|286.46|286.26|286.66|286.51|286.21|286.06|106
1678710900000|2023-03-13 12:35:00|286.41|286.31|286.16|286.01|286.51|286.36|286.06|285.91|75
1678711200000|2023-03-13 12:40:00|286.21|285.96|285.61|285.41|286.26|286.06|285.61|285.41|121
1678711500000|2023-03-13 12:45:00|285.56|285.36|285.76|285.56|285.81|285.66|285.46|285.31|122
1678711800000|2023-03-13 12:50:00|285.71|285.61|285.81|285.61|286.11|285.91|285.71|285.61|29
1678712100000|2023-03-13 12:55:00|285.76|285.56|286.56|286.36|286.61|286.36|285.71|285.56|42
1678712400000|2023-03-13 13:00:00|286.61|286.41|286.61|286.46|286.76|286.61|286.26|286.11|186
1678712700000|2023-03-13 13:05:00|286.56|286.41|286.41|286.21|286.61|286.46|286.11|285.91|147
1678713000000|2023-03-13 13:10:00|286.36|286.16|286.21|286.06|286.61|286.41|286.21|286.01|177
1678713300000|2023-03-13 13:15:00|286.16|286.01|285.91|285.76|286.56|286.36|285.86|285.71|171
1678713600000|2023-03-13 13:20:00|285.96|285.81|286.31|286.11|286.41|286.21|285.91|285.76|57
1678713900000|2023-03-13 13:25:00|286.26|286.06|285.71|285.56|286.26|286.06|285.61|285.46|81
1678714200000|2023-03-13 13:30:00|285.76|285.61|285.66|285.46|286.21|286.01|285.31|285.16|182
1678714500000|2023-03-13 13:35:00|285.61|285.51|285.41|285.21|285.76|285.56|285.01|284.81|184
1678714800000|2023-03-13 13:40:00|285.46|285.26|285.31|285.11|285.66|285.46|285.01|284.86|134
1678715100000|2023-03-13 13:45:00|285.26|285.06|286.46|286.26|286.61|286.41|285.16|285.01|171
1678715400000|2023-03-13 13:50:00|286.51|286.31|286.71|286.51|286.91|286.71|286.21|286.06|226
1678715700000|2023-03-13 13:55:00|286.66|286.46|287.06|286.91|287.36|287.16|286.51|286.31|134
1678716000000|2023-03-13 14:00:00|287.01|286.81|287.21|287.01|287.36|287.16|286.76|286.56|111
1678716300000|2023-03-13 14:05:00|287.16|286.96|287.46|287.26|287.71|287.51|286.61|286.41|257
1678716600000|2023-03-13 14:10:00|287.51|287.31|287.01|286.81|287.56|287.41|286.76|286.56|98
1678716900000|2023-03-13 14:15:00|286.96|286.76|286.31|286.16|286.96|286.81|286.16|286.01|167
1678717200000|2023-03-13 14:20:00|286.26|286.11|286.21|286.01|286.56|286.36|286.06|285.91|169
1678717500000|2023-03-13 14:25:00|286.26|286.06|285.96|285.76|286.36|286.16|285.81|285.61|169
1678717800000|2023-03-13 14:30:00|286.01|285.81|286.81|286.61|286.81|286.66|285.96|285.81|130
1678718100000|2023-03-13 14:35:00|286.86|286.66|286.56|286.41|286.91|286.71|286.46|286.26|201
1678718400000|2023-03-13 14:40:00|286.61|286.46|286.66|286.46|286.76|286.56|286.26|286.11|90
1678718700000|2023-03-13 14:45:00|286.76|286.51|286.76|286.61|287.01|286.81|286.41|286.26|150
1678719000000|2023-03-13 14:50:00|286.81|286.66|286.66|286.46|286.96|286.76|286.36|286.16|107
1678719300000|2023-03-13 14:55:00|286.61|286.51|287.11|286.91|287.16|287.01|286.56|286.36|111
1678719600000|2023-03-13 15:00:00|287.06|286.96|287.06|286.86|287.51|287.31|286.91|286.71|137
1678719900000|2023-03-13 15:05:00|287.01|286.91|286.96|286.81|287.16|287.01|286.76|286.61|126
1678720200000|2023-03-13 15:10:00|287.01|286.86|287.21|287.06|287.46|287.31|287.01|286.81|67
1678720500000|2023-03-13 15:15:00|287.26|287.11|287.46|287.26|287.66|287.51|287.26|287.06|179
1678720800000|2023-03-13 15:20:00|287.51|287.31|287.16|286.96|287.71|287.56|286.96|286.81|104
1678721100000|2023-03-13 15:25:00|287.21|287.01|287.71|287.51|287.76|287.61|287.06|286.91|65
1678721400000|2023-03-13 15:30:00|287.66|287.46|287.26|287.06|287.76|287.56|287.16|287.01|53
1678721700000|2023-03-13 15:35:00|287.21|287.01|286.81|286.61|287.21|287.01|286.71|286.51|49
1678722000000|2023-03-13 15:40:00|286.86|286.66|287.06|286.86|287.16|287.01|286.81|286.61|43
1678722300000|2023-03-13 15:45:00|287.01|286.91|287.26|287.06|287.31|287.11|286.81|286.66|51
1678722600000|2023-03-13 15:50:00|287.21|287.11|286.81|286.61|287.26|287.11|286.81|286.61|50
1678722900000|2023-03-13 15:55:00|286.76|286.66|287.16|286.96|287.26|287.06|286.76|286.61|31
1678723200000|2023-03-13 16:00:00|287.21|287.01|287.16|286.96|287.51|287.31|287.06|286.86|21
1678723500000|2023-03-13 16:05:00|287.21|287.01|287.41|287.26|287.61|287.41|287.16|286.91|44
1678723800000|2023-03-13 16:10:00|287.46|287.31|287.26|287.06|287.56|287.36|287.06|286.86|26
1678724100000|2023-03-13 16:15:00|287.21|287.01|286.96|286.81|287.46|287.31|286.96|286.76|99
1678724400000|2023-03-13 16:20:00|287.01|286.86|286.51|286.36|287.06|286.91|286.51|286.36|83
1678724700000|2023-03-13 16:25:00|286.56|286.41|286.36|286.21|286.76|286.56|286.31|286.11|163
1678725000000|2023-03-13 16:30:00|286.41|286.26|286.31|286.16|286.71|286.51|286.31|286.16|32
1678725300000|2023-03-13 16:35:00|286.36|286.21|286.61|286.41|286.76|286.56|286.31|286.16|16
1678725600000|2023-03-13 16:40:00|286.66|286.46|286.91|286.76|287.01|286.86|286.61|286.41|53
1678725900000|2023-03-13 16:45:00|286.86|286.66|286.26|286.06|287.11|286.96|286.06|285.86|155
1678726200000|2023-03-13 16:50:00|286.21|286.11|286.46|286.26|286.51|286.36|286.11|285.91|34
1678726500000|2023-03-13 16:55:00|286.51|286.31|286.36|286.21|286.61|286.46|286.26|286.06|20
1678726800000|2023-03-13 17:00:00|286.41|286.16|286.01|285.86|286.41|286.26|285.91|285.76|39
1678727100000|2023-03-13 17:05:00|286.06|285.91|286.31|286.11|286.31|286.16|285.86|285.71|20
1678727400000|2023-03-13 17:10:00|286.26|286.06|286.41|286.26|286.46|286.26|286.21|286.01|17
1678727700000|2023-03-13 17:15:00|286.36|286.21|286.41|286.21|286.61|286.41|286.31|286.16|17
1678728000000|2023-03-13 17:20:00|286.46|286.16|286.21|286.01|286.46|286.26|286.16|286.01|20
1678728300000|2023-03-13 17:25:00|286.16|285.96|286.21|286.01|286.26|286.11|286.06|285.86|10
1678728600000|2023-03-13 17:30:00|286.16|285.96|286.01|285.86|286.26|286.11|286.01|285.81|11
1678728900000|2023-03-13 17:35:00|286.06|285.81|286.56|286.36|286.66|286.51|286.01|285.81|12
1678729200000|2023-03-13 17:40:00|286.61|286.41|286.56|286.36|286.61|286.41|286.36|286.21|10
1678729500000|2023-03-13 17:45:00|286.51|286.31|286.46|286.26|286.61|286.41|286.41|286.26|3
1678729800000|2023-03-13 17:50:00|286.41|286.31|286.66|286.46|286.76|286.61|286.41|286.21|31
1678730100000|2023-03-13 17:55:00|286.71|286.51|286.91|286.71|286.91|286.76|286.66|286.46|13
1678730400000|2023-03-13 18:00:00|286.96|286.76|287.01|286.81|287.11|286.91|286.81|286.61|18
1678730700000|2023-03-13 18:05:00|286.96|286.76|286.91|286.71|287.06|286.86|286.86|286.66|10
1678731000000|2023-03-13 18:10:00|286.86|286.76|287.06|286.86|287.06|286.91|286.81|286.66|19
1678731300000|2023-03-13 18:15:00|287.11|286.91|287.11|286.91|287.21|287.01|287.01|286.86|7
1678731600000|2023-03-13 18:20:00|287.06|286.96|287.11|286.96|287.21|287.01|286.96|286.81|9
1678731900000|2023-03-13 18:25:00|287.16|286.91|287.06|286.86|287.21|287.06|286.91|286.76|22
1678732200000|2023-03-13 18:30:00|287.11|286.91|287.16|286.96|287.31|287.11|287.06|286.86|36
1678732500000|2023-03-13 18:35:00|287.11|286.91|286.71|286.51|287.16|286.91|286.61|286.41|20
1678732800000|2023-03-13 18:40:00|286.76|286.56|286.96|286.76|287.01|286.86|286.66|286.46|9
1678733100000|2023-03-13 18:45:00|286.91|286.81|286.91|286.71|286.96|286.81|286.76|286.56|5
1678733400000|2023-03-13 18:50:00|286.96|286.76|287.01|286.81|287.01|286.81|286.86|286.66|2
1678733700000|2023-03-13 18:55:00|287.06|286.86|287.01|286.81|287.06|286.91|286.91|286.71|6
1678734000000|2023-03-13 19:00:00|286.96|286.86|286.76|286.56|287.11|286.91|286.76|286.56|15
1678734300000|2023-03-13 19:05:00|286.71|286.61|286.81|286.61|287.01|286.81|286.71|286.51|1
1678734600000|2023-03-13 19:10:00|286.86|286.66|286.91|286.71|287.01|286.81|286.76|286.56|9
1678734900000|2023-03-13 19:15:00|286.96|286.76|286.81|286.56|286.96|286.81|286.71|286.56|3
1678735200000|2023-03-13 19:20:00|286.76|286.51|286.61|286.41|286.81|286.56|286.56|286.36|7
1678735500000|2023-03-13 19:25:00|286.56|286.36|286.46|286.31|286.61|286.46|286.41|286.21|3
1678735800000|2023-03-13 19:30:00|286.51|286.26|286.71|286.56|286.76|286.61|286.46|286.26|35
1678736100000|2023-03-13 19:35:00|286.66|286.51|286.81|286.66|286.81|286.66|286.66|286.51|58
1678736400000|2023-03-13 19:40:00|286.86|286.71|286.91|286.76|287.06|286.91|286.71|286.51|128
1678736700000|2023-03-13 19:45:00|286.96|286.71|286.61|286.41|286.96|286.76|286.61|286.41|125
1678737000000|2023-03-13 19:50:00|286.56|286.36|286.46|286.31|286.56|286.41|286.36|286.21|110
1678737300000|2023-03-13 19:55:00|286.51|286.36|286.26|286.11|286.51|286.36|286.26|286.11|58
1678737600000|2023-03-13 20:00:00|286.31|286.16|286.36|286.16|286.46|286.31|286.26|286.11|23
1678737900000|2023-03-13 20:05:00|286.41|286.21|286.51|286.31|286.56|286.36|286.36|286.16|5
1678738200000|2023-03-13 20:10:00|286.46|286.26|286.41|286.21|286.51|286.31|286.36|286.21|1
1678738500000|2023-03-13 20:15:00|286.36|286.26|286.36|286.16|286.41|286.26|286.31|286.16|1
1678738800000|2023-03-13 20:20:00|286.31|286.11|286.31|286.16|286.41|286.21|286.26|286.11|12
1678739100000|2023-03-13 20:25:00|286.36|286.21|286.31|286.11|286.36|286.21|286.31|286.11|1
1678739400000|2023-03-13 20:30:00|286.36|286.16|286.36|286.16|286.36|286.21|286.31|286.11|0
1678739700000|2023-03-13 20:35:00|286.41|286.21|286.51|286.31|286.51|286.31|286.41|286.16|1
1678740000000|2023-03-13 20:40:00|286.46|286.26|286.56|286.36|286.61|286.36|286.46|286.26|12
1678740300000|2023-03-13 20:45:00|286.61|286.41|286.76|286.51|286.76|286.56|286.61|286.41|1
1678740600000|2023-03-13 20:50:00|286.71|286.56|286.76|286.56|286.76|286.56|286.66|286.51|0
1678740900000|2023-03-13 20:55:00|286.81|286.61|287.06|286.71|287.11|286.76|286.81|286.56|7
1678741200000|2023-03-13 21:00:00|287.11||287.06||287.11||287.01||0
1678741500000|2023-03-13 21:05:00|287.11||287.11||287.11||287.11||0
1678741800000|2023-03-13 21:10:00|287.26|286.66|287.26|286.66|287.26|286.66|287.26|286.66|2
1678742100000|2023-03-13 21:15:00|287.16|286.56|287.26|286.66|287.26|286.66|287.16|286.56|0
1678742400000|2023-03-13 21:20:00|287.16|286.56|287.16|286.56|287.26|286.66|287.16|286.56|0
1678743600000|2023-03-13 21:40:00|287.26|286.66|287.26|286.66|287.26|286.66|287.26|286.66|0
1678744500000|2023-03-13 21:55:00|287.16|286.56|287.16|286.56|287.26|286.66|287.16|286.56|0
1678744800000|2023-03-13 22:00:00|287.36|286.76|287.26|286.66|287.46|286.86|287.16|286.56|0
1678745100000|2023-03-13 22:05:00|287.16|286.56|287.16|286.56|287.16|286.56|287.06|286.46|0
1678745400000|2023-03-13 22:10:00|287.26|286.66|287.16|286.56|287.26|286.66|287.06|286.46|0
1678745700000|2023-03-13 22:15:00|287.26|286.66|287.16|286.56|287.26|286.66|287.16|286.56|0
1678746000000|2023-03-13 22:20:00|287.06|286.46|287.26|286.66|287.36|286.76|287.06|286.46|0
1678746300000|2023-03-13 22:25:00|287.16|286.56|287.56|286.96|287.56|286.96|287.16|286.56|0
1678746600000|2023-03-13 22:30:00|287.46|286.86|287.46|286.86|287.56|286.96|287.36|286.76|0
1678746900000|2023-03-13 22:35:00|287.56|286.96|287.46|286.86|287.56|286.96|287.46|286.86|0
1678747200000|2023-03-13 22:40:00|287.56|286.96|287.46|286.86|287.56|286.96|287.46|286.86|0
1678747500000|2023-03-13 22:45:00|287.36|286.76|287.36|286.76|287.46|286.86|287.36|286.76|0
1678747800000|2023-03-13 22:50:00|287.46|286.86|287.46|286.86|287.46|286.86|287.36|286.76|0
1678748100000|2023-03-13 22:55:00|287.56|286.96|287.56|286.96|287.56|286.96|287.56|286.96|0
1678748400000|2023-03-13 23:00:00|287.46|286.86|287.56|286.96|287.56|286.96|287.36|286.76|0
1678748700000|2023-03-13 23:05:00|287.46|286.86|287.66|287.06|287.76|287.16|287.46|286.86|0
1678749300000|2023-03-13 23:15:00|287.76|287.16|287.76|287.16|287.76|287.16|287.66|287.06|0
1678749600000|2023-03-13 23:20:00|287.66|287.06|287.66|287.06|287.76|287.16|287.66|287.06|0
1678749900000|2023-03-13 23:25:00|287.56|286.96|287.36|286.76|287.56|286.96|287.26|286.66|0
1678750200000|2023-03-13 23:30:00|287.46|286.86|287.46|286.86|287.46|286.86|287.36|286.76|0
1678750500000|2023-03-13 23:35:00|287.56|286.96|287.46|286.86|287.56|286.96|287.46|286.86|0
1678750800000|2023-03-13 23:40:00|287.56|286.96|287.56|286.96|287.56|286.96|287.56|286.96|0
1678751100000|2023-03-13 23:45:00|287.46|286.86|287.56|286.96|287.56|286.96|287.46|286.86|0
1678751400000|2023-03-13 23:50:00|287.46|286.86|287.36|286.76|287.46|286.86|287.36|286.76|0
1678751700000|2023-03-13 23:55:00|287.46|286.86|287.26|286.66|287.46|286.86|287.26|286.66|0
1678752000000|2023-03-14 00:00:00|287.36|286.76|287.06|286.46|287.36|286.76|287.06|286.46|0
1678752300000|2023-03-14 00:05:00|287.16|286.56|287.06|286.46|287.16|286.56|286.96|286.36|0
1678752600000|2023-03-14 00:10:00|287.16|286.56|287.26|286.66|287.36|286.76|287.06|286.46|0
1678752900000|2023-03-14 00:15:00|287.16|286.56|287.36|286.76|287.66|287.06|287.16|286.56|0
1678753200000|2023-03-14 00:20:00|287.46|286.86|287.36|286.76|287.46|286.86|287.26|286.66|0
1678753500000|2023-03-14 00:25:00|287.46|286.86|287.46|286.86|287.46|286.86|287.36|286.76|0
1678753800000|2023-03-14 00:30:00|287.11|286.36|286.91|286.71|287.51|287.31|286.86|286.36|744
1678754100000|2023-03-14 00:35:00|286.86|286.66|286.51|286.31|286.91|286.66|286.41|286.26|474
1678754400000|2023-03-14 00:40:00|286.46|286.36|286.36|286.21|286.56|286.41|286.36|286.21|360
1678754700000|2023-03-14 00:45:00|286.31|286.16|286.46|286.31|286.46|286.31|286.26|286.11|238
1678755000000|2023-03-14 00:50:00|286.51|286.36|286.46|286.31|286.51|286.36|286.41|286.26|318
1678755300000|2023-03-14 00:55:00|286.51|286.36|285.91|285.76|286.71|286.56|285.91|285.76|562
1678755600000|2023-03-14 01:00:00|286.16|285.96|286.46|286.26|286.91|286.76|286.11|285.96|1423
1678755900000|2023-03-14 01:05:00|286.41|286.31|287.01|286.86|287.26|287.11|286.41|286.26|969
1678756200000|2023-03-14 01:10:00|287.06|286.81|287.31|287.16|287.41|287.26|287.01|286.81|1018
1678756500000|2023-03-14 01:15:00|287.26|287.11|286.56|286.41|287.31|287.11|286.56|286.41|823
1678756800000|2023-03-14 01:20:00|286.46|286.36|285.96|285.81|286.51|286.41|285.81|285.61|767
1678757100000|2023-03-14 01:25:00|285.91|285.76|285.96|285.81|286.01|285.86|285.71|285.56|444
1678757400000|2023-03-14 01:30:00|286.01|285.86|286.26|286.11|286.41|286.26|285.96|285.81|638
1678757700000|2023-03-14 01:35:00|286.21|286.06|286.66|286.46|286.71|286.51|286.16|286.01|641
1678758000000|2023-03-14 01:40:00|286.61|286.51|286.86|286.66|286.91|286.76|286.46|286.31|525
1678758300000|2023-03-14 01:45:00|286.81|286.71|287.16|287.01|287.21|287.06|286.66|286.51|403
1678758600000|2023-03-14 01:50:00|287.11|286.91|287.21|287.06|287.41|287.26|287.11|286.91|493
1678758900000|2023-03-14 01:55:00|287.16|287.01|286.86|286.71|287.16|287.06|286.66|286.51|442
1678759200000|2023-03-14 02:00:00|286.81|286.66|287.16|287.01|287.16|287.01|286.76|286.61|279
1678759500000|2023-03-14 02:05:00|287.06|286.96|287.81|287.66|287.86|287.71|287.06|286.91|632
1678759800000|2023-03-14 02:10:00|287.86|287.71|288.31|288.16|288.36|288.16|287.86|287.71|613
1678760100000|2023-03-14 02:15:00|288.26|288.11|287.91|287.76|288.31|288.16|287.91|287.76|470
1678760400000|2023-03-14 02:20:00|287.96|287.81|288.61|288.41|288.71|288.56|287.91|287.76|1286
1678760700000|2023-03-14 02:25:00|288.56|288.36|288.61|288.46|288.61|288.46|288.31|288.16|335
1678761000000|2023-03-14 02:30:00|288.56|288.41|288.51|288.36|288.56|288.41|288.11|287.96|448
1678761300000|2023-03-14 02:35:00|288.46|288.31|288.61|288.46|288.76|288.61|288.46|288.31|509
1678761600000|2023-03-14 02:40:00|288.56|288.41|288.66|288.51|288.71|288.56|288.46|288.31|404
1678761900000|2023-03-14 02:45:00|288.61|288.46|288.91|288.76|288.96|288.76|288.56|288.41|279
1678762200000|2023-03-14 02:50:00|288.86|288.71|288.41|288.26|288.91|288.76|288.41|288.21|179
1678762500000|2023-03-14 02:55:00|288.36|288.21|288.51|288.31|288.51|288.36|288.11|287.96|225
1678762800000|2023-03-14 03:00:00|288.46|288.26|288.16|288.01|288.46|288.31|288.11|287.96|261
1678763100000|2023-03-14 03:05:00|288.11|287.96|288.31|288.16|288.36|288.21|288.11|287.96|218
1678763400000|2023-03-14 03:10:00|288.36|288.21|288.41|288.26|288.51|288.36|288.26|288.11|236
1678763700000|2023-03-14 03:15:00|288.46|288.31|288.71|288.56|288.76|288.56|288.36|288.21|205
1678764000000|2023-03-14 03:20:00|288.76|288.61|289.01|288.86|289.06|288.91|288.76|288.61|365
1678764300000|2023-03-14 03:25:00|289.06|288.91|289.06|288.91|289.11|288.96|289.06|288.86|342
1678764600000|2023-03-14 03:30:00|289.11|288.96|289.51|289.36|289.56|289.41|289.06|288.91|517
1678764900000|2023-03-14 03:35:00|289.46|289.31|289.31|289.16|289.46|289.31|289.21|289.06|311
1678765200000|2023-03-14 03:40:00|289.36|289.21|289.21|289.06|289.41|289.26|289.16|289.01|299
1678765500000|2023-03-14 03:45:00|289.16|289.01|289.16|289.01|289.26|289.11|289.11|288.96|207
1678765800000|2023-03-14 03:50:00|289.11|288.96|289.06|288.91|289.11|288.96|288.96|288.76|188
1678766100000|2023-03-14 03:55:00|289.01|288.86|288.91|288.71|289.01|288.86|288.86|288.71|225
1678766400000|2023-03-14 04:00:00|288.96|288.76|288.91|288.76|289.01|288.86|288.91|288.76|125
1678766700000|2023-03-14 04:05:00|288.86|288.71|288.71|288.56|288.86|288.71|288.66|288.46|100
1678767000000|2023-03-14 04:10:00|288.76|288.61|288.66|288.51|288.76|288.61|288.61|288.46|106
1678767300000|2023-03-14 04:15:00|288.61|288.46|288.66|288.51|288.66|288.51|288.61|288.46|123
1678767600000|2023-03-14 04:20:00|288.61|288.46|288.51|288.36|288.61|288.46|288.41|288.26|144
1678767900000|2023-03-14 04:25:00|288.56|288.41|288.61|288.46|288.61|288.46|288.51|288.36|90
1678768200000|2023-03-14 04:30:00|288.56|288.41|288.46|288.31|288.61|288.41|288.41|288.26|258
1678768500000|2023-03-14 04:35:00|288.41|288.26|288.31|288.16|288.41|288.26|288.26|288.11|206
1678768800000|2023-03-14 04:40:00|288.36|288.21|288.31|288.16|288.36|288.21|288.26|288.11|187
1678769100000|2023-03-14 04:45:00|288.26|288.11|288.31|288.16|288.31|288.16|288.26|288.11|85
1678769400000|2023-03-14 04:50:00|288.36|288.21|288.21|288.06|288.36|288.21|288.21|288.01|198
1678769700000|2023-03-14 04:55:00|288.16|288.01|288.41|288.26|288.46|288.31|288.16|288.01|292
1678770000000|2023-03-14 05:00:00|288.36|288.21|288.71|288.56|288.86|288.71|288.31|288.16|983
1678770300000|2023-03-14 05:05:00|288.66|288.46|288.66|288.51|288.81|288.66|288.56|288.41|456
1678770600000|2023-03-14 05:10:00|288.61|288.46|289.01|288.81|289.16|288.96|288.56|288.41|647
1678770900000|2023-03-14 05:15:00|288.96|288.76|288.96|288.81|289.11|288.96|288.91|288.76|277
1678771200000|2023-03-14 05:20:00|288.91|288.76|288.61|288.46|288.91|288.76|288.56|288.41|266
1678771500000|2023-03-14 05:25:00|288.56|288.41|288.26|288.06|288.61|288.46|288.21|288.06|220
1678771800000|2023-03-14 05:30:00|288.21|288.01|288.26|288.11|288.26|288.11|288.01|287.81|393
1678772100000|2023-03-14 05:35:00|288.21|288.06|288.11|287.96|288.41|288.26|288.11|287.96|380
1678772400000|2023-03-14 05:40:00|288.16|288.01|287.96|287.81|288.16|288.01|287.76|287.61|443
1678772700000|2023-03-14 05:45:00|288.01|287.76|288.16|288.01|288.16|288.01|287.96|287.76|314
1678773000000|2023-03-14 05:50:00|288.11|287.96|288.21|288.06|288.21|288.06|288.06|287.91|245
1678773300000|2023-03-14 05:55:00|288.16|288.01|288.46|288.31|288.46|288.31|288.16|287.96|235
1678773600000|2023-03-14 06:00:00|288.51|288.36|288.81|288.66|288.81|288.66|288.51|288.36|320
1678773900000|2023-03-14 06:05:00|288.86|288.71|288.96|288.76|289.01|288.86|288.71|288.56|312
1678774200000|2023-03-14 06:10:00|288.91|288.71|288.11|287.96|288.91|288.76|288.01|287.81|313
1678774500000|2023-03-14 06:15:00|288.16|288.01|287.71|287.56|288.26|288.11|287.46|287.31|374
1678774800000|2023-03-14 06:20:00|287.66|287.51|288.06|287.91|288.11|287.96|287.66|287.51|440
1678775100000|2023-03-14 06:25:00|288.01|287.86|288.06|287.91|288.16|288.01|287.91|287.71|213
1678775400000|2023-03-14 06:30:00|288.01|287.86|287.91|287.76|288.01|287.91|287.81|287.66|129
1678775700000|2023-03-14 06:35:00|287.96|287.81|287.96|287.81|288.06|287.86|287.96|287.81|129
1678776000000|2023-03-14 06:40:00|288.01|287.86|288.06|287.91|288.16|287.96|287.91|287.76|222
1678776300000|2023-03-14 06:45:00|288.11|287.86|288.21|288.06|288.26|288.11|287.91|287.76|213
1678776600000|2023-03-14 06:50:00|288.26|288.11|288.16|288.01|288.26|288.11|288.11|287.96|137
1678776900000|2023-03-14 06:55:00|288.21|288.06|288.26|288.11|288.31|288.16|288.11|287.96|169
1678777200000|2023-03-14 07:00:00|288.31|288.16|288.76|288.61|288.81|288.61|288.31|288.16|510
1678777500000|2023-03-14 07:05:00|288.81|288.66|288.76|288.61|288.91|288.76|288.76|288.61|328
1678777800000|2023-03-14 07:10:00|288.81|288.66|288.61|288.46|288.86|288.71|288.46|288.26|287
1678778100000|2023-03-14 07:15:00|288.66|288.41|288.41|288.26|288.66|288.51|288.41|288.26|136
1678778400000|2023-03-14 07:20:00|288.46|288.21|288.31|288.16|288.46|288.31|288.26|288.11|223
1678778700000|2023-03-14 07:25:00|288.26|288.11|288.16|288.01|288.31|288.16|287.96|287.81|215
1678779000000|2023-03-14 07:30:00|288.11|287.96|288.11|287.96|288.16|288.01|287.96|287.81|361
1678779300000|2023-03-14 07:35:00|288.16|288.01|288.36|288.21|288.46|288.31|288.11|288.01|278
1678779600000|2023-03-14 07:40:00|288.31|288.16|288.16|288.01|288.36|288.16|288.16|287.96|389
1678779900000|2023-03-14 07:45:00|288.21|287.96|288.11|287.96|288.21|288.06|287.96|287.81|283
1678780200000|2023-03-14 07:50:00|288.16|288.01|288.21|288.06|288.21|288.06|288.06|287.91|216
1678780500000|2023-03-14 07:55:00|288.16|288.01|288.36|288.16|288.36|288.21|288.16|288.01|234
1678780800000|2023-03-14 08:00:00|288.41|288.21|288.61|288.46|288.66|288.51|288.41|288.21|367
1678781100000|2023-03-14 08:05:00|288.66|288.51|289.11|288.96|289.11|288.96|288.51|288.36|413
1678781400000|2023-03-14 08:10:00|289.06|288.91|288.61|288.46|289.11|288.91|288.46|288.31|333
1678781700000|2023-03-14 08:15:00|288.56|288.41|288.31|288.16|288.71|288.56|288.26|288.11|267
1678782000000|2023-03-14 08:20:00|288.36|288.21|288.11|287.96|288.41|288.26|288.06|287.91|243
1678782300000|2023-03-14 08:25:00|288.06|287.91|288.46|288.31|288.51|288.31|287.96|287.76|180
1678782600000|2023-03-14 08:30:00|288.41|288.26|288.66|288.46|288.71|288.56|288.41|288.26|200
1678782900000|2023-03-14 08:35:00|288.71|288.51|288.81|288.66|288.86|288.71|288.61|288.41|241
1678783200000|2023-03-14 08:40:00|288.76|288.61|288.81|288.66|288.81|288.66|288.71|288.51|207
1678783500000|2023-03-14 08:45:00|288.76|288.61|289.01|288.86|289.06|288.86|288.66|288.51|227
1678783800000|2023-03-14 08:50:00|289.06|288.91|288.76|288.61|289.06|288.91|288.71|288.56|347
1678784100000|2023-03-14 08:55:00|288.81|288.66|289.26|289.11|289.26|289.11|288.76|288.61|516
1678784400000|2023-03-14 09:00:00|289.21|289.06|289.01|288.81|289.21|289.06|288.81|288.66|762
1678784700000|2023-03-14 09:05:00|289.06|288.86|288.66|288.51|289.11|288.96|288.66|288.51|337
1678785000000|2023-03-14 09:10:00|288.61|288.46|288.56|288.41|288.61|288.46|288.51|288.31|203
1678785300000|2023-03-14 09:15:00|288.51|288.36|288.36|288.11|288.56|288.41|288.36|288.11|126
1678785600000|2023-03-14 09:20:00|288.66|288.06|288.66|288.06|288.66|288.06|288.56|287.96|1
1678785900000|2023-03-14 09:25:00|288.56|287.96|288.86|288.26|288.96|288.36|288.56|287.96|8
1678786200000|2023-03-14 09:30:00|288.76|288.16|288.86|288.26|288.86|288.26|288.66|288.06|0
1678786500000|2023-03-14 09:35:00|288.96|288.36|288.96|288.36|289.06|288.46|288.86|288.26|0
1678786800000|2023-03-14 09:40:00|288.86|288.26|288.96|288.36|288.96|288.36|288.86|288.26|0
1678787100000|2023-03-14 09:45:00|289.06|288.46|288.96|288.36|289.06|288.46|288.86|288.26|0
1678787400000|2023-03-14 09:50:00|288.66|288.41|288.56|288.41|288.81|288.61|288.51|288.36|43
1678787700000|2023-03-14 09:55:00|288.61|288.36|288.56|288.41|288.71|288.56|288.51|288.36|23
1678788000000|2023-03-14 10:00:00|288.61|288.36|288.56|288.36|288.61|288.41|288.51|288.36|1
1678788300000|2023-03-14 10:05:00|288.51|288.31|288.61|288.41|288.61|288.46|288.46|288.31|18
1678788600000|2023-03-14 10:10:00|288.71|288.46|288.76|288.56|288.81|288.61|288.61|288.41|42
1678788900000|2023-03-14 10:15:00|288.81|288.61|288.71|288.51|288.81|288.61|288.56|288.41|27
1678789200000|2023-03-14 10:20:00|288.76|288.56|288.76|288.56|288.81|288.66|288.71|288.51|7
1678789500000|2023-03-14 10:25:00|288.71|288.61|288.86|288.71|288.86|288.71|288.66|288.51|2
1678789800000|2023-03-14 10:30:00|288.81|288.66|288.86|288.66|288.86|288.71|288.76|288.56|0
1678790100000|2023-03-14 10:35:00|288.81|288.61|288.61|288.46|288.81|288.61|288.61|288.46|8
1678790400000|2023-03-14 10:40:00|288.66|288.41|288.66|288.51|288.66|288.51|288.56|288.41|8
1678790700000|2023-03-14 10:45:00|288.71|288.56|288.71|288.51|288.81|288.66|288.66|288.46|11
1678791000000|2023-03-14 10:50:00|288.66|288.56|288.61|288.41|288.71|288.56|288.61|288.41|12
1678791300000|2023-03-14 10:55:00|288.56|288.46|288.66|288.51|288.71|288.56|288.56|288.41|8
1678791600000|2023-03-14 11:00:00|288.71|288.46|288.76|288.56|288.76|288.61|288.71|288.46|15
1678791900000|2023-03-14 11:05:00|288.81|288.61|288.91|288.71|288.91|288.76|288.71|288.56|7
1678792200000|2023-03-14 11:10:00|288.96|288.76|288.96|288.76|289.01|288.86|288.91|288.71|1
1678792500000|2023-03-14 11:15:00|288.91|288.71|288.96|288.76|289.01|288.86|288.91|288.71|2
1678792800000|2023-03-14 11:20:00|289.01|288.81|289.21|289.06|289.26|289.11|289.01|288.76|41
1678793100000|2023-03-14 11:25:00|289.16|289.01|289.11|288.96|289.21|289.06|289.11|288.91|13
1678793400000|2023-03-14 11:30:00|289.06|288.91|289.16|289.01|289.16|289.01|288.96|288.76|17
1678793700000|2023-03-14 11:35:00|289.11|288.96|289.21|289.06|289.21|289.06|289.11|288.91|30
1678794000000|2023-03-14 11:40:00|289.26|289.11|289.26|289.06|289.31|289.16|289.21|289.01|20
1678794300000|2023-03-14 11:45:00|289.21|289.11|289.21|289.06|289.31|289.11|289.21|289.06|11
1678794600000|2023-03-14 11:50:00|289.26|289.11|289.26|289.11|289.31|289.16|289.21|289.01|54
1678794900000|2023-03-14 11:55:00|289.21|289.06|289.21|289.06|289.21|289.06|289.16|289.01|11
1678795200000|2023-03-14 12:00:00|289.26|289.11|289.26|289.06|289.41|289.26|289.26|289.06|57
1678795500000|2023-03-14 12:05:00|289.31|289.11|289.26|289.11|289.31|289.16|289.16|289.01|17
1678795800000|2023-03-14 12:10:00|289.31|289.16|289.31|289.16|289.41|289.26|289.26|289.11|125
1678796100000|2023-03-14 12:15:00|289.36|289.11|289.31|289.16|289.36|289.21|289.26|289.06|53
1678796400000|2023-03-14 12:20:00|289.26|289.11|289.26|289.11|289.31|289.16|289.21|289.06|24
1678796700000|2023-03-14 12:25:00|289.31|289.16|289.16|288.96|289.31|289.16|289.16|288.96|51
1678797000000|2023-03-14 12:30:00|289.06|288.86|289.56|289.36|290.31|290.11|288.76|288.61|280
1678797300000|2023-03-14 12:35:00|289.51|289.31|289.66|289.46|289.81|289.61|289.11|288.96|117
1678797600000|2023-03-14 12:40:00|289.61|289.41|289.81|289.66|289.91|289.71|289.41|289.21|107
1678797900000|2023-03-14 12:45:00|289.86|289.61|289.91|289.71|289.96|289.76|289.66|289.51|102
1678798200000|2023-03-14 12:50:00|289.96|289.76|290.01|289.81|290.01|289.86|289.56|289.41|167
1678798500000|2023-03-14 12:55:00|289.96|289.86|289.96|289.76|290.21|290.01|289.91|289.76|106
1678798800000|2023-03-14 13:00:00|289.91|289.81|289.96|289.76|290.16|289.96|289.86|289.71|65
1678799100000|2023-03-14 13:05:00|290.01|289.81|289.91|289.71|290.11|289.91|289.81|289.66|38
1678799400000|2023-03-14 13:10:00|289.86|289.66|290.01|289.86|290.11|289.91|289.86|289.66|79
1678799700000|2023-03-14 13:15:00|289.96|289.81|290.01|289.86|290.21|290.01|289.96|289.76|88
1678800000000|2023-03-14 13:20:00|290.06|289.81|290.01|289.81|290.11|289.91|289.91|289.71|93
1678800300000|2023-03-14 13:25:00|290.06|289.86|290.16|289.96|290.26|290.11|289.96|289.76|43
1678800600000|2023-03-14 13:30:00|290.21|290.01|290.76|290.56|291.11|290.96|290.16|290.01|385
1678800900000|2023-03-14 13:35:00|290.81|290.61|291.51|291.36|291.71|291.51|290.81|290.61|545
1678801200000|2023-03-14 13:40:00|291.56|291.31|291.16|290.96|291.66|291.46|291.06|290.91|146
1678801500000|2023-03-14 13:45:00|291.21|291.01|291.21|291.01|291.61|291.41|291.01|290.81|170
1678801800000|2023-03-14 13:50:00|291.16|291.06|290.86|290.66|291.31|291.11|290.76|290.56|57
1678802100000|2023-03-14 13:55:00|290.81|290.61|290.61|290.41|290.91|290.71|290.51|290.31|84
1678802400000|2023-03-14 14:00:00|290.66|290.46|290.91|290.71|290.96|290.81|290.31|290.11|129
1678802700000|2023-03-14 14:05:00|290.96|290.76|290.91|290.71|291.11|290.96|290.76|290.61|80
1678803000000|2023-03-14 14:10:00|290.86|290.76|290.91|290.71|290.96|290.76|290.61|290.41|100
1678803300000|2023-03-14 14:15:00|290.86|290.66|291.01|290.81|291.06|290.86|290.71|290.51|91
1678803600000|2023-03-14 14:20:00|290.96|290.76|291.16|290.96|291.21|291.01|290.86|290.66|74
1678803900000|2023-03-14 14:25:00|291.11|290.91|291.11|290.91|291.16|291.01|290.96|290.76|103
1678804200000|2023-03-14 14:30:00|291.06|290.96|291.41|291.21|291.46|291.21|291.06|290.86|109
1678804500000|2023-03-14 14:35:00|291.36|291.16|291.31|291.11|291.41|291.26|291.06|290.91|36
1678804800000|2023-03-14 14:40:00|291.36|291.16|291.21|291.01|291.56|291.36|291.21|291.01|70
1678805100000|2023-03-14 14:45:00|291.26|291.06|291.51|291.31|291.56|291.41|291.21|291.01|29
1678805400000|2023-03-14 14:50:00|291.46|291.26|291.51|291.36|291.61|291.41|291.41|291.26|17
1678805700000|2023-03-14 14:55:00|291.56|291.31|291.01|290.86|291.56|291.36|291.01|290.86|29
1678806000000|2023-03-14 15:00:00|291.06|290.91|291.46|291.31|291.51|291.36|291.06|290.86|31
1678806300000|2023-03-14 15:05:00|291.51|291.26|291.81|291.66|291.81|291.66|291.51|291.26|15
1678806600000|2023-03-14 15:10:00|291.86|291.71|291.96|291.81|292.01|291.86|291.81|291.61|42
1678806900000|2023-03-14 15:15:00|292.01|291.86|292.01|291.81|292.16|291.96|291.86|291.71|40
1678807200000|2023-03-14 15:20:00|292.06|291.86|292.11|291.96|292.11|291.96|291.96|291.76|44
1678807500000|2023-03-14 15:25:00|292.06|291.91|292.06|291.86|292.11|291.96|291.96|291.76|40
1678807800000|2023-03-14 15:30:00|292.11|291.91|291.86|291.71|292.11|291.91|291.86|291.71|24
1678808100000|2023-03-14 15:35:00|291.91|291.76|292.06|291.91|292.06|291.91|291.86|291.71|45
1678808400000|2023-03-14 15:40:00|292.01|291.86|291.96|291.81|292.01|291.86|291.86|291.71|61
1678808700000|2023-03-14 15:45:00|291.91|291.76|291.81|291.61|291.96|291.76|291.76|291.61|51
1678809000000|2023-03-14 15:50:00|291.86|291.66|291.91|291.76|292.01|291.81|291.86|291.61|36
1678809300000|2023-03-14 15:55:00|291.86|291.71|291.86|291.71|291.96|291.81|291.81|291.61|41
1678809600000|2023-03-14 16:00:00|291.91|291.76|291.81|291.66|292.06|291.86|291.81|291.66|62
1678809900000|2023-03-14 16:05:00|291.86|291.71|291.86|291.71|291.91|291.76|291.76|291.56|43
1678810200000|2023-03-14 16:10:00|291.81|291.66|291.86|291.66|291.96|291.81|291.76|291.61|68
1678810500000|2023-03-14 16:15:00|291.81|291.61|291.81|291.61|291.96|291.76|291.66|291.51|45
1678810800000|2023-03-14 16:20:00|291.76|291.51|291.71|291.51|291.86|291.66|291.66|291.51|37
1678811100000|2023-03-14 16:25:00|291.66|291.46|291.71|291.51|291.76|291.61|291.46|291.31|44
1678811400000|2023-03-14 16:30:00|291.76|291.56|291.61|291.41|291.76|291.56|291.51|291.31|107
1678811700000|2023-03-14 16:35:00|291.66|291.46|291.71|291.51|291.71|291.51|291.51|291.31|28
1678812000000|2023-03-14 16:40:00|291.66|291.46|291.46|291.26|291.66|291.46|291.36|291.21|43
1678812300000|2023-03-14 16:45:00|291.51|291.31|291.66|291.46|291.81|291.66|291.51|291.31|87
1678812600000|2023-03-14 16:50:00|291.61|291.51|291.46|291.26|291.66|291.51|291.41|291.26|15
1678812900000|2023-03-14 16:55:00|291.41|291.21|291.41|291.26|291.46|291.31|291.36|291.16|14
1678813200000|2023-03-14 17:00:00|291.46|291.31|291.46|291.26|291.56|291.36|291.41|291.26|5
1678813500000|2023-03-14 17:05:00|291.41|291.31|291.21|291.01|291.46|291.31|291.21|291.01|32
1678813800000|2023-03-14 17:10:00|291.16|290.96|291.21|291.06|291.36|291.16|291.11|290.96|73
1678814100000|2023-03-14 17:15:00|291.16|291.01|291.06|290.86|291.21|291.01|290.76|290.61|68
1678814400000|2023-03-14 17:20:00|291.01|290.91|290.76|290.56|291.01|290.91|290.66|290.46|39
1678814700000|2023-03-14 17:25:00|290.81|290.61|290.91|290.71|290.96|290.76|290.76|290.56|31
1678815000000|2023-03-14 17:30:00|290.86|290.76|290.81|290.66|290.96|290.76|290.71|290.56|31
1678815300000|2023-03-14 17:35:00|290.86|290.61|291.11|290.96|291.11|290.96|290.86|290.61|18
1678815600000|2023-03-14 17:40:00|291.16|290.91|290.91|290.71|291.26|291.06|290.91|290.71|13
1678815900000|2023-03-14 17:45:00|290.86|290.76|291.11|290.91|291.11|290.91|290.86|290.71|0
1678816200000|2023-03-14 17:50:00|291.06|290.86|291.11|290.91|291.11|290.96|291.01|290.81|5
1678816500000|2023-03-14 17:55:00|291.06|290.86|291.01|290.86|291.11|290.91|290.91|290.76|9
1678816800000|2023-03-14 18:00:00|291.06|290.81|290.86|290.71|291.16|290.96|290.86|290.71|9
1678817100000|2023-03-14 18:05:00|290.81|290.66|290.71|290.51|290.86|290.66|290.56|290.41|18
1678817400000|2023-03-14 18:10:00|290.76|290.56|290.76|290.56|290.86|290.66|290.71|290.51|5
1678817700000|2023-03-14 18:15:00|290.71|290.51|290.61|290.46|290.71|290.51|290.51|290.36|13
1678818000000|2023-03-14 18:20:00|290.56|290.41|290.66|290.46|290.76|290.56|290.46|290.31|22
1678818300000|2023-03-14 18:25:00|290.61|290.41|291.01|290.81|291.06|290.86|290.61|290.41|18
1678818600000|2023-03-14 18:30:00|290.96|290.76|291.01|290.81|291.11|290.91|290.86|290.66|12
1678818900000|2023-03-14 18:35:00|290.96|290.76|291.06|290.86|291.16|290.96|290.86|290.71|9
1678819200000|2023-03-14 18:40:00|291.11|290.91|291.01|290.86|291.11|290.91|290.91|290.71|3
1678819500000|2023-03-14 18:45:00|291.06|290.91|291.06|290.86|291.16|291.01|291.01|290.81|10
1678819800000|2023-03-14 18:50:00|291.01|290.81|291.01|290.81|291.16|290.96|290.96|290.81|9
1678820100000|2023-03-14 18:55:00|290.96|290.86|290.96|290.76|291.06|290.86|290.91|290.71|15
1678820400000|2023-03-14 19:00:00|290.91|290.81|290.96|290.76|291.06|290.86|290.81|290.66|17
1678820700000|2023-03-14 19:05:00|290.91|290.71|290.56|290.36|290.91|290.76|290.51|290.36|10
1678821000000|2023-03-14 19:10:00|290.51|290.31|290.36|290.21|290.51|290.36|290.36|290.21|10
1678821300000|2023-03-14 19:15:00|290.41|290.26|290.71|290.51|290.71|290.51|290.36|290.21|11
1678821600000|2023-03-14 19:20:00|290.66|290.46|290.51|290.31|290.66|290.51|290.46|290.26|10
1678821900000|2023-03-14 19:25:00|290.56|290.36|290.66|290.46|290.66|290.46|290.51|290.31|13
1678822200000|2023-03-14 19:30:00|290.61|290.51|290.86|290.66|290.86|290.71|290.61|290.46|14
1678822500000|2023-03-14 19:35:00|290.91|290.71|290.81|290.61|290.96|290.81|290.81|290.61|19
1678822800000|2023-03-14 19:40:00|290.76|290.66|290.96|290.76|291.01|290.81|290.76|290.61|3
1678823100000|2023-03-14 19:45:00|291.01|290.81|290.96|290.81|291.06|290.91|290.86|290.66|12
1678823400000|2023-03-14 19:50:00|291.01|290.86|291.21|291.06|291.21|291.06|291.01|290.81|21
1678823700000|2023-03-14 19:55:00|291.26|291.11|291.61|291.46|291.71|291.51|291.21|291.06|102
1678824000000|2023-03-14 20:00:00|291.66|291.41|291.56|291.41|291.66|291.41|291.51|291.31|4
1678824300000|2023-03-14 20:05:00|291.51|291.31|291.66|291.46|291.71|291.51|291.51|291.31|25
1678824600000|2023-03-14 20:10:00|291.61|291.51|291.51|291.31|291.61|291.51|291.51|291.31|1
1678824900000|2023-03-14 20:15:00|291.56|291.36|291.56|291.31|291.56|291.36|291.56|291.31|0
1678825200000|2023-03-14 20:20:00|291.61|291.36|291.61|291.46|291.61|291.46|291.61|291.31|4
1678825500000|2023-03-14 20:25:00|291.56|291.41|291.61|291.41|291.61|291.41|291.56|291.41|12
1678825800000|2023-03-14 20:30:00|291.66|291.46|291.61|291.46|291.66|291.46|291.61|291.46|1
1678826100000|2023-03-14 20:35:00|291.56|291.41|291.61|291.41|291.61|291.41|291.56|291.41|5
1678826400000|2023-03-14 20:40:00|291.66|291.46|291.61|291.41|291.66|291.46|291.61|291.41|1
1678826700000|2023-03-14 20:45:00|291.66|291.36|291.76|291.56|291.76|291.56|291.56|291.36|20
1678827000000|2023-03-14 20:50:00|291.81||291.76||291.81||291.76||1
1678827300000|2023-03-14 20:55:00|291.71|291.51|291.76|291.56|291.81|291.61|291.66|291.46|37
1678827600000|2023-03-14 21:00:00|291.81||291.91||291.91||291.81||1
1678827900000|2023-03-14 21:05:00|291.96|291.21|291.96|291.26|291.96|291.26|291.96|291.21|1
1678828200000|2023-03-14 21:10:00||291.21||291.36||291.36||291.21|1
1678828500000|2023-03-14 21:15:00|291.86|291.26|291.96|291.36|291.96|291.36|291.86|291.26|0
1678829100000|2023-03-14 21:25:00|291.86|291.26|291.96|291.36|291.96|291.36|291.86|291.26|0
1678829700000|2023-03-14 21:35:00|291.86|291.26|291.86|291.26|291.96|291.36|291.86|291.26|0
1678830000000|2023-03-14 21:40:00|291.96|291.36|291.86|291.26|291.96|291.36|291.86|291.26|0
1678831200000|2023-03-14 22:00:00|291.76|291.16|291.86|291.26|291.86|291.26|291.76|291.16|0
1678831500000|2023-03-14 22:05:00|291.76|291.16|291.76|291.16|291.86|291.26|291.76|291.16|0
1678831800000|2023-03-14 22:10:00|291.66|291.06|291.66|291.06|291.66|291.06|291.66|291.06|0
1678832100000|2023-03-14 22:15:00|291.56|290.96|291.66|291.06|291.66|291.06|291.56|290.96|0
1678832400000|2023-03-14 22:20:00|291.56|290.96|291.66|291.06|291.66|291.06|291.56|290.96|0
1678833000000|2023-03-14 22:30:00|291.56|290.96|291.56|290.96|291.66|291.06|291.56|290.96|0
1678833300000|2023-03-14 22:35:00|291.66|291.06|291.66|291.06|291.66|291.06|291.56|290.96|0
1678833900000|2023-03-14 22:45:00|291.56|290.96|291.56|290.96|291.56|290.96|291.56|290.96|0
1678834800000|2023-03-14 23:00:00|291.66|291.06|291.66|291.06|291.86|291.26|291.66|291.06|0
1678835100000|2023-03-14 23:05:00|291.76|291.16|291.66|291.06|291.76|291.16|291.66|291.06|0
1678835400000|2023-03-14 23:10:00|291.76|291.16|291.86|291.26|291.86|291.26|291.76|291.16|0
1678835700000|2023-03-14 23:15:00|291.76|291.16|291.76|291.16|291.86|291.26|291.76|291.16|0
1678836000000|2023-03-14 23:20:00|291.86|291.26|291.76|291.16|291.86|291.26|291.76|291.16|0
1678836600000|2023-03-14 23:30:00|291.86|291.26|291.66|291.06|291.86|291.26|291.66|291.06|0
1678836900000|2023-03-14 23:35:00|291.76|291.16|291.66|291.06|291.76|291.16|291.66|291.06|0
1678837200000|2023-03-14 23:40:00|291.76|291.16|291.76|291.16|291.76|291.16|291.66|291.06|0
1678837500000|2023-03-14 23:45:00|291.66|291.06|291.66|291.06|291.66|291.06|291.66|291.06|0
1678837800000|2023-03-14 23:50:00|291.56|290.96|291.66|291.06|291.66|291.06|291.56|290.96|0
1678838100000|2023-03-14 23:55:00|291.76|291.16|291.76|291.16|291.76|291.16|291.76|291.16|0
1678838400000|2023-03-15 00:00:00|291.66|291.06|291.76|291.16|291.76|291.16|291.66|291.06|0
1678838700000|2023-03-15 00:05:00|291.86|291.26|291.56|290.96|291.86|291.26|291.56|290.96|0
1678839000000|2023-03-15 00:10:00|291.66|291.06|291.66|291.06|291.66|291.06|291.56|290.96|0
1678839300000|2023-03-15 00:15:00|291.76|291.16|291.66|291.06|291.76|291.16|291.66|291.06|0
1678839600000|2023-03-15 00:20:00|291.56|290.96|291.66|291.06|291.66|291.06|291.56|290.96|0
1678839900000|2023-03-15 00:25:00|291.56|290.96|291.56|290.96|291.66|291.06|291.56|290.96|0
1678840200000|2023-03-15 00:30:00|291.51|291.21|292.46|292.26|292.56|292.41|291.46|291.21|924
1678840500000|2023-03-15 00:35:00|292.41|292.21|292.16|292.01|292.41|292.26|292.16|292.01|406
1678840800000|2023-03-15 00:40:00|292.11|291.96|292.16|292.01|292.26|292.11|292.06|291.91|165
1678841100000|2023-03-15 00:45:00|292.26|292.11|292.31|292.16|292.31|292.16|292.11|291.96|259
1678841400000|2023-03-15 00:50:00|292.36|292.11|292.36|292.21|292.36|292.21|292.31|292.11|133
1678841700000|2023-03-15 00:55:00|292.31|292.16|293.26|293.06|293.31|293.11|292.26|292.11|655
1678842000000|2023-03-15 01:00:00|293.21|292.86|293.96|293.76|294.06|293.86|292.96|292.76|1241
1678842300000|2023-03-15 01:05:00|294.06|293.86|293.96|293.76|294.36|294.21|293.91|293.71|892
1678842600000|2023-03-15 01:10:00|293.91|293.71|294.51|294.36|294.66|294.51|293.91|293.71|765
1678842900000|2023-03-15 01:15:00|294.56|294.41|294.61|294.46|294.61|294.46|294.16|294.01|702
1678843200000|2023-03-15 01:20:00|294.51|294.36|293.91|293.76|294.51|294.36|293.71|293.56|624
1678843500000|2023-03-15 01:25:00|293.96|293.81|294.46|294.26|294.46|294.31|293.91|293.81|267
1678843800000|2023-03-15 01:30:00|294.41|294.31|294.51|294.36|294.71|294.56|294.41|294.26|457
1678844100000|2023-03-15 01:35:00|294.56|294.31|294.96|294.81|295.16|295.01|294.56|294.31|591
1678844400000|2023-03-15 01:40:00|294.91|294.76|294.99|294.84|295.19|295.04|294.86|294.71|363
1678844700000|2023-03-15 01:45:00|294.94|294.79|294.74|294.54|294.94|294.79|294.49|294.34|473
1678845000000|2023-03-15 01:50:00|294.69|294.59|295.64|295.49|295.69|295.49|294.69|294.59|870
1678845300000|2023-03-15 01:55:00|295.59|295.44|295.49|295.34|295.84|295.69|295.49|295.34|463
1678845600000|2023-03-15 02:00:00|295.44|295.29|295.79|295.64|295.84|295.69|295.39|295.19|534
1678845900000|2023-03-15 02:05:00|295.74|295.59|295.69|295.54|295.79|295.64|295.44|295.29|424
1678846200000|2023-03-15 02:10:00|295.59|295.44|295.09|294.94|295.59|295.44|295.04|294.89|270
1678846500000|2023-03-15 02:15:00|294.99|294.84|294.49|294.34|294.99|294.84|294.49|294.34|328
1678846800000|2023-03-15 02:20:00|294.44|294.29|294.64|294.49|294.64|294.49|294.44|294.29|336
1678847100000|2023-03-15 02:25:00|294.59|294.44|294.49|294.34|294.79|294.64|294.44|294.29|194
1678847400000|2023-03-15 02:30:00|294.44|294.29|294.74|294.59|294.74|294.59|294.44|294.29|135
1678847700000|2023-03-15 02:35:00|294.79|294.64|294.69|294.54|294.89|294.74|294.64|294.49|191
1678848000000|2023-03-15 02:40:00|294.64|294.49|294.44|294.29|294.69|294.54|294.44|294.29|298
1678848300000|2023-03-15 02:45:00|294.49|294.34|294.54|294.34|294.54|294.39|294.44|294.29|170
1678848600000|2023-03-15 02:50:00|294.49|294.39|294.54|294.39|294.69|294.49|294.44|294.29|331
1678848900000|2023-03-15 02:55:00|294.49|294.34|294.64|294.44|294.64|294.49|294.39|294.24|197
1678849200000|2023-03-15 03:00:00|294.59|294.39|294.49|294.34|294.64|294.49|294.44|294.29|159
1678849500000|2023-03-15 03:05:00|294.44|294.29|294.49|294.34|294.49|294.34|294.34|294.19|349
1678849800000|2023-03-15 03:10:00|294.54|294.39|294.39|294.24|294.59|294.44|294.34|294.19|223
1678850100000|2023-03-15 03:15:00|294.44|294.29|294.24|294.04|294.44|294.29|294.14|293.99|182
1678850400000|2023-03-15 03:20:00|294.19|294.09|294.09|293.94|294.24|294.09|294.09|293.94|123
1678850700000|2023-03-15 03:25:00|294.14|293.99|293.74|293.59|294.14|293.99|293.74|293.59|532
1678851000000|2023-03-15 03:30:00|293.69|293.54|293.49|293.34|293.69|293.54|293.44|293.29|602
1678851300000|2023-03-15 03:35:00|293.44|293.29|293.34|293.19|293.49|293.34|293.14|292.94|661
1678851600000|2023-03-15 03:40:00|293.39|293.24|293.69|293.49|293.69|293.49|293.39|293.24|117
1678851900000|2023-03-15 03:45:00|293.64|293.54|293.29|293.14|293.64|293.54|293.29|293.09|269
1678852200000|2023-03-15 03:50:00|293.24|293.09|293.54|293.34|293.54|293.34|293.24|293.04|141
1678852500000|2023-03-15 03:55:00|293.49|293.29|293.54|293.34|293.54|293.39|293.39|293.24|133
1678852800000|2023-03-15 04:00:00|293.49|293.39|293.64|293.49|293.64|293.49|293.44|293.29|108
1678853100000|2023-03-15 04:05:00|293.59|293.44|293.44|293.29|293.64|293.44|293.44|293.29|118
1678853400000|2023-03-15 04:10:00|293.49|293.34|293.44|293.29|293.49|293.34|293.44|293.29|45
1678853700000|2023-03-15 04:15:00|293.49|293.34|293.44|293.29|293.49|293.34|293.44|293.29|88
1678854000000|2023-03-15 04:20:00|293.49|293.34|293.44|293.29|293.49|293.34|293.44|293.29|68
1678854300000|2023-03-15 04:25:00|293.49|293.34|293.49|293.34|293.49|293.34|293.44|293.29|79
1678854600000|2023-03-15 04:30:00|293.54|293.39|293.54|293.39|293.59|293.44|293.49|293.34|115
1678854900000|2023-03-15 04:35:00|293.49|293.34|293.39|293.24|293.49|293.34|293.34|293.19|113
1678855200000|2023-03-15 04:40:00|293.44|293.29|293.39|293.24|293.49|293.29|293.39|293.24|93
1678855500000|2023-03-15 04:45:00|293.34|293.14|293.34|293.19|293.39|293.19|293.29|293.14|70
1678855800000|2023-03-15 04:50:00|293.39|293.24|293.34|293.19|293.44|293.29|293.34|293.19|53
1678856100000|2023-03-15 04:55:00|293.39|293.24|293.49|293.34|293.49|293.34|293.34|293.24|69
1678856400000|2023-03-15 05:00:00|293.59|293.44|293.24|293.09|293.74|293.59|293.24|293.09|392
1678856700000|2023-03-15 05:05:00|293.29|293.14|293.44|293.29|293.44|293.29|293.09|292.94|298
1678857000000|2023-03-15 05:10:00|293.49|293.34|293.39|293.24|293.64|293.49|293.34|293.19|317
1678857300000|2023-03-15 05:15:00|293.44|293.29|293.49|293.34|293.49|293.34|293.34|293.19|127
1678857600000|2023-03-15 05:20:00|293.59|293.39|293.39|293.24|293.59|293.44|293.34|293.19|124
1678857900000|2023-03-15 05:25:00|293.34|293.19|293.29|293.14|293.39|293.24|293.29|293.14|146
1678858200000|2023-03-15 05:30:00|293.24|293.09|293.04|292.89|293.24|293.09|293.04|292.89|145
1678858500000|2023-03-15 05:35:00|292.99|292.84|293.29|293.14|293.29|293.14|292.94|292.79|219
1678858800000|2023-03-15 05:40:00|293.34|293.19|293.44|293.29|293.49|293.29|293.24|293.09|123
1678859100000|2023-03-15 05:45:00|293.39|293.19|293.34|293.19|293.44|293.29|293.34|293.19|168
1678859400000|2023-03-15 05:50:00|293.39|293.24|293.49|293.34|293.54|293.39|293.34|293.19|220
1678859700000|2023-03-15 05:55:00|293.44|293.29|293.54|293.39|293.54|293.39|293.44|293.29|124
1678860000000|2023-03-15 06:00:00|293.59|293.44|293.64|293.49|293.74|293.54|293.54|293.39|174
1678860300000|2023-03-15 06:05:00|293.59|293.44|293.69|293.54|293.79|293.64|293.54|293.39|302
1678860600000|2023-03-15 06:10:00|293.74|293.59|293.79|293.64|293.79|293.64|293.69|293.49|168
1678860900000|2023-03-15 06:15:00|293.84|293.69|293.64|293.49|293.94|293.79|293.64|293.49|150
1678861200000|2023-03-15 06:20:00|293.59|293.44|293.44|293.29|293.59|293.44|293.44|293.29|229
1678861500000|2023-03-15 06:25:00|293.49|293.34|293.54|293.39|293.64|293.49|293.49|293.34|221
1678861800000|2023-03-15 06:30:00|293.49|293.34|293.64|293.49|293.64|293.49|293.49|293.34|178
1678862100000|2023-03-15 06:35:00|293.59|293.44|293.54|293.39|293.59|293.44|293.54|293.39|90
1678862400000|2023-03-15 06:40:00|293.59|293.44|293.54|293.39|293.59|293.44|293.49|293.34|187
1678862700000|2023-03-15 06:45:00|293.49|293.34|293.44|293.29|293.54|293.34|293.39|293.24|139
1678863000000|2023-03-15 06:50:00|293.49|293.34|293.49|293.34|293.54|293.39|293.44|293.29|162
1678863300000|2023-03-15 06:55:00|293.54|293.39|293.54|293.39|293.64|293.49|293.49|293.34|106
1678863600000|2023-03-15 07:00:00|293.59|293.44|293.94|293.79|293.94|293.79|293.54|293.39|175
1678863900000|2023-03-15 07:05:00|293.89|293.74|293.84|293.69|293.89|293.74|293.79|293.64|172
1678864200000|2023-03-15 07:10:00|293.89|293.64|293.84|293.69|293.89|293.69|293.74|293.54|150
1678864500000|2023-03-15 07:15:00|293.79|293.64|293.94|293.79|293.99|293.84|293.79|293.64|196
1678864800000|2023-03-15 07:20:00|293.89|293.74|293.94|293.79|293.99|293.84|293.79|293.64|136
1678865100000|2023-03-15 07:25:00|293.89|293.74|293.79|293.64|293.94|293.79|293.79|293.64|93
1678865400000|2023-03-15 07:30:00|293.84|293.69|293.84|293.69|293.84|293.69|293.74|293.54|115
1678865700000|2023-03-15 07:35:00|293.79|293.64|293.84|293.64|293.89|293.74|293.79|293.64|129
1678866000000|2023-03-15 07:40:00|293.79|293.69|293.99|293.84|293.99|293.84|293.79|293.64|138
1678866300000|2023-03-15 07:45:00|293.94|293.79|293.89|293.74|294.04|293.89|293.89|293.74|168
1678866600000|2023-03-15 07:50:00|293.84|293.69|293.69|293.54|293.84|293.69|293.69|293.54|138
1678866900000|2023-03-15 07:55:00|293.64|293.49|293.74|293.59|293.79|293.64|293.64|293.49|143
1678867200000|2023-03-15 08:00:00|293.79|293.64|293.54|293.39|293.79|293.64|293.39|293.24|385
1678867500000|2023-03-15 08:05:00|293.59|293.44|293.74|293.59|293.74|293.59|293.39|293.24|226
1678867800000|2023-03-15 08:10:00|293.69|293.54|294.04|293.89|294.04|293.89|293.69|293.49|178
1678868100000|2023-03-15 08:15:00|294.09|293.84|294.09|293.94|294.19|294.04|293.99|293.84|185
1678868400000|2023-03-15 08:20:00|294.04|293.89|293.84|293.69|294.09|293.89|293.79|293.64|184
1678868700000|2023-03-15 08:25:00|293.79|293.64|293.64|293.49|293.84|293.69|293.64|293.49|178
1678869000000|2023-03-15 08:30:00|293.69|293.54|293.44|293.24|293.69|293.54|293.34|293.19|409
1678869300000|2023-03-15 08:35:00|293.39|293.29|293.64|293.49|293.69|293.54|293.34|293.19|269
1678869600000|2023-03-15 08:40:00|293.59|293.44|293.84|293.69|293.84|293.69|293.59|293.44|148
1678869900000|2023-03-15 08:45:00|293.74|293.59|293.44|293.29|293.84|293.69|293.44|293.29|372
1678870200000|2023-03-15 08:50:00|293.49|293.34|293.79|293.64|293.79|293.64|293.44|293.29|302
1678870500000|2023-03-15 08:55:00|293.84|293.69|293.69|293.54|293.84|293.69|293.59|293.44|574
1678870800000|2023-03-15 09:00:00|293.74|293.49|293.84|293.64|293.84|293.69|293.54|293.39|428
1678871100000|2023-03-15 09:05:00|293.79|293.69|293.54|293.39|293.84|293.69|293.54|293.34|152
1678871400000|2023-03-15 09:10:00|293.49|293.34|293.29|293.14|293.54|293.39|293.29|293.14|111
1678871700000|2023-03-15 09:15:00|293.34|293.19|293.19|292.99|293.34|293.19|293.14|292.99|353
1678872000000|2023-03-15 09:20:00|293.44|292.84|293.04|292.44|293.54|292.94|293.04|292.44|6
1678872300000|2023-03-15 09:25:00|293.14|292.54|292.94|292.34|293.14|292.54|292.84|292.24|14
1678872600000|2023-03-15 09:30:00|292.84|292.24|293.04|292.44|293.14|292.54|292.74|292.14|0
1678872900000|2023-03-15 09:35:00|292.94|292.34|292.64|292.04|293.04|292.44|292.64|292.04|0
1678873200000|2023-03-15 09:40:00|292.54|291.94|292.54|291.94|292.64|292.04|292.44|291.84|0
1678873500000|2023-03-15 09:45:00|292.44|291.84|292.74|292.14|292.74|292.14|292.44|291.84|0
1678873800000|2023-03-15 09:50:00|292.69|292.44|292.39|292.19|292.94|292.74|292.19|291.99|522
1678874100000|2023-03-15 09:55:00|292.44|292.24|292.34|292.14|292.44|292.24|292.24|292.04|128
1678874400000|2023-03-15 10:00:00|292.29|292.09|292.34|292.19|292.44|292.29|292.19|292.04|67
1678874700000|2023-03-15 10:05:00|292.39|292.24|292.09|291.94|292.39|292.24|292.04|291.84|170
1678875000000|2023-03-15 10:10:00|292.04|291.89|291.84|291.69|292.04|291.89|291.64|291.49|221
1678875300000|2023-03-15 10:15:00|291.89|291.74|291.79|291.59|291.94|291.79|291.69|291.49|91
1678875600000|2023-03-15 10:20:00|291.84|291.64|291.64|291.44|292.04|291.84|291.59|291.39|148
1678875900000|2023-03-15 10:25:00|291.59|291.49|291.19|290.99|291.74|291.59|291.14|290.94|284
1678876200000|2023-03-15 10:30:00|291.24|291.04|291.59|291.39|291.69|291.49|291.19|290.99|113
1678876500000|2023-03-15 10:35:00|291.54|291.44|291.04|290.84|291.74|291.54|290.84|290.69|396
1678876800000|2023-03-15 10:40:00|291.09|290.89|290.99|290.79|291.29|291.09|290.89|290.69|119
1678877100000|2023-03-15 10:45:00|291.04|290.84|290.54|290.34|291.14|290.94|290.44|290.29|145
1678877400000|2023-03-15 10:50:00|290.49|290.39|290.34|290.14|290.69|290.54|289.89|289.69|100
1678877700000|2023-03-15 10:55:00|290.39|290.19|290.14|289.94|290.49|290.29|289.84|289.69|57
1678878000000|2023-03-15 11:00:00|290.19|289.99|290.54|290.34|290.54|290.39|290.09|289.94|65
1678878300000|2023-03-15 11:05:00|290.49|290.29|290.49|290.29|290.54|290.34|290.14|289.99|22
1678878600000|2023-03-15 11:10:00|290.44|290.24|290.54|290.34|290.64|290.49|290.24|290.09|38
1678878900000|2023-03-15 11:15:00|290.49|290.29|290.59|290.39|290.64|290.49|290.39|290.24|18
1678879200000|2023-03-15 11:20:00|290.54|290.34|290.44|290.24|290.59|290.34|290.14|289.99|26
1678879500000|2023-03-15 11:25:00|290.39|290.19|290.54|290.34|290.59|290.44|290.39|290.19|22
1678879800000|2023-03-15 11:30:00|290.49|290.29|290.29|290.09|290.64|290.44|290.24|290.09|25
1678880100000|2023-03-15 11:35:00|290.24|290.14|290.29|290.14|290.34|290.19|290.24|290.04|95
1678880400000|2023-03-15 11:40:00|290.34|290.19|290.29|290.14|290.34|290.19|290.19|290.04|33
1678880700000|2023-03-15 11:45:00|290.24|290.09|289.99|289.84|290.29|290.09|289.99|289.84|20
1678881000000|2023-03-15 11:50:00|290.04|289.89|290.04|289.89|290.09|289.94|289.94|289.79|13
1678881300000|2023-03-15 11:55:00|290.09|289.84|290.04|289.89|290.09|289.94|289.99|289.84|9
1678881600000|2023-03-15 12:00:00|289.99|289.84|289.59|289.44|290.09|289.89|289.59|289.44|41
1678881900000|2023-03-15 12:05:00|289.64|289.49|289.54|289.34|289.69|289.49|289.44|289.24|16
1678882200000|2023-03-15 12:10:00|289.49|289.39|289.84|289.64|289.84|289.69|289.49|289.34|29
1678882500000|2023-03-15 12:15:00|289.79|289.69|289.69|289.49|289.94|289.79|289.69|289.49|7
1678882800000|2023-03-15 12:20:00|289.74|289.54|289.64|289.44|289.84|289.69|289.64|289.44|9
1678883100000|2023-03-15 12:25:00|289.69|289.49|289.44|289.24|289.69|289.49|289.39|289.19|24
1678883400000|2023-03-15 12:30:00|289.54|289.29|289.59|289.39|290.09|289.89|289.44|289.29|40
1678883700000|2023-03-15 12:35:00|289.54|289.44|288.84|288.64|289.64|289.49|288.79|288.59|168
1678884000000|2023-03-15 12:40:00|288.79|288.59|288.54|288.39|288.99|288.79|288.54|288.34|165
1678884300000|2023-03-15 12:45:00|288.59|288.44|287.84|287.69|288.59|288.44|287.79|287.64|456
1678884600000|2023-03-15 12:50:00|287.89|287.74|288.34|288.19|288.54|288.39|287.89|287.74|73
1678884900000|2023-03-15 12:55:00|288.29|288.14|288.39|288.24|288.49|288.29|288.14|287.94|32
1678885200000|2023-03-15 13:00:00|288.44|288.29|288.79|288.59|288.79|288.64|288.39|288.19|39
1678885500000|2023-03-15 13:05:00|288.74|288.54|288.39|288.19|288.74|288.54|288.19|288.04|29
1678885800000|2023-03-15 13:10:00|288.44|288.24|288.64|288.44|288.64|288.49|288.29|288.14|26
1678886100000|2023-03-15 13:15:00|288.59|288.39|288.69|288.54|288.79|288.64|288.49|288.34|79
1678886400000|2023-03-15 13:20:00|288.74|288.49|289.04|288.84|289.09|288.89|288.64|288.49|144
1678886700000|2023-03-15 13:25:00|288.99|288.79|289.14|288.94|289.24|289.09|288.89|288.69|136
1678887000000|2023-03-15 13:30:00|289.09|288.99|289.44|289.29|289.69|289.49|289.09|288.89|163
1678887300000|2023-03-15 13:35:00|289.39|289.24|289.69|289.49|289.84|289.69|289.19|289.04|160
1678887600000|2023-03-15 13:40:00|289.74|289.54|289.79|289.64|290.09|289.89|289.44|289.29|638
1678887900000|2023-03-15 13:45:00|289.84|289.69|289.64|289.44|289.94|289.74|289.34|289.19|201
1678888200000|2023-03-15 13:50:00|289.59|289.49|289.49|289.34|289.59|289.49|289.04|288.89|114
1678888500000|2023-03-15 13:55:00|289.54|289.29|289.04|288.84|289.54|289.29|288.89|288.74|67
1678888800000|2023-03-15 14:00:00|288.99|288.79|288.84|288.64|289.04|288.84|288.44|288.29|78
1678889100000|2023-03-15 14:05:00|288.94|288.74|289.14|288.94|289.19|288.99|288.74|288.59|74
1678889400000|2023-03-15 14:10:00|289.19|288.99|288.84|288.69|289.54|289.34|288.79|288.64|49
1678889700000|2023-03-15 14:15:00|288.94|288.74|288.79|288.59|289.14|288.94|288.39|288.24|126
1678890000000|2023-03-15 14:20:00|288.84|288.64|288.69|288.49|288.99|288.84|288.59|288.39|69
1678890300000|2023-03-15 14:25:00|288.64|288.44|288.74|288.54|288.79|288.64|288.34|288.19|80
1678890600000|2023-03-15 14:30:00|288.64|288.44|288.19|288.04|288.74|288.54|288.19|287.99|108
1678890900000|2023-03-15 14:35:00|288.14|287.99|287.99|287.79|288.44|288.29|287.94|287.79|111
1678891200000|2023-03-15 14:40:00|287.94|287.84|287.84|287.69|287.99|287.84|287.59|287.44|136
1678891500000|2023-03-15 14:45:00|287.79|287.59|287.49|287.34|287.79|287.64|287.39|287.19|99
1678891800000|2023-03-15 14:50:00|287.54|287.29|287.59|287.44|287.74|287.54|287.14|286.94|122
1678892100000|2023-03-15 14:55:00|287.64|287.49|288.19|287.99|288.19|288.04|287.54|287.39|67
1678892400000|2023-03-15 15:00:00|288.24|288.04|288.34|288.14|288.44|288.29|288.04|287.89|72
1678892700000|2023-03-15 15:05:00|288.29|288.09|288.64|288.44|288.74|288.54|288.19|287.99|75
1678893000000|2023-03-15 15:10:00|288.59|288.39|288.79|288.64|288.84|288.69|288.54|288.39|182
1678893300000|2023-03-15 15:15:00|288.84|288.69|289.09|288.94|289.19|289.04|288.79|288.64|108
1678893600000|2023-03-15 15:20:00|289.14|288.99|288.59|288.39|289.14|288.99|288.44|288.24|70
1678893900000|2023-03-15 15:25:00|288.54|288.44|288.74|288.59|288.79|288.64|288.54|288.34|54
1678894200000|2023-03-15 15:30:00|288.79|288.64|288.74|288.54|289.14|288.99|288.74|288.54|71
1678894500000|2023-03-15 15:35:00|288.69|288.59|288.49|288.29|288.74|288.59|288.44|288.29|43
1678894800000|2023-03-15 15:40:00|288.44|288.34|288.79|288.59|288.99|288.79|288.44|288.29|12
1678895100000|2023-03-15 15:45:00|288.84|288.64|289.24|289.04|289.34|289.14|288.79|288.59|37
1678895400000|2023-03-15 15:50:00|289.29|289.09|288.94|288.74|289.29|289.09|288.84|288.69|31
1678895700000|2023-03-15 15:55:00|288.89|288.79|288.84|288.64|289.04|288.89|288.79|288.64|20
1678896000000|2023-03-15 16:00:00|288.89|288.69|288.59|288.39|288.99|288.79|288.59|288.39|54
1678896300000|2023-03-15 16:05:00|288.54|288.44|288.19|288.04|288.54|288.44|288.09|287.94|175
1678896600000|2023-03-15 16:10:00|288.14|287.99|288.14|287.99|288.29|288.09|288.04|287.84|61
1678896900000|2023-03-15 16:15:00|288.19|288.04|288.24|288.09|288.49|288.29|288.14|287.99|250
1678897200000|2023-03-15 16:20:00|288.19|288.04|287.79|287.59|288.34|288.19|287.79|287.59|227
1678897500000|2023-03-15 16:25:00|287.74|287.54|287.74|287.59|287.84|287.69|287.59|287.44|95
1678897800000|2023-03-15 16:30:00|287.79|287.64|287.74|287.59|288.04|287.84|287.74|287.54|20
1678898100000|2023-03-15 16:35:00|287.79|287.54|287.39|287.24|287.89|287.69|287.39|287.19|23
1678898400000|2023-03-15 16:40:00|287.44|287.19|287.34|287.14|287.49|287.29|287.19|287.04|48
1678898700000|2023-03-15 16:45:00|287.29|287.19|287.49|287.34|287.49|287.34|287.29|287.14|42
1678899000000|2023-03-15 16:50:00|287.44|287.29|287.19|287.04|287.44|287.34|287.19|286.99|32
1678899300000|2023-03-15 16:55:00|287.24|287.09|287.04|286.89|287.24|287.09|286.94|286.79|17
1678899600000|2023-03-15 17:00:00|287.09|286.84|286.89|286.74|287.09|286.94|286.79|286.64|61
1678899900000|2023-03-15 17:05:00|286.94|286.79|287.24|287.09|287.39|287.19|286.94|286.79|14
1678900200000|2023-03-15 17:10:00|287.29|287.04|287.59|287.44|287.59|287.44|287.19|287.04|64
1678900500000|2023-03-15 17:15:00|287.69|287.49|287.69|287.54|287.84|287.64|287.54|287.34|17
1678900800000|2023-03-15 17:20:00|287.74|287.59|287.69|287.54|287.79|287.64|287.59|287.39|6
1678901100000|2023-03-15 17:25:00|287.74|287.49|287.89|287.69|287.94|287.79|287.69|287.49|8
1678901400000|2023-03-15 17:30:00|287.94|287.74|287.79|287.64|287.94|287.74|287.54|287.39|4
1678901700000|2023-03-15 17:35:00|287.84|287.69|287.59|287.39|287.89|287.74|287.54|287.39|4
1678902000000|2023-03-15 17:40:00|287.64|287.34|287.49|287.29|287.64|287.34|287.39|287.19|11
1678902300000|2023-03-15 17:45:00|287.44|287.24|287.44|287.24|287.54|287.34|287.34|287.14|6
1678902600000|2023-03-15 17:50:00|287.39|287.19|287.84|287.69|287.84|287.69|287.39|287.19|20
1678902900000|2023-03-15 17:55:00|287.79|287.64|287.89|287.69|287.99|287.79|287.69|287.49|19
1678903200000|2023-03-15 18:00:00|287.94|287.74|287.84|287.69|287.94|287.79|287.79|287.59|24
1678903500000|2023-03-15 18:05:00|287.79|287.64|287.84|287.69|287.94|287.79|287.74|287.59|13
1678903800000|2023-03-15 18:10:00|287.89|287.64|287.89|287.74|287.99|287.79|287.84|287.64|14
1678904100000|2023-03-15 18:15:00|287.84|287.69|288.09|287.84|288.09|287.89|287.74|287.54|14
1678904400000|2023-03-15 18:20:00|288.04|287.89|288.49|288.29|288.49|288.29|287.99|287.84|12
1678904700000|2023-03-15 18:25:00|288.44|288.34|289.14|288.94|289.34|289.14|288.39|288.19|137
1678905000000|2023-03-15 18:30:00|289.19|289.04|289.44|289.29|289.54|289.39|289.14|288.89|43
1678905300000|2023-03-15 18:35:00|289.49|289.24|289.44|289.24|289.64|289.44|289.29|289.09|57
1678905600000|2023-03-15 18:40:00|289.39|289.19|289.54|289.34|289.69|289.54|289.34|289.19|39
1678905900000|2023-03-15 18:45:00|289.49|289.39|289.24|289.04|289.49|289.39|289.19|289.04|57
1678906200000|2023-03-15 18:50:00|289.29|289.09|289.54|289.34|289.59|289.39|289.04|288.84|79
1678906500000|2023-03-15 18:55:00|289.49|289.39|289.54|289.34|289.64|289.49|289.44|289.24|117
1678906800000|2023-03-15 19:00:00|289.59|289.39|289.49|289.29|289.84|289.69|289.44|289.24|182
1678907100000|2023-03-15 19:05:00|289.54|289.34|289.49|289.29|289.94|289.79|289.34|289.19|106
1678907400000|2023-03-15 19:10:00|289.39|289.24|289.74|289.54|289.84|289.64|289.29|289.09|22
1678907700000|2023-03-15 19:15:00|289.79|289.59|289.74|289.54|289.89|289.74|289.74|289.54|30
1678908000000|2023-03-15 19:20:00|289.69|289.49|289.89|289.69|290.04|289.84|289.59|289.39|27
1678908300000|2023-03-15 19:25:00|289.94|289.74|289.99|289.79|290.14|289.99|289.74|289.59|53
1678908600000|2023-03-15 19:30:00|289.94|289.74|289.89|289.74|290.09|289.89|289.79|289.64|10
1678908900000|2023-03-15 19:35:00|289.84|289.69|289.79|289.59|289.89|289.74|289.59|289.44|9
1678909200000|2023-03-15 19:40:00|289.74|289.54|289.64|289.44|289.74|289.59|289.29|289.09|27
1678909500000|2023-03-15 19:45:00|289.59|289.39|289.64|289.44|289.74|289.54|289.44|289.29|15
1678909800000|2023-03-15 19:50:00|289.59|289.39|289.44|289.24|289.64|289.44|289.34|289.19|18
1678910100000|2023-03-15 19:55:00|289.49|289.29|290.09|289.89|290.09|289.89|289.44|289.24|45
1678910400000|2023-03-15 20:00:00|290.04|289.84|290.04|289.84|290.09|289.94|289.94|289.74|17
1678910700000|2023-03-15 20:05:00|290.09|289.89|290.09|289.89|290.09|289.94|289.99|289.84|30
1678911000000|2023-03-15 20:10:00|290.04|289.84|289.99|289.79|290.04|289.89|289.94|289.79|5
1678911300000|2023-03-15 20:15:00|290.04|289.84|290.04|289.84|290.04|289.89|289.99|289.79|0
1678911600000|2023-03-15 20:20:00||289.89||289.84||289.89||289.84|0
1678911900000|2023-03-15 20:25:00|289.99|289.89|289.99|289.79|290.04|289.89|289.99|289.79|1
1678912200000|2023-03-15 20:30:00|289.94|289.84|289.99|289.79|289.99|289.84|289.94|289.79|1
1678912500000|2023-03-15 20:35:00|290.04|289.84|290.09|289.94|290.09|289.94|290.04|289.79|3
1678912800000|2023-03-15 20:40:00|290.14|289.99|289.99|289.79|290.14|289.99|289.99|289.79|13
1678913100000|2023-03-15 20:45:00||289.84||289.84||289.84||289.79|0
1678913400000|2023-03-15 20:50:00|289.94|289.79|289.99|289.84|289.99|289.84|289.94|289.79|5
1678913700000|2023-03-15 20:55:00|290.04|289.79|289.99|289.74|290.04|289.84|289.89|289.64|12
1678914000000|2023-03-15 21:00:00|290.04|289.69|290.09|289.19|290.19|289.79|289.94|289.14|1
1678914300000|2023-03-15 21:05:00|290.19|289.24|290.14|289.19|290.19|289.24|290.04|289.19|2
1678914600000|2023-03-15 21:10:00|289.94|289.14|289.94|289.34|289.94|289.34|289.94|289.09|1
1678914900000|2023-03-15 21:15:00|289.84|289.24|289.94|289.34|289.94|289.34|289.84|289.24|0
1678916100000|2023-03-15 21:35:00|289.84|289.24|289.84|289.24|289.94|289.34|289.84|289.24|0
1678916700000|2023-03-15 21:45:00|289.74|289.14|289.84|289.24|289.84|289.24|289.74|289.14|0
1678917600000|2023-03-15 22:00:00|289.94|289.34|289.94|289.34|290.04|289.44|289.74|289.14|0
1678917900000|2023-03-15 22:05:00|289.84|289.24|289.84|289.24|289.94|289.34|289.74|289.14|0
1678918200000|2023-03-15 22:10:00|289.74|289.14|289.94|289.34|289.94|289.34|289.74|289.14|0
1678918500000|2023-03-15 22:15:00|290.04|289.44|290.04|289.44|290.04|289.44|289.94|289.34|0
1678918800000|2023-03-15 22:20:00|289.94|289.34|290.04|289.44|290.14|289.54|289.94|289.34|0
1678919100000|2023-03-15 22:25:00|290.14|289.54|290.04|289.44|290.14|289.54|290.04|289.44|0
1678919400000|2023-03-15 22:30:00|290.14|289.54|290.14|289.54|290.14|289.54|290.04|289.44|0
1678919700000|2023-03-15 22:35:00|290.24|289.64|290.24|289.64|290.24|289.64|290.24|289.64|0
1678920000000|2023-03-15 22:40:00|290.14|289.54|290.14|289.54|290.24|289.64|290.14|289.54|0
1678920300000|2023-03-15 22:45:00|290.24|289.64|290.14|289.54|290.24|289.64|290.14|289.54|0
1678920600000|2023-03-15 22:50:00|290.04|289.44|290.04|289.44|290.14|289.54|290.04|289.44|0
1678920900000|2023-03-15 22:55:00|290.14|289.54|290.14|289.54|290.14|289.54|290.04|289.44|0
1678921200000|2023-03-15 23:00:00|290.24|289.64|290.24|289.64|290.24|289.64|290.14|289.54|0
1678921500000|2023-03-15 23:05:00|290.14|289.54|290.24|289.64|290.24|289.64|290.14|289.54|0
1678921800000|2023-03-15 23:10:00|290.14|289.54|290.24|289.64|290.24|289.64|290.14|289.54|0
1678922100000|2023-03-15 23:15:00|290.14|289.54|290.14|289.54|290.24|289.64|290.14|289.54|0
1678922400000|2023-03-15 23:20:00|290.24|289.64|290.14|289.54|290.24|289.64|290.14|289.54|0
1678923000000|2023-03-15 23:30:00|290.24|289.64|290.24|289.64|290.24|289.64|290.24|289.64|0
1678923300000|2023-03-15 23:35:00|290.14|289.54|290.14|289.54|290.24|289.64|290.14|289.54|0
1678923600000|2023-03-15 23:40:00|290.04|289.44|290.04|289.44|290.14|289.54|290.04|289.44|0
1678923900000|2023-03-15 23:45:00|289.94|289.34|289.84|289.24|290.04|289.44|289.74|289.14|0
1678924200000|2023-03-15 23:50:00|289.74|289.14|289.64|289.04|289.84|289.24|289.64|289.04|0
1678924500000|2023-03-15 23:55:00|289.74|289.14|289.74|289.14|289.74|289.14|289.74|289.14|0
1678924800000|2023-03-16 00:00:00|289.84|289.24|289.94|289.34|289.94|289.34|289.74|289.14|0
1678925100000|2023-03-16 00:05:00|290.04|289.44|290.04|289.44|290.04|289.44|289.94|289.34|0
1678925400000|2023-03-16 00:10:00|289.94|289.34|290.04|289.44|290.04|289.44|289.94|289.34|0
1678925700000|2023-03-16 00:15:00|289.94|289.34|289.94|289.34|290.14|289.54|289.94|289.34|0
1678926000000|2023-03-16 00:20:00|290.04|289.44|290.04|289.44|290.14|289.54|290.04|289.44|0
1678926300000|2023-03-16 00:25:00|290.14|289.54|290.24|289.64|290.34|289.74|290.04|289.44|0
1678926600000|2023-03-16 00:30:00|290.29|289.79|290.79|290.64|290.79|290.64|289.89|289.74|816
1678926900000|2023-03-16 00:35:00|290.74|290.59|290.54|290.39|290.74|290.59|290.34|290.19|453
1678927200000|2023-03-16 00:40:00|290.59|290.44|290.39|290.24|290.64|290.49|290.29|290.09|142
1678927500000|2023-03-16 00:45:00|290.44|290.29|290.59|290.44|290.64|290.44|290.34|290.19|266
1678927800000|2023-03-16 00:50:00|290.64|290.49|291.19|290.99|291.24|291.09|290.64|290.49|317
1678928100000|2023-03-16 00:55:00|291.24|291.04|291.09|290.94|291.49|291.29|290.99|290.84|371
1678928400000|2023-03-16 01:00:00|291.14|290.99|291.69|291.54|291.69|291.54|290.69|290.54|1090
1678928700000|2023-03-16 01:05:00|291.74|291.59|291.39|291.24|291.89|291.74|291.39|291.24|582
1678929000000|2023-03-16 01:10:00|291.34|291.14|290.69|290.54|291.34|291.19|290.59|290.44|558
1678929300000|2023-03-16 01:15:00|290.64|290.49|290.14|289.94|290.84|290.69|289.89|289.74|800
1678929600000|2023-03-16 01:20:00|290.09|289.89|290.74|290.59|290.74|290.59|290.04|289.89|479
1678929900000|2023-03-16 01:25:00|290.79|290.64|290.94|290.79|291.19|291.04|290.79|290.59|351
1678930200000|2023-03-16 01:30:00|290.99|290.84|291.49|291.34|291.54|291.39|290.84|290.69|515
1678930500000|2023-03-16 01:35:00|291.54|291.39|291.79|291.64|291.89|291.74|291.44|291.29|460
1678930800000|2023-03-16 01:40:00|291.84|291.69|291.79|291.59|291.89|291.74|291.64|291.49|372
1678931100000|2023-03-16 01:45:00|291.74|291.64|292.14|291.99|292.19|292.04|291.64|291.49|411
1678931400000|2023-03-16 01:50:00|292.19|292.04|291.99|291.79|292.19|292.04|291.74|291.59|291
1678931700000|2023-03-16 01:55:00|291.94|291.74|291.99|291.79|291.99|291.84|291.64|291.49|140
1678932000000|2023-03-16 02:00:00|291.94|291.84|292.19|291.99|292.34|292.19|291.94|291.79|359
1678932300000|2023-03-16 02:05:00|292.24|292.04|292.39|292.24|292.49|292.34|292.19|292.04|343
1678932600000|2023-03-16 02:10:00|292.34|292.19|292.44|292.29|292.44|292.29|292.14|291.99|238
1678932900000|2023-03-16 02:15:00|292.49|292.34|292.49|292.34|292.89|292.74|292.39|292.24|239
1678933200000|2023-03-16 02:20:00|292.44|292.29|292.39|292.24|292.49|292.34|292.34|292.14|175
1678933500000|2023-03-16 02:25:00|292.44|292.29|292.57|292.42|292.72|292.57|292.39|292.24|188
1678933800000|2023-03-16 02:30:00|292.62|292.47|292.57|292.42|292.72|292.52|292.47|292.32|198
1678934100000|2023-03-16 02:35:00|292.62|292.47|292.77|292.62|292.82|292.67|292.57|292.42|206
1678934400000|2023-03-16 02:40:00|292.72|292.57|292.47|292.27|292.77|292.62|292.47|292.27|213
1678934700000|2023-03-16 02:45:00|292.52|292.32|292.27|292.12|292.52|292.37|292.22|292.07|146
1678935000000|2023-03-16 02:50:00|292.32|292.17|292.17|292.02|292.42|292.22|292.17|292.02|142
1678935300000|2023-03-16 02:55:00|292.22|292.07|292.02|291.82|292.32|292.17|291.97|291.82|169
1678935600000|2023-03-16 03:00:00|291.97|291.77|292.27|292.12|292.27|292.12|291.87|291.67|178
1678935900000|2023-03-16 03:05:00|292.32|292.17|292.47|292.32|292.52|292.37|292.27|292.12|152
1678936200000|2023-03-16 03:10:00|292.42|292.27|292.07|291.92|292.42|292.27|292.07|291.92|209
1678936500000|2023-03-16 03:15:00|292.12|291.97|291.92|291.77|292.27|292.07|291.92|291.77|184
1678936800000|2023-03-16 03:20:00|291.97|291.82|292.17|292.02|292.17|292.02|291.92|291.77|154
1678937100000|2023-03-16 03:25:00|292.22|292.07|292.17|292.02|292.32|292.12|292.07|291.92|166
1678937400000|2023-03-16 03:30:00|292.12|291.97|292.22|292.07|292.27|292.12|292.07|291.92|141
1678937700000|2023-03-16 03:35:00|292.17|292.02|291.92|291.77|292.17|292.02|291.77|291.62|195
1678938000000|2023-03-16 03:40:00|291.87|291.72|292.02|291.82|292.12|291.97|291.87|291.72|138
1678938300000|2023-03-16 03:45:00|291.97|291.87|291.87|291.72|292.02|291.87|291.87|291.67|129
1678938600000|2023-03-16 03:50:00|291.92|291.77|292.07|291.92|292.07|291.92|291.87|291.72|115
1678938900000|2023-03-16 03:55:00|292.02|291.87|292.17|292.02|292.17|292.02|291.92|291.72|158
1678939200000|2023-03-16 04:00:00|292.12|291.97|292.17|292.02|292.27|292.07|292.12|291.92|109
1678939500000|2023-03-16 04:05:00|292.22|292.07|292.17|292.02|292.22|292.07|292.17|291.97|45
1678939800000|2023-03-16 04:10:00|292.22|292.07|292.17|292.02|292.22|292.07|292.12|291.97|77
1678940100000|2023-03-16 04:15:00|292.12|291.97|292.12|291.97|292.22|292.07|292.12|291.97|75
1678940400000|2023-03-16 04:20:00|292.07|291.92|292.17|292.02|292.22|292.07|292.07|291.92|77
1678940700000|2023-03-16 04:25:00|292.22|292.07|292.27|292.12|292.27|292.12|292.22|292.07|76
1678941000000|2023-03-16 04:30:00|292.32|292.17|292.37|292.22|292.42|292.27|292.27|292.17|47
1678941300000|2023-03-16 04:35:00|292.42|292.27|292.27|292.12|292.42|292.27|292.27|292.12|86
1678941600000|2023-03-16 04:40:00|292.32|292.17|292.32|292.17|292.37|292.22|292.32|292.17|68
1678941900000|2023-03-16 04:45:00|292.37|292.22|292.42|292.27|292.47|292.27|292.37|292.22|50
1678942200000|2023-03-16 04:50:00|292.47|292.32|292.37|292.22|292.47|292.32|292.32|292.17|153
1678942500000|2023-03-16 04:55:00|292.32|292.17|292.37|292.22|292.37|292.22|292.22|292.07|77
1678942800000|2023-03-16 05:00:00|292.42|292.27|292.12|291.97|292.52|292.37|292.07|291.92|429
1678943100000|2023-03-16 05:05:00|292.07|291.92|291.82|291.67|292.12|291.97|291.82|291.67|417
1678943400000|2023-03-16 05:10:00|291.87|291.62|291.57|291.42|291.87|291.62|291.57|291.42|142
1678943700000|2023-03-16 05:15:00|291.62|291.47|291.42|291.27|291.72|291.57|291.42|291.27|197
1678944000000|2023-03-16 05:20:00|291.47|291.32|291.52|291.37|291.57|291.42|291.37|291.22|158
1678944300000|2023-03-16 05:25:00|291.57|291.42|291.62|291.47|291.77|291.62|291.57|291.42|159
1678944600000|2023-03-16 05:30:00|291.57|291.42|291.57|291.42|291.62|291.47|291.47|291.27|169
1678944900000|2023-03-16 05:35:00|291.62|291.47|291.67|291.52|291.77|291.62|291.57|291.42|145
1678945200000|2023-03-16 05:40:00|291.62|291.47|291.57|291.42|291.67|291.47|291.52|291.37|178
1678945500000|2023-03-16 05:45:00|291.67|291.47|291.77|291.62|291.87|291.72|291.62|291.47|190
1678945800000|2023-03-16 05:50:00|291.82|291.57|291.82|291.62|291.82|291.67|291.72|291.57|123
1678946100000|2023-03-16 05:55:00|291.77|291.57|291.57|291.42|291.77|291.57|291.52|291.37|148
1678946400000|2023-03-16 06:00:00|291.62|291.47|291.42|291.22|291.67|291.52|291.32|291.17|212
1678946700000|2023-03-16 06:05:00|291.37|291.27|291.37|291.17|291.52|291.37|291.22|291.07|187
1678947000000|2023-03-16 06:10:00|291.42|291.22|291.37|291.22|291.52|291.32|291.27|291.12|197
1678947300000|2023-03-16 06:15:00|291.32|291.17|290.92|290.77|291.37|291.17|290.92|290.77|275
1678947600000|2023-03-16 06:20:00|291.02|290.87|291.12|290.97|291.17|291.02|290.97|290.82|226
1678947900000|2023-03-16 06:25:00|291.07|290.92|291.32|291.17|291.32|291.17|291.07|290.92|151
1678948200000|2023-03-16 06:30:00|291.37|291.22|291.27|291.12|291.42|291.27|291.27|291.12|137
1678948500000|2023-03-16 06:35:00|291.32|291.17|291.47|291.32|291.52|291.32|291.27|291.12|138
1678948800000|2023-03-16 06:40:00|291.42|291.27|291.17|291.02|291.47|291.32|291.17|291.02|108
1678949100000|2023-03-16 06:45:00|291.12|290.97|291.07|290.92|291.22|291.07|291.02|290.87|188
1678949400000|2023-03-16 06:50:00|291.02|290.87|290.82|290.67|291.02|290.87|290.77|290.62|262
1678949700000|2023-03-16 06:55:00|290.87|290.72|290.97|290.82|290.97|290.82|290.82|290.67|188
1678950000000|2023-03-16 07:00:00|290.92|290.77|291.22|291.07|291.22|291.07|290.77|290.62|335
1678950300000|2023-03-16 07:05:00|291.27|291.12|291.47|291.32|291.47|291.32|291.12|290.97|206
1678950600000|2023-03-16 07:10:00|291.52|291.37|291.32|291.17|291.57|291.42|291.27|291.12|138
1678950900000|2023-03-16 07:15:00|291.37|291.22|291.47|291.32|291.47|291.32|291.32|291.12|114
1678951200000|2023-03-16 07:20:00|291.42|291.27|291.47|291.32|291.52|291.37|291.37|291.22|200
1678951500000|2023-03-16 07:25:00|291.42|291.27|291.37|291.22|291.47|291.32|291.37|291.17|196
1678951800000|2023-03-16 07:30:00|291.42|291.27|291.72|291.57|291.77|291.62|291.32|291.17|153
1678952100000|2023-03-16 07:35:00|291.77|291.52|291.72|291.57|291.77|291.57|291.57|291.42|191
1678952400000|2023-03-16 07:40:00|291.77|291.62|291.87|291.72|291.92|291.77|291.72|291.57|195
1678952700000|2023-03-16 07:45:00|291.92|291.77|291.97|291.82|291.97|291.82|291.87|291.72|265
1678953000000|2023-03-16 07:50:00|292.02|291.77|291.97|291.82|292.02|291.87|291.92|291.77|146
1678953300000|2023-03-16 07:55:00|292.02|291.87|292.17|292.02|292.22|292.07|292.02|291.87|165
1678953600000|2023-03-16 08:00:00|292.12|291.97|292.47|292.32|292.57|292.42|292.12|291.97|583
1678953900000|2023-03-16 08:05:00|292.52|292.37|292.07|291.87|292.52|292.37|291.97|291.82|359
1678954200000|2023-03-16 08:10:00|292.02|291.92|291.87|291.67|292.22|292.07|291.82|291.67|148
1678954500000|2023-03-16 08:15:00|291.82|291.72|291.62|291.42|291.87|291.72|291.22|291.07|401
1678954800000|2023-03-16 08:20:00|291.57|291.37|291.27|291.12|291.62|291.37|291.12|290.92|292
1678955100000|2023-03-16 08:25:00|291.22|291.07|291.47|291.32|291.57|291.42|291.22|291.07|245
1678955400000|2023-03-16 08:30:00|291.52|291.37|291.47|291.32|291.67|291.52|291.42|291.27|205
1678955700000|2023-03-16 08:35:00|291.52|291.37|291.62|291.47|291.67|291.52|291.52|291.32|147
1678956000000|2023-03-16 08:40:00|291.67|291.52|291.72|291.52|291.82|291.62|291.52|291.37|167
1678956300000|2023-03-16 08:45:00|291.67|291.57|291.57|291.42|291.82|291.67|291.57|291.42|257
1678956600000|2023-03-16 08:50:00|291.62|291.47|291.77|291.62|291.77|291.62|291.42|291.27|171
1678956900000|2023-03-16 08:55:00|291.67|291.52|291.52|291.37|291.72|291.57|291.52|291.37|515
1678957200000|2023-03-16 09:00:00|291.47|291.32|291.67|291.52|291.77|291.62|291.42|291.27|864
1678957500000|2023-03-16 09:05:00|291.62|291.47|291.37|291.22|291.67|291.47|291.37|291.17|295
1678957800000|2023-03-16 09:10:00|291.42|291.17|291.37|291.17|291.47|291.32|291.22|291.07|238
1678958100000|2023-03-16 09:15:00|291.32|291.12|290.77|290.52|291.37|291.17|290.77|290.52|256
1678958400000|2023-03-16 09:20:00|291.07|290.47|291.17|290.57|291.27|290.67|290.97|290.37|0
1678958700000|2023-03-16 09:25:00|291.27|290.67|291.37|290.77|291.47|290.87|291.17|290.57|39
1678959000000|2023-03-16 09:30:00|291.47|290.87|291.47|290.87|291.57|290.97|291.27|290.67|0
1678959300000|2023-03-16 09:35:00|291.57|290.97|291.17|290.57|291.67|291.07|291.17|290.57|0
1678959600000|2023-03-16 09:40:00|291.27|290.67|291.37|290.77|291.47|290.87|291.17|290.57|0
1678959900000|2023-03-16 09:45:00|291.27|290.67|291.17|290.57|291.37|290.77|291.17|290.57|0
1678960200000|2023-03-16 09:50:00|291.12|290.97|291.22|291.02|291.22|291.02|290.87|290.72|133
1678960500000|2023-03-16 09:55:00|291.27|291.07|291.37|291.17|291.37|291.17|291.27|291.02|24
1678960800000|2023-03-16 10:00:00|291.32|291.12|291.22|291.07|291.37|291.17|291.17|291.02|38
1678961100000|2023-03-16 10:05:00|291.27|291.12|291.57|291.42|291.57|291.42|291.22|291.07|73
1678961400000|2023-03-16 10:10:00|291.62|291.37|291.52|291.37|291.67|291.52|291.37|291.22|48
1678961700000|2023-03-16 10:15:00|291.47|291.32|291.67|291.52|291.67|291.52|291.47|291.32|8
1678962000000|2023-03-16 10:20:00|291.72|291.57|291.42|291.27|291.72|291.57|291.42|291.27|21
1678962300000|2023-03-16 10:25:00|291.47|291.32|291.32|291.17|291.52|291.32|291.27|291.12|144
1678962600000|2023-03-16 10:30:00|291.37|291.12|291.27|291.07|291.37|291.17|291.22|291.07|16
1678962900000|2023-03-16 10:35:00|291.22|291.02|291.37|291.22|291.37|291.22|291.17|290.97|35
1678963200000|2023-03-16 10:40:00|291.32|291.17|291.32|291.12|291.32|291.17|291.22|291.07|6
1678963500000|2023-03-16 10:45:00|291.27|291.17|291.22|291.07|291.37|291.22|291.17|291.02|13
1678963800000|2023-03-16 10:50:00|291.27|291.02|291.07|290.92|291.27|291.07|291.02|290.82|54
1678964100000|2023-03-16 10:55:00|291.12|290.97|291.52|291.37|291.57|291.37|291.07|290.92|86
1678964400000|2023-03-16 11:00:00|291.47|291.32|291.22|291.02|291.52|291.37|291.22|291.02|7
1678964700000|2023-03-16 11:05:00|291.17|291.07|291.02|290.87|291.22|291.07|290.87|290.72|12
1678965000000|2023-03-16 11:10:00|290.97|290.82|290.92|290.77|291.02|290.87|290.82|290.67|5
1678965300000|2023-03-16 11:15:00|290.97|290.72|291.12|290.97|291.17|291.02|290.87|290.72|10
1678965600000|2023-03-16 11:20:00|291.17|290.92|291.22|291.07|291.27|291.12|291.07|290.92|9
1678965900000|2023-03-16 11:25:00|291.27|291.12|291.27|291.07|291.32|291.17|291.22|291.02|8
1678966200000|2023-03-16 11:30:00|291.22|291.12|291.32|291.12|291.32|291.17|291.17|291.02|0
1678966500000|2023-03-16 11:35:00|291.37|291.17|291.37|291.22|291.37|291.22|291.32|291.12|3
1678966800000|2023-03-16 11:40:00|291.42|291.27|291.47|291.32|291.57|291.37|291.42|291.22|6
1678967100000|2023-03-16 11:45:00|291.52|291.37|291.32|291.12|291.57|291.37|291.32|291.12|21
1678967400000|2023-03-16 11:50:00|291.27|291.17|291.12|290.97|291.27|291.17|291.02|290.87|17
1678967700000|2023-03-16 11:55:00|291.07|290.92|290.97|290.82|291.07|290.92|290.97|290.82|11
1678968000000|2023-03-16 12:00:00|291.02|290.87|291.07|290.87|291.12|290.92|290.87|290.72|44
1678968300000|2023-03-16 12:05:00|291.02|290.92|290.97|290.82|291.07|290.92|290.87|290.67|42
1678968600000|2023-03-16 12:10:00|291.02|290.87|291.02|290.82|291.07|290.92|291.02|290.82|33
1678968900000|2023-03-16 12:15:00|290.97|290.87|291.02|290.87|291.07|290.92|290.97|290.82|30
1678969200000|2023-03-16 12:20:00|290.97|290.82|291.02|290.87|291.02|290.87|290.87|290.72|25
1678969500000|2023-03-16 12:25:00|290.97|290.82|290.87|290.67|291.02|290.87|290.82|290.67|51
1678969800000|2023-03-16 12:30:00|290.82|290.62|290.87|290.67|290.92|290.77|290.72|290.52|60
1678970100000|2023-03-16 12:35:00|290.82|290.62|290.77|290.57|290.82|290.67|290.67|290.52|21
1678970400000|2023-03-16 12:40:00|290.72|290.62|290.52|290.32|290.87|290.72|290.32|290.17|117
1678970700000|2023-03-16 12:45:00|290.47|290.27|290.57|290.42|290.72|290.57|290.47|290.27|33
1678971000000|2023-03-16 12:50:00|290.62|290.37|290.67|290.52|290.82|290.62|290.47|290.32|15
1678971300000|2023-03-16 12:55:00|290.62|290.47|290.67|290.52|290.82|290.67|290.57|290.42|20
1678971600000|2023-03-16 13:00:00|290.72|290.47|290.57|290.37|290.77|290.57|290.37|290.22|55
1678971900000|2023-03-16 13:05:00|290.62|290.42|290.92|290.67|290.92|290.72|290.52|290.37|11
1678972200000|2023-03-16 13:10:00|290.97|290.72|291.17|290.62|291.17|290.82|290.82|290.62|74
1678972500000|2023-03-16 13:15:00|291.12|290.57|290.27|290.07|291.12|290.57|290.27|290.07|53
1678972800000|2023-03-16 13:20:00|290.22|290.12|290.42|290.22|290.47|290.22|290.02|289.87|118
1678973100000|2023-03-16 13:25:00|290.37|290.17|290.37|290.22|290.42|290.27|290.22|290.02|35
1678973400000|2023-03-16 13:30:00|290.42|290.27|290.47|290.27|290.87|290.67|290.07|289.87|113
1678973700000|2023-03-16 13:35:00|290.52|290.22|290.57|290.42|290.67|290.47|290.22|290.02|147
1678974000000|2023-03-16 13:40:00|290.62|290.47|290.62|290.47|290.97|290.77|290.52|290.32|169
1678974300000|2023-03-16 13:45:00|290.67|290.52|290.67|290.47|290.72|290.57|290.32|290.12|100
1678974600000|2023-03-16 13:50:00|290.62|290.42|291.07|290.87|291.22|291.02|290.62|290.42|26
1678974900000|2023-03-16 13:55:00|291.02|290.82|291.32|291.17|291.42|291.27|290.97|290.82|81
1678975200000|2023-03-16 14:00:00|291.22|291.02|291.02|290.82|291.47|291.27|291.02|290.82|127
1678975500000|2023-03-16 14:05:00|290.97|290.77|290.42|290.27|290.97|290.82|290.42|290.22|49
1678975800000|2023-03-16 14:10:00|290.47|290.32|290.77|290.57|290.87|290.72|290.47|290.32|27
1678976100000|2023-03-16 14:15:00|290.72|290.52|289.97|289.82|290.82|290.67|289.97|289.82|48
1678976400000|2023-03-16 14:20:00|290.02|289.77|290.07|289.92|290.32|290.12|289.92|289.77|248
1678976700000|2023-03-16 14:25:00|290.12|289.97|290.17|290.02|290.17|290.02|289.87|289.72|144
1678977000000|2023-03-16 14:30:00|290.22|290.07|290.22|290.02|290.52|290.37|290.12|289.92|26
1678977300000|2023-03-16 14:35:00|290.17|289.97|290.37|290.22|290.42|290.27|290.17|289.97|20
1678977600000|2023-03-16 14:40:00|290.32|290.17|290.57|290.37|290.72|290.57|290.27|290.12|64
1678977900000|2023-03-16 14:45:00|290.62|290.42|290.97|290.77|291.12|290.97|290.57|290.37|113
1678978200000|2023-03-16 14:50:00|290.92|290.72|291.62|291.47|291.67|291.47|290.92|290.72|96
1678978500000|2023-03-16 14:55:00|291.67|291.42|291.77|291.57|291.87|291.72|291.42|291.22|98
1678978800000|2023-03-16 15:00:00|291.82|291.62|291.57|291.42|291.92|291.72|291.57|291.37|25
1678979100000|2023-03-16 15:05:00|291.52|291.37|291.77|291.57|291.92|291.77|291.42|291.22|30
1678979400000|2023-03-16 15:10:00|291.72|291.62|291.82|291.62|291.87|291.72|291.57|291.42|20
1678979700000|2023-03-16 15:15:00|291.77|291.57|291.87|291.67|292.02|291.87|291.77|291.57|16
1678980000000|2023-03-16 15:20:00|291.82|291.72|292.07|291.92|292.07|291.92|291.77|291.62|24
1678980300000|2023-03-16 15:25:00|292.12|291.97|292.22|292.07|292.32|292.12|292.07|291.92|40
1678980600000|2023-03-16 15:30:00|292.27|292.02|292.07|291.87|292.27|292.12|292.02|291.82|28
1678980900000|2023-03-16 15:35:00|292.02|291.92|292.22|292.02|292.22|292.02|291.92|291.77|19
1678981200000|2023-03-16 15:40:00|292.17|292.07|292.67|292.52|292.72|292.57|292.17|292.07|60
1678981500000|2023-03-16 15:45:00|292.72|292.47|292.92|292.77|292.92|292.77|292.52|292.37|144
1678981800000|2023-03-16 15:50:00|292.87|292.72|293.02|292.87|293.22|293.07|292.82|292.67|232
1678982100000|2023-03-16 15:55:00|292.97|292.82|293.17|293.02|293.27|293.12|292.92|292.77|40
1678982400000|2023-03-16 16:00:00|293.22|293.07|293.02|292.87|293.27|293.07|292.92|292.77|14
1678982700000|2023-03-16 16:05:00|292.97|292.82|292.77|292.57|293.07|292.92|292.62|292.47|72
1678983000000|2023-03-16 16:10:00|292.72|292.62|292.67|292.52|292.82|292.62|292.42|292.22|61
1678983300000|2023-03-16 16:15:00|292.62|292.47|292.92|292.72|292.92|292.72|292.62|292.42|65
1678983600000|2023-03-16 16:20:00|292.97|292.77|292.82|292.67|292.97|292.82|292.72|292.52|51
1678983900000|2023-03-16 16:25:00|292.77|292.62|292.97|292.82|293.07|292.92|292.77|292.57|87
1678984200000|2023-03-16 16:30:00|293.02|292.87|292.87|292.72|293.02|292.87|292.82|292.67|44
1678984500000|2023-03-16 16:35:00|292.82|292.67|293.07|292.92|293.07|292.92|292.72|292.57|46
1678984800000|2023-03-16 16:40:00|293.12|292.87|293.22|293.07|293.22|293.07|292.97|292.82|15
1678985100000|2023-03-16 16:45:00|293.17|293.02|293.52|293.37|293.57|293.42|293.17|293.02|87
1678985400000|2023-03-16 16:50:00|293.57|293.42|293.77|293.57|293.92|293.77|293.52|293.37|162
1678985700000|2023-03-16 16:55:00|293.82|293.62|294.02|293.87|294.07|293.92|293.77|293.57|92
1678986000000|2023-03-16 17:00:00|294.07|293.92|294.17|294.02|294.22|294.02|293.92|293.72|111
1678986300000|2023-03-16 17:05:00|294.22|293.97|294.27|294.07|294.47|294.27|294.17|293.97|99
1678986600000|2023-03-16 17:10:00|294.22|294.12|294.32|294.17|294.32|294.17|294.12|293.97|87
1678986900000|2023-03-16 17:15:00|294.27|294.12|294.12|293.97|294.27|294.12|293.92|293.77|75
1678987200000|2023-03-16 17:20:00|294.07|293.92|294.27|294.07|294.27|294.12|294.02|293.87|87
1678987500000|2023-03-16 17:25:00|294.22|294.12|294.22|294.02|294.32|294.17|294.12|293.97|72
1678987800000|2023-03-16 17:30:00|294.17|294.07|294.17|294.02|294.22|294.07|294.07|293.92|7
1678988100000|2023-03-16 17:35:00|294.12|293.97|294.12|293.97|294.17|294.02|294.02|293.87|22
1678988400000|2023-03-16 17:40:00|294.17|293.92|294.22|294.02|294.27|294.12|294.12|293.92|43
1678988700000|2023-03-16 17:45:00|294.17|294.07|294.12|293.97|294.22|294.07|294.12|293.97|13
1678989000000|2023-03-16 17:50:00|294.07|293.92|294.07|293.92|294.12|293.97|293.82|293.67|53
1678989300000|2023-03-16 17:55:00|294.02|293.87|293.97|293.82|294.12|293.97|293.97|293.77|13
1678989600000|2023-03-16 18:00:00|294.02|293.77|293.97|293.77|294.02|293.82|293.82|293.67|13
1678989900000|2023-03-16 18:05:00|293.92|293.72|293.97|293.82|294.02|293.82|293.72|293.57|31
1678990200000|2023-03-16 18:10:00|294.02|293.87|293.87|293.67|294.02|293.87|293.82|293.67|7
1678990500000|2023-03-16 18:15:00|293.82|293.72|294.02|293.87|294.12|293.92|293.82|293.67|20
1678990800000|2023-03-16 18:20:00|294.07|293.92|294.02|293.82|294.12|293.92|293.97|293.82|7
1678991100000|2023-03-16 18:25:00|293.97|293.77|294.17|294.02|294.17|294.02|293.87|293.72|20
1678991400000|2023-03-16 18:30:00|294.12|293.97|293.92|293.72|294.27|294.07|293.82|293.67|23
1678991700000|2023-03-16 18:35:00|293.97|293.77|294.22|294.02|294.27|294.12|293.92|293.77|12
1678992000000|2023-03-16 18:40:00|294.27|294.07|294.42|294.22|294.42|294.27|294.17|294.02|11
1678992300000|2023-03-16 18:45:00|294.37|294.17|294.42|294.27|294.52|294.32|294.37|294.17|16
1678992600000|2023-03-16 18:50:00|294.37|294.22|294.52|294.32|294.52|294.32|294.37|294.17|6
1678992900000|2023-03-16 18:55:00|294.57|294.37|294.52|294.37|294.62|294.47|294.52|294.32|18
1678993200000|2023-03-16 19:00:00|294.57|294.42|294.67|294.47|294.77|294.57|294.52|294.37|26
1678993500000|2023-03-16 19:05:00|294.72|294.52|294.67|294.52|294.82|294.67|294.67|294.47|14
1678993800000|2023-03-16 19:10:00|294.62|294.47|294.72|294.52|294.77|294.57|294.62|294.47|6
1678994100000|2023-03-16 19:15:00|294.67|294.47|294.77|294.57|294.77|294.62|294.62|294.47|6
1678994400000|2023-03-16 19:20:00|294.82|294.62|294.97|294.77|295.02|294.82|294.77|294.57|8
1678994700000|2023-03-16 19:25:00|295.02|294.82|295.02|294.87|295.02|294.87|294.87|294.67|3
1678995000000|2023-03-16 19:30:00|295.07|294.82|294.92|294.77|295.07|294.87|294.82|294.67|10
1678995300000|2023-03-16 19:35:00|294.87|294.72|294.82|294.62|294.87|294.72|294.67|294.47|22
1678995600000|2023-03-16 19:40:00|294.77|294.67|294.97|294.77|295.02|294.82|294.77|294.62|21
1678995900000|2023-03-16 19:45:00|294.92|294.72|295.07|294.87|295.12|294.87|294.77|294.57|30
1678996200000|2023-03-16 19:50:00|295.12|294.92|295.07|294.92|295.27|295.07|295.07|294.87|92
1678996500000|2023-03-16 19:55:00|295.02|294.87|295.22|295.07|295.37|295.17|294.92|294.72|76
1678996800000|2023-03-16 20:00:00|295.27|295.12|295.27|295.07|295.27|295.12|295.22|295.02|23
1678997100000|2023-03-16 20:05:00|295.32|295.12|295.52|295.32|295.52|295.32|295.32|295.12|11
1678997400000|2023-03-16 20:10:00|295.57|295.37|295.42|295.27|295.57|295.37|295.42|295.27|35
1678997700000|2023-03-16 20:15:00|295.37|295.22|295.42|295.22|295.42|295.27|295.37|295.17|6
1678998000000|2023-03-16 20:20:00||295.27||295.27||295.27||295.27|0
1678998300000|2023-03-16 20:25:00|295.37|295.22|295.37|295.17|295.42|295.22|295.37|295.17|10
1678998600000|2023-03-16 20:30:00|295.32|295.12|295.32|295.17|295.37|295.17|295.27|295.12|4
1678998900000|2023-03-16 20:35:00|295.27|295.12|295.27|295.07|295.32|295.12|295.27|295.07|0
1678999200000|2023-03-16 20:40:00|295.32|295.02|295.17|294.97|295.32|295.02|295.17|294.97|8
1678999500000|2023-03-16 20:45:00|295.22|295.02|295.22|295.02|295.22|295.02|295.17|295.02|3
1678999800000|2023-03-16 20:50:00|295.17||295.22||295.22||295.17||1
1679000100000|2023-03-16 20:55:00|295.17|294.97|295.22|295.02|295.22|295.02|295.17|294.92|4
1679000400000|2023-03-16 21:00:00|295.27|294.97|295.27|294.62|295.27|294.97|295.27|294.32|0
1679000700000|2023-03-16 21:05:00|295.02||295.02||295.02||295.02||0
1679001000000|2023-03-16 21:10:00|295.17|294.57|295.17|294.57|295.17|294.57|295.17|294.57|1
1679001900000|2023-03-16 21:25:00|295.07|294.47|294.97|294.37|295.07|294.47|294.97|294.37|0
1679002200000|2023-03-16 21:30:00|295.07|294.47|294.97|294.37|295.07|294.47|294.97|294.37|0
1679004000000|2023-03-16 22:00:00|295.07|294.47|294.87|294.27|295.07|294.47|294.77|294.17|0
1679004300000|2023-03-16 22:05:00|294.97|294.37|294.97|294.37|294.97|294.37|294.87|294.27|0
1679004600000|2023-03-16 22:10:00|294.87|294.27|294.87|294.27|294.97|294.37|294.87|294.27|0
1679004900000|2023-03-16 22:15:00|294.77|294.17|294.87|294.27|294.87|294.27|294.77|294.17|0
1679005200000|2023-03-16 22:20:00|294.77|294.17|294.67|294.07|294.87|294.27|294.67|294.07|0
1679005500000|2023-03-16 22:25:00|294.77|294.17|294.67|294.07|294.77|294.17|294.67|294.07|0
1679005800000|2023-03-16 22:30:00|294.77|294.17|294.77|294.17|294.77|294.17|294.67|294.07|0
1679006100000|2023-03-16 22:35:00|294.67|294.07|294.77|294.17|294.77|294.17|294.67|294.07|0
1679006700000|2023-03-16 22:45:00|294.87|294.27|294.77|294.17|294.87|294.27|294.77|294.17|0
1679007000000|2023-03-16 22:50:00|294.87|294.27|294.97|294.37|294.97|294.37|294.87|294.27|0
1679007300000|2023-03-16 22:55:00|294.87|294.27|294.97|294.37|294.97|294.37|294.87|294.27|0
1679007600000|2023-03-16 23:00:00|294.87|294.27|294.87|294.27|294.97|294.37|294.87|294.27|0
1679007900000|2023-03-16 23:05:00|294.97|294.37|295.07|294.47|295.07|294.47|294.87|294.27|0
1679008200000|2023-03-16 23:10:00|294.97|294.37|295.07|294.47|295.07|294.47|294.97|294.37|0
1679008500000|2023-03-16 23:15:00|295.17|294.57|295.07|294.47|295.17|294.57|295.07|294.47|0
1679008800000|2023-03-16 23:20:00|295.17|294.57|295.17|294.57|295.17|294.57|295.07|294.47|0
1679009100000|2023-03-16 23:25:00|295.07|294.47|295.17|294.57|295.17|294.57|295.07|294.47|0
1679009400000|2023-03-16 23:30:00|295.07|294.47|295.27|294.67|295.27|294.67|295.07|294.47|0
1679009700000|2023-03-16 23:35:00|295.17|294.57|295.17|294.57|295.27|294.67|295.17|294.57|0
1679010300000|2023-03-16 23:45:00|295.07|294.47|295.17|294.57|295.17|294.57|295.07|294.47|0
1679010600000|2023-03-16 23:50:00|295.07|294.47|295.07|294.47|295.17|294.57|295.07|294.47|0
1679010900000|2023-03-16 23:55:00|295.17|294.57|295.17|294.57|295.17|294.57|295.07|294.47|0
1679011200000|2023-03-17 00:00:00|295.07|294.47|295.07|294.47|295.17|294.57|295.07|294.47|0
1679011500000|2023-03-17 00:05:00|294.97|294.37|294.97|294.37|295.07|294.47|294.87|294.27|0
1679011800000|2023-03-17 00:10:00|294.87|294.27|294.97|294.37|294.97|294.37|294.87|294.27|0
1679012100000|2023-03-17 00:15:00|294.87|294.27|294.87|294.27|294.97|294.37|294.87|294.27|0
1679012700000|2023-03-17 00:25:00|294.77|294.17|294.87|294.27|294.87|294.27|294.77|294.17|0
1679013000000|2023-03-17 00:30:00|294.52|294.32|295.57|295.37|295.57|295.42|294.52|294.32|487
1679013300000|2023-03-17 00:35:00|295.52|295.27|295.37|295.22|295.57|295.42|295.37|295.17|224
1679013600000|2023-03-17 00:40:00|295.32|295.17|295.37|295.17|295.37|295.22|295.27|295.12|49
1679013900000|2023-03-17 00:45:00|295.47|295.22|295.42|295.27|295.57|295.37|295.27|295.07|239
1679014200000|2023-03-17 00:50:00|295.37|295.22|295.22|295.07|295.47|295.27|295.22|295.07|165
1679014500000|2023-03-17 00:55:00|295.27|295.12|296.22|296.07|296.22|296.07|295.27|295.12|792
1679014800000|2023-03-17 01:00:00|296.12|295.97|294.87|294.67|296.12|295.97|294.67|294.52|1108
1679015100000|2023-03-17 01:05:00|294.82|294.72|294.92|294.77|294.97|294.77|294.42|294.27|603
1679015400000|2023-03-17 01:10:00|294.97|294.82|294.37|294.17|295.02|294.87|294.27|294.12|487
1679015700000|2023-03-17 01:15:00|294.32|294.22|295.07|294.92|295.12|294.97|294.32|294.17|469
1679016000000|2023-03-17 01:20:00|295.12|294.97|295.07|294.92|295.57|295.37|295.02|294.87|477
1679016300000|2023-03-17 01:25:00|295.02|294.87|295.12|294.97|295.22|295.07|295.02|294.87|262
1679016600000|2023-03-17 01:30:00|295.07|294.92|294.67|294.52|295.07|294.92|294.42|294.27|440
1679016900000|2023-03-17 01:35:00|294.72|294.47|294.32|294.17|294.72|294.52|294.32|294.12|246
1679017200000|2023-03-17 01:40:00|294.37|294.22|294.82|294.67|294.92|294.77|294.37|294.22|238
1679017500000|2023-03-17 01:45:00|294.87|294.72|295.02|294.87|295.22|295.07|294.87|294.72|244
1679017800000|2023-03-17 01:50:00|295.12|294.97|294.92|294.72|295.17|294.97|294.82|294.67|248
1679018100000|2023-03-17 01:55:00|294.87|294.67|294.82|294.67|294.87|294.72|294.62|294.47|202
1679018400000|2023-03-17 02:00:00|294.87|294.77|295.52|295.37|295.57|295.42|294.87|294.77|242
1679018700000|2023-03-17 02:05:00|295.47|295.32|295.52|295.37|295.62|295.47|295.42|295.27|273
1679019000000|2023-03-17 02:10:00|295.57|295.42|295.57|295.42|295.82|295.67|295.47|295.32|307
1679019300000|2023-03-17 02:15:00|295.62|295.37|295.32|295.17|295.62|295.37|295.27|295.12|241
1679019600000|2023-03-17 02:20:00|295.37|295.22|295.02|294.87|295.42|295.22|294.97|294.82|242
1679019900000|2023-03-17 02:25:00|294.97|294.82|295.07|294.92|295.07|294.92|294.92|294.77|202
1679020200000|2023-03-17 02:30:00|295.12|294.97|295.32|295.17|295.32|295.17|295.07|294.92|148
1679020500000|2023-03-17 02:35:00|295.37|295.22|295.47|295.27|295.47|295.32|295.32|295.17|219
1679020800000|2023-03-17 02:40:00|295.42|295.22|295.17|295.02|295.47|295.32|295.17|295.02|267
1679021100000|2023-03-17 02:45:00|295.22|295.07|295.17|295.02|295.22|295.07|295.07|294.87|225
1679021400000|2023-03-17 02:50:00|295.22|295.07|295.32|295.17|295.32|295.17|295.17|295.02|89
1679021700000|2023-03-17 02:55:00|295.27|295.12|295.07|294.92|295.27|295.12|295.07|294.92|174
1679022000000|2023-03-17 03:00:00|295.12|294.97|295.52|295.37|295.52|295.37|295.07|294.92|194
1679022300000|2023-03-17 03:05:00|295.57|295.42|295.77|295.62|295.92|295.77|295.57|295.42|464
1679022600000|2023-03-17 03:10:00|295.72|295.57|295.82|295.67|296.02|295.87|295.72|295.57|327
1679022900000|2023-03-17 03:15:00|295.87|295.72|296.07|295.92|296.12|295.97|295.82|295.67|753
1679023200000|2023-03-17 03:20:00|296.12|295.97|296.07|295.92|296.12|295.97|295.97|295.82|188
1679023500000|2023-03-17 03:25:00|296.12|295.97|295.97|295.82|296.12|295.97|295.92|295.77|411
1679023800000|2023-03-17 03:30:00|295.92|295.77|295.92|295.77|295.97|295.82|295.87|295.72|236
1679024100000|2023-03-17 03:35:00|295.97|295.82|296.07|295.92|296.12|295.97|295.97|295.82|286
1679024400000|2023-03-17 03:40:00|296.02|295.87|295.97|295.82|296.02|295.92|295.72|295.57|385
1679024700000|2023-03-17 03:45:00|295.92|295.77|295.87|295.72|295.92|295.77|295.87|295.72|101
1679025000000|2023-03-17 03:50:00|295.82|295.67|295.97|295.82|295.97|295.82|295.82|295.67|124
1679025300000|2023-03-17 03:55:00|295.92|295.77|295.97|295.82|295.97|295.82|295.92|295.77|99
1679025600000|2023-03-17 04:00:00|296.02|295.87|296.07|295.92|296.12|295.92|296.02|295.87|66
1679025900000|2023-03-17 04:05:00|296.02|295.87|295.97|295.82|296.07|295.87|295.82|295.67|193
1679026200000|2023-03-17 04:10:00|296.02|295.87|295.97|295.82|296.07|295.87|295.97|295.82|56
1679026500000|2023-03-17 04:15:00|295.92|295.77|295.87|295.72|295.92|295.77|295.87|295.72|74
1679026800000|2023-03-17 04:20:00|295.92|295.77|296.07|295.92|296.12|295.97|295.92|295.77|117
1679027100000|2023-03-17 04:25:00|296.02|295.87|295.87|295.72|296.02|295.87|295.87|295.72|68
1679027400000|2023-03-17 04:30:00|295.82|295.67|295.97|295.82|295.97|295.82|295.82|295.67|97
1679027700000|2023-03-17 04:35:00|296.02|295.87|295.97|295.77|296.02|295.87|295.92|295.77|102
1679028000000|2023-03-17 04:40:00|295.92|295.82|295.82|295.67|295.92|295.82|295.77|295.62|96
1679028300000|2023-03-17 04:45:00|295.87|295.72|295.77|295.62|295.87|295.72|295.77|295.62|105
1679028600000|2023-03-17 04:50:00|295.82|295.67|295.77|295.62|295.82|295.67|295.77|295.62|51
1679028900000|2023-03-17 04:55:00|||||||||31
1679029200000|2023-03-17 05:00:00|295.87|295.72|295.77|295.62|295.87|295.72|295.67|295.52|368
1679029500000|2023-03-17 05:05:00|295.82|295.67|295.57|295.42|295.92|295.72|295.57|295.42|340
1679029800000|2023-03-17 05:10:00|295.52|295.32|295.57|295.42|295.62|295.42|295.47|295.32|168
1679030100000|2023-03-17 05:15:00|295.52|295.37|295.67|295.52|295.77|295.62|295.52|295.37|162
1679030400000|2023-03-17 05:20:00|295.62|295.47|295.62|295.47|295.67|295.52|295.62|295.47|100
1679030700000|2023-03-17 05:25:00|295.67|295.52|295.72|295.57|295.77|295.62|295.62|295.47|198
1679031000000|2023-03-17 05:30:00|295.77|295.62|295.67|295.52|295.82|295.67|295.67|295.52|198
1679031300000|2023-03-17 05:35:00|295.62|295.47|295.67|295.52|295.72|295.57|295.62|295.47|89
1679031600000|2023-03-17 05:40:00|295.62|295.47|295.62|295.47|295.72|295.57|295.62|295.47|130
1679031900000|2023-03-17 05:45:00|295.57|295.42|295.52|295.37|295.57|295.42|295.47|295.32|169
1679032200000|2023-03-17 05:50:00|295.47|295.32|295.47|295.32|295.52|295.37|295.47|295.32|93
1679032500000|2023-03-17 05:55:00|295.52|295.37|295.47|295.32|295.52|295.37|295.42|295.27|94
1679032800000|2023-03-17 06:00:00|295.52|295.37|295.47|295.32|295.62|295.47|295.47|295.32|162
1679033100000|2023-03-17 06:05:00|295.52|295.37|295.47|295.32|295.52|295.37|295.47|295.32|52
1679033400000|2023-03-17 06:10:00|295.42|295.27|295.62|295.47|295.62|295.47|295.37|295.22|188
1679033700000|2023-03-17 06:15:00|295.57|295.42|295.52|295.37|295.62|295.42|295.47|295.32|103
1679034000000|2023-03-17 06:20:00|295.47|295.32|295.47|295.32|295.47|295.32|295.32|295.17|140
1679034300000|2023-03-17 06:25:00|295.52|295.37|295.57|295.42|295.62|295.42|295.47|295.32|80
1679034600000|2023-03-17 06:30:00|295.62|295.47|295.47|295.32|295.62|295.47|295.47|295.32|154
1679034900000|2023-03-17 06:35:00|295.52|295.37|295.47|295.32|295.57|295.42|295.47|295.32|134
1679035200000|2023-03-17 06:40:00|295.42|295.27|295.37|295.22|295.47|295.32|295.37|295.22|96
1679035500000|2023-03-17 06:45:00|295.42|295.27|295.37|295.22|295.42|295.27|295.37|295.22|94
1679035800000|2023-03-17 06:50:00|295.42|295.27|295.37|295.22|295.42|295.27|295.32|295.17|154
1679036100000|2023-03-17 06:55:00|295.42|295.27|295.52|295.37|295.57|295.42|295.32|295.17|187
1679036400000|2023-03-17 07:00:00|295.57|295.32|295.77|295.57|295.82|295.67|295.47|295.32|207
1679036700000|2023-03-17 07:05:00|295.72|295.62|295.82|295.67|295.82|295.67|295.67|295.52|116
1679037000000|2023-03-17 07:10:00|295.77|295.62|295.77|295.62|295.82|295.62|295.72|295.57|237
1679037300000|2023-03-17 07:15:00|295.82|295.67|295.82|295.67|295.92|295.72|295.82|295.67|176
1679037600000|2023-03-17 07:20:00|295.77|295.62|295.87|295.72|295.87|295.72|295.77|295.62|192
1679037900000|2023-03-17 07:25:00|295.92|295.67|295.72|295.57|295.92|295.67|295.72|295.57|199
1679038200000|2023-03-17 07:30:00|295.77|295.62|295.77|295.62|295.77|295.62|295.67|295.52|226
1679038500000|2023-03-17 07:35:00|295.82|295.67|295.92|295.77|295.92|295.77|295.77|295.62|191
1679038800000|2023-03-17 07:40:00|295.87|295.72|295.82|295.67|295.92|295.72|295.77|295.62|205
1679039100000|2023-03-17 07:45:00|295.87|295.72|295.72|295.57|295.87|295.72|295.72|295.57|162
1679039400000|2023-03-17 07:50:00|295.77|295.62|295.82|295.67|295.87|295.72|295.72|295.62|146
1679039700000|2023-03-17 07:55:00|295.87|295.72|295.72|295.57|295.87|295.72|295.72|295.57|180
1679040000000|2023-03-17 08:00:00|295.77|295.62|295.82|295.67|296.02|295.87|295.67|295.52|606
1679040300000|2023-03-17 08:05:00|295.87|295.72|295.92|295.77|296.17|296.02|295.87|295.72|635
1679040600000|2023-03-17 08:10:00|295.87|295.72|295.97|295.82|296.17|296.02|295.87|295.72|395
1679040900000|2023-03-17 08:15:00|296.02|295.87|296.07|295.92|296.27|296.12|295.97|295.82|385
1679041200000|2023-03-17 08:20:00|296.12|295.97|296.22|296.07|296.37|296.22|296.07|295.92|344
1679041500000|2023-03-17 08:25:00|296.27|296.12|296.17|296.02|296.32|296.12|296.12|295.97|332
1679041800000|2023-03-17 08:30:00|296.22|295.97|296.22|296.07|296.27|296.12|296.07|295.92|323
1679042100000|2023-03-17 08:35:00|296.27|296.12|296.32|296.17|296.42|296.27|296.27|296.12|348
1679042400000|2023-03-17 08:40:00|296.37|296.22|296.32|296.17|296.42|296.22|296.27|296.12|177
1679042700000|2023-03-17 08:45:00|296.37|296.22|296.22|296.07|296.42|296.27|296.22|296.07|330
1679043000000|2023-03-17 08:50:00|296.27|296.02|296.02|295.87|296.27|296.02|296.02|295.87|278
1679043300000|2023-03-17 08:55:00|296.07|295.82|296.52|296.37|296.57|296.37|295.77|295.62|1395
1679043600000|2023-03-17 09:00:00|296.47|296.32|297.02|296.82|297.07|296.92|296.47|296.32|2083
1679043900000|2023-03-17 09:05:00|296.97|296.77|296.87|296.72|297.02|296.82|296.72|296.57|522
1679044200000|2023-03-17 09:10:00|296.92|296.77|296.77|296.62|296.92|296.77|296.72|296.57|375
1679044500000|2023-03-17 09:15:00|296.82|296.67|296.82|296.47|296.97|296.82|296.72|296.47|274
1679044800000|2023-03-17 09:20:00|297.17|296.57|297.07|296.47|297.17|296.57|296.97|296.37|0
1679045100000|2023-03-17 09:25:00|296.97|296.37|297.07|296.47|297.07|296.47|296.97|296.37|18
1679045400000|2023-03-17 09:30:00|296.97|296.37|297.17|296.57|297.17|296.57|296.97|296.37|0
1679045700000|2023-03-17 09:35:00|297.07|296.47|297.27|296.67|297.27|296.67|297.07|296.47|0
1679046000000|2023-03-17 09:40:00|297.17|296.57|296.97|296.37|297.27|296.67|296.97|296.37|0
1679046300000|2023-03-17 09:45:00|297.07|296.47|296.87|296.27|297.07|296.47|296.87|296.27|0
1679046600000|2023-03-17 09:50:00|296.97|296.37|296.67|296.52|296.97|296.77|296.67|296.37|133
1679046900000|2023-03-17 09:55:00|296.62|296.47|296.82|296.67|296.87|296.72|296.57|296.42|14
1679047200000|2023-03-17 10:00:00|296.77|296.62|296.72|296.57|296.82|296.67|296.72|296.57|13
1679047500000|2023-03-17 10:05:00|296.67|296.52|296.72|296.52|296.77|296.62|296.62|296.47|52
1679047800000|2023-03-17 10:10:00|296.67|296.47|296.27|296.12|296.67|296.47|296.17|296.02|82
1679048100000|2023-03-17 10:15:00|296.32|296.17|296.22|296.07|296.37|296.22|296.22|296.07|11
1679048400000|2023-03-17 10:20:00|296.17|296.02|296.17|296.02|296.22|296.07|296.12|295.97|68
1679048700000|2023-03-17 10:25:00|296.22|296.07|296.27|296.12|296.27|296.12|296.17|296.02|16
1679049000000|2023-03-17 10:30:00|296.22|296.07|296.32|296.12|296.37|296.17|296.22|296.07|11
1679049300000|2023-03-17 10:35:00|296.37|296.17|296.32|296.17|296.37|296.17|296.27|296.12|9
1679049600000|2023-03-17 10:40:00|296.27|296.12|296.17|296.02|296.32|296.17|296.12|295.97|17
1679049900000|2023-03-17 10:45:00|296.22|295.97|296.17|296.02|296.22|296.07|296.07|295.92|23
1679050200000|2023-03-17 10:50:00|296.22|296.07|296.27|296.12|296.27|296.12|296.22|296.02|12
1679050500000|2023-03-17 10:55:00|296.22|296.07|296.22|296.07|296.27|296.12|296.17|296.02|12
1679050800000|2023-03-17 11:00:00|296.17|296.02|296.22|296.07|296.27|296.12|296.12|295.97|4
1679051100000|2023-03-17 11:05:00|296.17|296.02|296.27|296.12|296.32|296.17|296.17|296.02|4
1679051400000|2023-03-17 11:10:00|296.22|296.07|296.07|295.87|296.32|296.17|296.02|295.87|41
1679051700000|2023-03-17 11:15:00|296.02|295.92|296.02|295.87|296.17|295.97|295.97|295.82|10
1679052000000|2023-03-17 11:20:00|296.07|295.92|296.07|295.87|296.17|296.02|295.97|295.77|7
1679052300000|2023-03-17 11:25:00|296.02|295.92|295.87|295.67|296.12|295.92|295.82|295.67|45
1679052600000|2023-03-17 11:30:00|295.82|295.72|295.87|295.72|295.92|295.77|295.77|295.62|34
1679052900000|2023-03-17 11:35:00|295.82|295.67|295.87|295.67|295.87|295.72|295.72|295.57|20
1679053200000|2023-03-17 11:40:00|295.82|295.62|295.82|295.62|295.82|295.67|295.67|295.47|40
1679053500000|2023-03-17 11:45:00|295.77|295.57|295.87|295.72|295.87|295.72|295.72|295.57|4
1679053800000|2023-03-17 11:50:00|295.92|295.77|295.97|295.82|295.97|295.82|295.87|295.72|2
1679054100000|2023-03-17 11:55:00|295.92|295.77|295.92|295.77|295.97|295.82|295.92|295.77|2
1679054400000|2023-03-17 12:00:00|295.97|295.82|295.87|295.67|296.02|295.87|295.72|295.57|14
1679054700000|2023-03-17 12:05:00|295.82|295.62|295.72|295.52|295.87|295.67|295.67|295.47|11
1679055000000|2023-03-17 12:10:00|295.67|295.42|295.32|295.12|295.72|295.52|295.27|295.12|237
1679055300000|2023-03-17 12:15:00|295.37|295.17|295.52|295.32|295.62|295.42|295.37|295.17|67
1679055600000|2023-03-17 12:20:00|295.47|295.27|295.12|294.92|295.52|295.32|295.12|294.92|73
1679055900000|2023-03-17 12:25:00|295.07|294.87|295.12|294.92|295.12|294.92|294.87|294.72|123
1679056200000|2023-03-17 12:30:00|295.17|294.97|294.92|294.77|295.27|295.12|294.92|294.77|67
1679056500000|2023-03-17 12:35:00|294.97|294.72|294.92|294.72|295.12|294.92|294.87|294.72|132
1679056800000|2023-03-17 12:40:00|294.87|294.77|294.82|294.67|295.02|294.87|294.77|294.62|102
1679057100000|2023-03-17 12:45:00|294.87|294.72|294.42|294.27|294.92|294.72|294.42|294.27|107
1679057400000|2023-03-17 12:50:00|294.47|294.32|294.82|294.67|294.87|294.67|294.47|294.32|127
1679057700000|2023-03-17 12:55:00|294.77|294.62|294.62|294.42|294.77|294.62|294.57|294.37|42
1679058000000|2023-03-17 13:00:00|294.67|294.47|294.72|294.57|294.77|294.62|294.42|294.22|130
1679058300000|2023-03-17 13:05:00|294.77|294.62|294.87|294.72|295.07|294.92|294.52|294.37|151
1679058600000|2023-03-17 13:10:00|294.92|294.77|294.87|294.72|294.97|294.82|294.82|294.67|77
1679058900000|2023-03-17 13:15:00|294.92|294.67|294.82|294.67|294.92|294.77|294.72|294.57|61
1679059200000|2023-03-17 13:20:00|294.77|294.62|294.87|294.72|294.92|294.72|294.77|294.62|19
1679059500000|2023-03-17 13:25:00|294.92|294.77|295.22|295.07|295.22|295.07|294.92|294.72|81
1679059800000|2023-03-17 13:30:00|295.27|295.12|294.92|294.77|295.57|295.42|294.87|294.72|189
1679060100000|2023-03-17 13:35:00|294.97|294.82|294.87|294.67|295.07|294.87|294.62|294.47|479
1679060400000|2023-03-17 13:40:00|294.92|294.72|294.57|294.42|294.97|294.77|294.32|294.12|172
1679060700000|2023-03-17 13:45:00|294.52|294.37|294.42|294.27|294.62|294.47|294.32|294.17|141
1679061000000|2023-03-17 13:50:00|294.47|294.32|294.72|294.57|294.82|294.67|294.42|294.27|169
1679061300000|2023-03-17 13:55:00|294.77|294.62|295.07|294.87|295.07|294.92|294.62|294.42|108
1679061600000|2023-03-17 14:00:00|295.17|295.02|295.32|295.12|295.72|295.52|295.17|294.97|169
1679061900000|2023-03-17 14:05:00|295.37|295.17|295.12|294.92|295.37|295.17|295.07|294.87|81
1679062200000|2023-03-17 14:10:00|295.02|294.87|294.97|294.77|295.07|294.92|294.97|294.72|10
1679062500000|2023-03-17 14:15:00|295.02|294.82|294.37|294.17|295.07|294.92|294.32|294.12|76
1679062800000|2023-03-17 14:20:00|294.42|294.22|294.17|294.02|294.57|294.37|294.17|293.97|46
1679063100000|2023-03-17 14:25:00|294.12|293.97|294.12|293.92|294.22|294.07|293.82|293.62|79
1679063400000|2023-03-17 14:30:00|294.17|293.97|293.92|293.72|294.37|294.17|293.77|293.57|186
1679063700000|2023-03-17 14:35:00|293.87|293.67|294.02|293.82|294.17|294.02|293.72|293.52|98
1679064000000|2023-03-17 14:40:00|293.97|293.87|293.72|293.52|294.22|294.07|293.72|293.52|61
1679064300000|2023-03-17 14:45:00|293.77|293.57|294.12|293.92|294.12|293.97|293.62|293.47|70
1679064600000|2023-03-17 14:50:00|294.07|293.87|293.62|293.42|294.07|293.92|293.52|293.32|27
1679064900000|2023-03-17 14:55:00|293.67|293.47|293.77|293.62|293.87|293.72|293.57|293.37|15
1679065200000|2023-03-17 15:00:00|293.72|293.52|293.67|293.47|293.82|293.62|293.57|293.37|35
1679065500000|2023-03-17 15:05:00|293.62|293.52|293.97|293.77|294.02|293.87|293.57|293.37|54
1679065800000|2023-03-17 15:10:00|293.92|293.72|294.07|293.87|294.12|293.97|293.87|293.72|11
1679066100000|2023-03-17 15:15:00|294.02|293.92|294.12|293.92|294.32|294.12|293.97|293.82|36
1679066400000|2023-03-17 15:20:00|294.17|293.97|293.77|293.57|294.17|294.02|293.77|293.57|20
1679066700000|2023-03-17 15:25:00|293.72|293.52|293.62|293.47|293.72|293.57|293.42|293.27|41
1679067000000|2023-03-17 15:30:00|293.57|293.42|293.82|293.67|293.92|293.77|293.52|293.37|33
1679067300000|2023-03-17 15:35:00|293.77|293.62|293.42|293.22|293.82|293.62|293.32|293.17|45
1679067600000|2023-03-17 15:40:00|293.47|293.27|293.37|293.17|293.52|293.37|293.22|293.02|46
1679067900000|2023-03-17 15:45:00|293.42|293.22|293.57|293.42|293.57|293.42|293.32|293.17|20
1679068200000|2023-03-17 15:50:00|293.62|293.37|293.72|293.52|293.97|293.82|293.57|293.37|61
1679068500000|2023-03-17 15:55:00|293.67|293.57|293.82|293.62|293.87|293.72|293.67|293.52|11
1679068800000|2023-03-17 16:00:00|293.87|293.67|293.87|293.67|293.87|293.72|293.77|293.57|7
1679069100000|2023-03-17 16:05:00|293.82|293.62|294.22|294.02|294.22|294.07|293.67|293.52|25
1679069400000|2023-03-17 16:10:00|294.17|293.97|294.02|293.87|294.22|294.02|294.02|293.87|7
1679069700000|2023-03-17 16:15:00|294.07|293.82|293.92|293.77|294.17|294.02|293.87|293.67|48
1679070000000|2023-03-17 16:20:00|293.97|293.72|293.82|293.62|293.97|293.82|293.72|293.52|39
1679070300000|2023-03-17 16:25:00|293.77|293.57|294.07|293.92|294.12|293.97|293.77|293.57|116
1679070600000|2023-03-17 16:30:00|294.12|293.97|294.22|294.02|294.52|294.32|294.12|293.92|37
1679070900000|2023-03-17 16:35:00|294.17|294.07|294.27|294.07|294.47|294.27|294.17|293.97|49
1679071200000|2023-03-17 16:40:00|294.22|294.12|294.27|294.12|294.32|294.17|294.22|294.02|6
1679071500000|2023-03-17 16:45:00|294.22|294.07|294.17|293.97|294.27|294.12|294.17|293.97|5
1679071800000|2023-03-17 16:50:00|294.22|294.02|293.97|293.82|294.27|294.12|293.97|293.77|7
1679072100000|2023-03-17 16:55:00|294.02|293.77|294.12|293.92|294.17|294.02|294.02|293.77|15
1679072400000|2023-03-17 17:00:00|294.07|293.97|294.17|293.97|294.17|294.02|294.07|293.92|2
1679072700000|2023-03-17 17:05:00|294.22|294.02|294.72|294.52|294.77|294.57|294.17|293.97|85
1679073000000|2023-03-17 17:10:00|294.67|294.47|294.77|294.57|294.82|294.67|294.62|294.42|13
1679073300000|2023-03-17 17:15:00|294.82|294.62|294.67|294.52|294.82|294.67|294.57|294.37|18
1679073600000|2023-03-17 17:20:00|294.72|294.57|294.62|294.47|294.97|294.77|294.62|294.42|45
1679073900000|2023-03-17 17:25:00|294.57|294.42|294.57|294.37|294.67|294.47|294.52|294.32|14
1679074200000|2023-03-17 17:30:00|294.52|294.32|294.47|294.27|294.77|294.62|294.42|294.22|42
1679074500000|2023-03-17 17:35:00|294.42|294.22|294.67|294.47|294.67|294.52|294.37|294.22|14
1679074800000|2023-03-17 17:40:00|294.62|294.52|294.52|294.37|294.67|294.52|294.42|294.22|18
1679075100000|2023-03-17 17:45:00|294.47|294.32|294.52|294.37|294.62|294.42|294.42|294.27|9
1679075400000|2023-03-17 17:50:00|294.47|294.32|294.32|294.17|294.62|294.42|294.27|294.07|68
1679075700000|2023-03-17 17:55:00|294.37|294.22|294.47|294.32|294.47|294.32|294.32|294.12|12
1679076000000|2023-03-17 18:00:00|294.52|294.37|294.47|294.27|294.67|294.47|294.42|294.27|12
1679076300000|2023-03-17 18:05:00|294.42|294.32|294.27|294.12|294.52|294.32|294.22|294.02|52
1679076600000|2023-03-17 18:10:00|294.22|294.07|294.12|293.92|294.27|294.12|294.07|293.92|34
1679076900000|2023-03-17 18:15:00|294.07|293.87|294.07|293.92|294.17|294.02|294.02|293.82|71
1679077200000|2023-03-17 18:20:00|294.12|293.87|293.92|293.77|294.22|294.02|293.92|293.77|55
1679077500000|2023-03-17 18:25:00|293.97|293.72|293.97|293.77|293.97|293.77|293.82|293.67|59
1679077800000|2023-03-17 18:30:00|293.92|293.82|294.02|293.87|294.07|293.92|293.87|293.72|9
1679078100000|2023-03-17 18:35:00|294.07|293.92|293.97|293.77|294.07|293.92|293.87|293.67|3
1679078400000|2023-03-17 18:40:00|293.92|293.72|293.87|293.72|293.97|293.77|293.87|293.67|0
1679078700000|2023-03-17 18:45:00|293.92|293.67|293.87|293.72|293.97|293.77|293.82|293.62|16
1679079000000|2023-03-17 18:50:00|293.82|293.67|293.97|293.77|293.97|293.77|293.67|293.47|22
1679079300000|2023-03-17 18:55:00|294.02|293.82|294.02|293.82|294.07|293.92|293.87|293.72|16
1679079600000|2023-03-17 19:00:00|294.07|293.87|293.97|293.77|294.07|293.92|293.87|293.67|6
1679079900000|2023-03-17 19:05:00|293.92|293.82|293.92|293.77|294.07|293.87|293.82|293.67|4
1679080200000|2023-03-17 19:10:00|293.97|293.72|294.07|293.87|294.07|293.92|293.92|293.72|8
1679080500000|2023-03-17 19:15:00|294.02|293.92|294.12|293.97|294.22|294.07|293.97|293.77|21
1679080800000|2023-03-17 19:20:00|294.07|293.92|294.17|294.02|294.22|294.07|294.02|293.87|9
1679081100000|2023-03-17 19:25:00|294.22|294.07|294.17|294.02|294.22|294.07|294.07|293.92|9
1679081400000|2023-03-17 19:30:00|294.12|293.97|293.87|293.67|294.12|294.02|293.77|293.57|11
1679081700000|2023-03-17 19:35:00|293.82|293.72|293.82|293.62|293.92|293.72|293.77|293.57|8
1679082000000|2023-03-17 19:40:00|293.87|293.67|294.07|293.92|294.12|293.92|293.87|293.62|20
1679082300000|2023-03-17 19:45:00|294.12|293.87|293.92|293.77|294.12|293.87|293.82|293.67|38
1679082600000|2023-03-17 19:50:00|293.97|293.72|294.12|293.92|294.17|294.02|293.92|293.72|15
1679082900000|2023-03-17 19:55:00|294.17|293.97|293.87|293.72|294.17|293.97|293.87|293.72|14
1679083200000|2023-03-17 20:00:00|293.92|293.77|293.97|293.77|294.02|293.87|293.92|293.72|18
1679083500000|2023-03-17 20:05:00||293.82||293.77||293.82||293.77|5
1679083800000|2023-03-17 20:10:00|293.92|293.72|293.92|293.72|293.97|293.72|293.87|293.72|4
1679084100000|2023-03-17 20:15:00|293.87||293.92||293.92||293.87||0
1679084400000|2023-03-17 20:20:00|293.87||293.92||293.92||293.87||10
1679084700000|2023-03-17 20:25:00|293.97|293.77|293.97|293.77|293.97|293.77|293.97|293.77|2
1679085000000|2023-03-17 20:30:00||293.82||293.77||293.82||293.77|0
1679085300000|2023-03-17 20:35:00|293.92|293.82|293.92|293.72|293.92|293.82|293.87|293.72|0
1679085600000|2023-03-17 20:40:00|293.87|293.77|294.02|293.82|294.17|293.82|293.87|293.77|19
1679085900000|2023-03-17 20:45:00|294.07|293.77|293.92|293.72|294.12|293.87|293.82|293.62|113
1679086200000|2023-03-17 20:50:00|293.87|293.77|293.87|293.72|293.87|293.77|293.87|293.72|0
1679086500000|2023-03-17 20:55:00|293.92|293.77|294.22|293.52|294.22|293.77|293.92|293.52|21
1679263200000|2023-03-19 22:00:00|295.07|294.47|294.97|294.37|295.37|294.77|294.87|294.27|0
1679263500000|2023-03-19 22:05:00|295.07|294.47|294.97|294.37|295.07|294.47|294.87|294.27|0
1679263800000|2023-03-19 22:10:00|295.07|294.47|295.07|294.47|295.17|294.57|294.87|294.27|0
1679264100000|2023-03-19 22:15:00|294.97|294.37|294.67|294.07|295.07|294.47|294.67|294.07|0
1679264400000|2023-03-19 22:20:00|294.77|294.17|294.97|294.37|294.97|294.37|294.77|294.17|0
1679264700000|2023-03-19 22:25:00|295.07|294.47|295.37|294.77|295.37|294.77|294.97|294.37|0
1679265000000|2023-03-19 22:30:00|295.47|294.87|295.77|295.17|295.87|295.27|295.47|294.87|0
1679265300000|2023-03-19 22:35:00|295.87|295.27|295.77|295.17|295.87|295.27|295.77|295.17|0
1679265600000|2023-03-19 22:40:00|295.87|295.27|295.77|295.17|295.87|295.27|295.77|295.17|0
1679265900000|2023-03-19 22:45:00|295.87|295.27|295.67|295.07|295.87|295.27|295.67|295.07|0
1679266200000|2023-03-19 22:50:00|295.57|294.97|296.27|295.67|296.27|295.67|295.57|294.97|0
1679266500000|2023-03-19 22:55:00|296.37|295.77|296.27|295.67|296.37|295.77|296.17|295.57|0
1679266800000|2023-03-19 23:00:00|296.17|295.57|296.27|295.67|296.27|295.67|296.17|295.57|0
1679267100000|2023-03-19 23:05:00|296.17|295.57|295.97|295.37|296.27|295.67|295.97|295.37|0
1679267400000|2023-03-19 23:10:00|296.07|295.47|296.07|295.47|296.17|295.57|295.97|295.37|0
1679267700000|2023-03-19 23:15:00|296.17|295.57|296.07|295.47|296.17|295.57|296.07|295.47|0
1679268000000|2023-03-19 23:20:00|296.17|295.57|296.17|295.57|296.27|295.67|296.07|295.47|0
1679268300000|2023-03-19 23:25:00|296.27|295.67|296.07|295.47|296.27|295.67|296.07|295.47|0
1679268600000|2023-03-19 23:30:00|296.17|295.57|296.37|295.77|296.37|295.77|296.17|295.57|0
1679268900000|2023-03-19 23:35:00|296.47|295.87|296.47|295.87|296.57|295.97|296.37|295.77|0
1679269200000|2023-03-19 23:40:00|296.57|295.97|296.57|295.97|296.57|295.97|296.47|295.87|0
1679269500000|2023-03-19 23:45:00|296.67|296.07|296.57|295.97|296.67|296.07|296.57|295.97|0
1679269800000|2023-03-19 23:50:00|296.47|295.87|296.47|295.87|296.57|295.97|296.47|295.87|0
1679270100000|2023-03-19 23:55:00|296.57|295.97|296.47|295.87|296.57|295.97|296.47|295.87|0
1679270400000|2023-03-20 00:00:00|296.57|295.97|296.57|295.97|296.67|296.07|296.47|295.87|0
1679270700000|2023-03-20 00:05:00|296.27|295.67|296.27|295.67|296.37|295.77|296.27|295.67|0
1679271000000|2023-03-20 00:10:00|296.17|295.57|296.27|295.67|296.37|295.77|296.17|295.57|0
1679271300000|2023-03-20 00:15:00|296.37|295.77|296.37|295.77|296.47|295.87|296.27|295.67|0
1679271600000|2023-03-20 00:20:00|296.47|295.87|296.37|295.77|296.47|295.87|296.37|295.77|0
1679271900000|2023-03-20 00:25:00|296.47|295.87|296.47|295.87|296.57|295.97|296.37|295.77|0
1679272200000|2023-03-20 00:30:00|296.07|295.72|295.02|294.82|296.07|295.77|294.97|294.77|704
1679272500000|2023-03-20 00:35:00|294.97|294.87|295.22|295.02|295.32|295.12|294.97|294.77|435
1679272800000|2023-03-20 00:40:00|295.17|295.07|295.17|295.02|295.27|295.12|294.97|294.82|437
1679273100000|2023-03-20 00:45:00|295.12|294.97|295.47|295.32|295.47|295.32|295.12|294.97|203
1679273400000|2023-03-20 00:50:00|295.52|295.37|295.72|295.57|295.72|295.57|295.32|295.17|266
1679273700000|2023-03-20 00:55:00|295.67|295.52|295.62|295.47|295.82|295.67|295.62|295.47|274
1679274000000|2023-03-20 01:00:00|295.72|295.57|295.02|294.82|295.72|295.57|294.72|294.57|869
1679274300000|2023-03-20 01:05:00|294.97|294.87|295.32|295.17|295.32|295.17|294.92|294.72|320
1679274600000|2023-03-20 01:10:00|295.37|295.22|294.87|294.67|295.42|295.22|294.87|294.67|407
1679274900000|2023-03-20 01:15:00|294.92|294.72|294.97|294.82|295.07|294.87|294.67|294.52|284
1679275200000|2023-03-20 01:20:00|295.02|294.87|295.17|295.02|295.37|295.22|295.02|294.87|232
1679275500000|2023-03-20 01:25:00|295.22|295.07|295.27|295.12|295.52|295.37|295.22|295.07|97
1679275800000|2023-03-20 01:30:00|295.32|295.17|295.17|295.02|295.47|295.27|295.17|295.02|201
1679276100000|2023-03-20 01:35:00|295.22|294.97|294.67|294.47|295.37|295.22|294.62|294.42|377
1679276400000|2023-03-20 01:40:00|294.62|294.42|294.57|294.42|294.67|294.47|294.37|294.22|316
1679276700000|2023-03-20 01:45:00|294.52|294.37|294.27|294.12|294.62|294.47|294.17|294.02|325
1679277000000|2023-03-20 01:50:00|294.22|294.07|293.82|293.67|294.27|294.07|293.82|293.67|348
1679277300000|2023-03-20 01:55:00|293.87|293.62|294.37|294.22|294.37|294.22|293.82|293.62|213
1679277600000|2023-03-20 02:00:00|294.42|294.27|294.12|293.97|294.42|294.27|294.02|293.87|153
1679277900000|2023-03-20 02:05:00|294.17|294.02|294.22|294.07|294.27|294.07|294.07|293.92|265
1679278200000|2023-03-20 02:10:00|294.27|294.12|294.37|294.22|294.42|294.27|294.27|294.07|139
1679278500000|2023-03-20 02:15:00|294.32|294.17|294.27|294.12|294.42|294.27|294.22|294.07|148
1679278800000|2023-03-20 02:20:00|294.22|294.07|293.97|293.82|294.22|294.07|293.92|293.77|145
1679279100000|2023-03-20 02:25:00|294.02|293.87|293.77|293.62|294.02|293.87|293.72|293.57|177
1679279400000|2023-03-20 02:30:00|293.72|293.57|293.67|293.47|293.77|293.62|293.62|293.47|288
1679279700000|2023-03-20 02:35:00|293.62|293.52|293.72|293.57|293.82|293.67|293.57|293.37|252
1679280000000|2023-03-20 02:40:00|293.67|293.52|293.77|293.62|294.07|293.87|293.67|293.47|352
1679280300000|2023-03-20 02:45:00|293.82|293.57|293.82|293.67|293.92|293.77|293.72|293.57|179
1679280600000|2023-03-20 02:50:00|293.77|293.62|293.87|293.72|293.92|293.77|293.72|293.57|229
1679280900000|2023-03-20 02:55:00|293.82|293.67|293.82|293.67|293.82|293.67|293.67|293.52|170
1679281200000|2023-03-20 03:00:00|293.77|293.62|293.47|293.32|293.77|293.62|293.47|293.32|137
1679281500000|2023-03-20 03:05:00|293.52|293.37|293.12|292.97|293.52|293.37|293.12|292.97|206
1679281800000|2023-03-20 03:10:00|293.07|292.92|293.22|293.07|293.27|293.12|293.07|292.92|258
1679282100000|2023-03-20 03:15:00|293.27|293.12|293.27|293.12|293.32|293.17|293.02|292.87|417
1679282400000|2023-03-20 03:20:00|293.37|293.07|293.42|293.27|293.47|293.32|293.32|293.07|334
1679282700000|2023-03-20 03:25:00|293.37|293.22|292.92|292.77|293.37|293.22|292.92|292.72|169
1679283000000|2023-03-20 03:30:00|292.87|292.72|292.92|292.77|292.92|292.77|292.72|292.57|355
1679283300000|2023-03-20 03:35:00|292.87|292.72|292.87|292.72|292.97|292.82|292.87|292.72|237
1679283600000|2023-03-20 03:40:00|292.82|292.67|292.92|292.77|292.97|292.82|292.82|292.62|210
1679283900000|2023-03-20 03:45:00|292.87|292.72|292.97|292.82|293.02|292.87|292.87|292.67|127
1679284200000|2023-03-20 03:50:00|292.92|292.77|292.77|292.62|292.92|292.82|292.72|292.57|113
1679284500000|2023-03-20 03:55:00|292.82|292.67|292.87|292.72|292.87|292.72|292.67|292.47|130
1679284800000|2023-03-20 04:00:00|292.82|292.67|292.62|292.47|292.82|292.67|292.62|292.47|216
1679285100000|2023-03-20 04:05:00|292.67|292.42|292.77|292.62|292.77|292.62|292.62|292.42|81
1679285400000|2023-03-20 04:10:00|292.72|292.57|292.82|292.67|292.82|292.67|292.72|292.57|53
1679285700000|2023-03-20 04:15:00|292.87|292.72|292.97|292.82|293.02|292.82|292.87|292.72|50
1679286000000|2023-03-20 04:20:00|292.92|292.77|292.87|292.72|292.97|292.82|292.87|292.72|44
1679286300000|2023-03-20 04:25:00|292.82|292.67|292.77|292.57|292.87|292.72|292.77|292.57|44
1679286600000|2023-03-20 04:30:00|292.72|292.62|292.77|292.62|292.82|292.67|292.72|292.57|80
1679286900000|2023-03-20 04:35:00|292.72|292.57|292.57|292.42|292.77|292.62|292.57|292.42|118
1679287200000|2023-03-20 04:40:00|292.62|292.47|292.67|292.52|292.72|292.57|292.57|292.42|117
1679287500000|2023-03-20 04:45:00|292.72|292.57|292.67|292.52|292.77|292.57|292.67|292.52|91
1679287800000|2023-03-20 04:50:00|292.72|292.57|292.72|292.57|292.77|292.57|292.62|292.47|132
1679288100000|2023-03-20 04:55:00|292.77|292.62|292.77|292.62|292.77|292.62|292.67|292.52|106
1679288400000|2023-03-20 05:00:00|292.72|292.52|292.47|292.32|292.72|292.57|292.32|292.17|440
1679288700000|2023-03-20 05:05:00|292.52|292.37|293.02|292.87|293.02|292.87|292.52|292.37|553
1679289000000|2023-03-20 05:10:00|293.07|292.82|292.82|292.67|293.17|293.02|292.82|292.67|428
1679289300000|2023-03-20 05:15:00|292.77|292.57|292.67|292.52|292.92|292.77|292.62|292.47|217
1679289600000|2023-03-20 05:20:00|292.72|292.57|292.67|292.52|292.82|292.67|292.62|292.47|100
1679289900000|2023-03-20 05:25:00|292.62|292.47|292.72|292.57|292.87|292.72|292.62|292.47|90
1679290200000|2023-03-20 05:30:00|292.67|292.52|292.57|292.42|292.67|292.52|292.47|292.32|135
1679290500000|2023-03-20 05:35:00|292.62|292.47|292.37|292.22|292.67|292.52|292.37|292.22|120
1679290800000|2023-03-20 05:40:00|292.42|292.27|292.42|292.27|292.62|292.47|292.32|292.17|149
1679291100000|2023-03-20 05:45:00|292.47|292.32|292.47|292.32|292.57|292.42|292.42|292.27|160
1679291400000|2023-03-20 05:50:00|292.52|292.37|292.42|292.27|292.57|292.42|292.37|292.22|106
1679291700000|2023-03-20 05:55:00|292.47|292.32|292.22|292.07|292.47|292.32|292.22|292.07|197
1679292000000|2023-03-20 06:00:00|292.27|292.12|292.17|292.02|292.32|292.17|292.12|291.97|201
1679292300000|2023-03-20 06:05:00|292.22|292.07|292.17|292.02|292.22|292.07|292.07|291.92|172
1679292600000|2023-03-20 06:10:00|292.12|291.97|292.07|291.92|292.17|292.02|292.07|291.87|135
1679292900000|2023-03-20 06:15:00|292.12|291.97|292.17|292.02|292.17|292.02|292.07|291.92|148
1679293200000|2023-03-20 06:20:00|292.12|291.97|291.72|291.57|292.12|291.97|291.72|291.52|261
1679293500000|2023-03-20 06:25:00|291.77|291.52|291.57|291.42|291.92|291.77|291.52|291.37|314
1679293800000|2023-03-20 06:30:00|291.52|291.37|291.02|290.87|291.57|291.42|290.97|290.82|546
1679294100000|2023-03-20 06:35:00|290.97|290.82|290.72|290.52|291.07|290.92|290.62|290.47|330
1679294400000|2023-03-20 06:40:00|290.67|290.57|290.42|290.22|290.72|290.57|290.37|290.22|357
1679294700000|2023-03-20 06:45:00|290.37|290.27|290.17|290.02|290.47|290.32|289.92|289.77|582
1679295000000|2023-03-20 06:50:00|290.12|289.97|290.22|290.07|290.32|290.17|289.92|289.77|508
1679295300000|2023-03-20 06:55:00|290.27|290.12|290.42|290.27|290.47|290.32|290.17|290.02|284
1679295600000|2023-03-20 07:00:00|290.47|290.32|290.52|290.37|290.62|290.42|290.42|290.22|344
1679295900000|2023-03-20 07:05:00|290.47|290.32|290.42|290.27|290.47|290.32|290.12|289.97|233
1679296200000|2023-03-20 07:10:00|290.37|290.22|290.77|290.62|290.82|290.62|290.32|290.17|253
1679296500000|2023-03-20 07:15:00|290.82|290.67|290.92|290.77|291.17|291.02|290.72|290.52|175
1679296800000|2023-03-20 07:20:00|290.97|290.82|291.02|290.87|291.22|291.07|290.87|290.72|218
1679297100000|2023-03-20 07:25:00|291.07|290.82|291.12|290.97|291.22|291.07|290.97|290.82|182
1679297400000|2023-03-20 07:30:00|291.17|290.92|291.02|290.82|291.17|291.02|290.82|290.67|189
1679297700000|2023-03-20 07:35:00|291.07|290.87|291.07|290.87|291.22|291.07|290.97|290.77|229
1679298000000|2023-03-20 07:40:00|291.02|290.92|291.32|291.12|291.42|291.27|290.97|290.82|170
1679298300000|2023-03-20 07:45:00|291.27|291.17|291.32|291.12|291.37|291.22|291.17|291.02|118
1679298600000|2023-03-20 07:50:00|291.27|291.17|291.47|291.32|291.47|291.32|291.27|291.12|143
1679298900000|2023-03-20 07:55:00|291.42|291.27|291.27|291.12|291.42|291.27|291.02|290.87|532
1679299200000|2023-03-20 08:00:00|291.22|291.07|291.77|291.62|291.97|291.82|291.22|291.07|670
1679299500000|2023-03-20 08:05:00|291.82|291.67|291.37|291.22|291.97|291.77|291.32|291.17|365
1679299800000|2023-03-20 08:10:00|291.42|291.27|290.97|290.77|291.47|291.32|290.92|290.77|485
1679300100000|2023-03-20 08:15:00|290.92|290.82|290.52|290.32|291.17|291.02|290.47|290.32|798
1679300400000|2023-03-20 08:20:00|290.47|290.37|290.77|290.57|290.97|290.82|290.37|290.22|475
1679300700000|2023-03-20 08:25:00|290.72|290.62|290.77|290.62|291.02|290.87|290.67|290.52|326
1679301000000|2023-03-20 08:30:00|290.72|290.57|290.67|290.52|290.92|290.77|290.37|290.17|823
1679301300000|2023-03-20 08:35:00|290.62|290.47|290.92|290.77|291.07|290.87|290.57|290.37|387
1679301600000|2023-03-20 08:40:00|290.87|290.72|290.92|290.77|291.17|291.02|290.87|290.72|369
1679301900000|2023-03-20 08:45:00|290.97|290.82|291.17|291.02|291.17|291.02|290.97|290.82|253
1679302200000|2023-03-20 08:50:00|291.22|291.07|291.47|291.27|291.52|291.37|291.22|291.07|344
1679302500000|2023-03-20 08:55:00|291.42|291.32|291.37|291.22|291.52|291.37|291.37|291.22|436
1679302800000|2023-03-20 09:00:00|291.42|291.27|291.87|291.67|292.17|292.02|291.42|291.22|766
1679303100000|2023-03-20 09:05:00|291.82|291.72|292.32|292.17|292.47|292.32|291.82|291.72|462
1679303400000|2023-03-20 09:10:00|292.37|292.22|291.77|291.57|292.37|292.22|291.72|291.52|170
1679303700000|2023-03-20 09:15:00|291.82|291.62|291.57|291.42|291.82|291.62|291.57|291.32|85
1679304000000|2023-03-20 09:20:00|291.87|291.27|291.97|291.37|292.17|291.57|291.87|291.27|0
1679304300000|2023-03-20 09:25:00|291.87|291.27|291.87|291.27|291.97|291.37|291.67|291.07|8
1679304600000|2023-03-20 09:30:00|291.97|291.37|292.57|291.97|292.57|291.97|291.87|291.27|0
1679304900000|2023-03-20 09:35:00|292.47|291.87|292.37|291.77|292.57|291.97|292.17|291.57|0
1679305200000|2023-03-20 09:40:00|292.47|291.87|292.47|291.87|292.67|292.07|292.37|291.77|0
1679305500000|2023-03-20 09:45:00|292.57|291.97|292.67|292.07|292.77|292.17|292.57|291.97|0
1679305800000|2023-03-20 09:50:00|292.77|292.17|292.27|292.07|292.77|292.22|292.02|291.82|156
1679306100000|2023-03-20 09:55:00|292.22|292.02|292.27|292.07|292.42|292.27|292.17|292.02|84
1679306400000|2023-03-20 10:00:00|292.32|292.12|292.17|291.97|292.32|292.12|292.02|291.87|128
1679306700000|2023-03-20 10:05:00|292.12|291.92|292.62|292.47|292.62|292.47|292.12|291.92|60
1679307000000|2023-03-20 10:10:00|292.57|292.42|292.77|292.57|292.82|292.67|292.57|292.42|58
1679307300000|2023-03-20 10:15:00|292.82|292.62|292.57|292.42|292.82|292.67|292.57|292.37|25
1679307600000|2023-03-20 10:20:00|292.52|292.37|292.62|292.47|292.67|292.52|292.47|292.32|29
1679307900000|2023-03-20 10:25:00|292.57|292.42|292.62|292.47|292.67|292.52|292.57|292.37|22
1679308200000|2023-03-20 10:30:00|292.57|292.42|292.67|292.52|292.72|292.57|292.47|292.32|45
1679308500000|2023-03-20 10:35:00|292.72|292.57|292.77|292.62|292.82|292.62|292.67|292.52|34
1679308800000|2023-03-20 10:40:00|292.82|292.67|292.97|292.82|292.97|292.82|292.77|292.62|83
1679309100000|2023-03-20 10:45:00|292.92|292.77|292.92|292.72|292.97|292.82|292.87|292.72|39
1679309400000|2023-03-20 10:50:00|292.87|292.77|292.92|292.77|293.02|292.82|292.82|292.67|76
1679309700000|2023-03-20 10:55:00|292.87|292.72|293.07|292.92|293.12|292.97|292.87|292.72|117
1679310000000|2023-03-20 11:00:00|293.02|292.87|293.02|292.82|293.22|293.02|292.97|292.82|134
1679310300000|2023-03-20 11:05:00|292.97|292.87|293.07|292.87|293.12|292.97|292.87|292.67|44
1679310600000|2023-03-20 11:10:00|293.12|292.92|292.97|292.77|293.17|292.97|292.87|292.72|48
1679310900000|2023-03-20 11:15:00|292.92|292.72|292.87|292.72|292.97|292.77|292.82|292.62|26
1679311200000|2023-03-20 11:20:00|292.92|292.67|292.97|292.77|293.07|292.87|292.82|292.62|96
1679311500000|2023-03-20 11:25:00|292.92|292.82|293.12|292.92|293.12|292.97|292.92|292.77|42
1679311800000|2023-03-20 11:30:00|293.07|292.97|293.02|292.87|293.32|293.12|293.02|292.87|100
1679312100000|2023-03-20 11:35:00|292.97|292.82|292.97|292.82|293.02|292.82|292.87|292.72|18
1679312400000|2023-03-20 11:40:00|292.92|292.72|292.87|292.72|293.02|292.87|292.82|292.67|19
1679312700000|2023-03-20 11:45:00|292.92|292.77|292.92|292.72|292.97|292.82|292.82|292.67|16
1679313000000|2023-03-20 11:50:00|292.97|292.77|292.92|292.77|293.02|292.87|292.92|292.72|31
1679313300000|2023-03-20 11:55:00|292.97|292.72|293.02|292.87|293.07|292.87|292.92|292.72|23
1679313600000|2023-03-20 12:00:00|292.97|292.82|293.07|292.87|293.12|292.97|292.97|292.82|23
1679313900000|2023-03-20 12:05:00|293.02|292.82|292.72|292.57|293.02|292.82|292.67|292.52|43
1679314200000|2023-03-20 12:10:00|292.77|292.52|292.87|292.72|292.97|292.77|292.72|292.52|49
1679314500000|2023-03-20 12:15:00|292.82|292.67|292.67|292.52|292.82|292.67|292.62|292.47|45
1679314800000|2023-03-20 12:20:00|292.62|292.47|292.97|292.82|292.97|292.82|292.62|292.42|54
1679315100000|2023-03-20 12:25:00|292.92|292.77|292.82|292.62|292.92|292.77|292.72|292.57|48
1679315400000|2023-03-20 12:30:00|292.77|292.67|292.97|292.77|293.02|292.82|292.77|292.62|23
1679315700000|2023-03-20 12:35:00|292.92|292.72|293.22|293.02|293.27|293.12|292.92|292.72|44
1679316000000|2023-03-20 12:40:00|293.27|293.07|293.27|293.07|293.37|293.17|293.12|292.97|72
1679316300000|2023-03-20 12:45:00|293.22|293.02|293.32|293.17|293.42|293.22|293.12|292.97|23
1679316600000|2023-03-20 12:50:00|293.37|293.22|293.62|293.42|293.67|293.47|293.32|293.17|85
1679316900000|2023-03-20 12:55:00|293.67|293.47|293.42|293.27|293.67|293.52|293.37|293.22|56
1679317200000|2023-03-20 13:00:00|293.37|293.22|293.42|293.22|293.47|293.27|293.22|293.07|36
1679317500000|2023-03-20 13:05:00|293.37|293.27|293.52|293.37|293.52|293.37|293.37|293.22|36
1679317800000|2023-03-20 13:10:00|293.47|293.32|293.67|293.47|293.77|293.62|293.47|293.32|111
1679318100000|2023-03-20 13:15:00|293.72|293.52|293.47|293.32|293.72|293.52|293.47|293.32|63
1679318400000|2023-03-20 13:20:00|293.52|293.37|293.42|293.27|293.57|293.42|293.37|293.22|50
1679318700000|2023-03-20 13:25:00|293.47|293.32|293.52|293.32|293.52|293.37|293.42|293.27|16
1679319000000|2023-03-20 13:30:00|293.47|293.37|292.92|292.72|293.47|293.37|292.57|292.42|451
1679319300000|2023-03-20 13:35:00|292.97|292.77|293.12|292.97|293.17|292.97|292.52|292.37|164
1679319600000|2023-03-20 13:40:00|293.07|292.92|293.17|292.97|293.37|293.17|293.02|292.82|118
1679319900000|2023-03-20 13:45:00|293.12|292.92|293.42|293.22|293.42|293.27|292.77|292.62|113
1679320200000|2023-03-20 13:50:00|293.47|293.27|293.22|293.07|293.67|293.52|293.22|293.07|155
1679320500000|2023-03-20 13:55:00|293.17|293.02|293.62|293.42|293.67|293.52|293.17|293.02|145
1679320800000|2023-03-20 14:00:00|293.67|293.47|294.02|293.82|294.12|293.97|293.67|293.47|265
1679321100000|2023-03-20 14:05:00|293.97|293.87|294.02|293.87|294.07|293.92|293.87|293.67|301
1679321400000|2023-03-20 14:10:00|293.97|293.82|294.22|294.02|294.47|294.27|293.97|293.77|190
1679321700000|2023-03-20 14:15:00|294.17|294.07|293.97|293.82|294.32|294.17|293.97|293.77|46
1679322000000|2023-03-20 14:20:00|294.02|293.77|294.32|294.12|294.42|294.22|293.97|293.77|105
1679322300000|2023-03-20 14:25:00|294.27|294.07|294.37|294.22|294.42|294.27|294.17|294.02|112
1679322600000|2023-03-20 14:30:00|294.42|294.27|294.42|294.22|294.57|294.42|294.22|294.02|135
1679322900000|2023-03-20 14:35:00|294.47|294.27|294.27|294.12|294.57|294.42|294.12|293.97|18
1679323200000|2023-03-20 14:40:00|294.32|294.07|294.22|294.02|294.42|294.27|294.17|293.97|93
1679323500000|2023-03-20 14:45:00|294.17|293.97|294.57|294.42|294.57|294.42|294.07|293.87|47
1679323800000|2023-03-20 14:50:00|294.52|294.37|294.37|294.17|294.52|294.42|294.27|294.12|35
1679324100000|2023-03-20 14:55:00|294.32|294.22|294.62|294.47|294.62|294.47|294.32|294.17|110
1679324400000|2023-03-20 15:00:00|294.57|294.42|294.67|294.52|294.87|294.67|294.52|294.37|126
1679324700000|2023-03-20 15:05:00|294.72|294.57|294.77|294.57|294.87|294.72|294.72|294.52|40
1679325000000|2023-03-20 15:10:00|294.72|294.62|294.52|294.32|294.77|294.62|294.47|294.32|47
1679325300000|2023-03-20 15:15:00|294.47|294.37|294.42|294.22|294.52|294.37|294.32|294.17|22
1679325600000|2023-03-20 15:20:00|294.37|294.27|294.37|294.22|294.47|294.32|294.27|294.12|47
1679325900000|2023-03-20 15:25:00|294.42|294.27|294.82|294.62|294.87|294.72|294.37|294.22|97
1679326200000|2023-03-20 15:30:00|294.72|294.67|294.67|294.52|294.82|294.67|294.57|294.42|33
1679326500000|2023-03-20 15:35:00|294.62|294.47|294.47|294.32|294.62|294.52|294.32|294.17|83
1679326800000|2023-03-20 15:40:00|294.42|294.27|294.32|294.12|294.57|294.37|294.27|294.07|40
1679327100000|2023-03-20 15:45:00|294.27|294.07|294.22|294.07|294.37|294.22|294.22|294.07|33
1679327400000|2023-03-20 15:50:00|294.27|294.12|294.27|294.07|294.47|294.32|294.07|293.87|53
1679327700000|2023-03-20 15:55:00|294.22|294.12|293.77|293.62|294.32|294.12|293.77|293.62|65
1679328000000|2023-03-20 16:00:00|293.82|293.72|293.92|293.72|294.07|293.92|293.77|293.57|215
1679328300000|2023-03-20 16:05:00|293.87|293.67|293.47|293.27|293.92|293.72|293.42|293.27|80
1679328600000|2023-03-20 16:10:00|293.42|293.22|293.42|293.22|293.42|293.22|293.07|292.87|77
1679328900000|2023-03-20 16:15:00|293.47|293.27|293.17|293.02|293.52|293.32|293.07|292.87|61
1679329200000|2023-03-20 16:20:00|293.22|293.07|293.32|293.17|293.32|293.17|293.12|292.97|47
1679329500000|2023-03-20 16:25:00|293.37|293.22|293.42|293.27|293.47|293.27|293.22|293.07|78
1679329800000|2023-03-20 16:30:00|293.47|293.32|293.57|293.42|293.62|293.47|293.47|293.27|66
1679330100000|2023-03-20 16:35:00|293.62|293.37|293.42|293.27|293.62|293.37|293.37|293.17|11
1679330400000|2023-03-20 16:40:00|293.47|293.32|293.57|293.37|293.62|293.42|293.42|293.22|15
1679330700000|2023-03-20 16:45:00|293.52|293.42|293.67|293.47|293.67|293.52|293.42|293.22|24
1679331000000|2023-03-20 16:50:00|293.72|293.52|293.82|293.67|293.87|293.72|293.67|293.52|28
1679331300000|2023-03-20 16:55:00|293.87|293.72|293.92|293.72|294.02|293.87|293.82|293.62|13
1679331600000|2023-03-20 17:00:00|293.97|293.77|294.02|293.82|294.07|293.87|293.87|293.72|10
1679331900000|2023-03-20 17:05:00|293.97|293.87|294.07|293.87|294.27|294.12|293.97|293.82|67
1679332200000|2023-03-20 17:10:00|294.02|293.92|294.12|293.97|294.22|294.02|294.02|293.87|45
1679332500000|2023-03-20 17:15:00|294.17|294.02|294.22|294.07|294.32|294.12|294.12|293.97|28
1679332800000|2023-03-20 17:20:00|294.17|294.02|294.07|293.92|294.22|294.07|294.02|293.82|16
1679333100000|2023-03-20 17:25:00|294.12|293.97|294.02|293.87|294.17|294.02|293.97|293.77|21
1679333400000|2023-03-20 17:30:00|294.07|293.92|293.97|293.82|294.12|293.97|293.97|293.77|21
1679333700000|2023-03-20 17:35:00|293.92|293.77|293.92|293.77|293.92|293.77|293.77|293.62|24
1679334000000|2023-03-20 17:40:00|293.97|293.82|294.02|293.87|294.07|293.92|293.92|293.77|30
1679334300000|2023-03-20 17:45:00|293.97|293.82|294.02|293.87|294.02|293.87|293.92|293.77|15
1679334600000|2023-03-20 17:50:00|293.97|293.82|293.97|293.77|294.02|293.82|293.82|293.67|25
1679334900000|2023-03-20 17:55:00|294.02|293.82|293.92|293.77|294.02|293.87|293.92|293.77|16
1679335200000|2023-03-20 18:00:00|293.97|293.72|293.82|293.62|293.97|293.82|293.77|293.62|19
1679335500000|2023-03-20 18:05:00|293.77|293.57|293.67|293.52|293.82|293.67|293.67|293.47|14
1679335800000|2023-03-20 18:10:00|293.72|293.47|293.77|293.62|293.87|293.67|293.67|293.47|9
1679336100000|2023-03-20 18:15:00|293.72|293.57|293.82|293.62|293.82|293.67|293.67|293.47|19
1679336400000|2023-03-20 18:20:00|293.77|293.57|293.92|293.72|293.97|293.82|293.77|293.57|18
1679336700000|2023-03-20 18:25:00|293.87|293.67|293.77|293.62|293.97|293.82|293.77|293.62|19
1679337000000|2023-03-20 18:30:00|293.82|293.67|293.67|293.52|293.87|293.72|293.62|293.47|29
1679337300000|2023-03-20 18:35:00|293.62|293.47|293.62|293.47|293.72|293.57|293.57|293.42|29
1679337600000|2023-03-20 18:40:00|293.57|293.42|293.67|293.52|293.72|293.57|293.52|293.37|37
1679337900000|2023-03-20 18:45:00|293.72|293.47|293.77|293.57|293.77|293.62|293.72|293.47|18
1679338200000|2023-03-20 18:50:00|293.72|293.67|293.77|293.62|293.92|293.77|293.72|293.57|46
1679338500000|2023-03-20 18:55:00|293.72|293.57|293.67|293.52|293.77|293.62|293.62|293.47|21
1679338800000|2023-03-20 19:00:00|293.62|293.47|293.82|293.67|293.82|293.67|293.62|293.47|46
1679339100000|2023-03-20 19:05:00|293.87|293.72|293.82|293.67|293.92|293.77|293.82|293.67|32
1679339400000|2023-03-20 19:10:00|293.77|293.62|293.97|293.77|293.97|293.77|293.77|293.62|35
1679339700000|2023-03-20 19:15:00|293.92|293.72|294.02|293.87|294.02|293.87|293.87|293.67|31
1679340000000|2023-03-20 19:20:00|293.97|293.77|293.87|293.72|293.97|293.82|293.82|293.67|48
1679340300000|2023-03-20 19:25:00|293.92|293.77|293.92|293.77|294.02|293.87|293.92|293.72|34
1679340600000|2023-03-20 19:30:00|293.87|293.72|293.92|293.77|294.02|293.87|293.87|293.72|36
1679340900000|2023-03-20 19:35:00|293.97|293.82|293.92|293.77|294.02|293.87|293.87|293.72|41
1679341200000|2023-03-20 19:40:00|293.87|293.72|293.87|293.67|293.92|293.77|293.87|293.67|18
1679341500000|2023-03-20 19:45:00|293.82|293.62|294.02|293.87|294.07|293.87|293.77|293.62|12
1679341800000|2023-03-20 19:50:00|294.07|293.92|293.97|293.82|294.27|294.12|293.97|293.77|12
1679342100000|2023-03-20 19:55:00|294.02|293.77|293.87|293.72|294.02|293.87|293.87|293.72|11
1679342400000|2023-03-20 20:00:00|293.92|293.77|293.97|293.77|293.97|293.82|293.82|293.67|10
1679342700000|2023-03-20 20:05:00|293.87|293.72|293.87|293.72|293.87|293.72|293.87|293.67|17
1679343000000|2023-03-20 20:10:00|293.92||293.87||293.92||293.87||1
1679343300000|2023-03-20 20:15:00|293.82|293.67|293.87|293.67|293.92|293.72|293.82|293.67|1
1679343600000|2023-03-20 20:20:00|293.92|293.72|293.92|293.72|293.92|293.72|293.87|293.67|1
1679343900000|2023-03-20 20:25:00|293.97|293.77|293.97|293.77|293.97|293.77|293.92|293.72|0
1679344200000|2023-03-20 20:30:00||293.82||293.82||293.82||293.77|0
1679344500000|2023-03-20 20:35:00|294.02|293.77|294.02|293.82|294.02|293.82|293.97|293.77|0
1679344800000|2023-03-20 20:40:00|293.97|293.77|294.02|293.82|294.07|293.82|293.97|293.77|8
1679345100000|2023-03-20 20:45:00||293.77||293.87||293.87||293.77|0
1679345400000|2023-03-20 20:50:00|294.07|293.82|294.12|293.87|294.12|293.87|294.07|293.82|1
1679345700000|2023-03-20 20:55:00|294.07|293.92|294.07|293.82|294.07|293.92|294.07|293.82|13
1679346000000|2023-03-20 21:00:00|294.12||294.32||294.32||294.12||0
1679346600000|2023-03-20 21:10:00|294.37|293.77|294.37|293.77|294.37|293.77|294.37|293.77|0
1679346900000|2023-03-20 21:15:00|||||||||1
1679349600000|2023-03-20 22:00:00|294.27|293.67|294.27|293.67|294.37|293.77|294.17|293.57|0
1679350200000|2023-03-20 22:10:00|294.37|293.77|294.27|293.67|294.37|293.77|294.27|293.67|0
1679350500000|2023-03-20 22:15:00|294.37|293.77|294.37|293.77|294.47|293.87|294.27|293.67|0
1679351100000|2023-03-20 22:25:00|294.27|293.67|294.37|293.77|294.37|293.77|294.27|293.67|0
1679351400000|2023-03-20 22:30:00|294.47|293.87|294.47|293.87|294.47|293.87|294.47|293.87|0
1679351700000|2023-03-20 22:35:00|294.37|293.77|294.37|293.77|294.47|293.87|294.37|293.77|0
1679352000000|2023-03-20 22:40:00|294.47|293.87|294.37|293.77|294.47|293.87|294.37|293.77|0
1679352300000|2023-03-20 22:45:00|294.27|293.67|294.27|293.67|294.37|293.77|294.27|293.67|0
1679352600000|2023-03-20 22:50:00|294.37|293.77|294.37|293.77|294.37|293.77|294.27|293.67|0
1679353200000|2023-03-20 23:00:00|294.27|293.67|294.27|293.67|294.27|293.67|294.27|293.67|0
1679353500000|2023-03-20 23:05:00|294.17|293.57|294.27|293.67|294.27|293.67|294.17|293.57|0
1679354100000|2023-03-20 23:15:00|294.17|293.57|294.17|293.57|294.27|293.67|294.17|293.57|0
1679354400000|2023-03-20 23:20:00|294.27|293.67|294.27|293.67|294.27|293.67|294.27|293.67|0
1679354700000|2023-03-20 23:25:00|294.17|293.57|294.17|293.57|294.27|293.67|294.17|293.57|0
1679355000000|2023-03-20 23:30:00|294.07|293.47|294.17|293.57|294.17|293.57|294.07|293.47|0
1679356200000|2023-03-20 23:50:00|294.07|293.47|294.17|293.57|294.17|293.57|294.07|293.47|0
1679356500000|2023-03-20 23:55:00|294.27|293.67|294.27|293.67|294.27|293.67|294.17|293.57|0
1679356800000|2023-03-21 00:00:00|294.17|293.57|294.07|293.47|294.27|293.67|294.07|293.47|0
1679357100000|2023-03-21 00:05:00|293.97|293.37|293.97|293.37|294.07|293.47|293.97|293.37|0
1679357400000|2023-03-21 00:10:00|294.07|293.47|294.07|293.47|294.07|293.47|293.97|293.37|0
1679357700000|2023-03-21 00:15:00|294.17|293.57|294.17|293.57|294.37|293.77|294.17|293.57|0
1679358000000|2023-03-21 00:20:00|294.27|293.67|294.67|294.07|294.87|294.27|294.17|293.57|0
1679358300000|2023-03-21 00:25:00|294.77|294.17|294.67|294.07|294.77|294.17|294.57|293.97|0
1679358600000|2023-03-21 00:30:00|293.77|293.62|294.72|294.52|294.77|294.62|293.77|293.62|530
1679358900000|2023-03-21 00:35:00|294.77|294.57|294.72|294.52|294.82|294.67|294.62|294.47|190
1679359200000|2023-03-21 00:40:00|294.67|294.57|294.67|294.52|294.87|294.67|294.47|294.32|203
1679359500000|2023-03-21 00:45:00|294.62|294.47|294.52|294.37|294.67|294.52|294.37|294.22|178
1679359800000|2023-03-21 00:50:00|294.47|294.32|294.57|294.42|294.72|294.57|294.47|294.32|143
1679360100000|2023-03-21 00:55:00|294.52|294.37|294.67|294.47|294.67|294.52|294.22|294.07|279
1679360400000|2023-03-21 01:00:00|294.57|294.37|294.57|294.42|294.62|294.47|293.82|293.62|1138
1679360700000|2023-03-21 01:05:00|294.62|294.47|293.72|293.57|294.77|294.57|293.72|293.57|475
1679361000000|2023-03-21 01:10:00|293.77|293.62|293.67|293.47|293.77|293.62|293.47|293.27|611
1679361300000|2023-03-21 01:15:00|293.72|293.52|294.32|294.12|294.42|294.22|293.72|293.52|321
1679361600000|2023-03-21 01:20:00|294.37|294.17|294.67|294.52|294.72|294.57|294.22|294.07|328
1679361900000|2023-03-21 01:25:00|294.72|294.57|294.67|294.52|294.72|294.57|294.57|294.42|227
1679362200000|2023-03-21 01:30:00|294.72|294.57|294.82|294.67|294.82|294.67|294.32|294.17|416
1679362500000|2023-03-21 01:35:00|294.87|294.72|295.02|294.87|295.12|294.97|294.67|294.52|464
1679362800000|2023-03-21 01:40:00|295.07|294.92|294.92|294.77|295.12|294.97|294.92|294.72|295
1679363100000|2023-03-21 01:45:00|294.97|294.82|294.87|294.72|294.97|294.82|294.72|294.57|279
1679363400000|2023-03-21 01:50:00|294.92|294.77|295.22|295.07|295.22|295.07|294.87|294.72|277
1679363700000|2023-03-21 01:55:00|295.17|295.02|295.22|295.07|295.27|295.12|295.02|294.87|376
1679364000000|2023-03-21 02:00:00|295.27|295.12|295.47|295.27|295.72|295.57|295.27|295.12|326
1679364300000|2023-03-21 02:05:00|295.42|295.22|295.17|294.97|295.47|295.27|295.17|294.97|175
1679364600000|2023-03-21 02:10:00|295.12|295.02|295.17|295.02|295.22|295.07|295.12|294.97|117
1679364900000|2023-03-21 02:15:00|295.22|295.07|295.02|294.87|295.22|295.07|294.92|294.77|227
1679365200000|2023-03-21 02:20:00|294.97|294.82|295.12|294.97|295.27|295.12|294.97|294.77|156
1679365500000|2023-03-21 02:25:00|295.07|294.92|295.12|294.97|295.12|294.97|295.07|294.92|102
1679365800000|2023-03-21 02:30:00|295.17|295.02|295.32|295.17|295.52|295.37|295.17|295.02|368
1679366100000|2023-03-21 02:35:00|295.37|295.22|295.22|295.07|295.42|295.27|295.22|295.07|203
1679366400000|2023-03-21 02:40:00|295.27|295.12|295.22|295.07|295.32|295.17|295.12|294.97|175
1679366700000|2023-03-21 02:45:00|295.32|295.17|295.42|295.27|295.47|295.32|295.22|295.07|143
1679367000000|2023-03-21 02:50:00|295.47|295.32|295.47|295.32|295.57|295.42|295.42|295.22|311
1679367300000|2023-03-21 02:55:00|295.42|295.27|295.22|295.02|295.42|295.27|295.17|295.02|171
1679367600000|2023-03-21 03:00:00|295.17|294.97|295.32|295.17|295.37|295.22|295.07|294.87|196
1679367900000|2023-03-21 03:05:00|295.27|295.12|295.32|295.17|295.37|295.17|295.17|295.02|102
1679368200000|2023-03-21 03:10:00|295.27|295.12|295.47|295.32|295.57|295.42|295.27|295.12|152
1679368500000|2023-03-21 03:15:00|295.52|295.37|295.42|295.27|295.52|295.37|295.37|295.22|222
1679368800000|2023-03-21 03:20:00|295.47|295.32|295.42|295.27|295.62|295.47|295.42|295.27|338
1679369100000|2023-03-21 03:25:00|295.37|295.22|295.17|295.02|295.37|295.22|295.17|295.02|260
1679369400000|2023-03-21 03:30:00|295.12|294.97|294.97|294.77|295.17|294.97|294.92|294.77|276
1679369700000|2023-03-21 03:35:00|294.92|294.82|294.92|294.77|295.07|294.92|294.87|294.72|156
1679370000000|2023-03-21 03:40:00|294.97|294.82|294.77|294.62|295.07|294.92|294.67|294.47|326
1679370300000|2023-03-21 03:45:00|294.72|294.57|294.72|294.57|294.82|294.67|294.57|294.42|160
1679370600000|2023-03-21 03:50:00|294.67|294.52|294.77|294.62|294.77|294.62|294.67|294.52|147
1679370900000|2023-03-21 03:55:00|294.87|294.72|294.82|294.67|294.87|294.72|294.77|294.62|148
1679371200000|2023-03-21 04:00:00|294.77|294.62|294.62|294.47|294.77|294.62|294.52|294.37|133
1679371500000|2023-03-21 04:05:00|294.67|294.52|294.62|294.47|294.67|294.52|294.62|294.47|59
1679371800000|2023-03-21 04:10:00|294.57|294.42|294.62|294.47|294.62|294.47|294.57|294.42|29
1679372100000|2023-03-21 04:15:00|294.67|294.52|294.62|294.47|294.67|294.52|294.62|294.47|43
1679372400000|2023-03-21 04:20:00|294.67|294.52|294.72|294.57|294.72|294.57|294.67|294.52|33
1679372700000|2023-03-21 04:25:00|294.77|294.62|294.52|294.37|294.77|294.62|294.52|294.37|104
1679373000000|2023-03-21 04:30:00|294.47|294.32|294.47|294.32|294.47|294.32|294.37|294.22|133
1679373300000|2023-03-21 04:35:00|294.52|294.37|294.52|294.37|294.57|294.37|294.47|294.32|42
1679373600000|2023-03-21 04:40:00|294.57|294.42|294.57|294.42|294.57|294.42|294.57|294.42|21
1679373900000|2023-03-21 04:45:00|294.52|294.37|294.62|294.47|294.62|294.47|294.52|294.37|78
1679374200000|2023-03-21 04:50:00|294.67|294.52|294.67|294.52|294.67|294.52|294.67|294.52|20
1679374500000|2023-03-21 04:55:00|294.72|294.57|294.62|294.47|294.72|294.57|294.62|294.47|141
1679374800000|2023-03-21 05:00:00|294.57|294.42|294.22|294.07|294.67|294.52|294.12|293.97|354
1679375100000|2023-03-21 05:05:00|294.17|294.02|294.42|294.27|294.57|294.42|294.17|294.02|115
1679375400000|2023-03-21 05:10:00|294.37|294.22|294.52|294.37|294.57|294.42|294.37|294.22|93
1679375700000|2023-03-21 05:15:00|294.47|294.32|294.57|294.42|294.57|294.42|294.42|294.27|137
1679376000000|2023-03-21 05:20:00|294.52|294.37|294.62|294.47|294.67|294.52|294.42|294.27|168
1679376300000|2023-03-21 05:25:00|294.67|294.52|294.57|294.42|294.72|294.57|294.52|294.37|87
1679376600000|2023-03-21 05:30:00|294.52|294.37|294.47|294.32|294.67|294.47|294.47|294.27|81
1679376900000|2023-03-21 05:35:00|294.52|294.37|294.57|294.42|294.57|294.42|294.42|294.27|37
1679377200000|2023-03-21 05:40:00|294.62|294.47|294.72|294.57|294.77|294.57|294.62|294.47|107
1679377500000|2023-03-21 05:45:00|294.77|294.62|294.72|294.57|294.77|294.62|294.67|294.52|56
1679377800000|2023-03-21 05:50:00|294.67|294.52|294.62|294.47|294.67|294.52|294.62|294.47|55
1679378100000|2023-03-21 05:55:00|294.57|294.42|294.62|294.47|294.62|294.47|294.57|294.42|59
1679378400000|2023-03-21 06:00:00|294.57|294.42|294.77|294.62|294.77|294.62|294.57|294.42|199
1679378700000|2023-03-21 06:05:00|294.82|294.67|294.62|294.47|294.82|294.67|294.62|294.47|127
1679379000000|2023-03-21 06:10:00|294.67|294.52|294.67|294.47|294.67|294.52|294.57|294.42|123
1679379300000|2023-03-21 06:15:00|294.62|294.52|294.67|294.52|294.67|294.52|294.62|294.47|57
1679379600000|2023-03-21 06:20:00|294.62|294.47|294.62|294.47|294.62|294.47|294.62|294.47|13
1679379900000|2023-03-21 06:25:00|294.67|294.52|294.72|294.57|294.72|294.57|294.62|294.47|143
1679380200000|2023-03-21 06:30:00|294.67|294.52|294.62|294.47|294.67|294.52|294.57|294.42|179
1679380500000|2023-03-21 06:35:00|294.67|294.52|294.72|294.52|294.77|294.62|294.62|294.47|197
1679380800000|2023-03-21 06:40:00|294.77|294.57|294.77|294.57|294.82|294.67|294.72|294.57|98
1679381100000|2023-03-21 06:45:00|294.72|294.62|294.97|294.82|294.97|294.82|294.72|294.57|280
1679381400000|2023-03-21 06:50:00|294.92|294.77|295.07|294.92|295.07|294.92|294.87|294.72|213
1679381700000|2023-03-21 06:55:00|295.02|294.87|295.12|294.97|295.17|295.02|295.02|294.87|148
1679382000000|2023-03-21 07:00:00|295.17|295.02|295.17|294.97|295.32|295.17|295.12|294.97|190
1679382300000|2023-03-21 07:05:00|295.12|295.02|295.12|294.97|295.17|295.02|295.12|294.97|35
1679382600000|2023-03-21 07:10:00|295.07|294.92|295.07|294.92|295.07|294.92|295.02|294.87|120
1679382900000|2023-03-21 07:15:00|295.12|294.97|295.07|294.92|295.17|295.02|295.02|294.87|137
1679383200000|2023-03-21 07:20:00|295.12|294.97|295.07|294.92|295.12|294.97|295.02|294.82|107
1679383500000|2023-03-21 07:25:00|295.12|294.97|295.07|294.92|295.22|295.02|295.07|294.92|155
1679383800000|2023-03-21 07:30:00|295.12|294.97|295.02|294.87|295.22|295.02|295.02|294.87|265
1679384100000|2023-03-21 07:35:00|295.07|294.92|295.07|294.92|295.12|294.97|295.02|294.87|143
1679384400000|2023-03-21 07:40:00|295.12|294.97|295.22|295.07|295.32|295.17|295.12|294.97|136
1679384700000|2023-03-21 07:45:00|295.17|295.02|295.12|294.97|295.17|295.02|295.07|294.92|285
1679385000000|2023-03-21 07:50:00|295.17|294.92|294.97|294.82|295.17|294.92|294.97|294.82|127
1679385300000|2023-03-21 07:55:00|294.92|294.77|294.82|294.67|294.92|294.77|294.82|294.67|72
1679385600000|2023-03-21 08:00:00|294.87|294.72|294.67|294.52|294.87|294.72|294.47|294.32|440
1679385900000|2023-03-21 08:05:00|294.72|294.57|294.82|294.62|294.87|294.72|294.57|294.42|228
1679386200000|2023-03-21 08:10:00|294.77|294.67|294.72|294.57|294.82|294.67|294.67|294.52|224
1679386500000|2023-03-21 08:15:00|294.77|294.62|295.07|294.87|295.12|294.97|294.77|294.62|264
1679386800000|2023-03-21 08:20:00|295.12|294.92|294.97|294.82|295.12|294.97|294.97|294.82|218
1679387100000|2023-03-21 08:25:00|295.02|294.87|295.22|295.07|295.37|295.17|294.97|294.82|186
1679387400000|2023-03-21 08:30:00|295.27|295.12|295.32|295.17|295.37|295.22|295.27|295.12|206
1679387700000|2023-03-21 08:35:00|295.27|295.12|295.12|294.97|295.32|295.17|295.12|294.97|160
1679388000000|2023-03-21 08:40:00|295.17|295.02|295.17|295.02|295.17|295.02|295.12|294.97|121
1679388300000|2023-03-21 08:45:00|295.22|295.07|295.27|295.12|295.37|295.22|295.22|295.07|236
1679388600000|2023-03-21 08:50:00|295.42|295.22|295.57|295.42|295.62|295.47|295.42|295.22|324
1679388900000|2023-03-21 08:55:00|295.62|295.47|295.62|295.47|295.82|295.67|295.62|295.47|615
1679389200000|2023-03-21 09:00:00|295.67|295.52|295.52|295.37|295.67|295.52|295.32|295.17|614
1679389500000|2023-03-21 09:05:00|295.57|295.42|295.37|295.22|295.57|295.42|295.37|295.17|234
1679389800000|2023-03-21 09:10:00|295.42|295.27|295.42|295.27|295.42|295.27|295.37|295.22|84
1679390100000|2023-03-21 09:15:00|295.47|295.32|295.57|295.37|295.57|295.42|295.42|295.27|82
1679390400000|2023-03-21 09:20:00|295.72|295.12|295.62|295.02|295.72|295.12|295.52|294.92|3
1679390700000|2023-03-21 09:25:00|295.52|294.92|295.62|295.02|295.72|295.12|295.52|294.92|3
1679391000000|2023-03-21 09:30:00|295.72|295.12|295.72|295.12|295.72|295.12|295.62|295.02|0
1679391300000|2023-03-21 09:35:00|295.62|295.02|295.72|295.12|295.82|295.22|295.62|295.02|0
1679391600000|2023-03-21 09:40:00|295.82|295.22|295.72|295.12|295.82|295.22|295.72|295.12|0
1679391900000|2023-03-21 09:45:00|295.82|295.22|295.72|295.12|295.82|295.22|295.72|295.12|0
1679392200000|2023-03-21 09:50:00|295.57|295.37|295.72|295.52|295.72|295.52|295.52|295.27|80
1679392500000|2023-03-21 09:55:00|295.67|295.57|295.72|295.57|295.77|295.62|295.67|295.47|50
1679392800000|2023-03-21 10:00:00|295.77|295.62|295.82|295.67|295.87|295.72|295.72|295.57|70
1679393100000|2023-03-21 10:05:00|295.77|295.62|295.92|295.77|295.92|295.77|295.77|295.62|69
1679393400000|2023-03-21 10:10:00|295.87|295.72|295.97|295.82|295.97|295.82|295.87|295.72|46
1679393700000|2023-03-21 10:15:00|295.92|295.77|295.97|295.82|295.97|295.82|295.92|295.77|59
1679394000000|2023-03-21 10:20:00|296.02|295.87|296.02|295.82|296.02|295.87|295.92|295.77|50
1679394300000|2023-03-21 10:25:00|296.07|295.87|296.07|295.92|296.12|295.97|295.97|295.82|71
1679394600000|2023-03-21 10:30:00|296.12|295.97|296.17|295.97|296.17|296.02|296.07|295.87|55
1679394900000|2023-03-21 10:35:00|296.22|296.02|296.27|296.12|296.27|296.12|296.17|295.97|46
1679395200000|2023-03-21 10:40:00|296.32|296.17|296.27|296.12|296.32|296.17|296.27|296.07|50
1679395500000|2023-03-21 10:45:00|296.22|296.07|296.22|296.07|296.27|296.12|296.17|296.02|46
1679395800000|2023-03-21 10:50:00|296.17|296.02|296.17|296.02|296.22|296.07|296.17|296.02|49
1679396100000|2023-03-21 10:55:00|296.22|296.07|296.22|296.07|296.27|296.12|296.17|295.97|54
1679396400000|2023-03-21 11:00:00|296.27|296.12|296.22|296.07|296.27|296.12|296.12|295.92|52
1679396700000|2023-03-21 11:05:00|296.17|296.02|296.27|296.12|296.32|296.12|296.17|296.02|51
1679397000000|2023-03-21 11:10:00|296.32|296.07|296.22|296.07|296.32|296.12|296.22|296.02|53
1679397300000|2023-03-21 11:15:00|296.27|296.12|296.27|296.12|296.27|296.12|296.17|295.97|49
1679397600000|2023-03-21 11:20:00|296.22|296.07|296.27|296.12|296.32|296.12|296.17|295.97|57
1679397900000|2023-03-21 11:25:00|296.32|296.17|296.32|296.17|296.37|296.22|296.22|296.07|97
1679398200000|2023-03-21 11:30:00|296.27|296.12|296.27|296.12|296.32|296.17|296.27|296.12|33
1679398500000|2023-03-21 11:35:00|296.32|296.17|296.32|296.17|296.42|296.22|296.27|296.12|24
1679398800000|2023-03-21 11:40:00|296.37|296.22|296.37|296.22|296.42|296.27|296.32|296.17|24
1679399100000|2023-03-21 11:45:00|296.32|296.17|296.42|296.22|296.42|296.27|296.32|296.17|18
1679399400000|2023-03-21 11:50:00|296.47|296.27|296.52|296.37|296.57|296.37|296.42|296.27|60
1679399700000|2023-03-21 11:55:00|296.57|296.42|296.57|296.42|296.57|296.42|296.52|296.37|22
1679400000000|2023-03-21 12:00:00|296.52|296.37|296.62|296.47|296.67|296.47|296.52|296.37|35
1679400300000|2023-03-21 12:05:00|296.67|296.42|296.62|296.47|296.67|296.47|296.52|296.37|35
1679400600000|2023-03-21 12:10:00|296.67|296.42|296.52|296.37|296.67|296.47|296.52|296.37|26
1679400900000|2023-03-21 12:15:00|296.57|296.42|296.52|296.37|296.57|296.42|296.52|296.37|26
1679401200000|2023-03-21 12:20:00|296.57|296.42|296.57|296.42|296.57|296.42|296.52|296.32|29
1679401500000|2023-03-21 12:25:00|296.62|296.37|296.57|296.42|296.62|296.47|296.57|296.37|40
1679401800000|2023-03-21 12:30:00|296.52|296.37|296.57|296.42|296.57|296.42|296.52|296.32|35
1679402100000|2023-03-21 12:35:00|296.62|296.47|296.62|296.47|296.62|296.47|296.57|296.42|45
1679402400000|2023-03-21 12:40:00|296.57|296.42|296.57|296.42|296.62|296.47|296.52|296.37|38
1679402700000|2023-03-21 12:45:00|296.62|296.47|296.57|296.42|296.62|296.47|296.57|296.42|41
1679403000000|2023-03-21 12:50:00||296.37||296.42||296.42||296.37|29
1679403300000|2023-03-21 12:55:00|296.52|296.37|296.57|296.42|296.57|296.42|296.52|296.37|27
1679403600000|2023-03-21 13:00:00|296.62|296.47|296.62|296.42|296.67|296.52|296.57|296.42|23
1679403900000|2023-03-21 13:05:00|296.67|296.47|296.62|296.47|296.67|296.52|296.57|296.42|22
1679404200000|2023-03-21 13:10:00|296.57|296.42|296.57|296.42|296.67|296.47|296.57|296.37|14
1679404500000|2023-03-21 13:15:00|296.62|296.47|296.52|296.37|296.62|296.47|296.52|296.32|6
1679404800000|2023-03-21 13:20:00|296.47|296.32|296.47|296.32|296.52|296.37|296.47|296.32|11
1679405100000|2023-03-21 13:25:00|296.42|296.27|296.52|296.37|296.52|296.37|296.42|296.27|10
1679405400000|2023-03-21 13:30:00|296.47|296.32|296.42|296.22|296.57|296.42|296.17|296.02|237
1679405700000|2023-03-21 13:35:00|296.37|296.27|296.47|296.32|296.57|296.42|296.22|296.07|179
1679406000000|2023-03-21 13:40:00|296.52|296.37|296.72|296.57|296.87|296.67|296.47|296.27|99
1679406300000|2023-03-21 13:45:00|296.77|296.62|296.67|296.47|296.92|296.72|296.52|296.32|58
1679406600000|2023-03-21 13:50:00|296.72|296.52|296.82|296.67|296.87|296.72|296.57|296.37|65
1679406900000|2023-03-21 13:55:00|296.87|296.72|297.17|296.97|297.17|297.02|296.87|296.72|32
1679407200000|2023-03-21 14:00:00|297.22|297.02|297.27|297.12|297.52|297.32|297.17|297.02|131
1679407500000|2023-03-21 14:05:00|297.32|297.07|297.17|296.97|297.32|297.12|296.92|296.77|65
1679407800000|2023-03-21 14:10:00|297.22|297.02|296.97|296.77|297.42|297.22|296.92|296.77|62
1679408100000|2023-03-21 14:15:00|296.92|296.72|296.57|296.37|296.97|296.77|296.52|296.37|77
1679408400000|2023-03-21 14:20:00|296.52|296.32|296.22|296.07|296.62|296.47|296.12|295.97|95
1679408700000|2023-03-21 14:25:00|296.17|296.02|296.32|296.12|296.32|296.17|296.07|295.87|31
1679409000000|2023-03-21 14:30:00|296.27|296.07|296.27|296.07|296.47|296.27|296.22|296.07|7
1679409300000|2023-03-21 14:35:00|296.22|296.02|296.52|296.32|296.52|296.32|296.07|295.92|11
1679409600000|2023-03-21 14:40:00|296.47|296.27|296.42|296.22|296.57|296.37|296.22|296.02|29
1679409900000|2023-03-21 14:45:00|296.47|296.27|296.67|296.47|296.67|296.52|296.42|296.22|9
1679410200000|2023-03-21 14:50:00|296.62|296.42|296.27|296.07|296.67|296.47|296.22|296.02|8
1679410500000|2023-03-21 14:55:00|296.22|296.02|296.32|296.12|296.37|296.17|296.17|295.97|12
1679410800000|2023-03-21 15:00:00|296.27|296.17|296.27|296.12|296.42|296.22|296.27|296.07|15
1679411100000|2023-03-21 15:05:00|296.32|296.07|296.37|296.17|296.42|296.27|296.22|296.07|6
1679411400000|2023-03-21 15:10:00|296.42|296.22|296.62|296.42|296.62|296.47|296.37|296.17|2
1679411700000|2023-03-21 15:15:00|296.57|296.47|296.67|296.52|296.72|296.52|296.52|296.37|7
1679412000000|2023-03-21 15:20:00|296.72|296.57|296.87|296.67|296.87|296.67|296.67|296.52|5
1679412300000|2023-03-21 15:25:00|296.82|296.72|296.82|296.62|296.92|296.72|296.72|296.52|31
1679412600000|2023-03-21 15:30:00|296.77|296.67|296.97|296.77|297.07|296.87|296.77|296.62|9
1679412900000|2023-03-21 15:35:00|296.92|296.82|296.72|296.57|296.97|296.82|296.72|296.52|74
1679413200000|2023-03-21 15:40:00|296.77|296.52|296.57|296.37|296.77|296.62|296.47|296.32|36
1679413500000|2023-03-21 15:45:00|296.52|296.32|296.57|296.37|296.62|296.42|296.42|296.27|11
1679413800000|2023-03-21 15:50:00|296.62|296.42|296.62|296.42|296.67|296.52|296.57|296.37|15
1679414100000|2023-03-21 15:55:00|296.67|296.47|296.57|296.37|296.67|296.47|296.52|296.32|4
1679414400000|2023-03-21 16:00:00|296.52|296.42|296.32|296.17|296.57|296.42|296.32|296.17|21
1679414700000|2023-03-21 16:05:00|296.37|296.12|296.47|296.32|296.52|296.37|296.37|296.12|44
1679415000000|2023-03-21 16:10:00|296.52|296.27|296.57|296.37|296.62|296.47|296.47|296.27|57
1679415300000|2023-03-21 16:15:00|296.52|296.42|296.52|296.37|296.67|296.47|296.37|296.22|228
1679415600000|2023-03-21 16:20:00|296.47|296.32|296.62|296.47|296.62|296.47|296.47|296.32|77
1679415900000|2023-03-21 16:25:00|296.67|296.52|296.57|296.42|296.72|296.57|296.57|296.42|87
1679416200000|2023-03-21 16:30:00|296.62|296.47|296.82|296.67|296.92|296.72|296.57|296.42|52
1679416500000|2023-03-21 16:35:00|296.87|296.72|297.02|296.82|297.22|297.07|296.77|296.57|73
1679416800000|2023-03-21 16:40:00|296.97|296.87|296.67|296.47|297.02|296.87|296.62|296.42|16
1679417100000|2023-03-21 16:45:00|296.62|296.42|296.87|296.67|296.87|296.72|296.57|296.42|23
1679417400000|2023-03-21 16:50:00|296.92|296.72|296.87|296.67|296.97|296.82|296.87|296.67|32
1679417700000|2023-03-21 16:55:00|296.82|296.72|296.87|296.67|297.02|296.87|296.82|296.67|9
1679418000000|2023-03-21 17:00:00|296.82|296.62|296.82|296.62|296.92|296.72|296.72|296.57|8
1679418300000|2023-03-21 17:05:00|296.87|296.67|297.02|296.82|297.02|296.82|296.82|296.67|27
1679418600000|2023-03-21 17:10:00|296.97|296.77|296.97|296.77|297.12|296.97|296.97|296.77|17
1679418900000|2023-03-21 17:15:00|296.92|296.82|297.02|296.82|297.02|296.87|296.87|296.72|15
1679419200000|2023-03-21 17:20:00|296.97|296.77|297.02|296.82|297.02|296.82|296.97|296.77|0
1679419500000|2023-03-21 17:25:00|297.07|296.87|297.17|296.97|297.17|297.02|297.02|296.82|16
1679419800000|2023-03-21 17:30:00|297.22|297.02|297.37|297.22|297.37|297.22|297.17|296.97|10
1679420100000|2023-03-21 17:35:00|297.42|297.27|297.37|297.17|297.52|297.32|297.37|297.17|37
1679420400000|2023-03-21 17:40:00|297.32|297.12|297.32|297.12|297.32|297.17|297.22|297.02|6
1679420700000|2023-03-21 17:45:00|297.27|297.17|297.27|297.12|297.32|297.17|297.17|297.02|45
1679421000000|2023-03-21 17:50:00|297.22|297.07|297.27|297.07|297.32|297.12|297.17|297.02|9
1679421300000|2023-03-21 17:55:00|297.22|297.02|296.92|296.72|297.27|297.07|296.92|296.72|25
1679421600000|2023-03-21 18:00:00|296.97|296.77|297.07|296.92|297.12|296.92|296.97|296.72|7
1679421900000|2023-03-21 18:05:00|297.12|296.87|297.07|296.92|297.12|296.97|296.97|296.82|12
1679422200000|2023-03-21 18:10:00|297.02|296.87|297.02|296.82|297.07|296.92|297.02|296.82|3
1679422500000|2023-03-21 18:15:00|296.97|296.87|297.17|297.02|297.22|297.02|296.97|296.77|14
1679422800000|2023-03-21 18:20:00|297.22|297.07|297.22|297.07|297.27|297.12|297.17|297.02|3
1679423100000|2023-03-21 18:25:00|297.27|297.12|297.07|296.92|297.27|297.12|297.07|296.92|32
1679423400000|2023-03-21 18:30:00|297.12|296.97|297.17|297.02|297.17|297.02|297.02|296.87|57
1679423700000|2023-03-21 18:35:00|297.22|296.97|297.17|296.97|297.22|297.07|297.12|296.97|35
1679424000000|2023-03-21 18:40:00|297.22|297.02|297.17|297.02|297.22|297.07|297.12|296.97|35
1679424300000|2023-03-21 18:45:00|297.22|297.07|297.37|297.17|297.37|297.17|297.22|297.07|55
1679424600000|2023-03-21 18:50:00|297.32|297.22|297.27|297.12|297.42|297.22|297.27|297.12|42
1679424900000|2023-03-21 18:55:00|297.32|297.17|297.32|297.17|297.37|297.22|297.27|297.12|42
1679425200000|2023-03-21 19:00:00|297.27|297.12|297.42|297.27|297.42|297.27|297.27|297.12|54
1679425500000|2023-03-21 19:05:00|297.47|297.32|297.32|297.17|297.47|297.32|297.32|297.12|42
1679425800000|2023-03-21 19:10:00|297.27|297.12|297.17|297.02|297.32|297.17|297.17|297.02|46
1679426100000|2023-03-21 19:15:00|297.22||297.17||297.22||297.17||25
1679426400000|2023-03-21 19:20:00|297.22|297.07|297.12|296.92|297.22|297.07|297.02|296.87|83
1679426700000|2023-03-21 19:25:00|297.07|296.87|297.17|297.02|297.22|297.02|297.02|296.87|42
1679427000000|2023-03-21 19:30:00|297.12|296.97|297.02|296.87|297.17|297.02|297.02|296.87|43
1679427300000|2023-03-21 19:35:00|297.07|296.82|297.17|297.02|297.17|297.02|297.02|296.82|36
1679427600000|2023-03-21 19:40:00|297.22|297.07|297.32|297.17|297.37|297.17|297.22|297.07|41
1679427900000|2023-03-21 19:45:00|297.37|297.22|297.32|297.17|297.37|297.22|297.32|297.12|66
1679428200000|2023-03-21 19:50:00|297.27|297.12|297.22|297.02|297.32|297.12|297.17|297.02|57
1679428500000|2023-03-21 19:55:00|297.17|296.97|297.17|297.02|297.17|297.02|297.07|296.87|64
1679428800000|2023-03-21 20:00:00|297.22|297.07|297.27|297.12|297.32|297.17|297.17|297.02|8
1679429100000|2023-03-21 20:05:00|297.32||297.27||297.32||297.27||0
1679429400000|2023-03-21 20:10:00|297.32||297.32||297.32||297.27||0
1679429700000|2023-03-21 20:15:00||297.17||297.12||297.17||297.12|0
1679430000000|2023-03-21 20:20:00|297.37|297.17|297.37|297.17|297.37|297.22|297.32|297.12|0
1679430300000|2023-03-21 20:25:00|297.32|297.22|297.32|297.12|297.32|297.22|297.32|297.12|0
1679430600000|2023-03-21 20:30:00|297.37|297.17|297.37|297.17|297.37|297.17|297.37|297.12|0
1679431200000|2023-03-21 20:40:00|297.32|297.07|297.32|297.07|297.32|297.07|297.32|297.07|7
1679431500000|2023-03-21 20:45:00|297.27|297.02|297.27|297.07|297.27|297.07|297.27|297.02|0
1679431800000|2023-03-21 20:50:00||297.02||297.02||297.07||297.02|0
1679432100000|2023-03-21 20:55:00|297.32|297.07|297.32|297.02|297.32|297.07|297.27|296.97|9
1679432400000|2023-03-21 21:00:00|297.37|296.97|297.37|296.62|297.37|296.97|297.32|296.62|0
1679433000000|2023-03-21 21:10:00|297.32|296.67|297.32|296.72|297.32|296.72|297.32|296.67|1
1679436000000|2023-03-21 22:00:00|297.22|296.62|297.22|296.62|297.32|296.72|297.12|296.52|0
1679436300000|2023-03-21 22:05:00|297.12|296.52|297.12|296.52|297.22|296.62|297.12|296.52|0
1679436600000|2023-03-21 22:10:00|297.22|296.62|297.12|296.52|297.22|296.62|297.12|296.52|0
1679436900000|2023-03-21 22:15:00|297.22|296.62|297.12|296.52|297.22|296.62|297.12|296.52|0
1679437200000|2023-03-21 22:20:00|297.22|296.62|297.12|296.52|297.22|296.62|297.12|296.52|0
1679437800000|2023-03-21 22:30:00|297.22|296.62|297.22|296.62|297.22|296.62|297.12|296.52|0
1679439300000|2023-03-21 22:55:00|297.32|296.72|297.22|296.62|297.32|296.72|297.22|296.62|0
1679439600000|2023-03-21 23:00:00|297.32|296.72|297.22|296.62|297.32|296.72|297.22|296.62|0
1679439900000|2023-03-21 23:05:00|297.32|296.72|297.22|296.62|297.32|296.72|297.22|296.62|0
1679441100000|2023-03-21 23:25:00|297.32|296.72|297.32|296.72|297.32|296.72|297.32|296.72|0
1679441400000|2023-03-21 23:30:00|297.22|296.62|297.22|296.62|297.32|296.72|297.22|296.62|0
1679442000000|2023-03-21 23:40:00|297.32|296.72|297.32|296.72|297.32|296.72|297.22|296.62|0
1679442300000|2023-03-21 23:45:00|297.22|296.62|297.22|296.62|297.32|296.72|297.22|296.62|0
1679442600000|2023-03-21 23:50:00|297.32|296.72|297.32|296.72|297.32|296.72|297.22|296.62|0
1679442900000|2023-03-21 23:55:00|297.22|296.62|297.22|296.62|297.32|296.72|297.22|296.62|0
1679443200000|2023-03-22 00:00:00|297.32|296.72|297.12|296.52|297.32|296.72|297.02|296.42|0
1679443500000|2023-03-22 00:05:00|297.22|296.62|297.12|296.52|297.22|296.62|297.12|296.52|0
1679443800000|2023-03-22 00:10:00|297.22|296.62|297.12|296.52|297.22|296.62|297.12|296.52|0
1679444100000|2023-03-22 00:15:00|297.22|296.62|297.12|296.52|297.22|296.62|297.12|296.52|0
1679444400000|2023-03-22 00:20:00|297.02|296.42|297.12|296.52|297.12|296.52|297.02|296.42|0
1679445000000|2023-03-22 00:30:00|298.27|297.72|297.92|297.72|298.27|298.07|297.67|297.52|633
1679445300000|2023-03-22 00:35:00|297.87|297.77|298.07|297.87|298.32|298.17|297.77|297.62|530
1679445600000|2023-03-22 00:40:00|298.02|297.82|297.87|297.72|298.17|297.97|297.82|297.67|250
1679445900000|2023-03-22 00:45:00|297.77|297.67|298.02|297.87|298.02|297.87|297.77|297.62|154
1679446200000|2023-03-22 00:50:00|298.12|297.92|298.22|298.07|298.22|298.07|298.02|297.87|254
1679446500000|2023-03-22 00:55:00|298.17|298.02|298.67|298.47|298.67|298.52|298.12|297.97|372
1679446800000|2023-03-22 01:00:00|298.47|298.52|298.32|298.12|298.47|298.52|297.82|297.62|884
1679447100000|2023-03-22 01:05:00|298.27|298.02|298.62|298.42|298.62|298.42|298.17|298.02|467
1679447400000|2023-03-22 01:10:00|298.57|298.47|298.87|298.72|298.97|298.82|298.57|298.47|480
1679447700000|2023-03-22 01:15:00|298.82|298.67|299.17|299.02|299.27|299.12|298.82|298.67|573
1679448000000|2023-03-22 01:20:00|299.22|299.07|298.97|298.77|299.22|299.07|298.87|298.72|546
1679448300000|2023-03-22 01:25:00|298.92|298.82|299.12|298.97|299.22|299.07|298.92|298.82|251
1679448600000|2023-03-22 01:30:00|299.07|298.92|298.82|298.67|299.12|298.97|298.67|298.52|328
1679448900000|2023-03-22 01:35:00|298.87|298.72|299.47|299.32|299.52|299.32|298.87|298.72|349
1679449200000|2023-03-22 01:40:00|299.52|299.37|299.07|298.87|299.62|299.47|298.97|298.82|333
1679449500000|2023-03-22 01:45:00|299.12|298.92|299.32|299.17|299.47|299.32|299.02|298.87|199
1679449800000|2023-03-22 01:50:00|299.37|299.22|299.52|299.32|299.72|299.57|299.37|299.22|189
1679450100000|2023-03-22 01:55:00|299.47|299.37|299.87|299.67|299.87|299.67|299.42|299.27|231
1679450400000|2023-03-22 02:00:00|299.82|299.72|300.37|300.22|300.42|300.22|299.82|299.67|422
1679450700000|2023-03-22 02:05:00|300.32|300.17|300.32|300.17|300.42|300.27|300.22|300.07|294
1679451000000|2023-03-22 02:10:00|300.37|300.22|300.47|300.32|300.67|300.52|300.32|300.17|406
1679451300000|2023-03-22 02:15:00|300.52|300.37|300.57|300.42|300.62|300.47|300.42|300.27|207
1679451600000|2023-03-22 02:20:00|300.62|300.47|300.52|300.37|300.82|300.67|300.52|300.37|292
1679451900000|2023-03-22 02:25:00|300.57|300.42|300.52|300.37|300.62|300.47|300.42|300.27|221
1679452200000|2023-03-22 02:30:00|300.47|300.32|300.47|300.32|300.57|300.42|300.42|300.27|350
1679452500000|2023-03-22 02:35:00|300.52|300.37|300.52|300.37|300.62|300.42|300.47|300.32|228
1679452800000|2023-03-22 02:40:00|300.47|300.32|300.37|300.22|300.47|300.32|300.32|300.17|278
1679453100000|2023-03-22 02:45:00|300.32|300.17|300.47|300.32|300.52|300.37|300.27|300.12|187
1679453400000|2023-03-22 02:50:00|300.52|300.37|300.42|300.27|300.62|300.47|300.37|300.22|259
1679453700000|2023-03-22 02:55:00|300.47|300.32|300.52|300.37|300.57|300.42|300.37|300.22|174
1679454000000|2023-03-22 03:00:00|300.47|300.32|300.37|300.22|300.52|300.37|300.37|300.22|212
1679454300000|2023-03-22 03:05:00|300.32|300.17|300.37|300.22|300.42|300.22|300.22|300.07|138
1679454600000|2023-03-22 03:10:00|300.42|300.27|300.42|300.27|300.42|300.27|300.42|300.27|42
1679454900000|2023-03-22 03:15:00|300.47|300.32|300.47|300.32|300.52|300.37|300.42|300.32|121
1679455200000|2023-03-22 03:20:00|300.52|300.37|300.72|300.57|300.72|300.57|300.47|300.37|212
1679455500000|2023-03-22 03:25:00|300.77|300.62|300.77|300.62|300.87|300.72|300.72|300.57|321
1679455800000|2023-03-22 03:30:00|300.72|300.57|300.77|300.62|300.82|300.67|300.67|300.52|233
1679456100000|2023-03-22 03:35:00|300.82|300.67|300.77|300.62|300.82|300.67|300.72|300.57|187
1679456400000|2023-03-22 03:40:00|300.82|300.67|300.87|300.72|300.92|300.77|300.77|300.62|199
1679456700000|2023-03-22 03:45:00|300.92|300.77|300.97|300.77|301.02|300.87|300.92|300.77|197
1679457000000|2023-03-22 03:50:00|300.92|300.82|300.97|300.82|301.02|300.87|300.87|300.72|156
1679457300000|2023-03-22 03:55:00|301.07|300.87|300.92|300.77|301.07|300.92|300.92|300.77|190
1679457600000|2023-03-22 04:00:00|300.97|300.82|300.92|300.77|300.97|300.82|300.87|300.72|248
1679457900000|2023-03-22 04:05:00|300.87|300.72|300.92|300.77|300.97|300.77|300.87|300.72|37
1679458200000|2023-03-22 04:10:00|300.97|300.82|301.02|300.87|301.02|300.87|300.97|300.82|62
1679458500000|2023-03-22 04:15:00|300.97|300.82|301.02|300.87|301.07|300.92|300.97|300.82|106
1679458800000|2023-03-22 04:20:00|301.07|300.92|301.07|300.92|301.12|300.97|301.02|300.87|135
1679459100000|2023-03-22 04:25:00|301.02|300.87|301.12|300.97|301.17|301.02|301.02|300.87|137
1679459400000|2023-03-22 04:30:00|301.07|300.92|301.07|300.92|301.12|300.97|301.07|300.92|70
1679459700000|2023-03-22 04:35:00|301.02|300.87|301.02|300.87|301.07|300.92|301.02|300.87|68
1679460000000|2023-03-22 04:40:00|301.07|300.92|301.07|300.87|301.12|300.97|301.02|300.87|145
1679460300000|2023-03-22 04:45:00|301.02|300.92|301.12|300.97|301.12|300.97|301.02|300.87|149
1679460600000|2023-03-22 04:50:00|301.07|300.92|301.07|300.92|301.17|300.97|301.07|300.92|93
1679460900000|2023-03-22 04:55:00|301.02|300.87|301.07|300.92|301.12|300.97|301.02|300.87|207
1679461200000|2023-03-22 05:00:00|301.12|300.97|301.07|300.92|301.12|300.97|300.92|300.77|578
1679461500000|2023-03-22 05:05:00|301.12|300.97|301.07|300.92|301.27|301.07|301.02|300.87|263
1679461800000|2023-03-22 05:10:00|301.02|300.87|301.02|300.87|301.07|300.92|300.97|300.82|302
1679462100000|2023-03-22 05:15:00|300.97|300.82|300.97|300.82|301.12|300.97|300.97|300.82|262
1679462400000|2023-03-22 05:20:00|301.02|300.87|300.82|300.67|301.02|300.87|300.82|300.67|182
1679462700000|2023-03-22 05:25:00|300.87|300.72|300.62|300.47|300.87|300.72|300.62|300.47|242
1679463000000|2023-03-22 05:30:00|300.57|300.37|300.82|300.67|300.82|300.67|300.52|300.37|231
1679463300000|2023-03-22 05:35:00|300.87|300.72|300.77|300.62|300.87|300.72|300.77|300.62|110
1679463600000|2023-03-22 05:40:00|300.82|300.67|300.77|300.62|300.82|300.67|300.77|300.62|99
1679463900000|2023-03-22 05:45:00|300.72|300.57|300.72|300.57|300.87|300.72|300.67|300.52|264
1679464200000|2023-03-22 05:50:00|300.77|300.62|300.77|300.57|300.87|300.67|300.72|300.57|123
1679464500000|2023-03-22 05:55:00|300.72|300.62|300.77|300.62|300.77|300.62|300.67|300.52|108
1679464800000|2023-03-22 06:00:00|300.72|300.57|300.92|300.77|300.92|300.77|300.72|300.57|116
1679465100000|2023-03-22 06:05:00|300.87|300.72|300.92|300.77|300.92|300.77|300.82|300.62|131
1679465400000|2023-03-22 06:10:00|300.87|300.72|300.97|300.82|301.02|300.87|300.72|300.57|284
1679465700000|2023-03-22 06:15:00|301.02|300.77|300.97|300.82|301.02|300.87|300.92|300.77|98
1679466000000|2023-03-22 06:20:00|301.02|300.87|301.02|300.87|301.07|300.87|300.97|300.82|77
1679466300000|2023-03-22 06:25:00|300.97|300.82|301.17|301.02|301.17|301.02|300.97|300.82|77
1679466600000|2023-03-22 06:30:00|301.22|301.07|301.17|301.02|301.22|301.07|301.17|301.02|175
1679466900000|2023-03-22 06:35:00|301.22|301.07|301.17|301.02|301.22|301.07|301.17|301.02|71
1679467200000|2023-03-22 06:40:00|301.22|301.07|301.07|300.92|301.22|301.07|301.07|300.92|122
1679467500000|2023-03-22 06:45:00|301.12|300.97|301.07|300.92|301.12|300.97|301.07|300.92|99
1679467800000|2023-03-22 06:50:00|301.12|300.97|301.07|300.92|301.17|300.97|301.07|300.92|120
1679468100000|2023-03-22 06:55:00|301.02|300.87|301.07|300.92|301.12|300.97|301.02|300.87|125
1679468400000|2023-03-22 07:00:00|301.12|300.87|301.12|300.97|301.12|300.97|301.02|300.87|209
1679468700000|2023-03-22 07:05:00|301.17|301.02|301.22|301.07|301.37|301.22|301.17|301.02|284
1679469000000|2023-03-22 07:10:00|301.17|301.02|301.07|300.92|301.22|301.07|301.07|300.92|194
1679469300000|2023-03-22 07:15:00|301.12|300.97|301.12|300.97|301.12|300.97|301.07|300.92|109
1679469600000|2023-03-22 07:20:00|301.02|300.87|301.02|300.87|301.07|300.87|300.97|300.82|162
1679469900000|2023-03-22 07:25:00|301.07|300.92|300.77|300.62|301.07|300.92|300.77|300.62|516
1679470200000|2023-03-22 07:30:00|300.82|300.67|300.92|300.72|300.92|300.77|300.72|300.57|124
1679470500000|2023-03-22 07:35:00|300.87|300.77|300.67|300.52|300.92|300.77|300.62|300.47|246
1679470800000|2023-03-22 07:40:00|300.72|300.57|300.67|300.52|300.82|300.67|300.62|300.47|294
1679471100000|2023-03-22 07:45:00|300.62|300.47|300.67|300.52|300.72|300.57|300.62|300.47|151
1679471400000|2023-03-22 07:50:00|300.62|300.47|300.67|300.52|300.72|300.52|300.57|300.42|188
1679471700000|2023-03-22 07:55:00|300.72|300.57|300.72|300.57|300.77|300.62|300.62|300.47|102
1679472000000|2023-03-22 08:00:00|300.67|300.52|300.72|300.57|300.77|300.62|300.67|300.52|146
1679472300000|2023-03-22 08:05:00|300.77|300.52|300.87|300.72|300.87|300.72|300.72|300.52|116
1679472600000|2023-03-22 08:10:00|300.92|300.77|300.87|300.72|300.97|300.82|300.82|300.67|144
1679472900000|2023-03-22 08:15:00|300.92|300.77|300.72|300.57|300.92|300.77|300.67|300.52|142
1679473200000|2023-03-22 08:20:00|300.67|300.52|300.87|300.72|300.87|300.72|300.62|300.47|166
1679473500000|2023-03-22 08:25:00|300.92|300.77|300.87|300.67|300.97|300.82|300.82|300.62|99
1679473800000|2023-03-22 08:30:00|300.82|300.72|300.67|300.47|300.87|300.72|300.57|300.42|192
1679474100000|2023-03-22 08:35:00|300.62|300.52|300.62|300.47|300.67|300.52|300.52|300.32|147
1679474400000|2023-03-22 08:40:00|300.57|300.42|300.62|300.47|300.67|300.52|300.57|300.42|247
1679474700000|2023-03-22 08:45:00|300.67|300.52|300.77|300.62|300.82|300.67|300.62|300.47|179
1679475000000|2023-03-22 08:50:00|300.82|300.67|300.82|300.67|300.92|300.77|300.77|300.62|295
1679475300000|2023-03-22 08:55:00|300.87|300.72|301.02|300.82|301.17|300.97|300.77|300.62|770
1679475600000|2023-03-22 09:00:00|301.07|300.87|300.67|300.52|301.07|300.92|300.67|300.52|313
1679475900000|2023-03-22 09:05:00|300.72|300.57|300.82|300.62|300.87|300.67|300.72|300.57|366
1679476200000|2023-03-22 09:10:00|300.87|300.67|300.97|300.82|301.02|300.87|300.87|300.67|53
1679476500000|2023-03-22 09:15:00|301.02|300.77|300.97|300.77|301.02|300.77|300.97|300.77|35
1679476800000|2023-03-22 09:20:00|301.22|300.62|301.22|300.62|301.32|300.72|301.22|300.62|0
1679477100000|2023-03-22 09:25:00|301.32|300.72|301.32|300.72|301.42|300.82|301.22|300.62|6
1679477400000|2023-03-22 09:30:00|301.42|300.82|301.82|301.22|301.82|301.22|301.32|300.72|0
1679477700000|2023-03-22 09:35:00|301.92|301.32|301.82|301.22|301.92|301.32|301.82|301.22|0
1679478000000|2023-03-22 09:40:00|301.92|301.32|301.92|301.32|301.92|301.32|301.82|301.22|0
1679478300000|2023-03-22 09:45:00|301.82|301.22|301.82|301.22|301.92|301.32|301.82|301.22|0
1679478600000|2023-03-22 09:50:00|301.12|300.97|301.07|300.87|301.12|300.97|300.92|300.77|110
1679478900000|2023-03-22 09:55:00|300.97|300.92|300.97|300.77|301.02|300.92|300.92|300.77|130
1679479200000|2023-03-22 10:00:00|300.92|300.82|300.87|300.72|300.97|300.82|300.82|300.67|70
1679479500000|2023-03-22 10:05:00|300.82|300.67|300.77|300.62|300.87|300.72|300.77|300.62|11
1679479800000|2023-03-22 10:10:00|300.82|300.67|300.82|300.62|300.87|300.72|300.77|300.62|12
1679480100000|2023-03-22 10:15:00|300.77|300.67|300.92|300.72|300.92|300.77|300.77|300.67|10
1679480400000|2023-03-22 10:20:00|300.87|300.77|300.92|300.72|300.92|300.77|300.87|300.72|0
1679480700000|2023-03-22 10:25:00|300.87|300.77|300.97|300.82|300.97|300.82|300.87|300.72|18
1679481000000|2023-03-22 10:30:00|300.92|300.77|300.87|300.67|300.97|300.77|300.87|300.67|3
1679481300000|2023-03-22 10:35:00|300.82|300.72|300.87|300.67|300.92|300.72|300.82|300.67|0
1679481600000|2023-03-22 10:40:00|300.82|300.72|300.87|300.72|300.87|300.72|300.82|300.72|3
1679481900000|2023-03-22 10:45:00|300.92|300.77|300.97|300.77|300.97|300.77|300.87|300.72|5
1679482200000|2023-03-22 10:50:00|300.92|300.82|301.07|300.87|301.12|300.97|300.92|300.77|33
1679482500000|2023-03-22 10:55:00|301.02|300.92|301.12|300.97|301.12|300.97|301.02|300.87|6
1679482800000|2023-03-22 11:00:00|301.17|300.92|301.17|300.97|301.17|301.02|301.07|300.92|31
1679483100000|2023-03-22 11:05:00|301.12|301.02|301.12|300.97|301.17|301.02|301.12|300.97|4
1679483400000|2023-03-22 11:10:00|301.17|301.02|301.22|301.02|301.22|301.02|301.12|300.97|5
1679483700000|2023-03-22 11:15:00|301.17|301.07|301.22|301.07|301.22|301.07|301.17|301.02|7
1679484000000|2023-03-22 11:20:00|301.27|301.12|301.27|301.07|301.32|301.12|301.22|301.07|15
1679484300000|2023-03-22 11:25:00|301.22|301.02|301.22|301.02|301.27|301.02|301.17|301.02|3
1679484600000|2023-03-22 11:30:00|301.17|300.97|301.17|300.97|301.22|301.02|301.12|300.97|1
1679484900000|2023-03-22 11:35:00|301.12|301.02|301.17|300.97|301.17|301.02|301.12|300.97|0
1679485200000|2023-03-22 11:40:00|301.12|301.02|301.27|301.07|301.32|301.17|301.12|300.97|14
1679485500000|2023-03-22 11:45:00|301.22|301.02|301.17|300.97|301.27|301.07|301.12|300.97|0
1679485800000|2023-03-22 11:50:00|301.12|301.02|301.17|300.97|301.17|301.02|301.12|300.97|0
1679486100000|2023-03-22 11:55:00|301.12|301.02|301.12|300.92|301.17|301.02|301.12|300.92|17
1679486400000|2023-03-22 12:00:00|301.17|300.97|301.22|301.07|301.22|301.07|301.12|300.97|10
1679486700000|2023-03-22 12:05:00|301.27|301.12|301.27|301.12|301.37|301.22|301.27|301.12|24
1679487000000|2023-03-22 12:10:00|301.22|301.07|301.22|301.02|301.27|301.12|301.22|301.02|2
1679487300000|2023-03-22 12:15:00|301.27|301.07|301.27|301.07|301.27|301.12|301.17|301.02|7
1679487600000|2023-03-22 12:20:00|301.22|301.02|301.17|301.02|301.27|301.07|301.17|301.02|0
1679487900000|2023-03-22 12:25:00|301.22|300.97|301.07|300.92|301.22|301.02|301.07|300.92|11
1679488200000|2023-03-22 12:30:00|301.02|300.87|300.82|300.67|301.02|300.92|300.82|300.67|68
1679488500000|2023-03-22 12:35:00|300.77|300.62|300.87|300.67|300.87|300.72|300.72|300.57|96
1679488800000|2023-03-22 12:40:00|300.82|300.72|300.77|300.62|300.87|300.72|300.77|300.62|69
1679489100000|2023-03-22 12:45:00|300.82|300.57|300.82|300.67|300.87|300.67|300.72|300.57|84
1679489400000|2023-03-22 12:50:00|300.77|300.62|300.87|300.72|300.97|300.77|300.72|300.57|91
1679489700000|2023-03-22 12:55:00|300.92|300.67|300.87|300.72|300.92|300.72|300.87|300.67|18
1679490000000|2023-03-22 13:00:00|300.92|300.77|300.97|300.77|300.97|300.77|300.82|300.67|40
1679490300000|2023-03-22 13:05:00|300.92|300.82|301.02|300.82|301.02|300.87|300.87|300.67|20
1679490600000|2023-03-22 13:10:00|300.97|300.87|301.22|301.02|301.32|301.17|300.97|300.87|61
1679490900000|2023-03-22 13:15:00|301.17|301.07|301.32|301.17|301.37|301.17|301.17|301.02|57
1679491200000|2023-03-22 13:20:00|301.37|301.22|301.32|301.17|301.42|301.22|301.32|301.17|52
1679491500000|2023-03-22 13:25:00|301.37|301.22|301.27|301.12|301.37|301.22|301.27|301.12|51
1679491800000|2023-03-22 13:30:00|301.32|301.17|300.67|300.47|301.67|301.52|300.42|300.27|192
1679492100000|2023-03-22 13:35:00|300.62|300.42|301.17|300.97|301.22|301.02|300.57|300.42|75
1679492400000|2023-03-22 13:40:00|301.22|301.02|301.07|300.92|301.22|301.02|300.87|300.72|113
1679492700000|2023-03-22 13:45:00|300.97|300.82|301.07|300.92|301.17|301.02|300.92|300.72|115
1679493000000|2023-03-22 13:50:00|301.12|300.97|301.17|300.97|301.17|301.02|300.92|300.77|120
1679493300000|2023-03-22 13:55:00|301.12|301.02|301.22|301.07|301.27|301.12|301.02|300.87|68
1679493600000|2023-03-22 14:00:00|301.27|301.12|301.22|301.07|301.32|301.17|301.17|301.02|36
1679493900000|2023-03-22 14:05:00|301.27|301.12|301.22|301.02|301.27|301.12|301.07|300.87|52
1679494200000|2023-03-22 14:10:00|301.17|300.97|300.92|300.72|301.22|301.07|300.82|300.67|23
1679494500000|2023-03-22 14:15:00|300.87|300.77|301.32|301.17|301.42|301.27|300.87|300.77|68
1679494800000|2023-03-22 14:20:00|301.37|301.07|301.32|301.17|301.42|301.27|301.22|301.02|71
1679495100000|2023-03-22 14:25:00|301.37|301.22|301.52|301.37|301.52|301.37|301.32|301.17|22
1679495400000|2023-03-22 14:30:00|301.47|301.32|301.47|301.32|301.52|301.37|301.42|301.22|24
1679495700000|2023-03-22 14:35:00|301.42|301.27|301.47|301.27|301.47|301.27|301.27|301.12|69
1679496000000|2023-03-22 14:40:00|301.42|301.32|301.47|301.27|301.52|301.32|301.42|301.27|10
1679496300000|2023-03-22 14:45:00|301.42|301.32|301.47|301.32|301.47|301.32|301.42|301.22|19
1679496600000|2023-03-22 14:50:00|301.52|301.37|301.47|301.32|301.57|301.42|301.37|301.17|63
1679496900000|2023-03-22 14:55:00|301.42|301.27|301.37|301.22|301.42|301.32|301.32|301.12|19
1679497200000|2023-03-22 15:00:00|301.32|301.17|301.27|301.12|301.42|301.27|301.27|301.07|10
1679497500000|2023-03-22 15:05:00|301.32|301.17|301.22|301.07|301.37|301.22|301.17|301.02|69
1679497800000|2023-03-22 15:10:00|301.17|301.02|301.12|300.97|301.17|301.02|300.97|300.82|55
1679498100000|2023-03-22 15:15:00|301.17|301.02|301.17|300.97|301.22|301.07|301.12|300.92|50
1679498400000|2023-03-22 15:20:00|301.12|301.02|301.22|301.07|301.22|301.07|301.12|300.92|6
1679498700000|2023-03-22 15:25:00|301.27|301.12|301.12|300.92|301.27|301.12|301.07|300.92|17
1679499000000|2023-03-22 15:30:00|301.17|300.97|301.12|300.92|301.17|301.02|301.12|300.92|3
1679499300000|2023-03-22 15:35:00|301.07|300.97|301.12|300.92|301.12|300.97|300.97|300.77|6
1679499600000|2023-03-22 15:40:00|301.17|300.97|301.12|300.97|301.17|301.02|300.97|300.82|13
1679499900000|2023-03-22 15:45:00|301.07|300.92|301.07|300.92|301.17|301.02|301.07|300.87|9
1679500200000|2023-03-22 15:50:00|301.12|300.97|301.12|300.97|301.17|301.02|301.07|300.92|8
1679500500000|2023-03-22 15:55:00|301.17|300.92|301.07|300.87|301.17|300.97|301.02|300.87|5
1679500800000|2023-03-22 16:00:00|301.02|300.92|300.87|300.67|301.02|300.92|300.82|300.67|12
1679501100000|2023-03-22 16:05:00|300.82|300.62|300.92|300.67|301.17|300.82|300.27|299.82|786
1679501400000|2023-03-22 16:10:00|300.82|300.72|300.72|300.52|300.82|300.72|300.67|300.42|66
1679501700000|2023-03-22 16:15:00|300.67|300.57|300.72|300.52|300.72|300.57|300.67|300.47|4
1679502000000|2023-03-22 16:20:00|300.77|300.57|300.92|300.72|300.92|300.77|300.72|300.57|12
1679502300000|2023-03-22 16:25:00|300.87|300.67|300.97|300.77|301.02|300.87|300.87|300.67|14
1679502600000|2023-03-22 16:30:00|301.02|300.82|300.87|300.67|301.07|300.92|300.82|300.67|24
1679502900000|2023-03-22 16:35:00|300.92|300.72|300.77|300.62|300.92|300.72|300.77|300.57|8
1679503200000|2023-03-22 16:40:00|300.82|300.67|300.82|300.67|300.82|300.67|300.77|300.62|3
1679503500000|2023-03-22 16:45:00|300.87|300.72|300.77|300.62|300.87|300.72|300.77|300.62|4
1679503800000|2023-03-22 16:50:00|300.82|300.67|300.87|300.67|300.92|300.77|300.82|300.67|22
1679504100000|2023-03-22 16:55:00|300.82|300.62|300.82|300.62|300.82|300.67|300.72|300.52|5
1679504400000|2023-03-22 17:00:00|300.77|300.57|300.52|300.32|300.77|300.62|300.52|300.32|2
1679504700000|2023-03-22 17:05:00|300.57|300.37|300.52|300.32|300.62|300.42|300.42|300.27|17
1679505000000|2023-03-22 17:10:00|300.57|300.37|300.67|300.47|300.72|300.52|300.52|300.32|3
1679505300000|2023-03-22 17:15:00|300.72|300.52|300.77|300.57|300.82|300.62|300.67|300.47|7
1679505600000|2023-03-22 17:20:00|300.72|300.52|300.67|300.52|300.77|300.62|300.67|300.52|2
1679505900000|2023-03-22 17:25:00|300.72|300.57|300.72|300.57|300.77|300.57|300.67|300.52|4
1679506200000|2023-03-22 17:30:00|300.77|300.62|300.72|300.57|300.82|300.62|300.72|300.57|2
1679506500000|2023-03-22 17:35:00|300.77|300.52|300.62|300.47|300.77|300.52|300.62|300.42|4
1679506800000|2023-03-22 17:40:00|300.67|300.42|300.57|300.42|300.67|300.47|300.52|300.32|3
1679507100000|2023-03-22 17:45:00|300.62|300.37|300.62|300.47|300.67|300.47|300.57|300.37|4
1679507400000|2023-03-22 17:50:00|300.67|300.52|300.62|300.47|300.67|300.52|300.62|300.47|5
1679507700000|2023-03-22 17:55:00|300.67|300.57|301.92|301.02|301.97|301.22|300.62|299.92|55
1679508000000|2023-03-22 18:00:00|301.97|301.07|302.07|301.77|302.17|301.82|301.62|301.07|30
1679508300000|2023-03-22 18:05:00|302.12|301.82|302.02|301.72|302.42|302.17|301.97|301.67|37
1679508600000|2023-03-22 18:10:00|301.97|301.77|301.02|300.82|302.02|301.82|300.92|300.72|43
1679508900000|2023-03-22 18:15:00|301.07|300.77|301.47|301.27|301.52|301.37|300.92|300.77|44
1679509200000|2023-03-22 18:20:00|301.42|301.32|301.17|300.97|301.47|301.32|301.07|300.87|45
1679509500000|2023-03-22 18:25:00|301.12|301.02|301.57|301.37|301.67|301.52|301.12|300.97|109
1679509800000|2023-03-22 18:30:00|301.62|301.42|301.37|301.17|301.87|301.67|301.27|301.07|12
1679510100000|2023-03-22 18:35:00|301.32|301.12|301.32|301.12|301.57|301.32|300.57|300.37|36
1679510400000|2023-03-22 18:40:00|301.37|301.17|301.92|301.72|302.12|301.97|301.37|301.17|72
1679510700000|2023-03-22 18:45:00|301.87|301.77|302.22|302.02|302.57|302.37|301.72|301.57|62
1679511000000|2023-03-22 18:50:00|302.27|302.07|301.67|301.52|302.42|302.27|301.62|301.42|11
1679511300000|2023-03-22 18:55:00|301.72|301.57|300.97|300.77|301.77|301.57|300.92|300.72|11
1679511600000|2023-03-22 19:00:00|300.92|300.72|300.37|300.17|301.12|300.92|300.27|300.07|17
1679511900000|2023-03-22 19:05:00|300.32|300.07|300.22|300.02|300.52|300.32|299.92|299.72|58
1679512200000|2023-03-22 19:10:00|300.27|300.07|300.72|300.52|300.77|300.57|300.07|299.82|108
1679512500000|2023-03-22 19:15:00|300.77|300.57|301.12|300.97|301.22|301.07|300.72|300.52|36
1679512800000|2023-03-22 19:20:00|301.07|300.92|301.22|301.07|301.57|301.37|301.02|300.82|14
1679513100000|2023-03-22 19:25:00|301.27|301.02|301.22|301.02|301.37|301.17|301.02|300.77|9
1679513400000|2023-03-22 19:30:00|301.27|301.07|300.72|300.52|301.32|301.12|300.57|300.37|5
1679513700000|2023-03-22 19:35:00|300.77|300.47|300.42|300.22|300.77|300.52|300.32|300.12|17
1679514000000|2023-03-22 19:40:00|300.47|300.27|300.17|299.97|300.52|300.37|300.17|299.97|6
1679514300000|2023-03-22 19:45:00|300.12|299.92|299.87|299.67|300.12|299.92|299.77|299.57|41
1679514600000|2023-03-22 19:50:00|299.82|299.57|299.22|299.07|299.82|299.67|299.22|299.07|84
1679514900000|2023-03-22 19:55:00|299.27|299.02|298.62|298.42|299.27|299.07|298.62|298.42|69
1679515200000|2023-03-22 20:00:00|298.67|298.47|298.92|298.77|298.97|298.77|298.67|298.47|20
1679515500000|2023-03-22 20:05:00|298.97|298.72|298.92|298.72|298.97|298.77|298.82|298.67|20
1679515800000|2023-03-22 20:10:00|298.87|298.77|298.97|298.77|298.97|298.82|298.87|298.67|5
1679516100000|2023-03-22 20:15:00|298.92|298.72|298.92|298.72|299.07|298.87|298.82|298.67|7
1679516400000|2023-03-22 20:20:00|298.87|298.67|298.97|298.77|298.97|298.77|298.87|298.67|0
1679516700000|2023-03-22 20:25:00|299.02|298.82|299.07|298.87|299.07|298.87|298.97|298.82|2
1679517000000|2023-03-22 20:30:00|299.02|298.92|299.17|298.97|299.22|299.02|299.02|298.87|0
1679517300000|2023-03-22 20:35:00|299.22|299.02|299.17|298.97|299.22|299.02|299.17|298.97|1
1679517600000|2023-03-22 20:40:00|299.22|299.02|299.22|298.97|299.27|299.07|299.17|298.97|10
1679517900000|2023-03-22 20:45:00|299.17|299.02|299.12|298.87|299.22|299.02|299.12|298.87|2
1679518200000|2023-03-22 20:50:00|299.07|298.82|299.22|298.97|299.27|299.12|299.07|298.82|81
1679518500000|2023-03-22 20:55:00|299.17|298.92|299.07|298.72|299.22|298.92|298.97|298.72|18
1679518800000|2023-03-22 21:00:00|299.27|298.67|300.02|298.72|300.02|299.77|299.27|298.67|8
1679519100000|2023-03-22 21:05:00|299.97|299.62|299.77|298.72|300.07|299.62|299.72|298.72|0
1679519400000|2023-03-22 21:10:00|299.72|298.92|299.52|298.92|299.72|298.92|299.52|298.92|2
1679520000000|2023-03-22 21:20:00|299.62|299.02|299.62|299.02|299.62|299.02|299.52|298.92|0
1679520600000|2023-03-22 21:30:00|299.52|298.92|299.52|298.92|299.52|298.92|299.52|298.92|0
1679522400000|2023-03-22 22:00:00|299.62|299.02|299.72|299.12|299.72|299.12|299.52|298.92|0
1679522700000|2023-03-22 22:05:00|299.82|299.22|299.82|299.22|299.82|299.22|299.72|299.12|0
1679523000000|2023-03-22 22:10:00|299.72|299.12|299.72|299.12|299.82|299.22|299.72|299.12|0
1679523600000|2023-03-22 22:20:00|299.82|299.22|299.72|299.12|299.82|299.22|299.72|299.12|0
1679523900000|2023-03-22 22:25:00|299.62|299.02|299.62|299.02|299.72|299.12|299.62|299.02|0
1679524200000|2023-03-22 22:30:00|299.72|299.12|299.82|299.22|299.82|299.22|299.62|299.02|0
1679524500000|2023-03-22 22:35:00|299.72|299.12|299.72|299.12|299.82|299.22|299.72|299.12|0
1679524800000|2023-03-22 22:40:00|299.82|299.22|299.72|299.12|299.82|299.22|299.72|299.12|0
1679525100000|2023-03-22 22:45:00|299.82|299.22|299.72|299.12|299.82|299.22|299.72|299.12|0
1679525400000|2023-03-22 22:50:00|299.82|299.22|299.82|299.22|299.82|299.22|299.82|299.22|0
1679525700000|2023-03-22 22:55:00|299.72|299.12|299.72|299.12|299.82|299.22|299.72|299.12|0
1679526000000|2023-03-22 23:00:00|299.82|299.22|299.62|299.02|299.82|299.22|299.52|298.92|0
1679526600000|2023-03-22 23:10:00|299.72|299.12|299.62|299.02|299.72|299.12|299.62|299.02|0
1679526900000|2023-03-22 23:15:00|299.72|299.12|299.72|299.12|299.72|299.12|299.62|299.02|0
1679527200000|2023-03-22 23:20:00|299.62|299.02|299.62|299.02|299.62|299.02|299.62|299.02|0
1679527800000|2023-03-22 23:30:00|299.72|299.12|299.62|299.02|299.72|299.12|299.52|298.92|0
1679528100000|2023-03-22 23:35:00|299.52|298.92|299.52|298.92|299.62|299.02|299.52|298.92|0
1679528400000|2023-03-22 23:40:00|299.62|299.02|299.62|299.02|299.62|299.02|299.52|298.92|0
1679528700000|2023-03-22 23:45:00|299.72|299.12|299.62|299.02|299.72|299.12|299.62|299.02|0
1679529000000|2023-03-22 23:50:00|299.72|299.12|299.62|299.02|299.72|299.12|299.62|299.02|0
1679529300000|2023-03-22 23:55:00|299.72|299.12|299.62|299.02|299.72|299.12|299.62|299.02|0
1679529600000|2023-03-23 00:00:00|299.52|298.92|299.62|299.02|299.62|299.02|299.42|298.82|0
1679529900000|2023-03-23 00:05:00|299.52|298.92|299.62|299.02|299.62|299.02|299.42|298.82|0
1679530200000|2023-03-23 00:10:00|299.52|298.92|299.72|299.12|299.72|299.12|299.52|298.92|0
1679530500000|2023-03-23 00:15:00|299.62|299.02|299.62|299.02|299.72|299.12|299.62|299.02|0
1679530800000|2023-03-23 00:20:00|299.52|298.92|299.62|299.02|299.62|299.02|299.52|298.92|0
1679531100000|2023-03-23 00:25:00|299.52|298.92|299.52|298.92|299.62|299.02|299.52|298.92|0
1679531400000|2023-03-23 00:30:00|299.62|299.02|298.77|298.57|299.62|299.02|298.62|298.47|259
1679531700000|2023-03-23 00:35:00|298.82|298.62|298.77|298.62|298.82|298.62|298.47|298.32|271
1679532000000|2023-03-23 00:40:00|298.87|298.67|298.67|298.52|298.97|298.82|298.62|298.42|189
1679532300000|2023-03-23 00:45:00|298.72|298.47|298.82|298.62|298.97|298.82|298.62|298.47|263
1679532600000|2023-03-23 00:50:00|298.77|298.57|298.67|298.52|298.82|298.62|298.62|298.42|108
1679532900000|2023-03-23 00:55:00|298.72|298.57|298.07|297.92|298.92|298.77|298.07|297.92|321
1679533200000|2023-03-23 01:00:00|298.27|298.07|297.32|297.17|298.27|298.07|297.32|297.17|947
1679533500000|2023-03-23 01:05:00|297.27|297.12|297.32|297.17|297.52|297.37|297.12|296.92|554
1679533800000|2023-03-23 01:10:00|297.37|297.22|297.17|297.02|297.37|297.22|296.92|296.72|851
1679534100000|2023-03-23 01:15:00|297.22|297.07|297.57|297.37|297.67|297.47|297.22|297.07|382
1679534400000|2023-03-23 01:20:00|297.52|297.42|297.07|296.87|297.57|297.42|296.92|296.77|409
1679534700000|2023-03-23 01:25:00|297.02|296.92|296.67|296.47|297.12|296.97|296.67|296.47|378
1679535000000|2023-03-23 01:30:00|296.62|296.37|296.57|296.42|296.67|296.52|296.12|295.97|873
1679535300000|2023-03-23 01:35:00|296.62|296.47|296.67|296.47|296.77|296.62|296.47|296.27|292
1679535600000|2023-03-23 01:40:00|296.62|296.52|296.97|296.82|297.02|296.87|296.62|296.47|213
1679535900000|2023-03-23 01:45:00|297.07|296.87|297.22|297.02|297.42|297.22|297.07|296.87|171
1679536200000|2023-03-23 01:50:00|297.17|297.07|297.12|296.97|297.17|297.07|297.02|296.87|178
1679536500000|2023-03-23 01:55:00|297.07|296.92|297.17|297.02|297.32|297.17|296.97|296.82|217
1679536800000|2023-03-23 02:00:00|297.22|297.07|297.17|297.02|297.37|297.22|297.02|296.87|248
1679537100000|2023-03-23 02:05:00|297.22|297.07|297.27|297.12|297.42|297.27|297.17|296.97|221
1679537400000|2023-03-23 02:10:00|297.32|297.17|297.32|297.17|297.52|297.32|297.27|297.12|189
1679537700000|2023-03-23 02:15:00|297.37|297.22|297.62|297.47|297.62|297.47|297.37|297.22|202
1679538000000|2023-03-23 02:20:00|297.67|297.52|298.02|297.87|298.02|297.87|297.62|297.47|137
1679538300000|2023-03-23 02:25:00|298.07|297.92|298.22|298.07|298.22|298.07|297.92|297.77|154
1679538600000|2023-03-23 02:30:00|298.27|298.12|297.97|297.82|298.32|298.12|297.97|297.82|203
1679538900000|2023-03-23 02:35:00|297.92|297.77|298.07|297.92|298.12|297.97|297.87|297.72|104
1679539200000|2023-03-23 02:40:00|298.12|297.97|298.22|298.07|298.27|298.12|298.07|297.92|123
1679539500000|2023-03-23 02:45:00|298.17|298.02|298.42|298.27|298.47|298.32|298.12|297.97|258
1679539800000|2023-03-23 02:50:00|298.47|298.22|298.27|298.12|298.57|298.37|298.27|298.07|92
1679540100000|2023-03-23 02:55:00|298.32|298.17|298.32|298.17|298.37|298.22|298.22|298.07|74
1679540400000|2023-03-23 03:00:00|298.27|298.12|298.17|298.02|298.27|298.12|298.07|297.92|96
1679540700000|2023-03-23 03:05:00|298.12|297.97|298.17|298.02|298.27|298.12|298.07|297.87|103
1679541000000|2023-03-23 03:10:00|298.22|298.07|298.17|298.02|298.27|298.12|298.17|298.02|80
1679541300000|2023-03-23 03:15:00|298.22|298.07|298.39|298.19|298.39|298.24|298.17|298.02|198
1679541600000|2023-03-23 03:20:00|298.44|298.24|298.79|298.64|298.79|298.64|298.34|298.19|254
1679541900000|2023-03-23 03:25:00|298.84|298.69|299.24|299.09|299.29|299.14|298.79|298.64|251
1679542200000|2023-03-23 03:30:00|299.19|299.04|298.89|298.74|299.19|299.04|298.84|298.64|240
1679542500000|2023-03-23 03:35:00|298.84|298.69|298.79|298.64|298.99|298.84|298.79|298.64|134
1679542800000|2023-03-23 03:40:00|298.74|298.59|298.54|298.39|298.74|298.59|298.54|298.39|107
1679543100000|2023-03-23 03:45:00|298.49|298.34|298.59|298.44|298.64|298.49|298.49|298.34|75
1679543400000|2023-03-23 03:50:00|298.54|298.39|298.59|298.44|298.59|298.44|298.49|298.34|47
1679543700000|2023-03-23 03:55:00|298.54|298.39|298.59|298.44|298.64|298.49|298.54|298.39|91
1679544000000|2023-03-23 04:00:00|298.54|298.39|298.59|298.44|298.64|298.49|298.49|298.34|77
1679544300000|2023-03-23 04:05:00|298.64|298.49|298.54|298.34|298.64|298.49|298.54|298.34|32
1679544600000|2023-03-23 04:10:00|298.49|298.39|298.49|298.34|298.59|298.39|298.49|298.34|29
1679544900000|2023-03-23 04:15:00|298.54|298.39|298.54|298.39|298.59|298.39|298.54|298.34|51
1679545200000|2023-03-23 04:20:00|298.59|298.44|298.64|298.49|298.64|298.49|298.54|298.39|29
1679545500000|2023-03-23 04:25:00|298.69|298.54|298.59|298.44|298.69|298.54|298.59|298.44|65
1679545800000|2023-03-23 04:30:00|298.64|298.49|298.64|298.49|298.64|298.49|298.59|298.44|41
1679546100000|2023-03-23 04:35:00|298.59|298.44|298.64|298.49|298.64|298.49|298.59|298.44|108
1679546400000|2023-03-23 04:40:00|||||||||17
1679546700000|2023-03-23 04:45:00|298.69|298.54|298.64|298.49|298.69|298.54|298.64|298.49|75
1679547000000|2023-03-23 04:50:00|298.69|298.54|298.69|298.54|298.69|298.54|298.64|298.49|74
1679547300000|2023-03-23 04:55:00|298.74|298.59|298.69|298.54|298.74|298.59|298.59|298.44|114
1679547600000|2023-03-23 05:00:00|298.59|298.44|298.64|298.49|298.84|298.69|298.39|298.24|618
1679547900000|2023-03-23 05:05:00|298.69|298.54|298.89|298.74|298.99|298.84|298.69|298.54|450
1679548200000|2023-03-23 05:10:00|298.94|298.79|298.99|298.84|299.04|298.84|298.84|298.69|166
1679548500000|2023-03-23 05:15:00|298.94|298.79|298.79|298.64|298.94|298.79|298.79|298.64|68
1679548800000|2023-03-23 05:20:00|298.74|298.59|298.59|298.44|298.79|298.64|298.54|298.39|171
1679549100000|2023-03-23 05:25:00|298.54|298.39|298.64|298.49|298.69|298.54|298.54|298.39|113
1679549400000|2023-03-23 05:30:00|298.59|298.39|298.54|298.39|298.59|298.44|298.49|298.34|124
1679549700000|2023-03-23 05:35:00|298.59|298.44|298.64|298.49|298.69|298.54|298.59|298.44|72
1679550000000|2023-03-23 05:40:00|298.69|298.54|298.74|298.59|298.79|298.64|298.64|298.49|110
1679550300000|2023-03-23 05:45:00|298.69|298.54|298.84|298.69|298.99|298.84|298.69|298.54|108
1679550600000|2023-03-23 05:50:00|298.79|298.64|298.84|298.69|298.84|298.69|298.74|298.59|173
1679550900000|2023-03-23 05:55:00|298.79|298.64|298.89|298.74|298.89|298.74|298.79|298.64|81
1679551200000|2023-03-23 06:00:00|298.84|298.69|298.89|298.74|298.94|298.79|298.79|298.64|205
1679551500000|2023-03-23 06:05:00|298.94|298.79|298.89|298.74|299.04|298.89|298.89|298.74|122
1679551800000|2023-03-23 06:10:00|298.94|298.79|298.84|298.69|298.94|298.79|298.79|298.59|112
1679552100000|2023-03-23 06:15:00|298.79|298.64|298.94|298.79|298.94|298.79|298.74|298.59|199
1679552400000|2023-03-23 06:20:00|298.99|298.74|298.89|298.74|298.99|298.79|298.89|298.74|53
1679552700000|2023-03-23 06:25:00|298.94|298.79|298.99|298.84|298.99|298.84|298.94|298.79|77
1679553000000|2023-03-23 06:30:00|298.94|298.79|298.94|298.79|298.94|298.79|298.84|298.69|161
1679553300000|2023-03-23 06:35:00|298.89|298.74|298.89|298.74|298.94|298.79|298.84|298.69|130
1679553600000|2023-03-23 06:40:00|298.94|298.79|298.99|298.84|299.04|298.89|298.89|298.74|218
1679553900000|2023-03-23 06:45:00|298.94|298.79|298.84|298.69|298.94|298.79|298.84|298.69|137
1679554200000|2023-03-23 06:50:00|298.89|298.64|298.84|298.69|298.89|298.69|298.79|298.59|151
1679554500000|2023-03-23 06:55:00|298.79|298.64|298.89|298.74|298.89|298.74|298.79|298.64|89
1679554800000|2023-03-23 07:00:00|298.84|298.69|298.89|298.74|298.89|298.74|298.79|298.64|207
1679555100000|2023-03-23 07:05:00|298.94|298.79|298.94|298.74|298.99|298.84|298.89|298.69|211
1679555400000|2023-03-23 07:10:00|298.89|298.79|298.94|298.79|298.99|298.84|298.84|298.69|143
1679555700000|2023-03-23 07:15:00|298.99|298.84|299.19|299.04|299.24|299.04|298.99|298.79|234
1679556000000|2023-03-23 07:20:00|299.14|298.99|299.14|298.99|299.24|299.09|299.04|298.89|201
1679556300000|2023-03-23 07:25:00|299.19|299.04|299.24|299.09|299.29|299.14|299.14|298.99|140
1679556600000|2023-03-23 07:30:00|299.19|299.04|299.04|298.89|299.19|299.09|299.04|298.89|175
1679556900000|2023-03-23 07:35:00|299.09|298.94|298.99|298.84|299.09|298.94|298.99|298.84|45
1679557200000|2023-03-23 07:40:00|298.94|298.79|299.04|298.89|299.09|298.94|298.94|298.79|111
1679557500000|2023-03-23 07:45:00|298.99|298.84|298.99|298.84|299.09|298.94|298.99|298.84|79
1679557800000|2023-03-23 07:50:00|298.94|298.79|298.84|298.69|298.99|298.84|298.84|298.69|111
1679558100000|2023-03-23 07:55:00|298.89|298.64|298.84|298.69|298.89|298.74|298.79|298.64|92
1679558400000|2023-03-23 08:00:00|298.89|298.74|298.99|298.84|299.04|298.89|298.84|298.69|284
1679558700000|2023-03-23 08:05:00|299.04|298.89|299.09|298.94|299.24|299.09|298.99|298.89|155
1679559000000|2023-03-23 08:10:00|299.14|298.99|298.94|298.79|299.19|299.04|298.89|298.74|236
1679559300000|2023-03-23 08:15:00|298.99|298.84|298.99|298.84|299.09|298.94|298.94|298.79|157
1679559600000|2023-03-23 08:20:00|298.94|298.79|298.84|298.69|298.99|298.84|298.84|298.69|102
1679559900000|2023-03-23 08:25:00|298.89|298.74|299.04|298.89|299.09|298.89|298.89|298.74|78
1679560200000|2023-03-23 08:30:00|298.99|298.84|298.99|298.84|299.04|298.89|298.89|298.74|157
1679560500000|2023-03-23 08:35:00|298.94|298.79|299.04|298.89|299.04|298.89|298.94|298.79|88
1679560800000|2023-03-23 08:40:00|299.09|298.94|299.19|299.04|299.19|299.04|299.09|298.94|78
1679561100000|2023-03-23 08:45:00|299.24|299.09|299.24|299.09|299.29|299.14|299.19|299.04|212
1679561400000|2023-03-23 08:50:00|299.29|299.14|299.44|299.29|299.49|299.34|299.24|299.09|240
1679561700000|2023-03-23 08:55:00|299.39|299.24|299.19|299.04|299.39|299.24|299.04|298.89|617
1679562000000|2023-03-23 09:00:00|299.24|299.09|299.29|299.14|299.29|299.14|299.04|298.89|828
1679562300000|2023-03-23 09:05:00|299.24|299.09|299.39|299.24|299.44|299.29|299.19|299.04|267
1679562600000|2023-03-23 09:10:00|299.34|299.19|299.29|299.14|299.34|299.19|299.29|299.14|53
1679562900000|2023-03-23 09:15:00|299.34|299.19|299.39|299.14|299.39|299.19|299.29|299.09|57
1679563200000|2023-03-23 09:20:00|299.44|298.84|299.34|298.74|299.54|298.94|299.34|298.74|0
1679563500000|2023-03-23 09:25:00|299.24|298.64|299.24|298.64|299.34|298.74|299.24|298.64|23
1679563800000|2023-03-23 09:30:00|299.34|298.74|299.14|298.54|299.34|298.74|299.04|298.44|0
1679564100000|2023-03-23 09:35:00|299.24|298.64|299.24|298.64|299.24|298.64|299.14|298.54|0
1679564400000|2023-03-23 09:40:00|299.14|298.54|299.14|298.54|299.24|298.64|299.04|298.44|0
1679564700000|2023-03-23 09:45:00|299.24|298.64|299.14|298.54|299.24|298.64|299.14|298.54|0
1679565000000|2023-03-23 09:50:00|299.09|298.74|299.19|299.04|299.19|299.04|298.99|298.74|48
1679565300000|2023-03-23 09:55:00|299.14|298.99|299.19|299.04|299.29|299.09|299.14|298.99|41
1679565600000|2023-03-23 10:00:00|299.24|299.09|298.99|298.84|299.24|299.09|298.99|298.84|10
1679565900000|2023-03-23 10:05:00|299.04|298.89|299.14|298.99|299.24|299.04|299.04|298.89|111
1679566200000|2023-03-23 10:10:00|299.09|298.89|299.04|298.89|299.14|298.99|299.04|298.89|20
1679566500000|2023-03-23 10:15:00|299.09|298.94|298.89|298.74|299.14|298.94|298.89|298.74|23
1679566800000|2023-03-23 10:20:00|298.84|298.69|298.69|298.49|298.84|298.69|298.64|298.49|65
1679567100000|2023-03-23 10:25:00|298.64|298.54|298.64|298.49|298.79|298.64|298.64|298.49|79
1679567400000|2023-03-23 10:30:00|298.59|298.44|298.64|298.49|298.74|298.59|298.54|298.39|106
1679567700000|2023-03-23 10:35:00|298.69|298.54|298.79|298.64|298.79|298.64|298.64|298.49|2
1679568000000|2023-03-23 10:40:00|298.74|298.59|298.64|298.44|298.74|298.64|298.59|298.44|9
1679568300000|2023-03-23 10:45:00|298.69|298.49|298.74|298.59|298.84|298.69|298.69|298.44|9
1679568600000|2023-03-23 10:50:00|298.79|298.64|298.79|298.59|298.79|298.64|298.74|298.59|13
1679568900000|2023-03-23 10:55:00|298.74|298.64|298.94|298.74|298.94|298.79|298.74|298.59|6
1679569200000|2023-03-23 11:00:00|298.89|298.79|299.04|298.84|299.04|298.89|298.89|298.74|13
1679569500000|2023-03-23 11:05:00|298.99|298.79|298.99|298.84|299.04|298.84|298.89|298.69|15
1679569800000|2023-03-23 11:10:00|299.04|298.79|299.04|298.89|299.04|298.89|298.99|298.79|7
1679570100000|2023-03-23 11:15:00|299.09|298.84|298.99|298.84|299.09|298.89|298.99|298.84|5
1679570400000|2023-03-23 11:20:00|298.94|298.79|298.89|298.74|299.04|298.84|298.89|298.74|10
1679570700000|2023-03-23 11:25:00|298.84|298.69|298.94|298.79|298.99|298.84|298.84|298.69|6
1679571000000|2023-03-23 11:30:00|298.99|298.74|298.89|298.74|298.99|298.74|298.84|298.69|5
1679571300000|2023-03-23 11:35:00|298.94|298.79|298.99|298.84|298.99|298.84|298.89|298.74|2
1679571600000|2023-03-23 11:40:00|299.04|298.89|299.14|298.94|299.14|298.99|298.99|298.89|14
1679571900000|2023-03-23 11:45:00|299.09|298.99|299.14|298.99|299.19|299.04|299.09|298.89|3
1679572200000|2023-03-23 11:50:00|299.19|298.94|299.19|298.99|299.19|299.04|299.14|298.94|4
1679572500000|2023-03-23 11:55:00|299.24|299.04|299.24|299.04|299.24|299.09|299.09|298.94|11
1679572800000|2023-03-23 12:00:00|299.19|298.99|298.94|298.79|299.24|298.99|298.89|298.69|17
1679573100000|2023-03-23 12:05:00|298.99|298.84|298.79|298.59|299.04|298.84|298.69|298.54|68
1679573400000|2023-03-23 12:10:00|298.74|298.64|298.69|298.49|298.79|298.64|298.64|298.49|85
1679573700000|2023-03-23 12:15:00|298.64|298.54|298.84|298.69|298.89|298.74|298.64|298.49|33
1679574000000|2023-03-23 12:20:00|298.89|298.74|298.94|298.79|299.04|298.89|298.89|298.74|15
1679574300000|2023-03-23 12:25:00|298.89|298.74|298.84|298.69|298.99|298.84|298.84|298.59|16
1679574600000|2023-03-23 12:30:00|298.79|298.64|298.94|298.79|298.99|298.84|298.74|298.54|45
1679574900000|2023-03-23 12:35:00|298.99|298.74|299.04|298.84|299.09|298.89|298.94|298.74|3
1679575200000|2023-03-23 12:40:00|298.99|298.89|299.04|298.84|299.04|298.89|298.99|298.79|2
1679575500000|2023-03-23 12:45:00|299.09|298.89|299.09|298.89|299.19|298.99|298.99|298.84|16
1679575800000|2023-03-23 12:50:00|299.14|298.94|298.99|298.79|299.14|298.94|298.89|298.74|4
1679576100000|2023-03-23 12:55:00|298.94|298.74|298.94|298.74|298.99|298.79|298.89|298.74|1
1679576400000|2023-03-23 13:00:00|298.89|298.69|298.79|298.64|298.94|298.74|298.74|298.59|8
1679576700000|2023-03-23 13:05:00|298.74|298.59|298.74|298.59|298.79|298.64|298.69|298.49|2
1679577000000|2023-03-23 13:10:00|298.79|298.64|298.89|298.69|298.94|298.79|298.74|298.59|3
1679577300000|2023-03-23 13:15:00|298.94|298.74|299.14|298.94|299.19|299.04|298.89|298.69|39
1679577600000|2023-03-23 13:20:00|299.09|298.99|299.04|298.84|299.14|298.99|299.04|298.84|1
1679577900000|2023-03-23 13:25:00|299.09|298.89|299.39|299.19|299.44|299.29|299.09|298.89|22
1679578200000|2023-03-23 13:30:00|299.44|299.24|299.59|299.39|299.74|299.59|299.14|298.94|187
1679578500000|2023-03-23 13:35:00|299.64|299.44|299.69|299.49|299.89|299.74|299.54|299.39|136
1679578800000|2023-03-23 13:40:00|299.74|299.54|299.99|299.84|300.09|299.94|299.49|299.34|69
1679579100000|2023-03-23 13:45:00|300.04|299.89|300.19|299.99|300.24|300.04|299.94|299.74|99
1679579400000|2023-03-23 13:50:00|300.24|300.04|300.64|300.44|300.79|300.59|300.14|299.94|60
1679579700000|2023-03-23 13:55:00|300.59|300.39|300.69|300.49|300.79|300.59|300.44|300.29|78
1679580000000|2023-03-23 14:00:00|300.74|300.54|300.79|300.64|301.09|300.89|300.74|300.54|45
1679580300000|2023-03-23 14:05:00|300.74|300.59|301.04|300.84|301.04|300.89|300.64|300.49|90
1679580600000|2023-03-23 14:10:00|301.09|300.89|301.29|301.09|301.44|301.29|301.09|300.84|61
1679580900000|2023-03-23 14:15:00|301.34|301.14|301.54|301.34|301.59|301.44|301.29|301.09|87
1679581200000|2023-03-23 14:20:00|301.49|301.39|301.64|301.44|301.69|301.49|301.34|301.14|148
1679581500000|2023-03-23 14:25:00|301.59|301.39|301.54|301.39|301.74|301.54|301.49|301.34|117
1679581800000|2023-03-23 14:30:00|301.59|301.34|301.69|301.49|301.74|301.59|301.49|301.29|164
1679582100000|2023-03-23 14:35:00|301.74|301.54|301.59|301.39|301.74|301.59|301.34|301.19|86
1679582400000|2023-03-23 14:40:00|301.54|301.44|301.94|301.74|301.94|301.74|301.54|301.39|42
1679582700000|2023-03-23 14:45:00|301.89|301.69|301.99|301.84|302.14|301.99|301.89|301.69|110
1679583000000|2023-03-23 14:50:00|302.04|301.89|302.09|301.89|302.14|301.94|301.79|301.64|30
1679583300000|2023-03-23 14:55:00|302.04|301.94|302.04|301.84|302.14|301.94|301.99|301.79|35
1679583600000|2023-03-23 15:00:00|302.09|301.89|302.24|302.04|302.29|302.09|302.09|301.89|12
1679583900000|2023-03-23 15:05:00|302.19|302.09|302.29|302.14|302.39|302.19|302.14|301.94|43
1679584200000|2023-03-23 15:10:00|302.34|302.19|302.39|302.19|302.39|302.24|302.24|302.04|23
1679584500000|2023-03-23 15:15:00|302.44|302.24|302.29|302.14|302.44|302.24|302.24|302.09|43
1679584800000|2023-03-23 15:20:00|302.34|302.19|302.59|302.39|302.64|302.49|302.34|302.14|44
1679585100000|2023-03-23 15:25:00|302.54|302.34|302.24|302.04|302.59|302.39|302.24|302.04|29
1679585400000|2023-03-23 15:30:00|302.29|302.09|302.39|302.19|302.44|302.29|302.29|302.09|17
1679585700000|2023-03-23 15:35:00|302.44|302.24|302.59|302.39|302.64|302.44|302.39|302.19|15
1679586000000|2023-03-23 15:40:00|302.64|302.44|302.39|302.19|302.64|302.49|302.34|302.14|12
1679586300000|2023-03-23 15:45:00|302.34|302.24|302.49|302.34|302.54|302.34|302.24|302.09|23
1679586600000|2023-03-23 15:50:00|302.54|302.39|302.54|302.34|302.59|302.44|302.44|302.29|19
1679586900000|2023-03-23 15:55:00|302.59|302.39|302.44|302.29|302.59|302.44|302.34|302.19|20
1679587200000|2023-03-23 16:00:00|302.39|302.24|302.34|302.14|302.49|302.34|302.24|302.09|32
1679587500000|2023-03-23 16:05:00|302.39|302.19|302.39|302.24|302.44|302.29|302.19|302.04|20
1679587800000|2023-03-23 16:10:00|302.44|302.19|302.09|301.89|302.44|302.19|302.09|301.89|5
1679588100000|2023-03-23 16:15:00|302.04|301.94|302.09|301.94|302.19|301.99|302.04|301.84|29
1679588400000|2023-03-23 16:20:00|302.14|301.89|302.04|301.89|302.14|301.99|302.04|301.84|64
1679588700000|2023-03-23 16:25:00|302.09|301.94|302.04|301.89|302.24|302.09|301.99|301.84|114
1679589000000|2023-03-23 16:30:00|302.09|301.94|301.84|301.64|302.14|301.99|301.69|301.54|44
1679589300000|2023-03-23 16:35:00|301.89|301.69|301.69|301.49|301.89|301.74|301.64|301.49|31
1679589600000|2023-03-23 16:40:00|301.64|301.44|301.64|301.44|301.74|301.54|301.54|301.39|30
1679589900000|2023-03-23 16:45:00|301.59|301.39|301.59|301.39|301.69|301.49|301.39|301.24|20
1679590200000|2023-03-23 16:50:00|301.54|301.34|301.44|301.29|301.64|301.44|301.44|301.29|20
1679590500000|2023-03-23 16:55:00|301.39|301.24|301.29|301.09|301.44|301.24|301.19|301.04|17
1679590800000|2023-03-23 17:00:00|301.24|301.04|301.19|300.99|301.24|301.09|301.04|300.84|29
1679591100000|2023-03-23 17:05:00|301.24|301.04|301.24|301.04|301.39|301.19|301.14|300.99|46
1679591400000|2023-03-23 17:10:00|301.29|301.09|301.09|300.89|301.34|301.19|300.99|300.79|98
1679591700000|2023-03-23 17:15:00|301.04|300.94|300.84|300.69|301.09|300.94|300.84|300.69|19
1679592000000|2023-03-23 17:20:00|300.89|300.59|300.79|300.59|301.09|300.89|300.74|300.54|44
1679592300000|2023-03-23 17:25:00|300.84|300.64|300.64|300.49|300.84|300.69|300.49|300.29|100
1679592600000|2023-03-23 17:30:00|300.59|300.44|300.69|300.54|300.79|300.59|300.59|300.39|47
1679592900000|2023-03-23 17:35:00|300.64|300.49|300.94|300.74|300.94|300.74|300.64|300.44|18
1679593200000|2023-03-23 17:40:00|300.89|300.69|300.99|300.79|301.09|300.89|300.84|300.69|22
1679593500000|2023-03-23 17:45:00|300.94|300.74|300.84|300.64|301.04|300.84|300.69|300.49|18
1679593800000|2023-03-23 17:50:00|300.89|300.69|300.74|300.54|300.94|300.74|300.69|300.49|25
1679594100000|2023-03-23 17:55:00|300.69|300.59|300.54|300.34|300.74|300.59|300.44|300.29|13
1679594400000|2023-03-23 18:00:00|300.59|300.39|300.39|300.24|300.74|300.59|300.34|300.19|17
1679594700000|2023-03-23 18:05:00|300.44|300.29|300.19|299.99|300.44|300.29|300.19|299.99|54
1679595000000|2023-03-23 18:10:00|300.24|300.04|300.34|300.19|300.39|300.19|300.19|299.99|8
1679595300000|2023-03-23 18:15:00|300.29|300.14|300.19|299.99|300.34|300.19|300.09|299.94|9
1679595600000|2023-03-23 18:20:00|300.14|300.04|300.04|299.89|300.19|300.04|299.99|299.84|28
1679595900000|2023-03-23 18:25:00|300.09|299.84|299.64|299.44|300.09|299.89|299.64|299.44|46
1679596200000|2023-03-23 18:30:00|299.59|299.49|299.69|299.49|299.84|299.69|299.59|299.39|40
1679596500000|2023-03-23 18:35:00|299.64|299.44|299.39|299.19|299.79|299.59|299.39|299.19|10
1679596800000|2023-03-23 18:40:00|299.44|299.24|298.99|298.84|299.49|299.29|298.94|298.74|31
1679597100000|2023-03-23 18:45:00|299.04|298.89|299.34|299.14|299.34|299.14|298.94|298.79|41
1679597400000|2023-03-23 18:50:00|299.29|299.09|299.14|298.99|299.34|299.19|299.09|298.94|50
1679597700000|2023-03-23 18:55:00|299.09|298.94|299.49|299.29|299.49|299.29|298.94|298.74|63
1679598000000|2023-03-23 19:00:00|299.54|299.34|299.69|299.49|300.19|299.99|299.49|299.29|69
1679598300000|2023-03-23 19:05:00|299.74|299.54|299.69|299.54|299.79|299.54|299.44|299.24|36
1679598600000|2023-03-23 19:10:00|299.74|299.49|299.49|299.29|299.84|299.64|299.29|299.09|25
1679598900000|2023-03-23 19:15:00|299.44|299.24|299.04|298.84|299.59|299.39|299.04|298.84|40
1679599200000|2023-03-23 19:20:00|299.09|298.89|299.34|299.14|299.34|299.14|298.74|298.59|38
1679599500000|2023-03-23 19:25:00|299.29|299.09|299.29|299.09|299.49|299.29|299.24|299.04|1
1679599800000|2023-03-23 19:30:00|299.24|299.04|299.39|299.14|299.39|299.19|299.09|298.89|11
1679600100000|2023-03-23 19:35:00|299.34|299.19|299.44|299.24|299.59|299.39|299.24|299.09|8
1679600400000|2023-03-23 19:40:00|299.39|299.19|299.49|299.29|299.59|299.39|299.29|299.09|19
1679600700000|2023-03-23 19:45:00|299.44|299.34|299.79|299.59|299.89|299.69|299.44|299.34|14
1679601000000|2023-03-23 19:50:00|299.94|299.69|299.89|299.69|300.19|300.04|299.79|299.59|30
1679601300000|2023-03-23 19:55:00|299.94|299.64|299.79|299.59|299.94|299.74|299.69|299.54|23
1679601600000|2023-03-23 20:00:00|299.74|299.54|299.54|299.39|299.74|299.54|299.44|299.24|69
1679601900000|2023-03-23 20:05:00|299.59|299.34|299.59|299.39|299.64|299.44|299.54|299.34|7
1679602200000|2023-03-23 20:10:00|299.54|299.34|299.59|299.39|299.59|299.39|299.54|299.34|0
1679602500000|2023-03-23 20:15:00|299.54|299.34|299.54|299.34|299.59|299.39|299.44|299.24|13
1679602800000|2023-03-23 20:20:00|299.59|299.39|299.64|299.39|299.64|299.44|299.54|299.34|0
1679603100000|2023-03-23 20:25:00|299.59|299.44|299.59|299.39|299.64|299.44|299.59|299.34|4
1679603400000|2023-03-23 20:30:00|299.64|299.44|299.74|299.54|299.79|299.59|299.64|299.44|12
1679603700000|2023-03-23 20:35:00|299.79|299.59|299.84|299.69|299.84|299.69|299.74|299.54|3
1679604000000|2023-03-23 20:40:00|299.89|299.74|299.84|299.64|299.94|299.79|299.79|299.64|18
1679604300000|2023-03-23 20:45:00|299.79|299.59|299.84|299.64|299.89|299.74|299.74|299.54|114
1679604600000|2023-03-23 20:50:00|299.79|299.69|299.84|299.64|299.89|299.69|299.74|299.54|74
1679604900000|2023-03-23 20:55:00|299.79|299.69|299.84|299.64|299.89|299.74|299.79|299.59|29
1679605200000|2023-03-23 21:00:00|299.89|299.54|300.24|299.54|300.29|299.59|299.89|299.54|0
1679605500000|2023-03-23 21:05:00|300.49|299.59|300.49|299.54|300.49|299.59|300.49|299.54|0
1679605800000|2023-03-23 21:10:00|299.84|299.64|300.34|299.74|300.59|299.84|299.84|299.54|1
1679606700000|2023-03-23 21:25:00|300.44|299.84|300.34|299.74|300.44|299.84|300.34|299.74|0
1679608200000|2023-03-23 21:50:00|300.44|299.84|300.44|299.84|300.44|299.84|300.34|299.74|0
1679608500000|2023-03-23 21:55:00|300.54|299.94|300.44|299.84|300.54|299.94|300.44|299.84|0
1679608800000|2023-03-23 22:00:00|300.54|299.94|300.34|299.74|300.54|299.94|300.34|299.74|0
1679609100000|2023-03-23 22:05:00|300.44|299.84|300.34|299.74|300.44|299.84|300.34|299.74|0
1679609400000|2023-03-23 22:10:00|300.24|299.64|300.24|299.64|300.24|299.64|300.24|299.64|0
1679609700000|2023-03-23 22:15:00|300.14|299.54|300.04|299.44|300.24|299.64|300.04|299.44|0
1679610000000|2023-03-23 22:20:00|300.14|299.54|300.04|299.44|300.14|299.54|300.04|299.44|0
1679610300000|2023-03-23 22:25:00|300.14|299.54|300.14|299.54|300.14|299.54|300.14|299.54|0
1679610600000|2023-03-23 22:30:00|300.24|299.64|300.14|299.54|300.24|299.64|300.14|299.54|0
1679610900000|2023-03-23 22:35:00|300.04|299.44|299.94|299.34|300.14|299.54|299.94|299.34|0
1679611200000|2023-03-23 22:40:00|300.04|299.44|300.04|299.44|300.04|299.44|300.04|299.44|0
1679611500000|2023-03-23 22:45:00|299.94|299.34|299.94|299.34|300.04|299.44|299.94|299.34|0
1679611800000|2023-03-23 22:50:00|300.04|299.44|299.94|299.34|300.04|299.44|299.94|299.34|0
1679612100000|2023-03-23 22:55:00|300.04|299.44|300.04|299.44|300.04|299.44|300.04|299.44|0
1679612400000|2023-03-23 23:00:00|300.14|299.54|300.14|299.54|300.14|299.54|300.04|299.44|0
1679612700000|2023-03-23 23:05:00|300.04|299.44|300.04|299.44|300.14|299.54|300.04|299.44|0
1679613000000|2023-03-23 23:10:00|300.14|299.54|300.04|299.44|300.14|299.54|300.04|299.44|0
1679613300000|2023-03-23 23:15:00|300.14|299.54|300.24|299.64|300.24|299.64|300.04|299.44|0
1679613600000|2023-03-23 23:20:00|300.34|299.74|300.34|299.74|300.34|299.74|300.34|299.74|0
1679613900000|2023-03-23 23:25:00|300.24|299.64|300.24|299.64|300.34|299.74|300.24|299.64|0
1679614200000|2023-03-23 23:30:00|300.34|299.74|300.34|299.74|300.34|299.74|300.24|299.64|0
1679614500000|2023-03-23 23:35:00|300.24|299.64|300.24|299.64|300.34|299.74|300.24|299.64|0
1679615100000|2023-03-23 23:45:00|300.14|299.54|300.14|299.54|300.14|299.54|300.14|299.54|0
1679615700000|2023-03-23 23:55:00|300.24|299.64|300.24|299.64|300.24|299.64|300.14|299.54|0
1679616000000|2023-03-24 00:00:00|300.14|299.54|300.14|299.54|300.24|299.64|300.14|299.54|0
1679616300000|2023-03-24 00:05:00|300.04|299.44|299.94|299.34|300.14|299.54|299.94|299.34|0
1679616600000|2023-03-24 00:10:00|300.04|299.44|300.04|299.44|300.04|299.44|299.94|299.34|0
1679616900000|2023-03-24 00:15:00|300.14|299.54|300.14|299.54|300.14|299.54|300.14|299.54|0
1679617200000|2023-03-24 00:20:00|300.24|299.64|300.14|299.54|300.24|299.64|300.04|299.44|0
1679617500000|2023-03-24 00:25:00|300.04|299.44|300.04|299.44|300.14|299.54|300.04|299.44|0
1679617800000|2023-03-24 00:30:00|300.29|299.59|299.69|299.49|300.29|300.04|299.64|299.49|391
1679618100000|2023-03-24 00:35:00|299.64|299.39|299.64|299.49|299.69|299.54|299.54|299.39|339
1679618400000|2023-03-24 00:40:00|299.54|299.39|299.54|299.39|299.89|299.74|299.44|299.24|302
1679618700000|2023-03-24 00:45:00|299.44|299.29|299.54|299.39|299.59|299.39|299.34|299.14|214
1679619000000|2023-03-24 00:50:00|299.59|299.44|299.49|299.29|299.74|299.59|299.44|299.29|165
1679619300000|2023-03-24 00:55:00|299.44|299.39|299.34|299.19|299.69|299.54|299.29|299.14|197
1679619600000|2023-03-24 01:00:00|299.64|299.49|299.14|298.94|299.74|299.59|298.99|298.79|892
1679619900000|2023-03-24 01:05:00|299.04|298.99|298.89|298.69|299.04|298.99|298.64|298.44|642
1679620200000|2023-03-24 01:10:00|298.94|298.84|299.09|298.89|299.24|299.09|298.94|298.74|503
1679620500000|2023-03-24 01:15:00|299.04|298.94|299.19|299.04|299.44|299.24|299.04|298.89|389
1679620800000|2023-03-24 01:20:00|299.24|299.09|299.44|299.24|299.44|299.24|299.14|298.94|203
1679621100000|2023-03-24 01:25:00|299.49|299.29|299.64|299.49|299.74|299.54|299.44|299.29|287
1679621400000|2023-03-24 01:30:00|299.69|299.54|299.74|299.54|299.94|299.79|299.59|299.44|348
1679621700000|2023-03-24 01:35:00|299.69|299.59|299.19|299.04|299.74|299.59|299.09|298.94|259
1679622000000|2023-03-24 01:40:00|299.14|298.99|299.29|299.14|299.29|299.14|298.99|298.84|186
1679622300000|2023-03-24 01:45:00|299.24|299.09|299.09|298.89|299.29|299.14|299.04|298.84|289
1679622600000|2023-03-24 01:50:00|299.04|298.94|299.39|299.19|299.54|299.34|299.04|298.89|427
1679622900000|2023-03-24 01:55:00|299.34|299.14|299.34|299.19|299.39|299.24|299.19|298.99|140
1679623200000|2023-03-24 02:00:00|299.29|299.14|300.39|300.24|300.39|300.24|299.29|299.14|345
1679623500000|2023-03-24 02:05:00|300.44|300.19|300.59|300.44|300.79|300.59|300.34|300.19|264
1679623800000|2023-03-24 02:10:00|300.69|300.49|300.49|300.34|300.89|300.74|300.44|300.29|265
1679624100000|2023-03-24 02:15:00|300.54|300.39|300.69|300.54|300.69|300.54|300.49|300.34|246
1679624400000|2023-03-24 02:20:00|300.64|300.49|300.54|300.39|300.74|300.59|300.44|300.29|147
1679624700000|2023-03-24 02:25:00|300.49|300.34|300.39|300.24|300.49|300.34|300.29|300.14|128
1679625000000|2023-03-24 02:30:00|300.34|300.19|300.44|300.29|300.54|300.39|300.29|300.09|305
1679625300000|2023-03-24 02:35:00|300.39|300.24|299.99|299.84|300.39|300.24|299.99|299.84|220
1679625600000|2023-03-24 02:40:00|300.09|299.89|300.69|300.54|300.74|300.59|299.99|299.84|253
1679625900000|2023-03-24 02:45:00|300.64|300.49|300.59|300.44|300.69|300.54|300.54|300.39|145
1679626200000|2023-03-24 02:50:00|300.54|300.39|300.29|300.14|300.59|300.44|300.24|300.04|145
1679626500000|2023-03-24 02:55:00|300.34|300.19|300.59|300.44|300.64|300.49|300.34|300.19|397
1679626800000|2023-03-24 03:00:00|300.64|300.49|300.94|300.79|300.94|300.79|300.59|300.49|2185
1679627100000|2023-03-24 03:05:00|300.89|300.74|300.59|300.44|300.89|300.74|300.54|300.39|616
1679627400000|2023-03-24 03:10:00|300.54|300.39|300.79|300.59|300.79|300.64|300.49|300.34|202
1679627700000|2023-03-24 03:15:00|300.84|300.64|300.94|300.74|300.94|300.79|300.79|300.59|180
1679628000000|2023-03-24 03:20:00|300.89|300.79|300.89|300.74|301.09|300.94|300.84|300.64|246
1679628300000|2023-03-24 03:25:00|300.94|300.79|301.09|300.94|301.14|300.94|300.89|300.74|417
1679628600000|2023-03-24 03:30:00|301.14|300.99|301.09|300.94|301.19|300.99|300.99|300.79|166
1679628900000|2023-03-24 03:35:00|301.14|300.99|301.14|300.99|301.14|300.99|301.09|300.94|128
1679629200000|2023-03-24 03:40:00|301.09|300.94|300.99|300.84|301.14|300.99|300.99|300.84|138
1679629500000|2023-03-24 03:45:00|301.04|300.89|300.94|300.79|301.14|300.94|300.94|300.79|131
1679629800000|2023-03-24 03:50:00|300.89|300.74|300.74|300.59|300.89|300.74|300.74|300.59|111
1679630100000|2023-03-24 03:55:00|300.69|300.54|300.84|300.69|300.84|300.69|300.64|300.49|91
1679630400000|2023-03-24 04:00:00|300.79|300.64|300.69|300.54|300.79|300.64|300.64|300.49|82
1679630700000|2023-03-24 04:05:00|300.74|300.49|300.54|300.39|300.74|300.54|300.54|300.39|42
1679631000000|2023-03-24 04:10:00|300.49|300.34|300.49|300.34|300.54|300.39|300.44|300.29|89
1679631300000|2023-03-24 04:15:00|300.54|300.39|300.54|300.34|300.54|300.39|300.49|300.34|74
1679631600000|2023-03-24 04:20:00|300.49|300.39|300.59|300.44|300.64|300.49|300.49|300.34|58
1679631900000|2023-03-24 04:25:00|300.64|300.49|300.64|300.44|300.64|300.49|300.59|300.44|59
1679632200000|2023-03-24 04:30:00|300.59|300.49|300.59|300.44|300.59|300.49|300.59|300.44|51
1679632500000|2023-03-24 04:35:00|300.64|300.49|300.64|300.49|300.69|300.54|300.64|300.49|51
1679632800000|2023-03-24 04:40:00|300.69|300.54|300.89|300.74|300.89|300.74|300.69|300.54|101
1679633100000|2023-03-24 04:45:00|300.84|300.69|300.99|300.84|300.99|300.84|300.84|300.69|115
1679633400000|2023-03-24 04:50:00|300.94|300.79|300.94|300.79|300.99|300.84|300.94|300.79|85
1679633700000|2023-03-24 04:55:00|300.89|300.74|300.89|300.74|300.89|300.74|300.84|300.69|116
1679634000000|2023-03-24 05:00:00|301.04|300.84|301.44|301.29|301.49|301.29|300.79|300.64|739
1679634300000|2023-03-24 05:05:00|301.39|301.19|301.24|301.09|301.39|301.19|301.19|301.04|224
1679634600000|2023-03-24 05:10:00|301.29|301.14|301.19|301.04|301.34|301.19|301.09|300.94|202
1679634900000|2023-03-24 05:15:00|301.14|300.99|300.84|300.69|301.14|300.99|300.84|300.69|155
1679635200000|2023-03-24 05:20:00|300.89|300.64|301.19|301.04|301.19|301.04|300.89|300.64|108
1679635500000|2023-03-24 05:25:00|301.14|300.99|301.19|301.04|301.29|301.14|301.14|300.99|206
1679635800000|2023-03-24 05:30:00|301.14|300.99|300.99|300.84|301.24|301.09|300.99|300.84|82
1679636100000|2023-03-24 05:35:00|301.04|300.79|300.99|300.84|301.04|300.89|300.94|300.79|148
1679636400000|2023-03-24 05:40:00|300.94|300.79|300.79|300.64|300.99|300.84|300.79|300.64|99
1679636700000|2023-03-24 05:45:00|300.84|300.69|300.74|300.59|300.94|300.79|300.74|300.59|98
1679637000000|2023-03-24 05:50:00|300.69|300.54|300.74|300.54|300.84|300.64|300.64|300.49|111
1679637300000|2023-03-24 05:55:00|300.69|300.59|300.64|300.49|300.74|300.59|300.64|300.49|100
1679637600000|2023-03-24 06:00:00|300.59|300.44|300.49|300.34|300.59|300.44|300.29|300.14|142
1679637900000|2023-03-24 06:05:00|300.54|300.39|300.54|300.39|300.59|300.44|300.49|300.34|104
1679638200000|2023-03-24 06:10:00|300.49|300.34|300.59|300.44|300.64|300.49|300.49|300.34|97
1679638500000|2023-03-24 06:15:00|300.54|300.39|300.49|300.34|300.59|300.44|300.49|300.34|56
1679638800000|2023-03-24 06:20:00|300.39|300.24|300.54|300.39|300.54|300.39|300.39|300.24|72
1679639100000|2023-03-24 06:25:00|300.59|300.44|300.64|300.49|300.69|300.54|300.54|300.39|98
1679639400000|2023-03-24 06:30:00|300.59|300.44|300.54|300.34|300.59|300.49|300.54|300.34|77
1679639700000|2023-03-24 06:35:00|300.49|300.29|300.69|300.54|300.74|300.59|300.44|300.24|150
1679640000000|2023-03-24 06:40:00|300.64|300.49|300.59|300.44|300.64|300.49|300.54|300.39|66
1679640300000|2023-03-24 06:45:00|300.54|300.39|300.59|300.44|300.64|300.49|300.54|300.39|82
1679640600000|2023-03-24 06:50:00|300.54|300.39|300.64|300.49|300.79|300.64|300.54|300.39|127
1679640900000|2023-03-24 06:55:00|300.59|300.44|300.84|300.69|300.89|300.74|300.59|300.44|106
1679641200000|2023-03-24 07:00:00|300.89|300.74|300.84|300.69|300.89|300.74|300.79|300.64|212
1679641500000|2023-03-24 07:05:00|300.89|300.74|300.84|300.69|300.89|300.74|300.79|300.64|117
1679641800000|2023-03-24 07:10:00|300.79|300.64|300.89|300.74|300.99|300.84|300.79|300.64|135
1679642100000|2023-03-24 07:15:00|300.94|300.69|300.79|300.64|300.94|300.74|300.79|300.64|100
1679642400000|2023-03-24 07:20:00|300.84|300.59|301.09|300.89|301.19|300.99|300.84|300.59|181
1679642700000|2023-03-24 07:25:00|301.14|300.94|300.99|300.84|301.14|300.99|300.99|300.84|76
1679643000000|2023-03-24 07:30:00|301.04|300.89|301.19|301.04|301.34|301.19|301.04|300.89|236
1679643300000|2023-03-24 07:35:00|301.14|300.99|301.19|301.04|301.34|301.14|301.09|300.94|299
1679643600000|2023-03-24 07:40:00|301.24|300.99|301.24|301.09|301.29|301.14|301.14|300.99|178
1679643900000|2023-03-24 07:45:00|301.19|301.04|301.19|301.04|301.39|301.24|301.14|300.99|205
1679644200000|2023-03-24 07:50:00|301.24|301.09|301.19|301.04|301.29|301.14|301.14|300.99|160
1679644500000|2023-03-24 07:55:00|301.14|300.99|301.29|301.14|301.29|301.14|301.14|300.94|175
1679644800000|2023-03-24 08:00:00|301.24|301.09|301.04|300.84|301.34|301.19|300.99|300.84|280
1679645100000|2023-03-24 08:05:00|300.99|300.79|300.14|299.94|300.99|300.84|300.04|299.89|535
1679645400000|2023-03-24 08:10:00|300.24|299.99|300.39|300.24|300.39|300.24|300.14|299.99|381
1679645700000|2023-03-24 08:15:00|300.34|300.19|300.24|300.09|300.44|300.29|300.19|299.99|273
1679646000000|2023-03-24 08:20:00|300.19|299.99|300.54|300.39|300.69|300.49|300.04|299.84|325
1679646300000|2023-03-24 08:25:00|300.49|300.34|300.79|300.59|300.79|300.59|300.49|300.34|168
1679646600000|2023-03-24 08:30:00|300.74|300.64|300.64|300.49|300.84|300.64|300.64|300.44|213
1679646900000|2023-03-24 08:35:00|300.59|300.44|300.44|300.29|300.64|300.49|300.39|300.24|426
1679647200000|2023-03-24 08:40:00|300.49|300.34|300.19|300.04|300.49|300.34|300.09|299.94|310
1679647500000|2023-03-24 08:45:00|300.24|300.09|300.04|299.89|300.24|300.09|299.99|299.79|296
1679647800000|2023-03-24 08:50:00|300.09|299.94|300.29|300.14|300.34|300.14|299.99|299.84|358
1679648100000|2023-03-24 08:55:00|300.34|300.19|300.49|300.34|300.74|300.59|300.29|300.19|959
1679648400000|2023-03-24 09:00:00|300.44|300.29|300.24|300.04|300.44|300.29|300.09|299.94|688
1679648700000|2023-03-24 09:05:00|300.29|300.09|299.94|299.79|300.54|300.34|299.89|299.74|398
1679649000000|2023-03-24 09:10:00|299.89|299.69|299.99|299.79|300.24|300.04|299.79|299.59|287
1679649300000|2023-03-24 09:15:00|299.94|299.84|300.09|299.84|300.09|299.89|299.89|299.64|55
1679649600000|2023-03-24 09:20:00|300.14|299.54|300.04|299.44|300.24|299.64|299.84|299.24|0
1679649900000|2023-03-24 09:25:00|299.94|299.34|300.04|299.44|300.04|299.44|299.94|299.34|14
1679650200000|2023-03-24 09:30:00|299.94|299.34|299.74|299.14|300.04|299.44|299.64|299.04|0
1679650500000|2023-03-24 09:35:00|299.84|299.24|299.54|298.94|299.94|299.34|299.44|298.84|0
1679650800000|2023-03-24 09:40:00|299.44|298.84|299.44|298.84|299.64|299.04|299.44|298.84|0
1679651100000|2023-03-24 09:45:00|299.34|298.74|299.34|298.74|299.44|298.84|299.14|298.54|0
1679651400000|2023-03-24 09:50:00|299.49|299.29|298.89|298.74|299.49|299.29|298.84|298.69|392
1679651700000|2023-03-24 09:55:00|298.94|298.79|298.94|298.79|299.04|298.84|298.79|298.64|147
1679652000000|2023-03-24 10:00:00|298.99|298.74|298.84|298.64|298.99|298.84|298.79|298.59|107
1679652300000|2023-03-24 10:05:00|298.79|298.69|298.69|298.54|298.84|298.69|298.59|298.44|119
1679652600000|2023-03-24 10:10:00|298.74|298.49|298.59|298.39|298.79|298.64|298.54|298.39|72
1679652900000|2023-03-24 10:15:00|298.64|298.44|298.94|298.74|298.94|298.74|298.59|298.39|113
1679653200000|2023-03-24 10:20:00|298.89|298.79|298.69|298.54|298.94|298.79|298.64|298.49|15
1679653500000|2023-03-24 10:25:00|298.74|298.59|298.89|298.69|299.09|298.94|298.74|298.59|52
1679653800000|2023-03-24 10:30:00|298.84|298.64|298.69|298.54|298.89|298.69|298.59|298.44|37
1679654100000|2023-03-24 10:35:00|298.74|298.59|298.74|298.54|298.79|298.64|298.39|298.24|94
1679654400000|2023-03-24 10:40:00|298.69|298.59|298.79|298.64|298.84|298.69|298.64|298.49|31
1679654700000|2023-03-24 10:45:00|298.84|298.69|298.99|298.79|298.99|298.84|298.79|298.64|8
1679655000000|2023-03-24 10:50:00|298.94|298.74|298.84|298.64|298.99|298.79|298.79|298.64|21
1679655300000|2023-03-24 10:55:00|298.79|298.69|298.74|298.59|298.89|298.69|298.59|298.44|29
1679655600000|2023-03-24 11:00:00|298.79|298.54|298.69|298.49|298.79|298.59|298.34|298.19|54
1679655900000|2023-03-24 11:05:00|298.64|298.44|298.49|298.24|298.64|298.49|298.44|298.24|44
1679656200000|2023-03-24 11:10:00|298.44|298.29|298.69|298.49|298.74|298.54|298.39|298.19|38
1679656500000|2023-03-24 11:15:00|298.64|298.44|298.59|298.44|298.69|298.49|298.54|298.29|17
1679656800000|2023-03-24 11:20:00|298.64|298.49|298.64|298.44|298.79|298.64|298.59|298.39|30
1679657100000|2023-03-24 11:25:00|298.59|298.49|298.79|298.59|298.79|298.64|298.59|298.39|2
1679657400000|2023-03-24 11:30:00|298.74|298.54|298.79|298.59|298.89|298.69|298.69|298.49|16
1679657700000|2023-03-24 11:35:00|298.74|298.54|298.89|298.69|298.89|298.74|298.74|298.54|3
1679658000000|2023-03-24 11:40:00|298.84|298.74|298.69|298.49|298.89|298.74|298.64|298.49|106
1679658300000|2023-03-24 11:45:00|298.64|298.54|298.49|298.29|298.74|298.54|298.44|298.29|15
1679658600000|2023-03-24 11:50:00|298.44|298.24|298.64|298.49|298.69|298.49|298.39|298.24|14
1679658900000|2023-03-24 11:55:00|298.69|298.54|298.69|298.54|298.74|298.59|298.59|298.44|9
1679659200000|2023-03-24 12:00:00|298.74|298.59|298.59|298.39|298.84|298.69|298.54|298.34|19
1679659500000|2023-03-24 12:05:00|298.64|298.44|298.69|298.54|298.69|298.54|298.49|298.34|4
1679659800000|2023-03-24 12:10:00|298.74|298.49|298.84|298.69|298.84|298.69|298.69|298.49|26
1679660100000|2023-03-24 12:15:00|298.79|298.64|298.59|298.39|298.94|298.74|298.49|298.34|73
1679660400000|2023-03-24 12:20:00|298.64|298.44|298.69|298.49|298.74|298.59|298.59|298.39|28
1679660700000|2023-03-24 12:25:00|298.64|298.54|298.64|298.49|298.74|298.59|298.64|298.44|31
1679661000000|2023-03-24 12:30:00|298.59|298.44|298.54|298.34|298.74|298.59|298.49|298.34|42
1679661300000|2023-03-24 12:35:00|298.59|298.39|298.59|298.44|298.79|298.64|298.59|298.39|53
1679661600000|2023-03-24 12:40:00|298.64|298.39|298.74|298.54|298.74|298.59|298.44|298.29|20
1679661900000|2023-03-24 12:45:00|298.69|298.59|298.89|298.69|298.89|298.74|298.69|298.54|16
1679662200000|2023-03-24 12:50:00|298.84|298.74|299.04|298.89|299.14|298.99|298.84|298.74|51
1679662500000|2023-03-24 12:55:00|299.09|298.94|299.44|299.24|299.54|299.34|299.09|298.89|51
1679662800000|2023-03-24 13:00:00|299.39|299.19|299.39|299.24|299.49|299.29|299.29|299.14|24
1679663100000|2023-03-24 13:05:00|299.44|299.29|299.44|299.29|299.59|299.39|299.39|299.19|45
1679663400000|2023-03-24 13:10:00|299.39|299.24|299.44|299.29|299.54|299.39|299.39|299.24|17
1679663700000|2023-03-24 13:15:00|299.39|299.24|299.34|299.14|299.44|299.29|299.19|298.99|11
1679664000000|2023-03-24 13:20:00|299.29|299.09|299.54|299.34|299.54|299.34|299.24|299.04|8
1679664300000|2023-03-24 13:25:00|299.49|299.29|299.74|299.54|299.74|299.59|299.39|299.19|17
1679664600000|2023-03-24 13:30:00|299.79|299.59|299.79|299.64|300.14|299.99|299.64|299.44|201
1679664900000|2023-03-24 13:35:00|299.74|299.54|300.04|299.89|300.09|299.94|299.69|299.54|56
1679665200000|2023-03-24 13:40:00|299.99|299.84|299.89|299.64|300.39|300.19|299.89|299.64|77
1679665500000|2023-03-24 13:45:00|299.69|299.44|299.54|299.34|300.04|299.89|299.34|299.09|46
1679665800000|2023-03-24 13:50:00|299.49|299.39|299.84|299.59|299.94|299.74|299.49|299.34|26
1679666100000|2023-03-24 13:55:00|299.79|299.64|300.04|299.84|300.09|299.89|299.74|299.54|56
1679666400000|2023-03-24 14:00:00|300.09|299.89|299.84|299.64|300.24|300.09|299.74|299.59|85
1679666700000|2023-03-24 14:05:00|299.79|299.69|299.59|299.34|300.04|299.84|299.49|299.34|61
1679667000000|2023-03-24 14:10:00|299.54|299.39|299.94|299.79|300.14|299.94|299.54|299.34|62
1679667300000|2023-03-24 14:15:00|299.89|299.74|299.44|299.24|299.94|299.74|299.34|299.19|53
1679667600000|2023-03-24 14:20:00|299.39|299.29|299.24|299.09|299.39|299.29|299.04|298.89|106
1679667900000|2023-03-24 14:25:00|299.29|299.14|299.89|299.69|299.94|299.74|299.29|299.09|140
1679668200000|2023-03-24 14:30:00|299.94|299.74|299.99|299.79|300.14|299.89|299.79|299.64|11
1679668500000|2023-03-24 14:35:00|299.94|299.84|299.89|299.69|300.04|299.84|299.74|299.54|7
1679668800000|2023-03-24 14:40:00|299.84|299.64|299.44|299.24|299.84|299.64|299.39|299.19|14
1679669100000|2023-03-24 14:45:00|299.49|299.29|299.39|299.24|299.64|299.44|299.19|299.04|55
1679669400000|2023-03-24 14:50:00|299.34|299.19|299.44|299.24|299.54|299.34|299.29|299.09|11
1679669700000|2023-03-24 14:55:00|299.39|299.19|299.64|299.44|299.74|299.49|299.34|299.19|50
1679670000000|2023-03-24 15:00:00|299.59|299.39|299.54|299.34|299.64|299.44|299.34|299.19|16
1679670300000|2023-03-24 15:05:00|299.59|299.39|298.94|298.79|299.59|299.39|298.94|298.79|12
1679670600000|2023-03-24 15:10:00|298.89|298.74|298.69|298.54|298.89|298.74|298.59|298.39|285
1679670900000|2023-03-24 15:15:00|298.74|298.59|298.84|298.64|299.04|298.89|298.69|298.54|390
1679671200000|2023-03-24 15:20:00|298.89|298.69|298.79|298.59|299.04|298.84|298.74|298.54|13
1679671500000|2023-03-24 15:25:00|298.84|298.64|298.94|298.74|299.04|298.89|298.84|298.59|9
1679671800000|2023-03-24 15:30:00|298.89|298.69|298.89|298.69|298.99|298.84|298.79|298.59|18
1679672100000|2023-03-24 15:35:00|298.94|298.74|298.89|298.69|299.04|298.89|298.84|298.69|18
1679672400000|2023-03-24 15:40:00|298.94|298.74|298.99|298.79|298.99|298.84|298.89|298.74|20
1679672700000|2023-03-24 15:45:00|299.04|298.84|299.29|299.09|299.59|299.39|299.04|298.84|41
1679673000000|2023-03-24 15:50:00|299.24|299.04|299.44|299.24|299.44|299.29|299.24|299.04|8
1679673300000|2023-03-24 15:55:00|299.39|299.19|299.69|299.49|299.74|299.59|299.39|299.19|41
1679673600000|2023-03-24 16:00:00|299.74|299.54|299.64|299.44|299.99|299.79|299.59|299.39|73
1679673900000|2023-03-24 16:05:00|299.59|299.39|299.34|299.14|299.64|299.44|299.29|299.14|91
1679674200000|2023-03-24 16:10:00|299.39|299.19|299.39|299.24|299.54|299.34|299.29|299.09|255
1679674500000|2023-03-24 16:15:00|299.34|299.19|299.09|298.94|299.49|299.29|298.99|298.84|129
1679674800000|2023-03-24 16:20:00|299.14|298.99|299.19|298.99|299.24|299.04|298.99|298.79|91
1679675100000|2023-03-24 16:25:00|299.24|299.04|299.24|299.09|299.29|299.09|299.09|298.94|109
1679675400000|2023-03-24 16:30:00|299.29|299.04|299.24|299.04|299.34|299.19|299.19|298.99|82
1679675700000|2023-03-24 16:35:00|299.29|299.09|299.19|298.99|299.34|299.19|299.14|298.94|46
1679676000000|2023-03-24 16:40:00|299.14|299.04|299.29|299.09|299.34|299.14|298.94|298.79|46
1679676300000|2023-03-24 16:45:00|299.24|299.14|299.44|299.24|299.59|299.44|299.24|299.09|60
1679676600000|2023-03-24 16:50:00|299.49|299.29|299.24|299.04|299.49|299.34|299.14|298.94|40
1679676900000|2023-03-24 16:55:00|299.29|299.09|299.29|299.09|299.49|299.34|299.24|299.09|20
1679677200000|2023-03-24 17:00:00|299.24|299.14|299.29|299.09|299.39|299.19|299.14|298.99|34
1679677500000|2023-03-24 17:05:00|299.34|299.14|299.14|298.94|299.44|299.24|299.04|298.84|30
1679677800000|2023-03-24 17:10:00|299.09|298.89|299.09|298.94|299.14|298.99|298.94|298.74|63
1679678100000|2023-03-24 17:15:00|299.14|298.99|298.89|298.74|299.24|299.04|298.84|298.69|34
1679678400000|2023-03-24 17:20:00|298.94|298.69|298.99|298.84|299.19|299.04|298.89|298.69|37
1679678700000|2023-03-24 17:25:00|299.04|298.89|299.14|298.94|299.44|299.24|298.99|298.84|61
1679679000000|2023-03-24 17:30:00|299.19|298.99|299.34|299.19|299.49|299.29|299.14|298.94|19
1679679300000|2023-03-24 17:35:00|299.39|299.14|299.54|299.34|299.59|299.44|299.29|299.14|16
1679679600000|2023-03-24 17:40:00|299.49|299.39|299.39|299.24|299.49|299.39|299.29|299.14|24
1679679900000|2023-03-24 17:45:00|299.44|299.19|299.04|298.84|299.44|299.24|299.04|298.84|31
1679680200000|2023-03-24 17:50:00|299.09|298.89|299.04|298.84|299.09|298.94|298.94|298.79|22
1679680500000|2023-03-24 17:55:00|299.09|298.89|299.14|298.99|299.24|299.04|298.99|298.79|4
1679680800000|2023-03-24 18:00:00|299.19|299.04|299.44|299.24|299.44|299.29|299.19|298.99|26
1679681100000|2023-03-24 18:05:00|299.39|299.19|299.49|299.29|299.54|299.39|299.24|299.09|18
1679681400000|2023-03-24 18:10:00|299.44|299.24|299.69|299.49|299.69|299.49|299.39|299.19|51
1679681700000|2023-03-24 18:15:00|299.64|299.44|299.59|299.44|299.79|299.59|299.49|299.34|23
1679682000000|2023-03-24 18:20:00|299.54|299.39|299.49|299.29|299.74|299.54|299.49|299.29|14
1679682300000|2023-03-24 18:25:00|299.54|299.34|299.64|299.44|299.64|299.49|299.49|299.29|7
1679682600000|2023-03-24 18:30:00|299.59|299.39|299.84|299.69|299.99|299.84|299.54|299.34|27
1679682900000|2023-03-24 18:35:00|299.79|299.64|299.89|299.69|299.99|299.79|299.69|299.54|23
1679683200000|2023-03-24 18:40:00|299.84|299.64|299.89|299.69|299.94|299.79|299.74|299.59|15
1679683500000|2023-03-24 18:45:00|299.84|299.74|299.94|299.69|299.99|299.79|299.79|299.64|6
1679683800000|2023-03-24 18:50:00|299.89|299.64|299.79|299.59|299.89|299.69|299.74|299.54|15
1679684100000|2023-03-24 18:55:00|299.74|299.54|299.89|299.69|299.94|299.74|299.74|299.54|1
1679684400000|2023-03-24 19:00:00|299.84|299.74|299.69|299.49|299.89|299.74|299.64|299.44|20
1679684700000|2023-03-24 19:05:00|299.64|299.44|299.69|299.49|299.84|299.64|299.64|299.44|6
1679685000000|2023-03-24 19:10:00|299.74|299.54|299.79|299.59|299.89|299.69|299.69|299.49|14
1679685300000|2023-03-24 19:15:00|299.74|299.54|300.09|299.94|300.09|299.94|299.74|299.54|6
1679685600000|2023-03-24 19:20:00|300.14|299.99|300.24|300.09|300.49|300.29|300.09|299.94|52
1679685900000|2023-03-24 19:25:00|300.29|300.14|300.39|300.19|300.44|300.29|300.19|299.99|15
1679686200000|2023-03-24 19:30:00|300.44|300.24|300.29|300.09|300.44|300.24|300.19|299.99|6
1679686500000|2023-03-24 19:35:00|300.24|300.04|300.49|300.29|300.59|300.39|300.24|300.04|16
1679686800000|2023-03-24 19:40:00|300.44|300.24|300.34|300.14|300.49|300.29|300.24|300.09|7
1679687100000|2023-03-24 19:45:00|300.39|300.19|300.24|300.04|300.39|300.19|300.19|299.99|18
1679687400000|2023-03-24 19:50:00|300.19|299.99|300.09|299.89|300.29|300.09|300.04|299.84|15
1679687700000|2023-03-24 19:55:00|300.04|299.84|300.54|300.34|300.59|300.34|299.99|299.79|14
1679688000000|2023-03-24 20:00:00|300.49|300.29|300.59|300.39|300.59|300.39|300.44|300.24|0
1679688300000|2023-03-24 20:05:00|300.54|300.44|300.59|300.39|300.59|300.44|300.54|300.34|15
1679688600000|2023-03-24 20:10:00|300.54||300.59||300.59||300.54||0
1679688900000|2023-03-24 20:15:00|300.54|300.44|300.54|300.34|300.59|300.44|300.54|300.34|3
1679689200000|2023-03-24 20:20:00|300.59|300.39|300.54|300.34|300.59|300.39|300.54|300.34|2
1679689500000|2023-03-24 20:25:00|300.59|300.39|300.44|300.29|300.59|300.39|300.44|300.29|5
1679689800000|2023-03-24 20:30:00|300.39|300.24|300.39|300.19|300.44|300.24|300.39|300.19|6
1679690400000|2023-03-24 20:40:00|300.34|300.24|300.39|300.19|300.39|300.24|300.34|300.14|21
1679690700000|2023-03-24 20:45:00|300.44|300.24|300.29|300.14|300.44|300.24|300.29|300.04|89
1679691000000|2023-03-24 20:50:00|300.34|300.19|300.34|300.09|300.39|300.19|300.29|300.09|2
1679691300000|2023-03-24 20:55:00|300.29|300.04|300.39|299.94|300.49|300.14|300.19|299.89|83
1679868000000|2023-03-26 22:00:00|300.44|299.84|300.74|300.14|300.74|300.14|300.44|299.84|0
1679868300000|2023-03-26 22:05:00|300.84|300.24|300.84|300.24|300.94|300.34|300.74|300.14|0
1679868600000|2023-03-26 22:10:00|300.94|300.34|300.84|300.24|300.94|300.34|300.84|300.24|0
1679868900000|2023-03-26 22:15:00|300.94|300.34|300.84|300.24|300.94|300.34|300.84|300.24|0
1679869200000|2023-03-26 22:20:00|300.94|300.34|300.84|300.24|300.94|300.34|300.84|300.24|0
1679869500000|2023-03-26 22:25:00|300.94|300.34|301.04|300.44|301.04|300.44|300.94|300.34|0
1679870400000|2023-03-26 22:40:00|300.94|300.34|301.14|300.54|301.14|300.54|300.94|300.34|0
1679870700000|2023-03-26 22:45:00|301.04|300.44|301.14|300.54|301.14|300.54|301.04|300.44|0
1679871000000|2023-03-26 22:50:00|301.04|300.44|301.04|300.44|301.14|300.54|301.04|300.44|0
1679871600000|2023-03-26 23:00:00|300.94|300.34|300.94|300.34|301.04|300.44|300.94|300.34|0
1679871900000|2023-03-26 23:05:00|301.04|300.44|301.04|300.44|301.04|300.44|300.94|300.34|0
1679872500000|2023-03-26 23:15:00|301.14|300.54|301.34|300.74|301.34|300.74|301.04|300.44|0
1679872800000|2023-03-26 23:20:00|301.24|300.64|301.34|300.74|301.44|300.84|301.24|300.64|0
1679873100000|2023-03-26 23:25:00|301.24|300.64|301.34|300.74|301.34|300.74|301.24|300.64|0
1679873400000|2023-03-26 23:30:00|301.44|300.84|301.44|300.84|301.44|300.84|301.34|300.74|0
1679873700000|2023-03-26 23:35:00|301.34|300.74|301.34|300.74|301.44|300.84|301.34|300.74|0
1679874000000|2023-03-26 23:40:00|301.44|300.84|301.24|300.64|301.44|300.84|301.24|300.64|0
1679874300000|2023-03-26 23:45:00|301.34|300.74|301.34|300.74|301.34|300.74|301.24|300.64|0
1679875200000|2023-03-27 00:00:00|301.24|300.64|301.14|300.54|301.34|300.74|301.14|300.54|0
1679875500000|2023-03-27 00:05:00|301.24|300.64|301.24|300.64|301.24|300.64|301.14|300.54|0
1679875800000|2023-03-27 00:10:00|301.14|300.54|301.04|300.44|301.14|300.54|301.04|300.44|0
1679876100000|2023-03-27 00:15:00|301.14|300.54|300.94|300.34|301.14|300.54|300.94|300.34|0
1679876400000|2023-03-27 00:20:00|300.84|300.24|300.84|300.24|300.94|300.34|300.84|300.24|0
1679876700000|2023-03-27 00:25:00|300.74|300.14|300.74|300.14|300.74|300.14|300.74|300.14|0
1679877000000|2023-03-27 00:30:00|300.44|299.54|300.59|300.39|300.89|300.64|300.39|299.54|813
1679877300000|2023-03-27 00:35:00|300.69|300.44|300.84|300.69|300.94|300.79|300.69|300.39|344
1679877600000|2023-03-27 00:40:00|300.89|300.64|300.99|300.84|301.09|300.89|300.84|300.64|382
1679877900000|2023-03-27 00:45:00|300.94|300.79|301.04|300.84|301.09|300.94|300.94|300.79|240
1679878200000|2023-03-27 00:50:00|300.99|300.79|300.84|300.69|300.99|300.84|300.84|300.64|163
1679878500000|2023-03-27 00:55:00|300.89|300.74|300.89|300.74|300.89|300.74|300.84|300.69|168
1679878800000|2023-03-27 01:00:00|300.84|300.69|302.04|301.84|302.04|301.84|300.84|300.69|1314
1679879100000|2023-03-27 01:05:00|301.99|301.89|302.19|302.04|302.34|302.14|301.64|301.49|901
1679879400000|2023-03-27 01:10:00|302.24|302.09|302.39|302.24|302.44|302.29|302.09|301.89|486
1679879700000|2023-03-27 01:15:00|302.34|302.19|302.49|302.34|302.64|302.49|302.24|302.09|4781
1679880000000|2023-03-27 01:20:00|302.54|302.39|302.34|302.19|302.54|302.39|302.34|302.14|486
1679880300000|2023-03-27 01:25:00|302.29|302.14|302.44|302.29|302.69|302.54|302.24|302.09|505
1679880600000|2023-03-27 01:30:00|302.49|302.24|302.39|302.24|302.64|302.49|302.29|302.14|631
1679880900000|2023-03-27 01:35:00|302.44|302.19|302.59|302.44|302.59|302.44|302.34|302.14|807
1679881200000|2023-03-27 01:40:00|302.64|302.49|302.84|302.69|302.99|302.79|302.59|302.39|598
1679881500000|2023-03-27 01:45:00|302.79|302.64|302.54|302.39|303.04|302.89|302.54|302.39|370
1679881800000|2023-03-27 01:50:00|302.49|302.34|302.49|302.34|302.49|302.39|302.34|302.14|462
1679882100000|2023-03-27 01:55:00|302.44|302.29|302.44|302.29|302.49|302.29|302.29|302.14|678
1679882400000|2023-03-27 02:00:00|302.47|302.24|302.59|302.44|302.79|302.64|302.42|302.24|1174
1679882700000|2023-03-27 02:05:00|302.64|302.49|302.69|302.54|302.89|302.69|302.59|302.44|441
1679883000000|2023-03-27 02:10:00|302.64|302.49|302.69|302.54|302.99|302.84|302.64|302.49|338
1679883300000|2023-03-27 02:15:00|302.74|302.49|302.54|302.34|302.74|302.54|302.49|302.29|342
1679883600000|2023-03-27 02:20:00|302.49|302.44|302.64|302.49|302.64|302.49|302.49|302.34|471
1679883900000|2023-03-27 02:25:00|302.59|302.44|302.64|302.49|302.69|302.54|302.54|302.39|233
1679884200000|2023-03-27 02:30:00|302.59|302.44|302.49|302.34|302.59|302.44|302.44|302.29|811
1679884500000|2023-03-27 02:35:00|302.54|302.39|302.49|302.34|302.64|302.49|302.49|302.34|2054
1679884800000|2023-03-27 02:40:00|302.54|302.44|302.54|302.39|302.59|302.44|302.49|302.34|381
1679885100000|2023-03-27 02:45:00|302.49|302.34|302.59|302.44|302.59|302.44|302.49|302.34|456
1679885400000|2023-03-27 02:50:00|302.54|302.39|302.59|302.44|302.74|302.59|302.49|302.34|394
1679885700000|2023-03-27 02:55:00|302.54|302.39|302.64|302.49|302.64|302.49|302.49|302.34|284
1679886000000|2023-03-27 03:00:00|302.69|302.54|302.84|302.69|302.84|302.69|302.59|302.44|441
1679886300000|2023-03-27 03:05:00|302.79|302.64|302.84|302.69|302.89|302.74|302.79|302.64|339
1679886600000|2023-03-27 03:10:00|302.89|302.74|302.89|302.69|302.94|302.79|302.79|302.64|345
1679886900000|2023-03-27 03:15:00|302.84|302.74|302.89|302.74|302.94|302.79|302.79|302.64|211
1679887200000|2023-03-27 03:20:00|302.94|302.79|302.79|302.64|302.94|302.79|302.64|302.44|381
1679887500000|2023-03-27 03:25:00|302.84|302.69|302.89|302.74|302.89|302.74|302.84|302.64|293
1679887800000|2023-03-27 03:30:00|302.94|302.79|303.09|302.94|303.19|302.99|302.89|302.74|455
1679888100000|2023-03-27 03:35:00|303.14|302.99|303.44|303.29|303.49|303.34|303.09|302.94|489
1679888400000|2023-03-27 03:40:00|303.49|303.34|303.34|303.19|303.49|303.34|303.29|303.09|320
1679888700000|2023-03-27 03:45:00|303.39|303.24|303.09|302.94|303.44|303.29|303.09|302.94|482
1679889000000|2023-03-27 03:50:00|303.14|302.99|303.39|303.19|303.44|303.29|303.14|302.99|269
1679889300000|2023-03-27 03:55:00|303.34|303.24|303.29|303.14|303.39|303.24|303.29|303.14|197
1679889600000|2023-03-27 04:00:00|303.34|303.19|303.39|303.24|303.39|303.24|303.29|303.14|167
1679889900000|2023-03-27 04:05:00|303.34|303.19|303.34|303.19|303.39|303.24|303.34|303.19|805
1679890200000|2023-03-27 04:10:00|303.29|303.14|303.34|303.19|303.39|303.24|303.29|303.14|1647
1679890500000|2023-03-27 04:15:00|303.29|303.14|303.29|303.14|303.29|303.19|303.29|303.14|307
1679890800000|2023-03-27 04:20:00|303.34|303.19|303.34|303.19|303.39|303.24|303.34|303.19|114
1679891100000|2023-03-27 04:25:00|303.29|303.14|303.24|303.09|303.34|303.19|303.24|303.09|144
1679891400000|2023-03-27 04:30:00|303.19|303.04|303.09|302.94|303.19|303.04|303.09|302.94|141
1679891700000|2023-03-27 04:35:00|303.04|302.89|303.09|302.94|303.09|302.94|302.99|302.84|171
1679892000000|2023-03-27 04:40:00|303.04|302.89|303.14|302.99|303.14|302.99|302.99|302.84|227
1679892300000|2023-03-27 04:45:00|303.09|302.94|303.14|302.99|303.14|302.99|303.09|302.94|80
1679892600000|2023-03-27 04:50:00|303.19|303.04|303.14|302.99|303.19|303.04|303.14|302.99|133
1679892900000|2023-03-27 04:55:00|303.09|302.94|303.24|303.09|303.24|303.09|303.09|302.94|157
1679893200000|2023-03-27 05:00:00|303.29|303.14|303.19|303.04|303.34|303.19|303.09|302.94|408
1679893500000|2023-03-27 05:05:00|303.14|302.99|303.04|302.89|303.19|303.04|302.94|302.79|280
1679893800000|2023-03-27 05:10:00|303.09|302.94|302.94|302.79|303.09|302.94|302.84|302.69|265
1679894100000|2023-03-27 05:15:00|302.99|302.84|303.39|303.24|303.39|303.24|302.99|302.84|183
1679894400000|2023-03-27 05:20:00|303.44|303.29|303.24|303.09|303.44|303.29|303.19|303.04|534
1679894700000|2023-03-27 05:25:00|303.19|303.04|303.34|303.19|303.39|303.24|303.19|303.04|187
1679895000000|2023-03-27 05:30:00|303.39|303.24|303.44|303.29|303.44|303.29|303.39|303.19|222
1679895300000|2023-03-27 05:35:00|303.39|303.24|303.29|303.14|303.39|303.24|303.24|303.09|297
1679895600000|2023-03-27 05:40:00|303.34|303.19|303.39|303.24|303.39|303.24|303.29|303.14|206
1679895900000|2023-03-27 05:45:00|303.44|303.29|303.34|303.19|303.59|303.44|303.34|303.19|378
1679896200000|2023-03-27 05:50:00|303.29|303.14|303.24|303.09|303.34|303.19|303.24|303.09|224
1679896500000|2023-03-27 05:55:00|303.19|303.04|303.09|302.94|303.29|303.09|303.09|302.94|255
1679896800000|2023-03-27 06:00:00|303.14|302.99|303.14|302.99|303.24|303.04|303.04|302.89|295
1679897100000|2023-03-27 06:05:00|303.09|302.94|303.14|302.99|303.24|303.09|303.09|302.94|215
1679897400000|2023-03-27 06:10:00|303.19|303.04|303.09|302.94|303.19|303.04|303.04|302.89|259
1679897700000|2023-03-27 06:15:00|303.14|302.99|303.14|302.99|303.24|303.09|303.14|302.94|311
1679898000000|2023-03-27 06:20:00|303.19|303.04|303.09|302.94|303.19|303.04|302.99|302.84|318
1679898300000|2023-03-27 06:25:00|303.14|302.99|303.29|303.09|303.34|303.19|303.14|302.99|290
1679898600000|2023-03-27 06:30:00|303.24|303.14|303.09|302.94|303.34|303.19|303.04|302.89|322
1679898900000|2023-03-27 06:35:00|303.04|302.89|303.09|302.94|303.09|302.94|302.94|302.79|223
1679899200000|2023-03-27 06:40:00|303.14|302.99|302.94|302.79|303.19|303.04|302.94|302.79|234
1679899500000|2023-03-27 06:45:00|302.89|302.74|302.84|302.69|302.94|302.79|302.74|302.59|207
1679899800000|2023-03-27 06:50:00|302.79|302.64|302.99|302.84|303.09|302.89|302.79|302.64|291
1679900100000|2023-03-27 06:55:00|303.04|302.89|302.94|302.79|303.24|303.09|302.94|302.79|422
1679900400000|2023-03-27 07:00:00|302.89|302.74|303.34|303.19|303.34|303.19|302.89|302.74|513
1679900700000|2023-03-27 07:05:00|303.39|303.24|302.89|302.74|303.44|303.29|302.89|302.74|337
1679901000000|2023-03-27 07:10:00|302.84|302.69|302.84|302.69|302.89|302.74|302.79|302.64|252
1679901300000|2023-03-27 07:15:00|302.89|302.74|302.84|302.69|302.94|302.79|302.74|302.59|278
1679901600000|2023-03-27 07:20:00|302.79|302.64|302.49|302.34|302.79|302.64|302.44|302.24|285
1679901900000|2023-03-27 07:25:00|302.44|302.29|302.49|302.34|302.59|302.44|302.44|302.29|301
1679902200000|2023-03-27 07:30:00|302.44|302.29|302.29|302.14|302.54|302.39|302.24|302.09|323
1679902500000|2023-03-27 07:35:00|302.34|302.19|302.34|302.19|302.54|302.39|302.34|302.19|217
1679902800000|2023-03-27 07:40:00|302.39|302.24|302.19|302.04|302.39|302.24|302.14|301.99|296
1679903100000|2023-03-27 07:45:00|302.14|301.99|302.04|301.89|302.24|302.09|301.89|301.74|421
1679903400000|2023-03-27 07:50:00|302.09|301.94|302.14|301.99|302.19|302.04|302.04|301.89|275
1679903700000|2023-03-27 07:55:00|302.09|301.94|302.19|302.04|302.24|302.09|302.09|301.94|238
1679904000000|2023-03-27 08:00:00|302.14|301.99|302.34|302.19|302.44|302.29|302.09|301.94|308
1679904300000|2023-03-27 08:05:00|302.29|302.14|302.24|302.04|302.44|302.24|302.14|301.99|299
1679904600000|2023-03-27 08:10:00|302.19|302.09|302.24|302.09|302.29|302.14|302.04|301.89|1034
1679904900000|2023-03-27 08:15:00|302.19|302.04|302.09|301.94|302.24|302.04|302.04|301.89|217
1679905200000|2023-03-27 08:20:00|302.14|301.89|302.04|301.89|302.29|302.14|301.99|301.84|1626
1679905500000|2023-03-27 08:25:00|302.09|301.94|302.19|302.04|302.24|302.09|302.09|301.89|263
1679905800000|2023-03-27 08:30:00|302.24|302.09|302.19|302.04|302.24|302.09|302.14|301.99|291
1679906100000|2023-03-27 08:35:00|302.24|302.09|302.29|302.09|302.34|302.14|302.19|302.04|375
1679906400000|2023-03-27 08:40:00|302.24|302.14|302.24|302.09|302.34|302.19|302.24|302.09|223
1679906700000|2023-03-27 08:45:00|302.29|302.14|302.29|302.09|302.29|302.14|302.19|302.04|236
1679907000000|2023-03-27 08:50:00|302.24|302.14|302.29|302.14|302.34|302.14|302.14|301.99|259
1679907300000|2023-03-27 08:55:00|302.34|302.19|302.29|302.14|302.39|302.24|302.29|302.14|347
1679907600000|2023-03-27 09:00:00|302.34|302.19|302.24|302.09|302.34|302.19|302.19|302.04|597
1679907900000|2023-03-27 09:05:00|302.29|302.04|302.24|302.04|302.29|302.14|302.19|301.99|272
1679908200000|2023-03-27 09:10:00|302.29|302.09|302.19|301.99|302.29|302.09|302.09|301.94|257
1679908500000|2023-03-27 09:15:00|302.24|302.04|302.24|301.99|302.29|302.09|302.19|301.99|105
1679908800000|2023-03-27 09:20:00|302.49|301.89|302.49|301.89|302.59|301.99|302.49|301.89|9
1679909100000|2023-03-27 09:25:00|302.39|301.79|302.39|301.79|302.49|301.89|302.39|301.79|8
1679909400000|2023-03-27 09:30:00|302.49|301.89|302.39|301.79|302.49|301.89|302.39|301.79|0
1679909700000|2023-03-27 09:35:00|302.29|301.69|302.39|301.79|302.39|301.79|302.29|301.69|0
1679910000000|2023-03-27 09:40:00|302.49|301.89|302.59|301.99|302.59|301.99|302.39|301.79|0
1679910300000|2023-03-27 09:45:00|302.69|302.09|302.59|301.99|302.79|302.19|302.59|301.99|0
1679910600000|2023-03-27 09:50:00|302.44|302.24|302.79|302.59|302.84|302.64|302.39|302.24|1140
1679910900000|2023-03-27 09:55:00|302.74|302.54|302.74|302.54|302.79|302.64|302.69|302.49|7
1679911200000|2023-03-27 10:00:00|302.69|302.59|302.79|302.64|302.89|302.69|302.69|302.59|14
1679911500000|2023-03-27 10:05:00|302.84|302.69|302.89|302.69|302.94|302.79|302.69|302.54|88
1679911800000|2023-03-27 10:10:00|302.94|302.74|302.89|302.74|302.99|302.79|302.89|302.69|4
1679912100000|2023-03-27 10:15:00|302.94|302.69|302.99|302.79|302.99|302.84|302.84|302.69|25
1679912400000|2023-03-27 10:20:00|302.94|302.74|303.04|302.84|303.04|302.89|302.94|302.74|81
1679912700000|2023-03-27 10:25:00|302.99|302.79|302.99|302.79|303.04|302.84|302.94|302.79|14
1679913000000|2023-03-27 10:30:00|302.94|302.74|302.94|302.74|302.99|302.79|302.89|302.69|2
1679913300000|2023-03-27 10:35:00|302.89|302.79|303.04|302.89|303.04|302.89|302.89|302.79|9
1679913600000|2023-03-27 10:40:00|302.99|302.84|303.04|302.89|303.04|302.89|302.99|302.84|7
1679913900000|2023-03-27 10:45:00|303.09|302.94|303.19|302.99|303.24|303.09|303.09|302.89|200
1679914200000|2023-03-27 10:50:00|303.14|303.04|303.14|302.99|303.24|303.09|303.14|302.99|16
1679914500000|2023-03-27 10:55:00|303.09|302.94|303.04|302.89|303.14|302.94|303.04|302.89|8
1679914800000|2023-03-27 11:00:00|303.09|302.94|303.09|302.94|303.14|302.99|303.04|302.89|12
1679915100000|2023-03-27 11:05:00|303.14|302.99|303.24|303.04|303.34|303.14|303.09|302.94|52
1679915400000|2023-03-27 11:10:00|303.19|302.99|303.14|302.99|303.24|303.09|303.09|302.94|35
1679915700000|2023-03-27 11:15:00|303.09|302.94|303.04|302.89|303.14|302.99|302.99|302.84|48
1679916000000|2023-03-27 11:20:00|303.09|302.94|302.94|302.79|303.14|302.94|302.94|302.79|53
1679916300000|2023-03-27 11:25:00|302.99|302.84|302.84|302.69|302.99|302.84|302.84|302.69|62
1679916600000|2023-03-27 11:30:00|302.89|302.74|303.09|302.89|303.09|302.89|302.89|302.69|25
1679916900000|2023-03-27 11:35:00|303.14|302.94|303.14|302.99|303.19|302.99|303.04|302.84|38
1679917200000|2023-03-27 11:40:00|303.19|303.04|303.09|302.94|303.24|303.04|303.09|302.89|91
1679917500000|2023-03-27 11:45:00|303.14|302.99|303.04|302.89|303.19|302.99|303.04|302.89|8
1679917800000|2023-03-27 11:50:00|303.09|302.94|302.89|302.69|303.14|302.94|302.79|302.59|53
1679918100000|2023-03-27 11:55:00|302.94|302.74|303.04|302.89|303.09|302.89|302.94|302.74|1
1679918400000|2023-03-27 12:00:00|302.99|302.84|302.94|302.74|303.14|302.94|302.94|302.74|3
1679918700000|2023-03-27 12:05:00|302.89|302.79|302.99|302.79|303.04|302.84|302.89|302.69|1
1679919000000|2023-03-27 12:10:00|303.04|302.84|303.04|302.84|303.04|302.89|302.94|302.79|4
1679919300000|2023-03-27 12:15:00|303.09|302.89|302.99|302.79|303.09|302.94|302.99|302.79|1
1679919600000|2023-03-27 12:20:00|302.94|302.84|302.99|302.84|303.04|302.89|302.94|302.79|6
1679919900000|2023-03-27 12:25:00|303.04|302.89|302.99|302.79|303.04|302.89|302.94|302.79|5
1679920200000|2023-03-27 12:30:00|302.94|302.84|303.09|302.89|303.14|302.99|302.94|302.79|116
1679920500000|2023-03-27 12:35:00|303.04|302.84|303.19|302.99|303.19|303.04|302.99|302.84|4
1679920800000|2023-03-27 12:40:00|303.14|303.04|303.09|302.94|303.19|303.04|303.04|302.84|15
1679921100000|2023-03-27 12:45:00|303.14|302.99|303.09|302.94|303.19|302.99|303.09|302.94|3
1679921400000|2023-03-27 12:50:00|303.14|302.99|303.14|302.94|303.14|302.99|303.04|302.89|5
1679921700000|2023-03-27 12:55:00|303.09|302.89|303.14|302.99|303.19|302.99|303.04|302.89|6
1679922000000|2023-03-27 13:00:00|303.09|302.94|303.09|302.94|303.14|302.99|303.04|302.89|9
1679922300000|2023-03-27 13:05:00|303.14|302.99|303.34|303.19|303.39|303.19|303.14|302.94|43
1679922600000|2023-03-27 13:10:00|303.29|303.14|303.29|303.09|303.34|303.19|303.19|303.04|745
1679922900000|2023-03-27 13:15:00|303.24|303.04|303.39|303.24|303.44|303.24|303.19|303.04|7
1679923200000|2023-03-27 13:20:00|303.44|303.29|303.44|303.24|303.49|303.34|303.39|303.24|17
1679923500000|2023-03-27 13:25:00|303.39|303.19|303.29|303.09|303.49|303.29|303.24|303.09|19
1679923800000|2023-03-27 13:30:00|303.24|303.14|303.64|303.44|303.74|303.54|302.89|302.64|82
1679924100000|2023-03-27 13:35:00|303.59|303.49|303.29|303.09|303.64|303.49|303.24|303.09|12
1679924400000|2023-03-27 13:40:00|303.34|303.14|303.99|303.79|304.04|303.89|303.34|303.14|31
1679924700000|2023-03-27 13:45:00|303.94|303.74|303.89|303.74|304.09|303.89|303.89|303.74|30
1679925000000|2023-03-27 13:50:00|303.84|303.64|303.69|303.44|303.99|303.79|303.59|303.44|29
1679925300000|2023-03-27 13:55:00|303.64|303.49|303.54|303.34|303.84|303.64|303.29|303.09|77
1679925600000|2023-03-27 14:00:00|303.59|303.39|303.69|303.49|303.74|303.54|303.49|303.34|14
1679925900000|2023-03-27 14:05:00|303.74|303.44|303.64|303.44|303.74|303.49|303.39|303.24|18
1679926200000|2023-03-27 14:10:00|303.59|303.49|303.44|303.24|303.74|303.54|303.39|303.24|53
1679926500000|2023-03-27 14:15:00|303.39|303.29|303.34|303.14|303.64|303.49|303.19|303.04|35
1679926800000|2023-03-27 14:20:00|303.39|303.19|303.14|302.94|303.39|303.24|303.09|302.89|15
1679927100000|2023-03-27 14:25:00|303.09|302.89|303.09|302.89|303.14|302.94|302.89|302.74|16
1679927400000|2023-03-27 14:30:00|303.04|302.84|302.99|302.84|303.14|302.99|302.94|302.74|972
1679927700000|2023-03-27 14:35:00|302.94|302.79|302.99|302.84|303.09|302.94|302.84|302.69|154
1679928000000|2023-03-27 14:40:00|303.04|302.89|303.04|302.84|303.14|302.94|302.99|302.84|23
1679928300000|2023-03-27 14:45:00|302.99|302.79|303.09|302.94|303.29|303.09|302.94|302.79|17
1679928600000|2023-03-27 14:50:00|303.19|302.99|303.34|303.19|303.39|303.19|303.14|302.99|34
1679928900000|2023-03-27 14:55:00|303.39|303.14|303.04|302.89|303.44|303.19|303.04|302.89|23
1679929200000|2023-03-27 15:00:00|303.09|302.94|303.04|302.84|303.14|302.99|302.99|302.79|101
1679929500000|2023-03-27 15:05:00|302.99|302.79|302.94|302.79|303.14|302.99|302.94|302.79|225
1679929800000|2023-03-27 15:10:00|302.99|302.74|302.89|302.69|302.99|302.79|302.74|302.59|42
1679930100000|2023-03-27 15:15:00|302.84|302.74|302.64|302.44|302.84|302.74|302.59|302.44|510
1679930400000|2023-03-27 15:20:00|302.69|302.49|302.74|302.59|302.84|302.64|302.64|302.44|13
1679930700000|2023-03-27 15:25:00|302.79|302.64|302.89|302.69|302.89|302.74|302.64|302.49|328
1679931000000|2023-03-27 15:30:00|302.84|302.64|302.84|302.64|302.94|302.79|302.79|302.59|18
1679931300000|2023-03-27 15:35:00|302.89|302.69|302.89|302.69|302.94|302.74|302.79|302.59|2
1679931600000|2023-03-27 15:40:00|302.84|302.64|302.79|302.64|302.89|302.69|302.69|302.54|0
1679931900000|2023-03-27 15:45:00|302.74|302.59|302.84|302.69|302.84|302.69|302.74|302.59|23
1679932200000|2023-03-27 15:50:00|302.79|302.64|302.84|302.64|303.04|302.84|302.79|302.64|64
1679932500000|2023-03-27 15:55:00|302.79|302.59|302.69|302.49|302.79|302.59|302.49|302.34|41
1679932800000|2023-03-27 16:00:00|302.64|302.44|302.89|302.69|302.89|302.74|302.59|302.44|13
1679933100000|2023-03-27 16:05:00|302.84|302.59|302.79|302.64|302.89|302.64|302.69|302.54|0
1679933400000|2023-03-27 16:10:00|302.84|302.69|302.99|302.84|302.99|302.84|302.79|302.64|4
1679933700000|2023-03-27 16:15:00|302.94|302.79|303.14|302.99|303.24|303.04|302.94|302.79|96
1679934000000|2023-03-27 16:20:00|303.19|303.04|303.34|303.19|303.39|303.24|303.14|302.99|19
1679934300000|2023-03-27 16:25:00|303.29|303.14|303.29|303.14|303.34|303.19|303.19|303.04|34
1679934600000|2023-03-27 16:30:00|303.34|303.09|303.14|302.99|303.34|303.14|303.09|302.94|9
1679934900000|2023-03-27 16:35:00|303.19|302.94|303.09|302.94|303.24|303.09|303.09|302.94|49
1679935200000|2023-03-27 16:40:00|303.14|302.99|303.09|302.94|303.14|302.99|302.99|302.84|48
1679935500000|2023-03-27 16:45:00|303.14|302.99|303.24|303.09|303.24|303.09|303.09|302.89|26
1679935800000|2023-03-27 16:50:00|303.29|303.04|303.29|303.14|303.34|303.19|303.19|302.99|4
1679936100000|2023-03-27 16:55:00|303.24|303.09|303.29|303.14|303.29|303.14|303.19|302.99|5
1679936400000|2023-03-27 17:00:00|303.34|303.09|303.39|303.24|303.44|303.29|303.24|303.04|9
1679936700000|2023-03-27 17:05:00|303.34|303.19|302.99|302.84|303.39|303.19|302.99|302.84|36
1679937000000|2023-03-27 17:10:00|302.94|302.79|302.94|302.74|302.99|302.79|302.84|302.69|12
1679937300000|2023-03-27 17:15:00|302.89|302.79|303.04|302.84|303.04|302.84|302.89|302.69|8
1679937600000|2023-03-27 17:20:00|302.99|302.89|303.24|303.04|303.29|303.14|302.99|302.84|5
1679937900000|2023-03-27 17:25:00|303.29|303.09|303.29|303.14|303.29|303.14|303.24|303.09|8
1679938200000|2023-03-27 17:30:00|303.34|303.19|303.39|303.24|303.39|303.24|303.29|303.09|6
1679938500000|2023-03-27 17:35:00|303.34|303.19|303.44|303.24|303.44|303.29|303.34|303.19|24
1679938800000|2023-03-27 17:40:00|303.49|303.29|303.59|303.44|303.59|303.44|303.49|303.24|7
1679939100000|2023-03-27 17:45:00|303.54|303.39|303.64|303.44|303.74|303.59|303.54|303.34|16
1679939400000|2023-03-27 17:50:00|303.69|303.49|303.44|303.29|303.69|303.49|303.44|303.29|10
1679939700000|2023-03-27 17:55:00|303.49|303.34|303.44|303.29|303.54|303.39|303.44|303.29|16
1679940000000|2023-03-27 18:00:00|303.49|303.34|303.34|303.14|303.49|303.34|303.29|303.14|13
1679940300000|2023-03-27 18:05:00|303.29|303.09|303.34|303.19|303.39|303.24|303.29|303.09|3
1679940600000|2023-03-27 18:10:00|303.39|303.14|303.49|303.34|303.49|303.34|303.34|303.14|13
1679940900000|2023-03-27 18:15:00|303.44|303.29|303.59|303.44|303.59|303.44|303.44|303.29|2
1679941200000|2023-03-27 18:20:00|303.64|303.49|303.69|303.49|303.79|303.64|303.64|303.44|9
1679941500000|2023-03-27 18:25:00|303.74|303.54|303.84|303.64|303.84|303.69|303.74|303.49|19
1679941800000|2023-03-27 18:30:00|303.89|303.69|303.94|303.74|304.04|303.84|303.84|303.64|10
1679942100000|2023-03-27 18:35:00|303.89|303.79|304.14|303.94|304.19|303.99|303.89|303.74|42
1679942400000|2023-03-27 18:40:00|304.09|303.89|304.04|303.84|304.14|303.94|304.04|303.84|9
1679942700000|2023-03-27 18:45:00|304.09|303.89|303.89|303.74|304.09|303.94|303.89|303.69|11
1679943000000|2023-03-27 18:50:00|303.94|303.79|303.94|303.74|304.04|303.84|303.84|303.69|10
1679943300000|2023-03-27 18:55:00|303.89|303.79|303.99|303.79|303.99|303.84|303.89|303.69|3
1679943600000|2023-03-27 19:00:00|304.04|303.84|303.94|303.74|304.09|303.94|303.89|303.74|2
1679943900000|2023-03-27 19:05:00|303.89|303.79|303.89|303.69|303.99|303.79|303.84|303.69|0
1679944200000|2023-03-27 19:10:00|303.94|303.74|303.94|303.74|303.94|303.74|303.89|303.69|0
1679944500000|2023-03-27 19:15:00|303.89|303.79|303.94|303.74|304.04|303.84|303.89|303.74|1
1679944800000|2023-03-27 19:20:00|303.89|303.69|303.94|303.74|303.94|303.79|303.84|303.69|0
1679945100000|2023-03-27 19:25:00|303.89|303.79|304.04|303.84|304.04|303.89|303.89|303.74|3
1679945400000|2023-03-27 19:30:00|303.99|303.79|303.94|303.79|304.09|303.89|303.89|303.69|0
1679945700000|2023-03-27 19:35:00|303.99|303.74|303.84|303.64|303.99|303.74|303.64|303.49|13
1679946000000|2023-03-27 19:40:00|303.79|303.69|303.84|303.64|303.89|303.74|303.79|303.64|8
1679946300000|2023-03-27 19:45:00|303.79|303.59|303.89|303.69|303.89|303.74|303.79|303.59|0
1679946600000|2023-03-27 19:50:00|303.84|303.64|304.09|303.89|304.14|303.89|303.79|303.59|1
1679946900000|2023-03-27 19:55:00|304.04|303.84|303.89|303.69|304.04|303.84|303.79|303.59|4
1679947200000|2023-03-27 20:00:00|303.94|303.74|304.09|303.94|304.14|303.94|303.89|303.74|2
1679947500000|2023-03-27 20:05:00|304.04|303.89|303.99|303.79|304.04|303.89|303.94|303.74|39
1679947800000|2023-03-27 20:10:00|304.04|303.84|304.04|303.84|304.04|303.89|303.99|303.79|2
1679948100000|2023-03-27 20:15:00||303.89||303.84||303.89||303.84|0
1679948400000|2023-03-27 20:20:00|304.09|303.89|304.09|303.94|304.09|303.94|304.09|303.89|3
1679948700000|2023-03-27 20:25:00|304.04|303.89|304.09|303.89|304.09|303.89|304.04|303.89|0
1679949300000|2023-03-27 20:35:00|304.04|303.84|303.99|303.79|304.04|303.84|303.99|303.79|1
1679949600000|2023-03-27 20:40:00|304.04|303.84|303.99|303.79|304.04|303.84|303.94|303.74|8
1679949900000|2023-03-27 20:45:00|304.04|303.74|304.09|303.89|304.14|303.89|303.94|303.74|40
1679950200000|2023-03-27 20:50:00|304.04|303.84|304.09|303.84|304.09|303.84|303.99|303.79|8
1679950500000|2023-03-27 20:55:00|304.04|303.89|304.09|303.94|304.14|303.94|303.99|303.89|24
1679950800000|2023-03-27 21:00:00|304.14|303.89|304.14|303.39|304.14|303.89|304.04|303.34|1
1679951100000|2023-03-27 21:05:00|304.09|303.34|304.14|303.29|304.14|303.34|304.04|303.29|0
1679951400000|2023-03-27 21:10:00|304.19|303.59|303.99|303.39|304.19|303.59|303.99|303.39|0
1679951700000|2023-03-27 21:15:00|||||||||1
1679952000000|2023-03-27 21:20:00|304.09|303.49|304.09|303.49|304.09|303.49|304.09|303.49|0
1679952600000|2023-03-27 21:30:00|303.99|303.39|304.09|303.49|304.09|303.49|303.99|303.39|0
1679954400000|2023-03-27 22:00:00|303.99|303.39|303.99|303.39|303.99|303.39|303.99|303.39|0
1679954700000|2023-03-27 22:05:00|303.89|303.29|303.99|303.39|303.99|303.39|303.89|303.29|0
1679955000000|2023-03-27 22:10:00|303.89|303.29|303.99|303.39|303.99|303.39|303.89|303.29|0
1679955300000|2023-03-27 22:15:00|303.89|303.29|303.89|303.29|303.99|303.39|303.89|303.29|0
1679955600000|2023-03-27 22:20:00|303.99|303.39|303.89|303.29|303.99|303.39|303.89|303.29|0
1679956200000|2023-03-27 22:30:00|303.79|303.19|303.89|303.29|303.89|303.29|303.79|303.19|0
1679956800000|2023-03-27 22:40:00|303.99|303.39|303.89|303.29|303.99|303.39|303.89|303.29|0
1679957100000|2023-03-27 22:45:00|303.99|303.39|303.99|303.39|303.99|303.39|303.89|303.29|0
1679957700000|2023-03-27 22:55:00|304.09|303.49|303.99|303.39|304.09|303.49|303.99|303.39|0
1679958000000|2023-03-27 23:00:00|304.09|303.49|303.99|303.39|304.09|303.49|303.99|303.39|0
1679958300000|2023-03-27 23:05:00|304.09|303.49|303.99|303.39|304.09|303.49|303.99|303.39|0
1679958600000|2023-03-27 23:10:00|304.09|303.49|304.09|303.49|304.09|303.49|303.99|303.39|0
1679958900000|2023-03-27 23:15:00|303.99|303.39|303.99|303.39|304.09|303.49|303.99|303.39|0
1679959200000|2023-03-27 23:20:00|304.09|303.49|304.09|303.49|304.09|303.49|303.99|303.39|0
1679960400000|2023-03-27 23:40:00|303.99|303.39|304.09|303.49|304.09|303.49|303.99|303.39|0
1679960700000|2023-03-27 23:45:00|303.99|303.39|304.09|303.49|304.09|303.49|303.99|303.39|0
1679961000000|2023-03-27 23:50:00|303.99|303.39|304.09|303.49|304.09|303.49|303.99|303.39|0
1679961300000|2023-03-27 23:55:00|303.99|303.39|304.09|303.49|304.09|303.49|303.99|303.39|0
1679961600000|2023-03-28 00:00:00|303.99|303.39|303.99|303.39|303.99|303.39|303.99|303.39|0
1679961900000|2023-03-28 00:05:00|303.89|303.29|303.99|303.39|303.99|303.39|303.89|303.29|0
1679962200000|2023-03-28 00:10:00|304.09|303.49|303.99|303.39|304.09|303.49|303.99|303.39|0
1679962500000|2023-03-28 00:15:00|303.89|303.29|303.89|303.29|303.99|303.39|303.89|303.29|0
1679963100000|2023-03-28 00:25:00|303.99|303.39|303.89|303.29|303.99|303.39|303.89|303.29|0
1679963400000|2023-03-28 00:30:00|303.74|303.54|304.44|304.24|304.49|304.34|303.74|303.49|1301
1679963700000|2023-03-28 00:35:00|304.49|304.29|304.54|304.34|304.64|304.49|304.49|304.29|163
1679964000000|2023-03-28 00:40:00|304.59|304.39|304.79|304.64|304.84|304.69|304.59|304.39|255
1679964300000|2023-03-28 00:45:00|304.84|304.69|304.89|304.74|304.99|304.84|304.84|304.69|2489
1679964600000|2023-03-28 00:50:00|304.94|304.79|304.74|304.59|305.14|304.99|304.74|304.54|279
1679964900000|2023-03-28 00:55:00|304.79|304.54|305.14|304.99|305.19|305.04|304.64|304.49|693
1679965200000|2023-03-28 01:00:00|305.34|305.14|304.94|304.74|305.34|305.14|304.14|303.94|1479
1679965500000|2023-03-28 01:05:00|304.99|304.79|305.09|304.89|305.29|305.14|304.79|304.59|579
1679965800000|2023-03-28 01:10:00|305.14|304.99|304.79|304.64|305.29|305.14|304.69|304.54|600
1679966100000|2023-03-28 01:15:00|304.89|304.69|304.84|304.64|305.09|304.89|304.59|304.44|1367
1679966400000|2023-03-28 01:20:00|304.79|304.69|304.84|304.69|304.94|304.74|304.59|304.44|884
1679966700000|2023-03-28 01:25:00|304.89|304.74|304.99|304.79|305.34|305.14|304.89|304.69|576
1679967000000|2023-03-28 01:30:00|304.94|304.84|305.11|304.96|305.21|305.01|304.89|304.74|1233
1679967300000|2023-03-28 01:35:00|305.16|305.01|305.26|305.11|305.31|305.16|305.06|304.91|1665
1679967600000|2023-03-28 01:40:00|305.21|305.06|305.11|304.91|305.26|305.06|304.91|304.76|323
1679967900000|2023-03-28 01:45:00|305.06|304.86|305.16|304.96|305.26|305.11|305.01|304.86|558
1679968200000|2023-03-28 01:50:00|305.11|304.91|304.61|304.46|305.16|305.01|304.61|304.46|282
1679968500000|2023-03-28 01:55:00|304.66|304.51|304.31|304.16|304.71|304.56|304.31|304.16|404
1679968800000|2023-03-28 02:00:00|304.36|304.21|304.46|304.31|304.66|304.51|304.36|304.21|5212
1679969100000|2023-03-28 02:05:00|304.36|304.16|304.06|303.91|304.36|304.21|304.06|303.91|1913
1679969400000|2023-03-28 02:10:00|304.11|303.96|303.91|303.76|304.16|303.96|303.81|303.66|236
1679969700000|2023-03-28 02:15:00|303.86|303.71|303.96|303.81|303.96|303.81|303.76|303.61|286
1679970000000|2023-03-28 02:20:00|303.91|303.76|303.96|303.81|304.16|303.96|303.86|303.71|279
1679970300000|2023-03-28 02:25:00|303.91|303.76|304.16|304.01|304.16|304.01|303.91|303.76|717
1679970600000|2023-03-28 02:30:00|304.21|304.06|304.76|304.56|304.76|304.56|304.16|304.06|309
1679970900000|2023-03-28 02:35:00|304.81|304.61|304.46|304.31|304.81|304.66|304.41|304.26|242
1679971200000|2023-03-28 02:40:00|304.51|304.36|304.66|304.46|304.76|304.61|304.41|304.21|438
1679971500000|2023-03-28 02:45:00|304.61|304.51|304.71|304.56|304.81|304.66|304.61|304.46|278
1679971800000|2023-03-28 02:50:00|304.66|304.51|304.46|304.31|304.71|304.56|304.36|304.21|243
1679972100000|2023-03-28 02:55:00|304.41|304.26|304.36|304.16|304.41|304.26|304.26|304.11|246
1679972400000|2023-03-28 03:00:00|304.41|304.21|304.61|304.46|304.71|304.56|304.41|304.21|233
1679972700000|2023-03-28 03:05:00|304.51|304.36|304.81|304.66|304.86|304.71|304.51|304.36|315
1679973000000|2023-03-28 03:10:00|304.76|304.61|304.81|304.66|304.91|304.71|304.61|304.46|2399
1679973300000|2023-03-28 03:15:00|304.76|304.61|304.66|304.51|304.81|304.61|304.56|304.36|447
1679973600000|2023-03-28 03:20:00|304.71|304.56|304.96|304.76|304.96|304.81|304.71|304.56|496
1679973900000|2023-03-28 03:25:00|304.81|304.81|304.91|304.76|305.01|304.86|304.81|304.66|412
1679974200000|2023-03-28 03:30:00|304.96|304.81|304.86|304.71|305.01|304.81|304.86|304.71|390
1679974500000|2023-03-28 03:35:00|304.91|304.61|304.61|304.46|304.91|304.61|304.56|304.41|495
1679974800000|2023-03-28 03:40:00|304.66|304.51|304.56|304.41|304.71|304.56|304.51|304.36|344
1679975100000|2023-03-28 03:45:00|304.51|304.36|304.36|304.21|304.56|304.41|304.36|304.21|317
1679975400000|2023-03-28 03:50:00|304.41|304.26|304.41|304.26|304.51|304.36|304.31|304.16|1506
1679975700000|2023-03-28 03:55:00|304.46|304.31|304.41|304.26|304.46|304.31|304.31|304.16|388
1679976000000|2023-03-28 04:00:00|304.56|304.41|304.61|304.41|304.66|304.51|304.41|304.26|333
1679976300000|2023-03-28 04:05:00|304.56|304.46|304.61|304.46|304.66|304.51|304.56|304.41|238
1679976600000|2023-03-28 04:10:00|304.66|304.51|304.61|304.46|304.66|304.51|304.61|304.46|307
1679976900000|2023-03-28 04:15:00|304.66|304.51|304.66|304.46|304.76|304.61|304.66|304.46|578
1679977200000|2023-03-28 04:20:00|304.61|304.51|304.61|304.46|304.66|304.51|304.56|304.41|270
1679977500000|2023-03-28 04:25:00|304.66|304.51|304.56|304.36|304.66|304.51|304.51|304.36|434
1679977800000|2023-03-28 04:30:00|304.51|304.41|304.41|304.26|304.56|304.41|304.41|304.26|231
1679978100000|2023-03-28 04:35:00|304.46|304.31|304.51|304.36|304.51|304.36|304.46|304.31|1233
1679978400000|2023-03-28 04:40:00|304.56|304.41|304.51|304.36|304.56|304.41|304.51|304.36|424
1679978700000|2023-03-28 04:45:00|304.56|304.31|304.61|304.46|304.61|304.46|304.56|304.31|3073
1679979000000|2023-03-28 04:50:00|304.66|304.51|304.66|304.51|304.71|304.56|304.66|304.51|281
1679979300000|2023-03-28 04:55:00|304.71|304.56|304.56|304.41|304.76|304.61|304.51|304.36|1137
1679979600000|2023-03-28 05:00:00|304.51|304.36|304.51|304.36|304.56|304.41|304.26|304.06|428
1679979900000|2023-03-28 05:05:00|304.56|304.41|304.41|304.26|304.71|304.51|304.36|304.21|330
1679980200000|2023-03-28 05:10:00|304.36|304.21|304.61|304.46|304.66|304.51|304.36|304.21|316
1679980500000|2023-03-28 05:15:00|304.66|304.51|304.51|304.36|304.66|304.51|304.46|304.31|294
1679980800000|2023-03-28 05:20:00|304.56|304.31|304.36|304.21|304.56|304.41|304.31|304.16|323
1679981100000|2023-03-28 05:25:00|304.41|304.26|304.36|304.21|304.41|304.26|304.31|304.16|296
1679981400000|2023-03-28 05:30:00|304.31|304.16|304.61|304.46|304.66|304.46|304.26|304.11|269
1679981700000|2023-03-28 05:35:00|304.66|304.51|304.76|304.61|304.86|304.71|304.66|304.46|369
1679982000000|2023-03-28 05:40:00|304.71|304.56|304.91|304.76|304.96|304.81|304.71|304.56|366
1679982300000|2023-03-28 05:45:00|304.96|304.81|305.26|305.11|305.26|305.11|304.91|304.81|464
1679982600000|2023-03-28 05:50:00|305.21|305.06|305.76|305.61|305.81|305.66|305.21|305.06|653
1679982900000|2023-03-28 05:55:00|305.81|305.66|305.51|305.36|305.81|305.66|305.51|305.36|589
1679983200000|2023-03-28 06:00:00|305.56|305.41|305.76|305.61|305.91|305.76|305.56|305.41|516
1679983500000|2023-03-28 06:05:00|305.71|305.56|305.81|305.61|306.01|305.86|305.71|305.56|505
1679983800000|2023-03-28 06:10:00|305.76|305.56|305.66|305.51|305.86|305.71|305.61|305.46|439
1679984100000|2023-03-28 06:15:00|305.71|305.56|305.56|305.41|305.76|305.61|305.56|305.41|322
1679984400000|2023-03-28 06:20:00|305.51|305.36|305.66|305.51|305.66|305.51|305.51|305.36|338
1679984700000|2023-03-28 06:25:00|305.61|305.46|305.61|305.46|305.76|305.61|305.61|305.46|367
1679985000000|2023-03-28 06:30:00|305.66|305.51|305.46|305.31|305.66|305.51|305.46|305.31|2009
1679985300000|2023-03-28 06:35:00|305.51|305.36|305.31|305.16|305.56|305.41|305.26|305.11|517
1679985600000|2023-03-28 06:40:00|305.26|305.11|305.21|305.06|305.46|305.31|305.16|305.01|530
1679985900000|2023-03-28 06:45:00|305.16|305.01|305.16|305.01|305.21|305.06|305.06|304.91|325
1679986200000|2023-03-28 06:50:00|305.21|304.96|305.21|305.06|305.31|305.16|305.11|304.96|374
1679986500000|2023-03-28 06:55:00|305.16|305.01|305.21|305.01|305.31|305.11|305.06|304.91|412
1679986800000|2023-03-28 07:00:00|305.26|305.06|305.76|305.61|305.86|305.71|305.26|305.06|443
1679987100000|2023-03-28 07:05:00|305.81|305.66|305.91|305.76|305.91|305.76|305.66|305.51|430
1679987400000|2023-03-28 07:10:00|305.86|305.71|305.81|305.66|305.96|305.81|305.71|305.56|923
1679987700000|2023-03-28 07:15:00|305.76|305.61|305.61|305.41|305.86|305.71|305.51|305.31|374
1679988000000|2023-03-28 07:20:00|305.56|305.36|305.41|305.26|305.56|305.41|305.36|305.16|7718
1679988300000|2023-03-28 07:25:00|305.36|305.21|305.56|305.36|305.56|305.41|305.36|305.21|1571
1679988600000|2023-03-28 07:30:00|305.51|305.41|305.56|305.41|305.56|305.41|305.46|305.26|407
1679988900000|2023-03-28 07:35:00|305.61|305.46|305.56|305.41|305.66|305.51|305.56|305.36|359
1679989200000|2023-03-28 07:40:00|305.61|305.46|305.51|305.36|305.61|305.46|305.46|305.31|416
1679989500000|2023-03-28 07:45:00|305.56|305.41|305.41|305.26|305.56|305.41|305.41|305.26|429
1679989800000|2023-03-28 07:50:00|305.36|305.21|305.26|305.11|305.36|305.26|305.11|304.91|416
1679990100000|2023-03-28 07:55:00|305.31|305.16|305.21|305.01|305.41|305.26|305.11|304.96|458
1679990400000|2023-03-28 08:00:00|305.16|304.96|305.06|304.86|305.21|305.06|305.01|304.86|293
1679990700000|2023-03-28 08:05:00|305.01|304.91|305.21|305.01|305.31|305.11|305.01|304.86|527
1679991000000|2023-03-28 08:10:00|305.26|305.06|305.21|305.01|305.26|305.11|305.16|305.01|226
1679991300000|2023-03-28 08:15:00|305.16|305.06|305.26|305.06|305.31|305.16|305.16|305.01|189
1679991600000|2023-03-28 08:20:00|305.21|305.11|304.96|304.81|305.26|305.11|304.96|304.81|211
1679991900000|2023-03-28 08:25:00|304.91|304.76|305.01|304.81|305.06|304.91|304.86|304.71|206
1679992200000|2023-03-28 08:30:00|304.96|304.86|304.91|304.71|305.06|304.91|304.86|304.71|296
1679992500000|2023-03-28 08:35:00|304.96|304.76|304.76|304.61|304.96|304.76|304.76|304.61|246
1679992800000|2023-03-28 08:40:00|304.71|304.56|304.86|304.71|304.86|304.71|304.66|304.51|245
1679993100000|2023-03-28 08:45:00|304.81|304.66|304.71|304.56|304.86|304.71|304.71|304.56|685
1679993400000|2023-03-28 08:50:00|304.76|304.61|304.86|304.71|304.91|304.76|304.76|304.56|294
1679993700000|2023-03-28 08:55:00|304.81|304.66|304.81|304.66|304.91|304.76|304.76|304.61|607
1679994000000|2023-03-28 09:00:00|304.86|304.61|304.86|304.71|305.06|304.91|304.86|304.61|470
1679994300000|2023-03-28 09:05:00|304.91|304.76|304.96|304.76|304.96|304.81|304.86|304.66|215
1679994600000|2023-03-28 09:10:00|304.91|304.71|304.91|304.71|304.96|304.76|304.76|304.56|58
1679994900000|2023-03-28 09:15:00|304.96|304.81|304.96|304.71|304.96|304.81|304.86|304.66|117
1679995200000|2023-03-28 09:20:00|305.11|304.51|305.11|304.51|305.11|304.51|305.01|304.41|0
1679995500000|2023-03-28 09:25:00|305.01|304.41|305.11|304.51|305.11|304.51|305.01|304.41|1
1679995800000|2023-03-28 09:30:00|305.01|304.41|305.11|304.51|305.11|304.51|305.01|304.41|0
1679996100000|2023-03-28 09:35:00|305.01|304.41|305.01|304.41|305.01|304.41|304.91|304.31|0
1679996400000|2023-03-28 09:40:00|304.91|304.31|304.91|304.31|305.01|304.41|304.91|304.31|0
1679996700000|2023-03-28 09:45:00|304.81|304.21|304.81|304.21|304.91|304.31|304.71|304.11|0
1679997000000|2023-03-28 09:50:00|305.11|304.71|305.31|305.11|305.31|305.16|305.06|304.66|99
1679997300000|2023-03-28 09:55:00|305.26|305.06|305.01|304.81|305.31|305.06|304.96|304.81|703
1679997600000|2023-03-28 10:00:00|304.96|304.76|304.86|304.66|305.11|304.91|304.76|304.56|441
1679997900000|2023-03-28 10:05:00|304.81|304.71|305.11|304.91|305.11|304.91|304.81|304.66|31
1679998200000|2023-03-28 10:10:00|305.16|304.96|305.21|305.06|305.31|305.16|305.16|304.96|6
1679998500000|2023-03-28 10:15:00|305.26|305.11|305.26|305.06|305.26|305.11|305.21|305.06|0
1679998800000|2023-03-28 10:20:00|305.21|305.01|305.21|305.01|305.31|305.16|305.21|305.01|4
1679999100000|2023-03-28 10:25:00|305.16|305.06|305.21|305.06|305.26|305.06|305.16|305.01|6
1679999400000|2023-03-28 10:30:00|305.16|305.01|305.11|304.96|305.21|305.01|305.06|304.91|19
1679999700000|2023-03-28 10:35:00|305.16|304.91|305.11|304.91|305.16|304.96|305.06|304.91|249
1680000000000|2023-03-28 10:40:00|305.06|304.86|305.11|304.91|305.11|304.91|305.01|304.81|16
1680000300000|2023-03-28 10:45:00|305.06|304.86|305.01|304.81|305.06|304.91|305.01|304.81|4
1680000600000|2023-03-28 10:50:00|304.96|304.86|304.91|304.76|304.96|304.86|304.91|304.76|7
1680000900000|2023-03-28 10:55:00|304.96|304.81|305.16|305.01|305.16|305.01|304.91|304.76|23
1680001200000|2023-03-28 11:00:00|305.21|304.96|305.21|305.06|305.21|305.06|305.11|304.96|8
1680001500000|2023-03-28 11:05:00|305.16|305.01|305.11|304.96|305.16|305.06|305.06|304.86|1
1680001800000|2023-03-28 11:10:00|305.16|305.01|305.16|305.01|305.21|305.06|305.16|304.96|5
1680002100000|2023-03-28 11:15:00|305.11|304.96|305.16|305.01|305.21|305.06|305.11|304.91|20
1680002400000|2023-03-28 11:20:00|305.21|304.96|305.16|304.96|305.21|305.01|305.06|304.91|12
1680002700000|2023-03-28 11:25:00|305.21|305.01|305.31|305.11|305.31|305.11|305.21|304.96|4
1680003000000|2023-03-28 11:30:00|305.26|305.16|305.36|305.16|305.41|305.21|305.26|305.11|3
1680003300000|2023-03-28 11:35:00|305.31|305.11|305.21|305.01|305.31|305.16|305.21|305.01|1
1680003600000|2023-03-28 11:40:00|305.16|305.06|305.26|305.11|305.31|305.11|305.16|305.01|1
1680003900000|2023-03-28 11:45:00|305.21|305.06|305.36|305.21|305.41|305.21|305.21|305.06|5
1680004200000|2023-03-28 11:50:00|305.31|305.16|305.26|305.11|305.31|305.16|305.26|305.11|0
1680004500000|2023-03-28 11:55:00|305.31|305.06|305.16|305.01|305.31|305.11|305.16|305.01|2
1680004800000|2023-03-28 12:00:00|305.21|304.96|305.11|304.91|305.21|305.01|305.06|304.91|35
1680005100000|2023-03-28 12:05:00|305.06|304.96|305.16|305.01|305.21|305.06|305.06|304.91|34
1680005400000|2023-03-28 12:10:00|305.21|305.06|305.31|305.16|305.31|305.16|305.21|305.01|59
1680005700000|2023-03-28 12:15:00|305.26|305.11|305.31|305.16|305.36|305.21|305.26|305.11|22
1680006000000|2023-03-28 12:20:00|305.36|305.21|305.31|305.16|305.36|305.21|305.26|305.06|34
1680006300000|2023-03-28 12:25:00|305.26|305.11|305.26|305.11|305.31|305.16|305.21|305.01|42
1680006600000|2023-03-28 12:30:00|305.31|305.16|305.26|305.06|305.31|305.16|305.21|305.06|17
1680006900000|2023-03-28 12:35:00|305.21|305.01|305.11|304.91|305.26|305.06|305.06|304.91|85
1680007200000|2023-03-28 12:40:00|305.06|304.96|305.16|305.01|305.16|305.01|304.96|304.81|22
1680007500000|2023-03-28 12:45:00|305.11|304.96|305.31|305.11|305.31|305.16|305.11|304.96|46
1680007800000|2023-03-28 12:50:00|305.36|305.16|305.21|305.01|305.36|305.21|305.21|305.01|34
1680008100000|2023-03-28 12:55:00|305.16|304.96|305.11|304.96|305.26|305.06|305.11|304.96|9
1680008400000|2023-03-28 13:00:00|305.16|304.91|305.16|305.01|305.21|305.06|305.06|304.91|68
1680008700000|2023-03-28 13:05:00|305.21|304.96|305.16|304.96|305.21|305.01|305.11|304.96|18
1680009000000|2023-03-28 13:10:00|305.11|304.91|305.21|305.01|305.21|305.01|305.06|304.91|16
1680009300000|2023-03-28 13:15:00|305.26|305.06|305.21|305.01|305.36|305.16|305.16|305.01|51
1680009600000|2023-03-28 13:20:00|305.16|304.96|305.21|305.01|305.21|305.06|305.06|304.91|6
1680009900000|2023-03-28 13:25:00|305.16|304.96|305.26|305.06|305.26|305.11|305.11|304.96|28
1680010200000|2023-03-28 13:30:00|305.21|305.11|305.66|305.46|306.11|305.91|305.21|305.06|334
1680010500000|2023-03-28 13:35:00|305.71|305.51|305.76|305.56|305.76|305.56|305.36|305.16|42
1680010800000|2023-03-28 13:40:00|305.71|305.51|305.56|305.36|305.81|305.61|305.41|305.21|34
1680011100000|2023-03-28 13:45:00|305.51|305.41|305.81|305.61|305.81|305.61|305.46|305.31|15
1680011400000|2023-03-28 13:50:00|305.76|305.56|305.96|305.76|305.96|305.76|305.56|305.41|21
1680011700000|2023-03-28 13:55:00|305.91|305.81|305.66|305.46|306.01|305.81|305.61|305.41|73
1680012000000|2023-03-28 14:00:00|305.61|305.51|305.91|305.76|306.01|305.81|305.41|305.21|15
1680012300000|2023-03-28 14:05:00|305.96|305.81|306.01|305.81|306.06|305.86|305.71|305.51|7
1680012600000|2023-03-28 14:10:00|306.06|305.86|306.01|305.81|306.21|306.06|306.01|305.81|33
1680012900000|2023-03-28 14:15:00|306.06|305.86|306.16|306.01|306.21|306.06|305.91|305.71|14
1680013200000|2023-03-28 14:20:00|306.21|306.06|305.96|305.81|306.26|306.11|305.91|305.71|69
1680013500000|2023-03-28 14:25:00|305.91|305.76|305.91|305.76|306.16|305.96|305.86|305.71|104
1680013800000|2023-03-28 14:30:00|305.96|305.81|305.11|304.91|305.96|305.81|305.01|304.86|121
1680014100000|2023-03-28 14:35:00|305.16|304.96|305.26|305.06|305.31|305.16|305.11|304.91|80
1680014400000|2023-03-28 14:40:00|305.31|305.11|305.36|305.16|305.41|305.26|305.21|305.01|5
1680014700000|2023-03-28 14:45:00|305.41|305.21|305.26|305.11|305.46|305.31|305.16|304.96|52
1680015000000|2023-03-28 14:50:00|305.21|305.06|305.26|305.11|305.36|305.21|305.16|305.01|79
1680015300000|2023-03-28 14:55:00|305.21|305.06|305.16|304.96|305.31|305.16|305.01|304.86|134
1680015600000|2023-03-28 15:00:00|305.21|305.01|305.31|305.16|305.41|305.26|305.21|304.96|105
1680015900000|2023-03-28 15:05:00|305.26|305.11|305.01|304.86|305.26|305.11|305.01|304.86|51
1680016200000|2023-03-28 15:10:00|304.96|304.81|305.11|304.96|305.11|304.96|304.86|304.66|56
1680016500000|2023-03-28 15:15:00|305.16|305.01|305.36|305.16|305.41|305.21|305.16|305.01|19
1680016800000|2023-03-28 15:20:00|305.31|305.21|305.21|305.01|305.36|305.21|305.16|304.96|26
1680017100000|2023-03-28 15:25:00|305.16|304.96|304.81|304.66|305.21|304.96|304.71|304.56|89
1680017400000|2023-03-28 15:30:00|304.86|304.71|305.16|304.96|305.16|304.96|304.76|304.61|37
1680017700000|2023-03-28 15:35:00|305.21|305.01|305.41|305.21|305.46|305.26|305.21|305.01|9
1680018000000|2023-03-28 15:40:00|305.36|305.26|305.26|305.06|305.41|305.26|305.26|305.06|3
1680018300000|2023-03-28 15:45:00|305.31|305.11|305.31|305.11|305.36|305.21|305.21|305.06|13
1680018600000|2023-03-28 15:50:00|305.36|305.16|305.41|305.21|305.41|305.21|305.26|305.11|25
1680018900000|2023-03-28 15:55:00|305.36|305.26|305.46|305.26|305.46|305.26|305.36|305.16|2
1680019200000|2023-03-28 16:00:00|305.51|305.31|305.41|305.21|305.51|305.36|305.31|305.16|15
1680019500000|2023-03-28 16:05:00|305.36|305.16|305.11|304.91|305.36|305.21|305.11|304.91|2
1680019800000|2023-03-28 16:10:00|305.16|304.96|305.06|304.86|305.16|304.96|304.91|304.71|11
1680020100000|2023-03-28 16:15:00|305.01|304.91|304.96|304.76|305.06|304.91|304.86|304.66|22
1680020400000|2023-03-28 16:20:00|305.01|304.81|305.06|304.91|305.11|304.96|304.91|304.76|2
1680020700000|2023-03-28 16:25:00|305.11|304.96|305.06|304.86|305.11|304.96|305.01|304.81|22
1680021000000|2023-03-28 16:30:00|305.01|304.91|305.06|304.86|305.06|304.91|304.86|304.66|26
1680021300000|2023-03-28 16:35:00|305.01|304.91|305.16|304.96|305.21|305.06|305.01|304.91|15
1680021600000|2023-03-28 16:40:00|305.21|305.01|305.26|305.06|305.31|305.11|305.16|304.96|4
1680021900000|2023-03-28 16:45:00|305.21|305.01|305.31|305.11|305.41|305.21|305.21|305.01|24
1680022200000|2023-03-28 16:50:00|305.26|305.06|305.11|304.91|305.31|305.11|305.01|304.86|2
1680022500000|2023-03-28 16:55:00|305.06|304.96|305.11|304.91|305.11|304.96|305.01|304.86|4
1680022800000|2023-03-28 17:00:00|305.06|304.86|305.01|304.81|305.16|304.96|304.96|304.81|5
1680023100000|2023-03-28 17:05:00|304.96|304.76|305.01|304.86|305.11|304.91|304.91|304.76|12
1680023400000|2023-03-28 17:10:00|305.06|304.81|304.96|304.76|305.11|304.91|304.91|304.76|22
1680023700000|2023-03-28 17:15:00|304.91|304.81|305.16|304.96|305.16|304.96|304.91|304.81|15
1680024000000|2023-03-28 17:20:00|305.11|304.91|305.01|304.81|305.16|304.96|305.01|304.81|10
1680024300000|2023-03-28 17:25:00|304.96|304.86|305.01|304.86|305.01|304.86|304.96|304.81|7
1680024600000|2023-03-28 17:30:00|304.96|304.81|304.81|304.61|305.11|304.91|304.81|304.61|30
1680024900000|2023-03-28 17:35:00|304.76|304.56|304.61|304.46|304.76|304.56|304.61|304.41|33
1680025200000|2023-03-28 17:40:00|304.56|304.41|304.56|304.36|304.61|304.46|304.51|304.31|9
1680025500000|2023-03-28 17:45:00|304.51|304.31|304.36|304.21|304.51|304.36|304.36|304.21|27
1680025800000|2023-03-28 17:50:00|304.31|304.16|304.36|304.21|304.41|304.21|304.26|304.11|38
1680026100000|2023-03-28 17:55:00|304.41|304.26|304.21|304.01|304.46|304.26|304.21|304.01|13
1680026400000|2023-03-28 18:00:00|304.16|304.06|304.41|304.21|304.46|304.26|304.16|304.06|18
1680026700000|2023-03-28 18:05:00|304.36|304.16|304.46|304.31|304.56|304.36|304.31|304.11|4
1680027000000|2023-03-28 18:10:00|304.51|304.36|304.46|304.26|304.56|304.36|304.36|304.16|7
1680027300000|2023-03-28 18:15:00|304.51|304.31|304.46|304.31|304.51|304.36|304.46|304.26|6
1680027600000|2023-03-28 18:20:00|304.51|304.36|304.46|304.26|304.61|304.41|304.46|304.26|17
1680027900000|2023-03-28 18:25:00|304.51|304.31|304.46|304.26|304.56|304.36|304.46|304.26|7
1680028200000|2023-03-28 18:30:00|304.41|304.31|304.36|304.21|304.46|304.31|304.31|304.16|10
1680028500000|2023-03-28 18:35:00|304.41|304.26|304.46|304.31|304.51|304.36|304.36|304.21|26
1680028800000|2023-03-28 18:40:00|304.51|304.26|304.66|304.46|304.66|304.46|304.46|304.26|5
1680029100000|2023-03-28 18:45:00|304.71|304.51|304.61|304.41|304.81|304.66|304.61|304.41|11
1680029400000|2023-03-28 18:50:00|304.66|304.46|304.51|304.36|304.71|304.51|304.51|304.36|3
1680029700000|2023-03-28 18:55:00|304.46|304.31|304.46|304.31|304.46|304.36|304.46|304.31|8
1680030000000|2023-03-28 19:00:00|304.51|304.36|304.66|304.46|304.71|304.56|304.51|304.36|14
1680030300000|2023-03-28 19:05:00|304.71|304.51|304.81|304.61|304.81|304.66|304.66|304.46|2
1680030600000|2023-03-28 19:10:00|304.76|304.66|304.86|304.66|304.86|304.71|304.71|304.56|58
1680030900000|2023-03-28 19:15:00|304.81|304.71|304.91|304.71|304.91|304.76|304.76|304.56|42
1680031200000|2023-03-28 19:20:00|304.86|304.66|304.86|304.71|304.91|304.76|304.81|304.61|14
1680031500000|2023-03-28 19:25:00|304.81|304.66|304.76|304.56|304.86|304.71|304.66|304.46|26
1680031800000|2023-03-28 19:30:00|304.71|304.51|304.81|304.61|304.86|304.71|304.61|304.46|6
1680032100000|2023-03-28 19:35:00|304.86|304.66|304.86|304.66|304.96|304.76|304.71|304.51|11
1680032400000|2023-03-28 19:40:00|304.81|304.61|304.91|304.71|304.96|304.76|304.81|304.61|3
1680032700000|2023-03-28 19:45:00|304.86|304.66|304.86|304.66|304.86|304.66|304.71|304.56|11
1680033000000|2023-03-28 19:50:00|304.91|304.71|304.91|304.71|305.11|304.91|304.86|304.66|10
1680033300000|2023-03-28 19:55:00|304.86|304.76|304.71|304.56|304.91|304.76|304.66|304.51|7
1680033600000|2023-03-28 20:00:00|304.76|304.61|304.96|304.76|305.01|304.81|304.76|304.56|4
1680033900000|2023-03-28 20:05:00|305.01|304.81|304.96|304.76|305.01|304.81|304.96|304.76|1
1680034200000|2023-03-28 20:10:00|304.91|304.81|304.96|304.76|305.01|304.81|304.91|304.76|0
1680034500000|2023-03-28 20:15:00|305.01|304.81|305.01|304.81|305.01|304.81|305.01|304.81|3
1680034800000|2023-03-28 20:20:00||304.76||304.81||304.81||304.76|0
1680035400000|2023-03-28 20:30:00||304.86||304.81||304.86||304.81|0
1680035700000|2023-03-28 20:35:00|305.06|304.86|305.01|304.81|305.06|304.86|304.96|304.81|4
1680036000000|2023-03-28 20:40:00|305.06|304.86|305.01|304.81|305.06|304.86|305.01|304.81|6
1680036300000|2023-03-28 20:45:00|305.06|304.86|305.11|304.86|305.11|304.91|305.01|304.81|6
1680036600000|2023-03-28 20:50:00||304.91||304.86||304.91||304.86|0
1680036900000|2023-03-28 20:55:00|305.16|304.81|305.11|304.81|305.16|304.91|305.11|304.81|5
1680037200000|2023-03-28 21:00:00|305.16|304.66|305.51|304.36|305.51|304.66|305.16|304.31|0
1680037500000|2023-03-28 21:05:00|305.46|304.16|305.51|304.41|305.51|304.41|305.46|304.16|0
1680037800000|2023-03-28 21:10:00|305.21|304.61|305.31|304.71|305.31|304.71|305.21|304.61|0
1680038400000|2023-03-28 21:20:00|305.21|304.61|305.31|304.71|305.31|304.71|305.21|304.61|0
1680038700000|2023-03-28 21:25:00|305.21|304.61|305.31|304.71|305.31|304.71|305.21|304.61|0
1680040200000|2023-03-28 21:50:00|305.21|304.61|305.21|304.61|305.21|304.61|305.21|304.61|0
1680040500000|2023-03-28 21:55:00|305.31|304.71|305.31|304.71|305.31|304.71|305.21|304.61|0
1680040800000|2023-03-28 22:00:00|305.21|304.61|305.21|304.61|305.31|304.71|305.21|304.61|0
1680041100000|2023-03-28 22:05:00|305.31|304.71|305.31|304.71|305.31|304.71|305.21|304.61|0
1680043200000|2023-03-28 22:40:00|305.21|304.61|305.21|304.61|305.31|304.71|305.21|304.61|0
1680043500000|2023-03-28 22:45:00|305.31|304.71|305.21|304.61|305.31|304.71|305.21|304.61|0
1680043800000|2023-03-28 22:50:00|305.31|304.71|305.21|304.61|305.31|304.71|305.21|304.61|0
1680044400000|2023-03-28 23:00:00|305.31|304.71|305.31|304.71|305.31|304.71|305.21|304.61|0
1680044700000|2023-03-28 23:05:00|305.21|304.61|305.31|304.71|305.31|304.71|305.21|304.61|0
1680045000000|2023-03-28 23:10:00|305.21|304.61|305.31|304.71|305.31|304.71|305.21|304.61|0
1680046800000|2023-03-28 23:40:00|305.41|304.81|305.41|304.81|305.41|304.81|305.41|304.81|0
1680047100000|2023-03-28 23:45:00|305.51|304.91|305.41|304.81|305.51|304.91|305.41|304.81|451
1680047400000|2023-03-28 23:50:00|305.51|304.91|305.51|304.91|305.51|304.91|305.41|304.81|0
1680047700000|2023-03-28 23:55:00|305.41|304.81|305.51|304.91|305.51|304.91|305.41|304.81|0
1680048000000|2023-03-29 00:00:00|305.41|304.81|305.51|304.91|305.51|304.91|305.41|304.81|0
1680048300000|2023-03-29 00:05:00|305.41|304.81|305.51|304.91|305.61|305.01|305.41|304.81|0
1680048600000|2023-03-29 00:10:00|305.61|305.01|305.61|305.01|305.61|305.01|305.51|304.91|0
1680048900000|2023-03-29 00:15:00|305.51|304.91|305.51|304.91|305.61|305.01|305.51|304.91|0
1680049500000|2023-03-29 00:25:00|305.61|305.01|305.51|304.91|305.61|305.01|305.51|304.91|0
1680049800000|2023-03-29 00:30:00|305.71|304.96|305.16|305.01|305.76|305.46|305.16|304.96|1749
1680050100000|2023-03-29 00:35:00|305.11|304.96|304.95|304.8|305.16|305.01|304.81|304.66|1320
1680050400000|2023-03-29 00:40:00|305|304.85|305.05|304.9|305.1|304.9|304.95|304.8|143
1680050700000|2023-03-29 00:45:00|305.1|304.95|305.3|305.15|305.35|305.2|304.95|304.8|293
1680051000000|2023-03-29 00:50:00|305.35|305.2|305.3|305.15|305.5|305.3|305.3|305.15|185
1680051300000|2023-03-29 00:55:00|305.35|305.2|304.65|304.5|305.35|305.2|304.65|304.5|636
1680051600000|2023-03-29 01:00:00|304.6|304.45|304.15|303.95|304.6|304.45|303.8|303.65|1130
1680051900000|2023-03-29 01:05:00|304.2|304|304.6|304.4|304.85|304.65|304.15|303.95|585
1680052200000|2023-03-29 01:10:00|304.55|304.45|304.8|304.65|304.95|304.75|304.5|304.35|359
1680052500000|2023-03-29 01:15:00|304.85|304.7|305.3|305.1|305.4|305.25|304.7|304.55|542
1680052800000|2023-03-29 01:20:00|305.25|305.05|305.75|305.6|305.9|305.7|305.1|304.95|413
1680053100000|2023-03-29 01:25:00|305.85|305.55|305.9|305.7|306|305.85|305.55|305.4|315
1680053400000|2023-03-29 01:30:00|305.85|305.75|305.6|305.4|306|305.85|305.6|305.4|321
1680053700000|2023-03-29 01:35:00|305.55|305.45|305.4|305.2|305.6|305.45|305.35|305.15|371
1680054000000|2023-03-29 01:40:00|305.35|305.25|305|304.85|305.5|305.3|305|304.85|260
1680054300000|2023-03-29 01:45:00|304.95|304.8|304.85|304.7|305.15|304.95|304.85|304.7|181
1680054600000|2023-03-29 01:50:00|304.9|304.75|304.9|304.75|305|304.8|304.65|304.45|221
1680054900000|2023-03-29 01:55:00|304.85|304.7|304.65|304.5|305|304.85|304.65|304.45|233
1680055200000|2023-03-29 02:00:00|304.7|304.55|304.55|304.4|304.8|304.65|304.55|304.4|183
1680055500000|2023-03-29 02:05:00|304.6|304.45|304.65|304.5|304.7|304.55|304.45|304.3|321
1680055800000|2023-03-29 02:10:00|304.6|304.45|304.4|304.25|304.6|304.45|304.4|304.25|135
1680056100000|2023-03-29 02:15:00|304.45|304.3|304.4|304.25|304.55|304.4|304.4|304.25|235
1680056400000|2023-03-29 02:20:00|304.45|304.3|304.15|304|304.45|304.3|304.15|304|724
1680056700000|2023-03-29 02:25:00|304.2|304.05|304.05|303.9|304.25|304.1|304.05|303.9|795
1680057000000|2023-03-29 02:30:00|304.1|303.95|304.25|304.1|304.25|304.1|303.95|303.8|358
1680057300000|2023-03-29 02:35:00|304.3|304.15|304.25|304.1|304.4|304.25|304.05|303.9|4891
1680057600000|2023-03-29 02:40:00|304.3|304.15|304.5|304.35|304.5|304.35|304.25|304.1|505
1680057900000|2023-03-29 02:45:00|304.45|304.3|304.4|304.25|304.6|304.45|304.35|304.15|306
1680058200000|2023-03-29 02:50:00|304.45|304.3|304.15|304|304.5|304.3|304.15|304|287
1680058500000|2023-03-29 02:55:00|304.2|304.05|304.25|304.1|304.25|304.1|304.15|304|536
1680058800000|2023-03-29 03:00:00|304.3|304.05|304.5|304.35|304.55|304.35|304.3|304.05|249
1680059100000|2023-03-29 03:05:00|304.55|304.4|304.55|304.4|304.6|304.4|304.45|304.25|465
1680059400000|2023-03-29 03:10:00|304.5|304.35|304.5|304.35|304.55|304.4|304.5|304.3|288
1680059700000|2023-03-29 03:15:00|304.55|304.4|304.6|304.45|304.65|304.5|304.55|304.4|181
1680060000000|2023-03-29 03:20:00|304.65|304.5|304.25|304.1|304.65|304.5|304.2|304.05|327
1680060300000|2023-03-29 03:25:00|304.3|304.05|304.55|304.4|304.55|304.4|304.2|304.05|243
1680060600000|2023-03-29 03:30:00|304.6|304.45|304.5|304.35|304.6|304.45|304.4|304.2|2170
1680060900000|2023-03-29 03:35:00|304.55|304.4|304.5|304.35|304.6|304.4|304.45|304.3|157
1680061200000|2023-03-29 03:40:00|304.55|304.4|304.75|304.6|304.85|304.65|304.5|304.35|415
1680061500000|2023-03-29 03:45:00|304.7|304.55|304.8|304.6|304.85|304.7|304.7|304.55|222
1680061800000|2023-03-29 03:50:00|304.75|304.65|304.8|304.65|304.9|304.7|304.75|304.6|196
1680062100000|2023-03-29 03:55:00|304.75|304.6|304.6|304.45|304.75|304.6|304.6|304.45|215
1680062400000|2023-03-29 04:00:00|304.65|304.5|304.65|304.5|304.7|304.55|304.65|304.5|134
1680062700000|2023-03-29 04:05:00|304.6|304.45|304.8|304.65|304.85|304.7|304.6|304.45|233
1680063000000|2023-03-29 04:10:00|304.75|304.6|304.8|304.65|304.8|304.65|304.75|304.6|97
1680063300000|2023-03-29 04:15:00|304.85|304.7|304.8|304.65|304.85|304.7|304.8|304.65|155
1680063600000|2023-03-29 04:20:00|304.85|304.7|304.85|304.7|304.85|304.7|304.85|304.7|2292
1680063900000|2023-03-29 04:25:00|304.8|304.65|304.8|304.65|304.85|304.7|304.8|304.65|85
1680064200000|2023-03-29 04:30:00|304.85|304.7|304.9|304.75|304.95|304.8|304.8|304.7|141
1680064500000|2023-03-29 04:35:00|304.95|304.8|304.9|304.75|304.95|304.8|304.85|304.7|661
1680064800000|2023-03-29 04:40:00|||||||||61
1680065100000|2023-03-29 04:45:00|304.95|304.8|304.95|304.8|305|304.85|304.95|304.8|178
1680065400000|2023-03-29 04:50:00|305|304.85|305|304.8|305|304.85|304.95|304.8|180
1680065700000|2023-03-29 04:55:00|304.95|304.85|304.9|304.75|305|304.85|304.9|304.75|122
1680066000000|2023-03-29 05:00:00|304.85|304.7|305|304.85|305.05|304.85|304.65|304.5|1755
1680066300000|2023-03-29 05:05:00|305.05|304.9|305.3|305.15|305.35|305.15|305|304.85|329
1680066600000|2023-03-29 05:10:00|305.35|305.2|305.1|304.9|305.35|305.2|305.05|304.9|298
1680066900000|2023-03-29 05:15:00|305.05|304.95|305|304.85|305.1|304.95|304.9|304.75|2350
1680067200000|2023-03-29 05:20:00|305.05|304.9|305.15|305|305.35|305.2|305.05|304.9|188
1680067500000|2023-03-29 05:25:00|305.1|304.95|305.05|304.9|305.1|304.95|304.95|304.8|195
1680067800000|2023-03-29 05:30:00|305|304.85|305.25|305.1|305.25|305.1|305|304.85|178
1680068100000|2023-03-29 05:35:00|305.3|305.15|305.25|305.1|305.35|305.2|305.2|305.05|147
1680068400000|2023-03-29 05:40:00|305.15|305|305.15|304.95|305.2|305.05|305.1|304.95|333
1680068700000|2023-03-29 05:45:00|305.2|305|305.25|305.05|305.25|305.05|305.15|305|148
1680069000000|2023-03-29 05:50:00|305.2|305.1|305.35|305.2|305.35|305.2|305.2|305.1|161
1680069300000|2023-03-29 05:55:00|305.4|305.25|305.4|305.25|305.45|305.3|305.3|305.15|227
1680069600000|2023-03-29 06:00:00|305.45|305.3|305.4|305.25|305.5|305.3|305.3|305.15|216
1680069900000|2023-03-29 06:05:00|305.35|305.2|305.3|305.15|305.35|305.2|305.2|305.05|290
1680070200000|2023-03-29 06:10:00|305.35|305.2|305.4|305.25|305.45|305.3|305.3|305.15|240
1680070500000|2023-03-29 06:15:00|305.35|305.2|305.15|305|305.4|305.2|305.15|305|199
1680070800000|2023-03-29 06:20:00|305.05|304.9|305.1|304.95|305.1|304.95|304.85|304.7|282
1680071100000|2023-03-29 06:25:00|305.15|305|305.2|305.05|305.25|305.1|305.15|305|99
1680071400000|2023-03-29 06:30:00|305.15|305|305.25|305.1|305.25|305.1|305.1|304.95|190
1680071700000|2023-03-29 06:35:00|305.2|305.05|305.2|305.05|305.25|305.05|305.15|305|1361
1680072000000|2023-03-29 06:40:00|305.25|305.1|305.25|305.1|305.25|305.1|305.2|305.05|876
1680072300000|2023-03-29 06:45:00|304.79|304.69|304.94|304.79|304.94|304.79|304.74|304.59|109
1680072600000|2023-03-29 06:50:00|304.99|304.84|304.94|304.79|305.04|304.89|304.89|304.74|95
1680072900000|2023-03-29 06:55:00|304.89|304.74|304.99|304.84|304.99|304.84|304.89|304.74|126
1680073200000|2023-03-29 07:00:00|305.04|304.89|305.04|304.89|305.24|305.09|305.04|304.84|195
1680073500000|2023-03-29 07:05:00|305.09|304.94|305.09|304.94|305.24|305.04|304.99|304.84|171
1680073800000|2023-03-29 07:10:00|305.04|304.89|304.89|304.69|305.09|304.94|304.79|304.64|131
1680074100000|2023-03-29 07:15:00|305.35|305.2|305.15|305|305.4|305.25|305.15|305|315
1680074400000|2023-03-29 07:20:00|305.2|305.05|305.1|304.95|305.3|305.15|305.1|304.95|195
1680074700000|2023-03-29 07:25:00|305.15|305|305.35|305.2|305.4|305.25|305.1|305|235
1680075000000|2023-03-29 07:30:00|305.4|305.25|305.2|305.05|305.4|305.25|305.2|305.05|258
1680075300000|2023-03-29 07:35:00|305.25|305.1|305.25|305.1|305.25|305.1|305.15|305|154
1680075600000|2023-03-29 07:40:00|305.3|305.15|305.25|305.1|305.35|305.2|305.25|305.1|252
1680075900000|2023-03-29 07:45:00|305.3|305.15|305.45|305.3|305.5|305.35|305.3|305.15|184
1680076200000|2023-03-29 07:50:00|305.5|305.35|305.4|305.25|305.5|305.35|305.35|305.2|131
1680076500000|2023-03-29 07:55:00|305.35|305.2|305.45|305.3|305.5|305.3|305.3|305.15|208
1680076800000|2023-03-29 08:00:00|305.5|305.25|305.35|305.2|305.5|305.25|305.35|305.2|128
1680077100000|2023-03-29 08:05:00|305.4|305.25|305.55|305.4|305.6|305.4|305.4|305.25|258
1680077400000|2023-03-29 08:10:00|305.5|305.35|305.55|305.4|305.55|305.4|305.45|305.25|175
1680077700000|2023-03-29 08:15:00|305.6|305.45|305.6|305.45|305.65|305.5|305.55|305.4|179
1680078000000|2023-03-29 08:20:00|305.65|305.5|305.7|305.55|305.7|305.55|305.65|305.5|133
1680078300000|2023-03-29 08:25:00|305.65|305.5|305.6|305.45|305.7|305.55|305.55|305.4|318
1680078600000|2023-03-29 08:30:00|305.65|305.5|305.75|305.6|305.8|305.65|305.65|305.45|262
1680078900000|2023-03-29 08:35:00|305.8|305.65|305.8|305.65|305.85|305.7|305.75|305.6|105
1680079200000|2023-03-29 08:40:00|305.75|305.6|305.75|305.6|305.8|305.6|305.7|305.55|175
1680079500000|2023-03-29 08:45:00|305.8|305.65|305.75|305.6|305.8|305.65|305.7|305.55|111
1680079800000|2023-03-29 08:50:00|305.8|305.65|305.75|305.6|305.85|305.7|305.75|305.6|130
1680080100000|2023-03-29 08:55:00|305.7|305.55|305.65|305.5|305.75|305.6|305.6|305.45|310
1680080400000|2023-03-29 09:00:00|305.7|305.55|305.65|305.5|305.7|305.55|305.5|305.35|1087
1680080700000|2023-03-29 09:05:00|305.7|305.45|305.75|305.55|305.8|305.6|305.55|305.4|273
1680081000000|2023-03-29 09:10:00|305.7|305.6|305.65|305.4|305.75|305.6|305.65|305.35|42
1680081300000|2023-03-29 09:15:00|305.6|305.45|305.6|305.4|305.7|305.5|305.6|305.35|41
1680081600000|2023-03-29 09:20:00|305.85|305.25|305.85|305.25|305.85|305.25|305.85|305.25|0
1680081900000|2023-03-29 09:25:00|305.95|305.35|305.85|305.25|305.95|305.35|305.85|305.25|4
1680082200000|2023-03-29 09:30:00|305.44|304.84|305.44|304.84|305.44|304.84|305.34|304.74|0
1680082500000|2023-03-29 09:35:00|305.34|304.74|305.44|304.84|305.44|304.84|305.34|304.74|0
1680082800000|2023-03-29 09:40:00|305.34|304.74|305.34|304.74|305.44|304.84|305.34|304.74|0
1680083100000|2023-03-29 09:45:00|305.95|305.35|305.95|305.35|305.95|305.35|305.85|305.25|0
1680083400000|2023-03-29 09:50:00|305.9|305.8|305.9|305.7|305.95|305.8|305.8|305.65|58
1680083700000|2023-03-29 09:55:00|305.95|305.75|305.9|305.7|306|305.85|305.9|305.7|59
1680084000000|2023-03-29 10:00:00|305.95|305.75|305.75|305.55|305.95|305.75|305.65|305.5|42
1680084300000|2023-03-29 10:05:00|305.7|305.6|305.8|305.6|305.8|305.6|305.7|305.55|60
1680084600000|2023-03-29 10:10:00|305.75|305.55|305.75|305.6|305.8|305.6|305.7|305.55|12
1680084900000|2023-03-29 10:15:00|305.8|305.55|305.7|305.55|305.8|305.55|305.7|305.55|6
1680085200000|2023-03-29 10:20:00|305.65|305.5|305.75|305.6|305.8|305.65|305.65|305.5|19
1680085500000|2023-03-29 10:25:00|305.8|305.65|305.8|305.65|305.85|305.7|305.8|305.6|11
1680085800000|2023-03-29 10:30:00|305.85|305.7|305.85|305.65|305.85|305.7|305.8|305.65|19
1680086100000|2023-03-29 10:35:00|305.8|305.6|305.8|305.65|305.85|305.65|305.8|305.6|9
1680086400000|2023-03-29 10:40:00|305.85|305.7|305.75|305.6|305.85|305.7|305.75|305.6|10
1680086700000|2023-03-29 10:45:00|305.44|305.34|305.59|305.39|305.59|305.39|305.44|305.34|1
1680087000000|2023-03-29 10:50:00|305.54|305.34|305.54|305.34|305.59|305.39|305.49|305.34|2
1680087300000|2023-03-29 10:55:00|305.49|305.39|305.49|305.29|305.59|305.39|305.44|305.29|0
1680087600000|2023-03-29 11:00:00|305.44|305.24|305.44|305.29|305.49|305.29|305.39|305.24|0
1680087900000|2023-03-29 11:05:00|305.39|305.24|305.39|305.24|305.39|305.24|305.39|305.24|4
1680088200000|2023-03-29 11:10:00|305.44|305.29|305.54|305.39|305.64|305.44|305.44|305.29|9
1680088500000|2023-03-29 11:15:00|305.9|305.75|305.8|305.65|305.95|305.8|305.8|305.6|36
1680088800000|2023-03-29 11:20:00|305.75|305.6|305.8|305.6|305.8|305.6|305.7|305.55|6
1680089100000|2023-03-29 11:25:00|305.75|305.55|305.7|305.5|305.8|305.55|305.65|305.5|9
1680089400000|2023-03-29 11:30:00|305.75|305.55|305.8|305.6|305.8|305.65|305.7|305.5|14
1680089700000|2023-03-29 11:35:00|305.75|305.55|305.75|305.55|305.75|305.6|305.65|305.5|22
1680090000000|2023-03-29 11:40:00|305.8|305.6|305.75|305.55|305.8|305.65|305.65|305.5|63
1680090300000|2023-03-29 11:45:00|305.7|305.6|305.75|305.6|305.8|305.65|305.7|305.55|14
1680090600000|2023-03-29 11:50:00|305.7|305.55|305.7|305.55|305.75|305.6|305.7|305.55|7
1680090900000|2023-03-29 11:55:00|305.65|305.5|305.65|305.5|305.7|305.55|305.65|305.5|10
1680091200000|2023-03-29 12:00:00|305.44|305.29|305.39|305.24|305.49|305.34|305.39|305.24|3
1680091500000|2023-03-29 12:05:00|305.34|305.19|305.24|305.09|305.39|305.24|305.24|305.04|3
1680091800000|2023-03-29 12:10:00|305.19|305.04|305.14|304.99|305.24|305.09|305.14|304.94|2
1680092100000|2023-03-29 12:15:00|305.45|305.3|305.45|305.3|305.5|305.3|305.4|305.25|31
1680092400000|2023-03-29 12:20:00|305.5|305.35|305.5|305.35|305.55|305.4|305.45|305.3|2
1680092700000|2023-03-29 12:25:00|305.55|305.4|305.6|305.4|305.65|305.5|305.5|305.4|12
1680093000000|2023-03-29 12:30:00|305.34|305.14|305.29|305.14|305.34|305.19|305.29|305.09|0
1680093300000|2023-03-29 12:35:00|305.24|305.09|305.24|305.04|305.24|305.14|305.24|305.04|1
1680093600000|2023-03-29 12:40:00|305.19|305.09|305.24|305.04|305.24|305.09|305.19|305.04|0
1680093900000|2023-03-29 12:45:00|305.55|305.4|305.65|305.5|305.65|305.5|305.55|305.4|11
1680094200000|2023-03-29 12:50:00|305.6|305.45|305.85|305.65|305.9|305.7|305.6|305.45|8
1680094500000|2023-03-29 12:55:00|305.8|305.6|305.85|305.7|305.85|305.7|305.8|305.6|8
1680094800000|2023-03-29 13:00:00|305.59|305.44|305.64|305.44|305.64|305.49|305.54|305.39|1
1680095100000|2023-03-29 13:05:00|305.69|305.49|305.69|305.54|305.69|305.54|305.64|305.44|1
1680095400000|2023-03-29 13:10:00|305.74|305.49|305.69|305.54|305.79|305.59|305.69|305.49|0
1680095700000|2023-03-29 13:15:00|305.95|305.85|306.05|305.9|306.1|305.95|305.95|305.8|54
1680096000000|2023-03-29 13:20:00|306.1|305.95|306.15|305.95|306.2|306.05|306.05|305.9|79
1680096300000|2023-03-29 13:25:00|306.1|306|306.3|306.15|306.35|306.15|306.1|305.95|73
1680096600000|2023-03-29 13:30:00|306.25|306.1|306.4|306.2|306.55|306.4|306.15|306|253
1680096900000|2023-03-29 13:35:00|306.45|306.25|306.35|306.2|306.6|306.4|306.2|306.05|72
1680097200000|2023-03-29 13:40:00|306.4|306.25|306.65|306.5|306.7|306.5|306.35|306.2|62
1680097500000|2023-03-29 13:45:00|306.7|306.55|307.05|306.9|307.1|306.95|306.6|306.4|130
1680097800000|2023-03-29 13:50:00|307.1|306.85|307.1|306.95|307.25|307.05|307.05|306.85|60
1680098100000|2023-03-29 13:55:00|307.15|307|307.2|307.05|307.2|307.05|307.05|306.9|57
1680098400000|2023-03-29 14:00:00|307.25|307.1|307.3|307.1|307.4|307.25|307.2|307.05|81
1680098700000|2023-03-29 14:05:00|307.25|307.15|307.1|306.95|307.35|307.2|307.1|306.9|155
1680099000000|2023-03-29 14:10:00|307.05|306.9|307.05|306.85|307.15|307|307|306.85|101
1680099300000|2023-03-29 14:15:00|306.59|306.39|306.69|306.49|306.79|306.64|306.54|306.39|16
1680099600000|2023-03-29 14:20:00|306.74|306.54|306.59|306.39|306.74|306.59|306.54|306.39|5
1680099900000|2023-03-29 14:25:00|306.64|306.44|306.59|306.39|306.64|306.44|306.54|306.34|13
1680100200000|2023-03-29 14:30:00|306.8|306.65|306.75|306.6|306.8|306.7|306.75|306.55|113
1680100500000|2023-03-29 14:35:00|306.85|306.65|306.55|306.35|306.95|306.8|306.4|306.25|119
1680100800000|2023-03-29 14:40:00|306.5|306.3|306.4|306.25|306.6|306.4|306.4|306.25|42
1680101100000|2023-03-29 14:45:00|306.35|306.2|306.35|306.2|306.55|306.4|306.35|306.2|121
1680101400000|2023-03-29 14:50:00|306.4|306.25|306.4|306.25|306.45|306.3|306.35|306.2|30
1680101700000|2023-03-29 14:55:00|306.35|306.2|306.2|306.05|306.45|306.3|306.15|306|94
1680102000000|2023-03-29 15:00:00|305.84|305.74|305.89|305.69|305.94|305.74|305.79|305.64|21
1680102300000|2023-03-29 15:05:00|305.94|305.74|305.99|305.79|306.04|305.84|305.89|305.74|4
1680102600000|2023-03-29 15:10:00|305.94|305.74|306.04|305.84|306.04|305.84|305.94|305.74|1
1680102900000|2023-03-29 15:15:00|306.35|306.2|306.35|306.2|306.45|306.3|306.35|306.2|51
1680103200000|2023-03-29 15:20:00|306.4|306.25|306.45|306.25|306.5|306.35|306.35|306.2|27
1680103500000|2023-03-29 15:25:00|306.4|306.3|306.45|306.25|306.45|306.3|306.4|306.2|25
1680103800000|2023-03-29 15:30:00|306.4|306.3|306.65|306.5|306.65|306.5|306.4|306.25|62
1680104100000|2023-03-29 15:35:00|306.7|306.55|306.75|306.55|306.85|306.7|306.65|306.5|24
1680104400000|2023-03-29 15:40:00|306.8|306.6|306.7|306.5|306.8|306.65|306.65|306.5|22
1680104700000|2023-03-29 15:45:00|306.75|306.55|306.95|306.8|306.95|306.8|306.75|306.5|21
1680105000000|2023-03-29 15:50:00|307|306.85|306.95|306.75|307|306.85|306.9|306.7|76
1680105300000|2023-03-29 15:55:00|306.9|306.8|306.95|306.75|307|306.85|306.9|306.75|10
1680105600000|2023-03-29 16:00:00|306.9|306.8|307|306.8|307.05|306.85|306.9|306.75|19
1680105900000|2023-03-29 16:05:00|306.95|306.75|307.05|306.85|307.05|306.85|306.85|306.7|34
1680106200000|2023-03-29 16:10:00|307|306.9|307.15|307|307.15|307|307|306.85|16
1680106500000|2023-03-29 16:15:00|307.1|306.95|307.05|306.9|307.1|307|307.05|306.85|14
1680106800000|2023-03-29 16:20:00|307.1|306.95|307.1|306.9|307.15|307|307.05|306.85|4
1680107100000|2023-03-29 16:25:00|307.05|306.85|307|306.85|307.1|306.9|307|306.8|11
1680107400000|2023-03-29 16:30:00|307.05|306.9|307|306.85|307.1|306.95|306.95|306.8|27
1680107700000|2023-03-29 16:35:00|307.05|306.9|307.1|306.95|307.15|307|307|306.85|21
1680108000000|2023-03-29 16:40:00|307.15|307|306.95|306.8|307.15|307|306.95|306.8|10
1680108300000|2023-03-29 16:45:00|306.9|306.75|306.9|306.7|306.9|306.75|306.8|306.6|9
1680108600000|2023-03-29 16:50:00|306.95|306.75|306.85|306.65|306.95|306.8|306.85|306.65|3
1680108900000|2023-03-29 16:55:00|306.8|306.7|306.75|306.55|306.8|306.7|306.7|306.5|3
1680109200000|2023-03-29 17:00:00|306.7|306.6|306.8|306.65|306.8|306.65|306.7|306.5|5
1680109500000|2023-03-29 17:05:00|306.9|306.7|306.95|306.8|306.95|306.8|306.9|306.7|10
1680109800000|2023-03-29 17:10:00|306.9|306.75|306.95|306.8|307|306.85|306.9|306.75|18
1680110100000|2023-03-29 17:15:00|306.49|306.34|306.49|306.29|306.54|306.39|306.44|306.29|5
1680110400000|2023-03-29 17:20:00|306.44|306.34|306.54|306.39|306.54|306.39|306.44|306.24|0
1680110700000|2023-03-29 17:25:00|306.59|306.34|306.74|306.54|306.74|306.54|306.59|306.34|5
1680111000000|2023-03-29 17:30:00|307.05|306.9|307|306.8|307.1|306.95|306.95|306.8|10
1680111300000|2023-03-29 17:35:00|306.95|306.85|306.8|306.6|307|306.85|306.8|306.6|13
1680111600000|2023-03-29 17:40:00|306.85|306.65|306.8|306.6|306.85|306.7|306.75|306.6|3
1680111900000|2023-03-29 17:45:00|306.75|306.55|306.75|306.6|306.85|306.65|306.75|306.55|4
1680112200000|2023-03-29 17:50:00|306.8|306.65|306.8|306.65|306.9|306.7|306.8|306.6|4
1680112500000|2023-03-29 17:55:00|306.75|306.6|306.8|306.6|306.8|306.6|306.7|306.5|12
1680112800000|2023-03-29 18:00:00|306.75|306.55|306.7|306.55|306.8|306.6|306.65|306.5|6
1680113100000|2023-03-29 18:05:00|306.75|306.6|306.8|306.6|306.8|306.65|306.7|306.5|19
1680113400000|2023-03-29 18:10:00|306.85|306.65|306.9|306.7|306.9|306.7|306.75|306.6|20
1680113700000|2023-03-29 18:15:00|306.85|306.65|306.85|306.6|306.85|306.7|306.75|306.55|29
1680114000000|2023-03-29 18:20:00|306.7|306.55|306.95|306.8|306.95|306.8|306.7|306.55|46
1680114300000|2023-03-29 18:25:00|307|306.75|306.95|306.8|307|306.8|306.9|306.75|13
1680114600000|2023-03-29 18:30:00|306.49|306.34|306.59|306.44|306.59|306.44|306.49|306.34|16
1680114900000|2023-03-29 18:35:00|306.64|306.49|306.64|306.44|306.69|306.49|306.64|306.44|6
1680115200000|2023-03-29 18:40:00|306.59|306.49|306.84|306.64|306.84|306.64|306.59|306.44|0
1680115500000|2023-03-29 18:45:00|306.79|306.59|306.89|306.74|306.94|306.74|306.79|306.59|3
1680115800000|2023-03-29 18:50:00|306.84|306.69|306.79|306.64|306.89|306.69|306.59|306.44|29
1680116100000|2023-03-29 18:55:00|306.84|306.59|306.74|306.54|306.84|306.64|306.74|306.54|163
1680116400000|2023-03-29 19:00:00|307.05|306.9|307.05|306.85|307.2|307.05|306.9|306.7|94
1680116700000|2023-03-29 19:05:00|307|306.8|307.15|307|307.2|307|307|306.8|48
1680117000000|2023-03-29 19:10:00|307.2|306.95|307.2|307.05|307.25|307.1|307.15|306.95|30
1680117300000|2023-03-29 19:15:00|307.25|307|307.4|307.2|307.4|307.2|307.25|307|28
1680117600000|2023-03-29 19:20:00|307.35|307.25|307.4|307.25|307.4|307.25|307.35|307.2|20
1680117900000|2023-03-29 19:25:00|307.35|307.2|307.4|307.25|307.4|307.25|307.3|307.1|31
1680118200000|2023-03-29 19:30:00|307.35|307.2|307.25|307.1|307.35|307.2|307.25|307.1|31
1680118500000|2023-03-29 19:35:00|307.2|307.05|307.2|307.05|307.2|307.05|307.2|307|27
1680118800000|2023-03-29 19:40:00|307.15|307|307.3|307.15|307.3|307.15|307.15|307|29
1680119100000|2023-03-29 19:45:00|307.35|307.2|307.4|307.25|307.4|307.25|307.3|307.15|17
1680119400000|2023-03-29 19:50:00|307.35|307.2|307.45|307.3|307.45|307.3|307.35|307.15|10
1680119700000|2023-03-29 19:55:00|307.4|307.25|307.35|307.2|307.4|307.3|307.3|307.15|390
1680120000000|2023-03-29 20:00:00|307.4|307.25|307.3|307.1|307.4|307.25|307.2|307.05|60
1680120300000|2023-03-29 20:05:00|307.25|307.05|307.25|307.05|307.3|307.1|307.2|307.05|6
1680120600000|2023-03-29 20:10:00|307.2|307.1|307.25|307.1|307.3|307.1|307.2|307.05|29
1680120900000|2023-03-29 20:15:00|307.3|307.15|307.3|307.1|307.3|307.15|307.25|307.1|8
1680121500000|2023-03-29 20:25:00||307.15||307.1||307.15||307.1|2
1680121800000|2023-03-29 20:30:00||307.15||307.1||307.15||307.1|2
1680122100000|2023-03-29 20:35:00||307.15||307.1||307.15||307.1|0
1680122400000|2023-03-29 20:40:00|307.35|307.15|307.25|307.1|307.35|307.15|307.25|307.1|25
1680122700000|2023-03-29 20:45:00|307.3|307.05|307.2|307.05|307.3|307.1|307.2|307.05|6
1680123000000|2023-03-29 20:50:00|307.25||307.2||307.25||307.2||3
1680123300000|2023-03-29 20:55:00|307.15|307|307.15|306.85|307.3|307|307.15|306.85|25
1680123600000|2023-03-29 21:00:00|307.45|306.8|307.45|306.65|307.45|306.8|307.45|306.65|5
1680123900000|2023-03-29 21:05:00|307.35||307.45||307.45||307.3||0
1680124200000|2023-03-29 21:10:00|307.35|306.85|307.35|306.75|307.35|306.85|307.35|306.75|2
1680127200000|2023-03-29 22:00:00|307.25|306.65|307.25|306.65|307.25|306.65|307.25|306.65|0
1680127500000|2023-03-29 22:05:00|307.35|306.75|307.35|306.75|307.45|306.85|307.25|306.65|0
1680127800000|2023-03-29 22:10:00|307.45|306.85|307.35|306.75|307.45|306.85|307.35|306.75|0
1680129000000|2023-03-29 22:30:00|307.25|306.65|307.25|306.65|307.35|306.75|307.25|306.65|0
1680130800000|2023-03-29 23:00:00|307.35|306.75|307.25|306.65|307.35|306.75|307.25|306.65|0
1680132600000|2023-03-29 23:30:00|307.15|306.55|307.15|306.55|307.25|306.65|307.15|306.55|0
1680132900000|2023-03-29 23:35:00|307.25|306.65|307.15|306.55|307.25|306.65|307.15|306.55|0
1680133200000|2023-03-29 23:40:00|307.05|306.45|307.05|306.45|307.15|306.55|307.05|306.45|0
1680133500000|2023-03-29 23:45:00|307.15|306.55|307.15|306.55|307.15|306.55|307.05|306.45|0
1680134100000|2023-03-29 23:55:00|307.05|306.45|307.05|306.45|307.15|306.55|307.05|306.45|0
1680134400000|2023-03-30 00:00:00|307.15|306.55|307.05|306.45|307.15|306.55|307.05|306.45|0
1680134700000|2023-03-30 00:05:00|307.15|306.55|307.05|306.45|307.15|306.55|307.05|306.45|0
1680135300000|2023-03-30 00:15:00|307.15|306.55|307.15|306.55|307.15|306.55|307.05|306.45|0
1680135600000|2023-03-30 00:20:00|307.05|306.45|307.15|306.55|307.15|306.55|307.05|306.45|0
1680135900000|2023-03-30 00:25:00|307.05|306.45|307.15|306.55|307.15|306.55|307.05|306.45|0
1680136200000|2023-03-30 00:30:00|307.45|306.8|307.3|307.15|307.45|307.15|306.95|306.8|362
1680136500000|2023-03-30 00:35:00|307.35|307.2|307.5|307.35|307.5|307.35|307.25|307.1|344
1680136800000|2023-03-30 00:40:00|307.45|307.3|307.65|307.5|307.65|307.5|307.45|307.3|476
1680137100000|2023-03-30 00:45:00|307.6|307.45|307.55|307.4|307.65|307.5|307.45|307.3|394
1680137400000|2023-03-30 00:50:00|307.6|307.45|307.6|307.45|307.65|307.5|307.55|307.4|294
1680137700000|2023-03-30 00:55:00|307.55|307.4|307|306.85|307.55|307.4|306.95|306.8|623
1680138000000|2023-03-30 01:00:00|306.8|306.65|307|306.85|307.2|307.05|306.7|306.55|1050
1680138300000|2023-03-30 01:05:00|306.8|306.65|307.2|307.05|307.35|307.2|306.8|306.65|595
1680138600000|2023-03-30 01:10:00|307.15|307|306.7|306.55|307.15|307|306.65|306.5|674
1680138900000|2023-03-30 01:15:00|306.65|306.5|305.95|305.75|306.7|306.55|305.9|305.75|617
1680139200000|2023-03-30 01:20:00|305.9|305.8|305.7|305.55|305.95|305.8|305.7|305.55|751
1680139500000|2023-03-30 01:25:00|305.65|305.5|305.8|305.6|305.85|305.7|305.65|305.5|325
1680139800000|2023-03-30 01:30:00|305.75|305.55|306.05|305.9|306.1|305.9|305.6|305.45|532
1680140100000|2023-03-30 01:35:00|306|305.85|305.85|305.7|306.15|305.95|305.85|305.65|490
1680140400000|2023-03-30 01:40:00|305.8|305.65|305.55|305.4|305.8|305.65|305.45|305.3|431
1680140700000|2023-03-30 01:45:00|305.6|305.45|305.65|305.5|305.75|305.6|305.5|305.35|280
1680141000000|2023-03-30 01:50:00|305.7|305.55|305.55|305.4|305.7|305.55|305.4|305.25|410
1680141300000|2023-03-30 01:55:00|305.6|305.45|305.4|305.2|305.6|305.45|305.25|305.1|393
1680141600000|2023-03-30 02:00:00|305.45|305.25|305.15|305|305.45|305.3|305.15|305|284
1680141900000|2023-03-30 02:05:00|305.25|305.1|305.15|305|305.3|305.15|305.1|304.95|263
1680142200000|2023-03-30 02:10:00|305.1|304.95|305.05|304.85|305.1|304.95|304.85|304.7|330
1680142500000|2023-03-30 02:15:00|305.1|304.9|305.2|305.05|305.2|305.05|305.05|304.85|365
1680142800000|2023-03-30 02:20:00|305.25|305.1|305.35|305.2|305.45|305.3|305.25|305.1|248
1680143100000|2023-03-30 02:25:00|305.4|305.25|305.3|305.15|305.4|305.25|305.2|305.05|231
1680143400000|2023-03-30 02:30:00|305.35|305.2|305.4|305.25|305.5|305.35|305.35|305.2|336
1680143700000|2023-03-30 02:35:00|305.35|305.2|305.25|305.1|305.4|305.25|305.2|305.05|296
1680144000000|2023-03-30 02:40:00|305.2|305.05|305.15|305|305.3|305.15|305.1|304.95|370
1680144300000|2023-03-30 02:45:00|305.1|304.95|304.8|304.65|305.1|304.95|304.75|304.6|281
1680144600000|2023-03-30 02:50:00|304.85|304.6|304.6|304.45|304.9|304.75|304.6|304.45|311
1680144900000|2023-03-30 02:55:00|304.55|304.4|304.5|304.3|304.7|304.55|304.45|304.3|250
1680145200000|2023-03-30 03:00:00|304.45|304.35|304.6|304.45|304.75|304.6|304.45|304.3|191
1680145500000|2023-03-30 03:05:00|304.55|304.4|304.8|304.6|304.85|304.7|304.55|304.4|166
1680145800000|2023-03-30 03:10:00|304.75|304.65|304.75|304.55|304.8|304.65|304.7|304.55|169
1680146100000|2023-03-30 03:15:00|304.7|304.6|304.75|304.6|304.8|304.65|304.65|304.45|409
1680146400000|2023-03-30 03:20:00|304.65|304.5|304.85|304.7|304.95|304.8|304.5|304.35|406
1680146700000|2023-03-30 03:25:00|304.8|304.65|304.6|304.45|304.8|304.65|304.6|304.45|135
1680147000000|2023-03-30 03:30:00|304.55|304.4|304.6|304.45|304.65|304.5|304.5|304.35|223
1680147300000|2023-03-30 03:35:00|304.65|304.5|305.05|304.9|305.15|304.95|304.65|304.5|425
1680147600000|2023-03-30 03:40:00|305.1|304.85|305.3|305.15|305.3|305.15|305.05|304.85|301
1680147900000|2023-03-30 03:45:00|305.25|305.1|305.1|304.95|305.3|305.15|305.05|304.85|265
1680148200000|2023-03-30 03:50:00|305.15|304.9|305.2|305.05|305.25|305.1|305.1|304.9|176
1680148500000|2023-03-30 03:55:00|305.25|305.1|305.35|305.2|305.4|305.25|305.25|305.1|313
1680148800000|2023-03-30 04:00:00|305.3|305.15|305.15|305|305.3|305.15|305.15|305|78
1680149100000|2023-03-30 04:05:00|305.2|305.05|305.35|305.2|305.35|305.2|305.2|305.05|124
1680149400000|2023-03-30 04:10:00|305.3|305.15|305.5|305.35|305.5|305.35|305.3|305.15|121
1680149700000|2023-03-30 04:15:00|305.45|305.3|305.45|305.3|305.45|305.3|305.4|305.25|74
1680150000000|2023-03-30 04:20:00|||||||||49
1680150300000|2023-03-30 04:25:00|305.4|305.25|305.4|305.25|305.45|305.3|305.4|305.25|78
1680150600000|2023-03-30 04:30:00|305.45|305.3|305.5|305.35|305.5|305.35|305.35|305.2|254
1680150900000|2023-03-30 04:35:00|305.45|305.3|305.4|305.25|305.5|305.35|305.35|305.2|116
1680151200000|2023-03-30 04:40:00|305.45|305.3|305.55|305.4|305.55|305.4|305.45|305.3|128
1680151500000|2023-03-30 04:45:00|305.6|305.45|305.6|305.45|305.6|305.45|305.6|305.45|56
1680151800000|2023-03-30 04:50:00|305.65|305.5|305.7|305.55|305.8|305.65|305.65|305.5|242
1680152100000|2023-03-30 04:55:00|305.75|305.5|305.6|305.45|305.75|305.55|305.55|305.4|120
1680152400000|2023-03-30 05:00:00|305.55|305.4|305.6|305.45|305.8|305.65|305.45|305.25|565
1680152700000|2023-03-30 05:05:00|305.55|305.4|305.85|305.7|305.9|305.7|305.55|305.4|304
1680153000000|2023-03-30 05:10:00|305.9|305.65|305.65|305.45|305.9|305.7|305.65|305.45|164
1680153300000|2023-03-30 05:15:00|305.7|305.5|305.85|305.7|305.9|305.75|305.7|305.5|143
1680153600000|2023-03-30 05:20:00|305.8|305.65|306|305.85|306|305.85|305.8|305.65|156
1680153900000|2023-03-30 05:25:00|305.95|305.8|306|305.85|306.05|305.9|305.9|305.75|273
1680154200000|2023-03-30 05:30:00|306.05|305.8|306.2|306.05|306.25|306.1|306.05|305.8|288
1680154500000|2023-03-30 05:35:00|306.15|306|306.25|306.1|306.3|306.15|306.1|305.95|209
1680154800000|2023-03-30 05:40:00|306.3|306.15|306.4|306.25|306.55|306.4|306.25|306.1|392
1680155100000|2023-03-30 05:45:00|306.45|306.3|306.4|306.25|306.5|306.35|306.35|306.2|190
1680155400000|2023-03-30 05:50:00|306.35|306.2|306.5|306.35|306.55|306.4|306.2|306.05|215
1680155700000|2023-03-30 05:55:00|306.55|306.4|306.4|306.2|306.55|306.4|306.35|306.2|130
1680156000000|2023-03-30 06:00:00|306.35|306.25|306.5|306.35|306.6|306.4|306.25|306.1|314
1680156300000|2023-03-30 06:05:00|306.45|306.3|306.55|306.35|306.6|306.45|306.45|306.3|204
1680156600000|2023-03-30 06:10:00|306.5|306.4|306.65|306.5|306.75|306.6|306.5|306.35|135
1680156900000|2023-03-30 06:15:00|306.7|306.55|306.6|306.45|306.75|306.6|306.6|306.45|150
1680157200000|2023-03-30 06:20:00|306.65|306.5|306.5|306.35|306.65|306.5|306.5|306.35|140
1680157500000|2023-03-30 06:25:00|306.55|306.4|306.5|306.35|306.55|306.4|306.45|306.3|114
1680157800000|2023-03-30 06:30:00|306.55|306.4|306.45|306.3|306.6|306.45|306.45|306.3|132
1680158100000|2023-03-30 06:35:00|306.4|306.25|306.35|306.2|306.45|306.25|306.35|306.2|184
1680158400000|2023-03-30 06:40:00|306.4|306.25|306.4|306.25|306.5|306.3|306.4|306.2|86
1680158700000|2023-03-30 06:45:00|306.45|306.3|306.55|306.4|306.55|306.4|306.45|306.3|110
1680159000000|2023-03-30 06:50:00|306.6|306.45|306.7|306.5|306.75|306.55|306.55|306.4|138
1680159300000|2023-03-30 06:55:00|306.65|306.55|306.8|306.65|306.85|306.7|306.65|306.5|210
1680159600000|2023-03-30 07:00:00|306.9|306.75|306.9|306.75|306.95|306.8|306.7|306.5|507
1680159900000|2023-03-30 07:05:00|306.85|306.7|306.7|306.55|306.9|306.75|306.65|306.5|312
1680160200000|2023-03-30 07:10:00|306.75|306.6|306.95|306.8|306.95|306.8|306.75|306.6|221
1680160500000|2023-03-30 07:15:00|306.9|306.75|307|306.85|307.05|306.9|306.9|306.75|186
1680160800000|2023-03-30 07:20:00|306.95|306.8|307.2|307.05|307.2|307.05|306.95|306.8|167
1680161100000|2023-03-30 07:25:00|307.15|307|307.3|307.1|307.35|307.2|307.15|306.95|408
1680161400000|2023-03-30 07:30:00|307.35|307.15|307.05|306.9|307.35|307.2|307|306.85|469
1680161700000|2023-03-30 07:35:00|307.1|306.95|307.1|306.95|307.15|307|306.9|306.75|325
1680162000000|2023-03-30 07:40:00|307.05|306.9|307.25|307.1|307.3|307.15|307.05|306.9|651
1680162300000|2023-03-30 07:45:00|307.2|307.05|307.05|306.9|307.25|307.1|307.05|306.9|425
1680162600000|2023-03-30 07:50:00|307|306.85|306.9|306.75|307|306.85|306.9|306.75|619
1680162900000|2023-03-30 07:55:00|306.85|306.7|306.85|306.7|306.95|306.8|306.8|306.65|179
1680163200000|2023-03-30 08:00:00|306.9|306.75|306.55|306.4|306.9|306.75|306.55|306.4|348
1680163500000|2023-03-30 08:05:00|306.6|306.45|306.7|306.5|306.75|306.6|306.6|306.45|225
1680163800000|2023-03-30 08:10:00|306.65|306.55|306.85|306.7|306.85|306.7|306.6|306.45|356
1680164100000|2023-03-30 08:15:00|306.9|306.75|306.8|306.65|306.9|306.75|306.75|306.6|230
1680164400000|2023-03-30 08:20:00|306.85|306.6|306.8|306.6|306.9|306.7|306.75|306.6|170
1680164700000|2023-03-30 08:25:00|306.75|306.65|306.7|306.55|306.8|306.65|306.6|306.45|123
1680165000000|2023-03-30 08:30:00|306.75|306.5|306.9|306.75|306.95|306.8|306.65|306.5|173
1680165300000|2023-03-30 08:35:00|306.95|306.8|307.1|306.95|307.15|307|306.9|306.75|104
1680165600000|2023-03-30 08:40:00|307.05|306.9|307.05|306.9|307.1|306.95|307|306.85|133
1680165900000|2023-03-30 08:45:00|307.1|306.95|307.05|306.9|307.15|307|306.95|306.8|291
1680166200000|2023-03-30 08:50:00|307|306.85|307|306.85|307.1|306.9|307|306.85|190
1680166500000|2023-03-30 08:55:00|307.05|306.8|307.1|306.95|307.15|306.95|307|306.8|446
1680166800000|2023-03-30 09:00:00|307.15|307|307.05|306.85|307.15|307|306.85|306.7|751
1680167100000|2023-03-30 09:05:00|307.1|306.9|307.15|306.95|307.15|306.95|307|306.85|256
1680167400000|2023-03-30 09:10:00|307.2|307|307.15|307|307.25|307.1|307.15|307|54
1680167700000|2023-03-30 09:15:00|307.2|306.95|306.95|306.75|307.35|307.2|306.95|306.7|203
1680168000000|2023-03-30 09:20:00|307.25|306.65|307.25|306.65|307.25|306.65|307.25|306.65|0
1680168300000|2023-03-30 09:25:00|307.35|306.75|307.35|306.75|307.35|306.75|307.35|306.75|4
1680168600000|2023-03-30 09:30:00|307.14|306.54|307.04|306.44|307.14|306.54|307.04|306.44|0
1680168900000|2023-03-30 09:35:00|306.94|306.34|307.04|306.44|307.04|306.44|306.94|306.34|0
1680169200000|2023-03-30 09:40:00|306.94|306.34|307.04|306.44|307.04|306.44|306.94|306.34|0
1680169800000|2023-03-30 09:50:00|307|306.8|307.1|306.9|307.1|306.95|307|306.8|8
1680170100000|2023-03-30 09:55:00|307.05|306.95|307.05|306.85|307.05|306.95|307|306.85|5
1680170400000|2023-03-30 10:00:00|307|306.9|307.05|306.9|307.1|306.95|307|306.85|1
1680170700000|2023-03-30 10:05:00|307.1|306.95|307.15|307|307.15|307|307.1|306.95|13
1680171000000|2023-03-30 10:10:00|307.1|306.95|307.15|307|307.15|307|307.1|306.95|11
1680171300000|2023-03-30 10:15:00|307.2|306.95|307.25|307.1|307.25|307.1|307.2|306.95|13
1680171600000|2023-03-30 10:20:00|307.2|307.05|307.2|307.05|307.25|307.1|307.2|307|1
1680171900000|2023-03-30 10:25:00|307.15|307|307.2|307|307.2|307.05|307.15|307|7
1680172200000|2023-03-30 10:30:00|307.25|307.05|307.25|307.05|307.25|307.1|307.2|307|2
1680172500000|2023-03-30 10:35:00|307.3|307.1|307.4|307.25|307.4|307.25|307.3|307.1|6
1680172800000|2023-03-30 10:40:00|307.45|307.3|307.6|307.45|307.65|307.45|307.45|307.3|42
1680173100000|2023-03-30 10:45:00|307.65|307.4|307.6|307.45|307.65|307.5|307.6|307.4|46
1680173400000|2023-03-30 10:50:00|307.65|307.5|307.65|307.5|307.65|307.5|307.65|307.5|9
1680173700000|2023-03-30 10:55:00|307.7|307.55|307.75|307.55|307.75|307.6|307.7|307.5|38
1680174000000|2023-03-30 11:00:00|307.7|307.6|307.7|307.55|307.75|307.6|307.65|307.5|23
1680174300000|2023-03-30 11:05:00|307.65|307.5|307.65|307.5|307.65|307.5|307.55|307.4|20
1680174600000|2023-03-30 11:10:00|307.6|307.45|307.55|307.35|307.65|307.5|307.5|307.35|25
1680174900000|2023-03-30 11:15:00|307.5|307.3|307.35|307.2|307.5|307.3|307.35|307.2|24
1680175200000|2023-03-30 11:20:00|307.3|307.15|307.3|307.15|307.3|307.2|307.25|307.1|25
1680175500000|2023-03-30 11:25:00|307.35|307.2|307.3|307.15|307.4|307.2|307.3|307.15|25
1680175800000|2023-03-30 11:30:00|307.35|307.1|307.25|307.05|307.35|307.15|307.25|307.05|34
1680176100000|2023-03-30 11:35:00|307.2|307.1|307.25|307.1|307.35|307.15|307.2|307.1|31
1680176400000|2023-03-30 11:40:00|307.2|307.05|307.2|307.05|307.2|307.05|307.15|307|24
1680176700000|2023-03-30 11:45:00|307.25|307|307.25|307.1|307.25|307.1|307.15|307|37
1680177000000|2023-03-30 11:50:00|307.3|307.15|307.3|307.15|307.35|307.15|307.25|307.15|0
1680177300000|2023-03-30 11:55:00|307.35|307.2|307.35|307.2|307.4|307.2|307.3|307.2|3
1680177600000|2023-03-30 12:00:00|307.4|307.25|307.5|307.3|307.55|307.35|307.4|307.2|20
1680177900000|2023-03-30 12:05:00|307.55|307.35|307.6|307.45|307.65|307.45|307.5|307.35|7
1680178200000|2023-03-30 12:10:00|307.65|307.5|307.6|307.45|307.7|307.55|307.6|307.4|33
1680178500000|2023-03-30 12:15:00|307.65|307.4|307.6|307.45|307.65|307.45|307.55|307.4|7
1680178800000|2023-03-30 12:20:00|307.65|307.5|307.55|307.35|307.65|307.5|307.5|307.3|13
1680179100000|2023-03-30 12:25:00|307.6|307.4|307.6|307.4|307.65|307.5|307.5|307.35|32
1680179400000|2023-03-30 12:30:00|307.55|307.35|307.7|307.55|307.7|307.55|307.5|307.35|45
1680179700000|2023-03-30 12:35:00|307.75|307.6|307.65|307.45|307.75|307.6|307.6|307.4|15
1680180000000|2023-03-30 12:40:00|307.6|307.5|307.9|307.7|307.95|307.8|307.6|307.45|31
1680180300000|2023-03-30 12:45:00|307.95|307.75|307.8|307.65|307.95|307.75|307.8|307.65|18
1680180600000|2023-03-30 12:50:00|307.75|307.6|307.85|307.65|307.85|307.7|307.75|307.55|6
1680180900000|2023-03-30 12:55:00|307.8|307.6|307.75|307.55|307.85|307.6|307.7|307.5|1
1680181200000|2023-03-30 13:00:00|307.7|307.6|307.65|307.45|307.75|307.6|307.6|307.4|5
1680181500000|2023-03-30 13:05:00|307.6|307.5|307.7|307.55|307.7|307.55|307.6|307.4|5
1680181800000|2023-03-30 13:10:00|307.75|307.5|307.7|307.55|307.75|307.6|307.7|307.5|14
1680182100000|2023-03-30 13:15:00|307.75|307.6|307.8|307.65|307.85|307.65|307.7|307.55|17
1680182400000|2023-03-30 13:20:00|307.85|307.6|307.9|307.7|307.9|307.7|307.8|307.6|17
1680182700000|2023-03-30 13:25:00|307.85|307.75|307.9|307.7|307.9|307.75|307.8|307.65|10
1680183000000|2023-03-30 13:30:00|307.85|307.75|307.75|307.55|307.9|307.75|307.6|307.45|162
1680183300000|2023-03-30 13:35:00|307.8|307.6|307.75|307.55|308|307.8|307.65|307.45|159
1680183600000|2023-03-30 13:40:00|307.7|307.6|308.2|308.05|308.2|308.05|307.6|307.4|131
1680183900000|2023-03-30 13:45:00|308.25|308.1|308.75|308.6|308.8|308.65|308.25|308.1|108
1680184200000|2023-03-30 13:50:00|308.8|308.65|308.25|308.05|308.8|308.65|308.05|307.85|171
1680184500000|2023-03-30 13:55:00|308.2|308|307.95|307.8|308.25|308.05|307.95|307.8|40
1680184800000|2023-03-30 14:00:00|308.05|307.9|307.45|307.3|308.05|307.9|307.45|307.3|109
1680185100000|2023-03-30 14:05:00|307.4|307.25|307.15|306.95|307.4|307.3|307.05|306.85|120
1680185400000|2023-03-30 14:10:00|307.2|307|306.9|306.7|307.2|307.05|306.9|306.7|82
1680185700000|2023-03-30 14:15:00|306.95|306.75|307.05|306.85|307.05|306.9|306.85|306.7|80
1680186000000|2023-03-30 14:20:00|307|306.8|307.1|306.95|307.1|306.95|306.95|306.75|24
1680186300000|2023-03-30 14:25:00|307.05|306.9|307.25|307.1|307.35|307.15|307.05|306.9|83
1680186600000|2023-03-30 14:30:00|307.2|307.05|307.05|306.85|307.35|307.2|307.05|306.85|103
1680186900000|2023-03-30 14:35:00|307|306.8|307.1|306.95|307.1|306.95|306.9|306.7|82
1680187200000|2023-03-30 14:40:00|307.15|307|307.45|307.25|307.45|307.3|307.1|306.95|52
1680187500000|2023-03-30 14:45:00|307.4|307.3|307.5|307.35|307.55|307.4|307.4|307.2|34
1680187800000|2023-03-30 14:50:00|307.55|307.4|307.55|307.4|307.7|307.5|307.4|307.2|46
1680188100000|2023-03-30 14:55:00|307.5|307.35|307.4|307.25|307.6|307.4|307.35|307.2|24
1680188400000|2023-03-30 15:00:00|307.35|307.2|307.55|307.4|307.55|307.4|307.35|307.15|42
1680188700000|2023-03-30 15:05:00|307.6|307.45|307.6|307.4|307.8|307.6|307.55|307.4|72
1680189000000|2023-03-30 15:10:00|307.65|307.45|307.4|307.2|307.75|307.55|307.35|307.15|60
1680189300000|2023-03-30 15:15:00|307.35|307.25|307.45|307.3|307.5|307.35|307.3|307.15|52
1680189600000|2023-03-30 15:20:00|307.5|307.35|307.5|307.35|307.65|307.45|307.45|307.25|43
1680189900000|2023-03-30 15:25:00|307.55|307.3|307.45|307.3|307.55|307.35|307.35|307.2|42
1680190200000|2023-03-30 15:30:00|307.4|307.25|307.15|306.95|307.4|307.25|307.1|306.9|30
1680190500000|2023-03-30 15:35:00|307.1|307|307.35|307.15|307.4|307.25|307.1|306.95|57
1680190800000|2023-03-30 15:40:00|307.3|307.2|307.35|307.2|307.4|307.25|307.3|307.1|18
1680191100000|2023-03-30 15:45:00|307.4|307.15|306.95|306.75|307.4|307.15|306.95|306.75|6
1680191400000|2023-03-30 15:50:00|307|306.8|307.1|306.9|307.1|306.95|306.95|306.75|14
1680191700000|2023-03-30 15:55:00|307.15|306.95|307.15|306.95|307.2|307.05|307.1|306.9|6
1680192000000|2023-03-30 16:00:00|307.1|306.9|307.2|307.05|307.2|307.05|306.95|306.8|3
1680192300000|2023-03-30 16:05:00|307.25|307|307.35|307.2|307.35|307.2|307.15|307|14
1680192600000|2023-03-30 16:10:00|307.4|307.25|307.4|307.25|307.45|307.3|307.4|307.2|8
1680192900000|2023-03-30 16:15:00|307.35|307.2|307.25|307.05|307.4|307.2|307.2|307|7
1680193200000|2023-03-30 16:20:00|307.2|307|307.05|306.9|307.2|307|307.05|306.9|11
1680193500000|2023-03-30 16:25:00|307.1|306.95|307.1|306.9|307.15|306.95|307.05|306.85|4
1680193800000|2023-03-30 16:30:00|307.05|306.85|307|306.85|307.15|306.95|306.95|306.8|16
1680194100000|2023-03-30 16:35:00|306.95|306.8|307.1|306.9|307.15|307|306.9|306.75|46
1680194400000|2023-03-30 16:40:00|307.15|306.95|307.2|307|307.4|307.25|307.15|306.95|35
1680194700000|2023-03-30 16:45:00|307.25|307.05|307.2|307.05|307.3|307.15|307.15|307|21
1680195000000|2023-03-30 16:50:00|307.25|307|307.4|307.25|307.4|307.25|307.25|307|4
1680195300000|2023-03-30 16:55:00|307.45|307.2|307.25|307.1|307.45|307.3|307.25|307.1|3
1680195600000|2023-03-30 17:00:00|307.3|307.05|307.4|307.2|307.4|307.25|307.25|307.05|15
1680195900000|2023-03-30 17:05:00|307.35|307.25|307.4|307.2|307.4|307.25|307.25|307.05|11
1680196200000|2023-03-30 17:10:00|307.45|307.25|307.35|307.15|307.5|307.3|307.3|307.1|21
1680196500000|2023-03-30 17:15:00|307.3|307.2|307.2|307|307.3|307.2|307.15|306.95|4
1680196800000|2023-03-30 17:20:00|307.25|307.05|307.15|307|307.4|307.25|307.15|307|20
1680197100000|2023-03-30 17:25:00|307.1|306.95|307.25|307.05|307.3|307.1|307.1|306.95|14
1680197400000|2023-03-30 17:30:00|307.3|307.1|307.1|306.9|307.3|307.1|307.05|306.9|28
1680197700000|2023-03-30 17:35:00|307.15|306.95|306.95|306.75|307.15|306.95|306.9|306.75|22
1680198000000|2023-03-30 17:40:00|306.9|306.7|307|306.8|307|306.8|306.8|306.6|12
1680198300000|2023-03-30 17:45:00|306.95|306.75|307|306.8|307|306.8|306.85|306.7|9
1680198600000|2023-03-30 17:50:00|306.95|306.85|307|306.8|307|306.85|306.95|306.8|3
1680198900000|2023-03-30 17:55:00|306.95|306.85|307.1|306.9|307.1|306.9|306.95|306.8|6
1680199200000|2023-03-30 18:00:00|307.05|306.85|307.15|307|307.15|307|307.05|306.85|10
1680199500000|2023-03-30 18:05:00|307.1|306.95|307.05|306.9|307.15|306.95|307.05|306.9|25
1680199800000|2023-03-30 18:10:00|307|306.85|307.2|307.05|307.2|307.05|307|306.85|34
1680200100000|2023-03-30 18:15:00|307.15|307|307.25|307.1|307.3|307.1|307.15|307|3
1680200400000|2023-03-30 18:20:00|307.2|307.05|307.3|307.15|307.3|307.15|307.2|307.05|3
1680200700000|2023-03-30 18:25:00|307.35|307.2|307.35|307.2|307.4|307.2|307.35|307.2|3
1680201000000|2023-03-30 18:30:00|307.4|307.25|307.4|307.25|307.45|307.3|307.4|307.2|23
1680201300000|2023-03-30 18:35:00|307.35|307.2|307.35|307.15|307.4|307.25|307.3|307.15|22
1680201600000|2023-03-30 18:40:00|307.3|307.2|307.25|307.05|307.3|307.2|307.25|307.05|4
1680201900000|2023-03-30 18:45:00|307.3|307.1|307.4|307.2|307.4|307.2|307.25|307.05|2
1680202200000|2023-03-30 18:50:00|307.35|307.15|307.25|307.1|307.4|307.2|307.25|307.1|2
1680202500000|2023-03-30 18:55:00|307.3|307.15|307.35|307.2|307.35|307.2|307.25|307.1|25
1680202800000|2023-03-30 19:00:00|307.3|307.15|307.45|307.3|307.45|307.3|307.3|307.15|20
1680203100000|2023-03-30 19:05:00|307.5|307.25|307.35|307.2|307.5|307.3|307.3|307.15|18
1680203400000|2023-03-30 19:10:00|307.3|307.15|307.4|307.2|307.4|307.2|307.3|307.1|4
1680203700000|2023-03-30 19:15:00|307.35|307.25|307.45|307.25|307.45|307.25|307.35|307.2|4
1680204000000|2023-03-30 19:20:00|307.4|307.3|307.45|307.25|307.45|307.3|307.4|307.25|7
1680204300000|2023-03-30 19:25:00|307.4|307.3|307.45|307.3|307.45|307.3|307.4|307.3|4
1680204600000|2023-03-30 19:30:00|307.4|307.25|307.45|307.3|307.55|307.35|307.4|307.25|20
1680204900000|2023-03-30 19:35:00|307.5|307.35|307.5|307.35|307.5|307.35|307.45|307.3|2
1680205200000|2023-03-30 19:40:00|307.55|307.4|307.5|307.35|307.6|307.4|307.5|307.3|17
1680205500000|2023-03-30 19:45:00|307.45|307.3|307.35|307.2|307.45|307.3|307.35|307.2|20
1680205800000|2023-03-30 19:50:00|307.4|307.25|307.5|307.35|307.55|307.35|307.4|307.25|18
1680206100000|2023-03-30 19:55:00|307.55|307.3|307.45|307.25|307.55|307.3|307.3|307.15|137
1680206400000|2023-03-30 20:00:00|307.4|307.3|307.45|307.25|307.45|307.3|307.4|307.2|7
1680206700000|2023-03-30 20:05:00|307.5|307.3|307.45|307.3|307.5|307.35|307.45|307.3|14
1680207000000|2023-03-30 20:10:00|307.4|307.25|307.45|307.25|307.45|307.3|307.4|307.25|3
1680207300000|2023-03-30 20:15:00|307.4|307.2|307.4|307.2|307.4|307.25|307.35|307.2|13
1680207600000|2023-03-30 20:20:00|307.35|307.25|307.4|307.2|307.4|307.25|307.35|307.2|0
1680207900000|2023-03-30 20:25:00|307.45|307.25|307.45|307.25|307.45|307.25|307.45|307.2|2
1680208200000|2023-03-30 20:30:00||307.3||307.3||307.3||307.25|0
1680208500000|2023-03-30 20:35:00|307.5|307.25|307.5|307.35|307.5|307.35|307.45|307.25|1
1680208800000|2023-03-30 20:40:00|307.55|307.4|307.55|307.35|307.55|307.4|307.5|307.35|3
1680209100000|2023-03-30 20:45:00|307.5|307.3|307.5|307.3|307.55|307.3|307.5|307.3|4
1680209400000|2023-03-30 20:50:00||307.25||307.25||307.3||307.25|0
1680209700000|2023-03-30 20:55:00|307.45|307.3|307.45|307.2|307.45|307.3|307.45|307.2|12
1680210000000|2023-03-30 21:00:00|307.5|307.15|307.55|306.9|307.55|307.15|307.5|306.85|0
1680210300000|2023-03-30 21:05:00||306.8||306.85||306.85||306.8|0
1680210600000|2023-03-30 21:10:00|307.65|307.05|307.55|306.95|307.65|307.05|307.55|306.95|1
1680212700000|2023-03-30 21:45:00|307.45|306.85|307.55|306.95|307.55|306.95|307.45|306.85|0
1680213000000|2023-03-30 21:50:00|307.45|306.85|307.45|306.85|307.45|306.85|307.45|306.85|0
1680213300000|2023-03-30 21:55:00|307.55|306.95|307.45|306.85|307.55|306.95|307.45|306.85|0
1680213600000|2023-03-30 22:00:00|307.35|306.75|307.35|306.75|307.35|306.75|307.25|306.65|0
1680214200000|2023-03-30 22:10:00|307.25|306.65|307.25|306.65|307.25|306.65|307.25|306.65|0
1680214500000|2023-03-30 22:15:00|307.35|306.75|307.35|306.75|307.35|306.75|307.25|306.65|0
1680214800000|2023-03-30 22:20:00|307.25|306.65|307.25|306.65|307.35|306.75|307.25|306.65|0
1680215100000|2023-03-30 22:25:00|307.35|306.75|307.35|306.75|307.35|306.75|307.35|306.75|0
1680215700000|2023-03-30 22:35:00|307.45|306.85|307.45|306.85|307.45|306.85|307.45|306.85|0
1680216000000|2023-03-30 22:40:00|307.35|306.75|307.45|306.85|307.45|306.85|307.35|306.75|0
1680216300000|2023-03-30 22:45:00|307.35|306.75|307.45|306.85|307.45|306.85|307.35|306.75|0
1680216600000|2023-03-30 22:50:00|307.35|306.75|307.45|306.85|307.45|306.85|307.35|306.75|0
1680217500000|2023-03-30 23:05:00|307.55|306.95|307.45|306.85|307.55|306.95|307.45|306.85|0
1680217800000|2023-03-30 23:10:00|307.55|306.95|307.55|306.95|307.55|306.95|307.45|306.85|0
1680219300000|2023-03-30 23:35:00|307.65|307.05|307.55|306.95|307.65|307.05|307.55|306.95|0
1680219900000|2023-03-30 23:45:00|307.65|307.05|307.65|307.05|307.65|307.05|307.65|307.05|0
1680220800000|2023-03-31 00:00:00|307.75|307.15|307.65|307.05|307.85|307.25|307.65|307.05|0
1680221100000|2023-03-31 00:05:00|307.75|307.15|307.85|307.25|307.85|307.25|307.65|307.05|0
1680221400000|2023-03-31 00:10:00|307.75|307.15|307.85|307.25|307.85|307.25|307.75|307.15|0
1680221700000|2023-03-31 00:15:00|307.75|307.15|307.85|307.25|307.85|307.25|307.75|307.15|0
1680222300000|2023-03-31 00:25:00|307.95|307.35|307.95|307.35|307.95|307.35|307.95|307.35|0
1680222600000|2023-03-31 00:30:00|307.85|307.15|308.3|308.15|308.45|308.3|307.75|307.15|428
1680222900000|2023-03-31 00:35:00|308.35|308.1|308.3|308.15|308.35|308.15|308.1|307.95|220
1680223200000|2023-03-31 00:40:00|308.35|308.1|308.45|308.3|308.45|308.3|308.3|308.1|167
1680223500000|2023-03-31 00:45:00|308.4|308.25|308.35|308.2|308.45|308.3|308.2|308|197
1680223800000|2023-03-31 00:50:00|308.4|308.25|308.45|308.3|308.55|308.4|308.4|308.25|247
1680224100000|2023-03-31 00:55:00|308.4|308.25|308.25|308.1|308.4|308.25|307.8|307.65|330
1680224400000|2023-03-31 01:00:00|308.3|307.85|307.55|307.4|308.3|307.85|307.4|307.2|961
1680224700000|2023-03-31 01:05:00|307.6|307.35|308.3|308.1|308.3|308.1|307.4|307.25|303
1680225000000|2023-03-31 01:10:00|308.25|308.15|308.4|308.25|308.5|308.3|308.25|308.15|330
1680225300000|2023-03-31 01:15:00|308.45|308.3|308.15|307.95|308.45|308.3|307.9|307.75|497
1680225600000|2023-03-31 01:20:00|308.1|307.85|308.05|307.9|308.15|308|307.85|307.7|477
1680225900000|2023-03-31 01:25:00|308.1|307.95|308.2|308.05|308.35|308.2|308.1|307.95|227
1680226200000|2023-03-31 01:30:00|308.25|308.1|308.65|308.5|308.65|308.5|308.25|308.1|357
1680226500000|2023-03-31 01:35:00|308.7|308.55|308.8|308.65|308.9|308.75|308.6|308.45|477
1680226800000|2023-03-31 01:40:00|308.75|308.6|308.55|308.4|308.8|308.65|308.55|308.35|386
1680227100000|2023-03-31 01:45:00|308.5|308.35|308.4|308.2|308.55|308.35|308.15|308|316
1680227400000|2023-03-31 01:50:00|308.35|308.25|308.27|308.07|308.47|308.32|308.17|308.02|262
1680227700000|2023-03-31 01:55:00|308.22|308.12|308.02|307.87|308.32|308.17|307.97|307.82|230
1680228000000|2023-03-31 02:00:00|307.97|307.82|308.12|307.97|308.12|307.97|307.87|307.72|247
1680228300000|2023-03-31 02:05:00|308.07|307.92|307.87|307.72|308.12|307.97|307.82|307.67|185
1680228600000|2023-03-31 02:10:00|307.82|307.67|307.77|307.62|307.87|307.72|307.72|307.57|166
1680228900000|2023-03-31 02:15:00|307.72|307.57|308.02|307.82|308.02|307.82|307.67|307.52|152
1680229200000|2023-03-31 02:20:00|307.97|307.77|308.07|307.92|308.07|307.92|307.87|307.72|162
1680229500000|2023-03-31 02:25:00|308.02|307.87|307.97|307.82|308.07|307.92|307.97|307.82|125
1680229800000|2023-03-31 02:30:00|308.02|307.87|308.12|307.92|308.17|308.02|308.02|307.82|274
1680230100000|2023-03-31 02:35:00|308.07|307.97|308.17|308.02|308.22|308.07|308.07|307.92|120
1680230400000|2023-03-31 02:40:00|308.22|308.07|308.12|307.97|308.32|308.17|308.07|307.92|309
1680230700000|2023-03-31 02:45:00|308.07|307.92|308.07|307.92|308.12|307.97|307.97|307.82|219
1680231000000|2023-03-31 02:50:00|308.02|307.87|308.02|307.87|308.07|307.92|307.92|307.77|176
1680231300000|2023-03-31 02:55:00|307.97|307.82|307.87|307.72|308.02|307.87|307.82|307.67|194
1680231600000|2023-03-31 03:00:00|307.92|307.77|307.97|307.77|307.97|307.82|307.82|307.67|206
1680231900000|2023-03-31 03:05:00|307.92|307.82|308.07|307.92|308.17|308.02|307.92|307.82|208
1680232200000|2023-03-31 03:10:00|308.12|307.87|308.22|308.07|308.22|308.07|308.07|307.87|209
1680232500000|2023-03-31 03:15:00|308.17|308.02|308.52|308.37|308.52|308.37|308.12|307.97|451
1680232800000|2023-03-31 03:20:00|308.57|308.42|307.97|307.82|308.57|308.42|307.97|307.82|453
1680233100000|2023-03-31 03:25:00|308.02|307.87|307.87|307.72|308.07|307.87|307.82|307.67|302
1680233400000|2023-03-31 03:30:00|307.82|307.67|307.87|307.72|307.92|307.77|307.57|307.42|401
1680233700000|2023-03-31 03:35:00|307.82|307.67|307.87|307.67|307.87|307.72|307.77|307.57|222
1680234000000|2023-03-31 03:40:00|307.82|307.72|307.82|307.67|307.92|307.72|307.77|307.62|124
1680234300000|2023-03-31 03:45:00|307.87|307.72|307.82|307.67|307.92|307.77|307.82|307.67|163
1680234600000|2023-03-31 03:50:00|307.87|307.72|307.92|307.77|307.97|307.82|307.82|307.67|180
1680234900000|2023-03-31 03:55:00|307.97|307.82|307.92|307.77|307.97|307.82|307.87|307.72|90
1680235200000|2023-03-31 04:00:00|307.97|307.82|307.97|307.77|307.97|307.82|307.92|307.77|235
1680235500000|2023-03-31 04:05:00|307.92|307.82|307.97|307.82|307.97|307.82|307.92|307.77|79
1680235800000|2023-03-31 04:10:00|307.92|307.77|307.97|307.77|308.02|307.87|307.92|307.77|94
1680236100000|2023-03-31 04:15:00|308.02|307.82|308.02|307.87|308.02|307.87|307.97|307.82|71
1680236400000|2023-03-31 04:20:00|307.97|307.82|307.97|307.82|308.07|307.87|307.97|307.82|134
1680236700000|2023-03-31 04:25:00|308.02|307.87|307.92|307.77|308.02|307.87|307.92|307.77|57
1680237000000|2023-03-31 04:30:00|307.97|307.82|308.02|307.87|308.07|307.87|307.92|307.77|206
1680237300000|2023-03-31 04:35:00|307.97|307.82|307.97|307.82|308.02|307.87|307.97|307.82|65
1680237600000|2023-03-31 04:40:00|307.92|307.77|307.92|307.77|307.97|307.82|307.92|307.77|72
1680237900000|2023-03-31 04:45:00|307.97|307.82|307.97|307.82|307.97|307.82|307.92|307.77|102
1680238200000|2023-03-31 04:50:00|308.02|307.87|307.97|307.77|308.02|307.87|307.97|307.77|62
1680238500000|2023-03-31 04:55:00|308.02|307.82|307.97|307.82|308.02|307.87|307.92|307.77|195
1680238800000|2023-03-31 05:00:00|307.92|307.77|307.97|307.82|308.02|307.87|307.82|307.67|511
1680239100000|2023-03-31 05:05:00|308.02|307.77|307.82|307.62|308.02|307.77|307.72|307.52|299
1680239400000|2023-03-31 05:10:00|307.77|307.67|307.82|307.67|307.92|307.72|307.52|307.37|211
1680239700000|2023-03-31 05:15:00|307.87|307.72|307.82|307.67|307.92|307.72|307.77|307.62|137
1680240000000|2023-03-31 05:20:00|307.87|307.72|307.72|307.57|307.87|307.72|307.72|307.57|130
1680240300000|2023-03-31 05:25:00|307.67|307.52|307.62|307.42|307.67|307.52|307.52|307.37|178
1680240600000|2023-03-31 05:30:00|307.67|307.47|307.82|307.67|307.87|307.72|307.67|307.47|193
1680240900000|2023-03-31 05:35:00|307.87|307.72|307.87|307.72|307.92|307.77|307.82|307.67|128
1680241200000|2023-03-31 05:40:00|307.92|307.67|307.67|307.52|307.92|307.72|307.67|307.52|258
1680241500000|2023-03-31 05:45:00|307.72|307.57|307.72|307.57|307.82|307.67|307.57|307.42|220
1680241800000|2023-03-31 05:50:00|307.77|307.62|307.72|307.57|307.82|307.67|307.67|307.47|128
1680242100000|2023-03-31 05:55:00|307.77|307.52|307.77|307.62|307.82|307.67|307.72|307.52|190
1680242400000|2023-03-31 06:00:00|307.82|307.67|307.82|307.67|307.87|307.67|307.72|307.57|248
1680242700000|2023-03-31 06:05:00|307.77|307.62|307.77|307.62|307.82|307.67|307.72|307.57|169
1680243000000|2023-03-31 06:10:00|307.72|307.57|307.77|307.62|307.82|307.67|307.67|307.52|231
1680243300000|2023-03-31 06:15:00|307.82|307.67|307.82|307.67|307.82|307.67|307.77|307.62|167
1680243600000|2023-03-31 06:20:00|307.87|307.72|307.82|307.67|307.87|307.72|307.77|307.62|161
1680243900000|2023-03-31 06:25:00|307.87|307.72|307.82|307.67|307.87|307.72|307.77|307.62|297
1680244200000|2023-03-31 06:30:00|307.77|307.62|307.82|307.67|307.82|307.67|307.72|307.57|129
1680244500000|2023-03-31 06:35:00|307.87|307.72|307.97|307.82|308.02|307.87|307.87|307.72|177
1680244800000|2023-03-31 06:40:00|307.92|307.77|308.07|307.92|308.07|307.92|307.92|307.77|186
1680245100000|2023-03-31 06:45:00|308.12|307.87|308.12|307.97|308.12|307.97|307.97|307.82|259
1680245400000|2023-03-31 06:50:00|308.07|307.92|308.17|308.02|308.22|308.07|308.07|307.92|234
1680245700000|2023-03-31 06:55:00|308.12|307.97|308.27|308.12|308.27|308.12|308.12|307.97|139
1680246000000|2023-03-31 07:00:00|308.22|308.07|308.37|308.17|308.47|308.32|308.17|307.97|414
1680246300000|2023-03-31 07:05:00|308.42|308.22|308.52|308.37|308.57|308.37|308.37|308.22|190
1680246600000|2023-03-31 07:10:00|308.57|308.42|308.77|308.62|308.87|308.67|308.52|308.37|263
1680246900000|2023-03-31 07:15:00|308.82|308.57|308.62|308.47|308.82|308.57|308.37|308.22|256
1680247200000|2023-03-31 07:20:00|308.57|308.42|308.42|308.27|308.57|308.42|308.37|308.22|255
1680247500000|2023-03-31 07:25:00|308.47|308.32|308.52|308.37|308.57|308.42|308.42|308.27|176
1680247800000|2023-03-31 07:30:00|308.47|308.32|308.42|308.27|308.47|308.32|308.37|308.22|182
1680248100000|2023-03-31 07:35:00|308.47|308.22|308.22|308.07|308.47|308.32|308.22|308.02|198
1680248400000|2023-03-31 07:40:00|308.27|308.12|308.27|308.12|308.32|308.17|308.22|308.07|165
1680248700000|2023-03-31 07:45:00|308.22|308.07|308.17|308.02|308.27|308.12|308.17|308.02|160
1680249000000|2023-03-31 07:50:00|308.12|307.97|307.97|307.82|308.12|307.97|307.92|307.77|99
1680249300000|2023-03-31 07:55:00|307.92|307.77|307.92|307.77|307.97|307.82|307.87|307.72|188
1680249600000|2023-03-31 08:00:00|307.87|307.72|308.12|307.92|308.12|307.97|307.87|307.72|170
1680249900000|2023-03-31 08:05:00|308.07|307.97|307.92|307.77|308.12|307.97|307.92|307.77|172
1680250200000|2023-03-31 08:10:00|307.97|307.82|308.02|307.87|308.02|307.87|307.97|307.82|61
1680250500000|2023-03-31 08:15:00|308.07|307.92|307.92|307.77|308.07|307.92|307.92|307.77|167
1680250800000|2023-03-31 08:20:00|307.97|307.82|308.07|307.87|308.07|307.92|307.92|307.77|189
1680251100000|2023-03-31 08:25:00|308.02|307.92|308.02|307.87|308.07|307.92|307.97|307.82|106
1680251400000|2023-03-31 08:30:00|307.97|307.82|308.07|307.92|308.07|307.92|307.92|307.77|143
1680251700000|2023-03-31 08:35:00|308.02|307.87|308.17|308.02|308.17|308.02|308.02|307.87|184
1680252000000|2023-03-31 08:40:00|308.22|308.07|308.42|308.27|308.47|308.32|308.12|307.97|335
1680252300000|2023-03-31 08:45:00|308.47|308.32|308.62|308.47|308.67|308.52|308.42|308.27|439
1680252600000|2023-03-31 08:50:00|308.67|308.52|308.37|308.22|308.67|308.52|308.37|308.22|311
1680252900000|2023-03-31 08:55:00|308.32|308.17|308.22|308.02|308.32|308.17|308.12|307.97|442
1680253200000|2023-03-31 09:00:00|308.32|308.07|307.72|307.57|308.32|308.12|307.67|307.52|1072
1680253500000|2023-03-31 09:05:00|307.67|307.52|308.12|307.92|308.12|307.97|307.67|307.52|454
1680253800000|2023-03-31 09:10:00|308.07|307.87|307.87|307.72|308.07|307.87|307.77|307.62|94
1680254100000|2023-03-31 09:15:00|307.82|307.67|307.92|307.72|307.92|307.72|307.77|307.62|76
1680254400000|2023-03-31 09:20:00|308.07|307.47|308.07|307.47|308.07|307.47|308.07|307.47|0
1680254700000|2023-03-31 09:25:00|308.17|307.57|308.07|307.47|308.17|307.57|308.07|307.47|10
1680255000000|2023-03-31 09:30:00|308.17|307.57|308.17|307.57|308.17|307.57|308.07|307.47|0
1680255300000|2023-03-31 09:35:00|308.07|307.47|308.07|307.47|308.07|307.47|308.07|307.47|0
1680255600000|2023-03-31 09:40:00|308.17|307.57|308.17|307.57|308.17|307.57|308.07|307.47|0
1680255900000|2023-03-31 09:45:00|308.07|307.47|308.07|307.47|308.07|307.47|308.07|307.47|0
1680256200000|2023-03-31 09:50:00|308.02|307.87|307.97|307.82|308.12|307.92|307.92|307.77|14
1680256500000|2023-03-31 09:55:00|307.92|307.77|308.02|307.87|308.07|307.92|307.92|307.77|0
1680256800000|2023-03-31 10:00:00|308.07|307.92|307.87|307.67|308.07|307.92|307.87|307.67|13
1680257100000|2023-03-31 10:05:00|307.92|307.72|307.87|307.72|307.92|307.77|307.87|307.67|15
1680257400000|2023-03-31 10:10:00|307.92|307.82|307.97|307.77|307.97|307.82|307.87|307.77|25
1680257700000|2023-03-31 10:15:00|307.92|307.82|308.07|307.87|308.07|307.87|307.92|307.77|7
1680258000000|2023-03-31 10:20:00|308.02|307.82|308.02|307.82|308.07|307.82|307.97|307.77|6
1680258300000|2023-03-31 10:25:00|307.97|307.87|308.02|307.82|308.07|307.87|307.97|307.82|11
1680258600000|2023-03-31 10:30:00|308.07|307.87|308.12|307.92|308.12|307.97|308.02|307.87|8
1680258900000|2023-03-31 10:35:00|308.07|307.97|308.12|307.92|308.12|307.97|308.07|307.87|16
1680259200000|2023-03-31 10:40:00|308.07|307.97|308.12|307.92|308.12|307.97|308.07|307.92|8
1680259500000|2023-03-31 10:45:00|308.07|307.87|307.97|307.77|308.07|307.92|307.97|307.77|19
1680259800000|2023-03-31 10:50:00|308.02|307.82|308.02|307.87|308.07|307.92|307.97|307.82|36
1680260100000|2023-03-31 10:55:00|308.07|307.82|307.87|307.72|308.07|307.87|307.87|307.72|78
1680260400000|2023-03-31 11:00:00|307.92|307.77|307.92|307.72|307.97|307.82|307.92|307.72|33
1680260700000|2023-03-31 11:05:00|307.87|307.67|307.82|307.67|307.87|307.72|307.82|307.67|48
1680261000000|2023-03-31 11:10:00|307.87|307.62|307.87|307.72|307.92|307.72|307.82|307.62|45
1680261300000|2023-03-31 11:15:00|307.92|307.77|307.87|307.72|307.92|307.77|307.87|307.72|52
1680261600000|2023-03-31 11:20:00|307.92|307.77|307.92|307.72|307.92|307.77|307.87|307.72|52
1680261900000|2023-03-31 11:25:00|307.97|307.77|308.07|307.92|308.12|307.92|307.97|307.77|12
1680262200000|2023-03-31 11:30:00|308.12|307.87|308.02|307.87|308.12|307.97|308.02|307.87|12
1680262500000|2023-03-31 11:35:00|308.07|307.92|308.07|307.92|308.12|307.97|308.02|307.87|15
1680262800000|2023-03-31 11:40:00|308.12|307.87|308.07|307.92|308.12|307.92|308.07|307.87|0
1680263100000|2023-03-31 11:45:00|308.12|307.87|308.02|307.87|308.12|307.92|308.02|307.82|1
1680263400000|2023-03-31 11:50:00|307.97|307.82|307.97|307.82|308.02|307.87|307.97|307.82|0
1680263700000|2023-03-31 11:55:00|307.92|307.77|307.92|307.72|307.92|307.77|307.87|307.67|7
1680264000000|2023-03-31 12:00:00|307.87|307.67|307.92|307.72|307.92|307.77|307.87|307.67|1
1680264300000|2023-03-31 12:05:00|307.97|307.77|307.97|307.77|307.97|307.77|307.92|307.72|0
1680264600000|2023-03-31 12:10:00||307.82||307.82||307.82||307.77|2
1680264900000|2023-03-31 12:15:00|308.02|307.87|307.97|307.82|308.07|307.87|307.97|307.82|21
1680265200000|2023-03-31 12:20:00|308.02|307.87|308.12|307.97|308.12|307.97|307.97|307.82|24
1680265500000|2023-03-31 12:25:00|308.07|307.92|308.22|308.02|308.22|308.07|308.02|307.87|33
1680265800000|2023-03-31 12:30:00|308.17|308.07|308.42|308.22|308.57|308.42|307.97|307.82|114
1680266100000|2023-03-31 12:35:00|308.47|308.27|308.42|308.22|308.47|308.32|308.32|308.17|13
1680266400000|2023-03-31 12:40:00|308.37|308.27|308.27|308.07|308.47|308.32|308.17|308.02|13
1680266700000|2023-03-31 12:45:00|308.22|308.02|308.12|307.92|308.32|308.12|308.07|307.92|3
1680267000000|2023-03-31 12:50:00|308.07|307.97|308.12|307.97|308.22|308.02|308.07|307.92|11
1680267300000|2023-03-31 12:55:00|308.17|308.02|308.12|307.97|308.17|308.02|308.12|307.97|1
1680267600000|2023-03-31 13:00:00|308.17|308.02|308.22|308.02|308.27|308.12|308.17|307.97|14
1680267900000|2023-03-31 13:05:00|308.17|308.07|308.17|308.02|308.27|308.12|308.17|308.02|5
1680268200000|2023-03-31 13:10:00|308.12|307.97|308.37|308.17|308.37|308.17|308.12|307.97|17
1680268500000|2023-03-31 13:15:00|308.32|308.22|308.37|308.22|308.37|308.22|308.32|308.22|7
1680268800000|2023-03-31 13:20:00|308.42|308.27|308.37|308.22|308.42|308.27|308.37|308.17|10
1680269100000|2023-03-31 13:25:00|308.42|308.17|308.37|308.22|308.42|308.27|308.37|308.17|13
1680269400000|2023-03-31 13:30:00|308.32|308.17|308.82|308.67|308.82|308.67|308.27|308.12|166
1680269700000|2023-03-31 13:35:00|308.87|308.72|308.77|308.62|308.87|308.72|308.67|308.52|126
1680270000000|2023-03-31 13:40:00|308.72|308.52|308.57|308.42|308.82|308.67|308.57|308.42|191
1680270300000|2023-03-31 13:45:00|308.62|308.47|308.37|308.22|308.77|308.57|308.37|308.17|194
1680270600000|2023-03-31 13:50:00|308.42|308.27|308.32|308.17|308.47|308.32|308.32|308.17|91
1680270900000|2023-03-31 13:55:00|308.37|308.22|307.92|307.77|308.37|308.22|307.87|307.67|70
1680271200000|2023-03-31 14:00:00|307.97|307.82|308.32|308.12|308.32|308.17|307.87|307.67|112
1680271500000|2023-03-31 14:05:00|308.27|308.17|308.32|308.12|308.47|308.32|308.27|308.07|59
1680271800000|2023-03-31 14:10:00|308.27|308.07|308.07|307.87|308.32|308.17|308.07|307.87|77
1680272100000|2023-03-31 14:15:00|308.02|307.92|308.22|308.02|308.37|308.22|308.02|307.82|87
1680272400000|2023-03-31 14:20:00|308.17|308.07|308.27|308.07|308.37|308.22|308.17|308.02|20
1680272700000|2023-03-31 14:25:00|308.22|308.12|308.47|308.32|308.62|308.47|308.22|308.02|61
1680273000000|2023-03-31 14:30:00|308.42|308.27|308.62|308.47|308.62|308.47|308.42|308.27|20
1680273300000|2023-03-31 14:35:00|308.57|308.42|308.42|308.27|308.62|308.47|308.42|308.27|37
1680273600000|2023-03-31 14:40:00|308.47|308.32|308.47|308.27|308.52|308.32|308.37|308.22|11
1680273900000|2023-03-31 14:45:00|308.42|308.32|308.47|308.32|308.52|308.37|308.42|308.27|2
1680274200000|2023-03-31 14:50:00|308.42|308.27|308.27|308.07|308.47|308.27|308.22|308.07|32
1680274500000|2023-03-31 14:55:00|308.22|308.12|308.42|308.27|308.42|308.27|308.22|308.07|14
1680274800000|2023-03-31 15:00:00|308.47|308.22|308.37|308.22|308.52|308.32|308.32|308.17|34
1680275100000|2023-03-31 15:05:00|308.42|308.27|308.47|308.27|308.47|308.32|308.37|308.17|8
1680275400000|2023-03-31 15:10:00|308.42|308.32|308.52|308.37|308.52|308.37|308.42|308.27|1
1680275700000|2023-03-31 15:15:00|308.47|308.32|308.57|308.37|308.67|308.52|308.47|308.32|9
1680276000000|2023-03-31 15:20:00|308.62|308.42|308.82|308.67|308.82|308.67|308.62|308.37|10
1680276300000|2023-03-31 15:25:00|308.87|308.72|308.77|308.62|308.87|308.72|308.77|308.62|34
1680276600000|2023-03-31 15:30:00|308.72|308.57|308.52|308.32|308.72|308.62|308.47|308.32|52
1680276900000|2023-03-31 15:35:00|308.57|308.37|308.57|308.42|308.62|308.47|308.47|308.32|21
1680277200000|2023-03-31 15:40:00|308.62|308.37|308.52|308.32|308.67|308.47|308.47|308.32|29
1680277500000|2023-03-31 15:45:00|308.47|308.37|308.42|308.27|308.57|308.37|308.42|308.27|5
1680277800000|2023-03-31 15:50:00|308.47|308.22|308.47|308.32|308.57|308.42|308.47|308.22|6
1680278100000|2023-03-31 15:55:00|308.52|308.37|308.72|308.52|308.72|308.52|308.47|308.37|71
1680278400000|2023-03-31 16:00:00|308.67|308.57|308.62|308.47|308.72|308.57|308.62|308.47|3
1680278700000|2023-03-31 16:05:00|308.57|308.42|308.52|308.37|308.67|308.52|308.52|308.32|30
1680279000000|2023-03-31 16:10:00|308.57|308.42|308.57|308.37|308.62|308.42|308.52|308.37|6
1680279300000|2023-03-31 16:15:00|308.52|308.32|308.52|308.37|308.57|308.37|308.52|308.32|1
1680279600000|2023-03-31 16:20:00|308.57|308.42|308.52|308.37|308.57|308.42|308.52|308.32|5
1680279900000|2023-03-31 16:25:00|308.57|308.42|308.67|308.47|308.67|308.52|308.52|308.37|25
1680280200000|2023-03-31 16:30:00|308.62|308.52|308.57|308.42|308.67|308.52|308.52|308.32|47
1680280500000|2023-03-31 16:35:00|308.62|308.47|308.52|308.37|308.62|308.47|308.52|308.37|10
1680280800000|2023-03-31 16:40:00|308.57|308.42|308.57|308.42|308.62|308.47|308.57|308.37|13
1680281100000|2023-03-31 16:45:00|308.52|308.37|308.52|308.37|308.57|308.37|308.47|308.32|7
1680281400000|2023-03-31 16:50:00|308.57|308.42|308.52|308.32|308.57|308.42|308.52|308.32|2
1680281700000|2023-03-31 16:55:00||308.37||308.37||308.37||308.32|1
1680282000000|2023-03-31 17:00:00|308.47|308.32|308.42|308.27|308.52|308.32|308.42|308.27|10
1680282300000|2023-03-31 17:05:00|308.37|308.22|308.52|308.32|308.52|308.37|308.37|308.22|22
1680282600000|2023-03-31 17:10:00|308.47|308.37|308.62|308.42|308.67|308.47|308.47|308.32|110
1680282900000|2023-03-31 17:15:00|308.57|308.47|308.52|308.37|308.57|308.47|308.47|308.32|29
1680283200000|2023-03-31 17:20:00|308.57|308.42|308.47|308.32|308.57|308.42|308.47|308.32|10
1680283500000|2023-03-31 17:25:00|308.42|308.27|308.42|308.27|308.42|308.27|308.42|308.27|12
1680283800000|2023-03-31 17:30:00|308.37|308.22|308.37|308.22|308.37|308.22|308.32|308.17|30
1680284100000|2023-03-31 17:35:00|308.32|308.17|308.32|308.17|308.32|308.17|308.32|308.17|5
1680284400000|2023-03-31 17:40:00|308.27|308.12|308.17|308.02|308.27|308.12|308.17|308.02|37
1680284700000|2023-03-31 17:45:00|308.22|307.97|308.17|308.02|308.22|308.02|308.12|307.97|24
1680285000000|2023-03-31 17:50:00|308.12|307.97|308.22|308.07|308.32|308.12|308.12|307.97|19
1680285300000|2023-03-31 17:55:00|308.17|308.02|308.42|308.22|308.42|308.22|308.17|308.02|23
1680285600000|2023-03-31 18:00:00|308.47|308.27|308.47|308.32|308.57|308.42|308.42|308.27|20
1680285900000|2023-03-31 18:05:00|308.52|308.37|308.52|308.37|308.57|308.42|308.47|308.37|22
1680286200000|2023-03-31 18:10:00|308.47|308.32|308.52|308.37|308.57|308.37|308.47|308.32|8
1680286500000|2023-03-31 18:15:00|308.57|308.42|308.57|308.42|308.67|308.47|308.57|308.42|4
1680286800000|2023-03-31 18:20:00|308.52|308.37|308.42|308.27|308.52|308.42|308.42|308.27|5
1680287100000|2023-03-31 18:25:00|308.37|308.22|308.47|308.27|308.47|308.27|308.32|308.17|23
1680287400000|2023-03-31 18:30:00|308.42|308.22|308.52|308.32|308.52|308.37|308.37|308.22|10
1680287700000|2023-03-31 18:35:00|308.47|308.37|308.42|308.27|308.52|308.37|308.42|308.27|13
1680288000000|2023-03-31 18:40:00|308.47|308.32|308.47|308.32|308.52|308.37|308.42|308.27|6
1680288300000|2023-03-31 18:45:00|308.42|308.27|308.42|308.27|308.47|308.27|308.42|308.27|2
1680288600000|2023-03-31 18:50:00|||||||||1
1680288900000|2023-03-31 18:55:00|308.37|308.22|308.42|308.27|308.47|308.27|308.32|308.17|13
1680289200000|2023-03-31 19:00:00|308.47|308.32|308.57|308.42|308.67|308.47|308.47|308.32|11
1680289500000|2023-03-31 19:05:00|308.52|308.37|308.52|308.32|308.52|308.37|308.47|308.32|0
1680289800000|2023-03-31 19:10:00|308.47|308.37|308.47|308.32|308.57|308.42|308.47|308.27|8
1680290100000|2023-03-31 19:15:00|308.52|308.27|308.52|308.32|308.57|308.37|308.47|308.27|2
1680290400000|2023-03-31 19:20:00|308.57|308.37|308.62|308.42|308.62|308.47|308.52|308.37|3
1680290700000|2023-03-31 19:25:00|308.57|308.37|308.67|308.47|308.67|308.52|308.57|308.37|2
1680291000000|2023-03-31 19:30:00|308.62|308.52|308.57|308.42|308.62|308.52|308.52|308.37|13
1680291300000|2023-03-31 19:35:00|308.52|308.37|308.42|308.22|308.57|308.37|308.37|308.22|29
1680291600000|2023-03-31 19:40:00|308.37|308.27|308.42|308.22|308.42|308.27|308.37|308.22|4
1680291900000|2023-03-31 19:45:00|308.47|308.27|308.42|308.22|308.47|308.32|308.37|308.22|2
1680292200000|2023-03-31 19:50:00|308.47|308.27|308.57|308.37|308.57|308.37|308.27|308.07|86
1680292500000|2023-03-31 19:55:00|308.62|308.42|308.47|308.27|308.67|308.47|308.42|308.27|56
1680292800000|2023-03-31 20:00:00|308.52|308.32|308.57|308.37|308.57|308.37|308.47|308.27|11
1680293100000|2023-03-31 20:05:00|308.52|308.42|308.57|308.37|308.57|308.42|308.52|308.37|1
1680293400000|2023-03-31 20:10:00|308.52|308.32|308.52|308.37|308.57|308.37|308.52|308.32|1
1680293700000|2023-03-31 20:15:00|308.57||308.57||308.57||308.52||1
1680294000000|2023-03-31 20:20:00||308.42||308.42||308.42||308.37|0
1680294300000|2023-03-31 20:25:00|308.52|308.37|308.57|308.37|308.57|308.37|308.52|308.37|0
1680294900000|2023-03-31 20:35:00|308.62||308.62||308.62||308.57||0
1680295200000|2023-03-31 20:40:00|308.57|308.42|308.67|308.47|308.72|308.52|308.57|308.37|19
1680295500000|2023-03-31 20:45:00|308.62|308.42|308.47|308.27|308.62|308.47|308.42|308.22|39
1680295800000|2023-03-31 20:50:00|308.42|308.22|308.42|308.17|308.42|308.27|308.37|308.17|0
1680296100000|2023-03-31 20:55:00|308.52|308.07|308.57|307.92|308.57|308.17|308.52|307.92|12
1680472800000|2023-04-02 22:00:00|307.97|307.37|308.07|307.47|308.17|307.57|307.87|307.27|0
1680473100000|2023-04-02 22:05:00|308.17|307.57|307.87|307.27|308.17|307.57|307.87|307.27|0
1680473400000|2023-04-02 22:10:00|307.97|307.37|307.87|307.27|307.97|307.37|307.77|307.17|0
1680473700000|2023-04-02 22:15:00|307.97|307.37|308.07|307.47|308.07|307.47|307.77|307.17|0
1680474000000|2023-04-02 22:20:00|308.17|307.57|308.07|307.47|308.17|307.57|308.07|307.47|0
1680474300000|2023-04-02 22:25:00|308.17|307.57|308.07|307.47|308.17|307.57|308.07|307.47|0
1680474600000|2023-04-02 22:30:00|308.17|307.57|308.07|307.47|308.17|307.57|308.07|307.47|0
1680474900000|2023-04-02 22:35:00|308.17|307.57|308.27|307.67|308.37|307.77|308.07|307.47|0
1680475200000|2023-04-02 22:40:00|308.37|307.77|308.37|307.77|308.37|307.77|308.27|307.67|0
1680475500000|2023-04-02 22:45:00|309.74|309.14|309.64|309.04|309.74|309.14|309.64|309.04|0
1680475800000|2023-04-02 22:50:00|309.74|309.14|309.74|309.14|309.84|309.24|309.74|309.14|0
1680476100000|2023-04-02 22:55:00|309.84|309.24|309.74|309.14|309.84|309.24|309.74|309.14|0
1680476400000|2023-04-02 23:00:00|308.37|307.77|308.37|307.77|308.47|307.87|308.37|307.77|0
1680476700000|2023-04-02 23:05:00|308.47|307.87|308.37|307.77|308.47|307.87|308.37|307.77|0
1680477000000|2023-04-02 23:10:00|308.47|307.87|308.27|307.67|308.47|307.87|308.27|307.67|0
1680477300000|2023-04-02 23:15:00|308.37|307.77|308.47|307.87|308.47|307.87|308.37|307.77|0
1680477600000|2023-04-02 23:20:00|308.37|307.77|308.37|307.77|308.37|307.77|308.37|307.77|0
1680477900000|2023-04-02 23:25:00|308.47|307.87|308.37|307.77|308.47|307.87|308.37|307.77|0
1680478800000|2023-04-02 23:40:00|308.47|307.87|308.37|307.77|308.47|307.87|308.37|307.77|0
1680479400000|2023-04-02 23:50:00|308.27|307.67|308.27|307.67|308.37|307.77|308.27|307.67|0
1680479700000|2023-04-02 23:55:00|308.17|307.57|308.27|307.67|308.37|307.77|308.17|307.57|0
1680480000000|2023-04-03 00:00:00|308.17|307.57|308.07|307.47|308.27|307.67|307.97|307.37|0
1680480300000|2023-04-03 00:05:00|307.97|307.37|307.87|307.27|307.97|307.37|307.77|307.17|0
1680480600000|2023-04-03 00:10:00|307.97|307.37|307.87|307.27|307.97|307.37|307.87|307.27|0
1680480900000|2023-04-03 00:15:00|307.97|307.37|307.97|307.37|307.97|307.37|307.87|307.27|0
1680481200000|2023-04-03 00:20:00|308.07|307.47|308.07|307.47|308.07|307.47|307.97|307.37|0
1680481500000|2023-04-03 00:25:00|308.17|307.57|308.27|307.67|308.27|307.67|308.07|307.47|0
1680481800000|2023-04-03 00:30:00|307.97|307.62|308.57|308.42|308.57|308.42|307.47|307.17|398
1680482100000|2023-04-03 00:35:00|308.62|308.37|308.57|308.37|308.72|308.57|308.42|308.27|350
1680482400000|2023-04-03 00:40:00|308.62|308.42|308.62|308.47|308.77|308.62|308.52|308.37|250
1680482700000|2023-04-03 00:45:00|308.57|308.42|308.62|308.47|308.67|308.52|308.57|308.37|250
1680483000000|2023-04-03 00:50:00|308.67|308.52|308.82|308.67|308.92|308.77|308.67|308.52|323
1680483300000|2023-04-03 00:55:00|308.87|308.72|309.42|309.27|309.42|309.27|308.87|308.72|565
1680483600000|2023-04-03 01:00:00|309.47|309.32|309.72|309.57|310.02|309.87|309.27|309.07|1073
1680483900000|2023-04-03 01:05:00|309.62|309.42|309.02|308.87|309.62|309.47|309.02|308.82|595
1680484200000|2023-04-03 01:10:00|308.92|308.77|308.67|308.52|308.92|308.77|308.57|308.42|694
1680484500000|2023-04-03 01:15:00|308.57|308.42|308.77|308.57|308.82|308.67|308.37|308.22|759
1680484800000|2023-04-03 01:20:00|308.82|308.62|309.17|309.02|309.42|309.27|308.57|308.42|905
1680485100000|2023-04-03 01:25:00|309.22|309.07|309.52|309.37|309.67|309.52|309.22|309.07|489
1680485400000|2023-04-03 01:30:00|309.57|309.42|310.02|309.87|310.07|309.92|309.52|309.37|485
1680485700000|2023-04-03 01:35:00|310.07|309.92|310.12|309.97|310.22|310.07|309.92|309.77|383
1680486000000|2023-04-03 01:40:00|310.17|310.02|309.77|309.62|310.22|310.02|309.72|309.52|436
1680486300000|2023-04-03 01:45:00|309.72|309.57|309.42|309.27|309.72|309.57|309.37|309.22|419
1680486600000|2023-04-03 01:50:00|309.47|309.32|309.27|309.12|309.52|309.37|309.27|309.07|427
1680486900000|2023-04-03 01:55:00|309.32|309.02|308.97|308.82|309.32|309.17|308.97|308.82|279
1680487200000|2023-04-03 02:00:00|309.02|308.87|309.17|309.02|309.32|309.12|309.02|308.87|456
1680487500000|2023-04-03 02:05:00|309.22|309.07|309.17|309.02|309.27|309.12|309.07|308.92|240
1680487800000|2023-04-03 02:10:00|309.22|309.07|308.97|308.82|309.22|309.07|308.97|308.82|166
1680488100000|2023-04-03 02:15:00|309.02|308.87|309.17|309.02|309.22|309.07|308.97|308.87|101
1680488400000|2023-04-03 02:20:00|309.22|309.07|309.37|309.22|309.42|309.22|309.22|309.02|137
1680488700000|2023-04-03 02:25:00|309.42|309.27|309.72|309.57|309.72|309.57|309.37|309.27|284
1680489000000|2023-04-03 02:30:00|309.77|309.52|310.07|309.92|310.07|309.92|309.67|309.52|448
1680489300000|2023-04-03 02:35:00|310.02|309.87|310.17|310.02|310.17|310.02|309.97|309.82|430
1680489600000|2023-04-03 02:40:00|310.22|310.07|310.12|309.97|310.47|310.32|310.07|309.92|610
1680489900000|2023-04-03 02:45:00|310.17|310.02|310.12|309.97|310.17|310.02|309.87|309.72|378
1680490200000|2023-04-03 02:50:00|310.07|309.92|309.82|309.67|310.07|309.92|309.77|309.62|187
1680490500000|2023-04-03 02:55:00|309.77|309.62|309.82|309.67|309.82|309.67|309.67|309.52|180
1680490800000|2023-04-03 03:00:00|309.87|309.72|310.12|309.97|310.12|309.97|309.82|309.67|217
1680491100000|2023-04-03 03:05:00|310.17|310.02|310.27|310.12|310.32|310.17|310.17|310.02|238
1680491400000|2023-04-03 03:10:00|310.22|310.07|310.07|309.92|310.22|310.07|310.02|309.87|164
1680491700000|2023-04-03 03:15:00|310.12|309.97|310.17|310.02|310.22|310.07|310.07|309.92|213
1680492000000|2023-04-03 03:20:00|310.12|309.97|310.22|310.07|310.27|310.12|310.07|309.92|193
1680492300000|2023-04-03 03:25:00|310.27|310.12|310.27|310.12|310.47|310.32|310.22|310.07|329
1680492600000|2023-04-03 03:30:00|310.22|310.07|310.17|310.02|310.22|310.07|310.07|309.92|122
1680492900000|2023-04-03 03:35:00|310.22|310.07|310.07|309.87|310.27|310.12|310.07|309.87|316
1680493200000|2023-04-03 03:40:00|310.02|309.92|309.97|309.82|310.12|309.97|309.97|309.82|133
1680493500000|2023-04-03 03:45:00|310.02|309.77|309.82|309.67|310.07|309.92|309.82|309.67|244
1680493800000|2023-04-03 03:50:00|309.77|309.62|309.77|309.62|309.82|309.67|309.67|309.52|109
1680494100000|2023-04-03 03:55:00|309.82|309.57|309.57|309.42|309.82|309.57|309.52|309.37|157
1680494400000|2023-04-03 04:00:00|309.62|309.47|309.82|309.67|309.92|309.77|309.62|309.47|209
1680494700000|2023-04-03 04:05:00|309.87|309.72|309.87|309.72|309.92|309.77|309.87|309.72|69
1680495000000|2023-04-03 04:10:00|309.82|309.67|309.97|309.82|309.97|309.82|309.82|309.67|124
1680495300000|2023-04-03 04:15:00|309.92|309.77|309.92|309.77|309.97|309.82|309.87|309.72|54
1680495600000|2023-04-03 04:20:00|309.87|309.72|309.97|309.77|309.97|309.82|309.87|309.72|71
1680495900000|2023-04-03 04:25:00|309.92|309.82|309.92|309.77|309.97|309.82|309.87|309.72|52
1680496200000|2023-04-03 04:30:00|309.87|309.72|310.02|309.87|310.02|309.87|309.87|309.72|97
1680496500000|2023-04-03 04:35:00|309.97|309.82|310.07|309.92|310.07|309.92|309.97|309.82|87
1680496800000|2023-04-03 04:40:00|310.02|309.87|310.02|309.87|310.07|309.92|310.02|309.87|56
1680497100000|2023-04-03 04:45:00|310.07|309.92|310.02|309.87|310.07|309.92|310.02|309.87|115
1680497400000|2023-04-03 04:50:00|310.07|309.92|310.02|309.82|310.07|309.92|309.97|309.82|105
1680497700000|2023-04-03 04:55:00|309.97|309.87|309.87|309.72|310.02|309.87|309.82|309.67|193
1680498000000|2023-04-03 05:00:00|309.82|309.67|309.92|309.77|310.07|309.92|309.77|309.62|272
1680498300000|2023-04-03 05:05:00|309.97|309.82|310.07|309.92|310.07|309.92|309.92|309.77|100
1680498600000|2023-04-03 05:10:00|310.02|309.87|309.97|309.82|310.02|309.87|309.92|309.77|136
1680498900000|2023-04-03 05:15:00|310.02|309.87|310.07|309.92|310.12|309.92|309.87|309.72|145
1680499200000|2023-04-03 05:20:00|310.12|309.97|310.07|309.92|310.17|309.97|310.07|309.92|157
1680499500000|2023-04-03 05:25:00|310.02|309.87|309.92|309.77|310.07|309.92|309.87|309.72|171
1680499800000|2023-04-03 05:30:00|309.97|309.82|309.77|309.62|309.97|309.82|309.77|309.62|228
1680500100000|2023-04-03 05:35:00|309.72|309.57|309.77|309.62|309.77|309.62|309.72|309.57|101
1680500400000|2023-04-03 05:40:00|309.72|309.57|309.62|309.47|309.77|309.62|309.62|309.47|119
1680500700000|2023-04-03 05:45:00|309.67|309.52|309.62|309.47|309.67|309.52|309.52|309.37|175
1680501000000|2023-04-03 05:50:00|309.67|309.52|309.57|309.42|309.72|309.57|309.52|309.37|229
1680501300000|2023-04-03 05:55:00|309.62|309.47|309.62|309.47|309.67|309.47|309.57|309.42|105
1680501600000|2023-04-03 06:00:00|309.57|309.42|309.67|309.52|309.72|309.57|309.57|309.42|165
1680501900000|2023-04-03 06:05:00|309.72|309.57|309.77|309.62|309.82|309.67|309.67|309.52|168
1680502200000|2023-04-03 06:10:00|309.82|309.67|309.97|309.82|309.97|309.82|309.77|309.67|226
1680502500000|2023-04-03 06:15:00|309.92|309.77|309.97|309.82|310.07|309.92|309.92|309.77|237
1680502800000|2023-04-03 06:20:00|310.02|309.87|310.02|309.87|310.07|309.87|309.97|309.77|156
1680503100000|2023-04-03 06:25:00|310.07|309.92|310.17|310.02|310.27|310.12|310.07|309.92|233
1680503400000|2023-04-03 06:30:00|310.22|310.07|310.22|310.07|310.27|310.12|310.17|310.02|169
1680503700000|2023-04-03 06:35:00|310.27|310.12|310.22|310.07|310.27|310.12|310.22|310.07|200
1680504000000|2023-04-03 06:40:00|310.17|310.02|309.97|309.82|310.17|310.02|309.97|309.82|130
1680504300000|2023-04-03 06:45:00|310.02|309.87|309.97|309.82|310.07|309.92|309.97|309.77|152
1680504600000|2023-04-03 06:50:00|310.02|309.77|309.97|309.82|310.02|309.82|309.92|309.77|189
1680504900000|2023-04-03 06:55:00|310.02|309.87|310.07|309.87|310.07|309.92|309.97|309.82|153
1680505200000|2023-04-03 07:00:00|310.02|309.92|309.92|309.77|310.12|309.97|309.77|309.62|316
1680505500000|2023-04-03 07:05:00|309.87|309.72|309.87|309.72|309.92|309.77|309.77|309.62|270
1680505800000|2023-04-03 07:10:00|309.82|309.67|309.72|309.57|309.92|309.77|309.72|309.57|319
1680506100000|2023-04-03 07:15:00|309.77|309.62|309.77|309.62|309.87|309.67|309.67|309.52|329
1680506400000|2023-04-03 07:20:00|309.82|309.57|309.82|309.67|309.92|309.77|309.57|309.42|528
1680506700000|2023-04-03 07:25:00|309.87|309.72|309.72|309.57|309.97|309.82|309.67|309.52|235
1680507000000|2023-04-03 07:30:00|309.77|309.62|309.92|309.77|309.97|309.82|309.72|309.62|135
1680507300000|2023-04-03 07:35:00|309.87|309.72|309.87|309.72|309.97|309.82|309.77|309.62|184
1680507600000|2023-04-03 07:40:00|309.82|309.67|309.92|309.77|310.02|309.87|309.82|309.67|383
1680507900000|2023-04-03 07:45:00|309.87|309.72|309.97|309.82|310.02|309.87|309.82|309.67|167
1680508200000|2023-04-03 07:50:00|310.02|309.87|310.02|309.87|310.12|309.97|309.97|309.77|306
1680508500000|2023-04-03 07:55:00|310.07|309.92|310.17|310.02|310.22|310.07|310.07|309.92|216
1680508800000|2023-04-03 08:00:00|310.22|310.07|310.27|310.12|310.32|310.17|310.17|310.02|229
1680509100000|2023-04-03 08:05:00|310.32|310.07|310.17|310.02|310.32|310.17|310.17|310.02|253
1680509400000|2023-04-03 08:10:00|310.12|309.97|310.22|310.07|310.32|310.17|310.02|309.87|285
1680509700000|2023-04-03 08:15:00|310.27|310.12|310.17|310.02|310.27|310.12|310.12|309.97|115
1680510000000|2023-04-03 08:20:00|310.12|309.97|310.17|310.02|310.17|310.02|310.02|309.87|360
1680510300000|2023-04-03 08:25:00|310.12|309.97|309.87|309.72|310.12|309.97|309.77|309.62|217
1680510600000|2023-04-03 08:30:00|309.82|309.67|309.92|309.72|309.97|309.82|309.77|309.62|278
1680510900000|2023-04-03 08:35:00|309.97|309.77|310.07|309.87|310.12|309.97|309.97|309.72|208
1680511200000|2023-04-03 08:40:00|310.02|309.92|310.12|309.97|310.12|309.97|309.97|309.82|158
1680511500000|2023-04-03 08:45:00|310.17|310.02|310.17|310.02|310.27|310.07|310.12|309.97|315
1680511800000|2023-04-03 08:50:00|310.22|310.07|310.22|310.07|310.32|310.17|310.17|310.02|288
1680512100000|2023-04-03 08:55:00|310.27|310.12|310.02|309.87|310.32|310.12|310.02|309.87|500
1680512400000|2023-04-03 09:00:00|310.07|309.92|310.07|309.92|310.17|310.02|309.97|309.82|837
1680512700000|2023-04-03 09:05:00|310.02|309.87|310.12|309.97|310.17|310.02|309.97|309.82|436
1680513000000|2023-04-03 09:10:00|310.07|309.92|310.12|309.97|310.12|309.97|310.02|309.87|70
1680513300000|2023-04-03 09:15:00|310.07|309.92|310.07|309.87|310.07|309.92|310.02|309.87|39
1680513600000|2023-04-03 09:20:00|310.27|309.67|310.27|309.67|310.27|309.67|310.27|309.67|0
1680513900000|2023-04-03 09:25:00|310.17|309.57|310.27|309.67|310.27|309.67|310.17|309.57|0
1680514500000|2023-04-03 09:35:00|310.37|309.77|310.27|309.67|310.37|309.77|310.27|309.67|0
1680515100000|2023-04-03 09:45:00|310.17|309.57|310.27|309.67|310.27|309.67|310.17|309.57|0
1680515400000|2023-04-03 09:50:00|310.17|309.92|310.12|309.97|310.17|310.02|310.07|309.87|14
1680515700000|2023-04-03 09:55:00|310.07|309.92|310.12|309.97|310.12|309.97|310.07|309.92|3
1680516000000|2023-04-03 10:00:00|310.17|310.02|310.07|309.87|310.17|310.02|310.02|309.87|22
1680516300000|2023-04-03 10:05:00|310.02|309.82|310.07|309.92|310.07|309.92|310.02|309.82|53
1680516600000|2023-04-03 10:10:00|310.12|309.97|310.12|309.92|310.12|309.97|310.07|309.87|16
1680516900000|2023-04-03 10:15:00|310.17|309.97|310.12|309.97|310.17|309.97|310.12|309.92|2
1680517200000|2023-04-03 10:20:00|310.17|310.02|310.17|310.02|310.22|310.02|310.12|309.97|26
1680517500000|2023-04-03 10:25:00|310.22|309.97|310.17|310.02|310.22|310.02|310.12|309.97|6
1680517800000|2023-04-03 10:30:00|310.22|310.07|310.17|310.02|310.22|310.07|310.12|309.97|17
1680518100000|2023-04-03 10:35:00|310.22|309.97|310.22|310.07|310.22|310.07|310.17|309.97|29
1680518400000|2023-04-03 10:40:00||310.02||310.07||310.07||310.02|15
1680518700000|2023-04-03 10:45:00|310.17|310.02|310.22|310.07|310.27|310.12|310.17|310.02|32
1680519000000|2023-04-03 10:50:00|310.27|310.12|310.22|310.02|310.27|310.12|310.17|310.02|17
1680519300000|2023-04-03 10:55:00|310.17|310.07|310.27|310.12|310.32|310.12|310.17|310.02|17
1680519600000|2023-04-03 11:00:00|310.32|310.07|310.22|310.07|310.32|310.17|310.22|310.07|46
1680519900000|2023-04-03 11:05:00|310.17|310.02|310.07|309.92|310.17|310.02|310.07|309.92|69
1680520200000|2023-04-03 11:10:00|310.12|309.87|310.07|309.92|310.12|309.97|310.07|309.87|59
1680520500000|2023-04-03 11:15:00|310.12|309.97|310.07|309.92|310.12|309.97|310.07|309.87|33
1680520800000|2023-04-03 11:20:00|310.12|309.97|310.12|309.97|310.17|309.97|310.07|309.92|36
1680521100000|2023-04-03 11:25:00|310.07|309.92|310.07|309.92|310.12|309.97|310.02|309.87|15
1680521400000|2023-04-03 11:30:00|310.02|309.87|310.07|309.92|310.12|309.97|310.02|309.87|24
1680521700000|2023-04-03 11:35:00|310.12|309.97|310.12|309.97|310.12|309.97|310.07|309.92|32
1680522000000|2023-04-03 11:40:00|310.07|309.92|310.07|309.92|310.12|309.97|310.02|309.87|8
1680522300000|2023-04-03 11:45:00|310.12|309.97|310.22|310.07|310.27|310.07|310.07|309.97|50
1680522600000|2023-04-03 11:50:00|310.17|310.02|310.17|310.02|310.22|310.07|310.17|310.02|25
1680522900000|2023-04-03 11:55:00|310.22|310.07|310.22|310.07|310.22|310.07|310.17|310.07|1
1680523200000|2023-04-03 12:00:00|310.17|310.02|310.17|310.02|310.22|310.07|310.12|309.97|34
1680523500000|2023-04-03 12:05:00|310.22|309.97|310.12|309.97|310.22|310.07|310.12|309.97|36
1680523800000|2023-04-03 12:10:00|310.17|310.02|310.02|309.87|310.17|310.02|310.02|309.87|11
1680524100000|2023-04-03 12:15:00|310.07|309.92|310.02|309.87|310.07|309.92|310.02|309.87|14
1680524400000|2023-04-03 12:20:00|310.07|309.92|310.12|309.97|310.17|309.97|310.07|309.92|8
1680524700000|2023-04-03 12:25:00|310.07|309.92|310.12|309.92|310.12|309.97|310.07|309.92|0
1680525000000|2023-04-03 12:30:00|310.07|309.97|310.12|309.92|310.12|309.97|310.02|309.87|7
1680525300000|2023-04-03 12:35:00|310.17|309.97|310.07|309.92|310.17|309.97|310.02|309.87|28
1680525600000|2023-04-03 12:40:00|310.12|309.87|310.07|309.92|310.12|309.97|310.07|309.87|12
1680525900000|2023-04-03 12:45:00|310.02|309.87|310.07|309.87|310.07|309.92|310.02|309.87|1
1680526200000|2023-04-03 12:50:00|310.02|309.92|310.07|309.92|310.07|309.92|310.02|309.87|4
1680526500000|2023-04-03 12:55:00|310.12|309.97|310.22|310.02|310.22|310.02|310.07|309.92|7
1680526800000|2023-04-03 13:00:00|310.17|309.97|310.32|310.17|310.32|310.17|310.17|309.97|42
1680527100000|2023-04-03 13:05:00|310.37|310.22|310.32|310.17|310.37|310.22|310.32|310.17|15
1680527400000|2023-04-03 13:10:00|310.37|310.22|310.32|310.17|310.37|310.22|310.32|310.17|16
1680527700000|2023-04-03 13:15:00|310.27|310.12|310.32|310.17|310.32|310.17|310.27|310.12|14
1680528000000|2023-04-03 13:20:00|310.27|310.12|310.32|310.17|310.32|310.17|310.27|310.07|54
1680528300000|2023-04-03 13:25:00|310.27|310.12|310.42|310.27|310.42|310.27|310.27|310.12|36
1680528600000|2023-04-03 13:30:00|310.37|310.22|310.67|310.52|310.67|310.52|310.22|310.07|146
1680528900000|2023-04-03 13:35:00|310.62|310.47|310.42|310.27|310.62|310.47|310.27|310.12|137
1680529200000|2023-04-03 13:40:00|310.37|310.22|310.42|310.27|310.42|310.27|310.27|310.07|78
1680529500000|2023-04-03 13:45:00|310.47|310.32|310.67|310.52|310.92|310.77|310.42|310.27|231
1680529800000|2023-04-03 13:50:00|310.62|310.47|310.52|310.37|310.62|310.52|310.42|310.27|55
1680530100000|2023-04-03 13:55:00|310.47|310.32|310.42|310.22|310.52|310.37|310.37|310.22|34
1680530400000|2023-04-03 14:00:00|310.47|310.27|310.62|310.42|310.67|310.52|310.37|310.22|70
1680530700000|2023-04-03 14:05:00|310.67|310.47|310.47|310.32|310.67|310.52|310.42|310.22|127
1680531000000|2023-04-03 14:10:00|310.42|310.27|310.27|310.12|310.52|310.37|310.22|310.07|112
1680531300000|2023-04-03 14:15:00|310.32|310.07|310.37|310.22|310.37|310.22|310.17|310.02|121
1680531600000|2023-04-03 14:20:00|310.42|310.27|310.42|310.22|310.47|310.32|310.27|310.12|130
1680531900000|2023-04-03 14:25:00|310.47|310.27|310.52|310.37|310.62|310.47|310.42|310.27|30
1680532200000|2023-04-03 14:30:00|310.57|310.42|310.57|310.42|310.62|310.47|310.32|310.17|54
1680532500000|2023-04-03 14:35:00|310.62|310.47|310.17|310.02|310.62|310.47|310.12|309.92|153
1680532800000|2023-04-03 14:40:00|310.07|309.92|309.82|309.67|310.27|310.12|309.77|309.57|656
1680533100000|2023-04-03 14:45:00|309.87|309.72|309.77|309.62|310.02|309.87|309.62|309.47|154
1680533400000|2023-04-03 14:50:00|309.82|309.67|309.77|309.62|309.82|309.67|309.52|309.37|65
1680533700000|2023-04-03 14:55:00|309.72|309.57|309.62|309.47|309.92|309.77|309.62|309.42|84
1680534000000|2023-04-03 15:00:00|309.67|309.52|309.77|309.62|309.92|309.77|309.67|309.52|49
1680534300000|2023-04-03 15:05:00|309.72|309.57|309.67|309.52|309.72|309.57|309.47|309.32|100
1680534600000|2023-04-03 15:10:00|309.72|309.57|309.72|309.57|309.72|309.57|309.52|309.37|38
1680534900000|2023-04-03 15:15:00|309.67|309.52|310.07|309.92|310.07|309.92|309.67|309.52|57
1680535200000|2023-04-03 15:20:00|310.12|309.97|310.17|310.02|310.17|310.02|309.97|309.82|89
1680535500000|2023-04-03 15:25:00|310.12|309.97|310.17|310.02|310.27|310.12|310.07|309.92|93
1680535800000|2023-04-03 15:30:00|310.12|309.97|310.17|309.97|310.22|310.07|310.07|309.87|39
1680536100000|2023-04-03 15:35:00|310.12|310.02|310.27|310.12|310.32|310.17|310.07|309.92|23
1680536400000|2023-04-03 15:40:00|310.32|310.17|310.17|309.97|310.32|310.17|310.17|309.97|23
1680536700000|2023-04-03 15:45:00|310.22|310.02|310.32|310.17|310.32|310.17|310.17|309.97|25
1680537000000|2023-04-03 15:50:00|310.27|310.12|310.17|309.97|310.27|310.17|310.12|309.97|30
1680537300000|2023-04-03 15:55:00|310.27|310.02|310.27|310.12|310.27|310.12|310.12|309.97|54
1680537600000|2023-04-03 16:00:00|310.32|310.17|310.42|310.27|310.47|310.32|310.27|310.07|42
1680537900000|2023-04-03 16:05:00|310.47|310.17|310.57|310.37|310.57|310.42|310.32|310.17|24
1680538200000|2023-04-03 16:10:00|310.52|310.32|310.52|310.32|310.57|310.37|310.47|310.32|8
1680538500000|2023-04-03 16:15:00|310.57|310.37|310.57|310.37|310.57|310.42|310.47|310.32|7
1680538800000|2023-04-03 16:20:00|310.52|310.42|310.37|310.17|310.57|310.42|310.27|310.12|25
1680539100000|2023-04-03 16:25:00|310.42|310.22|310.42|310.22|310.52|310.32|310.37|310.17|1
1680539400000|2023-04-03 16:30:00|310.37|310.27|310.37|310.22|310.42|310.27|310.32|310.17|37
1680539700000|2023-04-03 16:35:00|310.42|310.27|310.47|310.27|310.52|310.32|310.37|310.17|20
1680540000000|2023-04-03 16:40:00|310.42|310.22|310.32|310.17|310.47|310.27|310.32|310.17|1
1680540300000|2023-04-03 16:45:00|310.37|310.22|310.42|310.27|310.42|310.27|310.37|310.22|6
1680540600000|2023-04-03 16:50:00|310.47|310.32|310.32|310.12|310.47|310.32|310.32|310.12|8
1680540900000|2023-04-03 16:55:00|310.37|310.17|310.32|310.12|310.37|310.22|310.22|310.07|2
1680541200000|2023-04-03 17:00:00|310.27|310.07|310.17|310.02|310.27|310.12|310.07|309.87|28
1680541500000|2023-04-03 17:05:00|310.22|309.97|310.27|310.07|310.27|310.07|310.07|309.87|16
1680541800000|2023-04-03 17:10:00|310.32|310.12|310.32|310.12|310.37|310.22|310.27|310.12|14
1680542100000|2023-04-03 17:15:00|310.27|310.07|310.32|310.12|310.32|310.17|310.22|310.07|4
1680542400000|2023-04-03 17:20:00|310.27|310.17|310.32|310.12|310.32|310.17|310.22|310.02|14
1680542700000|2023-04-03 17:25:00|310.27|310.07|310.12|309.92|310.27|310.12|310.07|309.92|8
1680543000000|2023-04-03 17:30:00|310.07|309.97|310.22|310.07|310.27|310.07|310.07|309.87|3
1680543300000|2023-04-03 17:35:00|310.17|310.02|310.22|310.07|310.27|310.12|310.17|309.97|11
1680543600000|2023-04-03 17:40:00|310.17|310.02|310.12|309.97|310.17|310.02|310.07|309.92|7
1680543900000|2023-04-03 17:45:00|310.07|309.92|310.12|309.92|310.12|309.97|310.02|309.87|21
1680544200000|2023-04-03 17:50:00|310.07|309.87|310.07|309.92|310.12|309.92|310.02|309.87|5
1680544500000|2023-04-03 17:55:00|310.02|309.87|310.07|309.92|310.12|309.97|309.97|309.77|52
1680544800000|2023-04-03 18:00:00|310.12|309.87|310.07|309.92|310.17|310.02|310.02|309.87|42
1680545100000|2023-04-03 18:05:00|310.02|309.87|310.12|309.97|310.17|310.02|310.02|309.82|15
1680545400000|2023-04-03 18:10:00|310.07|309.92|310.07|309.92|310.17|310.02|310.07|309.87|24
1680545700000|2023-04-03 18:15:00|310.02|309.87|310.02|309.82|310.07|309.87|309.97|309.77|35
1680546000000|2023-04-03 18:20:00|309.97|309.77|309.97|309.82|309.97|309.82|309.92|309.72|19
1680546300000|2023-04-03 18:25:00|310.02|309.77|310.07|309.92|310.07|309.92|309.97|309.77|10
1680546600000|2023-04-03 18:30:00|310.12|309.97|310.22|310.02|310.22|310.07|310.07|309.97|19
1680546900000|2023-04-03 18:35:00|310.27|310.07|310.32|310.12|310.32|310.17|310.22|310.07|5
1680547200000|2023-04-03 18:40:00|310.27|310.17|310.32|310.17|310.32|310.17|310.27|310.07|0
1680547500000|2023-04-03 18:45:00|310.27|310.12|310.42|310.22|310.42|310.27|310.27|310.07|3
1680547800000|2023-04-03 18:50:00|310.37|310.27|310.42|310.27|310.47|310.32|310.37|310.22|14
1680548100000|2023-04-03 18:55:00|310.47|310.22|310.52|310.37|310.52|310.37|310.47|310.22|5
1680548400000|2023-04-03 19:00:00|310.57|310.42|310.62|310.42|310.62|310.47|310.52|310.32|10
1680548700000|2023-04-03 19:05:00|310.57|310.47|310.52|310.37|310.62|310.47|310.47|310.27|22
1680549000000|2023-04-03 19:10:00|310.57|310.42|310.57|310.42|310.62|310.47|310.52|310.37|11
1680549300000|2023-04-03 19:15:00|310.62|310.47|310.62|310.42|310.62|310.47|310.57|310.37|13
1680549600000|2023-04-03 19:20:00|310.57|310.47|310.57|310.42|310.62|310.47|310.52|310.37|14
1680549900000|2023-04-03 19:25:00|310.62|310.47|310.72|310.52|310.72|310.57|310.62|310.42|40
1680550200000|2023-04-03 19:30:00|310.67|310.47|310.72|310.57|310.77|310.62|310.62|310.47|39
1680550500000|2023-04-03 19:35:00|310.67|310.52|310.62|310.47|310.72|310.57|310.62|310.47|15
1680550800000|2023-04-03 19:40:00|310.67|310.42|310.67|310.52|310.67|310.52|310.52|310.37|41
1680551100000|2023-04-03 19:45:00|310.72|310.57|310.67|310.47|310.72|310.57|310.67|310.47|13
1680551400000|2023-04-03 19:50:00|310.62|310.52|310.67|310.52|310.77|310.62|310.62|310.42|47
1680551700000|2023-04-03 19:55:00|310.72|310.57|310.57|310.42|310.72|310.57|310.52|310.37|144
1680552000000|2023-04-03 20:00:00|310.52|310.37|310.57|310.42|310.62|310.42|310.37|310.22|232
1680552300000|2023-04-03 20:05:00|310.62|310.47|310.67|310.47|310.67|310.47|310.57|310.42|6
1680552600000|2023-04-03 20:10:00|310.62||310.67||310.67||310.62||0
1680552900000|2023-04-03 20:15:00|310.62|310.42|310.57|310.37|310.67|310.42|310.57|310.37|3
1680553200000|2023-04-03 20:20:00||310.42||310.37||310.42||310.37|0
1680553500000|2023-04-03 20:25:00||310.42||310.37||310.42||310.37|0
1680553800000|2023-04-03 20:30:00||310.42||310.37||310.42||310.37|0
1680554400000|2023-04-03 20:40:00|310.52|310.32|310.52|310.22|310.52|310.37|310.52|310.17|10
1680555000000|2023-04-03 20:50:00||310.17||310.17||310.22||310.17|0
1680555300000|2023-04-03 20:55:00|310.47|310.22|310.42|310.12|310.47|310.22|310.42|310.12|8
1680555600000|2023-04-03 21:00:00|310.47|310.02|310.82|310.02|310.82|310.07|310.47|310.02|0
1680556200000|2023-04-03 21:10:00|310.77|310.17|310.67|310.07|310.77|310.17|310.67|310.07|0
1680556500000|2023-04-03 21:15:00|310.77|310.17|310.77|310.17|310.77|310.17|310.77|310.17|0
1680557100000|2023-04-03 21:25:00|310.67|310.07|310.67|310.07|310.67|310.07|310.67|310.07|0
1680559200000|2023-04-03 22:00:00|310.57|309.97|310.57|309.97|310.67|310.07|310.47|309.87|0
1680560100000|2023-04-03 22:15:00|310.47|309.87|310.57|309.97|310.57|309.97|310.47|309.87|0
1680560400000|2023-04-03 22:20:00|310.47|309.87|310.47|309.87|310.47|309.87|310.47|309.87|0
1680560700000|2023-04-03 22:25:00|310.57|309.97|310.57|309.97|310.57|309.97|310.57|309.97|0
1680561600000|2023-04-03 22:40:00|310.47|309.87|310.57|309.97|310.57|309.97|310.47|309.87|0
1680562500000|2023-04-03 22:55:00|310.47|309.87|310.57|309.97|310.57|309.97|310.47|309.87|0
1680563100000|2023-04-03 23:05:00|310.67|310.07|310.67|310.07|310.67|310.07|310.57|309.97|0
1680563400000|2023-04-03 23:10:00|310.57|309.97|310.67|310.07|310.67|310.07|310.57|309.97|0
1680563700000|2023-04-03 23:15:00|310.57|309.97|310.67|310.07|310.67|310.07|310.57|309.97|0
1680564000000|2023-04-03 23:20:00|310.57|309.97|310.67|310.07|310.67|310.07|310.57|309.97|0
1680564300000|2023-04-03 23:25:00|310.57|309.97|310.67|310.07|310.67|310.07|310.57|309.97|0
1680564600000|2023-04-03 23:30:00|310.57|309.97|310.57|309.97|310.67|310.07|310.57|309.97|0
1680564900000|2023-04-03 23:35:00|310.67|310.07|310.67|310.07|310.67|310.07|310.67|310.07|0
1680565200000|2023-04-03 23:40:00|310.57|309.97|310.67|310.07|310.67|310.07|310.57|309.97|0
1680565500000|2023-04-03 23:45:00|310.57|309.97|310.57|309.97|310.67|310.07|310.57|309.97|0
1680565800000|2023-04-03 23:50:00|310.67|310.07|310.57|309.97|310.67|310.07|310.57|309.97|0
1680566400000|2023-04-04 00:00:00|310.47|309.87|310.57|309.97|310.57|309.97|310.47|309.87|0
1680566700000|2023-04-04 00:05:00|310.47|309.87|310.57|309.97|310.57|309.97|310.47|309.87|0
1680567000000|2023-04-04 00:10:00|310.47|309.87|310.57|309.97|310.57|309.97|310.47|309.87|0
1680567600000|2023-04-04 00:20:00|310.67|310.07|310.67|310.07|310.67|310.07|310.57|309.97|0
1680567900000|2023-04-04 00:25:00|310.77|310.17|310.67|310.07|310.77|310.17|310.67|310.07|0
1680568200000|2023-04-04 00:30:00|310.22|309.82|310.42|310.27|310.67|310.52|310.07|309.82|230
1680568500000|2023-04-04 00:35:00|310.47|310.32|310.67|310.52|310.67|310.52|310.47|310.32|124
1680568800000|2023-04-04 00:40:00|310.72|310.57|311.07|310.92|311.12|310.97|310.72|310.57|214
1680569100000|2023-04-04 00:45:00|311.02|310.87|311.17|311.02|311.17|311.02|311.02|310.87|294
1680569400000|2023-04-04 00:50:00|311.12|310.97|311.22|311.07|311.22|311.07|311.12|310.97|162
1680569700000|2023-04-04 00:55:00|311.17|311.02|311.47|311.32|311.47|311.32|311.17|311.02|268
1680570000000|2023-04-04 01:00:00|311.52|311.37|311.42|311.27|311.67|311.47|311.12|310.97|1140
1680570300000|2023-04-04 01:05:00|311.47|311.32|311.82|311.62|311.87|311.72|311.42|311.27|590
1680570600000|2023-04-04 01:10:00|311.77|311.67|311.67|311.52|311.77|311.67|311.27|311.12|592
1680570900000|2023-04-04 01:15:00|311.72|311.57|311.82|311.62|312.02|311.87|311.62|311.47|710
1680571200000|2023-04-04 01:20:00|311.77|311.67|311.82|311.67|311.92|311.77|311.57|311.42|468
1680571500000|2023-04-04 01:25:00|311.87|311.72|311.82|311.67|311.92|311.77|311.72|311.57|175
1680571800000|2023-04-04 01:30:00|311.77|311.62|311.87|311.67|311.97|311.82|311.72|311.52|338
1680572100000|2023-04-04 01:35:00|311.82|311.62|311.82|311.67|311.92|311.77|311.72|311.57|248
1680572400000|2023-04-04 01:40:00|311.87|311.62|312.02|311.87|312.07|311.87|311.72|311.57|280
1680572700000|2023-04-04 01:45:00|311.97|311.82|311.82|311.67|312.02|311.87|311.72|311.57|306
1680573000000|2023-04-04 01:50:00|311.77|311.62|311.82|311.67|311.87|311.72|311.72|311.57|186
1680573300000|2023-04-04 01:55:00|311.77|311.62|311.67|311.52|311.87|311.72|311.67|311.52|168
1680573600000|2023-04-04 02:00:00|311.62|311.47|311.92|311.77|311.97|311.77|311.62|311.47|473
1680573900000|2023-04-04 02:05:00|311.97|311.82|311.82|311.67|312.02|311.87|311.82|311.67|503
1680574200000|2023-04-04 02:10:00|311.77|311.62|311.87|311.72|311.87|311.72|311.67|311.47|308
1680574500000|2023-04-04 02:15:00|311.82|311.67|311.97|311.82|311.97|311.82|311.82|311.67|125
1680574800000|2023-04-04 02:20:00|312.02|311.87|312.27|312.12|312.32|312.17|312.02|311.87|289
1680575100000|2023-04-04 02:25:00|312.22|312.07|312.22|312.07|312.32|312.17|312.02|311.87|280
1680575400000|2023-04-04 02:30:00|312.27|312.12|312.42|312.27|312.52|312.37|312.22|312.07|339
1680575700000|2023-04-04 02:35:00|312.47|312.32|312.62|312.47|312.72|312.57|312.47|312.32|340
1680576000000|2023-04-04 02:40:00|312.67|312.52|312.52|312.37|312.82|312.62|312.52|312.37|465
1680576300000|2023-04-04 02:45:00|312.57|312.42|312.32|312.17|312.67|312.52|312.32|312.17|273
1680576600000|2023-04-04 02:50:00|312.37|312.22|312.47|312.27|312.52|312.37|312.32|312.22|131
1680576900000|2023-04-04 02:55:00|312.42|312.32|312.32|312.17|312.52|312.32|312.32|312.17|117
1680577200000|2023-04-04 03:00:00|312.37|312.22|312.67|312.47|312.67|312.47|312.32|312.17|226
1680577500000|2023-04-04 03:05:00|312.62|312.52|312.62|312.47|312.67|312.52|312.52|312.37|118
1680577800000|2023-04-04 03:10:00|312.57|312.42|312.92|312.72|312.97|312.82|312.57|312.42|233
1680578100000|2023-04-04 03:15:00|312.97|312.77|313.07|312.87|313.07|312.87|312.82|312.67|307
1680578400000|2023-04-04 03:20:00|313.02|312.82|312.97|312.82|313.07|312.92|312.92|312.77|302
1680578700000|2023-04-04 03:25:00|312.92|312.77|312.92|312.77|312.97|312.77|312.82|312.67|175
1680579000000|2023-04-04 03:30:00|312.87|312.72|312.97|312.77|313.07|312.87|312.82|312.67|250
1680579300000|2023-04-04 03:35:00|312.92|312.72|312.97|312.82|313.07|312.87|312.87|312.72|236
1680579600000|2023-04-04 03:40:00|313.02|312.87|313.27|313.12|313.32|313.17|312.97|312.87|416
1680579900000|2023-04-04 03:45:00|313.32|313.17|313.32|313.17|313.42|313.27|313.22|313.07|357
1680580200000|2023-04-04 03:50:00|313.27|313.12|313.32|313.17|313.32|313.17|313.27|313.12|76
1680580500000|2023-04-04 03:55:00|313.27|313.12|313.17|313.02|313.32|313.17|313.17|313.02|137
1680580800000|2023-04-04 04:00:00|313.22|313.07|313.27|313.12|313.27|313.12|313.12|312.97|170
1680581100000|2023-04-04 04:05:00|313.32|313.17|313.27|313.12|313.37|313.22|313.27|313.07|169
1680581400000|2023-04-04 04:10:00|313.32|313.17|313.32|313.17|313.32|313.17|313.27|313.12|142
1680581700000|2023-04-04 04:15:00|313.27|313.12|313.27|313.12|313.32|313.17|313.27|313.12|58
1680582000000|2023-04-04 04:20:00|313.32|313.17|313.42|313.27|313.42|313.27|313.27|313.12|69
1680582300000|2023-04-04 04:25:00|313.37|313.22|313.37|313.22|313.37|313.22|313.32|313.17|90
1680582600000|2023-04-04 04:30:00|313.42|313.27|313.37|313.22|313.42|313.27|313.32|313.17|157
1680582900000|2023-04-04 04:35:00|313.32|313.17|313.27|313.12|313.37|313.22|313.27|313.12|112
1680583200000|2023-04-04 04:40:00|313.32|313.17|313.32|313.17|313.32|313.17|313.27|313.12|57
1680583500000|2023-04-04 04:45:00|313.27|313.12|313.42|313.27|313.42|313.27|313.27|313.12|107
1680583800000|2023-04-04 04:50:00|313.47|313.32|313.42|313.27|313.47|313.32|313.37|313.22|136
1680584100000|2023-04-04 04:55:00|313.37|313.22|313.37|313.22|313.37|313.22|313.32|313.17|125
1680584400000|2023-04-04 05:00:00|313.32|313.17|313.52|313.37|313.57|313.42|313.32|313.17|587
1680584700000|2023-04-04 05:05:00|313.57|313.42|313.57|313.42|313.62|313.42|313.42|313.27|208
1680585000000|2023-04-04 05:10:00|313.52|313.37|313.52|313.37|313.57|313.37|313.42|313.27|145
1680585300000|2023-04-04 05:15:00|313.47|313.32|313.52|313.37|313.57|313.42|313.47|313.27|183
1680585600000|2023-04-04 05:20:00|313.47|313.32|313.52|313.37|313.57|313.42|313.42|313.27|160
1680585900000|2023-04-04 05:25:00|313.47|313.32|313.72|313.57|313.72|313.57|313.47|313.32|334
1680586200000|2023-04-04 05:30:00|313.67|313.52|313.67|313.52|313.82|313.67|313.67|313.47|325
1680586500000|2023-04-04 05:35:00|313.72|313.57|313.72|313.57|313.72|313.57|313.62|313.47|178
1680586800000|2023-04-04 05:40:00|313.77|313.62|313.67|313.52|313.77|313.62|313.62|313.47|211
1680587100000|2023-04-04 05:45:00|313.72|313.57|313.57|313.42|313.72|313.57|313.57|313.42|96
1680587400000|2023-04-04 05:50:00|313.62|313.47|313.77|313.57|313.82|313.67|313.57|313.47|183
1680587700000|2023-04-04 05:55:00|313.82|313.62|313.77|313.62|313.87|313.72|313.72|313.57|240
1680588000000|2023-04-04 06:00:00|313.82|313.57|313.67|313.52|313.82|313.67|313.62|313.47|208
1680588300000|2023-04-04 06:05:00|313.62|313.47|313.42|313.27|313.67|313.52|313.42|313.27|255
1680588600000|2023-04-04 06:10:00|313.37|313.22|313.32|313.17|313.52|313.37|313.32|313.17|228
1680588900000|2023-04-04 06:15:00|313.37|313.22|313.42|313.27|313.52|313.37|313.37|313.22|151
1680589200000|2023-04-04 06:20:00|313.47|313.32|313.52|313.37|313.52|313.37|313.42|313.27|269
1680589500000|2023-04-04 06:25:00|313.57|313.42|313.57|313.42|313.62|313.47|313.57|313.42|119
1680589800000|2023-04-04 06:30:00|313.52|313.37|313.52|313.37|313.57|313.42|313.52|313.32|147
1680590100000|2023-04-04 06:35:00|313.57|313.42|313.67|313.52|313.67|313.52|313.57|313.42|132
1680590400000|2023-04-04 06:40:00|313.62|313.47|313.62|313.47|313.67|313.52|313.57|313.42|240
1680590700000|2023-04-04 06:45:00|313.67|313.52|313.52|313.37|313.72|313.52|313.52|313.37|203
1680591000000|2023-04-04 06:50:00|313.47|313.32|313.72|313.52|313.72|313.52|313.47|313.32|134
1680591300000|2023-04-04 06:55:00|313.67|313.57|313.62|313.47|313.72|313.57|313.57|313.42|171
1680591600000|2023-04-04 07:00:00|313.57|313.42|313.92|313.77|313.97|313.82|313.57|313.42|489
1680591900000|2023-04-04 07:05:00|313.97|313.82|313.87|313.72|313.97|313.82|313.82|313.67|188
1680592200000|2023-04-04 07:10:00|313.92|313.77|313.97|313.82|314.02|313.87|313.77|313.62|220
1680592500000|2023-04-04 07:15:00|313.92|313.77|313.92|313.77|313.97|313.82|313.87|313.72|146
1680592800000|2023-04-04 07:20:00|313.87|313.72|313.92|313.77|313.92|313.77|313.82|313.67|133
1680593100000|2023-04-04 07:25:00|313.87|313.72|313.92|313.77|313.92|313.77|313.82|313.67|170
1680593400000|2023-04-04 07:30:00|313.87|313.72|314.02|313.87|314.02|313.87|313.82|313.67|325
1680593700000|2023-04-04 07:35:00|313.97|313.82|313.82|313.67|314.02|313.87|313.82|313.67|253
1680594000000|2023-04-04 07:40:00|313.77|313.62|313.82|313.67|313.82|313.67|313.67|313.52|238
1680594300000|2023-04-04 07:45:00|313.87|313.72|313.87|313.72|313.92|313.77|313.77|313.62|192
1680594600000|2023-04-04 07:50:00|313.92|313.77|314.02|313.87|314.02|313.87|313.87|313.72|275
1680594900000|2023-04-04 07:55:00|314.07|313.82|313.87|313.72|314.07|313.82|313.82|313.67|242
1680595200000|2023-04-04 08:00:00|313.82|313.67|313.82|313.67|313.97|313.82|313.82|313.67|454
1680595500000|2023-04-04 08:05:00|313.77|313.62|313.72|313.57|313.82|313.67|313.72|313.52|424
1680595800000|2023-04-04 08:10:00|313.77|313.62|313.72|313.57|313.77|313.62|313.72|313.57|180
1680596100000|2023-04-04 08:15:00|313.77|313.62|313.92|313.77|313.92|313.77|313.77|313.62|283
1680596400000|2023-04-04 08:20:00|313.87|313.72|313.87|313.72|313.92|313.77|313.77|313.62|342
1680596700000|2023-04-04 08:25:00|313.82|313.67|313.72|313.57|313.87|313.72|313.72|313.57|199
1680597000000|2023-04-04 08:30:00|313.67|313.52|313.77|313.62|313.82|313.67|313.67|313.52|284
1680597300000|2023-04-04 08:35:00|313.72|313.57|313.77|313.62|313.82|313.67|313.72|313.57|147
1680597600000|2023-04-04 08:40:00|313.72|313.57|313.72|313.52|313.77|313.62|313.62|313.47|223
1680597900000|2023-04-04 08:45:00|313.67|313.57|313.72|313.57|313.77|313.62|313.62|313.47|344
1680598200000|2023-04-04 08:50:00|313.77|313.62|313.82|313.62|313.87|313.67|313.72|313.52|338
1680598500000|2023-04-04 08:55:00|313.77|313.67|313.87|313.67|313.87|313.72|313.77|313.62|492
1680598800000|2023-04-04 09:00:00|313.92|313.72|313.47|313.32|313.92|313.72|313.47|313.32|1208
1680599100000|2023-04-04 09:05:00|313.52|313.37|313.72|313.52|313.72|313.52|313.42|313.27|479
1680599400000|2023-04-04 09:10:00|313.67|313.47|313.67|313.52|313.72|313.57|313.62|313.47|101
1680599700000|2023-04-04 09:15:00|313.72|313.57|313.87|313.72|313.97|313.77|313.67|313.47|134
1680600000000|2023-04-04 09:20:00|314.17|313.57|314.17|313.57|314.27|313.67|314.17|313.57|0
1680600300000|2023-04-04 09:25:00|314.27|313.67|314.27|313.67|314.27|313.67|314.17|313.57|1
1680600600000|2023-04-04 09:30:00|314.17|313.57|314.27|313.67|314.27|313.67|314.17|313.57|0
1680600900000|2023-04-04 09:35:00|314.37|313.77|314.37|313.77|314.37|313.77|314.37|313.77|0
1680601200000|2023-04-04 09:40:00|314.47|313.87|314.37|313.77|314.47|313.87|314.37|313.77|0
1680601500000|2023-04-04 09:45:00|314.47|313.87|314.57|313.97|314.57|313.97|314.37|313.77|0
1680601800000|2023-04-04 09:50:00|314.27|314.07|314.47|314.27|314.57|314.47|314.27|314.02|159
1680602100000|2023-04-04 09:55:00|314.42|314.22|314.37|314.22|314.42|314.22|314.32|314.17|25
1680602400000|2023-04-04 10:00:00|314.32|314.17|314.27|314.12|314.32|314.17|314.27|314.07|21
1680602700000|2023-04-04 10:05:00|314.32|314.07|314.32|314.17|314.32|314.17|314.32|314.07|19
1680603000000|2023-04-04 10:10:00|||||||||4
1680603300000|2023-04-04 10:15:00|314.27|314.12|314.37|314.22|314.37|314.22|314.27|314.12|13
1680603600000|2023-04-04 10:20:00|314.42|314.17|314.42|314.27|314.47|314.32|314.37|314.17|53
1680603900000|2023-04-04 10:25:00||314.22||314.22||314.27||314.22|13
1680604200000|2023-04-04 10:30:00|314.52|314.27|314.47|314.32|314.52|314.37|314.42|314.27|33
1680604500000|2023-04-04 10:35:00|314.52|314.37|314.57|314.37|314.57|314.42|314.47|314.27|18
1680604800000|2023-04-04 10:40:00|314.52|314.42|314.52|314.37|314.62|314.42|314.52|314.32|28
1680605100000|2023-04-04 10:45:00|314.57|314.32|314.57|314.37|314.57|314.42|314.52|314.32|7
1680605400000|2023-04-04 10:50:00|314.52|314.42|314.52|314.32|314.57|314.42|314.47|314.32|7
1680605700000|2023-04-04 10:55:00|314.47|314.27|314.47|314.32|314.52|314.32|314.42|314.27|2
1680606000000|2023-04-04 11:00:00|314.42|314.27|314.47|314.32|314.47|314.32|314.42|314.27|0
1680606300000|2023-04-04 11:05:00|314.52|314.37|314.47|314.32|314.52|314.37|314.47|314.32|6
1680606600000|2023-04-04 11:10:00|314.52|314.27|314.47|314.32|314.52|314.32|314.47|314.27|4
1680606900000|2023-04-04 11:15:00|314.52|314.27|314.37|314.22|314.52|314.27|314.37|314.22|8
1680607200000|2023-04-04 11:20:00|314.42|314.27|314.42|314.27|314.42|314.27|314.37|314.22|6
1680607500000|2023-04-04 11:25:00|314.47|314.32|314.47|314.32|314.47|314.32|314.47|314.32|6
1680607800000|2023-04-04 11:30:00|314.52|314.37|314.52|314.37|314.57|314.37|314.47|314.32|78
1680608100000|2023-04-04 11:35:00|314.57|314.32|314.52|314.37|314.57|314.37|314.52|314.32|5
1680608400000|2023-04-04 11:40:00|314.47|314.32|314.52|314.32|314.52|314.32|314.42|314.27|5
1680608700000|2023-04-04 11:45:00|314.47|314.27|314.52|314.37|314.52|314.37|314.42|314.27|24
1680609000000|2023-04-04 11:50:00|314.47|314.32|314.57|314.37|314.57|314.37|314.47|314.27|9
1680609300000|2023-04-04 11:55:00|314.52|314.32|314.52|314.32|314.57|314.37|314.52|314.32|12
1680609600000|2023-04-04 12:00:00|314.57|314.37|314.57|314.42|314.57|314.42|314.52|314.32|19
1680609900000|2023-04-04 12:05:00|314.52|314.37|314.52|314.37|314.57|314.42|314.52|314.37|9
1680610200000|2023-04-04 12:10:00|314.57|314.32|314.52|314.37|314.57|314.37|314.52|314.32|6
1680610500000|2023-04-04 12:15:00|||||||||2
1680610800000|2023-04-04 12:20:00|314.47|314.32|314.42|314.27|314.47|314.37|314.37|314.22|27
1680611100000|2023-04-04 12:25:00|314.37|314.22|314.42|314.22|314.42|314.27|314.37|314.22|24
1680611400000|2023-04-04 12:30:00|314.37||314.37||314.42||314.37||18
1680611700000|2023-04-04 12:35:00|314.32|314.17|314.27|314.07|314.37|314.22|314.22|314.07|25
1680612000000|2023-04-04 12:40:00|314.22|314.12|314.27|314.12|314.27|314.12|314.22|314.02|38
1680612300000|2023-04-04 12:45:00|314.22|314.07|314.17|314.02|314.27|314.07|314.17|314.02|31
1680612600000|2023-04-04 12:50:00|314.12|313.97|314.27|314.12|314.27|314.12|314.12|313.97|38
1680612900000|2023-04-04 12:55:00|314.32|314.17|314.37|314.17|314.42|314.22|314.27|314.12|24
1680613200000|2023-04-04 13:00:00|314.32|314.22|314.27|314.12|314.37|314.22|314.27|314.12|1
1680613500000|2023-04-04 13:05:00|314.32|314.17|314.42|314.27|314.42|314.27|314.32|314.17|14
1680613800000|2023-04-04 13:10:00|314.37|314.22|314.37|314.22|314.42|314.27|314.32|314.17|5
1680614100000|2023-04-04 13:15:00|314.32|314.17|314.42|314.27|314.42|314.27|314.32|314.17|52
1680614400000|2023-04-04 13:20:00|314.37|314.22|314.47|314.27|314.47|314.32|314.37|314.22|32
1680614700000|2023-04-04 13:25:00|314.42|314.22|314.47|314.32|314.47|314.32|314.37|314.22|19
1680615000000|2023-04-04 13:30:00|314.52|314.37|314.62|314.42|314.87|314.72|314.37|314.22|258
1680615300000|2023-04-04 13:35:00|314.57|314.47|314.67|314.52|314.87|314.72|314.42|314.22|182
1680615600000|2023-04-04 13:40:00|314.72|314.57|314.47|314.32|314.72|314.57|314.37|314.22|165
1680615900000|2023-04-04 13:45:00|314.42|314.27|314.42|314.27|314.47|314.32|314.32|314.17|184
1680616200000|2023-04-04 13:50:00|314.47|314.22|314.37|314.22|314.47|314.32|314.27|314.12|179
1680616500000|2023-04-04 13:55:00|314.32|314.17|314.57|314.37|314.57|314.37|314.32|314.12|157
1680616800000|2023-04-04 14:00:00|314.67|314.42|314.77|314.57|315.02|314.82|314.47|314.27|136
1680617100000|2023-04-04 14:05:00|314.82|314.62|314.77|314.62|314.92|314.72|314.57|314.42|161
1680617400000|2023-04-04 14:10:00|314.72|314.57|314.77|314.62|314.82|314.67|314.57|314.42|130
1680617700000|2023-04-04 14:15:00|314.82|314.67|314.37|314.22|314.82|314.67|314.32|314.17|104
1680618000000|2023-04-04 14:20:00|314.32|314.17|314.02|313.87|314.42|314.22|313.82|313.67|246
1680618300000|2023-04-04 14:25:00|314.07|313.92|314.27|314.12|314.32|314.12|314.07|313.87|175
1680618600000|2023-04-04 14:30:00|314.32|314.07|314.57|314.37|314.57|314.42|314.32|314.07|58
1680618900000|2023-04-04 14:35:00|314.52|314.32|314.37|314.22|314.62|314.47|314.32|314.12|21
1680619200000|2023-04-04 14:40:00|314.32|314.17|314.32|314.12|314.37|314.17|314.07|313.92|63
1680619500000|2023-04-04 14:45:00|314.37|314.17|314.17|314.02|314.37|314.22|314.12|313.97|24
1680619800000|2023-04-04 14:50:00|314.22|313.97|314.32|314.17|314.32|314.17|314.17|313.97|21
1680620100000|2023-04-04 14:55:00|314.37|314.22|314.32|314.12|314.47|314.27|314.17|314.02|84
1680620400000|2023-04-04 15:00:00|314.27|314.22|314.22|314.07|314.37|314.22|314.12|313.92|149
1680620700000|2023-04-04 15:05:00|314.17|314.02|314.02|313.87|314.22|314.07|313.97|313.82|155
1680621000000|2023-04-04 15:10:00|313.97|313.82|314.02|313.87|314.02|313.87|313.87|313.72|92
1680621300000|2023-04-04 15:15:00|313.97|313.82|313.77|313.62|314.02|313.87|313.57|313.42|126
1680621600000|2023-04-04 15:20:00|313.72|313.57|313.77|313.62|313.87|313.67|313.67|313.52|119
1680621900000|2023-04-04 15:25:00|313.72|313.57|313.82|313.62|313.87|313.67|313.72|313.52|117
1680622200000|2023-04-04 15:30:00|313.77|313.67|313.72|313.52|313.87|313.67|313.52|313.37|95
1680622500000|2023-04-04 15:35:00|313.77|313.57|313.72|313.57|313.87|313.72|313.67|313.52|15
1680622800000|2023-04-04 15:40:00|313.67|313.52|313.77|313.62|313.82|313.67|313.62|313.47|34
1680623100000|2023-04-04 15:45:00|313.82|313.67|313.87|313.72|314.02|313.87|313.82|313.67|61
1680623400000|2023-04-04 15:50:00|313.82|313.67|313.77|313.62|313.82|313.67|313.72|313.57|6
1680623700000|2023-04-04 15:55:00|313.82|313.67|313.67|313.52|313.82|313.67|313.62|313.42|26
1680624000000|2023-04-04 16:00:00|313.62|313.47|313.72|313.52|313.87|313.67|313.62|313.47|31
1680624300000|2023-04-04 16:05:00|313.67|313.47|313.57|313.42|313.72|313.57|313.52|313.32|142
1680624600000|2023-04-04 16:10:00|313.62|313.47|313.62|313.42|313.67|313.52|313.52|313.32|96
1680624900000|2023-04-04 16:15:00|313.57|313.47|313.52|313.37|313.62|313.47|313.52|313.32|74
1680625200000|2023-04-04 16:20:00|313.47|313.32|313.62|313.47|313.62|313.47|313.42|313.27|17
1680625500000|2023-04-04 16:25:00|313.67|313.52|313.67|313.52|313.72|313.57|313.67|313.47|8
1680625800000|2023-04-04 16:30:00|313.72|313.57|313.62|313.42|313.72|313.57|313.57|313.37|7
1680626100000|2023-04-04 16:35:00|313.57|313.37|313.52|313.37|313.62|313.47|313.47|313.27|26
1680626400000|2023-04-04 16:40:00|313.57|313.42|313.67|313.47|313.67|313.52|313.52|313.37|31
1680626700000|2023-04-04 16:45:00|313.72|313.52|313.57|313.37|313.72|313.52|313.52|313.37|9
1680627000000|2023-04-04 16:50:00|313.62|313.42|313.52|313.32|313.62|313.42|313.47|313.32|6
1680627300000|2023-04-04 16:55:00|313.57|313.37|313.62|313.42|313.62|313.47|313.52|313.32|30
1680627600000|2023-04-04 17:00:00|313.57|313.37|313.62|313.42|313.62|313.47|313.47|313.27|14
1680627900000|2023-04-04 17:05:00|313.57|313.37|313.57|313.42|313.67|313.52|313.57|313.37|9
1680628200000|2023-04-04 17:10:00|313.52|313.37|313.27|313.12|313.57|313.37|313.22|313.07|49
1680628500000|2023-04-04 17:15:00|313.32|313.17|313.32|313.17|313.42|313.27|313.27|313.17|59
1680628800000|2023-04-04 17:20:00|313.37|313.22|313.52|313.37|313.52|313.37|313.32|313.22|51
1680629100000|2023-04-04 17:25:00|313.57|313.42|313.62|313.47|313.62|313.47|313.57|313.42|7
1680629400000|2023-04-04 17:30:00|313.67|313.52|313.82|313.67|313.92|313.77|313.67|313.52|17
1680629700000|2023-04-04 17:35:00|313.87|313.62|313.77|313.62|313.87|313.72|313.72|313.52|6
1680630000000|2023-04-04 17:40:00|313.82|313.67|313.67|313.47|313.87|313.72|313.67|313.47|4
1680630300000|2023-04-04 17:45:00|313.62|313.52|313.77|313.57|313.77|313.57|313.52|313.37|3
1680630600000|2023-04-04 17:50:00|313.82|313.62|313.72|313.52|313.82|313.62|313.72|313.52|3
1680630900000|2023-04-04 17:55:00|313.67|313.57|313.77|313.57|313.77|313.62|313.62|313.47|13
1680631200000|2023-04-04 18:00:00|313.72|313.52|313.87|313.72|313.92|313.77|313.72|313.52|9
1680631500000|2023-04-04 18:05:00|313.92|313.67|313.77|313.62|313.97|313.77|313.77|313.62|3
1680631800000|2023-04-04 18:10:00|313.82|313.67|313.92|313.77|313.97|313.77|313.82|313.62|3
1680632100000|2023-04-04 18:15:00|313.97|313.72|313.87|313.72|313.97|313.77|313.87|313.67|2
1680632400000|2023-04-04 18:20:00|313.92|313.67|313.67|313.52|313.92|313.72|313.67|313.47|3
1680632700000|2023-04-04 18:25:00|313.72|313.57|313.57|313.37|313.77|313.62|313.47|313.32|15
1680633000000|2023-04-04 18:30:00|313.52|313.32|313.62|313.47|313.67|313.47|313.42|313.27|76
1680633300000|2023-04-04 18:35:00|313.67|313.42|313.72|313.57|313.77|313.62|313.52|313.37|85
1680633600000|2023-04-04 18:40:00|313.77|313.62|313.82|313.62|313.82|313.67|313.62|313.47|101
1680633900000|2023-04-04 18:45:00|313.77|313.57|313.77|313.62|313.87|313.72|313.77|313.57|30
1680634200000|2023-04-04 18:50:00|313.82|313.67|313.82|313.67|313.87|313.72|313.77|313.57|4
1680634500000|2023-04-04 18:55:00|313.77|313.62|313.62|313.47|313.82|313.62|313.62|313.42|2
1680634800000|2023-04-04 19:00:00|313.57|313.42|313.72|313.57|313.72|313.57|313.57|313.37|6
1680635100000|2023-04-04 19:05:00|313.77|313.62|313.77|313.62|313.82|313.67|313.72|313.57|8
1680635400000|2023-04-04 19:10:00|313.82|313.57|313.77|313.62|313.82|313.62|313.62|313.47|6
1680635700000|2023-04-04 19:15:00|313.82|313.57|313.77|313.57|313.87|313.72|313.72|313.57|1
1680636000000|2023-04-04 19:20:00|313.72|313.52|313.67|313.47|313.77|313.62|313.62|313.42|2
1680636300000|2023-04-04 19:25:00|313.72|313.52|313.67|313.47|313.72|313.57|313.67|313.47|8
1680636600000|2023-04-04 19:30:00|313.62|313.52|313.67|313.47|313.72|313.57|313.62|313.47|6
1680636900000|2023-04-04 19:35:00|313.72|313.52|313.72|313.57|313.72|313.57|313.52|313.37|10
1680637200000|2023-04-04 19:40:00|313.67|313.52|313.62|313.42|313.67|313.52|313.57|313.42|14
1680637500000|2023-04-04 19:45:00|313.57|313.37|313.62|313.47|313.62|313.47|313.52|313.32|2
1680637800000|2023-04-04 19:50:00|313.67|313.42|313.82|313.67|313.97|313.77|313.67|313.42|6
1680638100000|2023-04-04 19:55:00|313.87|313.72|313.87|313.67|313.87|313.72|313.72|313.57|21
1680638400000|2023-04-04 20:00:00|313.92|313.72|314.02|313.87|314.02|313.87|313.92|313.67|4
1680638700000|2023-04-04 20:05:00|314.07|313.82|313.97|313.82|314.07|313.87|313.97|313.82|2
1680639000000|2023-04-04 20:10:00|314.02|313.87|314.02|313.87|314.07|313.87|314.02|313.87|4
1680639300000|2023-04-04 20:15:00|314.07||314.07||314.07||314.02||0
1680640800000|2023-04-04 20:40:00|314.12|313.92|314.07|313.87|314.12|313.92|314.07|313.87|6
1680641100000|2023-04-04 20:45:00|314.02||314.07||314.07||314.02||0
1680641700000|2023-04-04 20:55:00|314.02|313.82|314.07|313.82|314.07|313.82|314.02|313.82|4
1680642000000|2023-04-04 21:00:00|314.12|313.77|314.12|313.77|314.12|313.82|314.07|313.77|0
1680642600000|2023-04-04 21:10:00|314.27|313.67|314.17|313.57|314.27|313.67|314.17|313.57|0
1680644400000|2023-04-04 21:40:00|314.27|313.67|314.17|313.57|314.27|313.67|314.17|313.57|0
1680645600000|2023-04-04 22:00:00|314.27|313.67|314.17|313.57|314.27|313.67|314.07|313.47|0
1680646200000|2023-04-04 22:10:00|314.07|313.47|314.07|313.47|314.17|313.57|314.07|313.47|0
1680646500000|2023-04-04 22:15:00|314.17|313.57|314.17|313.57|314.17|313.57|314.17|313.57|0
1680646800000|2023-04-04 22:20:00|314.07|313.47|314.07|313.47|314.17|313.57|314.07|313.47|0
1680647100000|2023-04-04 22:25:00|314.17|313.57|314.17|313.57|314.17|313.57|314.17|313.57|0
1680647400000|2023-04-04 22:30:00|314.27|313.67|314.27|313.67|314.27|313.67|314.27|313.67|0
1680647700000|2023-04-04 22:35:00|314.17|313.57|314.17|313.57|314.17|313.57|314.17|313.57|0
1680648600000|2023-04-04 22:50:00|314.07|313.47|314.07|313.47|314.07|313.47|314.07|313.47|0
1680649200000|2023-04-04 23:00:00|313.97|313.37|314.07|313.47|314.07|313.47|313.97|313.37|0
1680651300000|2023-04-04 23:35:00|314.17|313.57|314.17|313.57|314.17|313.57|314.17|313.57|0
1680652200000|2023-04-04 23:50:00|314.07|313.47|314.07|313.47|314.07|313.47|314.07|313.47|0
1680652800000|2023-04-05 00:00:00|314.17|313.57|314.17|313.57|314.17|313.57|314.07|313.47|0
1680653100000|2023-04-05 00:05:00|314.07|313.47|314.07|313.47|314.17|313.57|314.07|313.47|0
1680653400000|2023-04-05 00:10:00|314.17|313.57|314.17|313.57|314.17|313.57|314.07|313.47|0
1680653700000|2023-04-05 00:15:00|314.07|313.47|314.17|313.57|314.17|313.57|314.07|313.47|0
1680654000000|2023-04-05 00:20:00|314.07|313.47|314.07|313.47|314.17|313.57|314.07|313.47|0
1680654300000|2023-04-05 00:25:00|314.17|313.57|314.07|313.47|314.17|313.57|314.07|313.47|0
1680654600000|2023-04-05 00:30:00|313.97|313.77|314.12|313.97|314.22|314.07|313.77|313.62|391
1680654900000|2023-04-05 00:35:00|314.17|314.02|314.12|313.97|314.17|314.02|314.12|313.97|101
1680655200000|2023-04-05 00:40:00|314.07|313.92|313.98|313.83|314.07|313.97|313.97|313.82|131
1680655500000|2023-04-05 00:45:00|314.03|313.78|313.78|313.63|314.03|313.88|313.78|313.63|282
1680655800000|2023-04-05 00:50:00|313.83|313.68|313.88|313.73|313.93|313.73|313.68|313.53|217
1680656100000|2023-04-05 00:55:00|313.93|313.78|313.43|313.28|313.93|313.78|313.43|313.28|375
1680656400000|2023-04-05 01:00:00|313.58|313.43|313.98|313.83|313.98|313.83|312.98|312.78|1863
1680656700000|2023-04-05 01:05:00|314.03|313.88|314.48|314.33|314.73|314.58|313.98|313.83|938
1680657000000|2023-04-05 01:10:00|314.53|314.38|314.78|314.63|314.83|314.68|314.33|314.18|574
1680657300000|2023-04-05 01:15:00|314.83|314.68|314.88|314.73|315.08|314.93|314.53|314.38|568
1680657600000|2023-04-05 01:20:00|314.83|314.68|314.53|314.38|314.98|314.83|314.53|314.38|307
1680657900000|2023-04-05 01:25:00|314.48|314.33|314.63|314.48|314.78|314.58|314.43|314.28|361
1680658200000|2023-04-05 01:30:00|314.68|314.53|314.23|314.08|314.68|314.53|314.18|314.03|331
1680658500000|2023-04-05 01:35:00|314.18|314.03|314.58|314.43|314.63|314.43|314.08|313.93|436
1680658800000|2023-04-05 01:40:00|314.63|314.48|314.73|314.58|314.88|314.73|314.48|314.33|429
1680659100000|2023-04-05 01:45:00|314.78|314.63|314.23|314.08|314.78|314.63|314.18|314.03|248
1680659400000|2023-04-05 01:50:00|314.28|314.13|314.33|314.18|314.43|314.23|314.18|314.03|238
1680659700000|2023-04-05 01:55:00|314.38|314.23|314.23|314.08|314.48|314.33|314.23|314.08|224
1680660000000|2023-04-05 02:00:00|314.33|314.18|314.38|314.23|314.68|314.53|314.33|314.13|287
1680660300000|2023-04-05 02:05:00|314.33|314.18|314.63|314.48|314.63|314.48|314.18|313.98|355
1680660600000|2023-04-05 02:10:00|314.68|314.53|314.73|314.58|314.98|314.78|314.63|314.48|265
1680660900000|2023-04-05 02:15:00|314.78|314.63|314.83|314.68|314.93|314.78|314.63|314.48|313
1680661200000|2023-04-05 02:20:00|314.78|314.63|314.88|314.73|314.93|314.73|314.78|314.58|216
1680661500000|2023-04-05 02:25:00|314.78|314.63|314.88|314.73|314.93|314.78|314.78|314.63|227
1680661800000|2023-04-05 02:30:00|314.93|314.78|314.58|314.43|314.93|314.78|314.58|314.43|335
1680662100000|2023-04-05 02:35:00|314.53|314.38|314.58|314.43|314.73|314.58|314.53|314.38|256
1680662400000|2023-04-05 02:40:00|314.48|314.33|314.33|314.18|314.48|314.33|314.33|314.18|245
1680662700000|2023-04-05 02:45:00|314.38|314.23|314.38|314.23|314.43|314.28|314.38|314.23|186
1680663000000|2023-04-05 02:50:00|314.43|314.28|314.63|314.48|314.63|314.48|314.38|314.28|320
1680663300000|2023-04-05 02:55:00|314.68|314.53|314.63|314.48|314.73|314.58|314.63|314.48|273
1680663600000|2023-04-05 03:00:00|314.53|314.38|314.48|314.33|314.58|314.43|314.48|314.33|276
1680663900000|2023-04-05 03:05:00|314.53|314.38|314.58|314.43|314.58|314.43|314.48|314.33|103
1680664200000|2023-04-05 03:10:00|314.63|314.48|314.78|314.63|314.83|314.68|314.63|314.48|193
1680664500000|2023-04-05 03:15:00|314.73|314.58|314.63|314.48|314.73|314.58|314.63|314.48|225
1680664800000|2023-04-05 03:20:00|314.58|314.43|314.38|314.23|314.58|314.43|314.28|314.13|243
1680665100000|2023-04-05 03:25:00|314.43|314.28|314.53|314.38|314.58|314.43|314.43|314.28|144
1680665400000|2023-04-05 03:30:00|314.58|314.43|314.78|314.63|314.83|314.68|314.53|314.38|284
1680665700000|2023-04-05 03:35:00|314.73|314.58|314.68|314.53|314.83|314.68|314.68|314.53|214
1680666000000|2023-04-05 03:40:00|314.73|314.58|314.58|314.43|314.73|314.58|314.58|314.43|132
1680666300000|2023-04-05 03:45:00|314.53|314.38|314.58|314.43|314.58|314.43|314.48|314.33|154
1680666600000|2023-04-05 03:50:00|314.53|314.33|314.48|314.33|314.58|314.43|314.48|314.33|190
1680666900000|2023-04-05 03:55:00|314.53|314.38|314.58|314.43|314.68|314.53|314.48|314.33|197
1680667200000|2023-04-05 04:00:00|314.63|314.48|314.53|314.38|314.63|314.48|314.53|314.38|137
1680667500000|2023-04-05 04:05:00|314.58|314.43|314.78|314.63|314.78|314.63|314.58|314.43|192
1680667800000|2023-04-05 04:10:00|314.83|314.68|314.73|314.58|314.83|314.68|314.68|314.53|264
1680668100000|2023-04-05 04:15:00|314.78|314.63|314.88|314.73|314.88|314.73|314.73|314.58|159
1680668400000|2023-04-05 04:20:00|314.83|314.68|314.88|314.73|314.93|314.78|314.83|314.68|168
1680668700000|2023-04-05 04:25:00|314.83|314.68|314.78|314.63|314.88|314.73|314.78|314.63|101
1680669000000|2023-04-05 04:30:00|||||||||31
1680669300000|2023-04-05 04:35:00|314.83|314.68|314.88|314.73|314.88|314.73|314.83|314.68|144
1680669600000|2023-04-05 04:40:00|314.83|314.68|314.78|314.63|314.83|314.68|314.78|314.63|146
1680669900000|2023-04-05 04:45:00|||||||||97
1680670200000|2023-04-05 04:50:00|314.83|314.68|314.78|314.63|314.83|314.68|314.78|314.63|157
1680670500000|2023-04-05 04:55:00|314.73|314.58|314.68|314.53|314.78|314.63|314.63|314.48|209
1680670800000|2023-04-05 05:00:00|314.63|314.48|314.63|314.48|314.63|314.48|314.43|314.28|292
1680671100000|2023-04-05 05:05:00|314.58|314.43|314.48|314.33|314.58|314.43|314.43|314.28|139
1680671400000|2023-04-05 05:10:00|314.43|314.28|314.53|314.38|314.53|314.38|314.38|314.23|219
1680671700000|2023-04-05 05:15:00|314.48|314.33|314.48|314.33|314.53|314.38|314.33|314.18|248
1680672000000|2023-04-05 05:20:00|314.43|314.28|314.53|314.38|314.58|314.43|314.43|314.28|169
1680672300000|2023-04-05 05:25:00|314.58|314.43|314.43|314.28|314.58|314.43|314.43|314.28|149
1680672600000|2023-04-05 05:30:00|314.38|314.18|314.28|314.13|314.38|314.18|314.28|314.13|175
1680672900000|2023-04-05 05:35:00|314.33|314.18|314.38|314.23|314.43|314.28|314.33|314.18|118
1680673200000|2023-04-05 05:40:00|314.33|314.18|314.28|314.13|314.33|314.18|314.28|314.13|131
1680673500000|2023-04-05 05:45:00|314.33|314.18|314.28|314.13|314.33|314.18|314.28|314.13|148
1680673800000|2023-04-05 05:50:00|314.33|314.18|314.28|314.13|314.33|314.18|314.18|314.03|106
1680674100000|2023-04-05 05:55:00|314.23|314.08|314.28|314.13|314.28|314.13|314.23|314.08|100
1680674400000|2023-04-05 06:00:00|314.33|314.18|313.98|313.83|314.33|314.18|313.98|313.83|198
1680674700000|2023-04-05 06:05:00|314.03|313.88|314.03|313.88|314.08|313.93|313.93|313.78|217
1680675000000|2023-04-05 06:10:00|313.98|313.83|314.08|313.93|314.08|313.93|313.98|313.83|190
1680675300000|2023-04-05 06:15:00|314.03|313.88|313.88|313.73|314.08|313.88|313.88|313.68|229
1680675600000|2023-04-05 06:20:00|313.93|313.78|313.98|313.83|314.03|313.88|313.93|313.73|206
1680675900000|2023-04-05 06:25:00|313.93|313.78|313.98|313.83|314.03|313.88|313.93|313.78|259
1680676200000|2023-04-05 06:30:00|313.88|313.73|314.03|313.88|314.08|313.93|313.88|313.73|413
1680676500000|2023-04-05 06:35:00|313.98|313.83|313.88|313.73|314.03|313.83|313.88|313.73|380
1680676800000|2023-04-05 06:40:00|313.93|313.78|313.83|313.68|313.98|313.78|313.83|313.68|180
1680677100000|2023-04-05 06:45:00|313.88|313.73|313.98|313.83|314.03|313.83|313.83|313.68|209
1680677400000|2023-04-05 06:50:00|314.03|313.88|314.03|313.88|314.03|313.88|314.03|313.88|109
1680677700000|2023-04-05 06:55:00|314.08|313.93|314.13|313.98|314.13|313.98|314.08|313.93|124
1680678000000|2023-04-05 07:00:00|314.08|313.93|313.98|313.83|314.08|313.93|313.98|313.83|373
1680678300000|2023-04-05 07:05:00|313.93|313.78|313.93|313.78|314.08|313.93|313.88|313.73|442
1680678600000|2023-04-05 07:10:00|313.88|313.73|314.08|313.93|314.13|313.98|313.78|313.63|261
1680678900000|2023-04-05 07:15:00|314.13|313.98|314.33|314.18|314.33|314.18|314.08|313.93|229
1680679200000|2023-04-05 07:20:00|314.38|314.13|314.13|313.98|314.38|314.13|314.13|313.98|246
1680679500000|2023-04-05 07:25:00|314.18|314.03|314.13|313.98|314.28|314.13|314.08|313.93|219
1680679800000|2023-04-05 07:30:00|314.08|313.93|314.18|314.03|314.23|314.08|314.08|313.93|220
1680680100000|2023-04-05 07:35:00|314.23|314.08|314.08|313.93|314.33|314.13|314.08|313.93|193
1680680400000|2023-04-05 07:40:00|313.98|313.88|313.58|313.43|313.98|313.93|313.58|313.38|234
1680680700000|2023-04-05 07:45:00|313.48|313.33|313.68|313.53|313.73|313.53|313.38|313.23|249
1680681000000|2023-04-05 07:50:00|313.63|313.48|313.53|313.38|313.68|313.53|313.53|313.38|261
1680681300000|2023-04-05 07:55:00|313.58|313.43|313.63|313.48|313.63|313.48|313.53|313.38|138
1680681600000|2023-04-05 08:00:00|313.68|313.53|313.48|313.33|313.68|313.53|313.43|313.28|310
1680681900000|2023-04-05 08:05:00|313.53|313.38|313.58|313.43|313.73|313.58|313.53|313.38|228
1680682200000|2023-04-05 08:10:00|313.63|313.48|313.43|313.28|313.63|313.48|313.38|313.18|250
1680682500000|2023-04-05 08:15:00|313.38|313.23|313.48|313.33|313.48|313.33|313.33|313.18|187
1680682800000|2023-04-05 08:20:00|313.43|313.28|313.53|313.38|313.58|313.43|313.43|313.28|211
1680683100000|2023-04-05 08:25:00|313.48|313.33|313.38|313.23|313.48|313.33|313.28|313.13|184
1680683400000|2023-04-05 08:30:00|313.43|313.28|313.58|313.43|313.58|313.43|313.38|313.18|184
1680683700000|2023-04-05 08:35:00|313.63|313.48|313.38|313.23|313.63|313.48|313.33|313.18|242
1680684000000|2023-04-05 08:40:00|313.43|313.28|313.38|313.23|313.53|313.38|313.33|313.18|203
1680684300000|2023-04-05 08:45:00|313.43|313.28|313.08|312.93|313.48|313.33|313.03|312.88|530
1680684600000|2023-04-05 08:50:00|313.13|312.98|313.08|312.88|313.13|312.98|312.93|312.78|500
1680684900000|2023-04-05 08:55:00|313.13|312.93|313.03|312.88|313.13|312.98|313.03|312.83|293
1680685200000|2023-04-05 09:00:00|312.95|312.8|313.05|312.85|313.2|313.05|312.9|312.75|601
1680685500000|2023-04-05 09:05:00|313.1|312.9|313.4|313.25|313.45|313.25|313.1|312.9|295
1680685800000|2023-04-05 09:10:00|313.35|313.2|313.4|313.25|313.4|313.25|313.3|313|58
1680686100000|2023-04-05 09:15:00|313.45|313.2|313.3|313.1|313.45|313.2|313.3|313.1|54
1680686400000|2023-04-05 09:20:00|313.55|312.95|313.45|312.85|313.55|312.95|313.45|312.85|1
1680686700000|2023-04-05 09:25:00|313.55|312.95|313.45|312.85|313.55|312.95|313.45|312.85|0
1680687000000|2023-04-05 09:30:00|313.35|312.75|313.45|312.85|313.45|312.85|313.35|312.75|0
1680687300000|2023-04-05 09:35:00|313.55|312.95|313.45|312.85|313.55|312.95|313.45|312.85|0
1680687600000|2023-04-05 09:40:00|313.55|312.95|313.45|312.85|313.55|312.95|313.45|312.85|0
1680687900000|2023-04-05 09:45:00|313.55|312.95|313.55|312.95|313.55|312.95|313.55|312.95|0
1680688200000|2023-04-05 09:50:00|313.4|313.1|313.3|313.1|313.4|313.15|313.2|313|18
1680688500000|2023-04-05 09:55:00|313.25|313.15|313.35|313.2|313.35|313.2|313.25|313.1|3
1680688800000|2023-04-05 10:00:00|313.3|313.15|313.3|313.1|313.3|313.15|313.25|313.05|6
1680689100000|2023-04-05 10:05:00|313.25|313.15|313.25|313.05|313.3|313.15|313.25|313.05|1
1680689400000|2023-04-05 10:10:00|313.3|313.1|313.35|313.2|313.35|313.2|313.25|313.05|4
1680689700000|2023-04-05 10:15:00|313.4|313.25|313.45|313.25|313.45|313.3|313.35|313.2|19
1680690000000|2023-04-05 10:20:00|313.4|313.2|313.35|313.2|313.45|313.25|313.35|313.2|4
1680690300000|2023-04-05 10:25:00|313.3|313.15|313.4|313.25|313.4|313.25|313.3|313.15|4
1680690600000|2023-04-05 10:30:00|313.35|313.2|313.35|313.2|313.4|313.25|313.35|313.2|3
1680690900000|2023-04-05 10:35:00|313.3|313.15|313.4|313.25|313.45|313.25|313.3|313.15|5
1680691200000|2023-04-05 10:40:00|313.45|313.2|313.45|313.3|313.5|313.35|313.4|313.2|26
1680691500000|2023-04-05 10:45:00|313.5|313.25|313.5|313.35|313.5|313.35|313.4|313.25|20
1680691800000|2023-04-05 10:50:00|313.55|313.4|313.45|313.3|313.55|313.4|313.45|313.3|2
1680692100000|2023-04-05 10:55:00|313.5|313.35|313.55|313.35|313.55|313.35|313.5|313.35|1
1680692400000|2023-04-05 11:00:00|313.6|313.4|313.6|313.45|313.65|313.45|313.6|313.35|11
1680692700000|2023-04-05 11:05:00|313.65|313.5|313.6|313.45|313.65|313.5|313.6|313.4|10
1680693000000|2023-04-05 11:10:00|313.65||313.6||313.65||313.6||0
1680693300000|2023-04-05 11:15:00|313.55|313.4|313.4|313.25|313.55|313.4|313.4|313.2|47
1680693600000|2023-04-05 11:20:00|313.35|313.2|313.4|313.25|313.55|313.35|313.35|313.2|48
1680693900000|2023-04-05 11:25:00|313.45|313.3|313.6|313.4|313.6|313.4|313.45|313.25|9
1680694200000|2023-04-05 11:30:00|313.55|313.45|313.65|313.5|313.65|313.5|313.55|313.35|3
1680694500000|2023-04-05 11:35:00|313.6|313.45|313.55|313.4|313.6|313.45|313.55|313.4|3
1680694800000|2023-04-05 11:40:00|313.6|313.35|313.45|313.25|313.6|313.35|313.4|313.25|2
1680695100000|2023-04-05 11:45:00|313.5|313.3|313.6|313.4|313.6|313.4|313.45|313.3|4
1680695400000|2023-04-05 11:50:00|313.65|313.45|313.55|313.35|313.65|313.45|313.5|313.35|5
1680695700000|2023-04-05 11:55:00|313.5|313.4|313.5|313.3|313.55|313.4|313.45|313.3|16
1680696000000|2023-04-05 12:00:00|313.45|313.35|313.65|313.5|313.65|313.5|313.45|313.3|52
1680696300000|2023-04-05 12:05:00|313.6|313.45|313.5|313.35|313.6|313.45|313.5|313.35|25
1680696600000|2023-04-05 12:10:00|313.45|313.3|313.45|313.3|313.5|313.35|313.45|313.3|23
1680696900000|2023-04-05 12:15:00|313.5|313.35|313.55|313.4|313.6|313.45|313.45|313.3|53
1680697200000|2023-04-05 12:20:00|313.6|313.35|313.5|313.35|313.6|313.45|313.5|313.35|10
1680697500000|2023-04-05 12:25:00|313.45|313.3|313.3|313.15|313.45|313.3|313.3|313.1|30
1680697800000|2023-04-05 12:30:00|313.35|313.2|313.25|313.05|313.4|313.25|313.15|313|36
1680698100000|2023-04-05 12:35:00|313.3|313.1|313.3|313.1|313.3|313.15|313.2|313.05|17
1680698400000|2023-04-05 12:40:00|313.35|313.15|313.45|313.25|313.45|313.3|313.35|313.1|88
1680698700000|2023-04-05 12:45:00|313.4|313.3|313.45|313.3|313.45|313.3|313.4|313.25|17
1680699000000|2023-04-05 12:50:00|313.4|313.25|313.4|313.25|313.4|313.25|313.35|313.15|7
1680699300000|2023-04-05 12:55:00|313.45|313.2|313.45|313.3|313.45|313.3|313.4|313.2|2
1680699600000|2023-04-05 13:00:00|313.5|313.35|313.55|313.35|313.55|313.4|313.5|313.3|4
1680699900000|2023-04-05 13:05:00|313.5|313.4|313.55|313.4|313.55|313.4|313.5|313.35|2
1680700200000|2023-04-05 13:10:00|313.6|313.45|313.6|313.45|313.6|313.45|313.6|313.4|16
1680700500000|2023-04-05 13:15:00|313.65|313.5|313.6|313.45|313.65|313.5|313.6|313.45|11
1680700800000|2023-04-05 13:20:00|313.55|313.4|313.55|313.4|313.6|313.45|313.5|313.35|15
1680701100000|2023-04-05 13:25:00|313.5|313.35|313.4|313.25|313.55|313.4|313.4|313.2|15
1680701400000|2023-04-05 13:30:00|313.35|313.2|313.35|313.2|313.5|313.35|313.15|312.95|136
1680701700000|2023-04-05 13:35:00|313.4|313.25|313.15|313|313.4|313.25|313.15|312.95|70
1680702000000|2023-04-05 13:40:00|313.2|313.05|313.3|313.15|313.45|313.3|313.05|312.9|62
1680702300000|2023-04-05 13:45:00|313.35|313.2|313.1|312.9|313.4|313.25|313.1|312.9|128
1680702600000|2023-04-05 13:50:00|313.15|312.95|312.75|312.6|313.15|313|312.7|312.55|160
1680702900000|2023-04-05 13:55:00|312.7|312.55|312.7|312.55|312.75|312.55|312.6|312.45|28
1680703200000|2023-04-05 14:00:00|312.8|312.6|312.4|312.25|313.2|313.05|312.4|312.25|152
1680703500000|2023-04-05 14:05:00|312.45|312.3|312|311.8|312.5|312.35|311.95|311.8|96
1680703800000|2023-04-05 14:10:00|311.95|311.75|311.65|311.45|312|311.8|311.55|311.4|71
1680704100000|2023-04-05 14:15:00|311.6|311.4|311.7|311.5|311.75|311.6|311.55|311.4|37
1680704400000|2023-04-05 14:20:00|311.75|311.55|312|311.85|312|311.85|311.65|311.5|120
1680704700000|2023-04-05 14:25:00|311.95|311.8|311.7|311.5|311.95|311.85|311.55|311.4|70
1680705000000|2023-04-05 14:30:00|311.75|311.55|311.6|311.4|311.9|311.75|311.55|311.4|50
1680705300000|2023-04-05 14:35:00|311.65|311.45|311.75|311.55|311.8|311.6|311.65|311.4|39
1680705600000|2023-04-05 14:40:00|311.7|311.5|311.35|311.2|311.75|311.5|311.3|311.15|48
1680705900000|2023-04-05 14:45:00|311.3|311.15|311.3|311.15|311.45|311.3|311.3|311.15|111
1680706200000|2023-04-05 14:50:00|311.35|311.2|311.35|311.2|311.4|311.25|311.25|311.05|75
1680706500000|2023-04-05 14:55:00|311.4|311.25|311.25|311.1|311.5|311.3|311.25|311.05|45
1680706800000|2023-04-05 15:00:00|311.2|311.05|311.15|311|311.25|311.05|311.1|310.95|94
1680707100000|2023-04-05 15:05:00|311.2|311.05|311.25|311.1|311.35|311.15|311.2|311.05|66
1680707400000|2023-04-05 15:10:00|311.2|311.05|311.45|311.25|311.55|311.4|311.15|310.95|53
1680707700000|2023-04-05 15:15:00|311.4|311.3|311.55|311.4|311.6|311.45|311.4|311.25|25
1680708000000|2023-04-05 15:20:00|311.5|311.35|311.55|311.4|311.55|311.4|311.45|311.25|34
1680708300000|2023-04-05 15:25:00|311.5|311.35|311.5|311.3|311.5|311.4|311.35|311.15|144
1680708600000|2023-04-05 15:30:00|311.55|311.35|311.85|311.65|311.85|311.65|311.5|311.3|14
1680708900000|2023-04-05 15:35:00|311.8|311.7|311.9|311.7|311.9|311.75|311.8|311.65|40
1680709200000|2023-04-05 15:40:00|311.95|311.75|311.7|311.5|311.95|311.75|311.7|311.5|17
1680709500000|2023-04-05 15:45:00|311.65|311.55|311.7|311.5|311.85|311.7|311.65|311.45|33
1680709800000|2023-04-05 15:50:00|311.75|311.55|311.55|311.4|311.75|311.6|311.55|311.4|11
1680710100000|2023-04-05 15:55:00|311.6|311.45|311.85|311.7|311.85|311.7|311.55|311.4|5
1680710400000|2023-04-05 16:00:00|311.9|311.65|311.8|311.65|311.9|311.75|311.8|311.6|33
1680710700000|2023-04-05 16:05:00|311.75|311.6|311.65|311.5|311.75|311.65|311.6|311.4|22
1680711000000|2023-04-05 16:10:00|311.7|311.55|311.6|311.45|311.7|311.55|311.6|311.45|13
1680711300000|2023-04-05 16:15:00|311.55|311.35|311.7|311.5|311.7|311.55|311.5|311.3|36
1680711600000|2023-04-05 16:20:00|311.65|311.55|311.7|311.55|311.75|311.55|311.65|311.5|8
1680711900000|2023-04-05 16:25:00|311.65|311.5|311.6|311.45|311.7|311.5|311.5|311.3|26
1680712200000|2023-04-05 16:30:00|311.55|311.4|311.5|311.35|311.55|311.4|311.5|311.3|2
1680712500000|2023-04-05 16:35:00|311.55|311.3|311.6|311.45|311.65|311.5|311.5|311.3|14
1680712800000|2023-04-05 16:40:00|311.55|311.4|311.6|311.45|311.65|311.45|311.55|311.35|11
1680713100000|2023-04-05 16:45:00|311.65|311.4|311.5|311.35|311.65|311.45|311.5|311.35|1
1680713400000|2023-04-05 16:50:00|311.45|311.3|311.5|311.35|311.55|311.35|311.4|311.25|10
1680713700000|2023-04-05 16:55:00|311.55|311.4|311.6|311.4|311.65|311.45|311.5|311.4|8
1680714000000|2023-04-05 17:00:00|311.55|311.35|311.55|311.35|311.55|311.35|311.5|311.3|2
1680714300000|2023-04-05 17:05:00|311.6|311.4|311.5|311.35|311.7|311.55|311.5|311.35|27
1680714600000|2023-04-05 17:10:00|311.45|311.3|311.5|311.35|311.65|311.5|311.45|311.3|67
1680714900000|2023-04-05 17:15:00|311.55|311.4|311.7|311.55|311.7|311.55|311.5|311.4|13
1680715200000|2023-04-05 17:20:00|311.75|311.6|311.65|311.5|311.75|311.6|311.65|311.5|19
1680715500000|2023-04-05 17:25:00|311.7|311.55|311.65|311.45|311.75|311.6|311.65|311.45|52
1680715800000|2023-04-05 17:30:00|311.6|311.5|311.6|311.45|311.7|311.55|311.6|311.4|28
1680716100000|2023-04-05 17:35:00|311.55|311.4|311.65|311.45|311.65|311.5|311.55|311.35|0
1680716400000|2023-04-05 17:40:00|311.6|311.5|311.55|311.35|311.65|311.5|311.5|311.35|4
1680716700000|2023-04-05 17:45:00|311.5|311.3|311.45|311.25|311.55|311.35|311.4|311.2|10
1680717000000|2023-04-05 17:50:00|311.5|311.3|311.55|311.35|311.6|311.4|311.45|311.3|5
1680717300000|2023-04-05 17:55:00|311.6|311.4|311.6|311.4|311.65|311.5|311.55|311.4|11
1680717600000|2023-04-05 18:00:00|311.55|311.45|311.75|311.55|311.75|311.6|311.55|311.4|6
1680717900000|2023-04-05 18:05:00|311.8|311.6|311.75|311.55|311.8|311.65|311.7|311.55|2
1680718200000|2023-04-05 18:10:00|311.7|311.5|311.7|311.5|311.75|311.6|311.65|311.45|12
1680718500000|2023-04-05 18:15:00|311.75|311.55|311.75|311.55|311.8|311.65|311.7|311.55|2
1680718800000|2023-04-05 18:20:00|311.7|311.6|311.7|311.5|311.75|311.6|311.65|311.45|0
1680719100000|2023-04-05 18:25:00|311.75|311.55|311.6|311.4|311.75|311.55|311.55|311.4|1
1680719400000|2023-04-05 18:30:00|311.55|311.45|311.7|311.55|311.75|311.6|311.55|311.45|8
1680719700000|2023-04-05 18:35:00|311.75|311.5|311.8|311.65|311.85|311.7|311.75|311.5|2
1680720000000|2023-04-05 18:40:00|311.85|311.7|311.75|311.6|311.85|311.7|311.7|311.55|1
1680720300000|2023-04-05 18:45:00|311.8|311.65|311.85|311.65|311.85|311.7|311.8|311.65|2
1680720600000|2023-04-05 18:50:00|311.8|311.7|311.75|311.6|311.85|311.7|311.75|311.55|6
1680720900000|2023-04-05 18:55:00|311.7|311.55|311.8|311.65|311.85|311.65|311.7|311.55|5
1680721200000|2023-04-05 19:00:00|311.85|311.6|311.7|311.55|311.85|311.65|311.7|311.5|32
1680721500000|2023-04-05 19:05:00|311.75|311.6|311.6|311.45|311.75|311.6|311.55|311.4|6
1680721800000|2023-04-05 19:10:00|311.55|311.4|311.55|311.4|311.6|311.45|311.5|311.35|1
1680722100000|2023-04-05 19:15:00|311.6|311.45|311.55|311.35|311.6|311.45|311.55|311.35|2
1680722400000|2023-04-05 19:20:00|311.6|311.4|311.6|311.45|311.65|311.5|311.6|311.35|10
1680722700000|2023-04-05 19:25:00|311.65|311.5|311.55|311.4|311.7|311.55|311.55|311.4|23
1680723000000|2023-04-05 19:30:00|311.6|311.45|311.7|311.55|311.7|311.55|311.6|311.4|41
1680723300000|2023-04-05 19:35:00|311.75|311.6|311.7|311.5|311.75|311.6|311.6|311.45|37
1680723600000|2023-04-05 19:40:00|311.65|311.45|311.8|311.65|311.8|311.65|311.6|311.45|7
1680723900000|2023-04-05 19:45:00|311.85|311.7|311.75|311.55|311.85|311.7|311.7|311.5|9
1680724200000|2023-04-05 19:50:00|311.8|311.6|311.95|311.75|311.95|311.8|311.8|311.6|3
1680724500000|2023-04-05 19:55:00|311.9|311.8|311.9|311.75|312|311.8|311.85|311.65|25
1680724800000|2023-04-05 20:00:00|311.95|311.7|311.85|311.7|311.95|311.75|311.85|311.7|18
1680725100000|2023-04-05 20:05:00|311.8|311.65|311.85|311.65|311.85|311.7|311.8|311.65|0
1680725400000|2023-04-05 20:10:00|311.8|311.7|311.9|311.7|311.9|311.75|311.8|311.7|4
1680725700000|2023-04-05 20:15:00|311.85|311.75|311.85|311.65|311.85|311.75|311.85|311.65|0
1680726000000|2023-04-05 20:20:00||311.7||311.7||311.7||311.65|1
1680726600000|2023-04-05 20:30:00|311.8|311.65|311.8|311.65|311.8|311.65|311.8|311.65|3
1680726900000|2023-04-05 20:35:00|311.85|311.6|311.85|311.65|311.85|311.65|311.8|311.6|2
1680727200000|2023-04-05 20:40:00|311.8|311.7|311.85|311.65|311.85|311.7|311.8|311.65|0
1680727500000|2023-04-05 20:45:00|311.8|311.6|311.9|311.7|311.9|311.7|311.8|311.6|2
1680727800000|2023-04-05 20:50:00|311.95||311.9||311.95||311.9||0
1680728100000|2023-04-05 20:55:00|311.95|311.75|311.95|311.75|311.95|311.75|311.85|311.65|9
1680728400000|2023-04-05 21:00:00|312|311.55|312.1|311.3|312.1|311.55|312|311.3|0
1680729000000|2023-04-05 21:10:00|312.05|311.45|311.95|311.35|312.05|311.45|311.95|311.35|1
1680729600000|2023-04-05 21:20:00|312.05|311.45|312.05|311.45|312.05|311.45|311.95|311.35|0
1680729900000|2023-04-05 21:25:00|311.95|311.35|311.95|311.35|312.05|311.45|311.95|311.35|0
1680731700000|2023-04-05 21:55:00|311.85|311.25|311.95|311.35|311.95|311.35|311.85|311.25|0
1680732000000|2023-04-05 22:00:00|311.85|311.25|311.85|311.25|311.95|311.35|311.85|311.25|0
1680732300000|2023-04-05 22:05:00|311.75|311.15|311.85|311.25|311.85|311.25|311.75|311.15|0
1680733200000|2023-04-05 22:20:00|311.95|311.35|311.95|311.35|311.95|311.35|311.95|311.35|0
1680733800000|2023-04-05 22:30:00|311.85|311.25|311.95|311.35|311.95|311.35|311.85|311.25|0
1680735000000|2023-04-05 22:50:00|312.05|311.45|311.95|311.35|312.05|311.45|311.95|311.35|0
1680735300000|2023-04-05 22:55:00|312.05|311.45|311.95|311.35|312.05|311.45|311.95|311.35|0
1680736500000|2023-04-05 23:15:00|312.05|311.45|311.95|311.35|312.05|311.45|311.95|311.35|0
1680738300000|2023-04-05 23:45:00|311.85|311.25|311.95|311.35|311.95|311.35|311.85|311.25|0
1680738600000|2023-04-05 23:50:00|311.85|311.25|311.95|311.35|311.95|311.35|311.85|311.25|0
1680738900000|2023-04-05 23:55:00|311.85|311.25|311.95|311.35|311.95|311.35|311.85|311.25|0
1680739200000|2023-04-06 00:00:00|311.85|311.25|311.95|311.35|311.95|311.35|311.85|311.25|0
1680739500000|2023-04-06 00:05:00|311.85|311.25|311.85|311.25|311.95|311.35|311.85|311.25|0
1680739800000|2023-04-06 00:10:00|311.75|311.15|311.75|311.15|311.85|311.25|311.75|311.15|0
1680740100000|2023-04-06 00:15:00|311.65|311.05|311.65|311.05|311.75|311.15|311.65|311.05|0
1680740400000|2023-04-06 00:20:00|311.75|311.15|311.65|311.05|311.75|311.15|311.65|311.05|0
1680740700000|2023-04-06 00:25:00|311.75|311.15|311.65|311.05|311.75|311.15|311.65|311.05|0
1680741000000|2023-04-06 00:30:00|311.5|311.15|311.55|311.4|311.85|311.7|311.45|311.15|460
1680741300000|2023-04-06 00:35:00|311.6|311.45|311.65|311.5|311.65|311.5|311.5|311.35|269
1680741600000|2023-04-06 00:40:00|311.7|311.55|311.4|311.25|311.7|311.55|311.3|311.15|228
1680741900000|2023-04-06 00:45:00|311.35|311.2|311.25|311.1|311.45|311.3|311.15|311|193
1680742200000|2023-04-06 00:50:00|311.2|311.05|311.25|311.1|311.25|311.1|311.2|311.05|98
1680742500000|2023-04-06 00:55:00|311.4|311.25|311.4|311.25|311.7|311.55|311.4|311.25|383
1680742800000|2023-04-06 01:00:00|311.25|311.1|310.45|310.3|311.35|311.2|310.45|310.3|740
1680743100000|2023-04-06 01:05:00|310.5|310.35|310.2|310.05|310.7|310.55|310.2|310.05|400
1680743400000|2023-04-06 01:10:00|310.15|310|310.35|310.2|310.5|310.35|310.05|309.9|445
1680743700000|2023-04-06 01:15:00|310.4|310.25|310.35|310.2|310.65|310.5|310.3|310.15|384
1680744000000|2023-04-06 01:20:00|310.4|310.25|309.8|309.65|310.4|310.25|309.7|309.55|565
1680744300000|2023-04-06 01:25:00|309.75|309.6|310.65|310.5|310.7|310.55|309.75|309.6|217
1680744600000|2023-04-06 01:30:00|310.7|310.55|310.85|310.7|310.9|310.7|310.55|310.4|185
1680744900000|2023-04-06 01:35:00|310.8|310.65|310.85|310.7|311|310.85|310.7|310.55|325
1680745200000|2023-04-06 01:40:00|310.9|310.75|311.25|311.05|311.25|311.05|310.8|310.6|191
1680745500000|2023-04-06 01:45:00|311.2|311.1|311.48|311.33|311.48|311.33|311.2|311.05|320
1680745800000|2023-04-06 01:50:00|311.53|311.38|311.38|311.18|311.53|311.38|311.33|311.13|147
1680746100000|2023-04-06 01:55:00|311.33|311.23|311.28|311.13|311.33|311.23|311.23|311.08|83
1680746400000|2023-04-06 02:00:00|311.33|311.18|311.13|310.98|311.33|311.18|311.08|310.93|133
1680746700000|2023-04-06 02:05:00|311.08|310.93|311.23|311.08|311.38|311.18|311.08|310.93|145
1680747000000|2023-04-06 02:10:00|311.18|311.03|311.18|311.03|311.33|311.18|311.13|310.93|108
1680747300000|2023-04-06 02:15:00|311.23|311.08|311.28|311.13|311.38|311.23|311.23|311.03|245
1680747600000|2023-04-06 02:20:00|311.33|311.18|311.18|311.03|311.33|311.18|311.08|310.88|152
1680747900000|2023-04-06 02:25:00|311.23|311.08|311.58|311.43|311.63|311.48|311.23|311.08|257
1680748200000|2023-04-06 02:30:00|311.63|311.48|311.48|311.33|311.68|311.53|311.48|311.33|154
1680748500000|2023-04-06 02:35:00|311.53|311.38|311.63|311.48|311.63|311.48|311.48|311.33|156
1680748800000|2023-04-06 02:40:00|311.58|311.43|311.28|311.13|311.63|311.48|311.28|311.13|277
1680749100000|2023-04-06 02:45:00|311.23|311.08|311.33|311.18|311.43|311.28|311.23|311.03|144
1680749400000|2023-04-06 02:50:00|311.38|311.23|311.18|311.03|311.38|311.23|311.18|311.03|101
1680749700000|2023-04-06 02:55:00|311.13|310.98|311.23|311.08|311.23|311.08|311.13|310.98|46
1680750000000|2023-04-06 03:00:00|311.18|311.03|311.28|311.13|311.28|311.13|311.18|311.03|125
1680750300000|2023-04-06 03:05:00|311.33|311.18|311.28|311.13|311.38|311.23|311.23|311.08|141
1680750600000|2023-04-06 03:10:00|311.23|311.08|310.88|310.73|311.23|311.08|310.88|310.73|182
1680750900000|2023-04-06 03:15:00|310.98|310.83|310.48|310.33|310.98|310.83|310.48|310.28|222
1680751200000|2023-04-06 03:20:00|310.43|310.28|310.38|310.23|310.43|310.33|310.28|310.13|352
1680751500000|2023-04-06 03:25:00|310.33|310.18|310.43|310.23|310.43|310.28|310.23|310.03|255
1680751800000|2023-04-06 03:30:00|310.38|310.28|310.53|310.38|310.58|310.43|310.33|310.18|141
1680752100000|2023-04-06 03:35:00|310.58|310.43|310.63|310.48|310.68|310.53|310.53|310.38|121
1680752400000|2023-04-06 03:40:00|310.58|310.43|310.58|310.43|310.58|310.48|310.53|310.38|59
1680752700000|2023-04-06 03:45:00|310.53|310.38|310.53|310.38|310.53|310.38|310.43|310.28|184
1680753000000|2023-04-06 03:50:00|310.48|310.33|310.48|310.33|310.53|310.38|310.48|310.28|105
1680753300000|2023-04-06 03:55:00|310.43|310.28|310.53|310.38|310.53|310.38|310.38|310.23|124
1680753600000|2023-04-06 04:00:00|310.63|310.48|310.63|310.48|310.68|310.53|310.58|310.43|100
1680753900000|2023-04-06 04:05:00|310.68|310.58|310.88|310.73|310.88|310.73|310.68|310.58|123
1680754200000|2023-04-06 04:10:00|310.83|310.68|310.78|310.63|310.83|310.68|310.78|310.63|38
1680754500000|2023-04-06 04:15:00|||||||||14
1680754800000|2023-04-06 04:20:00|310.83|310.68|310.78|310.63|310.83|310.68|310.78|310.63|144
1680755100000|2023-04-06 04:25:00|||||||||23
1680755400000|2023-04-06 04:30:00|310.73|310.58|310.78|310.63|310.78|310.63|310.68|310.53|103
1680755700000|2023-04-06 04:35:00|310.83|310.68|310.83|310.68|310.83|310.68|310.83|310.68|40
1680756000000|2023-04-06 04:40:00|310.78|310.63|310.83|310.68|310.83|310.68|310.78|310.63|123
1680756300000|2023-04-06 04:45:00|||||||||14
1680756600000|2023-04-06 04:50:00|310.78|310.63|310.83|310.68|310.83|310.68|310.78|310.63|97
1680756900000|2023-04-06 04:55:00|310.78|310.63|310.78|310.63|310.78|310.63|310.78|310.63|98
1680757200000|2023-04-06 05:00:00|310.68|310.53|310.28|310.08|310.73|310.58|310.28|310.08|760
1680757500000|2023-04-06 05:05:00|310.23|310.13|310.18|310.03|310.28|310.13|310.03|309.83|328
1680757800000|2023-04-06 05:10:00|310.13|309.98|310.18|310.03|310.18|310.03|310.03|309.88|182
1680758100000|2023-04-06 05:15:00|310.13|309.98|310.18|310.03|310.23|310.08|310.13|309.98|116
1680758400000|2023-04-06 05:20:00|310.13|309.98|310.23|310.08|310.23|310.08|310.13|309.98|135
1680758700000|2023-04-06 05:25:00|310.18|310.03|310.18|310.03|310.23|310.08|310.18|310.03|69
1680759000000|2023-04-06 05:30:00|310.13|309.98|310.08|309.93|310.13|309.98|309.88|309.73|329
1680759300000|2023-04-06 05:35:00|310.13|309.98|310.13|309.98|310.38|310.23|310.13|309.93|178
1680759600000|2023-04-06 05:40:00|310.18|310.03|310.18|310.03|310.28|310.08|310.13|309.93|253
1680759900000|2023-04-06 05:45:00|310.13|309.98|310.03|309.88|310.13|309.98|310.03|309.88|148
1680760200000|2023-04-06 05:50:00|310.08|309.93|310.13|309.98|310.23|310.08|310.08|309.93|123
1680760500000|2023-04-06 05:55:00|310.08|309.93|310.03|309.88|310.08|309.93|309.98|309.83|237
1680760800000|2023-04-06 06:00:00|310.08|309.93|310.08|309.93|310.13|309.98|310.03|309.88|226
1680761100000|2023-04-06 06:05:00|310.13|309.98|310.18|310.03|310.18|310.03|310.13|309.98|215
1680761400000|2023-04-06 06:10:00|310.13|309.98|310.13|309.98|310.13|309.98|310.08|309.88|194
1680761700000|2023-04-06 06:15:00|310.08|309.93|310.18|310.03|310.18|310.03|310.03|309.88|183
1680762000000|2023-04-06 06:20:00|310.23|310.08|310.13|309.98|310.28|310.13|310.13|309.93|238
1680762300000|2023-04-06 06:25:00|||||||||36
1680762600000|2023-04-06 06:30:00|310.08|309.93|310.08|309.93|310.13|309.98|309.98|309.83|320
1680762900000|2023-04-06 06:35:00|310.03|309.88|309.93|309.78|310.03|309.88|309.93|309.78|192
1680763200000|2023-04-06 06:40:00|309.98|309.83|309.88|309.73|309.98|309.83|309.88|309.73|177
1680763500000|2023-04-06 06:45:00|309.83|309.68|309.73|309.58|309.83|309.68|309.73|309.58|136
1680763800000|2023-04-06 06:50:00|309.78|309.63|310.03|309.88|310.03|309.88|309.78|309.63|310
1680764100000|2023-04-06 06:55:00|309.98|309.83|310.18|310.03|310.23|310.08|309.98|309.83|187
1680764400000|2023-04-06 07:00:00|310.13|309.98|310.63|310.43|310.63|310.48|310.13|309.98|552
1680764700000|2023-04-06 07:05:00|310.58|310.48|310.63|310.48|310.68|310.53|310.53|310.38|250
1680765000000|2023-04-06 07:10:00|310.68|310.53|310.73|310.58|310.73|310.58|310.63|310.48|103
1680765300000|2023-04-06 07:15:00|310.78|310.63|311.13|310.98|311.23|311.03|310.78|310.63|431
1680765600000|2023-04-06 07:20:00|311.18|311.03|310.98|310.83|311.23|311.03|310.98|310.83|244
1680765900000|2023-04-06 07:25:00|310.93|310.78|310.98|310.83|311.03|310.88|310.93|310.78|153
1680766200000|2023-04-06 07:30:00|311.03|310.88|311.03|310.88|311.08|310.93|310.88|310.73|372
1680766500000|2023-04-06 07:35:00|310.98|310.83|310.88|310.73|310.98|310.83|310.83|310.68|275
1680766800000|2023-04-06 07:40:00|310.83|310.68|310.53|310.38|310.83|310.68|310.53|310.38|129
1680767100000|2023-04-06 07:45:00|310.58|310.43|310.53|310.38|310.73|310.58|310.53|310.38|290
1680767400000|2023-04-06 07:50:00|310.58|310.43|310.63|310.48|310.68|310.53|310.53|310.38|366
1680767700000|2023-04-06 07:55:00|310.68|310.53|310.68|310.53|310.83|310.68|310.63|310.48|259
1680768000000|2023-04-06 08:00:00|310.73|310.48|310.73|310.58|310.83|310.68|310.58|310.43|197
1680768300000|2023-04-06 08:05:00|310.68|310.53|310.78|310.63|310.83|310.68|310.68|310.53|256
1680768600000|2023-04-06 08:10:00|310.83|310.68|310.88|310.73|310.88|310.73|310.78|310.63|165
1680768900000|2023-04-06 08:15:00|310.83|310.68|310.63|310.48|310.88|310.73|310.58|310.38|153
1680769200000|2023-04-06 08:20:00|310.58|310.43|310.58|310.38|310.58|310.43|310.43|310.28|157
1680769500000|2023-04-06 08:25:00|310.53|310.43|310.63|310.48|310.63|310.48|310.53|310.38|62
1680769800000|2023-04-06 08:30:00|310.58|310.43|310.53|310.38|310.68|310.53|310.53|310.38|71
1680770100000|2023-04-06 08:35:00|310.48|310.33|310.53|310.38|310.53|310.38|310.48|310.33|63
1680770400000|2023-04-06 08:40:00|310.48|310.33|310.58|310.43|310.58|310.43|310.48|310.33|121
1680770700000|2023-04-06 08:45:00|310.53|310.38|310.48|310.33|310.58|310.43|310.43|310.28|129
1680771000000|2023-04-06 08:50:00|310.53|310.38|310.43|310.28|310.53|310.38|310.43|310.28|129
1680771300000|2023-04-06 08:55:00|310.48|310.33|310.38|310.23|310.53|310.38|310.38|310.23|287
1680771600000|2023-04-06 09:00:00|308.72|308.57|308.92|308.72|309.07|308.92|308.72|308.57|515
1680771900000|2023-04-06 09:05:00|308.97|308.77|308.87|308.72|309.07|308.87|308.87|308.72|197
1680772200000|2023-04-06 09:10:00|308.82|308.67|308.87|308.67|308.87|308.72|308.82|308.62|12
1680772500000|2023-04-06 09:15:00|308.92|308.72|308.92|308.67|308.92|308.72|308.67|308.52|75
1680772800000|2023-04-06 09:20:00|309.02|308.42|308.92|308.32|309.02|308.42|308.92|308.32|0
1680773100000|2023-04-06 09:25:00|309.02|308.42|308.92|308.32|309.02|308.42|308.92|308.32|10
1680773400000|2023-04-06 09:30:00|309.02|308.42|308.92|308.32|309.02|308.42|308.92|308.32|0
1680773700000|2023-04-06 09:35:00|309.02|308.42|309.02|308.42|309.02|308.42|309.02|308.42|0
1680774300000|2023-04-06 09:45:00|308.92|308.32|308.92|308.32|308.92|308.32|308.92|308.32|0
1680774600000|2023-04-06 09:50:00|308.82|308.67|308.92|308.77|308.92|308.77|308.77|308.57|72
1680774900000|2023-04-06 09:55:00|308.87|308.72|308.82|308.67|308.97|308.77|308.82|308.67|39
1680775200000|2023-04-06 10:00:00|308.77|308.62|308.72|308.52|308.82|308.67|308.62|308.42|41
1680775500000|2023-04-06 10:05:00|308.77|308.57|308.92|308.72|308.92|308.72|308.77|308.52|7
1680775800000|2023-04-06 10:10:00|308.97|308.77|309.02|308.87|309.02|308.87|308.97|308.72|8
1680776100000|2023-04-06 10:15:00|309.07|308.92|308.97|308.77|309.07|308.92|308.97|308.77|4
1680776400000|2023-04-06 10:20:00|309.02|308.82|309.02|308.82|309.02|308.82|308.97|308.77|1
1680776700000|2023-04-06 10:25:00|308.97|308.87|308.97|308.77|309.02|308.87|308.97|308.77|1
1680777000000|2023-04-06 10:30:00|309.02|308.82|308.92|308.72|309.02|308.82|308.92|308.72|0
1680777300000|2023-04-06 10:35:00|308.87|308.77|308.92|308.72|308.92|308.77|308.87|308.72|0
1680777600000|2023-04-06 10:40:00|308.97|308.77|309.02|308.82|309.02|308.82|308.97|308.77|1
1680777900000|2023-04-06 10:45:00||308.87||308.82||308.87||308.82|0
1680778200000|2023-04-06 10:50:00|309.07|308.92|308.97|308.82|309.07|308.92|308.97|308.82|33
1680778500000|2023-04-06 10:55:00|309.02|308.87|309.07|308.87|309.07|308.87|308.97|308.82|1
1680778800000|2023-04-06 11:00:00|309.12|308.92|309.12|308.92|309.22|309.07|309.12|308.92|7
1680779100000|2023-04-06 11:05:00|309.07|308.87|309.07|308.92|309.12|308.92|309.02|308.87|0
1680779400000|2023-04-06 11:10:00|309.12|308.87|309.02|308.82|309.12|308.92|309.02|308.82|2
1680779700000|2023-04-06 11:15:00|309.07|308.87|309.07|308.92|309.07|308.92|309.07|308.82|0
1680780000000|2023-04-06 11:20:00|309.02|308.87|308.97|308.82|309.07|308.87|308.97|308.77|17
1680780300000|2023-04-06 11:25:00|308.92|308.77|308.87|308.72|308.92|308.77|308.87|308.72|47
1680780600000|2023-04-06 11:30:00|308.92|308.77|308.82|308.67|308.97|308.82|308.82|308.67|36
1680780900000|2023-04-06 11:35:00|308.77|308.62|308.72|308.57|308.82|308.62|308.62|308.47|68
1680781200000|2023-04-06 11:40:00|308.77|308.67|308.87|308.67|308.92|308.72|308.77|308.67|26
1680781500000|2023-04-06 11:45:00|308.82|308.72|308.97|308.77|308.97|308.77|308.82|308.67|2
1680781800000|2023-04-06 11:50:00||308.82||308.77||308.82||308.77|0
1680782100000|2023-04-06 11:55:00|309.02|308.82|309.07|308.92|309.07|308.92|308.97|308.77|1
1680782400000|2023-04-06 12:00:00|309.12|308.97|309.17|308.97|309.22|309.07|309.12|308.97|11
1680782700000|2023-04-06 12:05:00|309.12|308.92|309.07|308.87|309.12|308.97|309.02|308.82|9
1680783000000|2023-04-06 12:10:00|309.02|308.82|309.02|308.82|309.07|308.87|308.97|308.82|0
1680783300000|2023-04-06 12:15:00|308.97|308.87|308.87|308.72|309.02|308.87|308.82|308.67|3
1680783600000|2023-04-06 12:20:00|308.82|308.67|308.87|308.67|308.87|308.72|308.82|308.62|0
1680783900000|2023-04-06 12:25:00|308.82|308.72|308.82|308.62|308.87|308.72|308.77|308.57|14
1680784200000|2023-04-06 12:30:00|308.92|308.67|308.87|308.67|309.02|308.82|308.77|308.57|7
1680784500000|2023-04-06 12:35:00|308.92|308.72|308.87|308.67|308.92|308.72|308.77|308.62|2
1680784800000|2023-04-06 12:40:00|308.82|308.72|308.82|308.62|308.87|308.72|308.82|308.62|5
1680785100000|2023-04-06 12:45:00|308.77|308.67|308.77|308.57|308.87|308.67|308.67|308.52|10
1680785400000|2023-04-06 12:50:00|308.72|308.52|308.67|308.52|308.77|308.57|308.67|308.52|17
1680785700000|2023-04-06 12:55:00|308.72|308.57|308.77|308.62|308.77|308.62|308.67|308.52|25
1680786000000|2023-04-06 13:00:00|308.72|308.57|308.62|308.47|308.92|308.77|308.62|308.42|86
1680786300000|2023-04-06 13:05:00|308.67|308.42|308.67|308.52|308.67|308.52|308.62|308.42|12
1680786600000|2023-04-06 13:10:00|308.62|308.47|308.67|308.52|308.67|308.52|308.62|308.47|5
1680786900000|2023-04-06 13:15:00|308.62|308.47|308.62|308.47|308.67|308.52|308.47|308.32|43
1680787200000|2023-04-06 13:20:00|308.57|308.42|308.57|308.37|308.62|308.42|308.52|308.37|12
1680787500000|2023-04-06 13:25:00|308.52|308.42|308.47|308.32|308.57|308.42|308.47|308.32|14
1680787800000|2023-04-06 13:30:00|308.52|308.37|308.27|308.12|308.62|308.42|308.12|307.97|88
1680788100000|2023-04-06 13:35:00|308.32|308.17|307.67|307.47|308.32|308.17|307.67|307.47|201
1680788400000|2023-04-06 13:40:00|307.72|307.52|307.37|307.22|307.87|307.67|307.17|307.02|42
1680788700000|2023-04-06 13:45:00|307.42|307.27|307.32|307.12|307.57|307.42|307.27|307.07|56
1680789000000|2023-04-06 13:50:00|307.37|307.17|307.07|306.87|307.42|307.27|307.07|306.87|27
1680789300000|2023-04-06 13:55:00|307.02|306.92|307.37|307.17|307.42|307.27|307.02|306.87|26
1680789600000|2023-04-06 14:00:00|307.42|307.22|307.57|307.42|307.77|307.57|307.37|307.22|18
1680789900000|2023-04-06 14:05:00|307.62|307.47|308.07|307.92|308.12|307.97|307.62|307.42|21
1680790200000|2023-04-06 14:10:00|308.02|307.87|308.32|308.17|308.32|308.17|308.02|307.87|42
1680790500000|2023-04-06 14:15:00|308.37|308.22|308.12|307.92|308.42|308.22|308.07|307.92|42
1680790800000|2023-04-06 14:20:00|308.07|307.97|307.97|307.77|308.12|307.97|307.82|307.67|39
1680791100000|2023-04-06 14:25:00|307.92|307.82|308.17|308.02|308.42|308.22|307.92|307.82|34
1680791400000|2023-04-06 14:30:00|308.12|307.97|308.52|308.32|308.57|308.32|308.07|307.92|24
1680791700000|2023-04-06 14:35:00|308.57|308.37|308.27|308.12|308.57|308.42|308.22|308.07|40
1680792000000|2023-04-06 14:40:00|308.32|308.17|308.17|307.97|308.37|308.17|307.92|307.77|33
1680792300000|2023-04-06 14:45:00|308.12|308.02|308.22|308.02|308.42|308.27|308.12|307.97|16
1680792600000|2023-04-06 14:50:00|308.17|308.07|308.27|308.07|308.37|308.22|308.17|308.07|17
1680792900000|2023-04-06 14:55:00|308.22|308.02|308.22|308.07|308.27|308.12|308.07|307.92|39
1680793200000|2023-04-06 15:00:00|308.17|308.02|308.47|308.32|308.57|308.37|308.07|307.87|36
1680793500000|2023-04-06 15:05:00|308.52|308.27|308.52|308.37|308.57|308.42|308.42|308.27|16
1680793800000|2023-04-06 15:10:00|308.47|308.32|308.57|308.37|308.62|308.47|308.42|308.27|17
1680794100000|2023-04-06 15:15:00|308.62|308.42|308.57|308.37|308.62|308.47|308.47|308.27|16
1680794400000|2023-04-06 15:20:00|308.52|308.42|308.42|308.27|308.57|308.42|308.42|308.27|10
1680794700000|2023-04-06 15:25:00|308.37|308.22|308.37|308.22|308.52|308.32|308.27|308.12|21
1680795000000|2023-04-06 15:30:00|308.42|308.27|308.52|308.32|308.67|308.47|308.42|308.27|35
1680795300000|2023-04-06 15:35:00|308.47|308.37|308.62|308.42|308.67|308.47|308.47|308.32|10
1680795600000|2023-04-06 15:40:00|308.67|308.47|308.57|308.42|308.67|308.52|308.57|308.42|15
1680795900000|2023-04-06 15:45:00|308.62|308.47|308.72|308.57|308.72|308.57|308.57|308.42|24
1680796200000|2023-04-06 15:50:00|308.67|308.52|308.72|308.57|308.72|308.57|308.67|308.52|6
1680796500000|2023-04-06 15:55:00|308.77|308.52|308.77|308.57|308.77|308.62|308.72|308.52|13
1680796800000|2023-04-06 16:00:00|308.82|308.62|309.02|308.82|309.07|308.92|308.82|308.57|45
1680797100000|2023-04-06 16:05:00|308.97|308.87|308.97|308.82|309.02|308.87|308.97|308.77|20
1680797400000|2023-04-06 16:10:00|309.02|308.77|309.02|308.87|309.07|308.87|308.92|308.77|15
1680797700000|2023-04-06 16:15:00|309.07|308.92|309.17|308.97|309.22|309.07|309.07|308.92|58
1680798000000|2023-04-06 16:20:00|309.12|308.92|309.07|308.87|309.17|308.92|309.02|308.87|26
1680798300000|2023-04-06 16:25:00|309.02|308.92|309.07|308.92|309.12|308.92|309.02|308.87|27
1680798600000|2023-04-06 16:30:00|309.12|308.97|309.32|309.12|309.32|309.12|309.07|308.92|41
1680798900000|2023-04-06 16:35:00|309.27|309.17|309.27|309.07|309.32|309.17|309.22|309.07|29
1680799200000|2023-04-06 16:40:00|309.22|309.02|309.32|309.12|309.32|309.12|309.22|309.02|29
1680799500000|2023-04-06 16:45:00|309.37|309.17|309.17|309.02|309.42|309.22|309.17|309.02|30
1680799800000|2023-04-06 16:50:00|309.22|308.97|309.02|308.87|309.22|309.02|309.02|308.87|26
1680800100000|2023-04-06 16:55:00|308.97|308.82|308.92|308.77|309.02|308.82|308.92|308.72|27
1680800400000|2023-04-06 17:00:00|308.97|308.72|308.97|308.82|308.97|308.82|308.87|308.72|5
1680800700000|2023-04-06 17:05:00|309.02|308.87|308.92|308.72|309.12|308.92|308.87|308.72|36
1680801000000|2023-04-06 17:10:00|308.87|308.67|308.92|308.77|308.97|308.77|308.82|308.67|20
1680801300000|2023-04-06 17:15:00|308.97|308.82|309.02|308.82|309.12|308.92|308.92|308.82|30
1680801600000|2023-04-06 17:20:00|309.07|308.87|309.07|308.92|309.12|308.97|309.07|308.87|5
1680801900000|2023-04-06 17:25:00|309.12|308.97|309.02|308.87|309.12|308.97|309.02|308.87|8
1680802200000|2023-04-06 17:30:00|309.07|308.92|309.02|308.87|309.17|308.97|309.02|308.87|28
1680802500000|2023-04-06 17:35:00|309.07|308.92|309.07|308.92|309.12|308.97|309.07|308.87|12
1680802800000|2023-04-06 17:40:00|309.02|308.87|309.02|308.87|309.07|308.87|308.87|308.72|23
1680803100000|2023-04-06 17:45:00|309.07|308.82|309.02|308.87|309.07|308.87|308.97|308.82|9
1680803400000|2023-04-06 17:50:00|308.97|308.82|309.02|308.87|309.07|308.92|308.97|308.82|13
1680803700000|2023-04-06 17:55:00|308.97|308.82|309.07|308.92|309.07|308.92|308.97|308.82|5
1680804000000|2023-04-06 18:00:00|309.12|308.97|309.07|308.92|309.22|309.02|309.02|308.87|20
1680804300000|2023-04-06 18:05:00|309.12|308.97|309.17|309.02|309.17|309.02|309.07|308.97|1
1680804600000|2023-04-06 18:10:00|309.22|309.07|309.17|309.02|309.22|309.07|309.17|309.02|2
1680804900000|2023-04-06 18:15:00|309.22|309.07|309.27|309.12|309.27|309.12|309.22|309.07|18
1680805200000|2023-04-06 18:20:00|309.22|309.07|309.32|309.12|309.32|309.17|309.17|309.02|9
1680805500000|2023-04-06 18:25:00|309.37|309.17|309.37|309.22|309.42|309.27|309.37|309.12|11
1680805800000|2023-04-06 18:30:00|309.42|309.27|309.52|309.32|309.57|309.37|309.42|309.22|26
1680806100000|2023-04-06 18:35:00|309.47|309.27|309.27|309.12|309.47|309.32|309.27|309.12|32
1680806400000|2023-04-06 18:40:00|309.32|309.17|309.17|309.02|309.32|309.17|309.17|309.02|34
1680806700000|2023-04-06 18:45:00|309.12|308.97|308.97|308.77|309.12|309.02|308.92|308.77|38
1680807000000|2023-04-06 18:50:00|308.92|308.82|309.07|308.87|309.07|308.87|308.87|308.72|31
1680807300000|2023-04-06 18:55:00|309.02|308.82|309.12|308.97|309.17|308.97|308.97|308.82|23
1680807600000|2023-04-06 19:00:00|309.17|309.02|309.32|309.12|309.32|309.12|309.12|308.97|3
1680807900000|2023-04-06 19:05:00|309.27|309.17|309.27|309.12|309.27|309.17|309.27|309.12|8
1680808200000|2023-04-06 19:10:00|309.22|309.07|309.17|308.97|309.22|309.07|309.07|308.92|16
1680808500000|2023-04-06 19:15:00|309.12|308.92|309.07|308.92|309.12|308.92|309.07|308.92|2
1680808800000|2023-04-06 19:20:00|309.12|308.97|309.17|309.02|309.17|309.02|309.12|308.92|6
1680809100000|2023-04-06 19:25:00|309.22|308.97|309.12|308.97|309.22|308.97|309.12|308.92|6
1680809400000|2023-04-06 19:30:00|309.07|308.92|309.02|308.87|309.12|308.97|309.02|308.82|7
1680809700000|2023-04-06 19:35:00|309.07|308.82|309.02|308.87|309.07|308.87|308.97|308.77|2
1680810000000|2023-04-06 19:40:00|308.97|308.82|309.02|308.87|309.02|308.87|308.97|308.82|6
1680810300000|2023-04-06 19:45:00|309.07|308.82|309.02|308.87|309.07|308.87|308.97|308.82|4
1680810600000|2023-04-06 19:50:00|309.07|308.82|308.87|308.72|309.07|308.82|308.87|308.72|7
1680810900000|2023-04-06 19:55:00|308.92|308.67|308.97|308.77|308.97|308.82|308.82|308.67|7
1680811200000|2023-04-06 20:00:00|309.07|308.87|308.97|308.77|309.07|308.92|308.97|308.77|7
1680811500000|2023-04-06 20:05:00|308.92|308.82|309.07|308.87|309.07|308.87|308.92|308.82|7
1680812100000|2023-04-06 20:15:00|309.02|308.82|309.02|308.87|309.07|308.87|309.02|308.82|0
1680812400000|2023-04-06 20:20:00|308.97|308.82|308.97|308.82|308.97|308.82|308.97|308.82|0
1680813000000|2023-04-06 20:30:00|308.92|308.77|308.97|308.77|308.97|308.82|308.92|308.77|3
1680813300000|2023-04-06 20:35:00|308.92|308.72|308.92|308.72|308.92|308.72|308.92|308.72|1
1680813600000|2023-04-06 20:40:00|308.87|308.77|308.92|308.72|308.97|308.82|308.87|308.67|16
1680813900000|2023-04-06 20:45:00|308.97|308.77|308.92|308.72|308.97|308.77|308.92|308.72|2
1680814200000|2023-04-06 20:50:00|308.87|308.67|308.87|308.67|308.92|308.77|308.87|308.67|2
1680814500000|2023-04-06 20:55:00|308.82|308.62|308.77|308.57|308.87|308.67|308.77|308.57|7
1680814800000|2023-04-06 21:00:00|308.97|308.47|309.32|308.47|309.37|308.47|308.97|308.47|0
1680815100000|2023-04-06 21:05:00|309.37||309.37||309.37||309.37||0
1680815400000|2023-04-06 21:10:00|309.12|308.52|309.22|308.62|309.22|308.62|309.12|308.52|1
1680816900000|2023-04-06 21:35:00|309.12|308.52|309.22|308.62|309.22|308.62|309.12|308.52|0
1680818100000|2023-04-06 21:55:00|309.12|308.52|309.12|308.52|309.22|308.62|309.12|308.52|0
1680819000000|2023-04-06 22:10:00|309.22|308.62|309.22|308.62|309.22|308.62|309.12|308.52|0
1680821100000|2023-04-06 22:45:00|309.12|308.52|309.12|308.52|309.12|308.52|309.12|308.52|0
1680823200000|2023-04-06 23:20:00|309.02|308.42|309.12|308.52|309.12|308.52|309.02|308.42|0
1680823500000|2023-04-06 23:25:00|309.02|308.42|309.02|308.42|309.02|308.42|309.02|308.42|0
1680823800000|2023-04-06 23:30:00|309.12|308.52|309.12|308.52|309.12|308.52|309.02|308.42|0
1680824100000|2023-04-06 23:35:00|309.02|308.42|309.12|308.52|309.12|308.52|309.02|308.42|0
1680824700000|2023-04-06 23:45:00|309.02|308.42|309.02|308.42|309.02|308.42|309.02|308.42|0
1680825000000|2023-04-06 23:50:00|309.12|308.52|309.12|308.52|309.12|308.52|309.12|308.52|0
1680825600000|2023-04-07 00:00:00|309.02|308.42|309.12|308.52|309.12|308.52|309.02|308.42|0
1680825900000|2023-04-07 00:05:00|309.02|308.42|309.12|308.52|309.12|308.52|309.02|308.42|0
1680826500000|2023-04-07 00:15:00|309.02|308.42|309.12|308.52|309.12|308.52|309.02|308.42|0
1680826800000|2023-04-07 00:20:00|309.02|308.42|309.12|308.52|309.12|308.52|309.02|308.42|0
1680827100000|2023-04-07 00:25:00|309.22|308.62|309.32|308.72|309.32|308.72|309.22|308.62|0
1680827400000|2023-04-07 00:30:00|309.17|308.67|309.17|308.97|309.22|309.02|308.82|308.67|110
1680827700000|2023-04-07 00:35:00|309.22|309.02|309.22|309.02|309.22|309.07|309.07|308.92|69
1680828000000|2023-04-07 00:40:00|309.27|309.07|309.17|309.02|309.27|309.12|309.17|309.02|43
1680828300000|2023-04-07 00:45:00|309.22|309.07|309.17|308.97|309.32|309.12|309.02|308.87|37
1680828600000|2023-04-07 00:50:00|309.12|309.02|309.02|308.87|309.17|309.02|308.97|308.82|26
1680828900000|2023-04-07 00:55:00|309.07|308.92|309.22|309.07|309.22|309.07|309.02|308.82|28
1680829200000|2023-04-07 01:00:00|309.17|309.02|309.12|308.97|309.17|309.02|309.07|308.92|47
1680829500000|2023-04-07 01:05:00|309.17|309.02|309.32|309.12|309.32|309.17|309.17|309.02|76
1680829800000|2023-04-07 01:10:00|309.27|309.07|309.32|309.17|309.32|309.17|309.27|309.07|30
1680830100000|2023-04-07 01:15:00|309.37|309.12|309.37|309.22|309.42|309.27|309.32|309.12|74
1680830400000|2023-04-07 01:20:00|309.42|309.27|309.37|309.17|309.42|309.27|309.32|309.17|33
1680830700000|2023-04-07 01:25:00|309.42|309.22|309.42|309.27|309.47|309.32|309.42|309.22|48
1680831000000|2023-04-07 01:30:00|309.47|309.32|309.32|309.17|309.47|309.32|309.32|309.17|21
1680831300000|2023-04-07 01:35:00|309.37|309.22|309.42|309.27|309.47|309.27|309.37|309.22|11
1680831600000|2023-04-07 01:40:00|309.47|309.32|309.42|309.27|309.47|309.32|309.42|309.27|32
1680831900000|2023-04-07 01:45:00|309.47|309.22|309.47|309.27|309.47|309.27|309.37|309.22|18
1680832200000|2023-04-07 01:50:00|309.52|309.32|309.47|309.32|309.52|309.37|309.47|309.32|33
1680832500000|2023-04-07 01:55:00|309.37|309.27|309.37|309.22|309.47|309.32|309.37|309.22|56
1680832800000|2023-04-07 02:00:00|309.42|309.27|309.37|309.22|309.42|309.27|309.32|309.17|27
1680833100000|2023-04-07 02:05:00|309.42|309.27|309.57|309.37|309.57|309.42|309.42|309.22|64
1680833400000|2023-04-07 02:10:00|309.62|309.42|309.57|309.37|309.67|309.52|309.57|309.37|37
1680833700000|2023-04-07 02:15:00|309.52|309.42|309.52|309.37|309.57|309.42|309.52|309.37|16
1680834000000|2023-04-07 02:20:00|309.57|309.42|309.57|309.42|309.57|309.42|309.57|309.42|15
1680834300000|2023-04-07 02:25:00|309.67|309.52|309.82|309.67|309.82|309.67|309.67|309.47|161
1680834600000|2023-04-07 02:30:00|309.87|309.62|309.77|309.62|309.92|309.77|309.77|309.62|68
1680834900000|2023-04-07 02:35:00|309.82||309.82||309.82||309.82||21
1680835200000|2023-04-07 02:40:00|309.77|309.67|309.82|309.67|309.87|309.72|309.77|309.62|27
1680835500000|2023-04-07 02:45:00|309.87|309.72|309.92|309.77|309.92|309.77|309.87|309.72|16
1680835800000|2023-04-07 02:50:00|310.02|309.87|310.02|309.87|310.02|309.87|309.97|309.82|108
1680836100000|2023-04-07 02:55:00|309.97|309.82|309.82|309.67|310.07|309.87|309.82|309.67|55
1680836400000|2023-04-07 03:00:00|309.87|309.72|309.92|309.77|309.92|309.77|309.87|309.72|11
1680836700000|2023-04-07 03:05:00|309.97|309.82|309.92|309.77|309.97|309.82|309.92|309.77|42
1680837000000|2023-04-07 03:10:00|309.97|309.82|309.87|309.72|309.97|309.82|309.87|309.72|42
1680837300000|2023-04-07 03:15:00|309.92|309.77|309.92|309.77|309.92|309.77|309.92|309.77|11
1680837600000|2023-04-07 03:20:00|||||||||16
1680837900000|2023-04-07 03:25:00|309.97|309.82|309.87|309.72|309.97|309.82|309.87|309.72|38
1680838200000|2023-04-07 03:30:00|309.92|309.67|309.92|309.77|309.92|309.77|309.92|309.67|41
1680838500000|2023-04-07 03:35:00|309.97|309.82|309.97|309.82|310.02|309.82|309.97|309.77|45
1680838800000|2023-04-07 03:40:00|310.02|309.87|309.97|309.82|310.02|309.87|309.97|309.77|34
1680839100000|2023-04-07 03:45:00|310.02|309.87|310.02|309.87|310.02|309.87|310.02|309.87|31
1680839400000|2023-04-07 03:50:00|309.97|309.82|309.97|309.82|309.97|309.82|309.82|309.67|134
1680839700000|2023-04-07 03:55:00|309.92|309.77|310.02|309.87|310.02|309.87|309.92|309.77|24
1680840000000|2023-04-07 04:00:00|309.97|309.82|309.82|309.62|309.97|309.82|309.72|309.57|106
1680840300000|2023-04-07 04:05:00|309.77|309.57|309.57|309.42|309.77|309.62|309.57|309.37|49
1680840600000|2023-04-07 04:10:00|309.62|309.37|309.62|309.42|309.62|309.47|309.62|309.37|19
1680840900000|2023-04-07 04:15:00|309.57|309.47|309.57|309.42|309.57|309.47|309.52|309.37|32
1680841200000|2023-04-07 04:20:00|309.62|309.47|309.57|309.42|309.67|309.47|309.52|309.32|62
1680841500000|2023-04-07 04:25:00|309.52|309.37|309.57|309.37|309.57|309.42|309.52|309.32|30
1680841800000|2023-04-07 04:30:00|309.52|309.42|309.52|309.32|309.57|309.42|309.52|309.32|35
1680842100000|2023-04-07 04:35:00|309.47|309.37|309.52|309.37|309.52|309.37|309.47|309.32|25
1680842400000|2023-04-07 04:40:00|309.47|309.32|309.52|309.32|309.52|309.37|309.47|309.32|36
1680842700000|2023-04-07 04:45:00||309.37||309.37||309.37||309.37|6
1680843000000|2023-04-07 04:50:00|309.57|309.42|309.57|309.42|309.57|309.42|309.52|309.37|34
1680843300000|2023-04-07 04:55:00|309.52|309.37|309.52|309.37|309.57|309.37|309.52|309.37|17
1680843600000|2023-04-07 05:00:00|309.57|309.42|309.67|309.52|309.67|309.52|309.52|309.37|21
1680843900000|2023-04-07 05:05:00|309.62|309.47|309.67|309.52|309.72|309.52|309.62|309.47|75
1680844200000|2023-04-07 05:10:00|309.72|309.57|309.67|309.47|309.72|309.57|309.62|309.47|25
1680844500000|2023-04-07 05:15:00|309.62|309.42|309.62|309.47|309.62|309.47|309.62|309.42|10
1680844800000|2023-04-07 05:20:00|309.57|309.42|309.57|309.42|309.57|309.42|309.57|309.42|7
1680845100000|2023-04-07 05:25:00|309.62|309.47|309.62|309.47|309.62|309.47|309.62|309.47|6
1680845400000|2023-04-07 05:30:00|309.57|309.42|309.57|309.42|309.57|309.42|309.57|309.42|9
1680845700000|2023-04-07 05:35:00|309.52|309.37|309.52|309.37|309.52|309.37|309.52|309.37|5
1680846000000|2023-04-07 05:40:00|309.57||309.52||309.57||309.52||5
1680846300000|2023-04-07 05:45:00|309.47|309.32|309.47|309.32|309.47|309.32|309.47|309.32|5
1680846600000|2023-04-07 05:50:00|309.52|309.37|309.57|309.42|309.57|309.42|309.47|309.27|24
1680846900000|2023-04-07 05:55:00|||||||||4
1680847200000|2023-04-07 06:00:00|309.62|309.47|309.57|309.42|309.62|309.47|309.57|309.42|16
1680847500000|2023-04-07 06:05:00|309.62|309.47|309.67|309.47|309.67|309.52|309.62|309.47|20
1680847800000|2023-04-07 06:10:00|309.72|309.52|309.72|309.57|309.72|309.57|309.72|309.52|20
1680848100000|2023-04-07 06:15:00|309.67|309.52|309.57|309.42|309.67|309.52|309.57|309.42|28
1680848400000|2023-04-07 06:20:00|309.67|309.52|309.67|309.47|309.67|309.52|309.67|309.47|27
1680848700000|2023-04-07 06:25:00|309.72|309.57|309.77|309.62|309.77|309.62|309.72|309.52|37
1680849000000|2023-04-07 06:30:00|309.72|309.57|309.62|309.42|309.77|309.57|309.57|309.42|25
1680849300000|2023-04-07 06:35:00||309.47||309.42||309.47||309.42|7
1680849600000|2023-04-07 06:40:00|309.67|309.47|309.87|309.72|309.92|309.77|309.67|309.47|136
1680849900000|2023-04-07 06:45:00|309.92|309.67|309.92|309.72|309.97|309.77|309.77|309.62|91
1680850200000|2023-04-07 06:50:00|309.97|309.77|309.97|309.77|310.02|309.82|309.92|309.77|11
1680850500000|2023-04-07 06:55:00|309.92|309.82|309.92|309.72|309.92|309.82|309.87|309.72|14
1680850800000|2023-04-07 07:00:00|309.87|309.77|309.82|309.67|309.87|309.77|309.82|309.62|15
1680851100000|2023-04-07 07:05:00|309.87|309.72|309.87|309.72|309.87|309.72|309.87|309.72|15
1680851400000|2023-04-07 07:10:00|309.82|309.67|309.82|309.67|309.87|309.67|309.82|309.67|24
1680851700000|2023-04-07 07:15:00|309.87|309.72|309.87|309.67|309.87|309.72|309.82|309.67|12
1680852000000|2023-04-07 07:20:00|309.92|309.72|309.87|309.72|309.92|309.72|309.87|309.72|1
1680852300000|2023-04-07 07:25:00|309.92|309.67|309.87|309.67|309.92|309.72|309.82|309.67|14
1680852600000|2023-04-07 07:30:00||309.72||309.72||309.72||309.67|7
1680852900000|2023-04-07 07:35:00|309.92|309.77|309.87|309.72|309.92|309.77|309.87|309.72|20
1680853200000|2023-04-07 07:40:00|309.92|309.77|309.92|309.77|309.92|309.77|309.92|309.77|12
1680853500000|2023-04-07 07:45:00|309.97|309.82|309.97|309.82|309.97|309.82|309.92|309.77|39
1680853800000|2023-04-07 07:50:00|309.92|309.77|309.97|309.82|309.97|309.82|309.92|309.77|17
1680854100000|2023-04-07 07:55:00|309.92|309.77|309.97|309.82|309.97|309.82|309.92|309.77|32
1680854400000|2023-04-07 08:00:00|309.92|309.77|310.02|309.82|310.02|309.87|309.92|309.77|48
1680854700000|2023-04-07 08:05:00|310.07|309.87|310.02|309.87|310.07|309.92|309.97|309.82|44
1680855000000|2023-04-07 08:10:00|310.07|309.92|309.97|309.82|310.07|309.92|309.97|309.82|16
1680855300000|2023-04-07 08:15:00|310.02|309.77|309.92|309.77|310.02|309.77|309.92|309.77|15
1680855600000|2023-04-07 08:20:00|309.97|309.82|309.97|309.82|310.02|309.87|309.97|309.77|22
1680855900000|2023-04-07 08:25:00|309.92|309.77|309.92|309.77|309.92|309.77|309.87|309.72|15
1680856200000|2023-04-07 08:30:00|309.97||309.92||309.97||309.92||9
1680856500000|2023-04-07 08:35:00|309.97||309.92||309.97||309.92||3
1680856800000|2023-04-07 08:40:00|309.97||309.92||309.97||309.92||4
1680857100000|2023-04-07 08:45:00|309.97|309.82|309.97|309.82|309.97|309.82|309.92|309.82|10
1680857400000|2023-04-07 08:50:00|310.02|309.87|310.17|310.02|310.17|310.02|310.02|309.87|85
1680857700000|2023-04-07 08:55:00|310.12|309.97|310.12|309.97|310.17|309.97|310.07|309.92|56
1680858000000|2023-04-07 09:00:00|310.17|309.92|310.32|310.12|310.32|310.12|309.92|309.77|126
1680858300000|2023-04-07 09:05:00|310.37|310.17|310.12|309.92|310.52|310.37|310.12|309.92|192
1680858600000|2023-04-07 09:10:00|310.17|309.97|310.17|309.97|310.17|309.97|310.17|309.97|1
1680858900000|2023-04-07 09:15:00|310.22|310.02|310.07|309.82|310.22|310.02|310.07|309.77|29
1680859200000|2023-04-07 09:20:00|310.42|309.72|310.42|309.82|310.42|309.82|310.32|309.72|0
1680859500000|2023-04-07 09:25:00|310.32|309.72|310.32|309.72|310.42|309.82|310.32|309.72|0
1680859800000|2023-04-07 09:30:00|310.42|309.82|310.32|309.72|310.42|309.82|310.32|309.72|0
1680860100000|2023-04-07 09:35:00|310.42|309.82|310.32|309.72|310.42|309.82|310.32|309.72|0
1680860400000|2023-04-07 09:40:00|310.42|309.82|310.42|309.82|310.42|309.82|310.42|309.82|0
1680861000000|2023-04-07 09:50:00|310.37|310.02|310.27|310.07|310.37|310.07|310.22|309.97|9
1680861300000|2023-04-07 09:55:00|310.37|310.17|310.27|310.07|310.37|310.22|310.22|310.07|13
1680861600000|2023-04-07 10:00:00|310.32|310.12|310.27|310.07|310.32|310.17|310.22|310.07|14
1680861900000|2023-04-07 10:05:00|310.22|310.02|310.22|310.02|310.27|310.07|310.17|310.02|7
1680862200000|2023-04-07 10:10:00|310.17|309.97|310.17|309.97|310.22|310.02|310.12|309.97|3
1680862500000|2023-04-07 10:15:00|310.12||310.17||310.17||310.12||1
1680862800000|2023-04-07 10:20:00|310.22|310.02|310.22|310.02|310.22|310.02|310.22|310.02|4
1680863100000|2023-04-07 10:25:00|310.17||310.17||310.17||310.17||0
1680863400000|2023-04-07 10:30:00|310.12|309.97|310.12|309.97|310.12|309.97|310.12|309.97|2
1680863700000|2023-04-07 10:35:00|310.17|310.02|310.17|310.02|310.22|310.02|310.17|310.02|3
1680864000000|2023-04-07 10:40:00|310.12|309.97|310.12|309.97|310.17|310.02|310.12|309.92|5
1680864300000|2023-04-07 10:45:00||309.92||309.92||309.92||309.92|0
1680864600000|2023-04-07 10:50:00|310.17|309.97|310.17|309.97|310.17|309.97|310.12|309.97|0
1680864900000|2023-04-07 10:55:00||310.02||309.97||310.02||309.97|0
1680865200000|2023-04-07 11:00:00|310.22|310.02|310.17|310.02|310.22|310.02|310.17|310.02|0
1680865500000|2023-04-07 11:05:00|310.22|309.97|310.12|309.97|310.22|309.97|310.12|309.97|2
1680865800000|2023-04-07 11:10:00|310.17||310.17||310.17||310.12||0
1680866100000|2023-04-07 11:15:00|310.12||310.17||310.17||310.12||0
1680866400000|2023-04-07 11:20:00||310.02||310.02||310.02||309.97|1
1680866700000|2023-04-07 11:25:00|310.12|309.97|310.17|309.97|310.17|309.97|310.12|309.97|1
1680867000000|2023-04-07 11:30:00||310.02||310.02||310.02||310.02|0
1680867900000|2023-04-07 11:45:00|310.12|309.97|310.12|309.92|310.17|310.02|310.12|309.92|2
1680868200000|2023-04-07 11:50:00|310.07||310.07||310.12||310.07||0
1680868500000|2023-04-07 11:55:00|310.02|309.87|310.07|309.87|310.12|309.92|310.02|309.87|3
1680868800000|2023-04-07 12:00:00|310.02|309.82|309.97|309.82|310.02|309.82|309.97|309.82|8
1680869100000|2023-04-07 12:05:00|310.02|309.87|310.02|309.87|310.02|309.87|309.97|309.87|5
1680869400000|2023-04-07 12:10:00|310.07|309.92|310.07|309.92|310.07|309.92|310.07|309.87|0
1680869700000|2023-04-07 12:15:00|310.02|309.87|310.02|309.87|310.02|309.92|310.02|309.82|3
1680870000000|2023-04-07 12:20:00|310.07|309.82|310.07|309.92|310.12|309.92|310.07|309.82|2
1680870300000|2023-04-07 12:25:00|310.12|309.87|310.17|309.82|310.42|309.87|309.97|309.82|26
1680870600000|2023-04-07 12:30:00|309.97|309.77|310.37|310.17|310.47|310.32|309.87|309.47|16
1680870900000|2023-04-07 12:35:00|310.32|310.12|310.17|309.97|310.37|310.17|310.07|309.92|19
1680871200000|2023-04-07 12:40:00|310.22|310.02|310.17|309.92|310.32|310.17|310.07|309.87|16
1680871500000|2023-04-07 12:45:00|310.22|309.97|310.37|310.22|310.47|310.32|310.22|309.97|8
1680871800000|2023-04-07 12:50:00|310.42|310.27|310.37|310.17|310.42|310.27|310.32|310.12|8
1680872100000|2023-04-07 12:55:00|310.32|310.22|310.32|310.12|310.37|310.22|310.27|310.12|5
1680872400000|2023-04-07 13:00:00|310.27|310.17|310.32|310.17|310.32|310.17|310.27|310.12|0
1680872700000|2023-04-07 13:05:00|310.27|310.12|310.32|310.12|310.32|310.12|310.22|310.02|4
1680873000000|2023-04-07 13:10:00|310.27|310.17|310.32|310.12|310.37|310.22|310.27|310.12|7
1680873600000|2023-04-07 13:20:00|310.37||310.32||310.37||310.32||0
1680874800000|2023-04-07 13:40:00|310.27||310.32||310.32||310.27||1
1680875400000|2023-04-07 13:50:00|310.27|310.07|310.32|310.07|310.32|310.07|310.27|310.07|0
1680876300000|2023-04-07 14:05:00|310.27||310.32||310.32||310.27||0
1680876900000|2023-04-07 14:15:00|310.27||310.27||310.27||310.27||0
1680877200000|2023-04-07 14:20:00|||||||||1
1680877800000|2023-04-07 14:30:00|310.32|310.12|310.32|310.12|310.32|310.12|310.32|310.12|2
1680878100000|2023-04-07 14:35:00|310.37||310.32||310.37||310.32||0
1680879300000|2023-04-07 14:55:00|310.27|310.07|310.27|310.07|310.27|310.07|310.27|310.07|2
1680880200000|2023-04-07 15:10:00|310.22|310.17|310.37|310.17|310.37|310.22|310.22|310.17|6
1680881400000|2023-04-07 15:30:00|310.32|310.12|310.27|310.12|310.32|310.12|310.27|310.12|0
1680881700000|2023-04-07 15:35:00|310.22|310.07|310.22|310.02|310.22|310.07|310.22|310.02|2
1680882000000|2023-04-07 15:40:00|310.17|310.07|310.27|310.07|310.27|310.07|310.17|310.07|3
1680882300000|2023-04-07 15:45:00|310.22|310.02|310.27|310.07|310.27|310.07|310.22|310.02|0
1680883500000|2023-04-07 16:05:00|310.32|310.12|310.32|310.12|310.32|310.12|310.32|310.12|0
1680884100000|2023-04-07 16:15:00|310.27|310.07|310.27|310.07|310.27|310.07|310.27|310.07|1
1680884400000|2023-04-07 16:20:00|310.17|310.02|310.22|309.97|310.22|310.02|310.17|309.92|17
1680885300000|2023-04-07 16:35:00|310.27|310.07|310.32|310.07|310.32|310.07|310.27|310.07|4
1680887400000|2023-04-07 17:10:00|310.27||310.27||310.27||310.27||1
1680889800000|2023-04-07 17:50:00|310.32|310.12|310.27|310.07|310.32|310.12|310.27|310.07|1
1680890100000|2023-04-07 17:55:00|310.32||310.32||310.32||310.32||1
1680890400000|2023-04-07 18:00:00||310.12||310.12||310.12||310.12|0
1680899700000|2023-04-07 20:35:00|310.37|310.17|310.37|310.17|310.37|310.17|310.37|310.17|3
1680900000000|2023-04-07 20:40:00|310.42|310.22|310.52|310.27|310.52|310.27|310.42|310.22|6
1680900300000|2023-04-07 20:45:00|310.57|310.22|310.57|310.27|310.57|310.27|310.52|310.22|1
1680900600000|2023-04-07 20:50:00|310.52|310.22|310.52|310.07|310.57|310.22|310.47|310.07|2
1680900900000|2023-04-07 20:55:00|310.42|309.97|310.62|309.87|310.62|309.97|310.42|309.87|18
1681078200000|2023-04-09 22:10:00|310.42|309.82|310.52|309.92|310.52|309.92|310.32|309.72|0
1681078500000|2023-04-09 22:15:00|310.62|310.02|310.52|309.92|310.62|310.02|310.52|309.92|0
1681078800000|2023-04-09 22:20:00|310.42|309.82|310.52|309.92|310.52|309.92|310.42|309.82|0
1681080600000|2023-04-09 22:50:00|310.42|309.82|310.42|309.82|310.42|309.82|310.42|309.82|0
1681080900000|2023-04-09 22:55:00|310.52|309.92|310.42|309.82|310.52|309.92|310.42|309.82|0
1681081200000|2023-04-09 23:00:00|310.32|309.72|310.32|309.72|310.32|309.72|310.32|309.72|0
1681081500000|2023-04-09 23:05:00|310.22|309.62|310.22|309.62|310.22|309.62|310.22|309.62|0
1681081800000|2023-04-09 23:10:00|310.12|309.52|310.22|309.62|310.22|309.62|310.12|309.52|0
1681082100000|2023-04-09 23:15:00|310.12|309.52|310.12|309.52|310.22|309.62|310.12|309.52|0
1681082400000|2023-04-09 23:20:00|310.22|309.62|310.22|309.62|310.22|309.62|310.12|309.52|0
1681083000000|2023-04-09 23:30:00|310.12|309.52|310.22|309.62|310.22|309.62|310.12|309.52|0
1681083300000|2023-04-09 23:35:00|310.12|309.52|310.22|309.62|310.22|309.62|310.12|309.52|0
1681084800000|2023-04-10 00:00:00|310.12|309.52|310.22|309.62|310.22|309.62|310.12|309.52|0
1681085100000|2023-04-10 00:05:00|310.32|309.72|310.32|309.72|310.32|309.72|310.22|309.62|0
1681085400000|2023-04-10 00:10:00|310.22|309.62|310.32|309.72|310.32|309.72|310.22|309.62|0
1681085700000|2023-04-10 00:15:00|310.22|309.62|310.22|309.62|310.22|309.62|310.22|309.62|0
1681086000000|2023-04-10 00:20:00|310.12|309.52|310.12|309.52|310.12|309.52|310.02|309.42|0
1681086300000|2023-04-10 00:25:00|310.02|309.42|310.02|309.42|310.02|309.42|310.02|309.42|0
1681086600000|2023-04-10 00:30:00|310.47|310.22|310.42|310.27|310.57|310.37|310.22|310.07|306
1681086900000|2023-04-10 00:35:00|310.37|310.22|310.12|309.97|310.42|310.22|310.07|309.92|152
1681087200000|2023-04-10 00:40:00|310.07|309.92|309.92|309.77|310.12|309.97|309.77|309.62|284
1681087500000|2023-04-10 00:45:00|310.02|309.82|310.17|310.02|310.22|310.07|309.82|309.67|190
1681087800000|2023-04-10 00:50:00|310.12|309.97|309.32|309.17|310.17|310.02|309.27|309.12|453
1681088100000|2023-04-10 00:55:00|309.37|309.22|309.67|309.52|309.67|309.52|309.37|309.22|184
1681088400000|2023-04-10 01:00:00|309.37|309.22|309.77|309.62|310.12|309.97|309.22|309.07|601
1681088700000|2023-04-10 01:05:00|309.82|309.67|309.92|309.77|309.92|309.77|309.62|309.47|368
1681089000000|2023-04-10 01:10:00|309.97|309.82|309.67|309.52|310.07|309.92|309.67|309.52|327
1681089300000|2023-04-10 01:15:00|309.77|309.57|309.77|309.62|309.97|309.77|309.52|309.37|304
1681089600000|2023-04-10 01:20:00|309.82|309.67|309.42|309.27|309.82|309.67|309.32|309.12|344
1681089900000|2023-04-10 01:25:00|309.37|309.22|309.22|309.02|309.42|309.27|309.22|309.02|115
1681090200000|2023-04-10 01:30:00|309.17|309.07|309.12|308.97|309.37|309.22|309.07|308.92|344
1681090500000|2023-04-10 01:35:00|309.17|309.02|309.27|309.12|309.37|309.17|309.07|308.92|286
1681090800000|2023-04-10 01:40:00|309.32|309.17|309.27|309.12|309.32|309.17|309.17|309.02|97
1681091100000|2023-04-10 01:45:00|309.17|309.07|309.02|308.87|309.32|309.12|308.97|308.82|394
1681091400000|2023-04-10 01:50:00|309.07|308.92|309.17|309.02|309.22|309.07|309.07|308.92|94
1681091700000|2023-04-10 01:55:00|309.22|309.07|309.42|309.27|309.42|309.27|309.17|309.02|93
1681092000000|2023-04-10 02:00:00|309.47|309.37|309.02|308.87|309.52|309.37|309.02|308.87|277
1681092300000|2023-04-10 02:05:00|309.07|308.82|309.22|309.02|309.22|309.02|308.82|308.67|208
1681092600000|2023-04-10 02:10:00|309.17|308.97|309.07|308.92|309.27|309.12|309.07|308.92|121
1681092900000|2023-04-10 02:15:00|309.12|308.97|308.87|308.72|309.22|309.07|308.87|308.72|124
1681093200000|2023-04-10 02:20:00|308.92|308.77|308.97|308.82|308.97|308.82|308.87|308.67|92
1681093500000|2023-04-10 02:25:00|309.02|308.87|309.02|308.87|309.07|308.92|308.97|308.82|119
1681093800000|2023-04-10 02:30:00|309.07|308.92|308.92|308.77|309.07|308.92|308.87|308.72|147
1681094100000|2023-04-10 02:35:00|308.97|308.82|308.97|308.77|309.02|308.87|308.87|308.72|170
1681094400000|2023-04-10 02:40:00|309.02|308.82|309.02|308.87|309.07|308.92|309.02|308.82|129
1681094700000|2023-04-10 02:45:00|309.07|308.92|309.02|308.87|309.07|308.92|309.02|308.87|103
1681095000000|2023-04-10 02:50:00|309.07|308.92|309.02|308.82|309.07|308.92|308.97|308.82|102
1681095300000|2023-04-10 02:55:00|308.97|308.77|308.87|308.72|308.97|308.77|308.82|308.67|92
1681095600000|2023-04-10 03:00:00|308.92|308.77|308.62|308.47|308.97|308.82|308.62|308.47|243
1681095900000|2023-04-10 03:05:00|308.67|308.52|308.97|308.82|309.02|308.87|308.67|308.52|176
1681096200000|2023-04-10 03:10:00|309.02|308.87|308.97|308.82|309.17|309.02|308.92|308.77|77
1681096500000|2023-04-10 03:15:00|309.02|308.87|308.72|308.57|309.07|308.92|308.72|308.52|453
1681096800000|2023-04-10 03:20:00|308.77|308.52|308.92|308.77|309.02|308.87|308.77|308.52|193
1681097100000|2023-04-10 03:25:00|308.97|308.82|309.07|308.92|309.07|308.92|308.97|308.82|82
1681097400000|2023-04-10 03:30:00|309.02|308.87|308.97|308.82|309.07|308.92|308.97|308.82|144
1681097700000|2023-04-10 03:35:00|308.92|308.77|308.92|308.77|308.97|308.82|308.87|308.72|116
1681098000000|2023-04-10 03:40:00|308.87|308.72|308.87|308.67|308.92|308.77|308.82|308.67|117
1681098300000|2023-04-10 03:45:00|308.82|308.62|308.77|308.62|308.87|308.67|308.77|308.62|58
1681098600000|2023-04-10 03:50:00|308.67|308.57|308.67|308.47|308.72|308.57|308.62|308.42|67
1681098900000|2023-04-10 03:55:00|308.62|308.52|308.52|308.37|308.67|308.52|308.47|308.32|68
1681099200000|2023-04-10 04:00:00|308.47|308.32|308.57|308.37|308.57|308.37|308.42|308.22|88
1681099500000|2023-04-10 04:05:00|308.52|308.32|308.52|308.37|308.57|308.42|308.42|308.27|77
1681099800000|2023-04-10 04:10:00|308.57|308.42|308.57|308.42|308.62|308.47|308.57|308.42|39
1681100100000|2023-04-10 04:15:00|308.62|308.47|308.62|308.47|308.67|308.52|308.62|308.47|59
1681100400000|2023-04-10 04:20:00|308.67|308.52|308.72|308.57|308.72|308.57|308.67|308.52|64
1681100700000|2023-04-10 04:25:00|308.77|308.62|308.77|308.62|308.82|308.67|308.77|308.57|64
1681101000000|2023-04-10 04:30:00|308.82|308.67|308.87|308.72|308.87|308.72|308.82|308.67|45
1681101300000|2023-04-10 04:35:00|308.82|308.67|308.72|308.57|308.82|308.67|308.72|308.57|58
1681101600000|2023-04-10 04:40:00|308.77|308.62|308.82|308.67|308.82|308.67|308.72|308.57|53
1681101900000|2023-04-10 04:45:00|308.87|308.72|308.77|308.62|308.92|308.72|308.77|308.62|43
1681102200000|2023-04-10 04:50:00|308.72|308.57|308.77|308.62|308.82|308.62|308.72|308.57|62
1681102500000|2023-04-10 04:55:00|308.72|308.57|308.67|308.47|308.72|308.57|308.62|308.47|55
1681102800000|2023-04-10 05:00:00|308.62|308.42|308.42|308.27|308.62|308.42|308.42|308.22|160
1681103100000|2023-04-10 05:05:00|308.37|308.22|308.22|308.07|308.37|308.22|308.07|307.92|340
1681103400000|2023-04-10 05:10:00|308.27|308.12|308.37|308.17|308.42|308.27|308.27|308.12|61
1681103700000|2023-04-10 05:15:00|308.32|308.22|308.42|308.27|308.47|308.27|308.32|308.17|86
1681104000000|2023-04-10 05:20:00|308.37|308.22|308.52|308.37|308.52|308.37|308.37|308.22|65
1681104300000|2023-04-10 05:25:00|308.47|308.32|308.52|308.37|308.57|308.42|308.47|308.32|107
1681104600000|2023-04-10 05:30:00|308.47|308.32|308.47|308.32|308.52|308.37|308.37|308.17|95
1681104900000|2023-04-10 05:35:00|308.42|308.27|308.37|308.22|308.42|308.27|308.32|308.17|66
1681105200000|2023-04-10 05:40:00|308.32|308.17|308.37|308.22|308.37|308.22|308.32|308.12|49
1681105500000|2023-04-10 05:45:00|308.42|308.27|308.47|308.32|308.47|308.32|308.42|308.27|48
1681105800000|2023-04-10 05:50:00|308.52|308.37|308.52|308.37|308.52|308.37|308.42|308.27|128
1681106100000|2023-04-10 05:55:00|308.47|308.32|308.47|308.32|308.52|308.37|308.42|308.27|56
1681106400000|2023-04-10 06:00:00|308.42|308.27|308.37|308.22|308.42|308.27|308.32|308.17|62
1681106700000|2023-04-10 06:05:00|308.42|308.27|308.37|308.22|308.42|308.27|308.37|308.22|72
1681107000000|2023-04-10 06:10:00|308.42|308.27|308.37|308.22|308.42|308.27|308.37|308.22|60
1681107300000|2023-04-10 06:15:00|308.32|308.17|308.27|308.12|308.32|308.17|308.27|308.12|61
1681107600000|2023-04-10 06:20:00|308.22|308.07|308.22|308.07|308.27|308.07|308.07|307.92|199
1681107900000|2023-04-10 06:25:00|308.27|308.12|308.32|308.17|308.32|308.17|308.27|308.12|67
1681108200000|2023-04-10 06:30:00|308.27|308.12|308.27|308.12|308.32|308.17|308.27|308.12|62
1681108500000|2023-04-10 06:35:00|308.22|308.07|308.27|308.12|308.32|308.17|308.22|308.07|87
1681108800000|2023-04-10 06:40:00|308.32|308.17|308.27|308.07|308.32|308.17|308.27|308.07|58
1681109100000|2023-04-10 06:45:00|308.32|308.12|308.22|308.07|308.32|308.17|308.22|308.07|63
1681109400000|2023-04-10 06:50:00|308.27|308.12|308.27|308.12|308.27|308.12|308.27|308.12|68
1681109700000|2023-04-10 06:55:00|308.22|308.07|308.22|308.07|308.32|308.17|308.22|308.07|78
1681110000000|2023-04-10 07:00:00|308.17|308.02|308.07|307.92|308.17|308.02|308.07|307.92|109
1681110300000|2023-04-10 07:05:00|308.12|307.97|308.02|307.87|308.17|308.02|308.02|307.87|146
1681110600000|2023-04-10 07:10:00|307.97|307.82|308.02|307.87|308.02|307.87|307.97|307.82|115
1681110900000|2023-04-10 07:15:00|||||||||25
1681111200000|2023-04-10 07:20:00|307.97|307.82|308.02|307.87|308.02|307.87|307.97|307.82|147
1681111500000|2023-04-10 07:25:00|||||||||23
1681111800000|2023-04-10 07:30:00|307.97|307.82|307.97|307.82|308.02|307.87|307.97|307.82|118
1681112100000|2023-04-10 07:35:00|307.92|307.77|307.97|307.82|307.97|307.82|307.92|307.77|105
1681112400000|2023-04-10 07:40:00|308.02|307.87|308.07|307.92|308.12|307.92|308.02|307.87|188
1681112700000|2023-04-10 07:45:00|308.17|308.02|308.12|307.97|308.22|308.02|308.12|307.97|108
1681113000000|2023-04-10 07:50:00|||||||||36
1681113300000|2023-04-10 07:55:00|||||||||30
1681113600000|2023-04-10 08:00:00|308.22|308.07|308.12|307.97|308.22|308.07|308.07|307.92|159
1681113900000|2023-04-10 08:05:00|308.22|308.02|308.22|308.07|308.32|308.17|308.17|308.02|129
1681114200000|2023-04-10 08:10:00|||||||||19
1681114500000|2023-04-10 08:15:00|308.17|308.02|308.12|307.97|308.17|308.02|308.07|307.92|100
1681114800000|2023-04-10 08:20:00||307.92||307.97||307.97||307.92|126
1681115100000|2023-04-10 08:25:00|308.07|307.92|308.17|308.02|308.17|308.02|308.07|307.92|118
1681115400000|2023-04-10 08:30:00|308.12|307.97|308.07|307.92|308.17|308.02|308.07|307.92|91
1681115700000|2023-04-10 08:35:00|308.02|307.87|308.02|307.87|308.02|307.92|307.97|307.82|104
1681116000000|2023-04-10 08:40:00|308.07|307.92|308.07|307.92|308.17|307.97|308.07|307.87|179
1681116300000|2023-04-10 08:45:00|308.12|307.97|308.17|308.02|308.17|308.02|308.12|307.92|135
1681116600000|2023-04-10 08:50:00|308.22|307.97|308.17|308.02|308.37|308.22|308.17|307.97|229
1681116900000|2023-04-10 08:55:00|308.22|308.07|308.52|308.32|308.52|308.32|308.22|308.07|261
1681117200000|2023-04-10 09:00:00|308.47|308.37|308.47|308.27|308.47|308.37|308.37|308.17|236
1681117500000|2023-04-10 09:05:00|308.42|308.37|308.37|308.17|308.57|308.37|308.22|308.07|226
1681117800000|2023-04-10 09:10:00|308.32|308.12|308.27|308.12|308.32|308.12|308.22|308.07|16
1681118100000|2023-04-10 09:15:00|308.32|308.17|308.32|308.07|308.42|308.27|308.32|308.07|40
1681118400000|2023-04-10 09:20:00|308.67||308.67||308.67||308.67||0
1681118700000|2023-04-10 09:25:00|||||||||4
1681119900000|2023-04-10 09:45:00|308.77|308.17|308.67|308.07|308.77|308.17|308.67|308.07|0
1681120200000|2023-04-10 09:50:00|308.27|308.12|308.37|308.17|308.42|308.27|308.27|308.12|17
1681120500000|2023-04-10 09:55:00|308.32||308.37||308.37||308.32||3
1681121100000|2023-04-10 10:05:00|308.42|308.22|308.42|308.22|308.42|308.22|308.42|308.22|0
1681121700000|2023-04-10 10:15:00|308.47|308.27|308.52|308.37|308.52|308.37|308.42|308.27|6
1681122000000|2023-04-10 10:20:00|308.47|308.32|308.37|308.17|308.52|308.32|308.37|308.17|35
1681122300000|2023-04-10 10:25:00|308.32||308.37||308.37||308.32||0
1681122900000|2023-04-10 10:35:00||308.12||308.12||308.12||308.12|0
1681123200000|2023-04-10 10:40:00|308.32|308.07|308.22|308.07|308.32|308.12|308.17|307.97|21
1681123500000|2023-04-10 10:45:00|308.27|308.02|308.22|308.07|308.27|308.07|308.17|308.02|2
1681123800000|2023-04-10 10:50:00|308.17|308.02|308.17|308.02|308.22|308.02|308.17|308.02|0
1681124100000|2023-04-10 10:55:00||307.97||308.02||308.02||307.97|0
1681124400000|2023-04-10 11:00:00|308.22|307.97|308.17|307.97|308.22|307.97|308.17|307.97|2
1681124700000|2023-04-10 11:05:00|308.22|308.02|308.22|308.02|308.22|308.02|308.17|308.02|1
1681125000000|2023-04-10 11:10:00|308.27|308.07|308.17|307.97|308.27|308.07|308.17|307.97|0
1681125300000|2023-04-10 11:15:00|308.12|308.02|308.17|308.02|308.22|308.02|308.12|308.02|3
1681125600000|2023-04-10 11:20:00|308.12|307.97|308.07|307.92|308.12|307.97|308.07|307.87|9
1681125900000|2023-04-10 11:25:00|308.12|307.87|307.97|307.77|308.12|307.87|307.97|307.77|8
1681126200000|2023-04-10 11:30:00|307.92|307.82|307.92|307.72|308.02|307.82|307.87|307.72|9
1681126500000|2023-04-10 11:35:00|307.87|307.77|307.92|307.77|307.92|307.77|307.87|307.72|7
1681126800000|2023-04-10 11:40:00||307.72||307.77||307.77||307.72|4
1681127100000|2023-04-10 11:45:00|307.87|307.72|307.87|307.72|307.92|307.77|307.87|307.72|20
1681127400000|2023-04-10 11:50:00|307.92|307.77|307.97|307.82|308.02|307.87|307.92|307.72|12
1681127700000|2023-04-10 11:55:00||307.77||307.82||307.82||307.77|3
1681128000000|2023-04-10 12:00:00|307.92|307.77|307.87|307.67|307.92|307.77|307.82|307.67|5
1681128300000|2023-04-10 12:05:00|307.82|307.62|307.82|307.67|307.82|307.67|307.77|307.57|13
1681128600000|2023-04-10 12:10:00|307.87|307.72|307.87|307.67|307.87|307.72|307.67|307.52|28
1681128900000|2023-04-10 12:15:00|307.82|307.62|307.72|307.52|307.87|307.67|307.62|307.42|17
1681129200000|2023-04-10 12:20:00|307.67|307.57|307.67|307.47|307.72|307.57|307.62|307.42|7
1681129500000|2023-04-10 12:25:00|307.72|307.52|307.72|307.52|307.72|307.57|307.62|307.47|9
1681129800000|2023-04-10 12:30:00|307.67|307.57|307.77|307.62|307.77|307.62|307.67|307.52|3
1681130100000|2023-04-10 12:35:00|307.82|307.67|307.82|307.67|307.82|307.67|307.82|307.62|6
1681130400000|2023-04-10 12:40:00|307.77|307.62|307.82|307.67|307.82|307.67|307.77|307.62|7
1681130700000|2023-04-10 12:45:00|307.77|307.62|307.77|307.62|307.82|307.62|307.77|307.57|9
1681131000000|2023-04-10 12:50:00|307.72|307.57|307.77|307.57|307.77|307.62|307.67|307.52|11
1681131300000|2023-04-10 12:55:00|307.72|307.52|307.72|307.52|307.77|307.57|307.67|307.52|7
1681131600000|2023-04-10 13:00:00|307.67|307.47|307.82|307.62|307.92|307.77|307.67|307.47|34
1681131900000|2023-04-10 13:05:00|307.77|307.57|307.82|307.67|307.82|307.67|307.67|307.52|38
1681132200000|2023-04-10 13:10:00|307.87|307.72|307.97|307.82|307.97|307.82|307.87|307.67|6
1681132500000|2023-04-10 13:15:00|308.02|307.87|307.97|307.77|308.02|307.87|307.92|307.72|13
1681132800000|2023-04-10 13:20:00|308.02|307.82|307.82|307.67|308.02|307.82|307.82|307.67|2
1681133100000|2023-04-10 13:25:00|307.77|307.62|307.77|307.57|307.77|307.62|307.67|307.47|17
1681133400000|2023-04-10 13:30:00|307.72|307.62|307.57|307.42|307.82|307.62|307.37|307.22|90
1681133700000|2023-04-10 13:35:00|307.52|307.37|306.97|306.82|307.57|307.42|306.62|306.42|392
1681134000000|2023-04-10 13:40:00|307.02|306.92|307.12|306.92|307.22|307.02|306.92|306.77|39
1681134300000|2023-04-10 13:45:00|307.07|306.97|306.97|306.82|307.22|307.02|306.82|306.62|69
1681134600000|2023-04-10 13:50:00|306.92|306.77|307.12|306.97|307.17|306.97|306.92|306.72|26
1681134900000|2023-04-10 13:55:00|307.17|306.92|307.32|307.12|307.37|307.17|307.17|306.92|31
1681135200000|2023-04-10 14:00:00|307.27|307.07|307.27|307.12|307.32|307.12|307.12|306.97|23
1681135500000|2023-04-10 14:05:00|307.37|307.17|307.42|307.27|307.52|307.27|307.27|307.12|55
1681135800000|2023-04-10 14:10:00|307.37|307.22|307.27|307.07|307.37|307.27|307.27|307.07|9
1681136100000|2023-04-10 14:15:00|307.32|307.12|307.57|307.37|307.57|307.37|307.32|307.07|14
1681136400000|2023-04-10 14:20:00|307.52|307.32|307.57|307.42|307.57|307.42|307.42|307.22|24
1681136700000|2023-04-10 14:25:00|307.62|307.47|307.52|307.32|307.67|307.52|307.42|307.22|28
1681137000000|2023-04-10 14:30:00|307.57|307.37|307.52|307.32|307.62|307.47|307.42|307.27|5
1681137300000|2023-04-10 14:35:00|307.57|307.37|307.62|307.42|307.67|307.47|307.52|307.32|6
1681137600000|2023-04-10 14:40:00|307.57|307.47|307.82|307.62|307.82|307.62|307.57|307.47|1
1681137900000|2023-04-10 14:45:00|307.77|307.47|307.77|307.57|307.77|307.57|307.67|307.47|7
1681138200000|2023-04-10 14:50:00|307.82|307.62|307.82|307.62|307.82|307.67|307.72|307.57|10
1681138500000|2023-04-10 14:55:00|307.77|307.57|307.72|307.57|307.82|307.57|307.72|307.57|1
1681138800000|2023-04-10 15:00:00|307.77|307.62|307.92|307.77|308.02|307.82|307.77|307.62|16
1681139100000|2023-04-10 15:05:00|307.97|307.82|307.92|307.72|307.97|307.82|307.92|307.72|1
1681139400000|2023-04-10 15:10:00|307.97|307.77|307.97|307.82|308.02|307.87|307.97|307.72|4
1681139700000|2023-04-10 15:15:00|307.92|307.72|307.87|307.67|307.92|307.77|307.82|307.67|18
1681140000000|2023-04-10 15:20:00|307.82|307.62|307.77|307.57|307.97|307.77|307.77|307.57|10
1681140300000|2023-04-10 15:25:00|307.87|307.62|307.82|307.62|307.87|307.72|307.82|307.57|5
1681140600000|2023-04-10 15:30:00|307.87|307.67|307.72|307.57|307.87|307.67|307.72|307.52|5
1681140900000|2023-04-10 15:35:00|307.77|307.62|307.67|307.52|307.77|307.62|307.67|307.47|2
1681141200000|2023-04-10 15:40:00|307.62|307.47|307.62|307.42|307.62|307.52|307.57|307.42|4
1681141500000|2023-04-10 15:45:00|307.57|307.47|307.37|307.22|307.62|307.47|307.37|307.17|19
1681141800000|2023-04-10 15:50:00|307.42|307.17|307.22|307.07|307.42|307.17|307.22|307.07|1
1681142100000|2023-04-10 15:55:00|307.17|307.02|306.97|306.82|307.17|307.02|306.97|306.77|14
1681142400000|2023-04-10 16:00:00|306.92|306.77|306.92|306.72|306.97|306.82|306.82|306.62|27
1681142700000|2023-04-10 16:05:00|306.97|306.77|306.97|306.72|307.02|306.87|306.87|306.67|34
1681143000000|2023-04-10 16:10:00|307.02||307.02||307.02||306.97||0
1681143300000|2023-04-10 16:15:00|307.07|306.77|307.12|306.97|307.12|306.97|306.97|306.77|1
1681143600000|2023-04-10 16:20:00|307.17|307.02|307.12|306.92|307.17|307.02|307.12|306.92|2
1681143900000|2023-04-10 16:25:00|307.17|307.02|307.17|306.92|307.17|307.02|307.12|306.92|3
1681144200000|2023-04-10 16:30:00|307.12|306.97|307.17|306.92|307.22|307.02|307.12|306.92|1
1681144500000|2023-04-10 16:35:00|307.22|306.97|307.32|307.12|307.32|307.12|307.17|306.97|4
1681144800000|2023-04-10 16:40:00|307.27|307.07|307.27|307.07|307.32|307.12|307.22|307.02|0
1681145100000|2023-04-10 16:45:00|307.32|307.12|307.27|307.07|307.32|307.12|307.27|307.07|1
1681145400000|2023-04-10 16:50:00|307.32|307.12|307.42|307.27|307.47|307.27|307.32|307.12|1
1681145700000|2023-04-10 16:55:00|307.37|307.22|307.47|307.27|307.47|307.27|307.37|307.22|5
1681146000000|2023-04-10 17:00:00|307.52|307.32|307.47|307.27|307.57|307.37|307.42|307.27|15
1681146300000|2023-04-10 17:05:00|307.42|307.32|307.57|307.37|307.57|307.42|307.42|307.22|3
1681146600000|2023-04-10 17:10:00|307.52|307.42|307.52|307.37|307.57|307.42|307.47|307.27|64
1681146900000|2023-04-10 17:15:00|307.57|307.32|307.57|307.42|307.57|307.42|307.47|307.32|11
1681147200000|2023-04-10 17:20:00|307.52|307.37|307.57|307.37|307.57|307.42|307.52|307.32|4
1681147500000|2023-04-10 17:25:00|307.62|307.42|307.67|307.52|307.67|307.52|307.62|307.37|4
1681147800000|2023-04-10 17:30:00|307.72|307.57|307.72|307.57|307.72|307.57|307.67|307.52|8
1681148100000|2023-04-10 17:35:00|307.67|307.52|307.52|307.37|307.72|307.57|307.52|307.32|20
1681148400000|2023-04-10 17:40:00|307.57|307.42|307.52|307.37|307.57|307.42|307.47|307.32|6
1681148700000|2023-04-10 17:45:00|307.57|307.32|307.62|307.37|307.62|307.47|307.47|307.32|0
1681149000000|2023-04-10 17:50:00|307.57|307.42|307.42|307.22|307.62|307.42|307.42|307.17|0
1681149300000|2023-04-10 17:55:00|307.37|307.27|307.47|307.27|307.47|307.27|307.37|307.22|3
1681149600000|2023-04-10 18:00:00|307.42|307.22|307.42|307.22|307.47|307.27|307.37|307.22|1
1681149900000|2023-04-10 18:05:00|307.47|307.27|307.42|307.27|307.52|307.32|307.42|307.27|1
1681150200000|2023-04-10 18:10:00|307.47|307.22|307.52|307.32|307.57|307.37|307.42|307.22|0
1681150500000|2023-04-10 18:15:00|307.57|307.37|307.57|307.37|307.62|307.42|307.52|307.32|2
1681150800000|2023-04-10 18:20:00|307.52|307.42|307.57|307.42|307.62|307.47|307.52|307.37|4
1681151100000|2023-04-10 18:25:00|307.52|307.37|307.57|307.42|307.57|307.42|307.52|307.37|1
1681151400000|2023-04-10 18:30:00|307.62|307.47|307.62|307.42|307.67|307.47|307.57|307.42|9
1681151700000|2023-04-10 18:35:00|307.67|307.47|307.67|307.47|307.72|307.52|307.62|307.42|0
1681152000000|2023-04-10 18:40:00|307.62|307.42|307.67|307.52|307.67|307.52|307.57|307.37|2
1681152600000|2023-04-10 18:50:00|307.72|307.57|307.77|307.62|307.77|307.62|307.67|307.52|3
1681152900000|2023-04-10 18:55:00|307.82|307.57|307.87|307.72|307.87|307.72|307.82|307.57|7
1681153200000|2023-04-10 19:00:00|307.92|307.77|307.82|307.67|307.92|307.77|307.82|307.62|6
1681153500000|2023-04-10 19:05:00|307.87|307.72|307.92|307.77|307.92|307.77|307.82|307.62|6
1681153800000|2023-04-10 19:10:00|307.97||307.97||307.97||307.97||2
1681154100000|2023-04-10 19:15:00||307.82||307.82||307.82||307.77|1
1681154400000|2023-04-10 19:20:00||307.77||307.77||307.82||307.77|1
1681154700000|2023-04-10 19:25:00||307.82||307.77||307.82||307.77|1
1681155000000|2023-04-10 19:30:00||307.82||307.77||307.82||307.72|1
1681155300000|2023-04-10 19:35:00|307.92|307.72|307.97|307.77|307.97|307.77|307.82|307.62|9
1681155600000|2023-04-10 19:40:00|308.02|307.82|308.02|307.87|308.07|307.87|307.97|307.77|11
1681155900000|2023-04-10 19:45:00|307.97|307.82|308.02|307.87|308.07|307.92|307.92|307.77|3
1681156200000|2023-04-10 19:50:00|308.07|307.92|308.02|307.87|308.12|307.92|308.02|307.82|9
1681156500000|2023-04-10 19:55:00|308.07|307.92|308.17|307.97|308.17|307.97|308.02|307.92|4
1681156800000|2023-04-10 20:00:00|308.22|308.02|308.32|308.12|308.32|308.12|308.17|308.02|5
1681157100000|2023-04-10 20:05:00|308.37|308.07|308.37|308.17|308.37|308.22|308.37|308.07|3
1681157400000|2023-04-10 20:10:00||308.22||308.22||308.22||308.17|0
1681157700000|2023-04-10 20:15:00||308.17||308.22||308.22||308.17|2
1681158000000|2023-04-10 20:20:00||308.17||308.17||308.22||308.17|0
1681158300000|2023-04-10 20:25:00||308.22||308.17||308.22||308.17|0
1681158600000|2023-04-10 20:30:00||308.22||308.17||308.22||308.17|0
1681158900000|2023-04-10 20:35:00||308.22||308.22||308.22||308.17|0
1681159200000|2023-04-10 20:40:00|308.42|308.17|308.42|308.22|308.42|308.22|308.42|308.17|0
1681159500000|2023-04-10 20:45:00|308.37|308.17|308.37|308.17|308.37|308.22|308.37|308.17|0
1681159800000|2023-04-10 20:50:00||308.22||308.17||308.22||308.17|0
1681160100000|2023-04-10 20:55:00|308.42|308.12|308.42|308.17|308.42|308.17|308.42|308.12|6
1681160400000|2023-04-10 21:00:00||307.97||307.47||307.97||307.42|0
1681161000000|2023-04-10 21:10:00|308.27|307.67|308.27|307.67|308.27|307.67|308.27|307.67|0
1681162800000|2023-04-10 21:40:00|308.17|307.57|308.27|307.67|308.27|307.67|308.17|307.57|0
1681163400000|2023-04-10 21:50:00|308.17|307.57|308.17|307.57|308.17|307.57|308.17|307.57|0
1681164000000|2023-04-10 22:00:00|308.27|307.67|308.27|307.67|308.27|307.67|308.17|307.57|0
1681164300000|2023-04-10 22:05:00|308.17|307.57|308.27|307.67|308.27|307.67|308.17|307.57|0
1681165500000|2023-04-10 22:25:00|308.37|307.77|308.37|307.77|308.37|307.77|308.37|307.77|0
1681165800000|2023-04-10 22:30:00|308.27|307.67|308.37|307.77|308.37|307.77|308.27|307.67|0
1681166100000|2023-04-10 22:35:00|308.27|307.67|308.27|307.67|308.27|307.67|308.27|307.67|0
1681168500000|2023-04-10 23:15:00|308.37|307.77|308.37|307.77|308.37|307.77|308.27|307.67|0
1681168800000|2023-04-10 23:20:00|308.27|307.67|308.37|307.77|308.37|307.77|308.27|307.67|0
1681169100000|2023-04-10 23:25:00|308.27|307.67|308.27|307.67|308.37|307.77|308.27|307.67|0
1681169400000|2023-04-10 23:30:00|308.37|307.77|308.37|307.77|308.37|307.77|308.37|307.77|0
1681169700000|2023-04-10 23:35:00|308.27|307.67|308.27|307.67|308.27|307.67|308.27|307.67|0
1681170600000|2023-04-10 23:50:00|308.37|307.77|308.37|307.77|308.37|307.77|308.37|307.77|0
1681171500000|2023-04-11 00:05:00|308.27|307.67|308.37|307.77|308.37|307.77|308.27|307.67|0
1681171800000|2023-04-11 00:10:00|308.47|307.87|308.47|307.87|308.47|307.87|308.47|307.87|0
1681172100000|2023-04-11 00:15:00|308.57|307.97|308.47|307.87|308.57|307.97|308.47|307.87|0
1681172400000|2023-04-11 00:20:00|308.57|307.97|308.47|307.87|308.57|307.97|308.47|307.87|0
1681172700000|2023-04-11 00:25:00|308.37|307.77|308.37|307.77|308.37|307.77|308.37|307.77|0
1681173000000|2023-04-11 00:30:00|309.72|309.17|308.32|308.17|309.72|309.32|308.27|308.12|623
1681173300000|2023-04-11 00:35:00|308.27|308.12|308.12|307.92|308.32|308.17|308.02|307.82|151
1681173600000|2023-04-11 00:40:00|308.17|307.97|308.27|308.12|308.27|308.12|307.97|307.82|167
1681173900000|2023-04-11 00:45:00|308.22|308.02|308.12|307.97|308.27|308.07|308.12|307.97|92
1681174200000|2023-04-11 00:50:00|308.07|307.92|308.12|307.97|308.17|308.02|308.02|307.82|158
1681174500000|2023-04-11 00:55:00|308.17|308.02|308.37|308.22|308.37|308.22|308.17|308.02|163
1681174800000|2023-04-11 01:00:00|308.42|308.27|307.97|307.82|308.42|308.27|307.67|307.52|452
1681175100000|2023-04-11 01:05:00|307.92|307.72|307.72|307.57|308.07|307.92|307.62|307.47|200
1681175400000|2023-04-11 01:10:00|307.77|307.62|307.87|307.72|307.97|307.82|307.72|307.57|268
1681175700000|2023-04-11 01:15:00|307.92|307.77|308.62|308.42|308.62|308.47|307.92|307.77|379
1681176000000|2023-04-11 01:20:00|308.57|308.47|308.47|308.32|308.62|308.47|308.22|308.07|294
1681176300000|2023-04-11 01:25:00|308.42|308.27|308.57|308.42|308.57|308.42|308.27|308.12|104
1681176600000|2023-04-11 01:30:00|308.52|308.37|308.32|308.17|308.62|308.47|308.27|308.12|232
1681176900000|2023-04-11 01:35:00|308.27|308.12|309.47|309.32|309.52|309.32|308.27|308.12|400
1681177200000|2023-04-11 01:40:00|309.52|309.37|308.97|308.82|309.62|309.47|308.97|308.82|208
1681177500000|2023-04-11 01:45:00|309.02|308.87|309.22|309.02|309.22|309.02|308.92|308.72|191
1681177800000|2023-04-11 01:50:00|309.17|309.07|309.12|308.97|309.27|309.07|309.02|308.87|122
1681178100000|2023-04-11 01:55:00|309.17|309.02|309.27|309.12|309.52|309.37|309.12|308.97|169
1681178400000|2023-04-11 02:00:00|309.32|309.17|309.17|308.97|309.32|309.17|309.12|308.97|139
1681178700000|2023-04-11 02:05:00|309.12|309.02|309.17|309.02|309.32|309.17|308.97|308.82|218
1681179000000|2023-04-11 02:10:00|309.12|308.97|308.67|308.52|309.22|309.02|308.67|308.52|259
1681179300000|2023-04-11 02:15:00|308.57|308.47|308.57|308.42|308.67|308.52|308.47|308.32|172
1681179600000|2023-04-11 02:20:00|308.62|308.37|308.32|308.17|308.62|308.42|308.32|308.17|76
1681179900000|2023-04-11 02:25:00|308.27|308.12|308.32|308.17|308.37|308.22|308.27|308.12|83
1681180200000|2023-04-11 02:30:00|308.27|308.12|308.57|308.42|308.57|308.42|308.27|308.12|99
1681180500000|2023-04-11 02:35:00|308.62|308.37|308.47|308.32|308.67|308.47|308.37|308.22|129
1681180800000|2023-04-11 02:40:00|308.52|308.27|308.57|308.42|308.62|308.47|308.42|308.27|103
1681181100000|2023-04-11 02:45:00|308.52|308.37|308.67|308.52|308.67|308.52|308.52|308.37|60
1681181400000|2023-04-11 02:50:00|308.72|308.57|308.62|308.47|308.77|308.62|308.62|308.47|98
1681181700000|2023-04-11 02:55:00|308.57|308.42|308.62|308.47|308.62|308.47|308.52|308.37|86
1681182000000|2023-04-11 03:00:00|308.67|308.52|308.42|308.27|308.72|308.57|308.37|308.22|108
1681182300000|2023-04-11 03:05:00|308.37|308.22|308.47|308.32|308.52|308.37|308.37|308.22|87
1681182600000|2023-04-11 03:10:00|308.42|308.27|308.47|308.27|308.52|308.37|308.37|308.22|55
1681182900000|2023-04-11 03:15:00|308.42|308.32|308.57|308.42|308.67|308.52|308.42|308.27|98
1681183200000|2023-04-11 03:20:00|308.52|308.37|308.37|308.22|308.52|308.42|308.37|308.22|89
1681183500000|2023-04-11 03:25:00|308.32|308.17|308.27|308.12|308.32|308.17|308.27|308.12|68
1681183800000|2023-04-11 03:30:00|308.32|308.17|308.17|308.02|308.32|308.17|308.12|307.97|83
1681184100000|2023-04-11 03:35:00|308.12|307.97|307.92|307.77|308.17|308.02|307.92|307.77|72
1681184400000|2023-04-11 03:40:00|307.87|307.72|307.87|307.67|308.07|307.87|307.82|307.67|66
1681184700000|2023-04-11 03:45:00|307.82|307.62|307.82|307.62|307.82|307.67|307.67|307.52|107
1681185000000|2023-04-11 03:50:00|307.77|307.57|307.77|307.57|307.77|307.62|307.67|307.52|87
1681185300000|2023-04-11 03:55:00|307.72|307.62|307.62|307.47|307.77|307.62|307.52|307.37|93
1681185600000|2023-04-11 04:00:00|307.67|307.52|307.67|307.52|307.72|307.57|307.67|307.52|50
1681185900000|2023-04-11 04:05:00|307.77|307.62|307.77|307.62|307.77|307.62|307.72|307.57|72
1681186200000|2023-04-11 04:10:00|307.82|307.67|307.82|307.67|307.87|307.72|307.82|307.67|90
1681186500000|2023-04-11 04:15:00|307.87|307.72|307.87|307.72|307.87|307.72|307.82|307.67|53
1681186800000|2023-04-11 04:20:00|307.82|307.67|307.92|307.72|307.92|307.77|307.82|307.67|23
1681187100000|2023-04-11 04:25:00|307.87|307.77|307.87|307.72|307.92|307.77|307.87|307.72|30
1681187400000|2023-04-11 04:30:00|307.82|307.67|307.92|307.77|307.92|307.77|307.82|307.67|45
1681187700000|2023-04-11 04:35:00|307.87|307.72|307.87|307.72|307.87|307.72|307.87|307.72|22
1681188000000|2023-04-11 04:40:00|307.82|307.67|307.82|307.67|307.82|307.67|307.82|307.67|27
1681188300000|2023-04-11 04:45:00|307.92|307.77|307.92|307.77|307.97|307.82|307.92|307.77|56
1681188600000|2023-04-11 04:50:00|307.97|307.82|307.87|307.72|307.97|307.82|307.87|307.72|41
1681188900000|2023-04-11 04:55:00|307.82|307.67|307.82|307.67|307.87|307.72|307.82|307.67|44
1681189200000|2023-04-11 05:00:00|307.77|307.62|307.82|307.67|307.82|307.67|307.62|307.47|206
1681189500000|2023-04-11 05:05:00|307.77|307.62|307.87|307.72|308.02|307.87|307.77|307.62|148
1681189800000|2023-04-11 05:10:00|307.82|307.67|307.82|307.67|307.87|307.72|307.77|307.57|85
1681190100000|2023-04-11 05:15:00|307.77|307.62|307.92|307.77|307.92|307.77|307.72|307.57|99
1681190400000|2023-04-11 05:20:00|307.87|307.72|307.77|307.62|307.92|307.72|307.67|307.52|88
1681190700000|2023-04-11 05:25:00|307.72|307.57|307.62|307.47|307.72|307.57|307.57|307.42|80
1681191000000|2023-04-11 05:30:00|307.57|307.42|307.57|307.42|307.57|307.42|307.47|307.32|104
1681191300000|2023-04-11 05:35:00|307.52|307.37|307.52|307.37|307.57|307.42|307.47|307.32|42
1681191600000|2023-04-11 05:40:00|307.57|307.42|307.62|307.47|307.62|307.47|307.57|307.37|46
1681191900000|2023-04-11 05:45:00|307.67|307.52|307.67|307.52|307.77|307.57|307.62|307.47|83
1681192200000|2023-04-11 05:50:00|307.62|307.47|307.52|307.37|307.67|307.52|307.52|307.37|98
1681192500000|2023-04-11 05:55:00|307.57|307.42|307.57|307.42|307.57|307.42|307.52|307.37|72
1681192800000|2023-04-11 06:00:00|307.52|307.37|307.72|307.57|307.87|307.67|307.52|307.37|155
1681193100000|2023-04-11 06:05:00|307.77|307.62|308.02|307.87|308.12|307.97|307.77|307.62|100
1681193400000|2023-04-11 06:10:00|307.97|307.82|308.27|308.07|308.27|308.07|307.97|307.82|136
1681193700000|2023-04-11 06:15:00|308.22|308.12|308.22|308.07|308.27|308.12|308.17|308.02|108
1681194000000|2023-04-11 06:20:00|308.17|308.02|308.37|308.17|308.37|308.22|308.17|308.02|83
1681194300000|2023-04-11 06:25:00|308.32|308.22|308.37|308.22|308.47|308.32|308.32|308.22|91
1681194600000|2023-04-11 06:30:00|308.32|308.17|308.37|308.22|308.42|308.22|308.22|308.07|129
1681194900000|2023-04-11 06:35:00|308.32|308.17|308.32|308.17|308.37|308.22|308.27|308.12|68
1681195200000|2023-04-11 06:40:00|308.27|308.12|308.17|308.02|308.32|308.17|308.17|307.97|68
1681195500000|2023-04-11 06:45:00|308.22|308.07|308.17|307.97|308.27|308.12|308.12|307.97|98
1681195800000|2023-04-11 06:50:00|308.12|308.02|308.17|308.02|308.17|308.02|308.07|307.92|61
1681196100000|2023-04-11 06:55:00|308.12|307.97|307.92|307.77|308.12|307.97|307.92|307.77|57
1681196400000|2023-04-11 07:00:00|307.87|307.72|308.27|308.07|308.27|308.07|307.87|307.72|166
1681196700000|2023-04-11 07:05:00|308.22|308.02|308.12|307.97|308.27|308.07|308.07|307.92|79
1681197000000|2023-04-11 07:10:00|308.17|308.02|308.12|307.97|308.27|308.12|308.12|307.97|115
1681197300000|2023-04-11 07:15:00|308.17|308.02|308.27|308.12|308.37|308.22|308.17|307.97|192
1681197600000|2023-04-11 07:20:00|308.32|308.17|308.27|308.12|308.37|308.22|308.27|308.12|123
1681197900000|2023-04-11 07:25:00|308.32|308.17|308.32|308.17|308.37|308.22|308.27|308.12|64
1681198200000|2023-04-11 07:30:00|308.37|308.22|308.32|308.17|308.37|308.22|308.32|308.17|55
1681198500000|2023-04-11 07:35:00|308.27|308.07|307.97|307.82|308.27|308.12|307.97|307.82|216
1681198800000|2023-04-11 07:40:00|308.02|307.87|307.92|307.77|308.02|307.87|307.92|307.77|126
1681199100000|2023-04-11 07:45:00|307.97|307.82|308.02|307.87|308.17|307.97|307.97|307.82|111
1681199400000|2023-04-11 07:50:00|307.97|307.82|307.97|307.82|308.12|307.92|307.97|307.82|117
1681199700000|2023-04-11 07:55:00|308.02|307.87|308.02|307.87|308.07|307.92|307.97|307.77|63
1681200000000|2023-04-11 08:00:00|308.07|307.82|308.12|307.97|308.17|308.02|308.02|307.82|97
1681200300000|2023-04-11 08:05:00|308.07|307.92|308.02|307.87|308.17|308.02|308.02|307.87|97
1681200600000|2023-04-11 08:10:00|308.07|307.92|308.02|307.87|308.12|307.97|308.02|307.82|124
1681200900000|2023-04-11 08:15:00|308.07|307.92|308.17|308.02|308.17|308.02|308.02|307.92|109
1681201200000|2023-04-11 08:20:00|308.22|308.07|308.17|308.02|308.22|308.07|308.17|308.02|67
1681201500000|2023-04-11 08:25:00|308.22|308.07|308.22|308.07|308.27|308.12|308.22|308.07|78
1681201800000|2023-04-11 08:30:00|308.27|308.12|308.32|308.17|308.32|308.17|308.27|308.12|75
1681202100000|2023-04-11 08:35:00|308.27|308.12|308.27|308.07|308.27|308.17|308.27|308.07|51
1681202400000|2023-04-11 08:40:00|308.22|308.12|308.22|308.07|308.32|308.17|308.22|308.07|99
1681202700000|2023-04-11 08:45:00|308.17|308.02|308.12|307.97|308.17|308.02|308.07|307.92|96
1681203000000|2023-04-11 08:50:00|308.17|308.02|308.22|308.07|308.27|308.07|308.07|307.92|119
1681203300000|2023-04-11 08:55:00|308.32|308.17|308.22|308.07|308.32|308.17|308.22|308.07|170
1681203600000|2023-04-11 09:00:00|308.17|308.02|308.07|307.92|308.17|308.02|307.97|307.82|634
1681203900000|2023-04-11 09:05:00|308.12|307.97|308.17|308.02|308.32|308.17|308.12|307.97|288
1681204200000|2023-04-11 09:10:00|308.22|307.97|308.27|308.12|308.32|308.17|308.17|307.97|52
1681204500000|2023-04-11 09:15:00|308.32|308.17|308.27|308.07|308.42|308.27|308.27|308.07|71
1681204800000|2023-04-11 09:20:00|308.67|307.97|308.67|308.07|308.67|308.07|308.57|307.97|0
1681205100000|2023-04-11 09:25:00|308.57|307.97|308.67|308.07|308.67|308.07|308.57|307.97|9
1681205400000|2023-04-11 09:30:00|308.77|308.17|308.67|308.07|308.77|308.17|308.67|308.07|0
1681205700000|2023-04-11 09:35:00|308.77|308.17|308.77|308.17|308.77|308.17|308.67|308.07|0
1681206000000|2023-04-11 09:40:00|308.87|308.27|308.67|308.07|308.87|308.27|308.67|308.07|0
1681206300000|2023-04-11 09:45:00|308.77|308.17|308.77|308.17|308.77|308.17|308.67|308.07|0
1681206600000|2023-04-11 09:50:00|308.37|308.12|308.37|308.22|308.42|308.22|308.27|308.07|31
1681206900000|2023-04-11 09:55:00|308.32|308.17|308.37|308.17|308.37|308.22|308.32|308.17|1
1681207200000|2023-04-11 10:00:00|308.32|308.22|308.37|308.22|308.37|308.22|308.32|308.17|17
1681207500000|2023-04-11 10:05:00|308.32|308.17|308.37|308.17|308.37|308.22|308.32|308.17|1
1681207800000|2023-04-11 10:10:00|308.32|308.22|308.42|308.27|308.47|308.27|308.32|308.22|8
1681208100000|2023-04-11 10:15:00|308.47|308.22|308.42|308.22|308.47|308.32|308.42|308.22|3
1681208400000|2023-04-11 10:20:00|308.37|308.17|308.37|308.17|308.42|308.22|308.32|308.17|25
1681208700000|2023-04-11 10:25:00|308.32|308.22|308.37|308.17|308.37|308.22|308.32|308.17|0
1681209000000|2023-04-11 10:30:00|308.32|308.22|308.22|308.02|308.32|308.22|308.22|308.02|8
1681209300000|2023-04-11 10:35:00|308.17|307.97|308.22|308.02|308.22|308.02|308.12|307.97|37
1681209600000|2023-04-11 10:40:00|308.17|307.97|308.12|307.97|308.22|308.02|308.07|307.92|26
1681209900000|2023-04-11 10:45:00|308.17|308.02|308.22|308.02|308.22|308.07|308.12|308.02|2
1681210200000|2023-04-11 10:50:00|308.27|308.07|308.17|307.97|308.27|308.07|308.12|307.92|16
1681210500000|2023-04-11 10:55:00|308.12|308.02|308.17|307.97|308.17|308.02|308.12|307.97|0
1681210800000|2023-04-11 11:00:00|308.12|308.02|308.12|307.92|308.22|308.02|308.12|307.92|6
1681211100000|2023-04-11 11:05:00|308.07|307.87|308.07|307.87|308.12|307.87|307.97|307.82|10
1681211400000|2023-04-11 11:10:00|308.02|307.92|308.02|307.82|308.07|307.92|307.97|307.82|12
1681211700000|2023-04-11 11:15:00|307.97|307.77|307.97|307.82|308.02|307.87|307.97|307.77|20
1681212000000|2023-04-11 11:20:00|308.02|307.87|307.97|307.82|308.02|307.87|307.97|307.82|28
1681212300000|2023-04-11 11:25:00|307.92|307.77|307.87|307.72|307.97|307.77|307.87|307.72|21
1681212600000|2023-04-11 11:30:00|307.92|307.77|307.82|307.67|307.92|307.77|307.82|307.67|45
1681212900000|2023-04-11 11:35:00|307.77|307.62|307.77|307.62|307.87|307.67|307.77|307.62|18
1681213200000|2023-04-11 11:40:00|307.72|307.57|307.77|307.62|307.77|307.62|307.72|307.57|20
1681213500000|2023-04-11 11:45:00||307.57||307.62||307.62||307.57|8
1681213800000|2023-04-11 11:50:00|307.82|307.67|307.82|307.67|307.82|307.67|307.82|307.67|11
1681214100000|2023-04-11 11:55:00|307.77|307.62|307.77|307.62|307.82|307.62|307.77|307.62|25
1681214400000|2023-04-11 12:00:00|307.72|307.57|307.77|307.62|307.82|307.62|307.72|307.57|28
1681214700000|2023-04-11 12:05:00|307.82|307.67|307.87|307.72|307.87|307.72|307.77|307.62|16
1681215000000|2023-04-11 12:10:00|307.82|307.67|307.82|307.67|307.82|307.67|307.82|307.67|3
1681215300000|2023-04-11 12:15:00|307.87|307.72|307.87|307.72|307.87|307.72|307.82|307.67|8
1681215600000|2023-04-11 12:20:00|307.92|307.77|307.97|307.82|308.02|307.82|307.92|307.77|19
1681215900000|2023-04-11 12:25:00|308.02|307.87|308.02|307.87|308.07|307.92|308.02|307.82|38
1681216200000|2023-04-11 12:30:00|308.07|307.92|308.02|307.87|308.07|307.92|308.02|307.87|23
1681216500000|2023-04-11 12:35:00|308.07|307.92|308.17|308.02|308.17|308.02|308.07|307.87|61
1681216800000|2023-04-11 12:40:00|308.22|308.07|308.22|308.07|308.22|308.07|308.17|308.02|36
1681217100000|2023-04-11 12:45:00|308.27|308.12|308.02|307.87|308.27|308.12|308.02|307.87|69
1681217400000|2023-04-11 12:50:00|308.07|307.82|308.07|307.92|308.07|307.92|308.02|307.82|37
1681217700000|2023-04-11 12:55:00|308.12|307.97|308.07|307.92|308.17|308.02|308.07|307.92|39
1681218000000|2023-04-11 13:00:00|308.02|307.87|308.02|307.87|308.07|307.92|307.97|307.82|24
1681218300000|2023-04-11 13:05:00|307.97|307.82|308.02|307.87|308.02|307.87|307.97|307.82|9
1681218600000|2023-04-11 13:10:00|308.07|307.92|308.12|307.97|308.17|308.02|308.07|307.87|24
1681218900000|2023-04-11 13:15:00|308.17|308.02|308.22|308.07|308.22|308.07|308.12|307.97|18
1681219200000|2023-04-11 13:20:00|308.27|308.12|308.22|308.07|308.32|308.17|308.22|308.02|18
1681219500000|2023-04-11 13:25:00|308.17|308.02|308.32|308.17|308.32|308.17|308.17|308.02|12
1681219800000|2023-04-11 13:30:00|308.27|308.12|308.32|308.12|308.32|308.12|307.67|307.52|211
1681220100000|2023-04-11 13:35:00|308.37|308.17|307.77|307.62|308.37|308.22|307.62|307.47|109
1681220400000|2023-04-11 13:40:00|307.82|307.67|307.87|307.72|307.92|307.77|307.47|307.32|149
1681220700000|2023-04-11 13:45:00|307.92|307.77|308.02|307.82|308.22|308.02|307.92|307.77|87
1681221000000|2023-04-11 13:50:00|308.07|307.87|308.02|307.87|308.12|307.92|307.92|307.72|27
1681221300000|2023-04-11 13:55:00|308.07|307.92|307.82|307.62|308.07|307.92|307.77|307.62|35
1681221600000|2023-04-11 14:00:00|307.77|307.67|308.12|307.97|308.17|308.02|307.77|307.62|68
1681221900000|2023-04-11 14:05:00|308.07|307.92|308.02|307.87|308.22|308.02|307.87|307.72|87
1681222200000|2023-04-11 14:10:00|307.97|307.82|307.77|307.62|308.12|307.97|307.72|307.57|113
1681222500000|2023-04-11 14:15:00|307.82|307.57|308.02|307.82|308.02|307.87|307.77|307.57|58
1681222800000|2023-04-11 14:20:00|307.97|307.87|308.22|308.07|308.22|308.07|307.97|307.82|29
1681223100000|2023-04-11 14:25:00|308.27|308.12|308.17|308.02|308.27|308.12|308.17|307.97|27
1681223400000|2023-04-11 14:30:00|308.12|307.97|307.97|307.77|308.27|308.07|307.97|307.77|53
1681223700000|2023-04-11 14:35:00|307.92|307.72|307.87|307.67|307.97|307.82|307.67|307.52|45
1681224000000|2023-04-11 14:40:00|307.82|307.72|307.67|307.47|308.02|307.87|307.57|307.42|66
1681224300000|2023-04-11 14:45:00|307.62|307.42|307.72|307.57|307.77|307.62|307.47|307.32|31
1681224600000|2023-04-11 14:50:00|307.77|307.62|307.67|307.52|307.77|307.62|307.62|307.47|33
1681224900000|2023-04-11 14:55:00|307.62|307.47|307.47|307.27|307.62|307.47|307.32|307.12|91
1681225200000|2023-04-11 15:00:00|307.52|307.32|307.62|307.42|307.67|307.52|307.47|307.27|53
1681225500000|2023-04-11 15:05:00|307.57|307.47|307.57|307.37|307.77|307.57|307.52|307.37|31
1681225800000|2023-04-11 15:10:00|307.52|307.42|307.72|307.57|307.82|307.62|307.47|307.32|46
1681226100000|2023-04-11 15:15:00|307.67|307.52|307.82|307.62|307.82|307.62|307.62|307.42|28
1681226400000|2023-04-11 15:20:00|307.87|307.67|307.82|307.67|307.87|307.72|307.77|307.62|21
1681226700000|2023-04-11 15:25:00|307.77|307.62|307.32|307.12|307.77|307.62|307.22|307.02|111
1681227000000|2023-04-11 15:30:00|307.37|307.17|307.37|307.22|307.42|307.22|307.32|307.12|19
1681227300000|2023-04-11 15:35:00|307.32|307.17|307.32|307.12|307.32|307.17|307.12|306.97|48
1681227600000|2023-04-11 15:40:00|307.27|307.07|307.22|307.07|307.32|307.12|307.17|307.02|32
1681227900000|2023-04-11 15:45:00|307.17|307.02|307.47|307.27|307.47|307.32|307.17|306.97|28
1681228200000|2023-04-11 15:50:00|307.42|307.32|307.42|307.27|307.47|307.32|307.37|307.22|28
1681228500000|2023-04-11 15:55:00|307.47|307.22|307.47|307.32|307.47|307.32|307.32|307.17|8
1681228800000|2023-04-11 16:00:00|307.52|307.37|307.62|307.47|307.62|307.47|307.52|307.37|18
1681229100000|2023-04-11 16:05:00|307.67|307.52|307.82|307.62|307.82|307.62|307.57|307.37|19
1681229400000|2023-04-11 16:10:00|307.87|307.67|307.92|307.77|307.92|307.77|307.87|307.62|10
1681229700000|2023-04-11 16:15:00|307.87|307.72|307.92|307.77|307.92|307.77|307.82|307.67|17
1681230000000|2023-04-11 16:20:00|307.97|307.82|307.82|307.67|308.02|307.82|307.82|307.62|11
1681230300000|2023-04-11 16:25:00|307.77|307.62|307.97|307.82|308.02|307.87|307.77|307.62|13
1681230600000|2023-04-11 16:30:00|307.92|307.77|307.92|307.77|308.02|307.87|307.92|307.77|6
1681230900000|2023-04-11 16:35:00|307.87|307.72|307.77|307.57|307.87|307.72|307.67|307.52|8
1681231200000|2023-04-11 16:40:00|307.72|307.62|307.82|307.67|307.82|307.67|307.72|307.57|6
1681231500000|2023-04-11 16:45:00|307.87|307.72|307.92|307.77|307.92|307.77|307.87|307.67|3
1681231800000|2023-04-11 16:50:00|307.97|307.72|307.97|307.82|308.02|307.87|307.97|307.72|7
1681232100000|2023-04-11 16:55:00|308.02|307.87|308.02|307.87|308.07|307.92|307.97|307.82|7
1681232400000|2023-04-11 17:00:00|308.07|307.82|308.02|307.87|308.07|307.87|307.97|307.82|18
1681232700000|2023-04-11 17:05:00|307.97|307.82|307.87|307.72|308.02|307.87|307.87|307.72|23
1681233000000|2023-04-11 17:10:00|307.82|307.67|307.77|307.62|307.82|307.72|307.77|307.62|12
1681233300000|2023-04-11 17:15:00|307.82|307.67|307.87|307.67|307.87|307.72|307.77|307.62|15
1681233600000|2023-04-11 17:20:00|307.82|307.72|307.92|307.77|307.92|307.77|307.82|307.62|8
1681233900000|2023-04-11 17:25:00|307.97|307.82|308.07|307.87|308.07|307.92|307.97|307.82|9
1681234200000|2023-04-11 17:30:00|308.12|307.92|307.97|307.82|308.12|307.92|307.97|307.82|7
1681234500000|2023-04-11 17:35:00|307.92|307.77|307.97|307.82|308.02|307.82|307.92|307.77|14
1681234800000|2023-04-11 17:40:00|308.02|307.87|308.07|307.92|308.07|307.92|307.97|307.82|9
1681235100000|2023-04-11 17:45:00|308.02|307.87|308.12|307.97|308.12|307.97|308.02|307.87|9
1681235400000|2023-04-11 17:50:00|308.07|307.92|308.12|307.92|308.12|307.97|308.02|307.87|6
1681235700000|2023-04-11 17:55:00|308.07|307.97|308.12|307.92|308.17|308.02|308.07|307.92|9
1681236000000|2023-04-11 18:00:00|308.07|307.97|308.07|307.87|308.17|307.97|308.02|307.82|3
1681236300000|2023-04-11 18:05:00|308.02|307.82|308.02|307.82|308.07|307.87|307.97|307.82|14
1681236600000|2023-04-11 18:10:00|307.97|307.87|307.97|307.82|308.02|307.87|307.97|307.82|10
1681236900000|2023-04-11 18:15:00|307.92|307.77|308.02|307.82|308.02|307.87|307.92|307.72|8
1681237200000|2023-04-11 18:20:00|307.97|307.87|308.02|307.82|308.07|307.87|307.97|307.82|14
1681237500000|2023-04-11 18:25:00|307.97|307.87|308.07|307.87|308.12|307.92|307.97|307.87|11
1681237800000|2023-04-11 18:30:00|308.12|307.92|308.02|307.82|308.12|307.97|307.97|307.82|16
1681238100000|2023-04-11 18:35:00|307.97|307.87|308.02|307.82|308.02|307.87|307.97|307.77|5
1681238400000|2023-04-11 18:40:00|307.97|307.87|308.02|307.82|308.07|307.92|307.97|307.82|7
1681238700000|2023-04-11 18:45:00|308.07|307.87|308.07|307.92|308.07|307.92|308.02|307.82|6
1681239000000|2023-04-11 18:50:00|308.02|307.87|308.02|307.87|308.07|307.87|308.02|307.82|3
1681239300000|2023-04-11 18:55:00|308.07|307.92|308.07|307.87|308.07|307.92|308.02|307.87|8
1681239600000|2023-04-11 19:00:00|308.02|307.92|308.02|307.87|308.07|307.92|307.97|307.82|16
1681239900000|2023-04-11 19:05:00|308.07|307.82|308.02|307.87|308.07|307.92|307.97|307.77|7
1681240200000|2023-04-11 19:10:00|308.07|307.92|308.12|307.92|308.12|307.97|308.07|307.87|11
1681240500000|2023-04-11 19:15:00|308.17|307.97|308.12|307.97|308.17|307.97|308.07|307.92|12
1681240800000|2023-04-11 19:20:00|308.17|307.92|308.17|308.02|308.22|308.02|308.12|307.92|6
1681241100000|2023-04-11 19:25:00|308.22|308.07|308.27|308.12|308.27|308.12|308.17|308.07|15
1681241400000|2023-04-11 19:30:00|308.22|308.07|308.12|307.97|308.22|308.07|308.12|307.97|10
1681241700000|2023-04-11 19:35:00|308.07|307.92|307.92|307.72|308.12|307.97|307.87|307.72|14
1681242000000|2023-04-11 19:40:00|307.87|307.77|307.92|307.77|307.97|307.77|307.87|307.72|17
1681242300000|2023-04-11 19:45:00|307.87|307.72|307.87|307.67|307.87|307.77|307.77|307.57|18
1681242600000|2023-04-11 19:50:00|307.82|307.62|307.82|307.67|307.87|307.72|307.77|307.62|5
1681242900000|2023-04-11 19:55:00|307.87|307.72|307.97|307.77|307.97|307.77|307.82|307.62|6
1681243200000|2023-04-11 20:00:00|307.92|307.82|307.97|307.77|308.02|307.82|307.92|307.77|8
1681243500000|2023-04-11 20:05:00|307.92|307.82|307.97|307.77|308.02|307.82|307.92|307.77|4
1681243800000|2023-04-11 20:10:00|308.02|307.82|307.97|307.82|308.02|307.82|307.97|307.77|0
1681244100000|2023-04-11 20:15:00|308.02|307.77|307.97|307.77|308.02|307.82|307.97|307.77|2
1681245300000|2023-04-11 20:35:00|307.92||307.92||307.97||307.92||0
1681245600000|2023-04-11 20:40:00|307.97|307.72|307.97|307.77|308.02|307.82|307.92|307.72|7
1681245900000|2023-04-11 20:45:00|307.92|307.72|307.92|307.77|307.97|307.77|307.92|307.72|0
1681246200000|2023-04-11 20:50:00|307.97|307.82|307.97|307.77|308.02|307.82|307.92|307.72|12
1681246500000|2023-04-11 20:55:00|307.92|307.72|307.97|307.72|307.97|307.77|307.92|307.67|0
1681246800000|2023-04-11 21:00:00|308.22|307.37|308.22|307.22|308.22|307.37|308.22|307.17|0
1681247100000|2023-04-11 21:05:00||307.27||307.32||307.32||307.27|0
1681247400000|2023-04-11 21:10:00|308.27|307.47|308.07|307.47|308.27|307.47|308.07|307.47|1
1681250700000|2023-04-11 22:05:00|308.17|307.57|308.17|307.57|308.17|307.57|308.07|307.47|0
1681251600000|2023-04-11 22:20:00|308.07|307.47|308.07|307.47|308.17|307.57|308.07|307.47|0
1681251900000|2023-04-11 22:25:00|308.17|307.57|308.17|307.57|308.17|307.57|308.07|307.47|0
1681252200000|2023-04-11 22:30:00|308.07|307.47|308.17|307.57|308.17|307.57|308.07|307.47|0
1681252500000|2023-04-11 22:35:00|308.07|307.47|308.17|307.57|308.17|307.57|308.07|307.47|0
1681253100000|2023-04-11 22:45:00|308.07|307.47|308.07|307.47|308.17|307.57|308.07|307.47|0
1681253400000|2023-04-11 22:50:00|308.17|307.57|308.07|307.47|308.17|307.57|308.07|307.47|0
1681253700000|2023-04-11 22:55:00|308.17|307.57|308.17|307.57|308.17|307.57|308.17|307.57|0
1681254000000|2023-04-11 23:00:00|308.07|307.47|308.17|307.57|308.17|307.57|308.07|307.47|0
1681254300000|2023-04-11 23:05:00|308.07|307.47|308.17|307.57|308.17|307.57|308.07|307.47|0
1681255500000|2023-04-11 23:25:00|308.07|307.47|308.17|307.57|308.17|307.57|308.07|307.47|0
1681256400000|2023-04-11 23:40:00|308.27|307.67|308.17|307.57|308.27|307.67|308.17|307.57|0
1681257900000|2023-04-12 00:05:00|308.27|307.67|308.17|307.57|308.27|307.67|308.17|307.57|0
1681258200000|2023-04-12 00:10:00|308.27|307.67|308.47|307.87|308.47|307.87|308.27|307.67|0
1681258500000|2023-04-12 00:15:00|308.37|307.77|308.37|307.77|308.37|307.77|308.37|307.77|0
1681258800000|2023-04-12 00:20:00|308.27|307.67|308.27|307.67|308.37|307.77|308.27|307.67|0
1681259400000|2023-04-12 00:30:00|308.02|307.77|308.12|307.97|308.32|308.12|307.67|307.47|943
1681259700000|2023-04-12 00:35:00|308.07|307.92|308.32|308.12|308.37|308.22|308.02|307.87|536
1681260000000|2023-04-12 00:40:00|308.27|308.17|308.32|308.17|308.37|308.22|308.27|308.12|209
1681260300000|2023-04-12 00:45:00|308.37|308.22|308.22|308.07|308.37|308.22|308.17|308.02|178
1681260600000|2023-04-12 00:50:00|308.17|308.02|307.97|307.82|308.17|308.02|307.97|307.82|178
1681260900000|2023-04-12 00:55:00|307.92|307.77|307.97|307.82|308.02|307.87|307.87|307.72|225
1681261200000|2023-04-12 01:00:00|307.72|307.52|307.17|307.02|307.72|307.52|307.07|306.92|844
1681261500000|2023-04-12 01:05:00|307.12|306.97|307.12|306.92|307.17|307.02|306.87|306.72|399
1681261800000|2023-04-12 01:10:00|307.07|306.87|306.72|306.52|307.07|306.92|306.67|306.52|312
1681262100000|2023-04-12 01:15:00|306.67|306.57|306.92|306.77|307.07|306.92|306.52|306.37|390
1681262400000|2023-04-12 01:20:00|306.87|306.72|306.77|306.62|306.87|306.72|306.57|306.37|306
1681262700000|2023-04-12 01:25:00|306.72|306.57|306.52|306.37|306.77|306.62|306.52|306.37|153
1681263000000|2023-04-12 01:30:00|306.47|306.32|306.47|306.32|306.62|306.47|306.32|306.17|359
1681263300000|2023-04-12 01:35:00|306.37|306.22|306.42|306.27|306.52|306.37|306.27|306.12|360
1681263600000|2023-04-12 01:40:00|306.47|306.32|306.65|306.5|306.65|306.5|306.42|306.27|169
1681263900000|2023-04-12 01:45:00|306.6|306.45|306.25|306.1|306.6|306.45|306.25|306.1|197
1681264200000|2023-04-12 01:50:00|306.2|306.05|306.05|305.9|306.2|306.05|305.85|305.65|434
1681264500000|2023-04-12 01:55:00|306.1|305.95|306.1|305.95|306.15|306|306|305.85|125
1681264800000|2023-04-12 02:00:00|306.15|306|306|305.85|306.15|306|305.9|305.75|166
1681265100000|2023-04-12 02:05:00|306.05|305.9|306.1|305.95|306.15|306|306.05|305.9|113
1681265400000|2023-04-12 02:10:00|306.05|305.9|306.35|306.2|306.4|306.25|306|305.85|268
1681265700000|2023-04-12 02:15:00|306.4|306.25|306.55|306.4|306.6|306.45|306.4|306.25|110
1681266000000|2023-04-12 02:20:00|306.5|306.35|306.25|306.1|306.5|306.35|306.2|306.05|250
1681266300000|2023-04-12 02:25:00|306.2|306.05|306.1|305.95|306.3|306.15|306.05|305.85|106
1681266600000|2023-04-12 02:30:00|306.15|305.9|306.05|305.9|306.3|306.15|306.05|305.9|108
1681266900000|2023-04-12 02:35:00|306|305.85|306.2|306.05|306.2|306.05|306|305.85|101
1681267200000|2023-04-12 02:40:00|306.25|306.1|306.25|306.1|306.35|306.15|306.15|306|110
1681267500000|2023-04-12 02:45:00|306.2|306.05|306.25|306.1|306.25|306.1|306.1|305.95|130
1681267800000|2023-04-12 02:50:00|306.3|306.15|306.4|306.25|306.5|306.35|306.25|306.15|100
1681268100000|2023-04-12 02:55:00|306.45|306.3|306.65|306.5|306.7|306.5|306.4|306.3|89
1681268400000|2023-04-12 03:00:00|306.7|306.55|306.5|306.35|306.75|306.6|306.5|306.35|105
1681268700000|2023-04-12 03:05:00|306.55|306.4|306.4|306.25|306.55|306.4|306.4|306.25|86
1681269000000|2023-04-12 03:10:00|306.35|306.2|306.55|306.4|306.55|306.4|306.35|306.2|211
1681269300000|2023-04-12 03:15:00|306.5|306.35|306.3|306.15|306.55|306.4|306.3|306.15|135
1681269600000|2023-04-12 03:20:00|306.25|306.1|306.3|306.15|306.35|306.2|306.2|306.05|84
1681269900000|2023-04-12 03:25:00|306.35|306.2|306.4|306.25|306.4|306.25|306.3|306.15|104
1681270200000|2023-04-12 03:30:00|306.45|306.2|306.35|306.2|306.45|306.2|306.25|306.1|124
1681270500000|2023-04-12 03:35:00|306.3|306.15|306.15|306|306.3|306.15|306.15|306|60
1681270800000|2023-04-12 03:40:00|306.2|306.05|306.3|306.15|306.3|306.15|306.2|306.05|163
1681271100000|2023-04-12 03:45:00|306.25|306.1|306.2|306.05|306.25|306.1|306.2|306|100
1681271400000|2023-04-12 03:50:00|306.15|306|306.1|305.95|306.15|306|306.1|305.95|114
1681271700000|2023-04-12 03:55:00|306.15|306|306.15|306|306.25|306.05|306.05|305.9|135
1681272000000|2023-04-12 04:00:00|306.1|305.95|306.15|306|306.2|306.05|306.1|305.95|46
1681272300000|2023-04-12 04:05:00|306.1|305.95|306.1|305.95|306.15|306|306.1|305.95|46
1681272600000|2023-04-12 04:10:00|306.15|306|306.2|306.05|306.2|306.05|306.15|306|77
1681272900000|2023-04-12 04:15:00|306.25|306.1|306.3|306.1|306.3|306.15|306.25|306.1|127
1681273200000|2023-04-12 04:20:00|306.25|306.15|306.3|306.15|306.3|306.15|306.25|306.15|62
1681273500000|2023-04-12 04:25:00|306.35|306.2|306.35|306.2|306.35|306.2|306.35|306.2|49
1681273800000|2023-04-12 04:30:00|306.3|306.15|306.35|306.2|306.35|306.2|306.3|306.1|66
1681274100000|2023-04-12 04:35:00|306.3|306.15|306.3|306.15|306.35|306.2|306.3|306.15|54
1681274400000|2023-04-12 04:40:00|306.35|306.2|306.35|306.2|306.35|306.2|306.35|306.2|58
1681274700000|2023-04-12 04:45:00|306.3|306.15|306.3|306.15|306.3|306.15|306.25|306.1|83
1681275000000|2023-04-12 04:50:00|306.25|306.1|306.15|306|306.25|306.1|306.15|306|80
1681275300000|2023-04-12 04:55:00|306.1|305.95|306.15|306|306.15|306|306.1|305.95|55
1681275600000|2023-04-12 05:00:00|306.05|305.9|305.95|305.8|306.05|305.9|305.8|305.65|272
1681275900000|2023-04-12 05:05:00|305.9|305.75|305.95|305.8|306.05|305.9|305.9|305.75|123
1681276200000|2023-04-12 05:10:00|306|305.85|306.05|305.9|306.05|305.9|305.9|305.75|111
1681276500000|2023-04-12 05:15:00|306|305.85|306.05|305.9|306.05|305.9|306|305.85|68
1681276800000|2023-04-12 05:20:00|306.1|305.95|305.95|305.8|306.1|305.95|305.95|305.75|83
1681277100000|2023-04-12 05:25:00|306|305.75|305.95|305.75|306|305.8|305.85|305.65|109
1681277400000|2023-04-12 05:30:00|305.9|305.7|305.9|305.75|306|305.85|305.9|305.7|71
1681277700000|2023-04-12 05:35:00|305.85|305.7|306.15|305.95|306.15|305.95|305.8|305.65|95
1681278000000|2023-04-12 05:40:00|306.1|306|306.05|305.9|306.15|306|306.05|305.9|59
1681278300000|2023-04-12 05:45:00|||||||||44
1681278600000|2023-04-12 05:50:00|306|305.85|306.2|306|306.2|306.05|305.95|305.8|139
1681278900000|2023-04-12 05:55:00|306.15|306.05|306.45|306.25|306.45|306.3|306.15|306.05|83
1681279200000|2023-04-12 06:00:00|306.4|306.2|306.25|306.1|306.45|306.2|306.2|306.05|64
1681279500000|2023-04-12 06:05:00|306.2|306.05|306.15|306|306.2|306.05|306.1|305.95|96
1681279800000|2023-04-12 06:10:00|306.1|305.95|306.2|306.05|306.3|306.15|306.1|305.95|67
1681280100000|2023-04-12 06:15:00|306.15|306|306.15|306|306.2|306.05|306.15|306|121
1681280400000|2023-04-12 06:20:00|306.2|306.05|306.35|306.2|306.45|306.3|306.2|306.05|157
1681280700000|2023-04-12 06:25:00|306.3|306.15|306.3|306.15|306.35|306.2|306.25|306.1|140
1681281000000|2023-04-12 06:30:00|306.35|306.2|306.3|306.15|306.4|306.2|306.25|306.1|271
1681281300000|2023-04-12 06:35:00|306.25|306.1|306.15|306|306.25|306.1|306.15|306|82
1681281600000|2023-04-12 06:40:00|306.1|305.95|306.1|305.95|306.15|306|306|305.85|88
1681281900000|2023-04-12 06:45:00|306.15|306|306.2|306.05|306.3|306.15|306.15|305.95|104
1681282200000|2023-04-12 06:50:00|306.15|306|306.2|306.05|306.25|306.1|306.15|306|90
1681282500000|2023-04-12 06:55:00|306.25|306.1|306.4|306.2|306.4|306.2|306.2|306.05|159
1681282800000|2023-04-12 07:00:00|306.35|306.25|306.35|306.2|306.45|306.3|306.35|306.2|301
1681283100000|2023-04-12 07:05:00|306.3|306.15|306.1|305.95|306.35|306.15|306.1|305.95|387
1681283400000|2023-04-12 07:10:00|306.05|305.9|306.1|305.95|306.2|306|306.05|305.9|199
1681283700000|2023-04-12 07:15:00|306.15|306|305.95|305.8|306.15|306|305.8|305.65|217
1681284000000|2023-04-12 07:20:00|305.9|305.75|305.8|305.6|305.9|305.75|305.65|305.5|332
1681284300000|2023-04-12 07:25:00|305.75|305.65|305.8|305.65|305.85|305.7|305.7|305.55|134
1681284600000|2023-04-12 07:30:00|305.85|305.7|306.1|305.95|306.15|306|305.85|305.7|287
1681284900000|2023-04-12 07:35:00|306.15|306|306.15|306|306.2|306.05|306.1|305.95|130
1681285200000|2023-04-12 07:40:00|306.2|306.05|306.35|306.2|306.35|306.2|306.1|305.95|363
1681285500000|2023-04-12 07:45:00|306.4|306.25|306.55|306.4|306.6|306.45|306.4|306.25|244
1681285800000|2023-04-12 07:50:00|306.6|306.45|306.5|306.35|306.6|306.45|306.5|306.35|211
1681286100000|2023-04-12 07:55:00|306.45|306.3|306.4|306.25|306.5|306.35|306.4|306.25|142
1681286400000|2023-04-12 08:00:00|306.45|306.3|306.5|306.35|306.5|306.35|306.4|306.25|211
1681286700000|2023-04-12 08:05:00|306.45|306.3|306.8|306.6|306.8|306.65|306.4|306.25|281
1681287000000|2023-04-12 08:10:00|306.75|306.55|306.7|306.55|306.75|306.6|306.7|306.55|54
1681287300000|2023-04-12 08:15:00|306.75|306.6|306.8|306.65|306.95|306.8|306.75|306.6|259
1681287600000|2023-04-12 08:20:00|306.75|306.6|306.7|306.55|306.75|306.6|306.65|306.5|57
1681287900000|2023-04-12 08:25:00|306.65|306.5|306.6|306.45|306.75|306.55|306.6|306.45|150
1681288200000|2023-04-12 08:30:00|306.65|306.5|306.7|306.55|306.75|306.6|306.6|306.45|70
1681288500000|2023-04-12 08:35:00|306.75|306.6|306.6|306.45|306.75|306.6|306.6|306.45|99
1681288800000|2023-04-12 08:40:00|306.55|306.4|306.6|306.45|306.65|306.5|306.5|306.35|111
1681289100000|2023-04-12 08:45:00|306.55|306.4|306.55|306.4|306.6|306.45|306.5|306.35|90
1681289400000|2023-04-12 08:50:00|306.6|306.45|306.5|306.35|306.7|306.55|306.5|306.35|178
1681289700000|2023-04-12 08:55:00|306.55|306.4|306.45|306.3|306.6|306.45|306.4|306.25|251
1681290000000|2023-04-12 09:00:00|306.4|306.25|306.3|306.1|306.45|306.3|306.2|306.05|574
1681290300000|2023-04-12 09:05:00|306.35|306.15|306.35|306.2|306.4|306.25|306.2|306.05|310
1681290600000|2023-04-12 09:10:00|306.3|306.15|306.35|306.2|306.4|306.25|306.3|306.15|24
1681290900000|2023-04-12 09:15:00|306.4|306.15|306.35|306.15|306.4|306.15|306.35|306.15|22
1681291200000|2023-04-12 09:20:00|306.55|305.95|306.65|306.05|306.65|306.05|306.55|305.95|0
1681291500000|2023-04-12 09:25:00|||||||||12
1681292100000|2023-04-12 09:35:00|306.75|306.15|306.65|306.05|306.75|306.15|306.65|306.05|0
1681292400000|2023-04-12 09:40:00|306.75|306.15|306.65|306.05|306.75|306.15|306.65|306.05|0
1681292700000|2023-04-12 09:45:00|306.75|306.15|306.65|306.05|306.75|306.15|306.65|306.05|0
1681293000000|2023-04-12 09:50:00|306.45|306.25|306.55|306.35|306.55|306.4|306.4|306.25|21
1681293300000|2023-04-12 09:55:00|306.5|306.4|306.55|306.35|306.55|306.4|306.5|306.35|7
1681293600000|2023-04-12 10:00:00|306.5|306.4|306.55|306.4|306.55|306.4|306.5|306.35|2
1681293900000|2023-04-12 10:05:00|306.5|306.35|306.6|306.45|306.6|306.45|306.45|306.3|20
1681294200000|2023-04-12 10:10:00|306.55|306.4|306.55|306.4|306.65|306.45|306.55|306.4|3
1681294500000|2023-04-12 10:15:00|306.5|306.35|306.5|306.35|306.55|306.35|306.5|306.35|2
1681294800000|2023-04-12 10:20:00|306.45|306.3|306.5|306.3|306.5|306.3|306.45|306.3|0
1681295100000|2023-04-12 10:25:00||306.35||306.35||306.35||306.3|3
1681295400000|2023-04-12 10:30:00|306.55|306.4|306.55|306.35|306.55|306.4|306.5|306.35|4
1681295700000|2023-04-12 10:35:00|306.5|306.4|306.4|306.25|306.55|306.4|306.4|306.25|9
1681296000000|2023-04-12 10:40:00|306.45|306.3|306.45|306.25|306.45|306.3|306.4|306.25|1
1681296300000|2023-04-12 10:45:00|306.4|306.3|306.5|306.3|306.5|306.3|306.4|306.25|9
1681296600000|2023-04-12 10:50:00|306.45||306.45||306.5||306.45||0
1681296900000|2023-04-12 10:55:00|306.4|306.25|306.45|306.3|306.45|306.3|306.4|306.25|26
1681297200000|2023-04-12 11:00:00|306.5|306.35|306.55|306.4|306.55|306.4|306.5|306.35|26
1681297500000|2023-04-12 11:05:00|||||||||5
1681297800000|2023-04-12 11:10:00|306.5|306.35|306.5|306.35|306.5|306.35|306.5|306.35|2
1681298100000|2023-04-12 11:15:00|306.45|306.3|306.5|306.35|306.5|306.35|306.45|306.3|1
1681298400000|2023-04-12 11:20:00|306.45|306.3|306.45|306.3|306.45|306.3|306.45|306.3|1
1681299000000|2023-04-12 11:30:00|306.4|306.25|306.4|306.25|306.45|306.3|306.4|306.25|8
1681299300000|2023-04-12 11:35:00|306.45|306.3|306.3|306.15|306.45|306.3|306.3|306.15|17
1681299600000|2023-04-12 11:40:00|306.35|306.1|306.35|306.2|306.35|306.2|306.35|306.1|16
1681299900000|2023-04-12 11:45:00|306.3|306.15|306.3|306.15|306.3|306.15|306.3|306.15|17
1681300200000|2023-04-12 11:50:00|306.25|306.1|306.4|306.25|306.4|306.25|306.25|306.1|19
1681300500000|2023-04-12 11:55:00|306.35|306.2|306.3|306.15|306.35|306.2|306.3|306.15|11
1681300800000|2023-04-12 12:00:00|306.25|306.1|306.2|306.05|306.25|306.1|306.15|306|22
1681301100000|2023-04-12 12:05:00|306.15|306|306.15|306|306.15|306|306.1|305.95|14
1681301400000|2023-04-12 12:10:00|306.2|306.05|306.15|306|306.2|306.05|306.1|305.95|36
1681301700000|2023-04-12 12:15:00|306.1|305.95|306.05|305.9|306.1|305.95|306.05|305.9|33
1681302000000|2023-04-12 12:20:00|||||||||17
1681302300000|2023-04-12 12:25:00|306|305.85|305.95|305.75|306.05|305.85|305.8|305.65|133
1681302600000|2023-04-12 12:30:00|306|305.8|307.5|307.35|307.5|307.35|306|305.8|421
1681302900000|2023-04-12 12:35:00|307.55|307.3|307.1|306.9|307.55|307.4|306.95|306.8|149
1681303200000|2023-04-12 12:40:00|307.05|306.95|307.1|306.9|307.15|307|306.95|306.75|47
1681303500000|2023-04-12 12:45:00|307.05|306.95|306.95|306.75|307.1|306.95|306.8|306.65|64
1681303800000|2023-04-12 12:50:00|307|306.8|307.05|306.85|307.2|307.05|306.9|306.75|44
1681304100000|2023-04-12 12:55:00|307.1|306.9|306.85|306.65|307.15|307|306.8|306.65|23
1681304400000|2023-04-12 13:00:00|306.8|306.7|306.85|306.7|306.85|306.7|306.7|306.5|12
1681304700000|2023-04-12 13:05:00|306.8|306.65|306.85|306.65|306.9|306.7|306.7|306.55|4
1681305000000|2023-04-12 13:10:00|306.8|306.7|307|306.8|307.05|306.85|306.8|306.65|2
1681305300000|2023-04-12 13:15:00|306.95|306.75|307|306.8|307|306.8|306.9|306.7|2
1681305600000|2023-04-12 13:20:00|306.95|306.85|306.95|306.75|307|306.85|306.9|306.7|1
1681305900000|2023-04-12 13:25:00|306.9|306.7|306.85|306.7|307|306.8|306.85|306.7|14
1681306200000|2023-04-12 13:30:00|306.9|306.75|306.85|306.65|307.3|307.1|306.7|306.55|104
1681306500000|2023-04-12 13:35:00|306.8|306.6|306.7|306.5|307|306.8|306.55|306.35|59
1681306800000|2023-04-12 13:40:00|306.8|306.45|306.3|306.15|306.8|306.6|306.2|306|18
1681307100000|2023-04-12 13:45:00|306.35|306.2|306.1|305.9|306.45|306.25|305.8|305.65|49
1681307400000|2023-04-12 13:50:00|306.15|305.95|306.1|305.9|306.2|306|305.85|305.65|26
1681307700000|2023-04-12 13:55:00|306.15|305.95|306|305.85|306.2|306.05|305.95|305.75|9
1681308000000|2023-04-12 14:00:00|306.05|305.9|306.4|306.2|306.45|306.25|305.95|305.75|18
1681308300000|2023-04-12 14:05:00|306.45|306.25|306.45|306.25|306.5|306.3|306.2|306.05|15
1681308600000|2023-04-12 14:10:00|306.5|306.3|306.5|306.3|306.7|306.5|306.45|306.25|12
1681308900000|2023-04-12 14:15:00|306.55|306.35|306.35|306.2|306.6|306.45|306.35|306.2|10
1681309200000|2023-04-12 14:20:00|306.4|306.25|306.75|306.55|306.75|306.6|306.35|306.2|18
1681309500000|2023-04-12 14:25:00|306.7|306.5|306.55|306.35|306.7|306.5|306.35|306.2|9
1681309800000|2023-04-12 14:30:00|306.6|306.4|306.05|305.9|306.65|306.45|306.05|305.9|17
1681310100000|2023-04-12 14:35:00|306|305.85|305.9|305.7|306.15|305.95|305.7|305.55|23
1681310400000|2023-04-12 14:40:00|305.95|305.75|305.85|305.65|306.1|305.9|305.8|305.6|7
1681310700000|2023-04-12 14:45:00|305.8|305.7|306|305.85|306.1|305.9|305.75|305.6|13
1681311000000|2023-04-12 14:50:00|305.95|305.75|305.75|305.55|306.1|305.9|305.75|305.55|9
1681311300000|2023-04-12 14:55:00|305.7|305.5|305.5|305.3|305.7|305.5|305.3|304.95|357
1681311600000|2023-04-12 15:00:00|305.45|305.35|305.5|305.3|305.65|305.5|305.45|305.3|31
1681311900000|2023-04-12 15:05:00|305.45|305.25|305.25|305.1|305.6|305.45|305.15|305|58
1681312200000|2023-04-12 15:10:00|305.2|305.05|305.3|305.15|305.3|305.15|305.1|304.9|30
1681312500000|2023-04-12 15:15:00|305.35|305.2|305.5|305.35|305.55|305.4|305.35|305.15|33
1681312800000|2023-04-12 15:20:00|305.55|305.4|305.8|305.65|305.8|305.65|305.5|305.35|39
1681313100000|2023-04-12 15:25:00|305.75|305.6|305.8|305.65|305.85|305.7|305.65|305.45|80
1681313400000|2023-04-12 15:30:00|305.85|305.6|305.65|305.45|305.85|305.65|305.55|305.4|10
1681313700000|2023-04-12 15:35:00|305.6|305.5|305.65|305.45|305.75|305.55|305.6|305.4|12
1681314000000|2023-04-12 15:40:00|305.6|305.5|305.85|305.7|305.85|305.7|305.6|305.45|10
1681314300000|2023-04-12 15:45:00|305.9|305.65|306.05|305.85|306.05|305.9|305.9|305.65|10
1681314600000|2023-04-12 15:50:00|306|305.8|305.95|305.75|306.05|305.9|305.9|305.75|28
1681314900000|2023-04-12 15:55:00|306|305.8|306.1|305.9|306.15|306|305.95|305.75|17
1681315200000|2023-04-12 16:00:00|306.05|305.85|306.1|305.95|306.15|306|306|305.85|9
1681315500000|2023-04-12 16:05:00|306.05|305.9|306.15|306|306.15|306|306.05|305.9|9
1681315800000|2023-04-12 16:10:00|306.1|305.95|306.15|306|306.25|306.05|306.1|305.95|21
1681316100000|2023-04-12 16:15:00|306.2|305.95|306|305.85|306.2|306|305.95|305.8|23
1681316400000|2023-04-12 16:20:00|306.05|305.8|306.05|305.9|306.15|305.95|305.95|305.8|4
1681316700000|2023-04-12 16:25:00|306.1|305.95|306.15|305.95|306.2|306|306.05|305.9|2
1681317000000|2023-04-12 16:30:00|306.2|306|306.1|305.9|306.2|306|306.05|305.9|2
1681317300000|2023-04-12 16:35:00|306.05|305.85|306.1|305.9|306.15|305.95|306.05|305.85|1
1681317600000|2023-04-12 16:40:00|306.05|305.95|305.9|305.75|306.1|305.95|305.9|305.7|5
1681317900000|2023-04-12 16:45:00|305.95|305.8|305.95|305.75|306.1|305.9|305.9|305.7|6
1681318200000|2023-04-12 16:50:00|306|305.8|306.05|305.85|306.05|305.85|305.85|305.7|9
1681318500000|2023-04-12 16:55:00|306.1|305.9|306.15|306|306.15|306|306|305.85|5
1681318800000|2023-04-12 17:00:00|306.2|305.95|306.1|305.9|306.2|305.95|305.95|305.75|4
1681319100000|2023-04-12 17:05:00|306.15|305.95|306.15|306|306.25|306.05|306.1|305.9|6
1681319400000|2023-04-12 17:10:00|306.2|306.05|306.1|305.9|306.3|306.1|306.1|305.9|31
1681319700000|2023-04-12 17:15:00|306.15|305.85|306.05|305.85|306.15|305.9|305.95|305.8|52
1681320000000|2023-04-12 17:20:00|306||306.05||306.1||306||3
1681320300000|2023-04-12 17:25:00|306.1|305.9|306.25|306.1|306.3|306.1|306.1|305.9|10
1681320600000|2023-04-12 17:30:00|306.3|306.15|306.3|306.15|306.35|306.2|306.3|306.15|5
1681320900000|2023-04-12 17:35:00|306.35|306.2|306.1|305.95|306.35|306.2|306.1|305.95|17
1681321200000|2023-04-12 17:40:00|306.15|306|306.1|305.95|306.2|306|306.1|305.95|15
1681321500000|2023-04-12 17:45:00|306.05|305.9|306|305.85|306.1|305.95|306|305.8|9
1681321800000|2023-04-12 17:50:00|306.05|305.8|306.05|305.85|306.15|305.95|306|305.8|2
1681322100000|2023-04-12 17:55:00|306|305.75|306.3|305.75|306.3|305.85|305.95|305.75|10
1681322400000|2023-04-12 18:00:00|306.25|305.8|306.15|306|306.25|306.05|305.95|305.8|7
1681322700000|2023-04-12 18:05:00|306.1|305.95|306|305.8|306.2|306.05|305.95|305.75|15
1681323000000|2023-04-12 18:10:00|305.95|305.75|306.25|306.1|306.25|306.1|305.9|305.75|10
1681323300000|2023-04-12 18:15:00|306.3|306.05|306.2|306|306.3|306.1|306.15|306|16
1681323600000|2023-04-12 18:20:00|306.25|306.05|306.15|305.95|306.25|306.1|306.1|305.95|39
1681323900000|2023-04-12 18:25:00|306.1|305.9|305.7|305.5|306.15|305.95|305.6|305.4|15
1681324200000|2023-04-12 18:30:00|305.65|305.45|305.65|305.45|305.7|305.5|305.5|305.35|12
1681324500000|2023-04-12 18:35:00|305.6|305.5|305.65|305.45|305.75|305.6|305.6|305.4|9
1681324800000|2023-04-12 18:40:00|305.6|305.4|305.75|305.55|305.75|305.6|305.6|305.4|2
1681325100000|2023-04-12 18:45:00|305.8|305.6|305.55|305.35|305.8|305.6|305.5|305.35|4
1681325400000|2023-04-12 18:50:00|305.5|305.4|305.6|305.4|305.6|305.45|305.5|305.35|5
1681325700000|2023-04-12 18:55:00|305.55|305.45|305.65|305.5|305.7|305.55|305.55|305.4|3
1681326000000|2023-04-12 19:00:00|305.6|305.45|305.55|305.35|305.75|305.6|305.5|305.35|6
1681326300000|2023-04-12 19:05:00|305.6|305.4|305.65|305.5|305.7|305.55|305.55|305.4|48
1681326600000|2023-04-12 19:10:00|305.6|305.45|305.3|305.15|305.65|305.5|305.3|305.15|26
1681326900000|2023-04-12 19:15:00|305.25|305.1|305.3|305.1|305.35|305.2|305.25|305.1|13
1681327200000|2023-04-12 19:20:00|305.25|305.05|305.2|305.05|305.35|305.15|305.2|305.05|6
1681327500000|2023-04-12 19:25:00|305.25|305.1|305.1|304.9|305.25|305.1|305.1|304.9|9
1681327800000|2023-04-12 19:30:00|305.05|304.95|305.15|305|305.25|305.1|305.05|304.9|10
1681328100000|2023-04-12 19:35:00|305.2|304.95|305.2|305.05|305.25|305.05|305.15|304.95|7
1681328400000|2023-04-12 19:40:00|305.25|305.1|305.3|305.15|305.3|305.15|305.2|305|4
1681328700000|2023-04-12 19:45:00|305.35|305.2|305.25|305.05|305.4|305.25|305.2|305|5
1681329000000|2023-04-12 19:50:00|305.2|305.1|305.3|305.15|305.4|305.25|305.2|305.05|11
1681329300000|2023-04-12 19:55:00|305.25|305.1|305.35|305.15|305.4|305.2|305.2|305|2
1681329600000|2023-04-12 20:00:00|305.4|305.2|305.35|305.2|305.4|305.25|305.3|305.15|23
1681329900000|2023-04-12 20:05:00|305.4|305.15|305.4|305.2|305.4|305.25|305.35|305.15|5
1681330200000|2023-04-12 20:10:00||305.15||305.2||305.2||305.15|0
1681330500000|2023-04-12 20:15:00|305.35|305.15|305.3|305.1|305.35|305.2|305.3|305.1|0
1681330800000|2023-04-12 20:20:00|305.25||305.3||305.3||305.25||1
1681331100000|2023-04-12 20:25:00||305.15||305.1||305.15||305.1|0
1681331700000|2023-04-12 20:35:00||305.15||305.1||305.15||305.1|0
1681332000000|2023-04-12 20:40:00|305.25|305.15|305.25|305.05|305.25|305.15|305.25|305.05|14
1681332300000|2023-04-12 20:45:00|305.2|305|305.2|305|305.25|305.1|305.15|304.95|9
1681332900000|2023-04-12 20:55:00|305.25||305.2||305.25||305.2||6
1681333200000|2023-04-12 21:00:00||304.95||304.9||304.95||304.9|0
1681333800000|2023-04-12 21:10:00|305.35|304.75|305.35|304.75|305.35|304.75|305.35|304.75|1
1681337100000|2023-04-12 22:05:00|305.25|304.65|305.25|304.65|305.25|304.65|305.25|304.65|0
1681337400000|2023-04-12 22:10:00|305.35|304.75|305.35|304.75|305.35|304.75|305.35|304.75|0
1681337700000|2023-04-12 22:15:00|305.25|304.65|305.25|304.65|305.35|304.75|305.25|304.65|0
1681338000000|2023-04-12 22:20:00|305.15|304.55|305.25|304.65|305.25|304.65|305.15|304.55|0
1681338300000|2023-04-12 22:25:00|305.15|304.55|305.25|304.65|305.25|304.65|305.15|304.55|0
1681338600000|2023-04-12 22:30:00|305.15|304.55|305.15|304.55|305.15|304.55|305.15|304.55|0
1681339200000|2023-04-12 22:40:00|305.05|304.45|305.05|304.45|305.05|304.45|305.05|304.45|0
1681340400000|2023-04-12 23:00:00|305.15|304.55|305.15|304.55|305.15|304.55|305.05|304.45|0
1681340700000|2023-04-12 23:05:00|305.05|304.45|305.05|304.45|305.15|304.55|305.05|304.45|0
1681341000000|2023-04-12 23:10:00|305.15|304.55|305.05|304.45|305.15|304.55|305.05|304.45|0
1681341600000|2023-04-12 23:20:00|305.15|304.55|305.15|304.55|305.15|304.55|305.15|304.55|0
1681341900000|2023-04-12 23:25:00|305.05|304.45|305.05|304.45|305.15|304.55|305.05|304.45|0
1681342200000|2023-04-12 23:30:00|305.15|304.55|305.05|304.45|305.15|304.55|305.05|304.45|0
1681342500000|2023-04-12 23:35:00|305.15|304.55|305.05|304.45|305.15|304.55|305.05|304.45|0
1681343700000|2023-04-12 23:55:00|304.95|304.35|305.05|304.45|305.05|304.45|304.95|304.35|0
1681344300000|2023-04-13 00:05:00|305.15|304.55|305.15|304.55|305.15|304.55|305.05|304.45|0
1681344600000|2023-04-13 00:10:00|305.05|304.45|305.15|304.55|305.15|304.55|305.05|304.45|0
1681344900000|2023-04-13 00:15:00|305.05|304.45|305.15|304.55|305.15|304.55|305.05|304.45|0
1681345800000|2023-04-13 00:30:00|305.2|304.9|305.5|305.35|305.6|305.4|305.1|304.9|411
1681346100000|2023-04-13 00:35:00|305.55|305.4|305.55|305.35|305.65|305.5|305.5|305.35|104
1681346400000|2023-04-13 00:40:00|305.5|305.3|305.55|305.4|305.6|305.45|305.45|305.3|130
1681346700000|2023-04-13 00:45:00|305.5|305.35|305.6|305.45|305.65|305.5|305.45|305.3|186
1681347000000|2023-04-13 00:50:00|305.55|305.4|305.65|305.5|305.75|305.6|305.5|305.35|195
1681347300000|2023-04-13 00:55:00|305.7|305.55|305.7|305.5|305.7|305.55|305.6|305.45|172
1681347600000|2023-04-13 01:00:00|305.3|305.15|305.45|305.3|305.65|305.5|305.3|305.15|619
1681347900000|2023-04-13 01:05:00|305.5|305.35|305.55|305.4|305.6|305.45|305.4|305.25|252
1681348200000|2023-04-13 01:10:00|305.5|305.35|305.65|305.5|305.8|305.65|305.5|305.35|394
1681348500000|2023-04-13 01:15:00|305.6|305.45|305.55|305.4|305.65|305.5|305.25|305.1|460
1681348800000|2023-04-13 01:20:00|305.6|305.45|305.6|305.45|305.65|305.45|305.3|305.15|234
1681349100000|2023-04-13 01:25:00|305.65|305.5|305.5|305.35|305.65|305.5|305.5|305.35|112
1681349400000|2023-04-13 01:30:00|305.55|305.4|305.6|305.45|305.75|305.6|305.35|305.2|478
1681349700000|2023-04-13 01:35:00|305.55|305.4|305.7|305.55|305.75|305.55|305.55|305.35|257
1681350000000|2023-04-13 01:40:00|305.75|305.6|305.55|305.4|305.75|305.6|305.55|305.35|114
1681350300000|2023-04-13 01:45:00|305.6|305.45|305.6|305.45|305.65|305.5|305.5|305.35|143
1681350600000|2023-04-13 01:50:00|305.65|305.4|305.65|305.5|305.7|305.55|305.6|305.4|198
1681350900000|2023-04-13 01:55:00|305.7|305.55|305.85|305.7|305.85|305.7|305.65|305.5|221
1681351200000|2023-04-13 02:00:00|305.8|305.65|305.75|305.6|305.95|305.8|305.75|305.6|207
1681351500000|2023-04-13 02:05:00|305.7|305.55|305.8|305.65|305.85|305.7|305.65|305.5|165
1681351800000|2023-04-13 02:10:00|305.85|305.7|305.9|305.7|305.9|305.75|305.8|305.65|60
1681352100000|2023-04-13 02:15:00|305.85|305.75|305.85|305.7|305.95|305.8|305.75|305.6|189
1681352400000|2023-04-13 02:20:00|305.8|305.65|305.85|305.7|305.85|305.7|305.75|305.6|74
1681352700000|2023-04-13 02:25:00|305.8|305.65|305.85|305.7|305.9|305.75|305.8|305.65|66
1681353000000|2023-04-13 02:30:00|305.9|305.75|306.05|305.9|306.1|305.95|305.85|305.7|228
1681353300000|2023-04-13 02:35:00|306|305.85|306.35|306.2|306.4|306.25|306|305.85|247
1681353600000|2023-04-13 02:40:00|306.4|306.25|306.25|306.1|306.4|306.25|306.25|306.1|111
1681353900000|2023-04-13 02:45:00|306.3|306.15|306.15|306|306.35|306.2|306.15|306|130
1681354200000|2023-04-13 02:50:00|306.2|306.05|306.2|306.05|306.2|306.05|306.1|305.95|49
1681354500000|2023-04-13 02:55:00|306.15|306|306.15|305.95|306.15|306|306.1|305.95|97
1681354800000|2023-04-13 03:00:00|306.1|306|306|305.85|306.15|306|305.95|305.8|128
1681355100000|2023-04-13 03:05:00|305.95|305.8|305.8|305.65|306|305.85|305.8|305.65|90
1681355400000|2023-04-13 03:10:00|305.85|305.7|305.93|305.78|306.03|305.88|305.8|305.65|170
1681355700000|2023-04-13 03:15:00|305.98|305.83|305.88|305.73|305.98|305.83|305.83|305.68|87
1681356000000|2023-04-13 03:20:00|305.83|305.68|305.78|305.63|305.83|305.68|305.63|305.43|165
1681356300000|2023-04-13 03:25:00|305.83|305.68|305.68|305.53|305.83|305.68|305.68|305.53|30
1681356600000|2023-04-13 03:30:00|305.73|305.58|305.73|305.58|305.73|305.58|305.68|305.53|73
1681356900000|2023-04-13 03:35:00|305.83|305.68|305.78|305.63|305.83|305.68|305.73|305.58|126
1681357200000|2023-04-13 03:40:00|305.73|305.58|305.63|305.48|305.73|305.58|305.63|305.48|31
1681357500000|2023-04-13 03:45:00|305.73|305.58|305.63|305.48|305.73|305.58|305.63|305.48|37
1681357800000|2023-04-13 03:50:00|305.73|305.58|305.73|305.58|305.83|305.63|305.73|305.53|64
1681358100000|2023-04-13 03:55:00|305.78|305.63|305.73|305.58|305.83|305.68|305.73|305.58|71
1681358400000|2023-04-13 04:00:00|305.78|305.63|305.73|305.58|305.78|305.63|305.73|305.53|30
1681358700000|2023-04-13 04:05:00|305.78|305.63|305.88|305.73|305.88|305.73|305.78|305.63|47
1681359000000|2023-04-13 04:10:00|305.93|305.78|305.93|305.78|305.98|305.83|305.93|305.78|107
1681359300000|2023-04-13 04:15:00|305.98|305.83|306.08|305.93|306.08|305.93|305.98|305.83|68
1681359600000|2023-04-13 04:20:00|306.13|305.98|306.03|305.83|306.13|305.98|306.03|305.83|68
1681359900000|2023-04-13 04:25:00|306.08|305.88|305.98|305.83|306.08|305.93|305.98|305.83|40
1681360200000|2023-04-13 04:30:00|306.03|305.88|305.93|305.78|306.03|305.88|305.93|305.78|29
1681360500000|2023-04-13 04:35:00|305.98|305.83|305.93|305.78|305.98|305.83|305.93|305.73|55
1681360800000|2023-04-13 04:40:00|305.98|305.83|306.08|305.93|306.08|305.93|305.98|305.83|59
1681361100000|2023-04-13 04:45:00|306.13|305.98|306.13|305.98|306.13|305.98|306.08|305.93|76
1681361400000|2023-04-13 04:50:00|306.08|305.93|306.18|306.03|306.18|306.03|306.08|305.93|77
1681361700000|2023-04-13 04:55:00|306.13|305.98|306.18|306.03|306.18|306.03|306.13|305.98|55
1681362000000|2023-04-13 05:00:00|306.13|305.98|306.13|305.98|306.23|306.08|306.03|305.88|263
1681362300000|2023-04-13 05:05:00|306.23|306.03|306.38|306.23|306.43|306.28|306.18|306.03|258
1681362600000|2023-04-13 05:10:00|306.43|306.28|306.28|306.13|306.48|306.33|306.23|306.08|134
1681362900000|2023-04-13 05:15:00|306.33|306.18|306.28|306.13|306.33|306.18|306.18|306.03|87
1681363200000|2023-04-13 05:20:00|306.23|306.08|306.28|306.13|306.28|306.13|306.18|306.03|67
1681363500000|2023-04-13 05:25:00|306.23|306.08|306.23|306.08|306.28|306.13|306.23|306.08|61
1681363800000|2023-04-13 05:30:00|306.28|306.13|306.13|305.98|306.28|306.13|306.13|305.98|64
1681364100000|2023-04-13 05:35:00|306.18|306.03|306.13|305.98|306.18|306.03|306.08|305.93|108
1681364400000|2023-04-13 05:40:00|306.08|305.93|306.08|305.93|306.13|305.98|306.03|305.88|66
1681364700000|2023-04-13 05:45:00|306.03|305.88|306.08|305.93|306.18|306.03|306.03|305.88|68
1681365000000|2023-04-13 05:50:00|306.03|305.88|306.13|305.93|306.13|305.93|305.98|305.83|60
1681365300000|2023-04-13 05:55:00|306.08|305.98|306.13|305.98|306.13|305.98|306.03|305.88|49
1681365600000|2023-04-13 06:00:00|306.08|305.93|306.18|306.03|306.23|306.03|306.08|305.93|70
1681365900000|2023-04-13 06:05:00|306.13|305.98|306.18|306.03|306.18|306.03|306.13|305.98|63
1681366200000|2023-04-13 06:10:00|306.23|306.08|306.28|306.13|306.28|306.13|306.18|306.03|53
1681366500000|2023-04-13 06:15:00|306.33|306.18|306.28|306.13|306.33|306.18|306.18|306.03|113
1681366800000|2023-04-13 06:20:00|306.33|306.18|306.43|306.28|306.48|306.33|306.33|306.18|142
1681367100000|2023-04-13 06:25:00|306.48|306.33|306.48|306.33|306.53|306.38|306.48|306.33|59
1681367400000|2023-04-13 06:30:00|306.53|306.38|306.33|306.18|306.58|306.43|306.33|306.18|114
1681367700000|2023-04-13 06:35:00|306.38|306.23|306.38|306.23|306.53|306.33|306.38|306.23|134
1681368000000|2023-04-13 06:40:00|306.43|306.28|306.53|306.38|306.53|306.38|306.43|306.28|59
1681368300000|2023-04-13 06:45:00|306.58|306.43|306.48|306.33|306.58|306.43|306.48|306.33|74
1681368600000|2023-04-13 06:50:00|306.53|306.38|306.48|306.33|306.58|306.43|306.48|306.33|85
1681368900000|2023-04-13 06:55:00|306.53|306.38|306.48|306.33|306.53|306.38|306.48|306.28|94
1681369200000|2023-04-13 07:00:00|306.43|306.28|306.68|306.53|306.73|306.53|306.33|306.18|190
1681369500000|2023-04-13 07:05:00|306.63|306.48|306.88|306.73|306.88|306.73|306.63|306.48|239
1681369800000|2023-04-13 07:10:00|306.83|306.68|307.08|306.88|307.08|306.93|306.78|306.63|296
1681370100000|2023-04-13 07:15:00|307.03|306.93|307.08|306.93|307.18|307.03|306.88|306.73|171
1681370400000|2023-04-13 07:20:00|307.03|306.88|307.18|307.03|307.18|307.03|306.98|306.78|232
1681370700000|2023-04-13 07:25:00|307.23|307.08|307.33|307.18|307.33|307.18|307.18|307.03|290
1681371000000|2023-04-13 07:30:00|307.28|307.13|307.23|307.08|307.43|307.23|307.23|307.08|257
1681371300000|2023-04-13 07:35:00|307.18|307.03|307.08|306.88|307.18|307.03|306.98|306.83|167
1681371600000|2023-04-13 07:40:00|307.03|306.93|307.03|306.88|307.13|306.98|307.03|306.88|122
1681371900000|2023-04-13 07:45:00|307.08|306.93|307.03|306.88|307.18|307.03|306.98|306.83|236
1681372200000|2023-04-13 07:50:00|306.98|306.83|306.93|306.78|307.03|306.88|306.83|306.68|170
1681372500000|2023-04-13 07:55:00|306.98|306.83|307.03|306.88|307.03|306.88|306.93|306.78|110
1681372800000|2023-04-13 08:00:00|306.98|306.83|307.23|307.08|307.28|307.13|306.98|306.83|264
1681373100000|2023-04-13 08:05:00|307.28|307.13|306.93|306.78|307.28|307.13|306.83|306.68|214
1681373400000|2023-04-13 08:10:00|306.98|306.83|306.83|306.68|306.98|306.83|306.83|306.68|48
1681373700000|2023-04-13 08:15:00|306.78|306.63|306.78|306.63|306.83|306.68|306.73|306.58|78
1681374000000|2023-04-13 08:20:00|306.83|306.68|306.83|306.68|306.88|306.73|306.73|306.58|98
1681374300000|2023-04-13 08:25:00|306.78|306.63|306.78|306.58|306.88|306.73|306.73|306.53|98
1681374600000|2023-04-13 08:30:00|306.73|306.63|306.73|306.58|306.83|306.68|306.73|306.58|83
1681374900000|2023-04-13 08:35:00|306.78|306.63|306.83|306.68|306.88|306.68|306.73|306.58|164
1681375200000|2023-04-13 08:40:00|306.78|306.63|306.98|306.83|307.03|306.88|306.78|306.63|133
1681375500000|2023-04-13 08:45:00|306.93|306.78|306.83|306.68|306.93|306.78|306.78|306.63|143
1681375800000|2023-04-13 08:50:00|306.78|306.63|306.78|306.63|306.88|306.73|306.78|306.63|131
1681376100000|2023-04-13 08:55:00|306.73|306.58|306.73|306.58|306.78|306.63|306.58|306.43|164
1681376400000|2023-04-13 09:00:00|306.78|306.63|306.53|306.38|306.83|306.63|306.43|306.28|561
1681376700000|2023-04-13 09:05:00|306.58|306.43|306.63|306.48|306.68|306.48|306.48|306.33|247
1681377000000|2023-04-13 09:10:00|306.58|306.43|306.68|306.53|306.68|306.53|306.58|306.43|68
1681377300000|2023-04-13 09:15:00|306.73|306.58|306.83|306.58|306.88|306.73|306.68|306.58|23
1681377600000|2023-04-13 09:20:00|307.08|306.48|307.28|306.68|307.28|306.68|307.08|306.48|0
1681377900000|2023-04-13 09:25:00|307.18|306.58|307.18|306.58|307.28|306.68|307.18|306.58|9
1681378200000|2023-04-13 09:30:00|307.08|306.48|307.08|306.48|307.08|306.48|307.08|306.48|0
1681378500000|2023-04-13 09:35:00|307.18|306.58|307.08|306.48|307.18|306.58|307.08|306.48|0
1681378800000|2023-04-13 09:40:00|306.98|306.38|306.98|306.38|306.98|306.38|306.98|306.38|0
1681379400000|2023-04-13 09:50:00|306.93|306.68|306.93|306.73|306.93|306.78|306.73|306.58|19
1681379700000|2023-04-13 09:55:00|306.98|306.78|306.93|306.78|306.98|306.83|306.93|306.73|12
1681380000000|2023-04-13 10:00:00|306.98|306.73|306.88|306.68|306.98|306.73|306.83|306.68|3
1681380300000|2023-04-13 10:05:00|306.83|306.73|306.93|306.73|306.93|306.73|306.83|306.68|5
1681380600000|2023-04-13 10:10:00|306.88|306.68|306.83|306.68|306.93|306.73|306.83|306.63|10
1681380900000|2023-04-13 10:15:00|306.78|306.63|306.88|306.68|306.93|306.73|306.78|306.63|32
1681381200000|2023-04-13 10:20:00|306.83|306.73|306.83|306.63|306.88|306.73|306.83|306.63|5
1681381500000|2023-04-13 10:25:00|306.78|306.68|306.93|306.73|306.93|306.73|306.78|306.63|5
1681381800000|2023-04-13 10:30:00|306.98|306.78|306.88|306.73|306.98|306.78|306.88|306.68|19
1681382100000|2023-04-13 10:35:00|306.93|306.68|306.93|306.78|306.93|306.78|306.88|306.68|10
1681382400000|2023-04-13 10:40:00|306.88|306.73|306.88|306.73|306.93|306.78|306.88|306.73|11
1681382700000|2023-04-13 10:45:00|306.83|306.68|306.78|306.63|306.88|306.73|306.78|306.63|14
1681383000000|2023-04-13 10:50:00|306.83|306.58|306.73|306.53|306.83|306.58|306.68|306.53|5
1681383300000|2023-04-13 10:55:00|306.78|306.58|306.78|306.58|306.78|306.63|306.78|306.53|2
1681383600000|2023-04-13 11:00:00|306.73|306.53|306.73|306.58|306.78|306.58|306.68|306.53|3
1681383900000|2023-04-13 11:05:00|306.68|306.53|306.73|306.53|306.73|306.58|306.68|306.53|2
1681384200000|2023-04-13 11:10:00|306.78|306.58|306.78|306.58|306.83|306.58|306.73|306.58|0
1681384500000|2023-04-13 11:15:00|306.83|306.63|306.73|306.58|306.83|306.63|306.68|306.53|37
1681384800000|2023-04-13 11:20:00|306.78|306.53|306.63|306.48|306.78|306.53|306.63|306.48|35
1681385100000|2023-04-13 11:25:00|306.68|306.53|306.58|306.43|306.73|306.53|306.58|306.43|39
1681385400000|2023-04-13 11:30:00|306.63|306.48|306.73|306.58|306.73|306.58|306.58|306.43|43
1681385700000|2023-04-13 11:35:00|306.68|306.53|306.68|306.53|306.73|306.58|306.68|306.53|34
1681386000000|2023-04-13 11:40:00|306.63|306.48|306.58|306.43|306.73|306.53|306.58|306.38|45
1681386300000|2023-04-13 11:45:00|306.53|306.38|306.63|306.48|306.63|306.48|306.53|306.38|4
1681386600000|2023-04-13 11:50:00|306.68|306.43|306.58|306.43|306.68|306.53|306.58|306.43|4
1681386900000|2023-04-13 11:55:00|306.53|306.38|306.58|306.43|306.58|306.43|306.48|306.33|7
1681387200000|2023-04-13 12:00:00|306.53|306.38|306.53|306.38|306.53|306.38|306.48|306.33|1
1681387500000|2023-04-13 12:05:00|306.58|306.43|306.63|306.48|306.63|306.48|306.53|306.38|10
1681387800000|2023-04-13 12:10:00|306.68|306.43|306.58|306.43|306.68|306.43|306.58|306.43|6
1681388100000|2023-04-13 12:15:00|306.63|306.48|306.63|306.48|306.68|306.48|306.58|306.48|12
1681388400000|2023-04-13 12:20:00|306.68|306.53|306.63|306.48|306.68|306.53|306.63|306.48|11
1681388700000|2023-04-13 12:25:00|306.68|306.53|306.63|306.48|306.68|306.53|306.63|306.43|22
1681389000000|2023-04-13 12:30:00|306.58|306.43|306.73|306.53|307.03|306.83|306.58|306.38|116
1681389300000|2023-04-13 12:35:00|306.68|306.58|306.68|306.53|306.78|306.63|306.63|306.48|17
1681389600000|2023-04-13 12:40:00|306.73|306.58|306.78|306.63|306.83|306.68|306.68|306.53|9
1681389900000|2023-04-13 12:45:00|306.83|306.68|306.98|306.83|307.03|306.88|306.78|306.58|43
1681390200000|2023-04-13 12:50:00|307.03|306.78|307.13|306.93|307.13|306.98|306.93|306.78|50
1681390500000|2023-04-13 12:55:00|307.08|306.98|307.13|306.98|307.13|306.98|307.03|306.88|11
1681390800000|2023-04-13 13:00:00|307.18|307.03|307.28|307.13|307.33|307.18|307.18|307.03|24
1681391100000|2023-04-13 13:05:00|307.23|307.08|307.23|307.08|307.28|307.13|307.18|307.03|21
1681391400000|2023-04-13 13:10:00|307.18|307.03|307.13|306.93|307.23|307.03|307.03|306.88|11
1681391700000|2023-04-13 13:15:00|307.08|306.98|307.03|306.88|307.08|306.98|306.98|306.78|3
1681392000000|2023-04-13 13:20:00|307.08||307.03||307.08||307.03||1
1681392300000|2023-04-13 13:25:00|307.08|306.93|307.18|307.03|307.18|307.03|307.03|306.83|27
1681392600000|2023-04-13 13:30:00|307.13|306.98|307.68|307.48|307.73|307.58|307.08|306.88|248
1681392900000|2023-04-13 13:35:00|307.63|307.53|307.88|307.73|308.03|307.88|307.43|307.28|156
1681393200000|2023-04-13 13:40:00|307.83|307.68|307.93|307.78|308.13|307.98|307.83|307.63|66
1681393500000|2023-04-13 13:45:00|307.98|307.83|308.03|307.83|308.08|307.93|307.88|307.73|23
1681393800000|2023-04-13 13:50:00|307.98|307.88|307.88|307.68|308.13|307.93|307.83|307.63|21
1681394100000|2023-04-13 13:55:00|307.83|307.63|307.83|307.68|307.93|307.73|307.63|307.48|18
1681394400000|2023-04-13 14:00:00|307.88|307.73|307.73|307.53|307.88|307.73|307.58|307.43|24
1681394700000|2023-04-13 14:05:00|307.78|307.58|307.98|307.78|308.08|307.93|307.68|307.53|85
1681395000000|2023-04-13 14:10:00|307.93|307.73|308.18|308.03|308.23|308.08|307.83|307.68|57
1681395300000|2023-04-13 14:15:00|308.23|308.08|308.43|308.28|308.43|308.28|308.13|307.93|63
1681395600000|2023-04-13 14:20:00|308.38|308.23|308.33|308.13|308.43|308.28|308.23|308.03|28
1681395900000|2023-04-13 14:25:00|308.28|308.18|308.28|308.13|308.33|308.18|308.23|308.08|20
1681396200000|2023-04-13 14:30:00|308.33|308.18|308.28|308.13|308.33|308.18|308.08|307.93|25
1681396500000|2023-04-13 14:35:00|308.33|308.18|308.18|308.03|308.33|308.18|308.18|307.98|38
1681396800000|2023-04-13 14:40:00|308.13|307.98|308.13|307.98|308.18|308.03|307.98|307.83|27
1681397100000|2023-04-13 14:45:00|308.18|307.93|308.18|308.03|308.18|308.03|308.18|307.93|12
1681397400000|2023-04-13 14:50:00|308.23|308.08|308.38|308.18|308.38|308.23|308.18|307.98|52
1681397700000|2023-04-13 14:55:00|308.33|308.23|308.23|308.03|308.43|308.23|308.18|308.03|38
1681398000000|2023-04-13 15:00:00|308.28|308.08|308.48|308.33|308.48|308.33|308.28|308.08|16
1681398300000|2023-04-13 15:05:00|308.53|308.38|308.58|308.38|308.63|308.43|308.38|308.23|79
1681398600000|2023-04-13 15:10:00|308.53|308.43|308.43|308.23|308.58|308.43|308.38|308.23|72
1681398900000|2023-04-13 15:15:00|308.38|308.28|308.33|308.18|308.48|308.28|308.33|308.13|31
1681399200000|2023-04-13 15:20:00|308.38|308.23|308.28|308.08|308.43|308.28|308.23|308.08|21
1681399500000|2023-04-13 15:25:00|308.23|308.13|308.28|308.13|308.33|308.18|308.23|308.08|32
1681399800000|2023-04-13 15:30:00|308.33|308.18|308.28|308.13|308.43|308.28|308.28|308.13|31
1681400100000|2023-04-13 15:35:00|308.33|308.18|308.43|308.23|308.43|308.28|308.28|308.13|3
1681400400000|2023-04-13 15:40:00|308.48|308.28|308.43|308.28|308.48|308.33|308.38|308.23|13
1681400700000|2023-04-13 15:45:00|308.48|308.33|308.48|308.28|308.58|308.43|308.43|308.23|16
1681401000000|2023-04-13 15:50:00|308.43|308.23|308.43|308.23|308.53|308.33|308.38|308.18|5
1681401300000|2023-04-13 15:55:00|308.38|308.28|308.63|308.48|308.63|308.48|308.38|308.28|10
1681401600000|2023-04-13 16:00:00|308.68|308.53|308.78|308.58|308.83|308.68|308.68|308.48|16
1681401900000|2023-04-13 16:05:00|308.83|308.63|308.88|308.73|309.13|308.98|308.83|308.58|274
1681402200000|2023-04-13 16:10:00|308.83|308.68|308.78|308.58|308.88|308.73|308.78|308.58|24
1681402500000|2023-04-13 16:15:00|308.83|308.63|308.83|308.68|308.88|308.73|308.83|308.63|4
1681402800000|2023-04-13 16:20:00|308.78|308.63|308.83|308.63|308.83|308.68|308.73|308.53|9
1681403100000|2023-04-13 16:25:00|308.78|308.58|308.78|308.58|308.83|308.63|308.73|308.53|12
1681403400000|2023-04-13 16:30:00|308.73|308.53|308.68|308.48|308.78|308.53|308.63|308.48|12
1681403700000|2023-04-13 16:35:00|308.63|308.43|308.53|308.33|308.68|308.48|308.53|308.33|41
1681404000000|2023-04-13 16:40:00|308.48|308.28|308.53|308.38|308.58|308.38|308.38|308.23|54
1681404300000|2023-04-13 16:45:00|308.58|308.43|308.63|308.43|308.63|308.43|308.53|308.38|3
1681404600000|2023-04-13 16:50:00|308.68|308.48|308.58|308.43|308.68|308.53|308.53|308.38|10
1681404900000|2023-04-13 16:55:00|308.53|308.38|308.73|308.53|308.73|308.58|308.53|308.38|17
1681405200000|2023-04-13 17:00:00|308.78|308.58|308.68|308.48|308.78|308.58|308.58|308.38|8
1681405500000|2023-04-13 17:05:00|308.73|308.53|308.73|308.58|308.83|308.63|308.68|308.53|44
1681405800000|2023-04-13 17:10:00|308.78|308.53|308.78|308.63|308.93|308.73|308.73|308.53|52
1681406100000|2023-04-13 17:15:00|308.73|308.58|308.83|308.63|308.83|308.68|308.73|308.53|8
1681406400000|2023-04-13 17:20:00|308.78|308.68|308.73|308.53|308.83|308.68|308.68|308.48|3
1681406700000|2023-04-13 17:25:00|308.78|308.58|308.73|308.53|308.78|308.58|308.68|308.53|7
1681407000000|2023-04-13 17:30:00|308.68|308.58|308.68|308.48|308.73|308.58|308.63|308.43|8
1681407300000|2023-04-13 17:35:00|308.63|308.43|308.78|308.58|308.78|308.58|308.63|308.43|11
1681407600000|2023-04-13 17:40:00|308.73|308.63|308.83|308.63|308.83|308.68|308.73|308.58|10
1681407900000|2023-04-13 17:45:00|308.88|308.68|308.88|308.73|308.93|308.78|308.83|308.68|17
1681408200000|2023-04-13 17:50:00|308.93|308.78|308.93|308.78|308.98|308.78|308.88|308.73|24
1681408500000|2023-04-13 17:55:00|308.88|308.73|308.98|308.78|309.03|308.88|308.83|308.63|71
1681408800000|2023-04-13 18:00:00|309.03|308.83|308.93|308.78|309.03|308.88|308.88|308.73|93
1681409100000|2023-04-13 18:05:00|308.98|308.73|308.88|308.68|308.98|308.73|308.83|308.68|7
1681409400000|2023-04-13 18:10:00|308.93|308.73|308.88|308.68|308.93|308.73|308.83|308.68|4
1681409700000|2023-04-13 18:15:00|308.93|308.73|308.88|308.68|308.93|308.78|308.83|308.68|8
1681410000000|2023-04-13 18:20:00|308.83|308.73|308.88|308.73|308.93|308.78|308.78|308.58|20
1681410300000|2023-04-13 18:25:00|308.83|308.68|308.83|308.63|308.88|308.73|308.83|308.63|7
1681410600000|2023-04-13 18:30:00|308.78|308.68|308.73|308.58|308.78|308.68|308.73|308.58|4
1681410900000|2023-04-13 18:35:00|308.68|308.53|308.73|308.58|308.83|308.63|308.68|308.53|7
1681411200000|2023-04-13 18:40:00|308.68|308.53|308.73|308.58|308.78|308.63|308.68|308.53|17
1681411500000|2023-04-13 18:45:00|308.78|308.63|308.73|308.53|308.83|308.68|308.73|308.53|9
1681411800000|2023-04-13 18:50:00|308.68|308.58|308.73|308.58|308.73|308.58|308.63|308.43|1
1681412100000|2023-04-13 18:55:00|308.78|308.63|308.78|308.63|308.83|308.63|308.78|308.58|15
1681412400000|2023-04-13 19:00:00|308.83|308.68|308.78|308.63|308.83|308.68|308.73|308.58|5
1681412700000|2023-04-13 19:05:00|308.83|308.68|308.93|308.73|308.98|308.78|308.78|308.68|13
1681413000000|2023-04-13 19:10:00|308.88|308.68|308.83|308.63|308.93|308.73|308.83|308.63|9
1681413300000|2023-04-13 19:15:00|308.78|308.58|308.73|308.58|308.78|308.58|308.68|308.48|11
1681413600000|2023-04-13 19:20:00|308.78|308.53|308.73|308.53|308.88|308.68|308.68|308.53|6
1681413900000|2023-04-13 19:25:00|308.68|308.48|308.78|308.63|308.78|308.63|308.68|308.48|4
1681414200000|2023-04-13 19:30:00|308.83|308.58|308.83|308.68|308.83|308.68|308.78|308.58|2
1681414500000|2023-04-13 19:35:00|308.78|308.63|308.73|308.53|308.83|308.68|308.73|308.53|7
1681414800000|2023-04-13 19:40:00|308.78|308.58|308.83|308.68|308.83|308.68|308.73|308.58|9
1681415100000|2023-04-13 19:45:00|308.78|308.63|308.83|308.63|308.93|308.73|308.78|308.63|19
1681415400000|2023-04-13 19:50:00|308.78|308.68|308.73|308.53|308.88|308.68|308.73|308.53|27
1681415700000|2023-04-13 19:55:00|308.68|308.48|308.73|308.53|308.73|308.58|308.63|308.48|8
1681416000000|2023-04-13 20:00:00|308.68|308.48|308.63|308.48|308.68|308.48|308.63|308.48|0
1681416600000|2023-04-13 20:10:00|308.68|308.53|308.68|308.53|308.68|308.53|308.63|308.48|9
1681416900000|2023-04-13 20:15:00|308.73|308.58|308.73|308.58|308.73|308.58|308.73|308.53|3
1681417500000|2023-04-13 20:25:00|308.68|308.53|308.73|308.58|308.73|308.58|308.68|308.53|2
1681417800000|2023-04-13 20:30:00|308.68|308.53|308.63|308.48|308.73|308.53|308.63|308.48|1
1681418100000|2023-04-13 20:35:00|308.68||308.68||308.68||308.63||0
1681418400000|2023-04-13 20:40:00|308.63|308.43|308.58|308.38|308.68|308.43|308.58|308.33|14
1681418700000|2023-04-13 20:45:00|308.63|308.43|308.58|308.43|308.68|308.48|308.53|308.33|8
1681419000000|2023-04-13 20:50:00|308.63|308.48|308.68|308.48|308.73|308.53|308.58|308.43|10
1681419300000|2023-04-13 20:55:00|308.63|308.43|308.78|308.53|308.78|308.53|308.63|308.43|8
1681419600000|2023-04-13 21:00:00|308.83|308.48|308.88|308.28|308.88|308.48|308.83|308.28|0
1681420200000|2023-04-13 21:10:00|||||||||1
1681420500000|2023-04-13 21:15:00|308.98|308.38|308.88|308.28|308.98|308.38|308.88|308.28|0
1681422300000|2023-04-13 21:45:00|308.78|308.18|308.78|308.18|308.78|308.18|308.78|308.18|0
1681423200000|2023-04-13 22:00:00|308.68|308.08|308.78|308.18|308.78|308.18|308.68|308.08|0
1681424100000|2023-04-13 22:15:00|308.88|308.28|308.78|308.18|308.88|308.28|308.78|308.18|0
1681424400000|2023-04-13 22:20:00|308.88|308.28|308.88|308.28|308.88|308.28|308.78|308.18|0
1681424700000|2023-04-13 22:25:00|308.78|308.18|308.78|308.18|308.88|308.28|308.78|308.18|0
1681425000000|2023-04-13 22:30:00|308.88|308.28|308.78|308.18|308.88|308.28|308.78|308.18|0
1681425300000|2023-04-13 22:35:00|308.88|308.28|308.88|308.28|308.88|308.28|308.78|308.18|0
1681426200000|2023-04-13 22:50:00|308.98|308.38|308.88|308.28|308.98|308.38|308.88|308.28|0
1681427100000|2023-04-13 23:05:00|308.98|308.38|308.88|308.28|308.98|308.38|308.88|308.28|0
1681428300000|2023-04-13 23:25:00|308.78|308.18|308.78|308.18|308.88|308.28|308.78|308.18|0
1681428600000|2023-04-13 23:30:00|308.88|308.28|308.88|308.28|308.88|308.28|308.78|308.18|0
1681428900000|2023-04-13 23:35:00|308.78|308.18|308.88|308.28|308.88|308.28|308.78|308.18|0
1681429200000|2023-04-13 23:40:00|308.78|308.18|308.78|308.18|308.88|308.28|308.78|308.18|0
1681430100000|2023-04-13 23:55:00|308.88|308.28|308.88|308.28|308.88|308.28|308.78|308.18|0
1681430400000|2023-04-14 00:00:00|308.78|308.18|308.88|308.28|308.88|308.28|308.78|308.18|0
1681430700000|2023-04-14 00:05:00|308.78|308.18|308.78|308.18|308.78|308.18|308.78|308.18|0
1681431000000|2023-04-14 00:10:00|308.88|308.28|308.88|308.28|308.88|308.28|308.78|308.18|0
1681431900000|2023-04-14 00:25:00|308.98|308.38|308.98|308.38|308.98|308.38|308.88|308.28|0
1681432200000|2023-04-14 00:30:00|309.08|308.83|309.18|309.03|309.33|309.18|309.03|308.83|424
1681432500000|2023-04-14 00:35:00|309.23|308.98|309.03|308.88|309.23|309.08|308.98|308.83|126
1681432800000|2023-04-14 00:40:00|309.08|308.93|309.13|308.98|309.18|309.03|309.03|308.88|188
1681433100000|2023-04-14 00:45:00|308.98|308.83|309.18|309.03|309.18|309.03|308.98|308.83|129
1681433400000|2023-04-14 00:50:00|309.23|309.08|309.18|309.03|309.28|309.13|309.18|308.98|271
1681433700000|2023-04-14 00:55:00|309.23|309.08|309.18|309.03|309.28|309.08|309.08|308.88|135
1681434000000|2023-04-14 01:00:00|308.83|308.68|309.03|308.88|309.33|309.18|308.83|308.68|802
1681434300000|2023-04-14 01:05:00|309.08|308.93|308.98|308.83|309.13|308.93|308.88|308.73|264
1681434600000|2023-04-14 01:10:00|309.03|308.88|309.08|308.93|309.13|308.98|309.03|308.83|211
1681434900000|2023-04-14 01:15:00|309.18|309.03|309.33|309.13|309.43|309.28|309.13|308.98|460
1681435200000|2023-04-14 01:20:00|309.28|309.18|309.08|308.93|309.38|309.23|308.98|308.83|242
1681435500000|2023-04-14 01:25:00|309.03|308.83|308.73|308.58|309.03|308.88|308.73|308.58|106
1681435800000|2023-04-14 01:30:00|308.78|308.63|308.88|308.73|309.03|308.88|308.78|308.63|247
1681436100000|2023-04-14 01:35:00|308.83|308.68|308.98|308.83|309.18|308.98|308.83|308.68|354
1681436400000|2023-04-14 01:40:00|309.03|308.88|308.93|308.78|309.03|308.88|308.73|308.58|205
1681436700000|2023-04-14 01:45:00|308.88|308.73|309.03|308.88|309.13|308.93|308.88|308.73|174
1681437000000|2023-04-14 01:50:00|309.08|308.93|309.43|309.28|309.58|309.38|309.08|308.93|244
1681437300000|2023-04-14 01:55:00|309.48|309.23|309.38|309.23|309.53|309.38|309.33|309.18|173
1681437600000|2023-04-14 02:00:00|309.43|309.28|309.63|309.48|309.63|309.48|309.43|309.28|346
1681437900000|2023-04-14 02:05:00|309.53|309.38|309.73|309.58|309.83|309.68|309.53|309.33|219
1681438200000|2023-04-14 02:10:00|309.68|309.53|309.58|309.43|309.73|309.53|309.53|309.38|239
1681438500000|2023-04-14 02:15:00|309.63|309.48|309.53|309.38|309.63|309.48|309.48|309.33|158
1681438800000|2023-04-14 02:20:00|309.48|309.33|309.48|309.33|309.58|309.38|309.43|309.28|135
1681439100000|2023-04-14 02:25:00|309.53|309.38|309.63|309.48|309.68|309.53|309.48|309.33|226
1681439400000|2023-04-14 02:30:00|309.68|309.53|309.67|309.52|309.77|309.62|309.57|309.42|213
1681439700000|2023-04-14 02:35:00|309.62|309.47|309.57|309.42|309.62|309.47|309.52|309.32|123
1681440000000|2023-04-14 02:40:00|309.52|309.37|309.32|309.17|309.52|309.37|309.32|309.17|151
1681440300000|2023-04-14 02:45:00|309.37|309.22|309.37|309.22|309.42|309.27|309.27|309.12|95
1681440600000|2023-04-14 02:50:00|309.32|309.17|309.27|309.12|309.37|309.22|309.22|309.07|142
1681440900000|2023-04-14 02:55:00|309.22|309.07|309.12|308.97|309.27|309.12|309.07|308.92|102
1681441200000|2023-04-14 03:00:00|309.02|308.87|308.57|308.42|309.02|308.87|308.52|308.37|213
1681441500000|2023-04-14 03:05:00|308.52|308.37|308.42|308.27|308.62|308.47|308.42|308.22|132
1681441800000|2023-04-14 03:10:00|308.52|308.32|308.77|308.62|308.82|308.67|308.47|308.32|106
1681442100000|2023-04-14 03:15:00|308.82|308.67|309.17|308.97|309.17|309.02|308.67|308.52|389
1681442400000|2023-04-14 03:20:00|309.12|309.02|309.07|308.92|309.17|309.02|308.97|308.82|307
1681442700000|2023-04-14 03:25:00|309.12|308.97|308.92|308.77|309.17|308.97|308.92|308.77|84
1681443000000|2023-04-14 03:30:00|308.87|308.72|309.02|308.87|309.07|308.87|308.87|308.72|114
1681443300000|2023-04-14 03:35:00|309.07|308.92|309.02|308.87|309.12|308.97|309.02|308.87|98
1681443600000|2023-04-14 03:40:00|308.92|308.77|309.02|308.87|309.07|308.92|308.92|308.77|114
1681443900000|2023-04-14 03:45:00|309.07|308.92|308.97|308.82|309.07|308.92|308.97|308.82|48
1681444200000|2023-04-14 03:50:00|309.02|308.87|309.02|308.87|309.02|308.87|308.97|308.82|56
1681444500000|2023-04-14 03:55:00|308.97|308.82|308.92|308.77|309.02|308.87|308.87|308.72|84
1681444800000|2023-04-14 04:00:00||308.72||308.77||308.77||308.72|11
1681445100000|2023-04-14 04:05:00|308.97|308.82|308.97|308.82|308.97|308.82|308.97|308.82|35
1681445400000|2023-04-14 04:10:00|308.92|308.77|308.92|308.77|308.97|308.82|308.92|308.77|59
1681445700000|2023-04-14 04:15:00|308.97|308.82|309.12|308.97|309.12|308.97|308.97|308.82|106
1681446000000|2023-04-14 04:20:00|||||||||26
1681446300000|2023-04-14 04:25:00|309.17|309.02|309.27|309.12|309.27|309.12|309.17|309.02|116
1681446600000|2023-04-14 04:30:00|309.22|309.07|309.17|309.02|309.27|309.12|309.12|308.97|141
1681446900000|2023-04-14 04:35:00|309.12|308.97|309.07|308.92|309.12|308.97|309.07|308.92|41
1681447200000|2023-04-14 04:40:00|309.02|308.87|309.07|308.87|309.12|308.97|309.02|308.87|75
1681447500000|2023-04-14 04:45:00|309.02|308.92|309.02|308.87|309.07|308.92|309.02|308.87|61
1681447800000|2023-04-14 04:50:00|309.07|308.92|309.02|308.87|309.07|308.92|309.02|308.82|50
1681448100000|2023-04-14 04:55:00|308.97|308.82|309.02|308.82|309.02|308.87|308.97|308.82|78
1681448400000|2023-04-14 05:00:00|308.97|308.77|308.77|308.62|308.97|308.77|308.72|308.57|302
1681448700000|2023-04-14 05:05:00|308.87|308.67|308.92|308.77|308.97|308.77|308.82|308.67|53
1681449000000|2023-04-14 05:10:00|309.02|308.87|309.15|309|309.15|309|309.02|308.87|143
1681449300000|2023-04-14 05:15:00|309.1|308.95|309.05|308.9|309.2|309.05|309.05|308.9|118
1681449600000|2023-04-14 05:20:00|309.1|308.95|309.15|309|309.2|309.05|309.05|308.9|49
1681449900000|2023-04-14 05:25:00|309.1|308.95|309.1|308.95|309.15|308.95|309.05|308.9|40
1681450200000|2023-04-14 05:30:00|309.05|308.9|309.05|308.9|309.1|308.9|308.95|308.8|69
1681450500000|2023-04-14 05:35:00|309|308.85|309.05|308.9|309.15|309|309|308.85|68
1681450800000|2023-04-14 05:40:00|309.1|308.95|309.05|308.9|309.1|308.95|309.05|308.9|57
1681451100000|2023-04-14 05:45:00|309.1|308.95|309.05|308.9|309.1|308.95|309|308.85|91
1681451400000|2023-04-14 05:50:00|309.1|308.95|309.3|309.15|309.3|309.15|309.1|308.95|147
1681451700000|2023-04-14 05:55:00|309.25|309.1|309.25|309.1|309.25|309.15|309.25|309.1|35
1681452000000|2023-04-14 06:00:00|309.2|309.05|309.05|308.9|309.25|309.1|309.05|308.9|84
1681452300000|2023-04-14 06:05:00|309.1|308.95|309.1|308.95|309.1|308.95|309.05|308.9|96
1681452600000|2023-04-14 06:10:00|309.15|309|309.1|308.95|309.15|309|309.05|308.9|132
1681452900000|2023-04-14 06:15:00|309.05|308.9|309.2|309.05|309.2|309.05|309.05|308.9|100
1681453200000|2023-04-14 06:20:00|309.15|309|309.2|309.05|309.2|309.05|309.15|309|90
1681453500000|2023-04-14 06:25:00|309.25|309.1|309.35|309.2|309.45|309.3|309.25|309.1|331
1681453800000|2023-04-14 06:30:00|309.3|309.15|309.45|309.3|309.45|309.3|309.3|309.15|141
1681454100000|2023-04-14 06:35:00|309.5|309.25|309.65|309.5|309.7|309.55|309.5|309.25|316
1681454400000|2023-04-14 06:40:00|309.7|309.55|309.7|309.55|309.75|309.6|309.7|309.55|116
1681454700000|2023-04-14 06:45:00|309.65|309.5|309.65|309.5|309.7|309.55|309.65|309.5|131
1681455000000|2023-04-14 06:50:00|||||||||26
1681455300000|2023-04-14 06:55:00|309.6|309.45|309.55|309.4|309.6|309.45|309.5|309.35|134
1681455600000|2023-04-14 07:00:00|309.6|309.45|309.65|309.5|309.65|309.5|309.6|309.45|152
1681455900000|2023-04-14 07:05:00|309.6|309.45|309.45|309.3|309.65|309.5|309.45|309.3|187
1681456200000|2023-04-14 07:10:00|309.5|309.35|309.5|309.35|309.6|309.45|309.4|309.25|195
1681456500000|2023-04-14 07:15:00|309.45|309.3|309.35|309.2|309.45|309.3|309.35|309.2|157
1681456800000|2023-04-14 07:20:00|309.3|309.15|309.45|309.3|309.45|309.3|309.25|309.1|149
1681457100000|2023-04-14 07:25:00|309.5|309.35|309.55|309.4|309.55|309.4|309.45|309.3|99
1681457400000|2023-04-14 07:30:00|309.6|309.45|309.55|309.4|309.7|309.55|309.55|309.4|178
1681457700000|2023-04-14 07:35:00|309.6|309.45|309.65|309.5|309.75|309.6|309.6|309.45|203
1681458000000|2023-04-14 07:40:00|309.7|309.55|309.6|309.4|309.7|309.55|309.55|309.4|154
1681458300000|2023-04-14 07:45:00|309.55|309.45|309.65|309.5|309.65|309.5|309.55|309.4|112
1681458600000|2023-04-14 07:50:00|309.6|309.45|309.65|309.5|309.7|309.55|309.55|309.4|148
1681458900000|2023-04-14 07:55:00|309.6|309.45|309.7|309.5|309.7|309.55|309.6|309.45|102
1681459200000|2023-04-14 08:00:00|309.65|309.45|309.5|309.3|309.65|309.5|309.45|309.25|302
1681459500000|2023-04-14 08:05:00|309.45|309.25|309.4|309.25|309.45|309.3|309.35|309.2|294
1681459800000|2023-04-14 08:10:00|309.35|309.2|309.3|309.1|309.4|309.2|309.2|309|325
1681460100000|2023-04-14 08:15:00|309.25|309.15|309.1|308.95|309.3|309.15|309.05|308.9|327
1681460400000|2023-04-14 08:20:00|309.05|308.9|309.05|308.85|309.2|309.05|309|308.8|262
1681460700000|2023-04-14 08:25:00|309|308.9|308.85|308.65|309.05|308.9|308.85|308.65|261
1681461000000|2023-04-14 08:30:00|308.8|308.7|308.8|308.65|308.9|308.75|308.75|308.6|343
1681461300000|2023-04-14 08:35:00|308.85|308.7|308.6|308.45|308.85|308.7|308.6|308.4|320
1681461600000|2023-04-14 08:40:00|308.55|308.4|308.45|308.3|308.7|308.55|308.45|308.3|331
1681461900000|2023-04-14 08:45:00|308.4|308.25|308.35|308.2|308.5|308.3|308.3|308.15|447
1681462200000|2023-04-14 08:50:00|308.4|308.25|308.25|308.1|308.45|308.3|308.25|308.1|413
1681462500000|2023-04-14 08:55:00|308.3|308.15|308.45|308.3|308.55|308.4|308.2|308.05|742
1681462800000|2023-04-14 09:00:00|308.35|308.2|308.35|308.2|308.45|308.3|308.3|308.1|487
1681463100000|2023-04-14 09:05:00|308.3|308.15|308.35|308.2|308.45|308.25|308.3|308.15|216
1681463400000|2023-04-14 09:10:00|308.4|308.25|308.45|308.3|308.5|308.3|308.35|308.2|41
1681463700000|2023-04-14 09:15:00|308.5|308.35|308.6|308.4|308.6|308.4|308.45|308.35|36
1681464000000|2023-04-14 09:20:00|308.75|308.15|308.85|308.25|308.85|308.25|308.75|308.15|0
1681464300000|2023-04-14 09:25:00|308.75|308.15|308.75|308.15|308.85|308.25|308.75|308.15|2
1681464900000|2023-04-14 09:35:00|308.65|308.05|308.75|308.15|308.75|308.15|308.65|308.05|0
1681465200000|2023-04-14 09:40:00|308.85|308.25|308.85|308.25|308.85|308.25|308.85|308.25|0
1681465500000|2023-04-14 09:45:00|308.75|308.15|308.75|308.15|308.75|308.15|308.75|308.15|0
1681465800000|2023-04-14 09:50:00|308.6|308.4|308.75|308.55|308.75|308.55|308.6|308.4|9
1681466100000|2023-04-14 09:55:00|308.7|308.5|308.7|308.55|308.75|308.55|308.65|308.45|5
1681466400000|2023-04-14 10:00:00|308.75|308.5|308.8|308.6|308.8|308.65|308.65|308.5|10
1681466700000|2023-04-14 10:05:00|308.85|308.65|308.8|308.6|308.85|308.65|308.75|308.6|12
1681467000000|2023-04-14 10:10:00|308.75|308.55|308.7|308.55|308.8|308.55|308.7|308.55|8
1681467300000|2023-04-14 10:15:00|308.75|308.6|308.7|308.55|308.75|308.6|308.65|308.5|9
1681467600000|2023-04-14 10:20:00|308.75|308.6|308.8|308.6|308.8|308.65|308.7|308.55|7
1681467900000|2023-04-14 10:25:00|308.75|308.65|308.75|308.6|308.75|308.65|308.75|308.55|11
1681468200000|2023-04-14 10:30:00|308.7|308.55|308.7|308.55|308.7|308.55|308.7|308.55|7
1681468500000|2023-04-14 10:35:00|308.75||308.7||308.75||308.7||9
1681468800000|2023-04-14 10:40:00|308.75|308.6|308.75|308.55|308.75|308.6|308.7|308.5|6
1681469100000|2023-04-14 10:45:00|308.8|308.6|308.85|308.65|308.85|308.7|308.75|308.55|5
1681469400000|2023-04-14 10:50:00|308.8|308.7|308.8|308.6|308.9|308.75|308.75|308.6|5
1681469700000|2023-04-14 10:55:00|308.75|308.55|308.8|308.65|308.85|308.7|308.75|308.55|10
1681470000000|2023-04-14 11:00:00|308.85|308.6|308.9|308.75|308.95|308.75|308.75|308.6|17
1681470300000|2023-04-14 11:05:00|308.95|308.7|308.95|308.75|308.95|308.8|308.9|308.7|33
1681470600000|2023-04-14 11:10:00|308.9|308.8|308.9|308.75|309|308.85|308.9|308.75|14
1681470900000|2023-04-14 11:15:00|308.85|308.7|308.85|308.7|308.95|308.75|308.85|308.65|6
1681471200000|2023-04-14 11:20:00|308.8|308.65|308.85|308.7|308.85|308.7|308.8|308.65|2
1681471500000|2023-04-14 11:25:00|308.9|308.65|308.9|308.75|308.9|308.75|308.85|308.65|10
1681471800000|2023-04-14 11:30:00|308.95|308.8|308.85|308.7|308.95|308.8|308.85|308.7|13
1681472100000|2023-04-14 11:35:00|308.9|308.75|308.9|308.75|308.95|308.75|308.85|308.7|2
1681472400000|2023-04-14 11:40:00|308.95|308.8|308.9|308.75|308.95|308.8|308.9|308.75|9
1681472700000|2023-04-14 11:45:00|308.85|308.7|308.95|308.8|309|308.8|308.85|308.7|21
1681473000000|2023-04-14 11:50:00|309|308.85|309|308.85|309.05|308.9|309|308.85|26
1681473300000|2023-04-14 11:55:00|309.05|308.8|308.95|308.8|309.05|308.9|308.95|308.8|32
1681473600000|2023-04-14 12:00:00|309|308.85|309.1|308.95|309.1|308.95|309|308.85|47
1681473900000|2023-04-14 12:05:00|309.15|309|309.15|309|309.2|309.05|309.1|308.95|43
1681474200000|2023-04-14 12:10:00|309.2|309.05|309.25|309.1|309.25|309.1|309.15|309|22
1681474500000|2023-04-14 12:15:00|309.3|309.15|309.25|309.1|309.3|309.15|309.2|309.05|25
1681474800000|2023-04-14 12:20:00|309.3|309.05|309.2|309|309.3|309.05|309.15|309|13
1681475100000|2023-04-14 12:25:00|309.15|309.05|309.2|309.05|309.2|309.05|309.15|309|7
1681475400000|2023-04-14 12:30:00|309.35|309.15|309.05|308.9|309.4|309.25|309.05|308.85|49
1681475700000|2023-04-14 12:35:00|309|308.85|309.15|309|309.2|309.05|308.95|308.8|29
1681476000000|2023-04-14 12:40:00|309.1|308.95|308.95|308.75|309.2|309.05|308.9|308.75|26
1681476300000|2023-04-14 12:45:00|308.9|308.7|308.95|308.75|308.95|308.8|308.85|308.7|10
1681476600000|2023-04-14 12:50:00|308.9|308.8|308.85|308.7|309.05|308.9|308.85|308.7|9
1681476900000|2023-04-14 12:55:00|308.8|308.65|308.95|308.75|308.95|308.75|308.75|308.6|10
1681477200000|2023-04-14 13:00:00|308.9|308.8|308.95|308.8|309|308.85|308.9|308.7|18
1681477500000|2023-04-14 13:05:00|308.9|308.75|309|308.85|309|308.85|308.8|308.65|12
1681477800000|2023-04-14 13:10:00|308.95|308.8|308.85|308.65|309.05|308.85|308.85|308.65|23
1681478100000|2023-04-14 13:15:00|308.8|308.6|308.8|308.65|308.8|308.65|308.65|308.5|39
1681478400000|2023-04-14 13:20:00|308.85|308.7|308.8|308.6|308.9|308.75|308.8|308.6|39
1681478700000|2023-04-14 13:25:00|308.75|308.55|308.85|308.7|308.85|308.7|308.65|308.5|61
1681479000000|2023-04-14 13:30:00|308.8|308.65|308.95|308.8|309.1|308.9|308.65|308.5|101
1681479300000|2023-04-14 13:35:00|308.9|308.75|309.3|309.15|309.45|309.3|308.9|308.7|85
1681479600000|2023-04-14 13:40:00|309.25|309.1|309.3|309.15|309.4|309.2|309.1|308.9|51
1681479900000|2023-04-14 13:45:00|309.35|309.1|309.55|309.4|309.6|309.45|309.25|309.1|49
1681480200000|2023-04-14 13:50:00|309.6|309.45|309.45|309.3|309.7|309.5|309.45|309.3|41
1681480500000|2023-04-14 13:55:00|309.5|309.35|309.6|309.45|309.7|309.5|309.45|309.35|39
1681480800000|2023-04-14 14:00:00|309.45|309.3|309.2|309.05|309.5|309.3|309.15|308.95|52
1681481100000|2023-04-14 14:05:00|309.25|309|308.6|308.4|309.25|309|308.4|308.2|102
1681481400000|2023-04-14 14:10:00|308.65|308.45|308.7|308.55|308.85|308.65|308.65|308.4|42
1681481700000|2023-04-14 14:15:00|308.65|308.5|308.25|308.1|308.75|308.6|308.2|308|49
1681482000000|2023-04-14 14:20:00|308.3|308.05|308.15|308|308.4|308.25|308|307.8|51
1681482300000|2023-04-14 14:25:00|308.2|308.05|308.2|308|308.4|308.25|308.05|307.9|42
1681482600000|2023-04-14 14:30:00|308.15|308.05|308.15|308|308.3|308.15|307.95|307.8|28
1681482900000|2023-04-14 14:35:00|308.1|307.95|308.4|308.25|308.4|308.25|307.95|307.8|31
1681483200000|2023-04-14 14:40:00|308.35|308.2|308.3|308.1|308.4|308.2|308.1|307.9|24
1681483500000|2023-04-14 14:45:00|308.25|308.05|308.25|308.05|308.4|308.25|308.15|308|18
1681483800000|2023-04-14 14:50:00|308.2|308.1|308.15|308|308.35|308.2|308.15|307.95|9
1681484100000|2023-04-14 14:55:00|308.2|307.95|308.35|308.2|308.45|308.3|308.1|307.95|14
1681484400000|2023-04-14 15:00:00|308.4|308.15|308.1|307.95|308.4|308.2|308.05|307.9|24
1681484700000|2023-04-14 15:05:00|308.05|307.9|308.2|308|308.25|308.05|308|307.8|19
1681485000000|2023-04-14 15:10:00|308.25|308.05|308.15|308|308.3|308.15|308.15|307.95|8
1681485300000|2023-04-14 15:15:00|308.1|307.95|308.15|307.95|308.2|308|308|307.85|33
1681485600000|2023-04-14 15:20:00|308.1|308|307.9|307.75|308.2|308.05|307.85|307.7|22
1681485900000|2023-04-14 15:25:00|307.85|307.7|307.65|307.45|307.85|307.7|307.6|307.45|60
1681486200000|2023-04-14 15:30:00|307.7|307.5|307.75|307.55|307.8|307.6|307.6|307.45|16
1681486500000|2023-04-14 15:35:00|307.7|307.6|307.5|307.35|307.75|307.6|307.5|307.35|44
1681486800000|2023-04-14 15:40:00|307.55|307.4|307.35|307.1|307.55|307.4|307.2|307|327
1681487100000|2023-04-14 15:45:00|307.3|307.15|307.4|307.2|307.5|307.35|307.3|307.15|72
1681487400000|2023-04-14 15:50:00|307.35|307.25|307.5|307.35|307.55|307.35|307.35|307.2|25
1681487700000|2023-04-14 15:55:00|307.55|307.3|307.55|307.4|307.55|307.4|307.35|307.2|1
1681488000000|2023-04-14 16:00:00|307.5|307.35|307.45|307.3|307.55|307.4|307.45|307.25|6
1681488300000|2023-04-14 16:05:00|307.5|307.35|307.5|307.3|307.55|307.35|307.3|307.1|17
1681488600000|2023-04-14 16:10:00|307.45|307.35|307.5|307.3|307.5|307.35|307.4|307.25|11
1681488900000|2023-04-14 16:15:00|307.45|307.35|307.45|307.3|307.5|307.35|307.35|307.2|7
1681489200000|2023-04-14 16:20:00|307.4|307.25|307.4|307.25|307.5|307.35|307.35|307.2|9
1681489500000|2023-04-14 16:25:00|307.45|307.3|307.55|307.35|307.55|307.35|307.45|307.25|6
1681489800000|2023-04-14 16:30:00|307.5|307.3|307.5|307.35|307.55|307.4|307.45|307.3|7
1681490100000|2023-04-14 16:35:00|307.45|307.3|307.35|307.15|307.45|307.3|307.3|307.1|12
1681490400000|2023-04-14 16:40:00|307.3|307.2|307.25|307.1|307.4|307.25|307.25|307.05|12
1681490700000|2023-04-14 16:45:00|307.2|307.05|307.25|307.05|307.3|307.1|307.1|306.95|9
1681491000000|2023-04-14 16:50:00|307.2|307|307.25|307.05|307.25|307.1|307.2|307|8
1681491300000|2023-04-14 16:55:00|307.2|307|307.3|307.15|307.35|307.2|307.15|307|21
1681491600000|2023-04-14 17:00:00|307.35|307.2|307.55|307.35|307.55|307.35|307.35|307.15|4
1681491900000|2023-04-14 17:05:00|307.6|307.4|307.7|307.5|307.7|307.5|307.5|307.3|18
1681492200000|2023-04-14 17:10:00|307.75|307.55|307.75|307.55|307.85|307.65|307.7|307.5|24
1681492500000|2023-04-14 17:15:00|307.8|307.6|307.8|307.6|307.8|307.65|307.75|307.55|0
1681492800000|2023-04-14 17:20:00|307.75|307.55|307.6|307.4|307.75|307.6|307.55|307.35|1
1681493100000|2023-04-14 17:25:00|307.55|307.45|307.5|307.3|307.65|307.45|307.45|307.3|3
1681493400000|2023-04-14 17:30:00|307.45|307.25|307.35|307.15|307.45|307.3|307.25|307.05|4
1681493700000|2023-04-14 17:35:00|307.3|307.1|307.4|307.2|307.4|307.2|307.25|307.05|5
1681494000000|2023-04-14 17:40:00|307.45|307.25|307.4|307.2|307.55|307.4|307.35|307.15|4
1681494300000|2023-04-14 17:45:00|307.35|307.15|307.45|307.3|307.5|307.3|307.35|307.15|1
1681494600000|2023-04-14 17:50:00|307.5|307.35|307.55|307.4|307.55|307.4|307.45|307.3|3
1681494900000|2023-04-14 17:55:00|307.6|307.45|307.55|307.4|307.65|307.45|307.55|307.4|1
1681495200000|2023-04-14 18:00:00|307.6|307.45|307.55|307.35|307.65|307.45|307.5|307.35|3
1681495500000|2023-04-14 18:05:00|307.5|307.4|307.75|307.55|307.75|307.55|307.5|307.35|3
1681495800000|2023-04-14 18:10:00|307.8|307.6|307.8|307.65|307.8|307.65|307.7|307.5|3
1681496100000|2023-04-14 18:15:00|307.85|307.6|307.9|307.7|307.95|307.75|307.85|307.6|3
1681496400000|2023-04-14 18:20:00|307.95|307.75|308.05|307.85|308.05|307.9|307.95|307.7|6
1681496700000|2023-04-14 18:25:00|308|307.8|308.05|307.85|308.05|307.9|308|307.8|2
1681497000000|2023-04-14 18:30:00|308.1|307.9|308|307.85|308.1|307.95|308|307.85|8
1681497300000|2023-04-14 18:35:00|307.95|307.8|307.95|307.8|308|307.85|307.9|307.75|2
1681497600000|2023-04-14 18:40:00|307.9|307.75|308.05|307.85|308.05|307.85|307.85|307.7|2
1681497900000|2023-04-14 18:45:00|308|307.8|308.05|307.85|308.05|307.9|307.9|307.75|2
1681498200000|2023-04-14 18:50:00|308|307.9|307.95|307.75|308.05|307.9|307.9|307.75|0
1681498500000|2023-04-14 18:55:00|308|307.8|308.05|307.85|308.05|307.9|308|307.75|1
1681498800000|2023-04-14 19:00:00|308|307.8|307.9|307.7|308|307.85|307.85|307.65|1
1681499100000|2023-04-14 19:05:00|307.85|307.65|307.85|307.65|307.85|307.7|307.75|307.6|0
1681499400000|2023-04-14 19:10:00|307.8|307.6|307.7|307.5|307.85|307.65|307.65|307.5|0
1681499700000|2023-04-14 19:15:00|307.65|307.45|307.7|307.5|307.7|307.5|307.5|307.3|2
1681500000000|2023-04-14 19:20:00|307.75|307.55|307.8|307.6|307.85|307.65|307.6|307.45|1
1681500300000|2023-04-14 19:25:00|307.85|307.65|307.85|307.65|307.95|307.75|307.85|307.6|0
1681500600000|2023-04-14 19:30:00|307.9|307.7|307.95|307.75|308|307.8|307.85|307.7|7
1681500900000|2023-04-14 19:35:00|308|307.8|308.1|307.95|308.1|307.95|308|307.75|3
1681501200000|2023-04-14 19:40:00|308.15|308|308.2|308.05|308.2|308.05|308.1|307.9|4
1681501500000|2023-04-14 19:45:00|308.15|308|308.15|307.95|308.2|308.05|308.1|307.9|1
1681501800000|2023-04-14 19:50:00|308.1|307.9|308.15|307.95|308.2|308.05|308.05|307.85|3
1681502100000|2023-04-14 19:55:00|308.1|307.9|308.15|308|308.2|308|308.1|307.9|4
1681502400000|2023-04-14 20:00:00|308.2|307.95|308.15|308|308.2|308.05|308.15|307.95|0
1681502700000|2023-04-14 20:05:00|308.1|307.95|308.15|307.95|308.2|308|308.1|307.95|8
1681503000000|2023-04-14 20:10:00|308.1||308.15||308.15||308.1||0
1681503300000|2023-04-14 20:15:00|308.2|308|308.25|308.1|308.3|308.1|308.15|307.95|11
1681503600000|2023-04-14 20:20:00||308.05||308.05||308.1||308.05|0
1681503900000|2023-04-14 20:25:00|308.3|308.1|308.3|308.1|308.3|308.1|308.3|308.1|2
1681504200000|2023-04-14 20:30:00||308.15||308.1||308.15||308.1|1
1681504800000|2023-04-14 20:40:00||308.15||308.15||308.15||308.1|4
1681505100000|2023-04-14 20:45:00|308.25|308.1|308.2|308|308.3|308.1|308.15|307.95|9
1681505400000|2023-04-14 20:50:00|308.15|307.95|308.15|307.9|308.2|308|308.15|307.9|0
1681505700000|2023-04-14 20:55:00|308.1|307.15|308|307.2|308.25|307.9|307.95|307.15|61
1681682400000|2023-04-16 22:00:00|308.15|307.55|308.15|307.55|308.25|307.65|308.15|307.55|0
1681682700000|2023-04-16 22:05:00|308.25|307.65|308.25|307.65|308.25|307.65|308.25|307.65|0
1681683000000|2023-04-16 22:10:00|308.15|307.55|308.15|307.55|308.15|307.55|308.15|307.55|0
1681683300000|2023-04-16 22:15:00|308.25|307.65|308.15|307.55|308.25|307.65|308.05|307.45|0
1681683600000|2023-04-16 22:20:00|308.25|307.65|308.15|307.55|308.25|307.65|308.15|307.55|0
1681684200000|2023-04-16 22:30:00|308.05|307.45|308.15|307.55|308.15|307.55|308.05|307.45|0
1681684500000|2023-04-16 22:35:00|308.05|307.45|308.15|307.55|308.15|307.55|308.05|307.45|0
1681685100000|2023-04-16 22:45:00|308.25|307.65|308.15|307.55|308.25|307.65|308.15|307.55|0
1681685400000|2023-04-16 22:50:00|308.25|307.65|308.25|307.65|308.25|307.65|308.15|307.55|0
1681686000000|2023-04-16 23:00:00|308.15|307.55|308.25|307.65|308.25|307.65|308.15|307.55|0
1681686300000|2023-04-16 23:05:00|308.15|307.55|308.25|307.65|308.25|307.65|308.15|307.55|0
1681686600000|2023-04-16 23:10:00|308.15|307.55|308.15|307.55|308.25|307.65|308.15|307.55|0
1681687800000|2023-04-16 23:30:00|308.25|307.65|308.15|307.55|308.25|307.65|308.15|307.55|0
1681688100000|2023-04-16 23:35:00|308.25|307.65|308.15|307.55|308.25|307.65|308.15|307.55|0
1681688400000|2023-04-16 23:40:00|308.25|307.65|308.15|307.55|308.25|307.65|308.15|307.55|0
1681688700000|2023-04-16 23:45:00|308.25|307.65|308.15|307.55|308.25|307.65|308.15|307.55|0
1681689000000|2023-04-16 23:50:00|308.25|307.65|308.15|307.55|308.25|307.65|308.15|307.55|0
1681689600000|2023-04-17 00:00:00|308.25|307.65|308.25|307.65|308.25|307.65|308.25|307.65|0
1681689900000|2023-04-17 00:05:00|308.15|307.55|308.25|307.65|308.25|307.65|308.15|307.55|0
1681690200000|2023-04-17 00:10:00|308.15|307.55|308.15|307.55|308.25|307.65|308.15|307.55|0
1681690800000|2023-04-17 00:20:00|308.25|307.65|308.25|307.65|308.25|307.65|308.25|307.65|0
1681691100000|2023-04-17 00:25:00|308.15|307.55|308.45|307.85|308.45|307.85|308.15|307.55|0
1681691400000|2023-04-17 00:30:00|308.55|308.2|308.45|308.3|308.9|308.65|308.35|308.2|314
1681691700000|2023-04-17 00:35:00|308.5|308.35|308.45|308.3|308.6|308.4|308.35|308.15|144
1681692000000|2023-04-17 00:40:00|308.5|308.25|308.3|308.15|308.5|308.25|308.3|308.1|68
1681692300000|2023-04-17 00:45:00|308.35|308.2|308.05|307.9|308.35|308.2|308.05|307.9|89
1681692600000|2023-04-17 00:50:00|308.1|307.95|308.1|307.95|308.25|308.05|307.85|307.65|271
1681692900000|2023-04-17 00:55:00|308.05|307.9|308.3|308.15|308.35|308.2|308.05|307.9|110
1681693200000|2023-04-17 01:00:00|308|307.85|308.3|308.15|308.75|308.6|308|307.85|507
1681693500000|2023-04-17 01:05:00|308.25|308.1|308.05|307.9|308.3|308.15|307.9|307.75|251
1681693800000|2023-04-17 01:10:00|308|307.85|307.7|307.55|308|307.85|307.65|307.5|382
1681694100000|2023-04-17 01:15:00|307.85|307.7|307.8|307.65|307.85|307.7|307.65|307.5|274
1681694400000|2023-04-17 01:20:00|307.85|307.7|308.2|308|308.25|308.05|307.8|307.65|151
1681694700000|2023-04-17 01:25:00|308.25|308.05|308.2|308|308.3|308.15|308.15|307.95|88
1681695000000|2023-04-17 01:30:00|308.15|308.05|308.35|308.2|308.4|308.25|308.15|308|185
1681695300000|2023-04-17 01:35:00|308.4|308.25|308.3|308.15|308.45|308.3|308.3|308.15|213
1681695600000|2023-04-17 01:40:00|308.35|308.2|308.55|308.4|308.55|308.4|308.3|308.15|92
1681695900000|2023-04-17 01:45:00|308.6|308.35|308.7|308.5|308.75|308.6|308.55|308.35|102
1681696200000|2023-04-17 01:50:00|308.65|308.55|308.5|308.35|308.8|308.65|308.5|308.3|113
1681696500000|2023-04-17 01:55:00|308.55|308.3|308.55|308.35|308.6|308.45|308.5|308.3|59
1681696800000|2023-04-17 02:00:00|308.5|308.4|308.3|308.15|308.55|308.4|308.25|308.1|169
1681697100000|2023-04-17 02:05:00|308.35|308.1|307.95|307.8|308.4|308.2|307.9|307.75|162
1681697400000|2023-04-17 02:10:00|308|307.85|307.55|307.4|308|307.85|307.55|307.4|162
1681697700000|2023-04-17 02:15:00|307.45|307.25|307.75|307.6|307.75|307.6|307.4|307.2|196
1681698000000|2023-04-17 02:20:00|307.7|307.55|307.65|307.5|307.75|307.6|307.65|307.45|80
1681698300000|2023-04-17 02:25:00|307.7|307.45|307.75|307.6|307.75|307.6|307.55|307.4|120
1681698600000|2023-04-17 02:30:00|307.8|307.65|308.15|308|308.15|308|307.75|307.6|264
1681698900000|2023-04-17 02:35:00|308.2|308.05|308|307.85|308.2|308.05|307.85|307.7|163
1681699200000|2023-04-17 02:40:00|307.95|307.8|307.9|307.75|308|307.85|307.9|307.75|103
1681699500000|2023-04-17 02:45:00|307.85|307.7|308.05|307.9|308.05|307.9|307.8|307.65|72
1681699800000|2023-04-17 02:50:00|308.1|307.95|308.15|308|308.25|308.1|308.1|307.95|202
1681700100000|2023-04-17 02:55:00|308.1|307.95|308|307.85|308.1|307.95|307.95|307.8|63
1681700400000|2023-04-17 03:00:00|307.95|307.75|308.23|308.08|308.28|308.13|307.9|307.75|113
1681700700000|2023-04-17 03:05:00|308.28|308.13|308.33|308.18|308.33|308.18|308.18|307.98|80
1681701000000|2023-04-17 03:10:00|308.38|308.23|308.38|308.23|308.43|308.28|308.33|308.18|118
1681701300000|2023-04-17 03:15:00|308.43|308.28|308.28|308.13|308.43|308.28|308.28|308.13|159
1681701600000|2023-04-17 03:20:00|308.33|308.08|308.23|308.08|308.33|308.08|308.23|308.08|107
1681701900000|2023-04-17 03:25:00|308.28|308.03|308.23|308.08|308.28|308.08|308.18|308.03|99
1681702200000|2023-04-17 03:30:00|308.28|308.03|308.18|308.03|308.28|308.03|308.18|308.03|111
1681702500000|2023-04-17 03:35:00|308.23|308.08|308.33|308.18|308.38|308.23|308.23|308.08|125
1681702800000|2023-04-17 03:40:00|308.38|308.23|308.43|308.28|308.43|308.28|308.33|308.18|124
1681703100000|2023-04-17 03:45:00|308.38|308.23|308.33|308.18|308.38|308.23|308.28|308.13|86
1681703400000|2023-04-17 03:50:00|308.38|308.23|308.48|308.33|308.48|308.33|308.38|308.23|114
1681703700000|2023-04-17 03:55:00|308.43|308.28|308.48|308.33|308.48|308.33|308.38|308.23|133
1681704000000|2023-04-17 04:00:00|308.43|308.28|308.43|308.28|308.43|308.28|308.38|308.23|133
1681704300000|2023-04-17 04:05:00|308.48|308.33|308.43|308.28|308.48|308.33|308.43|308.28|58
1681704600000|2023-04-17 04:10:00|308.48|308.33|308.53|308.38|308.53|308.38|308.48|308.33|56
1681704900000|2023-04-17 04:15:00|308.58|308.43|308.53|308.38|308.58|308.43|308.48|308.33|126
1681705200000|2023-04-17 04:20:00|308.58|308.43|308.58|308.43|308.58|308.43|308.53|308.43|33
1681705500000|2023-04-17 04:25:00|308.63|308.48|308.58|308.43|308.63|308.48|308.58|308.43|80
1681705800000|2023-04-17 04:30:00|308.63|308.48|308.63|308.48|308.63|308.48|308.58|308.43|28
1681706100000|2023-04-17 04:35:00|308.58|308.43|308.63|308.48|308.68|308.48|308.58|308.43|76
1681706400000|2023-04-17 04:40:00|308.68|308.53|308.63|308.48|308.73|308.58|308.63|308.48|105
1681706700000|2023-04-17 04:45:00|308.68|308.53|308.68|308.53|308.68|308.53|308.63|308.48|89
1681707000000|2023-04-17 04:50:00|308.73|308.58|308.68|308.53|308.73|308.58|308.68|308.53|57
1681707300000|2023-04-17 04:55:00|308.63|308.48|308.63|308.48|308.68|308.48|308.58|308.43|65
1681707600000|2023-04-17 05:00:00|308.68|308.53|308.73|308.58|308.73|308.58|308.63|308.48|138
1681707900000|2023-04-17 05:05:00|308.78|308.63|308.48|308.33|308.78|308.63|308.48|308.33|130
1681708200000|2023-04-17 05:10:00|308.53|308.28|308.43|308.28|308.53|308.28|308.33|308.18|103
1681708500000|2023-04-17 05:15:00|308.48|308.33|308.58|308.43|308.63|308.43|308.43|308.28|68
1681708800000|2023-04-17 05:20:00|308.63|308.48|308.73|308.58|308.78|308.58|308.63|308.48|93
1681709100000|2023-04-17 05:25:00|308.78|308.53|308.93|308.78|308.98|308.78|308.78|308.53|85
1681709400000|2023-04-17 05:30:00|308.98|308.83|308.88|308.73|309.03|308.88|308.88|308.73|130
1681709700000|2023-04-17 05:35:00|308.93|308.78|308.88|308.73|308.93|308.78|308.78|308.63|90
1681710000000|2023-04-17 05:40:00|308.93|308.78|308.98|308.83|308.98|308.83|308.88|308.73|78
1681710300000|2023-04-17 05:45:00|309.03|308.88|309.18|309.03|309.23|309.03|308.93|308.78|159
1681710600000|2023-04-17 05:50:00|309.13|308.98|309.08|308.93|309.18|309.03|309.08|308.88|116
1681710900000|2023-04-17 05:55:00|309.13|308.98|309.08|308.93|309.13|308.98|309.03|308.83|101
1681711200000|2023-04-17 06:00:00|309.03|308.88|309.03|308.88|309.13|308.98|309.03|308.88|81
1681711500000|2023-04-17 06:05:00|309.08|308.93|308.93|308.78|309.08|308.93|308.93|308.78|47
1681711800000|2023-04-17 06:10:00|308.98|308.83|308.93|308.78|309.03|308.88|308.93|308.78|60
1681712100000|2023-04-17 06:15:00|308.98|308.83|308.88|308.73|309.03|308.83|308.88|308.73|97
1681712400000|2023-04-17 06:20:00|308.83|308.68|308.78|308.63|308.88|308.68|308.78|308.63|84
1681712700000|2023-04-17 06:25:00|308.83|308.68|308.78|308.63|308.83|308.68|308.63|308.48|100
1681713000000|2023-04-17 06:30:00|308.73|308.58|308.83|308.68|308.83|308.68|308.73|308.58|67
1681713300000|2023-04-17 06:35:00|308.88|308.73|308.83|308.68|308.88|308.73|308.78|308.63|101
1681713600000|2023-04-17 06:40:00|308.78|308.63|308.73|308.58|308.83|308.63|308.68|308.53|65
1681713900000|2023-04-17 06:45:00|308.78|308.63|308.78|308.63|308.78|308.63|308.68|308.53|38
1681714200000|2023-04-17 06:50:00|308.73|308.58|308.88|308.73|308.88|308.73|308.73|308.58|89
1681714500000|2023-04-17 06:55:00|308.93|308.78|308.98|308.83|309.08|308.93|308.93|308.78|103
1681714800000|2023-04-17 07:00:00|308.93|308.78|309.23|309.03|309.23|309.08|308.93|308.78|178
1681715100000|2023-04-17 07:05:00|309.28|309.08|309.23|309.08|309.33|309.18|309.23|309.08|134
1681715400000|2023-04-17 07:10:00|309.28|309.13|309.28|309.13|309.33|309.18|309.18|309.03|128
1681715700000|2023-04-17 07:15:00|309.33|309.18|309.38|309.23|309.43|309.28|309.28|309.13|171
1681716000000|2023-04-17 07:20:00|309.43|309.28|309.53|309.38|309.58|309.38|309.38|309.23|87
1681716300000|2023-04-17 07:25:00|309.48|309.33|309.53|309.38|309.53|309.38|309.43|309.28|127
1681716600000|2023-04-17 07:30:00|309.58|309.43|309.53|309.38|309.68|309.48|309.48|309.33|153
1681716900000|2023-04-17 07:35:00|309.58|309.43|309.43|309.28|309.68|309.48|309.43|309.28|192
1681717200000|2023-04-17 07:40:00|309.38|309.23|309.38|309.23|309.48|309.33|309.33|309.18|227
1681717500000|2023-04-17 07:45:00|309.33|309.18|309.48|309.33|309.53|309.38|309.33|309.18|171
1681717800000|2023-04-17 07:50:00|309.43|309.28|309.43|309.28|309.48|309.33|309.28|309.13|148
1681718100000|2023-04-17 07:55:00|309.38|309.23|309.38|309.23|309.48|309.28|309.38|309.23|203
1681718400000|2023-04-17 08:00:00|309.33|309.18|309.18|309.03|309.43|309.23|309.18|309.03|420
1681718700000|2023-04-17 08:05:00|309.23|309.08|309.13|308.98|309.28|309.13|309.03|308.88|385
1681719000000|2023-04-17 08:10:00|309.18|309.03|309.23|309.03|309.33|309.18|309.13|308.98|340
1681719300000|2023-04-17 08:15:00|309.18|309.08|309.18|309.03|309.33|309.18|309.13|308.98|314
1681719600000|2023-04-17 08:20:00|309.13|308.98|309.13|308.98|309.18|309.03|309.03|308.88|307
1681719900000|2023-04-17 08:25:00|309.18|309.03|309.18|309.03|309.23|309.08|309.13|308.98|249
1681720200000|2023-04-17 08:30:00|309.13|308.98|309.08|308.93|309.18|309.03|308.98|308.83|326
1681720500000|2023-04-17 08:35:00|309.03|308.88|309.03|308.88|309.08|308.93|308.93|308.78|358
1681720800000|2023-04-17 08:40:00|308.98|308.83|309.08|308.93|309.13|308.93|308.98|308.83|386
1681721100000|2023-04-17 08:45:00|309.13|308.98|309.18|309.03|309.18|309.03|309.03|308.88|443
1681721400000|2023-04-17 08:50:00|309.23|308.98|309.23|309.08|309.33|309.18|309.18|308.98|441
1681721700000|2023-04-17 08:55:00|309.28|309.13|309.28|309.13|309.38|309.23|309.23|309.08|673
1681722000000|2023-04-17 09:00:00|309.18|309.03|309.78|309.63|309.83|309.68|309.13|308.98|1003
1681722300000|2023-04-17 09:05:00|309.73|309.58|309.78|309.58|309.88|309.68|309.58|309.43|329
1681722600000|2023-04-17 09:10:00|309.73|309.53|309.73|309.53|309.73|309.58|309.68|309.53|39
1681722900000|2023-04-17 09:15:00|309.78|309.63|309.78|309.53|309.83|309.68|309.53|309.38|183
1681723200000|2023-04-17 09:20:00|309.83|309.23|309.83|309.23|309.83|309.23|309.73|309.13|4
1681723500000|2023-04-17 09:25:00|309.73|309.13|309.83|309.23|309.83|309.23|309.73|309.13|11
1681724100000|2023-04-17 09:35:00|309.73|309.13|309.83|309.23|309.83|309.23|309.73|309.13|0
1681724400000|2023-04-17 09:40:00|309.73|309.13|309.63|309.03|309.83|309.23|309.63|309.03|0
1681724700000|2023-04-17 09:45:00|309.73|309.13|309.63|309.03|309.73|309.13|309.63|309.03|0
1681725000000|2023-04-17 09:50:00|309.88|309.63|309.78|309.63|309.88|309.73|309.68|309.53|196
1681725300000|2023-04-17 09:55:00|309.83|309.58|309.78|309.63|309.83|309.63|309.78|309.58|1
1681725600000|2023-04-17 10:00:00|309.83|309.68|309.83|309.68|309.88|309.73|309.78|309.63|0
1681725900000|2023-04-17 10:05:00|||||||||9
1681726200000|2023-04-17 10:10:00|309.88|309.73|309.88|309.73|309.88|309.73|309.88|309.73|15
1681726500000|2023-04-17 10:15:00|309.83|309.68|309.88|309.73|309.88|309.73|309.83|309.68|21
1681726800000|2023-04-17 10:20:00|309.93||309.88||309.93||309.88||0
1681727100000|2023-04-17 10:25:00|309.83|309.68|309.78|309.63|309.83|309.68|309.78|309.63|11
1681727400000|2023-04-17 10:30:00|309.83|309.68|309.83|309.68|309.83|309.68|309.78|309.63|2
1681727700000|2023-04-17 10:35:00|309.78|309.63|309.78|309.63|309.88|309.68|309.78|309.63|6
1681728000000|2023-04-17 10:40:00|309.83|309.68|309.88|309.73|309.93|309.73|309.83|309.63|6
1681728300000|2023-04-17 10:45:00|309.83|309.68|309.88|309.73|309.93|309.78|309.83|309.68|5
1681728600000|2023-04-17 10:50:00|309.93|309.78|309.88|309.73|309.93|309.78|309.88|309.73|15
1681728900000|2023-04-17 10:55:00|309.93|309.78|309.93|309.78|309.93|309.78|309.88|309.73|3
1681729200000|2023-04-17 11:00:00|310.33|309.98|309.98|309.83|310.33|310.03|309.98|309.83|216
1681729500000|2023-04-17 11:05:00|310.03|309.78|309.98|309.83|310.03|309.83|309.98|309.78|16
1681729800000|2023-04-17 11:10:00|309.93|309.78|309.93|309.78|309.98|309.78|309.93|309.78|3
1681730100000|2023-04-17 11:15:00|309.98|309.83|309.88|309.73|309.98|309.83|309.88|309.73|11
1681730400000|2023-04-17 11:20:00|309.83|309.68|309.88|309.73|309.88|309.73|309.83|309.68|3
1681731000000|2023-04-17 11:30:00|309.83|309.68|309.88|309.73|309.88|309.73|309.78|309.63|14
1681731300000|2023-04-17 11:35:00|309.83|309.68|309.73|309.58|309.88|309.68|309.73|309.58|4
1681731600000|2023-04-17 11:40:00|309.78|309.63|309.68|309.53|309.78|309.63|309.68|309.53|12
1681731900000|2023-04-17 11:45:00|309.73|309.58|309.68|309.53|309.73|309.58|309.68|309.48|3
1681732200000|2023-04-17 11:50:00|309.73|309.58|309.68|309.48|309.73|309.58|309.68|309.48|4
1681732500000|2023-04-17 11:55:00|309.73|309.53|309.68|309.48|309.73|309.53|309.68|309.48|0
1681732800000|2023-04-17 12:00:00|309.73|309.53|309.78|309.58|309.78|309.58|309.63|309.48|11
1681733100000|2023-04-17 12:05:00|309.73|309.63|309.78|309.63|309.78|309.63|309.73|309.58|8
1681733400000|2023-04-17 12:10:00|309.73|309.58|309.83|309.68|309.83|309.68|309.73|309.58|22
1681733700000|2023-04-17 12:15:00|309.78|309.63|309.78|309.63|309.83|309.63|309.73|309.58|17
1681734000000|2023-04-17 12:20:00|309.83|309.68|309.78|309.63|309.83|309.68|309.78|309.63|10
1681734300000|2023-04-17 12:25:00|309.83||309.83||309.83||309.78||10
1681734600000|2023-04-17 12:30:00|309.78|309.58|309.68|309.53|309.78|309.63|309.58|309.38|14
1681734900000|2023-04-17 12:35:00|309.73|309.58|309.88|309.68|309.88|309.73|309.68|309.58|10
1681735200000|2023-04-17 12:40:00|309.83|309.63|309.73|309.58|309.88|309.73|309.73|309.53|18
1681735500000|2023-04-17 12:45:00|309.78|309.53|309.63|309.48|309.78|309.53|309.58|309.43|12
1681735800000|2023-04-17 12:50:00|309.68|309.53|309.63|309.48|309.73|309.53|309.63|309.48|7
1681736100000|2023-04-17 12:55:00|309.68|309.53|309.58|309.43|309.68|309.53|309.58|309.43|7
1681736400000|2023-04-17 13:00:00|309.53|309.38|309.58|309.43|309.58|309.43|309.53|309.38|36
1681736700000|2023-04-17 13:05:00|309.53|309.38|309.53|309.38|309.58|309.38|309.48|309.33|72
1681737000000|2023-04-17 13:10:00|309.48|309.33|309.43|309.28|309.48|309.38|309.43|309.23|48
1681737300000|2023-04-17 13:15:00|309.38|309.23|309.38|309.18|309.43|309.28|309.33|309.18|51
1681737600000|2023-04-17 13:20:00|309.33|309.13|309.23|309.08|309.43|309.28|309.23|309.08|72
1681737900000|2023-04-17 13:25:00|309.28|309.13|309.28|309.13|309.28|309.13|309.18|309.03|45
1681738200000|2023-04-17 13:30:00|309.33|309.18|309.53|309.38|309.68|309.48|309.08|308.93|91
1681738500000|2023-04-17 13:35:00|309.43|309.33|309.43|309.23|309.53|309.38|309.33|309.13|31
1681738800000|2023-04-17 13:40:00|309.38|309.28|309.33|309.13|309.58|309.43|309.28|309.13|41
1681739100000|2023-04-17 13:45:00|309.38|309.18|309.18|309.03|309.38|309.23|309.13|308.98|44
1681739400000|2023-04-17 13:50:00|309.23|309.08|308.98|308.83|309.33|309.18|308.93|308.78|46
1681739700000|2023-04-17 13:55:00|309.03|308.88|308.88|308.68|309.13|308.98|308.73|308.58|77
1681740000000|2023-04-17 14:00:00|308.83|308.73|308.88|308.73|309.13|308.93|308.83|308.73|100
1681740300000|2023-04-17 14:05:00|308.93|308.78|308.98|308.83|309.08|308.93|308.93|308.78|28
1681740600000|2023-04-17 14:10:00|309.03|308.88|309.13|308.93|309.13|308.98|308.93|308.78|29
1681740900000|2023-04-17 14:15:00|309.08|308.88|309.28|309.13|309.33|309.18|309.03|308.88|178
1681741200000|2023-04-17 14:20:00|309.33|309.18|309.23|309.08|309.38|309.18|309.23|309.08|48
1681741500000|2023-04-17 14:25:00|309.28|309.13|309.03|308.88|309.28|309.13|309.03|308.83|40
1681741800000|2023-04-17 14:30:00|309.08|308.93|309.08|308.93|309.18|309.03|308.98|308.83|22
1681742100000|2023-04-17 14:35:00|309.13|308.88|308.88|308.73|309.18|309.03|308.88|308.73|32
1681742400000|2023-04-17 14:40:00|308.93|308.78|308.93|308.73|308.98|308.83|308.73|308.58|17
1681742700000|2023-04-17 14:45:00|308.88|308.78|308.98|308.83|309.03|308.88|308.88|308.78|16
1681743000000|2023-04-17 14:50:00|309.03|308.88|309.08|308.93|309.08|308.93|308.88|308.73|26
1681743300000|2023-04-17 14:55:00|309.03|308.88|309.08|308.93|309.13|308.98|308.93|308.78|87
1681743600000|2023-04-17 15:00:00|309.13|308.98|308.93|308.78|309.13|308.98|308.88|308.68|11
1681743900000|2023-04-17 15:05:00|308.98|308.73|308.93|308.73|308.98|308.83|308.93|308.73|5
1681744200000|2023-04-17 15:10:00|308.98|308.78|308.88|308.68|308.98|308.83|308.78|308.58|37
1681744500000|2023-04-17 15:15:00|308.83|308.73|308.93|308.78|309.03|308.88|308.83|308.73|33
1681744800000|2023-04-17 15:20:00|308.88|308.73|308.93|308.78|308.98|308.83|308.88|308.73|35
1681745100000|2023-04-17 15:25:00|308.98|308.83|308.98|308.83|309.13|308.98|308.93|308.78|111
1681745400000|2023-04-17 15:30:00|309.03|308.88|308.73|308.58|309.03|308.88|308.73|308.58|53
1681745700000|2023-04-17 15:35:00|308.78|308.53|308.78|308.63|308.83|308.63|308.63|308.48|36
1681746000000|2023-04-17 15:40:00|308.83|308.68|308.73|308.53|308.83|308.68|308.68|308.53|36
1681746300000|2023-04-17 15:45:00|308.68|308.58|308.83|308.63|308.83|308.68|308.68|308.53|13
1681746600000|2023-04-17 15:50:00|308.88|308.68|308.93|308.73|308.98|308.78|308.88|308.63|8
1681746900000|2023-04-17 15:55:00|308.88|308.78|308.93|308.78|308.98|308.78|308.88|308.73|4
1681747200000|2023-04-17 16:00:00|308.98|308.73|308.88|308.73|308.98|308.78|308.83|308.68|7
1681747500000|2023-04-17 16:05:00|308.93|308.78|308.98|308.78|308.98|308.78|308.83|308.68|5
1681747800000|2023-04-17 16:10:00|308.93|308.83|308.93|308.78|308.98|308.83|308.88|308.73|5
1681748100000|2023-04-17 16:15:00|308.88|308.73|308.93|308.78|308.98|308.83|308.83|308.68|5
1681748400000|2023-04-17 16:20:00|308.88|308.73|308.93|308.73|308.93|308.78|308.88|308.68|9
1681748700000|2023-04-17 16:25:00|308.98|308.78|308.88|308.73|308.98|308.83|308.83|308.68|8
1681749000000|2023-04-17 16:30:00|308.93|308.78|308.98|308.78|309.03|308.88|308.88|308.73|3
1681749300000|2023-04-17 16:35:00|308.93|308.73|308.93|308.73|309.03|308.88|308.88|308.73|7
1681749600000|2023-04-17 16:40:00|308.98|308.78|308.93|308.73|308.98|308.78|308.88|308.73|3
1681749900000|2023-04-17 16:45:00|308.98|308.78|308.83|308.68|308.98|308.83|308.83|308.68|9
1681750200000|2023-04-17 16:50:00|308.88|308.73|308.88|308.68|308.93|308.78|308.83|308.68|6
1681750500000|2023-04-17 16:55:00|308.93|308.73|308.93|308.78|308.98|308.83|308.88|308.73|10
1681750800000|2023-04-17 17:00:00|308.98|308.83|308.98|308.83|308.98|308.83|308.98|308.78|4
1681751100000|2023-04-17 17:05:00|308.93|308.78|308.98|308.78|308.98|308.83|308.93|308.78|8
1681751400000|2023-04-17 17:10:00|309.03|308.83|309.28|309.08|309.28|309.13|308.98|308.78|59
1681751700000|2023-04-17 17:15:00|309.33|309.13|309.18|309.03|309.33|309.18|309.18|308.98|15
1681752000000|2023-04-17 17:20:00|309.23|309.08|309.03|308.83|309.23|309.08|309.03|308.83|7
1681752300000|2023-04-17 17:25:00|308.98|308.88|309.08|308.93|309.08|308.93|308.93|308.78|6
1681752600000|2023-04-17 17:30:00|309.03|308.88|309.03|308.83|309.08|308.88|309.03|308.83|5
1681752900000|2023-04-17 17:35:00|309.08|308.88|309.08|308.93|309.13|308.93|309.03|308.88|5
1681753200000|2023-04-17 17:40:00|309.03|308.88|308.98|308.78|309.03|308.88|308.93|308.78|6
1681753500000|2023-04-17 17:45:00|308.93|308.83|308.93|308.78|308.98|308.83|308.93|308.78|8
1681753800000|2023-04-17 17:50:00|308.98|308.83|308.88|308.73|308.98|308.83|308.88|308.73|11
1681754100000|2023-04-17 17:55:00|308.83|308.68|308.88|308.73|308.93|308.73|308.78|308.58|10
1681754400000|2023-04-17 18:00:00|308.83|308.68|308.88|308.73|308.98|308.78|308.78|308.63|8
1681754700000|2023-04-17 18:05:00|308.93|308.68|308.78|308.63|308.93|308.68|308.78|308.63|9
1681755000000|2023-04-17 18:10:00|308.83|308.68|308.88|308.68|308.88|308.68|308.78|308.63|7
1681755300000|2023-04-17 18:15:00|308.83|308.73|308.88|308.73|308.88|308.73|308.83|308.68|11
1681755600000|2023-04-17 18:20:00|308.93|308.78|308.93|308.73|308.93|308.78|308.88|308.73|4
1681755900000|2023-04-17 18:25:00|308.88|308.78|308.83|308.68|308.93|308.78|308.83|308.68|10
1681756200000|2023-04-17 18:30:00|308.88|308.73|308.98|308.78|308.98|308.78|308.88|308.73|7
1681756500000|2023-04-17 18:35:00|308.93|308.73|309.03|308.83|309.03|308.83|308.88|308.73|9
1681756800000|2023-04-17 18:40:00|308.98|308.88|309.13|308.93|309.13|308.98|308.98|308.83|7
1681757100000|2023-04-17 18:45:00|309.08|308.98|309.18|309.03|309.23|309.03|309.08|308.98|12
1681757400000|2023-04-17 18:50:00|309.23|308.98|309.18|308.98|309.23|309.03|309.18|308.98|5
1681757700000|2023-04-17 18:55:00|309.13|309.03|309.18|309.03|309.23|309.08|309.13|308.98|9
1681758000000|2023-04-17 19:00:00|309.23|309.08|309.23|309.03|309.23|309.08|309.18|309.03|7
1681758300000|2023-04-17 19:05:00|309.18|309.08|309.23|309.03|309.28|309.13|309.18|309.03|8
1681758600000|2023-04-17 19:10:00|309.18|309.08|309.08|308.93|309.23|309.08|309.08|308.93|12
1681758900000|2023-04-17 19:15:00|309.13|308.98|309.13|308.98|309.18|309.03|309.08|308.93|10
1681759200000|2023-04-17 19:20:00|309.18|309.03|309.18|309.03|309.18|309.03|309.13|308.98|11
1681759500000|2023-04-17 19:25:00|309.13|308.98|309.23|309.03|309.23|309.08|309.13|308.98|10
1681759800000|2023-04-17 19:30:00|309.18|309.08|309.23|309.08|309.28|309.13|309.18|309.03|11
1681760100000|2023-04-17 19:35:00|309.18|309.03|309.18|308.98|309.23|309.03|309.13|308.98|9
1681760400000|2023-04-17 19:40:00|309.13|309.03|309.18|308.98|309.18|309.03|309.08|308.93|20
1681760700000|2023-04-17 19:45:00|309.13|308.93|309.18|309.03|309.18|309.03|309.08|308.88|18
1681761000000|2023-04-17 19:50:00|309.13|308.98|309.08|308.93|309.23|309.08|309.08|308.93|36
1681761300000|2023-04-17 19:55:00|309.13|308.98|309.13|308.98|309.18|309.03|308.98|308.83|92
1681761600000|2023-04-17 20:00:00|309.18|309.03|309.18|309.03|309.23|309.03|309.13|308.98|7
1681761900000|2023-04-17 20:05:00|309.23||309.23||309.23||309.23||0
1681762200000|2023-04-17 20:10:00|309.18||309.23||309.23||309.18||0
1681762500000|2023-04-17 20:15:00|309.28|309.08|309.28|309.08|309.28|309.08|309.28|309.08|0
1681764000000|2023-04-17 20:40:00|309.33|309.13|309.33|309.13|309.33|309.13|309.33|309.13|8
1681764300000|2023-04-17 20:45:00|309.28||309.28||309.33||309.28||0
1681764600000|2023-04-17 20:50:00|309.33||309.28||309.33||309.28||0
1681764900000|2023-04-17 20:55:00|309.33|309.08|309.28|309.08|309.33|309.13|309.28|309.08|10
1681765200000|2023-04-17 21:00:00|309.33|308.88|309.38|308.88|309.38|308.93|309.33|308.88|0
1681765800000|2023-04-17 21:10:00|309.43|308.83|309.43|308.83|309.43|308.83|309.43|308.83|1
1681769100000|2023-04-17 22:05:00|309.33|308.73|309.43|308.83|309.43|308.83|309.33|308.73|0
1681769700000|2023-04-17 22:15:00|309.33|308.73|309.33|308.73|309.43|308.83|309.33|308.73|0
1681770300000|2023-04-17 22:25:00|309.43|308.83|309.43|308.83|309.53|308.93|309.43|308.83|0
1681772100000|2023-04-17 22:55:00|309.53|308.93|309.53|308.93|309.53|308.93|309.53|308.93|0
1681774800000|2023-04-17 23:40:00|309.63|309.03|309.53|308.93|309.63|309.03|309.53|308.93|0
1681775700000|2023-04-17 23:55:00|309.63|309.03|309.63|309.03|309.63|309.03|309.63|309.03|0
1681776000000|2023-04-18 00:00:00|309.53|308.93|309.53|308.93|309.63|309.03|309.53|308.93|0
1681776600000|2023-04-18 00:10:00|309.43|308.83|309.53|308.93|309.53|308.93|309.43|308.83|0
1681776900000|2023-04-18 00:15:00|309.43|308.83|309.43|308.83|309.53|308.93|309.43|308.83|0
1681777200000|2023-04-18 00:20:00|309.53|308.93|309.53|308.93|309.53|308.93|309.43|308.83|0
1681777800000|2023-04-18 00:30:00|309.18|309.03|308.68|308.48|309.28|309.08|308.43|308.18|572
1681778100000|2023-04-18 00:35:00|308.63|308.53|308.68|308.48|308.78|308.58|308.38|308.23|331
1681778400000|2023-04-18 00:40:00|308.63|308.33|308.43|308.28|308.63|308.43|308.38|308.23|184
1681778700000|2023-04-18 00:45:00|308.48|308.33|308.38|308.18|308.63|308.48|308.33|308.13|201
1681779000000|2023-04-18 00:50:00|308.33|308.23|308.38|308.23|308.38|308.23|308.33|308.18|118
1681779300000|2023-04-18 00:55:00|308.33|308.18|308.18|308.03|308.33|308.23|308.18|308.03|242
1681779600000|2023-04-18 01:00:00|308.38|308.23|308.13|307.93|309.13|308.93|308.08|307.88|965
1681779900000|2023-04-18 01:05:00|308.03|307.88|307.53|307.38|308.03|307.88|307.43|307.28|367
1681780200000|2023-04-18 01:10:00|307.48|307.33|307.38|307.18|307.48|307.33|307.18|307.03|304
1681780500000|2023-04-18 01:15:00|307.33|307.28|307.43|307.23|307.58|307.38|307.18|306.98|309
1681780800000|2023-04-18 01:20:00|307.38|307.18|307.48|307.28|307.58|307.38|307.28|307.08|260
1681781100000|2023-04-18 01:25:00|307.43|307.33|307.63|307.48|307.63|307.48|307.43|307.28|191
1681781400000|2023-04-18 01:30:00|307.68|307.53|307.78|307.63|307.93|307.78|307.53|307.38|379
1681781700000|2023-04-18 01:35:00|307.73|307.58|307.88|307.73|307.93|307.73|307.63|307.48|320
1681782000000|2023-04-18 01:40:00|307.83|307.68|307.88|307.68|308.08|307.88|307.78|307.63|248
1681782300000|2023-04-18 01:45:00|307.83|307.73|307.73|307.53|307.88|307.73|307.63|307.43|130
1681782600000|2023-04-18 01:50:00|307.68|307.58|307.63|307.48|307.68|307.58|307.58|307.43|120
1681782900000|2023-04-18 01:55:00|307.58|307.43|307.43|307.28|307.63|307.48|307.33|307.13|150
1681783200000|2023-04-18 02:00:00|307.53|307.33|307.53|307.33|307.83|307.68|307.43|307.28|143
1681783500000|2023-04-18 02:05:00|307.48|307.38|307.48|307.28|307.58|307.43|307.43|307.28|60
1681783800000|2023-04-18 02:10:00|307.43|307.23|307.28|307.13|307.48|307.33|307.23|307.08|137
1681784100000|2023-04-18 02:15:00|307.33|307.18|307.18|307.03|307.38|307.18|307.18|307.03|123
1681784400000|2023-04-18 02:20:00|307.23|306.98|307.38|307.18|307.43|307.28|307.03|306.88|207
1681784700000|2023-04-18 02:25:00|307.33|307.13|307.23|307.03|307.38|307.18|307.18|307.03|52
1681785000000|2023-04-18 02:30:00|307.18|307.08|307.28|307.13|307.33|307.18|307.13|306.98|176
1681785300000|2023-04-18 02:35:00|307.23|307.08|307.28|307.13|307.38|307.23|307.18|306.98|88
1681785600000|2023-04-18 02:40:00|307.33|307.18|307.28|307.13|307.38|307.23|307.23|307.08|69
1681785900000|2023-04-18 02:45:00|307.23|307.08|307.28|307.13|307.28|307.13|307.23|307.08|78
1681786200000|2023-04-18 02:50:00|307.23|307.08|307.18|307.03|307.28|307.08|307.13|306.98|59
1681786500000|2023-04-18 02:55:00|307.23|307.08|307.28|307.08|307.33|307.13|307.18|307.03|94
1681786800000|2023-04-18 03:00:00|307.23|307.13|307.28|307.13|307.28|307.13|307.23|307.08|46
1681787100000|2023-04-18 03:05:00|307.23|307.08|307.23|307.08|307.28|307.13|307.23|307.08|70
1681787400000|2023-04-18 03:10:00|307.28|307.13|307.23|307.08|307.33|307.13|307.23|307.03|50
1681787700000|2023-04-18 03:15:00|307.18|307.03|307.28|307.13|307.28|307.13|307.13|306.98|198
1681788000000|2023-04-18 03:20:00|307.33|307.18|307.53|307.38|307.58|307.43|307.33|307.13|431
1681788300000|2023-04-18 03:25:00|307.48|307.33|307.58|307.43|307.58|307.43|307.48|307.33|87
1681788600000|2023-04-18 03:30:00|307.63|307.48|307.73|307.53|307.73|307.58|307.58|307.43|168
1681788900000|2023-04-18 03:35:00|307.68|307.58|307.73|307.58|307.78|307.63|307.68|307.53|177
1681789200000|2023-04-18 03:40:00|307.78|307.53|307.83|307.68|307.83|307.68|307.68|307.53|114
1681789500000|2023-04-18 03:45:00|307.88|307.63|307.73|307.58|307.88|307.63|307.73|307.58|97
1681789800000|2023-04-18 03:50:00|307.78|307.63|307.78|307.58|307.88|307.73|307.73|307.58|97
1681790100000|2023-04-18 03:55:00|307.83|307.63|307.78|307.63|307.83|307.68|307.68|307.53|111
1681790400000|2023-04-18 04:00:00|307.73|307.58|307.73|307.58|307.73|307.58|307.73|307.58|42
1681790700000|2023-04-18 04:05:00|307.68|307.53|307.58|307.43|307.68|307.53|307.58|307.43|82
1681791000000|2023-04-18 04:10:00|307.63|307.48|307.63|307.43|307.63|307.48|307.58|307.43|34
1681791300000|2023-04-18 04:15:00|307.58|307.48|307.48|307.33|307.58|307.48|307.48|307.33|32
1681791600000|2023-04-18 04:20:00|307.43|307.28|307.48|307.33|307.53|307.38|307.43|307.28|56
1681791900000|2023-04-18 04:25:00|307.43|307.28|307.48|307.33|307.48|307.33|307.43|307.28|21
1681792200000|2023-04-18 04:30:00|307.43|307.28|307.43|307.28|307.43|307.28|307.43|307.28|17
1681792500000|2023-04-18 04:35:00|307.38|307.23|307.38|307.23|307.43|307.28|307.38|307.23|28
1681792800000|2023-04-18 04:40:00|307.33|307.18|307.33|307.18|307.33|307.18|307.33|307.18|34
1681793100000|2023-04-18 04:45:00|307.38|307.23|307.33|307.18|307.38|307.23|307.33|307.13|61
1681793400000|2023-04-18 04:50:00|307.38|307.23|307.33|307.18|307.38|307.23|307.33|307.18|50
1681793700000|2023-04-18 04:55:00|307.38|307.23|307.38|307.23|307.38|307.23|307.38|307.23|59
1681794000000|2023-04-18 05:00:00|307.33|307.18|307.58|307.43|307.58|307.43|307.28|307.13|223
1681794300000|2023-04-18 05:05:00|307.63|307.48|307.43|307.28|307.63|307.48|307.43|307.28|160
1681794600000|2023-04-18 05:10:00|307.48|307.33|307.63|307.48|307.63|307.48|307.43|307.28|82
1681794900000|2023-04-18 05:15:00|307.68|307.53|307.63|307.48|307.68|307.53|307.58|307.43|91
1681795200000|2023-04-18 05:20:00|307.68|307.53|307.63|307.48|307.68|307.53|307.58|307.43|120
1681795500000|2023-04-18 05:25:00|307.68|307.53|307.68|307.53|307.68|307.53|307.63|307.48|88
1681795800000|2023-04-18 05:30:00|307.73|307.58|307.83|307.68|307.88|307.68|307.68|307.53|103
1681796100000|2023-04-18 05:35:00|307.78|307.63|307.73|307.58|307.83|307.68|307.73|307.58|166
1681796400000|2023-04-18 05:40:00|307.78|307.63|307.83|307.68|307.83|307.68|307.68|307.53|57
1681796700000|2023-04-18 05:45:00|307.78|307.63|307.78|307.63|307.83|307.68|307.73|307.58|77
1681797000000|2023-04-18 05:50:00|307.73|307.58|307.83|307.68|307.83|307.68|307.73|307.58|69
1681797300000|2023-04-18 05:55:00|307.78|307.63|307.78|307.63|307.83|307.63|307.73|307.58|56
1681797600000|2023-04-18 06:00:00|307.73|307.58|307.73|307.58|307.78|307.63|307.68|307.53|59
1681797900000|2023-04-18 06:05:00|307.68|307.53|307.73|307.58|307.78|307.63|307.68|307.53|64
1681798200000|2023-04-18 06:10:00|307.78|307.63|307.83|307.68|307.83|307.68|307.78|307.63|74
1681798500000|2023-04-18 06:15:00|307.88|307.73|307.93|307.78|307.98|307.83|307.83|307.73|101
1681798800000|2023-04-18 06:20:00|307.88|307.73|307.83|307.68|307.88|307.73|307.83|307.68|79
1681799100000|2023-04-18 06:25:00|307.88|307.73|307.88|307.73|307.88|307.73|307.83|307.68|68
1681799400000|2023-04-18 06:30:00|307.93|307.78|307.83|307.68|307.93|307.78|307.83|307.68|143
1681799700000|2023-04-18 06:35:00|307.78|307.63|307.88|307.73|307.88|307.73|307.78|307.63|78
1681800000000|2023-04-18 06:40:00|307.83|307.68|307.83|307.68|307.83|307.68|307.78|307.63|63
1681800300000|2023-04-18 06:45:00|307.78|307.63|307.78|307.63|307.83|307.68|307.78|307.63|97
1681800600000|2023-04-18 06:50:00|307.83|307.58|307.78|307.63|307.83|307.63|307.73|307.58|92
1681800900000|2023-04-18 06:55:00|307.83|307.68|307.93|307.78|308.03|307.88|307.78|307.63|250
1681801200000|2023-04-18 07:00:00|307.98|307.83|308.23|308.08|308.28|308.13|307.93|307.83|193
1681801500000|2023-04-18 07:05:00|308.18|308.03|308.13|307.98|308.23|308.08|308.13|307.98|127
1681801800000|2023-04-18 07:10:00|308.18|308.03|308.23|308.08|308.23|308.08|308.03|307.88|109
1681802100000|2023-04-18 07:15:00|308.18|308.03|308.08|307.93|308.18|308.03|308.03|307.88|202
1681802400000|2023-04-18 07:20:00|308.03|307.88|308.08|307.93|308.08|307.93|307.98|307.83|112
1681802700000|2023-04-18 07:25:00|308.13|307.98|308.08|307.93|308.13|307.98|308.03|307.88|98
1681803000000|2023-04-18 07:30:00|308.13|307.98|308.08|307.93|308.13|307.98|308.08|307.93|83
1681803300000|2023-04-18 07:35:00|308.13|307.98|307.98|307.83|308.13|307.98|307.98|307.83|88
1681803600000|2023-04-18 07:40:00|307.93|307.78|307.98|307.83|307.98|307.83|307.88|307.73|120
1681803900000|2023-04-18 07:45:00|307.93|307.78|308.23|308.08|308.23|308.08|307.93|307.78|213
1681804200000|2023-04-18 07:50:00|308.28|308.13|308.48|308.28|308.53|308.38|308.28|308.13|183
1681804500000|2023-04-18 07:55:00|308.43|308.23|308.28|308.13|308.43|308.23|308.23|308.08|142
1681804800000|2023-04-18 08:00:00|308.23|308.08|308.08|307.93|308.28|308.08|308.03|307.88|263
1681805100000|2023-04-18 08:05:00|308.13|307.98|308.03|307.88|308.18|307.98|308.03|307.88|313
1681805400000|2023-04-18 08:10:00|308.08|307.93|307.78|307.63|308.08|307.93|307.73|307.58|333
1681805700000|2023-04-18 08:15:00|307.83|307.68|307.78|307.63|307.88|307.68|307.78|307.63|193
1681806000000|2023-04-18 08:20:00|307.73|307.58|307.63|307.48|307.78|307.63|307.63|307.48|194
1681806300000|2023-04-18 08:25:00|307.68|307.53|307.58|307.43|307.68|307.53|307.58|307.43|242
1681806600000|2023-04-18 08:30:00|307.63|307.48|307.68|307.53|307.78|307.63|307.58|307.43|415
1681806900000|2023-04-18 08:35:00|307.63|307.48|307.93|307.78|307.93|307.78|307.58|307.43|390
1681807200000|2023-04-18 08:40:00|307.98|307.83|308.03|307.88|308.13|307.98|307.93|307.78|232
1681807500000|2023-04-18 08:45:00|307.98|307.83|307.83|307.63|308.03|307.88|307.78|307.63|327
1681807800000|2023-04-18 08:50:00|307.78|307.68|307.83|307.68|307.93|307.78|307.78|307.68|304
1681808100000|2023-04-18 08:55:00|307.78|307.63|307.63|307.43|307.88|307.68|307.58|307.43|609
1681808400000|2023-04-18 09:00:00|307.53|307.38|307.63|307.48|307.78|307.63|307.48|307.33|1265
1681808700000|2023-04-18 09:05:00|307.68|307.53|307.98|307.83|307.98|307.83|307.68|307.53|274
1681809000000|2023-04-18 09:10:00|308.03|307.88|308.03|307.88|308.13|307.93|308.03|307.88|40
1681809300000|2023-04-18 09:15:00|308.08|307.93|308.18|307.98|308.18|307.98|307.98|307.83|104
1681809600000|2023-04-18 09:20:00|308.23|307.63|308.33|307.73|308.43|307.83|308.23|307.63|4
1681809900000|2023-04-18 09:25:00|308.43|307.83|308.33|307.73|308.43|307.83|308.33|307.73|7
1681810200000|2023-04-18 09:30:00|308.43|307.83|308.43|307.83|308.43|307.83|308.33|307.73|0
1681810500000|2023-04-18 09:35:00|308.53|307.93|308.53|307.93|308.53|307.93|308.43|307.83|0
1681811100000|2023-04-18 09:45:00|308.43|307.83|308.43|307.83|308.53|307.93|308.43|307.83|0
1681811400000|2023-04-18 09:50:00|308.33|308.13|308.23|308.08|308.33|308.18|308.18|307.98|25
1681811700000|2023-04-18 09:55:00|308.28|308.03|308.23|308.03|308.28|308.08|308.18|307.98|11
1681812000000|2023-04-18 10:00:00|308.28|308.08|308.28|308.13|308.28|308.13|308.23|308.03|2
1681812300000|2023-04-18 10:05:00|308.23|308.08|308.18|307.98|308.23|308.08|308.18|307.98|1
1681812600000|2023-04-18 10:10:00|308.23|308.03|308.23|308.03|308.28|308.08|308.18|308.03|0
1681812900000|2023-04-18 10:15:00|308.28|308.08|308.28|308.08|308.33|308.13|308.23|308.03|2
1681813200000|2023-04-18 10:20:00|308.33|308.13|308.28|308.13|308.33|308.13|308.28|308.13|0
1681813500000|2023-04-18 10:25:00|308.33||308.33||308.33||308.28||0
1681813800000|2023-04-18 10:30:00|308.38|308.18|308.38|308.23|308.38|308.23|308.33|308.13|0
1681814100000|2023-04-18 10:35:00|308.33|308.18|308.33|308.18|308.38|308.23|308.33|308.18|0
1681814400000|2023-04-18 10:40:00|308.38|308.23|308.48|308.33|308.48|308.33|308.38|308.23|11
1681814700000|2023-04-18 10:45:00|308.53|308.38|308.53|308.38|308.58|308.43|308.48|308.33|35
1681815000000|2023-04-18 10:50:00|308.48|308.33|308.43|308.28|308.48|308.38|308.43|308.28|7
1681815300000|2023-04-18 10:55:00|308.38|308.23|308.48|308.33|308.48|308.33|308.38|308.23|6
1681815600000|2023-04-18 11:00:00|308.43|308.28|308.38|308.23|308.43|308.28|308.33|308.18|6
1681815900000|2023-04-18 11:05:00|308.43|308.28|308.43|308.23|308.43|308.28|308.38|308.23|6
1681816200000|2023-04-18 11:10:00|308.48|308.28|308.48|308.33|308.48|308.33|308.48|308.28|6
1681816500000|2023-04-18 11:15:00|308.43|308.28|308.33|308.18|308.43|308.28|308.33|308.18|23
1681816800000|2023-04-18 11:20:00|308.38|308.23|308.23|308.08|308.43|308.23|308.23|308.08|35
1681817100000|2023-04-18 11:25:00|308.28|308.03|308.13|307.98|308.28|308.08|308.08|307.93|53
1681817400000|2023-04-18 11:30:00|308.18|308.03|308.18|308.03|308.23|308.08|308.13|307.98|52
1681817700000|2023-04-18 11:35:00|308.13|307.98|308.13|307.98|308.18|308.03|308.08|307.93|62
1681818000000|2023-04-18 11:40:00|308.08|307.93|308.28|308.13|308.33|308.13|308.08|307.93|61
1681818300000|2023-04-18 11:45:00|308.33|308.18|308.28|308.08|308.38|308.18|308.23|308.08|4
1681818600000|2023-04-18 11:50:00|308.23|308.03|308.18|307.98|308.23|308.08|308.18|307.98|0
1681818900000|2023-04-18 11:55:00|308.23|308.03|308.28|308.08|308.28|308.08|308.23|308.03|1
1681819200000|2023-04-18 12:00:00|308.33|308.13|308.38|308.18|308.38|308.23|308.33|308.13|1
1681819500000|2023-04-18 12:05:00|308.48|308.23|308.38|308.23|308.48|308.28|308.38|308.18|28
1681819800000|2023-04-18 12:10:00|308.48|308.18|308.58|308.43|308.58|308.43|308.48|308.18|89
1681820100000|2023-04-18 12:15:00|308.53|308.38|308.58|308.38|308.58|308.43|308.48|308.33|40
1681820400000|2023-04-18 12:20:00|308.63|308.43|308.73|308.58|308.78|308.58|308.63|308.38|62
1681820700000|2023-04-18 12:25:00|308.78|308.63|308.68|308.48|308.78|308.63|308.68|308.48|23
1681821000000|2023-04-18 12:30:00|308.63|308.43|308.68|308.53|308.73|308.58|308.58|308.43|22
1681821300000|2023-04-18 12:35:00|308.63|308.48|308.58|308.43|308.68|308.48|308.58|308.38|14
1681821600000|2023-04-18 12:40:00|308.63|308.48|308.63|308.48|308.63|308.48|308.58|308.43|5
1681821900000|2023-04-18 12:45:00|308.58|308.43|308.63|308.48|308.63|308.48|308.58|308.38|8
1681822200000|2023-04-18 12:50:00|308.68|308.43|308.63|308.48|308.68|308.48|308.58|308.43|14
1681822500000|2023-04-18 12:55:00|308.73|308.53|308.63|308.48|308.73|308.58|308.63|308.48|54
1681822800000|2023-04-18 13:00:00|308.58|308.43|308.48|308.33|308.63|308.43|308.48|308.33|4
1681823100000|2023-04-18 13:05:00|308.53|308.38|308.53|308.33|308.53|308.38|308.48|308.33|3
1681823400000|2023-04-18 13:10:00|308.48|308.28|308.43|308.23|308.53|308.33|308.38|308.23|5
1681823700000|2023-04-18 13:15:00|308.38|308.18|308.43|308.28|308.43|308.28|308.33|308.13|40
1681824000000|2023-04-18 13:20:00|308.48|308.23|308.33|308.18|308.48|308.23|308.33|308.18|27
1681824300000|2023-04-18 13:25:00|308.28|308.13|308.38|308.23|308.43|308.23|308.28|308.13|30
1681824600000|2023-04-18 13:30:00|308.43|308.28|307.93|307.73|308.53|308.33|307.68|307.48|110
1681824900000|2023-04-18 13:35:00|307.98|307.78|308.13|307.93|308.23|308.03|307.93|307.73|23
1681825200000|2023-04-18 13:40:00|308.08|307.88|308.03|307.83|308.18|307.98|307.98|307.78|16
1681825500000|2023-04-18 13:45:00|308.08|307.88|308.23|308.03|308.33|308.18|308.03|307.83|18
1681825800000|2023-04-18 13:50:00|308.18|307.98|308.03|307.83|308.23|307.98|307.98|307.78|9
1681826100000|2023-04-18 13:55:00|308.08|307.88|307.63|307.43|308.08|307.88|307.63|307.43|53
1681826400000|2023-04-18 14:00:00|307.58|307.48|307.53|307.38|307.73|307.58|307.48|307.33|33
1681826700000|2023-04-18 14:05:00|307.58|307.43|307.93|307.73|307.93|307.78|307.53|307.43|24
1681827000000|2023-04-18 14:10:00|307.88|307.68|307.83|307.68|307.93|307.73|307.73|307.53|6
1681827300000|2023-04-18 14:15:00|307.88|307.73|307.98|307.78|308.03|307.88|307.88|307.68|16
1681827600000|2023-04-18 14:20:00|307.93|307.73|307.88|307.68|308.08|307.88|307.88|307.68|27
1681827900000|2023-04-18 14:25:00|307.83|307.73|307.38|307.18|307.83|307.73|307.33|307.13|64
1681828200000|2023-04-18 14:30:00|307.33|307.13|307.23|307.03|307.43|307.23|307.08|306.88|49
1681828500000|2023-04-18 14:35:00|307.18|307.08|307.28|307.13|307.43|307.23|307.18|307.03|17
1681828800000|2023-04-18 14:40:00|307.33|307.18|307.48|307.28|307.48|307.28|307.28|307.13|11
1681829100000|2023-04-18 14:45:00|307.53|307.33|307.43|307.28|307.53|307.38|307.33|307.18|12
1681829400000|2023-04-18 14:50:00|307.38|307.23|307.43|307.23|307.53|307.38|307.28|307.08|14
1681829700000|2023-04-18 14:55:00|307.48|307.28|307.23|307.08|307.48|307.28|307.23|307.08|48
1681830000000|2023-04-18 15:00:00|307.28|307.13|307.28|307.08|307.38|307.23|307.18|307.03|48
1681830300000|2023-04-18 15:05:00|307.23|307.13|307.33|307.18|307.43|307.28|307.18|307.03|97
1681830600000|2023-04-18 15:10:00|307.28|307.13|307.28|307.08|307.48|307.28|307.18|307.03|51
1681830900000|2023-04-18 15:15:00|307.23|307.13|307.28|307.08|307.33|307.18|307.18|307.03|16
1681831200000|2023-04-18 15:20:00|307.23|307.03|307.03|306.88|307.28|307.08|307.03|306.88|19
1681831500000|2023-04-18 15:25:00|307.08|306.93|307.63|307.43|307.68|307.48|307.08|306.88|158
1681831800000|2023-04-18 15:30:00|307.58|307.38|307.33|307.18|307.58|307.38|307.28|307.13|60
1681832100000|2023-04-18 15:35:00|307.38|307.23|307.13|306.98|307.53|307.33|307.13|306.98|69
1681832400000|2023-04-18 15:40:00|307.18|306.93|307.28|307.08|307.33|307.13|307.03|306.88|11
1681832700000|2023-04-18 15:45:00|307.33|307.13|307.58|307.38|307.63|307.48|307.33|307.13|31
1681833000000|2023-04-18 15:50:00|307.53|307.33|307.38|307.23|307.53|307.33|307.28|307.13|5
1681833300000|2023-04-18 15:55:00|307.33|307.18|307.38|307.18|307.38|307.23|307.28|307.08|3
1681833600000|2023-04-18 16:00:00|307.33|307.23|307.53|307.38|307.53|307.38|307.23|307.08|6
1681833900000|2023-04-18 16:05:00|307.58|307.43|307.68|307.48|307.68|307.53|307.58|307.43|19
1681834200000|2023-04-18 16:10:00|307.63|307.53|307.63|307.48|307.73|307.58|307.63|307.43|8
1681834500000|2023-04-18 16:15:00|307.68|307.43|307.68|307.48|307.68|307.53|307.53|307.38|6
1681834800000|2023-04-18 16:20:00|307.63|307.53|307.68|307.53|307.68|307.53|307.63|307.48|5
1681835100000|2023-04-18 16:25:00|307.73|307.48|307.73|307.58|307.78|307.63|307.73|307.48|22
1681835400000|2023-04-18 16:30:00|307.68|307.53|307.63|307.48|307.73|307.58|307.58|307.43|9
1681835700000|2023-04-18 16:35:00|307.58|307.43|307.48|307.33|307.58|307.43|307.48|307.33|7
1681836000000|2023-04-18 16:40:00|307.53|307.38|307.58|307.43|307.63|307.48|307.53|307.33|10
1681836300000|2023-04-18 16:45:00|307.53|307.38|307.58|307.43|307.58|307.43|307.53|307.33|3
1681836600000|2023-04-18 16:50:00|307.63|307.48|307.58|307.38|307.68|307.53|307.48|307.28|11
1681836900000|2023-04-18 16:55:00|307.63|307.43|307.58|307.38|307.63|307.43|307.53|307.38|4
1681837200000|2023-04-18 17:00:00|307.53|307.33|307.53|307.38|307.58|307.38|307.48|307.28|2
1681837500000|2023-04-18 17:05:00|307.58|307.43|307.68|307.53|307.68|307.53|307.53|307.38|1
1681837800000|2023-04-18 17:10:00|307.63|307.48|307.58|307.38|307.73|307.53|307.58|307.38|3
1681838100000|2023-04-18 17:15:00|307.53|307.33|307.53|307.33|307.58|307.38|307.48|307.28|2
1681838400000|2023-04-18 17:20:00|307.58|307.38|307.58|307.38|307.63|307.43|307.53|307.38|0
1681838700000|2023-04-18 17:25:00|307.53|307.33|307.53|307.33|307.63|307.48|307.53|307.33|1
1681839000000|2023-04-18 17:30:00|307.48|307.28|307.63|307.43|307.68|307.48|307.43|307.28|2
1681839300000|2023-04-18 17:35:00|307.68|307.48|307.68|307.48|307.73|307.53|307.63|307.43|1
1681839600000|2023-04-18 17:40:00|307.63|307.53|307.78|307.58|307.78|307.63|307.63|307.53|8
1681839900000|2023-04-18 17:45:00|307.73|307.53|307.73|307.53|307.78|307.63|307.73|307.53|12
1681840200000|2023-04-18 17:50:00|307.68||307.73||307.73||307.68||0
1681840500000|2023-04-18 17:55:00|307.68|307.48|307.68|307.48|307.73|307.48|307.63|307.48|7
1681840800000|2023-04-18 18:00:00|307.63|307.53|307.68|307.48|307.78|307.63|307.58|307.43|14
1681841100000|2023-04-18 18:05:00|307.63|307.43|307.63|307.43|307.68|307.48|307.58|307.43|3
1681841400000|2023-04-18 18:10:00|307.58|307.48|307.68|307.48|307.68|307.48|307.58|307.48|0
1681841700000|2023-04-18 18:15:00|307.73|307.53|307.63|307.43|307.73|307.53|307.58|307.38|8
1681842000000|2023-04-18 18:20:00|307.68|307.48|307.83|307.63|307.83|307.63|307.68|307.48|4
1681842300000|2023-04-18 18:25:00|307.78|307.58|307.78|307.58|307.83|307.63|307.73|307.58|3
1681842600000|2023-04-18 18:30:00|307.73|307.63|307.83|307.63|307.83|307.63|307.73|307.58|0
1681842900000|2023-04-18 18:35:00|307.78|307.68|307.73|307.53|307.78|307.68|307.73|307.53|12
1681843200000|2023-04-18 18:40:00|307.68|307.48|307.63|307.48|307.73|307.48|307.53|307.38|9
1681843500000|2023-04-18 18:45:00|307.58|307.43|307.38|307.18|307.63|307.48|307.33|307.13|12
1681843800000|2023-04-18 18:50:00|307.33|307.13|307.43|307.23|307.43|307.28|307.28|307.13|5
1681844100000|2023-04-18 18:55:00|307.38|307.28|307.53|307.33|307.53|307.33|307.38|307.23|2
1681844400000|2023-04-18 19:00:00|307.48|307.38|307.58|307.43|307.58|307.43|307.48|307.28|3
1681844700000|2023-04-18 19:05:00|307.63|307.38|307.58|307.38|307.63|307.48|307.58|307.38|15
1681845000000|2023-04-18 19:10:00|307.63|307.43|307.63|307.43|307.63|307.48|307.58|307.38|7
1681845300000|2023-04-18 19:15:00|307.58||307.68||307.68||307.58||0
1681845600000|2023-04-18 19:20:00|307.63|307.48|307.68|307.48|307.73|307.48|307.63|307.48|2
1681845900000|2023-04-18 19:25:00|307.73|307.53|307.73|307.53|307.78|307.58|307.68|307.48|1
1681846200000|2023-04-18 19:30:00|307.68|307.48|307.53|307.38|307.73|307.48|307.53|307.38|9
1681846500000|2023-04-18 19:35:00|307.48|307.33|307.48|307.33|307.63|307.43|307.48|307.33|48
1681846800000|2023-04-18 19:40:00|307.53|307.38|307.48|307.33|307.58|307.43|307.48|307.28|21
1681847100000|2023-04-18 19:45:00|307.53|307.38|307.58|307.38|307.58|307.38|307.48|307.38|4
1681847400000|2023-04-18 19:50:00|307.63|307.43|307.63|307.48|307.68|307.53|307.53|307.33|33
1681847700000|2023-04-18 19:55:00|307.73|307.53|307.78|307.63|307.83|307.63|307.68|307.48|60
1681848000000|2023-04-18 20:00:00|307.73|307.58|307.78|307.58|307.83|307.63|307.68|307.53|15
1681848300000|2023-04-18 20:05:00|307.73|307.53|307.68|307.53|307.78|307.53|307.68|307.48|0
1681848600000|2023-04-18 20:10:00|307.63|307.48|307.73|307.53|307.73|307.58|307.63|307.48|1
1681849200000|2023-04-18 20:20:00|307.78|307.58|307.78|307.58|307.78|307.58|307.73|307.58|0
1681849500000|2023-04-18 20:25:00|307.83|307.63|307.83|307.63|307.83|307.63|307.78|307.63|0
1681849800000|2023-04-18 20:30:00|307.78|307.58|307.73|307.58|307.78|307.63|307.73|307.58|3
1681850100000|2023-04-18 20:35:00||307.53||307.58||307.58||307.53|0
1681850400000|2023-04-18 20:40:00|307.78|307.53|307.78|307.58|307.83|307.63|307.73|307.53|7
1681850700000|2023-04-18 20:45:00|307.83||307.78||307.83||307.78||0
1681851000000|2023-04-18 20:50:00|307.73||307.78||307.78||307.73||0
1681851300000|2023-04-18 20:55:00|307.73|307.53|307.78|307.53|307.78|307.53|307.68|307.48|2
1681851600000|2023-04-18 21:00:00|307.83|307.48|307.88|307.08|307.88|307.48|307.83|307.08|0
1681851900000|2023-04-18 21:05:00||307.13||307.13||307.13||307.13|0
1681852200000|2023-04-18 21:10:00|307.93|307.33|307.83|307.23|307.93|307.33|307.83|307.23|0
1681855200000|2023-04-18 22:00:00|307.73|307.13|307.73|307.13|307.73|307.13|307.63|307.03|0
1681857900000|2023-04-18 22:45:00|307.63|307.03|307.73|307.13|307.73|307.13|307.63|307.03|0
1681860300000|2023-04-18 23:25:00|307.63|307.03|307.63|307.03|307.73|307.13|307.63|307.03|0
1681860600000|2023-04-18 23:30:00|307.53|306.93|307.53|306.93|307.63|307.03|307.53|306.93|0
1681860900000|2023-04-18 23:35:00|307.63|307.03|307.53|306.93|307.63|307.03|307.53|306.93|0
1681861200000|2023-04-18 23:40:00|307.63|307.03|307.53|306.93|307.63|307.03|307.53|306.93|0
1681862100000|2023-04-18 23:55:00|307.63|307.03|307.53|306.93|307.63|307.03|307.53|306.93|0
1681862400000|2023-04-19 00:00:00|307.63|307.03|307.53|306.93|307.63|307.03|307.53|306.93|0
1681862700000|2023-04-19 00:05:00|307.63|307.03|307.53|306.93|307.63|307.03|307.53|306.93|0
1681863000000|2023-04-19 00:10:00|307.63|307.03|307.63|307.03|307.63|307.03|307.53|306.93|0
1681863300000|2023-04-19 00:15:00|307.53|306.93|307.63|307.03|307.63|307.03|307.53|306.93|0
1681863600000|2023-04-19 00:20:00|307.53|306.93|307.83|307.23|307.83|307.23|307.53|306.93|0
1681863900000|2023-04-19 00:25:00|307.73|307.13|307.73|307.13|307.73|307.13|307.73|307.13|0
1681864200000|2023-04-19 00:30:00|307.68|307.38|308.03|307.83|308.03|307.88|307.63|307.38|201
1681864500000|2023-04-19 00:35:00|307.98|307.88|307.93|307.73|308.13|307.98|307.93|307.73|162
1681864800000|2023-04-19 00:40:00|307.88|307.78|307.98|307.83|307.98|307.83|307.88|307.73|65
1681865100000|2023-04-19 00:45:00|307.93|307.78|307.98|307.83|308.13|307.93|307.93|307.78|171
1681865400000|2023-04-19 00:50:00|307.93|307.78|308.03|307.88|308.03|307.88|307.93|307.78|71
1681865700000|2023-04-19 00:55:00|307.98|307.83|308.13|307.98|308.18|308.03|307.98|307.83|204
1681866000000|2023-04-19 01:00:00|308.03|307.88|308.03|307.88|308.73|308.58|308.03|307.88|744
1681866300000|2023-04-19 01:05:00|307.98|307.83|308.08|307.93|308.23|308.08|307.98|307.83|267
1681866600000|2023-04-19 01:10:00|308.03|307.88|308.28|308.13|308.33|308.18|307.98|307.83|313
1681866900000|2023-04-19 01:15:00|308.33|308.18|308.53|308.38|308.68|308.53|308.28|308.13|304
1681867200000|2023-04-19 01:20:00|308.48|308.33|308.48|308.33|308.53|308.38|308.38|308.23|229
1681867500000|2023-04-19 01:25:00|308.43|308.28|308.22|308.07|308.48|308.33|308.17|308.02|121
1681867800000|2023-04-19 01:30:00|308.27|308.12|308.22|308.07|308.42|308.27|308.22|308.02|204
1681868100000|2023-04-19 01:35:00|308.17|308.02|308.27|308.12|308.42|308.27|308.17|308.02|228
1681868400000|2023-04-19 01:40:00|308.32|308.17|308.47|308.32|308.52|308.37|308.27|308.12|241
1681868700000|2023-04-19 01:45:00|308.42|308.27|308.47|308.32|308.52|308.37|308.37|308.22|161
1681869000000|2023-04-19 01:50:00|308.42|308.27|308.57|308.42|308.67|308.52|308.42|308.27|279
1681869300000|2023-04-19 01:55:00|308.62|308.47|308.27|308.12|308.67|308.52|308.27|308.12|160
1681869600000|2023-04-19 02:00:00|308.22|308.07|308.17|308.02|308.27|308.12|307.87|307.72|276
1681869900000|2023-04-19 02:05:00|308.12|307.97|307.87|307.72|308.22|308.07|307.87|307.72|278
1681870200000|2023-04-19 02:10:00|307.92|307.77|308.17|308.02|308.17|308.02|307.92|307.77|159
1681870500000|2023-04-19 02:15:00|308.07|307.92|308.07|307.92|308.17|308.02|308.02|307.87|178
1681870800000|2023-04-19 02:20:00|308.02|307.87|308.12|307.97|308.17|308.02|307.97|307.77|136
1681871100000|2023-04-19 02:25:00|308.07|307.92|308.17|308.02|308.17|308.02|308.07|307.92|61
1681871400000|2023-04-19 02:30:00|308.22|308.07|308.47|308.32|308.47|308.32|308.17|308.02|374
1681871700000|2023-04-19 02:35:00|308.52|308.37|308.67|308.52|308.67|308.52|308.47|308.32|186
1681872000000|2023-04-19 02:40:00|308.72|308.57|308.67|308.52|308.77|308.62|308.62|308.47|348
1681872300000|2023-04-19 02:45:00|308.62|308.47|308.97|308.77|308.97|308.77|308.62|308.47|266
1681872600000|2023-04-19 02:50:00|308.92|308.82|308.92|308.77|309.07|308.92|308.87|308.72|238
1681872900000|2023-04-19 02:55:00|308.87|308.72|308.87|308.72|308.97|308.82|308.82|308.67|78
1681873200000|2023-04-19 03:00:00|308.82|308.67|308.97|308.82|308.97|308.82|308.82|308.67|139
1681873500000|2023-04-19 03:05:00|309.02|308.87|309.02|308.87|309.02|308.87|308.97|308.82|185
1681873800000|2023-04-19 03:10:00|309.07|308.92|309.07|308.92|309.12|308.97|308.97|308.82|227
1681874100000|2023-04-19 03:15:00|309.02|308.87|308.72|308.57|309.07|308.87|308.72|308.57|119
1681874400000|2023-04-19 03:20:00|308.67|308.52|308.52|308.37|308.67|308.52|308.52|308.37|159
1681874700000|2023-04-19 03:25:00|308.47|308.32|308.52|308.37|308.52|308.37|308.47|308.32|152
1681875000000|2023-04-19 03:30:00|308.47|308.32|308.72|308.57|308.77|308.57|308.42|308.27|117
1681875300000|2023-04-19 03:35:00|308.67|308.52|308.77|308.62|308.82|308.67|308.67|308.52|50
1681875600000|2023-04-19 03:40:00|308.82|308.67|308.77|308.62|308.87|308.72|308.72|308.57|69
1681875900000|2023-04-19 03:45:00|308.72|308.57|308.72|308.57|308.77|308.57|308.67|308.52|66
1681876200000|2023-04-19 03:50:00|308.67|308.52|308.87|308.67|308.87|308.67|308.67|308.52|31
1681876500000|2023-04-19 03:55:00|308.82|308.72|308.87|308.72|308.92|308.72|308.82|308.67|64
1681876800000|2023-04-19 04:00:00|308.82|308.67|308.82|308.67|308.92|308.72|308.77|308.62|62
1681877100000|2023-04-19 04:05:00|308.87||308.82||308.87||308.82||26
1681877400000|2023-04-19 04:10:00|308.77|308.62|308.77|308.62|308.77|308.62|308.77|308.57|30
1681877700000|2023-04-19 04:15:00|308.72|308.57|308.77|308.62|308.77|308.62|308.72|308.57|37
1681878000000|2023-04-19 04:20:00|308.82||308.77||308.82||308.77||37
1681878300000|2023-04-19 04:25:00|308.72|308.57|308.67|308.52|308.77|308.62|308.67|308.52|36
1681878600000|2023-04-19 04:30:00|||||||||32
1681878900000|2023-04-19 04:35:00|308.62|308.47|308.62|308.47|308.67|308.47|308.57|308.42|49
1681879200000|2023-04-19 04:40:00|308.57|308.42|308.62|308.47|308.67|308.52|308.57|308.42|28
1681879500000|2023-04-19 04:45:00|308.67|308.52|308.67|308.52|308.67|308.52|308.62|308.52|16
1681879800000|2023-04-19 04:50:00|||||||||44
1681880100000|2023-04-19 04:55:00|308.62|308.47|308.7|308.55|308.7|308.55|308.62|308.47|55
1681880400000|2023-04-19 05:00:00|308.6|308.45|308.95|308.8|309|308.85|308.6|308.45|219
1681880700000|2023-04-19 05:05:00|309|308.75|308.9|308.75|309|308.75|308.85|308.7|68
1681881000000|2023-04-19 05:10:00|308.85|308.7|308.9|308.75|308.95|308.8|308.8|308.65|72
1681881300000|2023-04-19 05:15:00|308.95|308.8|309|308.85|309|308.85|308.85|308.7|131
1681881600000|2023-04-19 05:20:00|308.95|308.8|309.05|308.9|309.1|308.9|308.95|308.8|97
1681881900000|2023-04-19 05:25:00|309|308.85|309|308.8|309.05|308.9|308.95|308.8|157
1681882200000|2023-04-19 05:30:00|308.95|308.85|309.05|308.9|309.05|308.9|308.9|308.75|68
1681882500000|2023-04-19 05:35:00|309|308.85|308.95|308.8|309.05|308.85|308.95|308.8|110
1681882800000|2023-04-19 05:40:00|309|308.85|309.1|308.95|309.1|308.95|308.95|308.8|140
1681883100000|2023-04-19 05:45:00|309.15|309|309.25|309.1|309.25|309.1|309.1|309|163
1681883400000|2023-04-19 05:50:00|309.2|309.05|309.15|309|309.2|309.05|309.15|309|81
1681883700000|2023-04-19 05:55:00|309.2|308.95|309.1|308.95|309.2|308.95|309|308.85|80
1681884000000|2023-04-19 06:00:00|309.15|309|309.2|309.05|309.2|309.05|309.05|308.9|99
1681884300000|2023-04-19 06:05:00|309.15|309|309.15|309|309.35|309.2|309.15|309|268
1681884600000|2023-04-19 06:10:00|309.1|308.95|309.1|308.95|309.15|309|309.05|308.9|114
1681884900000|2023-04-19 06:15:00|309.2|309.05|308.95|308.8|309.2|309.05|308.9|308.75|286
1681885200000|2023-04-19 06:20:00|308.9|308.75|308.85|308.7|309|308.85|308.8|308.65|262
1681885500000|2023-04-19 06:25:00|308.8|308.65|308.95|308.8|308.95|308.8|308.8|308.65|108
1681885800000|2023-04-19 06:30:00|308.9|308.75|309.05|308.9|309.05|308.9|308.9|308.75|113
1681886100000|2023-04-19 06:35:00|309.1|308.95|309.15|309|309.25|309.05|309.05|308.95|141
1681886400000|2023-04-19 06:40:00|309.2|309.05|309.25|309.1|309.25|309.1|309.2|309.05|218
1681886700000|2023-04-19 06:45:00|309.2|309.05|309.2|309.05|309.2|309.05|309.15|309|48
1681887000000|2023-04-19 06:50:00|309.25|309.1|309.1|308.95|309.25|309.1|309.1|308.95|91
1681887300000|2023-04-19 06:55:00|309.05|308.9|309.05|308.9|309.1|308.95|309|308.85|156
1681887600000|2023-04-19 07:00:00|309|308.85|309.25|309.1|309.25|309.1|308.95|308.8|260
1681887900000|2023-04-19 07:05:00|309.3|309.15|309.4|309.2|309.65|309.5|309.25|309.1|488
1681888200000|2023-04-19 07:10:00|309.35|309.25|309.4|309.25|309.45|309.3|309.3|309.15|88
1681888500000|2023-04-19 07:15:00|309.45|309.3|309.3|309.15|309.5|309.3|309.3|309.15|80
1681888800000|2023-04-19 07:20:00|309.35|309.1|309.6|309.4|309.6|309.45|309.35|309.1|176
1681889100000|2023-04-19 07:25:00|309.55|309.45|309.5|309.35|309.6|309.45|309.5|309.35|190
1681889400000|2023-04-19 07:30:00|309.55|309.4|309.4|309.25|309.6|309.4|309.4|309.25|118
1681889700000|2023-04-19 07:35:00|309.35|309.2|309.2|309.05|309.45|309.25|309.2|309.05|98
1681890000000|2023-04-19 07:40:00|309.15|309|309.15|309|309.15|309|309|308.85|98
1681890300000|2023-04-19 07:45:00|309.1|308.95|309.15|309|309.25|309.1|309.1|308.95|137
1681890600000|2023-04-19 07:50:00|309.2|309.05|309.25|309.1|309.25|309.1|309.15|309|76
1681890900000|2023-04-19 07:55:00|309.2|309.05|309.25|309.1|309.25|309.1|309.2|309.05|75
1681891200000|2023-04-19 08:00:00|309.3|309.05|309.05|308.9|309.3|309.15|309|308.85|320
1681891500000|2023-04-19 08:05:00|309|308.85|308.7|308.55|309.05|308.9|308.7|308.55|335
1681891800000|2023-04-19 08:10:00|308.75|308.6|308.25|308.1|308.75|308.6|308.25|308.1|367
1681892100000|2023-04-19 08:15:00|308.3|308.15|308|307.85|308.3|308.15|307.95|307.8|639
1681892400000|2023-04-19 08:20:00|308.05|307.8|308.15|308|308.35|308.2|308|307.8|421
1681892700000|2023-04-19 08:25:00|308.1|307.95|308.15|308|308.2|308.05|308.1|307.95|287
1681893000000|2023-04-19 08:30:00|308.2|307.95|308.1|307.95|308.2|308.05|308.05|307.9|311
1681893300000|2023-04-19 08:35:00|308.15|308|308|307.85|308.15|308|307.95|307.8|421
1681893600000|2023-04-19 08:40:00|307.95|307.8|307.8|307.65|308|307.85|307.75|307.6|424
1681893900000|2023-04-19 08:45:00|307.85|307.7|307.85|307.7|307.85|307.7|307.75|307.6|337
1681894200000|2023-04-19 08:50:00|307.9|307.65|307.95|307.8|307.95|307.8|307.8|307.65|331
1681894500000|2023-04-19 08:55:00|308|307.75|308|307.8|308|307.85|307.85|307.65|443
1681894800000|2023-04-19 09:00:00|307.95|307.75|308.35|308.15|308.45|308.25|307.9|307.75|1284
1681895100000|2023-04-19 09:05:00|308.3|308.1|308.65|308.5|308.65|308.5|308.25|308.1|557
1681895400000|2023-04-19 09:10:00|308.6|308.45|308.65|308.5|308.7|308.5|308.5|308.35|123
1681895700000|2023-04-19 09:15:00|308.6|308.45|308.75|308.55|308.75|308.55|308.6|308.45|103
1681896000000|2023-04-19 09:20:00|308.8|308.2|308.9|308.3|308.9|308.3|308.8|308.2|0
1681896300000|2023-04-19 09:25:00|308.8|308.2|308.8|308.2|308.8|308.2|308.8|308.2|11
1681896600000|2023-04-19 09:30:00|308.7|308.1|308.8|308.2|308.8|308.2|308.7|308.1|0
1681896900000|2023-04-19 09:35:00|308.7|308.1|308.8|308.2|308.8|308.2|308.7|308.1|0
1681897200000|2023-04-19 09:40:00|308.7|308.1|308.7|308.1|308.7|308.1|308.7|308.1|0
1681897500000|2023-04-19 09:45:00|308.6|308|308.6|308|308.7|308.1|308.6|308|0
1681897800000|2023-04-19 09:50:00|308.7|308.5|308.35|308.2|308.7|308.5|308.3|308.15|206
1681898100000|2023-04-19 09:55:00|308.4|308.15|308.45|308.3|308.45|308.3|308.35|308.15|10
1681898400000|2023-04-19 10:00:00|308.5|308.35|308.55|308.4|308.55|308.4|308.4|308.25|12
1681898700000|2023-04-19 10:05:00|308.6|308.45|308.6|308.4|308.65|308.5|308.55|308.4|27
1681899000000|2023-04-19 10:10:00|308.55|308.45|308.65|308.5|308.65|308.5|308.55|308.45|7
1681899300000|2023-04-19 10:15:00|308.7|308.55|308.65|308.5|308.7|308.55|308.6|308.45|13
1681899600000|2023-04-19 10:20:00|308.6|308.45|308.7|308.5|308.7|308.5|308.6|308.4|8
1681899900000|2023-04-19 10:25:00|308.65|308.55|308.7|308.55|308.7|308.55|308.65|308.5|7
1681900200000|2023-04-19 10:30:00|308.75|308.5|308.8|308.6|308.8|308.65|308.75|308.5|4
1681900500000|2023-04-19 10:35:00|308.75||308.75||308.8||308.75||0
1681900800000|2023-04-19 10:40:00|308.8|308.55|308.85|308.65|308.85|308.7|308.7|308.55|5
1681901100000|2023-04-19 10:45:00|308.8|308.7|308.8|308.65|308.85|308.7|308.75|308.6|4
1681901400000|2023-04-19 10:50:00|308.85|308.6|308.8|308.65|308.85|308.65|308.75|308.6|6
1681901700000|2023-04-19 10:55:00|308.85|308.7|308.9|308.75|308.95|308.75|308.8|308.65|7
1681902000000|2023-04-19 11:00:00|308.95|308.7|308.8|308.65|308.95|308.75|308.8|308.65|19
1681902300000|2023-04-19 11:05:00|308.85|308.6|308.85|308.65|308.85|308.7|308.8|308.6|0
1681902600000|2023-04-19 11:10:00|308.8|308.6|308.8|308.65|308.85|308.65|308.75|308.55|13
1681902900000|2023-04-19 11:15:00|308.75|308.6|308.7|308.55|308.75|308.6|308.7|308.55|9
1681903200000|2023-04-19 11:20:00|308.65|308.5|308.65|308.5|308.75|308.55|308.65|308.45|14
1681903500000|2023-04-19 11:25:00|308.7|308.55|308.7|308.55|308.7|308.55|308.65|308.5|13
1681903800000|2023-04-19 11:30:00|308.65|308.5|308.7|308.5|308.7|308.55|308.65|308.5|9
1681904100000|2023-04-19 11:35:00|308.65|308.45|308.55|308.4|308.65|308.5|308.55|308.35|12
1681904400000|2023-04-19 11:40:00|308.6|308.35|308.7|308.55|308.75|308.55|308.6|308.35|15
1681904700000|2023-04-19 11:45:00|308.65|308.5|308.5|308.35|308.7|308.55|308.5|308.35|10
1681905000000|2023-04-19 11:50:00|308.45|308.3|308.6|308.4|308.65|308.45|308.45|308.3|8
1681905300000|2023-04-19 11:55:00|308.55|308.45|308.55|308.4|308.55|308.45|308.5|308.35|7
1681905600000|2023-04-19 12:00:00|308.5|308.35|308.45|308.3|308.5|308.35|308.4|308.25|17
1681905900000|2023-04-19 12:05:00|308.4|308.25|308.6|308.45|308.6|308.45|308.4|308.25|25
1681906200000|2023-04-19 12:10:00|308.55|308.4|308.5|308.3|308.6|308.45|308.45|308.3|16
1681906500000|2023-04-19 12:15:00|308.45|308.25|308.4|308.25|308.45|308.3|308.35|308.2|33
1681906800000|2023-04-19 12:20:00|308.45|308.3|308.55|308.4|308.6|308.45|308.45|308.3|17
1681907100000|2023-04-19 12:25:00|308.5|308.35|308.55|308.35|308.55|308.4|308.45|308.3|27
1681907400000|2023-04-19 12:30:00|308.5|308.3|308.45|308.3|308.55|308.3|308.45|308.3|2
1681907700000|2023-04-19 12:35:00|308.4|308.25|308.45|308.25|308.5|308.3|308.4|308.25|0
1681908000000|2023-04-19 12:40:00|308.5|308.3|308.4|308.2|308.55|308.35|308.35|308.2|19
1681908300000|2023-04-19 12:45:00|308.35|308.25|308.45|308.25|308.5|308.3|308.35|308.2|16
1681908600000|2023-04-19 12:50:00|308.4|308.3|308.45|308.25|308.45|308.3|308.4|308.25|1
1681908900000|2023-04-19 12:55:00|308.5|308.3|308.6|308.4|308.7|308.55|308.5|308.25|6
1681909200000|2023-04-19 13:00:00|308.65|308.45|308.8|308.6|308.8|308.6|308.65|308.45|3
1681909500000|2023-04-19 13:05:00|308.75|308.65|308.8|308.65|308.85|308.7|308.75|308.6|16
1681909800000|2023-04-19 13:10:00|308.75|308.6|308.85|308.65|308.85|308.65|308.75|308.6|3
1681910100000|2023-04-19 13:15:00|308.8|308.7|308.8|308.6|308.85|308.7|308.8|308.6|2
1681910400000|2023-04-19 13:20:00|308.75|308.55|308.75|308.6|308.85|308.65|308.7|308.55|3
1681910700000|2023-04-19 13:25:00|308.8|308.65|308.9|308.75|308.95|308.8|308.8|308.65|8
1681911000000|2023-04-19 13:30:00|308.95|308.7|308.8|308.65|309|308.8|308.4|308.2|418
1681911300000|2023-04-19 13:35:00|308.75|308.6|308.6|308.4|308.85|308.7|308.55|308.4|55
1681911600000|2023-04-19 13:40:00|308.55|308.45|308.75|308.55|308.8|308.6|308.55|308.4|36
1681911900000|2023-04-19 13:45:00|308.7|308.6|308.65|308.5|308.8|308.6|308.6|308.45|48
1681912200000|2023-04-19 13:50:00|308.7|308.55|308.7|308.55|308.85|308.7|308.7|308.5|54
1681912500000|2023-04-19 13:55:00|308.75|308.5|308.75|308.6|308.9|308.75|308.7|308.5|57
1681912800000|2023-04-19 14:00:00|308.8|308.65|308.85|308.65|309.1|308.95|308.75|308.6|147
1681913100000|2023-04-19 14:05:00|308.9|308.7|309|308.85|309.05|308.85|308.8|308.65|7
1681913400000|2023-04-19 14:10:00|309.05|308.8|309.1|308.9|309.15|309|308.9|308.75|7
1681913700000|2023-04-19 14:15:00|309.05|308.95|309.1|308.9|309.15|308.95|309|308.8|10
1681914000000|2023-04-19 14:20:00|309.05|308.95|308.9|308.7|309.15|308.95|308.9|308.7|7
1681914300000|2023-04-19 14:25:00|308.85|308.75|309|308.85|309.05|308.85|308.85|308.65|7
1681914600000|2023-04-19 14:30:00|308.95|308.8|309.05|308.9|309.1|308.95|308.95|308.8|9
1681914900000|2023-04-19 14:35:00|309.1|308.95|309.2|309|309.2|309|309.05|308.85|15
1681915200000|2023-04-19 14:40:00|309.15|308.95|309.1|308.9|309.2|309|308.95|308.8|18
1681915500000|2023-04-19 14:45:00|309.05|308.85|309|308.8|309.1|308.85|308.9|308.7|28
1681915800000|2023-04-19 14:50:00|309.05|308.85|308.95|308.75|309.05|308.9|308.9|308.75|13
1681916100000|2023-04-19 14:55:00|308.9|308.8|309|308.8|309.05|308.85|308.9|308.75|2
1681916400000|2023-04-19 15:00:00|309.05|308.85|309.05|308.9|309.1|308.95|309|308.8|6
1681916700000|2023-04-19 15:05:00|309.1|308.95|309.2|309|309.25|309.1|309.05|308.9|69
1681917000000|2023-04-19 15:10:00|309.15|308.95|309.2|309|309.25|309.05|309.1|308.9|3
1681917300000|2023-04-19 15:15:00|309.15|309.05|309.15|308.95|309.2|309.05|309.1|308.95|1
1681917600000|2023-04-19 15:20:00|309.1|308.9|309.1|308.9|309.15|308.95|309|308.8|8
1681917900000|2023-04-19 15:25:00|309.05|308.85|308.95|308.8|309.05|308.85|308.95|308.75|33
1681918200000|2023-04-19 15:30:00|309|308.85|308.95|308.8|309.05|308.85|308.95|308.8|7
1681918500000|2023-04-19 15:35:00|308.9|308.75|309.1|308.95|309.15|308.95|308.9|308.75|10
1681918800000|2023-04-19 15:40:00|309.15|308.9|309.05|308.9|309.15|308.95|309.05|308.9|3
1681919100000|2023-04-19 15:45:00|309|308.85|309|308.85|309.1|308.9|309|308.8|12
1681919400000|2023-04-19 15:50:00|309.05|308.9|309.05|308.85|309.1|308.95|309|308.85|2
1681919700000|2023-04-19 15:55:00|309.1|308.9|309.2|309.05|309.2|309.05|309.05|308.85|8
1681920000000|2023-04-19 16:00:00|309.25|309.1|309.15|309|309.3|309.1|309.15|308.95|8
1681920300000|2023-04-19 16:05:00|309.1|308.95|309.2|309|309.25|309.05|309.1|308.95|4
1681920600000|2023-04-19 16:10:00|309.25|309.05|309.25|309.05|309.25|309.1|309.15|309|5
1681920900000|2023-04-19 16:15:00|309.3|309.1|309.3|309.15|309.3|309.15|309.25|309.05|4
1681921200000|2023-04-19 16:20:00|309.25|309.1|309.25|309.05|309.3|309.15|309.25|309.05|5
1681921500000|2023-04-19 16:25:00|309.3|309.1|309.3|309.1|309.3|309.15|309.3|309.1|4
1681921800000|2023-04-19 16:30:00|309.35|309.15|309.3|309.15|309.4|309.25|309.3|309.1|8
1681922100000|2023-04-19 16:35:00|309.35|309.2|309.35|309.15|309.4|309.25|309.3|309.15|0
1681922400000|2023-04-19 16:40:00|309.4|309.2|309.4|309.2|309.4|309.25|309.35|309.15|0
1681922700000|2023-04-19 16:45:00|309.35|309.25|309.3|309.15|309.4|309.25|309.3|309.15|2
1681923000000|2023-04-19 16:50:00|309.35|309.2|309.4|309.2|309.4|309.25|309.3|309.15|6
1681923300000|2023-04-19 16:55:00|309.45|309.25|309.6|309.4|309.6|309.45|309.4|309.25|52
1681923600000|2023-04-19 17:00:00|309.55|309.45|309.6|309.4|309.65|309.45|309.55|309.4|10
1681923900000|2023-04-19 17:05:00|309.65|309.45|309.7|309.5|309.7|309.55|309.65|309.4|20
1681924200000|2023-04-19 17:10:00|309.65|309.55|309.75|309.55|309.75|309.6|309.65|309.5|18
1681924500000|2023-04-19 17:15:00|309.7|309.5|309.55|309.35|309.85|309.65|309.5|309.35|94
1681924800000|2023-04-19 17:20:00|309.6|309.4|309.6|309.4|309.6|309.45|309.5|309.3|0
1681925100000|2023-04-19 17:25:00|309.55|309.45|309.65|309.45|309.65|309.5|309.55|309.4|5
1681925400000|2023-04-19 17:30:00|309.6|309.5|309.6|309.45|309.65|309.5|309.6|309.45|1
1681925700000|2023-04-19 17:35:00|309.55|309.4|309.55|309.35|309.6|309.45|309.55|309.35|2
1681926000000|2023-04-19 17:40:00|309.5|309.4|309.5|309.3|309.55|309.4|309.5|309.3|0
1681926300000|2023-04-19 17:45:00|309.55|309.35|309.55|309.35|309.55|309.35|309.45|309.25|0
1681926600000|2023-04-19 17:50:00|309.6|309.4|309.7|309.55|309.7|309.55|309.55|309.4|0
1681926900000|2023-04-19 17:55:00|309.65|309.5|309.75|309.6|309.8|309.6|309.65|309.5|2
1681927200000|2023-04-19 18:00:00|309.8|309.65|309.6|309.4|309.9|309.75|309.55|309.4|10
1681927500000|2023-04-19 18:05:00|309.65|309.45|309.7|309.5|309.7|309.55|309.6|309.4|0
1681927800000|2023-04-19 18:10:00|309.75|309.55|309.7|309.5|309.75|309.55|309.65|309.45|7
1681928100000|2023-04-19 18:15:00|309.75|309.55|309.7|309.5|309.75|309.55|309.7|309.5|5
1681928400000|2023-04-19 18:20:00|309.65|309.45|309.75|309.55|309.75|309.55|309.65|309.45|0
1681928700000|2023-04-19 18:25:00|309.7|309.6|309.75|309.55|309.8|309.65|309.7|309.55|3
1681929000000|2023-04-19 18:30:00|309.7|309.6|309.65|309.45|309.75|309.6|309.6|309.45|1
1681929300000|2023-04-19 18:35:00|309.6|309.4|309.7|309.5|309.7|309.5|309.6|309.4|1
1681929600000|2023-04-19 18:40:00|309.75|309.55|309.65|309.5|309.75|309.55|309.65|309.5|3
1681929900000|2023-04-19 18:45:00|309.6|309.45|309.7|309.5|309.7|309.5|309.55|309.4|1
1681930200000|2023-04-19 18:50:00|309.65|309.45|309.7|309.5|309.7|309.55|309.65|309.45|7
1681930500000|2023-04-19 18:55:00|309.65|309.55|309.75|309.55|309.75|309.6|309.65|309.55|2
1681930800000|2023-04-19 19:00:00|309.7|309.6|309.65|309.5|309.7|309.6|309.65|309.5|6
1681931100000|2023-04-19 19:05:00||309.45||309.5||309.5||309.45|8
1681931400000|2023-04-19 19:10:00|309.7|309.55|309.7|309.55|309.75|309.55|309.65|309.5|3
1681931700000|2023-04-19 19:15:00|309.75|309.6|309.65|309.45|309.75|309.6|309.65|309.45|2
1681932000000|2023-04-19 19:20:00|309.6|309.4|309.65|309.45|309.7|309.5|309.6|309.4|0
1681932300000|2023-04-19 19:25:00|309.6|309.5|309.65|309.5|309.7|309.5|309.6|309.5|4
1681932600000|2023-04-19 19:30:00|309.7|309.55|309.7|309.5|309.75|309.6|309.65|309.5|2
1681932900000|2023-04-19 19:35:00|309.65|309.55|309.65|309.45|309.7|309.55|309.6|309.45|0
1681933200000|2023-04-19 19:40:00|309.6|309.5|309.6|309.45|309.7|309.55|309.6|309.45|2
1681933500000|2023-04-19 19:45:00|309.55|309.4|309.5|309.3|309.55|309.4|309.4|309.25|3
1681933800000|2023-04-19 19:50:00|309.55|309.35|309.6|309.4|309.65|309.45|309.5|309.3|12
1681934100000|2023-04-19 19:55:00|309.55|309.45|309.6|309.4|309.65|309.45|309.5|309.35|5
1681934400000|2023-04-19 20:00:00|309.55|309.35|309.45|309.25|309.6|309.35|309.4|309.25|7
1681934700000|2023-04-19 20:05:00|309.5|309.3|309.5|309.3|309.5|309.35|309.45|309.25|1
1681935000000|2023-04-19 20:10:00|309.45|309.25|309.45|309.25|309.5|309.25|309.4|309.25|1
1681935300000|2023-04-19 20:15:00|309.4|309.3|309.45|309.25|309.45|309.3|309.4|309.25|0
1681936200000|2023-04-19 20:30:00|309.4||309.45||309.45||309.4||0
1681936500000|2023-04-19 20:35:00|309.4||309.45||309.45||309.4||0
1681936800000|2023-04-19 20:40:00|309.4|309.2|309.35|309.15|309.4|309.25|309.35|309.1|11
1681937100000|2023-04-19 20:45:00|309.4||309.35||309.4||309.35||0
1681937700000|2023-04-19 20:55:00|309.4|309.2|309.4|309.2|309.45|309.3|309.3|309.15|17
1681938000000|2023-04-19 21:00:00|309.7|309.1|309.65|309.1|309.7|309.15|309.65|309.1|0
1681938300000|2023-04-19 21:05:00|309.75||309.65||309.75||309.65||0
1681938600000|2023-04-19 21:10:00|309.5|308.9|309.7|309.1|309.7|309.1|309.5|308.9|0
1681938900000|2023-04-19 21:15:00|309.6|309|309.7|309.1|309.7|309.1|309.6|309|0
1681941600000|2023-04-19 22:00:00|309.6|309|309.6|309|309.7|309.1|309.6|309|0
1681942800000|2023-04-19 22:20:00|309.5|308.9|309.5|308.9|309.6|309|309.4|308.8|0
1681943100000|2023-04-19 22:25:00|309.4|308.8|309.5|308.9|309.5|308.9|309.4|308.8|0
1681943400000|2023-04-19 22:30:00|309.4|308.8|309.5|308.9|309.5|308.9|309.4|308.8|0
1681943700000|2023-04-19 22:35:00|309.4|308.8|309.5|308.9|309.5|308.9|309.4|308.8|0
1681944000000|2023-04-19 22:40:00|309.4|308.8|309.5|308.9|309.5|308.9|309.4|308.8|0
1681944300000|2023-04-19 22:45:00|309.4|308.8|309.5|308.9|309.5|308.9|309.4|308.8|0
1681944600000|2023-04-19 22:50:00|309.4|308.8|309.4|308.8|309.4|308.8|309.4|308.8|0
1681944900000|2023-04-19 22:55:00|309.5|308.9|309.5|308.9|309.5|308.9|309.5|308.9|0
1681945200000|2023-04-19 23:00:00|309.4|308.8|309.5|308.9|309.5|308.9|309.4|308.8|0
1681945800000|2023-04-19 23:10:00|309.4|308.8|309.5|308.9|309.5|308.9|309.4|308.8|0
1681946100000|2023-04-19 23:15:00|309.4|308.8|309.4|308.8|309.5|308.9|309.4|308.8|0
1681946400000|2023-04-19 23:20:00|309.5|308.9|309.4|308.8|309.5|308.9|309.4|308.8|0
1681946700000|2023-04-19 23:25:00|309.5|308.9|309.5|308.9|309.5|308.9|309.4|308.8|0
1681947000000|2023-04-19 23:30:00|309.4|308.8|309.3|308.7|309.4|308.8|309.3|308.7|0
1681947300000|2023-04-19 23:35:00|309.4|308.8|309.3|308.7|309.4|308.8|309.3|308.7|0
1681948800000|2023-04-20 00:00:00|309.4|308.8|309.4|308.8|309.4|308.8|309.3|308.7|0
1681949400000|2023-04-20 00:10:00|309.3|308.7|309.4|308.8|309.4|308.8|309.3|308.7|0
1681949700000|2023-04-20 00:15:00|309.3|308.7|309.4|308.8|309.4|308.8|309.3|308.7|0
1681950000000|2023-04-20 00:20:00|309.5|308.9|309.4|308.8|309.5|308.9|309.4|308.8|0
1681950300000|2023-04-20 00:25:00|309.5|308.9|309.5|308.9|309.5|308.9|309.4|308.8|0
1681950600000|2023-04-20 00:30:00|309.1|308.95|309.3|309.15|309.35|309.2|309.05|308.9|214
1681950900000|2023-04-20 00:35:00|309.25|309.1|309.25|309.1|309.35|309.2|309.25|309.1|97
1681951200000|2023-04-20 00:40:00|309.3|309.15|309|308.85|309.3|309.15|308.95|308.8|307
1681951500000|2023-04-20 00:45:00|308.95|308.8|309|308.85|309|308.85|308.9|308.75|107
1681951800000|2023-04-20 00:50:00|309.05|308.9|309.15|309|309.2|309.05|309|308.85|94
1681952100000|2023-04-20 00:55:00|309.2|309.05|309.1|308.9|309.25|309.1|309.05|308.9|180
1681952400000|2023-04-20 01:00:00|308.9|308.75|309.4|309.25|309.45|309.3|308.85|308.7|576
1681952700000|2023-04-20 01:05:00|309.3|309.15|308.75|308.6|309.35|309.2|308.75|308.55|372
1681953000000|2023-04-20 01:10:00|308.8|308.65|309.15|309|309.3|309.15|308.8|308.65|266
1681953300000|2023-04-20 01:15:00|309.2|309.05|309.1|308.95|309.3|309.1|309.1|308.9|429
1681953600000|2023-04-20 01:20:00|309.05|308.9|309|308.85|309.05|308.9|308.95|308.75|186
1681953900000|2023-04-20 01:25:00|308.95|308.8|309|308.85|309.1|308.95|308.95|308.75|141
1681954200000|2023-04-20 01:30:00|308.95|308.8|309.55|309.4|309.55|309.4|308.8|308.65|644
1681954500000|2023-04-20 01:35:00|309.5|309.35|309.5|309.35|309.55|309.4|309.35|309.2|236
1681954800000|2023-04-20 01:40:00|309.45|309.3|309.45|309.3|309.65|309.45|309.4|309.25|248
1681955100000|2023-04-20 01:45:00|309.4|309.25|309.55|309.4|309.55|309.4|309.35|309.2|248
1681955400000|2023-04-20 01:50:00|309.6|309.45|309.55|309.4|309.7|309.5|309.45|309.3|301
1681955700000|2023-04-20 01:55:00|309.5|309.35|309.5|309.35|309.55|309.4|309.45|309.3|146
1681956000000|2023-04-20 02:00:00|309.45|309.3|309.9|309.7|309.95|309.8|309.35|309.2|462
1681956300000|2023-04-20 02:05:00|309.85|309.75|309.9|309.75|309.95|309.8|309.75|309.6|221
1681956600000|2023-04-20 02:10:00|309.95|309.8|309.8|309.65|309.95|309.8|309.8|309.65|113
1681956900000|2023-04-20 02:15:00|309.75|309.6|309.8|309.65|309.8|309.65|309.6|309.45|245
1681957200000|2023-04-20 02:20:00|309.85|309.6|309.6|309.45|309.85|309.7|309.6|309.45|223
1681957500000|2023-04-20 02:25:00|309.65|309.5|309.45|309.3|309.65|309.5|309.4|309.25|216
1681957800000|2023-04-20 02:30:00|309.4|309.25|309.5|309.35|309.55|309.4|309.25|309.1|435
1681958100000|2023-04-20 02:35:00|309.45|309.3|309.45|309.3|309.55|309.4|309.4|309.25|344
1681958400000|2023-04-20 02:40:00|309.5|309.35|309.7|309.55|309.75|309.6|309.45|309.3|372
1681958700000|2023-04-20 02:45:00|309.75|309.6|309.85|309.7|309.85|309.7|309.7|309.6|89
1681959000000|2023-04-20 02:50:00|309.9|309.75|309.85|309.7|309.95|309.8|309.8|309.65|133
1681959300000|2023-04-20 02:55:00|309.9|309.75|309.8|309.65|309.9|309.75|309.7|309.5|110
1681959600000|2023-04-20 03:00:00|309.75|309.6|309.75|309.6|309.8|309.65|309.65|309.5|265
1681959900000|2023-04-20 03:05:00|309.7|309.55|309.35|309.2|309.75|309.6|309.3|309.15|239
1681960200000|2023-04-20 03:10:00|309.4|309.25|309.25|309.1|309.4|309.25|309.25|309.1|120
1681960500000|2023-04-20 03:15:00|309.2|309.05|309.05|308.9|309.3|309.15|309.05|308.9|403
1681960800000|2023-04-20 03:20:00|309.1|308.95|308.9|308.75|309.2|309|308.9|308.75|445
1681961100000|2023-04-20 03:25:00|308.95|308.8|309|308.85|309|308.85|308.9|308.8|54
1681961400000|2023-04-20 03:30:00|309.05|308.9|309.15|309|309.2|309.05|309|308.85|194
1681961700000|2023-04-20 03:35:00|309.2|309.05|309.05|308.9|309.2|309.05|309|308.85|148
1681962000000|2023-04-20 03:40:00|309.1|308.95|309|308.85|309.1|308.95|309|308.85|120
1681962300000|2023-04-20 03:45:00|308.95|308.8|309|308.85|309.1|308.9|308.95|308.8|120
1681962600000|2023-04-20 03:50:00|308.95|308.8|308.9|308.75|309.05|308.85|308.9|308.75|232
1681962900000|2023-04-20 03:55:00|308.95|308.8|309|308.85|309|308.85|308.9|308.75|134
1681963200000|2023-04-20 04:00:00|309.05|308.9|309.15|309|309.15|309|309.05|308.9|119
1681963500000|2023-04-20 04:05:00|309.2||309.15||309.2||309.15||118
1681963800000|2023-04-20 04:10:00|309.2|309.05|309.2|309.05|309.25|309.05|309.15|309|78
1681964100000|2023-04-20 04:15:00|309.25|309.1|309.15|309|309.25|309.1|309.15|309|92
1681964400000|2023-04-20 04:20:00|309.1|308.95|309.05|308.9|309.1|308.95|309.05|308.9|54
1681964700000|2023-04-20 04:25:00|309|308.85|309|308.85|309|308.85|308.95|308.8|57
1681965000000|2023-04-20 04:30:00|309.05|308.9|309.05|308.9|309.05|308.9|309.05|308.9|57
1681965300000|2023-04-20 04:35:00|||||||||77
1681965600000|2023-04-20 04:40:00|309|308.85|309|308.85|309.05|308.9|309|308.85|90
1681965900000|2023-04-20 04:45:00|308.95|308.8|308.95|308.8|308.95|308.8|308.95|308.8|33
1681966200000|2023-04-20 04:50:00|||||||||53
1681966500000|2023-04-20 04:55:00|308.9|308.75|308.8|308.65|308.9|308.75|308.8|308.65|98
1681966800000|2023-04-20 05:00:00|308.7|308.55|308.3|308.15|308.7|308.55|308.15|308|851
1681967100000|2023-04-20 05:05:00|308.35|308.2|308.35|308.2|308.4|308.25|308.3|308.15|134
1681967400000|2023-04-20 05:10:00|308.4|308.25|308.25|308.1|308.4|308.25|308.25|308.1|70
1681967700000|2023-04-20 05:15:00|308.3|308.15|308.3|308.15|308.4|308.25|308.3|308.15|141
1681968000000|2023-04-20 05:20:00|308.35|308.2|308.2|308.05|308.35|308.2|308.15|307.95|141
1681968300000|2023-04-20 05:25:00|308.15|308|308.25|308.1|308.3|308.15|308.1|307.95|289
1681968600000|2023-04-20 05:30:00|308.2|308.05|308.3|308.15|308.4|308.2|308.2|308.05|158
1681968900000|2023-04-20 05:35:00|308.25|308.1|308.35|308.2|308.35|308.2|308.25|308.1|146
1681969200000|2023-04-20 05:40:00|308.3|308.15|308.45|308.3|308.45|308.3|308.3|308.15|133
1681969500000|2023-04-20 05:45:00|308.5|308.35|308.35|308.15|308.5|308.35|308.3|308.15|173
1681969800000|2023-04-20 05:50:00|308.4|308.2|308.2|308.05|308.45|308.3|308.2|308.05|150
1681970100000|2023-04-20 05:55:00|308.25|308.1|308.4|308.25|308.4|308.25|308.25|308.05|143
1681970400000|2023-04-20 06:00:00|308.35|308.2|308.25|308.1|308.45|308.3|308.2|308.05|132
1681970700000|2023-04-20 06:05:00|308.3|308.15|308.55|308.4|308.55|308.4|308.3|308.15|135
1681971000000|2023-04-20 06:10:00|308.6|308.45|308.75|308.6|308.8|308.65|308.6|308.45|174
1681971300000|2023-04-20 06:15:00|308.8|308.65|308.8|308.65|308.85|308.7|308.75|308.6|95
1681971600000|2023-04-20 06:20:00|308.75|308.6|308.7|308.55|308.75|308.6|308.65|308.5|162
1681971900000|2023-04-20 06:25:00|308.65|308.5|308.75|308.6|308.75|308.6|308.6|308.4|95
1681972200000|2023-04-20 06:30:00|308.7|308.55|308.6|308.45|308.7|308.55|308.5|308.35|179
1681972500000|2023-04-20 06:35:00|308.55|308.4|308.6|308.45|308.65|308.45|308.55|308.4|102
1681972800000|2023-04-20 06:40:00|308.65|308.5|308.6|308.45|308.65|308.5|308.55|308.35|90
1681973100000|2023-04-20 06:45:00|308.55|308.4|308.55|308.4|308.6|308.45|308.5|308.35|94
1681973400000|2023-04-20 06:50:00|308.6|308.45|308.55|308.4|308.6|308.45|308.5|308.35|163
1681973700000|2023-04-20 06:55:00|308.5|308.35|308.45|308.3|308.55|308.4|308.45|308.3|105
1681974000000|2023-04-20 07:00:00|308.4|308.25|308.4|308.25|308.45|308.3|308.4|308.25|71
1681974300000|2023-04-20 07:05:00|308.45|308.3|308.25|308.1|308.45|308.3|308.2|308.05|239
1681974600000|2023-04-20 07:10:00|308.3|308.15|307.95|307.75|308.4|308.25|307.9|307.75|445
1681974900000|2023-04-20 07:15:00|307.9|307.7|307.85|307.7|307.9|307.75|307.7|307.55|242
1681975200000|2023-04-20 07:20:00|307.8|307.65|308|307.85|308.05|307.9|307.75|307.6|182
1681975500000|2023-04-20 07:25:00|308.05|307.8|308.05|307.9|308.05|307.9|307.85|307.7|71
1681975800000|2023-04-20 07:30:00|308|307.85|308.05|307.9|308.05|307.9|307.9|307.75|101
1681976100000|2023-04-20 07:35:00|308|307.8|307.85|307.7|308.05|307.9|307.75|307.6|147
1681976400000|2023-04-20 07:40:00|307.8|307.65|307.5|307.35|307.8|307.65|307.5|307.35|320
1681976700000|2023-04-20 07:45:00|307.55|307.4|307.8|307.65|307.85|307.7|307.5|307.4|104
1681977000000|2023-04-20 07:50:00|307.75|307.6|307.8|307.65|307.95|307.75|307.75|307.55|139
1681977300000|2023-04-20 07:55:00|307.75|307.6|307.8|307.65|307.9|307.75|307.7|307.55|67
1681977600000|2023-04-20 08:00:00|307.85|307.6|307.6|307.45|307.9|307.75|307.55|307.4|560
1681977900000|2023-04-20 08:05:00|307.55|307.4|307.3|307.15|307.55|307.45|307.25|307.1|647
1681978200000|2023-04-20 08:10:00|307.35|307.2|307.15|307|307.35|307.2|307.15|307|624
1681978500000|2023-04-20 08:15:00|307.2|307.05|307.4|307.25|307.45|307.25|307.15|307.05|643
1681978800000|2023-04-20 08:20:00|307.45|307.3|307.4|307.2|307.45|307.3|307.25|307.1|413
1681979100000|2023-04-20 08:25:00|307.45|307.25|307.25|307.1|307.45|307.3|307.25|307.1|420
1681979400000|2023-04-20 08:30:00|307.3|307.15|306.85|306.7|307.3|307.15|306.8|306.65|568
1681979700000|2023-04-20 08:35:00|306.9|306.75|306.8|306.65|306.95|306.8|306.8|306.65|455
1681980000000|2023-04-20 08:40:00|306.85|306.7|306.8|306.65|306.95|306.75|306.75|306.6|412
1681980300000|2023-04-20 08:45:00|306.85|306.6|306.95|306.8|307.05|306.9|306.75|306.6|399
1681980600000|2023-04-20 08:50:00|307|306.85|307.25|307.1|307.35|307.2|307|306.85|569
1681980900000|2023-04-20 08:55:00|307.2|307.05|307.1|306.95|307.3|307.15|306.95|306.8|488
1681981200000|2023-04-20 09:00:00|307.05|306.9|307.5|307.3|307.55|307.4|307.05|306.9|664
1681981500000|2023-04-20 09:05:00|307.55|307.35|307.55|307.35|307.6|307.45|307.4|307.25|341
1681981800000|2023-04-20 09:10:00|307.5|307.3|307.4|307.2|307.5|307.3|307.35|307.2|96
1681982100000|2023-04-20 09:15:00|307.35|307.25|307.45|307.25|307.5|307.35|307.3|307.15|308
1681982400000|2023-04-20 09:20:00|307.6|307|307.7|307.1|307.7|307.1|307.6|307|9
1681982700000|2023-04-20 09:25:00|307.6|307|307.7|307.1|307.7|307.1|307.6|307|14
1681983000000|2023-04-20 09:30:00|307.8|307.2|307.8|307.2|307.8|307.2|307.8|307.2|0
1681983300000|2023-04-20 09:35:00|307.7|307.1|307.7|307.1|307.8|307.2|307.7|307.1|0
1681983600000|2023-04-20 09:40:00|307.6|307|307.6|307|307.7|307.1|307.6|307|0
1681983900000|2023-04-20 09:45:00|307.7|307.1|307.7|307.1|307.7|307.1|307.6|307|0
1681984200000|2023-04-20 09:50:00|307.2|306.95|307.1|306.9|307.2|307.05|306.95|306.75|208
1681984500000|2023-04-20 09:55:00|307.05|306.95|307.15|307|307.15|307|307.05|306.9|36
1681984800000|2023-04-20 10:00:00|307.1|306.95|307.15|307|307.15|307|307.1|306.95|9
1681985100000|2023-04-20 10:05:00|307.1|306.95|307.15|306.95|307.2|307.05|307.1|306.95|33
1681985400000|2023-04-20 10:10:00|307.1|307|307.1|306.9|307.15|307|307.05|306.85|62
1681985700000|2023-04-20 10:15:00|307.05|306.95|307|306.85|307.1|306.95|307|306.8|43
1681986000000|2023-04-20 10:20:00|307.05|306.8|307|306.8|307.05|306.85|306.9|306.7|28
1681986300000|2023-04-20 10:25:00||306.85||306.85||306.85||306.8|3
1681986600000|2023-04-20 10:30:00|307.05|306.9|307|306.85|307.05|306.9|306.95|306.8|35
1681986900000|2023-04-20 10:35:00|307.05|306.8|307|306.85|307.05|306.9|307|306.8|13
1681987200000|2023-04-20 10:40:00|307.05|306.9|307|306.85|307.05|306.9|306.95|306.8|28
1681987500000|2023-04-20 10:45:00|307.05|306.9|307.1|306.95|307.1|306.95|307.05|306.9|19
1681987800000|2023-04-20 10:50:00|307.15|307|307.15|307|307.2|307.05|307.15|307|18
1681988100000|2023-04-20 10:55:00|307.2|307.05|307.25|307.1|307.25|307.1|307.2|307.05|28
1681988400000|2023-04-20 11:00:00|307.2|307.05|307.2|307.05|307.25|307.05|307.2|307.05|6
1681988700000|2023-04-20 11:05:00|307.15|307|307.2|307.05|307.2|307.05|307.1|306.95|26
1681989000000|2023-04-20 11:10:00|307.25|307.1|307.25|307.1|307.3|307.15|307.2|307.05|22
1681989300000|2023-04-20 11:15:00|307.3|307.15|307.25|307.1|307.3|307.15|307.25|307.1|6
1681989600000|2023-04-20 11:20:00|307.3|307.15|307.35|307.2|307.35|307.2|307.25|307.15|30
1681989900000|2023-04-20 11:25:00|307.3|307.15|307.3|307.15|307.3|307.15|307.25|307.1|11
1681990200000|2023-04-20 11:30:00|307.25|307.1|307.2|307.05|307.25|307.1|307.2|307.05|5
1681990500000|2023-04-20 11:35:00|307.25||307.2||307.25||307.2||2
1681990800000|2023-04-20 11:40:00|307.25|307.1|307.3|307.15|307.3|307.15|307.25|307.1|15
1681991100000|2023-04-20 11:45:00|307.25|307.1|307.2|307.05|307.25|307.1|307.2|307.05|8
1681991400000|2023-04-20 11:50:00|||||||||2
1681991700000|2023-04-20 11:55:00|307.15|307|307.15|307|307.2|307|307.15|307|11
1681992000000|2023-04-20 12:00:00|307.1|306.95|307.1|306.95|307.15|307|307.05|306.9|23
1681992300000|2023-04-20 12:05:00|307.15|307|307.05|306.9|307.15|307|307.05|306.9|18
1681992600000|2023-04-20 12:10:00|||||||||5
1681992900000|2023-04-20 12:15:00|307.1|306.95|307.2|307|307.25|307.1|307.05|306.9|53
1681993200000|2023-04-20 12:20:00|307.15|307.05|307.1|306.95|307.2|307.05|307.1|306.95|120
1681993500000|2023-04-20 12:25:00|307.15|307|307.25|307.1|307.25|307.1|307.1|307|73
1681993800000|2023-04-20 12:30:00|307.2|307.05|307.35|307.15|307.5|307.35|307.15|307|53
1681994100000|2023-04-20 12:35:00|307.4|307.2|307.3|307.15|307.4|307.25|307.2|307.05|23
1681994400000|2023-04-20 12:40:00|307.35|307.2|307.35|307.2|307.35|307.2|307.3|307.15|11
1681994700000|2023-04-20 12:45:00|307.4|307.25|307.35|307.2|307.45|307.3|307.35|307.2|11
1681995000000|2023-04-20 12:50:00|307.4|307.25|307.35|307.15|307.5|307.35|307.3|307.15|28
1681995300000|2023-04-20 12:55:00|307.3|307.2|307.4|307.25|307.5|307.3|307.3|307.2|9
1681995600000|2023-04-20 13:00:00|307.45|307.3|307.35|307.2|307.45|307.3|307.35|307.2|4
1681995900000|2023-04-20 13:05:00|307.3|307.15|307.35|307.15|307.35|307.2|307.2|307.05|3
1681996200000|2023-04-20 13:10:00|307.3|307.2|307.35|307.2|307.35|307.2|307.3|307.15|2
1681996500000|2023-04-20 13:15:00|307.3|307.15|307.3|307.1|307.35|307.2|307.2|307.05|6
1681996800000|2023-04-20 13:20:00|307.35|307.15|307.3|307.15|307.35|307.2|307.25|307.1|1
1681997100000|2023-04-20 13:25:00|307.25|307.1|307.15|307|307.25|307.15|307.1|306.95|23
1681997400000|2023-04-20 13:30:00|307.2|306.95|307|306.8|307.2|307.05|306.5|306.35|305
1681997700000|2023-04-20 13:35:00|307.05|306.9|307.2|307.05|307.35|307.2|307.05|306.9|98
1681998000000|2023-04-20 13:40:00|307.15|307|307.55|307.35|307.55|307.4|307.15|307|79
1681998300000|2023-04-20 13:45:00|307.5|307.3|307.65|307.5|307.65|307.5|307.45|307.3|64
1681998600000|2023-04-20 13:50:00|307.7|307.55|307.4|307.2|307.85|307.65|307.4|307.2|62
1681998900000|2023-04-20 13:55:00|307.35|307.15|307.35|307.15|307.4|307.2|307.3|307.1|23
1681999200000|2023-04-20 14:00:00|307.3|307.2|307.35|307.2|307.55|307.35|307.3|307.1|23
1681999500000|2023-04-20 14:05:00|307.3|307.15|307.65|307.45|307.85|307.6|307.2|307.05|22
1681999800000|2023-04-20 14:10:00|307.7|307.5|307.75|307.55|307.8|307.6|307.6|307.4|24
1682000100000|2023-04-20 14:15:00|307.7|307.5|307.4|307.25|307.7|307.55|307.4|307.25|33
1682000400000|2023-04-20 14:20:00|307.45|307.2|307.25|307.1|307.45|307.3|307.25|307.1|78
1682000700000|2023-04-20 14:25:00|307.3|307.15|307.4|307.2|307.55|307.35|307.3|307.15|27
1682001000000|2023-04-20 14:30:00|307.45|307.25|307.5|307.35|307.6|307.45|307.4|307.2|34
1682001300000|2023-04-20 14:35:00|307.55|307.3|307.2|307.05|307.55|307.35|307.2|307.05|10
1682001600000|2023-04-20 14:40:00|307.25|307.1|307.35|307.15|307.4|307.2|307.25|307.1|12
1682001900000|2023-04-20 14:45:00|307.4|307.2|307.25|307.1|307.4|307.2|307.2|307|13
1682002200000|2023-04-20 14:50:00|307.3|307.05|307.3|307.15|307.35|307.2|307.15|307|30
1682002500000|2023-04-20 14:55:00|307.25|307.1|307.25|307.05|307.3|307.15|307.15|307|31
1682002800000|2023-04-20 15:00:00|307.3|307.1|306.95|306.8|307.3|307.1|306.95|306.8|70
1682003100000|2023-04-20 15:05:00|307|306.75|306.7|306.5|307|306.8|306.55|306.4|51
1682003400000|2023-04-20 15:10:00|306.75|306.55|306.85|306.7|306.9|306.7|306.65|306.5|9
1682003700000|2023-04-20 15:15:00|306.75|306.65|306.8|306.6|306.9|306.7|306.7|306.5|12
1682004000000|2023-04-20 15:20:00|306.75|306.65|306.65|306.5|306.75|306.65|306.55|306.4|64
1682004300000|2023-04-20 15:25:00|306.6|306.45|306.65|306.45|306.65|306.5|306.45|306.3|62
1682004600000|2023-04-20 15:30:00|306.6|306.5|306.7|306.5|306.85|306.65|306.6|306.45|41
1682004900000|2023-04-20 15:35:00|306.75|306.55|306.7|306.5|306.75|306.6|306.65|306.45|5
1682005200000|2023-04-20 15:40:00|306.75|306.55|306.9|306.75|306.95|306.8|306.75|306.5|12
1682005500000|2023-04-20 15:45:00|306.95|306.7|306.9|306.7|306.95|306.75|306.8|306.6|8
1682005800000|2023-04-20 15:50:00|306.85|306.65|306.9|306.75|306.95|306.8|306.8|306.6|27
1682006100000|2023-04-20 15:55:00|306.85|306.7|306.75|306.55|306.9|306.75|306.7|306.55|42
1682006400000|2023-04-20 16:00:00|306.7|306.6|306.7|306.55|306.75|306.6|306.7|306.55|5
1682006700000|2023-04-20 16:05:00|306.65|306.5|306.7|306.5|306.75|306.55|306.55|306.4|7
1682007000000|2023-04-20 16:10:00|306.75|306.55|306.85|306.65|306.85|306.7|306.75|306.55|1
1682007300000|2023-04-20 16:15:00|306.8|306.6|306.75|306.55|306.85|306.65|306.75|306.55|4
1682007600000|2023-04-20 16:20:00|306.8|306.6|306.8|306.6|306.8|306.6|306.7|306.5|3
1682007900000|2023-04-20 16:25:00|306.75|306.55|306.8|306.6|306.9|306.7|306.7|306.55|1
1682008200000|2023-04-20 16:30:00|306.75|306.65|306.9|306.75|306.95|306.75|306.75|306.65|13
1682008500000|2023-04-20 16:35:00|306.85|306.7|306.8|306.65|306.95|306.8|306.8|306.65|28
1682008800000|2023-04-20 16:40:00|306.85|306.55|306.9|306.7|306.9|306.75|306.65|306.5|69
1682009100000|2023-04-20 16:45:00|306.85|306.75|306.95|306.75|307|306.85|306.85|306.7|26
1682009400000|2023-04-20 16:50:00|307|306.8|306.95|306.75|307|306.85|306.9|306.75|13
1682009700000|2023-04-20 16:55:00|306.9|306.8|307|306.85|307|306.85|306.9|306.8|10
1682010000000|2023-04-20 17:00:00|307.05|306.9|306.95|306.75|307.05|306.9|306.9|306.75|3
1682010300000|2023-04-20 17:05:00|307|306.85|307.05|306.9|307.1|306.9|307|306.85|19
1682010600000|2023-04-20 17:10:00|307.1|306.95|307.1|306.95|307.15|307|307.1|306.9|30
1682010900000|2023-04-20 17:15:00|307.05|306.9|307.05|306.9|307.1|306.9|307|306.85|11
1682011200000|2023-04-20 17:20:00|307|306.85|307|306.85|307.05|306.85|307|306.85|7
1682011500000|2023-04-20 17:25:00|307.05|306.9|307.1|306.95|307.1|306.95|307|306.85|10
1682011800000|2023-04-20 17:30:00|307.15|307|307.1|306.95|307.15|307|307.1|306.95|7
1682012100000|2023-04-20 17:35:00|307.05|306.9|307.05|306.9|307.05|306.9|307.05|306.9|8
1682012400000|2023-04-20 17:40:00|307|306.85|307|306.85|307|306.85|307|306.85|3
1682012700000|2023-04-20 17:45:00|306.95|306.8|307|306.85|307|306.85|306.95|306.8|5
1682013000000|2023-04-20 17:50:00|306.95|306.8|307.1|306.95|307.15|306.95|306.95|306.8|8
1682013300000|2023-04-20 17:55:00|307.15|306.9|307.05|306.9|307.15|306.95|306.95|306.8|26
1682013600000|2023-04-20 18:00:00|307|306.85|306.95|306.8|307.05|306.9|306.95|306.75|17
1682013900000|2023-04-20 18:05:00|306.9|306.75|306.9|306.7|307|306.85|306.85|306.7|10
1682014200000|2023-04-20 18:10:00|306.85|306.65|306.8|306.6|306.9|306.75|306.8|306.6|2
1682014500000|2023-04-20 18:15:00|306.85|306.65|306.75|306.6|306.85|306.65|306.7|306.55|4
1682014800000|2023-04-20 18:20:00|306.7|306.55|306.7|306.55|306.75|306.6|306.7|306.5|1
1682015100000|2023-04-20 18:25:00|306.75|306.5|306.6|306.45|306.75|306.55|306.6|306.4|6
1682015400000|2023-04-20 18:30:00|306.65|306.4|306.55|306.4|306.65|306.45|306.45|306.3|20
1682015700000|2023-04-20 18:35:00|306.6|306.35|306.5|306.35|306.6|306.35|306.4|306.25|9
1682016000000|2023-04-20 18:40:00|306.45|306.3|306.45|306.25|306.55|306.35|306.4|306.2|11
1682016300000|2023-04-20 18:45:00|306.4|306.3|306.45|306.25|306.6|306.4|306.4|306.25|1
1682016600000|2023-04-20 18:50:00|306.4|306.3|306.5|306.3|306.5|306.35|306.4|306.2|3
1682016900000|2023-04-20 18:55:00|306.45|306.25|306.6|306.45|306.65|306.45|306.45|306.25|4
1682017200000|2023-04-20 19:00:00|306.65|306.5|306.55|306.35|306.65|306.5|306.5|306.35|8
1682017500000|2023-04-20 19:05:00|306.5|306.3|306.55|306.4|306.6|306.4|306.45|306.3|9
1682017800000|2023-04-20 19:10:00|306.5|306.35|306.3|306.1|306.55|306.35|306.3|306.1|5
1682018100000|2023-04-20 19:15:00|306.25|306.15|306.2|306|306.25|306.15|306.1|305.95|17
1682018400000|2023-04-20 19:20:00|306.15|305.95|306.25|306.05|306.3|306.1|306.15|305.95|2
1682018700000|2023-04-20 19:25:00|306.3|306.1|306.1|305.95|306.3|306.1|306.1|305.9|3
1682019000000|2023-04-20 19:30:00|306.15|306|306.35|306.15|306.4|306.2|306.1|306|7
1682019300000|2023-04-20 19:35:00|306.3|306.1|306.35|306.15|306.35|306.2|306.2|306.05|0
1682019600000|2023-04-20 19:40:00|306.3|306.2|306.2|306|306.3|306.2|306.2|306|3
1682019900000|2023-04-20 19:45:00|306.25|306.05|306.3|306.15|306.3|306.15|306.2|306|7
1682020200000|2023-04-20 19:50:00|306.25|306.05|306.45|306.3|306.45|306.3|306.2|306.05|3
1682020500000|2023-04-20 19:55:00|306.5|306.35|306.85|306.65|306.85|306.65|306.5|306.35|27
1682020800000|2023-04-20 20:00:00|306.8|306.6|306.9|306.7|306.95|306.8|306.75|306.6|37
1682021100000|2023-04-20 20:05:00|306.85|306.65|306.75|306.6|306.9|306.7|306.75|306.6|4
1682021400000|2023-04-20 20:10:00|||||||||4
1682022000000|2023-04-20 20:20:00|306.8|306.65|306.8|306.6|306.8|306.65|306.75|306.6|4
1682022300000|2023-04-20 20:25:00|306.75||306.75||306.8||306.75||0
1682022600000|2023-04-20 20:30:00|306.7|306.55|306.75|306.6|306.75|306.6|306.7|306.55|5
1682023200000|2023-04-20 20:40:00|306.7|306.55|306.75|306.55|306.75|306.6|306.7|306.55|9
1682023500000|2023-04-20 20:45:00|306.8|306.6|306.75|306.55|306.8|306.6|306.75|306.55|1
1682023800000|2023-04-20 20:50:00|306.7||306.7||306.75||306.7||0
1682024100000|2023-04-20 20:55:00|306.75|306.45|306.75|306.55|306.75|306.55|306.65|306.45|21
1682024400000|2023-04-20 21:00:00||306.4||305.95||306.4||305.95|0
1682025000000|2023-04-20 21:10:00|306.7|306.1|306.7|306.1|306.7|306.1|306.7|306.1|0
1682025300000|2023-04-20 21:15:00|306.6|306|306.6|306|306.6|306|306.6|306|0
1682028000000|2023-04-20 22:00:00|306.7|306.1|306.6|306|306.7|306.1|306.6|306|0
1682028900000|2023-04-20 22:15:00|306.5|305.9|306.5|305.9|306.6|306|306.5|305.9|0
1682029200000|2023-04-20 22:20:00|306.6|306|306.6|306|306.6|306|306.6|306|0
1682030400000|2023-04-20 22:40:00|306.5|305.9|306.6|306|306.6|306|306.5|305.9|0
1682031000000|2023-04-20 22:50:00|306.4|305.8|306.4|305.8|306.4|305.8|306.4|305.8|0
1682031600000|2023-04-20 23:00:00|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|0
1682032800000|2023-04-20 23:20:00|306.4|305.8|306.5|305.9|306.5|305.9|306.4|305.8|0
1682033100000|2023-04-20 23:25:00|306.6|306|306.5|305.9|306.6|306|306.5|305.9|0
1682033400000|2023-04-20 23:30:00|306.6|306|306.6|306|306.6|306|306.6|306|0
1682033700000|2023-04-20 23:35:00|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|0
1682034000000|2023-04-20 23:40:00|306.4|305.8|306.4|305.8|306.5|305.9|306.4|305.8|0
1682034300000|2023-04-20 23:45:00|306.5|305.9|306.4|305.8|306.5|305.9|306.4|305.8|0
1682034900000|2023-04-20 23:55:00|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|0
1682035200000|2023-04-21 00:00:00|306.4|305.8|306.5|305.9|306.5|305.9|306.4|305.8|0
1682035500000|2023-04-21 00:05:00|306.4|305.8|306.5|305.9|306.5|305.9|306.4|305.8|0
1682036400000|2023-04-21 00:20:00|306.4|305.8|306.4|305.8|306.5|305.9|306.4|305.8|0
1682036700000|2023-04-21 00:25:00|306.5|305.9|306.5|305.9|306.5|305.9|306.4|305.8|0
1682037000000|2023-04-21 00:30:00|306.6|306.45|306.6|306.45|306.8|306.65|306.5|306.35|286
1682037300000|2023-04-21 00:35:00|306.65|306.5|306.8|306.65|306.85|306.7|306.65|306.5|84
1682037600000|2023-04-21 00:40:00|306.85|306.7|306.75|306.6|306.85|306.7|306.75|306.6|68
1682037900000|2023-04-21 00:45:00|306.8|306.65|306.75|306.6|306.8|306.65|306.65|306.5|184
1682038200000|2023-04-21 00:50:00|306.85|306.55|306.85|306.7|306.9|306.75|306.85|306.55|151
1682038500000|2023-04-21 00:55:00|306.8|306.65|306.9|306.75|306.95|306.8|306.8|306.65|143
1682038800000|2023-04-21 01:00:00|306.8|306.65|306.05|305.85|306.85|306.7|305.95|305.8|780
1682039100000|2023-04-21 01:05:00|306.1|305.9|306.5|306.35|306.5|306.35|306.1|305.9|254
1682039400000|2023-04-21 01:10:00|306.4|306.25|306.3|306.15|306.5|306.35|306.15|306|276
1682039700000|2023-04-21 01:15:00|306.35|306.2|306.3|306.15|306.65|306.5|306.25|306.1|232
1682040000000|2023-04-21 01:20:00|306.25|306.1|306.2|306|306.35|306.2|305.95|305.8|749
1682040300000|2023-04-21 01:25:00|306.15|306.05|306|305.85|306.25|306.1|306|305.8|80
1682040600000|2023-04-21 01:30:00|305.95|305.8|306.2|306.05|306.2|306.05|305.75|305.6|306
1682040900000|2023-04-21 01:35:00|306.15|306|306.6|306.4|306.65|306.5|306.05|305.85|194
1682041200000|2023-04-21 01:40:00|306.55|306.45|306.75|306.6|306.75|306.6|306.55|306.4|237
1682041500000|2023-04-21 01:45:00|306.7|306.55|306.55|306.35|306.75|306.6|306.5|306.35|288
1682041800000|2023-04-21 01:50:00|306.5|306.4|306.85|306.65|306.9|306.75|306.5|306.4|126
1682042100000|2023-04-21 01:55:00|306.8|306.7|306.7|306.55|306.9|306.75|306.65|306.5|212
1682042400000|2023-04-21 02:00:00|306.65|306.5|306.6|306.45|306.65|306.5|306.4|306.25|73
1682042700000|2023-04-21 02:05:00|306.65|306.5|306.6|306.45|306.7|306.55|306.55|306.4|120
1682043000000|2023-04-21 02:10:00|306.65|306.5|306.85|306.65|306.85|306.7|306.65|306.45|195
1682043300000|2023-04-21 02:15:00|306.8|306.7|306.75|306.6|306.85|306.7|306.7|306.55|151
1682043600000|2023-04-21 02:20:00|306.7|306.55|306.6|306.4|306.75|306.6|306.5|306.35|85
1682043900000|2023-04-21 02:25:00|306.55|306.45|306.4|306.25|306.6|306.45|306.4|306.25|101
1682044200000|2023-04-21 02:30:00|306.45|306.3|306.4|306.25|306.5|306.35|306.2|306.05|128
1682044500000|2023-04-21 02:35:00|306.35|306.2|306.15|306|306.4|306.25|306.05|305.9|198
1682044800000|2023-04-21 02:40:00|306.1|305.95|306.25|306.05|306.3|306.1|306|305.85|102
1682045100000|2023-04-21 02:45:00|306.2|306.1|306.1|305.95|306.25|306.1|306.05|305.85|147
1682045400000|2023-04-21 02:50:00|306.05|305.9|305.9|305.7|306.1|305.95|305.8|305.6|76
1682045700000|2023-04-21 02:55:00|305.85|305.75|305.7|305.55|305.85|305.75|305.65|305.5|143
1682046000000|2023-04-21 03:00:00|305.75|305.5|306.05|305.85|306.05|305.85|305.6|305.45|147
1682046300000|2023-04-21 03:05:00|306|305.8|306.05|305.9|306.05|305.9|305.9|305.75|127
1682046600000|2023-04-21 03:10:00|306|305.85|306.1|305.95|306.1|305.95|305.95|305.75|57
1682046900000|2023-04-21 03:15:00|306.05|305.9|306.1|305.95|306.1|305.95|305.9|305.75|54
1682047200000|2023-04-21 03:20:00|306.15|306|306.1|305.95|306.15|306|306.1|305.9|95
1682047500000|2023-04-21 03:25:00||305.9||305.95||305.95||305.9|168
1682047800000|2023-04-21 03:30:00|306.15|306|306.1|305.95|306.25|306.1|306.1|305.95|154
1682048100000|2023-04-21 03:35:00|306.15|306|306.1|305.95|306.15|306|306|305.85|54
1682048400000|2023-04-21 03:40:00|306.05|305.9|305.95|305.8|306.05|305.95|305.85|305.7|57
1682048700000|2023-04-21 03:45:00|306|305.85|305.95|305.8|306.05|305.9|305.9|305.75|65
1682049000000|2023-04-21 03:50:00|306|305.85|305.9|305.75|306.05|305.9|305.9|305.75|36
1682049300000|2023-04-21 03:55:00|305.85|305.7|306.05|305.9|306.05|305.9|305.85|305.7|85
1682049600000|2023-04-21 04:00:00|306|305.85|305.9|305.75|306|305.85|305.9|305.75|38
1682049900000|2023-04-21 04:05:00|305.95|305.8|305.9|305.75|305.95|305.8|305.85|305.7|55
1682050200000|2023-04-21 04:10:00|305.95|305.8|305.9|305.75|305.95|305.8|305.9|305.75|43
1682050500000|2023-04-21 04:15:00|305.95|305.8|305.9|305.75|305.95|305.8|305.9|305.75|33
1682050800000|2023-04-21 04:20:00|305.85|305.7|305.75|305.6|305.9|305.75|305.75|305.6|54
1682051100000|2023-04-21 04:25:00|305.7|305.55|305.75|305.6|305.75|305.6|305.7|305.55|64
1682051400000|2023-04-21 04:30:00|305.8|305.65|305.85|305.65|305.85|305.7|305.8|305.65|86
1682051700000|2023-04-21 04:35:00|305.8|305.6|305.8|305.65|305.8|305.65|305.75|305.55|62
1682052000000|2023-04-21 04:40:00|305.75|305.6|305.75|305.6|305.8|305.65|305.75|305.6|71
1682052300000|2023-04-21 04:45:00|305.7|305.55|305.7|305.55|305.7|305.55|305.7|305.5|57
1682052600000|2023-04-21 04:50:00|305.65|305.5|305.7|305.55|305.7|305.55|305.65|305.5|84
1682052900000|2023-04-21 04:55:00|305.75|305.6|305.85|305.7|305.85|305.7|305.75|305.6|186
1682053200000|2023-04-21 05:00:00|305.9|305.75|306.15|306|306.3|306.15|305.9|305.75|469
1682053500000|2023-04-21 05:05:00|306.2|305.95|306.1|305.95|306.2|306.05|306.1|305.95|206
1682053800000|2023-04-21 05:10:00|306|305.85|305.8|305.65|306|305.85|305.75|305.6|230
1682054100000|2023-04-21 05:15:00|305.85|305.6|305.85|305.7|305.85|305.7|305.75|305.6|66
1682054400000|2023-04-21 05:20:00|305.8|305.65|305.85|305.7|305.95|305.8|305.7|305.5|89
1682054700000|2023-04-21 05:25:00|305.8|305.65|305.8|305.65|305.85|305.7|305.7|305.55|78
1682055000000|2023-04-21 05:30:00|305.85|305.7|305.95|305.8|306.05|305.85|305.8|305.65|186
1682055300000|2023-04-21 05:35:00|306|305.85|306.05|305.9|306.1|305.95|305.95|305.8|70
1682055600000|2023-04-21 05:40:00|306.1|305.95|306|305.8|306.1|305.95|305.95|305.75|79
1682055900000|2023-04-21 05:45:00|305.95|305.85|306.15|306|306.15|306|305.95|305.85|38
1682056200000|2023-04-21 05:50:00|306.2|306.05|306.2|306.05|306.25|306.1|306.1|305.95|79
1682056500000|2023-04-21 05:55:00|306.25|306.1|306.1|305.9|306.25|306.1|306.05|305.9|55
1682056800000|2023-04-21 06:00:00|306.05|305.85|306.1|305.95|306.2|306.05|306|305.85|80
1682057100000|2023-04-21 06:05:00|306.05|305.9|306|305.85|306.1|305.9|306|305.85|24
1682057400000|2023-04-21 06:10:00|305.95|305.8|306.05|305.9|306.05|305.9|305.95|305.8|63
1682057700000|2023-04-21 06:15:00|306|305.85|306.2|306|306.2|306|306|305.85|99
1682058000000|2023-04-21 06:20:00|306.15|306.05|306.15|306|306.2|306.05|306.15|306|30
1682058300000|2023-04-21 06:25:00|306.2|305.95|306.4|306.25|306.4|306.25|306.2|305.95|128
1682058600000|2023-04-21 06:30:00|306.35|306.2|306.35|306.2|306.45|306.3|306.3|306.15|156
1682058900000|2023-04-21 06:35:00|306.4|306.25|306.25|306.1|306.4|306.25|306.25|306.05|137
1682059200000|2023-04-21 06:40:00|306.2|306.05|306.15|306|306.25|306.1|306.15|306|107
1682059500000|2023-04-21 06:45:00|306.2|305.95|306.15|305.95|306.2|306.05|306.05|305.9|104
1682059800000|2023-04-21 06:50:00|306.1|306|306.15|306|306.15|306|306.1|305.95|116
1682060100000|2023-04-21 06:55:00|306.1|305.95|306|305.85|306.15|306|305.95|305.8|96
1682060400000|2023-04-21 07:00:00|305.95|305.8|306.15|306|306.15|306|305.85|305.7|223
1682060700000|2023-04-21 07:05:00|306.1|305.95|306.3|306.15|306.3|306.15|306.1|305.95|179
1682061000000|2023-04-21 07:10:00|306.25|306.1|306.15|306|306.35|306.2|306.15|306|163
1682061300000|2023-04-21 07:15:00|306.2|306.05|306.25|306.1|306.3|306.15|306.2|306.05|126
1682061600000|2023-04-21 07:20:00|306.3|306.15|306.25|306.1|306.3|306.15|306.2|306.05|609
1682061900000|2023-04-21 07:25:00|306.2|306.05|306.05|305.9|306.2|306.05|306.05|305.9|172
1682062200000|2023-04-21 07:30:00|306|305.85|305.85|305.7|306.05|305.9|305.8|305.65|227
1682062500000|2023-04-21 07:35:00|305.8|305.65|305.9|305.75|305.9|305.75|305.75|305.6|160
1682062800000|2023-04-21 07:40:00|305.85|305.7|305.85|305.7|305.9|305.75|305.85|305.7|103
1682063100000|2023-04-21 07:45:00|305.8|305.65|305.95|305.8|305.95|305.8|305.8|305.65|1259
1682063400000|2023-04-21 07:50:00|306|305.85|306.2|306.05|306.25|306.1|306|305.85|733
1682063700000|2023-04-21 07:55:00|306.25|306.1|306.2|306.05|306.35|306.2|306.15|306|142
1682064000000|2023-04-21 08:00:00|306.25|306.1|306.45|306.3|306.45|306.3|306.2|306.05|156
1682064300000|2023-04-21 08:05:00|306.5|306.35|306.6|306.45|306.65|306.5|306.5|306.3|249
1682064600000|2023-04-21 08:10:00|306.55|306.4|306.4|306.2|306.55|306.4|306.35|306.2|685
1682064900000|2023-04-21 08:15:00|306.45|306.25|306.55|306.4|306.55|306.4|306.4|306.25|134
1682065200000|2023-04-21 08:20:00|306.6|306.45|306.55|306.35|306.65|306.5|306.55|306.35|197
1682065500000|2023-04-21 08:25:00|306.6|306.4|306.6|306.45|306.65|306.5|306.55|306.4|113
1682065800000|2023-04-21 08:30:00|306.55|306.4|306.55|306.4|306.6|306.45|306.5|306.35|159
1682066100000|2023-04-21 08:35:00|306.5|306.35|306.65|306.5|306.7|306.55|306.45|306.3|188
1682066400000|2023-04-21 08:40:00|306.6|306.45|306.7|306.55|306.8|306.65|306.6|306.45|179
1682066700000|2023-04-21 08:45:00|306.65|306.5|306.75|306.6|306.75|306.6|306.65|306.5|119
1682067000000|2023-04-21 08:50:00|306.7|306.55|306.65|306.5|306.8|306.65|306.6|306.45|229
1682067300000|2023-04-21 08:55:00|306.7|306.55|306.8|306.65|306.85|306.65|306.65|306.5|308
1682067600000|2023-04-21 09:00:00|306.85|306.7|307.05|306.9|307.1|306.95|306.85|306.7|649
1682067900000|2023-04-21 09:05:00|307|306.85|307.2|307|307.25|307.05|306.9|306.75|388
1682068200000|2023-04-21 09:10:00|307.15|306.95|307|306.85|307.15|306.95|307|306.85|47
1682068500000|2023-04-21 09:15:00|307.05|306.9|307.05|306.85|307.1|306.9|307|306.85|59
1682068800000|2023-04-21 09:20:00|307.3|306.7|307.3|306.7|307.3|306.7|307.3|306.7|0
1682069100000|2023-04-21 09:25:00|307.2|306.6|307.2|306.6|307.3|306.7|307.2|306.6|2
1682069400000|2023-04-21 09:30:00|307.3|306.7|307.2|306.6|307.3|306.7|307.2|306.6|0
1682069700000|2023-04-21 09:35:00|307.3|306.7|307.3|306.7|307.4|306.8|307.2|306.6|0
1682070000000|2023-04-21 09:40:00|307.4|306.8|307.4|306.8|307.4|306.8|307.4|306.8|0
1682070300000|2023-04-21 09:45:00|307.3|306.7|307.4|306.8|307.4|306.8|307.3|306.7|0
1682070600000|2023-04-21 09:50:00|307.3|306.9|307.1|306.9|307.3|307.05|307.05|306.85|79
1682070900000|2023-04-21 09:55:00|307.05|306.85|307|306.8|307.05|306.9|307|306.8|4
1682071200000|2023-04-21 10:00:00|306.95|306.75|306.9|306.75|307|306.85|306.85|306.7|47
1682071500000|2023-04-21 10:05:00|306.95|306.8|306.95|306.75|306.95|306.8|306.9|306.75|118
1682071800000|2023-04-21 10:10:00|306.9|306.8|307|306.8|307|306.85|306.9|306.75|10
1682072100000|2023-04-21 10:15:00|306.95|306.85|307|306.8|307|306.85|306.95|306.8|211
1682072400000|2023-04-21 10:20:00|306.95|306.85|306.95|306.75|307|306.85|306.95|306.75|11
1682072700000|2023-04-21 10:25:00|306.9|306.7|306.85|306.65|306.95|306.75|306.8|306.65|25
1682073000000|2023-04-21 10:30:00|306.9|306.7|306.85|306.7|306.9|306.75|306.8|306.65|7
1682073300000|2023-04-21 10:35:00|306.8|306.65|306.75|306.6|306.85|306.7|306.75|306.6|1053
1682073600000|2023-04-21 10:40:00|306.7|306.55|306.75|306.6|306.8|306.65|306.7|306.55|6
1682073900000|2023-04-21 10:45:00|306.8|306.65|306.7|306.55|306.8|306.65|306.7|306.55|33
1682074200000|2023-04-21 10:50:00|306.65|306.5|306.75|306.6|306.75|306.6|306.65|306.5|1063
1682074500000|2023-04-21 10:55:00|306.7|306.55|306.75|306.6|306.75|306.6|306.65|306.5|16
1682074800000|2023-04-21 11:00:00|306.7|306.55|306.7|306.5|306.75|306.6|306.6|306.45|22
1682075100000|2023-04-21 11:05:00|306.75|306.55|306.7|306.5|306.75|306.6|306.65|306.5|3
1682075400000|2023-04-21 11:10:00|306.65|306.55|306.8|306.65|306.8|306.65|306.65|306.5|5
1682075700000|2023-04-21 11:15:00|306.85|306.6|306.85|306.7|306.9|306.75|306.85|306.6|18
1682076000000|2023-04-21 11:20:00|306.9|306.75|306.7|306.55|306.9|306.75|306.7|306.55|32
1682076300000|2023-04-21 11:25:00|306.75|306.6|306.7|306.55|306.75|306.6|306.65|306.5|63
1682076600000|2023-04-21 11:30:00|306.65|306.5|306.7|306.55|306.75|306.6|306.65|306.45|61
1682076900000|2023-04-21 11:35:00|306.75|306.6|306.8|306.65|306.85|306.65|306.75|306.55|7
1682077200000|2023-04-21 11:40:00|306.85|306.6|306.8|306.65|306.85|306.65|306.8|306.6|1
1682077500000|2023-04-21 11:45:00|306.75|306.6|306.85|306.65|306.85|306.7|306.75|306.6|29
1682077800000|2023-04-21 11:50:00|306.8|306.7|306.8|306.65|306.85|306.7|306.8|306.6|0
1682078100000|2023-04-21 11:55:00|306.85|306.6|306.8|306.65|306.85|306.65|306.8|306.6|1
1682078400000|2023-04-21 12:00:00|306.75|306.6|306.8|306.65|306.85|306.7|306.75|306.6|6
1682078700000|2023-04-21 12:05:00|306.85|306.7|306.9|306.75|306.95|306.8|306.85|306.7|25
1682079000000|2023-04-21 12:10:00|306.95|306.8|306.95|306.8|307|306.85|306.95|306.8|3
1682079300000|2023-04-21 12:15:00|307|306.85|306.95|306.8|307|306.85|306.9|306.75|0
1682079600000|2023-04-21 12:20:00|307|306.85|307|306.8|307|306.85|306.95|306.75|3
1682079900000|2023-04-21 12:25:00|307.05|306.85|307|306.8|307.05|306.85|307|306.8|0
1682080200000|2023-04-21 12:30:00|306.95|306.85|306.95|306.8|307|306.85|306.95|306.75|3
1682080500000|2023-04-21 12:35:00|307|306.85|307|306.8|307|306.85|306.95|306.8|5
1682080800000|2023-04-21 12:40:00|306.95|306.75|306.95|306.75|307|306.8|306.9|306.75|0
1682081100000|2023-04-21 12:45:00|306.9|306.8|306.8|306.65|306.9|306.8|306.8|306.65|2
1682081400000|2023-04-21 12:50:00|306.85|306.6|307.05|306.85|307.05|306.9|306.85|306.6|22
1682081700000|2023-04-21 12:55:00|307.1|306.9|307.2|307.05|307.2|307.05|307.1|306.85|7
1682082000000|2023-04-21 13:00:00|307.25|307.1|307.25|307.1|307.3|307.15|307.25|307.05|39
1682082300000|2023-04-21 13:05:00|307.3|307.15|307.25|307.1|307.3|307.15|307.25|307.05|18
1682082600000|2023-04-21 13:10:00|307.3|307.15|307.3|307.15|307.35|307.2|307.3|307.1|2
1682082900000|2023-04-21 13:15:00|307.35|307.2|307.35|307.2|307.4|307.25|307.35|307.15|16
1682083200000|2023-04-21 13:20:00|307.3|307.15|307.2|307|307.3|307.15|307.1|306.95|14
1682083500000|2023-04-21 13:25:00|307.25|307.05|307.15|307|307.35|307.2|307.15|307|26
1682083800000|2023-04-21 13:30:00|307.2|307.05|307.05|306.85|307.3|307.15|307|306.85|109
1682084100000|2023-04-21 13:35:00|307|306.9|307.1|306.95|307.3|307.1|307|306.9|60
1682084400000|2023-04-21 13:40:00|307.15|307|307.4|307.2|307.4|307.2|307.1|306.95|66
1682084700000|2023-04-21 13:45:00|307.45|307.25|307.45|307.3|307.55|307.35|307.15|306.95|143
1682085000000|2023-04-21 13:50:00|307.4|307.25|307.15|306.95|307.4|307.25|307.1|306.95|121
1682085300000|2023-04-21 13:55:00|307.1|306.9|306.65|306.5|307.15|306.95|306.65|306.5|93
1682085600000|2023-04-21 14:00:00|306.6|306.45|306.5|306.3|306.65|306.5|306.4|306.2|48
1682085900000|2023-04-21 14:05:00|306.55|306.35|306.8|306.6|306.85|306.65|306.55|306.3|21
1682086200000|2023-04-21 14:10:00|306.75|306.65|307|306.85|307.05|306.85|306.75|306.6|17
1682086500000|2023-04-21 14:15:00|306.95|306.8|307.2|307|307.25|307|306.8|306.65|11
1682086800000|2023-04-21 14:20:00|307.25|307.05|307.35|307.2|307.4|307.2|307.15|307|20
1682087100000|2023-04-21 14:25:00|307.4|307.15|307.35|307.15|307.55|307.4|307.25|307.1|42
1682087400000|2023-04-21 14:30:00|307.3|307.2|307.4|307.25|307.55|307.4|307.3|307.15|24
1682087700000|2023-04-21 14:35:00|307.45|307.3|307.1|306.95|307.45|307.3|307.1|306.95|21
1682088000000|2023-04-21 14:40:00|307.05|306.9|306.8|306.65|307.1|306.95|306.8|306.65|46
1682088300000|2023-04-21 14:45:00|306.85|306.7|306.75|306.55|306.85|306.7|306.5|306.35|43
1682088600000|2023-04-21 14:50:00|306.8|306.6|306.55|306.35|306.8|306.6|306.55|306.35|9
1682088900000|2023-04-21 14:55:00|306.6|306.4|306.7|306.55|306.7|306.55|306.55|306.35|5
1682089200000|2023-04-21 15:00:00|306.75|306.6|306.95|306.75|306.95|306.75|306.65|306.4|31
1682089500000|2023-04-21 15:05:00|306.9|306.7|306.75|306.6|306.9|306.7|306.75|306.6|9
1682089800000|2023-04-21 15:10:00|306.8|306.65|306.85|306.65|307|306.85|306.75|306.6|17
1682090100000|2023-04-21 15:15:00|306.8|306.7|306.8|306.65|307|306.8|306.8|306.6|3
1682090400000|2023-04-21 15:20:00|306.75|306.6|306.95|306.75|307|306.85|306.75|306.6|5
1682090700000|2023-04-21 15:25:00|306.9|306.8|307.05|306.85|307.1|306.95|306.75|306.6|56
1682091000000|2023-04-21 15:30:00|307.1|306.9|307.25|307.05|307.25|307.05|307.05|306.9|14
1682091300000|2023-04-21 15:35:00|307.15|307|307.1|306.95|307.25|307.05|307|306.85|13
1682091600000|2023-04-21 15:40:00|307.15|307|307.15|307|307.35|307.15|307.1|306.9|20
1682091900000|2023-04-21 15:45:00|307.2|306.95|306.85|306.7|307.2|307.05|306.85|306.7|17
1682092200000|2023-04-21 15:50:00|306.9|306.75|307.05|306.85|307.1|306.9|306.85|306.65|33
1682092500000|2023-04-21 15:55:00|307.1|306.9|307.15|307|307.25|307.1|307.1|306.85|20
1682092800000|2023-04-21 16:00:00|307.1|306.95|307.25|307.1|307.25|307.1|307.1|306.95|19
1682093100000|2023-04-21 16:05:00|307.3|307.15|307.15|307|307.3|307.15|307.15|306.95|17
1682093400000|2023-04-21 16:10:00|307.2|306.95|307.25|307.05|307.3|307.15|307.1|306.95|11
1682093700000|2023-04-21 16:15:00|307.2|307.1|307.35|307.15|307.35|307.2|307.2|307.05|12
1682094000000|2023-04-21 16:20:00|307.3|307.2|307.25|307.1|307.35|307.2|307.2|307.05|18
1682094300000|2023-04-21 16:25:00|307.2|307.05|307.1|306.9|307.25|307.05|307.05|306.85|19
1682094600000|2023-04-21 16:30:00|307.15|306.95|307.15|306.95|307.15|307|307|306.85|6
1682094900000|2023-04-21 16:35:00|307.2|307|307.05|306.85|307.2|307|307.05|306.85|2
1682095200000|2023-04-21 16:40:00|307|306.9|307.15|307|307.15|307|307|306.9|4
1682095500000|2023-04-21 16:45:00|307.2|306.95|307.25|307.05|307.3|307.1|307.2|306.95|9
1682095800000|2023-04-21 16:50:00|307.2|307|307.25|307.05|307.3|307.15|307.15|306.95|2
1682096100000|2023-04-21 16:55:00|307.2|307.1|307.3|307.1|307.35|307.2|307.2|307.05|8
1682096400000|2023-04-21 17:00:00|307.25|307.15|307.25|307.05|307.4|307.2|307.2|307.05|17
1682096700000|2023-04-21 17:05:00|307.3|307.1|307.35|307.2|307.35|307.2|307.25|307.05|17
1682097000000|2023-04-21 17:10:00|307.4|307.25|307.5|307.3|307.5|307.3|307.35|307.15|66
1682097300000|2023-04-21 17:15:00|307.55|307.35|307.5|307.3|307.55|307.4|307.45|307.2|27
1682097600000|2023-04-21 17:20:00|307.45|307.35|307.3|307.15|307.45|307.35|307.3|307.15|19
1682097900000|2023-04-21 17:25:00|307.35|307.1|307.35|307.2|307.35|307.2|307.3|307.1|16
1682098200000|2023-04-21 17:30:00|307.4|307.25|307.4|307.2|307.45|307.3|307.35|307.2|17
1682098500000|2023-04-21 17:35:00|307.45|307.25|307.55|307.35|307.55|307.4|307.45|307.2|29
1682098800000|2023-04-21 17:40:00|307.6|307.4|307.5|307.35|307.65|307.5|307.5|307.35|18
1682099100000|2023-04-21 17:45:00|307.55|307.3|307.6|307.4|307.65|307.45|307.5|307.3|6
1682099400000|2023-04-21 17:50:00|307.65|307.45|307.6|307.45|307.7|307.5|307.6|307.45|8
1682099700000|2023-04-21 17:55:00|307.65|307.5|307.7|307.5|307.7|307.5|307.6|307.45|10
1682100000000|2023-04-21 18:00:00|307.75|307.55|307.75|307.55|307.85|307.65|307.7|307.55|15
1682100300000|2023-04-21 18:05:00|307.7|307.5|307.7|307.55|307.8|307.6|307.65|307.5|8
1682100600000|2023-04-21 18:10:00|307.75|307.6|307.8|307.6|307.85|307.7|307.75|307.55|31
1682100900000|2023-04-21 18:15:00|307.75|307.65|307.75|307.6|307.75|307.65|307.7|307.55|11
1682101200000|2023-04-21 18:20:00|307.7|307.55|307.75|307.6|307.8|307.65|307.7|307.55|25
1682101500000|2023-04-21 18:25:00|307.8|307.65|307.75|307.6|307.85|307.65|307.75|307.6|8
1682101800000|2023-04-21 18:30:00|307.8|307.65|307.75|307.55|307.85|307.7|307.7|307.55|34
1682102100000|2023-04-21 18:35:00|307.7|307.5|307.7|307.5|307.75|307.55|307.6|307.45|6
1682102400000|2023-04-21 18:40:00|307.75|307.55|307.7|307.5|307.8|307.6|307.7|307.5|11
1682102700000|2023-04-21 18:45:00|307.65|307.55|307.75|307.55|307.75|307.55|307.65|307.5|7
1682103000000|2023-04-21 18:50:00|307.7|307.5|307.75|307.55|307.75|307.6|307.65|307.5|6
1682103300000|2023-04-21 18:55:00|307.7|307.6|307.75|307.55|307.75|307.6|307.7|307.55|5
1682103600000|2023-04-21 19:00:00|307.8|307.6|307.65|307.45|307.8|307.6|307.6|307.45|17
1682103900000|2023-04-21 19:05:00|307.6|307.5|307.6|307.45|307.65|307.5|307.5|307.35|6
1682104200000|2023-04-21 19:10:00|307.65|307.5|307.55|307.4|307.65|307.5|307.55|307.35|2
1682104500000|2023-04-21 19:15:00|307.6|307.35|307.65|307.5|307.75|307.55|307.6|307.35|3
1682104800000|2023-04-21 19:20:00|307.7|307.55|307.75|307.55|307.75|307.6|307.65|307.5|5
1682105100000|2023-04-21 19:25:00|307.7|307.6|307.75|307.6|307.75|307.6|307.7|307.55|6
1682105400000|2023-04-21 19:30:00|307.8|307.55|307.75|307.6|307.85|307.7|307.75|307.55|8
1682105700000|2023-04-21 19:35:00|307.8|307.65|307.8|307.6|307.85|307.7|307.75|307.6|10
1682106000000|2023-04-21 19:40:00|307.85|307.65|307.75|307.6|307.85|307.7|307.7|307.5|10
1682106300000|2023-04-21 19:45:00|307.7|307.55|307.7|307.55|307.8|307.65|307.65|307.5|1
1682106600000|2023-04-21 19:50:00|307.75|307.6|307.85|307.7|307.85|307.7|307.75|307.55|10
1682106900000|2023-04-21 19:55:00|307.9|307.75|307.9|307.75|307.95|307.8|307.85|307.7|18
1682107200000|2023-04-21 20:00:00|307.85|307.7|307.9|307.7|307.95|307.75|307.85|307.7|3
1682107500000|2023-04-21 20:05:00|307.85|307.75|307.9|307.7|307.9|307.75|307.85|307.7|0
1682107800000|2023-04-21 20:10:00|307.85|307.75|307.9|307.75|307.9|307.75|307.85|307.7|0
1682108100000|2023-04-21 20:15:00||307.7||307.7||307.75||307.7|5
1682108400000|2023-04-21 20:20:00|307.85||307.9||307.9||307.85||0
1682108700000|2023-04-21 20:25:00|307.85||307.85||307.9||307.85||0
1682109000000|2023-04-21 20:30:00|307.9|307.75|307.9|307.75|307.95|307.75|307.9|307.75|3
1682109300000|2023-04-21 20:35:00|307.95|307.8|307.95|307.75|307.95|307.8|307.9|307.75|0
1682109600000|2023-04-21 20:40:00|307.9|307.7|307.9|307.7|307.9|307.7|307.9|307.7|13
1682109900000|2023-04-21 20:45:00|307.85|307.65|307.9|307.7|307.9|307.7|307.85|307.65|3
1682110200000|2023-04-21 20:50:00|307.85|307.65|307.9|307.7|307.95|307.7|307.85|307.65|3
1682110500000|2023-04-21 20:55:00|307.85|307.65|308.3|307.85|308.45|308|307.85|307.65|67
1682287800000|2023-04-23 22:10:00|307.95|307.35|307.95|307.35|307.95|307.35|307.95|307.35|0
1682288100000|2023-04-23 22:15:00|307.85|307.25|307.85|307.25|307.95|307.35|307.85|307.25|0
1682288400000|2023-04-23 22:20:00|307.95|307.35|307.95|307.35|307.95|307.35|307.85|307.25|0
1682290800000|2023-04-23 23:00:00|308.05|307.45|307.95|307.35|308.05|307.45|307.95|307.35|0
1682291100000|2023-04-23 23:05:00|308.05|307.45|308.05|307.45|308.05|307.45|307.95|307.35|0
1682291400000|2023-04-23 23:10:00|307.95|307.35|308.05|307.45|308.05|307.45|307.95|307.35|0
1682291700000|2023-04-23 23:15:00|307.95|307.35|307.65|307.05|308.05|307.45|307.65|307.05|0
1682292000000|2023-04-23 23:20:00|307.75|307.15|307.65|307.05|307.75|307.15|307.45|306.85|0
1682292300000|2023-04-23 23:25:00|307.55|306.95|307.65|307.05|307.65|307.05|307.55|306.95|0
1682292900000|2023-04-23 23:35:00|307.55|306.95|307.55|306.95|307.55|306.95|307.55|306.95|0
1682293500000|2023-04-23 23:45:00|307.65|307.05|307.65|307.05|307.65|307.05|307.55|306.95|0
1682293800000|2023-04-23 23:50:00|307.55|306.95|307.55|306.95|307.65|307.05|307.55|306.95|0
1682294400000|2023-04-24 00:00:00|307.45|306.85|307.45|306.85|307.55|306.95|307.35|306.75|0
1682294700000|2023-04-24 00:05:00|307.35|306.75|307.35|306.75|307.35|306.75|307.35|306.75|0
1682295600000|2023-04-24 00:20:00|307.25|306.65|307.25|306.65|307.35|306.75|307.25|306.65|0
1682295900000|2023-04-24 00:25:00|307.35|306.75|307.35|306.75|307.35|306.75|307.35|306.75|0
1682296200000|2023-04-24 00:30:00|308|307.7|307.7|307.55|308.2|307.95|307.65|307.5|2922
1682296500000|2023-04-24 00:35:00|307.75|307.5|307.35|307.15|307.75|307.5|307.25|307.1|1465
1682296800000|2023-04-24 00:40:00|307.3|307.1|307.4|307.25|307.45|307.3|307.2|307.05|225
1682297100000|2023-04-24 00:45:00|307.45|307.3|307.3|307.15|307.45|307.3|307.2|307.05|1841
1682297400000|2023-04-24 00:50:00|307.25|307.1|307.4|307.2|307.4|307.25|307.15|307|436
1682297700000|2023-04-24 00:55:00|307.45|307.25|307.8|307.65|307.8|307.65|307.45|307.25|606
1682298000000|2023-04-24 01:00:00|307.7|307.55|307.7|307.55|308.05|307.85|307.4|307.25|881
1682298300000|2023-04-24 01:05:00|307.75|307.6|307.55|307.35|307.8|307.65|307.45|307.3|3048
1682298600000|2023-04-24 01:10:00|307.5|307.4|307.05|306.9|307.55|307.4|307.05|306.9|1783
1682298900000|2023-04-24 01:15:00|307|306.85|306.8|306.65|307.05|306.9|306.8|306.65|256
1682299200000|2023-04-24 01:20:00|306.75|306.6|306.9|306.75|307|306.85|306.75|306.6|278
1682299500000|2023-04-24 01:25:00|306.95|306.8|306.95|306.8|307|306.85|306.8|306.65|562
1682299800000|2023-04-24 01:30:00|307|306.85|307.1|306.95|307.15|307|306.85|306.7|281
1682300100000|2023-04-24 01:35:00|307.15|307|306.95|306.75|307.2|307.05|306.95|306.75|219
1682300400000|2023-04-24 01:40:00|306.9|306.8|306.8|306.65|307|306.85|306.7|306.55|224
1682300700000|2023-04-24 01:45:00|306.85|306.7|307.05|306.85|307.15|307|306.8|306.65|278
1682301000000|2023-04-24 01:50:00|307|306.8|306.9|306.7|307.05|306.9|306.8|306.65|226
1682301300000|2023-04-24 01:55:00|306.85|306.75|306.9|306.75|306.95|306.8|306.85|306.7|622
1682301600000|2023-04-24 02:00:00|306.85|306.7|307.3|307.15|307.4|307.25|306.85|306.7|938
1682301900000|2023-04-24 02:05:00|307.25|307.1|307.15|306.95|307.25|307.1|306.9|306.75|306
1682302200000|2023-04-24 02:10:00|307.2|307|306.95|306.8|307.3|307.15|306.95|306.8|411
1682302500000|2023-04-24 02:15:00|307|306.85|307.15|307|307.15|307|306.9|306.75|336
1682302800000|2023-04-24 02:20:00|307.1|306.95|306.8|306.65|307.1|306.95|306.8|306.65|190
1682303100000|2023-04-24 02:25:00|306.75|306.6|306.8|306.65|306.9|306.7|306.7|306.55|129
1682303400000|2023-04-24 02:30:00|306.75|306.55|306.9|306.75|306.9|306.75|306.7|306.55|228
1682303700000|2023-04-24 02:35:00|306.85|306.7|306.75|306.6|306.9|306.75|306.65|306.5|202
1682304000000|2023-04-24 02:40:00|306.8|306.65|306.75|306.6|306.85|306.7|306.75|306.6|327
1682304300000|2023-04-24 02:45:00|306.7|306.55|306.8|306.65|306.8|306.65|306.7|306.55|224
1682304600000|2023-04-24 02:50:00|306.85|306.7|306.85|306.7|306.85|306.7|306.85|306.7|238
1682304900000|2023-04-24 02:55:00|306.8|306.65|307|306.85|307|306.85|306.8|306.65|235
1682305200000|2023-04-24 03:00:00|307.05|306.9|307|306.85|307.15|307|307|306.85|266
1682305500000|2023-04-24 03:05:00|307.05|306.9|307.2|307|307.2|307.05|307|306.85|196
1682305800000|2023-04-24 03:10:00|307.15|307.05|307.05|306.9|307.15|307.05|307.05|306.9|424
1682306100000|2023-04-24 03:15:00|307|306.85|307.15|307|307.3|307.15|307|306.85|241
1682306400000|2023-04-24 03:20:00|307.2|307.05|307.55|307.4|307.65|307.5|307.2|307.05|392
1682306700000|2023-04-24 03:25:00|307.6|307.45|307.45|307.3|307.65|307.5|307.45|307.25|496
1682307000000|2023-04-24 03:30:00|307.4|307.25|307.25|307.05|307.45|307.25|307.15|307|557
1682307300000|2023-04-24 03:35:00|307.2|307.1|307.15|307|307.3|307.15|307.15|306.95|480
1682307600000|2023-04-24 03:40:00|307.2|307.05|307.1|306.9|307.2|307.05|307|306.85|236
1682307900000|2023-04-24 03:45:00|307.05|306.95|307.1|306.95|307.15|307|307.05|306.85|376
1682308200000|2023-04-24 03:50:00|307.05|306.9|307.05|306.9|307.1|306.95|307|306.85|406
1682308500000|2023-04-24 03:55:00|307|306.85|307.05|306.9|307.05|306.9|307|306.85|268
1682308800000|2023-04-24 04:00:00|307|306.85|307.05|306.9|307.05|306.9|306.95|306.8|213
1682309100000|2023-04-24 04:05:00|307|306.85|306.95|306.75|307.05|306.9|306.9|306.75|337
1682309400000|2023-04-24 04:10:00|306.9|306.7|306.8|306.65|306.9|306.7|306.8|306.65|93
1682309700000|2023-04-24 04:15:00|306.75|306.6|306.75|306.6|306.8|306.65|306.75|306.6|1281
1682310000000|2023-04-24 04:20:00|306.7|306.55|306.75|306.6|306.75|306.6|306.7|306.55|312
1682310300000|2023-04-24 04:25:00|306.7|306.55|306.75|306.6|306.75|306.6|306.7|306.55|186
1682310600000|2023-04-24 04:30:00|306.8|306.55|306.8|306.65|306.8|306.65|306.8|306.55|190
1682310900000|2023-04-24 04:35:00|306.85|306.7|306.85|306.7|306.85|306.7|306.85|306.7|178
1682311200000|2023-04-24 04:40:00|306.9|306.75|306.95|306.8|306.95|306.8|306.9|306.75|3269
1682311500000|2023-04-24 04:45:00|306.9|306.75|307|306.85|307|306.85|306.9|306.75|74
1682311800000|2023-04-24 04:50:00|307.05|306.9|307.15|307|307.15|307|307.05|306.9|165
1682312100000|2023-04-24 04:55:00|307.2|307.05|307.05|306.9|307.2|307.05|307.05|306.9|207
1682312400000|2023-04-24 05:00:00|306.95|306.8|307.1|306.95|307.1|306.95|306.8|306.6|405
1682312700000|2023-04-24 05:05:00|307.05|306.9|307.2|307.05|307.3|307.15|307|306.85|290
1682313000000|2023-04-24 05:10:00|307.15|307|307.15|307|307.2|307.05|307.05|306.9|214
1682313300000|2023-04-24 05:15:00|307.2|306.95|307.1|306.95|307.2|306.95|307|306.85|221
1682313600000|2023-04-24 05:20:00|307.05|306.9|306.95|306.8|307.1|306.95|306.95|306.8|229
1682313900000|2023-04-24 05:25:00|307|306.85|306.9|306.75|307|306.85|306.8|306.65|323
1682314200000|2023-04-24 05:30:00|306.85|306.7|306.7|306.55|306.95|306.75|306.7|306.55|220
1682314500000|2023-04-24 05:35:00|306.75|306.6|306.55|306.4|306.9|306.75|306.55|306.4|315
1682314800000|2023-04-24 05:40:00|306.6|306.45|306.75|306.6|306.75|306.6|306.5|306.35|226
1682315100000|2023-04-24 05:45:00|306.8|306.65|306.85|306.7|306.85|306.7|306.6|306.45|340
1682315400000|2023-04-24 05:50:00|306.8|306.65|306.7|306.55|306.9|306.75|306.7|306.55|182
1682315700000|2023-04-24 05:55:00|306.65|306.5|306.7|306.55|306.7|306.55|306.6|306.45|178
1682316000000|2023-04-24 06:00:00|306.65|306.5|306.8|306.6|306.8|306.65|306.55|306.4|392
1682316300000|2023-04-24 06:05:00|306.75|306.65|306.7|306.55|306.8|306.65|306.7|306.5|213
1682316600000|2023-04-24 06:10:00|306.65|306.5|306.85|306.7|306.9|306.75|306.65|306.5|371
1682316900000|2023-04-24 06:15:00|306.8|306.65|306.75|306.6|306.8|306.65|306.75|306.55|181
1682317200000|2023-04-24 06:20:00|306.8|306.65|307|306.85|307.05|306.9|306.75|306.6|412
1682317500000|2023-04-24 06:25:00|306.95|306.8|306.95|306.8|307|306.85|306.9|306.75|249
1682317800000|2023-04-24 06:30:00|306.9|306.75|307.05|306.9|307.05|306.9|306.9|306.75|313
1682318100000|2023-04-24 06:35:00|307.1|306.85|307.15|307|307.15|307|307.1|306.85|187
1682318400000|2023-04-24 06:40:00|307.1|306.95|307.05|306.85|307.15|306.95|307|306.85|306
1682318700000|2023-04-24 06:45:00|307.1|306.9|307.15|307|307.2|307|307.05|306.85|246
1682319000000|2023-04-24 06:50:00|307.2|307.05|307.15|307|307.2|307.05|307.15|307|181
1682319300000|2023-04-24 06:55:00|307.1|306.95|307.05|306.9|307.1|306.95|307|306.85|430
1682319600000|2023-04-24 07:00:00|307|306.85|307|306.85|307.05|306.9|306.95|306.8|271
1682319900000|2023-04-24 07:05:00|306.95|306.8|307.15|306.95|307.15|306.95|306.95|306.8|739
1682320200000|2023-04-24 07:10:00|307.1|307|307|306.85|307.1|307|306.95|306.8|281
1682320500000|2023-04-24 07:15:00|307.05|306.8|307.2|307|307.2|307.05|307.05|306.8|1474
1682320800000|2023-04-24 07:20:00|307.15|307.05|307.2|307.05|307.3|307.15|307.1|306.95|474
1682321100000|2023-04-24 07:25:00|307.25|307.1|307.2|307.05|307.35|307.15|307.2|307.05|360
1682321400000|2023-04-24 07:30:00|307.25|307.1|307.3|307.15|307.4|307.25|307.2|307.05|947
1682321700000|2023-04-24 07:35:00|307.25|307.1|307.25|307.1|307.3|307.15|307.15|307|511
1682322000000|2023-04-24 07:40:00|307.3|307.15|307.5|307.35|307.55|307.35|307.3|307.15|385
1682322300000|2023-04-24 07:45:00|307.45|307.3|307.55|307.4|307.6|307.45|307.4|307.25|517
1682322600000|2023-04-24 07:50:00|307.5|307.35|307.55|307.4|307.6|307.45|307.45|307.3|423
1682322900000|2023-04-24 07:55:00|307.5|307.35|307.6|307.45|307.6|307.45|307.45|307.3|243
1682323200000|2023-04-24 08:00:00|307.55|307.4|307.8|307.65|307.95|307.75|307.55|307.4|454
1682323500000|2023-04-24 08:05:00|307.85|307.7|307.75|307.6|307.95|307.8|307.75|307.6|413
1682323800000|2023-04-24 08:10:00|307.7|307.55|307.65|307.5|307.75|307.6|307.6|307.45|483
1682324100000|2023-04-24 08:15:00|307.6|307.45|307.45|307.3|307.65|307.5|307.45|307.3|519
1682324400000|2023-04-24 08:20:00|307.5|307.35|307.5|307.35|307.6|307.4|307.5|307.3|652
1682324700000|2023-04-24 08:25:00|307.55|307.4|307.65|307.5|307.65|307.5|307.45|307.3|490
1682325000000|2023-04-24 08:30:00|307.6|307.45|307.65|307.45|307.7|307.55|307.6|307.45|265
1682325300000|2023-04-24 08:35:00|307.6|307.5|307.7|307.5|307.7|307.55|307.6|307.45|916
1682325600000|2023-04-24 08:40:00|307.65|307.55|307.75|307.55|307.75|307.6|307.6|307.45|492
1682325900000|2023-04-24 08:45:00|307.7|307.5|307.6|307.45|307.7|307.55|307.55|307.4|277
1682326200000|2023-04-24 08:50:00|307.55|307.4|307.5|307.3|307.6|307.45|307.4|307.25|353
1682326500000|2023-04-24 08:55:00|307.45|307.25|307.3|307.15|307.45|307.3|307.25|307.1|509
1682326800000|2023-04-24 09:00:00|307.24|307.09|307.19|307.04|307.29|307.14|307.09|306.94|587
1682327100000|2023-04-24 09:05:00|307.24|307.09|307.34|307.19|307.39|307.19|307.14|306.99|470
1682327400000|2023-04-24 09:10:00|307.29|307.14|307.24|307.09|307.29|307.14|307.19|307.04|101
1682327700000|2023-04-24 09:15:00|307.29|307.14|307.49|307.29|307.49|307.29|307.24|307.09|1102
1682328000000|2023-04-24 09:20:00|307.54|307.34|307.64|307.04|307.64|307.34|307.54|306.94|1
1682328300000|2023-04-24 09:25:00|307.74|307.14|307.74|307.14|307.74|307.14|307.64|307.04|13
1682328600000|2023-04-24 09:30:00|307.64|307.04|307.74|307.14|307.74|307.14|307.64|307.04|0
1682329800000|2023-04-24 09:50:00|307.59|307.39|307.54|307.39|307.59|307.44|307.49|307.34|27
1682330100000|2023-04-24 09:55:00|307.59|307.34|307.59|307.44|307.59|307.44|307.54|307.34|0
1682330400000|2023-04-24 10:00:00|307.54|307.39|307.64|307.49|307.64|307.49|307.54|307.39|143
1682330700000|2023-04-24 10:05:00|307.69|307.44|307.64|307.44|307.69|307.49|307.64|307.44|1
1682331000000|2023-04-24 10:10:00||307.49||307.44||307.49||307.44|0
1682331300000|2023-04-24 10:15:00|307.59|307.49|307.64|307.49|307.64|307.49|307.59|307.44|1
1682331600000|2023-04-24 10:20:00|307.69|307.54|307.64|307.44|307.69|307.54|307.59|307.44|4
1682331900000|2023-04-24 10:25:00|307.59|307.49|307.59|307.39|307.64|307.49|307.59|307.39|2
1682332200000|2023-04-24 10:30:00|307.64|307.44|307.59|307.39|307.64|307.49|307.59|307.39|0
1682332500000|2023-04-24 10:35:00|307.64|307.44|307.64|307.44|307.64|307.49|307.59|307.44|1
1682332800000|2023-04-24 10:40:00|307.59|307.49|307.64|307.44|307.64|307.49|307.59|307.39|1
1682333100000|2023-04-24 10:45:00|307.59|307.49|307.64|307.44|307.64|307.49|307.59|307.44|0
1682333400000|2023-04-24 10:50:00|307.59|307.49|307.64|307.44|307.64|307.49|307.59|307.44|0
1682333700000|2023-04-24 10:55:00|307.59||307.59||307.64||307.59||10
1682334000000|2023-04-24 11:00:00|307.54|307.39|307.54|307.34|307.59|307.44|307.49|307.29|37
1682334300000|2023-04-24 11:05:00|307.44|307.29|307.39|307.24|307.49|307.34|307.39|307.24|35
1682334600000|2023-04-24 11:10:00|307.44|307.29|307.59|307.39|307.59|307.39|307.44|307.29|16
1682334900000|2023-04-24 11:15:00|307.64|307.44|307.54|307.39|307.64|307.44|307.49|307.34|15
1682335200000|2023-04-24 11:20:00|307.49|307.34|307.59|307.44|307.64|307.49|307.49|307.34|22
1682335500000|2023-04-24 11:25:00|307.54|307.39|307.59|307.39|307.59|307.44|307.54|307.39|62
1682335800000|2023-04-24 11:30:00|307.64|307.44|307.79|307.64|307.99|307.79|307.59|307.39|90
1682336100000|2023-04-24 11:35:00|307.74|307.59|307.84|307.64|307.84|307.69|307.74|307.59|6
1682336400000|2023-04-24 11:40:00|307.79|307.69|307.74|307.59|307.84|307.69|307.74|307.59|7
1682336700000|2023-04-24 11:45:00|307.79|307.64|307.69|307.54|307.84|307.64|307.69|307.54|7
1682337000000|2023-04-24 11:50:00|307.74|307.59|307.74|307.54|307.74|307.59|307.69|307.54|2
1682337300000|2023-04-24 11:55:00|307.79|307.59|307.74|307.59|307.79|307.59|307.74|307.54|0
1682337600000|2023-04-24 12:00:00|307.69|307.54|307.74|307.59|307.74|307.59|307.69|307.54|0
1682337900000|2023-04-24 12:05:00|307.79|307.64|307.84|307.64|307.84|307.64|307.79|307.64|1
1682338200000|2023-04-24 12:10:00|307.79|307.59|307.74|307.54|307.84|307.59|307.69|307.54|2
1682338500000|2023-04-24 12:15:00|307.69|307.59|307.74|307.59|307.74|307.59|307.69|307.49|2
1682338800000|2023-04-24 12:20:00|307.79|307.54|307.79|307.59|307.84|307.64|307.74|307.54|1
1682339100000|2023-04-24 12:25:00|307.74|307.64|307.74|307.54|307.79|307.64|307.74|307.54|0
1682339400000|2023-04-24 12:30:00|307.79|307.59|307.59|307.44|307.79|307.64|307.54|307.39|2
1682339700000|2023-04-24 12:35:00|307.54|307.39|307.49|307.34|307.59|307.39|307.49|307.34|13
1682340000000|2023-04-24 12:40:00|307.54|307.39|307.39|307.24|307.59|307.39|307.39|307.24|69
1682340300000|2023-04-24 12:45:00|307.44|307.29|307.49|307.34|307.54|307.39|307.34|307.19|64
1682340600000|2023-04-24 12:50:00|307.54|307.39|307.44|307.24|307.59|307.39|307.39|307.24|55
1682340900000|2023-04-24 12:55:00|307.39|307.29|307.44|307.24|307.44|307.29|307.39|307.19|23
1682341200000|2023-04-24 13:00:00|307.39|307.19|307.44|307.29|307.49|307.34|307.34|307.19|118
1682341500000|2023-04-24 13:05:00|307.49|307.24|307.49|307.29|307.49|307.29|307.39|307.24|33
1682341800000|2023-04-24 13:10:00|307.54|307.34|307.44|307.29|307.54|307.34|307.44|307.29|52
1682342100000|2023-04-24 13:15:00|307.49|307.34|307.44|307.29|307.49|307.34|307.39|307.24|2
1682342400000|2023-04-24 13:20:00|307.49|307.34|307.54|307.34|307.54|307.39|307.44|307.29|232
1682342700000|2023-04-24 13:25:00|307.49||307.49||307.54||307.49||3
1682343000000|2023-04-24 13:30:00|307.44|307.29|308.04|307.89|308.09|307.94|307.39|307.24|206
1682343300000|2023-04-24 13:35:00|308.09|307.84|308.34|308.19|308.39|308.24|308.04|307.84|90
1682343600000|2023-04-24 13:40:00|308.39|308.24|308.59|308.44|308.74|308.59|308.39|308.24|885
1682343900000|2023-04-24 13:45:00|308.64|308.34|308.44|308.29|308.64|308.34|308.34|308.19|104
1682344200000|2023-04-24 13:50:00|308.49|308.34|308.59|308.39|308.74|308.54|308.44|308.24|81
1682344500000|2023-04-24 13:55:00|308.54|308.44|308.49|308.34|308.64|308.44|308.39|308.19|1807
1682344800000|2023-04-24 14:00:00|308.44|308.29|308.29|308.14|308.54|308.39|308.24|308.09|35
1682345100000|2023-04-24 14:05:00|308.34|308.09|308.34|308.14|308.34|308.14|308.09|307.94|20
1682345400000|2023-04-24 14:10:00|308.29|308.09|308.14|307.94|308.39|308.19|308.14|307.94|15
1682345700000|2023-04-24 14:15:00|308.19|307.99|308.29|308.14|308.39|308.19|308.09|307.89|19
1682346000000|2023-04-24 14:20:00|308.24|308.09|308.14|307.99|308.24|308.09|308.14|307.99|18
1682346300000|2023-04-24 14:25:00|308.19|307.94|308.29|308.09|308.29|308.14|308.09|307.94|11
1682346600000|2023-04-24 14:30:00|308.34|308.14|308.14|307.99|308.34|308.19|308.14|307.99|19
1682346900000|2023-04-24 14:35:00|308.19|308.04|307.89|307.74|308.24|308.04|307.79|307.64|47
1682347200000|2023-04-24 14:40:00|307.94|307.79|307.79|307.59|308.04|307.89|307.69|307.54|30
1682347500000|2023-04-24 14:45:00|307.74|307.64|307.84|307.69|307.94|307.79|307.74|307.59|19
1682347800000|2023-04-24 14:50:00|307.89|307.74|307.84|307.64|307.94|307.74|307.74|307.59|9
1682348100000|2023-04-24 14:55:00|307.79|307.69|307.64|307.44|307.84|307.69|307.64|307.44|13
1682348400000|2023-04-24 15:00:00|307.69|307.49|307.59|307.39|307.69|307.54|307.49|307.34|13
1682348700000|2023-04-24 15:05:00|307.64|307.44|307.54|307.34|307.64|307.49|307.49|307.34|81
1682349000000|2023-04-24 15:10:00|307.59|307.39|307.54|307.39|307.69|307.49|307.49|307.34|87
1682349300000|2023-04-24 15:15:00|307.49|307.34|307.54|307.39|307.59|307.44|307.44|307.29|193
1682349600000|2023-04-24 15:20:00|307.59|307.44|307.39|307.24|307.59|307.44|307.39|307.24|131
1682349900000|2023-04-24 15:25:00|307.34|307.19|307.19|307.04|307.44|307.29|307.19|307.04|348
1682350200000|2023-04-24 15:30:00|307.24|307.09|307.39|307.19|307.49|307.29|307.19|307.04|89
1682350500000|2023-04-24 15:35:00|307.44|307.24|307.49|307.29|307.54|307.39|307.39|307.19|72
1682350800000|2023-04-24 15:40:00|307.44|307.24|307.39|307.19|307.49|307.24|307.24|307.09|17
1682351100000|2023-04-24 15:45:00|307.34|307.14|307.29|307.14|307.34|307.19|307.24|307.09|5
1682351400000|2023-04-24 15:50:00|307.24|307.09|307.14|306.99|307.29|307.09|307.14|306.99|15
1682351700000|2023-04-24 15:55:00|307.19|307.04|307.19|306.99|307.19|307.04|307.14|306.94|6
1682352000000|2023-04-24 16:00:00|307.24|307.04|307.34|307.14|307.39|307.19|307.19|307.04|14
1682352300000|2023-04-24 16:05:00|307.39|307.19|307.34|307.14|307.39|307.19|307.34|307.14|6
1682352600000|2023-04-24 16:10:00|307.29|307.09|307.24|307.04|307.39|307.24|307.19|307.04|7
1682352900000|2023-04-24 16:15:00|307.19|307.09|307.29|307.09|307.29|307.14|307.14|306.99|2
1682353200000|2023-04-24 16:20:00|307.34|307.14|307.34|307.19|307.39|307.24|307.29|307.09|60
1682353500000|2023-04-24 16:25:00|307.39||307.39||307.39||307.34||0
1682353800000|2023-04-24 16:30:00|307.34|307.14|307.29|307.14|307.39|307.19|307.29|307.14|9
1682354100000|2023-04-24 16:35:00|307.24|307.09|307.54|307.34|307.54|307.34|307.24|307.09|9
1682354400000|2023-04-24 16:40:00|307.49|307.29|307.44|307.24|307.54|307.34|307.39|307.24|11
1682354700000|2023-04-24 16:45:00|307.39|307.19|307.49|307.34|307.49|307.34|307.39|307.19|1
1682355000000|2023-04-24 16:50:00|307.54|307.29|307.44|307.24|307.54|307.34|307.39|307.24|4
1682355300000|2023-04-24 16:55:00|307.49|307.29|307.54|307.39|307.59|307.44|307.49|307.24|3
1682355600000|2023-04-24 17:00:00|307.49|307.34|307.49|307.34|307.49|307.39|307.34|307.19|111
1682355900000|2023-04-24 17:05:00|307.44|307.29|307.39|307.19|307.44|307.29|307.39|307.19|4
1682356200000|2023-04-24 17:10:00|307.34|307.14|307.49|307.29|307.49|307.29|307.34|307.14|5
1682356500000|2023-04-24 17:15:00|307.44|307.34|307.44|307.24|307.44|307.34|307.39|307.19|3
1682356800000|2023-04-24 17:20:00|307.39|307.29|307.49|307.29|307.49|307.34|307.39|307.24|7
1682357100000|2023-04-24 17:25:00|307.54|307.34|307.64|307.44|307.64|307.44|307.54|307.29|2
1682357400000|2023-04-24 17:30:00|307.69|307.49|307.54|307.39|307.69|307.54|307.54|307.39|7
1682357700000|2023-04-24 17:35:00|307.59|307.44|307.69|307.54|307.69|307.54|307.59|307.44|10
1682358000000|2023-04-24 17:40:00|307.64|307.49|307.64|307.44|307.64|307.54|307.59|307.44|9
1682358300000|2023-04-24 17:45:00|307.59|307.39|307.54|307.34|307.59|307.44|307.54|307.34|35
1682358600000|2023-04-24 17:50:00|307.49|307.39|307.44|307.29|307.54|307.39|307.39|307.24|14
1682358900000|2023-04-24 17:55:00|307.49|307.34|307.49|307.29|307.54|307.34|307.44|307.29|10
1682359200000|2023-04-24 18:00:00|307.44|307.34|307.64|307.44|307.64|307.44|307.44|307.29|7
1682359500000|2023-04-24 18:05:00|307.69|307.49|307.49|307.29|307.69|307.49|307.44|307.29|5
1682359800000|2023-04-24 18:10:00|307.44|307.34|307.54|307.34|307.54|307.39|307.44|307.34|2
1682360100000|2023-04-24 18:15:00|307.49|307.29|307.54|307.34|307.54|307.39|307.44|307.29|46
1682360400000|2023-04-24 18:20:00|307.49|307.39|307.49|307.34|307.59|307.44|307.49|307.34|3
1682360700000|2023-04-24 18:25:00|307.44|307.29|307.49|307.34|307.49|307.34|307.44|307.29|4
1682361000000|2023-04-24 18:30:00|307.54|307.39|307.49|307.29|307.59|307.39|307.44|307.29|5
1682361300000|2023-04-24 18:35:00|307.44|307.34|307.44|307.24|307.44|307.34|307.39|307.24|10
1682361600000|2023-04-24 18:40:00|307.39|307.29|307.44|307.29|307.44|307.29|307.39|307.24|0
1682361900000|2023-04-24 18:45:00|307.49|307.24|307.49|307.34|307.49|307.34|307.44|307.24|5
1682362200000|2023-04-24 18:50:00|307.54|307.29|307.49|307.29|307.54|307.39|307.44|307.29|11
1682362500000|2023-04-24 18:55:00|307.44|307.34|307.49|307.29|307.49|307.34|307.44|307.29|4
1682362800000|2023-04-24 19:00:00|307.54|307.34|307.54|307.34|307.59|307.39|307.49|307.34|3
1682363100000|2023-04-24 19:05:00|307.49|307.39|307.54|307.34|307.54|307.39|307.49|307.29|4
1682363400000|2023-04-24 19:10:00|307.59|307.39|307.64|307.49|307.64|307.49|307.54|307.34|101
1682363700000|2023-04-24 19:15:00|307.59|307.44|307.64|307.49|307.64|307.49|307.54|307.39|11
1682364000000|2023-04-24 19:20:00|307.59|307.44|307.69|307.49|307.69|307.54|307.59|307.44|10
1682364300000|2023-04-24 19:25:00|307.64|307.44|307.59|307.44|307.69|307.44|307.59|307.44|7
1682364600000|2023-04-24 19:30:00||307.39||307.39||307.44||307.39|3
1682364900000|2023-04-24 19:35:00|307.54|307.44|307.54|307.39|307.59|307.44|307.49|307.34|34
1682365200000|2023-04-24 19:40:00|307.59|307.44|307.64|307.44|307.69|307.49|307.54|307.44|3
1682365500000|2023-04-24 19:45:00|307.69|307.49|307.74|307.54|307.79|307.59|307.69|307.49|5
1682365800000|2023-04-24 19:50:00|307.69|307.59|307.64|307.49|307.74|307.59|307.64|307.44|27
1682366100000|2023-04-24 19:55:00|307.59|307.44|307.64|307.49|307.69|307.54|307.59|307.44|22
1682366400000|2023-04-24 20:00:00|307.69|307.54|307.64|307.44|307.69|307.54|307.64|307.44|191
1682366700000|2023-04-24 20:05:00|307.59||307.64||307.64||307.59||2
1682367000000|2023-04-24 20:10:00||307.49||307.44||307.49||307.44|3
1682367300000|2023-04-24 20:15:00|307.69|307.49|307.69|307.49|307.69|307.49|307.69|307.49|2
1682367600000|2023-04-24 20:20:00|307.64|307.54|307.74|307.54|307.74|307.54|307.64|307.49|2
1682368200000|2023-04-24 20:30:00|307.69|307.49|307.74|307.54|307.74|307.59|307.69|307.49|3
1682368500000|2023-04-24 20:35:00|307.69||307.74||307.74||307.69||2
1682368800000|2023-04-24 20:40:00|307.79|307.59|307.79|307.59|307.84|307.59|307.74|307.54|20
1682369100000|2023-04-24 20:45:00||307.64||307.59||307.64||307.59|3
1682369400000|2023-04-24 20:50:00||307.64||307.59||307.64||307.59|0
1682369700000|2023-04-24 20:55:00|307.84|307.64|307.79|307.54|307.84|307.64|307.79|307.54|15
1682370000000|2023-04-24 21:00:00|307.84|307.44|308.14|307.44|308.14|307.44|307.84|307.19|2
1682370300000|2023-04-24 21:05:00|||||||||2
1682370600000|2023-04-24 21:10:00|308.09|307.34|308.04|307.44|308.09|307.44|307.94|307.34|3
1682374800000|2023-04-24 22:20:00|308.14|307.54|308.14|307.54|308.14|307.54|308.04|307.44|0
1682375100000|2023-04-24 22:25:00|308.04|307.44|308.04|307.44|308.14|307.54|308.04|307.44|0
1682376900000|2023-04-24 22:55:00|307.94|307.34|307.94|307.34|307.94|307.34|307.94|307.34|0
1682377200000|2023-04-24 23:00:00|308.04|307.44|308.04|307.44|308.04|307.44|307.94|307.34|0
1682377500000|2023-04-24 23:05:00|307.94|307.34|308.04|307.44|308.04|307.44|307.94|307.34|0
1682378100000|2023-04-24 23:15:00|307.94|307.34|307.94|307.34|308.04|307.44|307.94|307.34|0
1682378400000|2023-04-24 23:20:00|308.04|307.44|308.04|307.44|308.04|307.44|308.04|307.44|0
1682378700000|2023-04-24 23:25:00|307.94|307.34|308.04|307.44|308.04|307.44|307.94|307.34|0
1682380500000|2023-04-24 23:55:00|307.94|307.34|307.94|307.34|307.94|307.34|307.94|307.34|0
1682380800000|2023-04-25 00:00:00|308.04|307.44|308.04|307.44|308.14|307.54|307.94|307.34|0
1682381100000|2023-04-25 00:05:00|308.14|307.54|308.04|307.44|308.14|307.54|308.04|307.44|0
1682381700000|2023-04-25 00:15:00|307.94|307.34|307.94|307.34|308.04|307.44|307.94|307.34|0
1682382600000|2023-04-25 00:30:00|307.89|307.69|307.54|307.39|307.94|307.79|307.49|307.34|1844
1682382900000|2023-04-25 00:35:00|307.64|307.44|307.49|307.34|307.64|307.49|307.44|307.29|144
1682383200000|2023-04-25 00:40:00|307.54|307.39|307.74|307.59|307.74|307.59|307.49|307.34|1483
1682383500000|2023-04-25 00:45:00|307.79|307.64|307.84|307.64|307.84|307.69|307.64|307.49|88
1682383800000|2023-04-25 00:50:00|307.74|307.59|307.89|307.69|307.89|307.74|307.69|307.49|1642
1682384100000|2023-04-25 00:55:00|307.99|307.74|307.59|307.44|307.99|307.84|307.59|307.44|215
1682384400000|2023-04-25 01:00:00|307.19|307.04|307.54|307.34|308.04|307.84|307.14|306.99|11403
1682384700000|2023-04-25 01:05:00|307.49|307.39|307.14|306.99|307.69|307.54|307.14|306.99|1261
1682385000000|2023-04-25 01:10:00|307.19|307.04|306.89|306.74|307.19|307.04|306.64|306.49|526
1682385300000|2023-04-25 01:15:00|306.94|306.79|306.74|306.54|306.99|306.79|306.49|306.29|611
1682385600000|2023-04-25 01:20:00|306.69|306.49|306.59|306.44|306.74|306.49|306.34|306.19|449
1682385900000|2023-04-25 01:25:00|306.54|306.39|306.47|306.32|306.64|306.49|306.34|306.14|436
1682386200000|2023-04-25 01:30:00|306.57|306.42|306.17|306.02|306.57|306.42|306.17|306.02|1373
1682386500000|2023-04-25 01:35:00|306.22|306.07|306.27|306.12|306.37|306.22|306.02|305.87|644
1682386800000|2023-04-25 01:40:00|306.22|306.07|306.07|305.92|306.22|306.07|306.02|305.87|419
1682387100000|2023-04-25 01:45:00|306.02|305.87|305.77|305.62|306.12|305.97|305.77|305.62|514
1682387400000|2023-04-25 01:50:00|305.82|305.67|305.67|305.52|305.87|305.72|305.62|305.47|460
1682387700000|2023-04-25 01:55:00|305.62|305.47|305.57|305.37|305.62|305.47|305.27|305.12|627
1682388000000|2023-04-25 02:00:00|305.52|305.32|305.42|305.22|305.52|305.37|305.22|305.07|2761
1682388300000|2023-04-25 02:05:00|305.47|305.27|305.72|305.57|305.77|305.62|305.42|305.27|625
1682388600000|2023-04-25 02:10:00|305.67|305.52|305.47|305.32|305.77|305.57|305.47|305.32|1207
1682388900000|2023-04-25 02:15:00|305.57|305.42|305.27|305.12|305.57|305.42|305.27|305.07|356
1682389200000|2023-04-25 02:20:00|305.37|305.22|305.12|304.97|305.47|305.32|305.07|304.92|518
1682389500000|2023-04-25 02:25:00|305.17|304.92|305.17|305.02|305.37|305.22|305.12|304.92|637
1682389800000|2023-04-25 02:30:00|305.22|305.07|304.92|304.77|305.27|305.12|304.77|304.62|775
1682390100000|2023-04-25 02:35:00|304.87|304.72|304.82|304.62|305.02|304.87|304.72|304.57|496
1682390400000|2023-04-25 02:40:00|304.87|304.67|304.82|304.67|304.97|304.82|304.77|304.62|601
1682390700000|2023-04-25 02:45:00|304.87|304.72|304.92|304.77|304.92|304.77|304.82|304.67|338
1682391000000|2023-04-25 02:50:00|304.97|304.82|304.77|304.62|305.17|304.97|304.72|304.57|609
1682391300000|2023-04-25 02:55:00|304.82|304.67|304.67|304.52|304.92|304.72|304.57|304.37|548
1682391600000|2023-04-25 03:00:00|304.72|304.57|304.92|304.77|305.02|304.82|304.67|304.47|491
1682391900000|2023-04-25 03:05:00|304.97|304.82|304.97|304.82|305.12|304.97|304.82|304.67|380
1682392200000|2023-04-25 03:10:00|305.02|304.87|305.02|304.82|305.07|304.92|304.87|304.72|357
1682392500000|2023-04-25 03:15:00|304.97|304.87|305.02|304.82|305.12|304.97|304.82|304.67|394
1682392800000|2023-04-25 03:20:00|304.97|304.77|304.77|304.62|305.02|304.82|304.77|304.57|466
1682393100000|2023-04-25 03:25:00|304.82|304.67|304.67|304.52|304.82|304.67|304.67|304.47|299
1682393400000|2023-04-25 03:30:00|304.72|304.57|304.67|304.52|304.87|304.72|304.67|304.52|407
1682393700000|2023-04-25 03:35:00|304.72|304.57|304.62|304.47|304.77|304.62|304.52|304.37|409
1682394000000|2023-04-25 03:40:00|304.67|304.52|304.67|304.52|304.67|304.52|304.57|304.42|1964
1682394300000|2023-04-25 03:45:00|304.72|304.57|304.57|304.42|304.82|304.62|304.57|304.42|1426
1682394600000|2023-04-25 03:50:00|304.62|304.47|304.57|304.42|304.62|304.47|304.42|304.27|645
1682394900000|2023-04-25 03:55:00|304.52|304.37|304.57|304.42|304.67|304.47|304.47|304.32|358
1682395200000|2023-04-25 04:00:00|304.52|304.37|304.62|304.47|304.62|304.47|304.52|304.37|304
1682395500000|2023-04-25 04:05:00|304.57|304.42|304.52|304.37|304.62|304.47|304.52|304.37|317
1682395800000|2023-04-25 04:10:00|304.57|304.42|304.52|304.37|304.57|304.42|304.52|304.37|397
1682396100000|2023-04-25 04:15:00|304.47|304.32|304.42|304.27|304.52|304.37|304.42|304.27|319
1682396400000|2023-04-25 04:20:00|304.47|304.32|304.37|304.22|304.52|304.37|304.37|304.22|382
1682396700000|2023-04-25 04:25:00|304.42|304.27|304.37|304.22|304.47|304.32|304.37|304.22|1034
1682397000000|2023-04-25 04:30:00|304.42|304.27|304.37|304.22|304.42|304.27|304.37|304.22|312
1682397300000|2023-04-25 04:35:00|304.42|304.27|304.52|304.37|304.52|304.37|304.37|304.27|309
1682397600000|2023-04-25 04:40:00|304.57|304.42|304.67|304.52|304.72|304.57|304.57|304.42|361
1682397900000|2023-04-25 04:45:00|304.72|304.47|304.52|304.37|304.72|304.47|304.52|304.37|306
1682398200000|2023-04-25 04:50:00|304.57|304.42|304.67|304.52|304.72|304.57|304.57|304.42|263
1682398500000|2023-04-25 04:55:00|304.72|304.57|304.77|304.62|304.82|304.67|304.67|304.52|377
1682398800000|2023-04-25 05:00:00|304.82|304.77|304.97|304.77|305.12|304.92|304.72|304.57|575
1682399100000|2023-04-25 05:05:00|304.92|304.82|305.02|304.82|305.02|304.87|304.87|304.67|1602
1682399400000|2023-04-25 05:10:00|305.07|304.87|305.17|305.02|305.27|305.12|305.02|304.87|343
1682399700000|2023-04-25 05:15:00|305.12|304.97|305.12|304.97|305.22|305.07|305.02|304.87|316
1682400000000|2023-04-25 05:20:00|305.07|304.92|304.92|304.77|305.12|304.97|304.87|304.72|367
1682400300000|2023-04-25 05:25:00|304.97|304.72|304.97|304.82|304.97|304.82|304.82|304.67|347
1682400600000|2023-04-25 05:30:00|304.92|304.77|304.82|304.67|305.02|304.87|304.67|304.52|401
1682400900000|2023-04-25 05:35:00|304.87|304.72|304.72|304.57|304.92|304.77|304.72|304.52|287
1682401200000|2023-04-25 05:40:00|304.77|304.62|305.02|304.87|305.02|304.87|304.77|304.62|664
1682401500000|2023-04-25 05:45:00|305.07|304.82|305.17|305.02|305.32|305.17|305.07|304.82|512
1682401800000|2023-04-25 05:50:00|305.12|304.97|305.02|304.87|305.22|305.02|304.92|304.77|532
1682402100000|2023-04-25 05:55:00|305.07|304.92|305.12|304.97|305.27|305.07|305.02|304.87|2405
1682402400000|2023-04-25 06:00:00|305.17|305.02|305.22|305.02|305.22|305.07|305.02|304.87|348
1682402700000|2023-04-25 06:05:00|305.17|304.97|305.07|304.92|305.22|304.97|305.02|304.87|1272
1682403000000|2023-04-25 06:10:00|305.02|304.87|305.12|304.97|305.17|304.97|304.92|304.77|264
1682403300000|2023-04-25 06:15:00|305.17|305.02|305.12|304.92|305.22|305.07|305.07|304.92|305
1682403600000|2023-04-25 06:20:00|305.07|304.87|305.07|304.92|305.17|305.02|304.97|304.82|383
1682403900000|2023-04-25 06:25:00|305.02|304.87|305.12|304.92|305.12|304.97|304.97|304.77|2931
1682404200000|2023-04-25 06:30:00|305.07|304.97|305.17|305.02|305.27|305.07|305.07|304.92|467
1682404500000|2023-04-25 06:35:00|305.12|304.97|304.97|304.82|305.17|305.02|304.97|304.82|234
1682404800000|2023-04-25 06:40:00|305.02|304.92|305.12|304.97|305.22|305.07|305.02|304.92|265
1682405100000|2023-04-25 06:45:00|305.17|305.02|304.92|304.77|305.22|305.07|304.87|304.72|673
1682405400000|2023-04-25 06:50:00|304.87|304.72|304.92|304.77|305.02|304.87|304.87|304.72|243
1682405700000|2023-04-25 06:55:00|304.87|304.72|304.77|304.57|304.87|304.72|304.67|304.52|363
1682406000000|2023-04-25 07:00:00|304.72|304.62|304.42|304.27|304.77|304.62|304.17|304.02|603
1682406300000|2023-04-25 07:05:00|304.37|304.22|304.37|304.22|304.67|304.47|304.32|304.12|376
1682406600000|2023-04-25 07:10:00|304.42|304.27|304.47|304.32|304.72|304.57|304.42|304.27|404
1682406900000|2023-04-25 07:15:00|304.52|304.37|304.47|304.32|304.67|304.52|304.42|304.27|432
1682407200000|2023-04-25 07:20:00|304.42|304.27|304.37|304.22|304.47|304.32|304.22|304.07|1053
1682407500000|2023-04-25 07:25:00|304.42|304.17|304.22|304.07|304.42|304.27|304.22|304.07|460
1682407800000|2023-04-25 07:30:00|304.27|304.12|304.32|304.17|304.32|304.17|304.07|303.92|420
1682408100000|2023-04-25 07:35:00|304.27|304.12|303.92|303.77|304.32|304.17|303.82|303.67|383
1682408400000|2023-04-25 07:40:00|303.97|303.82|304.07|303.92|304.12|303.97|303.87|303.67|561
1682408700000|2023-04-25 07:45:00|304.12|303.97|304.32|304.12|304.37|304.22|304.07|303.87|565
1682409000000|2023-04-25 07:50:00|304.27|304.17|304.07|303.92|304.27|304.17|304.02|303.87|338
1682409300000|2023-04-25 07:55:00|304.12|303.97|304.22|304.07|304.27|304.12|304.12|303.97|375
1682409600000|2023-04-25 08:00:00|304.27|304.12|304.27|304.12|304.42|304.27|304.17|304.02|385
1682409900000|2023-04-25 08:05:00|304.32|304.17|304.17|304.02|304.37|304.22|304.12|303.97|314
1682410200000|2023-04-25 08:10:00|304.12|303.97|304.17|304.02|304.22|304.07|304.07|303.87|650
1682410500000|2023-04-25 08:15:00|304.12|303.97|304.17|304.02|304.37|304.22|304.12|303.97|654
1682410800000|2023-04-25 08:20:00|304.22|303.97|303.97|303.82|304.22|304.07|303.87|303.72|641
1682411100000|2023-04-25 08:25:00|304.02|303.77|304.02|303.87|304.07|303.92|303.82|303.67|347
1682411400000|2023-04-25 08:30:00|303.97|303.82|304.32|304.17|304.32|304.17|303.97|303.82|398
1682411700000|2023-04-25 08:35:00|304.27|304.12|304.37|304.22|304.37|304.22|304.17|303.97|402
1682412000000|2023-04-25 08:40:00|304.42|304.27|304.32|304.17|304.42|304.27|304.22|304.07|461
1682412300000|2023-04-25 08:45:00|304.27|304.12|304.32|304.17|304.32|304.17|304.22|304.07|386
1682412600000|2023-04-25 08:50:00|304.27|304.12|304.27|304.12|304.37|304.22|304.17|304.02|557
1682412900000|2023-04-25 08:55:00|304.22|304.07|304.17|303.97|304.32|304.17|304.12|303.97|2280
1682413200000|2023-04-25 09:00:00|304.12|303.92|304.17|304.02|304.27|304.12|304.02|303.87|1146
1682413500000|2023-04-25 09:05:00|304.22|303.97|304.17|304.02|304.27|304.12|304.07|303.92|440
1682413800000|2023-04-25 09:10:00|304.12|303.97|304.07|303.92|304.17|304.02|304.02|303.87|201
1682414100000|2023-04-25 09:15:00|304.02|303.87|304.02|303.82|304.12|303.97|303.97|303.82|70
1682414400000|2023-04-25 09:20:00|304.27|303.67|304.27|303.67|304.27|303.67|304.17|303.57|1
1682414700000|2023-04-25 09:25:00|304.17|303.57|304.17|303.57|304.27|303.67|304.17|303.57|4
1682415000000|2023-04-25 09:30:00|304.27|303.67|304.17|303.57|304.27|303.67|304.17|303.57|0
1682415300000|2023-04-25 09:35:00|304.27|303.67|304.17|303.57|304.27|303.67|304.17|303.57|0
1682415600000|2023-04-25 09:40:00|304.27|303.67|304.17|303.57|304.27|303.67|304.17|303.57|0
1682415900000|2023-04-25 09:45:00|304.27|303.67|304.27|303.67|304.27|303.67|304.27|303.67|0
1682416200000|2023-04-25 09:50:00|304.22|304.02|304.12|303.92|304.22|304.07|304.12|303.92|10
1682416500000|2023-04-25 09:55:00|304.17|303.97|304.22|304.02|304.22|304.07|304.17|303.97|0
1682416800000|2023-04-25 10:00:00|304.27|304.07|304.32|304.17|304.32|304.17|304.27|304.07|0
1682417100000|2023-04-25 10:05:00|304.27|304.12|304.27|304.12|304.32|304.17|304.27|304.12|0
1682417400000|2023-04-25 10:10:00|304.22|304.07|304.27|304.07|304.27|304.12|304.22|304.02|4
1682417700000|2023-04-25 10:15:00|304.22|304.12|304.22|304.02|304.27|304.12|304.12|303.97|402
1682418000000|2023-04-25 10:20:00|304.17|303.97|304.22|304.02|304.22|304.07|304.17|303.97|2
1682418300000|2023-04-25 10:25:00|304.17|304.07|304.17|303.97|304.22|304.07|304.12|303.92|0
1682418600000|2023-04-25 10:30:00|304.22|304.02|304.22|304.02|304.22|304.07|304.17|303.97|2
1682418900000|2023-04-25 10:35:00|304.17|304.07|304.17|304.02|304.22|304.07|304.17|303.97|0
1682419200000|2023-04-25 10:40:00|304.22|303.97|304.17|303.97|304.22|303.97|304.12|303.92|245
1682419500000|2023-04-25 10:45:00|304.12|303.92|304.12|303.92|304.17|304.02|304.12|303.92|8
1682419800000|2023-04-25 10:50:00|304.17|303.97|304.17|303.97|304.17|303.97|304.17|303.97|12
1682420100000|2023-04-25 10:55:00|304.22|304.02|304.27|304.12|304.27|304.12|304.17|304.02|3
1682420400000|2023-04-25 11:00:00|304.32|304.07|304.27|304.07|304.32|304.17|304.22|304.07|3
1682420700000|2023-04-25 11:05:00|304.22|304.12|304.27|304.12|304.32|304.17|304.22|304.07|3
1682421000000|2023-04-25 11:10:00|304.32|304.07|304.32|304.12|304.32|304.12|304.32|304.07|0
1682421300000|2023-04-25 11:15:00|304.27|304.07|304.32|304.12|304.32|304.17|304.22|304.07|12
1682421600000|2023-04-25 11:20:00|304.37|304.17|304.37|304.17|304.37|304.22|304.32|304.12|3
1682421900000|2023-04-25 11:25:00|304.32|304.12|304.32|304.17|304.32|304.17|304.27|304.12|2
1682422200000|2023-04-25 11:30:00|304.37|304.22|304.42|304.27|304.42|304.27|304.37|304.22|9
1682422500000|2023-04-25 11:35:00|304.37|304.22|304.37|304.22|304.42|304.22|304.32|304.17|14
1682422800000|2023-04-25 11:40:00|304.32|304.17|304.32|304.17|304.37|304.17|304.22|304.07|18
1682423100000|2023-04-25 11:45:00|304.27|304.12|304.32|304.17|304.32|304.17|304.27|304.12|1
1682423400000|2023-04-25 11:50:00|304.27|304.12|304.32|304.17|304.37|304.17|304.27|304.12|504
1682423700000|2023-04-25 11:55:00|304.27|304.12|304.32|304.17|304.37|304.22|304.27|304.07|5
1682424000000|2023-04-25 12:00:00|304.27|304.12|304.47|304.32|304.47|304.32|304.22|304.07|29
1682424300000|2023-04-25 12:05:00|304.52|304.37|304.37|304.17|304.52|304.37|304.37|304.17|15
1682424600000|2023-04-25 12:10:00|304.42|304.22|304.42|304.22|304.42|304.27|304.37|304.17|0
1682424900000|2023-04-25 12:15:00|304.47|304.27|304.52|304.37|304.52|304.37|304.47|304.22|2
1682425200000|2023-04-25 12:20:00|304.47|304.32|304.52|304.32|304.52|304.37|304.47|304.32|0
1682425500000|2023-04-25 12:25:00|304.47|304.37|304.52|304.37|304.52|304.37|304.47|304.32|12
1682425800000|2023-04-25 12:30:00|304.47|304.32|304.47|304.27|304.52|304.37|304.47|304.27|124
1682426100000|2023-04-25 12:35:00|304.52|304.32|304.52|304.32|304.52|304.37|304.47|304.27|0
1682426400000|2023-04-25 12:40:00|304.47|304.27|304.37|304.22|304.47|304.27|304.37|304.22|3
1682426700000|2023-04-25 12:45:00|304.42|304.27|304.37|304.17|304.47|304.27|304.32|304.17|90
1682427000000|2023-04-25 12:50:00|304.32|304.22|304.27|304.07|304.37|304.22|304.22|304.07|7
1682427300000|2023-04-25 12:55:00|304.22|304.12|304.32|304.12|304.32|304.12|304.22|304.07|6
1682427600000|2023-04-25 13:00:00|304.37|304.17|304.22|304.07|304.37|304.17|304.22|304.07|10
1682427900000|2023-04-25 13:05:00|304.27|304.02|304.27|304.07|304.27|304.07|304.17|303.97|15
1682428200000|2023-04-25 13:10:00|304.22|304.02|304.07|303.87|304.27|304.02|304.07|303.87|1
1682428500000|2023-04-25 13:15:00|304.12|303.92|304.17|303.97|304.17|304.02|304.12|303.87|1
1682428800000|2023-04-25 13:20:00|304.12|304.02|304.27|304.07|304.27|304.07|304.12|304.02|0
1682429100000|2023-04-25 13:25:00|304.22|304.12|304.07|303.92|304.37|304.22|304.07|303.92|34
1682429400000|2023-04-25 13:30:00|304.12|303.97|304.02|303.82|304.17|303.97|303.67|303.52|233
1682429700000|2023-04-25 13:35:00|303.97|303.77|303.62|303.47|303.97|303.77|303.47|303.32|41
1682430000000|2023-04-25 13:40:00|303.57|303.42|303.52|303.37|303.72|303.52|303.47|303.32|31
1682430300000|2023-04-25 13:45:00|303.47|303.32|303.12|302.92|303.52|303.37|302.97|302.77|29
1682430600000|2023-04-25 13:50:00|303.07|302.87|302.97|302.82|303.22|303.07|302.97|302.82|91
1682430900000|2023-04-25 13:55:00|303.02|302.77|303.12|302.92|303.17|302.97|303.02|302.77|167
1682431200000|2023-04-25 14:00:00|303.17|302.97|303.17|303.02|303.47|303.22|303.07|302.92|17
1682431500000|2023-04-25 14:05:00|303.22|303.07|303.22|303.02|303.42|303.22|303.12|302.97|0
1682431800000|2023-04-25 14:10:00|303.17|302.97|302.97|302.77|303.17|302.97|302.82|302.67|268
1682432100000|2023-04-25 14:15:00|302.92|302.72|303.02|302.87|303.07|302.87|302.92|302.72|28
1682432400000|2023-04-25 14:20:00|302.97|302.82|302.97|302.77|303.12|302.92|302.92|302.77|18
1682432700000|2023-04-25 14:25:00|302.92|302.82|302.92|302.77|303.07|302.92|302.92|302.72|65
1682433000000|2023-04-25 14:30:00|302.97|302.72|302.92|302.72|303.17|302.97|302.87|302.67|74
1682433300000|2023-04-25 14:35:00|302.87|302.77|302.97|302.77|303.12|302.92|302.87|302.72|47
1682433600000|2023-04-25 14:40:00|302.92|302.82|302.97|302.82|303.02|302.87|302.87|302.67|29
1682433900000|2023-04-25 14:45:00|303.02|302.87|303.17|302.97|303.17|303.02|302.97|302.82|19
1682434200000|2023-04-25 14:50:00|303.22|303.02|303.12|302.97|303.27|303.12|303.12|302.97|20
1682434500000|2023-04-25 14:55:00|303.17|303.02|303.07|302.87|303.22|303.02|303.02|302.87|31
1682434800000|2023-04-25 15:00:00|303.12|302.92|303.02|302.87|303.12|302.92|302.92|302.72|16
1682435100000|2023-04-25 15:05:00|302.97|302.82|303.27|303.07|303.27|303.07|302.97|302.82|22
1682435400000|2023-04-25 15:10:00|303.32|303.12|303.27|303.07|303.32|303.17|303.22|303.07|0
1682435700000|2023-04-25 15:15:00|303.22|303.02|303.12|302.92|303.27|303.07|303.12|302.92|11
1682436000000|2023-04-25 15:20:00|303.17|302.97|303.12|302.92|303.22|303.02|303.07|302.92|0
1682436300000|2023-04-25 15:25:00|303.07|302.87|303.12|302.92|303.22|303.02|302.97|302.82|9
1682436600000|2023-04-25 15:30:00|303.07|302.87|302.87|302.72|303.07|302.87|302.82|302.67|309
1682436900000|2023-04-25 15:35:00|302.92|302.67|302.97|302.77|303.02|302.82|302.87|302.67|2
1682437200000|2023-04-25 15:40:00|302.92|302.82|303.02|302.82|303.07|302.87|302.92|302.77|6
1682437500000|2023-04-25 15:45:00|303.07|302.87|303.07|302.87|303.07|302.92|302.97|302.82|0
1682437800000|2023-04-25 15:50:00|303.02|302.92|302.87|302.67|303.07|302.92|302.87|302.67|3
1682438100000|2023-04-25 15:55:00|302.82|302.62|302.77|302.57|302.87|302.67|302.72|302.57|68
1682438400000|2023-04-25 16:00:00|302.82|302.62|302.82|302.62|302.92|302.77|302.77|302.57|22
1682438700000|2023-04-25 16:05:00|302.87|302.67|302.87|302.72|302.87|302.72|302.77|302.62|6
1682439000000|2023-04-25 16:10:00|302.82|302.67|302.77|302.57|302.87|302.72|302.77|302.57|0
1682439300000|2023-04-25 16:15:00|302.72|302.62|302.82|302.62|302.87|302.67|302.72|302.52|7
1682439600000|2023-04-25 16:20:00|302.77|302.67|302.72|302.52|302.82|302.67|302.67|302.52|3
1682439900000|2023-04-25 16:25:00|302.67|302.57|302.67|302.47|302.72|302.57|302.62|302.42|46
1682440200000|2023-04-25 16:30:00|302.62|302.52|302.57|302.42|302.62|302.52|302.57|302.42|250
1682440500000|2023-04-25 16:35:00|302.62|302.47|302.57|302.42|302.62|302.47|302.57|302.42|8
1682440800000|2023-04-25 16:40:00|302.62|302.47|302.72|302.57|302.77|302.57|302.62|302.42|5
1682441100000|2023-04-25 16:45:00|302.67|302.52|302.62|302.47|302.72|302.57|302.62|302.42|2
1682441400000|2023-04-25 16:50:00|302.67|302.52|302.57|302.37|302.67|302.52|302.57|302.37|1
1682441700000|2023-04-25 16:55:00|302.52|302.42|302.62|302.42|302.62|302.42|302.52|302.42|2
1682442000000|2023-04-25 17:00:00|302.67|302.47|302.67|302.47|302.72|302.52|302.57|302.42|161
1682442300000|2023-04-25 17:05:00|302.62|302.42|302.62|302.42|302.67|302.52|302.57|302.42|2
1682442600000|2023-04-25 17:10:00|302.57|302.47|302.22|302.07|302.57|302.47|302.22|302.07|85
1682442900000|2023-04-25 17:15:00|302.17|302.02|302.07|301.87|302.22|302.02|301.82|301.62|28
1682443200000|2023-04-25 17:20:00|302.02|301.92|301.97|301.77|302.17|301.97|301.92|301.72|4
1682443500000|2023-04-25 17:25:00|302.02|301.82|301.97|301.77|302.07|301.82|301.87|301.72|9
1682443800000|2023-04-25 17:30:00|301.92|301.72|302.02|301.82|302.02|301.82|301.82|301.67|7
1682444100000|2023-04-25 17:35:00|302.07|301.87|302.02|301.82|302.12|301.92|301.97|301.77|21
1682444400000|2023-04-25 17:40:00|301.97|301.77|302.02|301.87|302.02|301.87|301.92|301.72|49
1682444700000|2023-04-25 17:45:00|301.97|301.82|301.92|301.77|302.02|301.87|301.87|301.72|33
1682445000000|2023-04-25 17:50:00|301.87|301.72|301.87|301.67|301.92|301.77|301.77|301.62|24
1682445300000|2023-04-25 17:55:00|301.92|301.72|301.97|301.77|302.02|301.87|301.87|301.67|40
1682445600000|2023-04-25 18:00:00|302.02|301.82|301.82|301.67|302.02|301.87|301.82|301.62|23
1682445900000|2023-04-25 18:05:00|301.92|301.62|301.82|301.67|301.97|301.82|301.82|301.62|59
1682446200000|2023-04-25 18:10:00|301.87|301.72|301.92|301.77|301.97|301.82|301.82|301.62|31
1682446500000|2023-04-25 18:15:00|301.97|301.72|301.77|301.62|302.02|301.82|301.72|301.57|44
1682446800000|2023-04-25 18:20:00|301.72|301.57|301.77|301.62|301.87|301.67|301.67|301.47|47
1682447100000|2023-04-25 18:25:00|301.82|301.57|301.87|301.72|301.92|301.72|301.77|301.57|28
1682447400000|2023-04-25 18:30:00|301.92|301.67|301.87|301.72|301.97|301.77|301.87|301.67|51
1682447700000|2023-04-25 18:35:00|301.92|301.77|302.02|301.87|302.02|301.87|301.82|301.67|35
1682448000000|2023-04-25 18:40:00|301.97|301.82|301.67|301.52|301.97|301.82|301.67|301.47|33
1682448300000|2023-04-25 18:45:00|301.72|301.47|301.82|301.67|301.82|301.67|301.62|301.42|55
1682448600000|2023-04-25 18:50:00|301.87|301.72|301.77|301.62|301.87|301.72|301.72|301.57|38
1682448900000|2023-04-25 18:55:00|301.82|301.57|301.82|301.67|301.87|301.67|301.77|301.57|14
1682449200000|2023-04-25 19:00:00|301.77|301.62|301.82|301.67|301.97|301.82|301.77|301.62|39
1682449500000|2023-04-25 19:05:00|301.87|301.72|301.97|301.77|302.07|301.87|301.82|301.72|28
1682449800000|2023-04-25 19:10:00|302.02|301.82|302.07|301.87|302.17|301.97|301.92|301.77|38
1682450100000|2023-04-25 19:15:00|302.12|301.92|302.07|301.92|302.17|302.02|302.07|301.87|21
1682450400000|2023-04-25 19:20:00|302.12|301.97|302.17|302.02|302.27|302.07|302.07|301.92|17
1682450700000|2023-04-25 19:25:00|302.22|301.97|302.12|301.92|302.22|302.07|302.07|301.87|41
1682451000000|2023-04-25 19:30:00|302.07|301.97|302.22|302.02|302.27|302.07|302.07|301.92|15
1682451300000|2023-04-25 19:35:00|302.17|301.97|302.17|302.02|302.27|302.12|302.12|301.97|23
1682451600000|2023-04-25 19:40:00|302.22|301.97|302.07|301.92|302.22|302.02|302.02|301.82|37
1682451900000|2023-04-25 19:45:00|302.12|301.87|302.12|301.92|302.22|302.07|302.07|301.87|28
1682452200000|2023-04-25 19:50:00|302.07|301.87|302.07|301.92|302.22|302.07|302.02|301.82|37
1682452500000|2023-04-25 19:55:00|302.12|301.87|301.87|301.67|302.12|301.97|301.82|301.67|42
1682452800000|2023-04-25 20:00:00|301.92|301.72|301.97|301.82|302.12|301.92|301.87|301.67|76
1682453100000|2023-04-25 20:05:00|302.02|301.87|302.02|301.82|302.07|301.87|301.92|301.72|9
1682453400000|2023-04-25 20:10:00|302.07|301.87|302.07|301.87|302.12|301.92|301.97|301.82|2
1682453700000|2023-04-25 20:15:00|302.02|301.82|302.02|301.82|302.07|301.87|301.92|301.77|10
1682454000000|2023-04-25 20:20:00|302.07|301.87|302.02|301.82|302.07|301.87|302.02|301.82|20
1682454300000|2023-04-25 20:25:00|302.07|301.87|302.02|301.82|302.07|301.87|302.02|301.82|10
1682454600000|2023-04-25 20:30:00|302.07|301.87|302.07|301.87|302.07|301.87|302.02|301.82|21
1682454900000|2023-04-25 20:35:00|302.02|301.82|302.02|301.82|302.07|301.87|302.02|301.82|10
1682455200000|2023-04-25 20:40:00|302.07|301.87|302.12|301.92|302.17|301.92|302.02|301.82|22
1682455500000|2023-04-25 20:45:00|302.07|301.87|301.97|301.82|302.07|301.87|301.97|301.82|34
1682455800000|2023-04-25 20:50:00|302.02|301.87|302.02|301.82|302.07|301.87|301.97|301.82|11
1682456100000|2023-04-25 20:55:00|302.07|301.87|302.07|301.87|302.12|301.92|301.97|301.77|32
1682456400000|2023-04-25 21:00:00|302.12|301.82|302.37|301.27|302.37|301.82|302.12|301.17|8
1682457000000|2023-04-25 21:10:00|302.17|301.32|302.17|301.57|302.17|301.57|302.17|301.32|0
1682457300000|2023-04-25 21:15:00|302.27|301.67|302.17|301.57|302.27|301.67|302.17|301.57|0
1682457600000|2023-04-25 21:20:00|302.27|301.67|302.17|301.57|302.27|301.67|302.17|301.57|0
1682457900000|2023-04-25 21:25:00|302.27|301.67|302.27|301.67|302.27|301.67|302.17|301.57|0
1682460000000|2023-04-25 22:00:00|302.17|301.57|302.37|301.77|302.37|301.77|302.07|301.47|0
1682460300000|2023-04-25 22:05:00|302.27|301.67|302.47|301.87|302.47|301.87|302.27|301.67|0
1682460600000|2023-04-25 22:10:00|302.37|301.77|302.37|301.77|302.37|301.77|302.27|301.67|0
1682460900000|2023-04-25 22:15:00|302.47|301.87|302.27|301.67|302.47|301.87|302.27|301.67|0
1682461200000|2023-04-25 22:20:00|302.37|301.77|302.27|301.67|302.37|301.77|302.27|301.67|0
1682461500000|2023-04-25 22:25:00|302.37|301.77|302.37|301.77|302.37|301.77|302.27|301.67|0
1682462400000|2023-04-25 22:40:00|302.47|301.87|302.47|301.87|302.47|301.87|302.37|301.77|0
1682462700000|2023-04-25 22:45:00|302.37|301.77|302.37|301.77|302.37|301.77|302.37|301.77|0
1682463000000|2023-04-25 22:50:00|302.27|301.67|302.27|301.67|302.37|301.77|302.27|301.67|0
1682463600000|2023-04-25 23:00:00|302.17|301.57|302.17|301.57|302.17|301.57|302.07|301.47|0
1682464500000|2023-04-25 23:15:00|302.27|301.67|302.27|301.67|302.27|301.67|302.17|301.57|0
1682464800000|2023-04-25 23:20:00|302.17|301.57|302.27|301.67|302.27|301.67|302.17|301.57|0
1682465100000|2023-04-25 23:25:00|302.17|301.57|302.17|301.57|302.27|301.67|302.17|301.57|0
1682465400000|2023-04-25 23:30:00|302.27|301.67|302.27|301.67|302.27|301.67|302.17|301.57|0
1682466900000|2023-04-25 23:55:00|302.57|301.97|302.57|301.97|302.57|301.97|302.57|301.97|0
1682467200000|2023-04-26 00:00:00|302.47|301.87|302.47|301.87|302.47|301.87|302.47|301.87|0
1682467500000|2023-04-26 00:05:00|302.37|301.77|302.37|301.77|302.47|301.87|302.37|301.77|0
1682467800000|2023-04-26 00:10:00|302.47|301.87|302.37|301.77|302.47|301.87|302.37|301.77|0
1682468100000|2023-04-26 00:15:00|302.47|301.87|302.47|301.87|302.47|301.87|302.37|301.77|0
1682468400000|2023-04-26 00:20:00|302.57|301.97|302.57|301.97|302.57|301.97|302.57|301.97|0
1682469000000|2023-04-26 00:30:00|302.77|302.37|302.42|302.22|302.82|302.52|302.37|302.22|113
1682469300000|2023-04-26 00:35:00|302.37|302.27|302.27|302.12|302.47|302.32|302.22|302.07|142
1682469600000|2023-04-26 00:40:00|302.32|302.17|302.32|302.17|302.37|302.22|302.22|302.02|52
1682469900000|2023-04-26 00:45:00|302.27|302.12|302.02|301.82|302.32|302.17|301.92|301.77|409
1682470200000|2023-04-26 00:50:00|302.07|301.87|302.17|302.02|302.22|302.07|301.97|301.82|96
1682470500000|2023-04-26 00:55:00|302.12|301.97|302.07|301.87|302.27|302.12|302.02|301.87|401
1682470800000|2023-04-26 01:00:00|302.02|301.82|302.57|302.37|302.62|302.42|301.92|301.77|1729
1682471100000|2023-04-26 01:05:00|302.52|302.42|302.07|301.92|302.57|302.42|301.97|301.77|992
1682471400000|2023-04-26 01:10:00|302.12|301.97|301.87|301.67|302.32|302.17|301.87|301.67|386
1682471700000|2023-04-26 01:15:00|301.97|301.77|301.92|301.72|302.02|301.87|301.77|301.57|542
1682472000000|2023-04-26 01:20:00|301.87|301.67|301.97|301.82|302.07|301.87|301.62|301.42|323
1682472300000|2023-04-26 01:25:00|302.07|301.87|302.07|301.92|302.22|302.07|301.97|301.82|404
1682472600000|2023-04-26 01:30:00|302.02|301.87|302.02|301.87|302.37|302.17|302.02|301.82|816
1682472900000|2023-04-26 01:35:00|302.07|301.92|302.02|301.87|302.12|301.97|301.82|301.67|442
1682473200000|2023-04-26 01:40:00|302.07|301.92|302.17|302.02|302.37|302.22|301.87|301.72|767
1682473500000|2023-04-26 01:45:00|302.22|302.12|302.17|302.02|302.37|302.22|302.12|301.97|413
1682473800000|2023-04-26 01:50:00|302.12|301.97|302.32|302.17|302.47|302.32|302.12|301.97|426
1682474100000|2023-04-26 01:55:00|302.27|302.12|302.27|302.12|302.42|302.27|302.22|302.07|276
1682474400000|2023-04-26 02:00:00|302.32|302.17|302.17|302.02|302.32|302.17|302.17|302.02|174
1682474700000|2023-04-26 02:05:00|302.12|301.97|302.14|301.94|302.27|302.07|301.97|301.82|256
1682475000000|2023-04-26 02:10:00|302.09|301.89|302.24|302.04|302.24|302.09|301.94|301.74|267
1682475300000|2023-04-26 02:15:00|302.19|302.09|302.49|302.34|302.49|302.34|302.09|301.89|497
1682475600000|2023-04-26 02:20:00|302.54|302.39|302.29|302.14|302.64|302.49|302.29|302.14|316
1682475900000|2023-04-26 02:25:00|302.24|302.09|302.29|302.14|302.34|302.19|302.19|302.04|184
1682476200000|2023-04-26 02:30:00|302.24|302.09|302.49|302.34|302.54|302.39|302.04|301.89|812
1682476500000|2023-04-26 02:35:00|302.44|302.29|302.49|302.34|302.49|302.34|302.39|302.24|282
1682476800000|2023-04-26 02:40:00|302.44|302.29|302.64|302.49|302.64|302.49|302.44|302.29|234
1682477100000|2023-04-26 02:45:00|302.74|302.54|302.74|302.59|302.74|302.59|302.64|302.49|148
1682477400000|2023-04-26 02:50:00|302.69|302.54|302.74|302.59|302.74|302.59|302.54|302.39|131
1682477700000|2023-04-26 02:55:00|302.69|302.54|302.84|302.69|302.94|302.79|302.64|302.49|485
1682478000000|2023-04-26 03:00:00|302.79|302.64|302.89|302.74|302.89|302.74|302.69|302.54|933
1682478300000|2023-04-26 03:05:00|302.84|302.69|302.64|302.44|302.84|302.69|302.54|302.39|183
1682478600000|2023-04-26 03:10:00|302.59|302.49|302.44|302.29|302.64|302.49|302.39|302.24|157
1682478900000|2023-04-26 03:15:00|302.39|302.24|302.69|302.49|302.69|302.54|302.39|302.24|376
1682479200000|2023-04-26 03:20:00|302.64|302.44|302.64|302.49|302.79|302.59|302.59|302.44|192
1682479500000|2023-04-26 03:25:00|302.59|302.44|302.69|302.49|302.79|302.59|302.59|302.44|156
1682479800000|2023-04-26 03:30:00|302.64|302.54|302.49|302.29|302.69|302.54|302.44|302.29|130
1682480100000|2023-04-26 03:35:00|302.44|302.24|302.49|302.34|302.49|302.34|302.39|302.24|126
1682480400000|2023-04-26 03:40:00|302.44|302.29|302.64|302.49|302.64|302.49|302.39|302.24|335
1682480700000|2023-04-26 03:45:00|302.69|302.54|302.69|302.54|302.69|302.54|302.59|302.44|290
1682481000000|2023-04-26 03:50:00|302.74|302.59|302.69|302.54|302.74|302.59|302.64|302.49|207
1682481300000|2023-04-26 03:55:00|302.64|302.49|302.34|302.14|302.69|302.54|302.29|302.14|200
1682481600000|2023-04-26 04:00:00|302.39|302.19|302.34|302.19|302.39|302.24|302.34|302.14|126
1682481900000|2023-04-26 04:05:00|302.39|302.24|302.39|302.24|302.44|302.29|302.39|302.24|105
1682482200000|2023-04-26 04:10:00|302.34|302.19|302.29|302.14|302.34|302.19|302.29|302.14|44
1682482500000|2023-04-26 04:15:00|302.24|302.09|302.24|302.09|302.24|302.09|302.19|301.99|150
1682482800000|2023-04-26 04:20:00|302.19|302.04|302.14|301.99|302.19|302.04|302.14|301.99|83
1682483100000|2023-04-26 04:25:00|302.19|302.04|302.19|301.99|302.19|302.04|302.14|301.99|146
1682483400000|2023-04-26 04:30:00|302.14|302.04|302.14|301.99|302.14|302.04|302.04|301.89|372
1682483700000|2023-04-26 04:35:00|302.19|302.04|302.19|302.04|302.19|302.04|302.14|302.04|86
1682484000000|2023-04-26 04:40:00|302.24|302.09|302.29|302.14|302.39|302.24|302.24|302.09|117
1682484300000|2023-04-26 04:45:00|302.24|302.09|302.24|302.09|302.24|302.09|302.24|302.09|183
1682484600000|2023-04-26 04:50:00|302.29|302.14|302.29|302.14|302.34|302.19|302.24|302.09|168
1682484900000|2023-04-26 04:55:00|302.34|302.19|302.39|302.24|302.39|302.24|302.34|302.14|150
1682485200000|2023-04-26 05:00:00|302.44|302.29|302.64|302.49|302.64|302.49|302.44|302.29|284
1682485500000|2023-04-26 05:05:00|302.59|302.44|302.59|302.44|302.64|302.44|302.44|302.29|191
1682485800000|2023-04-26 05:10:00|302.64|302.39|302.59|302.44|302.84|302.64|302.59|302.39|157
1682486100000|2023-04-26 05:15:00|302.54|302.39|302.74|302.59|302.79|302.64|302.44|302.29|265
1682486400000|2023-04-26 05:20:00|302.69|302.54|302.69|302.49|302.74|302.59|302.59|302.44|123
1682486700000|2023-04-26 05:25:00|302.74|302.54|302.89|302.74|302.89|302.74|302.69|302.54|112
1682487000000|2023-04-26 05:30:00|302.94|302.69|302.79|302.59|302.94|302.69|302.74|302.59|134
1682487300000|2023-04-26 05:35:00|302.74|302.64|302.89|302.74|302.89|302.74|302.74|302.59|174
1682487600000|2023-04-26 05:40:00|302.94|302.69|302.94|302.79|302.99|302.84|302.89|302.69|139
1682487900000|2023-04-26 05:45:00|302.99|302.84|303.04|302.89|303.14|302.99|302.99|302.84|147
1682488200000|2023-04-26 05:50:00|303.09|302.94|302.89|302.74|303.09|302.94|302.84|302.69|113
1682488500000|2023-04-26 05:55:00|302.94|302.79|303.19|303.04|303.19|303.04|302.94|302.79|156
1682488800000|2023-04-26 06:00:00|303.24|303.09|303.09|302.89|303.34|303.14|303.04|302.89|763
1682489100000|2023-04-26 06:05:00|303.04|302.94|302.99|302.79|303.09|302.94|302.89|302.74|160
1682489400000|2023-04-26 06:10:00|303.04|302.84|303.09|302.94|303.09|302.94|302.99|302.84|140
1682489700000|2023-04-26 06:15:00|303.14|302.99|303.14|302.99|303.19|303.04|303.14|302.94|194
1682490000000|2023-04-26 06:20:00|303.19|303.04|303.19|303.04|303.34|303.19|303.14|302.99|263
1682490300000|2023-04-26 06:25:00|303.24|303.09|303.24|303.09|303.29|303.14|303.19|303.04|173
1682490600000|2023-04-26 06:30:00|303.29|303.14|303.24|303.04|303.34|303.14|303.19|303.04|150
1682490900000|2023-04-26 06:35:00|303.19|303.09|303.34|303.19|303.39|303.24|303.19|303.04|206
1682491200000|2023-04-26 06:40:00|303.29|303.14|303.34|303.19|303.39|303.19|303.24|303.09|142
1682491500000|2023-04-26 06:45:00|303.29|303.14|303.24|303.09|303.29|303.14|303.24|303.09|138
1682491800000|2023-04-26 06:50:00|303.19|303.04|303.19|302.99|303.19|303.04|303.14|302.99|187
1682492100000|2023-04-26 06:55:00|303.24|303.04|303.29|303.14|303.34|303.14|303.14|302.99|659
1682492400000|2023-04-26 07:00:00|303.34|303.19|303.14|302.99|303.34|303.19|303.14|302.94|344
1682492700000|2023-04-26 07:05:00|303.19|303.04|303.14|302.99|303.19|303.04|303.09|302.94|179
1682493000000|2023-04-26 07:10:00|303.19|303.04|303.14|302.99|303.24|303.09|303.14|302.94|427
1682493300000|2023-04-26 07:15:00|303.19|302.94|303.19|302.99|303.29|303.14|303.14|302.94|332
1682493600000|2023-04-26 07:20:00|303.14|303.04|303.14|302.99|303.19|303.04|303.14|302.99|308
1682493900000|2023-04-26 07:25:00|303.19|302.94|303.19|303.04|303.34|303.19|303.14|302.94|516
1682494200000|2023-04-26 07:30:00|303.14|302.99|303.19|303.04|303.24|303.09|303.14|302.94|506
1682494500000|2023-04-26 07:35:00|303.24|303.09|303.14|302.99|303.29|303.14|303.14|302.94|234
1682494800000|2023-04-26 07:40:00|303.24|302.94|303.14|302.99|303.29|303.14|303.09|302.94|634
1682495100000|2023-04-26 07:45:00|303.09|302.94|303.14|302.99|303.19|303.04|303.09|302.94|468
1682495400000|2023-04-26 07:50:00|303.19|302.94|303.14|302.99|303.29|303.14|303.09|302.94|590
1682495700000|2023-04-26 07:55:00|303.19|302.94|303.19|303.04|303.29|303.14|303.14|302.94|244
1682496000000|2023-04-26 08:00:00|303.14|302.99|303.14|302.99|303.24|303.09|303.14|302.94|725
1682496300000|2023-04-26 08:05:00|303.19|303.04|303.19|303.04|303.24|303.09|303.09|302.94|1342
1682496600000|2023-04-26 08:10:00|303.14|302.99|303.24|303.09|303.24|303.09|303.14|302.94|2431
1682496900000|2023-04-26 08:15:00|303.19|303.04|303.19|303.04|303.24|303.09|303.09|302.94|798
1682497200000|2023-04-26 08:20:00|303.14|302.99|303.29|303.14|303.29|303.14|303.09|302.89|1661
1682497500000|2023-04-26 08:25:00|303.24|303.09|303.34|303.19|303.34|303.19|303.24|303.09|232
1682497800000|2023-04-26 08:30:00|303.39|303.24|303.59|303.39|303.59|303.44|303.39|303.24|397
1682498100000|2023-04-26 08:35:00|303.54|303.44|303.69|303.49|303.74|303.59|303.49|303.34|300
1682498400000|2023-04-26 08:40:00|303.64|303.54|303.79|303.64|303.79|303.64|303.59|303.44|553
1682498700000|2023-04-26 08:45:00|303.74|303.59|303.84|303.64|303.99|303.84|303.69|303.54|248
1682499000000|2023-04-26 08:50:00|303.79|303.69|303.59|303.44|303.84|303.69|303.59|303.44|246
1682499300000|2023-04-26 08:55:00|303.69|303.49|303.54|303.39|303.69|303.54|303.54|303.39|450
1682499600000|2023-04-26 09:00:00|303.07|302.92|303.02|302.82|303.37|303.17|302.97|302.82|1109
1682499900000|2023-04-26 09:05:00|302.97|302.77|303.02|302.87|303.12|302.97|302.92|302.72|304
1682500200000|2023-04-26 09:10:00|303.07|302.82|302.87|302.72|303.07|302.87|302.87|302.67|44
1682500500000|2023-04-26 09:15:00|302.82|302.67|302.82|302.62|302.87|302.72|302.82|302.57|54
1682500800000|2023-04-26 09:20:00|303.07|302.47|303.07|302.47|303.07|302.47|303.07|302.47|2
1682501100000|2023-04-26 09:25:00|302.97|302.37|303.17|302.57|303.17|302.57|302.87|302.27|11
1682501400000|2023-04-26 09:30:00|303.27|302.67|303.17|302.57|303.27|302.67|303.17|302.57|0
1682502000000|2023-04-26 09:40:00|303.27|302.67|303.27|302.67|303.37|302.77|303.27|302.67|0
1682502300000|2023-04-26 09:45:00|303.37|302.77|303.17|302.57|303.37|302.77|303.17|302.57|0
1682502600000|2023-04-26 09:50:00|303.07|302.72|302.82|302.62|303.07|302.82|302.77|302.57|25
1682502900000|2023-04-26 09:55:00|302.87|302.67|302.82|302.62|302.87|302.72|302.82|302.62|6
1682503200000|2023-04-26 10:00:00|302.77|302.67|302.97|302.82|302.97|302.82|302.77|302.57|12
1682503500000|2023-04-26 10:05:00|302.92|302.77|302.92|302.72|302.97|302.82|302.82|302.67|61
1682503800000|2023-04-26 10:10:00|302.87|302.77|302.77|302.62|302.92|302.77|302.77|302.62|5
1682504100000|2023-04-26 10:15:00|302.82|302.67|302.82|302.62|302.82|302.67|302.72|302.57|4
1682504400000|2023-04-26 10:20:00|302.77|302.67|302.72|302.57|302.87|302.72|302.72|302.57|0
1682504700000|2023-04-26 10:25:00|302.77|302.62|302.82|302.67|302.82|302.67|302.72|302.57|2
1682505000000|2023-04-26 10:30:00|302.77|302.62|302.72|302.57|302.82|302.67|302.72|302.52|1
1682505300000|2023-04-26 10:35:00|302.67|302.52|302.67|302.52|302.77|302.62|302.67|302.52|4
1682505600000|2023-04-26 10:40:00|302.72|302.57|302.67|302.52|302.72|302.57|302.67|302.52|21
1682505900000|2023-04-26 10:45:00|302.72|302.57|302.77|302.62|302.82|302.67|302.72|302.57|8
1682506200000|2023-04-26 10:50:00|302.82|302.67|302.62|302.47|302.82|302.67|302.62|302.47|4
1682506500000|2023-04-26 10:55:00|302.57|302.42|302.72|302.52|302.72|302.52|302.57|302.37|54
1682506800000|2023-04-26 11:00:00|302.67|302.47|302.57|302.37|302.72|302.57|302.57|302.37|6
1682507100000|2023-04-26 11:05:00|302.52|302.32|302.52|302.32|302.52|302.37|302.47|302.27|23
1682507400000|2023-04-26 11:10:00|302.47|302.27|302.22|302.02|302.47|302.27|302.17|301.97|19
1682507700000|2023-04-26 11:15:00|302.27|302.07|302.52|302.37|302.57|302.37|302.22|302.02|8
1682508000000|2023-04-26 11:20:00|302.47|302.32|302.52|302.37|302.52|302.37|302.42|302.27|0
1682508300000|2023-04-26 11:25:00|302.57|302.42|302.47|302.32|302.67|302.47|302.47|302.32|16
1682508600000|2023-04-26 11:30:00|302.42|302.27|302.52|302.37|302.52|302.37|302.42|302.27|16
1682508900000|2023-04-26 11:35:00|302.47|302.32|302.52|302.37|302.57|302.42|302.47|302.27|21
1682509200000|2023-04-26 11:40:00|302.57|302.42|302.92|302.72|302.92|302.77|302.52|302.37|51
1682509500000|2023-04-26 11:45:00|302.87|302.77|302.57|302.42|302.87|302.77|302.57|302.42|21
1682509800000|2023-04-26 11:50:00|302.62|302.47|302.52|302.37|302.67|302.52|302.52|302.32|42
1682510100000|2023-04-26 11:55:00|302.57|302.32|302.67|302.47|302.72|302.52|302.52|302.32|59
1682510400000|2023-04-26 12:00:00|302.72|302.52|302.67|302.52|302.77|302.62|302.67|302.47|12
1682510700000|2023-04-26 12:05:00|302.72|302.57|302.77|302.57|302.77|302.62|302.67|302.52|9
1682511000000|2023-04-26 12:10:00|302.82|302.62|302.92|302.72|302.92|302.77|302.82|302.57|14
1682511300000|2023-04-26 12:15:00|302.87|302.67|302.92|302.72|302.92|302.77|302.82|302.62|21
1682511600000|2023-04-26 12:20:00|302.87|302.77|302.92|302.77|302.97|302.82|302.87|302.72|29
1682511900000|2023-04-26 12:25:00|302.87|302.72|302.87|302.67|302.87|302.77|302.82|302.67|6
1682512200000|2023-04-26 12:30:00|302.82|302.62|302.97|302.82|303.02|302.82|302.77|302.57|18
1682512500000|2023-04-26 12:35:00|302.92|302.77|303.02|302.82|303.02|302.87|302.87|302.72|29
1682512800000|2023-04-26 12:40:00|302.97|302.87|303.07|302.87|303.12|302.92|302.97|302.82|49
1682513100000|2023-04-26 12:45:00|303.02|302.92|303.07|302.87|303.12|302.97|303.02|302.82|15
1682513400000|2023-04-26 12:50:00|303.02||303.07||303.07||303.02||0
1682513700000|2023-04-26 12:55:00|303.02|302.92|303.07|302.87|303.07|302.92|303.02|302.87|12
1682514000000|2023-04-26 13:00:00|303.02|302.92|303.02|302.87|303.07|302.92|303.02|302.87|37
1682514300000|2023-04-26 13:05:00|302.97|302.82|303.07|302.92|303.07|302.92|302.97|302.82|5
1682514600000|2023-04-26 13:10:00|303.02|302.87|303.17|302.97|303.17|303.02|303.02|302.87|26
1682514900000|2023-04-26 13:15:00|303.12|302.92|303.02|302.87|303.12|302.92|303.02|302.87|60
1682515200000|2023-04-26 13:20:00|303.07|302.82|302.92|302.77|303.07|302.87|302.82|302.67|31
1682515500000|2023-04-26 13:25:00|302.97|302.82|303.12|302.97|303.17|302.97|302.92|302.77|8
1682515800000|2023-04-26 13:30:00|303.17|303.02|303.22|303.07|303.52|303.32|303.12|302.92|116
1682516100000|2023-04-26 13:35:00|303.27|303.12|303.17|302.97|303.52|303.37|303.17|302.97|47
1682516400000|2023-04-26 13:40:00|303.12|302.92|303.07|302.87|303.22|303.02|302.97|302.72|17
1682516700000|2023-04-26 13:45:00|303.12|302.92|303.12|302.92|303.22|303.07|303.02|302.82|42
1682517000000|2023-04-26 13:50:00|303.07|302.87|302.92|302.72|303.22|303.02|302.82|302.62|39
1682517300000|2023-04-26 13:55:00|302.97|302.77|302.72|302.57|302.97|302.77|302.72|302.52|15
1682517600000|2023-04-26 14:00:00|302.77|302.52|302.57|302.42|302.77|302.52|302.47|302.32|47
1682517900000|2023-04-26 14:05:00|302.67|302.47|302.62|302.42|302.72|302.52|302.47|302.32|32
1682518200000|2023-04-26 14:10:00|302.57|302.47|302.42|302.22|302.77|302.57|302.42|302.22|44
1682518500000|2023-04-26 14:15:00|302.37|302.17|302.07|301.87|302.42|302.17|301.97|301.82|26
1682518800000|2023-04-26 14:20:00|302.02|301.92|302.07|301.92|302.17|302.02|302.02|301.87|19
1682519100000|2023-04-26 14:25:00|302.12|301.97|302.32|302.12|302.32|302.17|302.02|301.87|43
1682519400000|2023-04-26 14:30:00|302.27|302.17|302.32|302.12|302.42|302.27|302.27|302.07|21
1682519700000|2023-04-26 14:35:00|302.37|302.17|302.32|302.17|302.37|302.17|302.17|302.02|47
1682520000000|2023-04-26 14:40:00|302.27|302.12|302.27|302.12|302.32|302.17|302.22|302.02|26
1682520300000|2023-04-26 14:45:00|302.22|302.07|302.32|302.12|302.32|302.17|302.22|302.07|26
1682520600000|2023-04-26 14:50:00|302.27|302.17|302.37|302.17|302.42|302.27|302.27|302.12|11
1682520900000|2023-04-26 14:55:00|302.42|302.22|302.37|302.17|302.42|302.27|302.32|302.17|4
1682521200000|2023-04-26 15:00:00|302.32|302.22|302.37|302.22|302.47|302.32|302.32|302.17|28
1682521500000|2023-04-26 15:05:00|302.42|302.27|302.52|302.37|302.57|302.42|302.37|302.22|28
1682521800000|2023-04-26 15:10:00|302.57|302.42|302.42|302.22|302.57|302.42|302.37|302.17|26
1682522100000|2023-04-26 15:15:00|302.37|302.27|302.42|302.27|302.42|302.27|302.37|302.22|17
1682522400000|2023-04-26 15:20:00|302.47|302.22|302.12|301.97|302.47|302.27|302.12|301.97|55
1682522700000|2023-04-26 15:25:00|302.07|301.92|301.87|301.67|302.12|301.97|301.82|301.67|91
1682523000000|2023-04-26 15:30:00|301.92|301.72|302.07|301.87|302.12|301.97|301.87|301.72|25
1682523300000|2023-04-26 15:35:00|302.02|301.92|301.92|301.72|302.07|301.92|301.77|301.62|11
1682523600000|2023-04-26 15:40:00|301.87|301.67|301.97|301.82|301.97|301.82|301.87|301.67|10
1682523900000|2023-04-26 15:45:00|302.02|301.77|302.02|301.82|302.12|301.97|301.92|301.77|5
1682524200000|2023-04-26 15:50:00|301.97|301.77|301.97|301.77|302.07|301.87|301.97|301.77|22
1682524500000|2023-04-26 15:55:00|302.02|301.82|302.02|301.82|302.12|301.92|301.97|301.77|0
1682524800000|2023-04-26 16:00:00|302.07|301.87|302.17|301.97|302.27|302.02|302.02|301.87|2
1682525100000|2023-04-26 16:05:00|302.22|302.02|302.27|302.07|302.37|302.22|302.17|302.02|13
1682525400000|2023-04-26 16:10:00|302.22|302.02|302.22|302.02|302.27|302.07|302.12|301.92|1
1682525700000|2023-04-26 16:15:00|302.17|301.97|302.12|301.92|302.22|302.02|302.07|301.87|1
1682526000000|2023-04-26 16:20:00|302.17|301.87|302.12|301.97|302.17|301.97|302.02|301.82|7
1682526300000|2023-04-26 16:25:00|302.17|301.92|302.07|301.92|302.17|301.97|302.07|301.87|3
1682526600000|2023-04-26 16:30:00|302.12|301.87|301.87|301.67|302.12|301.87|301.87|301.67|2
1682526900000|2023-04-26 16:35:00|301.82|301.72|301.92|301.72|301.97|301.77|301.82|301.62|8
1682527200000|2023-04-26 16:40:00|301.97|301.77|301.97|301.77|301.97|301.77|301.82|301.67|3
1682527500000|2023-04-26 16:45:00|301.92|301.72|302.02|301.82|302.02|301.87|301.92|301.72|1
1682527800000|2023-04-26 16:50:00|301.97|301.77|301.97|301.82|302.07|301.82|301.87|301.72|0
1682528100000|2023-04-26 16:55:00|301.92|301.77|301.92|301.72|301.97|301.82|301.87|301.72|1
1682528400000|2023-04-26 17:00:00|301.97|301.67|301.97|301.77|301.97|301.77|301.92|301.67|0
1682528700000|2023-04-26 17:05:00|301.92|301.82|301.97|301.77|301.97|301.82|301.87|301.67|2
1682529000000|2023-04-26 17:10:00|301.92|301.82|302.02|301.82|302.07|301.82|301.92|301.77|2
1682529300000|2023-04-26 17:15:00|301.97|301.77|301.92|301.72|302.07|301.82|301.87|301.72|1
1682529600000|2023-04-26 17:20:00|301.87|301.62|301.77|301.57|301.87|301.67|301.72|301.57|5
1682529900000|2023-04-26 17:25:00|301.72|301.52|301.82|301.67|301.92|301.67|301.72|301.52|1
1682530200000|2023-04-26 17:30:00|301.87|301.72|301.97|301.77|301.97|301.77|301.82|301.67|4
1682530500000|2023-04-26 17:35:00|301.92|301.72|301.92|301.67|301.97|301.77|301.87|301.67|1
1682530800000|2023-04-26 17:40:00|301.87|301.62|301.87|301.67|301.97|301.77|301.82|301.62|1
1682531100000|2023-04-26 17:45:00|301.82|301.62|301.67|301.52|301.87|301.67|301.67|301.52|1
1682531400000|2023-04-26 17:50:00|301.62|301.47|301.62|301.42|301.67|301.47|301.52|301.32|1
1682531700000|2023-04-26 17:55:00|301.57|301.37|301.47|301.27|301.62|301.42|301.37|301.22|6
1682532000000|2023-04-26 18:00:00|301.52|301.32|301.42|301.22|301.52|301.32|301.32|301.12|3
1682532300000|2023-04-26 18:05:00|301.47|301.27|301.42|301.22|301.52|301.32|301.37|301.22|0
1682532600000|2023-04-26 18:10:00|301.37|301.27|301.47|301.32|301.52|301.32|301.37|301.22|2
1682532900000|2023-04-26 18:15:00|301.42|301.27|301.42|301.22|301.47|301.27|301.32|301.12|4
1682533200000|2023-04-26 18:20:00|301.37|301.27|301.52|301.37|301.57|301.37|301.32|301.12|5
1682533500000|2023-04-26 18:25:00|301.57|301.42|301.57|301.42|301.72|301.52|301.57|301.37|3
1682533800000|2023-04-26 18:30:00|301.52|301.37|301.47|301.32|301.57|301.42|301.47|301.27|1
1682534100000|2023-04-26 18:35:00|301.42|301.27|301.37|301.17|301.52|301.32|301.37|301.17|3
1682534400000|2023-04-26 18:40:00|301.32|301.12|301.27|301.07|301.37|301.17|301.22|301.02|26
1682534700000|2023-04-26 18:45:00|301.22|301.02|301.17|300.97|301.27|301.12|301.17|300.97|8
1682535000000|2023-04-26 18:50:00|301.12|300.92|301.12|300.97|301.22|300.97|301.07|300.87|5
1682535300000|2023-04-26 18:55:00|301.17|300.92|301.22|301.07|301.22|301.07|301.07|300.92|2
1682535600000|2023-04-26 19:00:00|301.17|301.02|301.07|300.87|301.22|301.02|301.02|300.87|6
1682535900000|2023-04-26 19:05:00|301.12|300.92|301.37|301.17|301.42|301.22|301.12|300.92|14
1682536200000|2023-04-26 19:10:00|301.42|301.12|301.42|301.22|301.52|301.37|301.37|301.12|21
1682536500000|2023-04-26 19:15:00|301.37|301.17|301.27|301.07|301.37|301.22|301.27|301.02|0
1682536800000|2023-04-26 19:20:00|301.22|301.02|301.37|301.17|301.42|301.22|301.22|301.02|1
1682537100000|2023-04-26 19:25:00|301.32|301.12|301.42|301.27|301.42|301.27|301.32|301.12|151
1682537400000|2023-04-26 19:30:00|301.52|301.32|301.37|301.12|301.52|301.37|301.37|301.12|30
1682537700000|2023-04-26 19:35:00||301.17||301.17||301.17||301.12|0
1682538000000|2023-04-26 19:40:00|301.32|301.12|301.32|301.07|301.32|301.12|301.32|301.07|1
1682538300000|2023-04-26 19:45:00|301.37|301.12|301.37|301.17|301.37|301.22|301.32|301.07|9
1682538600000|2023-04-26 19:50:00|301.32|301.12|301.47|301.27|301.47|301.32|301.22|301.02|3
1682538900000|2023-04-26 19:55:00|301.52|301.32|301.52|301.32|301.67|301.47|301.52|301.27|17
1682539200000|2023-04-26 20:00:00|301.57|301.37|301.62|301.42|301.62|301.47|301.52|301.32|143
1682539500000|2023-04-26 20:05:00||301.37||301.42||301.47||301.37|0
1682539800000|2023-04-26 20:10:00|301.67|301.47|301.62|301.47|301.72|301.57|301.62|301.47|7
1682540100000|2023-04-26 20:15:00|301.67|301.52|301.72|301.52|301.72|301.57|301.62|301.47|22
1682540400000|2023-04-26 20:20:00|301.77|301.57|301.72|301.52|301.77|301.57|301.67|301.52|2
1682540700000|2023-04-26 20:25:00|301.77|301.57|301.77|301.57|301.77|301.57|301.72|301.52|0
1682541000000|2023-04-26 20:30:00|301.72|301.52|301.77|301.57|301.77|301.57|301.72|301.52|1
1682541300000|2023-04-26 20:35:00|301.72||301.77||301.77||301.72||0
1682541600000|2023-04-26 20:40:00|301.72|301.62|301.82|301.57|301.82|301.62|301.72|301.52|8
1682541900000|2023-04-26 20:45:00||301.62||301.47||301.62||301.47|0
1682542200000|2023-04-26 20:50:00|301.77|301.42|301.67|301.37|301.82|301.57|301.57|301.32|89
1682542500000|2023-04-26 20:55:00|301.82|301.47|301.82|301.47|301.82|301.52|301.77|301.42|8
1682542800000|2023-04-26 21:00:00|301.87|301.42|301.87|300.92|301.87|301.42|301.87|300.87|0
1682543100000|2023-04-26 21:05:00||301.07||301.12||301.12||301.07|0
1682543400000|2023-04-26 21:10:00|301.77|301.07|301.77|301.17|301.77|301.17|301.77|301.07|1
1682544000000|2023-04-26 21:20:00|301.67|301.07|301.67|301.07|301.67|301.07|301.67|301.07|0
1682544300000|2023-04-26 21:25:00|301.77|301.17|301.67|301.07|301.77|301.17|301.67|301.07|0
1682544600000|2023-04-26 21:30:00|301.77|301.17|301.77|301.17|301.77|301.17|301.67|301.07|0
1682544900000|2023-04-26 21:35:00|301.67|301.07|301.67|301.07|301.67|301.07|301.67|301.07|0
1682545200000|2023-04-26 21:40:00|301.77|301.17|301.77|301.17|301.77|301.17|301.77|301.17|0
1682545500000|2023-04-26 21:45:00|301.67|301.07|301.77|301.17|301.77|301.17|301.67|301.07|0
1682545800000|2023-04-26 21:50:00|301.67|301.07|301.77|301.17|301.77|301.17|301.67|301.07|0
1682546400000|2023-04-26 22:00:00|301.67|301.07|301.67|301.07|301.67|301.07|301.57|300.97|0
1682546700000|2023-04-26 22:05:00|301.57|300.97|301.37|300.77|301.57|300.97|301.37|300.77|0
1682547000000|2023-04-26 22:10:00|301.27|300.67|301.27|300.67|301.27|300.67|301.27|300.67|0
1682547300000|2023-04-26 22:15:00|301.37|300.77|301.27|300.67|301.37|300.77|301.27|300.67|0
1682547600000|2023-04-26 22:20:00|301.37|300.77|301.37|300.77|301.37|300.77|301.27|300.67|0
1682547900000|2023-04-26 22:25:00|301.27|300.67|301.37|300.77|301.37|300.77|301.27|300.67|0
1682548200000|2023-04-26 22:30:00|301.27|300.67|301.37|300.77|301.37|300.77|301.27|300.67|0
1682548800000|2023-04-26 22:40:00|301.27|300.67|301.57|300.97|301.57|300.97|301.27|300.67|0
1682549400000|2023-04-26 22:50:00|301.67|301.07|301.67|301.07|301.67|301.07|301.57|300.97|0
1682550300000|2023-04-26 23:05:00|301.57|300.97|301.57|300.97|301.57|300.97|301.57|300.97|0
1682550600000|2023-04-26 23:10:00|301.67|301.07|301.67|301.07|301.67|301.07|301.57|300.97|0
1682550900000|2023-04-26 23:15:00|301.57|300.97|301.57|300.97|301.67|301.07|301.57|300.97|0
1682551200000|2023-04-26 23:20:00|301.67|301.07|301.67|301.07|301.67|301.07|301.57|300.97|0
1682551500000|2023-04-26 23:25:00|301.57|300.97|301.57|300.97|301.57|300.97|301.57|300.97|0
1682551800000|2023-04-26 23:30:00|301.47|300.87|301.57|300.97|301.57|300.97|301.47|300.87|0
1682552100000|2023-04-26 23:35:00|301.47|300.87|301.47|300.87|301.57|300.97|301.47|300.87|0
1682552400000|2023-04-26 23:40:00|301.57|300.97|301.57|300.97|301.57|300.97|301.47|300.87|0
1682553000000|2023-04-26 23:50:00|301.67|301.07|301.67|301.07|301.67|301.07|301.67|301.07|0
1682553300000|2023-04-26 23:55:00|301.57|300.97|301.67|301.07|301.67|301.07|301.57|300.97|0
1682553600000|2023-04-27 00:00:00|301.57|300.97|301.57|300.97|301.67|301.07|301.57|300.97|0
1682553900000|2023-04-27 00:05:00|301.47|300.87|301.47|300.87|301.57|300.97|301.47|300.87|0
1682554200000|2023-04-27 00:10:00|301.57|300.97|301.57|300.97|301.57|300.97|301.57|300.97|0
1682554500000|2023-04-27 00:15:00|301.47|300.87|301.47|300.87|301.47|300.87|301.47|300.87|0
1682554800000|2023-04-27 00:20:00|301.67|301.07|301.67|301.07|301.67|301.07|301.67|301.07|0
1682555100000|2023-04-27 00:25:00|301.77|301.17|301.77|301.17|301.77|301.17|301.67|301.07|0
1682555400000|2023-04-27 00:30:00|301.12|300.72|300.47|300.32|301.12|300.87|300.42|300.27|631
1682555700000|2023-04-27 00:35:00|300.52|300.37|300.37|300.17|300.62|300.42|300.37|300.17|258
1682556000000|2023-04-27 00:40:00|300.42|300.22|300.47|300.27|300.47|300.32|300.27|300.12|177
1682556300000|2023-04-27 00:45:00|300.42|300.32|300.62|300.47|300.67|300.52|300.42|300.32|190
1682556600000|2023-04-27 00:50:00|300.57|300.42|300.27|300.12|300.57|300.42|300.27|300.12|118
1682556900000|2023-04-27 00:55:00|300.32|300.07|300.17|299.97|300.42|300.27|300.12|299.97|245
1682557200000|2023-04-27 01:00:00|300.12|299.82|300.52|300.32|300.72|300.57|299.77|299.62|908
1682557500000|2023-04-27 01:05:00|300.57|300.42|300.52|300.32|300.72|300.52|300.27|300.12|725
1682557800000|2023-04-27 01:10:00|300.57|300.37|300.27|300.07|300.72|300.52|300.12|299.92|484
1682558100000|2023-04-27 01:15:00|300.37|300.12|300.47|300.27|300.57|300.37|300.27|300.12|279
1682558400000|2023-04-27 01:20:00|300.42|300.32|300.27|300.07|300.52|300.37|300.17|299.97|472
1682558700000|2023-04-27 01:25:00|300.32|300.12|300.47|300.32|300.62|300.47|300.27|300.12|363
1682559000000|2023-04-27 01:30:00|300.52|300.37|300.72|300.57|300.77|300.57|300.37|300.17|545
1682559300000|2023-04-27 01:35:00|300.77|300.62|300.62|300.47|300.87|300.72|300.52|300.37|453
1682559600000|2023-04-27 01:40:00|300.67|300.52|300.77|300.57|300.77|300.62|300.42|300.27|442
1682559900000|2023-04-27 01:45:00|300.72|300.62|300.57|300.42|300.77|300.62|300.47|300.32|180
1682560200000|2023-04-27 01:50:00|300.62|300.47|300.22|300.02|300.67|300.52|300.12|299.97|417
1682560500000|2023-04-27 01:55:00|300.17|300.07|300.22|300.02|300.42|300.27|300.17|300.02|317
1682560800000|2023-04-27 02:00:00|300.17|299.97|300.02|299.87|300.17|300.02|299.97|299.82|469
1682561100000|2023-04-27 02:05:00|299.97|299.77|299.82|299.67|300.02|299.87|299.47|299.32|793
1682561400000|2023-04-27 02:10:00|299.77|299.62|300.17|300.02|300.22|300.07|299.77|299.62|305
1682561700000|2023-04-27 02:15:00|300.22|300.07|300.42|300.27|300.47|300.27|300.07|299.92|299
1682562000000|2023-04-27 02:20:00|300.47|300.32|300.57|300.42|300.57|300.42|300.37|300.22|274
1682562300000|2023-04-27 02:25:00|300.62|300.47|300.62|300.47|300.67|300.52|300.52|300.37|125
1682562600000|2023-04-27 02:30:00|300.67|300.52|300.47|300.32|300.72|300.57|300.47|300.32|205
1682562900000|2023-04-27 02:35:00|300.52|300.27|300.22|300.07|300.52|300.32|300.17|300.02|237
1682563200000|2023-04-27 02:40:00|300.17|300.02|300.42|300.27|300.47|300.27|300.12|299.97|325
1682563500000|2023-04-27 02:45:00|300.47|300.32|300.27|300.12|300.47|300.32|300.22|300.02|223
1682563800000|2023-04-27 02:50:00|300.32|300.17|300.27|300.12|300.37|300.22|300.22|300.07|253
1682564100000|2023-04-27 02:55:00|300.32|300.17|300.37|300.17|300.47|300.32|300.27|300.12|192
1682564400000|2023-04-27 03:00:00|300.32|300.22|300.27|300.12|300.32|300.22|300.22|300.02|154
1682564700000|2023-04-27 03:05:00|300.22|300.07|300.42|300.27|300.47|300.27|300.22|300.07|74
1682565000000|2023-04-27 03:10:00|300.37|300.22|300.27|300.12|300.37|300.22|300.17|300.02|181
1682565300000|2023-04-27 03:15:00|300.32|300.17|300.27|300.12|300.37|300.22|300.27|300.12|100
1682565600000|2023-04-27 03:20:00|300.22|300.07|300.37|300.22|300.47|300.32|300.22|300.07|130
1682565900000|2023-04-27 03:25:00|300.32|300.17|300.27|300.12|300.37|300.22|300.17|300.02|270
1682566200000|2023-04-27 03:30:00|300.22|300.07|300.42|300.27|300.42|300.27|300.17|300.02|134
1682566500000|2023-04-27 03:35:00|300.37|300.22|300.42|300.27|300.47|300.32|300.37|300.17|113
1682566800000|2023-04-27 03:40:00|300.37|300.22|300.42|300.27|300.57|300.37|300.37|300.22|94
1682567100000|2023-04-27 03:45:00|300.37|300.22|300.52|300.37|300.52|300.37|300.37|300.22|118
1682567400000|2023-04-27 03:50:00|300.57|300.42|300.57|300.42|300.62|300.47|300.47|300.32|119
1682567700000|2023-04-27 03:55:00|300.52|300.37|300.47|300.32|300.52|300.42|300.47|300.32|45
1682568000000|2023-04-27 04:00:00|300.52|300.37|300.47|300.32|300.52|300.37|300.47|300.32|37
1682568300000|2023-04-27 04:05:00|300.52|300.37|300.37|300.17|300.52|300.37|300.37|300.17|111
1682568600000|2023-04-27 04:10:00|300.42|300.22|300.42|300.27|300.42|300.27|300.42|300.22|31
1682568900000|2023-04-27 04:15:00|300.47|300.32|300.42|300.27|300.47|300.32|300.42|300.27|61
1682569200000|2023-04-27 04:20:00|300.37|300.22|300.47|300.32|300.47|300.32|300.37|300.22|73
1682569500000|2023-04-27 04:25:00|300.52|300.37|300.52|300.37|300.57|300.42|300.52|300.37|48
1682569800000|2023-04-27 04:30:00|300.57|300.42|300.52|300.37|300.57|300.42|300.52|300.37|16
1682570100000|2023-04-27 04:35:00|300.57|300.42|300.52|300.37|300.57|300.42|300.52|300.37|56
1682570400000|2023-04-27 04:40:00|300.57|300.42|300.57|300.42|300.57|300.42|300.52|300.37|22
1682570700000|2023-04-27 04:45:00|300.52|300.37|300.47|300.32|300.52|300.37|300.47|300.32|27
1682571000000|2023-04-27 04:50:00|300.52|300.37|300.57|300.42|300.62|300.47|300.47|300.32|118
1682571300000|2023-04-27 04:55:00|300.52|300.37|300.57|300.42|300.62|300.47|300.52|300.37|175
1682571600000|2023-04-27 05:00:00|300.52|300.37|300.32|300.17|300.57|300.42|300.32|300.17|168
1682571900000|2023-04-27 05:05:00|300.27|300.12|300.37|300.22|300.42|300.22|300.22|300.07|296
1682572200000|2023-04-27 05:10:00|300.42|300.27|300.47|300.32|300.52|300.32|300.37|300.22|154
1682572500000|2023-04-27 05:15:00|300.42|300.27|300.47|300.27|300.47|300.32|300.37|300.22|26
1682572800000|2023-04-27 05:20:00|300.42|300.32|300.62|300.47|300.62|300.47|300.42|300.27|88
1682573100000|2023-04-27 05:25:00|300.57|300.42|300.67|300.52|300.67|300.52|300.57|300.42|51
1682573400000|2023-04-27 05:30:00|300.72|300.57|300.77|300.62|300.82|300.67|300.67|300.52|99
1682573700000|2023-04-27 05:35:00|300.82|300.67|300.92|300.72|300.97|300.82|300.77|300.67|83
1682574000000|2023-04-27 05:40:00|300.87|300.77|301.02|300.82|301.07|300.87|300.87|300.72|131
1682574300000|2023-04-27 05:45:00|300.97|300.77|300.97|300.77|301.07|300.92|300.92|300.77|109
1682574600000|2023-04-27 05:50:00|300.92|300.82|301.02|300.87|301.07|300.92|300.92|300.77|103
1682574900000|2023-04-27 05:55:00|301.07|300.82|300.92|300.77|301.12|300.97|300.92|300.77|148
1682575200000|2023-04-27 06:00:00|300.97|300.82|301.02|300.87|301.07|300.92|300.97|300.82|74
1682575500000|2023-04-27 06:05:00|300.97|300.82|301.02|300.87|301.02|300.87|300.92|300.77|69
1682575800000|2023-04-27 06:10:00|301.07|300.92|301.02|300.87|301.12|300.92|300.97|300.82|153
1682576100000|2023-04-27 06:15:00|300.97|300.82|301.02|300.87|301.02|300.87|300.97|300.77|72
1682576400000|2023-04-27 06:20:00|301.07|300.92|301.07|300.92|301.07|300.92|300.97|300.82|36
1682576700000|2023-04-27 06:25:00|301.02|300.87|300.97|300.82|301.07|300.92|300.97|300.77|39
1682577000000|2023-04-27 06:30:00|301.02|300.87|301.02|300.87|301.07|300.92|300.97|300.82|74
1682577300000|2023-04-27 06:35:00|300.97|300.82|300.97|300.82|301.02|300.87|300.92|300.77|58
1682577600000|2023-04-27 06:40:00|301.02|300.77|300.97|300.82|301.02|300.87|300.92|300.77|49
1682577900000|2023-04-27 06:45:00|300.92|300.77|300.92|300.77|300.97|300.82|300.87|300.72|46
1682578200000|2023-04-27 06:50:00|300.87|300.72|301.02|300.87|301.02|300.87|300.87|300.72|53
1682578500000|2023-04-27 06:55:00|301.07|300.82|301.02|300.87|301.07|300.92|300.97|300.82|46
1682578800000|2023-04-27 07:00:00|301.07|300.92|301.22|301.07|301.22|301.07|301.07|300.92|272
1682579100000|2023-04-27 07:05:00|301.17|301.02|301.22|301.07|301.22|301.07|301.12|300.97|242
1682579400000|2023-04-27 07:10:00|301.27|301.12|301.02|300.87|301.27|301.12|301.02|300.82|171
1682579700000|2023-04-27 07:15:00|300.97|300.82|301.17|301.02|301.17|301.02|300.92|300.77|183
1682580000000|2023-04-27 07:20:00|301.12|300.97|301.17|301.02|301.22|301.07|301.07|300.92|184
1682580300000|2023-04-27 07:25:00|301.12|300.97|301.17|301.02|301.27|301.12|301.12|300.97|141
1682580600000|2023-04-27 07:30:00|301.12|300.97|301.37|301.22|301.37|301.22|301.12|300.97|181
1682580900000|2023-04-27 07:35:00|301.32|301.17|301.37|301.22|301.37|301.22|301.17|301.02|137
1682581200000|2023-04-27 07:40:00|301.32|301.17|301.32|301.12|301.37|301.22|301.22|301.07|124
1682581500000|2023-04-27 07:45:00|301.27|301.17|301.47|301.32|301.47|301.32|301.22|301.07|100
1682581800000|2023-04-27 07:50:00|301.52|301.27|301.47|301.32|301.52|301.32|301.37|301.22|75
1682582100000|2023-04-27 07:55:00|301.52|301.37|301.52|301.32|301.57|301.42|301.47|301.32|657
1682582400000|2023-04-27 08:00:00|301.47|301.37|301.32|301.17|301.52|301.37|301.32|301.17|682
1682582700000|2023-04-27 08:05:00|301.27|301.12|301.22|301.07|301.27|301.12|301.22|301.07|79
1682583000000|2023-04-27 08:10:00|301.27|301.12|301.37|301.22|301.42|301.27|301.22|301.07|141
1682583300000|2023-04-27 08:15:00|301.42|301.27|301.42|301.27|301.47|301.27|301.27|301.12|104
1682583600000|2023-04-27 08:20:00|301.37|301.22|301.32|301.17|301.42|301.27|301.32|301.12|106
1682583900000|2023-04-27 08:25:00|301.37|301.12|301.32|301.17|301.37|301.22|301.32|301.12|48
1682584200000|2023-04-27 08:30:00|301.37|301.22|301.42|301.27|301.42|301.27|301.37|301.17|46
1682584500000|2023-04-27 08:35:00|301.37|301.22|301.37|301.22|301.42|301.27|301.32|301.12|131
1682584800000|2023-04-27 08:40:00|301.32|301.17|301.37|301.22|301.42|301.27|301.32|301.17|92
1682585100000|2023-04-27 08:45:00|301.32|301.17|301.37|301.22|301.42|301.27|301.32|301.17|111
1682585400000|2023-04-27 08:50:00|301.32|301.17|301.37|301.22|301.42|301.27|301.32|301.17|133
1682585700000|2023-04-27 08:55:00|301.32|301.17|301.27|301.12|301.32|301.17|301.22|301.07|280
1682586000000|2023-04-27 09:00:00|300.08|299.93|300.18|299.98|300.33|300.13|299.98|299.83|689
1682586300000|2023-04-27 09:05:00|300.13|300.03|300.23|300.03|300.23|300.08|300.03|299.83|362
1682586600000|2023-04-27 09:10:00|300.18|299.98|300.13|299.93|300.18|299.98|300.08|299.88|41
1682586900000|2023-04-27 09:15:00|300.08|299.88|299.98|299.78|300.13|299.98|299.98|299.78|76
1682587200000|2023-04-27 09:20:00|300.33|299.73|300.13|299.53|300.33|299.73|300.13|299.53|5
1682587500000|2023-04-27 09:25:00|300.23|299.63|300.23|299.63|300.23|299.63|300.13|299.53|13
1682588100000|2023-04-27 09:35:00|300.33|299.73|300.63|300.03|300.63|300.03|300.33|299.73|0
1682588700000|2023-04-27 09:45:00|300.53|299.93|300.63|300.03|300.63|300.03|300.53|299.93|0
1682589000000|2023-04-27 09:50:00|300.08|299.88|299.88|299.68|300.08|299.93|299.88|299.68|35
1682589300000|2023-04-27 09:55:00|299.83|299.63|299.83|299.68|299.83|299.68|299.78|299.58|80
1682589600000|2023-04-27 10:00:00|299.88|299.73|299.88|299.73|299.93|299.78|299.78|299.58|173
1682589900000|2023-04-27 10:05:00|299.83|299.68|299.88|299.68|299.88|299.73|299.83|299.68|51
1682590200000|2023-04-27 10:10:00|299.93|299.73|299.93|299.78|299.93|299.78|299.88|299.68|84
1682590500000|2023-04-27 10:15:00|299.78|299.73|299.63|299.48|299.78|299.78|299.58|299.43|87
1682590800000|2023-04-27 10:20:00|299.68|299.53|299.88|299.73|299.88|299.73|299.68|299.53|97
1682591100000|2023-04-27 10:25:00|299.83|299.68|299.83|299.68|299.83|299.68|299.83|299.63|4
1682591400000|2023-04-27 10:30:00|299.78|299.63|299.68|299.53|299.83|299.68|299.58|299.43|78
1682591700000|2023-04-27 10:35:00|299.73|299.58|299.78|299.58|299.83|299.63|299.68|299.53|66
1682592000000|2023-04-27 10:40:00|299.73|299.63|299.83|299.68|299.83|299.68|299.68|299.53|31
1682592300000|2023-04-27 10:45:00|299.88|299.73|299.98|299.83|300.03|299.88|299.83|299.68|19
1682592600000|2023-04-27 10:50:00|300.03|299.88|300.18|299.98|300.18|300.03|300.03|299.83|32
1682592900000|2023-04-27 10:55:00|300.23|300.03|300.18|300.03|300.23|300.08|300.13|299.93|50
1682593200000|2023-04-27 11:00:00|300.23|300.08|300.03|299.88|300.23|300.08|300.03|299.88|24
1682593500000|2023-04-27 11:05:00|300.08|299.83|300.28|300.08|300.28|300.13|300.03|299.83|20
1682593800000|2023-04-27 11:10:00|300.23|300.13|300.28|300.13|300.33|300.13|300.23|300.03|27
1682594100000|2023-04-27 11:15:00|300.23|300.08|300.18|300.03|300.28|300.13|300.13|299.98|5
1682594400000|2023-04-27 11:20:00|300.13|299.98|300.13|299.98|300.18|299.98|300.13|299.98|1
1682594700000|2023-04-27 11:25:00|300.08|299.93|300.18|300.03|300.18|300.03|300.08|299.93|1
1682595000000|2023-04-27 11:30:00|300.23|300.08|300.18|300.03|300.28|300.13|300.18|299.98|5
1682595300000|2023-04-27 11:35:00|300.13|299.98|300.13|299.98|300.18|300.03|300.13|299.98|17
1682595600000|2023-04-27 11:40:00|300.18|300.03|300.13|299.98|300.18|300.03|300.13|299.98|0
1682595900000|2023-04-27 11:45:00|300.18|299.93|300.18|299.98|300.18|299.98|300.18|299.93|1
1682596200000|2023-04-27 11:50:00|300.13|300.03|300.18|299.98|300.18|300.03|300.13|299.98|2
1682596500000|2023-04-27 11:55:00|300.13|299.93|300.18|300.03|300.18|300.03|300.13|299.93|1
1682596800000|2023-04-27 12:00:00|300.23|300.08|300.28|300.13|300.33|300.18|300.23|300.03|9
1682597100000|2023-04-27 12:05:00|300.33|300.18|300.28|300.13|300.33|300.18|300.23|300.08|6
1682597400000|2023-04-27 12:10:00|300.33|300.18|300.33|300.18|300.33|300.18|300.33|300.13|1
1682597700000|2023-04-27 12:15:00|300.38|300.13|300.33|300.18|300.38|300.18|300.28|300.13|3
1682598000000|2023-04-27 12:20:00|300.28|300.13|300.38|300.23|300.43|300.23|300.28|300.13|22
1682598300000|2023-04-27 12:25:00|300.33|300.18|300.38|300.23|300.38|300.23|300.33|300.18|31
1682598600000|2023-04-27 12:30:00|300.33|300.18|300.28|300.08|300.58|300.43|300.23|300.03|71
1682598900000|2023-04-27 12:35:00|300.23|300.03|300.18|299.98|300.33|300.13|299.93|299.78|13
1682599200000|2023-04-27 12:40:00|300.13|300.03|300.08|299.88|300.23|300.08|300.03|299.88|3
1682599500000|2023-04-27 12:45:00|300.13|299.93|300.33|300.13|300.33|300.13|300.08|299.88|10
1682599800000|2023-04-27 12:50:00|300.28|300.03|300.18|299.98|300.28|300.08|300.13|299.93|9
1682600100000|2023-04-27 12:55:00|300.13|300.03|300.23|300.03|300.23|300.03|300.08|299.93|3
1682600400000|2023-04-27 13:00:00|300.28|300.08|300.18|299.98|300.38|300.23|300.18|299.98|4
1682600700000|2023-04-27 13:05:00|300.13|299.93|300.08|299.93|300.18|299.98|300.08|299.93|3
1682601000000|2023-04-27 13:10:00|300.03|299.88|300.03|299.88|300.13|299.93|299.98|299.83|8
1682601300000|2023-04-27 13:15:00|300.08|299.83|299.88|299.68|300.08|299.88|299.88|299.68|12
1682601600000|2023-04-27 13:20:00|299.83|299.73|299.83|299.63|299.93|299.78|299.78|299.58|76
1682601900000|2023-04-27 13:25:00|299.78|299.68|299.83|299.68|299.88|299.73|299.78|299.63|42
1682602200000|2023-04-27 13:30:00|299.88|299.73|300.13|299.93|300.38|300.18|299.78|299.63|187
1682602500000|2023-04-27 13:35:00|300.08|299.98|299.93|299.73|300.23|300.03|299.88|299.73|173
1682602800000|2023-04-27 13:40:00|299.88|299.68|299.78|299.58|300.03|299.88|299.68|299.48|134
1682603100000|2023-04-27 13:45:00|299.83|299.63|300.08|299.88|300.18|299.98|299.83|299.58|104
1682603400000|2023-04-27 13:50:00|300.13|299.93|300.38|300.23|300.48|300.33|300.13|299.93|145
1682603700000|2023-04-27 13:55:00|300.43|300.28|300.23|300.08|300.53|300.33|300.23|300.08|124
1682604000000|2023-04-27 14:00:00|300.18|300.03|300.33|300.18|300.53|300.38|300.13|299.98|95
1682604300000|2023-04-27 14:05:00|300.38|300.23|300.38|300.23|300.48|300.33|300.28|300.13|35
1682604600000|2023-04-27 14:10:00|300.33|300.18|300.58|300.43|300.58|300.43|300.28|300.08|47
1682604900000|2023-04-27 14:15:00|300.63|300.48|300.33|300.18|300.68|300.53|300.33|300.18|24
1682605200000|2023-04-27 14:20:00|300.28|300.13|300.13|299.93|300.28|300.13|300.08|299.93|58
1682605500000|2023-04-27 14:25:00|300.08|299.88|300.13|299.98|300.13|299.98|299.98|299.83|23
1682605800000|2023-04-27 14:30:00|300.18|299.93|300.18|300.03|300.28|300.08|300.08|299.88|13
1682606100000|2023-04-27 14:35:00|300.23|300.08|300.33|300.18|300.43|300.28|300.18|300.03|62
1682606400000|2023-04-27 14:40:00|300.38|300.23|300.38|300.18|300.43|300.23|300.18|299.98|45
1682606700000|2023-04-27 14:45:00|300.33|300.13|300.33|300.18|300.43|300.28|300.23|300.03|39
1682607000000|2023-04-27 14:50:00|300.38|300.23|300.33|300.13|300.43|300.23|300.23|300.03|76
1682607300000|2023-04-27 14:55:00|300.28|300.08|300.18|299.98|300.28|300.08|300.03|299.88|21
1682607600000|2023-04-27 15:00:00|300.23|300.03|300.13|299.98|300.28|300.08|300.13|299.98|13
1682607900000|2023-04-27 15:05:00|300.18|300.03|300.18|299.98|300.23|300.08|300.08|299.88|19
1682608200000|2023-04-27 15:10:00|300.13|300.03|300.18|300.03|300.18|300.03|300.03|299.88|35
1682608500000|2023-04-27 15:15:00|300.23|300.08|300.18|300.03|300.23|300.08|300.13|299.98|26
1682608800000|2023-04-27 15:20:00|300.23|300.08|300.48|300.33|300.48|300.33|300.23|300.03|37
1682609100000|2023-04-27 15:25:00|300.53|300.38|300.78|300.63|300.88|300.68|300.53|300.38|97
1682609400000|2023-04-27 15:30:00|300.83|300.68|300.58|300.38|300.83|300.68|300.58|300.38|47
1682609700000|2023-04-27 15:35:00|300.53|300.43|300.58|300.38|300.58|300.43|300.48|300.33|9
1682610000000|2023-04-27 15:40:00|300.53|300.33|300.48|300.28|300.58|300.38|300.43|300.28|12
1682610300000|2023-04-27 15:45:00|300.43|300.33|300.58|300.38|300.63|300.43|300.43|300.28|17
1682610600000|2023-04-27 15:50:00|300.53|300.43|300.48|300.33|300.53|300.43|300.48|300.28|12
1682610900000|2023-04-27 15:55:00|300.53|300.38|300.58|300.43|300.63|300.43|300.48|300.33|11
1682611200000|2023-04-27 16:00:00|300.63|300.48|300.78|300.63|300.83|300.68|300.63|300.43|18
1682611500000|2023-04-27 16:05:00|300.83|300.58|300.83|300.68|300.88|300.68|300.78|300.58|15
1682611800000|2023-04-27 16:10:00|300.88|300.73|300.93|300.73|300.93|300.78|300.83|300.68|18
1682612100000|2023-04-27 16:15:00|300.98|300.78|301.03|300.83|301.03|300.88|300.93|300.73|23
1682612400000|2023-04-27 16:20:00|300.98|300.78|300.98|300.78|300.98|300.78|300.83|300.68|30
1682612700000|2023-04-27 16:25:00|300.93|300.83|300.98|300.78|301.03|300.83|300.93|300.78|12
1682613000000|2023-04-27 16:30:00|300.93|300.83|300.98|300.78|300.98|300.83|300.93|300.78|14
1682613300000|2023-04-27 16:35:00|300.93|300.83|300.88|300.68|300.93|300.83|300.83|300.68|11
1682613600000|2023-04-27 16:40:00|300.83|300.73|300.93|300.73|300.98|300.78|300.83|300.68|6
1682613900000|2023-04-27 16:45:00|300.88|300.68|300.83|300.63|300.93|300.68|300.78|300.63|10
1682614200000|2023-04-27 16:50:00|300.78|300.68|300.63|300.43|300.83|300.68|300.58|300.43|23
1682614500000|2023-04-27 16:55:00|300.68|300.48|300.68|300.48|300.73|300.53|300.58|300.43|14
1682614800000|2023-04-27 17:00:00|300.58|300.43|300.68|300.53|300.78|300.53|300.58|300.43|23
1682615100000|2023-04-27 17:05:00|300.63|300.48|300.73|300.53|300.73|300.58|300.63|300.48|33
1682615400000|2023-04-27 17:10:00|300.78|300.58|300.73|300.58|300.88|300.73|300.73|300.53|18
1682615700000|2023-04-27 17:15:00|300.78|300.63|300.73|300.58|300.78|300.63|300.73|300.58|14
1682616000000|2023-04-27 17:20:00|300.78|300.63|300.88|300.73|300.88|300.73|300.78|300.63|10
1682616300000|2023-04-27 17:25:00|300.93|300.68|300.93|300.78|300.93|300.78|300.88|300.68|13
1682616600000|2023-04-27 17:30:00|300.98|300.83|301.03|300.88|301.08|300.93|300.93|300.78|7
1682616900000|2023-04-27 17:35:00|301.08|300.93|301.08|300.88|301.08|300.93|301.03|300.88|15
1682617200000|2023-04-27 17:40:00|301.13|300.93|301.18|301.03|301.18|301.03|301.08|300.88|14
1682617500000|2023-04-27 17:45:00|301.23|300.98|301.28|301.08|301.38|301.23|301.23|300.98|19
1682617800000|2023-04-27 17:50:00|301.33|301.13|301.28|301.08|301.38|301.18|301.28|301.08|14
1682618100000|2023-04-27 17:55:00|301.23|301.03|301.23|301.03|301.28|301.13|301.23|301.03|15
1682618400000|2023-04-27 18:00:00|301.18|301.08|301.23|301.08|301.28|301.08|301.18|301.03|7
1682618700000|2023-04-27 18:05:00|301.28|301.03|301.23|301.03|301.28|301.03|301.13|300.98|28
1682619000000|2023-04-27 18:10:00|301.18|301.08|301.48|301.28|301.48|301.28|301.18|301.08|33
1682619300000|2023-04-27 18:15:00|301.43|301.33|301.58|301.43|301.63|301.48|301.43|301.33|71
1682619600000|2023-04-27 18:20:00|301.63|301.38|301.48|301.28|301.63|301.38|301.48|301.28|19
1682619900000|2023-04-27 18:25:00|301.43|301.23|301.38|301.23|301.48|301.28|301.38|301.13|11
1682620200000|2023-04-27 18:30:00|301.33|301.18|301.38|301.18|301.38|301.23|301.33|301.13|11
1682620500000|2023-04-27 18:35:00|301.33|301.23|301.43|301.23|301.43|301.28|301.33|301.13|16
1682620800000|2023-04-27 18:40:00|301.38|301.28|301.38|301.18|301.43|301.28|301.28|301.13|6
1682621100000|2023-04-27 18:45:00|301.33|301.23|301.33|301.18|301.38|301.23|301.33|301.18|13
1682621400000|2023-04-27 18:50:00|301.38|301.23|301.43|301.28|301.48|301.28|301.33|301.23|10
1682621700000|2023-04-27 18:55:00|301.48|301.33|301.58|301.43|301.58|301.43|301.48|301.33|12
1682622000000|2023-04-27 19:00:00|301.53|301.38|301.63|301.48|301.63|301.48|301.53|301.33|30
1682622300000|2023-04-27 19:05:00|301.58|301.43|301.63|301.48|301.63|301.48|301.58|301.43|17
1682622600000|2023-04-27 19:10:00|301.58|301.43|301.53|301.38|301.58|301.43|301.53|301.38|14
1682622900000|2023-04-27 19:15:00|301.58|301.43|301.63|301.48|301.63|301.48|301.53|301.43|11
1682623200000|2023-04-27 19:20:00|301.68|301.43|301.68|301.53|301.68|301.53|301.63|301.43|21
1682623500000|2023-04-27 19:25:00|301.63|301.48|301.63|301.48|301.68|301.53|301.58|301.43|20
1682623800000|2023-04-27 19:30:00|301.58|301.43|301.63|301.48|301.68|301.53|301.58|301.43|21
1682624100000|2023-04-27 19:35:00|301.68|301.43|301.58|301.43|301.68|301.43|301.53|301.38|20
1682624400000|2023-04-27 19:40:00|301.53|301.38|301.68|301.53|301.68|301.53|301.53|301.38|60
1682624700000|2023-04-27 19:45:00|301.63|301.48|301.73|301.58|301.73|301.58|301.63|301.48|60
1682625000000|2023-04-27 19:50:00|301.68|301.53|301.68|301.53|301.73|301.58|301.58|301.43|43
1682625300000|2023-04-27 19:55:00|301.63|301.48|301.63|301.48|301.68|301.48|301.48|301.33|57
1682625600000|2023-04-27 20:00:00|301.58|301.43|301.68|301.53|301.78|301.63|301.58|301.38|42
1682625900000|2023-04-27 20:05:00|301.63|301.48|301.78|301.58|301.78|301.58|301.63|301.43|11
1682626200000|2023-04-27 20:10:00|301.73|301.53|301.63|301.48|301.78|301.58|301.63|301.48|6
1682626500000|2023-04-27 20:15:00|301.68|301.43|301.73|301.58|301.73|301.58|301.63|301.43|6
1682626800000|2023-04-27 20:20:00|301.68|301.53|301.73|301.58|301.73|301.58|301.68|301.53|9
1682627100000|2023-04-27 20:25:00|301.68|301.53|301.78|301.63|301.78|301.63|301.68|301.53|18
1682627400000|2023-04-27 20:30:00|301.73|301.58|301.73|301.58|301.73|301.63|301.73|301.53|16
1682627700000|2023-04-27 20:35:00||301.53||301.53||301.58||301.53|9
1682628000000|2023-04-27 20:40:00|301.68|301.58|301.63|301.43|301.73|301.58|301.63|301.33|14
1682628300000|2023-04-27 20:45:00|301.58|301.48|301.58|301.38|301.63|301.48|301.58|301.38|0
1682628600000|2023-04-27 20:50:00|301.63|301.43|301.58|301.38|301.63|301.43|301.58|301.38|1
1682628900000|2023-04-27 20:55:00|301.63|301.43|301.58|301.38|301.68|301.43|301.58|301.38|3
1682629200000|2023-04-27 21:00:00|301.78|301.33|301.83|301.28|301.88|301.33|301.78|301.23|0
1682629500000|2023-04-27 21:05:00||301.33||301.33||301.33||301.33|0
1682629800000|2023-04-27 21:10:00|301.88|301.23|301.93|301.33|301.93|301.33|301.83|301.23|0
1682631300000|2023-04-27 21:35:00|301.83|301.23|301.83|301.23|301.83|301.23|301.73|301.13|0
1682631600000|2023-04-27 21:40:00|301.73|301.13|301.83|301.23|301.83|301.23|301.73|301.13|0
1682631900000|2023-04-27 21:45:00|301.73|301.13|301.63|301.03|301.83|301.23|301.63|301.03|0
1682632200000|2023-04-27 21:50:00|301.73|301.13|301.63|301.03|301.73|301.13|301.53|300.93|0
1682632500000|2023-04-27 21:55:00|301.53|300.93|301.53|300.93|301.63|301.03|301.53|300.93|0
1682632800000|2023-04-27 22:00:00|301.43|300.83|301.53|300.93|301.63|301.03|301.33|300.73|0
1682633100000|2023-04-27 22:05:00|301.63|301.03|301.53|300.93|301.63|301.03|301.53|300.93|0
1682633400000|2023-04-27 22:10:00|301.43|300.83|301.43|300.83|301.43|300.83|301.43|300.83|0
1682633700000|2023-04-27 22:15:00|301.53|300.93|301.43|300.83|301.53|300.93|301.43|300.83|0
1682634000000|2023-04-27 22:20:00|301.53|300.93|301.33|300.73|301.53|300.93|301.33|300.73|0
1682634300000|2023-04-27 22:25:00|301.23|300.63|301.23|300.63|301.33|300.73|301.23|300.63|0
1682634600000|2023-04-27 22:30:00|301.33|300.73|301.33|300.73|301.33|300.73|301.33|300.73|0
1682634900000|2023-04-27 22:35:00|301.23|300.63|301.33|300.73|301.33|300.73|301.23|300.63|0
1682635800000|2023-04-27 22:50:00|301.23|300.63|301.23|300.63|301.23|300.63|301.23|300.63|0
1682636100000|2023-04-27 22:55:00|301.33|300.73|301.33|300.73|301.33|300.73|301.23|300.63|0
1682636400000|2023-04-27 23:00:00|301.43|300.83|301.43|300.83|301.43|300.83|301.43|300.83|0
1682636700000|2023-04-27 23:05:00|301.53|300.93|301.43|300.83|301.53|300.93|301.43|300.83|0
1682637300000|2023-04-27 23:15:00|301.33|300.73|301.33|300.73|301.33|300.73|301.33|300.73|0
1682637600000|2023-04-27 23:20:00|301.43|300.83|301.43|300.83|301.43|300.83|301.33|300.73|0
1682637900000|2023-04-27 23:25:00|301.33|300.73|301.33|300.73|301.43|300.83|301.33|300.73|0
1682638200000|2023-04-27 23:30:00|301.43|300.83|301.33|300.73|301.43|300.83|301.33|300.73|0
1682638500000|2023-04-27 23:35:00|301.43|300.83|301.33|300.73|301.43|300.83|301.33|300.73|0
1682638800000|2023-04-27 23:40:00|301.43|300.83|301.33|300.73|301.43|300.83|301.33|300.73|0
1682639100000|2023-04-27 23:45:00|301.43|300.83|301.33|300.73|301.43|300.83|301.33|300.73|0
1682640000000|2023-04-28 00:00:00|301.23|300.63|301.23|300.63|301.33|300.73|301.23|300.63|0
1682640900000|2023-04-28 00:15:00|301.33|300.73|301.33|300.73|301.33|300.73|301.23|300.63|0
1682641200000|2023-04-28 00:20:00|301.23|300.63|301.33|300.73|301.33|300.73|301.23|300.63|0
1682641500000|2023-04-28 00:25:00|301.03|300.43|301.03|300.43|301.03|300.43|301.03|300.43|0
1682641800000|2023-04-28 00:30:00|301.33|301.03|302.23|302.08|302.23|302.08|301.23|301.03|449
1682642100000|2023-04-28 00:35:00|302.28|302.13|302.08|301.88|302.28|302.13|302.03|301.88|283
1682642400000|2023-04-28 00:40:00|302.13|301.93|302.23|302.03|302.23|302.08|302.08|301.93|118
1682642700000|2023-04-28 00:45:00|302.18|301.98|302.63|302.48|302.63|302.48|302.08|301.88|431
1682643000000|2023-04-28 00:50:00|302.68|302.43|302.33|302.13|302.73|302.53|302.23|302.08|150
1682643300000|2023-04-28 00:55:00|302.28|302.18|302.23|302.03|302.28|302.18|302.13|301.98|86
1682643600000|2023-04-28 01:00:00|302.13|301.98|301.73|301.58|302.13|301.98|301.48|301.23|516
1682643900000|2023-04-28 01:05:00|301.68|301.53|301.23|301.08|301.73|301.58|301.23|301.08|296
1682644200000|2023-04-28 01:10:00|301.28|301.03|301.18|301.03|301.28|301.08|301.03|300.88|192
1682644500000|2023-04-28 01:15:00|301.23|301.08|301.18|301.03|301.38|301.23|301.08|300.93|126
1682644800000|2023-04-28 01:20:00|301.23|300.98|301.08|300.93|301.23|301.03|300.98|300.83|166
1682645100000|2023-04-28 01:25:00|301.03|300.88|301.13|300.98|301.18|301.03|301.03|300.83|102
1682645400000|2023-04-28 01:30:00|301.18|300.93|301.18|301.03|301.33|301.18|300.93|300.78|229
1682645700000|2023-04-28 01:35:00|301.23|301.08|301.63|301.48|301.68|301.53|301.18|301.03|265
1682646000000|2023-04-28 01:40:00|301.68|301.53|301.68|301.53|301.73|301.58|301.38|301.23|173
1682646300000|2023-04-28 01:45:00|301.63|301.48|301.83|301.68|301.88|301.73|301.63|301.48|125
1682646600000|2023-04-28 01:50:00|301.78|301.63|301.97|301.77|302.17|302.02|301.78|301.58|145
1682646900000|2023-04-28 01:55:00|301.92|301.72|301.92|301.72|301.97|301.82|301.82|301.67|98
1682647200000|2023-04-28 02:00:00|301.87|301.77|301.67|301.52|301.87|301.77|301.57|301.42|117
1682647500000|2023-04-28 02:05:00|301.72|301.57|301.77|301.62|301.92|301.72|301.72|301.57|63
1682647800000|2023-04-28 02:10:00|301.82|301.57|301.92|301.72|301.92|301.77|301.72|301.57|90
1682648100000|2023-04-28 02:15:00|301.87|301.77|301.77|301.62|301.92|301.77|301.72|301.52|45
1682648400000|2023-04-28 02:20:00|301.72|301.57|301.52|301.37|301.72|301.57|301.52|301.37|98
1682648700000|2023-04-28 02:25:00|301.57|301.42|301.57|301.42|301.62|301.47|301.57|301.42|27
1682649000000|2023-04-28 02:30:00|301.52|301.37|301.57|301.42|301.57|301.42|301.42|301.22|120
1682649300000|2023-04-28 02:35:00|301.52|301.37|301.57|301.42|301.67|301.52|301.52|301.32|66
1682649600000|2023-04-28 02:40:00|301.52|301.37|301.52|301.37|301.57|301.42|301.42|301.22|86
1682649900000|2023-04-28 02:45:00|301.47|301.32|301.62|301.47|301.62|301.47|301.42|301.27|113
1682650200000|2023-04-28 02:50:00|301.57|301.42|301.52|301.37|301.57|301.42|301.52|301.37|82
1682650500000|2023-04-28 02:55:00|301.57|301.32|301.57|301.37|301.62|301.47|301.57|301.32|61
1682650800000|2023-04-28 03:00:00|301.52|301.42|301.37|301.22|301.52|301.42|301.22|301.07|128
1682651100000|2023-04-28 03:05:00|301.42|301.27|301.22|301.07|301.42|301.27|301.22|301.07|123
1682651400000|2023-04-28 03:10:00|301.27|301.12|301.37|301.17|301.42|301.27|301.27|301.12|73
1682651700000|2023-04-28 03:15:00|301.32|301.22|301.12|300.97|301.42|301.22|301.12|300.97|94
1682652000000|2023-04-28 03:20:00|301.07|300.92|300.62|300.47|301.07|300.92|300.62|300.47|435
1682652300000|2023-04-28 03:25:00|300.57|300.42|301.07|300.92|301.12|300.92|300.52|300.32|151
1682652600000|2023-04-28 03:30:00|301.12|300.97|301.12|300.92|301.17|300.97|301.02|300.87|55
1682652900000|2023-04-28 03:35:00|301.17|300.97|301.07|300.92|301.22|301.07|301.07|300.92|62
1682653200000|2023-04-28 03:40:00|301.12|300.97|301.07|300.92|301.12|300.97|301.07|300.92|48
1682653500000|2023-04-28 03:45:00|301.02|300.87|301.02|300.82|301.02|300.87|300.97|300.82|61
1682653800000|2023-04-28 03:50:00|300.97|300.87|301.07|300.87|301.17|300.97|300.97|300.82|152
1682654100000|2023-04-28 03:55:00|301.02|300.92|300.97|300.82|301.02|300.92|300.87|300.67|131
1682654400000|2023-04-28 04:00:00|301.02|300.87|301.17|301.02|301.22|301.02|300.97|300.87|171
1682654700000|2023-04-28 04:05:00|301.12|300.97|301.27|301.07|301.27|301.12|300.97|300.82|169
1682655000000|2023-04-28 04:10:00|301.32|301.12|301.22|301.07|301.32|301.17|301.17|301.02|79
1682655300000|2023-04-28 04:15:00|301.17|301.02|301.22|301.07|301.22|301.07|301.12|300.97|47
1682655600000|2023-04-28 04:20:00|301.17|301.02|301.17|301.02|301.22|301.07|301.17|300.97|30
1682655900000|2023-04-28 04:25:00|301.12|300.97|301.12|300.97|301.17|301.02|301.07|300.92|71
1682656200000|2023-04-28 04:30:00|301.07|300.92|301.07|300.92|301.12|300.97|301.07|300.92|61
1682656500000|2023-04-28 04:35:00|301.02|300.87|301.07|300.92|301.07|300.92|301.02|300.87|69
1682656800000|2023-04-28 04:40:00|301.12|300.97|301.12|300.97|301.12|300.97|301.12|300.97|27
1682657100000|2023-04-28 04:45:00|301.17|301.02|301.12|300.97|301.17|301.02|301.12|300.97|52
1682657400000|2023-04-28 04:50:00|||||||||15
1682657700000|2023-04-28 04:55:00|301.17|301.02|301.07|300.92|301.17|301.02|301.07|300.92|95
1682658000000|2023-04-28 05:00:00|301.12|300.97|301.12|300.97|301.27|301.12|301.12|300.97|212
1682658300000|2023-04-28 05:05:00|301.17|301.02|301.22|301.07|301.32|301.12|301.17|301.02|76
1682658600000|2023-04-28 05:10:00|301.27|301.02|301.12|300.97|301.27|301.02|301.12|300.97|121
1682658900000|2023-04-28 05:15:00|301.17|301.02|301.17|301.02|301.17|301.02|301.12|300.97|93
1682659200000|2023-04-28 05:20:00|301.12|300.97|301.07|300.92|301.17|300.97|301.02|300.87|99
1682659500000|2023-04-28 05:25:00|301.12|300.87|301.07|300.92|301.12|300.97|300.97|300.82|57
1682659800000|2023-04-28 05:30:00|301.12|300.97|301.17|301.02|301.32|301.17|301.07|300.92|106
1682660100000|2023-04-28 05:35:00|301.22|301.07|301.32|301.17|301.42|301.27|301.22|301.07|66
1682660400000|2023-04-28 05:40:00|301.37|301.12|301.47|301.32|301.47|301.32|301.27|301.12|107
1682660700000|2023-04-28 05:45:00|301.42|301.27|301.37|301.22|301.47|301.32|301.32|301.17|76
1682661000000|2023-04-28 05:50:00|301.42|301.17|301.32|301.17|301.42|301.22|301.22|301.07|110
1682661300000|2023-04-28 05:55:00|301.37|301.22|301.37|301.22|301.42|301.22|301.32|301.17|48
1682661600000|2023-04-28 06:00:00|301.32|301.17|301.47|301.32|301.47|301.32|301.32|301.17|106
1682661900000|2023-04-28 06:05:00|301.52|301.37|301.47|301.32|301.52|301.37|301.37|301.22|312
1682662200000|2023-04-28 06:10:00|301.52|301.37|301.52|301.37|301.52|301.37|301.47|301.32|78
1682662500000|2023-04-28 06:15:00|301.47|301.32|301.47|301.32|301.47|301.37|301.42|301.22|128
1682662800000|2023-04-28 06:20:00|301.42|301.27|301.42|301.27|301.47|301.32|301.37|301.22|115
1682663100000|2023-04-28 06:25:00|301.37|301.22|301.42|301.27|301.47|301.32|301.37|301.22|154
1682663400000|2023-04-28 06:30:00|301.37|301.22|301.37|301.22|301.42|301.27|301.37|301.17|204
1682663700000|2023-04-28 06:35:00|301.32|301.17|301.52|301.37|301.52|301.37|301.32|301.17|221
1682664000000|2023-04-28 06:40:00|301.47|301.32|301.57|301.42|301.62|301.47|301.47|301.32|143
1682664300000|2023-04-28 06:45:00|301.52|301.37|301.67|301.52|301.67|301.52|301.52|301.37|183
1682664600000|2023-04-28 06:50:00|301.72|301.57|301.72|301.57|301.77|301.62|301.67|301.52|140
1682664900000|2023-04-28 06:55:00|301.67|301.52|301.62|301.47|301.72|301.57|301.62|301.47|92
1682665200000|2023-04-28 07:00:00|301.57|301.42|301.82|301.67|301.82|301.67|301.57|301.42|292
1682665500000|2023-04-28 07:05:00|301.77|301.62|301.67|301.52|301.82|301.67|301.52|301.37|262
1682665800000|2023-04-28 07:10:00|301.62|301.47|301.42|301.27|301.72|301.57|301.42|301.27|256
1682666100000|2023-04-28 07:15:00|301.47|301.32|301.52|301.37|301.57|301.42|301.27|301.12|164
1682666400000|2023-04-28 07:20:00|301.47|301.32|301.52|301.37|301.62|301.42|301.47|301.27|163
1682666700000|2023-04-28 07:25:00|301.47|301.32|301.27|301.12|301.52|301.37|301.27|301.12|143
1682667000000|2023-04-28 07:30:00|301.32|301.07|301.37|301.22|301.42|301.27|301.22|301.07|145
1682667300000|2023-04-28 07:35:00|301.32|301.17|301.37|301.22|301.42|301.22|301.22|301.07|99
1682667600000|2023-04-28 07:40:00|301.32|301.17|301.27|301.07|301.37|301.22|301.22|301.07|90
1682667900000|2023-04-28 07:45:00|301.22|301.12|301.32|301.17|301.32|301.17|301.22|301.07|119
1682668200000|2023-04-28 07:50:00|301.37|301.22|301.32|301.17|301.42|301.27|301.32|301.17|93
1682668500000|2023-04-28 07:55:00|301.27|301.12|301.02|300.87|301.27|301.12|301.02|300.87|93
1682668800000|2023-04-28 08:00:00|301.07|300.92|300.77|300.62|301.07|300.92|300.62|300.47|260
1682669100000|2023-04-28 08:05:00|300.82|300.67|301.02|300.87|301.07|300.87|300.77|300.67|159
1682669400000|2023-04-28 08:10:00|301.07|300.92|300.92|300.77|301.07|300.92|300.92|300.77|161
1682669700000|2023-04-28 08:15:00|300.87|300.72|300.82|300.62|301.02|300.82|300.67|300.52|288
1682670000000|2023-04-28 08:20:00|300.77|300.67|300.57|300.37|300.82|300.67|300.42|300.27|371
1682670300000|2023-04-28 08:25:00|300.52|300.42|300.52|300.32|300.67|300.52|300.52|300.32|113
1682670600000|2023-04-28 08:30:00|300.47|300.27|300.57|300.42|300.67|300.52|300.42|300.27|206
1682670900000|2023-04-28 08:35:00|300.52|300.37|300.57|300.37|300.62|300.47|300.37|300.22|219
1682671200000|2023-04-28 08:40:00|300.52|300.42|300.52|300.37|300.62|300.47|300.47|300.27|168
1682671500000|2023-04-28 08:45:00|300.47|300.27|300.47|300.32|300.47|300.32|300.37|300.17|210
1682671800000|2023-04-28 08:50:00|300.52|300.27|300.62|300.42|300.62|300.47|300.47|300.27|252
1682672100000|2023-04-28 08:55:00|300.57|300.47|300.72|300.57|300.72|300.57|300.47|300.32|335
1682672400000|2023-04-28 09:00:00|300.62|300.52|300.72|300.57|300.72|300.57|300.47|300.32|963
1682672700000|2023-04-28 09:05:00|300.82|300.62|300.37|300.22|300.82|300.62|300.32|300.17|531
1682673000000|2023-04-28 09:10:00|300.32|300.17|300.52|300.32|300.52|300.32|300.27|299.97|184
1682673300000|2023-04-28 09:15:00|300.57|300.37|300.52|300.32|300.57|300.42|300.47|300.32|76
1682673600000|2023-04-28 09:20:00|300.87|300.27|300.97|300.37|301.07|300.47|300.77|300.17|0
1682673900000|2023-04-28 09:25:00|300.87|300.27|300.97|300.37|300.97|300.37|300.87|300.27|9
1682674200000|2023-04-28 09:30:00|300.87|300.27|301.07|300.47|301.07|300.47|300.87|300.27|0
1682674500000|2023-04-28 09:35:00|301.17|300.57|301.07|300.47|301.17|300.57|301.07|300.47|0
1682674800000|2023-04-28 09:40:00|301.17|300.57|301.07|300.47|301.17|300.57|301.07|300.47|0
1682675100000|2023-04-28 09:45:00|301.17|300.57|301.07|300.47|301.17|300.57|301.07|300.47|0
1682675400000|2023-04-28 09:50:00|300.62|300.37|300.67|300.47|300.72|300.52|300.57|300.37|54
1682675700000|2023-04-28 09:55:00|300.72|300.52|300.72|300.52|300.77|300.62|300.67|300.47|42
1682676000000|2023-04-28 10:00:00|300.67|300.47|300.72|300.57|300.77|300.57|300.62|300.47|26
1682676300000|2023-04-28 10:05:00|300.67|300.52|300.72|300.57|300.72|300.57|300.62|300.47|12
1682676600000|2023-04-28 10:10:00|300.77|300.62|300.77|300.62|300.77|300.62|300.72|300.57|15
1682676900000|2023-04-28 10:15:00|300.72|300.57|300.72|300.57|300.72|300.62|300.72|300.57|2
1682677200000|2023-04-28 10:20:00|300.67|300.52|300.77|300.62|300.77|300.62|300.67|300.52|22
1682677500000|2023-04-28 10:25:00|300.82|300.67|300.67|300.52|300.82|300.67|300.67|300.52|13
1682677800000|2023-04-28 10:30:00|300.62|300.47|300.67|300.52|300.72|300.57|300.52|300.37|28
1682678100000|2023-04-28 10:35:00|300.72|300.57|300.82|300.67|300.82|300.67|300.72|300.57|15
1682678400000|2023-04-28 10:40:00|300.77|300.62|300.77|300.57|300.82|300.67|300.72|300.57|6
1682678700000|2023-04-28 10:45:00|300.72|300.62|300.77|300.57|300.77|300.62|300.72|300.57|3
1682679000000|2023-04-28 10:50:00|300.72|300.62|300.72|300.57|300.77|300.62|300.72|300.52|2
1682679300000|2023-04-28 10:55:00|300.77|300.62|300.72|300.52|300.77|300.62|300.72|300.52|3
1682679600000|2023-04-28 11:00:00|300.67|300.57|300.82|300.62|300.82|300.67|300.67|300.52|12
1682679900000|2023-04-28 11:05:00|300.87|300.67|300.87|300.72|300.87|300.72|300.77|300.62|3
1682680200000|2023-04-28 11:10:00|300.92|300.67|300.92|300.72|300.92|300.77|300.87|300.67|6
1682680500000|2023-04-28 11:15:00||300.77||300.77||300.77||300.72|0
1682680800000|2023-04-28 11:20:00|300.87|300.72|301.02|300.82|301.02|300.87|300.87|300.72|21
1682681100000|2023-04-28 11:25:00|300.97|300.87|301.07|300.92|301.07|300.92|300.97|300.82|16
1682681400000|2023-04-28 11:30:00|301.02|300.87|300.97|300.77|301.07|300.87|300.97|300.77|6
1682681700000|2023-04-28 11:35:00|301.02|300.82|301.02|300.87|301.02|300.87|300.97|300.77|8
1682682000000|2023-04-28 11:40:00|||||||||1
1682682300000|2023-04-28 11:45:00|301.07|300.92|301.12|300.92|301.12|300.92|301.02|300.87|10
1682682600000|2023-04-28 11:50:00|301.17|300.97|301.02|300.82|301.22|301.07|300.97|300.82|15
1682682900000|2023-04-28 11:55:00|300.97|300.87|301.07|300.87|301.07|300.87|300.97|300.82|8
1682683200000|2023-04-28 12:00:00|301.02|300.92|300.97|300.77|301.12|300.92|300.92|300.77|17
1682683500000|2023-04-28 12:05:00|300.92|300.82|300.97|300.82|301.02|300.87|300.92|300.77|1
1682683800000|2023-04-28 12:10:00|301.02|300.87|301.12|300.97|301.12|300.97|301.02|300.82|20
1682684100000|2023-04-28 12:15:00|301.07|300.92|301.17|301.02|301.17|301.02|301.07|300.92|29
1682684400000|2023-04-28 12:20:00|301.12|300.97|301.17|301.02|301.27|301.12|301.12|300.97|44
1682684700000|2023-04-28 12:25:00|301.22|301.07|301.22|301.07|301.32|301.12|301.22|301.07|72
1682685000000|2023-04-28 12:30:00|301.27|301.12|301.42|301.27|301.62|301.47|301.17|301.02|148
1682685300000|2023-04-28 12:35:00|301.47|301.22|301.62|301.42|301.67|301.52|301.37|301.22|64
1682685600000|2023-04-28 12:40:00|301.57|301.47|301.62|301.42|301.67|301.52|301.47|301.32|27
1682685900000|2023-04-28 12:45:00|301.57|301.37|301.57|301.37|301.62|301.47|301.52|301.37|4
1682686200000|2023-04-28 12:50:00|301.52|301.32|301.72|301.52|301.72|301.57|301.47|301.32|29
1682686500000|2023-04-28 12:55:00|301.67|301.57|301.62|301.42|301.67|301.57|301.57|301.42|16
1682686800000|2023-04-28 13:00:00|301.57|301.47|301.62|301.47|301.72|301.57|301.57|301.47|23
1682687100000|2023-04-28 13:05:00|301.67|301.42|301.62|301.42|301.72|301.52|301.57|301.42|11
1682687400000|2023-04-28 13:10:00|301.57|301.47|301.62|301.42|301.62|301.47|301.57|301.42|3
1682687700000|2023-04-28 13:15:00|301.57|301.47|301.62|301.47|301.67|301.47|301.57|301.42|3
1682688000000|2023-04-28 13:20:00|301.67|301.42|301.62|301.47|301.67|301.47|301.57|301.42|11
1682688300000|2023-04-28 13:25:00|301.57|301.42|301.62|301.47|301.62|301.47|301.57|301.42|2
1682688600000|2023-04-28 13:30:00|301.57|301.42|301.42|301.22|301.72|301.52|301.32|301.17|138
1682688900000|2023-04-28 13:35:00|301.47|301.27|301.52|301.32|301.67|301.47|301.42|301.22|47
1682689200000|2023-04-28 13:40:00|301.57|301.37|301.42|301.22|301.62|301.42|301.32|301.17|25
1682689500000|2023-04-28 13:45:00|301.37|301.17|301.77|301.57|301.77|301.62|301.37|301.17|23
1682689800000|2023-04-28 13:50:00|301.72|301.52|301.72|301.52|301.97|301.77|301.62|301.42|36
1682690100000|2023-04-28 13:55:00|301.77|301.57|301.72|301.52|301.87|301.72|301.67|301.52|37
1682690400000|2023-04-28 14:00:00|301.67|301.57|301.97|301.77|301.97|301.77|301.62|301.42|43
1682690700000|2023-04-28 14:05:00|301.92|301.82|302.07|301.87|302.17|301.97|301.92|301.77|29
1682691000000|2023-04-28 14:10:00|302.02|301.92|302.27|302.12|302.27|302.12|302.02|301.87|18
1682691300000|2023-04-28 14:15:00|302.32|302.17|302.37|302.22|302.42|302.27|302.32|302.12|9
1682691600000|2023-04-28 14:20:00|302.42|302.17|302.42|302.27|302.42|302.27|302.27|302.12|53
1682691900000|2023-04-28 14:25:00|302.47|302.32|302.42|302.22|302.47|302.32|302.42|302.22|17
1682692200000|2023-04-28 14:30:00|302.37|302.27|302.37|302.17|302.42|302.27|302.17|302.02|28
1682692500000|2023-04-28 14:35:00|302.42|302.22|302.17|301.97|302.42|302.27|301.97|301.82|49
1682692800000|2023-04-28 14:40:00|302.22|302.02|302.27|302.07|302.27|302.07|302.07|301.92|21
1682693100000|2023-04-28 14:45:00|302.22|302.02|302.42|302.22|302.47|302.27|302.17|302.02|19
1682693400000|2023-04-28 14:50:00|302.37|302.27|302.32|302.17|302.37|302.27|302.27|302.12|22
1682693700000|2023-04-28 14:55:00|302.27|302.12|301.97|301.77|302.32|302.17|301.87|301.72|49
1682694000000|2023-04-28 15:00:00|302.02|301.82|301.57|301.42|302.02|301.82|301.57|301.42|39
1682694300000|2023-04-28 15:05:00|301.62|301.47|302.02|301.82|302.02|301.87|301.62|301.47|24
1682694600000|2023-04-28 15:10:00|301.97|301.87|302.17|301.97|302.17|302.02|301.97|301.77|10
1682694900000|2023-04-28 15:15:00|302.12|302.02|302.27|302.12|302.27|302.12|302.12|301.97|9
1682695200000|2023-04-28 15:20:00|302.22|302.07|302.32|302.12|302.32|302.12|302.17|302.02|8
1682695500000|2023-04-28 15:25:00|302.37|302.17|302.67|302.52|302.77|302.62|302.32|302.12|80
1682695800000|2023-04-28 15:30:00|302.72|302.57|302.92|302.72|303.02|302.82|302.67|302.52|59
1682696100000|2023-04-28 15:35:00|302.87|302.77|302.82|302.62|302.97|302.82|302.77|302.57|25
1682696400000|2023-04-28 15:40:00|302.77|302.57|302.82|302.67|302.92|302.72|302.77|302.57|10
1682696700000|2023-04-28 15:45:00|302.87|302.62|302.97|302.82|303.02|302.82|302.72|302.57|25
1682697000000|2023-04-28 15:50:00|302.92|302.77|302.92|302.77|302.97|302.82|302.87|302.67|11
1682697300000|2023-04-28 15:55:00|302.87|302.72|303.07|302.87|303.07|302.92|302.87|302.67|22
1682697600000|2023-04-28 16:00:00|303.02|302.92|303.07|302.92|303.12|302.97|302.97|302.82|7
1682697900000|2023-04-28 16:05:00|303.12|302.97|303.17|302.97|303.17|303.02|303.12|302.92|12
1682698200000|2023-04-28 16:10:00|303.12|303.02|303.22|303.02|303.22|303.02|303.07|302.92|27
1682698500000|2023-04-28 16:15:00|303.17|302.97|303.02|302.82|303.17|303.02|302.97|302.82|17
1682698800000|2023-04-28 16:20:00|302.97|302.77|303.12|302.97|303.12|302.97|302.92|302.77|7
1682699100000|2023-04-28 16:25:00|303.07|302.92|303.17|303.02|303.17|303.02|303.02|302.87|10
1682699400000|2023-04-28 16:30:00|303.22|302.97|303.22|303.02|303.27|303.12|303.17|302.97|24
1682699700000|2023-04-28 16:35:00|303.17|303.07|303.22|303.02|303.22|303.07|303.17|303.02|3
1682700000000|2023-04-28 16:40:00|303.17|302.97|303.27|303.12|303.27|303.12|303.17|302.97|5
1682700300000|2023-04-28 16:45:00|303.32|303.17|303.37|303.22|303.37|303.22|303.27|303.12|8
1682700600000|2023-04-28 16:50:00|303.42|303.17|303.52|303.32|303.52|303.32|303.32|303.17|16
1682700900000|2023-04-28 16:55:00|303.47|303.37|303.57|303.37|303.62|303.42|303.47|303.32|6
1682701200000|2023-04-28 17:00:00|303.52|303.42|303.47|303.32|303.52|303.42|303.37|303.22|5
1682701500000|2023-04-28 17:05:00|303.52|303.37|303.62|303.47|303.67|303.52|303.47|303.32|18
1682701800000|2023-04-28 17:10:00|303.57|303.42|304.07|303.82|304.42|304.27|303.57|303.42|378
1682702100000|2023-04-28 17:15:00|304.02|303.87|303.82|303.62|304.02|303.87|303.77|303.62|40
1682702400000|2023-04-28 17:20:00|303.87|303.67|303.82|303.62|303.87|303.67|303.77|303.62|12
1682702700000|2023-04-28 17:25:00|303.87|303.67|303.92|303.72|303.92|303.77|303.82|303.62|8
1682703000000|2023-04-28 17:30:00|303.97|303.77|303.87|303.67|303.97|303.77|303.82|303.67|5
1682703300000|2023-04-28 17:35:00|303.82|303.62|303.87|303.67|303.87|303.72|303.77|303.62|5
1682703600000|2023-04-28 17:40:00|303.92|303.72|303.87|303.72|303.92|303.77|303.87|303.67|6
1682703900000|2023-04-28 17:45:00|303.92|303.77|303.87|303.67|303.97|303.77|303.82|303.67|13
1682704200000|2023-04-28 17:50:00|303.82|303.72|303.77|303.62|303.87|303.72|303.72|303.57|16
1682704500000|2023-04-28 17:55:00|303.72|303.57|303.82|303.62|303.82|303.62|303.67|303.52|4
1682704800000|2023-04-28 18:00:00|303.87|303.67|303.97|303.82|304.02|303.82|303.82|303.62|21
1682705100000|2023-04-28 18:05:00|303.92|303.77|303.87|303.72|303.97|303.82|303.87|303.72|4
1682705400000|2023-04-28 18:10:00|303.92|303.67|303.82|303.67|303.92|303.72|303.77|303.57|5
1682705700000|2023-04-28 18:15:00|303.77|303.62|303.87|303.67|303.92|303.72|303.77|303.62|10
1682706000000|2023-04-28 18:20:00|303.92|303.72|303.82|303.67|303.92|303.72|303.77|303.62|3
1682706300000|2023-04-28 18:25:00|303.77|303.62|303.77|303.62|303.82|303.67|303.77|303.57|2
1682706600000|2023-04-28 18:30:00|303.82|303.67|303.82|303.62|303.87|303.72|303.77|303.62|21
1682706900000|2023-04-28 18:35:00|303.77|303.67|303.72|303.57|303.77|303.67|303.67|303.52|21
1682707200000|2023-04-28 18:40:00|303.77|303.52|303.77|303.57|303.82|303.67|303.72|303.52|11
1682707500000|2023-04-28 18:45:00|303.72|303.62|303.82|303.62|303.87|303.72|303.72|303.57|15
1682707800000|2023-04-28 18:50:00|303.87|303.67|303.87|303.72|303.87|303.72|303.82|303.62|7
1682708100000|2023-04-28 18:55:00|303.82|303.67|303.92|303.72|303.92|303.77|303.82|303.67|6
1682708400000|2023-04-28 19:00:00|303.87|303.67|303.87|303.72|303.92|303.72|303.82|303.67|4
1682708700000|2023-04-28 19:05:00|303.92|303.67|303.87|303.67|303.92|303.77|303.82|303.67|3
1682709000000|2023-04-28 19:10:00|303.82|303.72|303.77|303.62|303.92|303.77|303.77|303.57|22
1682709300000|2023-04-28 19:15:00|303.82|303.57|303.97|303.77|303.97|303.77|303.77|303.57|4
1682709600000|2023-04-28 19:20:00|303.92|303.72|303.57|303.37|303.97|303.77|303.57|303.37|24
1682709900000|2023-04-28 19:25:00|303.52|303.42|303.57|303.37|303.57|303.42|303.52|303.32|2
1682710200000|2023-04-28 19:30:00|303.52|303.42|303.47|303.32|303.57|303.42|303.47|303.32|4
1682710500000|2023-04-28 19:35:00|303.52|303.37|303.57|303.37|303.57|303.42|303.47|303.32|5
1682710800000|2023-04-28 19:40:00|303.52|303.32|303.67|303.47|303.67|303.47|303.52|303.32|9
1682711100000|2023-04-28 19:45:00|303.62|303.52|303.57|303.42|303.67|303.52|303.52|303.37|5
1682711400000|2023-04-28 19:50:00|303.62|303.37|303.62|303.47|303.67|303.47|303.57|303.37|7
1682711700000|2023-04-28 19:55:00|303.67|303.52|303.72|303.52|303.77|303.57|303.57|303.37|24
1682712000000|2023-04-28 20:00:00|303.67|303.47|303.77|303.62|303.87|303.67|303.62|303.47|2
1682712300000|2023-04-28 20:05:00|303.72|303.57|303.77|303.57|303.77|303.57|303.67|303.52|3
1682712600000|2023-04-28 20:10:00|303.72|303.52|303.72|303.57|303.77|303.57|303.72|303.52|12
1682712900000|2023-04-28 20:15:00|303.77|303.62|303.82|303.62|303.82|303.62|303.72|303.57|1
1682713200000|2023-04-28 20:20:00|303.77||303.82||303.82||303.77||2
1682713500000|2023-04-28 20:25:00|303.77||303.82||303.82||303.77||0
1682713800000|2023-04-28 20:30:00|303.87||303.82||303.87||303.82||3
1682714100000|2023-04-28 20:35:00|303.87|303.67|303.87|303.67|303.87|303.67|303.87|303.67|0
1682714400000|2023-04-28 20:40:00|303.82|303.62|303.82|303.67|303.82|303.67|303.77|303.62|2
1682714700000|2023-04-28 20:45:00|303.77|303.67|303.92|303.72|303.92|303.77|303.77|303.67|9
1682715300000|2023-04-28 20:55:00|304.37|303.67|304.02|303.57|304.37|303.87|303.92|303.57|46
1682892900000|2023-04-30 22:15:00|304.27|303.67|304.27|303.67|304.27|303.67|304.17|303.57|0
1682893200000|2023-04-30 22:20:00|304.17|303.57|304.17|303.57|304.27|303.67|304.07|303.47|0
1682895300000|2023-04-30 22:55:00|303.97|303.37|303.67|303.07|303.97|303.37|303.67|303.07|0
1682895600000|2023-04-30 23:00:00|303.77|303.17|303.77|303.17|303.77|303.17|303.67|303.07|0
1682896800000|2023-04-30 23:20:00|303.67|303.07|303.77|303.17|303.77|303.17|303.67|303.07|0
1682897400000|2023-04-30 23:30:00|303.67|303.07|303.67|303.07|303.77|303.17|303.67|303.07|0
1682897700000|2023-04-30 23:35:00|303.57|302.97|303.67|303.07|303.67|303.07|303.57|302.97|0
1682898000000|2023-04-30 23:40:00|303.57|302.97|303.57|302.97|303.67|303.07|303.57|302.97|0
1682898300000|2023-04-30 23:45:00|303.67|303.07|303.67|303.07|303.67|303.07|303.57|302.97|0
1682898600000|2023-04-30 23:50:00|303.57|302.97|303.67|303.07|303.67|303.07|303.57|302.97|0
1682898900000|2023-04-30 23:55:00|303.57|302.97|303.57|302.97|303.67|303.07|303.57|302.97|0
1682899200000|2023-05-01 00:00:00|303.67|303.07|303.67|303.07|303.67|303.07|303.57|302.97|0
1682899500000|2023-05-01 00:05:00|303.77|303.17|303.77|303.17|303.77|303.17|303.67|303.07|0
1682900100000|2023-05-01 00:15:00|303.67|303.07|303.57|302.97|303.77|303.17|303.57|302.97|0
1682900400000|2023-05-01 00:20:00|303.67|303.07|303.57|302.97|303.67|303.07|303.57|302.97|0
1682900700000|2023-05-01 00:25:00|303.67|303.07|303.67|303.07|303.67|303.07|303.67|303.07|0
1682901000000|2023-05-01 00:30:00|304.42|304.07|305.07|304.87|305.07|304.87|304.07|303.82|186
1682901300000|2023-05-01 00:35:00|305.12|304.82|304.57|304.37|305.22|305.02|304.52|304.37|271
1682901600000|2023-05-01 00:40:00|304.47|304.32|304.67|304.47|304.72|304.52|304.47|304.32|162
1682901900000|2023-05-01 00:45:00|304.72|304.52|304.52|304.32|304.72|304.52|304.42|304.27|99
1682902200000|2023-05-01 00:50:00|304.57|304.37|304.52|304.32|304.72|304.52|304.52|304.32|102
1682902500000|2023-05-01 00:55:00|304.47|304.37|304.42|304.27|304.47|304.37|304.32|304.17|86
1682902800000|2023-05-01 01:00:00|304.67|304.47|304.62|304.47|304.82|304.67|304.57|304.42|359
1682903100000|2023-05-01 01:05:00|304.57|304.42|304.32|304.17|304.57|304.42|304.27|304.12|159
1682903400000|2023-05-01 01:10:00|304.27|304.12|304.42|304.22|304.72|304.52|304.27|304.12|150
1682903700000|2023-05-01 01:15:00|304.37|304.27|304.12|303.92|304.42|304.27|304.02|303.82|148
1682904000000|2023-05-01 01:20:00|304.07|303.87|303.97|303.77|304.07|303.87|303.92|303.72|99
1682904300000|2023-05-01 01:25:00|303.92|303.82|304.12|303.92|304.17|304.02|303.92|303.82|87
1682904600000|2023-05-01 01:30:00|304.07|303.97|304.42|304.22|304.42|304.27|304.07|303.97|107
1682904900000|2023-05-01 01:35:00|304.37|304.27|304.42|304.22|304.47|304.32|304.37|304.22|118
1682905200000|2023-05-01 01:40:00|304.37|304.17|304.27|304.07|304.42|304.22|304.22|304.07|83
1682905500000|2023-05-01 01:45:00|304.22|304.12|304.27|304.12|304.37|304.17|304.22|304.07|61
1682905800000|2023-05-01 01:50:00|304.32|304.07|304.37|304.22|304.42|304.27|304.27|304.07|64
1682906100000|2023-05-01 01:55:00|304.42|304.27|304.47|304.32|304.47|304.32|304.37|304.27|48
1682906400000|2023-05-01 02:00:00|304.42|304.27|304.67|304.47|304.67|304.52|304.42|304.27|168
1682906700000|2023-05-01 02:05:00|304.72|304.52|304.77|304.62|304.82|304.67|304.67|304.52|159
1682907000000|2023-05-01 02:10:00|304.72|304.57|304.87|304.72|304.87|304.72|304.72|304.57|134
1682907300000|2023-05-01 02:15:00|304.92|304.62|304.77|304.62|304.92|304.62|304.72|304.57|155
1682907600000|2023-05-01 02:20:00|304.82|304.67|304.77|304.62|304.82|304.67|304.77|304.62|83
1682907900000|2023-05-01 02:25:00|304.82|304.67|304.87|304.72|304.87|304.72|304.82|304.67|58
1682908200000|2023-05-01 02:30:00|304.92|304.77|304.97|304.82|304.97|304.82|304.87|304.77|115
1682908500000|2023-05-01 02:35:00|305.02|304.87|305.07|304.92|305.07|304.92|304.97|304.87|103
1682908800000|2023-05-01 02:40:00|305.12|304.97|305.17|305.02|305.17|305.02|305.12|304.92|103
1682909100000|2023-05-01 02:45:00|305.22|304.97|305.37|305.22|305.37|305.22|305.22|304.97|217
1682909400000|2023-05-01 02:50:00|305.42|305.17|305.37|305.22|305.42|305.22|305.27|305.12|136
1682909700000|2023-05-01 02:55:00|305.42|305.27|305.47|305.32|305.47|305.32|305.42|305.22|120
1682910000000|2023-05-01 03:00:00|305.52|305.27|305.47|305.32|305.52|305.37|305.42|305.27|60
1682910300000|2023-05-01 03:05:00|305.52|305.37|305.52|305.32|305.52|305.37|305.47|305.32|86
1682910600000|2023-05-01 03:10:00|305.47|305.37|305.32|305.17|305.52|305.37|305.32|305.17|129
1682910900000|2023-05-01 03:15:00|305.37|305.22|305.17|305.02|305.37|305.22|305.17|305.02|107
1682911200000|2023-05-01 03:20:00|305.22|305.07|305.32|305.17|305.32|305.17|305.17|305.02|41
1682911500000|2023-05-01 03:25:00|305.37|305.22|305.37|305.22|305.37|305.22|305.32|305.17|29
1682911800000|2023-05-01 03:30:00|305.42|305.27|305.37|305.17|305.42|305.27|305.37|305.17|66
1682912100000|2023-05-01 03:35:00|305.32|305.22|305.47|305.32|305.47|305.32|305.32|305.22|52
1682912400000|2023-05-01 03:40:00|305.42|305.27|305.47|305.32|305.47|305.32|305.42|305.27|49
1682912700000|2023-05-01 03:45:00|305.42|305.27|305.47|305.32|305.47|305.32|305.42|305.27|55
1682913000000|2023-05-01 03:50:00|305.42|305.27|305.47|305.32|305.47|305.32|305.42|305.27|66
1682913300000|2023-05-01 03:55:00|305.52|305.37|305.47|305.32|305.52|305.37|305.47|305.32|63
1682913600000|2023-05-01 04:00:00|305.52|305.37|305.52|305.37|305.57|305.42|305.47|305.32|108
1682913900000|2023-05-01 04:05:00|305.57|305.42|305.52|305.37|305.57|305.42|305.52|305.37|52
1682914200000|2023-05-01 04:10:00|305.47|305.32|305.32|305.17|305.47|305.32|305.32|305.17|112
1682914500000|2023-05-01 04:15:00|305.27|305.12|305.07|304.92|305.27|305.12|305.07|304.92|148
1682914800000|2023-05-01 04:20:00|305.12|304.97|305.27|305.12|305.27|305.12|305.12|304.92|119
1682915100000|2023-05-01 04:25:00|305.32|305.07|305.42|305.27|305.47|305.27|305.27|305.07|44
1682915400000|2023-05-01 04:30:00|305.47|305.32|305.62|305.42|305.67|305.47|305.47|305.32|60
1682915700000|2023-05-01 04:35:00|305.67|305.47|305.62|305.47|305.67|305.52|305.62|305.47|58
1682916000000|2023-05-01 04:40:00|305.67|305.52|305.67|305.52|305.67|305.52|305.62|305.47|30
1682916300000|2023-05-01 04:45:00|305.72|305.57|305.67|305.52|305.72|305.57|305.67|305.52|33
1682916600000|2023-05-01 04:50:00|305.72|305.57|305.67|305.52|305.72|305.57|305.67|305.52|45
1682916900000|2023-05-01 04:55:00|305.72|305.57|305.77|305.57|305.77|305.62|305.72|305.57|59
1682917200000|2023-05-01 05:00:00|305.72|305.62|305.77|305.62|305.77|305.62|305.62|305.47|120
1682917500000|2023-05-01 05:05:00|305.82|305.67|305.82|305.67|305.82|305.67|305.77|305.62|85
1682917800000|2023-05-01 05:10:00|305.87|305.72|305.92|305.77|305.92|305.77|305.87|305.72|50
1682918100000|2023-05-01 05:15:00|305.87|305.72|305.82|305.67|305.87|305.72|305.72|305.57|124
1682918400000|2023-05-01 05:20:00|305.87|305.72|305.87|305.72|305.87|305.72|305.87|305.72|10
1682918700000|2023-05-01 05:25:00|305.82|305.67|305.87|305.72|305.92|305.77|305.82|305.67|78
1682919000000|2023-05-01 05:30:00|305.92|305.77|305.87|305.72|305.97|305.77|305.77|305.62|91
1682919300000|2023-05-01 05:35:00|305.92|305.77|305.97|305.82|305.97|305.82|305.87|305.77|55
1682919600000|2023-05-01 05:40:00|306.02|305.87|305.92|305.77|306.07|305.92|305.92|305.77|98
1682919900000|2023-05-01 05:45:00|305.97|305.82|306.07|305.92|306.07|305.92|305.97|305.82|22
1682920200000|2023-05-01 05:50:00|306.12|305.97|306.12|305.97|306.12|305.97|306.07|305.92|77
1682920500000|2023-05-01 05:55:00|306.07|305.92|305.97|305.82|306.07|305.92|305.97|305.82|50
1682920800000|2023-05-01 06:00:00|305.92|305.77|305.82|305.67|305.92|305.77|305.82|305.67|44
1682921100000|2023-05-01 06:05:00|305.87|305.72|305.87|305.72|305.92|305.77|305.87|305.72|24
1682921400000|2023-05-01 06:10:00|305.92|305.77|306.07|305.87|306.07|305.87|305.92|305.77|32
1682921700000|2023-05-01 06:15:00|306.12|305.92|306.12|305.92|306.12|305.97|306.02|305.87|34
1682922000000|2023-05-01 06:20:00|306.17|305.97|306.17|306.02|306.17|306.02|306.12|305.97|22
1682922300000|2023-05-01 06:25:00|306.22|306.07|306.17|306.02|306.22|306.07|306.17|306.02|46
1682922600000|2023-05-01 06:30:00|306.22|306.07|306.32|306.17|306.32|306.17|306.22|306.02|143
1682922900000|2023-05-01 06:35:00|306.37|306.27|306.37|306.22|306.42|306.27|306.32|306.17|103
1682923200000|2023-05-01 06:40:00|306.42|306.27|306.42|306.27|306.42|306.27|306.37|306.22|61
1682923500000|2023-05-01 06:45:00|306.47|306.32|306.52|306.37|306.57|306.42|306.42|306.27|115
1682923800000|2023-05-01 06:50:00|306.57|306.42|306.62|306.47|306.62|306.47|306.52|306.42|62
1682924100000|2023-05-01 06:55:00|306.52|306.42|306.62|306.47|306.62|306.47|306.52|306.37|442
1682924400000|2023-05-01 07:00:00|306.67|306.52|306.72|306.57|306.72|306.57|306.67|306.52|102
1682924700000|2023-05-01 07:05:00|306.77|306.52|306.87|306.72|306.92|306.72|306.67|306.52|181
1682925000000|2023-05-01 07:10:00|306.92|306.77|307.12|306.97|307.22|307.02|306.87|306.72|322
1682925300000|2023-05-01 07:15:00|307.07|306.87|307.32|307.12|307.32|307.12|307.02|306.87|107
1682925600000|2023-05-01 07:20:00|307.27|307.07|307.17|307.02|307.32|307.12|307.17|307.02|86
1682925900000|2023-05-01 07:25:00|307.12|306.97|307.02|306.87|307.12|306.97|307.02|306.87|68
1682926200000|2023-05-01 07:30:00|307.07|306.92|306.92|306.77|307.12|306.92|306.82|306.67|124
1682926500000|2023-05-01 07:35:00|306.87|306.72|306.77|306.62|306.87|306.72|306.72|306.57|60
1682926800000|2023-05-01 07:40:00|306.72|306.57|306.72|306.57|306.82|306.62|306.67|306.47|73
1682927100000|2023-05-01 07:45:00|306.77|306.62|306.67|306.52|306.77|306.62|306.67|306.52|33
1682927400000|2023-05-01 07:50:00|306.62|306.47|306.62|306.42|306.67|306.52|306.52|306.37|131
1682927700000|2023-05-01 07:55:00|306.67|306.47|306.62|306.47|306.67|306.52|306.62|306.47|39
1682928000000|2023-05-01 08:00:00|306.57|306.42|306.37|306.22|306.62|306.42|306.37|306.22|91
1682928300000|2023-05-01 08:05:00|306.42|306.17|306.07|305.92|306.42|306.22|306.07|305.92|94
1682928600000|2023-05-01 08:10:00|306.12|305.97|306.07|305.92|306.12|305.97|306.02|305.87|54
1682928900000|2023-05-01 08:15:00|306.02|305.87|306.22|306.02|306.22|306.07|306.02|305.87|128
1682929200000|2023-05-01 08:20:00|306.27|306.07|306.27|306.12|306.32|306.17|306.22|306.07|104
1682929500000|2023-05-01 08:25:00|306.32|306.17|306.27|306.12|306.42|306.22|306.27|306.12|100
1682929800000|2023-05-01 08:30:00|306.32|306.17|306.37|306.22|306.42|306.22|306.27|306.12|103
1682930100000|2023-05-01 08:35:00|306.42|306.27|306.42|306.27|306.47|306.27|306.37|306.22|98
1682930400000|2023-05-01 08:40:00|306.37|306.22|306.52|306.32|306.52|306.37|306.32|306.12|151
1682930700000|2023-05-01 08:45:00|306.47|306.37|306.27|306.12|306.52|306.37|306.27|306.07|81
1682931000000|2023-05-01 08:50:00|306.22|306.07|306.12|305.97|306.22|306.07|306.12|305.92|37
1682931300000|2023-05-01 08:55:00|306.17|306.02|306.12|305.92|306.22|306.02|306.12|305.92|47
1682931600000|2023-05-01 09:00:00|306.07|305.87|305.12|304.87|306.12|305.92|305.12|304.87|484
1682931900000|2023-05-01 09:05:00|305.07|304.92|305.72|305.57|305.72|305.57|305.07|304.92|86
1682932200000|2023-05-01 09:10:00|305.77|305.62|305.92|305.72|305.97|305.82|305.77|305.62|12
1682932500000|2023-05-01 09:15:00|305.97|305.77|306.27|306.02|306.32|306.02|305.97|305.77|34
1682932800000|2023-05-01 09:20:00|306.37|305.67|306.27|305.67|306.37|305.77|306.27|305.67|0
1682933100000|2023-05-01 09:25:00|||||||||1
1682934000000|2023-05-01 09:40:00|306.17|305.57|306.17|305.57|306.17|305.57|306.17|305.57|0
1682934300000|2023-05-01 09:45:00|306.27|305.67|306.17|305.57|306.27|305.67|306.17|305.57|0
1682934600000|2023-05-01 09:50:00|306.02|305.82|306.07|305.87|306.12|305.92|305.97|305.72|25
1682934900000|2023-05-01 09:55:00|306.02|305.82|306.07|305.92|306.07|305.92|306.02|305.82|0
1682935200000|2023-05-01 10:00:00|306.02|305.87|306.07|305.87|306.07|305.92|306.02|305.82|1
1682935500000|2023-05-01 10:05:00|306.12|305.92|306.12|305.92|306.12|305.92|306.12|305.92|1
1682935800000|2023-05-01 10:10:00||305.97||305.92||305.97||305.92|0
1682936100000|2023-05-01 10:15:00|306.07|305.97|306.07|305.87|306.07|305.97|306.07|305.87|0
1682936400000|2023-05-01 10:20:00||305.92||305.87||305.92||305.87|0
1682936700000|2023-05-01 10:25:00|306.02|305.82|306.02|305.82|306.02|305.87|306.02|305.82|0
1682937000000|2023-05-01 10:30:00|305.92|305.87|305.92|305.72|306.02|305.87|305.92|305.72|3
1682937300000|2023-05-01 10:35:00|305.87|305.77|305.87|305.67|305.92|305.77|305.87|305.62|6
1682937600000|2023-05-01 10:40:00|305.82|305.62|305.67|305.47|305.82|305.67|305.62|305.47|35
1682937900000|2023-05-01 10:45:00|305.72|305.52|305.87|305.67|305.87|305.67|305.72|305.52|12
1682938500000|2023-05-01 10:55:00||305.72||305.72||305.72||305.72|0
1682939100000|2023-05-01 11:05:00|305.92|305.77|305.97|305.77|306.02|305.82|305.87|305.72|4
1682939400000|2023-05-01 11:10:00|305.92|305.82|305.92|305.77|305.97|305.82|305.92|305.77|0
1682939700000|2023-05-01 11:15:00|305.87|305.72|305.87|305.72|305.92|305.77|305.87|305.72|5
1682940000000|2023-05-01 11:20:00|305.92||305.87||305.92||305.87||3
1682940300000|2023-05-01 11:25:00|305.92|305.77|305.82|305.67|305.92|305.77|305.82|305.67|4
1682940600000|2023-05-01 11:30:00|305.87|305.62|305.87|305.67|305.87|305.67|305.82|305.62|0
1682940900000|2023-05-01 11:35:00|305.82||305.82||305.82||305.82||0
1682941200000|2023-05-01 11:40:00|305.87|305.72|305.82|305.62|305.87|305.72|305.82|305.62|1
1682941500000|2023-05-01 11:45:00|305.77|305.67|305.72|305.57|305.82|305.67|305.72|305.57|0
1682941800000|2023-05-01 11:50:00|305.67|305.52|305.62|305.47|305.67|305.57|305.57|305.42|2
1682942100000|2023-05-01 11:55:00|305.57|305.42|305.57|305.42|305.57|305.47|305.57|305.42|0
1682942400000|2023-05-01 12:00:00|305.52|305.37|305.42|305.22|305.57|305.37|305.37|305.22|12
1682942700000|2023-05-01 12:05:00|305.37|305.17|305.37|305.17|305.37|305.22|305.32|305.12|23
1682943000000|2023-05-01 12:10:00|305.32|305.12|305.32|305.12|305.42|305.22|305.27|305.12|22
1682943300000|2023-05-01 12:15:00|305.27|305.07|305.27|305.12|305.32|305.17|305.22|305.07|18
1682943600000|2023-05-01 12:20:00|305.32|305.17|305.42|305.27|305.47|305.27|305.32|305.17|31
1682943900000|2023-05-01 12:25:00|305.37|305.22|305.37|305.17|305.37|305.22|305.27|305.12|18
1682944200000|2023-05-01 12:30:00|305.32|305.12|305.37|305.22|305.37|305.22|305.22|305.07|17
1682944500000|2023-05-01 12:35:00|305.42|305.17|305.37|305.22|305.47|305.27|305.32|305.17|20
1682944800000|2023-05-01 12:40:00|305.47|305.27|305.42|305.27|305.47|305.27|305.42|305.27|9
1682945100000|2023-05-01 12:45:00|305.47|305.32|305.57|305.37|305.57|305.37|305.47|305.32|2
1682945400000|2023-05-01 12:50:00|305.52||305.52||305.52||305.52||2
1682945700000|2023-05-01 12:55:00|305.57|305.42|305.72|305.52|305.72|305.57|305.52|305.42|2
1682946000000|2023-05-01 13:00:00|305.67|305.47|305.47|305.32|305.67|305.47|305.47|305.27|18
1682946300000|2023-05-01 13:05:00|305.57|305.37|305.52|305.37|305.62|305.42|305.52|305.32|13
1682946600000|2023-05-01 13:10:00|305.57|305.32|305.47|305.32|305.57|305.37|305.47|305.27|6
1682946900000|2023-05-01 13:15:00|305.32|305.27|305.42|305.22|305.47|305.27|305.32|305.17|60
1682947200000|2023-05-01 13:20:00|305.37|305.17|305.22|305.07|305.42|305.22|305.22|305.07|11
1682947500000|2023-05-01 13:25:00|305.27|305.02|305.32|305.12|305.37|305.17|305.22|305.02|43
1682947800000|2023-05-01 13:30:00|305.37|305.17|305.32|305.12|305.37|305.22|305.17|305.02|96
1682948100000|2023-05-01 13:35:00|305.37|305.17|305.92|305.77|305.92|305.77|305.32|305.17|39
1682948400000|2023-05-01 13:40:00|305.97|305.82|305.72|305.57|306.17|305.97|305.67|305.52|68
1682948700000|2023-05-01 13:45:00|305.77|305.62|305.67|305.52|305.87|305.72|305.62|305.47|55
1682949000000|2023-05-01 13:50:00|305.62|305.47|305.62|305.42|305.82|305.67|305.62|305.42|49
1682949300000|2023-05-01 13:55:00|305.57|305.47|305.47|305.32|305.62|305.47|305.47|305.27|28
1682949600000|2023-05-01 14:00:00|305.42|305.22|305.12|304.97|305.42|305.22|304.97|304.82|114
1682949900000|2023-05-01 14:05:00|305.17|305.02|305.12|304.97|305.22|305.07|305.02|304.82|89
1682950200000|2023-05-01 14:10:00|305.17|305.02|304.82|304.67|305.17|305.02|304.82|304.62|91
1682950500000|2023-05-01 14:15:00|304.87|304.72|304.62|304.42|305.07|304.87|304.57|304.42|147
1682950800000|2023-05-01 14:20:00|304.57|304.47|304.42|304.22|304.67|304.47|304.37|304.17|62
1682951100000|2023-05-01 14:25:00|304.37|304.17|304.37|304.17|304.42|304.22|304.37|304.17|9
1682951400000|2023-05-01 14:30:00|304.42|304.22|304.77|304.57|304.77|304.62|304.37|304.17|13
1682951700000|2023-05-01 14:35:00|304.72|304.52|304.82|304.67|304.92|304.72|304.72|304.52|15
1682952000000|2023-05-01 14:40:00|304.87|304.72|304.92|304.77|304.92|304.77|304.77|304.57|17
1682952300000|2023-05-01 14:45:00|305.02|304.82|305.02|304.87|305.07|304.92|304.92|304.72|34
1682952600000|2023-05-01 14:50:00|304.97|304.82|304.87|304.67|304.97|304.82|304.77|304.62|11
1682952900000|2023-05-01 14:55:00|304.82|304.72|305.02|304.82|305.02|304.82|304.82|304.72|1
1682953200000|2023-05-01 15:00:00|305.07|304.87|304.97|304.77|305.07|304.87|304.92|304.77|15
1682953500000|2023-05-01 15:05:00|305.02|304.82|305.02|304.82|305.02|304.82|304.92|304.77|4
1682953800000|2023-05-01 15:10:00|304.97|304.77|304.82|304.62|304.97|304.82|304.77|304.57|6
1682954100000|2023-05-01 15:15:00|304.77|304.57|304.77|304.57|304.82|304.57|304.67|304.42|1
1682954400000|2023-05-01 15:20:00|304.82|304.62|304.72|304.57|304.87|304.67|304.72|304.57|18
1682954700000|2023-05-01 15:25:00|304.77|304.62|304.97|304.72|304.97|304.77|304.72|304.62|32
1682955000000|2023-05-01 15:30:00|304.92|304.67|304.72|304.57|304.92|304.77|304.67|304.52|2
1682955300000|2023-05-01 15:35:00|304.67|304.52|304.77|304.57|304.77|304.62|304.67|304.52|2
1682955600000|2023-05-01 15:40:00|304.72|304.52|304.72|304.52|304.72|304.57|304.57|304.42|15
1682955900000|2023-05-01 15:45:00|304.77|304.57|304.77|304.57|304.77|304.62|304.72|304.52|0
1682956200000|2023-05-01 15:50:00|304.82|304.62|304.82|304.57|304.82|304.62|304.82|304.52|0
1682956500000|2023-05-01 15:55:00|304.87|304.62|304.87|304.67|304.87|304.67|304.82|304.57|0
1682956800000|2023-05-01 16:00:00|304.92|304.72|304.97|304.77|304.97|304.77|304.92|304.67|0
1682957100000|2023-05-01 16:05:00|305.02|304.72|305.02|304.77|305.02|304.82|305.02|304.72|2
1682957700000|2023-05-01 16:15:00||304.82||304.77||304.82||304.77|0
1682958000000|2023-05-01 16:20:00||304.82||304.82||304.82||304.77|0
1682958300000|2023-05-01 16:25:00|305.07|304.87|305.07|304.87|305.07|304.87|305.07|304.82|3
1682958600000|2023-05-01 16:30:00|305.12|304.92|305.17|304.97|305.17|305.02|305.07|304.87|4
1682958900000|2023-05-01 16:35:00|305.22|304.92|305.32|305.12|305.32|305.12|305.22|304.92|3
1682959200000|2023-05-01 16:40:00|305.27|305.17|305.27|305.07|305.32|305.17|305.27|305.07|2
1682959500000|2023-05-01 16:45:00|305.22|305.02|305.17|304.97|305.22|305.07|305.17|304.92|0
1682959800000|2023-05-01 16:50:00|305.22|305.02|305.27|305.02|305.27|305.02|305.22|304.97|0
1682960100000|2023-05-01 16:55:00||305.07||305.07||305.12||305.02|1
1682960400000|2023-05-01 17:00:00|305.32|305.12|305.27|305.07|305.32|305.12|305.27|305.07|2
1682960700000|2023-05-01 17:05:00|305.22|305.12|305.22|305.02|305.22|305.12|305.22|305.02|2
1682961000000|2023-05-01 17:10:00|305.17|305.07|305.27|305.07|305.27|305.07|305.17|304.97|15
1682961300000|2023-05-01 17:15:00|305.22|305.02|305.47|305.17|305.52|305.27|305.22|305.02|43
1682961600000|2023-05-01 17:20:00|305.42|305.12|305.42|305.17|305.42|305.17|305.42|305.12|0
1682961900000|2023-05-01 17:25:00||305.12||305.02||305.17||305.02|0
1682962200000|2023-05-01 17:30:00|305.37|304.97|305.37|305.22|305.37|305.22|305.37|304.97|8
1682962500000|2023-05-01 17:35:00|305.32|305.17|305.27|305.07|305.32|305.22|305.27|305.02|10
1682962800000|2023-05-01 17:40:00|305.32|305.12|305.32|305.07|305.32|305.12|305.32|305.02|1
1682963100000|2023-05-01 17:45:00|305.27|305.02|305.22|305.07|305.27|305.12|305.22|305.02|0
1682963400000|2023-05-01 17:50:00|305.27|305.02|305.27|305.12|305.27|305.12|305.22|305.02|3
1682963700000|2023-05-01 17:55:00|305.32|305.07|305.22|305.07|305.32|305.12|305.22|305.07|7
1682964000000|2023-05-01 18:00:00|305.17|305.02|305.22|305.07|305.27|305.07|305.17|305.02|5
1682964300000|2023-05-01 18:05:00|305.27|305.02|305.27|305.07|305.27|305.07|305.22|305.02|1
1682964600000|2023-05-01 18:10:00|305.22|305.02|305.27|305.12|305.27|305.12|305.22|305.02|3
1682964900000|2023-05-01 18:15:00|305.22|305.07|305.22|305.07|305.27|305.07|305.22|305.07|4
1682965200000|2023-05-01 18:20:00|305.27|305.12|305.27|305.07|305.32|305.12|305.22|305.07|0
1682965500000|2023-05-01 18:25:00|305.32|305.12|305.27|305.12|305.32|305.12|305.27|305.07|1
1682965800000|2023-05-01 18:30:00|305.32|305.07|305.07|304.92|305.32|305.07|304.92|304.77|27
1682966100000|2023-05-01 18:35:00|305.02|304.87|305.12|304.92|305.12|304.92|305.02|304.77|4
1682966400000|2023-05-01 18:40:00|305.17|304.97|305.32|305.02|305.32|305.17|305.12|304.97|35
1682966700000|2023-05-01 18:45:00|305.27|304.97|305.12|304.92|305.27|305.02|305.07|304.82|1
1682967000000|2023-05-01 18:50:00|305.17|304.97|305.12|304.97|305.17|304.97|305.07|304.87|3
1682967300000|2023-05-01 18:55:00|305.17|304.92|305.17|305.02|305.22|305.02|305.12|304.92|1
1682967600000|2023-05-01 19:00:00|305.22|305.07|305.12|304.92|305.22|305.07|305.07|304.87|10
1682967900000|2023-05-01 19:05:00|305.07|304.97|305.07|304.92|305.17|304.97|305.07|304.87|0
1682968200000|2023-05-01 19:10:00|305.12|304.87|305.02|304.87|305.12|304.87|305.02|304.87|0
1682968500000|2023-05-01 19:15:00|304.97|304.82|305.02|304.82|305.02|304.87|304.97|304.77|5
1682968800000|2023-05-01 19:20:00|305.07|304.87|305.07|304.87|305.07|304.92|305.02|304.82|1
1682969100000|2023-05-01 19:25:00|305.02|304.82|304.97|304.82|305.02|304.82|304.97|304.82|2
1682969400000|2023-05-01 19:30:00|305.02|304.87|305.07|304.82|305.07|304.87|305.02|304.77|5
1682969700000|2023-05-01 19:35:00|305.02|304.77|304.92|304.72|305.07|304.77|304.92|304.72|0
1682970000000|2023-05-01 19:40:00|304.87|304.67|304.92|304.72|304.97|304.77|304.87|304.67|0
1682970300000|2023-05-01 19:45:00|304.97|304.77|304.97|304.82|305.02|304.87|304.97|304.77|0
1682970600000|2023-05-01 19:50:00|305.02|304.87|305.02|304.87|305.02|304.87|304.97|304.77|7
1682970900000|2023-05-01 19:55:00|304.97|304.82|304.97|304.77|305.12|304.97|304.92|304.77|3
1682971200000|2023-05-01 20:00:00|305.02|304.82|305.02|304.87|305.07|304.87|305.02|304.82|1
1682971500000|2023-05-01 20:05:00|304.97|304.82|305.02|304.82|305.02|304.82|304.97|304.77|1
1682971800000|2023-05-01 20:10:00|305.07||305.07||305.07||305.02||0
1682972100000|2023-05-01 20:15:00|305.02|304.77|305.07|304.82|305.07|304.82|305.02|304.77|2
1682972400000|2023-05-01 20:20:00|305.02|304.77|305.02|304.77|305.07|304.77|304.97|304.77|1
1682972700000|2023-05-01 20:25:00|304.97|304.82|305.02|304.82|305.02|304.82|304.97|304.82|0
1682973000000|2023-05-01 20:30:00|304.97||305.02||305.02||304.97||0
1682973300000|2023-05-01 20:35:00|304.97|304.77|304.97|304.77|305.02|304.77|304.97|304.77|0
1682973600000|2023-05-01 20:40:00||304.82||304.77||304.82||304.77|1
1682973900000|2023-05-01 20:45:00|304.92|304.72|304.87|304.72|304.92|304.72|304.87|304.72|3
1682974200000|2023-05-01 20:50:00|304.92|304.67|304.87|304.67|304.92|304.67|304.87|304.67|0
1682974500000|2023-05-01 20:55:00|304.82|304.62|304.82|304.57|304.87|304.62|304.77|304.57|15
1682974800000|2023-05-01 21:00:00|305.07||305.17||305.17||305.07||0
1682975100000|2023-05-01 21:05:00|305.42|304.62|305.42|304.57|305.42|304.62|305.42|304.57|0
1682975400000|2023-05-01 21:10:00|305.27|304.67|305.27|304.67|305.37|304.77|305.27|304.67|0
1682975700000|2023-05-01 21:15:00|305.37|304.77|305.27|304.67|305.37|304.77|305.27|304.67|0
1682976300000|2023-05-01 21:25:00|305.37|304.77|305.27|304.67|305.37|304.77|305.27|304.67|0
1682976600000|2023-05-01 21:30:00|305.37|304.77|305.27|304.67|305.37|304.77|305.27|304.67|0
1682976900000|2023-05-01 21:35:00|305.37|304.77|305.37|304.77|305.37|304.77|305.37|304.77|0
1682977200000|2023-05-01 21:40:00|305.27|304.67|305.37|304.77|305.37|304.77|305.27|304.67|0
1682977500000|2023-05-01 21:45:00|305.27|304.67|305.27|304.67|305.27|304.67|305.27|304.67|0
1682977800000|2023-05-01 21:50:00|305.37|304.77|305.27|304.67|305.37|304.77|305.27|304.67|0
1682978400000|2023-05-01 22:00:00|305.17|304.57|305.27|304.67|305.27|304.67|305.17|304.57|0
1682980200000|2023-05-01 22:30:00|305.37|304.77|306.07|305.47|306.07|305.47|305.37|304.77|0
1682980800000|2023-05-01 22:40:00|305.97|305.37|305.97|305.37|305.97|305.37|305.97|305.37|0
1682981100000|2023-05-01 22:45:00|306.07|305.47|305.97|305.37|306.07|305.47|305.97|305.37|0
1682982000000|2023-05-01 23:00:00|306.07|305.47|306.07|305.47|306.07|305.47|305.97|305.37|0
1682982600000|2023-05-01 23:10:00|305.97|305.37|306.07|305.47|306.07|305.47|305.97|305.37|0
1682982900000|2023-05-01 23:15:00|305.97|305.37|305.97|305.37|306.07|305.47|305.97|305.37|0
1682985600000|2023-05-02 00:00:00|306.07|305.47|306.07|305.47|306.07|305.47|306.07|305.47|0
1682986200000|2023-05-02 00:10:00|306.17|305.57|306.07|305.47|306.17|305.57|306.07|305.47|0
1682986500000|2023-05-02 00:15:00|305.97|305.37|306.07|305.47|306.07|305.47|305.97|305.37|0
1682986800000|2023-05-02 00:20:00|305.97|305.37|305.97|305.37|305.97|305.37|305.87|305.27|0
1682987100000|2023-05-02 00:25:00|305.87|305.27|305.67|305.07|305.87|305.27|305.67|305.07|0
1682987400000|2023-05-02 00:30:00|305.22|304.42|304.57|304.42|305.22|304.87|304.52|304.37|578
1682987700000|2023-05-02 00:35:00|304.67|304.47|304.82|304.67|304.82|304.67|304.47|304.27|419
1682988000000|2023-05-02 00:40:00|304.87|304.72|304.97|304.82|305.02|304.87|304.82|304.72|339
1682988300000|2023-05-02 00:45:00|305.02|304.87|304.82|304.62|305.07|304.87|304.82|304.62|391
1682988600000|2023-05-02 00:50:00|304.77|304.57|304.52|304.37|304.77|304.57|304.52|304.37|394
1682988900000|2023-05-02 00:55:00|304.57|304.42|305.02|304.87|305.02|304.87|304.52|304.32|805
1682989200000|2023-05-02 01:00:00|304.82|304.67|304.47|304.32|305.17|305.02|304.22|304.02|1604
1682989500000|2023-05-02 01:05:00|304.52|304.37|305.47|305.32|305.47|305.32|304.42|304.27|1101
1682989800000|2023-05-02 01:10:00|305.32|305.17|305.42|305.27|305.67|305.52|305.17|305.02|997
1682990100000|2023-05-02 01:15:00|305.47|305.12|305.82|305.67|306.02|305.82|305.27|305.12|821
1682990400000|2023-05-02 01:20:00|305.87|305.72|305.77|305.62|306.07|305.92|305.62|305.47|588
1682990700000|2023-05-02 01:25:00|305.82|305.67|306.19|306.04|306.44|306.29|305.82|305.67|508
1682991000000|2023-05-02 01:30:00|306.34|306.14|306.44|306.24|306.59|306.44|305.94|305.79|709
1682991300000|2023-05-02 01:35:00|306.34|306.29|306.59|306.44|306.84|306.69|306.29|306.14|636
1682991600000|2023-05-02 01:40:00|306.54|306.34|306.09|305.94|306.64|306.49|306.09|305.89|346
1682991900000|2023-05-02 01:45:00|306.14|305.99|305.24|305.09|306.29|306.14|305.24|305.09|350
1682992200000|2023-05-02 01:50:00|305.14|305.04|305.24|305.09|305.29|305.14|304.89|304.74|396
1682992500000|2023-05-02 01:55:00|305.19|305.04|305.04|304.89|305.19|305.04|305.04|304.84|228
1682992800000|2023-05-02 02:00:00|305.09|304.94|304.44|304.29|305.14|304.94|304.39|304.24|546
1682993100000|2023-05-02 02:05:00|304.39|304.24|303.74|303.59|304.49|304.34|303.74|303.59|477
1682993400000|2023-05-02 02:10:00|303.79|303.64|303.89|303.69|303.99|303.79|303.59|303.44|385
1682993700000|2023-05-02 02:15:00|303.84|303.64|303.74|303.59|303.94|303.74|303.54|303.34|305
1682994000000|2023-05-02 02:20:00|303.79|303.64|303.64|303.49|303.79|303.64|303.59|303.44|225
1682994300000|2023-05-02 02:25:00|303.69|303.54|303.74|303.59|303.79|303.64|303.54|303.39|173
1682994600000|2023-05-02 02:30:00|303.79|303.64|303.49|303.34|303.79|303.64|303.44|303.29|392
1682994900000|2023-05-02 02:35:00|303.44|303.29|303.49|303.34|303.49|303.34|303.34|303.19|451
1682995200000|2023-05-02 02:40:00|303.44|303.29|303.34|303.19|303.49|303.34|303.29|303.14|266
1682995500000|2023-05-02 02:45:00|303.29|303.14|303.29|303.14|303.29|303.14|303.14|302.99|281
1682995800000|2023-05-02 02:50:00|303.34|303.19|303.29|303.14|303.44|303.29|303.19|303.04|223
1682996100000|2023-05-02 02:55:00|303.24|303.09|303.34|303.19|303.44|303.29|303.24|303.04|288
1682996400000|2023-05-02 03:00:00|303.29|303.14|303.14|302.99|303.29|303.14|303.14|302.99|218
1682996700000|2023-05-02 03:05:00|303.24|303.09|303.49|303.34|303.54|303.34|303.19|303.04|305
1682997000000|2023-05-02 03:10:00|303.54|303.39|303.69|303.49|303.69|303.54|303.49|303.34|200
1682997300000|2023-05-02 03:15:00|303.64|303.54|303.64|303.44|303.69|303.54|303.44|303.29|274
1682997600000|2023-05-02 03:20:00|303.59|303.49|303.39|303.24|303.64|303.49|303.34|303.19|180
1682997900000|2023-05-02 03:25:00|303.44|303.29|303.44|303.29|303.49|303.34|303.29|303.14|160
1682998200000|2023-05-02 03:30:00|303.39|303.24|303.29|303.14|303.39|303.24|303.29|303.14|131
1682998500000|2023-05-02 03:35:00|303.34|303.19|303.29|303.14|303.39|303.24|303.19|303.04|253
1682998800000|2023-05-02 03:40:00|303.24|303.09|303.34|303.19|303.39|303.24|303.24|303.09|161
1682999100000|2023-05-02 03:45:00|303.39|303.24|303.29|303.14|303.39|303.24|303.29|303.14|73
1682999400000|2023-05-02 03:50:00|303.34|303.19|303.39|303.24|303.44|303.29|303.29|303.14|191
1682999700000|2023-05-02 03:55:00|303.44|303.29|303.49|303.34|303.49|303.34|303.39|303.24|128
1683000000000|2023-05-02 04:00:00|303.54|303.39|303.69|303.54|303.74|303.59|303.54|303.39|307
1683000300000|2023-05-02 04:05:00|303.64|303.49|303.69|303.54|303.69|303.54|303.64|303.49|150
1683000600000|2023-05-02 04:10:00|303.74|303.59|303.54|303.39|303.79|303.64|303.54|303.39|220
1683000900000|2023-05-02 04:15:00|303.59|303.44|303.54|303.39|303.64|303.44|303.54|303.39|114
1683001200000|2023-05-02 04:20:00|303.59|303.44|303.69|303.54|303.69|303.54|303.59|303.44|91
1683001500000|2023-05-02 04:25:00|303.64|303.49|303.74|303.59|303.74|303.59|303.64|303.49|139
1683001800000|2023-05-02 04:30:00|303.69|303.54|303.54|303.39|303.69|303.54|303.54|303.39|249
1683002100000|2023-05-02 04:35:00|303.59|303.44|303.69|303.54|303.69|303.54|303.59|303.44|171
1683002400000|2023-05-02 04:40:00|303.64|303.49|303.59|303.44|303.64|303.49|303.54|303.39|147
1683002700000|2023-05-02 04:45:00|303.64|303.49|303.74|303.59|303.74|303.59|303.64|303.49|186
1683003000000|2023-05-02 04:50:00|303.69|303.54|303.79|303.64|303.79|303.64|303.69|303.54|167
1683003300000|2023-05-02 04:55:00|303.74|303.59|303.74|303.59|303.79|303.64|303.69|303.54|180
1683003600000|2023-05-02 05:00:00|303.69|303.54|303.54|303.39|303.69|303.54|303.44|303.29|523
1683003900000|2023-05-02 05:05:00|303.59|303.34|303.44|303.29|303.59|303.44|303.29|303.14|343
1683004200000|2023-05-02 05:10:00|303.49|303.34|303.54|303.39|303.54|303.39|303.39|303.24|167
1683004500000|2023-05-02 05:15:00|303.59|303.44|303.54|303.39|303.59|303.44|303.49|303.34|185
1683004800000|2023-05-02 05:20:00|303.59|303.44|303.52|303.37|303.62|303.47|303.52|303.37|131
1683005100000|2023-05-02 05:25:00|303.57|303.42|303.77|303.57|303.82|303.62|303.52|303.37|254
1683005400000|2023-05-02 05:30:00|303.82|303.62|303.87|303.72|303.92|303.77|303.77|303.57|178
1683005700000|2023-05-02 05:35:00|303.82|303.67|303.72|303.57|303.87|303.67|303.72|303.57|160
1683006000000|2023-05-02 05:40:00|303.77|303.62|303.67|303.52|303.82|303.62|303.62|303.47|132
1683006300000|2023-05-02 05:45:00|303.72|303.57|303.57|303.42|303.72|303.57|303.52|303.37|171
1683006600000|2023-05-02 05:50:00|303.52|303.37|303.32|303.17|303.52|303.37|303.27|303.12|210
1683006900000|2023-05-02 05:55:00|303.37|303.22|303.37|303.22|303.42|303.27|303.32|303.22|168
1683007200000|2023-05-02 06:00:00|303.42|303.27|303.42|303.27|303.47|303.32|303.32|303.17|182
1683007500000|2023-05-02 06:05:00|303.47|303.32|303.32|303.17|303.47|303.32|303.32|303.17|134
1683007800000|2023-05-02 06:10:00|303.27|303.12|303.47|303.32|303.47|303.32|303.27|303.12|248
1683008100000|2023-05-02 06:15:00|303.42|303.27|303.47|303.32|303.52|303.37|303.42|303.27|156
1683008400000|2023-05-02 06:20:00|303.52|303.37|303.62|303.47|303.62|303.47|303.47|303.37|144
1683008700000|2023-05-02 06:25:00|303.67|303.52|303.57|303.42|303.72|303.52|303.57|303.42|187
1683009000000|2023-05-02 06:30:00|303.52|303.37|303.37|303.22|303.52|303.37|303.37|303.22|262
1683009300000|2023-05-02 06:35:00|303.42|303.27|303.27|303.12|303.47|303.27|303.17|303.02|305
1683009600000|2023-05-02 06:40:00|303.32|303.17|303.57|303.37|303.62|303.47|303.32|303.17|189
1683009900000|2023-05-02 06:45:00|303.52|303.42|303.42|303.27|303.57|303.42|303.37|303.22|167
1683010200000|2023-05-02 06:50:00|303.37|303.22|303.27|303.12|303.42|303.27|303.27|303.12|157
1683010500000|2023-05-02 06:55:00|303.32|303.17|303.37|303.22|303.42|303.22|303.32|303.17|262
1683010800000|2023-05-02 07:00:00|303.32|303.17|303.47|303.32|303.52|303.32|303.27|303.12|398
1683011100000|2023-05-02 07:05:00|303.52|303.27|303.42|303.27|303.57|303.42|303.42|303.27|416
1683011400000|2023-05-02 07:10:00|303.47|303.32|303.47|303.32|303.52|303.37|303.42|303.27|297
1683011700000|2023-05-02 07:15:00|303.52|303.37|303.32|303.17|303.52|303.37|303.32|303.17|438
1683012000000|2023-05-02 07:20:00|303.37|303.22|303.32|303.17|303.42|303.27|303.27|303.12|326
1683012300000|2023-05-02 07:25:00|303.27|303.12|303.37|303.22|303.42|303.27|303.27|303.12|184
1683012600000|2023-05-02 07:30:00|303.32|303.17|303.07|302.92|303.32|303.17|303.02|302.87|470
1683012900000|2023-05-02 07:35:00|303.12|302.97|303.02|302.87|303.12|302.97|303.02|302.82|428
1683013200000|2023-05-02 07:40:00|302.97|302.82|303.02|302.87|303.07|302.92|302.97|302.82|482
1683013500000|2023-05-02 07:45:00|303.07|302.92|303.07|302.92|303.12|302.97|303.02|302.87|184
1683013800000|2023-05-02 07:50:00|303.02|302.87|303.02|302.87|303.12|302.97|303.02|302.87|170
1683014100000|2023-05-02 07:55:00|303.07|302.92|303.12|302.97|303.12|302.97|302.97|302.82|273
1683014400000|2023-05-02 08:00:00|303.07|302.92|302.92|302.77|303.07|302.92|302.82|302.67|449
1683014700000|2023-05-02 08:05:00|302.97|302.82|303.07|302.92|303.07|302.92|302.92|302.77|369
1683015000000|2023-05-02 08:10:00|303.02|302.87|303.02|302.87|303.12|302.92|302.97|302.82|270
1683015300000|2023-05-02 08:15:00|303.07|302.82|303.12|302.97|303.12|302.97|302.97|302.82|171
1683015600000|2023-05-02 08:20:00|303.17|302.92|302.97|302.82|303.17|302.92|302.92|302.77|163
1683015900000|2023-05-02 08:25:00|302.92|302.77|302.92|302.77|302.92|302.77|302.92|302.77|33
1683016200000|2023-05-02 08:30:00|302.97|302.82|303.02|302.82|303.02|302.87|302.87|302.72|157
1683016500000|2023-05-02 08:35:00|302.97|302.77|302.92|302.77|302.97|302.82|302.87|302.72|75
1683016800000|2023-05-02 08:40:00|302.97|302.82|302.92|302.77|302.97|302.82|302.92|302.77|209
1683017100000|2023-05-02 08:45:00|302.97|302.82|303.02|302.87|303.02|302.87|302.92|302.77|140
1683017400000|2023-05-02 08:50:00|302.97|302.82|302.97|302.82|303.02|302.87|302.92|302.77|226
1683017700000|2023-05-02 08:55:00|302.92|302.77|302.97|302.82|303.07|302.92|302.92|302.77|409
1683018000000|2023-05-02 09:00:00|302.78|302.63|302.83|302.63|302.88|302.73|302.63|302.48|1150
1683018300000|2023-05-02 09:05:00|302.78|302.58|302.83|302.68|302.93|302.73|302.73|302.58|274
1683018600000|2023-05-02 09:10:00|302.78|302.63|302.78|302.58|302.78|302.68|302.68|302.53|51
1683018900000|2023-05-02 09:15:00|302.83|302.63|302.83|302.63|302.83|302.68|302.78|302.63|25
1683019200000|2023-05-02 09:20:00|303.03|302.43|303.03|302.43|303.03|302.43|302.93|302.33|8
1683019500000|2023-05-02 09:25:00|302.93|302.33|303.03|302.43|303.03|302.43|302.93|302.33|0
1683019800000|2023-05-02 09:30:00|302.93|302.33|302.93|302.33|303.03|302.43|302.93|302.33|0
1683020100000|2023-05-02 09:35:00|303.03|302.43|303.13|302.53|303.13|302.53|303.03|302.43|0
1683020400000|2023-05-02 09:40:00|303.23|302.63|303.23|302.63|303.23|302.63|303.13|302.53|0
1683020700000|2023-05-02 09:45:00|303.13|302.53|303.13|302.53|303.23|302.63|303.13|302.53|0
1683021000000|2023-05-02 09:50:00|303.03|302.78|302.93|302.78|303.03|302.88|302.88|302.73|27
1683021300000|2023-05-02 09:55:00|302.88|302.73|302.83|302.63|302.93|302.73|302.83|302.63|11
1683021600000|2023-05-02 10:00:00|302.78|302.58|302.78|302.58|302.83|302.63|302.73|302.58|9
1683021900000|2023-05-02 10:05:00|302.83|302.63|302.83|302.63|302.88|302.68|302.83|302.58|0
1683022200000|2023-05-02 10:10:00|302.78|302.58|302.83|302.63|302.83|302.68|302.78|302.58|0
1683022500000|2023-05-02 10:15:00|302.78|302.58|302.83|302.63|302.83|302.68|302.78|302.58|2
1683022800000|2023-05-02 10:20:00|302.78|302.68|302.83|302.68|302.83|302.68|302.78|302.58|3
1683023100000|2023-05-02 10:25:00|302.88|302.63|302.88|302.68|302.88|302.73|302.88|302.63|3
1683023400000|2023-05-02 10:30:00|302.83|302.73|302.88|302.73|302.88|302.73|302.83|302.68|4
1683023700000|2023-05-02 10:35:00|302.93|302.68|302.93|302.78|302.93|302.78|302.93|302.68|3
1683024000000|2023-05-02 10:40:00|302.88|302.73|302.93|302.73|302.93|302.73|302.88|302.73|2
1683024300000|2023-05-02 10:45:00|302.88|302.78|303.03|302.83|303.03|302.88|302.88|302.73|5
1683024600000|2023-05-02 10:50:00||302.88||302.83||302.88||302.83|1
1683024900000|2023-05-02 10:55:00|302.98||302.98||303.03||302.98||0
1683025200000|2023-05-02 11:00:00|303.03|302.88|302.98|302.83|303.03|302.88|302.98|302.83|3
1683025500000|2023-05-02 11:05:00|303.03|302.88|303.03|302.88|303.03|302.88|303.03|302.88|5
1683025800000|2023-05-02 11:10:00|303.08|302.93|303.13|302.93|303.13|302.93|303.03|302.88|6
1683026100000|2023-05-02 11:15:00|303.18|302.98|303.18|303.03|303.18|303.03|303.03|302.88|52
1683026400000|2023-05-02 11:20:00|303.23|302.98|303.23|303.03|303.28|303.13|303.18|302.98|269
1683026700000|2023-05-02 11:25:00|303.18|302.98|303.13|302.93|303.23|303.08|303.08|302.93|37
1683027000000|2023-05-02 11:30:00|303.08|302.88|302.93|302.78|303.08|302.93|302.93|302.78|8
1683027300000|2023-05-02 11:35:00|302.88|302.73|302.88|302.68|302.88|302.78|302.83|302.68|5
1683027600000|2023-05-02 11:40:00||302.73||302.73||302.73||302.68|2
1683027900000|2023-05-02 11:45:00|302.83|302.68|302.83|302.63|302.88|302.73|302.78|302.63|7
1683028200000|2023-05-02 11:50:00|302.78|302.68|302.83|302.68|302.83|302.68|302.78|302.63|3
1683028500000|2023-05-02 11:55:00|||||||||6
1683028800000|2023-05-02 12:00:00|302.78|302.63|302.83|302.68|302.88|302.73|302.73|302.58|19
1683029100000|2023-05-02 12:05:00|302.78|302.63|302.83|302.68|302.88|302.68|302.78|302.63|14
1683029400000|2023-05-02 12:10:00|302.78|302.63|302.83|302.68|302.83|302.68|302.78|302.63|10
1683029700000|2023-05-02 12:15:00|302.88|302.73|302.78|302.63|302.88|302.73|302.78|302.63|41
1683030000000|2023-05-02 12:20:00|302.83|302.68|302.78|302.58|302.83|302.68|302.73|302.53|29
1683030300000|2023-05-02 12:25:00|302.73|302.63|302.78|302.63|302.83|302.68|302.73|302.58|24
1683030600000|2023-05-02 12:30:00|302.73|302.58|302.78|302.63|302.83|302.68|302.68|302.53|43
1683030900000|2023-05-02 12:35:00|302.83|302.68|302.78|302.63|302.88|302.73|302.78|302.63|25
1683031200000|2023-05-02 12:40:00|302.83|302.68|302.83|302.68|302.83|302.68|302.78|302.63|21
1683031500000|2023-05-02 12:45:00|302.78|302.63|302.78|302.58|302.83|302.68|302.73|302.53|40
1683031800000|2023-05-02 12:50:00|302.73|302.63|302.83|302.68|302.88|302.73|302.73|302.58|31
1683032100000|2023-05-02 12:55:00|302.88|302.63|302.73|302.58|302.88|302.73|302.73|302.58|55
1683032400000|2023-05-02 13:00:00|302.78|302.63|302.78|302.63|302.83|302.68|302.73|302.58|27
1683032700000|2023-05-02 13:05:00|302.73|302.58|302.78|302.63|302.83|302.63|302.73|302.58|37
1683033000000|2023-05-02 13:10:00|302.83|302.58|302.73|302.58|302.83|302.63|302.68|302.53|39
1683033300000|2023-05-02 13:15:00|302.68|302.53|302.78|302.63|302.78|302.63|302.68|302.53|23
1683033600000|2023-05-02 13:20:00|302.83|302.58|302.78|302.58|302.83|302.63|302.73|302.58|7
1683033900000|2023-05-02 13:25:00|302.73|302.53|302.68|302.53|302.73|302.58|302.68|302.53|4
1683034200000|2023-05-02 13:30:00|302.63|302.48|302.43|302.28|302.68|302.53|302.18|302.03|205
1683034500000|2023-05-02 13:35:00|302.48|302.33|302.18|302.03|302.48|302.33|302.08|301.88|106
1683034800000|2023-05-02 13:40:00|302.23|301.98|302.03|301.83|302.23|302.03|301.93|301.78|98
1683035100000|2023-05-02 13:45:00|301.98|301.88|301.93|301.78|302.13|301.93|301.88|301.73|154
1683035400000|2023-05-02 13:50:00|301.98|301.83|302.03|301.88|302.18|301.98|301.98|301.78|58
1683035700000|2023-05-02 13:55:00|302.08|301.83|301.88|301.68|302.08|301.93|301.73|301.58|54
1683036000000|2023-05-02 14:00:00|301.93|301.73|301.58|301.38|301.98|301.83|301.53|301.33|83
1683036300000|2023-05-02 14:05:00|301.53|301.33|301.23|301.08|301.63|301.48|301.18|301.03|80
1683036600000|2023-05-02 14:10:00|301.28|301.13|301.13|300.93|301.33|301.13|300.93|300.73|128
1683036900000|2023-05-02 14:15:00|301.18|300.98|300.93|300.73|301.23|301.08|300.83|300.68|104
1683037200000|2023-05-02 14:20:00|300.88|300.78|300.48|300.28|300.93|300.78|300.43|300.28|59
1683037500000|2023-05-02 14:25:00|300.53|300.33|300.48|300.33|300.68|300.53|300.38|300.18|119
1683037800000|2023-05-02 14:30:00|300.43|300.28|300.28|300.13|300.58|300.43|300.23|300.08|75
1683038100000|2023-05-02 14:35:00|300.33|300.18|300.28|300.08|300.48|300.28|300.08|299.88|42
1683038400000|2023-05-02 14:40:00|300.33|300.13|300.28|300.08|300.48|300.33|300.23|300.08|27
1683038700000|2023-05-02 14:45:00|300.33|300.13|300.23|300.08|300.38|300.23|300.13|299.98|24
1683039000000|2023-05-02 14:50:00|300.18|300.03|300.33|300.18|300.38|300.18|300.08|299.93|70
1683039300000|2023-05-02 14:55:00|300.38|300.13|300.18|299.98|300.43|300.28|300.13|299.98|54
1683039600000|2023-05-02 15:00:00|300.23|300.03|300.18|300.03|300.23|300.08|299.88|299.68|54
1683039900000|2023-05-02 15:05:00|300.13|299.98|300.08|299.93|300.28|300.08|300.03|299.83|42
1683040200000|2023-05-02 15:10:00|300.13|299.98|300.13|299.93|300.23|300.08|300.03|299.88|29
1683040500000|2023-05-02 15:15:00|300.18|299.98|300.03|299.88|300.38|300.23|300.03|299.88|47
1683040800000|2023-05-02 15:20:00|300.08|299.93|300.03|299.88|300.08|299.93|299.93|299.73|62
1683041100000|2023-05-02 15:25:00|300.08|299.93|299.93|299.78|300.08|299.93|299.93|299.73|38
1683041400000|2023-05-02 15:30:00|299.98|299.83|299.98|299.78|300.03|299.88|299.73|299.53|61
1683041700000|2023-05-02 15:35:00|300.03|299.83|300.03|299.88|300.13|299.93|300.03|299.78|122
1683042000000|2023-05-02 15:40:00|300.08|299.93|300.18|299.98|300.28|300.13|300.03|299.93|139
1683042300000|2023-05-02 15:45:00|300.23|300.03|300.18|299.98|300.33|300.18|300.13|299.93|9
1683042600000|2023-05-02 15:50:00|300.13|300.03|300.13|299.93|300.18|300.03|299.88|299.68|30
1683042900000|2023-05-02 15:55:00|300.18|299.98|300.18|300.03|300.23|300.08|300.13|299.98|12
1683043200000|2023-05-02 16:00:00|300.13|299.98|300.13|299.93|300.18|300.03|299.98|299.83|5
1683043500000|2023-05-02 16:05:00|300.18|299.98|300.13|299.93|300.23|300.08|300.03|299.83|60
1683043800000|2023-05-02 16:10:00|300.08|299.88|300.23|300.03|300.23|300.03|300.03|299.83|10
1683044100000|2023-05-02 16:15:00|300.13|300.08|300.13|299.93|300.13|300.08|300.03|299.83|9
1683044400000|2023-05-02 16:20:00|300.08|299.88|300.13|299.93|300.13|299.98|299.98|299.83|6
1683044700000|2023-05-02 16:25:00|300.08|299.98|300.18|300.03|300.23|300.08|300.08|299.93|7
1683045000000|2023-05-02 16:30:00|300.23|299.98|300.08|299.88|300.23|300.08|300.08|299.88|11
1683045300000|2023-05-02 16:35:00|300.03|299.83|300.13|299.93|300.18|300.03|300.03|299.83|6
1683045600000|2023-05-02 16:40:00|300.08|299.98|300.03|299.83|300.13|299.98|300.03|299.83|3
1683045900000|2023-05-02 16:45:00|300.08|299.88|299.93|299.78|300.08|299.93|299.93|299.73|18
1683046200000|2023-05-02 16:50:00|299.98|299.83|300.13|299.93|300.23|300.03|299.93|299.78|28
1683046500000|2023-05-02 16:55:00|300.08|299.88|299.98|299.78|300.13|299.88|299.98|299.78|2
1683046800000|2023-05-02 17:00:00|299.93|299.83|300.08|299.93|300.13|299.98|299.93|299.83|43
1683047100000|2023-05-02 17:05:00|300.18|299.98|300.08|299.93|300.23|300.08|300.08|299.93|54
1683047400000|2023-05-02 17:10:00|300.13|299.98|300.13|299.93|300.23|300.03|300.08|299.93|56
1683047700000|2023-05-02 17:15:00|300.18|299.98|300.23|300.03|300.28|300.13|300.18|299.93|20
1683048000000|2023-05-02 17:20:00|300.18|300.08|300.23|300.08|300.23|300.08|300.18|300.03|9
1683048300000|2023-05-02 17:25:00|300.28|300.13|300.23|300.08|300.33|300.18|300.23|300.08|14
1683048600000|2023-05-02 17:30:00|300.28|300.13|300.23|300.08|300.33|300.13|300.18|300.03|18
1683048900000|2023-05-02 17:35:00|300.28|300.13|300.18|300.03|300.33|300.18|300.18|300.03|29
1683049200000|2023-05-02 17:40:00|300.13|299.98|300.18|300.03|300.18|300.03|300.13|299.98|20
1683049500000|2023-05-02 17:45:00|300.13|299.98|300.33|300.18|300.33|300.18|300.13|299.98|20
1683049800000|2023-05-02 17:50:00|300.38|300.23|300.43|300.23|300.53|300.38|300.38|300.23|10
1683050100000|2023-05-02 17:55:00|300.38|300.28|300.38|300.18|300.43|300.28|300.28|300.13|10
1683050400000|2023-05-02 18:00:00|300.33|300.23|300.28|300.13|300.38|300.23|300.18|300.03|5
1683050700000|2023-05-02 18:05:00|300.33|300.08|300.18|300.03|300.33|300.18|300.13|299.98|10
1683051000000|2023-05-02 18:10:00|300.23|299.98|300.08|299.93|300.23|300.03|300.03|299.88|13
1683051300000|2023-05-02 18:15:00|300.13|299.88|300.18|299.98|300.18|300.03|300.08|299.88|4
1683051600000|2023-05-02 18:20:00|300.13|300.03|300.18|300.03|300.18|300.03|300.03|299.88|2
1683051900000|2023-05-02 18:25:00|300.23|300.08|300.23|300.03|300.23|300.08|300.13|299.93|2
1683052200000|2023-05-02 18:30:00|300.18|299.98|300.18|299.98|300.18|300.03|300.08|299.93|7
1683052500000|2023-05-02 18:35:00|300.23|300.03|300.38|300.18|300.43|300.23|300.18|299.98|13
1683052800000|2023-05-02 18:40:00|300.43|300.23|300.28|300.08|300.43|300.23|300.18|299.98|11
1683053100000|2023-05-02 18:45:00|300.33|300.13|300.38|300.18|300.38|300.23|300.33|300.08|0
1683053400000|2023-05-02 18:50:00|300.43|300.23|300.38|300.18|300.43|300.28|300.33|300.13|2
1683053700000|2023-05-02 18:55:00|300.33|300.23|300.33|300.18|300.38|300.23|300.33|300.13|1
1683054000000|2023-05-02 19:00:00|300.38|300.23|300.28|300.13|300.38|300.23|300.23|300.08|12
1683054300000|2023-05-02 19:05:00|300.33|300.18|300.43|300.23|300.43|300.23|300.28|300.13|11
1683054600000|2023-05-02 19:10:00|300.48|300.28|300.53|300.33|300.58|300.38|300.48|300.28|2
1683054900000|2023-05-02 19:15:00|300.48|300.38|300.48|300.28|300.53|300.38|300.38|300.18|4
1683055200000|2023-05-02 19:20:00|300.43|300.33|300.48|300.28|300.53|300.38|300.38|300.18|0
1683055500000|2023-05-02 19:25:00|300.53|300.33|300.53|300.33|300.53|300.33|300.43|300.28|2
1683055800000|2023-05-02 19:30:00|300.48|300.28|300.43|300.23|300.48|300.33|300.38|300.18|4
1683056100000|2023-05-02 19:35:00|300.38|300.28|300.48|300.28|300.53|300.33|300.38|300.18|0
1683056400000|2023-05-02 19:40:00|300.53|300.33|300.53|300.38|300.53|300.38|300.43|300.23|0
1683056700000|2023-05-02 19:45:00|300.48|300.33|300.38|300.18|300.48|300.33|300.38|300.18|3
1683057000000|2023-05-02 19:50:00|300.33|300.23|300.58|300.38|300.63|300.48|300.33|300.18|5
1683057300000|2023-05-02 19:55:00|300.53|300.43|300.28|300.13|300.58|300.43|300.28|300.13|137
1683057600000|2023-05-02 20:00:00|300.33|300.08|300.28|300.08|300.33|300.13|300.18|299.98|28
1683057900000|2023-05-02 20:05:00|300.23|300.13|300.28|300.08|300.28|300.13|300.23|300.08|1
1683058200000|2023-05-02 20:10:00|300.23|300.03|300.28|300.08|300.28|300.08|300.23|300.03|2
1683058500000|2023-05-02 20:15:00|300.23|300.03|300.23|300.03|300.28|300.08|300.18|300.03|1
1683058800000|2023-05-02 20:20:00|300.18|300.08|300.23|300.03|300.23|300.08|300.18|300.03|1
1683059400000|2023-05-02 20:30:00|300.18|300.08|300.18|300.03|300.23|300.08|300.18|300.03|0
1683059700000|2023-05-02 20:35:00|300.23||300.23||300.23||300.18||2
1683060000000|2023-05-02 20:40:00||299.98||299.98||300.03||299.98|0
1683060300000|2023-05-02 20:45:00||300.03||299.98||300.03||299.98|0
1683060600000|2023-05-02 20:50:00||300.03||299.98||300.03||299.98|0
1683060900000|2023-05-02 20:55:00|300.18|300.03|300.23|299.93|300.28|300.03|300.18|299.93|11
1683061200000|2023-05-02 21:00:00|300.58|299.83|300.68|299.73|300.68|299.83|300.58|299.73|0
1683061800000|2023-05-02 21:10:00|300.33|299.93|300.53|299.93|300.53|299.93|300.33|299.93|1
1683062100000|2023-05-02 21:15:00|300.43|299.83|300.43|299.83|300.53|299.93|300.43|299.83|0
1683062400000|2023-05-02 21:20:00|300.53|299.93|300.43|299.83|300.53|299.93|300.43|299.83|0
1683062700000|2023-05-02 21:25:00|300.53|299.93|300.43|299.83|300.53|299.93|300.43|299.83|0
1683063000000|2023-05-02 21:30:00|300.53|299.93|300.43|299.83|300.53|299.93|300.43|299.83|0
1683063300000|2023-05-02 21:35:00|300.53|299.93|300.43|299.83|300.53|299.93|300.43|299.83|0
1683063600000|2023-05-02 21:40:00|300.53|299.93|300.43|299.83|300.53|299.93|300.43|299.83|0
1683063900000|2023-05-02 21:45:00|300.53|299.93|300.53|299.93|300.53|299.93|300.43|299.83|0
1683064800000|2023-05-02 22:00:00|300.43|299.83|300.53|299.93|300.53|299.93|300.43|299.83|0
1683065400000|2023-05-02 22:10:00|300.63|300.03|300.63|300.03|300.63|300.03|300.53|299.93|0
1683065700000|2023-05-02 22:15:00|300.53|299.93|300.53|299.93|300.63|300.03|300.53|299.93|0
1683066000000|2023-05-02 22:20:00|300.63|300.03|300.53|299.93|300.63|300.03|300.53|299.93|0
1683066300000|2023-05-02 22:25:00|300.63|300.03|300.63|300.03|300.63|300.03|300.53|299.93|0
1683066900000|2023-05-02 22:35:00|300.53|299.93|300.53|299.93|300.63|300.03|300.53|299.93|0
1683068700000|2023-05-02 23:05:00|300.63|300.03|300.63|300.03|300.63|300.03|300.53|299.93|0
1683069600000|2023-05-02 23:20:00|300.73|300.13|300.73|300.13|300.73|300.13|300.63|300.03|0
1683069900000|2023-05-02 23:25:00|300.63|300.03|300.73|300.13|300.73|300.13|300.63|300.03|0
1683070200000|2023-05-02 23:30:00|300.63|300.03|300.73|300.13|300.73|300.13|300.63|300.03|0
1683070500000|2023-05-02 23:35:00|300.63|300.03|300.63|300.03|300.73|300.13|300.63|300.03|0
1683070800000|2023-05-02 23:40:00|300.73|300.13|300.73|300.13|300.73|300.13|300.73|300.13|0
1683071700000|2023-05-02 23:55:00|300.83|300.23|300.83|300.23|300.83|300.23|300.73|300.13|0
1683072000000|2023-05-03 00:00:00|300.73|300.13|300.73|300.13|300.73|300.13|300.73|300.13|0
1683072300000|2023-05-03 00:05:00|300.83|300.23|300.73|300.13|300.83|300.23|300.73|300.13|0
1683072600000|2023-05-03 00:10:00|300.63|300.03|300.73|300.13|300.73|300.13|300.63|300.03|0
1683072900000|2023-05-03 00:15:00|300.63|300.03|300.73|300.13|300.73|300.13|300.63|300.03|0
1683073200000|2023-05-03 00:20:00|300.83|300.23|300.73|300.13|300.83|300.23|300.73|300.13|0
1683073500000|2023-05-03 00:25:00|300.83|300.23|300.63|300.03|300.83|300.23|300.63|300.03|0
1683073800000|2023-05-03 00:30:00|300.58|299.78|299.98|299.83|300.58|300.28|299.83|299.68|504
1683074100000|2023-05-03 00:35:00|300.03|299.78|299.98|299.83|300.03|299.88|299.93|299.78|231
1683074400000|2023-05-03 00:40:00|299.93|299.78|300.18|300.03|300.18|300.03|299.88|299.73|309
1683074700000|2023-05-03 00:45:00|300.13|299.98|299.98|299.78|300.13|299.98|299.93|299.78|213
1683075000000|2023-05-03 00:50:00|299.93|299.83|299.93|299.78|299.98|299.83|299.93|299.78|145
1683075300000|2023-05-03 00:55:00|299.98|299.83|299.73|299.58|300.18|300.03|299.63|299.48|323
1683075600000|2023-05-03 01:00:00|299.68|299.48|298.98|298.83|299.78|299.63|298.93|298.78|1439
1683075900000|2023-05-03 01:05:00|298.93|298.78|299.28|299.13|299.38|299.23|298.58|298.43|802
1683076200000|2023-05-03 01:10:00|299.38|299.18|299.03|298.88|299.38|299.23|298.83|298.68|411
1683076500000|2023-05-03 01:15:00|298.98|298.83|298.58|298.43|298.98|298.83|298.48|298.33|444
1683076800000|2023-05-03 01:20:00|298.68|298.53|298.78|298.63|298.83|298.68|298.58|298.38|451
1683077100000|2023-05-03 01:25:00|298.73|298.58|298.88|298.68|298.93|298.78|298.73|298.58|434
1683077400000|2023-05-03 01:30:00|298.93|298.73|298.73|298.58|298.93|298.78|298.68|298.48|490
1683077700000|2023-05-03 01:35:00|298.68|298.53|298.33|298.18|298.78|298.63|298.28|298.13|871
1683078000000|2023-05-03 01:40:00|298.43|298.23|298.33|298.13|298.58|298.43|298.33|298.13|280
1683078300000|2023-05-03 01:45:00|298.28|298.18|297.93|297.78|298.33|298.18|297.83|297.68|871
1683078600000|2023-05-03 01:50:00|297.98|297.83|297.68|297.53|298.08|297.93|297.58|297.43|542
1683078900000|2023-05-03 01:55:00|297.63|297.48|298.08|297.93|298.08|297.93|297.63|297.43|325
1683079200000|2023-05-03 02:00:00|298.03|297.88|298.53|298.33|298.53|298.33|297.93|297.78|288
1683079500000|2023-05-03 02:05:00|298.48|298.38|299.13|298.93|299.18|299.03|298.48|298.38|280
1683079800000|2023-05-03 02:10:00|299.18|298.98|298.93|298.78|299.28|299.13|298.93|298.78|257
1683080100000|2023-05-03 02:15:00|298.98|298.83|299.18|299.03|299.18|299.03|298.93|298.78|183
1683080400000|2023-05-03 02:20:00|299.23|299.08|299.03|298.88|299.33|299.18|299.03|298.83|282
1683080700000|2023-05-03 02:25:00|298.98|298.83|298.58|298.43|298.98|298.83|298.58|298.43|137
1683081000000|2023-05-03 02:30:00|298.63|298.48|298.83|298.68|298.98|298.83|298.63|298.48|321
1683081300000|2023-05-03 02:35:00|298.78|298.63|298.33|298.18|298.78|298.63|298.33|298.18|284
1683081600000|2023-05-03 02:40:00|298.38|298.13|298.03|297.88|298.38|298.13|297.93|297.78|480
1683081900000|2023-05-03 02:45:00|297.98|297.83|298.18|298.03|298.38|298.23|297.83|297.68|312
1683082200000|2023-05-03 02:50:00|298.23|298.08|298.28|298.08|298.43|298.28|298.13|297.98|236
1683082500000|2023-05-03 02:55:00|298.23|298.13|298.23|298.08|298.28|298.13|298.18|298.03|120
1683082800000|2023-05-03 03:00:00|298.28|298.13|298.18|298.03|298.33|298.18|297.98|297.83|329
1683083100000|2023-05-03 03:05:00|298.13|297.98|297.83|297.68|298.18|297.98|297.83|297.68|184
1683083400000|2023-05-03 03:10:00|297.78|297.63|297.93|297.78|297.98|297.83|297.68|297.53|348
1683083700000|2023-05-03 03:15:00|297.88|297.73|297.88|297.73|297.98|297.83|297.78|297.63|196
1683084000000|2023-05-03 03:20:00|297.93|297.78|297.88|297.68|297.93|297.78|297.73|297.58|240
1683084300000|2023-05-03 03:25:00|297.83|297.73|297.93|297.78|297.98|297.83|297.73|297.58|235
1683084600000|2023-05-03 03:30:00|297.88|297.73|298.13|297.98|298.13|297.98|297.78|297.63|256
1683084900000|2023-05-03 03:35:00|298.08|297.93|298.13|297.93|298.13|297.98|297.93|297.73|161
1683085200000|2023-05-03 03:40:00|298.08|297.98|298.68|298.48|298.68|298.53|298.08|297.88|157
1683085500000|2023-05-03 03:45:00|298.63|298.53|298.73|298.58|298.88|298.73|298.53|298.38|191
1683085800000|2023-05-03 03:50:00|298.68|298.53|298.48|298.33|298.73|298.58|298.48|298.33|121
1683086100000|2023-05-03 03:55:00|298.43|298.23|298.63|298.48|298.68|298.48|298.38|298.23|141
1683086400000|2023-05-03 04:00:00|298.68|298.43|298.38|298.23|298.68|298.43|298.33|298.18|159
1683086700000|2023-05-03 04:05:00|298.33|298.18|298.23|298.08|298.33|298.23|298.18|297.98|207
1683087000000|2023-05-03 04:10:00|298.28|298.13|298.18|298.03|298.28|298.13|298.08|297.93|234
1683087300000|2023-05-03 04:15:00|298.13|297.98|298.33|298.18|298.33|298.18|298.13|297.98|111
1683087600000|2023-05-03 04:20:00|298.38|298.23|298.48|298.33|298.48|298.33|298.28|298.13|105
1683087900000|2023-05-03 04:25:00|298.53|298.38|298.43|298.28|298.53|298.38|298.43|298.23|68
1683088200000|2023-05-03 04:30:00|298.38|298.23|298.48|298.33|298.48|298.33|298.38|298.23|74
1683088500000|2023-05-03 04:35:00|298.53|298.38|298.58|298.43|298.58|298.43|298.48|298.33|89
1683088800000|2023-05-03 04:40:00|298.53|298.38|298.53|298.38|298.58|298.43|298.48|298.33|62
1683089100000|2023-05-03 04:45:00|298.58|298.43|298.63|298.48|298.68|298.53|298.58|298.43|111
1683089400000|2023-05-03 04:50:00|298.68|298.53|298.68|298.48|298.68|298.53|298.63|298.48|176
1683089700000|2023-05-03 04:55:00|298.63|298.53|298.63|298.48|298.68|298.53|298.58|298.43|195
1683090000000|2023-05-03 05:00:00|298.68|298.53|299.03|298.88|299.18|298.98|298.63|298.43|486
1683090300000|2023-05-03 05:05:00|298.98|298.83|299.08|298.93|299.08|298.93|298.93|298.78|160
1683090600000|2023-05-03 05:10:00|299.03|298.88|299.18|298.98|299.23|299.08|299.03|298.88|165
1683090900000|2023-05-03 05:15:00|299.23|299.03|299.23|299.03|299.23|299.08|299.08|298.93|162
1683091200000|2023-05-03 05:20:00|299.28|299.08|299.28|299.13|299.28|299.13|299.18|299.03|119
1683091500000|2023-05-03 05:25:00|299.33|299.18|299.23|299.08|299.33|299.18|299.18|299.03|90
1683091800000|2023-05-03 05:30:00|299.28|299.13|299.18|299.03|299.28|299.13|299.13|298.98|148
1683092100000|2023-05-03 05:35:00|299.23|299.08|299.23|299.08|299.23|299.08|299.18|299.03|116
1683092400000|2023-05-03 05:40:00|299.18|299.03|299.18|299.03|299.18|299.03|299.13|298.98|114
1683092700000|2023-05-03 05:45:00|299.23|299.08|299.13|298.98|299.23|299.08|299.03|298.88|135
1683093000000|2023-05-03 05:50:00|299.08|298.93|299.23|299.08|299.23|299.08|299.08|298.93|125
1683093300000|2023-05-03 05:55:00|299.18|299.03|299.28|299.13|299.28|299.13|299.18|299.03|83
1683093600000|2023-05-03 06:00:00|299.23|299.08|299.28|299.13|299.38|299.23|299.18|299.03|112
1683093900000|2023-05-03 06:05:00|299.33|299.18|299.38|299.23|299.38|299.23|299.28|299.13|102
1683094200000|2023-05-03 06:10:00|299.43|299.28|299.48|299.33|299.53|299.33|299.43|299.28|94
1683094500000|2023-05-03 06:15:00|299.43|299.28|299.48|299.33|299.48|299.33|299.43|299.23|122
1683094800000|2023-05-03 06:20:00|299.53|299.38|299.38|299.23|299.53|299.38|299.33|299.18|138
1683095100000|2023-05-03 06:25:00|299.43|299.28|299.53|299.38|299.58|299.43|299.43|299.28|89
1683095400000|2023-05-03 06:30:00|299.48|299.33|299.43|299.28|299.53|299.38|299.43|299.28|82
1683095700000|2023-05-03 06:35:00|299.38|299.23|299.38|299.23|299.43|299.23|299.33|299.18|108
1683096000000|2023-05-03 06:40:00|299.43|299.28|299.43|299.28|299.48|299.33|299.43|299.28|70
1683096300000|2023-05-03 06:45:00|299.38|299.23|299.38|299.23|299.48|299.28|299.38|299.23|52
1683096600000|2023-05-03 06:50:00|299.43|299.28|299.38|299.23|299.53|299.38|299.38|299.23|111
1683096900000|2023-05-03 06:55:00|299.43|299.28|299.38|299.23|299.48|299.33|299.33|299.18|84
1683097200000|2023-05-03 07:00:00|299.43|299.28|299.43|299.28|299.48|299.33|299.38|299.23|345
1683097500000|2023-05-03 07:05:00|299.48|299.23|299.28|299.13|299.48|299.23|299.13|298.98|121
1683097800000|2023-05-03 07:10:00|299.33|299.18|299.38|299.23|299.43|299.28|299.28|299.13|105
1683098100000|2023-05-03 07:15:00|299.43|299.28|299.53|299.38|299.68|299.53|299.38|299.23|294
1683098400000|2023-05-03 07:20:00|299.48|299.33|299.53|299.38|299.53|299.38|299.43|299.28|98
1683098700000|2023-05-03 07:25:00|299.48|299.33|299.53|299.38|299.58|299.43|299.48|299.33|91
1683099000000|2023-05-03 07:30:00|299.48|299.33|299.58|299.43|299.58|299.43|299.48|299.33|96
1683099300000|2023-05-03 07:35:00|299.63|299.48|299.63|299.48|299.68|299.53|299.58|299.43|91
1683099600000|2023-05-03 07:40:00|299.68|299.53|299.58|299.43|299.68|299.53|299.53|299.38|92
1683099900000|2023-05-03 07:45:00|299.63|299.48|299.63|299.43|299.63|299.48|299.58|299.43|82
1683100200000|2023-05-03 07:50:00|299.58|299.48|299.53|299.38|299.68|299.53|299.48|299.33|54
1683100500000|2023-05-03 07:55:00|299.58|299.43|299.63|299.48|299.63|299.48|299.53|299.38|54
1683100800000|2023-05-03 08:00:00|299.68|299.53|299.63|299.48|299.73|299.58|299.53|299.33|117
1683101100000|2023-05-03 08:05:00|299.58|299.43|299.73|299.58|299.78|299.63|299.58|299.43|104
1683101400000|2023-05-03 08:10:00|299.68|299.53|299.53|299.38|299.78|299.63|299.53|299.38|133
1683101700000|2023-05-03 08:15:00|299.48|299.33|299.78|299.63|299.78|299.63|299.48|299.33|208
1683102000000|2023-05-03 08:20:00|299.73|299.58|299.63|299.48|299.78|299.63|299.58|299.43|71
1683102300000|2023-05-03 08:25:00|299.58|299.43|299.58|299.43|299.63|299.48|299.48|299.33|135
1683102600000|2023-05-03 08:30:00|299.63|299.48|299.58|299.43|299.63|299.48|299.53|299.38|89
1683102900000|2023-05-03 08:35:00|299.53|299.38|299.58|299.43|299.63|299.48|299.48|299.33|121
1683103200000|2023-05-03 08:40:00|299.63|299.38|299.63|299.48|299.68|299.48|299.58|299.38|56
1683103500000|2023-05-03 08:45:00|299.68|299.53|299.63|299.48|299.78|299.63|299.63|299.48|170
1683103800000|2023-05-03 08:50:00|299.68|299.53|299.63|299.48|299.73|299.58|299.63|299.48|174
1683104100000|2023-05-03 08:55:00|299.68|299.53|299.58|299.43|299.78|299.63|299.53|299.38|430
1683104400000|2023-05-03 09:00:00|299.63|299.48|299.93|299.78|300.03|299.83|299.63|299.43|613
1683104700000|2023-05-03 09:05:00|299.88|299.73|299.83|299.63|299.88|299.73|299.68|299.53|183
1683105000000|2023-05-03 09:10:00|299.78|299.58|299.78|299.58|299.78|299.63|299.73|299.53|19
1683105300000|2023-05-03 09:15:00|299.73|299.63|299.73|299.53|299.78|299.63|299.68|299.53|60
1683105600000|2023-05-03 09:20:00|299.93|299.33|299.93|299.33|300.03|299.43|299.83|299.23|0
1683105900000|2023-05-03 09:25:00|299.83|299.23|299.93|299.33|299.93|299.33|299.83|299.23|1
1683106200000|2023-05-03 09:30:00|299.83|299.23|299.83|299.23|299.83|299.23|299.83|299.23|0
1683106500000|2023-05-03 09:35:00|299.73|299.13|299.73|299.13|299.83|299.23|299.73|299.13|0
1683106800000|2023-05-03 09:40:00|299.83|299.23|299.83|299.23|299.83|299.23|299.73|299.13|0
1683107100000|2023-05-03 09:45:00|299.93|299.33|299.93|299.33|299.93|299.33|299.83|299.23|0
1683107400000|2023-05-03 09:50:00|299.83|299.48|299.78|299.63|299.88|299.68|299.73|299.48|52
1683107700000|2023-05-03 09:55:00|299.73|299.58|299.78|299.58|299.78|299.63|299.73|299.58|0
1683108000000|2023-05-03 10:00:00|299.83|299.63|299.93|299.78|299.98|299.78|299.83|299.58|9
1683108300000|2023-05-03 10:05:00|299.98||299.98||299.98||299.98||0
1683108600000|2023-05-03 10:10:00||299.83||299.83||299.83||299.78|1
1683108900000|2023-05-03 10:15:00|300.03|299.88|299.98|299.83|300.03|299.88|299.93|299.78|26
1683109200000|2023-05-03 10:20:00|299.93|299.78|299.98|299.83|300.03|299.83|299.93|299.78|7
1683109500000|2023-05-03 10:25:00|299.93|299.78|299.93|299.78|299.93|299.78|299.93|299.78|2
1683109800000|2023-05-03 10:30:00|299.88|299.68|299.98|299.83|299.98|299.83|299.88|299.68|5
1683110100000|2023-05-03 10:35:00|300.03|299.88|300.03|299.83|300.08|299.88|299.98|299.83|0
1683110400000|2023-05-03 10:40:00|300.08|299.88|300.08|299.88|300.08|299.93|300.03|299.83|31
1683110700000|2023-05-03 10:45:00|300.03|299.83|299.78|299.63|300.03|299.83|299.78|299.58|18
1683111000000|2023-05-03 10:50:00|299.73|299.58|299.73|299.53|299.78|299.63|299.63|299.48|16
1683111300000|2023-05-03 10:55:00|299.78|299.58|299.78|299.63|299.78|299.63|299.78|299.58|6
1683111600000|2023-05-03 11:00:00|299.83|299.58|299.83|299.68|299.88|299.73|299.83|299.58|2
1683111900000|2023-05-03 11:05:00|299.88|299.73|299.88|299.68|299.88|299.73|299.83|299.68|0
1683112200000|2023-05-03 11:10:00|299.93|299.73|299.93|299.73|299.98|299.83|299.88|299.68|0
1683112500000|2023-05-03 11:15:00|299.88|299.68|299.98|299.83|299.98|299.83|299.88|299.68|4
1683112800000|2023-05-03 11:20:00|299.93|299.78|299.98|299.83|299.98|299.83|299.93|299.78|3
1683113100000|2023-05-03 11:25:00|299.93|299.78|299.98|299.83|299.98|299.83|299.93|299.73|4
1683113400000|2023-05-03 11:30:00|299.93|299.78|299.98|299.78|300.03|299.83|299.93|299.78|3
1683113700000|2023-05-03 11:35:00|299.93|299.83|299.88|299.73|299.98|299.83|299.88|299.73|3
1683114000000|2023-05-03 11:40:00|299.93|299.78|299.98|299.78|300.03|299.83|299.88|299.78|6
1683114300000|2023-05-03 11:45:00|300.03|299.83|299.93|299.78|300.03|299.83|299.93|299.73|15
1683114600000|2023-05-03 11:50:00|299.88|299.73|299.98|299.78|300.03|299.83|299.88|299.73|21
1683114900000|2023-05-03 11:55:00|299.93|299.83|299.98|299.78|300.03|299.83|299.93|299.78|21
1683115200000|2023-05-03 12:00:00|299.93|299.73|299.98|299.83|300.03|299.83|299.93|299.73|24
1683115500000|2023-05-03 12:05:00|299.93|299.78|299.98|299.83|300.03|299.83|299.93|299.73|19
1683115800000|2023-05-03 12:10:00|299.93|299.78|300.03|299.83|300.03|299.83|299.93|299.78|15
1683116100000|2023-05-03 12:15:00|299.98|299.78|299.83|299.68|300.08|299.88|299.83|299.68|42
1683116400000|2023-05-03 12:20:00|299.93|299.73|299.63|299.48|299.93|299.73|299.53|299.38|120
1683116700000|2023-05-03 12:25:00|299.68|299.53|299.63|299.48|299.68|299.53|299.63|299.48|33
1683117000000|2023-05-03 12:30:00|299.58|299.43|299.53|299.38|299.68|299.53|299.53|299.38|46
1683117300000|2023-05-03 12:35:00|299.58|299.43|299.53|299.38|299.58|299.43|299.53|299.38|35
1683117600000|2023-05-03 12:40:00|299.48|299.33|299.38|299.23|299.48|299.33|299.38|299.23|19
1683117900000|2023-05-03 12:45:00|299.43|299.18|299.33|299.18|299.43|299.18|299.18|299.03|90
1683118200000|2023-05-03 12:50:00|299.28|299.13|299.43|299.28|299.43|299.28|299.28|299.13|49
1683118500000|2023-05-03 12:55:00|299.48|299.23|299.38|299.23|299.48|299.33|299.38|299.23|36
1683118800000|2023-05-03 13:00:00|299.33|299.18|299.33|299.18|299.38|299.23|299.33|299.18|28
1683119100000|2023-05-03 13:05:00|299.28|299.13|299.38|299.23|299.38|299.23|299.28|299.13|39
1683119400000|2023-05-03 13:10:00|299.33|299.18|299.58|299.38|299.58|299.38|299.33|299.18|61
1683119700000|2023-05-03 13:15:00|299.53|299.33|299.53|299.38|299.58|299.38|299.48|299.33|18
1683120000000|2023-05-03 13:20:00|299.58|299.33|299.48|299.33|299.58|299.33|299.48|299.28|17
1683120300000|2023-05-03 13:25:00|299.53|299.38|299.58|299.43|299.68|299.53|299.48|299.38|57
1683120600000|2023-05-03 13:30:00|299.63|299.48|299.03|298.88|299.73|299.58|298.83|298.68|220
1683120900000|2023-05-03 13:35:00|299.08|298.93|298.98|298.83|299.13|298.98|298.88|298.68|52
1683121200000|2023-05-03 13:40:00|299.03|298.88|299.43|299.18|299.48|299.33|299.03|298.88|35
1683121500000|2023-05-03 13:45:00|299.38|299.23|299.48|299.28|299.68|299.53|299.33|299.13|77
1683121800000|2023-05-03 13:50:00|299.58|299.33|299.68|299.53|299.78|299.63|299.53|299.33|17
1683122100000|2023-05-03 13:55:00|299.63|299.48|299.63|299.43|299.78|299.63|299.58|299.43|30
1683122400000|2023-05-03 14:00:00|299.68|299.48|299.58|299.38|299.73|299.58|299.43|299.28|26
1683122700000|2023-05-03 14:05:00|299.63|299.43|299.43|299.23|299.68|299.48|299.38|299.18|16
1683123000000|2023-05-03 14:10:00|299.38|299.28|299.33|299.13|299.43|299.28|299.18|298.98|23
1683123300000|2023-05-03 14:15:00|299.28|299.18|299.38|299.23|299.43|299.28|299.18|299.03|98
1683123600000|2023-05-03 14:20:00|299.43|299.28|299.58|299.43|299.63|299.48|299.38|299.18|33
1683123900000|2023-05-03 14:25:00|299.63|299.48|299.28|299.13|299.68|299.53|299.23|299.08|25
1683124200000|2023-05-03 14:30:00|299.33|299.18|299.48|299.28|299.48|299.33|299.33|299.13|17
1683124500000|2023-05-03 14:35:00|299.43|299.33|299.38|299.23|299.63|299.48|299.38|299.23|21
1683124800000|2023-05-03 14:40:00|299.33|299.18|299.43|299.28|299.48|299.28|299.33|299.18|18
1683125100000|2023-05-03 14:45:00|299.48|299.33|299.48|299.28|299.53|299.38|299.18|299.03|19
1683125400000|2023-05-03 14:50:00|299.43|299.33|299.43|299.28|299.58|299.43|299.43|299.23|29
1683125700000|2023-05-03 14:55:00|299.48|299.33|299.48|299.28|299.63|299.43|299.43|299.28|10
1683126000000|2023-05-03 15:00:00|299.53|299.33|299.48|299.33|299.53|299.33|299.33|299.18|2
1683126300000|2023-05-03 15:05:00|299.53|299.38|299.43|299.23|299.63|299.48|299.28|299.13|69
1683126600000|2023-05-03 15:10:00|299.38|299.28|299.48|299.33|299.53|299.38|299.38|299.23|19
1683126900000|2023-05-03 15:15:00|299.43|299.28|299.53|299.38|299.58|299.43|299.43|299.28|16
1683127200000|2023-05-03 15:20:00|299.48|299.33|299.53|299.38|299.63|299.43|299.43|299.28|7
1683127500000|2023-05-03 15:25:00|299.58|299.33|299.68|299.48|299.78|299.58|299.38|299.23|67
1683127800000|2023-05-03 15:30:00|299.73|299.58|299.73|299.53|299.83|299.63|299.63|299.48|21
1683128100000|2023-05-03 15:35:00|299.78|299.58|299.68|299.48|299.83|299.63|299.53|299.38|16
1683128400000|2023-05-03 15:40:00|299.63|299.53|299.53|299.38|299.68|299.53|299.53|299.38|2
1683128700000|2023-05-03 15:45:00|299.58|299.43|299.63|299.43|299.73|299.53|299.58|299.38|20
1683129000000|2023-05-03 15:50:00|299.68|299.48|299.78|299.63|299.78|299.63|299.63|299.43|3
1683129300000|2023-05-03 15:55:00|299.83|299.68|299.98|299.83|299.98|299.83|299.83|299.68|14
1683129600000|2023-05-03 16:00:00|299.93|299.78|300.03|299.83|300.08|299.88|299.93|299.78|3
1683129900000|2023-05-03 16:05:00|299.98|299.88|300.08|299.93|300.13|299.98|299.98|299.88|7
1683130200000|2023-05-03 16:10:00|300.13|299.98|300.03|299.88|300.13|299.98|299.98|299.83|6
1683130500000|2023-05-03 16:15:00|300.08|299.83|299.98|299.83|300.08|299.88|299.98|299.78|6
1683130800000|2023-05-03 16:20:00|299.93|299.78|300.13|299.93|300.13|299.98|299.93|299.73|6
1683131100000|2023-05-03 16:25:00|300.08|299.98|300.13|299.93|300.13|299.98|300.08|299.88|5
1683131400000|2023-05-03 16:30:00|300.08|299.98|300.08|299.93|300.13|299.98|300.08|299.93|1
1683131700000|2023-05-03 16:35:00|300.03|299.88|300.03|299.88|300.03|299.93|299.98|299.83|10
1683132000000|2023-05-03 16:40:00|300.08|299.93|300.03|299.88|300.08|299.93|300.03|299.88|4
1683132300000|2023-05-03 16:45:00|300.08|299.83|300.03|299.83|300.08|299.88|300.03|299.83|9
1683132600000|2023-05-03 16:50:00|300.08|299.88|300.03|299.88|300.08|299.93|300.03|299.83|8
1683132900000|2023-05-03 16:55:00|300.08|299.93|300.08|299.93|300.08|299.93|300.03|299.88|2
1683133200000|2023-05-03 17:00:00|300.13|299.98|300.08|299.88|300.13|299.98|300.08|299.88|9
1683133500000|2023-05-03 17:05:00|300.03|299.93|300.03|299.88|300.08|299.93|300.03|299.88|1
1683133800000|2023-05-03 17:10:00|300.08|299.93|299.98|299.83|300.08|299.93|299.93|299.78|7
1683134100000|2023-05-03 17:15:00|300.03|299.88|300.08|299.88|300.08|299.93|299.98|299.83|2
1683134400000|2023-05-03 17:20:00|300.03|299.93|300.08|299.88|300.08|299.93|300.03|299.88|2
1683134700000|2023-05-03 17:25:00|300.13|299.93|300.13|299.98|300.13|299.98|300.13|299.88|3
1683135000000|2023-05-03 17:30:00|300.18|300.03|300.08|299.88|300.18|300.03|300.03|299.88|14
1683135300000|2023-05-03 17:35:00|300.03|299.83|299.93|299.73|300.08|299.88|299.93|299.73|7
1683135600000|2023-05-03 17:40:00|299.98|299.78|299.98|299.83|300.08|299.88|299.98|299.78|8
1683135900000|2023-05-03 17:45:00|300.03|299.78|299.88|299.73|300.03|299.78|299.83|299.68|8
1683136200000|2023-05-03 17:50:00|299.93|299.68|299.78|299.53|299.93|299.68|299.78|299.53|10
1683136500000|2023-05-03 17:55:00|299.83|299.58|300.13|299.38|300.13|299.58|299.73|299.38|8
1683136800000|2023-05-03 18:00:00|299.83|299.43|299.83|299.58|299.98|299.63|299.63|299.38|18
1683137100000|2023-05-03 18:05:00|299.78|299.63|299.83|299.48|300.03|299.78|299.58|299.38|4
1683137400000|2023-05-03 18:10:00|299.78|299.53|300.03|299.78|300.03|299.78|299.63|299.38|5
1683137700000|2023-05-03 18:15:00|300.08|299.83|300.13|299.93|300.23|300.03|300.03|299.83|15
1683138000000|2023-05-03 18:20:00|300.18|299.98|300.33|300.18|300.53|300.33|300.08|299.93|27
1683138300000|2023-05-03 18:25:00|300.28|300.13|300.43|300.23|300.58|300.43|300.28|300.13|12
1683138600000|2023-05-03 18:30:00|300.48|300.28|300.08|299.83|300.48|300.28|299.98|299.78|6
1683138900000|2023-05-03 18:35:00|300.03|299.88|300.33|300.13|300.38|300.23|299.63|299.43|15
1683139200000|2023-05-03 18:40:00|300.38|300.08|300.23|299.98|300.78|300.63|300.03|299.78|16
1683139500000|2023-05-03 18:45:00|300.28|300.03|300.33|300.08|300.53|300.33|300.28|300.03|8
1683139800000|2023-05-03 18:50:00|300.28|300.13|300.33|300.13|300.38|300.18|299.88|299.63|8
1683140100000|2023-05-03 18:55:00|300.28|300.08|300.53|300.28|300.73|300.53|300.23|300.03|3
1683140400000|2023-05-03 19:00:00|300.58|300.33|300.43|300.18|300.63|300.38|300.18|299.93|7
1683140700000|2023-05-03 19:05:00|300.38|300.23|300.03|299.83|300.68|300.53|299.83|299.68|6
1683141000000|2023-05-03 19:10:00|299.98|299.78|299.63|299.38|299.98|299.78|299.53|299.33|9
1683141300000|2023-05-03 19:15:00|299.58|299.33|299.68|299.48|299.88|299.63|299.43|299.23|2
1683141600000|2023-05-03 19:20:00|299.63|299.43|299.88|299.63|299.98|299.73|299.38|299.13|6
1683141900000|2023-05-03 19:25:00|299.93|299.68|299.58|299.38|300.08|299.88|299.53|299.33|6
1683142200000|2023-05-03 19:30:00|299.53|299.33|299.53|299.33|299.63|299.43|299.38|299.13|6
1683142500000|2023-05-03 19:35:00|299.58|299.38|299.48|299.28|299.58|299.43|299.48|299.28|5
1683142800000|2023-05-03 19:40:00|299.43|299.23|299.53|299.33|299.58|299.38|299.33|299.18|4
1683143100000|2023-05-03 19:45:00|299.48|299.28|299.43|299.23|299.63|299.43|299.38|299.18|1
1683143400000|2023-05-03 19:50:00|299.38|299.18|299.43|299.23|299.53|299.33|299.33|299.13|9
1683143700000|2023-05-03 19:55:00|299.38|299.18|299.03|298.83|299.48|299.23|298.98|298.83|48
1683144000000|2023-05-03 20:00:00|299.08|298.88|299.13|298.93|299.18|298.98|299.03|298.83|1
1683144300000|2023-05-03 20:05:00|299.18||299.23||299.23||299.13||0
1683144600000|2023-05-03 20:10:00|299.28|298.98|299.23|298.98|299.28|298.98|299.23|298.98|0
1683144900000|2023-05-03 20:15:00|299.18||299.13||299.18||299.13||0
1683145200000|2023-05-03 20:20:00|299.18|298.93|299.13|298.93|299.18|298.93|299.13|298.93|1
1683145800000|2023-05-03 20:30:00||298.98||298.98||298.98||298.98|0
1683146100000|2023-05-03 20:35:00|299.18||299.23||299.23||299.13||0
1683146400000|2023-05-03 20:40:00|299.18|298.93|299.23|298.98|299.28|298.98|299.13|298.93|12
1683146700000|2023-05-03 20:45:00|299.18|298.93|298.98|298.73|299.23|298.93|298.93|298.63|3
1683147000000|2023-05-03 20:50:00|298.93|298.78|298.98|298.78|299.03|298.78|298.88|298.78|0
1683147300000|2023-05-03 20:55:00|299.03|298.73|299.03|298.68|299.03|298.78|298.83|298.58|12
1683147600000|2023-05-03 21:00:00|299.13|298.63|299.13|298.63|299.13|298.63|299.13|298.58|0
1683148200000|2023-05-03 21:10:00|299.23|298.53|299.13|298.53|299.23|298.63|299.13|298.53|0
1683148500000|2023-05-03 21:15:00|299.23|298.63|299.23|298.63|299.23|298.63|299.23|298.63|0
1683148800000|2023-05-03 21:20:00|299.13|298.53|299.23|298.63|299.23|298.63|299.13|298.53|0
1683149100000|2023-05-03 21:25:00|299.13|298.53|299.13|298.53|299.23|298.63|299.13|298.53|0
1683149400000|2023-05-03 21:30:00|299.03|298.43|299.03|298.43|299.03|298.43|299.03|298.43|0
1683150300000|2023-05-03 21:45:00|298.93|298.33|298.93|298.33|298.93|298.33|298.93|298.33|0
1683150900000|2023-05-03 21:55:00|298.83|298.23|298.83|298.23|298.83|298.23|298.83|298.23|0
1683151200000|2023-05-03 22:00:00|298.63|298.03|298.13|297.53|298.83|298.23|298.13|297.53|0
1683151500000|2023-05-03 22:05:00|298.23|297.63|298.43|297.83|298.43|297.83|298.13|297.53|0
1683151800000|2023-05-03 22:10:00|298.53|297.93|298.53|297.93|298.53|297.93|298.43|297.83|0
1683152100000|2023-05-03 22:15:00|298.43|297.83|298.33|297.73|298.53|297.93|298.33|297.73|0
1683152400000|2023-05-03 22:20:00|298.43|297.83|298.33|297.73|298.43|297.83|298.33|297.73|0
1683152700000|2023-05-03 22:25:00|298.43|297.83|298.43|297.83|298.53|297.93|298.43|297.83|0
1683153000000|2023-05-03 22:30:00|298.53|297.93|298.43|297.83|298.53|297.93|298.43|297.83|0
1683153300000|2023-05-03 22:35:00|298.53|297.93|298.53|297.93|298.53|297.93|298.43|297.83|0
1683153600000|2023-05-03 22:40:00|298.63|298.03|298.63|298.03|298.73|298.13|298.53|297.93|0
1683153900000|2023-05-03 22:45:00|298.93|298.33|298.83|298.23|298.93|298.33|298.83|298.23|0
1683154200000|2023-05-03 22:50:00|298.93|298.33|298.83|298.23|298.93|298.33|298.83|298.23|0
1683154500000|2023-05-03 22:55:00|298.93|298.33|298.93|298.33|298.93|298.33|298.93|298.33|0
1683155100000|2023-05-03 23:05:00|298.83|298.23|298.93|298.33|298.93|298.33|298.83|298.23|0
1683155400000|2023-05-03 23:10:00|299.03|298.43|299.03|298.43|299.03|298.43|299.03|298.43|0
1683156000000|2023-05-03 23:20:00|298.93|298.33|299.03|298.43|299.03|298.43|298.93|298.33|0
1683156600000|2023-05-03 23:30:00|299.13|298.53|299.13|298.53|299.13|298.53|299.13|298.53|0
1683156900000|2023-05-03 23:35:00|299.03|298.43|299.13|298.53|299.13|298.53|299.03|298.43|0
1683158400000|2023-05-04 00:00:00|299.23|298.63|299.13|298.53|299.23|298.63|299.13|298.53|0
1683158700000|2023-05-04 00:05:00|299.23|298.63|299.23|298.63|299.33|298.73|299.23|298.63|0
1683159000000|2023-05-04 00:10:00|299.33|298.73|299.23|298.63|299.33|298.73|299.23|298.63|0
1683159300000|2023-05-04 00:15:00|299.33|298.73|299.33|298.73|299.33|298.73|299.33|298.73|0
1683159600000|2023-05-04 00:20:00|299.43|298.83|299.33|298.73|299.43|298.83|299.33|298.73|0
1683159900000|2023-05-04 00:25:00|299.23|298.63|299.23|298.63|299.33|298.73|299.23|298.63|0
1683160200000|2023-05-04 00:30:00|299.58|299.08|298.73|298.58|299.58|299.13|298.58|298.38|537
1683160500000|2023-05-04 00:35:00|298.63|298.53|298.98|298.83|298.98|298.83|298.63|298.43|347
1683160800000|2023-05-04 00:40:00|298.93|298.78|299.03|298.88|299.08|298.93|298.93|298.78|200
1683161100000|2023-05-04 00:45:00|298.98|298.83|299.18|299.03|299.18|299.03|298.88|298.73|140
1683161400000|2023-05-04 00:50:00|299.08|298.93|299.13|298.98|299.18|298.98|299.08|298.93|100
1683161700000|2023-05-04 00:55:00|299.08|298.93|299.13|298.93|299.38|299.23|298.98|298.78|286
1683162000000|2023-05-04 01:00:00|299.08|298.83|298.73|298.58|299.43|299.28|298.73|298.58|584
1683162300000|2023-05-04 01:05:00|298.68|298.53|298.63|298.48|298.83|298.68|298.43|298.28|439
1683162600000|2023-05-04 01:10:00|298.58|298.43|298.58|298.38|298.78|298.63|298.48|298.33|409
1683162900000|2023-05-04 01:15:00|298.53|298.43|298.38|298.23|298.58|298.43|298.23|298.08|473
1683163200000|2023-05-04 01:20:00|298.33|298.18|298.63|298.48|298.63|298.48|298.33|298.18|305
1683163500000|2023-05-04 01:25:00|298.58|298.43|298.83|298.68|298.88|298.68|298.53|298.38|257
1683163800000|2023-05-04 01:30:00|298.93|298.73|299.18|299.03|299.28|299.13|298.93|298.73|389
1683164100000|2023-05-04 01:35:00|299.23|299.08|298.93|298.78|299.23|299.08|298.88|298.73|338
1683164400000|2023-05-04 01:40:00|298.88|298.73|298.93|298.78|298.98|298.78|298.58|298.43|375
1683164700000|2023-05-04 01:45:00|298.88|298.73|298.98|298.83|299.08|298.93|298.73|298.58|190
1683165000000|2023-05-04 01:50:00|298.93|298.78|298.58|298.43|298.98|298.83|298.58|298.43|198
1683165300000|2023-05-04 01:55:00|298.53|298.38|298.78|298.63|298.83|298.68|298.48|298.33|170
1683165600000|2023-05-04 02:00:00|298.83|298.68|299.38|299.23|299.58|299.38|298.83|298.68|303
1683165900000|2023-05-04 02:05:00|299.33|299.18|299.22|299.07|299.42|299.27|299.22|299.07|111
1683166200000|2023-05-04 02:10:00|299.27|299.17|299.52|299.37|299.57|299.42|299.27|299.17|164
1683166500000|2023-05-04 02:15:00|299.57|299.42|299.47|299.32|299.62|299.47|299.42|299.22|111
1683166800000|2023-05-04 02:20:00|299.52|299.37|299.32|299.17|299.57|299.42|299.32|299.17|105
1683167100000|2023-05-04 02:25:00|299.37|299.22|299.62|299.47|299.62|299.47|299.32|299.17|135
1683167400000|2023-05-04 02:30:00|299.57|299.42|299.77|299.62|299.77|299.62|299.57|299.42|167
1683167700000|2023-05-04 02:35:00|299.72|299.57|299.57|299.42|299.72|299.57|299.47|299.32|154
1683168000000|2023-05-04 02:40:00|299.52|299.37|299.37|299.22|299.57|299.42|299.37|299.22|141
1683168300000|2023-05-04 02:45:00|299.42|299.27|299.52|299.37|299.57|299.42|299.37|299.22|80
1683168600000|2023-05-04 02:50:00|299.57|299.32|299.92|299.77|299.92|299.77|299.52|299.32|130
1683168900000|2023-05-04 02:55:00|299.87|299.72|299.92|299.77|299.97|299.82|299.82|299.67|89
1683169200000|2023-05-04 03:00:00|299.97|299.87|299.67|299.52|300.02|299.87|299.67|299.47|114
1683169500000|2023-05-04 03:05:00|299.62|299.47|299.82|299.67|299.87|299.72|299.62|299.47|68
1683169800000|2023-05-04 03:10:00|299.77|299.62|299.67|299.52|299.82|299.67|299.67|299.52|60
1683170100000|2023-05-04 03:15:00|299.62|299.47|299.77|299.62|299.87|299.72|299.62|299.47|131
1683170400000|2023-05-04 03:20:00|299.82|299.67|299.97|299.82|299.97|299.82|299.77|299.62|206
1683170700000|2023-05-04 03:25:00|300.02|299.77|299.97|299.82|300.12|299.97|299.97|299.77|64
1683171000000|2023-05-04 03:30:00|299.92|299.77|299.87|299.72|299.97|299.82|299.72|299.57|174
1683171300000|2023-05-04 03:35:00|299.82|299.67|299.92|299.77|299.92|299.77|299.77|299.62|89
1683171600000|2023-05-04 03:40:00|299.87|299.72|299.77|299.62|299.92|299.77|299.77|299.57|121
1683171900000|2023-05-04 03:45:00|299.72|299.57|299.62|299.47|299.77|299.62|299.62|299.47|80
1683172200000|2023-05-04 03:50:00|299.67|299.52|299.72|299.57|299.77|299.57|299.67|299.52|147
1683172500000|2023-05-04 03:55:00|299.67|299.47|299.72|299.57|299.82|299.67|299.67|299.47|105
1683172800000|2023-05-04 04:00:00|299.67|299.52|299.77|299.62|299.77|299.62|299.67|299.52|80
1683173100000|2023-05-04 04:05:00|299.82|299.67|299.77|299.62|299.82|299.67|299.77|299.62|61
1683173400000|2023-05-04 04:10:00|299.72|299.57|299.72|299.57|299.72|299.57|299.72|299.57|69
1683173700000|2023-05-04 04:15:00|299.67|299.52|299.52|299.37|299.67|299.52|299.52|299.37|43
1683174000000|2023-05-04 04:20:00|299.57|299.42|299.52|299.37|299.57|299.42|299.52|299.37|55
1683174300000|2023-05-04 04:25:00|299.47|299.32|299.57|299.42|299.57|299.42|299.47|299.32|44
1683174600000|2023-05-04 04:30:00|299.62|299.47|299.67|299.52|299.72|299.57|299.62|299.47|71
1683174900000|2023-05-04 04:35:00|299.72|299.57|299.92|299.72|299.92|299.72|299.72|299.57|51
1683175200000|2023-05-04 04:40:00|299.87|299.67|299.82|299.67|299.92|299.67|299.82|299.62|46
1683175500000|2023-05-04 04:45:00|299.87|299.72|299.92|299.77|299.97|299.77|299.87|299.72|38
1683175800000|2023-05-04 04:50:00|299.87|299.72|299.97|299.82|299.97|299.82|299.87|299.72|57
1683176100000|2023-05-04 04:55:00|299.92|299.77|300.02|299.87|300.02|299.87|299.92|299.77|74
1683176400000|2023-05-04 05:00:00|300.07|299.92|299.87|299.72|300.22|300.07|299.82|299.67|364
1683176700000|2023-05-04 05:05:00|299.82|299.67|299.82|299.67|299.87|299.72|299.82|299.67|128
1683177000000|2023-05-04 05:10:00|299.87|299.72|300.02|299.87|300.07|299.87|299.87|299.72|171
1683177300000|2023-05-04 05:15:00|299.97|299.82|300.02|299.87|300.02|299.87|299.97|299.82|69
1683177600000|2023-05-04 05:20:00|300.07|299.92|299.92|299.77|300.12|299.97|299.87|299.72|158
1683177900000|2023-05-04 05:25:00|299.97|299.82|300.07|299.87|300.07|299.92|299.92|299.77|69
1683178200000|2023-05-04 05:30:00|300.02|299.82|300.12|299.97|300.12|299.97|299.97|299.82|66
1683178500000|2023-05-04 05:35:00|300.17|300.02|300.12|299.97|300.27|300.12|300.07|299.92|121
1683178800000|2023-05-04 05:40:00|300.17|300.02|300.37|300.22|300.37|300.22|300.12|299.97|132
1683179100000|2023-05-04 05:45:00|300.32|300.17|300.07|299.92|300.37|300.17|300.07|299.92|114
1683179400000|2023-05-04 05:50:00|300.02|299.87|299.92|299.77|300.07|299.92|299.92|299.77|60
1683179700000|2023-05-04 05:55:00|299.97|299.82|300.17|300.02|300.22|300.07|299.92|299.77|112
1683180000000|2023-05-04 06:00:00|300.22|300.07|300.32|300.17|300.37|300.22|300.17|300.02|210
1683180300000|2023-05-04 06:05:00|300.27|300.12|300.32|300.17|300.32|300.17|300.27|300.12|53
1683180600000|2023-05-04 06:10:00|300.27|300.12|300.22|300.07|300.32|300.17|300.22|300.07|129
1683180900000|2023-05-04 06:15:00|300.27|300.12|300.17|300.02|300.27|300.12|300.17|300.02|84
1683181200000|2023-05-04 06:20:00|300.12|299.97|299.87|299.72|300.12|299.97|299.72|299.57|342
1683181500000|2023-05-04 06:25:00|299.82|299.67|299.97|299.82|299.97|299.82|299.77|299.62|148
1683181800000|2023-05-04 06:30:00|299.92|299.77|300.02|299.87|300.07|299.92|299.92|299.77|104
1683182100000|2023-05-04 06:35:00|299.97|299.82|300.12|299.97|300.12|299.97|299.97|299.82|102
1683182400000|2023-05-04 06:40:00|||||||||55
1683182700000|2023-05-04 06:45:00|300.17|300.02|300.22|300.07|300.22|300.07|300.17|300.02|74
1683183000000|2023-05-04 06:50:00|300.27|300.12|300.27|300.12|300.42|300.27|300.27|300.12|140
1683183300000|2023-05-04 06:55:00|300.32|300.17|300.32|300.17|300.37|300.22|300.27|300.12|147
1683183600000|2023-05-04 07:00:00|300.27|300.12|300.12|299.97|300.32|300.17|299.97|299.82|169
1683183900000|2023-05-04 07:05:00|300.07|299.92|300.02|299.87|300.12|299.97|299.82|299.67|418
1683184200000|2023-05-04 07:10:00|299.97|299.82|299.67|299.52|299.97|299.87|299.67|299.52|421
1683184500000|2023-05-04 07:15:00|299.62|299.47|299.67|299.52|299.77|299.62|299.52|299.37|384
1683184800000|2023-05-04 07:20:00|299.62|299.47|299.57|299.42|299.67|299.52|299.47|299.27|223
1683185100000|2023-05-04 07:25:00|299.62|299.47|299.57|299.42|299.67|299.47|299.42|299.27|260
1683185400000|2023-05-04 07:30:00|299.62|299.47|299.77|299.62|299.82|299.67|299.47|299.32|178
1683185700000|2023-05-04 07:35:00|299.72|299.57|300.27|300.12|300.27|300.12|299.72|299.57|201
1683186000000|2023-05-04 07:40:00|300.22|300.07|300.12|299.92|300.27|300.12|300.02|299.87|215
1683186300000|2023-05-04 07:45:00|300.07|299.97|300.02|299.87|300.22|300.02|300.02|299.82|180
1683186600000|2023-05-04 07:50:00|299.97|299.82|299.92|299.77|300.02|299.87|299.87|299.72|99
1683186900000|2023-05-04 07:55:00|299.97|299.72|299.92|299.77|300.02|299.87|299.87|299.67|99
1683187200000|2023-05-04 08:00:00|299.87|299.72|300.17|300.02|300.27|300.12|299.82|299.67|126
1683187500000|2023-05-04 08:05:00|300.12|299.97|299.97|299.82|300.12|299.97|299.97|299.77|126
1683187800000|2023-05-04 08:10:00|299.92|299.77|299.97|299.82|300.07|299.92|299.87|299.72|134
1683188100000|2023-05-04 08:15:00|300.02|299.87|300.27|300.07|300.27|300.12|299.97|299.82|99
1683188400000|2023-05-04 08:20:00|300.22|300.12|300.22|300.07|300.32|300.17|300.07|299.92|100
1683188700000|2023-05-04 08:25:00|300.27|300.12|300.22|300.07|300.27|300.12|300.17|300.02|60
1683189000000|2023-05-04 08:30:00|300.17|300.02|300.32|300.17|300.32|300.17|300.07|299.92|117
1683189300000|2023-05-04 08:35:00|300.27|300.12|300.17|300.02|300.32|300.17|300.12|299.97|116
1683189600000|2023-05-04 08:40:00|300.22|300.07|300.27|300.12|300.27|300.12|300.17|300.02|75
1683189900000|2023-05-04 08:45:00|300.22|300.07|300.17|300.02|300.27|300.12|300.17|299.97|105
1683190200000|2023-05-04 08:50:00|300.22|300.07|300.17|300.02|300.22|300.07|300.17|300.02|133
1683190500000|2023-05-04 08:55:00|300.12|299.97|300.22|300.07|300.22|300.07|300.12|299.97|250
1683190800000|2023-05-04 09:00:00|300.1|299.95|300.35|300.2|300.45|300.3|300|299.85|584
1683191100000|2023-05-04 09:05:00|300.3|300.15|300.3|300.1|300.4|300.2|300.25|300.05|202
1683191400000|2023-05-04 09:10:00|300.25|300.15|300.1|299.95|300.25|300.15|300.1|299.95|89
1683191700000|2023-05-04 09:15:00|300.15|299.9|300.3|300.1|300.3|300.15|300.1|299.9|71
1683192000000|2023-05-04 09:20:00|300.55|299.95|300.45|299.85|300.55|299.95|300.35|299.75|0
1683192300000|2023-05-04 09:25:00|||||||||2
1683192600000|2023-05-04 09:30:00|300.35|299.75|300.45|299.85|300.45|299.85|300.35|299.75|0
1683192900000|2023-05-04 09:35:00|300.35|299.75|300.45|299.85|300.45|299.85|300.35|299.75|0
1683193200000|2023-05-04 09:40:00|300.55|299.95|300.45|299.85|300.55|299.95|300.45|299.85|0
1683193500000|2023-05-04 09:45:00|300.55|299.95|300.25|299.65|300.55|299.95|300.25|299.65|0
1683193800000|2023-05-04 09:50:00|300.35|299.75|300|299.8|300.35|300|299.95|299.75|9
1683194100000|2023-05-04 09:55:00|299.95|299.85|300.05|299.9|300.05|299.9|299.95|299.8|4
1683194400000|2023-05-04 10:00:00|300|299.85|299.8|299.65|300.1|299.95|299.8|299.6|14
1683194700000|2023-05-04 10:05:00|299.85|299.6|299.9|299.7|299.9|299.7|299.75|299.6|24
1683195000000|2023-05-04 10:10:00|299.85|299.75|299.9|299.75|300|299.85|299.85|299.7|31
1683195300000|2023-05-04 10:15:00|299.95|299.8|300.05|299.85|300.05|299.9|299.85|299.7|14
1683195600000|2023-05-04 10:20:00|300|299.9|300.2|300.05|300.25|300.05|300|299.9|8
1683195900000|2023-05-04 10:25:00|300.15|300|300.15|299.95|300.2|300|300.1|299.9|16
1683196200000|2023-05-04 10:30:00|300.1|300|300.2|300|300.2|300.05|300.1|299.9|4
1683196500000|2023-05-04 10:35:00|300.15|300.05|300.1|299.9|300.2|300.05|300.05|299.9|13
1683196800000|2023-05-04 10:40:00|300.05|299.85|299.95|299.8|300.05|299.9|299.95|299.8|13
1683197100000|2023-05-04 10:45:00|300|299.75|299.85|299.7|300|299.8|299.85|299.7|16
1683197400000|2023-05-04 10:50:00|299.8|299.65|299.85|299.65|299.9|299.75|299.8|299.65|6
1683197700000|2023-05-04 10:55:00|299.8|299.7|299.95|299.8|299.95|299.8|299.8|299.65|12
1683198000000|2023-05-04 11:00:00|299.9|299.75|299.9|299.75|299.95|299.75|299.85|299.7|6
1683198300000|2023-05-04 11:05:00|299.95|299.7|299.85|299.7|299.95|299.75|299.8|299.6|12
1683198600000|2023-05-04 11:10:00|299.9|299.75|299.95|299.75|299.95|299.75|299.85|299.7|0
1683198900000|2023-05-04 11:15:00|299.9|299.8|299.85|299.7|299.95|299.8|299.85|299.7|0
1683199200000|2023-05-04 11:20:00|299.9|299.65|299.8|299.6|299.9|299.65|299.75|299.55|14
1683199500000|2023-05-04 11:25:00|299.75|299.65|299.95|299.8|299.95|299.8|299.75|299.6|7
1683199800000|2023-05-04 11:30:00|300|299.85|300|299.8|300|299.85|299.9|299.75|0
1683200100000|2023-05-04 11:35:00|299.95|299.75|300|299.85|300|299.85|299.9|299.75|3
1683200400000|2023-05-04 11:40:00|300.05|299.9|300.1|299.95|300.1|299.95|300|299.85|61
1683200700000|2023-05-04 11:45:00|300.05|299.9|300.1|299.9|300.15|300|300.05|299.9|31
1683201000000|2023-05-04 11:50:00|300.05|299.95|300|299.85|300.1|299.95|300|299.8|48
1683201300000|2023-05-04 11:55:00|300.05|299.9|300.1|299.9|300.1|299.9|300|299.85|6
1683201600000|2023-05-04 12:00:00|300.05|299.95|300.15|299.95|300.15|300|299.95|299.8|39
1683201900000|2023-05-04 12:05:00|300.1|300|300.2|300.05|300.25|300.05|300.1|299.95|27
1683202200000|2023-05-04 12:10:00|300.1|300|300.15|299.95|300.2|300|300.05|299.9|23
1683202500000|2023-05-04 12:15:00|300.1|299.8|299.95|299.75|300.1|299.95|299.8|299.6|20
1683202800000|2023-05-04 12:20:00|300|299.8|300.05|299.9|300.1|299.9|299.9|299.7|26
1683203100000|2023-05-04 12:25:00|300.1|299.85|300.1|299.9|300.1|299.95|300|299.8|14
1683203400000|2023-05-04 12:30:00|300.05|299.95|300.3|300.1|300.4|300.2|300.05|299.95|45
1683203700000|2023-05-04 12:35:00|300.25|300.15|300.3|300.1|300.4|300.25|300.25|300.1|19
1683204000000|2023-05-04 12:40:00|300.25|300.15|300.3|300.1|300.35|300.2|300.25|300.05|5
1683204300000|2023-05-04 12:45:00|300.25|300.15|300.35|300.2|300.35|300.2|300.15|300|9
1683204600000|2023-05-04 12:50:00|300.3|300.15|300.3|300.1|300.4|300.25|300.25|300.1|40
1683204900000|2023-05-04 12:55:00|300.35|300.15|300.1|299.9|300.35|300.2|300.05|299.9|3
1683205200000|2023-05-04 13:00:00|300.05|299.95|300.2|300|300.25|300.05|300.05|299.95|12
1683205500000|2023-05-04 13:05:00|300.15|300.05|300.35|300.2|300.4|300.25|300.15|300|20
1683205800000|2023-05-04 13:10:00|300.4|300.15|300.25|300.1|300.4|300.2|300.25|300.1|12
1683206100000|2023-05-04 13:15:00|300.3|300.15|300.25|300.1|300.35|300.2|300.2|300.05|4
1683206400000|2023-05-04 13:20:00|300.2|300.05|300.25|300.1|300.3|300.15|300.2|300.05|14
1683206700000|2023-05-04 13:25:00|300.2|300.05|300.25|300.1|300.25|300.1|300.2|300|16
1683207000000|2023-05-04 13:30:00|300.3|300.15|300.7|300.5|300.85|300.7|300.25|300.1|95
1683207300000|2023-05-04 13:35:00|300.65|300.55|300.4|300.2|300.75|300.6|300.3|300.15|46
1683207600000|2023-05-04 13:40:00|300.35|300.25|299.9|299.75|300.4|300.25|299.85|299.65|82
1683207900000|2023-05-04 13:45:00|299.85|299.7|299.9|299.75|299.95|299.8|299.7|299.5|95
1683208200000|2023-05-04 13:50:00|299.95|299.8|300.6|300.4|300.6|300.4|299.9|299.75|95
1683208500000|2023-05-04 13:55:00|300.65|300.45|300.45|300.25|300.7|300.55|300.45|300.25|73
1683208800000|2023-05-04 14:00:00|300.4|300.2|300.6|300.45|300.6|300.45|300.4|300.2|47
1683209100000|2023-05-04 14:05:00|300.65|300.4|300.6|300.45|300.7|300.55|300.45|300.25|54
1683209400000|2023-05-04 14:10:00|300.55|300.4|300.5|300.35|300.7|300.55|300.4|300.2|57
1683209700000|2023-05-04 14:15:00|300.45|300.3|300.5|300.35|300.7|300.55|300|299.85|160
1683210000000|2023-05-04 14:20:00|300.45|300.3|300.15|299.95|300.5|300.3|299.9|299.75|49
1683210300000|2023-05-04 14:25:00|300.1|300|299.85|299.7|300.2|300.05|299.85|299.65|39
1683210600000|2023-05-04 14:30:00|299.8|299.65|300|299.85|300|299.85|299.7|299.5|61
1683210900000|2023-05-04 14:35:00|300.05|299.8|299.85|299.65|300.15|300|299.8|299.6|15
1683211200000|2023-05-04 14:40:00|299.8|299.6|299.85|299.7|300|299.8|299.8|299.6|36
1683211500000|2023-05-04 14:45:00|299.9|299.65|300.1|299.9|300.35|300.2|299.8|299.65|55
1683211800000|2023-05-04 14:50:00|300.05|299.85|300.35|300.15|300.35|300.15|300|299.85|32
1683212100000|2023-05-04 14:55:00|300.3|300.2|300.1|299.95|300.4|300.25|300|299.85|90
1683212400000|2023-05-04 15:00:00|300.15|300|300.15|299.95|300.3|300.1|300|299.85|17
1683212700000|2023-05-04 15:05:00|300.2|300|300.55|300.4|300.65|300.45|300.15|299.95|73
1683213000000|2023-05-04 15:10:00|300.5|300.35|300.45|300.25|300.55|300.4|300.3|300.1|64
1683213300000|2023-05-04 15:15:00|300.4|300.3|300.2|300.05|300.5|300.35|300.15|299.95|17
1683213600000|2023-05-04 15:20:00|300.25|300|300.2|300.05|300.35|300.15|300.1|299.95|16
1683213900000|2023-05-04 15:25:00|300.25|300.1|300.25|300.05|300.4|300.2|300.2|300.05|3
1683214200000|2023-05-04 15:30:00|300.3|300.1|300.2|300|300.35|300.2|300.05|299.9|21
1683214500000|2023-05-04 15:35:00|300.15|299.95|300.2|300|300.2|300.05|300.05|299.85|30
1683214800000|2023-05-04 15:40:00|300.15|300.05|300|299.85|300.2|300.05|300|299.85|28
1683215100000|2023-05-04 15:45:00|300.05|299.9|299.95|299.75|300.1|299.9|299.9|299.75|4
1683215400000|2023-05-04 15:50:00|299.9|299.7|299.8|299.6|299.95|299.7|299.75|299.6|8
1683215700000|2023-05-04 15:55:00|299.75|299.65|299.8|299.65|299.9|299.7|299.7|299.5|4
1683216000000|2023-05-04 16:00:00|299.85|299.7|299.8|299.65|299.85|299.7|299.75|299.55|10
1683216300000|2023-05-04 16:05:00|299.75|299.6|299.7|299.55|299.85|299.65|299.7|299.55|38
1683216600000|2023-05-04 16:10:00|299.75|299.5|299.95|299.8|299.95|299.8|299.7|299.5|19
1683216900000|2023-05-04 16:15:00|300|299.85|300.05|299.85|300.2|300.05|300|299.8|21
1683217200000|2023-05-04 16:20:00|300.1|299.9|300.25|300.05|300.25|300.1|300.1|299.85|13
1683217500000|2023-05-04 16:25:00|300.2|300.1|300.1|299.95|300.3|300.1|300.1|299.95|18
1683217800000|2023-05-04 16:30:00|300.15|300|299.95|299.8|300.15|300|299.9|299.75|37
1683218100000|2023-05-04 16:35:00|299.9|299.75|300.05|299.9|300.05|299.9|299.9|299.75|6
1683218400000|2023-05-04 16:40:00|300.1|299.95|299.9|299.75|300.1|299.95|299.9|299.75|16
1683218700000|2023-05-04 16:45:00|299.85|299.7|300.15|299.95|300.15|299.95|299.85|299.7|11
1683219000000|2023-05-04 16:50:00|300.2|300|300.05|299.85|300.2|300|300|299.8|2
1683219300000|2023-05-04 16:55:00|300.1|299.9|300.3|300.15|300.3|300.15|300.1|299.9|8
1683219600000|2023-05-04 17:00:00|300.35|300.2|300.15|300|300.35|300.2|300.1|299.9|14
1683219900000|2023-05-04 17:05:00|300.2|300.05|300.3|300.1|300.3|300.15|300.1|299.9|33
1683220200000|2023-05-04 17:10:00|300.25|300.05|300.2|300|300.3|300.15|300.2|300|4
1683220500000|2023-05-04 17:15:00|300.15|299.95|300.4|300.2|300.45|300.3|300.15|299.95|2
1683220800000|2023-05-04 17:20:00|300.45|300.25|300.65|300.45|300.65|300.45|300.4|300.2|2
1683221100000|2023-05-04 17:25:00|300.6|300.4|300.55|300.35|300.65|300.4|300.35|300.2|11
1683221400000|2023-05-04 17:30:00|300.6|300.4|300.8|300.6|300.8|300.65|300.5|300.35|7
1683221700000|2023-05-04 17:35:00|300.75|300.55|300.65|300.5|300.75|300.6|300.65|300.5|13
1683222000000|2023-05-04 17:40:00|300.7|300.45|300.55|300.35|300.7|300.45|300.5|300.3|3
1683222300000|2023-05-04 17:45:00|300.5|300.4|300.45|300.25|300.55|300.4|300.35|300.2|4
1683222600000|2023-05-04 17:50:00|300.4|300.2|300.45|300.25|300.5|300.35|300.3|300.15|7
1683222900000|2023-05-04 17:55:00|300.5|300.3|300.6|300.4|300.6|300.45|300.45|300.25|1
1683223200000|2023-05-04 18:00:00|300.55|300.45|300.5|300.35|300.65|300.45|300.5|300.3|2
1683223500000|2023-05-04 18:05:00|300.55|300.4|300.65|300.45|300.65|300.45|300.45|300.3|1
1683223800000|2023-05-04 18:10:00|300.6|300.5|300.7|300.5|300.7|300.5|300.55|300.4|1
1683224100000|2023-05-04 18:15:00|300.65|300.55|300.75|300.55|300.75|300.6|300.65|300.5|7
1683224400000|2023-05-04 18:20:00|300.8|300.6|300.6|300.4|300.8|300.65|300.6|300.4|4
1683224700000|2023-05-04 18:25:00|300.55|300.35|300.45|300.3|300.6|300.4|300.45|300.3|8
1683225000000|2023-05-04 18:30:00|300.4|300.25|300.4|300.2|300.45|300.25|300.25|300.1|18
1683225300000|2023-05-04 18:35:00|300.45|300.25|300.3|300.15|300.5|300.3|300.3|300.15|14
1683225600000|2023-05-04 18:40:00|300.35|300.1|300.25|300.05|300.35|300.15|300.2|300.05|1
1683225900000|2023-05-04 18:45:00|300.2|300.1|300.2|300|300.3|300.1|300.15|300|11
1683226200000|2023-05-04 18:50:00|300.15|300.05|300.25|300.05|300.25|300.1|300.1|299.95|2
1683226500000|2023-05-04 18:55:00|300.2|300.1|300.4|300.2|300.4|300.2|300.2|300.05|2
1683226800000|2023-05-04 19:00:00|300.45|300.25|300.45|300.25|300.5|300.3|300.4|300.2|1
1683227100000|2023-05-04 19:05:00|300.5|300.3|300.55|300.35|300.6|300.4|300.45|300.3|2
1683227400000|2023-05-04 19:10:00|300.5|300.3|300.3|300.15|300.55|300.3|300.3|300.15|5
1683227700000|2023-05-04 19:15:00|300.25|300.1|300.35|300.2|300.35|300.2|300.2|300.05|3
1683228000000|2023-05-04 19:20:00|300.4|300.15|300.4|300.25|300.45|300.25|300.25|300.1|5
1683228300000|2023-05-04 19:25:00|300.45|300.3|300.5|300.3|300.5|300.35|300.4|300.2|13
1683228600000|2023-05-04 19:30:00|300.45|300.35|300.6|300.4|300.6|300.45|300.45|300.3|5
1683228900000|2023-05-04 19:35:00|300.55|300.45|300.55|300.4|300.75|300.6|300.55|300.35|30
1683229200000|2023-05-04 19:40:00|300.5|300.35|300.45|300.3|300.6|300.45|300.4|300.25|17
1683229500000|2023-05-04 19:45:00|300.4|300.25|300.55|300.35|300.6|300.35|300.3|300.15|9
1683229800000|2023-05-04 19:50:00|300.5|300.3|300.55|300.35|300.65|300.5|300.4|300.25|26
1683230100000|2023-05-04 19:55:00|300.5|300.3|300.65|300.45|300.7|300.55|300.45|300.3|46
1683230400000|2023-05-04 20:00:00|300.6|300.4|300.5|300.3|300.6|300.4|300.45|300.3|3
1683230700000|2023-05-04 20:05:00|300.45|300.25|300.5|300.3|300.5|300.3|300.4|300.25|0
1683231000000|2023-05-04 20:10:00|300.45|300.35|300.45|300.25|300.55|300.35|300.45|300.25|1
1683231300000|2023-05-04 20:15:00|300.4|300.2|300.45|300.25|300.45|300.3|300.4|300.2|0
1683231600000|2023-05-04 20:20:00|300.4|300.2|300.45|300.25|300.45|300.25|300.4|300.2|0
1683231900000|2023-05-04 20:25:00|300.4|300.2|300.45|300.25|300.45|300.3|300.4|300.2|1
1683232200000|2023-05-04 20:30:00|300.5|300.3|300.6|300.4|300.6|300.45|300.45|300.3|16
1683232500000|2023-05-04 20:35:00|300.55|300.35|300.5|300.35|300.55|300.4|300.5|300.3|1
1683232800000|2023-05-04 20:40:00|300.45|300.3|300.45|300.25|300.5|300.35|300.45|300.25|0
1683233100000|2023-05-04 20:45:00|300.4|300.3|300.5|300.3|300.5|300.3|300.4|300.25|0
1683233400000|2023-05-04 20:50:00|300.45||300.55||300.55||300.45||0
1683233700000|2023-05-04 20:55:00|300.5|300.35|300.75|300.35|300.75|300.35|300.45|300.25|28
1683234000000|2023-05-04 21:00:00|300.8||300.8||300.8||300.8||0
1683234600000|2023-05-04 21:10:00|300.65|300.05|300.85|300.25|300.85|300.25|300.65|300.05|3
1683235200000|2023-05-04 21:20:00|300.95|300.35|300.95|300.35|300.95|300.35|300.85|300.25|0
1683235500000|2023-05-04 21:25:00|300.85|300.25|300.95|300.35|300.95|300.35|300.85|300.25|0
1683235800000|2023-05-04 21:30:00|301.05|300.45|300.95|300.35|301.05|300.45|300.95|300.35|0
1683236100000|2023-05-04 21:35:00|301.05|300.45|301.05|300.45|301.05|300.45|301.05|300.45|0
1683236400000|2023-05-04 21:40:00|300.95|300.35|300.95|300.35|301.05|300.45|300.95|300.35|0
1683236700000|2023-05-04 21:45:00|301.05|300.45|300.95|300.35|301.05|300.45|300.95|300.35|0
1683237000000|2023-05-04 21:50:00|301.05|300.45|300.95|300.35|301.05|300.45|300.95|300.35|0
1683237300000|2023-05-04 21:55:00|301.05|300.45|301.05|300.45|301.05|300.45|300.95|300.35|0
1683237600000|2023-05-04 22:00:00|301.15|300.55|301.15|300.55|301.15|300.55|301.05|300.45|0
1683237900000|2023-05-04 22:05:00|301.05|300.45|301.25|300.65|301.25|300.65|301.05|300.45|0
1683238200000|2023-05-04 22:10:00|301.35|300.75|301.35|300.75|301.45|300.85|301.35|300.75|0
1683238500000|2023-05-04 22:15:00|301.45|300.85|301.45|300.85|301.45|300.85|301.35|300.75|0
1683238800000|2023-05-04 22:20:00|301.55|300.95|301.45|300.85|301.55|300.95|301.45|300.85|0
1683239100000|2023-05-04 22:25:00|301.35|300.75|301.65|301.05|301.65|301.05|301.35|300.75|0
1683239400000|2023-05-04 22:30:00|301.55|300.95|301.55|300.95|301.65|301.05|301.55|300.95|0
1683239700000|2023-05-04 22:35:00|301.65|301.05|301.55|300.95|301.65|301.05|301.55|300.95|0
1683240000000|2023-05-04 22:40:00|301.65|301.05|301.65|301.05|301.65|301.05|301.65|301.05|0
1683240300000|2023-05-04 22:45:00|301.55|300.95|301.65|301.05|301.65|301.05|301.55|300.95|0
1683240600000|2023-05-04 22:50:00|301.75|301.15|301.65|301.05|301.75|301.15|301.65|301.05|0
1683240900000|2023-05-04 22:55:00|301.75|301.15|301.75|301.15|301.75|301.15|301.65|301.05|0
1683241200000|2023-05-04 23:00:00|301.65|301.05|301.65|301.05|301.75|301.15|301.65|301.05|0
1683241500000|2023-05-04 23:05:00|301.75|301.15|301.65|301.05|301.75|301.15|301.65|301.05|0
1683242100000|2023-05-04 23:15:00|301.35|300.75|301.35|300.75|301.35|300.75|301.35|300.75|0
1683242400000|2023-05-04 23:20:00|301.45|300.85|301.35|300.75|301.45|300.85|301.35|300.75|0
1683242700000|2023-05-04 23:25:00|301.45|300.85|301.45|300.85|301.45|300.85|301.45|300.85|0
1683243900000|2023-05-04 23:45:00|301.35|300.75|301.45|300.85|301.45|300.85|301.35|300.75|0
1683244200000|2023-05-04 23:50:00|301.35|300.75|301.35|300.75|301.35|300.75|301.35|300.75|0
1683244800000|2023-05-05 00:00:00|301.45|300.85|301.45|300.85|301.45|300.85|301.35|300.75|0
1683245100000|2023-05-05 00:05:00|301.35|300.75|301.35|300.75|301.45|300.85|301.35|300.75|0
1683245400000|2023-05-05 00:10:00|301.25|300.65|301.25|300.65|301.25|300.65|301.25|300.65|0
1683245700000|2023-05-05 00:15:00|301.35|300.75|301.25|300.65|301.35|300.75|301.25|300.65|0
1683246000000|2023-05-05 00:20:00|301.15|300.55|301.15|300.55|301.25|300.65|301.15|300.55|0
1683246300000|2023-05-05 00:25:00|301.25|300.65|301.25|300.65|301.25|300.65|301.15|300.55|0
1683246600000|2023-05-05 00:30:00|300.6|300.35|300.95|300.8|300.95|300.8|300.5|300.3|251
1683246900000|2023-05-05 00:35:00|300.9|300.75|300.95|300.8|300.95|300.8|300.9|300.75|86
1683247200000|2023-05-05 00:40:00|300.9|300.75|301.2|301.05|301.2|301.05|300.85|300.65|182
1683247500000|2023-05-05 00:45:00|301.15|300.95|301.5|301.35|301.55|301.4|301.15|300.95|146
1683247800000|2023-05-05 00:50:00|301.55|301.3|301.55|301.4|301.55|301.4|301.5|301.3|65
1683248100000|2023-05-05 00:55:00|301.45|301.3|301.4|301.25|301.55|301.4|301.3|301.15|207
1683248400000|2023-05-05 01:00:00|301.8|301.6|301.55|301.4|301.95|301.8|301.35|301.2|732
1683248700000|2023-05-05 01:05:00|301.6|301.35|301.5|301.3|301.8|301.65|301.45|301.3|368
1683249000000|2023-05-05 01:10:00|301.45|301.35|301.6|301.45|301.75|301.6|301.45|301.3|357
1683249300000|2023-05-05 01:15:00|301.65|301.5|301.6|301.45|301.8|301.65|301.55|301.4|278
1683249600000|2023-05-05 01:20:00|301.55|301.4|301.6|301.45|301.65|301.5|301.4|301.25|200
1683249900000|2023-05-05 01:25:00|301.55|301.4|301.6|301.45|301.65|301.5|301.55|301.4|160
1683250200000|2023-05-05 01:30:00|301.55|301.4|301.5|301.35|301.6|301.4|301.45|301.3|221
1683250500000|2023-05-05 01:35:00|301.45|301.3|301.65|301.5|301.7|301.55|301.45|301.3|152
1683250800000|2023-05-05 01:40:00|301.75|301.6|301.8|301.65|301.95|301.8|301.7|301.55|208
1683251100000|2023-05-05 01:45:00|301.75|301.6|301.55|301.4|301.75|301.6|301.5|301.35|152
1683251400000|2023-05-05 01:50:00|301.5|301.35|301.4|301.25|301.55|301.4|301.35|301.2|117
1683251700000|2023-05-05 01:55:00|301.45|301.3|301.6|301.45|301.65|301.45|301.4|301.25|78
1683252000000|2023-05-05 02:00:00|301.65|301.5|301.75|301.6|301.8|301.65|301.6|301.45|159
1683252300000|2023-05-05 02:05:00|301.7|301.55|301.65|301.5|301.85|301.65|301.65|301.5|128
1683252600000|2023-05-05 02:10:00|301.6|301.45|301.4|301.25|301.65|301.5|301.35|301.2|116
1683252900000|2023-05-05 02:15:00|301.35|301.2|301.48|301.33|301.58|301.38|301.25|301.1|122
1683253200000|2023-05-05 02:20:00|301.53|301.38|301.53|301.33|301.68|301.53|301.48|301.33|92
1683253500000|2023-05-05 02:25:00|301.48|301.38|301.43|301.28|301.63|301.43|301.43|301.28|101
1683253800000|2023-05-05 02:30:00|301.48|301.23|301.33|301.18|301.53|301.38|301.28|301.13|100
1683254100000|2023-05-05 02:35:00|301.38|301.23|301.48|301.33|301.48|301.33|301.38|301.23|92
1683254400000|2023-05-05 02:40:00|301.43|301.28|301.28|301.13|301.48|301.33|301.28|301.13|124
1683254700000|2023-05-05 02:45:00|301.33|301.18|301.08|300.93|301.33|301.18|301.08|300.93|132
1683255000000|2023-05-05 02:50:00|301.13|300.98|301.03|300.88|301.18|301.03|301.03|300.88|122
1683255300000|2023-05-05 02:55:00|300.98|300.83|301.23|301.08|301.23|301.08|300.93|300.78|87
1683255600000|2023-05-05 03:00:00|301.13|300.98|301.18|301.03|301.23|301.03|301.08|300.93|138
1683255900000|2023-05-05 03:05:00|301.13|300.98|301.13|300.98|301.23|301.08|301.08|300.93|122
1683256200000|2023-05-05 03:10:00|301.08|300.93|301.03|300.88|301.08|300.93|301.03|300.88|45
1683256500000|2023-05-05 03:15:00|301.08|300.93|301.13|300.98|301.13|300.98|301.03|300.88|135
1683256800000|2023-05-05 03:20:00|301.18|301.03|301.08|300.93|301.18|301.03|301.03|300.83|118
1683257100000|2023-05-05 03:25:00|301.03|300.88|301.03|300.88|301.03|300.88|300.93|300.73|148
1683257400000|2023-05-05 03:30:00|301.08|300.93|301.13|300.98|301.18|300.98|301.08|300.93|66
1683257700000|2023-05-05 03:35:00|301.08|300.93|301.18|300.98|301.18|300.98|300.98|300.83|270
1683258000000|2023-05-05 03:40:00|301.13|301.03|301.28|301.13|301.28|301.13|301.13|300.98|91
1683258300000|2023-05-05 03:45:00|301.33|301.18|301.33|301.18|301.33|301.18|301.28|301.13|72
1683258600000|2023-05-05 03:50:00|301.38|301.23|301.38|301.23|301.38|301.23|301.38|301.23|34
1683258900000|2023-05-05 03:55:00|301.43|301.28|301.38|301.23|301.43|301.28|301.38|301.23|162
1683259200000|2023-05-05 04:00:00|301.43|301.28|301.33|301.18|301.43|301.28|301.28|301.13|166
1683259500000|2023-05-05 04:05:00|301.38|301.23|301.38|301.23|301.38|301.23|301.38|301.23|31
1683259800000|2023-05-05 04:10:00|||||||||28
1683260100000|2023-05-05 04:15:00|||||||||29
1683260400000|2023-05-05 04:20:00|301.43|301.28|301.43|301.28|301.43|301.28|301.43|301.28|67
1683260700000|2023-05-05 04:25:00|301.48|301.33|301.48|301.33|301.48|301.33|301.48|301.33|51
1683261000000|2023-05-05 04:30:00|301.53|301.38|301.53|301.38|301.53|301.38|301.53|301.38|30
1683261300000|2023-05-05 04:35:00|301.58|301.43|301.53|301.38|301.58|301.43|301.53|301.38|73
1683261600000|2023-05-05 04:40:00|||||||||20
1683261900000|2023-05-05 04:45:00|301.48|301.33|301.43|301.28|301.48|301.33|301.43|301.28|162
1683262200000|2023-05-05 04:50:00|301.48|301.33|301.48|301.33|301.48|301.33|301.48|301.33|15
1683262500000|2023-05-05 04:55:00|||||||||51
1683262800000|2023-05-05 05:00:00|301.38|301.23|301.58|301.43|301.63|301.48|301.33|301.18|330
1683263100000|2023-05-05 05:05:00|301.53|301.38|301.53|301.38|301.58|301.38|301.53|301.38|72
1683263400000|2023-05-05 05:10:00|301.43|301.28|301.38|301.23|301.43|301.28|301.38|301.23|110
1683263700000|2023-05-05 05:15:00|301.43|301.28|301.33|301.18|301.43|301.28|301.33|301.18|107
1683264000000|2023-05-05 05:20:00|301.38|301.23|301.48|301.33|301.48|301.33|301.33|301.18|134
1683264300000|2023-05-05 05:25:00|301.53|301.38|301.63|301.48|301.68|301.53|301.53|301.38|95
1683264600000|2023-05-05 05:30:00|301.58|301.43|301.68|301.53|301.68|301.53|301.58|301.43|106
1683264900000|2023-05-05 05:35:00|301.73|301.58|301.63|301.48|301.78|301.63|301.58|301.43|155
1683265200000|2023-05-05 05:40:00|301.68|301.53|301.53|301.38|301.73|301.58|301.53|301.38|86
1683265500000|2023-05-05 05:45:00|301.58|301.43|301.68|301.53|301.68|301.53|301.53|301.38|105
1683265800000|2023-05-05 05:50:00|301.73|301.58|301.58|301.43|301.73|301.58|301.58|301.38|90
1683266100000|2023-05-05 05:55:00|301.63|301.48|301.68|301.53|301.68|301.53|301.58|301.43|74
1683266400000|2023-05-05 06:00:00|301.73|301.48|301.68|301.53|301.73|301.58|301.63|301.48|157
1683266700000|2023-05-05 06:05:00|301.63|301.48|301.73|301.53|301.73|301.58|301.63|301.48|105
1683267000000|2023-05-05 06:10:00|301.68|301.58|301.73|301.53|301.78|301.63|301.68|301.53|117
1683267300000|2023-05-05 06:15:00|301.68|301.58|301.73|301.58|301.78|301.63|301.68|301.58|77
1683267600000|2023-05-05 06:20:00|301.78|301.63|301.73|301.58|301.78|301.63|301.63|301.48|53
1683267900000|2023-05-05 06:25:00|301.68|301.53|301.58|301.43|301.68|301.53|301.58|301.43|116
1683268200000|2023-05-05 06:30:00|301.63|301.48|301.58|301.43|301.63|301.48|301.58|301.43|52
1683268500000|2023-05-05 06:35:00|301.63|301.48|301.58|301.43|301.63|301.48|301.53|301.38|163
1683268800000|2023-05-05 06:40:00|301.53|301.38|301.53|301.38|301.58|301.43|301.48|301.33|99
1683269100000|2023-05-05 06:45:00|301.58|301.43|301.53|301.38|301.58|301.43|301.53|301.38|93
1683269400000|2023-05-05 06:50:00|301.58|301.43|301.53|301.38|301.58|301.43|301.48|301.33|94
1683269700000|2023-05-05 06:55:00|301.58|301.33|301.58|301.43|301.58|301.43|301.48|301.33|149
1683270000000|2023-05-05 07:00:00|301.63|301.48|301.63|301.48|301.78|301.63|301.58|301.43|367
1683270300000|2023-05-05 07:05:00|301.68|301.53|301.48|301.33|301.68|301.53|301.48|301.33|111
1683270600000|2023-05-05 07:10:00|301.53|301.38|301.63|301.48|301.68|301.48|301.48|301.33|136
1683270900000|2023-05-05 07:15:00|301.68|301.53|301.78|301.63|301.83|301.68|301.63|301.48|161
1683271200000|2023-05-05 07:20:00|301.83|301.68|301.83|301.68|301.88|301.73|301.73|301.58|206
1683271500000|2023-05-05 07:25:00|301.78|301.63|301.73|301.58|301.83|301.68|301.63|301.48|103
1683271800000|2023-05-05 07:30:00|301.68|301.53|301.73|301.58|301.78|301.63|301.63|301.48|105
1683272100000|2023-05-05 07:35:00|301.78|301.63|301.68|301.53|301.78|301.63|301.63|301.48|77
1683272400000|2023-05-05 07:40:00|301.73|301.58|301.68|301.53|301.73|301.58|301.53|301.38|108
1683272700000|2023-05-05 07:45:00|301.73|301.58|301.68|301.53|301.78|301.58|301.63|301.48|84
1683273000000|2023-05-05 07:50:00|301.63|301.48|301.78|301.63|301.78|301.63|301.63|301.48|66
1683273300000|2023-05-05 07:55:00|301.73|301.58|301.68|301.53|301.73|301.58|301.63|301.48|133
1683273600000|2023-05-05 08:00:00|301.63|301.48|301.68|301.53|301.73|301.58|301.63|301.48|112
1683273900000|2023-05-05 08:05:00|301.73|301.58|301.68|301.53|301.73|301.58|301.63|301.48|96
1683274200000|2023-05-05 08:10:00|301.63|301.48|301.73|301.53|301.73|301.53|301.58|301.43|91
1683274500000|2023-05-05 08:15:00|301.68|301.58|301.58|301.43|301.73|301.58|301.53|301.33|89
1683274800000|2023-05-05 08:20:00|301.53|301.38|301.43|301.28|301.53|301.38|301.38|301.23|93
1683275100000|2023-05-05 08:25:00|301.48|301.33|301.58|301.43|301.58|301.43|301.43|301.28|50
1683275400000|2023-05-05 08:30:00|301.53|301.38|301.58|301.43|301.63|301.48|301.53|301.33|78
1683275700000|2023-05-05 08:35:00|301.63|301.48|301.63|301.43|301.63|301.48|301.53|301.33|109
1683276000000|2023-05-05 08:40:00|301.58|301.38|301.68|301.48|301.68|301.53|301.53|301.38|153
1683276300000|2023-05-05 08:45:00|301.73|301.53|301.78|301.63|301.83|301.68|301.68|301.53|204
1683276600000|2023-05-05 08:50:00|301.83|301.68|301.88|301.68|301.98|301.78|301.83|301.68|159
1683276900000|2023-05-05 08:55:00|301.93|301.73|301.98|301.83|302.03|301.88|301.88|301.73|396
1683277200000|2023-05-05 09:00:00|300.41|300.26|300.46|300.26|300.61|300.41|300.26|300.11|635
1683277500000|2023-05-05 09:05:00|300.41|300.31|300.26|300.06|300.41|300.31|300.21|300.06|208
1683277800000|2023-05-05 09:10:00|300.21|300.11|300.21|300.01|300.31|300.11|300.16|300.01|13
1683278100000|2023-05-05 09:15:00|300.16|300.06|300.16|300.01|300.26|300.06|300.06|299.91|50
1683278400000|2023-05-05 09:20:00|300.31|299.71|300.41|299.81|300.41|299.81|300.31|299.71|0
1683278700000|2023-05-05 09:25:00|300.31|299.71|300.41|299.81|300.41|299.81|300.31|299.71|2
1683279000000|2023-05-05 09:30:00|300.31|299.71|300.31|299.71|300.41|299.81|300.31|299.71|0
1683279300000|2023-05-05 09:35:00|300.41|299.81|300.31|299.71|300.41|299.81|300.31|299.71|0
1683279600000|2023-05-05 09:40:00|300.41|299.81|300.41|299.81|300.41|299.81|300.31|299.71|0
1683279900000|2023-05-05 09:45:00|300.51|299.91|300.41|299.81|300.51|299.91|300.41|299.81|0
1683280200000|2023-05-05 09:50:00|300.51|299.91|300.16|299.96|300.51|300.06|300.16|299.81|4
1683280500000|2023-05-05 09:55:00|300.11|299.91|300.16|299.96|300.16|299.96|300.11|299.91|4
1683280800000|2023-05-05 10:00:00|300.21|300.01|300.21|300.01|300.26|300.01|300.16|299.96|5
1683281100000|2023-05-05 10:05:00|300.26|300.06|300.26|300.06|300.26|300.06|300.21|300.01|2
1683281400000|2023-05-05 10:10:00|300.31|300.11|300.31|300.16|300.31|300.16|300.26|300.06|0
1683281700000|2023-05-05 10:15:00|300.26|300.11|300.26|300.11|300.36|300.16|300.26|300.11|6
1683282000000|2023-05-05 10:20:00|300.31|300.16|300.36|300.16|300.36|300.16|300.31|300.11|1
1683282300000|2023-05-05 10:25:00|300.31|300.11|300.41|300.21|300.41|300.21|300.31|300.11|5
1683282600000|2023-05-05 10:30:00|300.46|300.26|300.36|300.21|300.46|300.26|300.36|300.21|0
1683282900000|2023-05-05 10:35:00|300.41|300.16|300.41|300.26|300.41|300.26|300.36|300.16|0
1683283200000|2023-05-05 10:40:00|300.46|300.31|300.41|300.21|300.46|300.31|300.31|300.11|22
1683283500000|2023-05-05 10:45:00|300.36|300.26|300.41|300.21|300.46|300.26|300.36|300.21|3
1683283800000|2023-05-05 10:50:00|300.36|300.16|300.31|300.16|300.36|300.21|300.31|300.16|3
1683284100000|2023-05-05 10:55:00|300.36|300.21|300.41|300.26|300.41|300.26|300.31|300.16|0
1683284400000|2023-05-05 11:00:00|300.36|300.21|300.41|300.26|300.41|300.26|300.36|300.21|2
1683284700000|2023-05-05 11:05:00|300.46|300.21|300.41|300.26|300.46|300.31|300.36|300.21|67
1683285000000|2023-05-05 11:10:00|300.46|300.21|300.41|300.26|300.46|300.31|300.41|300.21|13
1683285300000|2023-05-05 11:15:00|300.46|300.21|300.41|300.26|300.46|300.26|300.36|300.21|11
1683285600000|2023-05-05 11:20:00|300.46|300.31|300.46|300.31|300.46|300.31|300.41|300.26|12
1683285900000|2023-05-05 11:25:00|300.51|300.36|300.61|300.46|300.66|300.51|300.46|300.31|29
1683286200000|2023-05-05 11:30:00|300.66|300.51|300.71|300.56|300.71|300.56|300.66|300.51|7
1683286500000|2023-05-05 11:35:00|300.66|300.51|300.66|300.46|300.66|300.51|300.61|300.46|13
1683286800000|2023-05-05 11:40:00|300.61|300.41|300.61|300.46|300.66|300.46|300.51|300.36|29
1683287100000|2023-05-05 11:45:00|300.56|300.41|300.56|300.41|300.56|300.46|300.56|300.41|0
1683287400000|2023-05-05 11:50:00|300.61|300.46|300.61|300.46|300.61|300.46|300.56|300.41|1
1683287700000|2023-05-05 11:55:00|300.56|300.41|300.66|300.51|300.66|300.51|300.56|300.41|25
1683288000000|2023-05-05 12:00:00|300.71|300.56|300.71|300.56|300.76|300.61|300.66|300.51|16
1683288300000|2023-05-05 12:05:00|300.66|300.51|300.71|300.56|300.76|300.61|300.66|300.51|12
1683288600000|2023-05-05 12:10:00|300.66|300.51|300.71|300.51|300.71|300.51|300.66|300.51|7
1683288900000|2023-05-05 12:15:00|300.66|300.56|300.71|300.51|300.71|300.56|300.66|300.51|15
1683289200000|2023-05-05 12:20:00|300.66|300.56|300.71|300.51|300.71|300.56|300.66|300.46|4
1683289500000|2023-05-05 12:25:00|300.76|300.56|300.91|300.46|300.96|300.76|300.76|300.46|122
1683289800000|2023-05-05 12:30:00|300.71|300.36|300.61|300.36|300.81|300.61|300.36|300.16|17
1683290100000|2023-05-05 12:35:00|300.66|300.41|300.56|300.36|300.71|300.51|300.46|300.26|6
1683290400000|2023-05-05 12:40:00|300.51|300.41|300.66|300.46|300.76|300.61|300.51|300.36|12
1683290700000|2023-05-05 12:45:00|300.61|300.51|300.81|300.61|300.86|300.71|300.61|300.51|14
1683291000000|2023-05-05 12:50:00|300.76|300.66|300.81|300.66|300.91|300.76|300.76|300.61|9
1683291300000|2023-05-05 12:55:00|300.76|300.61|300.71|300.56|300.81|300.66|300.71|300.56|3
1683291600000|2023-05-05 13:00:00|300.76|300.61|300.71|300.56|300.81|300.66|300.71|300.56|16
1683291900000|2023-05-05 13:05:00|300.76|300.61|300.81|300.61|300.81|300.66|300.71|300.56|4
1683292200000|2023-05-05 13:10:00|300.76|300.66|300.86|300.71|300.96|300.81|300.76|300.66|13
1683292500000|2023-05-05 13:15:00|300.91|300.76|300.91|300.76|300.96|300.76|300.91|300.71|0
1683292800000|2023-05-05 13:20:00|300.86|300.71|300.91|300.71|300.91|300.76|300.86|300.71|4
1683293100000|2023-05-05 13:25:00|300.96|300.76|300.91|300.71|300.96|300.81|300.86|300.71|4
1683293400000|2023-05-05 13:30:00|300.96|300.76|301.11|300.91|301.36|301.21|300.86|300.71|140
1683293700000|2023-05-05 13:35:00|301.16|300.96|301.01|300.86|301.16|301.01|300.91|300.71|34
1683294000000|2023-05-05 13:40:00|301.06|300.91|301.11|300.91|301.21|301.06|301.01|300.86|27
1683294300000|2023-05-05 13:45:00|301.06|300.96|301.36|301.16|301.36|301.21|301.06|300.91|33
1683294600000|2023-05-05 13:50:00|301.31|301.21|301.26|301.06|301.36|301.21|301.16|301.01|14
1683294900000|2023-05-05 13:55:00|301.21|301.11|301.41|301.21|301.41|301.26|301.21|301.06|7
1683295200000|2023-05-05 14:00:00|301.46|301.26|301.46|301.31|301.56|301.41|301.31|301.16|34
1683295500000|2023-05-05 14:05:00|301.51|301.36|301.76|301.56|301.76|301.56|301.51|301.36|46
1683295800000|2023-05-05 14:10:00|301.71|301.61|301.66|301.46|301.76|301.61|301.66|301.46|21
1683296100000|2023-05-05 14:15:00|301.61|301.51|301.96|301.81|302.01|301.86|301.61|301.46|33
1683296400000|2023-05-05 14:20:00|302.01|301.76|301.81|301.66|302.01|301.86|301.81|301.66|23
1683296700000|2023-05-05 14:25:00|301.86|301.71|301.86|301.66|301.86|301.71|301.76|301.56|9
1683297000000|2023-05-05 14:30:00|301.91|301.71|302.06|301.91|302.06|301.91|301.86|301.66|19
1683297300000|2023-05-05 14:35:00|302.11|301.96|302.36|302.16|302.36|302.16|302.11|301.96|30
1683297600000|2023-05-05 14:40:00|302.31|302.21|302.11|301.96|302.36|302.21|301.96|301.81|19
1683297900000|2023-05-05 14:45:00|302.16|301.91|302.11|301.96|302.16|301.96|302.06|301.86|12
1683298200000|2023-05-05 14:50:00|302.16|302.01|301.86|301.71|302.21|302.01|301.86|301.71|98
1683298500000|2023-05-05 14:55:00|301.81|301.66|301.81|301.61|301.91|301.76|301.66|301.51|128
1683298800000|2023-05-05 15:00:00|301.76|301.66|301.91|301.71|301.91|301.71|301.76|301.61|62
1683299100000|2023-05-05 15:05:00|301.86|301.76|301.76|301.56|301.96|301.76|301.66|301.51|111
1683299400000|2023-05-05 15:10:00|301.71|301.61|301.91|301.76|301.96|301.76|301.71|301.61|19
1683299700000|2023-05-05 15:15:00|301.81|301.66|301.81|301.61|301.86|301.71|301.76|301.56|32
1683300000000|2023-05-05 15:20:00|301.86|301.66|301.96|301.81|302.01|301.86|301.86|301.66|2
1683300300000|2023-05-05 15:25:00|302.01|301.76|302.31|302.16|302.41|302.21|301.91|301.76|134
1683300600000|2023-05-05 15:30:00|302.26|302.11|302.11|301.96|302.26|302.11|302.06|301.86|12
1683300900000|2023-05-05 15:35:00|302.16|301.91|302.21|302.06|302.26|302.11|302.16|301.91|20
1683301200000|2023-05-05 15:40:00|302.16|302.01|302.21|302.06|302.26|302.06|302.16|301.96|9
1683301500000|2023-05-05 15:45:00|302.26|302.11|302.31|302.11|302.31|302.16|302.21|302.11|10
1683301800000|2023-05-05 15:50:00|302.36|302.16|302.31|302.16|302.41|302.21|302.31|302.11|12
1683302100000|2023-05-05 15:55:00|302.26|302.11|302.41|302.21|302.41|302.26|302.21|302.06|11
1683302400000|2023-05-05 16:00:00|302.36|302.26|302.36|302.21|302.51|302.36|302.36|302.21|25
1683302700000|2023-05-05 16:05:00|302.31|302.16|302.41|302.26|302.41|302.26|302.26|302.06|26
1683303000000|2023-05-05 16:10:00|302.46|302.21|302.36|302.21|302.46|302.31|302.36|302.21|5
1683303300000|2023-05-05 16:15:00|302.41|302.16|302.36|302.21|302.46|302.26|302.36|302.16|1
1683303600000|2023-05-05 16:20:00|302.41|302.26|302.56|302.41|302.56|302.41|302.41|302.21|12
1683303900000|2023-05-05 16:25:00|302.51|302.36|302.51|302.31|302.56|302.41|302.46|302.31|3
1683304200000|2023-05-05 16:30:00|302.46|302.36|302.61|302.46|302.61|302.46|302.46|302.31|2
1683304500000|2023-05-05 16:35:00|302.56|302.41|302.66|302.46|302.66|302.46|302.56|302.41|3
1683304800000|2023-05-05 16:40:00|302.61|302.51|302.66|302.46|302.66|302.51|302.61|302.41|8
1683305100000|2023-05-05 16:45:00|302.61|302.51|302.56|302.41|302.61|302.51|302.46|302.31|4
1683305400000|2023-05-05 16:50:00|302.61|302.46|302.61|302.46|302.61|302.46|302.56|302.41|6
1683305700000|2023-05-05 16:55:00|302.66|302.51|302.76|302.56|302.76|302.61|302.66|302.51|6
1683306000000|2023-05-05 17:00:00|302.81|302.61|302.76|302.61|302.81|302.66|302.76|302.56|5
1683306300000|2023-05-05 17:05:00|302.66|302.51|302.86|302.66|302.86|302.66|302.61|302.46|68
1683306600000|2023-05-05 17:10:00|302.91|302.71|302.91|302.71|302.91|302.76|302.86|302.66|31
1683306900000|2023-05-05 17:15:00|302.96|302.76|302.86|302.71|303.01|302.81|302.86|302.71|44
1683307200000|2023-05-05 17:20:00|302.81|302.66|302.91|302.76|302.91|302.76|302.81|302.66|4
1683307500000|2023-05-05 17:25:00|302.96|302.81|303.01|302.81|303.01|302.81|302.91|302.76|3
1683307800000|2023-05-05 17:30:00|303.06|302.86|302.96|302.81|303.06|302.91|302.96|302.76|11
1683308100000|2023-05-05 17:35:00|302.91|302.76|302.86|302.71|302.91|302.81|302.86|302.71|4
1683308400000|2023-05-05 17:40:00|302.91|302.76|302.96|302.76|302.96|302.76|302.86|302.71|24
1683308700000|2023-05-05 17:45:00|302.91|302.71|302.96|302.76|302.96|302.81|302.91|302.71|1
1683309000000|2023-05-05 17:50:00|302.91|302.81|302.91|302.71|302.91|302.81|302.86|302.71|2
1683309300000|2023-05-05 17:55:00|302.86|302.76|302.91|302.71|302.91|302.76|302.86|302.71|6
1683309600000|2023-05-05 18:00:00||302.76||302.76||302.76||302.71|2
1683309900000|2023-05-05 18:05:00|302.96|302.81|302.96|302.81|302.96|302.81|302.96|302.76|4
1683310200000|2023-05-05 18:10:00|302.91|302.76|302.91|302.76|302.91|302.76|302.86|302.71|5
1683310500000|2023-05-05 18:15:00|302.96|302.81|302.91|302.76|302.96|302.81|302.91|302.76|2
1683310800000|2023-05-05 18:20:00|302.96|302.81|303.01|302.81|303.01|302.86|302.91|302.76|4
1683311100000|2023-05-05 18:25:00|303.06|302.86|303.16|303.01|303.16|303.01|303.06|302.81|16
1683311400000|2023-05-05 18:30:00|303.11|302.96|303.16|303.01|303.21|303.01|303.11|302.91|18
1683311700000|2023-05-05 18:35:00|303.21|303.06|303.21|303.06|303.21|303.06|303.16|303.01|7
1683312000000|2023-05-05 18:40:00|303.26|303.11|303.26|303.11|303.26|303.11|303.26|303.06|4
1683312300000|2023-05-05 18:45:00|303.31|303.16|303.31|303.16|303.31|303.16|303.26|303.06|32
1683312600000|2023-05-05 18:50:00|303.36|303.21|303.31|303.16|303.36|303.21|303.31|303.16|8
1683312900000|2023-05-05 18:55:00|303.36|303.21|303.31|303.16|303.41|303.26|303.31|303.16|28
1683313200000|2023-05-05 19:00:00|303.26|303.11|303.26|303.11|303.36|303.16|303.21|303.06|6
1683313500000|2023-05-05 19:05:00|303.31||303.31||303.31||303.31||1
1683313800000|2023-05-05 19:10:00|303.26|303.06|303.21|303.06|303.31|303.11|303.21|303.06|6
1683314100000|2023-05-05 19:15:00|303.26|303.11|303.26|303.11|303.26|303.11|303.21|303.06|5
1683314400000|2023-05-05 19:20:00|303.21|303.06|303.26|303.11|303.26|303.11|303.16|303.01|8
1683314700000|2023-05-05 19:25:00|303.21|303.06|303.31|303.11|303.31|303.11|303.16|303.01|3
1683315000000|2023-05-05 19:30:00|303.26|303.06|303.26|303.06|303.31|303.06|303.21|303.01|0
1683315300000|2023-05-05 19:35:00|303.21|303.01|303.21|303.06|303.26|303.06|303.21|303.01|0
1683315600000|2023-05-05 19:40:00|303.26|303.01|303.21|303.06|303.26|303.06|303.21|303.01|1
1683315900000|2023-05-05 19:45:00|303.16|303.01|303.26|303.11|303.31|303.11|303.16|303.01|22
1683316200000|2023-05-05 19:50:00|303.21|303.06|303.16|303.01|303.26|303.11|303.16|303.01|13
1683316500000|2023-05-05 19:55:00|303.21|303.06|303.11|302.91|303.26|303.06|303.06|302.86|23
1683316800000|2023-05-05 20:00:00|303.16|302.96|303.06|302.91|303.16|302.96|303.06|302.86|6
1683317100000|2023-05-05 20:05:00|303.11|302.86|303.11|302.91|303.11|302.96|303.06|302.86|0
1683317400000|2023-05-05 20:10:00||302.96||302.91||302.96||302.91|3
1683317700000|2023-05-05 20:15:00|303.16|302.96|303.16|302.96|303.21|303.01|303.16|302.91|16
1683318000000|2023-05-05 20:20:00|303.11|302.91|303.11|302.91|303.16|302.91|303.06|302.91|4
1683318300000|2023-05-05 20:25:00|303.16|302.96|303.16|302.96|303.16|302.96|303.11|302.96|0
1683319200000|2023-05-05 20:40:00|303.11|302.91|303.01|302.81|303.11|302.91|303.01|302.81|11
1683319500000|2023-05-05 20:45:00|303.06|302.86|303.01|302.81|303.06|302.86|302.96|302.76|10
1683319800000|2023-05-05 20:50:00|302.96|302.76|303.01|302.81|303.06|302.86|302.96|302.76|6
1683320100000|2023-05-05 20:55:00|303.16|302.76|303.31|302.71|303.31|302.86|303.11|302.71|4
1683496800000|2023-05-07 22:00:00|303.41|302.81|303.41|302.81|303.51|302.91|303.41|302.81|0
1683497100000|2023-05-07 22:05:00|303.51|302.91|303.41|302.81|303.51|302.91|303.41|302.81|0
1683497400000|2023-05-07 22:10:00|303.51|302.91|303.51|302.91|303.51|302.91|303.51|302.91|0
1683497700000|2023-05-07 22:15:00|303.41|302.81|303.41|302.81|303.51|302.91|303.41|302.81|0
1683498300000|2023-05-07 22:25:00|303.51|302.91|303.41|302.81|303.51|302.91|303.41|302.81|0
1683498600000|2023-05-07 22:30:00|303.51|302.91|303.41|302.81|303.51|302.91|303.41|302.81|0
1683498900000|2023-05-07 22:35:00|303.31|302.71|303.41|302.81|303.41|302.81|303.31|302.71|0
1683499800000|2023-05-07 22:50:00|303.31|302.71|303.41|302.81|303.41|302.81|303.31|302.71|0
1683500100000|2023-05-07 22:55:00|303.31|302.71|303.41|302.81|303.41|302.81|303.31|302.71|0
1683500400000|2023-05-07 23:00:00|303.31|302.71|303.11|302.51|303.41|302.81|303.01|302.41|0
1683500700000|2023-05-07 23:05:00|303.01|302.41|303.11|302.51|303.11|302.51|303.01|302.41|0
1683501000000|2023-05-07 23:10:00|303.21|302.61|303.21|302.61|303.21|302.61|303.11|302.51|0
1683501300000|2023-05-07 23:15:00|303.11|302.51|303.11|302.51|303.11|302.51|303.11|302.51|0
1683502500000|2023-05-07 23:35:00|303.01|302.41|303.01|302.41|303.11|302.51|303.01|302.41|0
1683502800000|2023-05-07 23:40:00|302.91|302.31|302.91|302.31|303.01|302.41|302.91|302.31|0
1683503100000|2023-05-07 23:45:00|303.01|302.41|302.91|302.31|303.01|302.41|302.91|302.31|0
1683503400000|2023-05-07 23:50:00|302.81|302.21|302.81|302.21|302.81|302.21|302.81|302.21|0
1683503700000|2023-05-07 23:55:00|302.71|302.11|302.71|302.11|302.81|302.21|302.71|302.11|0
1683504000000|2023-05-08 00:00:00|302.61|302.01|302.61|302.01|302.71|302.11|302.61|302.01|0
1683504600000|2023-05-08 00:10:00|302.71|302.11|302.81|302.21|302.81|302.21|302.61|302.01|0
1683504900000|2023-05-08 00:15:00|302.71|302.11|302.81|302.21|302.81|302.21|302.71|302.11|0
1683505200000|2023-05-08 00:20:00|302.71|302.11|302.71|302.11|302.81|302.21|302.61|302.01|0
1683505800000|2023-05-08 00:30:00|303.36|302.96|303.66|303.51|303.71|303.51|302.96|302.76|640
1683506100000|2023-05-08 00:35:00|303.56|303.41|303.71|303.56|303.71|303.56|303.56|303.41|322
1683506400000|2023-05-08 00:40:00|303.66|303.51|303.91|303.76|303.91|303.76|303.66|303.51|395
1683506700000|2023-05-08 00:45:00|303.96|303.81|303.76|303.61|303.96|303.81|303.71|303.56|301
1683507000000|2023-05-08 00:50:00|303.81|303.66|303.71|303.56|303.81|303.66|303.71|303.56|100
1683507300000|2023-05-08 00:55:00|303.76|303.61|303.81|303.66|303.86|303.66|303.61|303.46|219
1683507600000|2023-05-08 01:00:00|303.86|303.46|302.96|302.81|303.86|303.71|302.96|302.81|935
1683507900000|2023-05-08 01:05:00|303.01|302.86|302.46|302.26|303.06|302.86|302.36|302.21|443
1683508200000|2023-05-08 01:10:00|302.41|302.21|302.16|301.96|302.51|302.36|302.11|301.96|500
1683508500000|2023-05-08 01:15:00|302.11|302.01|302.06|301.91|302.26|302.06|301.96|301.81|353
1683508800000|2023-05-08 01:20:00|302.11|301.96|301.86|301.71|302.16|301.96|301.71|301.56|338
1683509100000|2023-05-08 01:25:00|301.81|301.66|301.96|301.81|301.96|301.81|301.71|301.56|176
1683509400000|2023-05-08 01:30:00|301.86|301.71|302.56|302.41|302.56|302.41|301.86|301.71|498
1683509700000|2023-05-08 01:35:00|302.61|302.46|302.91|302.76|302.96|302.81|302.56|302.41|412
1683510000000|2023-05-08 01:40:00|302.96|302.81|302.96|302.81|303.26|303.11|302.96|302.81|382
1683510300000|2023-05-08 01:45:00|303.01|302.86|302.86|302.71|303.06|302.91|302.81|302.61|228
1683510600000|2023-05-08 01:50:00|302.81|302.66|302.41|302.26|302.81|302.66|302.36|302.16|369
1683510900000|2023-05-08 01:55:00|302.51|302.36|302.46|302.26|302.76|302.56|302.46|302.26|257
1683511200000|2023-05-08 02:00:00|302.51|302.36|302.91|302.76|302.96|302.81|302.51|302.36|338
1683511500000|2023-05-08 02:05:00|302.86|302.71|302.91|302.76|302.96|302.81|302.81|302.66|199
1683511800000|2023-05-08 02:10:00|302.86|302.71|302.76|302.61|303.01|302.86|302.71|302.56|311
1683512100000|2023-05-08 02:15:00|302.71|302.56|302.86|302.71|302.91|302.71|302.71|302.51|141
1683512400000|2023-05-08 02:20:00|302.91|302.76|303.11|302.96|303.11|302.96|302.86|302.71|220
1683512700000|2023-05-08 02:25:00|303.16|303.01|303.16|303.01|303.16|303.01|303.06|302.86|185
1683513000000|2023-05-08 02:30:00|303.26|303.11|303.16|302.96|303.31|303.11|303.01|302.86|268
1683513300000|2023-05-08 02:35:00|303.11|303.01|302.76|302.61|303.26|303.06|302.71|302.56|301
1683513600000|2023-05-08 02:40:00|302.81|302.66|302.66|302.51|302.81|302.66|302.66|302.51|150
1683513900000|2023-05-08 02:45:00|302.71|302.56|302.81|302.66|302.91|302.76|302.71|302.56|128
1683514200000|2023-05-08 02:50:00|302.91|302.71|302.96|302.81|303.01|302.86|302.86|302.71|84
1683514500000|2023-05-08 02:55:00|302.91|302.76|302.71|302.56|302.91|302.76|302.71|302.56|114
1683514800000|2023-05-08 03:00:00|302.66|302.51|302.81|302.66|302.91|302.76|302.61|302.46|204
1683515100000|2023-05-08 03:05:00|302.86|302.71|302.81|302.66|302.86|302.71|302.81|302.66|105
1683515400000|2023-05-08 03:10:00|302.86|302.71|302.81|302.66|302.96|302.81|302.76|302.61|215
1683515700000|2023-05-08 03:15:00|302.86|302.71|302.76|302.56|303.01|302.86|302.71|302.56|161
1683516000000|2023-05-08 03:20:00|302.71|302.61|302.81|302.66|302.91|302.71|302.66|302.51|171
1683516300000|2023-05-08 03:25:00|302.76|302.61|302.71|302.56|302.76|302.61|302.56|302.41|171
1683516600000|2023-05-08 03:30:00|302.76|302.61|302.86|302.71|302.91|302.76|302.71|302.61|92
1683516900000|2023-05-08 03:35:00|302.91|302.76|302.76|302.61|302.96|302.81|302.76|302.61|135
1683517200000|2023-05-08 03:40:00|302.71|302.56|302.66|302.51|302.71|302.56|302.61|302.46|167
1683517500000|2023-05-08 03:45:00|302.71|302.56|302.66|302.51|302.76|302.61|302.66|302.51|120
1683517800000|2023-05-08 03:50:00|302.71|302.61|302.66|302.51|302.76|302.61|302.66|302.51|75
1683518100000|2023-05-08 03:55:00|302.71|302.56|302.71|302.56|302.76|302.56|302.61|302.46|216
1683518400000|2023-05-08 04:00:00|302.66|302.51|302.81|302.66|302.86|302.71|302.66|302.51|138
1683518700000|2023-05-08 04:05:00|302.86|302.71|302.81|302.66|302.86|302.71|302.81|302.66|79
1683519000000|2023-05-08 04:10:00|302.86|302.71|302.86|302.71|302.86|302.71|302.81|302.66|49
1683519300000|2023-05-08 04:15:00|302.91|302.76|302.86|302.71|302.91|302.76|302.86|302.71|59
1683519600000|2023-05-08 04:20:00|302.91|302.76|302.91|302.76|303.01|302.86|302.91|302.76|100
1683519900000|2023-05-08 04:25:00|||||||||9
1683520200000|2023-05-08 04:30:00|302.96|302.81|302.96|302.81|302.96|302.81|302.91|302.76|52
1683520500000|2023-05-08 04:35:00|302.91|302.76|302.96|302.81|302.96|302.81|302.91|302.76|58
1683520800000|2023-05-08 04:40:00|303.01|302.86|302.96|302.76|303.01|302.86|302.91|302.76|143
1683521100000|2023-05-08 04:45:00|302.91|302.81|302.91|302.76|302.96|302.81|302.91|302.76|38
1683521400000|2023-05-08 04:50:00|||||||||34
1683521700000|2023-05-08 04:55:00|302.86|302.71|302.81|302.66|302.86|302.71|302.81|302.66|142
1683522000000|2023-05-08 05:00:00|302.76|302.61|302.86|302.71|302.86|302.71|302.56|302.41|298
1683522300000|2023-05-08 05:05:00|302.81|302.66|302.76|302.61|302.86|302.71|302.71|302.56|156
1683522600000|2023-05-08 05:10:00|302.81|302.66|302.81|302.66|302.86|302.71|302.81|302.66|116
1683522900000|2023-05-08 05:15:00|302.76|302.61|302.46|302.31|302.76|302.61|302.46|302.31|123
1683523200000|2023-05-08 05:20:00|302.41|302.26|302.41|302.26|302.41|302.26|302.36|302.21|93
1683523500000|2023-05-08 05:25:00|302.36|302.21|302.41|302.26|302.46|302.31|302.31|302.16|50
1683523800000|2023-05-08 05:30:00|302.46|302.31|302.41|302.26|302.51|302.36|302.41|302.21|100
1683524100000|2023-05-08 05:35:00|302.46|302.31|302.46|302.31|302.46|302.31|302.41|302.26|63
1683524400000|2023-05-08 05:40:00|302.51|302.26|302.46|302.31|302.51|302.36|302.36|302.21|184
1683524700000|2023-05-08 05:45:00|302.41|302.26|302.41|302.26|302.46|302.31|302.36|302.21|134
1683525000000|2023-05-08 05:50:00|302.46|302.31|302.26|302.11|302.51|302.31|302.21|302.06|178
1683525300000|2023-05-08 05:55:00|302.31|302.16|302.26|302.11|302.41|302.21|302.21|302.06|194
1683525600000|2023-05-08 06:00:00|302.31|302.16|302.36|302.21|302.41|302.26|302.26|302.16|159
1683525900000|2023-05-08 06:05:00|302.41|302.26|302.41|302.26|302.46|302.31|302.41|302.26|103
1683526200000|2023-05-08 06:10:00|302.46|302.31|302.41|302.26|302.51|302.36|302.41|302.26|120
1683526500000|2023-05-08 06:15:00|302.46|302.31|302.46|302.31|302.51|302.36|302.46|302.31|93
1683526800000|2023-05-08 06:20:00|302.41|302.26|302.41|302.26|302.41|302.26|302.41|302.26|61
1683527100000|2023-05-08 06:25:00|302.36|302.21|302.36|302.21|302.41|302.26|302.26|302.11|240
1683527400000|2023-05-08 06:30:00|302.41|302.26|302.41|302.26|302.41|302.26|302.36|302.26|56
1683527700000|2023-05-08 06:35:00|302.36|302.21|302.46|302.31|302.46|302.31|302.31|302.16|143
1683528000000|2023-05-08 06:40:00|302.41|302.26|302.41|302.26|302.46|302.31|302.41|302.26|86
1683528300000|2023-05-08 06:45:00|302.36|302.21|302.26|302.11|302.36|302.21|302.26|302.11|158
1683528600000|2023-05-08 06:50:00|302.31|302.06|302.16|302.01|302.31|302.11|302.16|302.01|172
1683528900000|2023-05-08 06:55:00|302.21|302.06|302.21|302.06|302.21|302.06|302.16|302.01|35
1683529200000|2023-05-08 07:00:00|302.26|302.11|302.21|302.06|302.31|302.16|302.16|302.01|189
1683529500000|2023-05-08 07:05:00|302.26|302.11|302.21|302.06|302.31|302.11|302.16|302.01|188
1683529800000|2023-05-08 07:10:00|302.26|302.11|302.31|302.16|302.36|302.21|302.21|302.06|197
1683530100000|2023-05-08 07:15:00|302.36|302.21|302.36|302.21|302.41|302.21|302.31|302.16|78
1683530400000|2023-05-08 07:20:00|302.31|302.16|302.26|302.11|302.41|302.21|302.26|302.11|287
1683530700000|2023-05-08 07:25:00|302.21|302.06|302.21|302.06|302.26|302.11|302.21|302.06|71
1683531000000|2023-05-08 07:30:00|302.26|302.11|302.11|301.96|302.26|302.11|302.06|301.91|246
1683531300000|2023-05-08 07:35:00|302.16|302.01|302.06|301.91|302.21|302.06|302.06|301.91|177
1683531600000|2023-05-08 07:40:00|302.11|301.96|302.16|302.01|302.16|302.01|302.11|301.96|91
1683531900000|2023-05-08 07:45:00|302.21|302.06|302.16|302.01|302.21|302.06|302.16|302.01|146
1683532200000|2023-05-08 07:50:00|302.21|301.96|302.06|301.91|302.21|301.96|302.01|301.86|215
1683532500000|2023-05-08 07:55:00|302.11|301.96|302.06|301.91|302.11|301.96|302.01|301.86|140
1683532800000|2023-05-08 08:00:00|302.11|301.96|302.11|301.96|302.21|302.06|302.06|301.91|301
1683533100000|2023-05-08 08:05:00|302.16|302.01|302.31|302.16|302.36|302.16|302.11|301.96|188
1683533400000|2023-05-08 08:10:00|302.36|302.21|302.46|302.31|302.46|302.31|302.31|302.16|119
1683533700000|2023-05-08 08:15:00|302.41|302.26|302.31|302.16|302.41|302.26|302.26|302.11|212
1683534000000|2023-05-08 08:20:00|302.36|302.21|302.36|302.21|302.41|302.21|302.36|302.21|74
1683534300000|2023-05-08 08:25:00|302.41||302.36||302.41||302.36||127
1683534600000|2023-05-08 08:30:00|302.41|302.26|302.41|302.26|302.41|302.26|302.41|302.26|93
1683534900000|2023-05-08 08:35:00|302.46|302.31|302.46|302.31|302.51|302.31|302.46|302.31|129
1683535200000|2023-05-08 08:40:00|302.41|302.26|302.41|302.26|302.46|302.26|302.36|302.16|256
1683535500000|2023-05-08 08:45:00|302.46|302.31|302.46|302.31|302.51|302.36|302.41|302.26|141
1683535800000|2023-05-08 08:50:00|302.51|302.36|302.26|302.11|302.51|302.36|302.26|302.11|215
1683536100000|2023-05-08 08:55:00|302.21|302.06|302.41|302.26|302.41|302.26|302.16|302.01|311
1683536400000|2023-05-08 09:00:00|301.65|301.5|301.75|301.55|301.75|301.6|301.5|301.35|796
1683536700000|2023-05-08 09:05:00|301.7|301.5|301.55|301.4|301.75|301.5|301.55|301.4|205
1683537000000|2023-05-08 09:10:00|301.5|301.35|301.6|301.45|301.6|301.45|301.45|301.3|41
1683537300000|2023-05-08 09:15:00|301.65|301.5|301.7|301.45|301.7|301.55|301.6|301.45|92
1683537600000|2023-05-08 09:20:00|301.95|301.35|301.95|301.35|301.95|301.35|301.85|301.25|0
1683537900000|2023-05-08 09:25:00|||||||||4
1683538500000|2023-05-08 09:35:00|302.05|301.45|302.05|301.45|302.05|301.45|302.05|301.45|0
1683538800000|2023-05-08 09:40:00|301.95|301.35|302.05|301.45|302.05|301.45|301.95|301.35|0
1683539400000|2023-05-08 09:50:00|302|301.75|301.8|301.6|302|301.85|301.75|301.6|66
1683539700000|2023-05-08 09:55:00|301.75|301.65|301.85|301.65|301.85|301.7|301.75|301.6|4
1683540000000|2023-05-08 10:00:00|301.8|301.6|301.75|301.6|301.8|301.6|301.75|301.55|10
1683540300000|2023-05-08 10:05:00|301.7|301.55|301.8|301.6|301.8|301.65|301.7|301.55|20
1683540600000|2023-05-08 10:10:00||301.65||301.65||301.65||301.6|13
1683540900000|2023-05-08 10:15:00|301.85|301.7|301.8|301.6|301.85|301.7|301.8|301.6|23
1683541200000|2023-05-08 10:20:00|301.75|301.65|301.75|301.6|301.8|301.65|301.75|301.6|5
1683541500000|2023-05-08 10:25:00|301.8|301.65|301.8|301.65|301.8|301.65|301.8|301.6|5
1683541800000|2023-05-08 10:30:00|301.85|301.6|301.85|301.65|301.85|301.65|301.8|301.6|2
1683542100000|2023-05-08 10:35:00|301.9|301.7|301.9|301.7|301.9|301.75|301.9|301.7|2
1683542400000|2023-05-08 10:40:00|301.85|301.75|301.9|301.7|301.9|301.75|301.85|301.7|20
1683542700000|2023-05-08 10:45:00|301.85|301.65|301.9|301.75|301.9|301.75|301.85|301.65|1
1683543000000|2023-05-08 10:50:00||301.7||301.7||301.7||301.7|1
1683543300000|2023-05-08 10:55:00|301.85|301.75|301.95|301.8|301.95|301.8|301.85|301.75|3
1683543600000|2023-05-08 11:00:00|302|301.75|301.95|301.75|302|301.85|301.95|301.75|16
1683543900000|2023-05-08 11:05:00|302|301.8|302|301.85|302|301.85|301.95|301.75|18
1683544200000|2023-05-08 11:10:00|301.95|301.8|302|301.8|302|301.85|301.95|301.8|11
1683544500000|2023-05-08 11:15:00|301.95|301.85|302.05|301.85|302.05|301.85|301.95|301.85|5
1683544800000|2023-05-08 11:20:00||301.9||301.9||301.9||301.85|20
1683545100000|2023-05-08 11:25:00|302.1|301.95|302.15|301.95|302.15|302|302.1|301.9|46
1683545400000|2023-05-08 11:30:00|302.1|302|302.1|301.95|302.15|302|302.1|301.95|17
1683545700000|2023-05-08 11:35:00|302.05|301.9|302.05|301.9|302.1|301.95|302.05|301.9|0
1683546000000|2023-05-08 11:40:00|302.1|301.95|302.1|301.95|302.1|301.95|302.05|301.95|1
1683546300000|2023-05-08 11:45:00|302.15|302|302.1|301.95|302.15|302|302.1|301.95|6
1683546600000|2023-05-08 11:50:00|302.15||302.15||302.15||302.1||9
1683546900000|2023-05-08 11:55:00|302.2|302|302.2|302|302.2|302.05|302.15|301.95|53
1683547200000|2023-05-08 12:00:00|302.25|302.05|302.55|302.35|302.55|302.4|302.2|302.05|80
1683547500000|2023-05-08 12:05:00|302.45|302.25|302.35|302.2|302.5|302.35|302.35|302.2|81
1683547800000|2023-05-08 12:10:00|302.3|302.15|302.4|302.25|302.4|302.25|302.3|302.15|90
1683548100000|2023-05-08 12:15:00|302.45|302.3|302.5|302.3|302.5|302.35|302.4|302.25|50
1683548400000|2023-05-08 12:20:00|302.55|302.35|302.5|302.3|302.55|302.35|302.45|302.3|11
1683548700000|2023-05-08 12:25:00|302.45|302.25|302.45|302.25|302.5|302.3|302.45|302.25|14
1683549000000|2023-05-08 12:30:00|302.4||302.45||302.45||302.4||0
1683549300000|2023-05-08 12:35:00|302.4||302.4||302.45||302.4||1
1683549600000|2023-05-08 12:40:00|302.45|302.3|302.4|302.25|302.5|302.35|302.4|302.25|46
1683549900000|2023-05-08 12:45:00|302.45|302.3|302.45|302.25|302.5|302.3|302.4|302.2|46
1683550200000|2023-05-08 12:50:00|302.4|302.2|302.45|302.3|302.5|302.35|302.4|302.2|8
1683550500000|2023-05-08 12:55:00|302.5|302.25|302.5|302.35|302.5|302.35|302.5|302.25|14
1683550800000|2023-05-08 13:00:00|302.45|302.3|302.5|302.3|302.5|302.35|302.45|302.3|36
1683551100000|2023-05-08 13:05:00|302.45|302.35|302.5|302.3|302.5|302.35|302.45|302.3|4
1683551400000|2023-05-08 13:10:00|302.45|302.35|302.55|302.35|302.55|302.4|302.45|302.3|22
1683551700000|2023-05-08 13:15:00|302.5|302.4|302.6|302.45|302.6|302.45|302.5|302.35|33
1683552000000|2023-05-08 13:20:00|302.55|302.4|302.85|302.65|302.9|302.7|302.55|302.4|116
1683552300000|2023-05-08 13:25:00|302.8|302.7|303.3|303.1|303.3|303.1|302.8|302.65|141
1683552600000|2023-05-08 13:30:00|303.25|303.15|303.35|303.2|304.1|303.9|303.25|303.05|427
1683552900000|2023-05-08 13:35:00|303.4|303.25|303.4|303.2|303.85|303.65|303.3|303.1|145
1683553200000|2023-05-08 13:40:00|303.35|303.25|303.35|303.15|303.4|303.25|303.2|303|57
1683553500000|2023-05-08 13:45:00|303.3|303.1|303.4|303.25|303.45|303.3|303.1|302.95|82
1683553800000|2023-05-08 13:50:00|303.45|303.3|303.45|303.3|303.6|303.45|303.15|302.95|86
1683554100000|2023-05-08 13:55:00|303.5|303.35|303.65|303.45|303.7|303.55|303.4|303.25|88
1683554400000|2023-05-08 14:00:00|303.6|303.5|303.9|303.7|303.9|303.75|303.6|303.45|40
1683554700000|2023-05-08 14:05:00|303.85|303.75|303.45|303.25|303.9|303.75|303.45|303.25|36
1683555000000|2023-05-08 14:10:00|303.5|303.3|303.5|303.35|303.55|303.4|303.3|303.1|71
1683555300000|2023-05-08 14:15:00|303.55|303.4|303.5|303.35|303.55|303.4|303.3|303.1|42
1683555600000|2023-05-08 14:20:00|303.45|303.3|303.35|303.2|303.5|303.3|303.25|303.1|62
1683555900000|2023-05-08 14:25:00|303.3|303.15|303.3|303.15|303.45|303.3|303.25|303.1|57
1683556200000|2023-05-08 14:30:00|303.35|303.2|303.3|303.15|303.45|303.3|303.3|303.15|50
1683556500000|2023-05-08 14:35:00|303.35|303.1|303.45|303.3|303.5|303.3|303.15|303|45
1683556800000|2023-05-08 14:40:00|303.5|303.35|303.7|303.5|303.7|303.5|303.5|303.3|43
1683557100000|2023-05-08 14:45:00|303.75|303.55|303.9|303.75|303.9|303.75|303.75|303.55|36
1683557400000|2023-05-08 14:50:00|303.95|303.8|304.05|303.9|304.05|303.9|303.8|303.6|70
1683557700000|2023-05-08 14:55:00|304|303.85|303.85|303.7|304.05|303.85|303.85|303.65|27
1683558000000|2023-05-08 15:00:00|303.8|303.65|304.15|304|304.15|304|303.8|303.65|46
1683558300000|2023-05-08 15:05:00|304.2|304.05|304.2|304|304.2|304.05|304.05|303.9|40
1683558600000|2023-05-08 15:10:00|304.15|304.05|304|303.8|304.3|304.15|304|303.8|56
1683558900000|2023-05-08 15:15:00|303.95|303.75|304.05|303.85|304.15|303.95|303.95|303.75|30
1683559200000|2023-05-08 15:20:00|304|303.9|304|303.8|304.1|303.9|303.9|303.7|19
1683559500000|2023-05-08 15:25:00|303.95|303.75|303.85|303.7|304|303.85|303.8|303.65|96
1683559800000|2023-05-08 15:30:00|303.9|303.75|303.9|303.7|303.9|303.75|303.7|303.5|54
1683560100000|2023-05-08 15:35:00|303.85|303.75|303.8|303.65|303.95|303.75|303.75|303.6|20
1683560400000|2023-05-08 15:40:00|303.85|303.7|303.95|303.8|303.95|303.8|303.85|303.65|11
1683560700000|2023-05-08 15:45:00|304|303.85|304.1|303.9|304.15|303.95|304|303.8|13
1683561000000|2023-05-08 15:50:00|304.05|303.85|304.15|303.95|304.15|304|304.05|303.85|4
1683561300000|2023-05-08 15:55:00|304.1|303.9|304.15|303.95|304.15|304|304|303.85|33
1683561600000|2023-05-08 16:00:00|304.1|303.9|304.05|303.85|304.15|304|304|303.85|15
1683561900000|2023-05-08 16:05:00|304|303.9|304.05|303.9|304.05|303.9|304|303.85|3
1683562200000|2023-05-08 16:10:00|304.1|303.85|303.95|303.8|304.15|304|303.95|303.75|11
1683562500000|2023-05-08 16:15:00|303.9|303.75|304.1|303.95|304.1|303.95|303.9|303.75|11
1683562800000|2023-05-08 16:20:00|304.15|304|304.2|304|304.2|304.05|304.1|304|6
1683563100000|2023-05-08 16:25:00|304.25|304.05|304.25|304.1|304.25|304.1|304.2|304|11
1683563400000|2023-05-08 16:30:00|304.3|304.15|304.2|304.05|304.35|304.2|304.15|304|14
1683563700000|2023-05-08 16:35:00|304.25|304|304.3|304.15|304.3|304.15|304.25|304|10
1683564000000|2023-05-08 16:40:00|304.25|304.1|304.2|304.05|304.25|304.1|304.15|303.95|3
1683564300000|2023-05-08 16:45:00|304.15|304|304.1|303.9|304.2|304|304.1|303.9|6
1683564600000|2023-05-08 16:50:00||303.95||303.95||303.95||303.9|0
1683564900000|2023-05-08 16:55:00|304.05|303.9|304.15|303.95|304.15|304|304|303.8|42
1683565200000|2023-05-08 17:00:00|304.1|304|304.05|303.85|304.1|304|304|303.8|14
1683565500000|2023-05-08 17:05:00|304|303.9|304.1|303.9|304.1|303.95|304|303.85|8
1683565800000|2023-05-08 17:10:00|304.15|303.95|304.25|304.05|304.25|304.1|304.1|303.9|14
1683566100000|2023-05-08 17:15:00||304.1||304.05||304.1||304.05|1
1683566400000|2023-05-08 17:20:00|304.2|304.1|304.2|304|304.2|304.1|304.2|304|0
1683566700000|2023-05-08 17:25:00|304.15|303.95|304.2|304|304.2|304|304.05|303.9|21
1683567000000|2023-05-08 17:30:00|304.25|304.05|304.3|304.1|304.3|304.15|304.25|304.05|21
1683567300000|2023-05-08 17:35:00|304.35|304.15|304.5|304.3|304.5|304.3|304.3|304.1|96
1683567600000|2023-05-08 17:40:00|304.45|304.25|304.35|304.15|304.5|304.3|304.35|304.15|6
1683567900000|2023-05-08 17:45:00|304.4|304.2|304.5|304.3|304.5|304.35|304.4|304.15|7
1683568200000|2023-05-08 17:50:00|304.45|304.35|304.5|304.3|304.55|304.4|304.45|304.3|3
1683568500000|2023-05-08 17:55:00|304.45|304.35|304.5|304.35|304.55|304.35|304.45|304.3|2
1683568800000|2023-05-08 18:00:00|304.55|304.4|304.35|304.15|304.55|304.4|304.35|304.15|6
1683569100000|2023-05-08 18:05:00|304.3|304.1|304.1|303.9|304.4|304.2|303.95|303.75|29
1683569400000|2023-05-08 18:10:00|304.15|303.95|304.15|303.95|304.2|304.05|304.1|303.9|21
1683569700000|2023-05-08 18:15:00|304.2|304|304.35|304.15|304.35|304.15|304.15|304|21
1683570000000|2023-05-08 18:20:00|304.4|304.2|304.4|304.2|304.45|304.25|304.35|304.15|3
1683570300000|2023-05-08 18:25:00|304.35|304.15|304.5|304.3|304.5|304.3|304.35|304.15|1
1683570600000|2023-05-08 18:30:00|304.55|304.35|304.55|304.4|304.55|304.4|304.45|304.3|10
1683570900000|2023-05-08 18:35:00|304.6|304.35|304.6|304.45|304.65|304.45|304.55|304.35|2
1683571200000|2023-05-08 18:40:00|304.65|304.4|304.65|304.45|304.7|304.5|304.65|304.4|5
1683571500000|2023-05-08 18:45:00|304.6|304.4|304.6|304.45|304.6|304.45|304.5|304.35|22
1683571800000|2023-05-08 18:50:00|304.65|304.5|304.55|304.35|304.7|304.55|304.55|304.35|6
1683572100000|2023-05-08 18:55:00|304.5|304.4|304.6|304.4|304.65|304.45|304.5|304.3|16
1683572400000|2023-05-08 19:00:00|304.65|304.45|304.7|304.5|304.7|304.5|304.55|304.4|13
1683572700000|2023-05-08 19:05:00|304.65|304.55|304.65|304.45|304.7|304.55|304.65|304.45|2
1683573000000|2023-05-08 19:10:00|304.6|304.5|304.55|304.35|304.6|304.5|304.45|304.3|10
1683573300000|2023-05-08 19:15:00|304.6|304.4|304.5|304.3|304.6|304.4|304.4|304.2|10
1683573600000|2023-05-08 19:20:00|304.55|304.35|304.5|304.3|304.55|304.4|304.5|304.3|1
1683573900000|2023-05-08 19:25:00|304.45|304.25|304.45|304.25|304.5|304.35|304.45|304.25|10
1683574200000|2023-05-08 19:30:00|304.4|304.2|304.4|304.2|304.45|304.25|304.25|304.1|17
1683574500000|2023-05-08 19:35:00|304.45|304.25|304.4|304.25|304.45|304.3|304.35|304.2|6
1683574800000|2023-05-08 19:40:00|304.45|304.3|304.45|304.3|304.45|304.3|304.4|304.25|11
1683575100000|2023-05-08 19:45:00|304.5|304.25|304.5|304.3|304.5|304.35|304.45|304.25|1
1683575400000|2023-05-08 19:50:00|304.45|304.35|304.45|304.25|304.5|304.35|304.4|304.2|9
1683575700000|2023-05-08 19:55:00|304.4|304.2|304.25|304.05|304.4|304.25|304.1|303.95|46
1683576000000|2023-05-08 20:00:00|304.2||304.25||304.25||304.2||6
1683576300000|2023-05-08 20:05:00|304.2|304.1|304.35|304.15|304.35|304.15|304.2|304.1|0
1683576600000|2023-05-08 20:10:00|304.3||304.3||304.35||304.3||0
1683576900000|2023-05-08 20:15:00|304.35|304.2|304.35|304.15|304.35|304.2|304.3|304.15|0
1683577200000|2023-05-08 20:20:00|304.4|304.2|304.35|304.2|304.4|304.2|304.35|304.15|0
1683577500000|2023-05-08 20:25:00|304.4||304.35||304.4||304.35||0
1683578400000|2023-05-08 20:40:00|304.4|304.15|304.35|304.15|304.45|304.2|304.35|304.15|21
1683578700000|2023-05-08 20:45:00||304.2||304.2||304.2||304.15|0
1683579300000|2023-05-08 20:55:00|304.4|304.15|304.15|304|304.4|304.15|304.15|304|9
1683579600000|2023-05-08 21:00:00|304.2|303.8|304.5|303.65|304.55|303.8|304.2|303.65|0
1683580200000|2023-05-08 21:10:00|304.55|303.95|304.35|303.75|304.55|303.95|304.35|303.75|1
1683583200000|2023-05-08 22:00:00|304.25|303.65|304.35|303.75|304.35|303.75|304.25|303.65|0
1683583800000|2023-05-08 22:10:00|304.25|303.65|304.25|303.65|304.35|303.75|304.25|303.65|0
1683584100000|2023-05-08 22:15:00|304.35|303.75|304.35|303.75|304.35|303.75|304.35|303.75|0
1683584400000|2023-05-08 22:20:00|304.25|303.65|304.25|303.65|304.25|303.65|304.25|303.65|0
1683584700000|2023-05-08 22:25:00|304.35|303.75|304.35|303.75|304.35|303.75|304.25|303.65|0
1683585000000|2023-05-08 22:30:00|304.25|303.65|304.25|303.65|304.25|303.65|304.25|303.65|0
1683586200000|2023-05-08 22:50:00|304.35|303.75|304.35|303.75|304.35|303.75|304.25|303.65|0
1683586500000|2023-05-08 22:55:00|304.25|303.65|304.25|303.65|304.25|303.65|304.25|303.65|0
1683586800000|2023-05-08 23:00:00|304.35|303.75|304.25|303.65|304.35|303.75|304.25|303.65|0
1683587100000|2023-05-08 23:05:00|304.35|303.75|304.25|303.65|304.35|303.75|304.25|303.65|0
1683587400000|2023-05-08 23:10:00|304.35|303.75|304.25|303.65|304.35|303.75|304.25|303.65|0
1683590400000|2023-05-09 00:00:00|304.15|303.55|304.25|303.65|304.25|303.65|304.15|303.55|0
1683590700000|2023-05-09 00:05:00|304.15|303.55|304.15|303.55|304.15|303.55|304.15|303.55|0
1683591000000|2023-05-09 00:10:00|304.25|303.65|304.25|303.65|304.25|303.65|304.15|303.55|0
1683591600000|2023-05-09 00:20:00|304.15|303.55|304.15|303.55|304.25|303.65|304.15|303.55|0
1683591900000|2023-05-09 00:25:00|304.25|303.65|304.25|303.65|304.25|303.65|304.15|303.55|0
1683592200000|2023-05-09 00:30:00|304.35|304.2|304.25|304.05|304.55|304.3|304.15|303.95|316
1683592500000|2023-05-09 00:35:00|304.3|304.1|304.25|304.1|304.5|304.35|304.2|304.05|323
1683592800000|2023-05-09 00:40:00|304.3|304.15|304.6|304.45|304.65|304.5|304.3|304.15|295
1683593100000|2023-05-09 00:45:00|304.5|304.35|304.4|304.2|304.6|304.45|304.35|304.15|331
1683593400000|2023-05-09 00:50:00|304.35|304.25|304.4|304.25|304.5|304.3|304.35|304.25|103
1683593700000|2023-05-09 00:55:00|304.35|304.2|304.35|304.2|304.4|304.25|304.25|304.1|227
1683594000000|2023-05-09 01:00:00|304.4|304.25|304.25|304.1|304.6|304.45|303.95|303.8|603
1683594300000|2023-05-09 01:05:00|304.35|304.15|304.45|304.3|304.5|304.35|304.2|304.05|260
1683594600000|2023-05-09 01:10:00|304.5|304.35|304.35|304.2|304.5|304.35|304.3|304.15|215
1683594900000|2023-05-09 01:15:00|304.3|304.15|304.4|304.25|304.5|304.35|304.3|304.15|248
1683595200000|2023-05-09 01:20:00|304.35|304.2|304.25|304.05|304.45|304.3|304.15|304|220
1683595500000|2023-05-09 01:25:00|304.3|304.1|304.55|304.35|304.65|304.5|304.3|304.1|130
1683595800000|2023-05-09 01:30:00|304.5|304.5|304.4|304.25|304.7|304.55|304.35|304.2|251
1683596100000|2023-05-09 01:35:00|304.35|304.2|304.5|304.3|304.6|304.45|304.35|304.2|192
1683596400000|2023-05-09 01:40:00|304.45|304.35|304.25|304.1|304.5|304.35|304.05|303.9|192
1683596700000|2023-05-09 01:45:00|304.3|304.05|304.35|304.2|304.4|304.25|304.2|304.05|161
1683597000000|2023-05-09 01:50:00|304.4|304.25|304.7|304.5|304.9|304.7|304.4|304.25|412
1683597300000|2023-05-09 01:55:00|304.65|304.55|304.7|304.55|304.75|304.6|304.5|304.35|177
1683597600000|2023-05-09 02:00:00|304.75|304.6|304.65|304.5|304.8|304.6|304.55|304.4|309
1683597900000|2023-05-09 02:05:00|304.6|304.45|304.55|304.4|304.65|304.5|304.45|304.3|165
1683598200000|2023-05-09 02:10:00|304.6|304.45|304.65|304.5|304.7|304.5|304.55|304.4|92
1683598500000|2023-05-09 02:15:00|304.7|304.55|304.45|304.3|304.75|304.6|304.45|304.3|205
1683598800000|2023-05-09 02:20:00|304.4|304.25|304.35|304.2|304.5|304.35|304.35|304.2|101
1683599100000|2023-05-09 02:25:00|304.3|304.15|304.5|304.35|304.5|304.35|304.3|304.15|110
1683599400000|2023-05-09 02:30:00|304.45|304.3|304.55|304.4|304.55|304.4|304.35|304.15|117
1683599700000|2023-05-09 02:35:00|304.6|304.45|304.5|304.35|304.6|304.45|304.45|304.25|162
1683600000000|2023-05-09 02:40:00|304.55|304.25|304.55|304.4|304.55|304.4|304.35|304.2|132
1683600300000|2023-05-09 02:45:00|304.6|304.45|304.5|304.35|304.6|304.45|304.5|304.35|129
1683600600000|2023-05-09 02:50:00|304.45|304.3|304.4|304.25|304.5|304.35|304.3|304.15|133
1683600900000|2023-05-09 02:55:00|304.45|304.3|304.65|304.5|304.65|304.5|304.45|304.25|63
1683601200000|2023-05-09 03:00:00|304.6|304.45|304.6|304.45|304.65|304.5|304.45|304.3|152
1683601500000|2023-05-09 03:05:00|304.55|304.4|304.45|304.3|304.65|304.45|304.4|304.25|73
1683601800000|2023-05-09 03:10:00|304.4|304.25|304.4|304.25|304.5|304.3|304.3|304.15|229
1683602100000|2023-05-09 03:15:00|304.35|304.2|304.4|304.25|304.45|304.3|304.35|304.2|99
1683602400000|2023-05-09 03:20:00|304.35|304.2|304.15|304|304.35|304.2|304.15|304|311
1683602700000|2023-05-09 03:25:00|304.2|303.95|304.15|304|304.2|304|304.05|303.9|239
1683603000000|2023-05-09 03:30:00|304.1|303.9|304.05|303.9|304.1|303.95|304.05|303.9|178
1683603300000|2023-05-09 03:35:00|304|303.85|304.1|303.95|304.1|303.95|304|303.85|163
1683603600000|2023-05-09 03:40:00|304.15|304|304.4|304.2|304.4|304.2|304.15|304|68
1683603900000|2023-05-09 03:45:00|304.45|304.25|304.5|304.3|304.55|304.35|304.4|304.25|124
1683604200000|2023-05-09 03:50:00|304.45|304.35|304.35|304.2|304.5|304.35|304.35|304.2|135
1683604500000|2023-05-09 03:55:00|304.4|304.25|304.45|304.3|304.45|304.3|304.35|304.2|114
1683604800000|2023-05-09 04:00:00|304.4|304.25|304.4|304.25|304.4|304.25|304.3|304.15|116
1683605100000|2023-05-09 04:05:00|304.45|304.3|304.45|304.3|304.5|304.35|304.4|304.25|106
1683605400000|2023-05-09 04:10:00|304.4|304.25|304.45|304.3|304.45|304.3|304.4|304.25|72
1683605700000|2023-05-09 04:15:00|304.5|304.35|304.4|304.25|304.5|304.35|304.4|304.25|42
1683606000000|2023-05-09 04:20:00|304.45|304.3|304.35|304.2|304.5|304.3|304.35|304.15|95
1683606300000|2023-05-09 04:25:00|304.4|304.25|304.5|304.35|304.5|304.35|304.35|304.2|51
1683606600000|2023-05-09 04:30:00|304.55|304.4|304.5|304.35|304.55|304.4|304.5|304.35|52
1683606900000|2023-05-09 04:35:00|304.55|304.4|304.55|304.4|304.55|304.4|304.55|304.4|30
1683607200000|2023-05-09 04:40:00|304.6|304.45|304.55|304.4|304.6|304.45|304.55|304.4|53
1683607500000|2023-05-09 04:45:00|304.6|304.45|304.6|304.45|304.6|304.45|304.6|304.4|27
1683607800000|2023-05-09 04:50:00|||||||||56
1683608100000|2023-05-09 04:55:00|304.65|304.5|304.65|304.5|304.65|304.5|304.65|304.5|55
1683608400000|2023-05-09 05:00:00|304.6|304.45|304.6|304.45|304.75|304.6|304.55|304.4|331
1683608700000|2023-05-09 05:05:00|304.65|304.5|304.6|304.45|304.75|304.6|304.55|304.35|229
1683609000000|2023-05-09 05:10:00|304.65|304.5|304.7|304.55|304.8|304.65|304.6|304.45|117
1683609300000|2023-05-09 05:15:00|304.75|304.6|304.9|304.75|304.9|304.75|304.7|304.55|193
1683609600000|2023-05-09 05:20:00|304.85|304.7|304.8|304.65|304.9|304.75|304.7|304.55|158
1683609900000|2023-05-09 05:25:00|304.85|304.6|304.7|304.55|304.85|304.7|304.7|304.55|88
1683610200000|2023-05-09 05:30:00|304.65|304.5|304.75|304.6|304.75|304.6|304.65|304.5|72
1683610500000|2023-05-09 05:35:00|304.8|304.65|304.75|304.6|304.8|304.65|304.7|304.55|124
1683610800000|2023-05-09 05:40:00|304.8|304.65|304.75|304.6|304.85|304.65|304.7|304.55|102
1683611100000|2023-05-09 05:45:00|304.7|304.55|304.65|304.5|304.7|304.55|304.6|304.45|96
1683611400000|2023-05-09 05:50:00|304.6|304.45|304.6|304.45|304.7|304.55|304.55|304.4|85
1683611700000|2023-05-09 05:55:00|304.55|304.4|304.5|304.35|304.55|304.4|304.5|304.35|81
1683612000000|2023-05-09 06:00:00|304.4|304.25|304.15|304|304.4|304.25|304.15|304|176
1683612300000|2023-05-09 06:05:00|304.1|303.95|304.05|303.9|304.15|304|303.95|303.8|156
1683612600000|2023-05-09 06:10:00|304.1|303.95|304|303.85|304.1|303.95|303.95|303.75|197
1683612900000|2023-05-09 06:15:00|303.95|303.8|304|303.85|304.1|303.9|303.9|303.75|152
1683613200000|2023-05-09 06:20:00|304.05|303.9|304.05|303.9|304.05|303.9|303.9|303.75|144
1683613500000|2023-05-09 06:25:00|304|303.85|303.95|303.8|304.1|303.95|303.9|303.75|122
1683613800000|2023-05-09 06:30:00|304|303.85|303.8|303.65|304|303.85|303.7|303.55|263
1683614100000|2023-05-09 06:35:00|303.75|303.6|303.85|303.7|303.9|303.75|303.7|303.55|139
1683614400000|2023-05-09 06:40:00|303.8|303.65|303.65|303.5|303.8|303.65|303.6|303.45|191
1683614700000|2023-05-09 06:45:00|303.6|303.45|303.7|303.55|303.75|303.6|303.6|303.45|91
1683615000000|2023-05-09 06:50:00|303.75|303.6|303.6|303.45|303.75|303.6|303.6|303.4|166
1683615300000|2023-05-09 06:55:00|303.65|303.5|303.35|303.2|303.65|303.5|303.3|303.15|244
1683615600000|2023-05-09 07:00:00|303.4|303.25|303.45|303.3|303.55|303.4|303.3|303.1|303
1683615900000|2023-05-09 07:05:00|303.4|303.25|303.45|303.3|303.45|303.3|303.3|303.15|276
1683616200000|2023-05-09 07:10:00|303.4|303.25|303.5|303.35|303.6|303.45|303.4|303.25|188
1683616500000|2023-05-09 07:15:00|303.55|303.4|303.45|303.3|303.6|303.45|303.45|303.3|129
1683616800000|2023-05-09 07:20:00|303.5|303.35|303.5|303.35|303.5|303.35|303.35|303.2|128
1683617100000|2023-05-09 07:25:00|303.45|303.3|303.45|303.3|303.55|303.4|303.45|303.25|225
1683617400000|2023-05-09 07:30:00|303.5|303.35|303.45|303.3|303.5|303.35|303.45|303.3|108
1683617700000|2023-05-09 07:35:00|303.5|303.35|303.4|303.25|303.55|303.35|303.35|303.2|170
1683618000000|2023-05-09 07:40:00|303.35|303.2|303.4|303.25|303.4|303.25|303.3|303.15|114
1683618300000|2023-05-09 07:45:00|303.45|303.3|303.45|303.3|303.5|303.35|303.35|303.2|158
1683618600000|2023-05-09 07:50:00|303.4|303.25|303.3|303.15|303.45|303.25|303.3|303.15|118
1683618900000|2023-05-09 07:55:00|303.35|303.2|303.25|303.1|303.4|303.25|303.25|303.1|105
1683619200000|2023-05-09 08:00:00|303.3|303.15|303.35|303.2|303.45|303.3|303.3|303.1|167
1683619500000|2023-05-09 08:05:00|303.4|303.25|303.4|303.25|303.5|303.35|303.4|303.25|84
1683619800000|2023-05-09 08:10:00|303.35|303.2|303.45|303.3|303.55|303.4|303.35|303.2|131
1683620100000|2023-05-09 08:15:00|303.4|303.25|303.5|303.3|303.5|303.3|303.35|303.2|122
1683620400000|2023-05-09 08:20:00|303.45|303.35|303.45|303.3|303.5|303.35|303.45|303.3|88
1683620700000|2023-05-09 08:25:00|303.4|303.25|303.35|303.2|303.4|303.25|303.3|303.15|52
1683621000000|2023-05-09 08:30:00|303.3|303.15|303.2|303.05|303.3|303.15|303.15|303|200
1683621300000|2023-05-09 08:35:00|303.25|303.1|303.3|303.1|303.3|303.15|303.2|303.05|244
1683621600000|2023-05-09 08:40:00|303.25|303.15|303.3|303.15|303.35|303.2|303.2|303.05|148
1683621900000|2023-05-09 08:45:00|303.35|303.2|303.25|303.1|303.35|303.2|303.2|303.05|210
1683622200000|2023-05-09 08:50:00|303.2|303.05|303.25|303.1|303.25|303.1|303.15|303|316
1683622500000|2023-05-09 08:55:00|303.3|303.15|303.15|303|303.3|303.15|303.1|302.95|367
1683622800000|2023-05-09 09:00:00|303.1|302.95|303.45|303.25|303.45|303.3|303|302.85|685
1683623100000|2023-05-09 09:05:00|303.4|303.2|303.15|303|303.4|303.2|303.15|302.95|171
1683623400000|2023-05-09 09:10:00|303.2|303.05|303.15|302.95|303.2|303.05|303.1|302.95|45
1683623700000|2023-05-09 09:15:00|303.2|303|303.2|303|303.4|303.2|303.2|303|92
1683624000000|2023-05-09 09:20:00|303.55|302.95|303.55|302.95|303.55|302.95|303.45|302.85|0
1683624300000|2023-05-09 09:25:00|303.65|303.05|303.65|303.05|303.65|303.05|303.55|302.95|8
1683624900000|2023-05-09 09:35:00|303.75|303.15|303.65|303.05|303.75|303.15|303.65|303.05|0
1683625800000|2023-05-09 09:50:00|303.35|303.1|303.25|303.1|303.35|303.15|303.2|303.05|30
1683626100000|2023-05-09 09:55:00|303.3|303.15|303.3|303.15|303.35|303.2|303.3|303.1|4
1683626400000|2023-05-09 10:00:00|303.35|303.2|303.4|303.2|303.4|303.25|303.35|303.15|6
1683626700000|2023-05-09 10:05:00|303.35|303.15|303.3|303.15|303.35|303.15|303.3|303.1|5
1683627000000|2023-05-09 10:10:00|303.25|303.1|303.3|303.1|303.3|303.15|303.25|303.1|1
1683627300000|2023-05-09 10:15:00|303.25|303.05|303.25|303.05|303.3|303.1|303.25|303.05|2
1683627600000|2023-05-09 10:20:00|303.3|303.1|303.3|303.1|303.3|303.15|303.25|303.1|1
1683627900000|2023-05-09 10:25:00|303.25|303.05|303.2|303.05|303.25|303.1|303.2|303.05|4
1683628200000|2023-05-09 10:30:00|303.15|303|303.35|303.15|303.35|303.2|303.15|303|11
1683628500000|2023-05-09 10:35:00|303.3|303.2|303.35|303.15|303.35|303.2|303.3|303.15|1
1683628800000|2023-05-09 10:40:00|303.4|303.2|303.4|303.2|303.4|303.2|303.3|303.1|0
1683629100000|2023-05-09 10:45:00|303.35|303.15|303.35|303.15|303.4|303.2|303.3|303.1|1
1683629400000|2023-05-09 10:50:00||303.2||303.2||303.2||303.15|1
1683629700000|2023-05-09 10:55:00||303.15||303.15||303.2||303.15|0
1683630000000|2023-05-09 11:00:00|303.4|303.2|303.4|303.25|303.45|303.25|303.4|303.15|1
1683630300000|2023-05-09 11:05:00|303.45|303.2|303.35|303.15|303.45|303.2|303.35|303.15|1
1683630600000|2023-05-09 11:10:00|303.3|303.2|303.45|303.25|303.45|303.3|303.3|303.15|27
1683630900000|2023-05-09 11:15:00|303.5|303.3|303.45|303.25|303.5|303.35|303.45|303.25|78
1683631200000|2023-05-09 11:20:00|303.5|303.3|303.6|303.45|303.6|303.45|303.45|303.3|78
1683631500000|2023-05-09 11:25:00|303.55|303.4|303.4|303.2|303.55|303.4|303.4|303.2|16
1683631800000|2023-05-09 11:30:00|303.35|303.25|303.3|303.1|303.35|303.25|303.25|303.1|2
1683632100000|2023-05-09 11:35:00|303.25|303.05|303.25|303.05|303.25|303.1|303.2|303.05|7
1683632400000|2023-05-09 11:40:00|303.2|303|303.2|303.05|303.25|303.1|303.2|303|5
1683632700000|2023-05-09 11:45:00|303.25|303.1|303.3|303.1|303.3|303.15|303.15|303|5
1683633000000|2023-05-09 11:50:00|303.25|303.15|303.25|303.05|303.3|303.15|303.2|303|5
1683633300000|2023-05-09 11:55:00|303.2|303.1|303.2|303.05|303.25|303.1|303.2|303.05|1
1683633600000|2023-05-09 12:00:00|303.25|303|303.2|303.05|303.25|303.05|303.2|303|0
1683633900000|2023-05-09 12:05:00|303.15|303|303.35|303.15|303.35|303.2|303.15|303|21
1683634200000|2023-05-09 12:10:00|303.4|303.2|303.4|303.2|303.45|303.25|303.35|303.15|7
1683634500000|2023-05-09 12:15:00|303.35|303.15|303.4|303.2|303.4|303.25|303.3|303.15|10
1683634800000|2023-05-09 12:20:00|303.35|303.25|303.3|303.1|303.4|303.25|303.3|303.1|10
1683635100000|2023-05-09 12:25:00|303.35|303.15|303.35|303.15|303.35|303.15|303.3|303.1|0
1683635400000|2023-05-09 12:30:00|303.3|303.1|303.3|303.1|303.35|303.15|303.25|303.1|0
1683635700000|2023-05-09 12:35:00|303.25|303.15|303.3|303.15|303.3|303.15|303.25|303.1|0
1683636000000|2023-05-09 12:40:00|303.35|303.1|303.3|303.1|303.35|303.2|303.25|303.1|3
1683636300000|2023-05-09 12:45:00|303.25|303.05|303.15|302.95|303.3|303.05|303.15|302.95|6
1683636600000|2023-05-09 12:50:00|303.1|302.9|303.1|302.95|303.15|303|303.1|302.9|2
1683636900000|2023-05-09 12:55:00|303.15|302.9|303|302.85|303.15|302.9|303|302.85|19
1683637200000|2023-05-09 13:00:00|302.95|302.8|303.1|302.9|303.15|302.95|302.95|302.8|43
1683637500000|2023-05-09 13:05:00|303.05|302.95|303.05|302.9|303.1|302.95|303.05|302.85|22
1683637800000|2023-05-09 13:10:00|303.1|302.95|303.05|302.9|303.1|302.95|303|302.85|16
1683638100000|2023-05-09 13:15:00|303.1|302.95|303.1|302.95|303.1|302.95|303.05|302.95|24
1683638400000|2023-05-09 13:20:00|303.15|302.9|303|302.85|303.15|302.9|303|302.85|19
1683638700000|2023-05-09 13:25:00|303.05|302.9|303|302.85|303.1|302.95|303|302.85|28
1683639000000|2023-05-09 13:30:00|303.05|302.8|303|302.85|303.05|302.9|302.65|302.5|71
1683639300000|2023-05-09 13:35:00|302.95|302.8|302.85|302.7|303.15|303|302.85|302.7|22
1683639600000|2023-05-09 13:40:00|302.9|302.75|303|302.85|303.15|302.95|302.9|302.75|35
1683639900000|2023-05-09 13:45:00|303.05|302.9|303.05|302.9|303.2|303|303|302.8|43
1683640200000|2023-05-09 13:50:00|303.1|302.95|303.65|303.45|303.65|303.5|303.1|302.95|65
1683640500000|2023-05-09 13:55:00|303.6|303.4|304.1|303.95|304.1|303.95|303.55|303.4|48
1683640800000|2023-05-09 14:00:00|304.15|304|303.9|303.75|304.15|304|303.75|303.6|38
1683641100000|2023-05-09 14:05:00|303.95|303.8|303.8|303.65|303.95|303.8|303.8|303.6|11
1683641400000|2023-05-09 14:10:00|303.85|303.7|303.7|303.55|303.95|303.8|303.7|303.5|31
1683641700000|2023-05-09 14:15:00|303.75|303.5|303.75|303.55|303.8|303.65|303.7|303.5|9
1683642000000|2023-05-09 14:20:00|303.8|303.6|303.85|303.65|303.85|303.7|303.8|303.55|11
1683642300000|2023-05-09 14:25:00|303.8|303.7|303.8|303.65|303.95|303.8|303.8|303.6|19
1683642600000|2023-05-09 14:30:00|303.75|303.6|303.75|303.55|303.85|303.7|303.7|303.5|27
1683642900000|2023-05-09 14:35:00|303.8|303.6|303.95|303.75|303.95|303.75|303.75|303.55|4
1683643200000|2023-05-09 14:40:00|303.9|303.7|303.95|303.75|303.95|303.8|303.9|303.7|32
1683643500000|2023-05-09 14:45:00|303.9|303.7|303.85|303.7|303.95|303.75|303.8|303.6|4
1683643800000|2023-05-09 14:50:00|303.9|303.65|303.85|303.7|303.9|303.7|303.8|303.65|3
1683644100000|2023-05-09 14:55:00|303.8|303.65|303.8|303.65|303.85|303.7|303.8|303.65|4
1683644400000|2023-05-09 15:00:00|303.85|303.7|303.95|303.8|304.05|303.9|303.8|303.65|44
1683644700000|2023-05-09 15:05:00|304|303.75|303.9|303.75|304|303.8|303.8|303.6|22
1683645000000|2023-05-09 15:10:00|303.95|303.7|303.85|303.7|303.95|303.75|303.75|303.55|8
1683645300000|2023-05-09 15:15:00|303.9|303.65|303.95|303.8|304|303.8|303.85|303.65|7
1683645600000|2023-05-09 15:20:00|304|303.85|303.95|303.8|304.05|303.9|303.95|303.8|56
1683645900000|2023-05-09 15:25:00|304|303.75|303.95|303.75|304.05|303.9|303.9|303.7|62
1683646200000|2023-05-09 15:30:00|303.9|303.8|304.05|303.9|304.05|303.9|303.9|303.7|10
1683646500000|2023-05-09 15:35:00|304.1|303.95|304.1|303.95|304.1|303.95|303.95|303.8|52
1683646800000|2023-05-09 15:40:00|304.05|303.9|303.95|303.75|304.05|303.9|303.9|303.75|13
1683647100000|2023-05-09 15:45:00|303.9|303.8|303.9|303.75|303.95|303.8|303.85|303.7|10
1683647400000|2023-05-09 15:50:00|303.85|303.7|303.85|303.65|303.9|303.7|303.8|303.65|15
1683647700000|2023-05-09 15:55:00|303.8|303.7|303.95|303.75|303.95|303.8|303.8|303.65|26
1683648000000|2023-05-09 16:00:00|303.9|303.8|303.95|303.8|304|303.85|303.9|303.75|6
1683648300000|2023-05-09 16:05:00|304|303.85|303.95|303.8|304|303.85|303.95|303.8|3
1683648600000|2023-05-09 16:10:00|304|303.85|304.05|303.9|304.05|303.9|303.95|303.8|2
1683648900000|2023-05-09 16:15:00|304|303.85|304.1|303.95|304.1|303.95|304|303.85|3
1683649200000|2023-05-09 16:20:00|304.15|304|304.2|304|304.25|304.1|304.1|304|7
1683649500000|2023-05-09 16:25:00|304.15|304.05|304.2|304|304.2|304.05|304.15|303.95|3
1683649800000|2023-05-09 16:30:00|304.15|304.05|304.15|303.95|304.15|304.05|304.1|303.9|4
1683650100000|2023-05-09 16:35:00|304.1|303.9|304.05|303.9|304.1|303.95|304.05|303.9|1
1683650400000|2023-05-09 16:40:00|304.1|303.95|304.15|303.95|304.15|303.95|304.05|303.9|3
1683650700000|2023-05-09 16:45:00|304.2|304|304.15|304|304.25|304.05|304.15|304|10
1683651000000|2023-05-09 16:50:00|304.2|304.05|304.15|303.95|304.2|304.05|304.15|303.95|2
1683651300000|2023-05-09 16:55:00|304.2|304|304.25|304.05|304.25|304.1|304.2|304|0
1683651600000|2023-05-09 17:00:00|304.2|304|304.25|304.05|304.3|304.1|304.2|304|4
1683651900000|2023-05-09 17:05:00|304.2|304.1|304.25|304.05|304.25|304.1|304.2|304.05|1
1683652200000|2023-05-09 17:10:00|304.3|304.1|304.2|304|304.3|304.15|304.15|304|37
1683652500000|2023-05-09 17:15:00|304.15|304.05|304.15|304|304.2|304.05|304.15|304|1
1683652800000|2023-05-09 17:20:00|304.2|303.95|304.15|304|304.2|304|304.15|303.95|1
1683653100000|2023-05-09 17:25:00|304.2|304.05|304.2|304.05|304.2|304.05|304.15|304|1
1683653400000|2023-05-09 17:30:00|304.25|304.1|304.3|304.15|304.3|304.15|304.2|304.05|3
1683653700000|2023-05-09 17:35:00|304.35|304.1|304.2|304.05|304.35|304.15|304.2|304.05|2
1683654000000|2023-05-09 17:40:00|304.25||304.2||304.25||304.2||0
1683654300000|2023-05-09 17:45:00|304.15|304|304.15|304|304.2|304|304.15|303.95|3
1683654600000|2023-05-09 17:50:00|304.2|303.95|304.35|304.2|304.35|304.2|304.2|303.95|10
1683654900000|2023-05-09 17:55:00|304.4|304.15|304.35|304.2|304.4|304.25|304.35|304.15|23
1683655200000|2023-05-09 18:00:00|304.4|304.25|304.35|304.15|304.4|304.25|304.3|304.15|11
1683655500000|2023-05-09 18:05:00|304.3|304.2|304.3|304.15|304.3|304.2|304.2|304.05|3
1683655800000|2023-05-09 18:10:00|304.25|304.1|304.2|304.05|304.25|304.15|304.2|304|3
1683656100000|2023-05-09 18:15:00|304.25|304.1|304.3|304.1|304.35|304.15|304.2|304.05|1
1683656400000|2023-05-09 18:20:00||304.15||304.15||304.15||304.1|1
1683656700000|2023-05-09 18:25:00|304.25|304.1|304.2|304.05|304.25|304.1|304.15|304|4
1683657000000|2023-05-09 18:30:00|304.25|304.1|304.3|304.15|304.3|304.15|304.2|304.05|7
1683657300000|2023-05-09 18:35:00|304.35|304.2|304.35|304.15|304.35|304.2|304.3|304.15|4
1683657600000|2023-05-09 18:40:00|304.3|304.2|304.4|304.25|304.4|304.25|304.3|304.15|2
1683657900000|2023-05-09 18:45:00|304.45|304.3|304.45|304.25|304.45|304.3|304.4|304.25|31
1683658200000|2023-05-09 18:50:00|304.4|304.2|304.1|303.9|304.4|304.25|304.1|303.9|7
1683658500000|2023-05-09 18:55:00|304.15|303.95|304.25|304.05|304.3|304.1|304.15|303.9|2
1683658800000|2023-05-09 19:00:00|304.3|304.1|304.3|304.15|304.35|304.15|304.25|304.1|4
1683659100000|2023-05-09 19:05:00|304.35|304.1|304.3|304.15|304.4|304.2|304.3|304.1|1
1683659400000|2023-05-09 19:10:00|304.35|304.1|304.25|304.1|304.35|304.15|304.25|304.1|3
1683659700000|2023-05-09 19:15:00|304.2|304.05|304.2|304.05|304.25|304.05|304.2|304|1
1683660000000|2023-05-09 19:20:00|304.25|304.1|304.2|304.05|304.25|304.1|304.2|304.05|8
1683660300000|2023-05-09 19:25:00|304.15|304|304.15|304|304.15|304|304.15|304|10
1683660600000|2023-05-09 19:30:00|304.2|304.05|304.1|303.95|304.2|304.05|304.1|303.95|13
1683660900000|2023-05-09 19:35:00|304.15|303.9|304|303.8|304.15|303.9|304|303.8|10
1683661200000|2023-05-09 19:40:00|303.95|303.75|303.9|303.75|303.95|303.8|303.9|303.7|14
1683661500000|2023-05-09 19:45:00|303.95|303.7|303.95|303.8|303.95|303.8|303.9|303.7|22
1683661800000|2023-05-09 19:50:00|304|303.85|303.95|303.75|304.05|303.9|303.95|303.75|15
1683662100000|2023-05-09 19:55:00|303.9|303.7|303.85|303.7|303.9|303.75|303.8|303.6|27
1683662400000|2023-05-09 20:00:00|303.9|303.75|303.95|303.75|304|303.8|303.9|303.75|1
1683662700000|2023-05-09 20:05:00|303.9|303.7|303.9|303.75|303.95|303.75|303.9|303.7|2
1683663000000|2023-05-09 20:10:00|303.95|303.7|303.9|303.7|303.95|303.75|303.9|303.7|4
1683663300000|2023-05-09 20:15:00|303.85||303.85||303.9||303.85||1
1683663600000|2023-05-09 20:20:00|303.9|303.75|303.85|303.7|303.9|303.75|303.85|303.7|2
1683663900000|2023-05-09 20:25:00||303.65||303.7||303.7||303.65|2
1683664200000|2023-05-09 20:30:00||303.65||303.7||303.7||303.65|2
1683664500000|2023-05-09 20:35:00||303.65||303.65||303.7||303.65|2
1683664800000|2023-05-09 20:40:00|303.9|303.7|303.9|303.7|303.9|303.7|303.9|303.65|9
1683665100000|2023-05-09 20:45:00|303.85||303.9||303.9||303.85||1
1683665400000|2023-05-09 20:50:00|303.85|303.65|303.85|303.65|303.9|303.65|303.8|303.65|2
1683665700000|2023-05-09 20:55:00|303.8||303.9||303.9||303.8||5
1683666000000|2023-05-09 21:00:00|304|303.5|304|303.5|304|303.55|303.95|303.5|3
1683666300000|2023-05-09 21:05:00|303.95|303.45|303.95|303.45|303.95|303.45|303.95|303.45|2
1683666600000|2023-05-09 21:10:00|303.85|303.25|304.05|303.45|304.05|303.45|303.85|303.25|3
1683668100000|2023-05-09 21:35:00|303.95|303.35|303.95|303.35|304.05|303.45|303.95|303.35|0
1683668400000|2023-05-09 21:40:00|304.05|303.45|304.05|303.45|304.05|303.45|303.95|303.35|0
1683669600000|2023-05-09 22:00:00|303.95|303.35|304.05|303.45|304.05|303.45|303.95|303.35|0
1683670800000|2023-05-09 22:20:00|304.15|303.55|304.15|303.55|304.15|303.55|304.15|303.55|0
1683675600000|2023-05-09 23:40:00|304.25|303.65|304.25|303.65|304.25|303.65|304.25|303.65|0
1683676200000|2023-05-09 23:50:00|304.15|303.55|304.15|303.55|304.25|303.65|304.15|303.55|0
1683676500000|2023-05-09 23:55:00|304.25|303.65|304.25|303.65|304.25|303.65|304.25|303.65|0
1683676800000|2023-05-10 00:00:00|304.15|303.55|304.15|303.55|304.25|303.65|304.15|303.55|0
1683677100000|2023-05-10 00:05:00|304.25|303.65|304.25|303.65|304.25|303.65|304.15|303.55|0
1683677400000|2023-05-10 00:10:00|304.35|303.75|304.25|303.65|304.35|303.75|304.25|303.65|0
1683677700000|2023-05-10 00:15:00|304.35|303.75|304.35|303.75|304.35|303.75|304.35|303.75|0
1683678300000|2023-05-10 00:25:00|304.25|303.65|304.35|303.75|304.35|303.75|304.25|303.65|0
1683678600000|2023-05-10 00:30:00|303.75|303.45|303.7|303.55|304.05|303.85|303.7|303.45|360
1683678900000|2023-05-10 00:35:00|303.75|303.6|303.65|303.5|303.75|303.6|303.65|303.5|295
1683679200000|2023-05-10 00:40:00|303.7|303.55|303.65|303.5|303.75|303.55|303.65|303.5|177
1683679500000|2023-05-10 00:45:00|303.7|303.55|303.5|303.35|303.7|303.55|303.5|303.35|294
1683679800000|2023-05-10 00:50:00|303.55|303.4|303.5|303.35|303.55|303.4|303.45|303.3|243
1683680100000|2023-05-10 00:55:00|303.45|303.3|304|303.85|304|303.85|303.4|303.25|325
1683680400000|2023-05-10 01:00:00|304.05|303.9|304|303.85|304.25|304.05|303.8|303.6|594
1683680700000|2023-05-10 01:05:00|304.05|303.95|304.25|304.1|304.4|304.25|304.05|303.9|450
1683681000000|2023-05-10 01:10:00|304.4|304.2|304.2|304.05|304.45|304.25|304.1|303.9|393
1683681300000|2023-05-10 01:15:00|304.15|304|304.05|303.9|304.25|304.1|303.95|303.8|277
1683681600000|2023-05-10 01:20:00|304.1|303.95|304.32|304.17|304.45|304.25|304.05|303.9|211
1683681900000|2023-05-10 01:25:00|304.37|304.22|304.62|304.42|304.62|304.47|304.37|304.22|204
1683682200000|2023-05-10 01:30:00|304.67|304.47|304.47|304.32|304.77|304.62|304.47|304.27|358
1683682500000|2023-05-10 01:35:00|304.52|304.37|304.37|304.22|304.62|304.47|304.37|304.17|352
1683682800000|2023-05-10 01:40:00|304.27|304.17|303.62|303.47|304.32|304.17|303.62|303.47|211
1683683100000|2023-05-10 01:45:00|303.67|303.52|303.77|303.62|303.82|303.62|303.62|303.47|184
1683683400000|2023-05-10 01:50:00|303.72|303.57|304.02|303.82|304.07|303.92|303.72|303.57|214
1683683700000|2023-05-10 01:55:00|303.97|303.77|303.82|303.67|303.97|303.82|303.72|303.57|98
1683684000000|2023-05-10 02:00:00|303.87|303.62|303.82|303.67|303.97|303.82|303.82|303.62|172
1683684300000|2023-05-10 02:05:00|303.87|303.72|303.72|303.57|303.87|303.72|303.67|303.52|174
1683684600000|2023-05-10 02:10:00|303.67|303.52|303.22|303.07|303.72|303.52|303.22|303.07|434
1683684900000|2023-05-10 02:15:00|303.27|303.12|303.62|303.47|303.62|303.47|303.22|303.07|149
1683685200000|2023-05-10 02:20:00|303.67|303.52|303.77|303.62|303.77|303.62|303.52|303.37|161
1683685500000|2023-05-10 02:25:00|303.82|303.67|303.57|303.42|303.87|303.67|303.57|303.42|110
1683685800000|2023-05-10 02:30:00|303.67|303.52|303.77|303.62|303.92|303.77|303.67|303.52|201
1683686100000|2023-05-10 02:35:00|303.72|303.57|303.67|303.52|303.72|303.57|303.52|303.37|166
1683686400000|2023-05-10 02:40:00|303.62|303.47|303.52|303.37|303.77|303.62|303.52|303.37|148
1683686700000|2023-05-10 02:45:00|303.57|303.42|303.42|303.27|303.62|303.47|303.37|303.22|177
1683687000000|2023-05-10 02:50:00|303.37|303.22|303.52|303.37|303.52|303.37|303.32|303.12|104
1683687300000|2023-05-10 02:55:00|303.57|303.42|303.42|303.27|303.57|303.42|303.37|303.22|88
1683687600000|2023-05-10 03:00:00|303.47|303.22|303.42|303.27|303.52|303.37|303.32|303.17|132
1683687900000|2023-05-10 03:05:00|303.37|303.22|303.47|303.32|303.47|303.32|303.37|303.22|80
1683688200000|2023-05-10 03:10:00|303.52|303.37|303.52|303.37|303.57|303.42|303.47|303.32|80
1683688500000|2023-05-10 03:15:00|303.57|303.42|303.62|303.47|303.67|303.52|303.52|303.37|127
1683688800000|2023-05-10 03:20:00|303.57|303.42|303.57|303.42|303.72|303.52|303.57|303.42|77
1683689100000|2023-05-10 03:25:00|303.62|303.47|303.57|303.42|303.62|303.47|303.52|303.37|65
1683689400000|2023-05-10 03:30:00|303.52|303.37|303.57|303.42|303.62|303.42|303.42|303.27|110
1683689700000|2023-05-10 03:35:00|303.62|303.37|303.57|303.42|303.62|303.47|303.47|303.32|124
1683690000000|2023-05-10 03:40:00|303.62|303.37|303.62|303.47|303.67|303.47|303.57|303.37|69
1683690300000|2023-05-10 03:45:00|303.67|303.52|303.82|303.67|303.82|303.67|303.67|303.52|57
1683690600000|2023-05-10 03:50:00|303.77|303.62|303.77|303.62|303.82|303.67|303.72|303.52|80
1683690900000|2023-05-10 03:55:00|303.82|303.57|303.82|303.67|303.82|303.67|303.77|303.57|48
1683691200000|2023-05-10 04:00:00|303.77|303.62|303.82|303.67|303.82|303.67|303.72|303.57|70
1683691500000|2023-05-10 04:05:00|303.87|303.72|303.82|303.67|303.87|303.72|303.82|303.62|106
1683691800000|2023-05-10 04:10:00|303.87|303.72|303.87|303.72|303.87|303.72|303.87|303.72|46
1683692100000|2023-05-10 04:15:00|303.82|303.67|303.87|303.72|303.87|303.72|303.82|303.67|51
1683692400000|2023-05-10 04:20:00|303.82|303.67|303.72|303.57|303.82|303.67|303.67|303.52|147
1683692700000|2023-05-10 04:25:00|303.67|303.52|303.67|303.47|303.72|303.57|303.52|303.37|113
1683693000000|2023-05-10 04:30:00|303.62|303.52|303.72|303.57|303.72|303.57|303.62|303.52|67
1683693300000|2023-05-10 04:35:00|||||||||30
1683693600000|2023-05-10 04:40:00|303.77|303.62|303.72|303.57|303.82|303.67|303.72|303.57|68
1683693900000|2023-05-10 04:45:00|303.77||303.77||303.77||303.72||41
1683694200000|2023-05-10 04:50:00|303.72|303.62|303.82|303.67|303.87|303.72|303.72|303.62|53
1683694500000|2023-05-10 04:55:00|303.87|303.72|303.87|303.72|303.87|303.72|303.82|303.72|41
1683694800000|2023-05-10 05:00:00|303.82|303.67|303.52|303.37|303.82|303.67|303.52|303.32|174
1683695100000|2023-05-10 05:05:00|303.57|303.42|303.42|303.22|303.62|303.47|303.37|303.22|191
1683695400000|2023-05-10 05:10:00|303.37|303.27|303.42|303.27|303.47|303.32|303.37|303.22|83
1683695700000|2023-05-10 05:15:00|303.47|303.32|303.42|303.27|303.47|303.32|303.37|303.22|154
1683696000000|2023-05-10 05:20:00|303.47|303.32|303.27|303.12|303.47|303.32|303.27|303.12|161
1683696300000|2023-05-10 05:25:00|303.22|303.07|303.12|302.97|303.27|303.12|303.07|302.92|181
1683696600000|2023-05-10 05:30:00|303.17|302.92|303.07|302.92|303.17|303.02|303.02|302.87|244
1683696900000|2023-05-10 05:35:00|303.02|302.87|303.12|302.97|303.12|302.97|303.02|302.87|69
1683697200000|2023-05-10 05:40:00|303.17|303.02|303.12|302.97|303.22|303.07|303.07|302.92|117
1683697500000|2023-05-10 05:45:00|303.07|302.92|303.12|302.97|303.17|303.02|303.07|302.92|130
1683697800000|2023-05-10 05:50:00|303.17|303.02|303.27|303.07|303.27|303.12|303.12|302.97|93
1683698100000|2023-05-10 05:55:00|303.32|303.12|303.12|302.97|303.32|303.17|303.12|302.97|185
1683698400000|2023-05-10 06:00:00|303.07|302.92|303.27|303.12|303.32|303.12|303.07|302.92|150
1683698700000|2023-05-10 06:05:00|303.22|303.07|303.27|303.12|303.32|303.17|303.17|303.02|128
1683699000000|2023-05-10 06:10:00|303.32|303.17|303.37|303.22|303.42|303.27|303.32|303.17|102
1683699300000|2023-05-10 06:15:00|303.42|303.27|303.42|303.27|303.47|303.32|303.32|303.17|68
1683699600000|2023-05-10 06:20:00|303.37|303.22|303.27|303.07|303.37|303.22|303.27|303.07|197
1683699900000|2023-05-10 06:25:00|303.22|303.12|303.17|303.02|303.27|303.12|303.12|302.97|190
1683700200000|2023-05-10 06:30:00|303.22|302.97|303.07|302.92|303.22|303.07|303.07|302.92|172
1683700500000|2023-05-10 06:35:00|303.12|302.97|303.12|302.97|303.12|302.97|303.02|302.87|145
1683700800000|2023-05-10 06:40:00|303.17|303.02|303.07|302.92|303.17|303.02|303.07|302.92|103
1683701100000|2023-05-10 06:45:00|303.02|302.87|302.97|302.82|303.02|302.87|302.97|302.82|104
1683701400000|2023-05-10 06:50:00|303.02|302.87|303.07|302.92|303.07|302.92|303.02|302.87|124
1683701700000|2023-05-10 06:55:00|303.02|302.87|303.07|302.92|303.07|302.92|303.02|302.87|94
1683702000000|2023-05-10 07:00:00|303.02|302.87|302.92|302.77|303.07|302.92|302.92|302.77|345
1683702300000|2023-05-10 07:05:00|302.87|302.72|302.92|302.77|302.92|302.77|302.67|302.52|288
1683702600000|2023-05-10 07:10:00|302.97|302.82|302.92|302.77|303.02|302.87|302.87|302.67|170
1683702900000|2023-05-10 07:15:00|302.97|302.82|302.97|302.82|302.97|302.82|302.87|302.72|90
1683703200000|2023-05-10 07:20:00|303.02|302.87|302.77|302.62|303.02|302.87|302.77|302.62|136
1683703500000|2023-05-10 07:25:00|302.82|302.67|302.77|302.62|302.87|302.72|302.77|302.62|115
1683703800000|2023-05-10 07:30:00|302.82|302.67|302.72|302.57|302.82|302.67|302.72|302.57|118
1683704100000|2023-05-10 07:35:00|302.77|302.62|302.57|302.42|302.77|302.62|302.47|302.32|207
1683704400000|2023-05-10 07:40:00|302.62|302.47|302.67|302.52|302.67|302.52|302.57|302.37|144
1683704700000|2023-05-10 07:45:00|302.62|302.47|302.67|302.52|302.72|302.57|302.57|302.42|135
1683705000000|2023-05-10 07:50:00|302.72|302.57|302.62|302.47|302.72|302.57|302.62|302.47|96
1683705300000|2023-05-10 07:55:00|302.57|302.42|302.32|302.17|302.57|302.42|302.27|302.12|261
1683705600000|2023-05-10 08:00:00|302.37|302.22|302.27|302.12|302.47|302.32|302.22|302.07|289
1683705900000|2023-05-10 08:05:00|302.22|302.07|302.27|302.12|302.32|302.17|302.17|302.02|213
1683706200000|2023-05-10 08:10:00|302.22|302.07|302.37|302.22|302.42|302.27|302.22|302.07|133
1683706500000|2023-05-10 08:15:00|302.42|302.27|302.47|302.32|302.52|302.37|302.37|302.27|103
1683706800000|2023-05-10 08:20:00|302.52|302.27|302.52|302.37|302.52|302.37|302.47|302.27|94
1683707100000|2023-05-10 08:25:00|302.57|302.42|302.57|302.42|302.62|302.47|302.52|302.37|111
1683707400000|2023-05-10 08:30:00|302.62|302.47|302.57|302.42|302.62|302.47|302.52|302.37|108
1683707700000|2023-05-10 08:35:00|302.62|302.47|302.67|302.52|302.67|302.52|302.57|302.42|131
1683708000000|2023-05-10 08:40:00|302.62|302.47|302.62|302.47|302.67|302.52|302.62|302.47|122
1683708300000|2023-05-10 08:45:00|302.57|302.42|302.62|302.47|302.67|302.52|302.57|302.42|110
1683708600000|2023-05-10 08:50:00|302.67|302.52|302.62|302.47|302.72|302.52|302.57|302.42|147
1683708900000|2023-05-10 08:55:00|302.67|302.52|302.47|302.27|302.67|302.52|302.47|302.27|217
1683709200000|2023-05-10 09:00:00|302.42|302.32|302.62|302.47|302.77|302.62|302.42|302.32|493
1683709500000|2023-05-10 09:05:00|302.57|302.42|302.62|302.42|302.72|302.52|302.52|302.37|140
1683709800000|2023-05-10 09:10:00|302.57|302.37|302.67|302.47|302.67|302.47|302.57|302.37|56
1683710100000|2023-05-10 09:15:00|302.72|302.52|302.77|302.57|302.82|302.62|302.67|302.52|64
1683710400000|2023-05-10 09:20:00|303.02|302.42|303.02|302.42|303.02|302.42|302.92|302.32|0
1683710700000|2023-05-10 09:25:00|303.12|302.52|303.02|302.42|303.12|302.52|303.02|302.42|4
1683711000000|2023-05-10 09:30:00|303.12|302.52|303.12|302.52|303.12|302.52|303.02|302.42|0
1683711300000|2023-05-10 09:35:00|303.02|302.42|303.02|302.42|303.12|302.52|303.02|302.42|0
1683711600000|2023-05-10 09:40:00|303.12|302.52|303.02|302.42|303.12|302.52|303.02|302.42|0
1683711900000|2023-05-10 09:45:00|303.12|302.52|303.12|302.52|303.12|302.52|303.02|302.42|0
1683712200000|2023-05-10 09:50:00|302.87|302.62|302.72|302.57|302.87|302.62|302.72|302.57|6
1683712500000|2023-05-10 09:55:00|302.67|302.52|302.72|302.52|302.72|302.57|302.67|302.52|4
1683712800000|2023-05-10 10:00:00|302.67|302.47|302.62|302.47|302.72|302.52|302.62|302.47|0
1683713100000|2023-05-10 10:05:00|302.67|302.52|302.72|302.57|302.72|302.57|302.67|302.52|0
1683713400000|2023-05-10 10:10:00|302.77|302.62|302.77|302.57|302.77|302.62|302.72|302.57|13
1683713700000|2023-05-10 10:15:00|302.82|302.62|302.77|302.62|302.82|302.62|302.72|302.57|7
1683714000000|2023-05-10 10:20:00|302.82|302.57|302.82|302.67|302.82|302.67|302.77|302.57|4
1683714300000|2023-05-10 10:25:00|302.87|302.72|302.87|302.72|302.87|302.72|302.82|302.67|10
1683714600000|2023-05-10 10:30:00|302.92|302.77|302.92|302.77|302.92|302.77|302.87|302.72|15
1683714900000|2023-05-10 10:35:00|302.87|302.72|302.87|302.72|302.92|302.72|302.87|302.72|3
1683715200000|2023-05-10 10:40:00|302.82|302.67|302.82|302.67|302.87|302.72|302.82|302.67|11
1683715500000|2023-05-10 10:45:00|302.87|302.72|302.92|302.72|302.92|302.77|302.87|302.72|10
1683715800000|2023-05-10 10:50:00|302.87|302.67|302.82|302.62|302.92|302.67|302.77|302.62|5
1683716100000|2023-05-10 10:55:00|302.77|302.67|302.82|302.62|302.82|302.67|302.77|302.62|0
1683716400000|2023-05-10 11:00:00|302.87|302.67|302.87|302.72|302.97|302.77|302.87|302.62|43
1683716700000|2023-05-10 11:05:00|302.92|302.77|302.87|302.67|302.97|302.82|302.82|302.67|43
1683717000000|2023-05-10 11:10:00|302.92|302.72|302.87|302.72|302.92|302.77|302.87|302.67|2
1683717300000|2023-05-10 11:15:00|302.92|302.77|302.92|302.77|302.97|302.82|302.87|302.72|14
1683717600000|2023-05-10 11:20:00|302.97|302.82|303.02|302.87|303.02|302.87|302.92|302.77|37
1683717900000|2023-05-10 11:25:00|302.97|302.82|303.07|302.87|303.07|302.92|302.97|302.82|42
1683718200000|2023-05-10 11:30:00|303.02|302.82|303.02|302.87|303.07|302.92|302.97|302.82|38
1683718500000|2023-05-10 11:35:00|303.07|302.82|303.07|302.87|303.07|302.92|303.07|302.82|0
1683718800000|2023-05-10 11:40:00|303.02|302.82|303.02|302.87|303.07|302.87|303.02|302.82|4
1683719100000|2023-05-10 11:45:00|303.07|302.92|303.07|302.92|303.12|302.92|303.02|302.87|9
1683719400000|2023-05-10 11:50:00|303.02|302.87|303.07|302.87|303.07|302.92|303.02|302.87|0
1683719700000|2023-05-10 11:55:00|303.02|302.92|303.02|302.82|303.07|302.92|303.02|302.82|0
1683720000000|2023-05-10 12:00:00|302.97|302.77|303.07|302.92|303.07|302.92|302.92|302.77|2
1683720300000|2023-05-10 12:05:00|303.12|302.97|303.02|302.82|303.12|302.97|302.97|302.77|7
1683720600000|2023-05-10 12:10:00|302.97|302.87|303.02|302.87|303.02|302.87|302.97|302.82|9
1683720900000|2023-05-10 12:15:00|302.97|302.82|302.97|302.77|303.02|302.87|302.97|302.77|7
1683721200000|2023-05-10 12:20:00|302.92|302.82|302.87|302.72|302.92|302.82|302.82|302.67|5
1683721500000|2023-05-10 12:25:00|302.92|302.67|302.77|302.57|302.97|302.82|302.72|302.57|62
1683721800000|2023-05-10 12:30:00|302.87|302.62|303.52|303.32|303.87|303.67|302.87|302.62|170
1683722100000|2023-05-10 12:35:00|303.47|303.37|303.62|303.42|303.72|303.57|303.47|303.27|39
1683722400000|2023-05-10 12:40:00|303.67|303.47|304.02|303.82|304.07|303.92|303.62|303.42|123
1683722700000|2023-05-10 12:45:00|304.07|303.87|304.17|304.02|304.17|304.02|303.92|303.77|20
1683723000000|2023-05-10 12:50:00|304.12|303.97|304.12|303.97|304.22|304.07|304.07|303.87|104
1683723300000|2023-05-10 12:55:00|304.17|303.92|304.17|304.02|304.27|304.12|304.12|303.92|93
1683723600000|2023-05-10 13:00:00|304.22|304.07|304.07|303.92|304.22|304.07|303.97|303.77|47
1683723900000|2023-05-10 13:05:00|304.12|303.97|304.02|303.87|304.17|303.97|304.02|303.87|28
1683724200000|2023-05-10 13:10:00|304.07|303.82|304.22|304.02|304.27|304.12|304.02|303.82|48
1683724500000|2023-05-10 13:15:00|304.17|303.97|303.97|303.77|304.22|303.97|303.92|303.77|32
1683724800000|2023-05-10 13:20:00|303.92|303.82|303.87|303.67|303.92|303.82|303.82|303.67|1
1683725100000|2023-05-10 13:25:00|303.82|303.62|303.82|303.62|303.92|303.72|303.82|303.62|14
1683725400000|2023-05-10 13:30:00|303.77|303.67|303.82|303.62|303.82|303.67|303.57|303.42|55
1683725700000|2023-05-10 13:35:00|303.87|303.67|303.82|303.67|304.27|304.02|303.82|303.62|70
1683726000000|2023-05-10 13:40:00|303.87|303.72|303.72|303.57|303.87|303.72|303.42|303.27|74
1683726300000|2023-05-10 13:45:00|303.77|303.52|303.42|303.27|303.77|303.57|303.32|303.17|146
1683726600000|2023-05-10 13:50:00|303.47|303.32|303.47|303.27|303.47|303.32|303.27|303.12|155
1683726900000|2023-05-10 13:55:00|303.42|303.22|303.57|303.42|303.67|303.47|303.37|303.17|97
1683727200000|2023-05-10 14:00:00|303.62|303.47|303.87|303.67|304.07|303.92|303.62|303.42|156
1683727500000|2023-05-10 14:05:00|303.92|303.72|304.02|303.82|304.12|303.92|303.92|303.72|28
1683727800000|2023-05-10 14:10:00|303.97|303.87|303.92|303.72|304.07|303.87|303.82|303.62|28
1683728100000|2023-05-10 14:15:00|303.97|303.77|303.62|303.42|304.12|303.92|303.57|303.37|47
1683728400000|2023-05-10 14:20:00|303.67|303.47|303.82|303.67|304.02|303.87|303.67|303.42|126
1683728700000|2023-05-10 14:25:00|303.92|303.72|303.67|303.47|303.92|303.77|303.67|303.47|15
1683729000000|2023-05-10 14:30:00|303.72|303.52|303.77|303.57|303.87|303.67|303.67|303.52|124
1683729300000|2023-05-10 14:35:00|303.82|303.62|303.47|303.32|303.82|303.62|303.42|303.27|36
1683729600000|2023-05-10 14:40:00|303.52|303.37|303.32|303.17|303.57|303.42|303.32|303.12|75
1683729900000|2023-05-10 14:45:00|303.37|303.12|303.47|303.27|303.52|303.37|303.22|303.02|30
1683730200000|2023-05-10 14:50:00|303.42|303.22|303.37|303.17|303.52|303.32|303.22|303.07|31
1683730500000|2023-05-10 14:55:00|303.32|303.12|303.32|303.12|303.37|303.17|303.12|302.97|15
1683730800000|2023-05-10 15:00:00|303.37|303.17|303.32|303.17|303.42|303.22|303.27|303.07|20
1683731100000|2023-05-10 15:05:00|303.37|303.22|303.37|303.22|303.37|303.22|303.32|303.17|17
1683731400000|2023-05-10 15:10:00|303.32|303.17|303.22|303.07|303.57|303.42|303.22|303.07|46
1683731700000|2023-05-10 15:15:00|303.27|303.12|303.32|303.12|303.37|303.22|303.27|303.07|29
1683732000000|2023-05-10 15:20:00|303.27|303.17|303.37|303.22|303.37|303.22|303.22|303.07|33
1683732300000|2023-05-10 15:25:00|303.42|303.17|303.47|303.32|303.52|303.32|303.42|303.17|30
1683732600000|2023-05-10 15:30:00|303.52|303.37|303.77|303.57|303.77|303.62|303.47|303.37|38
1683732900000|2023-05-10 15:35:00|303.82|303.62|303.72|303.57|303.87|303.67|303.72|303.52|30
1683733200000|2023-05-10 15:40:00|303.77|303.52|303.72|303.57|303.87|303.67|303.72|303.52|5
1683733500000|2023-05-10 15:45:00|303.67|303.52|303.82|303.62|303.82|303.62|303.67|303.52|5
1683733800000|2023-05-10 15:50:00|303.77|303.67|303.67|303.47|303.87|303.72|303.62|303.47|11
1683734100000|2023-05-10 15:55:00|303.62|303.52|303.57|303.42|303.72|303.52|303.52|303.37|16
1683734400000|2023-05-10 16:00:00|303.52|303.37|303.57|303.42|303.57|303.42|303.37|303.22|23
1683734700000|2023-05-10 16:05:00|303.52|303.37|303.57|303.42|303.62|303.42|303.47|303.32|33
1683735000000|2023-05-10 16:10:00|303.52|303.37|303.72|303.57|303.82|303.62|303.52|303.37|39
1683735300000|2023-05-10 16:15:00|303.67|303.52|303.92|303.77|303.92|303.77|303.67|303.52|47
1683735600000|2023-05-10 16:20:00|303.87|303.72|303.97|303.82|304.02|303.87|303.87|303.72|19
1683735900000|2023-05-10 16:25:00|304.02|303.87|304.02|303.87|304.07|303.87|303.92|303.77|6
1683736200000|2023-05-10 16:30:00|303.97|303.82|304.02|303.87|304.02|303.87|303.92|303.77|20
1683736500000|2023-05-10 16:35:00|303.97|303.82|303.92|303.77|303.97|303.82|303.77|303.57|13
1683736800000|2023-05-10 16:40:00|303.97|303.72|303.77|303.62|303.97|303.77|303.77|303.57|16
1683737100000|2023-05-10 16:45:00|303.82|303.67|303.72|303.57|303.82|303.67|303.72|303.52|5
1683737400000|2023-05-10 16:50:00|303.77|303.52|303.67|303.52|303.87|303.72|303.62|303.42|5
1683737700000|2023-05-10 16:55:00|303.72|303.57|303.67|303.47|303.72|303.57|303.52|303.32|16
1683738000000|2023-05-10 17:00:00|303.62|303.42|303.57|303.37|303.62|303.42|303.47|303.27|4
1683738300000|2023-05-10 17:05:00|303.52|303.42|303.52|303.37|303.67|303.47|303.52|303.37|21
1683738600000|2023-05-10 17:10:00|303.57|303.42|303.52|303.37|303.57|303.42|303.42|303.27|24
1683738900000|2023-05-10 17:15:00|303.47|303.32|303.37|303.17|303.52|303.37|303.32|303.17|28
1683739200000|2023-05-10 17:20:00|303.32|303.22|303.17|302.97|303.37|303.22|303.12|302.97|32
1683739500000|2023-05-10 17:25:00|303.12|302.92|302.97|302.82|303.12|302.97|302.87|302.72|85
1683739800000|2023-05-10 17:30:00|302.92|302.77|303.02|302.82|303.07|302.92|302.87|302.72|10
1683740100000|2023-05-10 17:35:00|302.97|302.87|302.77|302.57|303.02|302.87|302.72|302.57|31
1683740400000|2023-05-10 17:40:00|302.72|302.62|302.97|302.82|302.97|302.82|302.72|302.57|10
1683740700000|2023-05-10 17:45:00|302.92|302.77|303.22|303.07|303.22|303.07|302.92|302.77|5
1683741000000|2023-05-10 17:50:00|303.17|303.02|303.27|303.07|303.27|303.12|303.12|302.92|6
1683741300000|2023-05-10 17:55:00|303.32|303.12|303.42|303.22|303.42|303.27|303.27|303.07|5
1683741600000|2023-05-10 18:00:00|303.47|303.27|303.42|303.22|303.57|303.37|303.37|303.17|26
1683741900000|2023-05-10 18:05:00|303.47|303.27|303.47|303.27|303.47|303.32|303.37|303.17|6
1683742200000|2023-05-10 18:10:00|303.52|303.32|303.52|303.32|303.57|303.42|303.47|303.27|5
1683742500000|2023-05-10 18:15:00|303.57|303.37|303.57|303.42|303.57|303.42|303.47|303.32|3
1683742800000|2023-05-10 18:20:00|303.52|303.37|303.52|303.37|303.57|303.42|303.52|303.37|4
1683743100000|2023-05-10 18:25:00|303.57|303.42|303.62|303.47|303.67|303.47|303.52|303.37|4
1683743400000|2023-05-10 18:30:00|303.67|303.52|303.67|303.52|303.72|303.52|303.57|303.42|18
1683743700000|2023-05-10 18:35:00|303.72|303.47|303.72|303.57|303.72|303.57|303.62|303.42|5
1683744000000|2023-05-10 18:40:00|303.77|303.52|303.92|303.72|303.97|303.77|303.72|303.52|8
1683744300000|2023-05-10 18:45:00|303.97|303.77|303.87|303.72|303.97|303.82|303.87|303.67|3
1683744600000|2023-05-10 18:50:00|303.92|303.67|303.82|303.67|303.92|303.72|303.77|303.57|3
1683744900000|2023-05-10 18:55:00|303.87|303.72|303.87|303.72|303.92|303.72|303.82|303.62|3
1683745200000|2023-05-10 19:00:00|303.92|303.67|303.97|303.82|303.97|303.82|303.87|303.67|10
1683745500000|2023-05-10 19:05:00|304.02|303.87|304.02|303.87|304.02|303.87|303.92|303.77|3
1683745800000|2023-05-10 19:10:00|304.07|303.82|303.92|303.77|304.07|303.87|303.92|303.77|10
1683746100000|2023-05-10 19:15:00|303.87|303.72|304.07|303.92|304.07|303.92|303.87|303.72|1
1683746400000|2023-05-10 19:20:00|304.12|303.97|304.17|304.02|304.22|304.07|304.12|303.97|16
1683746700000|2023-05-10 19:25:00|304.22|304.07|304.17|304.02|304.37|304.22|304.17|304.02|28
1683747000000|2023-05-10 19:30:00|304.22|303.97|304.32|304.12|304.32|304.17|304.17|303.97|15
1683747300000|2023-05-10 19:35:00|304.27|304.17|304.22|304.02|304.27|304.17|304.17|304.02|8
1683747600000|2023-05-10 19:40:00|304.17|304.07|304.17|304.02|304.22|304.07|304.12|303.92|2
1683747900000|2023-05-10 19:45:00|304.12|303.97|304.17|303.97|304.22|304.02|304.12|303.92|9
1683748200000|2023-05-10 19:50:00|304.07|303.92|304.07|303.92|304.07|303.92|303.92|303.77|15
1683748500000|2023-05-10 19:55:00|304.02|303.87|304.02|303.87|304.12|303.92|303.92|303.77|16
1683748800000|2023-05-10 20:00:00|304.07|303.92|304.22|304.02|304.22|304.02|304.07|303.92|1
1683749100000|2023-05-10 20:05:00|304.17||304.17||304.17||304.17||0
1683749400000|2023-05-10 20:10:00|304.12|303.97|304.17|303.97|304.17|304.02|304.12|303.92|2
1683749700000|2023-05-10 20:15:00|304.12||304.17||304.17||304.12||0
1683750000000|2023-05-10 20:20:00|304.12|303.92|304.12|303.97|304.12|303.97|304.12|303.92|1
1683750300000|2023-05-10 20:25:00|304.17|304.02|304.17|304.02|304.17|304.02|304.17|304.02|0
1683750600000|2023-05-10 20:30:00|304.22||304.22||304.22||304.17||2
1683750900000|2023-05-10 20:35:00||304.07||304.07||304.07||304.07|0
1683751200000|2023-05-10 20:40:00|304.17|304.02|304.12|303.97|304.17|304.02|304.12|303.92|7
1683751500000|2023-05-10 20:45:00||303.92||303.92||303.97||303.92|0
1683751800000|2023-05-10 20:50:00|304.17|303.97|304.12|303.97|304.17|303.97|304.07|303.87|9
1683752100000|2023-05-10 20:55:00|304.17|304.02|304.17|303.97|304.22|304.02|304.07|303.92|16
1683752400000|2023-05-10 21:00:00|304.27|303.92|304.32|303.62|304.37|303.92|304.27|303.62|0
1683752700000|2023-05-10 21:05:00||303.67||303.67||303.67||303.67|0
1683753000000|2023-05-10 21:10:00|304.37|303.72|304.32|303.72|304.37|303.72|304.32|303.72|1
1683754500000|2023-05-10 21:35:00|304.22|303.62|304.22|303.62|304.32|303.72|304.22|303.62|0
1683755100000|2023-05-10 21:45:00|304.32|303.72|304.22|303.62|304.32|303.72|304.22|303.62|0
1683755400000|2023-05-10 21:50:00|304.32|303.72|304.22|303.62|304.32|303.72|304.22|303.62|0
1683755700000|2023-05-10 21:55:00|304.32|303.72|304.32|303.72|304.32|303.72|304.32|303.72|0
1683756900000|2023-05-10 22:15:00|304.42|303.82|304.32|303.72|304.42|303.82|304.32|303.72|0
1683757200000|2023-05-10 22:20:00|304.42|303.82|304.42|303.82|304.42|303.82|304.32|303.72|0
1683762000000|2023-05-10 23:40:00|304.52|303.92|304.52|303.92|304.62|304.02|304.42|303.82|0
1683762300000|2023-05-10 23:45:00|304.62|304.02|304.52|303.92|304.62|304.02|304.52|303.92|0
1683762600000|2023-05-10 23:50:00|304.22|303.62|304.32|303.72|304.42|303.82|304.22|303.62|0
1683763200000|2023-05-11 00:00:00|304.42|303.82|304.42|303.82|304.52|303.92|304.42|303.82|0
1683763500000|2023-05-11 00:05:00|304.52|303.92|304.52|303.92|304.52|303.92|304.42|303.82|0
1683763800000|2023-05-11 00:10:00|304.42|303.82|304.42|303.82|304.52|303.92|304.42|303.82|0
1683764100000|2023-05-11 00:15:00|304.32|303.72|304.32|303.72|304.42|303.82|304.32|303.72|0
1683764400000|2023-05-11 00:20:00|304.42|303.82|304.42|303.82|304.42|303.82|304.42|303.82|0
1683764700000|2023-05-11 00:25:00|304.32|303.72|304.32|303.72|304.42|303.82|304.32|303.72|0
1683765000000|2023-05-11 00:30:00|304.27|303.92|304.42|304.22|304.42|304.27|304.17|303.92|195
1683765300000|2023-05-11 00:35:00|304.37|304.27|304.47|304.32|304.52|304.37|304.37|304.17|304
1683765600000|2023-05-11 00:40:00|304.52|304.37|304.52|304.37|304.57|304.42|304.47|304.32|141
1683765900000|2023-05-11 00:45:00|304.57|304.42|304.57|304.42|304.57|304.42|304.47|304.32|105
1683766200000|2023-05-11 00:50:00|304.62|304.47|304.62|304.47|304.72|304.52|304.57|304.42|185
1683766500000|2023-05-11 00:55:00|304.67|304.52|304.87|304.67|304.87|304.67|304.57|304.42|238
1683766800000|2023-05-11 01:00:00|304.92|304.72|304.72|304.57|305.02|304.87|304.47|304.32|952
1683767100000|2023-05-11 01:05:00|304.77|304.52|304.17|304.02|304.77|304.57|304.02|303.87|601
1683767400000|2023-05-11 01:10:00|304.22|304.07|304.07|303.92|304.32|304.17|304.07|303.92|355
1683767700000|2023-05-11 01:15:00|304.12|303.97|304.02|303.87|304.27|304.12|303.97|303.77|479
1683768000000|2023-05-11 01:20:00|304.07|303.92|303.92|303.77|304.17|304.02|303.87|303.72|230
1683768300000|2023-05-11 01:25:00|303.97|303.82|303.72|303.57|303.97|303.82|303.52|303.37|312
1683768600000|2023-05-11 01:30:00|303.62|303.42|303.52|303.37|303.62|303.47|303.22|303.07|538
1683768900000|2023-05-11 01:35:00|303.57|303.42|303.42|303.27|303.57|303.42|303.22|303.07|347
1683769200000|2023-05-11 01:40:00|303.37|303.22|303.32|303.17|303.42|303.27|303.27|303.07|196
1683769500000|2023-05-11 01:45:00|303.37|303.22|303.42|303.27|303.52|303.37|303.32|303.17|144
1683769800000|2023-05-11 01:50:00|303.37|303.22|303.42|303.27|303.47|303.32|303.22|303.02|279
1683770100000|2023-05-11 01:55:00|303.47|303.32|303.27|303.07|303.62|303.47|303.27|303.07|128
1683770400000|2023-05-11 02:00:00|303.17|303.02|303.27|303.12|303.37|303.17|303.07|302.92|232
1683770700000|2023-05-11 02:05:00|303.32|303.17|303.27|303.12|303.37|303.17|303.17|302.97|143
1683771000000|2023-05-11 02:10:00|303.22|303.07|303.37|303.22|303.42|303.27|303.12|302.97|261
1683771300000|2023-05-11 02:15:00|303.42|303.27|303.07|302.92|303.42|303.27|303.07|302.92|265
1683771600000|2023-05-11 02:20:00|303.12|302.97|303.12|302.97|303.27|303.12|303.02|302.87|167
1683771900000|2023-05-11 02:25:00|303.07|302.92|303.02|302.87|303.12|302.97|302.97|302.82|134
1683772200000|2023-05-11 02:30:00|302.97|302.82|303.02|302.82|303.12|302.97|302.92|302.77|254
1683772500000|2023-05-11 02:35:00|303.07|302.87|303.12|302.97|303.12|302.97|302.92|302.77|235
1683772800000|2023-05-11 02:40:00|303.07|302.92|303.07|302.92|303.12|302.97|303.02|302.87|172
1683773100000|2023-05-11 02:45:00|303.02|302.87|303.22|303.07|303.27|303.12|302.97|302.82|123
1683773400000|2023-05-11 02:50:00|303.17|303.02|303.07|302.92|303.17|303.02|302.97|302.82|197
1683773700000|2023-05-11 02:55:00|303.02|302.87|303.07|302.87|303.12|302.97|302.97|302.82|107
1683774000000|2023-05-11 03:00:00|303.02|302.92|303.12|302.97|303.12|302.97|302.92|302.77|124
1683774300000|2023-05-11 03:05:00|303.07|302.92|303.02|302.87|303.17|302.97|303.02|302.87|139
1683774600000|2023-05-11 03:10:00|303.07|302.92|303.12|302.97|303.17|303.02|302.97|302.82|172
1683774900000|2023-05-11 03:15:00|303.17|303.02|303.22|303.07|303.22|303.07|302.92|302.77|154
1683775200000|2023-05-11 03:20:00|303.17|302.97|303.12|302.97|303.22|303.07|303.07|302.92|104
1683775500000|2023-05-11 03:25:00|303.07|302.92|303.12|302.97|303.17|303.02|303.07|302.92|75
1683775800000|2023-05-11 03:30:00|303.07|302.92|302.97|302.82|303.12|302.97|302.92|302.77|98
1683776100000|2023-05-11 03:35:00|302.92|302.77|302.97|302.82|302.97|302.82|302.87|302.72|147
1683776400000|2023-05-11 03:40:00|302.92|302.77|302.92|302.77|302.97|302.82|302.87|302.72|99
1683776700000|2023-05-11 03:45:00|302.87|302.72|302.87|302.72|302.92|302.77|302.82|302.67|140
1683777000000|2023-05-11 03:50:00|302.92|302.77|302.87|302.72|302.92|302.77|302.82|302.67|140
1683777300000|2023-05-11 03:55:00|302.82|302.67|302.77|302.62|302.82|302.67|302.77|302.62|82
1683777600000|2023-05-11 04:00:00|302.82|302.57|302.77|302.62|302.82|302.67|302.72|302.57|89
1683777900000|2023-05-11 04:05:00|302.82|302.67|302.82|302.67|302.82|302.67|302.82|302.67|43
1683778200000|2023-05-11 04:10:00|302.77|302.62|302.77|302.62|302.82|302.67|302.77|302.62|87
1683778500000|2023-05-11 04:15:00|302.82|302.67|302.72|302.57|302.82|302.67|302.72|302.57|64
1683778800000|2023-05-11 04:20:00|302.77|302.62|302.77|302.62|302.82|302.67|302.77|302.62|63
1683779100000|2023-05-11 04:25:00|302.82|302.67|302.82|302.67|302.82|302.67|302.82|302.67|40
1683779400000|2023-05-11 04:30:00|302.87|302.72|302.92|302.77|302.92|302.77|302.82|302.67|59
1683779700000|2023-05-11 04:35:00|302.97|302.82|302.92|302.77|302.97|302.82|302.92|302.77|58
1683780000000|2023-05-11 04:40:00|302.97|302.82|302.87|302.72|302.97|302.82|302.87|302.72|54
1683780300000|2023-05-11 04:45:00|302.82|302.67|302.82|302.67|302.87|302.72|302.82|302.67|79
1683780600000|2023-05-11 04:50:00||302.62||302.67||302.67||302.62|36
1683780900000|2023-05-11 04:55:00|302.77|302.62|302.87|302.72|302.87|302.72|302.77|302.62|96
1683781200000|2023-05-11 05:00:00|302.82|302.67|302.67|302.52|302.82|302.67|302.67|302.52|322
1683781500000|2023-05-11 05:05:00|302.72|302.57|302.72|302.57|302.82|302.67|302.67|302.52|153
1683781800000|2023-05-11 05:10:00|302.67|302.52|302.62|302.47|302.72|302.52|302.62|302.47|112
1683782100000|2023-05-11 05:15:00|302.67|302.52|302.67|302.52|302.82|302.67|302.67|302.52|158
1683782400000|2023-05-11 05:20:00|302.72|302.57|302.62|302.47|302.72|302.57|302.57|302.42|74
1683782700000|2023-05-11 05:25:00|302.67|302.52|302.67|302.52|302.67|302.52|302.52|302.37|130
1683783000000|2023-05-11 05:30:00|302.62|302.47|302.67|302.47|302.72|302.57|302.52|302.37|135
1683783300000|2023-05-11 05:35:00|302.62|302.42|302.72|302.57|302.77|302.62|302.52|302.37|144
1683783600000|2023-05-11 05:40:00|302.67|302.52|302.72|302.57|302.77|302.62|302.67|302.52|96
1683783900000|2023-05-11 05:45:00|302.77|302.62|302.82|302.67|302.82|302.67|302.72|302.57|131
1683784200000|2023-05-11 05:50:00|302.77|302.62|302.57|302.42|302.77|302.67|302.52|302.37|126
1683784500000|2023-05-11 05:55:00|302.52|302.37|302.57|302.42|302.67|302.52|302.52|302.37|163
1683784800000|2023-05-11 06:00:00|302.52|302.37|302.52|302.37|302.57|302.42|302.42|302.27|190
1683785100000|2023-05-11 06:05:00|302.47|302.32|302.47|302.32|302.52|302.37|302.42|302.27|171
1683785400000|2023-05-11 06:10:00|302.42|302.27|302.47|302.32|302.47|302.32|302.32|302.17|206
1683785700000|2023-05-11 06:15:00|302.42|302.27|302.32|302.17|302.42|302.27|302.32|302.17|117
1683786000000|2023-05-11 06:20:00|302.37|302.22|302.47|302.32|302.47|302.32|302.37|302.22|138
1683786300000|2023-05-11 06:25:00|302.52|302.37|302.57|302.42|302.57|302.42|302.52|302.37|89
1683786600000|2023-05-11 06:30:00|302.52|302.37|302.12|301.97|302.52|302.37|302.12|301.97|298
1683786900000|2023-05-11 06:35:00|302.17|302.02|301.87|301.72|302.22|302.02|301.87|301.72|226
1683787200000|2023-05-11 06:40:00|301.92|301.77|301.82|301.67|301.92|301.77|301.82|301.67|143
1683787500000|2023-05-11 06:45:00|301.77|301.62|301.67|301.52|301.82|301.67|301.67|301.52|167
1683787800000|2023-05-11 06:50:00|301.72|301.57|301.62|301.47|301.72|301.57|301.57|301.37|132
1683788100000|2023-05-11 06:55:00|301.67|301.52|301.72|301.57|301.72|301.57|301.67|301.52|143
1683788400000|2023-05-11 07:00:00|301.67|301.52|302.02|301.87|302.12|301.97|301.67|301.52|317
1683788700000|2023-05-11 07:05:00|302.07|301.92|302.37|302.22|302.37|302.22|302.07|301.92|218
1683789000000|2023-05-11 07:10:00|302.42|302.27|302.72|302.57|302.77|302.57|302.42|302.27|332
1683789300000|2023-05-11 07:15:00|302.67|302.52|302.62|302.47|302.77|302.62|302.52|302.37|298
1683789600000|2023-05-11 07:20:00|302.57|302.42|302.62|302.47|302.67|302.52|302.57|302.37|178
1683789900000|2023-05-11 07:25:00|302.57|302.42|302.72|302.57|302.77|302.62|302.57|302.42|179
1683790200000|2023-05-11 07:30:00|302.67|302.52|302.72|302.57|302.82|302.67|302.67|302.52|188
1683790500000|2023-05-11 07:35:00|302.77|302.62|302.92|302.77|302.92|302.77|302.77|302.62|232
1683790800000|2023-05-11 07:40:00|302.87|302.72|302.87|302.67|302.92|302.77|302.77|302.62|155
1683791100000|2023-05-11 07:45:00|302.82|302.72|302.87|302.72|302.97|302.82|302.82|302.67|187
1683791400000|2023-05-11 07:50:00|302.82|302.67|302.82|302.67|302.87|302.72|302.82|302.62|119
1683791700000|2023-05-11 07:55:00|302.77|302.62|302.72|302.57|302.82|302.67|302.67|302.47|165
1683792000000|2023-05-11 08:00:00|302.77|302.62|302.67|302.52|302.92|302.72|302.67|302.52|199
1683792300000|2023-05-11 08:05:00|302.72|302.57|302.92|302.77|302.97|302.82|302.72|302.57|173
1683792600000|2023-05-11 08:10:00|302.97|302.72|303.07|302.92|303.07|302.92|302.97|302.72|141
1683792900000|2023-05-11 08:15:00|303.02|302.87|303.02|302.87|303.07|302.87|302.92|302.77|162
1683793200000|2023-05-11 08:20:00|302.97|302.82|302.92|302.77|302.97|302.82|302.82|302.67|135
1683793500000|2023-05-11 08:25:00|302.97|302.72|302.87|302.72|302.97|302.82|302.87|302.72|80
1683793800000|2023-05-11 08:30:00|302.92|302.77|302.97|302.77|303.02|302.87|302.92|302.72|149
1683794100000|2023-05-11 08:35:00|302.92|302.82|302.87|302.72|302.92|302.82|302.77|302.62|138
1683794400000|2023-05-11 08:40:00|302.82|302.67|302.82|302.67|302.87|302.72|302.77|302.62|127
1683794700000|2023-05-11 08:45:00|302.77|302.62|302.87|302.72|302.87|302.72|302.77|302.62|177
1683795000000|2023-05-11 08:50:00|302.92|302.67|302.72|302.57|302.92|302.77|302.62|302.47|220
1683795300000|2023-05-11 08:55:00|302.67|302.52|302.62|302.47|302.77|302.62|302.57|302.42|533
1683795600000|2023-05-11 09:00:00|302.67|302.52|302.87|302.67|302.92|302.77|302.67|302.52|466
1683795900000|2023-05-11 09:05:00|302.82|302.72|302.82|302.67|302.92|302.72|302.77|302.62|117
1683796200000|2023-05-11 09:10:00|302.77|302.62|302.87|302.67|302.92|302.72|302.77|302.62|26
1683796500000|2023-05-11 09:15:00|302.82|302.72|302.57|302.42|302.82|302.72|302.57|302.42|72
1683796800000|2023-05-11 09:20:00|302.82|302.22|303.12|302.52|303.22|302.62|302.82|302.22|0
1683797100000|2023-05-11 09:25:00|303.02|302.42|303.02|302.42|303.12|302.52|303.02|302.42|2
1683797400000|2023-05-11 09:30:00|303.12|302.52|303.22|302.62|303.22|302.62|303.02|302.42|0
1683797700000|2023-05-11 09:35:00|303.12|302.52|303.12|302.52|303.22|302.62|303.12|302.52|0
1683798300000|2023-05-11 09:45:00|303.02|302.42|303.02|302.42|303.12|302.52|303.02|302.42|0
1683798600000|2023-05-11 09:50:00|302.92|302.77|302.87|302.72|303.02|302.87|302.87|302.72|55
1683798900000|2023-05-11 09:55:00|302.92|302.67|302.87|302.72|302.92|302.72|302.82|302.67|3
1683799200000|2023-05-11 10:00:00|302.92|302.67|302.87|302.72|302.92|302.77|302.82|302.67|0
1683799500000|2023-05-11 10:05:00|302.92|302.67|302.87|302.67|302.92|302.77|302.82|302.67|7
1683799800000|2023-05-11 10:10:00|302.82|302.72|302.72|302.52|302.87|302.72|302.67|302.52|33
1683800100000|2023-05-11 10:15:00|302.67|302.57|302.72|302.52|302.77|302.57|302.67|302.52|3
1683800400000|2023-05-11 10:20:00|302.77|302.57|302.77|302.57|302.82|302.62|302.67|302.52|0
1683800700000|2023-05-11 10:25:00|302.82|302.62|302.77|302.62|302.82|302.67|302.77|302.62|0
1683801000000|2023-05-11 10:30:00|302.72|302.57|302.77|302.62|302.82|302.62|302.72|302.57|3
1683801300000|2023-05-11 10:35:00|302.82|302.67|302.82|302.67|302.87|302.67|302.77|302.67|0
1683801600000|2023-05-11 10:40:00|302.77|302.62|302.77|302.57|302.77|302.62|302.72|302.57|0
1683801900000|2023-05-11 10:45:00|302.72|302.52|302.72|302.52|302.77|302.52|302.67|302.52|3
1683802200000|2023-05-11 10:50:00|302.77|302.57|302.77|302.57|302.77|302.62|302.72|302.52|0
1683802500000|2023-05-11 10:55:00|302.72|302.52|302.67|302.47|302.77|302.52|302.62|302.47|0
1683802800000|2023-05-11 11:00:00|302.62|302.52|302.67|302.47|302.67|302.52|302.57|302.37|4
1683803100000|2023-05-11 11:05:00|302.72|302.52|302.57|302.37|302.72|302.57|302.57|302.37|14
1683803400000|2023-05-11 11:10:00|302.52|302.42|302.47|302.32|302.57|302.42|302.47|302.27|27
1683803700000|2023-05-11 11:15:00|302.52|302.27|302.32|302.12|302.52|302.32|302.32|302.12|43
1683804000000|2023-05-11 11:20:00|302.27|302.07|302.27|302.07|302.32|302.12|302.17|302.02|32
1683804300000|2023-05-11 11:25:00|302.32|302.12|302.47|302.32|302.47|302.32|302.27|302.07|4
1683804600000|2023-05-11 11:30:00|302.42|302.27|302.47|302.32|302.47|302.32|302.42|302.27|2
1683804900000|2023-05-11 11:35:00|302.42|302.27|302.37|302.22|302.47|302.32|302.37|302.17|8
1683805200000|2023-05-11 11:40:00|302.32|302.17|302.17|301.97|302.37|302.22|302.17|301.97|16
1683805500000|2023-05-11 11:45:00|302.22|302.02|302.27|302.12|302.32|302.12|302.17|301.97|58
1683805800000|2023-05-11 11:50:00|302.32|302.07|302.32|302.12|302.32|302.17|302.22|302.07|25
1683806100000|2023-05-11 11:55:00|302.27|302.17|302.22|302.07|302.32|302.17|302.22|302.02|19
1683806400000|2023-05-11 12:00:00|302.17|302.02|302.27|302.07|302.32|302.17|302.17|302.02|10
1683806700000|2023-05-11 12:05:00|302.22|302.02|302.32|302.17|302.32|302.17|302.22|302.02|9
1683807000000|2023-05-11 12:10:00|302.37|302.22|302.42|302.27|302.47|302.27|302.37|302.17|3
1683807300000|2023-05-11 12:15:00|302.37|302.22|302.47|302.32|302.62|302.47|302.37|302.22|26
1683807600000|2023-05-11 12:20:00|302.52|302.27|302.27|302.07|302.52|302.37|302.27|302.07|11
1683807900000|2023-05-11 12:25:00|302.32|302.12|302.32|302.17|302.37|302.22|302.32|302.12|9
1683808200000|2023-05-11 12:30:00|302.37|302.22|302.32|302.17|302.57|302.42|302.32|302.12|44
1683808500000|2023-05-11 12:35:00|302.27|302.12|302.42|302.27|302.47|302.27|302.22|302.02|24
1683808800000|2023-05-11 12:40:00|302.47|302.22|302.22|302.07|302.47|302.27|302.22|302.02|16
1683809100000|2023-05-11 12:45:00|302.17|302.02|302.22|302.07|302.27|302.12|302.12|301.92|23
1683809400000|2023-05-11 12:50:00|302.27|302.12|302.22|302.02|302.27|302.12|302.17|302.02|39
1683809700000|2023-05-11 12:55:00|302.17|302.07|302.07|301.87|302.22|302.07|302.02|301.87|26
1683810000000|2023-05-11 13:00:00|302.02|301.82|301.82|301.67|302.02|301.82|301.82|301.62|77
1683810300000|2023-05-11 13:05:00|301.87|301.62|301.72|301.52|301.87|301.72|301.62|301.47|71
1683810600000|2023-05-11 13:10:00|301.67|301.57|301.62|301.42|301.77|301.62|301.57|301.42|51
1683810900000|2023-05-11 13:15:00|301.57|301.47|301.77|301.57|301.77|301.62|301.57|301.42|42
1683811200000|2023-05-11 13:20:00|301.72|301.62|301.67|301.47|301.82|301.67|301.62|301.47|38
1683811500000|2023-05-11 13:25:00|301.62|301.42|301.72|301.52|301.72|301.57|301.62|301.42|16
1683811800000|2023-05-11 13:30:00|301.67|301.57|301.62|301.47|301.92|301.77|301.42|301.22|105
1683812100000|2023-05-11 13:35:00|301.57|301.42|301.92|301.77|302.07|301.92|301.57|301.42|250
1683812400000|2023-05-11 13:40:00|301.97|301.72|302.02|301.82|302.17|302.02|301.87|301.67|65
1683812700000|2023-05-11 13:45:00|302.07|301.87|301.77|301.57|302.07|301.92|301.67|301.52|129
1683813000000|2023-05-11 13:50:00|301.72|301.52|301.77|301.57|301.87|301.72|301.57|301.37|129
1683813300000|2023-05-11 13:55:00|301.72|301.62|301.72|301.52|301.92|301.77|301.67|301.47|139
1683813600000|2023-05-11 14:00:00|301.67|301.57|301.62|301.42|301.82|301.67|301.57|301.42|153
1683813900000|2023-05-11 14:05:00|301.57|301.37|301.52|301.32|301.72|301.57|301.42|301.27|126
1683814200000|2023-05-11 14:10:00|301.57|301.37|301.67|301.47|301.67|301.47|301.47|301.32|100
1683814500000|2023-05-11 14:15:00|301.62|301.42|301.47|301.32|301.72|301.57|301.37|301.22|49
1683814800000|2023-05-11 14:20:00|301.42|301.27|301.77|301.57|301.77|301.62|301.37|301.22|60
1683815100000|2023-05-11 14:25:00|301.72|301.52|301.77|301.62|301.82|301.67|301.67|301.52|13
1683815400000|2023-05-11 14:30:00|301.72|301.57|301.72|301.52|301.92|301.77|301.52|301.37|61
1683815700000|2023-05-11 14:35:00|301.77|301.57|301.62|301.47|301.77|301.62|301.62|301.47|12
1683816000000|2023-05-11 14:40:00|301.67|301.42|301.32|301.17|301.67|301.47|301.22|301.07|15
1683816300000|2023-05-11 14:45:00|301.37|301.12|301.57|301.37|301.67|301.52|301.27|301.07|12
1683816600000|2023-05-11 14:50:00|301.52|301.42|301.82|301.67|301.82|301.67|301.52|301.37|26
1683816900000|2023-05-11 14:55:00|301.87|301.62|301.77|301.57|301.87|301.67|301.67|301.52|18
1683817200000|2023-05-11 15:00:00|301.72|301.62|301.92|301.77|301.97|301.77|301.67|301.52|8
1683817500000|2023-05-11 15:05:00|301.97|301.82|301.97|301.77|302.07|301.92|301.87|301.72|23
1683817800000|2023-05-11 15:10:00|301.92|301.72|301.97|301.82|302.02|301.87|301.87|301.72|3
1683818100000|2023-05-11 15:15:00|302.02|301.87|301.87|301.67|302.02|301.87|301.87|301.67|14
1683818400000|2023-05-11 15:20:00|301.82|301.72|301.87|301.67|301.97|301.82|301.77|301.62|17
1683818700000|2023-05-11 15:25:00|301.92|301.72|301.92|301.72|301.97|301.77|301.77|301.62|17
1683819000000|2023-05-11 15:30:00|301.97|301.77|302.02|301.82|302.07|301.92|301.92|301.72|5
1683819300000|2023-05-11 15:35:00|302.07|301.87|302.02|301.82|302.12|301.92|301.97|301.82|5
1683819600000|2023-05-11 15:40:00|302.07|301.87|302.22|302.02|302.27|302.12|302.02|301.82|6
1683819900000|2023-05-11 15:45:00|302.27|302.07|302.12|301.92|302.27|302.12|302.07|301.92|12
1683820200000|2023-05-11 15:50:00|302.07|301.87|302.32|302.12|302.32|302.12|302.07|301.87|3
1683820500000|2023-05-11 15:55:00|302.27|302.07|302.47|302.27|302.47|302.27|302.27|302.07|7
1683820800000|2023-05-11 16:00:00|302.42|302.32|302.37|302.17|302.47|302.32|302.32|302.17|17
1683821100000|2023-05-11 16:05:00|302.32|302.22|302.42|302.22|302.52|302.37|302.32|302.17|9
1683821400000|2023-05-11 16:10:00|302.37|302.17|302.42|302.22|302.47|302.27|302.27|302.12|6
1683821700000|2023-05-11 16:15:00|302.37|302.17|302.57|302.37|302.57|302.42|302.32|302.17|10
1683822000000|2023-05-11 16:20:00|302.52|302.42|302.77|302.57|302.77|302.62|302.52|302.37|8
1683822300000|2023-05-11 16:25:00|302.82|302.62|302.77|302.57|302.87|302.67|302.67|302.52|6
1683822600000|2023-05-11 16:30:00|302.82|302.62|302.72|302.52|302.82|302.67|302.67|302.47|4
1683822900000|2023-05-11 16:35:00|302.77|302.57|302.77|302.57|302.82|302.62|302.77|302.52|0
1683823200000|2023-05-11 16:40:00|302.82|302.62|302.92|302.72|302.92|302.77|302.77|302.57|10
1683823500000|2023-05-11 16:45:00|302.87|302.77|302.87|302.67|302.92|302.77|302.87|302.67|1
1683823800000|2023-05-11 16:50:00|302.82|302.62|302.82|302.62|302.92|302.72|302.77|302.57|2
1683824100000|2023-05-11 16:55:00|302.77|302.57|302.87|302.72|302.92|302.72|302.72|302.57|3
1683824400000|2023-05-11 17:00:00|302.92|302.67|302.82|302.62|302.92|302.67|302.77|302.57|2
1683824700000|2023-05-11 17:05:00|302.77|302.57|302.82|302.67|302.92|302.72|302.77|302.57|0
1683825000000|2023-05-11 17:10:00|302.87|302.62|302.87|302.67|302.87|302.72|302.77|302.62|2
1683825300000|2023-05-11 17:15:00|302.82|302.72|302.92|302.72|302.97|302.77|302.82|302.67|2
1683825600000|2023-05-11 17:20:00|302.87|302.77|302.67|302.52|302.92|302.77|302.67|302.52|5
1683825900000|2023-05-11 17:25:00|302.72|302.57|302.77|302.57|302.82|302.67|302.67|302.52|8
1683826200000|2023-05-11 17:30:00|302.72|302.52|302.82|302.62|302.82|302.67|302.72|302.52|12
1683826500000|2023-05-11 17:35:00|302.77|302.67|302.92|302.72|302.92|302.72|302.77|302.62|8
1683826800000|2023-05-11 17:40:00|302.87|302.67|302.77|302.62|302.92|302.67|302.72|302.57|3
1683827100000|2023-05-11 17:45:00|302.72|302.57|302.42|302.27|302.77|302.57|302.42|302.22|10
1683827400000|2023-05-11 17:50:00|302.37|302.22|302.67|302.47|302.67|302.47|302.37|302.22|8
1683827700000|2023-05-11 17:55:00|302.62|302.42|302.82|302.62|302.82|302.62|302.62|302.42|3
1683828000000|2023-05-11 18:00:00|302.77|302.67|302.82|302.62|302.82|302.67|302.67|302.52|4
1683828300000|2023-05-11 18:05:00|302.77|302.57|302.82|302.67|302.82|302.67|302.72|302.52|1
1683828600000|2023-05-11 18:10:00|302.87|302.62|302.77|302.62|302.87|302.72|302.77|302.57|5
1683828900000|2023-05-11 18:15:00|302.72|302.57|302.72|302.57|302.77|302.62|302.72|302.52|4
1683829200000|2023-05-11 18:20:00|302.77|302.62|302.82|302.67|302.87|302.72|302.72|302.62|5
1683829500000|2023-05-11 18:25:00|302.87|302.62|302.92|302.72|302.92|302.72|302.77|302.57|1
1683829800000|2023-05-11 18:30:00|302.87|302.77|302.92|302.72|302.92|302.77|302.87|302.72|8
1683830100000|2023-05-11 18:35:00|302.97|302.77|303.02|302.82|303.02|302.87|302.92|302.72|14
1683830400000|2023-05-11 18:40:00|302.97|302.87|303.12|302.92|303.12|302.97|302.97|302.82|20
1683830700000|2023-05-11 18:45:00|303.07|302.87|302.97|302.82|303.12|302.87|302.92|302.77|7
1683831000000|2023-05-11 18:50:00|302.92|302.77|302.92|302.72|302.97|302.82|302.87|302.72|7
1683831300000|2023-05-11 18:55:00|302.97|302.77|303.02|302.82|303.02|302.87|302.92|302.77|1
1683831600000|2023-05-11 19:00:00|302.97|302.87|302.97|302.77|303.07|302.87|302.92|302.77|4
1683831900000|2023-05-11 19:05:00|302.92|302.72|302.97|302.77|302.97|302.77|302.87|302.72|3
1683832200000|2023-05-11 19:10:00|303.02|302.82|303.02|302.82|303.02|302.87|302.97|302.77|8
1683832500000|2023-05-11 19:15:00|302.97|302.77|302.87|302.67|303.02|302.82|302.82|302.67|3
1683832800000|2023-05-11 19:20:00|302.82|302.62|302.87|302.72|302.92|302.72|302.77|302.62|3
1683833100000|2023-05-11 19:25:00|302.82|302.67|302.87|302.72|302.92|302.72|302.82|302.67|0
1683833400000|2023-05-11 19:30:00|302.82|302.67|302.82|302.62|302.87|302.72|302.77|302.62|2
1683833700000|2023-05-11 19:35:00|302.77|302.57|302.87|302.67|302.87|302.67|302.72|302.57|2
1683834000000|2023-05-11 19:40:00|302.82|302.62|302.82|302.67|302.87|302.67|302.77|302.62|7
1683834300000|2023-05-11 19:45:00|302.87|302.72|302.87|302.72|302.92|302.72|302.77|302.62|8
1683834600000|2023-05-11 19:50:00|302.82|302.67|302.92|302.72|302.92|302.77|302.82|302.62|8
1683834900000|2023-05-11 19:55:00|302.97|302.77|302.97|302.77|303.07|302.92|302.92|302.77|7
1683835200000|2023-05-11 20:00:00|303.02|302.82|303.07|302.87|303.07|302.87|302.97|302.77|1
1683835500000|2023-05-11 20:05:00|303.02|302.82|303.12|302.92|303.12|302.92|303.02|302.82|4
1683835800000|2023-05-11 20:10:00|303.07|302.87|303.07|302.92|303.12|302.92|303.07|302.87|4
1683836100000|2023-05-11 20:15:00|303.12||303.12||303.12||303.07||0
1683836400000|2023-05-11 20:20:00|303.07||303.07||303.07||303.07||0
1683836700000|2023-05-11 20:25:00|303.12|302.97|303.12|302.92|303.12|302.97|303.07|302.92|1
1683837000000|2023-05-11 20:30:00||302.97||302.92||302.97||302.92|1
1683837600000|2023-05-11 20:40:00|303.07|302.82|303.02|302.82|303.12|302.82|302.97|302.82|16
1683837900000|2023-05-11 20:45:00|302.97|302.77|303.02|302.77|303.02|302.77|302.97|302.77|0
1683838500000|2023-05-11 20:55:00|302.97|302.82|302.97|302.62|303.07|302.87|302.92|302.62|35
1683838800000|2023-05-11 21:00:00|303.02|302.52|303.12|302.52|303.17|302.52|303.02|302.52|0
1683839400000|2023-05-11 21:10:00|303.22|302.62|303.12|302.52|303.22|302.62|303.12|302.52|1
1683842100000|2023-05-11 21:55:00|303.02|302.42|303.02|302.42|303.02|302.42|303.02|302.42|0
1683842400000|2023-05-11 22:00:00|303.12|302.52|303.12|302.52|303.12|302.52|303.02|302.42|0
1683842700000|2023-05-11 22:05:00|303.22|302.62|303.22|302.62|303.32|302.72|303.22|302.62|0
1683843000000|2023-05-11 22:10:00|303.32|302.72|303.22|302.62|303.32|302.72|303.22|302.62|0
1683843600000|2023-05-11 22:20:00|303.32|302.72|303.22|302.62|303.32|302.72|303.22|302.62|0
1683848100000|2023-05-11 23:35:00|303.12|302.52|302.82|302.22|303.12|302.52|302.82|302.22|0
1683848400000|2023-05-11 23:40:00|302.92|302.32|302.82|302.22|302.92|302.32|302.82|302.22|0
1683848700000|2023-05-11 23:45:00|302.92|302.32|302.92|302.32|302.92|302.32|302.92|302.32|0
1683849300000|2023-05-11 23:55:00|302.82|302.22|302.82|302.22|302.92|302.32|302.82|302.22|0
1683849600000|2023-05-12 00:00:00|302.92|302.32|302.92|302.32|302.92|302.32|302.82|302.22|0
1683850200000|2023-05-12 00:10:00|303.02|302.42|303.12|302.52|303.12|302.52|302.92|302.32|0
1683850500000|2023-05-12 00:15:00|303.02|302.42|303.02|302.42|303.02|302.42|303.02|302.42|0
1683851400000|2023-05-12 00:30:00|303.07|302.72|303.07|302.92|303.17|303.02|302.97|302.72|283
1683851700000|2023-05-12 00:35:00|302.97|302.82|302.62|302.47|303.02|302.82|302.57|302.42|350
1683852000000|2023-05-12 00:40:00|302.57|302.42|302.72|302.57|302.72|302.57|302.52|302.37|165
1683852300000|2023-05-12 00:45:00|302.67|302.52|302.87|302.67|302.87|302.67|302.57|302.37|115
1683852600000|2023-05-12 00:50:00|302.82|302.72|303.07|302.92|303.07|302.92|302.82|302.67|129
1683852900000|2023-05-12 00:55:00|303.12|302.97|303.17|303.02|303.27|303.12|303.02|302.87|318
1683853200000|2023-05-12 01:00:00|303.27|303.12|302.42|302.27|303.27|303.12|302.37|302.22|740
1683853500000|2023-05-12 01:05:00|302.52|302.32|302.22|302.07|302.67|302.52|302.17|302.02|549
1683853800000|2023-05-12 01:10:00|302.27|302.12|301.97|301.82|302.32|302.17|301.92|301.77|432
1683854100000|2023-05-12 01:15:00|301.92|301.77|301.87|301.72|302.42|302.27|301.82|301.67|403
1683854400000|2023-05-12 01:20:00|301.72|301.67|301.72|301.52|301.97|301.82|301.67|301.52|360
1683854700000|2023-05-12 01:25:00|301.67|301.57|301.67|301.52|301.97|301.82|301.67|301.52|255
1683855000000|2023-05-12 01:30:00|301.72|301.57|301.07|300.92|301.72|301.57|300.82|300.67|1177
1683855300000|2023-05-12 01:35:00|301.12|300.97|300.93|300.78|301.23|301.03|300.83|300.68|651
1683855600000|2023-05-12 01:40:00|300.88|300.73|301.18|301.03|301.23|301.08|300.83|300.68|371
1683855900000|2023-05-12 01:45:00|301.13|300.98|301.33|301.18|301.58|301.43|301.08|300.93|279
1683856200000|2023-05-12 01:50:00|301.28|301.08|301.53|301.38|301.58|301.38|301.18|301.03|290
1683856500000|2023-05-12 01:55:00|301.58|301.33|301.73|301.58|301.73|301.58|301.43|301.28|195
1683856800000|2023-05-12 02:00:00|301.68|301.53|302.18|302.03|302.18|302.03|301.63|301.43|299
1683857100000|2023-05-12 02:05:00|302.28|302.08|302.28|302.13|302.43|302.28|302.23|302.03|409
1683857400000|2023-05-12 02:10:00|302.23|302.08|302.03|301.88|302.38|302.23|301.98|301.83|255
1683857700000|2023-05-12 02:15:00|301.98|301.83|301.88|301.73|302.03|301.88|301.73|301.58|244
1683858000000|2023-05-12 02:20:00|301.83|301.68|301.48|301.33|301.88|301.73|301.48|301.33|201
1683858300000|2023-05-12 02:25:00|301.43|301.28|301.08|300.93|301.43|301.28|301.03|300.88|310
1683858600000|2023-05-12 02:30:00|301.03|300.88|300.63|300.48|301.03|300.93|300.53|300.33|581
1683858900000|2023-05-12 02:35:00|300.58|300.38|300.43|300.28|300.63|300.48|300.33|300.18|312
1683859200000|2023-05-12 02:40:00|300.38|300.23|300.38|300.23|300.48|300.33|300.23|300.08|444
1683859500000|2023-05-12 02:45:00|300.43|300.28|300.23|300.08|300.43|300.28|300.13|299.98|413
1683859800000|2023-05-12 02:50:00|300.28|300.13|300.03|299.88|300.28|300.13|300.03|299.88|366
1683860100000|2023-05-12 02:55:00|299.98|299.83|300.28|300.13|300.28|300.13|299.93|299.78|237
1683860400000|2023-05-12 03:00:00|300.23|300.08|300.23|300.08|300.28|300.13|300.03|299.83|279
1683860700000|2023-05-12 03:05:00|300.28|300.13|300.28|300.13|300.28|300.13|300.13|299.98|224
1683861000000|2023-05-12 03:10:00|300.33|300.18|300.58|300.43|300.58|300.43|300.33|300.18|183
1683861300000|2023-05-12 03:15:00|300.63|300.48|300.78|300.63|300.83|300.68|300.53|300.38|395
1683861600000|2023-05-12 03:20:00|300.83|300.68|301.03|300.88|301.03|300.88|300.83|300.68|217
1683861900000|2023-05-12 03:25:00|300.98|300.83|300.93|300.78|301.03|300.88|300.93|300.78|133
1683862200000|2023-05-12 03:30:00|300.88|300.73|300.93|300.78|300.93|300.78|300.83|300.68|235
1683862500000|2023-05-12 03:35:00|300.83|300.73|300.88|300.73|300.88|300.73|300.78|300.63|183
1683862800000|2023-05-12 03:40:00|300.83|300.68|300.88|300.73|300.88|300.73|300.78|300.63|160
1683863100000|2023-05-12 03:45:00|300.83|300.68|301.08|300.88|301.08|300.93|300.83|300.63|187
1683863400000|2023-05-12 03:50:00|301.03|300.93|301.03|300.88|301.08|300.93|300.93|300.78|118
1683863700000|2023-05-12 03:55:00|300.98|300.83|300.93|300.73|301.03|300.88|300.88|300.73|181
1683864000000|2023-05-12 04:00:00|300.88|300.68|300.83|300.68|300.88|300.68|300.73|300.58|141
1683864300000|2023-05-12 04:05:00|300.78|300.63|300.98|300.83|300.98|300.83|300.78|300.63|119
1683864600000|2023-05-12 04:10:00|301.03|300.88|301.03|300.88|301.08|300.88|300.98|300.83|98
1683864900000|2023-05-12 04:15:00|301.07|300.92|301.17|301.02|301.22|301.07|301.07|300.92|97
1683865200000|2023-05-12 04:20:00|301.22|301.07|301.22|301.07|301.27|301.12|301.22|301.07|78
1683865500000|2023-05-12 04:25:00|301.27|301.12|301.32|301.17|301.42|301.27|301.27|301.12|155
1683865800000|2023-05-12 04:30:00|301.37|301.22|301.37|301.22|301.37|301.22|301.37|301.17|37
1683866100000|2023-05-12 04:35:00|||||||||59
1683866400000|2023-05-12 04:40:00|301.32|301.17|301.42|301.27|301.42|301.27|301.27|301.12|207
1683866700000|2023-05-12 04:45:00|301.47|301.32|301.42|301.27|301.47|301.32|301.42|301.27|81
1683867000000|2023-05-12 04:50:00|301.47|301.32|301.47|301.32|301.47|301.32|301.42|301.27|131
1683867300000|2023-05-12 04:55:00|301.52|301.37|301.52|301.37|301.57|301.42|301.47|301.32|185
1683867600000|2023-05-12 05:00:00|301.42|301.27|301.42|301.27|301.52|301.37|301.27|301.12|526
1683867900000|2023-05-12 05:05:00|301.37|301.22|301.47|301.32|301.52|301.37|301.37|301.22|151
1683868200000|2023-05-12 05:10:00|301.37|301.22|301.42|301.27|301.47|301.32|301.37|301.22|165
1683868500000|2023-05-12 05:15:00|301.47|301.32|301.77|301.62|301.82|301.67|301.47|301.32|333
1683868800000|2023-05-12 05:20:00|301.72|301.57|301.72|301.57|301.77|301.62|301.62|301.47|262
1683869100000|2023-05-12 05:25:00|301.77|301.62|301.82|301.67|301.82|301.67|301.72|301.57|101
1683869400000|2023-05-12 05:30:00|301.77|301.62|301.82|301.67|301.87|301.72|301.67|301.52|141
1683869700000|2023-05-12 05:35:00|301.77|301.62|301.72|301.57|301.82|301.67|301.62|301.47|146
1683870000000|2023-05-12 05:40:00|301.62|301.47|301.72|301.57|301.77|301.62|301.62|301.47|162
1683870300000|2023-05-12 05:45:00|301.67|301.52|301.67|301.52|301.77|301.57|301.62|301.47|196
1683870600000|2023-05-12 05:50:00|301.72|301.57|301.62|301.47|301.72|301.57|301.52|301.37|177
1683870900000|2023-05-12 05:55:00|301.57|301.42|301.52|301.37|301.57|301.42|301.42|301.27|176
1683871200000|2023-05-12 06:00:00|301.47|301.32|301.22|301.07|301.47|301.32|301.22|301.07|148
1683871500000|2023-05-12 06:05:00|301.27|301.12|301.47|301.32|301.47|301.32|301.27|301.12|147
1683871800000|2023-05-12 06:10:00|301.42|301.27|301.32|301.17|301.42|301.27|301.32|301.17|149
1683872100000|2023-05-12 06:15:00|301.27|301.12|301.32|301.17|301.37|301.22|301.27|301.12|81
1683872400000|2023-05-12 06:20:00|301.27|301.12|301.42|301.27|301.47|301.32|301.27|301.07|170
1683872700000|2023-05-12 06:25:00|301.47|301.32|301.52|301.32|301.52|301.37|301.37|301.22|111
1683873000000|2023-05-12 06:30:00|301.47|301.27|301.47|301.32|301.47|301.32|301.37|301.22|54
1683873300000|2023-05-12 06:35:00|301.42|301.27|301.37|301.22|301.47|301.32|301.32|301.17|170
1683873600000|2023-05-12 06:40:00|301.32|301.17|301.32|301.17|301.32|301.17|301.27|301.12|66
1683873900000|2023-05-12 06:45:00|301.27|301.07|301.17|301.02|301.27|301.07|301.07|300.92|148
1683874200000|2023-05-12 06:50:00|301.12|300.97|301.32|301.17|301.32|301.17|301.12|300.97|123
1683874500000|2023-05-12 06:55:00|301.37|301.22|301.17|301.02|301.37|301.22|301.12|300.97|150
1683874800000|2023-05-12 07:00:00|301.12|300.97|301.22|301.07|301.37|301.22|301.07|300.92|259
1683875100000|2023-05-12 07:05:00|301.27|301.12|301.22|301.07|301.32|301.17|301.12|300.97|159
1683875400000|2023-05-12 07:10:00|301.27|301.12|301.32|301.17|301.32|301.17|301.12|300.97|296
1683875700000|2023-05-12 07:15:00|301.37|301.22|301.17|301.02|301.47|301.32|301.17|301.02|229
1683876000000|2023-05-12 07:20:00|301.12|300.97|301.22|301.07|301.32|301.12|301.07|300.87|168
1683876300000|2023-05-12 07:25:00|301.27|301.12|301.32|301.17|301.32|301.17|301.27|301.12|168
1683876600000|2023-05-12 07:30:00|301.37|301.22|301.27|301.12|301.47|301.32|301.27|301.12|278
1683876900000|2023-05-12 07:35:00|301.32|301.17|301.37|301.22|301.42|301.22|301.22|301.07|168
1683877200000|2023-05-12 07:40:00|301.32|301.17|301.42|301.27|301.42|301.27|301.32|301.17|129
1683877500000|2023-05-12 07:45:00|301.47|301.32|301.32|301.17|301.47|301.32|301.22|301.07|234
1683877800000|2023-05-12 07:50:00|301.37|301.22|301.27|301.12|301.37|301.22|301.27|301.12|120
1683878100000|2023-05-12 07:55:00|301.32|301.17|301.22|301.07|301.32|301.17|301.22|301.02|101
1683878400000|2023-05-12 08:00:00|301.17|301.02|301.17|301.02|301.17|301.02|301.02|300.87|184
1683878700000|2023-05-12 08:05:00|301.22|300.97|301.37|301.22|301.37|301.22|301.22|300.97|141
1683879000000|2023-05-12 08:10:00|301.42|301.27|301.37|301.22|301.47|301.32|301.37|301.22|207
1683879300000|2023-05-12 08:15:00|301.42|301.27|301.42|301.27|301.47|301.32|301.32|301.17|190
1683879600000|2023-05-12 08:20:00|301.47|301.32|301.57|301.42|301.62|301.42|301.37|301.17|180
1683879900000|2023-05-12 08:25:00|301.52|301.37|301.52|301.37|301.52|301.37|301.47|301.32|107
1683880200000|2023-05-12 08:30:00|301.47|301.32|301.52|301.37|301.52|301.37|301.42|301.27|154
1683880500000|2023-05-12 08:35:00|301.47|301.32|301.62|301.47|301.67|301.52|301.47|301.32|183
1683880800000|2023-05-12 08:40:00|301.67|301.52|301.77|301.62|301.77|301.62|301.62|301.47|173
1683881100000|2023-05-12 08:45:00|301.72|301.57|301.72|301.57|301.72|301.57|301.62|301.47|266
1683881400000|2023-05-12 08:50:00|301.67|301.52|301.82|301.67|301.92|301.77|301.67|301.47|354
1683881700000|2023-05-12 08:55:00|301.87|301.72|301.67|301.52|301.92|301.77|301.67|301.52|548
1683882000000|2023-05-12 09:00:00|301.72|301.57|302.02|301.82|302.07|301.87|301.72|301.57|695
1683882300000|2023-05-12 09:05:00|301.97|301.87|301.97|301.77|302.02|301.87|301.87|301.72|197
1683882600000|2023-05-12 09:10:00|301.92|301.72|301.87|301.72|302.02|301.87|301.87|301.72|40
1683882900000|2023-05-12 09:15:00|301.92|301.77|301.97|301.82|302.02|301.82|301.82|301.67|67
1683883200000|2023-05-12 09:20:00|302.22|301.62|302.12|301.52|302.22|301.62|302.12|301.52|0
1683883500000|2023-05-12 09:25:00|302.22|301.62|302.12|301.52|302.22|301.62|302.12|301.52|4
1683883800000|2023-05-12 09:30:00|302.22|301.62|302.22|301.62|302.22|301.62|302.12|301.52|0
1683884100000|2023-05-12 09:35:00|302.12|301.52|302.22|301.62|302.22|301.62|302.12|301.52|0
1683884400000|2023-05-12 09:40:00|302.12|301.52|302.12|301.52|302.12|301.52|302.12|301.52|0
1683884700000|2023-05-12 09:45:00|302.22|301.62|302.12|301.52|302.22|301.62|302.12|301.52|0
1683885000000|2023-05-12 09:50:00|302.22|301.62|301.77|301.57|302.22|301.72|301.72|301.52|1
1683885300000|2023-05-12 09:55:00|301.72|301.52|301.67|301.47|301.77|301.57|301.62|301.47|6
1683885600000|2023-05-12 10:00:00|301.72|301.52|301.67|301.52|301.72|301.57|301.67|301.47|6
1683885900000|2023-05-12 10:05:00|301.62|301.47|301.62|301.47|301.62|301.52|301.62|301.47|0
1683886200000|2023-05-12 10:10:00|301.67|301.52|301.67|301.52|301.67|301.52|301.62|301.47|11
1683886500000|2023-05-12 10:15:00|301.62|301.47|301.67|301.52|301.72|301.57|301.62|301.47|8
1683886800000|2023-05-12 10:20:00|301.77|301.62|301.82|301.67|301.82|301.67|301.77|301.62|7
1683887100000|2023-05-12 10:25:00|301.87|301.72|301.87|301.72|301.87|301.72|301.82|301.67|7
1683887400000|2023-05-12 10:30:00|301.92|301.77|301.82|301.67|301.92|301.77|301.82|301.67|2
1683887700000|2023-05-12 10:35:00|301.87|301.62|301.87|301.72|301.87|301.72|301.77|301.62|3
1683888000000|2023-05-12 10:40:00||301.67||301.72||301.72||301.67|0
1683888300000|2023-05-12 10:45:00|301.92|301.67|301.87|301.67|301.92|301.77|301.82|301.67|10
1683888600000|2023-05-12 10:50:00|301.82|301.62|301.77|301.62|301.82|301.67|301.77|301.62|0
1683888900000|2023-05-12 10:55:00|301.72|301.57|301.67|301.47|301.77|301.57|301.62|301.47|22
1683889200000|2023-05-12 11:00:00|301.72|301.52|301.67|301.52|301.72|301.57|301.62|301.47|10
1683889500000|2023-05-12 11:05:00|301.62|301.47|301.67|301.47|301.67|301.47|301.62|301.47|0
1683889800000|2023-05-12 11:10:00|301.62||301.62||301.67||301.62||0
1683890100000|2023-05-12 11:15:00|301.67|301.52|301.62|301.47|301.72|301.57|301.62|301.42|65
1683890400000|2023-05-12 11:20:00|301.67|301.52|301.67|301.47|301.67|301.52|301.62|301.47|25
1683890700000|2023-05-12 11:25:00|301.62|301.42|301.57|301.42|301.62|301.47|301.57|301.42|13
1683891000000|2023-05-12 11:30:00|301.52|301.37|301.52|301.37|301.57|301.37|301.52|301.32|1
1683891300000|2023-05-12 11:35:00|301.57|301.32|301.57|301.37|301.57|301.42|301.47|301.32|3
1683891600000|2023-05-12 11:40:00|301.52|301.32|301.47|301.32|301.57|301.37|301.47|301.32|4
1683891900000|2023-05-12 11:45:00|301.52|301.27|301.47|301.32|301.52|301.37|301.42|301.27|35
1683892200000|2023-05-12 11:50:00|301.52|301.37|301.47|301.32|301.52|301.37|301.47|301.32|1
1683892500000|2023-05-12 11:55:00|301.42|301.27|301.37|301.22|301.47|301.32|301.37|301.22|20
1683892800000|2023-05-12 12:00:00|301.42|301.27|301.37|301.17|301.47|301.32|301.32|301.17|21
1683893100000|2023-05-12 12:05:00|301.32|301.22|301.37|301.22|301.42|301.27|301.32|301.17|15
1683893400000|2023-05-12 12:10:00|301.42|301.27|301.27|301.12|301.42|301.27|301.27|301.12|12
1683893700000|2023-05-12 12:15:00|301.32|301.17|301.27|301.12|301.37|301.17|301.27|301.07|6
1683894000000|2023-05-12 12:20:00|301.22|301.07|301.27|301.07|301.27|301.07|301.22|301.07|12
1683894300000|2023-05-12 12:25:00|301.22|301.12|301.17|301.02|301.32|301.17|301.17|301.02|12
1683894600000|2023-05-12 12:30:00|301.22|301.07|301.22|301.07|301.27|301.07|301.17|301.02|21
1683894900000|2023-05-12 12:35:00|301.27|301.12|301.32|301.17|301.37|301.17|301.27|301.07|12
1683895200000|2023-05-12 12:40:00|301.37|301.12|301.32|301.17|301.37|301.22|301.32|301.12|3
1683895500000|2023-05-12 12:45:00|301.27|301.12|301.32|301.12|301.32|301.17|301.27|301.07|1
1683895800000|2023-05-12 12:50:00|301.27|301.07|301.27|301.12|301.32|301.12|301.27|301.07|8
1683896100000|2023-05-12 12:55:00|301.22|301.07|301.27|301.07|301.32|301.12|301.22|301.07|10
1683896400000|2023-05-12 13:00:00|301.22|301.12|301.27|301.07|301.32|301.17|301.17|301.02|4
1683896700000|2023-05-12 13:05:00|301.32|301.12|301.27|301.07|301.32|301.12|301.27|301.07|1
1683897000000|2023-05-12 13:10:00|301.32|301.12|301.37|301.22|301.37|301.22|301.32|301.07|0
1683897300000|2023-05-12 13:15:00||301.17||301.22||301.22||301.17|0
1683897600000|2023-05-12 13:20:00|301.32|301.17|301.27|301.12|301.32|301.22|301.27|301.12|4
1683897900000|2023-05-12 13:25:00|301.22|301.07|301.22|301.02|301.32|301.17|301.17|301.02|36
1683898200000|2023-05-12 13:30:00|301.27|301.07|300.57|300.37|301.27|301.12|300.47|300.27|160
1683898500000|2023-05-12 13:35:00|300.62|300.42|300.57|300.37|300.67|300.52|300.47|300.27|68
1683898800000|2023-05-12 13:40:00|300.62|300.42|300.82|300.67|300.87|300.67|300.57|300.42|10
1683899100000|2023-05-12 13:45:00|300.87|300.62|300.47|300.32|300.87|300.62|300.47|300.32|59
1683899400000|2023-05-12 13:50:00|300.52|300.27|300.87|300.72|300.92|300.72|300.52|300.27|18
1683899700000|2023-05-12 13:55:00|300.82|300.67|300.87|300.67|300.92|300.77|300.72|300.57|64
1683900000000|2023-05-12 14:00:00|300.77|300.57|300.62|300.47|300.92|300.72|300.57|300.42|77
1683900300000|2023-05-12 14:05:00|300.67|300.52|300.47|300.27|300.77|300.57|300.32|300.17|59
1683900600000|2023-05-12 14:10:00|300.42|300.32|300.52|300.32|300.62|300.42|300.32|300.17|83
1683900900000|2023-05-12 14:15:00|300.47|300.27|300.47|300.27|300.57|300.42|300.37|300.17|90
1683901200000|2023-05-12 14:20:00|300.42|300.22|300.42|300.22|300.52|300.32|300.27|300.12|41
1683901500000|2023-05-12 14:25:00|300.37|300.17|300.22|300.02|300.37|300.22|300.12|299.97|83
1683901800000|2023-05-12 14:30:00|300.17|299.97|300.02|299.87|300.17|300.02|300.02|299.87|37
1683902100000|2023-05-12 14:35:00|300.07|299.82|300.07|299.87|300.12|299.92|299.92|299.72|35
1683902400000|2023-05-12 14:40:00|300.02|299.92|300.17|299.97|300.17|299.97|299.97|299.82|22
1683902700000|2023-05-12 14:45:00|300.12|299.92|300.07|299.87|300.17|299.92|299.92|299.77|32
1683903000000|2023-05-12 14:50:00|300.02|299.82|299.87|299.72|300.07|299.87|299.87|299.72|25
1683903300000|2023-05-12 14:55:00|299.92|299.77|300.12|299.97|300.12|299.97|299.92|299.72|34
1683903600000|2023-05-12 15:00:00|300.17|300.02|300.17|300.02|300.22|300.07|300.07|299.92|62
1683903900000|2023-05-12 15:05:00|300.27|299.97|300.32|300.17|300.52|300.32|300.27|299.97|68
1683904200000|2023-05-12 15:10:00|300.27|300.12|300.27|300.12|300.32|300.12|300.12|299.97|41
1683904500000|2023-05-12 15:15:00|300.22|300.07|300.17|299.97|300.27|300.07|300.07|299.92|18
1683904800000|2023-05-12 15:20:00|300.12|300.02|300.02|299.82|300.27|300.07|300.02|299.82|20
1683905100000|2023-05-12 15:25:00|300.07|299.87|300.02|299.87|300.12|299.92|299.92|299.77|26
1683905400000|2023-05-12 15:30:00|300.07|299.92|300.02|299.87|300.07|299.92|299.97|299.77|10
1683905700000|2023-05-12 15:35:00|299.97|299.82|299.92|299.72|300.02|299.82|299.87|299.72|5
1683906000000|2023-05-12 15:40:00|299.87|299.77|299.87|299.67|299.97|299.82|299.87|299.67|13
1683906300000|2023-05-12 15:45:00|299.92|299.72|300.07|299.87|300.07|299.92|299.92|299.67|7
1683906600000|2023-05-12 15:50:00|300.02|299.92|300.02|299.82|300.02|299.92|299.97|299.82|4
1683906900000|2023-05-12 15:55:00|300.07|299.87|300.12|299.97|300.17|299.97|300.02|299.87|5
1683907200000|2023-05-12 16:00:00|300.17|299.92|299.87|299.67|300.17|299.92|299.82|299.67|4
1683907500000|2023-05-12 16:05:00|299.82|299.72|299.97|299.77|299.97|299.82|299.82|299.72|42
1683907800000|2023-05-12 16:10:00|299.92|299.72|299.87|299.72|299.92|299.77|299.82|299.67|6
1683908100000|2023-05-12 16:15:00|299.82|299.67|299.92|299.72|299.97|299.77|299.82|299.67|12
1683908400000|2023-05-12 16:20:00|299.87|299.77|299.77|299.62|299.92|299.77|299.72|299.57|11
1683908700000|2023-05-12 16:25:00|299.82|299.57|299.77|299.62|299.87|299.67|299.72|299.52|3
1683909000000|2023-05-12 16:30:00|299.72|299.57|299.82|299.67|299.87|299.72|299.72|299.57|6
1683909300000|2023-05-12 16:35:00|299.87|299.72|299.77|299.62|299.87|299.72|299.67|299.52|15
1683909600000|2023-05-12 16:40:00|299.82|299.67|299.62|299.47|299.82|299.67|299.62|299.42|78
1683909900000|2023-05-12 16:45:00|299.57|299.42|299.52|299.32|299.62|299.47|299.47|299.32|16
1683910200000|2023-05-12 16:50:00|299.47|299.37|299.52|299.37|299.62|299.42|299.47|299.37|7
1683910500000|2023-05-12 16:55:00|299.47|299.32|299.57|299.42|299.62|299.42|299.47|299.32|7
1683910800000|2023-05-12 17:00:00|299.52|299.37|299.57|299.42|299.57|299.42|299.47|299.27|14
1683911100000|2023-05-12 17:05:00|299.62|299.47|299.72|299.57|299.77|299.57|299.62|299.47|23
1683911400000|2023-05-12 17:10:00|299.77|299.52|299.77|299.62|299.87|299.67|299.77|299.52|14
1683911700000|2023-05-12 17:15:00|299.82|299.67|299.77|299.57|299.82|299.67|299.67|299.52|5
1683912000000|2023-05-12 17:20:00|299.72|299.62|299.97|299.77|299.97|299.77|299.72|299.57|9
1683912300000|2023-05-12 17:25:00|299.92|299.82|299.72|299.57|299.92|299.82|299.72|299.57|5
1683912600000|2023-05-12 17:30:00|299.67|299.52|299.72|299.52|299.82|299.62|299.67|299.47|6
1683912900000|2023-05-12 17:35:00|299.67|299.47|299.77|299.57|299.87|299.67|299.67|299.47|13
1683913200000|2023-05-12 17:40:00|299.72|299.52|299.72|299.57|299.87|299.67|299.72|299.52|7
1683913500000|2023-05-12 17:45:00|299.77|299.52|299.72|299.52|299.77|299.57|299.67|299.47|9
1683913800000|2023-05-12 17:50:00|299.67|299.57|299.57|299.37|299.72|299.57|299.57|299.37|5
1683914100000|2023-05-12 17:55:00|299.52|299.32|299.42|299.27|299.57|299.32|299.37|299.22|1
1683914400000|2023-05-12 18:00:00|299.52|299.22|299.57|299.42|299.62|299.47|299.52|299.22|18
1683914700000|2023-05-12 18:05:00|299.62|299.37|299.57|299.37|299.62|299.42|299.52|299.32|3
1683915000000|2023-05-12 18:10:00|299.62|299.42|299.57|299.37|299.62|299.47|299.52|299.32|17
1683915300000|2023-05-12 18:15:00|299.52|299.32|299.52|299.32|299.57|299.42|299.47|299.32|8
1683915600000|2023-05-12 18:20:00|299.57|299.37|299.57|299.42|299.62|299.47|299.52|299.37|7
1683915900000|2023-05-12 18:25:00|299.62|299.47|299.67|299.47|299.72|299.57|299.57|299.47|8
1683916200000|2023-05-12 18:30:00|299.62|299.52|299.67|299.52|299.67|299.52|299.52|299.37|27
1683916500000|2023-05-12 18:35:00|299.72|299.47|299.62|299.47|299.72|299.57|299.62|299.47|18
1683916800000|2023-05-12 18:40:00|299.67|299.42|299.67|299.47|299.67|299.52|299.52|299.37|16
1683917100000|2023-05-12 18:45:00|299.72|299.52|299.72|299.52|299.72|299.57|299.67|299.47|16
1683917400000|2023-05-12 18:50:00|299.77|299.57|299.77|299.62|299.77|299.62|299.72|299.52|2
1683917700000|2023-05-12 18:55:00|299.82|299.67|299.82|299.62|299.82|299.67|299.72|299.57|4
1683918000000|2023-05-12 19:00:00|299.77|299.57|299.77|299.62|299.87|299.72|299.67|299.52|16
1683918300000|2023-05-12 19:05:00|299.82|299.67|299.82|299.67|299.82|299.67|299.82|299.62|4
1683918600000|2023-05-12 19:10:00|299.87|299.62|299.77|299.62|299.87|299.67|299.77|299.57|7
1683918900000|2023-05-12 19:15:00|299.82|299.57|299.82|299.67|299.82|299.67|299.77|299.57|1
1683919200000|2023-05-12 19:20:00|299.87|299.72|299.87|299.67|299.87|299.72|299.82|299.67|4
1683919500000|2023-05-12 19:25:00|299.92|299.72|299.87|299.72|299.92|299.72|299.82|299.62|2
1683919800000|2023-05-12 19:30:00|299.92|299.77|300.02|299.82|300.02|299.82|299.87|299.72|3
1683920100000|2023-05-12 19:35:00|300.07|299.87|300.07|299.87|300.07|299.92|299.97|299.82|9
1683920400000|2023-05-12 19:40:00|300.02|299.92|300.07|299.87|300.07|299.92|300.02|299.87|0
1683920700000|2023-05-12 19:45:00|300.12|299.92|300.12|299.92|300.12|299.97|300.02|299.87|2
1683921000000|2023-05-12 19:50:00|300.07|299.87|300.22|300.02|300.22|300.07|300.02|299.87|7
1683921300000|2023-05-12 19:55:00|300.27|300.07|300.22|300.07|300.37|300.17|300.17|300.02|34
1683921600000|2023-05-12 20:00:00|300.27|300.02|300.22|300.02|300.27|300.07|300.17|300.02|3
1683921900000|2023-05-12 20:05:00|300.17|300.12|300.27|300.12|300.27|300.12|300.17|300.12|7
1683922200000|2023-05-12 20:10:00|300.22|300.07|300.27|300.07|300.27|300.07|300.22|300.02|9
1683922500000|2023-05-12 20:15:00|300.22||300.22||300.22||300.22||0
1683922800000|2023-05-12 20:20:00||300.02||300.07||300.07||300.02|0
1683923100000|2023-05-12 20:25:00||300.02||300.07||300.07||300.02|0
1683923400000|2023-05-12 20:30:00|300.17|300.02|300.22|300.02|300.22|300.07|300.17|300.02|0
1683924000000|2023-05-12 20:40:00|300.27|300.07|300.27|300.07|300.27|300.07|300.22|300.07|9
1683924300000|2023-05-12 20:45:00|300.22|300.02|300.37|300.17|300.37|300.22|300.22|300.02|27
1683924600000|2023-05-12 20:50:00|300.42||300.42||300.42||300.32||2
1683924900000|2023-05-12 20:55:00|300.47|300.22|300.47|300.02|300.57|300.22|300.42|299.92|15
1684101600000|2023-05-14 22:00:00|300.52|299.92|300.52|299.92|300.52|299.92|300.52|299.92|0
1684101900000|2023-05-14 22:05:00|300.42|299.82|300.52|299.92|300.52|299.92|300.42|299.82|0
1684102200000|2023-05-14 22:10:00|300.42|299.82|300.52|299.92|300.52|299.92|300.42|299.82|0
1684103100000|2023-05-14 22:25:00|300.42|299.82|300.42|299.82|300.42|299.82|300.42|299.82|0
1684103400000|2023-05-14 22:30:00|300.52|299.92|300.42|299.82|300.52|299.92|300.42|299.82|0
1684103700000|2023-05-14 22:35:00|300.52|299.92|300.42|299.82|300.52|299.92|300.42|299.82|0
1684105800000|2023-05-14 23:10:00|300.52|299.92|300.52|299.92|300.52|299.92|300.42|299.82|0
1684106100000|2023-05-14 23:15:00|300.42|299.82|300.52|299.92|300.52|299.92|300.42|299.82|0
1684106700000|2023-05-14 23:25:00|300.42|299.82|300.52|299.92|300.52|299.92|300.42|299.82|0
1684107000000|2023-05-14 23:30:00|300.62|300.02|300.62|300.02|300.62|300.02|300.52|299.92|0
1684107300000|2023-05-14 23:35:00|300.52|299.92|300.52|299.92|300.62|300.02|300.52|299.92|0
1684108500000|2023-05-14 23:55:00|300.62|300.02|300.52|299.92|300.62|300.02|300.52|299.92|0
1684108800000|2023-05-15 00:00:00|300.62|300.02|300.52|299.92|300.62|300.02|300.52|299.92|0
1684109100000|2023-05-15 00:05:00|300.62|300.02|300.52|299.92|300.62|300.02|300.52|299.92|0
1684109700000|2023-05-15 00:15:00|300.42|299.82|300.52|299.92|300.52|299.92|300.42|299.82|0
1684110000000|2023-05-15 00:20:00|300.42|299.82|300.52|299.92|300.52|299.92|300.42|299.82|0
1684110600000|2023-05-15 00:30:00|300.77|300.27|300.67|300.52|300.77|300.62|300.52|300.22|324
1684110900000|2023-05-15 00:35:00|300.62|300.47|300.52|300.37|300.77|300.57|300.47|300.32|218
1684111200000|2023-05-15 00:40:00|300.47|300.32|300.12|299.92|300.47|300.32|300.07|299.92|184
1684111500000|2023-05-15 00:45:00|300.07|299.97|299.92|299.72|300.12|299.97|299.82|299.67|197
1684111800000|2023-05-15 00:50:00|299.87|299.67|299.87|299.67|299.87|299.67|299.67|299.52|212
1684112100000|2023-05-15 00:55:00|299.92|299.72|299.92|299.77|300.02|299.87|299.82|299.67|154
1684112400000|2023-05-15 01:00:00|300.07|299.87|299.27|299.12|300.07|299.87|299.17|299.02|585
1684112700000|2023-05-15 01:05:00|299.22|299.07|299.22|299.07|299.47|299.27|299.12|298.97|424
1684113000000|2023-05-15 01:10:00|299.27|299.12|299.52|299.37|299.67|299.52|299.12|298.97|357
1684113300000|2023-05-15 01:15:00|299.62|299.47|299.37|299.22|299.82|299.62|299.02|298.87|345
1684113600000|2023-05-15 01:20:00|299.42|299.27|300.02|299.87|300.32|300.12|299.42|299.27|291
1684113900000|2023-05-15 01:25:00|300.07|299.92|300.04|299.84|300.09|299.94|299.79|299.64|164
1684114200000|2023-05-15 01:30:00|299.99|299.89|299.44|299.29|300.19|300.04|299.44|299.29|236
1684114500000|2023-05-15 01:35:00|299.49|299.24|299.84|299.69|299.84|299.69|299.39|299.24|285
1684114800000|2023-05-15 01:40:00|299.89|299.74|299.69|299.54|299.94|299.79|299.59|299.44|146
1684115100000|2023-05-15 01:45:00|299.74|299.49|299.69|299.49|299.74|299.59|299.59|299.44|131
1684115400000|2023-05-15 01:50:00|299.64|299.54|299.74|299.54|299.99|299.84|299.64|299.49|155
1684115700000|2023-05-15 01:55:00|299.69|299.59|300.04|299.84|300.14|299.94|299.69|299.54|106
1684116000000|2023-05-15 02:00:00|299.99|299.89|299.94|299.79|300.24|300.09|299.89|299.74|231
1684116300000|2023-05-15 02:05:00|299.99|299.84|299.94|299.79|300.14|299.94|299.89|299.69|133
1684116600000|2023-05-15 02:10:00|299.99|299.84|299.99|299.84|300.04|299.89|299.84|299.64|211
1684116900000|2023-05-15 02:15:00|299.94|299.79|299.69|299.54|299.94|299.79|299.54|299.39|284
1684117200000|2023-05-15 02:20:00|299.64|299.49|299.29|299.14|299.64|299.49|299.24|299.04|274
1684117500000|2023-05-15 02:25:00|299.34|299.09|299.44|299.29|299.59|299.39|299.29|299.09|242
1684117800000|2023-05-15 02:30:00|299.49|299.34|299.49|299.34|299.59|299.44|299.39|299.19|197
1684118100000|2023-05-15 02:35:00|299.44|299.29|299.39|299.24|299.64|299.49|299.34|299.19|217
1684118400000|2023-05-15 02:40:00|299.44|299.29|299.44|299.29|299.54|299.34|299.39|299.19|175
1684118700000|2023-05-15 02:45:00|299.49|299.34|299.44|299.29|299.59|299.39|299.24|299.09|328
1684119000000|2023-05-15 02:50:00|299.49|299.34|299.39|299.24|299.49|299.34|299.39|299.24|110
1684119300000|2023-05-15 02:55:00|299.34|299.19|299.14|298.99|299.39|299.24|299.14|298.99|162
1684119600000|2023-05-15 03:00:00|299.19|299.04|299.24|299.04|299.29|299.14|299.14|298.99|219
1684119900000|2023-05-15 03:05:00|299.19|299.09|299.14|298.99|299.34|299.19|299.14|298.99|236
1684120200000|2023-05-15 03:10:00|299.19|299.04|299.44|299.29|299.44|299.29|299.19|299.04|176
1684120500000|2023-05-15 03:15:00|299.39|299.24|299.54|299.39|299.54|299.39|299.34|299.19|170
1684120800000|2023-05-15 03:20:00|299.59|299.34|299.74|299.54|299.74|299.59|299.54|299.34|196
1684121100000|2023-05-15 03:25:00|299.69|299.59|299.94|299.79|299.99|299.79|299.69|299.54|172
1684121400000|2023-05-15 03:30:00|299.89|299.74|299.99|299.84|300.04|299.89|299.79|299.64|258
1684121700000|2023-05-15 03:35:00|300.04|299.89|299.74|299.59|300.04|299.89|299.74|299.59|156
1684122000000|2023-05-15 03:40:00|299.69|299.54|299.79|299.64|299.84|299.69|299.69|299.54|94
1684122300000|2023-05-15 03:45:00|299.74|299.59|299.74|299.59|299.84|299.69|299.69|299.54|112
1684122600000|2023-05-15 03:50:00|299.69|299.54|299.69|299.49|299.74|299.59|299.64|299.49|109
1684122900000|2023-05-15 03:55:00|299.64|299.54|299.74|299.59|299.79|299.59|299.64|299.49|103
1684123200000|2023-05-15 04:00:00|299.79|299.64|299.79|299.64|299.84|299.69|299.74|299.59|94
1684123500000|2023-05-15 04:05:00|299.84|299.69|299.74|299.59|299.94|299.79|299.74|299.59|107
1684123800000|2023-05-15 04:10:00|299.79|299.64|299.74|299.54|299.79|299.64|299.69|299.54|113
1684124100000|2023-05-15 04:15:00|299.69|299.59|299.79|299.64|299.84|299.69|299.69|299.54|111
1684124400000|2023-05-15 04:20:00|299.84|299.69|299.79|299.64|299.89|299.69|299.79|299.64|89
1684124700000|2023-05-15 04:25:00|299.84|299.69|299.84|299.69|299.89|299.74|299.79|299.64|103
1684125000000|2023-05-15 04:30:00|299.89|299.74|299.74|299.59|299.89|299.74|299.74|299.59|79
1684125300000|2023-05-15 04:35:00|299.79|299.64|299.79|299.64|299.84|299.69|299.74|299.59|146
1684125600000|2023-05-15 04:40:00|299.74|299.59|299.79|299.64|299.84|299.69|299.74|299.59|110
1684125900000|2023-05-15 04:45:00|299.74|299.54|299.79|299.64|299.84|299.64|299.74|299.54|112
1684126200000|2023-05-15 04:50:00|299.74|299.59|299.79|299.64|299.79|299.64|299.74|299.59|93
1684126500000|2023-05-15 04:55:00|299.74|299.59|299.79|299.64|299.79|299.64|299.74|299.59|78
1684126800000|2023-05-15 05:00:00|299.84|299.69|299.74|299.59|300.14|299.94|299.74|299.59|319
1684127100000|2023-05-15 05:05:00|299.79|299.64|299.99|299.84|299.99|299.84|299.74|299.59|149
1684127400000|2023-05-15 05:10:00|299.94|299.79|300.19|300.04|300.24|300.09|299.89|299.74|289
1684127700000|2023-05-15 05:15:00|300.14|299.99|300.39|300.24|300.39|300.24|300.14|299.99|204
1684128000000|2023-05-15 05:20:00|300.44|300.29|300.59|300.44|300.59|300.44|300.34|300.19|203
1684128300000|2023-05-15 05:25:00|300.64|300.49|300.84|300.69|300.89|300.69|300.59|300.44|197
1684128600000|2023-05-15 05:30:00|300.89|300.74|300.94|300.79|300.94|300.79|300.74|300.59|137
1684128900000|2023-05-15 05:35:00|300.99|300.84|301.04|300.89|301.24|301.09|300.89|300.74|255
1684129200000|2023-05-15 05:40:00|300.99|300.84|301.09|300.94|301.14|300.99|300.94|300.79|214
1684129500000|2023-05-15 05:45:00|301.04|300.89|300.94|300.79|301.09|300.89|300.94|300.79|94
1684129800000|2023-05-15 05:50:00|300.89|300.74|300.99|300.84|301.09|300.89|300.89|300.74|94
1684130100000|2023-05-15 05:55:00|301.04|300.79|301.24|301.09|301.39|301.19|301.04|300.79|195
1684130400000|2023-05-15 06:00:00|301.29|301.14|301.34|301.19|301.39|301.24|301.24|301.09|203
1684130700000|2023-05-15 06:05:00|301.39|301.14|301.34|301.19|301.39|301.24|301.29|301.14|106
1684131000000|2023-05-15 06:10:00|301.29|301.14|301.49|301.34|301.49|301.34|301.29|301.14|120
1684131300000|2023-05-15 06:15:00|301.54|301.39|301.59|301.44|301.64|301.49|301.54|301.39|220
1684131600000|2023-05-15 06:20:00|301.64|301.49|301.49|301.34|301.64|301.49|301.49|301.34|164
1684131900000|2023-05-15 06:25:00|301.54|301.39|301.49|301.34|301.54|301.39|301.49|301.34|57
1684132200000|2023-05-15 06:30:00|301.54|301.39|301.64|301.49|301.64|301.49|301.54|301.34|247
1684132500000|2023-05-15 06:35:00|301.69|301.54|301.64|301.49|301.79|301.59|301.59|301.44|243
1684132800000|2023-05-15 06:40:00|301.59|301.44|301.64|301.49|301.64|301.49|301.59|301.44|95
1684133100000|2023-05-15 06:45:00|301.59|301.44|301.54|301.39|301.59|301.44|301.54|301.39|111
1684133400000|2023-05-15 06:50:00|301.49|301.34|301.49|301.34|301.54|301.39|301.49|301.34|97
1684133700000|2023-05-15 06:55:00|301.44|301.29|301.44|301.29|301.49|301.34|301.39|301.24|213
1684134000000|2023-05-15 07:00:00|301.49|301.34|301.59|301.44|301.59|301.44|301.44|301.29|188
1684134300000|2023-05-15 07:05:00|301.54|301.39|301.54|301.39|301.74|301.59|301.54|301.39|243
1684134600000|2023-05-15 07:10:00|301.59|301.44|301.44|301.29|301.59|301.44|301.39|301.24|258
1684134900000|2023-05-15 07:15:00|301.39|301.24|301.44|301.29|301.49|301.34|301.29|301.14|212
1684135200000|2023-05-15 07:20:00|301.39|301.24|301.14|300.99|301.39|301.24|301.09|300.89|200
1684135500000|2023-05-15 07:25:00|301.19|300.94|301.24|301.09|301.24|301.09|301.14|300.94|103
1684135800000|2023-05-15 07:30:00|301.29|301.14|301.19|301.04|301.34|301.19|301.19|301.04|120
1684136100000|2023-05-15 07:35:00|301.14|300.99|301.09|300.94|301.19|301.04|301.04|300.89|129
1684136400000|2023-05-15 07:40:00|301.04|300.89|301.19|301.04|301.19|301.04|301.04|300.89|90
1684136700000|2023-05-15 07:45:00|301.24|301.09|301.14|300.94|301.24|301.09|301.09|300.89|200
1684137000000|2023-05-15 07:50:00|301.09|300.99|301.24|301.09|301.24|301.09|301.09|300.99|102
1684137300000|2023-05-15 07:55:00|301.19|301.04|301.09|300.94|301.24|301.09|301.09|300.94|82
1684137600000|2023-05-15 08:00:00|301.04|300.89|301.34|301.19|301.34|301.19|301.04|300.89|209
1684137900000|2023-05-15 08:05:00|301.39|301.24|301.29|301.14|301.39|301.24|301.19|301.04|152
1684138200000|2023-05-15 08:10:00|301.34|301.19|301.39|301.24|301.39|301.24|301.29|301.14|71
1684138500000|2023-05-15 08:15:00|301.44|301.29|301.44|301.29|301.54|301.39|301.39|301.24|139
1684138800000|2023-05-15 08:20:00|301.39|301.24|301.34|301.19|301.39|301.24|301.29|301.14|110
1684139100000|2023-05-15 08:25:00|301.29|301.14|301.34|301.19|301.34|301.19|301.29|301.14|56
1684139400000|2023-05-15 08:30:00|301.29|301.14|301.39|301.24|301.39|301.24|301.29|301.14|135
1684139700000|2023-05-15 08:35:00|301.34|301.19|301.29|301.14|301.34|301.19|301.24|301.04|82
1684140000000|2023-05-15 08:40:00|301.24|301.09|301.29|301.14|301.34|301.19|301.24|301.09|115
1684140300000|2023-05-15 08:45:00|301.34|301.19|301.34|301.19|301.39|301.24|301.24|301.09|161
1684140600000|2023-05-15 08:50:00|301.29|301.14|301.29|301.14|301.39|301.24|301.29|301.14|143
1684140900000|2023-05-15 08:55:00|301.34|301.19|301.19|301.04|301.34|301.19|301.04|300.89|728
1684141200000|2023-05-15 09:00:00|301.24|301.09|301.59|301.39|301.59|301.44|301.19|301.04|766
1684141500000|2023-05-15 09:05:00|301.54|301.44|301.49|301.29|301.59|301.44|301.39|301.24|264
1684141800000|2023-05-15 09:10:00|301.44|301.34|301.44|301.24|301.54|301.34|301.44|301.24|24
1684142100000|2023-05-15 09:15:00|301.39|301.29|301.44|301.24|301.49|301.29|301.39|301.19|37
1684142400000|2023-05-15 09:20:00|301.59|300.99|301.69|301.09|301.69|301.09|301.59|300.99|0
1684142700000|2023-05-15 09:25:00|||||||||2
1684143300000|2023-05-15 09:35:00|301.59|300.99|301.59|300.99|301.69|301.09|301.59|300.99|0
1684143900000|2023-05-15 09:45:00|301.49|300.89|301.59|300.99|301.59|300.99|301.49|300.89|0
1684144200000|2023-05-15 09:50:00|301.49|300.89|301.44|301.24|301.59|301.34|301.39|300.89|9
1684144500000|2023-05-15 09:55:00|301.49|301.29|301.54|301.34|301.54|301.34|301.49|301.29|4
1684144800000|2023-05-15 10:00:00|301.59|301.39|301.74|301.54|301.74|301.59|301.59|301.34|87
1684145100000|2023-05-15 10:05:00|301.69|301.49|301.49|301.34|301.69|301.54|301.49|301.34|79
1684145400000|2023-05-15 10:10:00|301.44|301.29|301.39|301.19|301.44|301.29|301.34|301.19|5
1684145700000|2023-05-15 10:15:00|301.44|301.24|301.44|301.24|301.44|301.24|301.44|301.19|0
1684146000000|2023-05-15 10:20:00|301.49|301.29|301.49|301.34|301.49|301.34|301.44|301.24|1
1684146300000|2023-05-15 10:25:00|301.44|301.29|301.44|301.29|301.49|301.29|301.44|301.29|0
1684146600000|2023-05-15 10:30:00|301.39|301.24|301.39|301.19|301.44|301.29|301.39|301.19|7
1684146900000|2023-05-15 10:35:00|301.44|301.24|301.39|301.24|301.44|301.24|301.39|301.19|4
1684147200000|2023-05-15 10:40:00|301.44|301.29|301.54|301.34|301.54|301.34|301.44|301.29|33
1684147500000|2023-05-15 10:45:00|301.49|301.39|301.44|301.29|301.54|301.39|301.39|301.24|13
1684147800000|2023-05-15 10:50:00|301.49|301.34|301.34|301.19|301.49|301.34|301.29|301.14|97
1684148100000|2023-05-15 10:55:00|301.39|301.24|301.49|301.34|301.54|301.34|301.39|301.19|116
1684148400000|2023-05-15 11:00:00|301.44|301.29|301.44|301.29|301.44|301.29|301.39|301.24|11
1684148700000|2023-05-15 11:05:00|301.39|301.24|301.34|301.19|301.39|301.24|301.34|301.19|3
1684149000000|2023-05-15 11:10:00|301.39|301.14|301.29|301.14|301.39|301.19|301.29|301.14|13
1684149300000|2023-05-15 11:15:00|301.34|301.19|301.34|301.19|301.34|301.19|301.34|301.19|6
1684149600000|2023-05-15 11:20:00|301.39|301.14|301.39|301.24|301.44|301.29|301.34|301.14|22
1684149900000|2023-05-15 11:25:00|301.34|301.19|301.34|301.19|301.34|301.19|301.34|301.14|2
1684150200000|2023-05-15 11:30:00|301.39|301.24|301.39|301.24|301.39|301.24|301.34|301.19|25
1684150500000|2023-05-15 11:35:00|301.44|301.29|301.44|301.29|301.44|301.29|301.44|301.24|13
1684150800000|2023-05-15 11:40:00|301.39|301.24|301.34|301.19|301.39|301.24|301.34|301.19|1
1684151100000|2023-05-15 11:45:00|301.29|301.14|301.34|301.19|301.34|301.19|301.29|301.14|14
1684151400000|2023-05-15 11:50:00|301.29|301.14|301.34|301.19|301.34|301.19|301.29|301.14|7
1684151700000|2023-05-15 11:55:00|301.39|301.24|301.39|301.19|301.39|301.24|301.34|301.19|4
1684152000000|2023-05-15 12:00:00|301.34|301.24|301.34|301.19|301.34|301.24|301.34|301.19|1
1684152300000|2023-05-15 12:05:00|301.39|301.24|301.39|301.24|301.44|301.24|301.34|301.19|11
1684152600000|2023-05-15 12:10:00|301.34|301.19|301.34|301.14|301.34|301.19|301.34|301.14|4
1684152900000|2023-05-15 12:15:00|301.29|301.19|301.29|301.14|301.29|301.19|301.29|301.14|4
1684153200000|2023-05-15 12:20:00|301.24|301.09|301.24|301.09|301.29|301.14|301.24|301.09|18
1684153500000|2023-05-15 12:25:00|301.19|301.04|301.29|301.09|301.29|301.14|301.14|300.99|23
1684153800000|2023-05-15 12:30:00|301.34|301.19|301.19|301.04|301.39|301.19|301.14|300.99|12
1684154100000|2023-05-15 12:35:00|301.14|300.99|301.09|300.94|301.19|300.99|301.09|300.89|6
1684154400000|2023-05-15 12:40:00|301.14|300.89|301.09|300.94|301.14|300.94|301.04|300.89|3
1684154700000|2023-05-15 12:45:00|301.14|300.99|301.14|300.94|301.19|301.04|301.09|300.89|6
1684155000000|2023-05-15 12:50:00|301.19|300.99|301.34|301.14|301.34|301.19|301.14|300.94|6
1684155300000|2023-05-15 12:55:00|301.39|301.19|301.34|301.14|301.39|301.24|301.34|301.14|20
1684155600000|2023-05-15 13:00:00|301.29|301.09|301.24|301.09|301.29|301.14|301.19|301.04|34
1684155900000|2023-05-15 13:05:00|301.19|301.04|301.19|301.04|301.19|301.04|301.19|301.04|7
1684156200000|2023-05-15 13:10:00|301.14|300.99|301.29|301.14|301.29|301.14|301.14|300.94|23
1684156500000|2023-05-15 13:15:00|301.34|301.19|301.24|301.09|301.34|301.19|301.24|301.04|18
1684156800000|2023-05-15 13:20:00|301.29|301.14|301.24|301.09|301.29|301.14|301.19|301.04|7
1684157100000|2023-05-15 13:25:00|301.19|301.04|301.19|301.04|301.24|301.09|301.19|300.99|12
1684157400000|2023-05-15 13:30:00|301.24|301.09|301.64|301.44|302.04|301.89|301.24|301.09|267
1684157700000|2023-05-15 13:35:00|301.59|301.49|301.34|301.14|301.69|301.49|301.24|301.04|124
1684158000000|2023-05-15 13:40:00|301.29|301.09|301.19|301.04|301.39|301.19|301.09|300.94|40
1684158300000|2023-05-15 13:45:00|301.24|301.09|301.34|301.19|301.54|301.34|301.19|301.04|52
1684158600000|2023-05-15 13:50:00|301.39|301.24|301.39|301.19|301.44|301.24|301.19|300.99|30
1684158900000|2023-05-15 13:55:00|301.44|301.24|301.34|301.14|301.44|301.29|301.34|301.14|18
1684159200000|2023-05-15 14:00:00|301.39|301.19|301.64|301.49|301.69|301.49|301.39|301.19|53
1684159500000|2023-05-15 14:05:00|301.69|301.54|301.64|301.49|301.89|301.74|301.59|301.44|108
1684159800000|2023-05-15 14:10:00|301.69|301.54|301.74|301.59|301.74|301.59|301.59|301.44|99
1684160100000|2023-05-15 14:15:00|301.69|301.54|301.89|301.74|301.89|301.74|301.64|301.44|127
1684160400000|2023-05-15 14:20:00|301.94|301.79|301.99|301.84|302.04|301.84|301.74|301.59|134
1684160700000|2023-05-15 14:25:00|302.04|301.89|302.29|302.14|302.34|302.14|301.99|301.84|99
1684161000000|2023-05-15 14:30:00|302.34|302.19|302.24|302.09|302.39|302.24|302.14|301.99|39
1684161300000|2023-05-15 14:35:00|302.29|302.14|302.39|302.24|302.39|302.24|302.29|302.14|41
1684161600000|2023-05-15 14:40:00|302.34|302.19|302.44|302.29|302.49|302.34|302.34|302.19|35
1684161900000|2023-05-15 14:45:00|302.39|302.24|302.49|302.34|302.49|302.34|302.39|302.24|25
1684162200000|2023-05-15 14:50:00|302.54|302.39|302.54|302.39|302.59|302.44|302.49|302.34|40
1684162500000|2023-05-15 14:55:00|302.49|302.34|302.34|302.19|302.49|302.34|302.34|302.19|39
1684162800000|2023-05-15 15:00:00|302.39|302.14|302.39|302.24|302.49|302.29|302.29|302.14|10
1684163100000|2023-05-15 15:05:00|302.44|302.29|302.64|302.44|302.64|302.49|302.39|302.24|52
1684163400000|2023-05-15 15:10:00|302.69|302.49|302.59|302.44|302.69|302.54|302.54|302.39|18
1684163700000|2023-05-15 15:15:00|302.64|302.49|302.79|302.64|302.89|302.74|302.64|302.49|62
1684164000000|2023-05-15 15:20:00|302.84|302.69|302.74|302.59|302.84|302.69|302.69|302.54|23
1684164300000|2023-05-15 15:25:00|302.79|302.64|302.64|302.49|302.84|302.64|302.64|302.44|31
1684164600000|2023-05-15 15:30:00|302.59|302.44|302.69|302.54|302.74|302.59|302.59|302.44|28
1684164900000|2023-05-15 15:35:00|302.74|302.59|302.79|302.59|302.89|302.69|302.59|302.44|18
1684165200000|2023-05-15 15:40:00|302.74|302.64|302.79|302.64|302.79|302.64|302.64|302.49|15
1684165500000|2023-05-15 15:45:00|302.74|302.59|302.89|302.74|302.94|302.74|302.69|302.54|27
1684165800000|2023-05-15 15:50:00|302.84|302.69|302.89|302.69|302.94|302.74|302.79|302.64|28
1684166100000|2023-05-15 15:55:00|302.84|302.74|302.89|302.74|303.04|302.89|302.84|302.69|26
1684166400000|2023-05-15 16:00:00|302.94|302.69|302.99|302.84|303.19|302.99|302.94|302.69|106
1684166700000|2023-05-15 16:05:00|302.94|302.79|302.94|302.79|302.94|302.79|302.94|302.79|4
1684167000000|2023-05-15 16:10:00|302.99|302.84|302.74|302.59|303.04|302.84|302.74|302.54|20
1684167300000|2023-05-15 16:15:00|302.79|302.54|302.99|302.79|303.09|302.89|302.74|302.54|16
1684167600000|2023-05-15 16:20:00|302.94|302.84|302.99|302.84|302.99|302.84|302.94|302.74|3
1684167900000|2023-05-15 16:25:00|303.04|302.89|303.14|302.99|303.24|303.04|302.99|302.84|26
1684168200000|2023-05-15 16:30:00|303.09|302.94|303.09|302.94|303.14|302.99|303.09|302.89|3
1684168500000|2023-05-15 16:35:00|303.14|302.99|303.19|303.04|303.34|303.14|303.14|302.94|17
1684168800000|2023-05-15 16:40:00|303.24|302.99|303.24|303.09|303.24|303.09|303.19|302.99|4
1684169100000|2023-05-15 16:45:00|303.29|303.14|303.24|303.09|303.34|303.14|303.19|303.04|19
1684169400000|2023-05-15 16:50:00|303.29|303.14|303.39|303.24|303.49|303.29|303.24|303.09|11
1684169700000|2023-05-15 16:55:00|303.44|303.29|303.54|303.34|303.54|303.39|303.39|303.24|10
1684170000000|2023-05-15 17:00:00|303.59|303.39|303.59|303.44|303.64|303.49|303.59|303.34|14
1684170300000|2023-05-15 17:05:00|303.64|303.49|303.69|303.54|303.74|303.54|303.59|303.44|15
1684170600000|2023-05-15 17:10:00|303.74|303.59|303.74|303.59|303.84|303.64|303.69|303.54|17
1684170900000|2023-05-15 17:15:00|303.79|303.64|303.79|303.64|303.79|303.64|303.79|303.64|8
1684171200000|2023-05-15 17:20:00|303.74|303.54|303.59|303.44|303.74|303.54|303.54|303.39|16
1684171500000|2023-05-15 17:25:00|303.64|303.39|303.44|303.29|303.64|303.44|303.44|303.24|17
1684171800000|2023-05-15 17:30:00|303.39|303.24|303.39|303.19|303.44|303.24|303.29|303.14|15
1684172100000|2023-05-15 17:35:00|303.34|303.24|303.39|303.24|303.39|303.24|303.34|303.19|11
1684172400000|2023-05-15 17:40:00|303.34|303.19|303.19|303.04|303.39|303.24|303.14|302.99|10
1684172700000|2023-05-15 17:45:00|303.14|302.99|303.29|303.14|303.29|303.14|303.14|302.99|9
1684173000000|2023-05-15 17:50:00|303.24|303.09|303.39|303.24|303.39|303.24|303.24|303.09|16
1684173300000|2023-05-15 17:55:00|303.34|303.19|303.49|303.29|303.49|303.34|303.34|303.19|6
1684173600000|2023-05-15 18:00:00|303.44|303.34|303.39|303.24|303.44|303.34|303.34|303.19|18
1684173900000|2023-05-15 18:05:00|303.44|303.19|303.49|303.29|303.49|303.34|303.39|303.19|4
1684174200000|2023-05-15 18:10:00|303.44|303.24|303.39|303.24|303.49|303.29|303.39|303.24|6
1684174500000|2023-05-15 18:15:00|303.29|303.19|303.44|303.24|303.44|303.29|303.29|303.09|6
1684174800000|2023-05-15 18:20:00|303.49|303.29|303.49|303.29|303.54|303.34|303.44|303.29|10
1684175100000|2023-05-15 18:25:00|303.44|303.34|303.59|303.39|303.59|303.44|303.44|303.29|11
1684175400000|2023-05-15 18:30:00|303.64|303.44|303.39|303.24|303.64|303.49|303.39|303.24|23
1684175700000|2023-05-15 18:35:00|303.34|303.19|303.39|303.24|303.44|303.29|303.34|303.14|10
1684176000000|2023-05-15 18:40:00|303.44|303.29|303.59|303.44|303.59|303.44|303.39|303.24|9
1684176300000|2023-05-15 18:45:00|303.54|303.39|303.54|303.39|303.64|303.49|303.54|303.39|18
1684176600000|2023-05-15 18:50:00|303.59|303.44|303.54|303.39|303.59|303.44|303.54|303.39|13
1684176900000|2023-05-15 18:55:00|303.59|303.44|303.64|303.49|303.64|303.49|303.59|303.39|3
1684177200000|2023-05-15 19:00:00|303.59|303.44|303.64|303.49|303.69|303.54|303.59|303.44|8
1684177500000|2023-05-15 19:05:00|303.69|303.54|303.69|303.49|303.69|303.54|303.64|303.44|3
1684177800000|2023-05-15 19:10:00|303.64|303.54|303.64|303.49|303.64|303.54|303.64|303.49|3
1684178100000|2023-05-15 19:15:00|303.69|303.54|303.74|303.54|303.74|303.54|303.64|303.49|2
1684178400000|2023-05-15 19:20:00|303.69|303.59|303.64|303.44|303.74|303.59|303.59|303.44|8
1684178700000|2023-05-15 19:25:00|303.59|303.49|303.64|303.49|303.64|303.49|303.59|303.44|2
1684179000000|2023-05-15 19:30:00|303.59|303.44|303.69|303.49|303.69|303.54|303.59|303.44|9
1684179300000|2023-05-15 19:35:00|303.64|303.54|303.64|303.49|303.74|303.59|303.64|303.49|32
1684179600000|2023-05-15 19:40:00|303.69|303.54|303.64|303.49|303.69|303.54|303.64|303.49|8
1684179900000|2023-05-15 19:45:00|303.69|303.44|303.69|303.54|303.69|303.54|303.64|303.44|10
1684180200000|2023-05-15 19:50:00|303.74|303.49|303.64|303.49|303.74|303.54|303.59|303.44|34
1684180500000|2023-05-15 19:55:00|303.69|303.54|303.69|303.54|303.69|303.54|303.64|303.49|24
1684180800000|2023-05-15 20:00:00|303.74|303.59|303.79|303.64|303.79|303.64|303.69|303.54|9
1684181100000|2023-05-15 20:05:00||303.59||303.64||303.64||303.59|2
1684181400000|2023-05-15 20:10:00||303.59||303.64||303.64||303.59|7
1684181700000|2023-05-15 20:15:00|303.74|303.59|303.74|303.59|303.79|303.64|303.74|303.59|8
1684182000000|2023-05-15 20:20:00|303.79||303.74||303.79||303.74||4
1684182300000|2023-05-15 20:25:00|303.79||303.79||303.79||303.74||0
1684182900000|2023-05-15 20:35:00|303.74||303.74||303.79||303.74||0
1684183200000|2023-05-15 20:40:00|303.69|303.54|303.69|303.54|303.74|303.59|303.69|303.49|10
1684183500000|2023-05-15 20:45:00|||||||||9
1684183800000|2023-05-15 20:50:00|303.64|303.49|303.69|303.49|303.69|303.54|303.64|303.49|7
1684184100000|2023-05-15 20:55:00|303.64||303.64||303.69||303.64||5
1684184400000|2023-05-15 21:00:00|303.69|303.04|303.74|303.04|303.79|303.04|303.64|303.04|0
1684185000000|2023-05-15 21:10:00|303.89|303.29|303.69|303.09|303.89|303.29|303.69|303.09|2
1684188000000|2023-05-15 22:00:00|303.59|302.99|303.59|302.99|303.69|303.09|303.59|302.99|0
1684189200000|2023-05-15 22:20:00|303.69|303.09|303.69|303.09|303.69|303.09|303.59|302.99|0
1684189500000|2023-05-15 22:25:00|303.79|303.19|303.69|303.09|303.79|303.19|303.69|303.09|0
1684189800000|2023-05-15 22:30:00|303.59|302.99|303.59|302.99|303.59|302.99|303.59|302.99|0
1684190100000|2023-05-15 22:35:00|303.69|303.09|303.59|302.99|303.69|303.09|303.59|302.99|0
1684190400000|2023-05-15 22:40:00|303.69|303.09|303.59|302.99|303.69|303.09|303.59|302.99|0
1684190700000|2023-05-15 22:45:00|303.49|302.89|303.49|302.89|303.59|302.99|303.49|302.89|0
1684191000000|2023-05-15 22:50:00|303.59|302.99|303.49|302.89|303.59|302.99|303.49|302.89|0
1684191600000|2023-05-15 23:00:00|303.59|302.99|303.49|302.89|303.59|302.99|303.49|302.89|0
1684191900000|2023-05-15 23:05:00|303.59|302.99|303.59|302.99|303.59|302.99|303.49|302.89|0
1684192200000|2023-05-15 23:10:00|303.49|302.89|303.59|302.99|303.59|302.99|303.49|302.89|0
1684192800000|2023-05-15 23:20:00|303.49|302.89|303.49|302.89|303.59|302.99|303.49|302.89|0
1684193100000|2023-05-15 23:25:00|303.59|302.99|303.49|302.89|303.59|302.99|303.49|302.89|0
1684194300000|2023-05-15 23:45:00|303.39|302.79|303.49|302.89|303.49|302.89|303.39|302.79|0
1684195200000|2023-05-16 00:00:00|303.39|302.79|303.39|302.79|303.49|302.89|303.39|302.79|0
1684195500000|2023-05-16 00:05:00|303.49|302.89|303.39|302.79|303.49|302.89|303.39|302.79|0
1684195800000|2023-05-16 00:10:00|303.49|302.89|302.89|302.29|303.49|302.89|302.89|302.29|0
1684196100000|2023-05-16 00:15:00|302.79|302.19|302.79|302.19|302.89|302.29|302.79|302.19|0
1684196400000|2023-05-16 00:20:00|302.89|302.29|302.89|302.29|302.89|302.29|302.79|302.19|0
1684196700000|2023-05-16 00:25:00|302.79|302.19|302.99|302.39|302.99|302.39|302.79|302.19|0
1684197000000|2023-05-16 00:30:00|303.74|303.29|303.59|303.44|304.24|303.84|303.54|303.29|466
1684197300000|2023-05-16 00:35:00|303.64|303.39|303.54|303.39|303.74|303.59|303.44|303.29|270
1684197600000|2023-05-16 00:40:00|303.49|303.34|303.64|303.49|303.69|303.54|303.49|303.34|162
1684197900000|2023-05-16 00:45:00|303.59|303.44|303.44|303.29|303.59|303.44|303.44|303.24|155
1684198200000|2023-05-16 00:50:00|303.49|303.24|303.64|303.49|303.64|303.49|303.44|303.24|124
1684198500000|2023-05-16 00:55:00|303.69|303.54|303.74|303.59|303.84|303.69|303.69|303.49|319
1684198800000|2023-05-16 01:00:00|303.94|303.79|303.54|303.39|304.14|303.99|303.29|303.14|745
1684199100000|2023-05-16 01:05:00|303.49|303.34|302.89|302.74|303.49|303.34|302.84|302.69|413
1684199400000|2023-05-16 01:10:00|302.94|302.79|302.99|302.84|303.19|303.04|302.94|302.79|216
1684199700000|2023-05-16 01:15:00|303.14|302.99|302.99|302.84|303.19|303.04|302.94|302.79|206
1684200000000|2023-05-16 01:20:00|302.94|302.79|302.79|302.64|302.99|302.84|302.59|302.44|365
1684200300000|2023-05-16 01:25:00|302.89|302.74|303.24|303.09|303.24|303.09|302.89|302.74|277
1684200600000|2023-05-16 01:30:00|303.19|303.04|302.84|302.69|303.24|303.09|302.79|302.64|335
1684200900000|2023-05-16 01:35:00|302.94|302.74|303.04|302.89|303.24|303.09|302.94|302.74|324
1684201200000|2023-05-16 01:40:00|302.99|302.84|302.84|302.69|302.99|302.84|302.79|302.64|208
1684201500000|2023-05-16 01:45:00|302.89|302.74|302.64|302.49|302.94|302.79|302.59|302.44|180
1684201800000|2023-05-16 01:50:00|302.59|302.44|302.59|302.44|302.74|302.54|302.54|302.39|213
1684202100000|2023-05-16 01:55:00|302.54|302.39|302.49|302.34|302.74|302.54|302.49|302.34|169
1684202400000|2023-05-16 02:00:00|302.54|302.39|302.04|301.84|302.69|302.49|301.99|301.84|445
1684202700000|2023-05-16 02:05:00|301.99|301.89|302.09|301.94|302.19|302.04|301.79|301.64|347
1684203000000|2023-05-16 02:10:00|302.14|301.99|302.14|301.99|302.29|302.14|301.94|301.79|234
1684203300000|2023-05-16 02:15:00|302.19|302.04|302.29|302.14|302.34|302.19|302.19|302.04|199
1684203600000|2023-05-16 02:20:00|302.24|302.09|302.24|302.09|302.29|302.14|302.09|301.94|203
1684203900000|2023-05-16 02:25:00|302.29|302.14|302.74|302.59|302.74|302.59|302.29|302.14|164
1684204200000|2023-05-16 02:30:00|302.69|302.54|302.59|302.44|302.69|302.54|302.44|302.29|167
1684204500000|2023-05-16 02:35:00|302.54|302.39|302.49|302.29|302.59|302.39|302.44|302.29|148
1684204800000|2023-05-16 02:40:00|302.44|302.34|302.44|302.29|302.49|302.34|302.44|302.29|93
1684205100000|2023-05-16 02:45:00|302.39|302.24|302.29|302.14|302.39|302.24|302.19|302.04|247
1684205400000|2023-05-16 02:50:00|302.34|302.19|302.54|302.39|302.54|302.39|302.34|302.19|79
1684205700000|2023-05-16 02:55:00|302.49|302.34|302.69|302.49|302.69|302.49|302.49|302.34|131
1684206000000|2023-05-16 03:00:00|302.74|302.54|302.79|302.64|302.79|302.64|302.59|302.39|216
1684206300000|2023-05-16 03:05:00|302.74|302.59|302.69|302.54|302.79|302.64|302.64|302.44|187
1684206600000|2023-05-16 03:10:00|302.64|302.49|302.69|302.54|302.74|302.59|302.59|302.44|182
1684206900000|2023-05-16 03:15:00|302.74|302.59|302.64|302.49|302.79|302.64|302.64|302.49|185
1684207200000|2023-05-16 03:20:00|302.69|302.54|302.69|302.54|302.69|302.54|302.54|302.39|132
1684207500000|2023-05-16 03:25:00|302.74|302.59|302.79|302.64|302.89|302.74|302.74|302.59|198
1684207800000|2023-05-16 03:30:00|302.84|302.69|302.89|302.74|302.94|302.79|302.79|302.64|160
1684208100000|2023-05-16 03:35:00|302.84|302.69|302.79|302.64|302.89|302.69|302.74|302.59|179
1684208400000|2023-05-16 03:40:00|302.84|302.69|302.89|302.74|302.89|302.74|302.79|302.64|126
1684208700000|2023-05-16 03:45:00|302.84|302.69|302.69|302.54|302.84|302.69|302.69|302.54|186
1684209000000|2023-05-16 03:50:00|302.74|302.59|302.84|302.69|302.84|302.69|302.74|302.59|149
1684209300000|2023-05-16 03:55:00|302.79|302.64|302.94|302.79|302.99|302.84|302.79|302.64|205
1684209600000|2023-05-16 04:00:00|303.04|302.74|303.04|302.89|303.04|302.89|302.94|302.74|131
1684209900000|2023-05-16 04:05:00|302.99|302.84|303.04|302.89|303.04|302.89|302.94|302.79|146
1684210200000|2023-05-16 04:10:00|302.99|302.84|303.14|302.94|303.14|302.99|302.99|302.84|99
1684210500000|2023-05-16 04:15:00|303.09|302.89|303.09|302.94|303.09|302.94|303.04|302.89|81
1684210800000|2023-05-16 04:20:00|303.14|302.99|303.09|302.94|303.14|302.99|303.09|302.94|100
1684211100000|2023-05-16 04:25:00|303.14|302.99|303.14|302.99|303.14|302.99|303.09|302.94|123
1684211400000|2023-05-16 04:30:00|303.19|303.04|303.19|303.04|303.19|303.04|303.19|303.04|84
1684211700000|2023-05-16 04:35:00|303.14|302.99|303.14|302.99|303.14|302.99|303.14|302.99|97
1684212000000|2023-05-16 04:40:00|303.19|303.04|303.19|303.04|303.19|303.04|303.19|303.04|65
1684212300000|2023-05-16 04:45:00|303.24|303.09|303.24|303.09|303.24|303.09|303.19|303.04|172
1684212600000|2023-05-16 04:50:00|303.19|303.04|303.19|303.04|303.24|303.09|303.19|303.04|145
1684212900000|2023-05-16 04:55:00|303.14|302.99|303.09|302.94|303.19|303.04|303.09|302.94|139
1684213200000|2023-05-16 05:00:00|302.99|302.84|302.99|302.84|303.09|302.94|302.94|302.74|281
1684213500000|2023-05-16 05:05:00|303.04|302.89|303.04|302.89|303.04|302.89|302.99|302.84|115
1684213800000|2023-05-16 05:10:00|303.09|302.94|303.14|302.99|303.14|302.99|303.09|302.94|111
1684214100000|2023-05-16 05:15:00|303.09|302.94|302.94|302.79|303.14|302.94|302.89|302.74|242
1684214400000|2023-05-16 05:20:00|302.89|302.74|302.84|302.69|302.94|302.79|302.84|302.69|132
1684214700000|2023-05-16 05:25:00|302.89|302.74|303.04|302.89|303.04|302.89|302.89|302.74|75
1684215000000|2023-05-16 05:30:00|302.99|302.84|302.94|302.79|303.04|302.89|302.94|302.79|118
1684215300000|2023-05-16 05:35:00|302.99|302.84|303.04|302.84|303.04|302.89|302.94|302.79|106
1684215600000|2023-05-16 05:40:00|302.99|302.79|302.99|302.84|303.04|302.89|302.94|302.79|82
1684215900000|2023-05-16 05:45:00|302.94|302.79|303.04|302.89|303.09|302.89|302.94|302.79|62
1684216200000|2023-05-16 05:50:00|303.09|302.94|302.99|302.84|303.09|302.94|302.99|302.84|128
1684216500000|2023-05-16 05:55:00|302.94|302.79|302.94|302.79|302.99|302.84|302.89|302.74|117
1684216800000|2023-05-16 06:00:00|302.89|302.74|302.89|302.74|302.99|302.84|302.89|302.74|84
1684217100000|2023-05-16 06:05:00|302.84|302.69|302.84|302.69|302.89|302.69|302.74|302.59|96
1684217400000|2023-05-16 06:10:00|302.79|302.64|302.84|302.69|302.89|302.74|302.79|302.59|104
1684217700000|2023-05-16 06:15:00|302.89|302.74|302.99|302.84|302.99|302.84|302.84|302.69|107
1684218000000|2023-05-16 06:20:00|303.04|302.89|302.99|302.84|303.04|302.89|302.99|302.84|108
1684218300000|2023-05-16 06:25:00|302.94|302.79|302.94|302.74|303.04|302.89|302.89|302.69|145
1684218600000|2023-05-16 06:30:00|302.89|302.69|302.79|302.64|302.94|302.74|302.79|302.64|110
1684218900000|2023-05-16 06:35:00|302.74|302.59|302.69|302.54|302.74|302.59|302.64|302.49|87
1684219200000|2023-05-16 06:40:00|302.64|302.49|302.74|302.59|302.74|302.59|302.64|302.49|63
1684219500000|2023-05-16 06:45:00|302.79|302.64|302.89|302.74|302.94|302.79|302.79|302.64|84
1684219800000|2023-05-16 06:50:00|302.94|302.79|303.04|302.89|303.04|302.89|302.94|302.79|62
1684220100000|2023-05-16 06:55:00|302.99|302.84|302.99|302.84|302.99|302.84|302.99|302.84|90
1684220400000|2023-05-16 07:00:00|302.94|302.79|302.84|302.69|303.04|302.89|302.84|302.69|412
1684220700000|2023-05-16 07:05:00|302.79|302.64|302.99|302.84|303.09|302.89|302.64|302.49|320
1684221000000|2023-05-16 07:10:00|303.04|302.89|302.99|302.84|303.09|302.89|302.89|302.74|258
1684221300000|2023-05-16 07:15:00|303.04|302.89|302.74|302.59|303.09|302.94|302.69|302.54|286
1684221600000|2023-05-16 07:20:00|302.79|302.64|302.64|302.49|302.79|302.64|302.59|302.44|222
1684221900000|2023-05-16 07:25:00|302.59|302.44|302.79|302.64|302.79|302.64|302.59|302.44|112
1684222200000|2023-05-16 07:30:00|302.74|302.59|302.84|302.69|302.84|302.69|302.74|302.59|143
1684222500000|2023-05-16 07:35:00|302.89|302.74|302.89|302.74|302.94|302.79|302.84|302.69|217
1684222800000|2023-05-16 07:40:00|302.84|302.69|302.84|302.69|302.89|302.74|302.79|302.64|196
1684223100000|2023-05-16 07:45:00|302.89|302.74|302.94|302.74|302.94|302.79|302.84|302.69|185
1684223400000|2023-05-16 07:50:00|302.99|302.79|302.99|302.84|303.09|302.94|302.99|302.74|207
1684223700000|2023-05-16 07:55:00|303.04|302.89|303.09|302.94|303.09|302.94|303.04|302.89|94
1684224000000|2023-05-16 08:00:00|303.14|302.99|302.94|302.79|303.14|302.99|302.84|302.69|185
1684224300000|2023-05-16 08:05:00|302.89|302.74|303.04|302.89|303.04|302.89|302.89|302.74|92
1684224600000|2023-05-16 08:10:00|303.09|302.94|303.04|302.89|303.09|302.94|302.99|302.79|149
1684224900000|2023-05-16 08:15:00|303.09|302.94|303.14|302.99|303.14|302.99|303.04|302.89|243
1684225200000|2023-05-16 08:20:00|303.09|302.94|303.19|303.04|303.24|303.09|303.09|302.94|244
1684225500000|2023-05-16 08:25:00|303.24|302.99|303.34|303.19|303.34|303.19|303.19|302.99|134
1684225800000|2023-05-16 08:30:00|303.29|303.14|303.34|303.19|303.39|303.24|303.29|303.14|278
1684226100000|2023-05-16 08:35:00|303.39|303.24|303.49|303.34|303.49|303.34|303.34|303.19|295
1684226400000|2023-05-16 08:40:00|303.44|303.29|303.54|303.39|303.59|303.39|303.44|303.29|234
1684226700000|2023-05-16 08:45:00|303.59|303.34|303.54|303.39|303.59|303.44|303.49|303.34|163
1684227000000|2023-05-16 08:50:00|303.59|303.34|303.54|303.39|303.59|303.44|303.54|303.34|401
1684227300000|2023-05-16 08:55:00|303.59|303.44|303.49|303.34|303.59|303.44|303.49|303.34|253
1684227600000|2023-05-16 09:00:00|303.54|303.39|303.44|303.24|303.54|303.39|303.29|303.14|620
1684227900000|2023-05-16 09:05:00|303.39|303.29|303.49|303.34|303.64|303.49|303.39|303.24|140
1684228200000|2023-05-16 09:10:00|303.54|303.39|303.54|303.39|303.59|303.44|303.54|303.39|27
1684228500000|2023-05-16 09:15:00|303.44|303.34|303.44|303.29|303.54|303.39|303.44|303.29|70
1684228800000|2023-05-16 09:20:00|303.69|303.09|303.59|302.99|303.69|303.09|303.49|302.89|0
1684229100000|2023-05-16 09:25:00|303.49|302.89|303.59|302.99|303.59|302.99|303.49|302.89|5
1684229400000|2023-05-16 09:30:00|303.69|303.09|303.69|303.09|303.69|303.09|303.59|302.99|0
1684230000000|2023-05-16 09:40:00|303.59|302.99|303.69|303.09|303.69|303.09|303.59|302.99|0
1684230300000|2023-05-16 09:45:00|303.59|302.99|303.59|302.99|303.69|303.09|303.59|302.99|0
1684230600000|2023-05-16 09:50:00|303.54|303.39|303.84|303.64|303.84|303.64|303.54|303.34|58
1684230900000|2023-05-16 09:55:00|303.79|303.69|303.99|303.84|304.09|303.94|303.79|303.64|117
1684231200000|2023-05-16 10:00:00|303.94|303.79|303.94|303.74|303.94|303.84|303.74|303.59|63
1684231500000|2023-05-16 10:05:00|303.89|303.79|303.94|303.79|303.94|303.79|303.89|303.74|9
1684231800000|2023-05-16 10:10:00|303.89|303.74|303.89|303.74|303.94|303.79|303.84|303.69|27
1684232100000|2023-05-16 10:15:00|303.84|303.69|303.84|303.64|303.84|303.74|303.84|303.64|4
1684232400000|2023-05-16 10:20:00|303.79|303.69|303.79|303.64|303.89|303.69|303.74|303.59|77
1684232700000|2023-05-16 10:25:00|303.84|303.69|303.84|303.69|303.89|303.74|303.79|303.64|8
1684233000000|2023-05-16 10:30:00|303.79|303.64|301.14|300.94|303.79|303.64|299.29|299.04|1629
1684233300000|2023-05-16 10:35:00|301.24|300.99|300.29|300.04|301.54|301.34|300.29|300.04|425
1684233600000|2023-05-16 10:40:00|300.34|300.14|299.84|299.64|300.59|300.34|299.04|298.79|900
1684233900000|2023-05-16 10:45:00|299.89|299.69|299.89|299.64|300.09|299.89|299.39|299.19|639
1684234200000|2023-05-16 10:50:00|299.94|299.74|299.89|299.69|300.14|299.94|299.84|299.64|371
1684234500000|2023-05-16 10:55:00|299.84|299.74|300.54|300.34|300.54|300.34|299.84|299.69|229
1684234800000|2023-05-16 11:00:00|300.59|300.39|300.54|300.34|300.74|300.59|300.39|300.24|161
1684235100000|2023-05-16 11:05:00|300.59|300.39|300.34|300.19|300.59|300.44|300.29|300.09|318
1684235400000|2023-05-16 11:10:00|300.39|300.24|300.54|300.39|300.59|300.44|300.34|300.14|173
1684235700000|2023-05-16 11:15:00|300.59|300.34|300.89|300.74|300.94|300.74|300.54|300.34|169
1684236000000|2023-05-16 11:20:00|300.94|300.69|301.19|300.99|301.19|301.04|300.89|300.69|155
1684236300000|2023-05-16 11:25:00|301.24|301.04|301.09|300.89|301.29|301.09|301.09|300.89|115
1684236600000|2023-05-16 11:30:00|301.14|300.94|301.24|301.04|301.39|301.19|301.04|300.89|94
1684236900000|2023-05-16 11:35:00|301.29|301.09|301.24|301.09|301.29|301.14|301.19|301.04|78
1684237200000|2023-05-16 11:40:00|301.29|301.14|300.99|300.74|301.39|301.24|300.84|300.69|183
1684237500000|2023-05-16 11:45:00|300.94|300.79|301.14|300.99|301.14|300.99|300.89|300.69|94
1684237800000|2023-05-16 11:50:00|301.19|300.94|301.09|300.89|301.19|300.99|300.94|300.74|149
1684238100000|2023-05-16 11:55:00|301.04|300.84|301.04|300.84|301.09|300.89|300.84|300.64|176
1684238400000|2023-05-16 12:00:00|301.09|300.89|301.14|300.94|301.19|301.04|300.99|300.79|81
1684238700000|2023-05-16 12:05:00|301.19|300.99|301.34|301.14|301.44|301.24|301.09|300.89|48
1684239000000|2023-05-16 12:10:00|301.29|301.09|301.24|301.09|301.44|301.24|301.19|301.04|25
1684239300000|2023-05-16 12:15:00|301.29|301.14|301.24|301.09|301.34|301.19|301.24|301.04|10
1684239600000|2023-05-16 12:20:00|301.19|301.04|301.34|301.14|301.34|301.19|301.19|300.99|22
1684239900000|2023-05-16 12:25:00|301.29|301.09|301.09|300.94|301.34|301.09|301.04|300.84|61
1684240200000|2023-05-16 12:30:00|301.14|300.99|300.94|300.74|301.24|301.04|300.89|300.74|88
1684240500000|2023-05-16 12:35:00|300.99|300.79|301.04|300.84|301.04|300.89|300.89|300.69|57
1684240800000|2023-05-16 12:40:00|300.99|300.89|301.04|300.89|301.09|300.94|300.94|300.79|40
1684241100000|2023-05-16 12:45:00|301.09|300.94|300.94|300.79|301.19|301.04|300.94|300.79|50
1684241400000|2023-05-16 12:50:00|300.99|300.74|300.74|300.59|300.99|300.74|300.74|300.59|73
1684241700000|2023-05-16 12:55:00|300.79|300.64|300.59|300.39|300.79|300.64|300.59|300.39|52
1684242000000|2023-05-16 13:00:00|300.54|300.44|300.34|300.19|300.54|300.44|300.29|300.14|140
1684242300000|2023-05-16 13:05:00|300.39|300.24|299.89|299.69|300.44|300.29|299.84|299.69|147
1684242600000|2023-05-16 13:10:00|299.94|299.74|299.94|299.79|300.14|299.94|299.89|299.69|103
1684242900000|2023-05-16 13:15:00|299.99|299.84|300.09|299.89|300.09|299.94|299.94|299.79|117
1684243200000|2023-05-16 13:20:00|300.14|299.94|299.94|299.79|300.14|299.94|299.84|299.69|99
1684243500000|2023-05-16 13:25:00|299.99|299.74|299.44|299.24|300.04|299.89|299.44|299.24|124
1684243800000|2023-05-16 13:30:00|299.49|299.29|297.89|297.64|299.59|299.44|297.54|297.39|849
1684244100000|2023-05-16 13:35:00|297.84|297.54|296.99|296.79|297.84|297.59|296.79|296.64|369
1684244400000|2023-05-16 13:40:00|296.94|296.74|297.29|297.09|297.84|297.64|296.89|296.74|247
1684244700000|2023-05-16 13:45:00|297.24|297.14|297.29|297.09|297.54|297.34|297.14|296.94|244
1684245000000|2023-05-16 13:50:00|297.24|297.14|297.14|296.94|297.29|297.14|296.94|296.74|202
1684245300000|2023-05-16 13:55:00|297.09|296.84|298.24|298.04|298.24|298.04|297.09|296.84|182
1684245600000|2023-05-16 14:00:00|298.19|297.99|297.69|297.49|298.19|298.04|297.59|297.39|133
1684245900000|2023-05-16 14:05:00|297.64|297.44|297.24|297.04|297.74|297.54|297.24|297.04|95
1684246200000|2023-05-16 14:10:00|297.29|297.09|297.49|297.34|297.59|297.44|297.04|296.84|139
1684246500000|2023-05-16 14:15:00|297.44|297.24|297.69|297.49|297.94|297.79|297.44|297.24|144
1684246800000|2023-05-16 14:20:00|297.74|297.54|297.39|297.19|297.79|297.59|297.34|297.14|106
1684247100000|2023-05-16 14:25:00|297.44|297.24|297.54|297.39|297.64|297.49|297.34|297.14|157
1684247400000|2023-05-16 14:30:00|297.49|297.34|297.59|297.39|297.59|297.39|297.14|296.99|190
1684247700000|2023-05-16 14:35:00|297.64|297.44|297.34|297.14|297.74|297.54|297.34|297.14|44
1684248000000|2023-05-16 14:40:00|297.29|297.09|297.24|297.09|297.29|297.14|297.14|296.94|45
1684248300000|2023-05-16 14:45:00|297.19|296.99|296.94|296.79|297.24|297.09|296.94|296.79|70
1684248600000|2023-05-16 14:50:00|296.99|296.74|296.94|296.79|297.14|296.99|296.94|296.74|84
1684248900000|2023-05-16 14:55:00|296.99|296.74|296.74|296.59|297.04|296.89|296.74|296.59|149
1684249200000|2023-05-16 15:00:00|296.79|296.64|296.64|296.49|296.79|296.64|296.59|296.44|134
1684249500000|2023-05-16 15:05:00|296.59|296.44|296.59|296.44|296.84|296.64|296.59|296.39|64
1684249800000|2023-05-16 15:10:00|296.64|296.49|296.54|296.34|296.79|296.59|296.49|296.29|44
1684250100000|2023-05-16 15:15:00|296.64|296.39|296.54|296.34|296.69|296.54|296.49|296.34|80
1684250400000|2023-05-16 15:20:00|296.59|296.44|296.69|296.49|296.69|296.54|296.49|296.34|79
1684250700000|2023-05-16 15:25:00|296.64|296.54|296.79|296.64|296.89|296.69|296.54|296.39|104
1684251000000|2023-05-16 15:30:00|296.84|296.69|296.54|296.39|296.84|296.69|296.44|296.29|35
1684251300000|2023-05-16 15:35:00|296.49|296.34|296.54|296.39|296.59|296.39|296.44|296.24|4
1684251600000|2023-05-16 15:40:00|296.59|296.34|296.29|296.14|296.59|296.39|296.29|296.14|38
1684251900000|2023-05-16 15:45:00|296.34|296.19|296.54|296.34|296.59|296.44|296.29|296.19|33
1684252200000|2023-05-16 15:50:00|296.59|296.39|296.69|296.54|296.84|296.64|296.54|296.39|19
1684252500000|2023-05-16 15:55:00|296.64|296.49|296.54|296.34|296.69|296.49|296.44|296.29|43
1684252800000|2023-05-16 16:00:00|296.49|296.39|296.24|296.04|296.49|296.39|296.24|296.04|54
1684253100000|2023-05-16 16:05:00|296.19|296.09|296.14|295.94|296.24|296.09|296.04|295.84|53
1684253400000|2023-05-16 16:10:00|296.19|295.99|296.24|296.09|296.39|296.19|296.19|295.99|41
1684253700000|2023-05-16 16:15:00|296.29|296.14|296.09|295.94|296.29|296.14|296.09|295.89|21
1684254000000|2023-05-16 16:20:00|296.14|295.99|295.79|295.59|296.14|295.99|295.74|295.54|116
1684254300000|2023-05-16 16:25:00|295.84|295.64|295.79|295.59|295.89|295.69|295.64|295.49|79
1684254600000|2023-05-16 16:30:00|295.84|295.64|295.69|295.49|295.89|295.69|295.64|295.44|39
1684254900000|2023-05-16 16:35:00|295.64|295.44|295.49|295.34|295.64|295.44|295.29|295.14|66
1684255200000|2023-05-16 16:40:00|295.54|295.39|295.64|295.44|295.74|295.54|295.54|295.34|45
1684255500000|2023-05-16 16:45:00|295.69|295.49|295.39|295.19|295.69|295.49|295.24|295.09|63
1684255800000|2023-05-16 16:50:00|295.44|295.24|295.59|295.39|295.59|295.39|295.39|295.19|10
1684256100000|2023-05-16 16:55:00|295.64|295.44|295.64|295.44|295.64|295.49|295.54|295.34|14
1684256400000|2023-05-16 17:00:00|295.59|295.39|295.54|295.34|295.64|295.39|295.49|295.34|3
1684256700000|2023-05-16 17:05:00|295.49|295.39|295.59|295.44|295.64|295.49|295.49|295.34|38
1684257000000|2023-05-16 17:10:00|295.54|295.39|295.64|295.44|295.64|295.44|295.54|295.34|4
1684257300000|2023-05-16 17:15:00|295.59|295.49|295.59|295.44|295.64|295.49|295.59|295.44|7
1684257600000|2023-05-16 17:20:00|295.54|295.39|295.54|295.39|295.59|295.44|295.49|295.34|26
1684257900000|2023-05-16 17:25:00|295.49|295.34|295.24|295.04|295.49|295.39|295.19|295.04|40
1684258200000|2023-05-16 17:30:00|295.19|295.09|295.14|294.94|295.24|295.09|294.99|294.84|58
1684258500000|2023-05-16 17:35:00|295.09|294.99|295.04|294.84|295.24|295.09|295.04|294.84|15
1684258800000|2023-05-16 17:40:00|294.99|294.79|294.89|294.69|294.99|294.79|294.84|294.64|15
1684259100000|2023-05-16 17:45:00|294.94|294.74|295.04|294.84|295.09|294.89|294.94|294.69|6
1684259400000|2023-05-16 17:50:00|294.99|294.79|294.64|294.49|294.99|294.84|294.64|294.49|69
1684259700000|2023-05-16 17:55:00|294.69|294.44|294.84|294.64|294.84|294.64|294.64|294.44|24
1684260000000|2023-05-16 18:00:00|294.79|294.69|294.64|294.49|294.84|294.69|294.64|294.49|12
1684260300000|2023-05-16 18:05:00|294.69|294.54|294.59|294.39|294.79|294.64|294.44|294.29|36
1684260600000|2023-05-16 18:10:00|294.54|294.44|294.64|294.49|294.69|294.54|294.54|294.39|3
1684260900000|2023-05-16 18:15:00|294.69|294.54|294.64|294.44|294.79|294.64|294.64|294.44|26
1684261200000|2023-05-16 18:20:00|294.54|294.49|294.49|294.29|294.54|294.49|294.49|294.29|3
1684261500000|2023-05-16 18:25:00|294.44|294.34|294.59|294.39|294.59|294.44|294.44|294.29|20
1684261800000|2023-05-16 18:30:00|294.54|294.44|294.49|294.29|294.59|294.44|294.39|294.19|10
1684262100000|2023-05-16 18:35:00|294.44|294.34|294.69|294.49|294.69|294.54|294.44|294.34|10
1684262400000|2023-05-16 18:40:00|294.74|294.54|294.69|294.54|294.74|294.59|294.69|294.49|6
1684262700000|2023-05-16 18:45:00|294.64|294.49|294.49|294.29|294.64|294.49|294.44|294.29|9
1684263000000|2023-05-16 18:50:00|294.44|294.34|294.49|294.29|294.49|294.34|294.44|294.24|6
1684263300000|2023-05-16 18:55:00|294.54|294.34|294.44|294.29|294.54|294.34|294.44|294.29|6
1684263600000|2023-05-16 19:00:00|294.49|294.34|294.59|294.44|294.64|294.49|294.49|294.34|20
1684263900000|2023-05-16 19:05:00|294.54|294.39|294.44|294.24|294.59|294.44|294.44|294.24|14
1684264200000|2023-05-16 19:10:00|294.49|294.29|294.59|294.39|294.64|294.49|294.49|294.24|22
1684264500000|2023-05-16 19:15:00|294.64|294.44|294.64|294.49|294.84|294.64|294.64|294.44|54
1684264800000|2023-05-16 19:20:00|294.69|294.54|294.79|294.59|294.89|294.69|294.69|294.54|29
1684265100000|2023-05-16 19:25:00|294.74|294.64|294.74|294.59|294.84|294.64|294.74|294.54|33
1684265400000|2023-05-16 19:30:00|294.79|294.64|294.84|294.69|294.89|294.74|294.79|294.64|40
1684265700000|2023-05-16 19:35:00|294.89|294.64|294.89|294.74|294.89|294.74|294.89|294.64|16
1684266000000|2023-05-16 19:40:00|294.84|294.69|294.64|294.49|294.84|294.69|294.64|294.49|6
1684266300000|2023-05-16 19:45:00|294.59|294.44|294.69|294.49|294.74|294.54|294.54|294.34|10
1684266600000|2023-05-16 19:50:00|294.64|294.44|294.54|294.34|294.69|294.54|294.49|294.34|59
1684266900000|2023-05-16 19:55:00|294.49|294.29|294.64|294.44|294.74|294.54|294.44|294.29|67
1684267200000|2023-05-16 20:00:00|294.59|294.49|294.49|294.34|294.59|294.49|294.49|294.29|15
1684267500000|2023-05-16 20:05:00|294.54|294.39|294.59|294.39|294.59|294.39|294.49|294.29|15
1684267800000|2023-05-16 20:10:00||294.44||294.39||294.44||294.39|2
1684268100000|2023-05-16 20:15:00|294.54|294.34|294.54|294.34|294.59|294.39|294.49|294.29|2
1684268400000|2023-05-16 20:20:00|294.49|294.39|294.54|294.34|294.54|294.39|294.49|294.34|0
1684268700000|2023-05-16 20:25:00|294.59|294.39|294.69|294.49|294.69|294.49|294.59|294.34|2
1684269000000|2023-05-16 20:30:00|294.64||294.64||294.69||294.64||1
1684269300000|2023-05-16 20:35:00||294.44||294.49||294.49||294.44|2
1684269600000|2023-05-16 20:40:00|294.59|294.44|294.59|294.44|294.59|294.44|294.54|294.39|3
1684269900000|2023-05-16 20:45:00||294.39||294.44||294.44||294.39|0
1684270200000|2023-05-16 20:50:00|294.64|294.49|294.64|294.49|294.69|294.49|294.64|294.44|5
1684270500000|2023-05-16 20:55:00|294.59|294.44|294.69|294.49|294.69|294.49|294.59|294.44|10
1684270800000|2023-05-16 21:00:00||294.29||294.29||294.29||294.29|0
1684271100000|2023-05-16 21:05:00||294.34||294.34||294.34||294.34|0
1684271400000|2023-05-16 21:10:00|294.79|294.19|294.79|294.19|294.79|294.19|294.79|294.19|1
1684272900000|2023-05-16 21:35:00|294.89|294.29|294.89|294.29|294.89|294.29|294.89|294.29|0
1684273200000|2023-05-16 21:40:00|294.79|294.19|294.79|294.19|294.79|294.19|294.79|294.19|0
1684273500000|2023-05-16 21:45:00|294.89|294.29|294.89|294.29|294.89|294.29|294.89|294.29|0
1684273800000|2023-05-16 21:50:00|294.79|294.19|294.79|294.19|294.79|294.19|294.79|294.19|0
1684274400000|2023-05-16 22:00:00|294.89|294.29|295.19|294.59|295.19|294.59|294.79|294.19|0
1684275600000|2023-05-16 22:20:00|295.09|294.49|295.09|294.49|295.09|294.49|295.09|294.49|0
1684276200000|2023-05-16 22:30:00|294.99|294.39|295.09|294.49|295.09|294.49|294.99|294.39|0
1684276500000|2023-05-16 22:35:00|294.99|294.39|295.09|294.49|295.09|294.49|294.99|294.39|0
1684276800000|2023-05-16 22:40:00|294.99|294.39|294.99|294.39|295.09|294.49|294.99|294.39|0
1684277100000|2023-05-16 22:45:00|295.09|294.49|295.09|294.49|295.09|294.49|295.09|294.49|0
1684277700000|2023-05-16 22:55:00|295.19|294.59|295.19|294.59|295.19|294.59|295.19|294.59|0
1684278300000|2023-05-16 23:05:00|295.09|294.49|295.29|294.69|295.29|294.69|295.09|294.49|0
1684279500000|2023-05-16 23:25:00|295.39|294.79|295.39|294.79|295.39|294.79|295.39|294.79|0
1684279800000|2023-05-16 23:30:00|295.29|294.69|295.39|294.79|295.39|294.79|295.29|294.69|0
1684280400000|2023-05-16 23:40:00|295.29|294.69|295.29|294.69|295.39|294.79|295.29|294.69|0
1684280700000|2023-05-16 23:45:00|295.39|294.79|295.29|294.69|295.39|294.79|295.29|294.69|0
1684281300000|2023-05-16 23:55:00|295.39|294.79|295.39|294.79|295.39|294.79|295.29|294.69|0
1684281600000|2023-05-17 00:00:00|295.29|294.69|295.29|294.69|295.39|294.79|295.29|294.69|0
1684281900000|2023-05-17 00:05:00|295.39|294.79|295.29|294.69|295.39|294.79|295.29|294.69|0
1684282200000|2023-05-17 00:10:00|295.39|294.79|295.29|294.69|295.39|294.79|295.29|294.69|0
1684282500000|2023-05-17 00:15:00|295.39|294.79|295.39|294.79|295.39|294.79|295.29|294.69|0
1684282800000|2023-05-17 00:20:00|295.29|294.69|295.39|294.79|295.39|294.79|295.29|294.69|0
1684283100000|2023-05-17 00:25:00|295.29|294.69|295.39|294.79|295.39|294.79|295.29|294.69|0
1684283400000|2023-05-17 00:30:00|295.64|293.94|294.84|294.69|295.64|295.24|294.64|293.94|1005
1684283700000|2023-05-17 00:35:00|294.89|294.74|294.84|294.69|294.94|294.79|294.64|294.49|657
1684284000000|2023-05-17 00:40:00|294.79|294.59|294.49|294.34|294.79|294.59|294.49|294.34|431
1684284300000|2023-05-17 00:45:00|294.39|294.24|294.39|294.24|294.54|294.39|294.29|294.14|576
1684284600000|2023-05-17 00:50:00|294.44|294.29|294.54|294.39|294.64|294.49|294.44|294.29|300
1684284900000|2023-05-17 00:55:00|294.49|294.34|293.99|293.84|294.49|294.34|293.99|293.84|784
1684285200000|2023-05-17 01:00:00|294.09|293.89|293.34|293.19|294.14|293.99|293.29|293.14|1425
1684285500000|2023-05-17 01:05:00|293.29|293.14|293.34|293.19|293.79|293.64|292.94|292.79|1163
1684285800000|2023-05-17 01:10:00|293.29|293.14|293.04|292.89|293.59|293.44|292.99|292.84|595
1684286100000|2023-05-17 01:15:00|293.09|292.94|293.09|292.94|293.24|293.09|292.94|292.79|592
1684286400000|2023-05-17 01:20:00|293.04|292.89|293.13|292.98|293.18|293.03|292.79|292.64|488
1684286700000|2023-05-17 01:25:00|293.18|293.03|293.53|293.33|293.53|293.38|293.13|292.98|440
1684287000000|2023-05-17 01:30:00|293.48|293.43|292.53|292.38|293.68|293.48|292.53|292.33|515
1684287300000|2023-05-17 01:35:00|292.63|292.43|292.43|292.23|292.73|292.58|292.18|292.03|811
1684287600000|2023-05-17 01:40:00|292.38|292.28|292.83|292.68|292.93|292.73|292.38|292.23|360
1684287900000|2023-05-17 01:45:00|292.88|292.73|292.88|292.68|293.03|292.88|292.78|292.63|399
1684288200000|2023-05-17 01:50:00|292.93|292.73|292.78|292.63|292.98|292.83|292.58|292.43|259
1684288500000|2023-05-17 01:55:00|292.83|292.68|292.73|292.58|292.83|292.68|292.73|292.58|301
1684288800000|2023-05-17 02:00:00|292.68|292.53|292.63|292.48|292.83|292.68|292.48|292.33|394
1684289100000|2023-05-17 02:05:00|292.58|292.43|292.83|292.68|292.88|292.73|292.48|292.33|331
1684289400000|2023-05-17 02:10:00|292.88|292.73|292.53|292.38|292.88|292.73|292.53|292.38|230
1684289700000|2023-05-17 02:15:00|292.48|292.33|292.73|292.58|292.73|292.58|292.43|292.28|372
1684290000000|2023-05-17 02:20:00|292.78|292.63|292.38|292.23|292.83|292.68|292.38|292.23|354
1684290300000|2023-05-17 02:25:00|292.33|292.18|292.13|291.98|292.48|292.33|292.13|291.98|277
1684290600000|2023-05-17 02:30:00|292.18|291.93|292.18|292.03|292.23|292.03|292.03|291.88|423
1684290900000|2023-05-17 02:35:00|292.23|292.08|292.13|291.98|292.23|292.08|292.13|291.93|252
1684291200000|2023-05-17 02:40:00|292.18|292.03|291.68|291.53|292.18|292.03|291.58|291.43|592
1684291500000|2023-05-17 02:45:00|291.78|291.58|291.68|291.53|291.88|291.73|291.68|291.53|354
1684291800000|2023-05-17 02:50:00|291.73|291.58|291.93|291.78|292.13|291.98|291.68|291.53|420
1684292100000|2023-05-17 02:55:00|291.88|291.73|291.73|291.58|291.93|291.78|291.68|291.53|277
1684292400000|2023-05-17 03:00:00|291.68|291.53|291.13|290.98|291.73|291.58|291.08|290.93|384
1684292700000|2023-05-17 03:05:00|291.18|291.03|291.23|291.08|291.33|291.18|291.08|290.93|297
1684293000000|2023-05-17 03:10:00|291.13|290.98|291.03|290.88|291.23|291.08|291.03|290.88|284
1684293300000|2023-05-17 03:15:00|291.08|290.93|291.33|291.18|291.33|291.18|290.93|290.78|425
1684293600000|2023-05-17 03:20:00|291.43|291.28|291.83|291.68|292.03|291.88|291.38|291.18|403
1684293900000|2023-05-17 03:25:00|291.78|291.63|291.63|291.48|291.88|291.73|291.63|291.48|204
1684294200000|2023-05-17 03:30:00|291.58|291.43|291.63|291.48|291.63|291.48|291.43|291.23|188
1684294500000|2023-05-17 03:35:00|291.68|291.53|291.88|291.68|291.88|291.68|291.63|291.48|188
1684294800000|2023-05-17 03:40:00|291.83|291.73|291.73|291.58|291.93|291.78|291.58|291.43|170
1684295100000|2023-05-17 03:45:00|291.68|291.53|291.58|291.43|291.68|291.53|291.53|291.38|213
1684295400000|2023-05-17 03:50:00|291.53|291.38|291.53|291.38|291.73|291.58|291.48|291.33|259
1684295700000|2023-05-17 03:55:00|291.58|291.43|291.63|291.48|291.88|291.73|291.53|291.38|412
1684296000000|2023-05-17 04:00:00|291.68|291.53|291.53|291.38|291.68|291.53|291.48|291.33|266
1684296300000|2023-05-17 04:05:00|291.48|291.33|291.33|291.18|291.48|291.33|291.33|291.18|435
1684296600000|2023-05-17 04:10:00|291.38|291.23|291.33|291.18|291.38|291.23|291.28|291.13|360
1684296900000|2023-05-17 04:15:00|291.38|291.23|291.33|291.18|291.38|291.23|291.28|291.13|159
1684297200000|2023-05-17 04:20:00|291.28|291.13|291.28|291.13|291.33|291.18|291.23|291.08|263
1684297500000|2023-05-17 04:25:00|291.23|291.08|291.28|291.13|291.33|291.18|291.18|291.03|401
1684297800000|2023-05-17 04:30:00|291.23|291.08|291.23|291.03|291.28|291.13|291.18|291.03|422
1684298100000|2023-05-17 04:35:00|291.18|291.08|291.53|291.38|291.53|291.38|291.18|291.03|298
1684298400000|2023-05-17 04:40:00|291.58|291.43|291.73|291.58|291.78|291.63|291.58|291.43|175
1684298700000|2023-05-17 04:45:00|291.68|291.53|291.63|291.48|291.68|291.53|291.58|291.43|234
1684299000000|2023-05-17 04:50:00|291.58|291.43|291.53|291.38|291.63|291.48|291.53|291.38|133
1684299300000|2023-05-17 04:55:00|291.48|291.33|291.53|291.38|291.58|291.43|291.43|291.28|490
1684299600000|2023-05-17 05:00:00|291.58|291.43|291.63|291.48|291.68|291.53|291.43|291.28|577
1684299900000|2023-05-17 05:05:00|291.58|291.43|291.58|291.43|291.58|291.43|291.48|291.33|169
1684300200000|2023-05-17 05:10:00|291.53|291.38|291.38|291.23|291.58|291.43|291.38|291.23|295
1684300500000|2023-05-17 05:15:00|291.33|291.18|290.93|290.78|291.38|291.23|290.68|290.53|941
1684300800000|2023-05-17 05:20:00|290.98|290.83|290.98|290.83|291.13|290.98|290.93|290.78|374
1684301100000|2023-05-17 05:25:00|290.93|290.78|290.88|290.73|291.08|290.93|290.83|290.68|324
1684301400000|2023-05-17 05:30:00|290.93|290.78|290.88|290.73|290.93|290.78|290.68|290.53|258
1684301700000|2023-05-17 05:35:00|290.83|290.68|290.58|290.43|290.83|290.68|290.53|290.38|176
1684302000000|2023-05-17 05:40:00|290.53|290.38|290.68|290.53|290.78|290.63|290.48|290.33|250
1684302300000|2023-05-17 05:45:00|290.73|290.58|290.63|290.48|290.73|290.58|290.53|290.33|164
1684302600000|2023-05-17 05:50:00|290.58|290.43|290.63|290.48|290.68|290.48|290.48|290.33|171
1684302900000|2023-05-17 05:55:00|290.58|290.43|290.58|290.43|290.63|290.48|290.43|290.28|234
1684303200000|2023-05-17 06:00:00|290.53|290.38|290.33|290.18|290.53|290.43|290.28|290.13|229
1684303500000|2023-05-17 06:05:00|290.38|290.23|290.68|290.53|290.73|290.58|290.38|290.23|286
1684303800000|2023-05-17 06:10:00|290.73|290.58|290.58|290.43|290.98|290.83|290.53|290.38|357
1684304100000|2023-05-17 06:15:00|290.63|290.48|290.58|290.43|290.68|290.53|290.53|290.38|188
1684304400000|2023-05-17 06:20:00|290.53|290.38|290.58|290.43|290.58|290.43|290.43|290.28|253
1684304700000|2023-05-17 06:25:00|290.53|290.38|290.58|290.43|290.63|290.48|290.53|290.38|216
1684305000000|2023-05-17 06:30:00|290.53|290.38|290.53|290.38|290.58|290.43|290.43|290.28|191
1684305300000|2023-05-17 06:35:00|290.48|290.33|290.53|290.38|290.63|290.48|290.48|290.33|142
1684305600000|2023-05-17 06:40:00|290.48|290.33|290.48|290.33|290.48|290.33|290.33|290.18|180
1684305900000|2023-05-17 06:45:00|290.53|290.38|290.93|290.78|290.93|290.78|290.53|290.38|167
1684306200000|2023-05-17 06:50:00|290.88|290.73|290.88|290.73|291.03|290.88|290.88|290.68|252
1684306500000|2023-05-17 06:55:00|290.83|290.68|290.63|290.48|290.88|290.73|290.63|290.48|165
1684306800000|2023-05-17 07:00:00|290.68|290.53|290.58|290.43|290.88|290.73|290.53|290.38|258
1684307100000|2023-05-17 07:05:00|290.63|290.38|290.68|290.53|290.68|290.53|290.38|290.23|300
1684307400000|2023-05-17 07:10:00|290.73|290.58|290.73|290.58|290.93|290.78|290.73|290.58|375
1684307700000|2023-05-17 07:15:00|290.78|290.63|290.93|290.78|290.98|290.78|290.68|290.53|328
1684308000000|2023-05-17 07:20:00|290.88|290.73|290.33|290.18|290.88|290.73|290.28|290.13|399
1684308300000|2023-05-17 07:25:00|290.28|290.13|289.88|289.73|290.28|290.13|289.73|289.58|975
1684308600000|2023-05-17 07:30:00|289.83|289.68|289.83|289.68|289.93|289.78|289.63|289.43|337
1684308900000|2023-05-17 07:35:00|289.88|289.73|289.83|289.63|290.08|289.88|289.78|289.63|361
1684309200000|2023-05-17 07:40:00|289.88|289.73|290.08|289.93|290.18|290.03|289.83|289.68|379
1684309500000|2023-05-17 07:45:00|290.13|289.88|290.08|289.88|290.23|290.03|289.83|289.68|369
1684309800000|2023-05-17 07:50:00|290.03|289.83|289.88|289.68|290.13|289.98|289.83|289.68|358
1684310100000|2023-05-17 07:55:00|289.83|289.73|289.78|289.63|289.88|289.73|289.73|289.58|387
1684310400000|2023-05-17 08:00:00|289.83|289.68|290.13|289.98|290.13|289.98|289.73|289.58|571
1684310700000|2023-05-17 08:05:00|290.08|289.93|290.38|290.23|290.53|290.38|290.03|289.88|594
1684311000000|2023-05-17 08:10:00|290.43|290.28|290.38|290.23|290.53|290.33|290.33|290.18|418
1684311300000|2023-05-17 08:15:00|290.43|290.18|290.68|290.53|290.68|290.53|290.38|290.18|488
1684311600000|2023-05-17 08:20:00|290.63|290.48|290.63|290.48|290.68|290.53|290.58|290.43|305
1684311900000|2023-05-17 08:25:00|290.58|290.43|290.53|290.38|290.68|290.53|290.53|290.38|278
1684312200000|2023-05-17 08:30:00|290.58|290.43|290.33|290.18|290.58|290.43|290.33|290.18|297
1684312500000|2023-05-17 08:35:00|290.28|290.13|290.48|290.33|290.58|290.43|290.23|290.08|274
1684312800000|2023-05-17 08:40:00|290.43|290.28|290.48|290.33|290.58|290.43|290.38|290.23|201
1684313100000|2023-05-17 08:45:00|290.53|290.38|290.58|290.43|290.63|290.48|290.48|290.33|339
1684313400000|2023-05-17 08:50:00|290.63|290.48|290.23|290.08|290.68|290.53|290.13|289.98|680
1684313700000|2023-05-17 08:55:00|290.28|290.13|290.13|289.93|290.53|290.38|290.08|289.88|1147
1684314000000|2023-05-17 09:00:00|290.18|289.98|290.28|290.13|290.58|290.43|290.13|289.93|811
1684314300000|2023-05-17 09:05:00|290.38|290.18|290.18|289.98|290.38|290.18|290.13|289.93|446
1684314600000|2023-05-17 09:10:00|290.13|289.93|290.13|289.98|290.18|289.98|289.93|289.78|295
1684314900000|2023-05-17 09:15:00|290.08|289.93|289.93|289.73|290.08|289.93|289.83|289.68|318
1684315200000|2023-05-17 09:20:00|290.18|289.58|290.18|289.58|290.28|289.68|290.18|289.58|0
1684315500000|2023-05-17 09:25:00|290.28|289.68|290.28|289.68|290.28|289.68|290.18|289.58|13
1684315800000|2023-05-17 09:30:00|290.18|289.58|290.18|289.58|290.28|289.68|290.18|289.58|0
1684316400000|2023-05-17 09:40:00|290.28|289.68|290.18|289.58|290.28|289.68|290.18|289.58|0
1684316700000|2023-05-17 09:45:00|290.28|289.68|290.18|289.58|290.28|289.68|290.18|289.58|0
1684317000000|2023-05-17 09:50:00|290.03|289.83|290.48|290.33|290.53|290.33|289.98|289.83|132
1684317300000|2023-05-17 09:55:00|290.53|290.28|290.33|290.18|290.53|290.28|290.33|290.13|10
1684317600000|2023-05-17 10:00:00|290.28|290.13|290.33|290.18|290.33|290.18|290.28|290.08|6
1684317900000|2023-05-17 10:05:00|290.28|290.13|290.38|290.18|290.53|290.33|290.18|290.03|91
1684318200000|2023-05-17 10:10:00|290.33|290.13|290.28|290.13|290.33|290.18|290.23|290.08|31
1684318500000|2023-05-17 10:15:00|290.33|290.18|290.13|289.98|290.38|290.18|290.08|289.83|74
1684318800000|2023-05-17 10:20:00|290.18|289.93|290.18|289.98|290.18|289.98|290.13|289.93|5
1684319100000|2023-05-17 10:25:00|290.23|290.03|290.33|290.13|290.33|290.13|290.18|290.03|35
1684319400000|2023-05-17 10:30:00|290.38|290.18|290.33|290.13|290.38|290.18|290.28|290.13|6
1684319700000|2023-05-17 10:35:00|290.28|290.08|290.23|290.08|290.33|290.13|290.23|290.08|5
1684320000000|2023-05-17 10:40:00|290.28|290.13|290.38|290.18|290.38|290.23|290.28|290.13|1
1684320300000|2023-05-17 10:45:00|290.33|290.23|290.43|290.28|290.48|290.33|290.33|290.18|28
1684320600000|2023-05-17 10:50:00|290.33|290.18|290.23|290.08|290.33|290.18|290.13|289.93|59
1684320900000|2023-05-17 10:55:00|290.28|290.13|290.18|289.98|290.28|290.13|290.08|289.93|55
1684321200000|2023-05-17 11:00:00|290.23|290.03|290.38|290.23|290.43|290.23|290.18|290.03|11
1684321500000|2023-05-17 11:05:00|290.43|290.28|290.43|290.23|290.48|290.33|290.33|290.13|63
1684321800000|2023-05-17 11:10:00|290.48|290.28|290.43|290.23|290.48|290.33|290.38|290.18|6
1684322100000|2023-05-17 11:15:00|290.48|290.28|290.48|290.28|290.58|290.38|290.43|290.23|103
1684322400000|2023-05-17 11:20:00|290.53|290.33|290.58|290.38|290.58|290.38|290.38|290.23|80
1684322700000|2023-05-17 11:25:00|290.53|290.33|290.53|290.38|290.53|290.38|290.43|290.28|60
1684323000000|2023-05-17 11:30:00|290.58|290.33|290.53|290.33|290.58|290.38|290.53|290.33|26
1684323300000|2023-05-17 11:35:00|290.48|290.38|290.53|290.33|290.53|290.38|290.48|290.33|17
1684323600000|2023-05-17 11:40:00||290.38||290.33||290.38||290.33|5
1684323900000|2023-05-17 11:45:00||290.38||290.33||290.38||290.33|0
1684324200000|2023-05-17 11:50:00|290.48|290.38|290.38|290.18|290.53|290.38|290.33|290.18|54
1684324500000|2023-05-17 11:55:00|290.33|290.23|290.43|290.28|290.43|290.28|290.33|290.23|11
1684324800000|2023-05-17 12:00:00|290.38|290.23|290.43|290.23|290.48|290.33|290.38|290.23|22
1684325100000|2023-05-17 12:05:00|290.48|290.28|290.53|290.38|290.58|290.43|290.48|290.28|34
1684325400000|2023-05-17 12:10:00|290.48|290.33|290.38|290.18|290.48|290.38|290.38|290.18|47
1684325700000|2023-05-17 12:15:00|290.43|290.23|290.33|290.18|290.48|290.33|290.33|290.13|63
1684326000000|2023-05-17 12:20:00|290.38|290.13|290.48|290.28|290.48|290.33|290.33|290.13|75
1684326300000|2023-05-17 12:25:00|290.43|290.33|290.43|290.23|290.43|290.33|290.38|290.23|40
1684326600000|2023-05-17 12:30:00|290.48|290.28|290.28|290.13|290.48|290.33|290.23|290.08|48
1684326900000|2023-05-17 12:35:00|290.23|290.08|290.33|290.18|290.38|290.23|290.23|290.08|45
1684327200000|2023-05-17 12:40:00|290.38|290.13|290.33|290.18|290.38|290.18|290.23|290.08|27
1684327500000|2023-05-17 12:45:00|290.38|290.23|290.38|290.23|290.43|290.28|290.33|290.18|19
1684327800000|2023-05-17 12:50:00|290.43|290.28|290.48|290.33|290.48|290.33|290.38|290.23|38
1684328100000|2023-05-17 12:55:00|290.43|290.28|290.58|290.43|290.58|290.43|290.43|290.28|48
1684328400000|2023-05-17 13:00:00|290.53|290.38|290.58|290.43|290.58|290.43|290.53|290.38|37
1684328700000|2023-05-17 13:05:00|290.63|290.48|290.63|290.48|290.63|290.48|290.58|290.43|19
1684329000000|2023-05-17 13:10:00|290.68|290.53|290.58|290.43|290.68|290.53|290.58|290.43|54
1684329300000|2023-05-17 13:15:00|290.53|290.38|290.58|290.43|290.63|290.48|290.53|290.38|60
1684329600000|2023-05-17 13:20:00|290.53|290.38|290.68|290.53|290.73|290.58|290.53|290.33|72
1684329900000|2023-05-17 13:25:00|290.73|290.48|290.48|290.33|290.73|290.58|290.48|290.33|113
1684330200000|2023-05-17 13:30:00|290.53|290.38|291.18|291.03|291.28|291.08|290.43|290.23|495
1684330500000|2023-05-17 13:35:00|291.13|290.98|291.88|291.73|291.88|291.73|291.08|290.93|462
1684330800000|2023-05-17 13:40:00|291.83|291.68|291.68|291.53|291.83|291.68|291.33|291.18|299
1684331100000|2023-05-17 13:45:00|291.73|291.58|291.03|290.88|291.73|291.58|291.03|290.88|177
1684331400000|2023-05-17 13:50:00|291.08|290.93|291.23|291.08|291.53|291.33|290.88|290.73|288
1684331700000|2023-05-17 13:55:00|291.33|291.18|291.28|291.08|291.58|291.43|291.23|291.08|139
1684332000000|2023-05-17 14:00:00|291.23|291.03|290.93|290.78|291.23|291.08|290.93|290.78|44
1684332300000|2023-05-17 14:05:00|290.98|290.83|291.38|291.18|291.38|291.23|290.98|290.83|42
1684332600000|2023-05-17 14:10:00|291.33|291.23|291.33|291.18|291.43|291.28|291.23|291.08|51
1684332900000|2023-05-17 14:15:00|291.28|291.13|291.33|291.18|291.48|291.28|291.28|291.13|140
1684333200000|2023-05-17 14:20:00|291.38|291.23|291.53|291.38|291.58|291.43|291.33|291.18|62
1684333500000|2023-05-17 14:25:00|291.58|291.43|291.63|291.43|291.73|291.53|291.53|291.33|28
1684333800000|2023-05-17 14:30:00|291.68|291.48|291.53|291.33|291.68|291.48|291.33|291.13|44
1684334100000|2023-05-17 14:35:00|291.48|291.28|291.23|291.03|291.48|291.33|291.18|291.03|25
1684334400000|2023-05-17 14:40:00|291.28|291.08|291.38|291.18|291.38|291.18|291.18|291.03|18
1684334700000|2023-05-17 14:45:00|291.33|291.23|291.18|290.98|291.38|291.23|291.13|290.98|25
1684335000000|2023-05-17 14:50:00|291.13|291.03|291.08|290.88|291.23|291.08|291.03|290.88|20
1684335300000|2023-05-17 14:55:00|291.03|290.83|291.13|290.98|291.33|291.18|290.98|290.83|60
1684335600000|2023-05-17 15:00:00|291.18|291.03|291.28|291.13|291.38|291.23|291.18|291.03|23
1684335900000|2023-05-17 15:05:00|291.23|291.08|291.18|291.03|291.28|291.08|291.18|290.98|13
1684336200000|2023-05-17 15:10:00|291.13|290.98|291.18|290.98|291.18|291.03|291.13|290.98|3
1684336500000|2023-05-17 15:15:00|291.08|290.83|291.23|291.03|291.38|291.23|290.98|290.83|32
1684336800000|2023-05-17 15:20:00|291.28|291.08|291.33|291.13|291.33|291.13|291.13|290.93|18
1684337100000|2023-05-17 15:25:00|291.28|291.08|291.18|291.03|291.43|291.28|291.08|290.93|69
1684337400000|2023-05-17 15:30:00|291.23|290.98|291.23|291.03|291.28|291.08|291.18|290.98|31
1684337700000|2023-05-17 15:35:00|291.18|291.08|291.38|291.18|291.48|291.28|291.18|291.03|17
1684338000000|2023-05-17 15:40:00|291.33|291.23|291.33|291.13|291.38|291.23|291.28|291.08|12
1684338300000|2023-05-17 15:45:00|291.28|291.18|291.28|291.13|291.43|291.28|291.28|291.08|11
1684338600000|2023-05-17 15:50:00|291.33|291.18|291.18|291.03|291.43|291.28|291.18|291.03|19
1684338900000|2023-05-17 15:55:00|291.23|291.08|291.38|291.23|291.38|291.23|291.18|290.98|6
1684339200000|2023-05-17 16:00:00|291.33|291.18|291.33|291.13|291.43|291.23|291.28|291.13|6
1684339500000|2023-05-17 16:05:00|291.28|291.18|291.38|291.18|291.38|291.23|291.28|291.08|7
1684339800000|2023-05-17 16:10:00|291.43|291.23|291.38|291.18|291.43|291.23|291.28|291.13|5
1684340100000|2023-05-17 16:15:00|291.43|291.23|291.38|291.23|291.43|291.28|291.33|291.18|3
1684340400000|2023-05-17 16:20:00|291.43|291.18|291.38|291.23|291.43|291.23|291.38|291.18|2
1684340700000|2023-05-17 16:25:00|291.43|291.28|291.48|291.33|291.53|291.38|291.38|291.28|8
1684341000000|2023-05-17 16:30:00|291.53|291.38|291.58|291.43|291.68|291.48|291.53|291.38|31
1684341300000|2023-05-17 16:35:00|291.63|291.48|291.73|291.53|291.73|291.53|291.58|291.43|11
1684341600000|2023-05-17 16:40:00|291.78|291.58|291.83|291.68|291.88|291.68|291.73|291.53|28
1684341900000|2023-05-17 16:45:00|291.78|291.63|291.83|291.63|291.83|291.63|291.73|291.53|4
1684342200000|2023-05-17 16:50:00|291.78|291.58|291.93|291.73|291.93|291.73|291.73|291.53|8
1684342500000|2023-05-17 16:55:00|291.98|291.78|291.63|291.43|291.98|291.78|291.58|291.43|41
1684342800000|2023-05-17 17:00:00|291.68|291.48|291.63|291.48|291.73|291.48|291.63|291.48|7
1684343100000|2023-05-17 17:05:00|291.68|291.58|291.73|291.58|291.88|291.68|291.68|291.53|64
1684343400000|2023-05-17 17:10:00|291.78|291.53|291.58|291.43|291.78|291.58|291.58|291.38|16
1684343700000|2023-05-17 17:15:00|291.53|291.38|291.73|291.58|291.78|291.58|291.53|291.38|12
1684344000000|2023-05-17 17:20:00|291.78|291.63|291.83|291.68|291.98|291.78|291.78|291.63|12
1684344300000|2023-05-17 17:25:00|291.88|291.73|291.83|291.68|291.93|291.78|291.83|291.68|7
1684344600000|2023-05-17 17:30:00|291.88|291.73|291.88|291.73|291.88|291.73|291.83|291.68|5
1684344900000|2023-05-17 17:35:00|291.93|291.78|291.98|291.78|291.98|291.83|291.83|291.68|15
1684345200000|2023-05-17 17:40:00|291.93|291.83|291.88|291.73|292.03|291.83|291.88|291.73|5
1684345500000|2023-05-17 17:45:00|291.93|291.78|291.93|291.78|291.98|291.83|291.93|291.73|4
1684345800000|2023-05-17 17:50:00|291.98|291.83|291.98|291.83|292.03|291.88|291.93|291.78|13
1684346100000|2023-05-17 17:55:00|292.03|291.78|291.98|291.83|292.03|291.83|291.98|291.78|3
1684346400000|2023-05-17 18:00:00|291.93|291.78|291.88|291.73|291.98|291.83|291.88|291.73|2
1684346700000|2023-05-17 18:05:00|291.83|291.68|291.93|291.78|291.98|291.83|291.83|291.68|33
1684347000000|2023-05-17 18:10:00|291.88|291.73|291.93|291.78|291.98|291.78|291.88|291.73|2
1684347300000|2023-05-17 18:15:00|291.88|291.73|291.88|291.73|291.93|291.78|291.88|291.68|6
1684347600000|2023-05-17 18:20:00|291.93|291.68|291.93|291.78|291.98|291.83|291.88|291.68|7
1684347900000|2023-05-17 18:25:00|291.88|291.73|291.88|291.68|291.93|291.78|291.88|291.68|3
1684348200000|2023-05-17 18:30:00|291.93|291.73|291.83|291.63|291.93|291.73|291.78|291.63|2
1684348500000|2023-05-17 18:35:00|291.88|291.68|291.78|291.63|291.93|291.73|291.78|291.63|9
1684348800000|2023-05-17 18:40:00|291.83|291.68|291.73|291.58|291.93|291.78|291.73|291.58|26
1684349100000|2023-05-17 18:45:00|291.68|291.53|291.83|291.68|291.88|291.68|291.68|291.53|14
1684349400000|2023-05-17 18:50:00|291.88|291.58|291.73|291.53|291.88|291.58|291.73|291.53|7
1684349700000|2023-05-17 18:55:00|291.68|291.58|291.63|291.48|291.73|291.58|291.63|291.48|10
1684350000000|2023-05-17 19:00:00|291.58|291.43|291.73|291.53|291.73|291.58|291.53|291.38|21
1684350300000|2023-05-17 19:05:00|291.68|291.58|291.78|291.63|291.83|291.68|291.68|291.58|2
1684350600000|2023-05-17 19:10:00|291.83|291.68|291.68|291.53|291.83|291.68|291.68|291.53|9
1684350900000|2023-05-17 19:15:00|291.63|291.48|291.73|291.53|291.78|291.63|291.63|291.43|36
1684351200000|2023-05-17 19:20:00|291.68|291.48|291.53|291.38|291.68|291.53|291.48|291.33|15
1684351500000|2023-05-17 19:25:00|291.63|291.43|291.63|291.48|291.63|291.48|291.53|291.38|12
1684351800000|2023-05-17 19:30:00|291.68|291.53|291.68|291.53|291.73|291.58|291.68|291.53|7
1684352100000|2023-05-17 19:35:00|291.73|291.58|291.73|291.53|291.73|291.58|291.63|291.48|6
1684352400000|2023-05-17 19:40:00|291.68|291.58|291.73|291.58|291.83|291.68|291.68|291.53|14
1684352700000|2023-05-17 19:45:00|291.78|291.63|291.88|291.68|291.93|291.73|291.73|291.58|5
1684353000000|2023-05-17 19:50:00|291.93|291.73|291.88|291.73|291.93|291.73|291.78|291.63|6
1684353300000|2023-05-17 19:55:00|291.83|291.68|292.03|291.88|292.03|291.88|291.83|291.68|32
1684353600000|2023-05-17 20:00:00|291.98|291.83|291.83|291.68|291.98|291.83|291.83|291.68|7
1684353900000|2023-05-17 20:05:00|291.78|291.63|291.78|291.58|291.78|291.63|291.78|291.58|5
1684354500000|2023-05-17 20:15:00|291.83|291.63|291.83|291.63|291.83|291.63|291.83|291.63|8
1684354800000|2023-05-17 20:20:00|291.78|291.68|291.78|291.63|291.78|291.68|291.78|291.63|6
1684355100000|2023-05-17 20:25:00|291.73|291.58|291.73|291.58|291.78|291.63|291.73|291.58|11
1684355400000|2023-05-17 20:30:00|291.78|291.53|291.73|291.53|291.78|291.53|291.73|291.53|0
1684355700000|2023-05-17 20:35:00||291.58||291.53||291.58||291.53|0
1684356000000|2023-05-17 20:40:00|291.78|291.58|291.78|291.63|291.88|291.63|291.68|291.53|21
1684356300000|2023-05-17 20:45:00|291.73|291.58|291.73|291.53|291.78|291.63|291.68|291.48|71
1684356900000|2023-05-17 20:55:00|291.78|291.58|291.88|291.58|291.88|291.63|291.73|291.53|5
1684357200000|2023-05-17 21:00:00|291.93|291.53|292.08|291.53|292.08|291.53|291.93|291.53|0
1684357800000|2023-05-17 21:10:00|292.03|291.28|292.08|291.48|292.08|291.48|291.88|291.28|1
1684358100000|2023-05-17 21:15:00|292.18|291.58|292.08|291.48|292.18|291.58|292.08|291.48|0
1684360200000|2023-05-17 21:50:00|292.18|291.58|292.18|291.58|292.18|291.58|292.08|291.48|0
1684360500000|2023-05-17 21:55:00|292.08|291.48|292.08|291.48|292.08|291.48|292.08|291.48|0
1684360800000|2023-05-17 22:00:00|291.98|291.38|291.98|291.38|292.08|291.48|291.98|291.38|0
1684361100000|2023-05-17 22:05:00|292.08|291.48|291.98|291.38|292.08|291.48|291.88|291.28|0
1684361400000|2023-05-17 22:10:00|291.88|291.28|291.98|291.38|291.98|291.38|291.88|291.28|0
1684362300000|2023-05-17 22:25:00|292.08|291.48|291.98|291.38|292.08|291.48|291.98|291.38|0
1684362600000|2023-05-17 22:30:00|292.08|291.48|292.08|291.48|292.08|291.48|291.98|291.38|0
1684368300000|2023-05-18 00:05:00|292.18|291.58|292.18|291.58|292.18|291.58|292.08|291.48|0
1684368600000|2023-05-18 00:10:00|292.08|291.48|292.08|291.48|292.18|291.58|292.08|291.48|0
1684368900000|2023-05-18 00:15:00|292.18|291.58|292.18|291.58|292.18|291.58|292.08|291.48|0
1684369500000|2023-05-18 00:25:00|292.28|291.68|292.38|291.78|292.38|291.78|292.18|291.58|0
1684369800000|2023-05-18 00:30:00|292.18|291.98|292.28|292.13|292.38|292.13|291.98|291.73|352
1684370100000|2023-05-18 00:35:00|292.23|292.08|292.48|292.33|292.48|292.33|292.23|292.03|308
1684370400000|2023-05-18 00:40:00|292.53|292.38|292.68|292.48|292.68|292.53|292.48|292.33|323
1684370700000|2023-05-18 00:45:00|292.73|292.53|292.78|292.58|292.78|292.63|292.63|292.48|284
1684371000000|2023-05-18 00:50:00|292.73|292.63|292.63|292.48|292.78|292.63|292.63|292.48|249
1684371300000|2023-05-18 00:55:00|292.68|292.53|292.88|292.73|292.93|292.73|292.63|292.48|268
1684371600000|2023-05-18 01:00:00|292.78|292.63|292.98|292.83|293.13|292.93|292.53|292.38|955
1684371900000|2023-05-18 01:05:00|293.03|292.78|293.28|293.13|293.43|293.28|292.88|292.68|694
1684372200000|2023-05-18 01:10:00|293.33|293.18|293.13|292.98|293.43|293.28|292.78|292.63|807
1684372500000|2023-05-18 01:15:00|293.18|293.03|293.33|293.18|293.43|293.28|293.18|293.03|499
1684372800000|2023-05-18 01:20:00|293.28|293.13|293.68|293.53|293.78|293.63|293.28|293.13|458
1684373100000|2023-05-18 01:25:00|293.73|293.48|293.63|293.48|293.88|293.73|293.53|293.38|417
1684373400000|2023-05-18 01:30:00|293.53|293.38|293.63|293.43|293.63|293.43|293.28|293.13|585
1684373700000|2023-05-18 01:35:00|293.58|293.48|293.48|293.33|293.73|293.58|293.38|293.23|460
1684374000000|2023-05-18 01:40:00|293.53|293.38|293.33|293.13|293.53|293.38|293.13|292.98|288
1684374300000|2023-05-18 01:45:00|293.38|293.18|293.38|293.18|293.38|293.23|293.08|292.93|191
1684374600000|2023-05-18 01:50:00|293.33|293.23|293.33|293.18|293.48|293.28|293.28|293.13|276
1684374900000|2023-05-18 01:55:00|293.28|293.13|293.03|292.88|293.38|293.23|293.03|292.88|256
1684375200000|2023-05-18 02:00:00|292.98|292.78|293.28|293.13|293.28|293.13|292.83|292.68|301
1684375500000|2023-05-18 02:05:00|293.23|293.08|293.03|292.88|293.33|293.18|293.03|292.88|312
1684375800000|2023-05-18 02:10:00|293.08|292.93|293.53|293.38|293.58|293.43|293.03|292.88|288
1684376100000|2023-05-18 02:15:00|293.48|293.33|293.38|293.18|293.48|293.33|293.13|292.98|283
1684376400000|2023-05-18 02:20:00|293.67|293.23|293.42|293.27|293.72|293.57|293.42|293.23|213
1684376700000|2023-05-18 02:25:00|293.47|293.32|293.62|293.42|293.62|293.47|293.37|293.22|335
1684377000000|2023-05-18 02:30:00|293.67|293.47|293.92|293.77|293.92|293.77|293.67|293.42|284
1684377300000|2023-05-18 02:35:00|293.97|293.82|293.67|293.52|293.97|293.82|293.47|293.32|434
1684377600000|2023-05-18 02:40:00|293.62|293.47|293.67|293.52|293.72|293.57|293.57|293.42|253
1684377900000|2023-05-18 02:45:00|293.72|293.57|293.77|293.62|293.92|293.77|293.67|293.52|269
1684378200000|2023-05-18 02:50:00|293.82|293.67|293.92|293.77|294.02|293.87|293.82|293.67|284
1684378500000|2023-05-18 02:55:00|293.87|293.72|293.72|293.57|293.92|293.77|293.72|293.52|233
1684378800000|2023-05-18 03:00:00|293.77|293.62|293.77|293.62|293.92|293.77|293.67|293.52|363
1684379100000|2023-05-18 03:05:00|293.72|293.57|293.22|293.02|293.77|293.62|293.17|293.02|377
1684379400000|2023-05-18 03:10:00|293.27|293.07|293.07|292.92|293.27|293.12|293.07|292.92|248
1684379700000|2023-05-18 03:15:00|293.12|292.97|293.37|293.22|293.37|293.22|293.07|292.92|192
1684380000000|2023-05-18 03:20:00|293.42|293.27|293.12|292.97|293.42|293.27|293.12|292.97|382
1684380300000|2023-05-18 03:25:00|293.07|292.92|293.12|292.97|293.17|293.02|293.02|292.87|212
1684380600000|2023-05-18 03:30:00|293.07|292.92|293.22|293.07|293.22|293.07|293.02|292.87|343
1684380900000|2023-05-18 03:35:00|293.17|293.02|293.12|292.97|293.22|293.07|293.02|292.87|290
1684381200000|2023-05-18 03:40:00|293.17|293.02|293.12|292.97|293.17|293.02|293.02|292.87|176
1684381500000|2023-05-18 03:45:00|293.07|292.92|293.22|293.07|293.22|293.07|293.07|292.87|136
1684381800000|2023-05-18 03:50:00|293.27|293.12|293.42|293.27|293.42|293.27|293.22|293.02|118
1684382100000|2023-05-18 03:55:00|293.37|293.22|293.42|293.27|293.47|293.32|293.37|293.22|166
1684382400000|2023-05-18 04:00:00|293.32|293.17|293.42|293.27|293.42|293.27|293.27|293.12|189
1684382700000|2023-05-18 04:05:00|293.47|293.22|293.22|293.07|293.47|293.32|293.22|293.07|248
1684383000000|2023-05-18 04:10:00|293.17|293.02|292.92|292.77|293.17|293.02|292.92|292.77|155
1684383300000|2023-05-18 04:15:00|292.87|292.72|292.92|292.77|292.97|292.82|292.87|292.72|168
1684383600000|2023-05-18 04:20:00|292.97|292.82|292.92|292.77|293.02|292.87|292.92|292.77|109
1684383900000|2023-05-18 04:25:00|292.87|292.72|293.02|292.87|293.02|292.87|292.87|292.72|75
1684384200000|2023-05-18 04:30:00|292.97|292.82|292.82|292.67|292.97|292.82|292.82|292.67|111
1684384500000|2023-05-18 04:35:00|292.77|292.62|292.72|292.57|292.77|292.62|292.67|292.47|219
1684384800000|2023-05-18 04:40:00|292.77|292.62|292.72|292.57|292.82|292.67|292.72|292.57|140
1684385100000|2023-05-18 04:45:00|292.77|292.62|292.82|292.67|292.82|292.67|292.77|292.62|51
1684385400000|2023-05-18 04:50:00|292.87|292.72|292.92|292.77|292.92|292.77|292.87|292.72|68
1684385700000|2023-05-18 04:55:00|292.87|292.72|292.97|292.82|292.97|292.82|292.87|292.72|83
1684386000000|2023-05-18 05:00:00|293.02|292.87|293.22|293.07|293.37|293.22|293.02|292.87|538
1684386300000|2023-05-18 05:05:00|293.27|293.12|293.37|293.22|293.47|293.32|293.27|293.12|183
1684386600000|2023-05-18 05:10:00|293.32|293.17|293.47|293.32|293.57|293.42|293.32|293.17|201
1684386900000|2023-05-18 05:15:00|293.52|293.37|293.47|293.32|293.57|293.42|293.42|293.27|178
1684387200000|2023-05-18 05:20:00|293.52|293.27|293.27|293.12|293.52|293.27|293.27|293.12|165
1684387500000|2023-05-18 05:25:00|293.22|293.07|293.62|293.47|293.67|293.52|293.22|293.07|153
1684387800000|2023-05-18 05:30:00|293.57|293.42|293.67|293.47|293.67|293.52|293.57|293.37|117
1684388100000|2023-05-18 05:35:00|293.62|293.52|293.57|293.42|293.72|293.57|293.52|293.37|157
1684388400000|2023-05-18 05:40:00|293.62|293.47|293.57|293.42|293.67|293.52|293.57|293.42|147
1684388700000|2023-05-18 05:45:00|293.62|293.47|293.67|293.52|293.67|293.52|293.57|293.42|172
1684389000000|2023-05-18 05:50:00|293.62|293.47|293.57|293.42|293.62|293.47|293.52|293.37|199
1684389300000|2023-05-18 05:55:00|293.52|293.37|293.62|293.47|293.67|293.52|293.52|293.37|186
1684389600000|2023-05-18 06:00:00|293.67|293.42|293.77|293.62|293.77|293.62|293.57|293.42|286
1684389900000|2023-05-18 06:05:00|293.82|293.67|293.77|293.62|293.92|293.77|293.77|293.57|339
1684390200000|2023-05-18 06:10:00|293.72|293.57|293.82|293.67|293.82|293.67|293.72|293.57|146
1684390500000|2023-05-18 06:15:00|293.77|293.62|293.82|293.67|293.87|293.72|293.72|293.57|139
1684390800000|2023-05-18 06:20:00|293.87|293.72|294.02|293.87|294.07|293.92|293.87|293.72|227
1684391100000|2023-05-18 06:25:00|293.97|293.82|293.87|293.72|293.97|293.82|293.87|293.72|122
1684391400000|2023-05-18 06:30:00|293.92|293.77|293.82|293.67|293.92|293.77|293.77|293.62|149
1684391700000|2023-05-18 06:35:00|293.77|293.62|293.97|293.82|293.97|293.82|293.77|293.57|118
1684392000000|2023-05-18 06:40:00|293.92|293.77|293.92|293.77|294.02|293.87|293.92|293.77|135
1684392300000|2023-05-18 06:45:00|293.97|293.82|293.92|293.77|293.97|293.82|293.82|293.67|62
1684392600000|2023-05-18 06:50:00|293.97|293.82|293.87|293.72|294.02|293.87|293.87|293.72|186
1684392900000|2023-05-18 06:55:00|293.92|293.77|294.07|293.92|294.07|293.92|293.87|293.72|88
1684393200000|2023-05-18 07:00:00|294.12|293.97|294.27|294.12|294.32|294.17|294.12|293.97|340
1684393500000|2023-05-18 07:05:00|294.32|294.17|294.47|294.32|294.47|294.32|294.27|294.12|226
1684393800000|2023-05-18 07:10:00|294.42|294.27|294.27|294.12|294.47|294.27|294.12|293.97|360
1684394100000|2023-05-18 07:15:00|294.22|294.07|294.17|293.97|294.27|294.12|294.12|293.97|205
1684394400000|2023-05-18 07:20:00|294.12|294.02|293.82|293.67|294.17|294.02|293.77|293.62|203
1684394700000|2023-05-18 07:25:00|293.77|293.62|293.97|293.82|293.97|293.82|293.72|293.57|140
1684395000000|2023-05-18 07:30:00|293.92|293.77|293.87|293.72|293.97|293.82|293.77|293.57|174
1684395300000|2023-05-18 07:35:00|293.92|293.77|294.02|293.87|294.02|293.87|293.87|293.72|231
1684395600000|2023-05-18 07:40:00|294.07|293.92|293.92|293.77|294.12|293.92|293.92|293.77|160
1684395900000|2023-05-18 07:45:00|293.97|293.82|294.12|293.97|294.12|293.97|293.92|293.77|122
1684396200000|2023-05-18 07:50:00|294.17|294.02|294.17|294.02|294.22|294.07|294.12|293.97|136
1684396500000|2023-05-18 07:55:00|294.12|293.97|294.07|293.92|294.17|294.02|294.02|293.87|142
1684396800000|2023-05-18 08:00:00|294.12|293.97|294.37|294.22|294.37|294.22|294.07|293.92|237
1684397100000|2023-05-18 08:05:00|294.42|294.27|294.52|294.37|294.57|294.42|294.32|294.17|381
1684397400000|2023-05-18 08:10:00|294.57|294.42|294.32|294.17|294.62|294.47|294.22|294.07|295
1684397700000|2023-05-18 08:15:00|294.27|294.12|294.27|294.12|294.27|294.12|294.22|294.07|279
1684398000000|2023-05-18 08:20:00|294.22|294.07|294.02|293.87|294.27|294.07|294.02|293.87|332
1684398300000|2023-05-18 08:25:00|294.07|293.92|294.07|293.92|294.12|293.97|293.97|293.82|246
1684398600000|2023-05-18 08:30:00|294.12|293.97|294.07|293.92|294.12|293.97|293.97|293.82|313
1684398900000|2023-05-18 08:35:00|294.02|293.82|293.87|293.67|294.07|293.92|293.82|293.67|393
1684399200000|2023-05-18 08:40:00|293.82|293.72|293.77|293.62|293.87|293.72|293.77|293.62|346
1684399500000|2023-05-18 08:45:00|293.72|293.57|293.67|293.52|293.77|293.62|293.57|293.42|423
1684399800000|2023-05-18 08:50:00|293.72|293.57|293.52|293.37|293.72|293.57|293.52|293.37|487
1684400100000|2023-05-18 08:55:00|293.57|293.42|293.32|293.17|293.57|293.42|293.27|293.12|970
1684400400000|2023-05-18 09:00:00|293.27|293.12|293.47|293.27|293.52|293.37|293.22|293.07|1068
1684400700000|2023-05-18 09:05:00|293.52|293.32|293.32|293.17|293.52|293.37|293.32|293.17|357
1684401000000|2023-05-18 09:10:00|293.37|293.12|293.32|293.17|293.37|293.22|293.32|293.12|60
1684401300000|2023-05-18 09:15:00|293.37|293.12|293.37|293.17|293.42|293.27|293.32|293.12|111
1684401600000|2023-05-18 09:20:00|293.57|292.97|293.67|293.07|293.67|293.07|293.57|292.97|0
1684401900000|2023-05-18 09:25:00|293.57|292.97|293.67|293.07|293.67|293.07|293.57|292.97|7
1684402200000|2023-05-18 09:30:00|293.57|292.97|293.67|293.07|293.67|293.07|293.57|292.97|0
1684402800000|2023-05-18 09:40:00|293.77|293.17|293.77|293.17|293.77|293.17|293.77|293.17|0
1684403400000|2023-05-18 09:50:00|293.42|293.27|293.47|293.32|293.52|293.37|293.42|293.22|30
1684403700000|2023-05-18 09:55:00|293.52|293.37|293.57|293.37|293.57|293.42|293.52|293.32|34
1684404000000|2023-05-18 10:00:00|293.52|293.42|293.57|293.42|293.62|293.42|293.52|293.37|5
1684404300000|2023-05-18 10:05:00|293.52|293.37|293.52|293.37|293.57|293.37|293.52|293.37|2
1684404600000|2023-05-18 10:10:00|293.57|293.42|293.57|293.42|293.62|293.42|293.52|293.37|4
1684404900000|2023-05-18 10:15:00|293.62|293.37|293.57|293.42|293.62|293.42|293.52|293.37|6
1684405200000|2023-05-18 10:20:00|293.62|293.37|293.62|293.42|293.62|293.47|293.62|293.37|20
1684405500000|2023-05-18 10:25:00|293.57|293.47|293.57|293.42|293.57|293.47|293.57|293.37|1
1684405800000|2023-05-18 10:30:00|293.62|293.47|293.57|293.42|293.67|293.52|293.57|293.42|11
1684406100000|2023-05-18 10:35:00|293.62|293.47|293.62|293.47|293.62|293.47|293.57|293.42|10
1684406400000|2023-05-18 10:40:00|293.57|293.42|293.62|293.47|293.67|293.47|293.57|293.42|8
1684406700000|2023-05-18 10:45:00|293.67|293.52|293.67|293.52|293.72|293.57|293.62|293.47|21
1684407000000|2023-05-18 10:50:00|293.72|293.57|293.72|293.57|293.77|293.57|293.72|293.57|1
1684407300000|2023-05-18 10:55:00|293.67|293.52|293.67|293.47|293.72|293.52|293.67|293.47|7
1684407600000|2023-05-18 11:00:00|293.72|293.52|293.82|293.67|293.87|293.72|293.67|293.52|12
1684407900000|2023-05-18 11:05:00|293.77|293.62|293.62|293.47|293.82|293.67|293.62|293.47|14
1684408200000|2023-05-18 11:10:00|293.57|293.42|293.37|293.22|293.57|293.47|293.27|293.12|136
1684408500000|2023-05-18 11:15:00|293.42|293.27|293.52|293.37|293.57|293.37|293.37|293.27|2
1684408800000|2023-05-18 11:20:00|293.47|293.32|293.47|293.27|293.52|293.37|293.42|293.22|13
1684409100000|2023-05-18 11:25:00|293.42|293.22|293.42|293.22|293.47|293.27|293.37|293.17|0
1684409400000|2023-05-18 11:30:00|293.47|293.27|293.47|293.32|293.47|293.32|293.47|293.22|0
1684409700000|2023-05-18 11:35:00|293.42|293.27|293.47|293.27|293.52|293.32|293.42|293.22|0
1684410000000|2023-05-18 11:40:00|293.42|293.22|293.47|293.27|293.52|293.32|293.42|293.22|2
1684410300000|2023-05-18 11:45:00|293.52|293.32|293.52|293.37|293.57|293.37|293.47|293.32|0
1684410600000|2023-05-18 11:50:00|293.57||293.52||293.57||293.52||0
1684410900000|2023-05-18 11:55:00|293.57||293.52||293.57||293.52||0
1684411200000|2023-05-18 12:00:00|293.57|293.32|293.42|293.22|293.57|293.32|293.42|293.22|2
1684411500000|2023-05-18 12:05:00|293.37|293.27|293.47|293.27|293.47|293.32|293.37|293.22|3
1684411800000|2023-05-18 12:10:00|293.42|293.32|293.67|293.52|293.67|293.52|293.42|293.27|20
1684412100000|2023-05-18 12:15:00|293.62|293.47|293.57|293.42|293.67|293.47|293.52|293.37|7
1684412400000|2023-05-18 12:20:00|293.52|293.37|293.52|293.37|293.52|293.37|293.42|293.27|8
1684412700000|2023-05-18 12:25:00|293.57|293.42|293.57|293.37|293.62|293.42|293.52|293.37|1
1684413000000|2023-05-18 12:30:00|293.52|293.42|293.37|293.22|293.62|293.42|293.37|293.22|8
1684413300000|2023-05-18 12:35:00|293.42|293.27|293.32|293.17|293.47|293.32|293.32|293.17|12
1684413600000|2023-05-18 12:40:00|293.37|293.22|293.42|293.27|293.47|293.27|293.37|293.17|4
1684413900000|2023-05-18 12:45:00|293.47|293.32|293.42|293.27|293.52|293.37|293.37|293.22|10
1684414200000|2023-05-18 12:50:00|293.37|293.22|293.17|293.02|293.42|293.27|293.17|293.02|66
1684414500000|2023-05-18 12:55:00|293.12|292.97|292.87|292.72|293.22|293.07|292.87|292.72|129
1684414800000|2023-05-18 13:00:00|292.92|292.77|292.92|292.77|293.02|292.87|292.82|292.67|85
1684415100000|2023-05-18 13:05:00|292.87|292.72|292.87|292.72|292.97|292.82|292.77|292.62|67
1684415400000|2023-05-18 13:10:00|292.92|292.77|292.87|292.72|292.97|292.82|292.82|292.67|15
1684415700000|2023-05-18 13:15:00|292.82|292.67|292.82|292.67|292.97|292.77|292.77|292.62|41
1684416000000|2023-05-18 13:20:00|292.87|292.72|292.72|292.57|292.87|292.72|292.72|292.57|70
1684416300000|2023-05-18 13:25:00|292.77|292.52|292.77|292.62|292.77|292.62|292.67|292.52|28
1684416600000|2023-05-18 13:30:00|292.72|292.57|291.42|291.22|292.72|292.57|291.37|291.22|499
1684416900000|2023-05-18 13:35:00|291.37|291.17|291.37|291.22|291.57|291.37|291.17|290.97|135
1684417200000|2023-05-18 13:40:00|291.42|291.17|291.42|291.27|291.62|291.42|291.32|291.17|71
1684417500000|2023-05-18 13:45:00|291.47|291.32|291.52|291.37|291.67|291.47|291.47|291.27|68
1684417800000|2023-05-18 13:50:00|291.47|291.32|291.22|291.02|291.52|291.37|291.17|291.02|66
1684418100000|2023-05-18 13:55:00|291.17|290.97|291.27|291.12|291.27|291.12|291.07|290.87|135
1684418400000|2023-05-18 14:00:00|291.32|291.17|291.02|290.82|291.32|291.17|290.97|290.82|34
1684418700000|2023-05-18 14:05:00|290.97|290.87|291.17|290.97|291.22|291.02|290.92|290.72|83
1684419000000|2023-05-18 14:10:00|291.22|291.02|291.32|291.12|291.37|291.22|291.22|291.02|37
1684419300000|2023-05-18 14:15:00|291.27|291.17|291.57|291.42|291.67|291.52|291.22|291.07|69
1684419600000|2023-05-18 14:20:00|291.62|291.47|291.52|291.37|291.77|291.62|291.52|291.37|45
1684419900000|2023-05-18 14:25:00|291.47|291.27|291.47|291.27|291.52|291.37|291.37|291.22|29
1684420200000|2023-05-18 14:30:00|291.52|291.32|291.72|291.52|291.72|291.52|291.47|291.27|38
1684420500000|2023-05-18 14:35:00|291.67|291.57|291.67|291.52|291.72|291.57|291.62|291.42|49
1684420800000|2023-05-18 14:40:00|291.72|291.57|291.72|291.52|291.97|291.77|291.67|291.52|58
1684421100000|2023-05-18 14:45:00|291.67|291.47|291.62|291.42|291.72|291.52|291.52|291.37|14
1684421400000|2023-05-18 14:50:00|291.57|291.37|291.72|291.52|291.72|291.52|291.42|291.27|30
1684421700000|2023-05-18 14:55:00|291.77|291.57|291.72|291.52|291.82|291.62|291.52|291.37|37
1684422000000|2023-05-18 15:00:00|291.77|291.57|291.82|291.62|291.92|291.72|291.72|291.57|38
1684422300000|2023-05-18 15:05:00|291.77|291.67|291.87|291.72|291.92|291.77|291.77|291.57|43
1684422600000|2023-05-18 15:10:00|291.92|291.77|291.97|291.77|291.97|291.77|291.87|291.67|48
1684422900000|2023-05-18 15:15:00|292.02|291.82|291.92|291.77|292.07|291.92|291.72|291.52|131
1684423200000|2023-05-18 15:20:00|291.97|291.82|291.92|291.77|292.07|291.87|291.77|291.62|55
1684423500000|2023-05-18 15:25:00|291.87|291.72|292.02|291.87|292.02|291.87|291.82|291.67|36
1684423800000|2023-05-18 15:30:00|291.97|291.82|291.92|291.72|291.97|291.82|291.87|291.72|23
1684424100000|2023-05-18 15:35:00|291.87|291.67|291.77|291.57|291.92|291.77|291.77|291.57|16
1684424400000|2023-05-18 15:40:00|291.72|291.62|291.87|291.72|291.97|291.77|291.72|291.57|21
1684424700000|2023-05-18 15:45:00|291.92|291.77|291.97|291.77|292.07|291.87|291.87|291.67|7
1684425000000|2023-05-18 15:50:00|291.92|291.82|292.07|291.87|292.12|291.92|291.92|291.72|9
1684425300000|2023-05-18 15:55:00|292.02|291.92|291.72|291.52|292.07|291.92|291.62|291.47|31
1684425600000|2023-05-18 16:00:00|291.67|291.57|291.67|291.47|291.77|291.57|291.62|291.42|9
1684425900000|2023-05-18 16:05:00|291.72|291.52|291.47|291.27|291.72|291.52|291.37|291.22|18
1684426200000|2023-05-18 16:10:00|291.42|291.32|291.12|290.97|291.47|291.32|291.12|290.97|36
1684426500000|2023-05-18 16:15:00|291.17|290.92|291.22|291.07|291.27|291.07|291.07|290.92|12
1684426800000|2023-05-18 16:20:00|291.27|291.02|291.12|290.97|291.27|291.02|291.02|290.87|11
1684427100000|2023-05-18 16:25:00|291.17|290.92|291.02|290.87|291.17|290.92|290.92|290.77|24
1684427400000|2023-05-18 16:30:00|290.97|290.82|290.97|290.82|291.02|290.87|290.92|290.77|20
1684427700000|2023-05-18 16:35:00|291.02|290.87|291.07|290.92|291.17|291.02|290.97|290.82|29
1684428000000|2023-05-18 16:40:00|291.12|290.97|291.12|290.97|291.17|291.02|290.97|290.82|20
1684428300000|2023-05-18 16:45:00|291.07|290.92|291.12|290.97|291.12|290.97|291.07|290.92|5
1684428600000|2023-05-18 16:50:00|291.07|290.92|291.12|290.97|291.17|291.02|291.07|290.92|7
1684428900000|2023-05-18 16:55:00|291.17|290.92|291.02|290.87|291.17|290.92|290.97|290.77|5
1684429200000|2023-05-18 17:00:00|291.07|290.92|291.17|290.97|291.22|291.07|291.07|290.92|5
1684429500000|2023-05-18 17:05:00|291.22|291.02|291.22|291.02|291.22|291.07|291.07|290.87|12
1684429800000|2023-05-18 17:10:00|291.17|290.97|290.92|290.77|291.17|290.97|290.87|290.72|14
1684430100000|2023-05-18 17:15:00|290.97|290.82|291.02|290.82|291.07|290.87|290.92|290.77|4
1684430400000|2023-05-18 17:20:00|291.07|290.87|290.92|290.72|291.07|290.87|290.87|290.72|14
1684430700000|2023-05-18 17:25:00|290.97|290.77|290.67|290.47|291.02|290.87|290.67|290.47|61
1684431000000|2023-05-18 17:30:00|290.62|290.42|290.67|290.47|290.67|290.52|290.57|290.42|22
1684431300000|2023-05-18 17:35:00|290.62|290.42|290.57|290.37|290.67|290.52|290.57|290.37|15
1684431600000|2023-05-18 17:40:00|290.52|290.42|290.47|290.32|290.57|290.42|290.42|290.22|12
1684431900000|2023-05-18 17:45:00|290.42|290.27|290.47|290.27|290.52|290.37|290.37|290.22|15
1684432200000|2023-05-18 17:50:00|290.42|290.22|290.32|290.12|290.47|290.22|290.27|290.12|18
1684432500000|2023-05-18 17:55:00|290.27|290.17|290.37|290.17|290.37|290.22|290.27|290.12|12
1684432800000|2023-05-18 18:00:00|290.32|290.12|290.32|290.17|290.42|290.22|290.22|290.07|6
1684433100000|2023-05-18 18:05:00|290.37|290.12|290.42|290.22|290.42|290.27|290.27|290.12|6
1684433400000|2023-05-18 18:10:00|290.37|290.27|290.42|290.22|290.42|290.27|290.32|290.17|3
1684433700000|2023-05-18 18:15:00|290.47|290.27|290.42|290.27|290.52|290.32|290.42|290.22|2
1684434000000|2023-05-18 18:20:00|290.37|290.22|290.57|290.37|290.57|290.37|290.32|290.17|32
1684434300000|2023-05-18 18:25:00|290.62|290.42|290.62|290.42|290.72|290.52|290.57|290.42|14
1684434600000|2023-05-18 18:30:00|290.67|290.47|290.72|290.52|290.77|290.57|290.62|290.47|1
1684434900000|2023-05-18 18:35:00|290.67|290.57|290.82|290.67|290.82|290.67|290.67|290.52|2
1684435200000|2023-05-18 18:40:00|290.77|290.62|290.77|290.62|290.82|290.67|290.77|290.62|5
1684435500000|2023-05-18 18:45:00|290.72|290.57|290.82|290.62|290.87|290.67|290.72|290.57|3
1684435800000|2023-05-18 18:50:00|290.87|290.67|290.77|290.57|290.87|290.72|290.77|290.57|2
1684436100000|2023-05-18 18:55:00|290.82|290.62|290.82|290.62|290.82|290.67|290.77|290.57|3
1684436400000|2023-05-18 19:00:00|290.77|290.67|290.67|290.52|290.82|290.67|290.67|290.52|39
1684436700000|2023-05-18 19:05:00|290.62|290.47|290.77|290.57|290.82|290.62|290.62|290.47|13
1684437000000|2023-05-18 19:10:00|290.82|290.62|290.92|290.72|290.92|290.72|290.77|290.57|6
1684437300000|2023-05-18 19:15:00|290.97|290.77|291.02|290.82|291.02|290.82|290.92|290.72|4
1684437600000|2023-05-18 19:20:00|290.97|290.77|290.82|290.67|291.02|290.82|290.77|290.62|11
1684437900000|2023-05-18 19:25:00|290.77|290.62|290.87|290.72|290.87|290.72|290.77|290.62|13
1684438200000|2023-05-18 19:30:00|290.82|290.67|290.97|290.82|290.97|290.82|290.82|290.67|8
1684438500000|2023-05-18 19:35:00|290.92|290.77|291.02|290.87|291.02|290.87|290.92|290.77|8
1684438800000|2023-05-18 19:40:00|290.97|290.82|291.12|290.97|291.12|290.97|290.97|290.82|11
1684439100000|2023-05-18 19:45:00|291.07|290.92|291.02|290.82|291.17|290.97|290.97|290.82|20
1684439400000|2023-05-18 19:50:00|291.07|290.87|291.12|290.97|291.22|291.07|291.07|290.87|49
1684439700000|2023-05-18 19:55:00|291.07|290.92|291.17|291.02|291.17|291.02|291.07|290.87|35
1684440000000|2023-05-18 20:00:00|291.12|290.97|291.12|290.97|291.12|290.97|291.07|290.92|3
1684440300000|2023-05-18 20:05:00|291.17|291.02|291.12|290.97|291.17|291.02|291.12|290.97|1
1684440600000|2023-05-18 20:10:00|291.17|290.92|291.17|291.02|291.17|291.02|291.12|290.92|2
1684440900000|2023-05-18 20:15:00|||||||||2
1684441200000|2023-05-18 20:20:00|291.12|290.97|291.17|290.97|291.17|291.02|291.12|290.97|3
1684441500000|2023-05-18 20:25:00|291.12|290.92|291.02|290.87|291.17|290.92|291.02|290.82|3
1684441800000|2023-05-18 20:30:00|291.07|290.82|291.07|290.92|291.12|290.92|291.02|290.82|5
1684442100000|2023-05-18 20:35:00|291.12||291.07||291.12||291.07||1
1684442400000|2023-05-18 20:40:00|291.02|290.87|291.07|290.87|291.17|290.97|291.02|290.87|7
1684442700000|2023-05-18 20:45:00|291.12|290.82|291.12|290.87|291.12|290.87|290.97|290.82|3
1684443000000|2023-05-18 20:50:00|291.07|290.92|291.17|290.97|291.22|291.02|291.02|290.82|59
1684443300000|2023-05-18 20:55:00|291.12|291.02|291.12|290.92|291.12|291.02|291.12|290.92|5
1684443600000|2023-05-18 21:00:00|291.47||291.67||291.67||291.47||0
1684443900000|2023-05-18 21:05:00|291.62|290.72|291.62|290.77|291.62|290.77|291.02|290.72|2
1684444200000|2023-05-18 21:10:00|291.97|290.82|291.57|290.97|291.97|290.97|291.37|290.67|2
1684446000000|2023-05-18 21:40:00|291.67|291.07|291.57|290.97|291.67|291.07|291.57|290.97|0
1684446600000|2023-05-18 21:50:00|291.67|291.07|291.67|291.07|291.67|291.07|291.57|290.97|0
1684446900000|2023-05-18 21:55:00|291.57|290.97|291.57|290.97|291.57|290.97|291.57|290.97|0
1684447200000|2023-05-18 22:00:00|291.47|290.87|291.57|290.97|291.57|290.97|291.47|290.87|0
1684447500000|2023-05-18 22:05:00|291.67|291.07|291.87|291.27|292.07|291.47|291.67|291.07|0
1684447800000|2023-05-18 22:10:00|291.97|291.37|292.07|291.47|292.07|291.47|291.87|291.27|0
1684448100000|2023-05-18 22:15:00|291.97|291.37|292.07|291.47|292.07|291.47|291.97|291.37|0
1684448400000|2023-05-18 22:20:00|291.97|291.37|291.97|291.37|292.07|291.47|291.97|291.37|0
1684448700000|2023-05-18 22:25:00|291.87|291.27|291.87|291.27|291.97|291.37|291.87|291.27|0
1684449000000|2023-05-18 22:30:00|291.97|291.37|291.87|291.27|291.97|291.37|291.87|291.27|0
1684449300000|2023-05-18 22:35:00|291.97|291.37|291.97|291.37|291.97|291.37|291.87|291.27|0
1684449600000|2023-05-18 22:40:00|291.87|291.27|291.87|291.27|291.87|291.27|291.87|291.27|0
1684450200000|2023-05-18 22:50:00|291.97|291.37|291.97|291.37|291.97|291.37|291.97|291.37|0
1684450800000|2023-05-18 23:00:00|291.87|291.27|291.97|291.37|291.97|291.37|291.87|291.27|0
1684451100000|2023-05-18 23:05:00|291.87|291.27|291.87|291.27|291.87|291.27|291.87|291.27|0
1684451400000|2023-05-18 23:10:00|291.97|291.37|291.87|291.27|291.97|291.37|291.87|291.27|0
1684451700000|2023-05-18 23:15:00|291.97|291.37|291.87|291.27|291.97|291.37|291.87|291.27|0
1684452000000|2023-05-18 23:20:00|291.97|291.37|291.87|291.27|291.97|291.37|291.87|291.27|0
1684452600000|2023-05-18 23:30:00|291.77|291.17|291.87|291.27|291.87|291.27|291.77|291.17|0
1684452900000|2023-05-18 23:35:00|291.77|291.17|291.87|291.27|291.87|291.27|291.77|291.17|0
1684453200000|2023-05-18 23:40:00|291.77|291.17|291.77|291.17|291.87|291.27|291.77|291.17|0
1684453500000|2023-05-18 23:45:00|291.87|291.27|291.87|291.27|291.87|291.27|291.77|291.17|0
1684453800000|2023-05-18 23:50:00|291.77|291.17|291.77|291.17|291.87|291.27|291.77|291.17|0
1684454100000|2023-05-18 23:55:00|291.87|291.27|291.77|291.17|291.87|291.27|291.77|291.17|0
1684454400000|2023-05-19 00:00:00|291.87|291.27|291.87|291.27|291.87|291.27|291.77|291.17|0
1684454700000|2023-05-19 00:05:00|291.77|291.17|291.77|291.17|291.87|291.27|291.77|291.17|0
1684455600000|2023-05-19 00:20:00|291.87|291.27|291.87|291.27|291.87|291.27|291.77|291.17|0
1684455900000|2023-05-19 00:25:00|291.97|291.37|291.87|291.27|291.97|291.37|291.87|291.27|0
1684456200000|2023-05-19 00:30:00|291.32|291.07|291.47|291.27|291.62|291.42|291.27|291.02|349
1684456500000|2023-05-19 00:35:00|291.42|291.32|291.17|291.02|291.47|291.32|291.17|291.02|98
1684456800000|2023-05-19 00:40:00|291.22|291.07|291.22|291.07|291.37|291.22|291.22|291.07|124
1684457100000|2023-05-19 00:45:00|291.17|291.02|290.97|290.82|291.22|291.07|290.97|290.82|126
1684457400000|2023-05-19 00:50:00|290.92|290.77|290.97|290.82|291.02|290.87|290.82|290.67|142
1684457700000|2023-05-19 00:55:00|290.92|290.77|290.92|290.77|291.07|290.92|290.87|290.72|185
1684458000000|2023-05-19 01:00:00|290.72|290.57|291.72|291.57|291.72|291.57|290.72|290.57|792
1684458300000|2023-05-19 01:05:00|291.62|291.47|291.42|291.27|291.82|291.67|291.42|291.27|537
1684458600000|2023-05-19 01:10:00|291.52|291.37|291.77|291.62|291.77|291.62|291.37|291.22|304
1684458900000|2023-05-19 01:15:00|291.87|291.72|292.12|291.92|292.12|291.97|291.82|291.67|270
1684459200000|2023-05-19 01:20:00|292.07|291.97|292.47|292.32|292.47|292.32|292.02|291.87|169
1684459500000|2023-05-19 01:25:00|292.52|292.37|292.72|292.52|292.72|292.57|292.42|292.22|213
1684459800000|2023-05-19 01:30:00|292.67|292.57|292.77|292.62|292.82|292.67|292.42|292.27|464
1684460100000|2023-05-19 01:35:00|292.82|292.67|293.17|292.97|293.17|292.97|292.82|292.67|321
1684460400000|2023-05-19 01:40:00|293.12|293.02|293.37|293.22|293.37|293.22|293.07|292.92|424
1684460700000|2023-05-19 01:45:00|293.32|293.17|293.32|293.17|293.42|293.27|293.27|293.12|225
1684461000000|2023-05-19 01:50:00|293.37|293.22|293.42|293.27|293.47|293.32|293.27|293.12|356
1684461300000|2023-05-19 01:55:00|293.47|293.32|293.47|293.32|293.57|293.42|293.37|293.22|301
1684461600000|2023-05-19 02:00:00|293.42|293.27|293.57|293.42|293.57|293.42|293.17|293.02|496
1684461900000|2023-05-19 02:05:00|293.62|293.47|293.72|293.57|293.72|293.57|293.42|293.27|319
1684462200000|2023-05-19 02:10:00|293.77|293.52|293.37|293.22|293.77|293.52|293.32|293.17|278
1684462500000|2023-05-19 02:15:00|293.42|293.27|293.47|293.32|293.52|293.37|293.37|293.17|138
1684462800000|2023-05-19 02:20:00|293.52|293.37|293.37|293.22|293.57|293.42|293.32|293.17|179
1684463100000|2023-05-19 02:25:00|293.42|293.27|293.37|293.22|293.42|293.27|293.22|293.07|140
1684463400000|2023-05-19 02:30:00|293.42|293.27|293.42|293.27|293.57|293.42|293.37|293.27|214
1684463700000|2023-05-19 02:35:00|293.37|293.22|293.57|293.42|293.57|293.42|293.32|293.17|165
1684464000000|2023-05-19 02:40:00|293.52|293.37|293.67|293.52|293.77|293.62|293.47|293.32|199
1684464300000|2023-05-19 02:45:00|293.72|293.57|293.52|293.37|293.72|293.57|293.47|293.32|209
1684464600000|2023-05-19 02:50:00|293.57|293.42|293.57|293.42|293.62|293.47|293.52|293.37|169
1684464900000|2023-05-19 02:55:00|293.62|293.37|293.67|293.47|293.67|293.52|293.42|293.27|145
1684465200000|2023-05-19 03:00:00|293.62|293.42|293.52|293.37|293.72|293.57|293.52|293.37|205
1684465500000|2023-05-19 03:05:00|293.57|293.42|293.42|293.27|293.57|293.42|293.37|293.22|197
1684465800000|2023-05-19 03:10:00|293.47|293.32|293.57|293.42|293.67|293.52|293.42|293.27|163
1684466100000|2023-05-19 03:15:00|293.62|293.47|293.87|293.72|293.87|293.72|293.57|293.42|319
1684466400000|2023-05-19 03:20:00|293.82|293.67|293.62|293.47|293.82|293.67|293.62|293.42|147
1684466700000|2023-05-19 03:25:00|293.67|293.52|293.62|293.47|293.77|293.57|293.57|293.42|142
1684467000000|2023-05-19 03:30:00|293.57|293.42|293.67|293.52|293.67|293.52|293.57|293.42|71
1684467300000|2023-05-19 03:35:00|293.62|293.47|293.17|293.02|293.62|293.47|293.17|293.02|254
1684467600000|2023-05-19 03:40:00|293.22|293.07|293.32|293.17|293.32|293.17|293.17|293.02|63
1684467900000|2023-05-19 03:45:00|293.27|293.12|293.17|293.02|293.32|293.17|293.17|293.02|126
1684468200000|2023-05-19 03:50:00|293.12|292.97|293.32|293.17|293.32|293.17|293.12|292.97|163
1684468500000|2023-05-19 03:55:00|293.27|293.12|293.22|293.07|293.32|293.17|293.22|293.07|79
1684468800000|2023-05-19 04:00:00|293.37|293.17|293.32|293.17|293.37|293.17|293.27|293.12|114
1684469100000|2023-05-19 04:05:00|293.27|293.12|293.22|293.07|293.32|293.12|293.17|293.02|70
1684469400000|2023-05-19 04:10:00|293.27|293.12|293.07|292.92|293.32|293.17|293.07|292.87|114
1684469700000|2023-05-19 04:15:00|293.02|292.87|292.87|292.72|293.07|292.92|292.87|292.72|114
1684470000000|2023-05-19 04:20:00|292.82|292.67|292.72|292.57|292.87|292.72|292.72|292.57|107
1684470300000|2023-05-19 04:25:00|292.67|292.52|292.77|292.62|292.82|292.67|292.67|292.52|147
1684470600000|2023-05-19 04:30:00|292.82|292.67|292.67|292.52|292.82|292.67|292.67|292.52|97
1684470900000|2023-05-19 04:35:00|292.72|292.57|292.57|292.42|292.72|292.57|292.57|292.42|137
1684471200000|2023-05-19 04:40:00|292.52|292.37|292.52|292.37|292.57|292.42|292.52|292.37|89
1684471500000|2023-05-19 04:45:00|292.47|292.32|292.47|292.32|292.52|292.32|292.42|292.27|206
1684471800000|2023-05-19 04:50:00|292.42|292.27|292.42|292.27|292.47|292.27|292.42|292.27|41
1684472100000|2023-05-19 04:55:00|292.37|292.22|292.47|292.32|292.47|292.32|292.37|292.22|172
1684472400000|2023-05-19 05:00:00|292.57|292.42|292.62|292.42|292.87|292.67|292.27|292.12|678
1684472700000|2023-05-19 05:05:00|292.57|292.47|292.42|292.27|292.72|292.57|292.42|292.27|179
1684473000000|2023-05-19 05:10:00|292.47|292.32|292.57|292.42|292.57|292.42|292.37|292.22|113
1684473300000|2023-05-19 05:15:00|292.52|292.37|292.47|292.27|292.57|292.42|292.47|292.27|121
1684473600000|2023-05-19 05:20:00|292.42|292.32|292.52|292.37|292.57|292.42|292.32|292.17|173
1684473900000|2023-05-19 05:25:00|292.57|292.42|292.72|292.52|292.72|292.52|292.57|292.42|91
1684474200000|2023-05-19 05:30:00|292.67|292.57|292.82|292.67|292.82|292.67|292.62|292.42|103
1684474500000|2023-05-19 05:35:00|292.87|292.72|293.12|292.92|293.12|292.92|292.82|292.67|142
1684474800000|2023-05-19 05:40:00|293.17|292.97|293.07|292.92|293.17|292.97|293.07|292.92|144
1684475100000|2023-05-19 05:45:00|293.12|292.97|293.22|293.02|293.32|293.17|293.07|292.92|192
1684475400000|2023-05-19 05:50:00|293.17|292.97|293.32|293.17|293.37|293.22|293.07|292.92|146
1684475700000|2023-05-19 05:55:00|293.27|293.12|293.37|293.22|293.37|293.22|293.22|293.07|80
1684476000000|2023-05-19 06:00:00|293.32|293.17|293.22|293.07|293.37|293.17|293.17|293.02|130
1684476300000|2023-05-19 06:05:00|293.27|293.12|293.37|293.22|293.47|293.27|293.27|293.12|147
1684476600000|2023-05-19 06:10:00|293.32|293.17|293.37|293.22|293.47|293.32|293.32|293.17|140
1684476900000|2023-05-19 06:15:00|293.42|293.27|293.42|293.27|293.47|293.27|293.37|293.22|100
1684477200000|2023-05-19 06:20:00|293.47|293.32|293.62|293.47|293.62|293.47|293.42|293.27|100
1684477500000|2023-05-19 06:25:00|293.67|293.52|293.67|293.52|293.72|293.57|293.52|293.37|215
1684477800000|2023-05-19 06:30:00|293.62|293.47|293.47|293.32|293.67|293.52|293.47|293.27|175
1684478100000|2023-05-19 06:35:00|293.42|293.27|293.52|293.37|293.52|293.37|293.42|293.27|46
1684478400000|2023-05-19 06:40:00|293.57|293.42|293.47|293.32|293.57|293.42|293.47|293.32|59
1684478700000|2023-05-19 06:45:00|293.42|293.27|293.47|293.32|293.47|293.32|293.42|293.27|41
1684479000000|2023-05-19 06:50:00|293.52|293.37|293.47|293.32|293.52|293.37|293.42|293.27|74
1684479300000|2023-05-19 06:55:00|293.42|293.27|293.32|293.17|293.42|293.27|293.32|293.12|73
1684479600000|2023-05-19 07:00:00|293.27|293.12|293.32|293.17|293.37|293.17|293.22|293.07|165
1684479900000|2023-05-19 07:05:00|293.27|293.12|293.27|293.12|293.37|293.17|293.22|293.07|134
1684480200000|2023-05-19 07:10:00|293.22|293.07|293.22|293.07|293.27|293.12|293.22|293.02|138
1684480500000|2023-05-19 07:15:00|293.17|293.02|293.22|293.07|293.27|293.12|293.17|293.02|114
1684480800000|2023-05-19 07:20:00|293.17|293.02|293.17|293.02|293.27|293.07|293.17|293.02|108
1684481100000|2023-05-19 07:25:00|293.12|292.97|293.02|292.87|293.17|293.02|293.02|292.87|147
1684481400000|2023-05-19 07:30:00|293.07|292.92|293.07|292.92|293.12|292.97|293.02|292.87|155
1684481700000|2023-05-19 07:35:00|293.12|292.97|293.02|292.87|293.22|293.07|292.92|292.77|207
1684482000000|2023-05-19 07:40:00|293.07|292.92|293.07|292.92|293.07|292.92|292.97|292.82|113
1684482300000|2023-05-19 07:45:00|293.02|292.87|293.17|293.02|293.22|293.02|292.97|292.82|194
1684482600000|2023-05-19 07:50:00|293.22|293.07|293.17|293.02|293.22|293.07|293.07|292.92|163
1684482900000|2023-05-19 07:55:00|293.12|292.97|293.12|292.92|293.17|292.97|293.07|292.92|104
1684483200000|2023-05-19 08:00:00|293.07|292.97|293.12|292.97|293.12|292.97|293.02|292.87|133
1684483500000|2023-05-19 08:05:00|293.17|292.92|293.07|292.92|293.17|293.02|293.02|292.87|131
1684483800000|2023-05-19 08:10:00|293.02|292.87|292.97|292.82|293.02|292.87|292.92|292.77|154
1684484100000|2023-05-19 08:15:00|293.02|292.87|293.02|292.87|293.02|292.87|292.92|292.77|94
1684484400000|2023-05-19 08:20:00|292.97|292.82|292.97|292.82|292.97|292.82|292.92|292.77|119
1684484700000|2023-05-19 08:25:00|292.92|292.77|292.87|292.72|292.97|292.82|292.87|292.72|121
1684485000000|2023-05-19 08:30:00|292.92|292.77|292.97|292.82|292.97|292.82|292.92|292.77|114
1684485300000|2023-05-19 08:35:00|293.02|292.87|293.07|292.87|293.12|292.97|293.02|292.87|157
1684485600000|2023-05-19 08:40:00|293.02|292.82|292.92|292.77|293.07|292.82|292.87|292.72|124
1684485900000|2023-05-19 08:45:00|292.97|292.82|293.02|292.87|293.07|292.92|292.97|292.82|127
1684486200000|2023-05-19 08:50:00|293.07|292.92|293.17|293.02|293.17|293.02|292.97|292.82|135
1684486500000|2023-05-19 08:55:00|293.12|292.97|293.02|292.87|293.27|293.12|293.02|292.82|475
1684486800000|2023-05-19 09:00:00|293.07|292.92|293.22|293.07|293.32|293.12|293.07|292.92|584
1684487100000|2023-05-19 09:05:00|293.17|293.02|293.27|293.12|293.27|293.12|293.07|292.92|213
1684487400000|2023-05-19 09:10:00|293.22|293.07|293.42|293.27|293.42|293.27|293.22|293.07|70
1684487700000|2023-05-19 09:15:00|293.37|293.22|293.62|293.32|293.77|293.47|293.37|293.22|334
1684488000000|2023-05-19 09:20:00|293.67|293.07|293.57|292.97|293.67|293.07|293.57|292.97|0
1684488300000|2023-05-19 09:25:00|||||||||12
1684488600000|2023-05-19 09:30:00|293.47|292.87|293.57|292.97|293.57|292.97|293.47|292.87|0
1684488900000|2023-05-19 09:35:00|293.47|292.87|293.57|292.97|293.57|292.97|293.47|292.87|0
1684489200000|2023-05-19 09:40:00|293.67|293.07|293.57|292.97|293.67|293.07|293.57|292.97|0
1684489500000|2023-05-19 09:45:00|293.67|293.07|293.67|293.07|293.67|293.07|293.67|293.07|0
1684489800000|2023-05-19 09:50:00|293.57|293.37|293.37|293.17|293.62|293.47|293.32|293.17|99
1684490100000|2023-05-19 09:55:00|293.32|293.22|293.37|293.17|293.37|293.22|293.32|293.17|24
1684490400000|2023-05-19 10:00:00|293.32|293.22|293.42|293.22|293.42|293.22|293.32|293.17|14
1684490700000|2023-05-19 10:05:00|293.37|293.17|293.27|293.07|293.42|293.17|293.22|293.07|19
1684491000000|2023-05-19 10:10:00|293.22|293.12|293.27|293.12|293.27|293.12|293.22|293.07|0
1684491300000|2023-05-19 10:15:00|293.22|293.07|293.17|293.02|293.22|293.07|293.17|293.02|10
1684491600000|2023-05-19 10:20:00|293.22|293.07|293.12|292.97|293.22|293.07|293.12|292.97|33
1684491900000|2023-05-19 10:25:00|293.07|292.92|293.17|293.02|293.22|293.02|293.07|292.92|30
1684492200000|2023-05-19 10:30:00|293.12|292.97|293.12|292.92|293.12|292.97|293.07|292.87|25
1684492500000|2023-05-19 10:35:00|293.02|292.97|293.07|292.92|293.12|292.97|293.02|292.87|20
1684492800000|2023-05-19 10:40:00|293.12|292.97|293.12|292.92|293.12|292.97|293.07|292.92|16
1684493100000|2023-05-19 10:45:00|293.07|292.97|293.07|292.87|293.07|292.97|292.97|292.82|20
1684493400000|2023-05-19 10:50:00|293.02|292.82|293.02|292.82|293.07|292.87|292.97|292.82|16
1684493700000|2023-05-19 10:55:00|293.07|292.87|293.07|292.87|293.07|292.92|293.02|292.82|23
1684494000000|2023-05-19 11:00:00|293.12|292.92|293.17|292.97|293.22|293.02|293.07|292.87|96
1684494300000|2023-05-19 11:05:00|293.12|293.02|293.12|292.97|293.17|293.02|293.12|292.97|104
1684494600000|2023-05-19 11:10:00|293.17|293.02|293.07|292.92|293.17|293.02|293.07|292.92|37
1684494900000|2023-05-19 11:15:00|293.02|292.87|293.07|292.87|293.07|292.92|292.97|292.82|40
1684495200000|2023-05-19 11:20:00|293.02|292.92|293.07|292.92|293.12|292.97|293.02|292.87|36
1684495500000|2023-05-19 11:25:00|293.02|292.87|293.02|292.87|293.07|292.92|293.02|292.87|36
1684495800000|2023-05-19 11:30:00|293.07|292.92|293.02|292.87|293.07|292.92|293.02|292.87|24
1684496100000|2023-05-19 11:35:00|293.07|292.92|293.12|292.92|293.12|292.97|293.02|292.87|69
1684496400000|2023-05-19 11:40:00|293.07|292.97|293.02|292.87|293.12|292.97|293.02|292.87|4
1684496700000|2023-05-19 11:45:00|293.07|292.92|292.97|292.82|293.07|292.92|292.97|292.82|14
1684497000000|2023-05-19 11:50:00|293.02|292.87|293.02|292.87|293.07|292.92|292.97|292.87|17
1684497300000|2023-05-19 11:55:00|293.07|292.92|293.07|292.87|293.07|292.92|293.02|292.87|14
1684497600000|2023-05-19 12:00:00|293.12|292.92|293.12|292.92|293.12|292.97|293.02|292.87|57
1684497900000|2023-05-19 12:05:00|293.07|292.97|293.07|292.92|293.12|292.97|293.07|292.92|13
1684498200000|2023-05-19 12:10:00|293.02|292.87|292.97|292.82|293.07|292.92|292.97|292.82|29
1684498500000|2023-05-19 12:15:00|293.02|292.87|293.02|292.82|293.02|292.87|292.97|292.82|13
1684498800000|2023-05-19 12:20:00|292.97|292.87|293.02|292.87|293.07|292.92|292.97|292.82|37
1684499100000|2023-05-19 12:25:00|293.07|292.92|293.07|292.92|293.12|292.97|293.07|292.92|42
1684499400000|2023-05-19 12:30:00|293.12|292.97|293.17|292.97|293.17|293.02|293.07|292.92|71
1684499700000|2023-05-19 12:35:00|293.12|293.02|293.12|292.97|293.17|293.02|293.12|292.97|45
1684500000000|2023-05-19 12:40:00|293.17|293.02|293.17|293.02|293.22|293.07|293.17|292.97|38
1684500300000|2023-05-19 12:45:00|293.12|292.97|293.07|292.92|293.17|292.97|293.07|292.92|32
1684500600000|2023-05-19 12:50:00|293.12|292.87|293.02|292.87|293.12|292.92|293.02|292.87|71
1684500900000|2023-05-19 12:55:00|293.07|292.92|293.07|292.87|293.07|292.92|293.02|292.87|64
1684501200000|2023-05-19 13:00:00|293.02|292.92|293.02|292.87|293.07|292.92|293.02|292.87|38
1684501500000|2023-05-19 13:05:00|293.07||293.02||293.07||293.02||39
1684501800000|2023-05-19 13:10:00|292.97|292.82|292.97|292.82|293.02|292.82|292.97|292.82|55
1684502100000|2023-05-19 13:15:00|293.02|292.77|293.02|292.87|293.07|292.87|292.97|292.77|34
1684502400000|2023-05-19 13:20:00|293.07|292.92|293.02|292.87|293.12|292.92|293.02|292.87|106
1684502700000|2023-05-19 13:25:00|293.07|292.92|292.92|292.72|293.07|292.92|292.92|292.72|99
1684503000000|2023-05-19 13:30:00|292.97|292.77|293.02|292.87|293.07|292.92|292.87|292.72|339
1684503300000|2023-05-19 13:35:00|293.07|292.82|292.87|292.72|293.07|292.92|292.82|292.67|171
1684503600000|2023-05-19 13:40:00|292.92|292.77|292.87|292.67|292.92|292.77|292.77|292.62|139
1684503900000|2023-05-19 13:45:00|292.82|292.72|292.82|292.62|292.97|292.77|292.77|292.62|160
1684504200000|2023-05-19 13:50:00|292.77|292.67|293.17|293.02|293.27|293.07|292.77|292.67|80
1684504500000|2023-05-19 13:55:00|293.22|293.07|293.27|293.12|293.42|293.22|293.17|293.02|90
1684504800000|2023-05-19 14:00:00|293.32|293.17|293.32|293.17|293.32|293.17|293.17|293.02|53
1684505100000|2023-05-19 14:05:00|293.27|293.12|293.32|293.17|293.42|293.22|293.27|293.07|39
1684505400000|2023-05-19 14:10:00|293.27|293.12|293.32|293.17|293.42|293.22|293.17|293.02|30
1684505700000|2023-05-19 14:15:00|293.37|293.22|293.47|293.32|293.52|293.32|293.37|293.22|14
1684506000000|2023-05-19 14:20:00|293.52|293.37|293.57|293.42|293.57|293.42|293.52|293.37|6
1684506300000|2023-05-19 14:25:00|293.62|293.47|293.57|293.42|293.67|293.52|293.57|293.42|41
1684506600000|2023-05-19 14:30:00|293.62|293.47|293.57|293.42|293.62|293.47|293.52|293.37|27
1684506900000|2023-05-19 14:35:00|293.47|293.32|293.42|293.22|293.47|293.32|293.27|293.07|17
1684507200000|2023-05-19 14:40:00|293.37|293.17|293.32|293.12|293.37|293.22|293.27|293.12|8
1684507500000|2023-05-19 14:45:00|293.27|293.17|293.32|293.17|293.32|293.17|293.27|293.12|7
1684507800000|2023-05-19 14:50:00|293.37|293.22|293.37|293.22|293.47|293.27|293.32|293.17|26
1684508100000|2023-05-19 14:55:00|293.42|293.27|293.62|293.42|293.62|293.42|293.42|293.22|17
1684508400000|2023-05-19 15:00:00|293.57|293.47|293.67|293.47|293.77|293.62|293.57|293.42|24
1684508700000|2023-05-19 15:05:00|293.62|293.42|293.52|293.32|293.67|293.47|293.47|293.32|13
1684509000000|2023-05-19 15:10:00|293.47|293.37|293.47|293.32|293.57|293.42|293.27|293.12|20
1684509300000|2023-05-19 15:15:00|293.52|293.37|293.62|293.42|293.77|293.57|293.32|293.17|31
1684509600000|2023-05-19 15:20:00|293.57|293.47|293.57|293.37|293.82|293.62|293.52|293.37|26
1684509900000|2023-05-19 15:25:00|293.62|293.42|293.37|293.17|293.72|293.52|293.32|293.17|30
1684510200000|2023-05-19 15:30:00|293.32|293.22|293.07|292.87|293.42|293.27|292.97|292.82|27
1684510500000|2023-05-19 15:35:00|293.12|292.92|292.77|292.62|293.12|292.97|292.72|292.57|55
1684510800000|2023-05-19 15:40:00|292.72|292.57|292.82|292.62|292.82|292.67|292.62|292.47|21
1684511100000|2023-05-19 15:45:00|292.77|292.67|292.97|292.82|293.07|292.92|292.77|292.67|19
1684511400000|2023-05-19 15:50:00|292.92|292.77|292.92|292.77|292.97|292.82|292.87|292.72|15
1684511700000|2023-05-19 15:55:00|292.87|292.72|292.97|292.77|293.12|292.92|292.87|292.72|41
1684512000000|2023-05-19 16:00:00|292.92|292.82|293.02|292.87|293.02|292.87|292.87|292.72|6
1684512300000|2023-05-19 16:05:00|292.97|292.82|292.97|292.77|293.02|292.87|292.87|292.72|3
1684512600000|2023-05-19 16:10:00|292.92|292.82|292.92|292.77|292.97|292.82|292.92|292.77|1
1684512900000|2023-05-19 16:15:00|292.87|292.72|292.97|292.82|293.02|292.87|292.82|292.67|12
1684513200000|2023-05-19 16:20:00|292.92|292.77|292.97|292.77|292.97|292.82|292.92|292.77|4
1684513500000|2023-05-19 16:25:00|292.92|292.72|292.77|292.62|292.97|292.72|292.77|292.62|6
1684513800000|2023-05-19 16:30:00|292.72|292.57|292.47|292.32|292.72|292.57|292.47|292.32|21
1684514100000|2023-05-19 16:35:00|292.42|292.27|292.62|292.42|292.62|292.47|292.42|292.27|17
1684514400000|2023-05-19 16:40:00|292.57|292.47|292.67|292.52|292.67|292.52|292.57|292.37|3
1684514700000|2023-05-19 16:45:00|292.72|292.57|292.67|292.52|292.72|292.57|292.62|292.47|4
1684515000000|2023-05-19 16:50:00|292.72|292.47|292.82|292.67|292.82|292.67|292.72|292.47|14
1684515300000|2023-05-19 16:55:00|292.77|292.62|292.77|292.62|292.82|292.67|292.77|292.57|2
1684515600000|2023-05-19 17:00:00|292.82|292.67|292.87|292.67|292.87|292.72|292.77|292.57|7
1684515900000|2023-05-19 17:05:00|292.82|292.62|292.72|292.57|292.87|292.67|292.72|292.57|4
1684516200000|2023-05-19 17:10:00|292.67|292.52|292.62|292.47|292.72|292.57|292.62|292.42|4
1684516500000|2023-05-19 17:15:00|292.67|292.52|292.72|292.57|292.72|292.57|292.67|292.52|2
1684516800000|2023-05-19 17:20:00|292.67|292.52|292.72|292.52|292.77|292.57|292.67|292.47|3
1684517100000|2023-05-19 17:25:00|292.67|292.47|292.62|292.42|292.72|292.52|292.57|292.42|5
1684517400000|2023-05-19 17:30:00|292.67|292.47|292.67|292.47|292.67|292.47|292.57|292.42|5
1684517700000|2023-05-19 17:35:00|292.62|292.52|292.62|292.42|292.67|292.52|292.57|292.37|2
1684518000000|2023-05-19 17:40:00|292.57|292.47|292.62|292.47|292.62|292.47|292.47|292.32|13
1684518300000|2023-05-19 17:45:00|292.57|292.42|292.57|292.42|292.62|292.42|292.52|292.37|7
1684518600000|2023-05-19 17:50:00|292.52|292.37|292.52|292.32|292.57|292.37|292.47|292.27|8
1684518900000|2023-05-19 17:55:00|292.47|292.27|292.47|292.32|292.52|292.32|292.47|292.27|3
1684519200000|2023-05-19 18:00:00|292.52|292.27|292.42|292.27|292.52|292.32|292.42|292.22|10
1684519500000|2023-05-19 18:05:00|292.47|292.32|292.47|292.32|292.52|292.37|292.42|292.32|6
1684519800000|2023-05-19 18:10:00|292.42|292.27|292.37|292.22|292.42|292.27|292.32|292.17|39
1684520100000|2023-05-19 18:15:00|292.32|292.17|292.47|292.27|292.47|292.32|292.27|292.12|15
1684520400000|2023-05-19 18:20:00|292.42|292.32|292.47|292.27|292.47|292.32|292.42|292.27|0
1684520700000|2023-05-19 18:25:00|292.42|292.22|292.32|292.17|292.47|292.27|292.32|292.17|7
1684521000000|2023-05-19 18:30:00|292.27|292.12|292.32|292.12|292.37|292.22|292.27|292.12|14
1684521300000|2023-05-19 18:35:00|292.27|292.17|292.32|292.17|292.32|292.17|292.27|292.12|12
1684521600000|2023-05-19 18:40:00|292.37|292.12|292.27|292.12|292.37|292.17|292.27|292.12|11
1684521900000|2023-05-19 18:45:00|292.22|292.07|292.17|292.02|292.27|292.12|292.17|292.02|22
1684522200000|2023-05-19 18:50:00|292.22|292.07|292.32|292.17|292.37|292.22|292.17|292.02|9
1684522500000|2023-05-19 18:55:00|292.37|292.22|292.42|292.27|292.42|292.27|292.37|292.22|2
1684522800000|2023-05-19 19:00:00|292.37|292.22|292.37|292.22|292.42|292.27|292.32|292.17|24
1684523100000|2023-05-19 19:05:00|292.32|292.17|292.32|292.17|292.37|292.22|292.32|292.12|11
1684523400000|2023-05-19 19:10:00|292.37|292.12|292.32|292.17|292.37|292.22|292.32|292.12|7
1684523700000|2023-05-19 19:15:00|292.37|292.22|292.37|292.22|292.42|292.27|292.32|292.17|11
1684524000000|2023-05-19 19:20:00|292.32|292.17|292.47|292.32|292.47|292.32|292.32|292.17|10
1684524300000|2023-05-19 19:25:00|292.42|292.27|292.37|292.17|292.47|292.32|292.32|292.17|2
1684524600000|2023-05-19 19:30:00|292.42|292.22|292.37|292.17|292.42|292.22|292.32|292.12|1
1684524900000|2023-05-19 19:35:00|292.42|292.22|292.47|292.27|292.47|292.27|292.42|292.17|1
1684525200000|2023-05-19 19:40:00|292.42|292.22|292.42|292.27|292.42|292.27|292.37|292.22|2
1684525500000|2023-05-19 19:45:00|292.47|292.22|292.42|292.22|292.47|292.27|292.32|292.17|2
1684525800000|2023-05-19 19:50:00|292.37|292.17|292.47|292.32|292.52|292.37|292.37|292.17|5
1684526100000|2023-05-19 19:55:00|292.52|292.37|292.47|292.32|292.52|292.37|292.42|292.27|10
1684526400000|2023-05-19 20:00:00|292.42|292.27|292.37|292.22|292.42|292.32|292.37|292.22|0
1684526700000|2023-05-19 20:05:00||292.17||292.17||292.17||292.17|0
1684527000000|2023-05-19 20:10:00|292.32|292.22|292.32|292.17|292.32|292.22|292.32|292.17|4
1684527300000|2023-05-19 20:15:00|292.27|292.12|292.32|292.17|292.32|292.17|292.27|292.12|5
1684527600000|2023-05-19 20:20:00|292.37|292.12|292.37|292.17|292.37|292.22|292.32|292.12|0
1684527900000|2023-05-19 20:25:00|292.32|292.12|292.27|292.07|292.32|292.12|292.27|292.07|2
1684528200000|2023-05-19 20:30:00||292.12||292.07||292.12||292.07|0
1684528800000|2023-05-19 20:40:00|292.32|292.12|292.27|292.07|292.32|292.12|292.27|292.07|14
1684529100000|2023-05-19 20:45:00||292.02||292.07||292.07||292.02|0
1684529400000|2023-05-19 20:50:00|292.22|292.02|292.22|292.02|292.22|292.02|292.22|291.97|0
1684529700000|2023-05-19 20:55:00|292.17|292.07|292.37|291.82|292.37|292.07|292.12|291.77|43
1684706400000|2023-05-21 22:00:00|292.07|291.47|292.17|291.57|292.27|291.67|292.07|291.47|0
1684706700000|2023-05-21 22:05:00|292.27|291.67|292.17|291.57|292.27|291.67|292.07|291.47|0
1684707000000|2023-05-21 22:10:00|292.07|291.47|292.17|291.57|292.17|291.57|292.07|291.47|0
1684707300000|2023-05-21 22:15:00|292.07|291.47|292.17|291.57|292.17|291.57|292.07|291.47|0
1684707600000|2023-05-21 22:20:00|292.27|291.67|292.27|291.67|292.27|291.67|292.17|291.57|0
1684707900000|2023-05-21 22:25:00|292.17|291.57|292.27|291.67|292.27|291.67|292.17|291.57|0
1684708500000|2023-05-21 22:35:00|292.37|291.77|292.27|291.67|292.37|291.77|292.27|291.67|0
1684710000000|2023-05-21 23:00:00|292.37|291.77|292.37|291.77|292.37|291.77|292.27|291.67|0
1684710300000|2023-05-21 23:05:00|292.47|291.87|292.47|291.87|292.47|291.87|292.37|291.77|0
1684710600000|2023-05-21 23:10:00|292.37|291.77|292.37|291.77|292.47|291.87|292.37|291.77|0
1684710900000|2023-05-21 23:15:00|292.47|291.87|292.37|291.77|292.47|291.87|292.37|291.77|0
1684711200000|2023-05-21 23:20:00|292.47|291.87|292.47|291.87|292.47|291.87|292.47|291.87|0
1684711500000|2023-05-21 23:25:00|292.37|291.77|292.47|291.87|292.47|291.87|292.37|291.77|0
1684711800000|2023-05-21 23:30:00|292.37|291.77|292.47|291.87|292.47|291.87|292.37|291.77|0
1684712100000|2023-05-21 23:35:00|292.57|291.97|292.57|291.97|292.57|291.97|292.57|291.97|0
1684712400000|2023-05-21 23:40:00|292.47|291.87|292.57|291.97|292.57|291.97|292.47|291.87|0
1684712700000|2023-05-21 23:45:00|292.47|291.87|292.47|291.87|292.57|291.97|292.47|291.87|0
1684713000000|2023-05-21 23:50:00|292.57|291.97|292.57|291.97|292.57|291.97|292.47|291.87|0
1684713300000|2023-05-21 23:55:00|292.67|292.07|292.57|291.97|292.67|292.07|292.57|291.97|0
1684713600000|2023-05-22 00:00:00|292.67|292.07|292.67|292.07|292.67|292.07|292.47|291.87|0
1684713900000|2023-05-22 00:05:00|292.77|292.17|292.77|292.17|292.77|292.17|292.77|292.17|0
1684714200000|2023-05-22 00:10:00|292.67|292.07|292.67|292.07|292.77|292.17|292.67|292.07|0
1684714500000|2023-05-22 00:15:00|292.77|292.17|292.67|292.07|292.77|292.17|292.67|292.07|0
1684714800000|2023-05-22 00:20:00|292.77|292.17|292.67|292.07|292.77|292.17|292.67|292.07|0
1684715400000|2023-05-22 00:30:00|292.82|292.32|292.47|292.27|293.02|292.77|292.42|292.27|273
1684715700000|2023-05-22 00:35:00|292.42|292.32|292.12|291.97|292.42|292.32|292.07|291.92|143
1684716000000|2023-05-22 00:40:00|292.17|292.02|292.17|291.97|292.17|292.02|292.02|291.82|149
1684716300000|2023-05-22 00:45:00|292.12|292.02|292.12|291.97|292.17|292.02|292.02|291.87|73
1684716600000|2023-05-22 00:50:00|292.07|291.92|292.17|291.97|292.17|292.02|292.07|291.92|82
1684716900000|2023-05-22 00:55:00|292.12|292.02|292.07|291.92|292.22|292.07|292.07|291.92|108
1684717200000|2023-05-22 01:00:00|292.17|292.02|291.92|291.77|292.42|292.22|291.67|291.52|610
1684717500000|2023-05-22 01:05:00|291.87|291.72|291.52|291.32|291.87|291.72|291.32|291.17|380
1684717800000|2023-05-22 01:10:00|291.47|291.37|291.57|291.42|291.57|291.42|291.27|291.12|225
1684718100000|2023-05-22 01:15:00|291.67|291.52|292.17|292.02|292.17|292.02|291.62|291.42|293
1684718400000|2023-05-22 01:20:00|292.22|292.07|292.52|292.37|292.57|292.42|292.22|292.02|367
1684718700000|2023-05-22 01:25:00|292.47|292.32|292.57|292.42|292.67|292.52|292.32|292.17|204
1684719000000|2023-05-22 01:30:00|292.62|292.47|292.52|292.37|292.67|292.52|292.37|292.22|225
1684719300000|2023-05-22 01:35:00|292.57|292.42|292.62|292.47|292.67|292.52|292.42|292.27|248
1684719600000|2023-05-22 01:40:00|292.57|292.37|292.72|292.57|292.87|292.72|292.42|292.27|240
1684719900000|2023-05-22 01:45:00|292.77|292.62|292.87|292.72|292.92|292.77|292.77|292.62|169
1684720200000|2023-05-22 01:50:00|292.82|292.62|292.57|292.42|292.82|292.67|292.52|292.37|160
1684720500000|2023-05-22 01:55:00|292.52|292.37|292.62|292.47|292.67|292.52|292.42|292.27|153
1684720800000|2023-05-22 02:00:00|292.57|292.42|292.47|292.27|292.62|292.47|292.37|292.22|161
1684721100000|2023-05-22 02:05:00|292.42|292.32|292.47|292.32|292.52|292.37|292.37|292.22|145
1684721400000|2023-05-22 02:10:00|292.52|292.37|292.62|292.47|292.62|292.47|292.52|292.32|117
1684721700000|2023-05-22 02:15:00|292.57|292.42|292.89|292.74|292.99|292.84|292.57|292.37|214
1684722000000|2023-05-22 02:20:00|292.94|292.79|293.04|292.89|293.09|292.94|292.84|292.69|211
1684722300000|2023-05-22 02:25:00|292.99|292.84|293.19|292.99|293.19|293.04|292.79|292.64|264
1684722600000|2023-05-22 02:30:00|293.14|293.04|293.09|292.89|293.19|293.04|292.99|292.84|204
1684722900000|2023-05-22 02:35:00|293.04|292.94|293.14|292.99|293.14|292.99|293.04|292.89|146
1684723200000|2023-05-22 02:40:00|293.09|292.94|293.29|293.14|293.29|293.14|293.09|292.89|155
1684723500000|2023-05-22 02:45:00|293.24|293.09|293.34|293.19|293.39|293.19|293.24|293.09|123
1684723800000|2023-05-22 02:50:00|293.39|293.24|293.49|293.34|293.54|293.34|293.29|293.14|190
1684724100000|2023-05-22 02:55:00|293.54|293.39|293.79|293.59|293.84|293.69|293.49|293.34|253
1684724400000|2023-05-22 03:00:00|293.74|293.64|293.84|293.69|293.94|293.79|293.64|293.49|249
1684724700000|2023-05-22 03:05:00|293.89|293.64|293.64|293.49|293.89|293.74|293.64|293.49|212
1684725000000|2023-05-22 03:10:00|293.69|293.54|293.84|293.69|293.89|293.74|293.59|293.44|179
1684725300000|2023-05-22 03:15:00|293.79|293.64|293.89|293.74|293.99|293.84|293.79|293.59|239
1684725600000|2023-05-22 03:20:00|293.84|293.69|293.59|293.44|293.89|293.74|293.59|293.44|131
1684725900000|2023-05-22 03:25:00|293.64|293.49|293.49|293.29|293.69|293.49|293.49|293.29|159
1684726200000|2023-05-22 03:30:00|293.54|293.34|293.39|293.24|293.54|293.39|293.39|293.24|139
1684726500000|2023-05-22 03:35:00|293.34|293.19|293.44|293.29|293.54|293.39|293.34|293.19|104
1684726800000|2023-05-22 03:40:00|293.49|293.34|293.74|293.59|293.74|293.59|293.49|293.34|79
1684727100000|2023-05-22 03:45:00|293.79|293.54|293.49|293.34|293.79|293.59|293.39|293.24|171
1684727400000|2023-05-22 03:50:00|293.54|293.29|293.49|293.34|293.64|293.44|293.44|293.29|116
1684727700000|2023-05-22 03:55:00|293.54|293.39|293.64|293.49|293.64|293.49|293.49|293.34|103
1684728000000|2023-05-22 04:00:00|293.69|293.54|293.79|293.64|293.79|293.64|293.69|293.49|58
1684728300000|2023-05-22 04:05:00|293.84|293.69|293.79|293.64|293.84|293.69|293.79|293.64|83
1684728600000|2023-05-22 04:10:00|293.84|293.69|293.84|293.69|293.89|293.69|293.79|293.64|34
1684728900000|2023-05-22 04:15:00|293.79|293.64|293.69|293.54|293.84|293.64|293.69|293.54|49
1684729200000|2023-05-22 04:20:00|293.74|293.59|293.79|293.64|293.79|293.64|293.69|293.54|27
1684729500000|2023-05-22 04:25:00|293.84|293.69|293.84|293.69|293.84|293.69|293.79|293.64|39
1684729800000|2023-05-22 04:30:00|293.79|293.64|293.74|293.59|293.79|293.64|293.74|293.54|22
1684730100000|2023-05-22 04:35:00|293.79|293.64|293.74|293.59|293.79|293.64|293.74|293.59|30
1684730400000|2023-05-22 04:40:00|293.79|293.64|293.74|293.59|293.84|293.69|293.74|293.59|50
1684730700000|2023-05-22 04:45:00|293.69|293.54|293.74|293.59|293.74|293.59|293.69|293.54|27
1684731000000|2023-05-22 04:50:00|293.79|293.64|293.64|293.44|293.84|293.69|293.64|293.44|99
1684731300000|2023-05-22 04:55:00|293.59|293.39|293.44|293.24|293.64|293.44|293.44|293.24|98
1684731600000|2023-05-22 05:00:00|293.34|293.29|293.19|293.04|293.34|293.29|293.09|292.94|203
1684731900000|2023-05-22 05:05:00|293.24|293.09|293.29|293.14|293.44|293.24|293.19|293.04|120
1684732200000|2023-05-22 05:10:00|293.34|293.19|293.39|293.24|293.44|293.24|293.24|293.09|68
1684732500000|2023-05-22 05:15:00|293.44|293.19|293.14|292.99|293.44|293.19|293.14|292.99|73
1684732800000|2023-05-22 05:20:00|293.19|293.04|293.29|293.14|293.29|293.14|293.19|292.99|56
1684733100000|2023-05-22 05:25:00|293.24|293.09|293.29|293.14|293.29|293.14|293.24|293.09|60
1684733400000|2023-05-22 05:30:00|293.24|293.09|293.14|292.99|293.24|293.09|293.14|292.99|42
1684733700000|2023-05-22 05:35:00|293.09|292.94|293.14|292.99|293.24|293.09|293.09|292.94|90
1684734000000|2023-05-22 05:40:00|293.09|292.94|293.09|292.94|293.09|292.94|293.04|292.89|76
1684734300000|2023-05-22 05:45:00|293.14|292.99|293.09|292.94|293.19|293.04|293.04|292.89|62
1684734600000|2023-05-22 05:50:00|293.14|292.89|293.24|293.09|293.24|293.09|293.04|292.89|31
1684734900000|2023-05-22 05:55:00|293.29|293.14|293.24|293.09|293.29|293.14|293.19|293.04|28
1684735200000|2023-05-22 06:00:00|293.29|293.14|293.34|293.19|293.39|293.24|293.24|293.09|98
1684735500000|2023-05-22 06:05:00|293.39|293.24|293.34|293.19|293.39|293.24|293.29|293.14|106
1684735800000|2023-05-22 06:10:00|293.29|293.14|293.34|293.19|293.34|293.19|293.29|293.14|60
1684736100000|2023-05-22 06:15:00|293.29|293.14|293.24|293.09|293.34|293.19|293.24|293.09|61
1684736400000|2023-05-22 06:20:00|293.29|293.14|293.24|293.09|293.34|293.19|293.24|293.09|45
1684736700000|2023-05-22 06:25:00|293.29|293.14|293.29|293.14|293.39|293.24|293.24|293.09|83
1684737000000|2023-05-22 06:30:00|293.34|293.19|293.29|293.14|293.34|293.19|293.19|293.04|85
1684737300000|2023-05-22 06:35:00|293.24|293.09|293.19|293.04|293.24|293.09|293.19|292.99|41
1684737600000|2023-05-22 06:40:00|293.24|293.09|293.24|293.09|293.29|293.14|293.24|293.04|54
1684737900000|2023-05-22 06:45:00|293.29|293.14|293.14|292.99|293.29|293.14|293.09|292.94|176
1684738200000|2023-05-22 06:50:00|293.09|292.94|293.09|292.94|293.19|292.99|293.09|292.94|52
1684738500000|2023-05-22 06:55:00|293.14|292.99|293.24|293.09|293.24|293.09|293.09|292.99|64
1684738800000|2023-05-22 07:00:00|293.19|293.04|293.14|292.99|293.24|293.04|293.04|292.89|162
1684739100000|2023-05-22 07:05:00|293.19|293.04|293.24|293.09|293.24|293.09|293.14|292.99|95
1684739400000|2023-05-22 07:10:00|293.29|293.04|293.24|293.09|293.29|293.09|293.19|293.04|167
1684739700000|2023-05-22 07:15:00|293.19|293.04|293.09|292.94|293.19|293.04|293.04|292.89|164
1684740000000|2023-05-22 07:20:00|293.14|292.99|293.19|293.04|293.29|293.14|293.09|292.94|104
1684740300000|2023-05-22 07:25:00|293.24|293.09|293.24|293.09|293.29|293.14|293.14|292.99|105
1684740600000|2023-05-22 07:30:00|293.19|293.04|293.14|292.99|293.19|293.04|293.09|292.94|133
1684740900000|2023-05-22 07:35:00|293.09|292.94|293.14|292.99|293.19|293.04|293.04|292.89|133
1684741200000|2023-05-22 07:40:00|293.19|293.04|293.24|293.09|293.24|293.09|293.14|292.99|137
1684741500000|2023-05-22 07:45:00|293.19|293.04|293.29|293.14|293.34|293.14|293.19|293.04|99
1684741800000|2023-05-22 07:50:00|293.34|293.19|293.34|293.19|293.34|293.19|293.29|293.14|115
1684742100000|2023-05-22 07:55:00|293.39|293.24|293.29|293.14|293.39|293.24|293.29|293.14|513
1684742400000|2023-05-22 08:00:00|293.34|293.19|293.19|293.04|293.34|293.19|293.19|293.04|120
1684742700000|2023-05-22 08:05:00|293.24|293.09|293.24|293.09|293.24|293.09|293.19|293.04|191
1684743000000|2023-05-22 08:10:00|293.29|293.14|293.34|293.19|293.34|293.19|293.29|293.14|125
1684743300000|2023-05-22 08:15:00|293.39|293.24|293.44|293.29|293.49|293.34|293.39|293.24|217
1684743600000|2023-05-22 08:20:00|293.49|293.34|293.39|293.24|293.49|293.34|293.34|293.19|128
1684743900000|2023-05-22 08:25:00|293.34|293.19|293.39|293.24|293.44|293.29|293.34|293.19|315
1684744200000|2023-05-22 08:30:00|293.44|293.29|293.34|293.19|293.44|293.29|293.29|293.14|147
1684744500000|2023-05-22 08:35:00|293.29|293.14|293.44|293.29|293.49|293.34|293.29|293.14|165
1684744800000|2023-05-22 08:40:00|293.49|293.34|293.74|293.54|293.74|293.59|293.49|293.34|283
1684745100000|2023-05-22 08:45:00|293.69|293.59|293.54|293.39|293.74|293.59|293.54|293.39|128
1684745400000|2023-05-22 08:50:00|293.64|293.49|293.49|293.34|293.69|293.54|293.44|293.29|181
1684745700000|2023-05-22 08:55:00|293.44|293.29|293.29|293.14|293.44|293.29|293.29|293.14|212
1684746000000|2023-05-22 09:00:00|293.02|292.87|293.22|293.07|293.27|293.07|293.02|292.87|398
1684746300000|2023-05-22 09:05:00|293.27|293.02|293.12|292.97|293.27|293.02|293.02|292.87|245
1684746600000|2023-05-22 09:10:00|293.17|292.92|293.07|292.92|293.17|293.02|293.07|292.92|51
1684746900000|2023-05-22 09:15:00|293.12|292.97|293.02|292.87|293.12|292.97|293.02|292.87|167
1684747200000|2023-05-22 09:20:00|293.32|292.72|293.32|292.72|293.32|292.72|293.32|292.72|0
1684747500000|2023-05-22 09:25:00|293.22|292.62|293.32|292.72|293.42|292.82|293.22|292.62|5
1684747800000|2023-05-22 09:30:00|293.22|292.62|293.22|292.62|293.22|292.62|293.22|292.62|0
1684748100000|2023-05-22 09:35:00|293.32|292.72|293.32|292.72|293.32|292.72|293.22|292.62|0
1684748400000|2023-05-22 09:40:00|293.22|292.62|293.32|292.72|293.32|292.72|293.22|292.62|0
1684748700000|2023-05-22 09:45:00|293.22|292.62|293.32|292.72|293.32|292.72|293.22|292.62|0
1684749000000|2023-05-22 09:50:00|293.02|292.82|293.17|292.97|293.17|293.02|293.02|292.82|38
1684749300000|2023-05-22 09:55:00|293.12|293.02|293.12|292.92|293.17|293.02|293.07|292.92|22
1684749600000|2023-05-22 10:00:00|293.07|292.97|293.22|293.07|293.22|293.07|293.07|292.97|13
1684749900000|2023-05-22 10:05:00|293.27|293.12|293.22|293.07|293.32|293.17|293.17|292.97|47
1684750200000|2023-05-22 10:10:00|293.17|293.02|293.27|293.12|293.27|293.12|293.17|293.02|1
1684750500000|2023-05-22 10:15:00|293.32|293.17|293.32|293.12|293.32|293.17|293.27|293.12|1
1684750800000|2023-05-22 10:20:00|293.27|293.07|293.27|293.07|293.32|293.17|293.27|293.07|2
1684751100000|2023-05-22 10:25:00|293.32|293.12|293.27|293.07|293.32|293.12|293.27|293.07|0
1684751400000|2023-05-22 10:30:00|293.22|293.12|293.22|293.07|293.27|293.12|293.22|293.07|3
1684751700000|2023-05-22 10:35:00|293.17|293.02|293.22|293.02|293.27|293.07|293.17|293.02|5
1684752000000|2023-05-22 10:40:00|293.17|292.97|293.12|292.92|293.22|293.02|293.07|292.92|12
1684752300000|2023-05-22 10:45:00|293.07|292.97|293.12|292.97|293.12|292.97|293.07|292.92|0
1684752600000|2023-05-22 10:50:00|293.07|292.92|293.07|292.92|293.12|292.92|293.02|292.87|9
1684752900000|2023-05-22 10:55:00|293.12|292.87|293.12|292.97|293.12|292.97|293.07|292.87|0
1684753200000|2023-05-22 11:00:00|293.07|292.92|292.97|292.82|293.12|292.92|292.97|292.82|30
1684753500000|2023-05-22 11:05:00|293.02|292.87|292.97|292.82|293.07|292.87|292.97|292.82|15
1684753800000|2023-05-22 11:10:00|293.02|292.77|293.02|292.82|293.07|292.87|292.92|292.77|8
1684754100000|2023-05-22 11:15:00|292.97|292.87|293.07|292.92|293.07|292.92|292.97|292.87|0
1684754400000|2023-05-22 11:20:00|293.02|292.87|293.02|292.82|293.07|292.92|293.02|292.82|0
1684754700000|2023-05-22 11:25:00|293.07|292.87|293.02|292.87|293.07|292.87|293.02|292.82|0
1684755000000|2023-05-22 11:30:00|293.07|292.82|293.22|293.07|293.27|293.12|293.02|292.82|21
1684755300000|2023-05-22 11:35:00|293.27|293.12|293.22|293.02|293.32|293.12|293.17|293.02|64
1684755600000|2023-05-22 11:40:00|293.27|293.07|293.22|293.07|293.27|293.07|293.22|293.02|4
1684755900000|2023-05-22 11:45:00|293.17|293.02|293.17|293.02|293.22|293.07|293.12|292.92|25
1684756200000|2023-05-22 11:50:00|293.22|292.97|293.17|293.02|293.22|293.07|293.17|292.97|0
1684756500000|2023-05-22 11:55:00|293.22|292.97|293.37|293.17|293.37|293.17|293.17|292.97|6
1684756800000|2023-05-22 12:00:00|293.32|293.12|293.42|293.27|293.47|293.27|293.27|293.12|17
1684757100000|2023-05-22 12:05:00|293.37|293.22|293.32|293.12|293.42|293.27|293.32|293.12|24
1684757400000|2023-05-22 12:10:00|293.27|293.17|293.27|293.12|293.32|293.17|293.22|293.07|1
1684757700000|2023-05-22 12:15:00|293.32|293.17|293.27|293.07|293.32|293.17|293.27|293.07|1
1684758000000|2023-05-22 12:20:00|293.32|293.12|293.37|293.22|293.42|293.27|293.32|293.07|7
1684758300000|2023-05-22 12:25:00|293.32|293.17|293.42|293.27|293.42|293.27|293.32|293.12|6
1684758600000|2023-05-22 12:30:00|293.37|293.22|293.32|293.17|293.42|293.22|293.27|293.12|10
1684758900000|2023-05-22 12:35:00|293.37|293.22|293.32|293.17|293.37|293.22|293.27|293.12|9
1684759200000|2023-05-22 12:40:00|293.37|293.12|293.22|293.07|293.37|293.22|293.22|293.02|12
1684759500000|2023-05-22 12:45:00|293.27|293.12|293.22|293.07|293.27|293.12|293.17|293.02|2
1684759800000|2023-05-22 12:50:00|293.27|293.02|293.17|293.02|293.27|293.07|293.17|293.02|1
1684760100000|2023-05-22 12:55:00|293.22|293.07|293.27|293.12|293.32|293.12|293.17|293.07|22
1684760400000|2023-05-22 13:00:00|293.32|293.17|293.32|293.17|293.37|293.17|293.32|293.17|5
1684760700000|2023-05-22 13:05:00|293.27|293.12|293.27|293.12|293.32|293.17|293.22|293.07|34
1684761000000|2023-05-22 13:10:00|||||||||3
1684761300000|2023-05-22 13:15:00|293.22|293.07|293.17|293.02|293.27|293.12|293.17|292.97|15
1684761600000|2023-05-22 13:20:00|293.22|293.07|293.32|293.12|293.32|293.17|293.22|293.02|37
1684761900000|2023-05-22 13:25:00|293.27|293.17|293.42|293.22|293.42|293.27|293.27|293.12|30
1684762200000|2023-05-22 13:30:00|293.47|293.27|293.52|293.37|293.52|293.37|293.37|293.22|287
1684762500000|2023-05-22 13:35:00|293.57|293.42|293.52|293.37|293.62|293.47|293.52|293.37|111
1684762800000|2023-05-22 13:40:00|293.47|293.32|293.52|293.37|293.67|293.52|293.47|293.32|208
1684763100000|2023-05-22 13:45:00|293.57|293.42|293.67|293.47|293.67|293.47|293.42|293.22|112
1684763400000|2023-05-22 13:50:00|293.62|293.52|293.62|293.47|293.72|293.57|293.57|293.37|51
1684763700000|2023-05-22 13:55:00|293.57|293.42|293.42|293.22|293.62|293.47|293.37|293.17|59
1684764000000|2023-05-22 14:00:00|293.37|293.27|293.32|293.12|293.47|293.27|293.22|293.07|33
1684764300000|2023-05-22 14:05:00|293.27|293.17|293.12|292.97|293.42|293.27|293.07|292.92|28
1684764600000|2023-05-22 14:10:00|293.07|292.92|293.37|293.22|293.47|293.32|293.07|292.92|41
1684764900000|2023-05-22 14:15:00|293.42|293.17|293.42|293.27|293.47|293.32|293.32|293.17|19
1684765200000|2023-05-22 14:20:00|293.47|293.22|293.67|293.52|293.72|293.52|293.37|293.22|81
1684765500000|2023-05-22 14:25:00|293.62|293.47|293.72|293.57|293.77|293.62|293.52|293.37|67
1684765800000|2023-05-22 14:30:00|293.77|293.62|293.82|293.67|293.87|293.72|293.72|293.57|65
1684766100000|2023-05-22 14:35:00|293.87|293.72|293.77|293.57|293.87|293.72|293.72|293.57|48
1684766400000|2023-05-22 14:40:00|293.72|293.62|293.67|293.47|293.77|293.62|293.57|293.42|21
1684766700000|2023-05-22 14:45:00|293.72|293.52|293.52|293.37|293.72|293.52|293.47|293.32|12
1684767000000|2023-05-22 14:50:00|293.57|293.42|293.57|293.42|293.62|293.42|293.42|293.27|41
1684767300000|2023-05-22 14:55:00|293.62|293.47|293.62|293.42|293.67|293.47|293.42|293.27|20
1684767600000|2023-05-22 15:00:00|293.67|293.47|293.62|293.47|293.67|293.52|293.57|293.37|5
1684767900000|2023-05-22 15:05:00|293.67|293.52|293.62|293.47|293.72|293.57|293.57|293.42|23
1684768200000|2023-05-22 15:10:00|293.57|293.42|293.57|293.42|293.62|293.47|293.52|293.37|16
1684768500000|2023-05-22 15:15:00|293.62|293.47|293.57|293.42|293.62|293.47|293.52|293.37|14
1684768800000|2023-05-22 15:20:00|293.52|293.37|293.47|293.32|293.52|293.37|293.42|293.27|73
1684769100000|2023-05-22 15:25:00|293.42|293.27|293.42|293.27|293.52|293.32|293.37|293.22|98
1684769400000|2023-05-22 15:30:00|293.47|293.32|293.52|293.37|293.67|293.52|293.42|293.32|26
1684769700000|2023-05-22 15:35:00|293.47|293.32|293.32|293.17|293.52|293.37|293.32|293.17|8
1684770000000|2023-05-22 15:40:00|293.37|293.22|293.42|293.27|293.47|293.27|293.37|293.22|3
1684770300000|2023-05-22 15:45:00|293.37|293.22|293.47|293.27|293.47|293.27|293.32|293.17|6
1684770600000|2023-05-22 15:50:00|293.42|293.32|293.42|293.22|293.52|293.37|293.37|293.22|19
1684770900000|2023-05-22 15:55:00|293.47|293.27|293.37|293.22|293.52|293.32|293.37|293.22|4
1684771200000|2023-05-22 16:00:00|293.42|293.27|293.42|293.22|293.47|293.27|293.37|293.22|3
1684771500000|2023-05-22 16:05:00|293.37|293.17|293.42|293.22|293.42|293.27|293.32|293.17|6
1684771800000|2023-05-22 16:10:00|293.37|293.27|293.42|293.22|293.47|293.27|293.37|293.22|8
1684772100000|2023-05-22 16:15:00|293.37|293.17|293.27|293.07|293.42|293.17|293.22|293.07|8
1684772400000|2023-05-22 16:20:00|293.22|293.02|293.02|292.87|293.27|293.02|292.97|292.82|14
1684772700000|2023-05-22 16:25:00|293.07|292.92|293.17|292.97|293.27|293.12|293.07|292.92|10
1684773000000|2023-05-22 16:30:00|293.12|293.02|293.17|293.02|293.22|293.07|293.12|292.97|4
1684773300000|2023-05-22 16:35:00|293.22|293.07|293.37|293.17|293.47|293.27|293.22|293.07|3
1684773600000|2023-05-22 16:40:00|293.32|293.22|293.47|293.32|293.47|293.32|293.32|293.22|0
1684773900000|2023-05-22 16:45:00|293.42|293.27|293.37|293.17|293.52|293.32|293.37|293.17|12
1684774200000|2023-05-22 16:50:00|293.32|293.22|293.32|293.17|293.32|293.22|293.32|293.12|3
1684774500000|2023-05-22 16:55:00|293.37|293.12|293.42|293.27|293.42|293.27|293.32|293.12|3
1684774800000|2023-05-22 17:00:00|293.47|293.32|293.37|293.17|293.52|293.32|293.32|293.17|1
1684775100000|2023-05-22 17:05:00|293.32|293.22|293.42|293.22|293.47|293.27|293.32|293.22|0
1684775400000|2023-05-22 17:10:00|293.37|293.27|293.37|293.17|293.52|293.32|293.32|293.17|40
1684775700000|2023-05-22 17:15:00|293.32|293.12|293.42|293.27|293.42|293.27|293.27|293.12|4
1684776000000|2023-05-22 17:20:00|293.37|293.22|293.37|293.22|293.42|293.27|293.32|293.17|2
1684776300000|2023-05-22 17:25:00|293.32|293.17|293.32|293.17|293.32|293.22|293.32|293.17|3
1684776600000|2023-05-22 17:30:00|293.37|293.22|293.42|293.22|293.42|293.27|293.32|293.17|2
1684776900000|2023-05-22 17:35:00|293.37|293.27|293.42|293.22|293.42|293.27|293.37|293.22|4
1684777200000|2023-05-22 17:40:00|293.37|293.27|293.47|293.27|293.52|293.32|293.37|293.22|2
1684777500000|2023-05-22 17:45:00|293.42|293.32|293.47|293.27|293.47|293.32|293.42|293.27|0
1684777800000|2023-05-22 17:50:00|293.42|293.32|293.42|293.22|293.47|293.32|293.42|293.22|0
1684778100000|2023-05-22 17:55:00|293.47|293.27|293.27|293.12|293.52|293.32|293.27|293.12|7
1684778400000|2023-05-22 18:00:00|293.22|293.07|293.22|293.02|293.27|293.07|293.22|293.02|1
1684778700000|2023-05-22 18:05:00|293.27|293.07|293.22|293.02|293.27|293.07|293.22|293.02|1
1684779000000|2023-05-22 18:10:00|293.17||293.17||293.22||293.17||1
1684779300000|2023-05-22 18:15:00|293.22|293.07|293.32|293.12|293.32|293.12|293.17|293.02|0
1684779600000|2023-05-22 18:20:00|293.37|293.17|293.27|293.12|293.37|293.17|293.27|293.12|2
1684779900000|2023-05-22 18:25:00|293.32|293.07|293.32|293.12|293.32|293.17|293.27|293.07|0
1684780200000|2023-05-22 18:30:00|293.27|293.17|293.37|293.17|293.37|293.17|293.27|293.07|3
1684780500000|2023-05-22 18:35:00|293.32||293.37||293.37||293.32||0
1684780800000|2023-05-22 18:40:00|293.32|293.22|293.37|293.17|293.42|293.22|293.32|293.17|0
1684781100000|2023-05-22 18:45:00|293.32|293.22|293.42|293.22|293.42|293.22|293.27|293.12|2
1684781400000|2023-05-22 18:50:00|293.47|293.27|293.37|293.17|293.52|293.32|293.37|293.17|5
1684781700000|2023-05-22 18:55:00|293.32|293.12|293.27|293.12|293.37|293.12|293.17|293.02|5
1684782000000|2023-05-22 19:00:00|293.32|293.07|293.22|293.07|293.32|293.17|293.22|293.07|7
1684782300000|2023-05-22 19:05:00|293.27|293.12|293.17|293.02|293.27|293.12|293.17|292.97|7
1684782600000|2023-05-22 19:10:00|293.12|292.97|293.17|292.97|293.22|293.02|293.12|292.92|7
1684782900000|2023-05-22 19:15:00|293.12|293.02|293.17|292.97|293.22|293.07|293.12|292.97|4
1684783200000|2023-05-22 19:20:00|293.12|292.92|293.02|292.82|293.17|292.97|292.97|292.82|0
1684783500000|2023-05-22 19:25:00|292.97|292.77|292.97|292.82|293.02|292.82|292.92|292.77|6
1684783800000|2023-05-22 19:30:00|292.92|292.77|292.87|292.67|292.97|292.82|292.87|292.67|5
1684784100000|2023-05-22 19:35:00|292.82|292.72|292.92|292.77|292.92|292.77|292.77|292.62|7
1684784400000|2023-05-22 19:40:00||292.72||292.77||292.77||292.72|0
1684784700000|2023-05-22 19:45:00|292.97|292.82|292.87|292.72|292.97|292.82|292.87|292.72|12
1684785000000|2023-05-22 19:50:00|292.92|292.77|292.92|292.77|292.92|292.77|292.87|292.67|10
1684785300000|2023-05-22 19:55:00|292.87|292.72|292.97|292.82|292.97|292.82|292.72|292.57|37
1684785600000|2023-05-22 20:00:00|293.02|292.87|293.22|293.02|293.27|293.07|293.02|292.87|7
1684785900000|2023-05-22 20:05:00|293.17|292.97|293.12|292.92|293.17|293.02|293.12|292.92|0
1684786200000|2023-05-22 20:10:00|293.17|292.97|293.17|292.97|293.17|292.97|293.17|292.92|0
1684786800000|2023-05-22 20:20:00||293.02||292.97||293.02||292.97|0
1684787700000|2023-05-22 20:35:00|293.22|293.02|293.22|293.02|293.22|293.02|293.22|293.02|0
1684788000000|2023-05-22 20:40:00|293.27|293.07|293.37|293.12|293.42|293.17|293.27|293.07|11
1684788300000|2023-05-22 20:45:00||293.17||293.17||293.17||293.12|0
1684788600000|2023-05-22 20:50:00|||||||||1
1684788900000|2023-05-22 20:55:00|293.32|293.22|293.42|293.12|293.42|293.22|293.22|293.07|65
1684789200000|2023-05-22 21:00:00|293.47|292.72|293.57|292.62|293.62|292.72|293.42|292.57|0
1684789800000|2023-05-22 21:10:00|293.62|292.87|293.52|292.92|293.62|293.02|293.42|292.82|1
1684790100000|2023-05-22 21:15:00|293.42|292.82|293.52|292.92|293.52|292.92|293.42|292.82|0
1684790400000|2023-05-22 21:20:00|293.42|292.82|293.42|292.82|293.52|292.92|293.42|292.82|0
1684790700000|2023-05-22 21:25:00|293.52|292.92|293.42|292.82|293.52|292.92|293.42|292.82|0
1684791000000|2023-05-22 21:30:00|293.52|292.92|293.42|292.82|293.52|292.92|293.42|292.82|0
1684791300000|2023-05-22 21:35:00|293.52|292.92|293.52|292.92|293.52|292.92|293.52|292.92|0
1684792500000|2023-05-22 21:55:00|293.42|292.82|293.52|292.92|293.52|292.92|293.42|292.82|0
1684792800000|2023-05-22 22:00:00|293.42|292.82|293.42|292.82|293.52|292.92|293.42|292.82|0
1684793100000|2023-05-22 22:05:00|293.52|292.92|293.42|292.82|293.52|292.92|293.42|292.82|0
1684793400000|2023-05-22 22:10:00|293.52|292.92|293.42|292.82|293.52|292.92|293.42|292.82|0
1684793700000|2023-05-22 22:15:00|293.52|292.92|293.52|292.92|293.52|292.92|293.42|292.82|0
1684794300000|2023-05-22 22:25:00|293.42|292.82|293.42|292.82|293.52|292.92|293.42|292.82|0
1684794600000|2023-05-22 22:30:00|293.52|292.92|293.52|292.92|293.52|292.92|293.52|292.92|0
1684796400000|2023-05-22 23:00:00|293.62|293.02|293.72|293.12|293.72|293.12|293.42|292.82|0
1684796700000|2023-05-22 23:05:00|293.82|293.22|293.62|293.02|293.82|293.22|293.62|293.02|0
1684797000000|2023-05-22 23:10:00|293.72|293.12|293.72|293.12|293.72|293.12|293.62|293.02|0
1684797300000|2023-05-22 23:15:00|293.82|293.22|293.82|293.22|293.82|293.22|293.82|293.22|0
1684797600000|2023-05-22 23:20:00|293.72|293.12|293.82|293.22|293.92|293.32|293.72|293.12|0
1684797900000|2023-05-22 23:25:00|293.92|293.32|293.92|293.32|293.92|293.32|293.82|293.22|0
1684798500000|2023-05-22 23:35:00|293.82|293.22|293.82|293.22|293.82|293.22|293.82|293.22|0
1684798800000|2023-05-22 23:40:00|293.92|293.32|293.92|293.32|293.92|293.32|293.92|293.32|0
1684800000000|2023-05-23 00:00:00|294.02|293.42|293.92|293.32|294.02|293.42|293.92|293.32|0
1684800300000|2023-05-23 00:05:00|294.02|293.42|293.92|293.32|294.02|293.42|293.92|293.32|0
1684800600000|2023-05-23 00:10:00|293.82|293.22|293.82|293.22|293.92|293.32|293.82|293.22|0
1684800900000|2023-05-23 00:15:00|293.92|293.32|293.92|293.32|293.92|293.32|293.82|293.22|0
1684801800000|2023-05-23 00:30:00|293.82|293.67|293.77|293.62|294.07|293.92|293.72|293.57|395
1684802100000|2023-05-23 00:35:00|293.72|293.57|293.87|293.72|293.92|293.72|293.67|293.52|273
1684802400000|2023-05-23 00:40:00|293.92|293.77|293.92|293.77|293.92|293.77|293.77|293.62|227
1684802700000|2023-05-23 00:45:00|293.97|293.82|293.82|293.67|293.97|293.82|293.77|293.62|154
1684803000000|2023-05-23 00:50:00|293.72|293.57|293.77|293.62|293.82|293.67|293.67|293.52|118
1684803300000|2023-05-23 00:55:00|293.82|293.67|293.87|293.72|293.97|293.82|293.82|293.67|231
1684803600000|2023-05-23 01:00:00|293.67|293.52|292.97|292.82|293.67|293.52|292.52|292.32|1480
1684803900000|2023-05-23 01:05:00|293.02|292.87|292.97|292.82|293.22|293.07|292.92|292.72|685
1684804200000|2023-05-23 01:10:00|293.02|292.87|293.72|293.52|293.72|293.52|292.67|292.52|492
1684804500000|2023-05-23 01:15:00|293.82|293.57|294.22|294.02|294.37|294.22|293.77|293.57|348
1684804800000|2023-05-23 01:20:00|294.12|294.07|294.37|294.22|294.57|294.42|294.12|293.97|341
1684805100000|2023-05-23 01:25:00|294.27|294.12|294.55|294.4|294.6|294.4|294.27|294.12|230
1684805400000|2023-05-23 01:30:00|294.5|294.35|294.15|294|294.6|294.45|294.15|293.95|326
1684805700000|2023-05-23 01:35:00|294.1|293.95|294.1|293.95|294.4|294.25|294|293.85|258
1684806000000|2023-05-23 01:40:00|294.2|294|294.45|294.3|294.45|294.3|294|293.85|133
1684806300000|2023-05-23 01:45:00|294.5|294.35|294.8|294.65|294.95|294.8|294.5|294.35|300
1684806600000|2023-05-23 01:50:00|294.85|294.7|294.8|294.65|295|294.85|294.75|294.6|283
1684806900000|2023-05-23 01:55:00|294.75|294.6|294.6|294.45|294.75|294.6|294.55|294.4|137
1684807200000|2023-05-23 02:00:00|294.65|294.5|294.75|294.6|294.8|294.6|294.45|294.3|1556
1684807500000|2023-05-23 02:05:00|294.85|294.7|294.85|294.7|294.9|294.75|294.7|294.55|267
1684807800000|2023-05-23 02:10:00|294.9|294.75|294.85|294.7|295|294.85|294.8|294.65|211
1684808100000|2023-05-23 02:15:00|294.8|294.65|294.15|294|294.8|294.65|294.1|293.95|581
1684808400000|2023-05-23 02:20:00|294.25|294.05|294.35|294.2|294.4|294.25|294.05|293.9|262
1684808700000|2023-05-23 02:25:00|294.4|294.25|294.35|294.2|294.5|294.35|294.25|294.1|189
1684809000000|2023-05-23 02:30:00|294.3|294.15|294.25|294.1|294.4|294.25|294.25|294.1|113
1684809300000|2023-05-23 02:35:00|294.3|294.15|294.2|294.05|294.35|294.2|294.2|294.05|89
1684809600000|2023-05-23 02:40:00|294.15|294|293.9|293.75|294.25|294.1|293.85|293.7|198
1684809900000|2023-05-23 02:45:00|293.85|293.7|294.05|293.9|294.05|293.9|293.7|293.55|121
1684810200000|2023-05-23 02:50:00|294.1|293.95|294.05|293.85|294.1|293.95|293.95|293.8|111
1684810500000|2023-05-23 02:55:00|294.1|293.9|293.9|293.75|294.2|294.05|293.85|293.7|145
1684810800000|2023-05-23 03:00:00|293.95|293.8|293.85|293.7|293.95|293.8|293.75|293.6|76
1684811100000|2023-05-23 03:05:00|293.9|293.75|293.95|293.8|294|293.85|293.85|293.7|185
1684811400000|2023-05-23 03:10:00|293.9|293.75|293.9|293.75|293.95|293.8|293.9|293.75|90
1684811700000|2023-05-23 03:15:00|293.95|293.8|294|293.85|294.05|293.9|293.95|293.8|113
1684812000000|2023-05-23 03:20:00|294.05|293.9|294.05|293.9|294.05|293.9|293.95|293.8|106
1684812300000|2023-05-23 03:25:00|294|293.85|293.9|293.75|294.05|293.85|293.9|293.75|90
1684812600000|2023-05-23 03:30:00|293.85|293.7|293.8|293.65|293.85|293.7|293.75|293.6|148
1684812900000|2023-05-23 03:35:00|293.85|293.7|293.8|293.65|293.9|293.75|293.7|293.55|171
1684813200000|2023-05-23 03:40:00|293.75|293.6|293.85|293.7|293.85|293.7|293.75|293.6|86
1684813500000|2023-05-23 03:45:00|293.9|293.75|293.95|293.8|294|293.8|293.8|293.65|184
1684813800000|2023-05-23 03:50:00|293.9|293.75|294.25|294.1|294.25|294.1|293.9|293.75|172
1684814100000|2023-05-23 03:55:00|294.2|294.05|294.25|294.1|294.3|294.15|294.2|294.05|132
1684814400000|2023-05-23 04:00:00|294.3|294.15|294.15|294|294.3|294.15|294.15|294|133
1684814700000|2023-05-23 04:05:00|294.1|293.95|294.1|293.95|294.15|293.95|294|293.85|70
1684815000000|2023-05-23 04:10:00|294.15|294|294.15|294|294.25|294.1|294.1|293.95|114
1684815300000|2023-05-23 04:15:00|294.2|294.05|294.25|294.1|294.3|294.15|294.2|294.05|142
1684815600000|2023-05-23 04:20:00|294.3|294.15|294.3|294.15|294.4|294.25|294.3|294.15|102
1684815900000|2023-05-23 04:25:00|294.35|294.1|294.3|294.15|294.35|294.15|294.3|294.1|61
1684816200000|2023-05-23 04:30:00|294.35||294.3||294.35||294.3||40
1684816500000|2023-05-23 04:35:00|||||||||21
1684816800000|2023-05-23 04:40:00|294.2|294.05|294.25|294.1|294.25|294.1|294.2|294.05|92
1684817100000|2023-05-23 04:45:00|294.2|294.05|293.95|293.8|294.2|294.05|293.9|293.75|98
1684817400000|2023-05-23 04:50:00|294|293.75|294|293.85|294|293.85|293.85|293.7|85
1684817700000|2023-05-23 04:55:00|294.05|293.9|294.05|293.9|294.15|293.95|294.05|293.9|77
1684818000000|2023-05-23 05:00:00|293.95|293.8|293.9|293.75|293.95|293.8|293.7|293.5|241
1684818300000|2023-05-23 05:05:00|293.85|293.7|293.8|293.65|293.9|293.75|293.75|293.6|100
1684818600000|2023-05-23 05:10:00|293.75|293.6|293.8|293.65|293.85|293.7|293.75|293.6|67
1684818900000|2023-05-23 05:15:00|293.85|293.7|294|293.85|294|293.85|293.85|293.7|93
1684819200000|2023-05-23 05:20:00|293.95|293.8|294.15|294|294.15|294|293.95|293.8|117
1684819500000|2023-05-23 05:25:00|294.1|293.95|294.3|294.15|294.35|294.2|294.1|293.95|124
1684819800000|2023-05-23 05:30:00|294.25|294.1|294.2|294.05|294.25|294.1|294.1|293.95|107
1684820100000|2023-05-23 05:35:00|294.15|294|294.05|293.9|294.15|294|294.05|293.9|49
1684820400000|2023-05-23 05:40:00|294|293.85|294|293.85|294.05|293.9|293.9|293.75|73
1684820700000|2023-05-23 05:45:00|294.05|293.9|294.05|293.9|294.1|293.95|294|293.85|70
1684821000000|2023-05-23 05:50:00|294|293.85|294.1|293.95|294.1|293.95|294|293.8|63
1684821300000|2023-05-23 05:55:00|294.05|293.9|294|293.85|294.05|293.9|293.9|293.75|54
1684821600000|2023-05-23 06:00:00|293.95|293.8|293.95|293.75|294.2|294.05|293.95|293.75|260
1684821900000|2023-05-23 06:05:00|293.9|293.7|293.8|293.65|293.9|293.7|293.75|293.55|103
1684822200000|2023-05-23 06:10:00|293.85|293.7|293.75|293.6|293.9|293.75|293.75|293.6|92
1684822500000|2023-05-23 06:15:00|293.8|293.65|293.7|293.55|293.8|293.65|293.7|293.55|102
1684822800000|2023-05-23 06:20:00|293.75|293.6|293.65|293.5|293.75|293.6|293.65|293.5|81
1684823100000|2023-05-23 06:25:00|293.6|293.45|293.55|293.4|293.6|293.45|293.55|293.4|57
1684823400000|2023-05-23 06:30:00|293.5|293.35|293.45|293.3|293.55|293.4|293.45|293.3|91
1684823700000|2023-05-23 06:35:00|293.5|293.35|293.35|293.2|293.55|293.4|293.35|293.2|81
1684824000000|2023-05-23 06:40:00|293.4|293.25|293.4|293.25|293.45|293.3|293.35|293.2|118
1684824300000|2023-05-23 06:45:00|293.45|293.3|293.3|293.15|293.45|293.3|293.3|293.1|97
1684824600000|2023-05-23 06:50:00|293.25|293.1|293.25|293.1|293.3|293.15|293.2|293.05|143
1684824900000|2023-05-23 06:55:00|293.3|293.05|293.4|293.25|293.4|293.25|293.3|293.05|87
1684825200000|2023-05-23 07:00:00|293.35|293.2|293.25|293.1|293.35|293.25|293.15|293|296
1684825500000|2023-05-23 07:05:00|293.2|293.05|293.3|293.15|293.3|293.15|293.2|293.05|83
1684825800000|2023-05-23 07:10:00|293.25|293.1|293.35|293.2|293.35|293.2|293.25|293.1|221
1684826100000|2023-05-23 07:15:00|293.3|293.15|293.3|293.15|293.3|293.15|293.2|293.05|183
1684826400000|2023-05-23 07:20:00|293.35|293.2|293.5|293.35|293.5|293.35|293.3|293.15|130
1684826700000|2023-05-23 07:25:00|293.55|293.4|293.6|293.45|293.65|293.5|293.5|293.35|222
1684827000000|2023-05-23 07:30:00|293.55|293.4|293.35|293.2|293.6|293.45|293.3|293.15|201
1684827300000|2023-05-23 07:35:00|293.4|293.15|293.35|293.2|293.45|293.3|293.3|293.15|210
1684827600000|2023-05-23 07:40:00|293.4|293.25|293.5|293.35|293.5|293.35|293.4|293.25|100
1684827900000|2023-05-23 07:45:00|293.45|293.3|293.55|293.4|293.55|293.4|293.45|293.3|114
1684828200000|2023-05-23 07:50:00|293.5|293.35|293.5|293.35|293.5|293.4|293.45|293.3|130
1684828500000|2023-05-23 07:55:00|293.55|293.4|293.55|293.4|293.55|293.4|293.5|293.35|174
1684828800000|2023-05-23 08:00:00|293.5|293.35|293.5|293.35|293.5|293.35|293.45|293.3|125
1684829100000|2023-05-23 08:05:00|293.55|293.3|293.45|293.3|293.55|293.35|293.4|293.2|202
1684829400000|2023-05-23 08:10:00|293.5|293.35|293.4|293.25|293.5|293.35|293.35|293.2|231
1684829700000|2023-05-23 08:15:00|293.35|293.2|293.4|293.25|293.5|293.35|293.35|293.2|208
1684830000000|2023-05-23 08:20:00|293.35|293.2|293.4|293.25|293.45|293.3|293.35|293.2|102
1684830300000|2023-05-23 08:25:00|293.45|293.2|293.5|293.35|293.5|293.35|293.45|293.2|132
1684830600000|2023-05-23 08:30:00|293.45|293.3|293.5|293.35|293.5|293.35|293.45|293.3|106
1684830900000|2023-05-23 08:35:00|293.45|293.3|293.45|293.3|293.5|293.35|293.4|293.25|109
1684831200000|2023-05-23 08:40:00|293.4|293.25|293.4|293.25|293.45|293.3|293.35|293.2|172
1684831500000|2023-05-23 08:45:00|||||||||48
1684831800000|2023-05-23 08:50:00|293.45|293.2|293.35|293.2|293.45|293.2|293.3|293.15|132
1684832100000|2023-05-23 08:55:00|293.3|293.15|293.3|293.15|293.35|293.2|293.25|293.05|339
1684832400000|2023-05-23 09:00:00|293.35|293.1|293.1|292.9|293.35|293.1|293.05|292.9|947
1684832700000|2023-05-23 09:05:00|293.15|292.95|293.2|293|293.25|293.1|293.1|292.9|409
1684833000000|2023-05-23 09:10:00|293.15|293.05|293.35|293.15|293.4|293.15|293.15|292.95|141
1684833300000|2023-05-23 09:15:00|293.3|293.1|293.15|292.95|293.3|293.1|293.15|292.95|83
1684833600000|2023-05-23 09:20:00|293.45|292.85|293.35|292.75|293.55|292.95|293.35|292.75|0
1684833900000|2023-05-23 09:25:00|293.45|292.85|293.45|292.85|293.45|292.85|293.45|292.85|1
1684834200000|2023-05-23 09:30:00|293.55|292.95|293.55|292.95|293.55|292.95|293.45|292.85|0
1684834500000|2023-05-23 09:35:00|293.45|292.85|293.45|292.85|293.55|292.95|293.45|292.85|0
1684834800000|2023-05-23 09:40:00|293.55|292.95|293.45|292.85|293.55|292.95|293.35|292.75|0
1684835400000|2023-05-23 09:50:00|293.35|293.15|293.3|293.1|293.45|293.25|293.25|293.1|73
1684835700000|2023-05-23 09:55:00|293.35|293.15|293.3|293.15|293.35|293.2|293.25|293.1|11
1684836000000|2023-05-23 10:00:00|293.25|293.1|293.25|293.1|293.3|293.1|293.2|293|51
1684836300000|2023-05-23 10:05:00|293.3|293.15|293.25|293.05|293.3|293.15|293.2|293.05|27
1684836600000|2023-05-23 10:10:00|293.3|293.1|293.3|293.1|293.3|293.1|293.2|293.05|26
1684836900000|2023-05-23 10:15:00|293.25|293.15|293.3|293.15|293.3|293.15|293.25|293.1|7
1684837200000|2023-05-23 10:20:00|293.25|293.1|293.3|293.15|293.3|293.15|293.25|293.1|14
1684837500000|2023-05-23 10:25:00|293.25|293.1|293.3|293.15|293.35|293.15|293.25|293.1|19
1684837800000|2023-05-23 10:30:00|293.35|293.2|293.45|293.25|293.45|293.25|293.35|293.15|8
1684838100000|2023-05-23 10:35:00|293.4|293.3|293.5|293.35|293.5|293.35|293.4|293.3|4
1684838400000|2023-05-23 10:40:00|293.45|293.3|293.5|293.35|293.5|293.35|293.45|293.3|1
1684838700000|2023-05-23 10:45:00||293.3||293.35||293.35||293.3|1
1684839000000|2023-05-23 10:50:00|293.45|293.3|293.4|293.25|293.45|293.3|293.4|293.25|14
1684839300000|2023-05-23 10:55:00|293.45|293.2|293.45|293.3|293.5|293.3|293.45|293.2|7
1684839600000|2023-05-23 11:00:00|293.4|293.25|293.5|293.3|293.5|293.35|293.4|293.25|47
1684839900000|2023-05-23 11:05:00|293.45|293.35|293.45|293.25|293.5|293.35|293.45|293.25|14
1684840200000|2023-05-23 11:10:00|293.4|293.3|293.45|293.3|293.5|293.3|293.4|293.3|0
1684840500000|2023-05-23 11:15:00|293.5|293.25|293.5|293.3|293.55|293.35|293.4|293.25|4
1684840800000|2023-05-23 11:20:00|293.55|293.35|293.5|293.35|293.55|293.35|293.5|293.3|47
1684841100000|2023-05-23 11:25:00|293.55|293.4|293.65|293.5|293.65|293.5|293.5|293.35|44
1684841400000|2023-05-23 11:30:00|293.7|293.55|293.6|293.45|293.7|293.55|293.6|293.4|19
1684841700000|2023-05-23 11:35:00|293.65|293.5|293.6|293.45|293.65|293.5|293.6|293.4|19
1684842000000|2023-05-23 11:40:00|293.55|293.4|293.6|293.4|293.6|293.45|293.5|293.35|28
1684842300000|2023-05-23 11:45:00|293.65|293.45|293.55|293.35|293.65|293.45|293.5|293.35|15
1684842600000|2023-05-23 11:50:00|293.6|293.4|293.6|293.45|293.65|293.5|293.55|293.4|121
1684842900000|2023-05-23 11:55:00|293.65|293.4|293.7|293.5|293.7|293.55|293.6|293.4|98
1684843200000|2023-05-23 12:00:00|293.65|293.55|293.6|293.4|293.7|293.55|293.55|293.4|74
1684843500000|2023-05-23 12:05:00|293.65|293.45|293.65|293.5|293.65|293.5|293.6|293.4|27
1684843800000|2023-05-23 12:10:00|293.7|293.45|293.65|293.5|293.7|293.55|293.6|293.45|57
1684844100000|2023-05-23 12:15:00|293.7|293.55|293.65|293.5|293.7|293.55|293.65|293.45|35
1684844400000|2023-05-23 12:20:00|293.7|293.55|293.6|293.45|293.7|293.55|293.6|293.45|14
1684844700000|2023-05-23 12:25:00|293.65|293.4|293.6|293.45|293.65|293.5|293.6|293.4|17
1684845000000|2023-05-23 12:30:00|293.65|293.4|293.55|293.4|293.65|293.4|293.55|293.4|24
1684845300000|2023-05-23 12:35:00|293.6|293.35|293.65|293.5|293.65|293.5|293.55|293.35|35
1684845600000|2023-05-23 12:40:00|293.6|293.45|293.65|293.5|293.65|293.5|293.6|293.45|26
1684845900000|2023-05-23 12:45:00|293.6|293.45|293.7|293.55|293.7|293.55|293.6|293.45|58
1684846200000|2023-05-23 12:50:00|293.65|293.5|293.6|293.45|293.75|293.6|293.6|293.45|74
1684846500000|2023-05-23 12:55:00|293.55|293.4|293.5|293.35|293.55|293.4|293.45|293.3|21
1684846800000|2023-05-23 13:00:00|293.55|293.3|293.6|293.4|293.6|293.45|293.5|293.3|11
1684847100000|2023-05-23 13:05:00|293.55|293.35|293.5|293.35|293.6|293.4|293.5|293.35|1
1684847400000|2023-05-23 13:10:00|293.45|293.3|293.5|293.35|293.5|293.35|293.45|293.25|164
1684847700000|2023-05-23 13:15:00|293.45|293.3|293.4|293.25|293.45|293.3|293.4|293.25|5
1684848000000|2023-05-23 13:20:00|293.35|293.2|293.35|293.15|293.35|293.2|293.3|293.15|17
1684848300000|2023-05-23 13:25:00|293.3|293.2|293.5|293.3|293.5|293.35|293.3|293.15|27
1684848600000|2023-05-23 13:30:00|293.45|293.25|292.95|292.75|293.5|293.25|292.9|292.75|180
1684848900000|2023-05-23 13:35:00|292.9|292.8|292.7|292.5|293|292.8|292.65|292.45|39
1684849200000|2023-05-23 13:40:00|292.65|292.55|292.9|292.75|293|292.8|292.65|292.5|34
1684849500000|2023-05-23 13:45:00|292.85|292.7|293.05|292.85|293.15|292.95|292.85|292.7|32
1684849800000|2023-05-23 13:50:00|293|292.8|293.1|292.95|293.1|292.95|292.9|292.7|67
1684850100000|2023-05-23 13:55:00|293.15|293.05|293.15|293|293.3|293.1|293.1|292.95|83
1684850400000|2023-05-23 14:00:00|293.2|292.95|293.15|293|293.4|293.2|293.15|292.95|66
1684850700000|2023-05-23 14:05:00|293.25|292.95|293.2|293.05|293.25|293.05|293.05|292.85|63
1684851000000|2023-05-23 14:10:00|293.15|293|293.05|292.9|293.15|293.05|293.05|292.85|48
1684851300000|2023-05-23 14:15:00|293|292.85|293|292.85|293.05|292.85|292.8|292.65|97
1684851600000|2023-05-23 14:20:00|292.95|292.8|292.65|292.5|292.95|292.8|292.6|292.45|44
1684851900000|2023-05-23 14:25:00|292.7|292.55|292.8|292.65|292.85|292.7|292.65|292.55|39
1684852200000|2023-05-23 14:30:00|292.85|292.7|292.9|292.75|292.9|292.75|292.75|292.55|36
1684852500000|2023-05-23 14:35:00|292.95|292.7|292.8|292.65|292.95|292.7|292.75|292.55|27
1684852800000|2023-05-23 14:40:00|292.75|292.6|292.7|292.55|292.75|292.6|292.65|292.5|10
1684853100000|2023-05-23 14:45:00|292.75|292.5|292.7|292.55|292.8|292.65|292.65|292.5|21
1684853400000|2023-05-23 14:50:00|292.65|292.5|292.5|292.35|292.7|292.55|292.5|292.35|70
1684853700000|2023-05-23 14:55:00|292.45|292.3|292.35|292.2|292.55|292.35|292.35|292.2|57
1684854000000|2023-05-23 15:00:00|292.4|292.25|292.45|292.3|292.45|292.3|292.4|292.25|63
1684854300000|2023-05-23 15:05:00|292.5|292.35|292.45|292.3|292.5|292.35|292.45|292.3|32
1684854600000|2023-05-23 15:10:00|292.4|292.25|292.45|292.3|292.5|292.35|292.4|292.25|29
1684854900000|2023-05-23 15:15:00|292.5|292.35|292.65|292.5|292.65|292.5|292.45|292.3|154
1684855200000|2023-05-23 15:20:00|292.7|292.55|292.95|292.8|293|292.85|292.65|292.55|117
1684855500000|2023-05-23 15:25:00|293|292.85|293.1|292.9|293.1|292.95|293|292.8|89
1684855800000|2023-05-23 15:30:00|293.05|292.95|292.85|292.65|293.05|292.95|292.75|292.55|20
1684856100000|2023-05-23 15:35:00|292.8|292.6|292.7|292.55|292.85|292.65|292.7|292.5|15
1684856400000|2023-05-23 15:40:00|292.75|292.6|292.85|292.7|292.85|292.7|292.75|292.55|36
1684856700000|2023-05-23 15:45:00|292.8|292.65|292.75|292.6|292.8|292.65|292.7|292.55|18
1684857000000|2023-05-23 15:50:00|292.7|292.55|292.7|292.55|292.75|292.6|292.65|292.5|13
1684857300000|2023-05-23 15:55:00|292.75|292.5|292.6|292.45|292.75|292.55|292.6|292.45|22
1684857600000|2023-05-23 16:00:00|292.65|292.5|292.6|292.45|292.7|292.5|292.6|292.45|16
1684857900000|2023-05-23 16:05:00|292.65|292.4|292.7|292.55|292.75|292.55|292.6|292.4|6
1684858200000|2023-05-23 16:10:00|292.65|292.5|292.7|292.55|292.7|292.55|292.6|292.45|27
1684858500000|2023-05-23 16:15:00|292.65|292.5|292.55|292.4|292.65|292.5|292.55|292.4|44
1684858800000|2023-05-23 16:20:00|292.5|292.35|292.45|292.3|292.5|292.35|292.45|292.3|6
1684859100000|2023-05-23 16:25:00|292.4|292.25|292.35|292.2|292.4|292.3|292.35|292.2|8
1684859400000|2023-05-23 16:30:00|292.3|292.15|292.2|292.05|292.35|292.2|292.2|292.05|17
1684859700000|2023-05-23 16:35:00|292.15|292|292|291.85|292.15|292|291.95|291.8|27
1684860000000|2023-05-23 16:40:00|292.05|291.9|291.85|291.7|292.05|291.9|291.85|291.7|22
1684860300000|2023-05-23 16:45:00|291.9|291.65|291.9|291.75|291.95|291.8|291.75|291.6|18
1684860600000|2023-05-23 16:50:00|291.95|291.65|291.9|291.75|291.95|291.8|291.8|291.65|10
1684860900000|2023-05-23 16:55:00|291.95|291.8|291.95|291.75|292|291.85|291.9|291.75|10
1684861200000|2023-05-23 17:00:00|291.9|291.8|291.9|291.75|291.95|291.8|291.9|291.7|5
1684861500000|2023-05-23 17:05:00|291.85|291.7|292|291.85|292.05|291.85|291.85|291.65|8
1684861800000|2023-05-23 17:10:00|292.05|291.9|292|291.85|292.05|291.9|291.95|291.75|5
1684862100000|2023-05-23 17:15:00|292.05|291.8|292.05|291.85|292.05|291.85|291.95|291.8|8
1684862400000|2023-05-23 17:20:00|292|291.8|291.95|291.75|292.05|291.85|291.85|291.7|10
1684862700000|2023-05-23 17:25:00|291.9|291.8|291.6|291.4|291.95|291.8|291.55|291.35|38
1684863000000|2023-05-23 17:30:00|291.55|291.35|291.45|291.25|291.6|291.4|291.4|291.2|26
1684863300000|2023-05-23 17:35:00|291.4|291.3|291.6|291.4|291.6|291.4|291.4|291.25|10
1684863600000|2023-05-23 17:40:00|291.55|291.45|291.75|291.6|291.75|291.6|291.55|291.35|9
1684863900000|2023-05-23 17:45:00|291.7|291.55|291.55|291.4|291.7|291.6|291.55|291.4|6
1684864200000|2023-05-23 17:50:00|291.5|291.35|291.6|291.45|291.65|291.45|291.5|291.35|12
1684864500000|2023-05-23 17:55:00|291.55|291.4|291.55|291.4|291.6|291.45|291.5|291.35|2
1684864800000|2023-05-23 18:00:00|291.5|291.35|291.65|291.5|291.65|291.5|291.5|291.3|10
1684865100000|2023-05-23 18:05:00|291.6|291.45|291.55|291.4|291.65|291.5|291.55|291.4|7
1684865400000|2023-05-23 18:10:00|291.5|291.35|291.45|291.3|291.55|291.4|291.4|291.25|42
1684865700000|2023-05-23 18:15:00|291.4|291.25|291.4|291.25|291.5|291.35|291.35|291.2|27
1684866000000|2023-05-23 18:20:00|291.45|291.2|291.15|291|291.45|291.2|291.15|291|20
1684866300000|2023-05-23 18:25:00|291.1|290.95|291.2|291.05|291.3|291.15|291|290.8|34
1684866600000|2023-05-23 18:30:00|291.15|291|291.25|291.05|291.35|291.2|291.15|291|10
1684866900000|2023-05-23 18:35:00|291.2|291.1|291.05|290.9|291.25|291.1|291.05|290.9|7
1684867200000|2023-05-23 18:40:00|291.1|290.85|291.2|291.05|291.25|291.05|291.05|290.85|26
1684867500000|2023-05-23 18:45:00|291.15|291|291.2|291.05|291.25|291.1|291.15|290.95|3
1684867800000|2023-05-23 18:50:00|291.25|291.1|291.25|291.05|291.3|291.15|291.25|291.05|4
1684868100000|2023-05-23 18:55:00|291.3|291.1|291.3|291.1|291.3|291.15|291.25|291.05|5
1684868400000|2023-05-23 19:00:00|291.25|291.15|291.15|291|291.3|291.15|291.15|291|23
1684868700000|2023-05-23 19:05:00|291.2|291.05|291.25|291.05|291.25|291.1|291.15|290.95|4
1684869000000|2023-05-23 19:10:00|291.3|291.1|291.3|291.1|291.35|291.2|291.25|291.1|0
1684869300000|2023-05-23 19:15:00|291.25|291.15|291|290.85|291.3|291.15|291|290.85|9
1684869600000|2023-05-23 19:20:00|291.05|290.8|291.15|291|291.25|291.05|291.05|290.8|24
1684869900000|2023-05-23 19:25:00|291.2|291.05|291.15|291|291.2|291.05|291.05|290.85|5
1684870200000|2023-05-23 19:30:00|291.1|290.95|291.2|291.05|291.25|291.1|291.1|290.95|1
1684870500000|2023-05-23 19:35:00|291.25|291.1|291.2|291.05|291.25|291.1|291.15|291|9
1684870800000|2023-05-23 19:40:00|291.15|291|291.1|290.95|291.2|291.05|291.05|290.9|9
1684871100000|2023-05-23 19:45:00|291.15|290.9|291.1|290.9|291.15|291|291|290.8|12
1684871400000|2023-05-23 19:50:00|291.05|290.95|291.05|290.85|291.15|290.95|290.95|290.8|24
1684871700000|2023-05-23 19:55:00|291|290.9|290.95|290.8|291.15|290.95|290.9|290.75|21
1684872000000|2023-05-23 20:00:00|291|290.85|291.05|290.85|291.05|290.9|290.95|290.8|0
1684872300000|2023-05-23 20:05:00|291|290.8|291.05|290.85|291.05|290.85|290.95|290.8|0
1684872600000|2023-05-23 20:10:00|291|290.8|291.05|290.85|291.05|290.9|291|290.8|0
1684872900000|2023-05-23 20:15:00|291|290.8|290.95|290.75|291|290.8|290.95|290.75|0
1684873200000|2023-05-23 20:20:00|291|290.8|290.95|290.8|291|290.8|290.95|290.75|1
1684873500000|2023-05-23 20:25:00|291|290.75|291|290.8|291|290.85|290.95|290.75|1
1684873800000|2023-05-23 20:30:00|291.05|290.85|291.05|290.9|291.05|290.9|291.05|290.8|3
1684874100000|2023-05-23 20:35:00|291.1|290.95|291.1|290.95|291.15|290.95|291.1|290.9|5
1684874400000|2023-05-23 20:40:00|291.05|290.9|291.05|290.85|291.1|290.95|291.05|290.85|11
1684875000000|2023-05-23 20:50:00||290.8||290.85||290.9||290.8|0
1684875300000|2023-05-23 20:55:00||290.9||290.85||290.9||290.8|7
1684875600000|2023-05-23 21:00:00|291.2|290.75|291.55|290.85|291.75|290.85|291.2|290.75|0
1684875900000|2023-05-23 21:05:00|291.75|290.8|291.75|290.85|291.75|290.85|291.75|290.8|0
1684876200000|2023-05-23 21:10:00|291.7|290.8|291.45|290.85|291.7|290.85|291.25|290.65|1
1684876500000|2023-05-23 21:15:00|291.35|290.75|291.35|290.75|291.35|290.75|291.35|290.75|0
1684876800000|2023-05-23 21:20:00|291.45|290.85|291.45|290.85|291.45|290.85|291.35|290.75|0
1684877100000|2023-05-23 21:25:00|291.35|290.75|291.35|290.75|291.45|290.85|291.35|290.75|0
1684879200000|2023-05-23 22:00:00|291.25|290.65|291.45|290.85|291.45|290.85|291.25|290.65|0
1684879800000|2023-05-23 22:10:00|291.55|290.95|291.45|290.85|291.55|290.95|291.45|290.85|0
1684880100000|2023-05-23 22:15:00|291.55|290.95|291.55|290.95|291.55|290.95|291.45|290.85|0
1684881300000|2023-05-23 22:35:00|291.45|290.85|291.45|290.85|291.55|290.95|291.45|290.85|0
1684881600000|2023-05-23 22:40:00|291.55|290.95|291.55|290.95|291.55|290.95|291.55|290.95|0
1684883400000|2023-05-23 23:10:00|291.65|291.05|291.55|290.95|291.65|291.05|291.55|290.95|0
1684883700000|2023-05-23 23:15:00|291.65|291.05|291.65|291.05|291.65|291.05|291.55|290.95|0
1684884000000|2023-05-23 23:20:00|291.55|290.95|291.55|290.95|291.55|290.95|291.55|290.95|0
1684884300000|2023-05-23 23:25:00|291.65|291.05|291.55|290.95|291.65|291.05|291.55|290.95|0
1684884600000|2023-05-23 23:30:00|291.65|291.05|291.65|291.05|291.65|291.05|291.55|290.95|0
1684884900000|2023-05-23 23:35:00|291.55|290.95|291.55|290.95|291.65|291.05|291.55|290.95|0
1684885200000|2023-05-23 23:40:00|291.65|291.05|291.65|291.05|291.65|291.05|291.55|290.95|0
1684886700000|2023-05-24 00:05:00|291.55|290.95|291.65|291.05|291.65|291.05|291.55|290.95|0
1684887000000|2023-05-24 00:10:00|291.75|291.15|291.65|291.05|291.75|291.15|291.65|291.05|0
1684887600000|2023-05-24 00:20:00|291.75|291.15|291.75|291.15|291.75|291.15|291.75|291.15|0
1684887900000|2023-05-24 00:25:00|291.65|291.05|291.65|291.05|291.75|291.15|291.65|291.05|0
1684888200000|2023-05-24 00:30:00|291.35|291.1|291.2|291.05|291.4|291.25|291.15|291|224
1684888500000|2023-05-24 00:35:00|291.3|291|291.4|291.2|291.5|291.35|291.3|291|248
1684888800000|2023-05-24 00:40:00|291.35|291.25|291.35|291.2|291.35|291.25|291.3|291.15|146
1684889100000|2023-05-24 00:45:00|291.3|291.15|291.4|291.25|291.4|291.25|291.3|291.15|96
1684889400000|2023-05-24 00:50:00|291.45|291.3|291.45|291.3|291.6|291.45|291.45|291.3|173
1684889700000|2023-05-24 00:55:00|291.4|291.25|291.35|291.2|291.55|291.4|291.3|291.15|266
1684890000000|2023-05-24 01:00:00|291.5|291.35|291.2|291.05|291.7|291.55|291.15|291|680
1684890300000|2023-05-24 01:05:00|291.25|291.1|291.2|291.05|291.45|291.3|291.1|290.95|291
1684890600000|2023-05-24 01:10:00|291.25|291|290.65|290.5|291.25|291.05|290.45|290.3|605
1684890900000|2023-05-24 01:15:00|290.8|290.6|291.05|290.9|291.05|290.9|290.65|290.5|225
1684891200000|2023-05-24 01:20:00|291|290.85|291.3|291.15|291.3|291.15|290.95|290.8|200
1684891500000|2023-05-24 01:25:00|291.35|291.2|291.45|291.3|291.5|291.35|291.35|291.2|170
1684891800000|2023-05-24 01:30:00|291.3|291.15|291.4|291.25|291.45|291.3|291.1|290.9|402
1684892100000|2023-05-24 01:35:00|291.35|291.2|291.4|291.25|291.45|291.3|291.15|291|362
1684892400000|2023-05-24 01:40:00|291.45|291.3|291.3|291.15|291.5|291.35|291.2|291.05|259
1684892700000|2023-05-24 01:45:00|291.35|291.2|291.35|291.2|291.4|291.25|291.2|291.05|165
1684893000000|2023-05-24 01:50:00|291.4|291.25|291.44|291.29|291.54|291.39|291.39|291.24|173
1684893300000|2023-05-24 01:55:00|291.39|291.24|291.24|291.04|291.39|291.24|291.19|291.04|238
1684893600000|2023-05-24 02:00:00|291.19|290.99|290.89|290.74|291.19|291.04|290.84|290.64|258
1684893900000|2023-05-24 02:05:00|290.94|290.69|290.99|290.84|291.09|290.94|290.89|290.69|146
1684894200000|2023-05-24 02:10:00|291.04|290.89|291.19|291.04|291.24|291.04|290.99|290.84|129
1684894500000|2023-05-24 02:15:00|291.14|290.99|291.19|290.99|291.29|291.14|291.04|290.89|191
1684894800000|2023-05-24 02:20:00|291.14|291.04|290.94|290.79|291.19|291.04|290.89|290.69|134
1684895100000|2023-05-24 02:25:00|290.89|290.74|290.79|290.64|290.89|290.74|290.69|290.54|183
1684895400000|2023-05-24 02:30:00|290.84|290.69|290.59|290.44|290.89|290.74|290.54|290.39|464
1684895700000|2023-05-24 02:35:00|290.54|290.39|290.59|290.39|290.69|290.54|290.54|290.34|169
1684896000000|2023-05-24 02:40:00|290.54|290.34|290.64|290.49|290.64|290.49|290.49|290.29|872
1684896300000|2023-05-24 02:45:00|290.69|290.54|290.84|290.69|290.84|290.69|290.69|290.49|100
1684896600000|2023-05-24 02:50:00|290.89|290.74|290.89|290.74|291.04|290.89|290.89|290.69|131
1684896900000|2023-05-24 02:55:00|290.94|290.79|290.79|290.64|290.94|290.79|290.79|290.64|71
1684897200000|2023-05-24 03:00:00|290.84|290.69|290.84|290.69|290.89|290.74|290.74|290.59|168
1684897500000|2023-05-24 03:05:00|290.89|290.74|290.94|290.79|290.94|290.79|290.79|290.64|924
1684897800000|2023-05-24 03:10:00|290.89|290.74|290.64|290.49|290.89|290.74|290.54|290.39|478
1684898100000|2023-05-24 03:15:00|290.69|290.54|290.79|290.64|290.89|290.69|290.69|290.54|672
1684898400000|2023-05-24 03:20:00|290.74|290.59|290.69|290.54|290.79|290.59|290.59|290.44|138
1684898700000|2023-05-24 03:25:00|290.74|290.59|290.79|290.59|290.84|290.69|290.69|290.54|192
1684899000000|2023-05-24 03:30:00|290.74|290.54|290.69|290.54|290.84|290.69|290.69|290.54|375
1684899300000|2023-05-24 03:35:00|290.74|290.59|290.99|290.79|290.99|290.84|290.74|290.59|190
1684899600000|2023-05-24 03:40:00|290.94|290.84|290.94|290.79|291.04|290.84|290.89|290.74|421
1684899900000|2023-05-24 03:45:00|290.99|290.84|291.04|290.89|291.04|290.89|290.94|290.79|136
1684900200000|2023-05-24 03:50:00|291.09|290.94|291.14|290.99|291.14|290.99|291.04|290.89|187
1684900500000|2023-05-24 03:55:00|291.09|290.94|291.24|291.09|291.24|291.09|291.09|290.94|123
1684900800000|2023-05-24 04:00:00|291.29|291.14|291.24|291.09|291.29|291.14|291.24|291.09|87
1684901100000|2023-05-24 04:05:00|291.19|291.04|291.09|290.94|291.19|291.04|291.04|290.89|168
1684901400000|2023-05-24 04:10:00|291.04|290.89|291.04|290.89|291.04|290.89|290.99|290.84|179
1684901700000|2023-05-24 04:15:00|291.09|290.94|291.14|290.99|291.14|290.99|291.09|290.94|108
1684902000000|2023-05-24 04:20:00|291.19|291.04|291.24|291.09|291.24|291.09|291.19|291.04|131
1684902300000|2023-05-24 04:25:00|291.19|291.04|291.14|290.99|291.19|291.04|291.14|290.99|121
1684902600000|2023-05-24 04:30:00|291.19|290.94|291.09|290.94|291.19|290.94|291.09|290.94|54
1684902900000|2023-05-24 04:35:00|291.14|290.84|290.99|290.84|291.14|290.89|290.99|290.79|154
1684903200000|2023-05-24 04:40:00|290.94|290.79|291.09|290.94|291.09|290.94|290.94|290.79|85
1684903500000|2023-05-24 04:45:00|291.14|290.99|291.24|291.09|291.29|291.14|291.14|290.94|796
1684903800000|2023-05-24 04:50:00|291.29|291.14|291.29|291.14|291.29|291.14|291.29|291.14|85
1684904100000|2023-05-24 04:55:00|291.34|291.19|291.24|291.09|291.34|291.19|291.24|291.09|223
1684904400000|2023-05-24 05:00:00|291.29|291.14|291.19|291.04|291.34|291.19|290.94|290.79|399
1684904700000|2023-05-24 05:05:00|291.24|291.09|291.19|291.04|291.24|291.09|291.09|290.94|180
1684905000000|2023-05-24 05:10:00|291.24|291.09|291.19|291.04|291.24|291.09|291.14|290.99|148
1684905300000|2023-05-24 05:15:00|291.14|290.99|291.09|290.94|291.14|290.99|291.04|290.89|230
1684905600000|2023-05-24 05:20:00|290.99|290.84|290.99|290.84|291.04|290.84|290.94|290.74|226
1684905900000|2023-05-24 05:25:00|291.04|290.89|290.69|290.54|291.04|290.89|290.69|290.54|163
1684906200000|2023-05-24 05:30:00|290.74|290.59|290.74|290.59|290.79|290.64|290.64|290.49|309
1684906500000|2023-05-24 05:35:00|290.69|290.54|290.69|290.54|290.74|290.59|290.59|290.44|176
1684906800000|2023-05-24 05:40:00|290.74|290.59|290.79|290.64|290.79|290.64|290.69|290.54|135
1684907100000|2023-05-24 05:45:00|290.84|290.69|290.79|290.64|290.84|290.69|290.69|290.54|398
1684907400000|2023-05-24 05:50:00|290.84|290.69|290.69|290.54|290.89|290.74|290.69|290.54|250
1684907700000|2023-05-24 05:55:00|290.64|290.49|290.74|290.59|290.74|290.59|290.59|290.44|148
1684908000000|2023-05-24 06:00:00|290.69|290.54|290.59|290.44|290.74|290.59|290.59|290.44|155
1684908300000|2023-05-24 06:05:00|290.64|290.49|290.64|290.49|290.79|290.64|290.64|290.49|269
1684908600000|2023-05-24 06:10:00|290.59|290.44|290.39|290.24|290.69|290.54|290.39|290.24|422
1684908900000|2023-05-24 06:15:00|290.44|290.29|290.59|290.44|290.59|290.44|290.34|290.19|311
1684909200000|2023-05-24 06:20:00|290.64|290.49|290.69|290.49|290.69|290.54|290.64|290.44|170
1684909500000|2023-05-24 06:25:00|290.64|290.54|290.79|290.64|290.79|290.64|290.64|290.49|124
1684909800000|2023-05-24 06:30:00|290.74|290.59|290.64|290.49|290.79|290.64|290.64|290.49|240
1684910100000|2023-05-24 06:35:00|290.59|290.44|290.44|290.29|290.59|290.44|290.44|290.29|226
1684910400000|2023-05-24 06:40:00|290.49|290.34|290.59|290.44|290.59|290.44|290.44|290.29|196
1684910700000|2023-05-24 06:45:00|290.54|290.39|290.64|290.49|290.64|290.49|290.54|290.39|219
1684911000000|2023-05-24 06:50:00|290.59|290.44|290.59|290.44|290.64|290.49|290.59|290.44|234
1684911300000|2023-05-24 06:55:00|290.54|290.39|290.64|290.49|290.64|290.49|290.54|290.39|563
1684911600000|2023-05-24 07:00:00|290.59|290.44|290.34|290.14|290.59|290.44|290.29|290.14|398
1684911900000|2023-05-24 07:05:00|290.29|290.09|290.39|290.24|290.39|290.24|290.19|290.04|369
1684912200000|2023-05-24 07:10:00|290.34|290.19|290.39|290.24|290.49|290.34|290.29|290.14|245
1684912500000|2023-05-24 07:15:00|290.34|290.19|290.19|290.04|290.39|290.24|290.19|289.99|471
1684912800000|2023-05-24 07:20:00|290.24|290.09|290.49|290.34|290.54|290.39|290.14|289.99|627
1684913100000|2023-05-24 07:25:00|290.44|290.29|290.54|290.39|290.54|290.39|290.34|290.19|341
1684913400000|2023-05-24 07:30:00|290.49|290.34|290.49|290.34|290.54|290.39|290.44|290.29|315
1684913700000|2023-05-24 07:35:00|290.44|290.29|290.44|290.29|290.59|290.44|290.44|290.29|316
1684914000000|2023-05-24 07:40:00|290.39|290.24|290.24|290.04|290.44|290.29|290.24|290.04|378
1684914300000|2023-05-24 07:45:00|290.19|290.09|290.39|290.24|290.44|290.24|290.19|290.04|367
1684914600000|2023-05-24 07:50:00|290.34|290.19|290.34|290.19|290.39|290.24|290.24|290.09|345
1684914900000|2023-05-24 07:55:00|290.39|290.24|290.39|290.24|290.49|290.34|290.34|290.19|248
1684915200000|2023-05-24 08:00:00|290.44|290.29|290.49|290.34|290.54|290.34|290.24|290.09|323
1684915500000|2023-05-24 08:05:00|290.54|290.39|290.59|290.44|290.79|290.64|290.49|290.34|297
1684915800000|2023-05-24 08:10:00|290.64|290.49|290.54|290.39|290.64|290.49|290.49|290.34|216
1684916100000|2023-05-24 08:15:00|290.49|290.34|290.49|290.34|290.59|290.44|290.49|290.34|1422
1684916400000|2023-05-24 08:20:00|290.44|290.29|290.39|290.24|290.49|290.34|290.39|290.24|797
1684916700000|2023-05-24 08:25:00|290.44|290.29|290.59|290.44|290.59|290.44|290.39|290.24|192
1684917000000|2023-05-24 08:30:00|290.54|290.39|290.44|290.29|290.59|290.44|290.44|290.29|279
1684917300000|2023-05-24 08:35:00|290.49|290.34|290.39|290.24|290.49|290.34|290.34|290.14|204
1684917600000|2023-05-24 08:40:00|290.44|290.29|290.39|290.24|290.49|290.34|290.39|290.24|287
1684917900000|2023-05-24 08:45:00|290.44|290.29|290.44|290.29|290.49|290.29|290.39|290.24|563
1684918200000|2023-05-24 08:50:00|290.49|290.34|290.54|290.39|290.64|290.49|290.49|290.29|702
1684918500000|2023-05-24 08:55:00|290.59|290.44|290.59|290.44|290.69|290.54|290.54|290.34|495
1684918800000|2023-05-24 09:00:00|290.64|290.49|290.69|290.49|290.89|290.74|290.59|290.44|840
1684919100000|2023-05-24 09:05:00|290.64|290.44|290.69|290.49|290.84|290.64|290.64|290.44|379
1684919400000|2023-05-24 09:10:00|290.64|290.44|290.59|290.39|290.74|290.59|290.54|290.34|102
1684919700000|2023-05-24 09:15:00|290.64|290.44|290.49|290.34|290.69|290.49|290.49|290.34|125
1684920000000|2023-05-24 09:20:00|290.89|290.29|290.79|290.19|290.89|290.29|290.79|290.19|6
1684920300000|2023-05-24 09:25:00|290.89|290.29|290.79|290.19|290.89|290.29|290.79|290.19|4
1684920600000|2023-05-24 09:30:00|290.69|290.09|290.69|290.09|290.79|290.19|290.69|290.09|0
1684920900000|2023-05-24 09:35:00|290.79|290.19|290.69|290.09|290.79|290.19|290.69|290.09|0
1684921500000|2023-05-24 09:45:00|290.59|289.99|290.69|290.09|290.69|290.09|290.59|289.99|0
1684921800000|2023-05-24 09:50:00|290.39|290.19|290.44|290.29|290.59|290.39|290.39|290.19|126
1684922100000|2023-05-24 09:55:00|290.39|290.24|290.34|290.19|290.44|290.29|290.29|290.09|147
1684922400000|2023-05-24 10:00:00|290.39|290.24|290.39|290.24|290.44|290.29|290.34|290.14|36
1684922700000|2023-05-24 10:05:00|290.44|290.19|290.29|290.09|290.44|290.19|290.24|290.09|67
1684923000000|2023-05-24 10:10:00|290.24|290.04|290.24|290.09|290.29|290.14|290.14|289.99|72
1684923300000|2023-05-24 10:15:00|290.19|290.04|290.19|290.04|290.24|290.09|290.14|289.99|35
1684923600000|2023-05-24 10:20:00|290.14|289.99|290.14|289.99|290.19|289.99|290.09|289.94|39
1684923900000|2023-05-24 10:25:00|290.19|290.04|290.14|289.99|290.19|290.04|290.14|289.94|7
1684924200000|2023-05-24 10:30:00|290.19|290.04|290.19|290.04|290.19|290.04|290.09|289.94|30
1684924500000|2023-05-24 10:35:00|290.14|289.99|290.14|289.94|290.19|290.04|290.09|289.94|38
1684924800000|2023-05-24 10:40:00|290.09|289.99|290.14|289.99|290.19|289.99|290.09|289.94|16
1684925100000|2023-05-24 10:45:00|290.19|289.94|290.09|289.94|290.19|289.99|290.04|289.89|19
1684925400000|2023-05-24 10:50:00|290.14|289.89|290.19|289.99|290.19|290.04|290.04|289.89|21
1684925700000|2023-05-24 10:55:00|290.14|290.04|290.19|289.99|290.19|290.04|290.14|289.99|0
1684926000000|2023-05-24 11:00:00|290.24|290.04|290.19|290.04|290.24|290.09|290.19|289.99|2
1684926300000|2023-05-24 11:05:00|290.24|289.99|290.19|290.04|290.24|290.09|290.19|289.99|1
1684926600000|2023-05-24 11:10:00|290.24|289.99|290.19|289.99|290.24|289.99|290.09|289.94|0
1684926900000|2023-05-24 11:15:00|290.24|290.04|290.24|290.09|290.24|290.09|290.24|289.99|1
1684927200000|2023-05-24 11:20:00|290.19|290.04|290.14|289.99|290.24|290.04|290.14|289.99|2
1684927500000|2023-05-24 11:25:00|290.19|290.09|290.24|290.09|290.29|290.09|290.19|290.04|41
1684927800000|2023-05-24 11:30:00|290.29|290.14|290.39|290.24|290.39|290.24|290.24|290.09|48
1684928100000|2023-05-24 11:35:00|290.34|290.19|290.39|290.24|290.39|290.24|290.34|290.14|55
1684928400000|2023-05-24 11:40:00|290.44|290.19|290.49|290.34|290.49|290.34|290.44|290.19|30
1684928700000|2023-05-24 11:45:00|290.44|290.29|290.49|290.34|290.54|290.34|290.44|290.24|33
1684929000000|2023-05-24 11:50:00|290.54|290.39|290.44|290.24|290.54|290.39|290.44|290.24|47
1684929300000|2023-05-24 11:55:00|290.39|290.29|290.44|290.29|290.49|290.34|290.39|290.24|46
1684929600000|2023-05-24 12:00:00|290.49|290.34|290.54|290.39|290.54|290.39|290.39|290.24|46
1684929900000|2023-05-24 12:05:00|290.59|290.44|290.64|290.49|290.69|290.54|290.54|290.39|84
1684930200000|2023-05-24 12:10:00|290.69|290.54|290.79|290.59|290.79|290.64|290.69|290.54|32
1684930500000|2023-05-24 12:15:00|290.74|290.64|290.49|290.29|290.79|290.64|290.49|290.29|47
1684930800000|2023-05-24 12:20:00|290.54|290.34|290.39|290.24|290.54|290.39|290.39|290.24|53
1684931100000|2023-05-24 12:25:00|290.44|290.19|290.29|290.09|290.44|290.19|290.24|290.09|32
1684931400000|2023-05-24 12:30:00|290.24|290.04|290.34|290.19|290.34|290.19|290.14|289.99|18
1684931700000|2023-05-24 12:35:00|290.29|290.14|290.44|290.29|290.44|290.29|290.29|290.14|25
1684932000000|2023-05-24 12:40:00|290.39|290.24|290.34|290.19|290.39|290.24|290.24|290.09|48
1684932300000|2023-05-24 12:45:00|290.29|290.14|290.34|290.14|290.34|290.19|290.24|290.04|17
1684932600000|2023-05-24 12:50:00|290.29|290.19|290.29|290.09|290.34|290.19|290.24|290.09|13
1684932900000|2023-05-24 12:55:00|290.24|290.14|290.29|290.09|290.34|290.14|290.24|290.09|0
1684933200000|2023-05-24 13:00:00|290.24|290.14|290.19|289.99|290.29|290.14|290.14|289.99|42
1684933500000|2023-05-24 13:05:00|290.14|290.04|290.24|290.04|290.29|290.09|290.14|289.99|3
1684933800000|2023-05-24 13:10:00|290.29|290.09|290.29|290.14|290.29|290.14|290.29|290.04|9
1684934100000|2023-05-24 13:15:00|290.34|290.19|290.14|289.99|290.34|290.19|290.14|289.94|9
1684934400000|2023-05-24 13:20:00|290.19|290.04|290.09|289.94|290.19|290.04|290.09|289.94|22
1684934700000|2023-05-24 13:25:00|290.04|289.89|290.09|289.94|290.19|290.04|290.04|289.89|35
1684935000000|2023-05-24 13:30:00|290.04|289.89|290.04|289.89|290.29|290.09|289.59|289.44|237
1684935300000|2023-05-24 13:35:00|290.09|289.94|289.84|289.64|290.14|289.99|289.84|289.64|53
1684935600000|2023-05-24 13:40:00|289.89|289.69|289.84|289.69|289.99|289.84|289.79|289.64|123
1684935900000|2023-05-24 13:45:00|289.79|289.64|289.84|289.64|289.99|289.79|289.54|289.39|55
1684936200000|2023-05-24 13:50:00|289.79|289.69|289.39|289.19|289.89|289.69|289.29|289.14|51
1684936500000|2023-05-24 13:55:00|289.34|289.24|289.44|289.24|289.64|289.49|289.34|289.19|94
1684936800000|2023-05-24 14:00:00|289.39|289.29|289.34|289.14|289.59|289.44|289.24|289.09|96
1684937100000|2023-05-24 14:05:00|289.29|289.09|289.24|289.09|289.39|289.24|289.19|289.04|55
1684937400000|2023-05-24 14:10:00|289.29|289.14|289.44|289.29|289.44|289.29|289.29|289.14|40
1684937700000|2023-05-24 14:15:00|289.49|289.34|289.69|289.54|289.69|289.54|289.44|289.29|87
1684938000000|2023-05-24 14:20:00|289.64|289.49|289.34|289.19|289.69|289.54|289.34|289.19|54
1684938300000|2023-05-24 14:25:00|289.39|289.24|289.49|289.29|289.54|289.39|289.24|289.04|72
1684938600000|2023-05-24 14:30:00|289.44|289.34|289.44|289.29|289.59|289.44|289.34|289.14|81
1684938900000|2023-05-24 14:35:00|289.49|289.34|289.64|289.49|289.69|289.49|289.49|289.29|49
1684939200000|2023-05-24 14:40:00|289.59|289.44|289.69|289.54|289.74|289.59|289.49|289.34|34
1684939500000|2023-05-24 14:45:00|289.64|289.49|289.64|289.44|289.74|289.59|289.54|289.39|25
1684939800000|2023-05-24 14:50:00|289.59|289.39|289.49|289.29|289.64|289.44|289.39|289.19|29
1684940100000|2023-05-24 14:55:00|289.44|289.34|289.44|289.29|289.54|289.39|289.44|289.29|35
1684940400000|2023-05-24 15:00:00|289.49|289.34|289.39|289.19|289.49|289.34|289.29|289.09|29
1684940700000|2023-05-24 15:05:00|289.34|289.14|289.39|289.24|289.49|289.34|289.29|289.14|31
1684941000000|2023-05-24 15:10:00|289.34|289.19|289.34|289.19|289.44|289.29|289.34|289.14|7
1684941300000|2023-05-24 15:15:00|289.39|289.24|289.44|289.29|289.49|289.34|289.34|289.19|18
1684941600000|2023-05-24 15:20:00|289.49|289.34|289.44|289.24|289.59|289.44|289.34|289.14|134
1684941900000|2023-05-24 15:25:00|289.39|289.19|289.39|289.19|289.54|289.39|289.29|289.14|136
1684942200000|2023-05-24 15:30:00|289.44|289.24|289.69|289.49|289.69|289.49|289.44|289.24|26
1684942500000|2023-05-24 15:35:00|289.64|289.44|289.59|289.39|289.69|289.54|289.54|289.34|30
1684942800000|2023-05-24 15:40:00|289.64|289.44|289.44|289.29|289.69|289.49|289.39|289.19|4
1684943100000|2023-05-24 15:45:00|289.49|289.34|289.64|289.49|289.69|289.49|289.44|289.24|21
1684943400000|2023-05-24 15:50:00|289.69|289.54|289.69|289.49|289.79|289.64|289.64|289.49|74
1684943700000|2023-05-24 15:55:00|289.64|289.44|289.49|289.34|289.74|289.59|289.49|289.29|49
1684944000000|2023-05-24 16:00:00|289.54|289.29|289.74|289.54|289.79|289.64|289.54|289.29|30
1684944300000|2023-05-24 16:05:00|289.69|289.59|289.69|289.54|289.79|289.64|289.64|289.49|17
1684944600000|2023-05-24 16:10:00|289.64|289.49|289.54|289.34|289.64|289.54|289.44|289.24|7
1684944900000|2023-05-24 16:15:00|289.49|289.29|289.39|289.19|289.49|289.34|289.34|289.14|20
1684945200000|2023-05-24 16:20:00|289.44|289.24|289.29|289.14|289.44|289.29|289.24|289.04|5
1684945500000|2023-05-24 16:25:00|289.34|289.09|289.44|289.24|289.44|289.29|289.34|289.09|57
1684945800000|2023-05-24 16:30:00|289.39|289.29|289.44|289.24|289.44|289.29|289.34|289.14|12
1684946100000|2023-05-24 16:35:00|289.39|289.29|289.54|289.39|289.54|289.39|289.39|289.19|5
1684946400000|2023-05-24 16:40:00|289.59|289.44|289.54|289.34|289.59|289.44|289.49|289.29|3
1684946700000|2023-05-24 16:45:00|289.59|289.39|289.54|289.34|289.64|289.44|289.54|289.34|2
1684947000000|2023-05-24 16:50:00|289.59|289.39|289.59|289.39|289.64|289.44|289.54|289.39|1
1684947300000|2023-05-24 16:55:00|289.64|289.44|289.64|289.44|289.64|289.44|289.54|289.39|0
1684947600000|2023-05-24 17:00:00|289.59|289.39|289.39|289.24|289.64|289.39|289.39|289.24|2
1684947900000|2023-05-24 17:05:00|289.44|289.29|289.44|289.24|289.59|289.39|289.34|289.14|39
1684948200000|2023-05-24 17:10:00|289.49|289.29|289.24|289.09|289.49|289.29|289.19|289.04|39
1684948500000|2023-05-24 17:15:00|289.29|289.14|289.49|289.34|289.54|289.39|289.24|289.14|12
1684948800000|2023-05-24 17:20:00|289.54|289.29|289.49|289.29|289.64|289.49|289.49|289.29|9
1684949100000|2023-05-24 17:25:00|289.44|289.24|289.54|289.34|289.59|289.39|289.39|289.19|34
1684949400000|2023-05-24 17:30:00|289.59|289.39|289.59|289.39|289.59|289.44|289.49|289.29|4
1684949700000|2023-05-24 17:35:00|289.64|289.44|289.54|289.39|289.64|289.49|289.49|289.34|2
1684950000000|2023-05-24 17:40:00|289.59|289.44|289.64|289.49|289.64|289.49|289.59|289.44|3
1684950300000|2023-05-24 17:45:00|289.69|289.54|289.54|289.34|289.69|289.54|289.49|289.34|21
1684950600000|2023-05-24 17:50:00|289.59|289.39|289.59|289.39|289.59|289.44|289.54|289.34|0
1684950900000|2023-05-24 17:55:00|289.64|289.44|289.79|289.54|289.79|289.54|289.64|289.44|13
1684951200000|2023-05-24 18:00:00|289.74|289.59|289.59|289.39|289.79|289.64|289.54|289.39|9
1684951500000|2023-05-24 18:05:00|289.64|289.44|289.54|289.34|289.74|289.54|289.54|289.34|9
1684951800000|2023-05-24 18:10:00|289.59|289.39|289.54|289.39|289.64|289.49|289.49|289.29|9
1684952100000|2023-05-24 18:15:00|289.59|289.34|289.54|289.34|289.59|289.39|289.49|289.29|1
1684952400000|2023-05-24 18:20:00|289.49|289.29|289.54|289.39|289.54|289.39|289.44|289.24|2
1684952700000|2023-05-24 18:25:00|289.49|289.34|289.39|289.19|289.54|289.39|289.29|289.09|9
1684953000000|2023-05-24 18:30:00|289.34|289.14|289.44|289.24|289.44|289.24|289.29|289.09|3
1684953300000|2023-05-24 18:35:00|289.39|289.29|289.59|289.39|289.59|289.44|289.39|289.24|4
1684953600000|2023-05-24 18:40:00|289.54|289.44|289.59|289.39|289.59|289.44|289.49|289.29|6
1684953900000|2023-05-24 18:45:00|289.64|289.44|289.54|289.34|289.64|289.44|289.49|289.29|1
1684954200000|2023-05-24 18:50:00|289.49|289.39|289.44|289.24|289.54|289.39|289.39|289.19|11
1684954500000|2023-05-24 18:55:00|289.39|289.19|289.44|289.24|289.44|289.24|289.24|289.09|7
1684954800000|2023-05-24 19:00:00|289.39|289.19|289.34|289.14|289.44|289.19|289.29|289.14|4
1684955100000|2023-05-24 19:05:00|289.39|289.19|289.44|289.24|289.44|289.29|289.39|289.14|1
1684955400000|2023-05-24 19:10:00|289.39|289.29|289.49|289.29|289.49|289.34|289.39|289.24|2
1684955700000|2023-05-24 19:15:00|289.54|289.34|289.59|289.44|289.69|289.54|289.49|289.29|3
1684956000000|2023-05-24 19:20:00|289.64|289.49|289.69|289.49|289.79|289.64|289.59|289.44|0
1684956300000|2023-05-24 19:25:00|289.74|289.54|289.64|289.44|289.74|289.54|289.59|289.44|2
1684956600000|2023-05-24 19:30:00|289.69|289.49|289.79|289.59|289.84|289.69|289.64|289.44|14
1684956900000|2023-05-24 19:35:00|289.74|289.54|289.69|289.49|289.74|289.59|289.54|289.39|8
1684957200000|2023-05-24 19:40:00|289.64|289.54|289.49|289.34|289.69|289.54|289.49|289.34|3
1684957500000|2023-05-24 19:45:00|289.54|289.29|289.54|289.34|289.59|289.44|289.49|289.29|2
1684957800000|2023-05-24 19:50:00|289.44|289.39|289.54|289.39|289.59|289.39|289.39|289.19|7
1684958100000|2023-05-24 19:55:00|289.49|289.34|289.59|289.39|289.64|289.49|289.44|289.29|17
1684958400000|2023-05-24 20:00:00|289.54|289.34|289.64|289.44|289.64|289.44|289.54|289.34|3
1684958700000|2023-05-24 20:05:00|289.69|289.49|289.69|289.49|289.69|289.54|289.64|289.44|7
1684959000000|2023-05-24 20:10:00|289.64|289.54|289.74|289.54|289.79|289.59|289.64|289.49|4
1684959300000|2023-05-24 20:15:00|289.69|289.59|289.74|289.54|289.74|289.59|289.69|289.54|0
1684959600000|2023-05-24 20:20:00|289.79|289.59|290.09|289.94|290.09|289.94|289.79|289.59|11
1684959900000|2023-05-24 20:25:00|290.04|289.89|289.94|289.74|290.09|289.94|289.89|289.74|6
1684960200000|2023-05-24 20:30:00|289.89|289.69|289.84|289.69|289.89|289.69|289.79|289.59|7
1684960500000|2023-05-24 20:35:00|289.79|289.64|289.64|289.44|289.84|289.64|289.64|289.44|19
1684960800000|2023-05-24 20:40:00|289.69|289.49|289.69|289.54|289.69|289.54|289.64|289.44|27
1684961100000|2023-05-24 20:45:00|289.64|289.49|289.59|289.44|289.64|289.49|289.59|289.44|13
1684961400000|2023-05-24 20:50:00|289.64|289.49|289.64|289.49|289.64|289.49|289.64|289.44|18
1684961700000|2023-05-24 20:55:00|289.74|289.54|289.69|289.49|289.74|289.59|289.59|289.44|30
1684962000000|2023-05-24 21:00:00|289.49|289.44|289.49|289.19|289.49|289.44|289.49|289.19|0
1684962600000|2023-05-24 21:10:00|290.09|289.49|289.69|289.09|290.09|289.49|289.69|289.09|1
1684962900000|2023-05-24 21:15:00|289.59|288.99|289.69|289.09|289.69|289.09|289.59|288.99|0
1684963200000|2023-05-24 21:20:00|289.79|289.19|289.79|289.19|289.79|289.19|289.69|289.09|0
1684963500000|2023-05-24 21:25:00|289.69|289.09|289.69|289.09|289.69|289.09|289.69|289.09|0
1684964100000|2023-05-24 21:35:00|289.79|289.19|289.79|289.19|289.79|289.19|289.79|289.19|0
1684965000000|2023-05-24 21:50:00|289.89|289.29|289.79|289.19|289.89|289.29|289.79|289.19|0
1684965600000|2023-05-24 22:00:00|289.99|289.39|289.89|289.29|289.99|289.39|289.79|289.19|0
1684965900000|2023-05-24 22:05:00|289.79|289.19|289.79|289.19|289.89|289.29|289.79|289.19|0
1684966800000|2023-05-24 22:20:00|289.69|289.09|289.59|288.99|289.79|289.19|289.59|288.99|0
1684967100000|2023-05-24 22:25:00|289.49|288.89|289.49|288.89|289.59|288.99|289.49|288.89|0
1684967400000|2023-05-24 22:30:00|289.59|288.99|289.49|288.89|289.59|288.99|289.49|288.89|0
1684967700000|2023-05-24 22:35:00|289.39|288.79|289.09|288.49|289.39|288.79|288.79|288.19|0
1684968000000|2023-05-24 22:40:00|289.19|288.59|289.19|288.59|289.29|288.69|288.99|288.39|0
1684968300000|2023-05-24 22:45:00|289.09|288.49|288.99|288.39|289.19|288.59|288.99|288.39|0
1684968600000|2023-05-24 22:50:00|289.09|288.49|289.29|288.69|289.29|288.69|288.99|288.39|0
1684968900000|2023-05-24 22:55:00|289.19|288.59|289.19|288.59|289.29|288.69|289.09|288.49|0
1684969200000|2023-05-24 23:00:00|289.29|288.69|289.19|288.59|289.29|288.69|289.19|288.59|0
1684969500000|2023-05-24 23:05:00|289.09|288.49|289.19|288.59|289.19|288.59|289.09|288.49|0
1684969800000|2023-05-24 23:10:00|289.29|288.69|289.29|288.69|289.29|288.69|289.19|288.59|0
1684970400000|2023-05-24 23:20:00|289.19|288.59|289.29|288.69|289.29|288.69|289.19|288.59|0
1684970700000|2023-05-24 23:25:00|289.19|288.59|289.19|288.59|289.29|288.69|289.19|288.59|0
1684971000000|2023-05-24 23:30:00|289.29|288.69|289.29|288.69|289.29|288.69|289.29|288.69|0
1684971300000|2023-05-24 23:35:00|289.39|288.79|289.39|288.79|289.49|288.89|289.39|288.79|0
1684971600000|2023-05-24 23:40:00|289.29|288.69|289.39|288.79|289.39|288.79|289.29|288.69|0
1684972500000|2023-05-24 23:55:00|289.29|288.69|289.29|288.69|289.39|288.79|289.29|288.69|0
1684972800000|2023-05-25 00:00:00|289.39|288.79|289.29|288.69|289.39|288.79|289.19|288.59|0
1684973100000|2023-05-25 00:05:00|289.19|288.59|289.29|288.69|289.39|288.79|289.19|288.59|0
1684973400000|2023-05-25 00:10:00|289.39|288.79|289.39|288.79|289.39|288.79|289.29|288.69|0
1684974000000|2023-05-25 00:20:00|289.29|288.69|289.39|288.79|289.39|288.79|289.19|288.59|0
1684974600000|2023-05-25 00:30:00|290.19|289.94|288.54|288.39|290.19|289.99|288.54|288.39|968
1684974900000|2023-05-25 00:35:00|288.49|288.34|288.49|288.34|288.64|288.49|288.24|288.09|1359
1684975200000|2023-05-25 00:40:00|288.54|288.39|288.99|288.84|288.99|288.84|288.44|288.29|397
1684975500000|2023-05-25 00:45:00|288.94|288.79|288.84|288.69|288.99|288.84|288.59|288.44|733
1684975800000|2023-05-25 00:50:00|288.89|288.74|288.94|288.79|288.99|288.84|288.74|288.59|425
1684976100000|2023-05-25 00:55:00|289.04|288.89|288.74|288.59|289.04|288.89|288.74|288.59|232
1684976400000|2023-05-25 01:00:00|288.94|288.79|289.19|288.99|289.54|289.34|288.59|288.39|1762
1684976700000|2023-05-25 01:05:00|289.29|289.04|289.69|289.54|289.94|289.74|289.29|289.04|2237
1684977000000|2023-05-25 01:10:00|289.74|289.59|289.54|289.34|289.84|289.69|289.49|289.34|815
1684977300000|2023-05-25 01:15:00|289.49|289.29|289.34|289.19|289.54|289.39|289.09|288.94|765
1684977600000|2023-05-25 01:20:00|289.39|289.24|289.04|288.84|289.44|289.24|288.94|288.74|609
1684977900000|2023-05-25 01:25:00|288.99|288.79|288.74|288.59|289.09|288.94|288.64|288.49|953
1684978200000|2023-05-25 01:30:00|288.84|288.64|289.59|289.39|289.59|289.44|288.74|288.59|2592
1684978500000|2023-05-25 01:35:00|289.54|289.44|289.54|289.39|289.59|289.44|289.19|289.04|792
1684978800000|2023-05-25 01:40:00|289.49|289.34|289.64|289.49|289.69|289.54|289.49|289.34|585
1684979100000|2023-05-25 01:45:00|289.69|289.54|289.84|289.69|289.89|289.74|289.54|289.39|423
1684979400000|2023-05-25 01:50:00|289.89|289.64|289.29|289.14|289.89|289.69|289.29|289.14|2649
1684979700000|2023-05-25 01:55:00|289.19|289.09|289.39|289.19|289.44|289.29|289.19|289.04|836
1684980000000|2023-05-25 02:00:00|289.34|289.24|289.64|289.49|289.64|289.49|289.24|289.09|2279
1684980300000|2023-05-25 02:05:00|289.59|289.44|289.54|289.39|289.69|289.54|289.34|289.19|543
1684980600000|2023-05-25 02:10:00|289.49|289.34|289.84|289.69|289.89|289.74|289.49|289.34|693
1684980900000|2023-05-25 02:15:00|289.89|289.64|289.84|289.69|290.04|289.89|289.69|289.54|388
1684981200000|2023-05-25 02:20:00|289.89|289.74|290.04|289.84|290.14|289.99|289.74|289.59|1144
1684981500000|2023-05-25 02:25:00|290.09|289.89|290.14|289.94|290.19|290.04|289.99|289.79|899
1684981800000|2023-05-25 02:30:00|290.19|289.99|289.74|289.59|290.19|289.99|289.74|289.59|381
1684982100000|2023-05-25 02:35:00|289.79|289.64|289.89|289.74|289.94|289.79|289.74|289.59|414
1684982400000|2023-05-25 02:40:00|289.84|289.69|289.29|289.14|289.89|289.74|289.24|289.09|1901
1684982700000|2023-05-25 02:45:00|289.34|289.19|289.59|289.44|289.59|289.44|289.29|289.19|1157
1684983000000|2023-05-25 02:50:00|289.64|289.49|289.79|289.64|289.84|289.69|289.64|289.49|521
1684983300000|2023-05-25 02:55:00|289.74|289.59|289.74|289.59|289.84|289.69|289.59|289.44|460
1684983600000|2023-05-25 03:00:00|289.79|289.64|289.84|289.69|289.94|289.79|289.74|289.59|239
1684983900000|2023-05-25 03:05:00|289.79|289.64|289.79|289.64|289.84|289.64|289.74|289.59|257
1684984200000|2023-05-25 03:10:00|289.84|289.69|289.79|289.64|289.94|289.74|289.79|289.64|250
1684984500000|2023-05-25 03:15:00|289.74|289.59|289.74|289.59|289.79|289.64|289.69|289.54|244
1684984800000|2023-05-25 03:20:00|289.79|289.64|289.89|289.74|289.94|289.79|289.74|289.59|264
1684985100000|2023-05-25 03:25:00|289.94|289.79|289.89|289.74|289.94|289.79|289.84|289.69|289
1684985400000|2023-05-25 03:30:00|289.94|289.79|290.14|289.99|290.19|290.04|289.89|289.74|418
1684985700000|2023-05-25 03:35:00|290.09|289.94|289.84|289.69|290.09|289.94|289.79|289.64|330
1684986000000|2023-05-25 03:40:00|289.89|289.74|289.69|289.54|289.89|289.74|289.69|289.54|291
1684986300000|2023-05-25 03:45:00|289.74|289.59|289.79|289.64|289.79|289.64|289.69|289.54|209
1684986600000|2023-05-25 03:50:00|289.84|289.69|289.94|289.79|289.94|289.79|289.74|289.59|1161
1684986900000|2023-05-25 03:55:00|289.89|289.74|289.84|289.69|289.94|289.79|289.79|289.64|406
1684987200000|2023-05-25 04:00:00|289.79|289.64|289.54|289.39|289.79|289.64|289.54|289.34|496
1684987500000|2023-05-25 04:05:00|289.44|289.29|289.44|289.29|289.49|289.34|289.44|289.29|360
1684987800000|2023-05-25 04:10:00|289.39|289.24|289.39|289.24|289.44|289.29|289.34|289.19|357
1684988100000|2023-05-25 04:15:00|289.44|289.29|289.54|289.39|289.59|289.39|289.44|289.29|1464
1684988400000|2023-05-25 04:20:00|289.49|289.34|289.34|289.19|289.49|289.34|289.34|289.19|188
1684988700000|2023-05-25 04:25:00|289.39|289.14|289.29|289.14|289.39|289.24|289.29|289.14|285
1684989000000|2023-05-25 04:30:00|289.34|289.19|289.19|289.04|289.34|289.19|289.19|289.04|307
1684989300000|2023-05-25 04:35:00|289.24|289.09|289.19|289.04|289.24|289.09|289.19|289.04|228
1684989600000|2023-05-25 04:40:00|289.24|289.09|289.34|289.19|289.34|289.19|289.24|289.09|262
1684989900000|2023-05-25 04:45:00|289.29|289.14|289.39|289.24|289.44|289.29|289.29|289.14|329
1684990200000|2023-05-25 04:50:00|289.44|289.29|289.64|289.49|289.64|289.49|289.39|289.24|371
1684990500000|2023-05-25 04:55:00|289.54|289.39|289.54|289.39|289.59|289.39|289.44|289.29|319
1684990800000|2023-05-25 05:00:00|289.69|289.54|289.89|289.74|289.89|289.74|289.49|289.34|755
1684991100000|2023-05-25 05:05:00|289.94|289.79|289.94|289.79|290.04|289.89|289.89|289.74|430
1684991400000|2023-05-25 05:10:00|289.89|289.74|289.94|289.79|289.99|289.84|289.89|289.74|241
1684991700000|2023-05-25 05:15:00|289.89|289.74|289.89|289.74|289.94|289.79|289.84|289.69|275
1684992000000|2023-05-25 05:20:00|289.84|289.69|289.94|289.79|289.94|289.79|289.79|289.64|334
1684992300000|2023-05-25 05:25:00|289.99|289.84|290.04|289.89|290.09|289.89|289.94|289.79|210
1684992600000|2023-05-25 05:30:00|290.09|289.94|289.94|289.79|290.09|289.94|289.94|289.79|785
1684992900000|2023-05-25 05:35:00|289.99|289.84|290.14|289.99|290.14|289.99|289.99|289.84|782
1684993200000|2023-05-25 05:40:00|290.19|290.04|290.34|290.14|290.34|290.19|290.09|289.89|278
1684993500000|2023-05-25 05:45:00|290.29|290.19|290.39|290.24|290.44|290.24|290.29|290.14|374
1684993800000|2023-05-25 05:50:00|290.44|290.29|290.19|290.04|290.44|290.29|290.19|290.04|258
1684994100000|2023-05-25 05:55:00|290.14|289.99|290.19|290.04|290.24|290.09|290.14|289.94|206
1684994400000|2023-05-25 06:00:00|290.14|289.99|290.14|289.99|290.19|290.04|290.04|289.89|362
1684994700000|2023-05-25 06:05:00|290.19|290.04|290.29|290.14|290.34|290.19|290.19|290.04|237
1684995000000|2023-05-25 06:10:00|290.34|290.19|290.14|289.99|290.39|290.24|290.14|289.94|365
1684995300000|2023-05-25 06:15:00|290.19|289.94|290.39|290.24|290.44|290.24|290.14|289.94|316
1684995600000|2023-05-25 06:20:00|290.34|290.19|290.39|290.24|290.39|290.24|290.19|290.04|259
1684995900000|2023-05-25 06:25:00|290.44|290.29|290.14|289.99|290.44|290.29|290.09|289.94|449
1684996200000|2023-05-25 06:30:00|290.19|290.04|290.44|290.29|290.44|290.29|290.19|290.04|245
1684996500000|2023-05-25 06:35:00|290.39|290.24|290.29|290.14|290.44|290.29|290.29|290.14|245
1684996800000|2023-05-25 06:40:00|290.24|290.09|290.09|289.94|290.24|290.09|290.09|289.94|298
1684997100000|2023-05-25 06:45:00|290.14|289.99|290.14|289.99|290.19|290.04|290.09|289.94|288
1684997400000|2023-05-25 06:50:00|290.19|290.04|290.29|290.14|290.29|290.14|290.09|289.94|350
1684997700000|2023-05-25 06:55:00|290.39|290.24|290.34|290.19|290.44|290.29|290.34|290.19|612
1684998000000|2023-05-25 07:00:00|290.29|290.14|289.99|289.84|290.34|290.19|289.89|289.74|593
1684998300000|2023-05-25 07:05:00|290.04|289.89|289.79|289.64|290.09|289.89|289.74|289.59|527
1684998600000|2023-05-25 07:10:00|289.74|289.59|289.79|289.64|289.89|289.74|289.74|289.59|545
1684998900000|2023-05-25 07:15:00|289.84|289.69|289.94|289.79|289.99|289.84|289.84|289.69|419
1684999200000|2023-05-25 07:20:00|289.99|289.84|289.94|289.79|290.04|289.89|289.89|289.74|345
1684999500000|2023-05-25 07:25:00|289.99|289.84|289.84|289.69|289.99|289.84|289.84|289.69|432
1684999800000|2023-05-25 07:30:00|289.89|289.74|289.64|289.49|289.89|289.74|289.64|289.49|399
1685000100000|2023-05-25 07:35:00|289.59|289.44|289.54|289.39|289.69|289.49|289.49|289.29|638
1685000400000|2023-05-25 07:40:00|289.59|289.44|289.44|289.29|289.59|289.44|289.34|289.19|1778
1685000700000|2023-05-25 07:45:00|289.49|289.34|289.59|289.44|289.64|289.49|289.39|289.19|2163
1685001000000|2023-05-25 07:50:00|289.64|289.49|289.64|289.49|289.69|289.54|289.54|289.39|351
1685001300000|2023-05-25 07:55:00|289.69|289.54|289.74|289.59|289.84|289.69|289.69|289.54|336
1685001600000|2023-05-25 08:00:00|289.79|289.64|289.79|289.59|289.84|289.69|289.59|289.44|530
1685001900000|2023-05-25 08:05:00|289.84|289.64|289.79|289.64|289.84|289.69|289.74|289.59|348
1685002200000|2023-05-25 08:10:00|289.74|289.59|289.74|289.54|289.79|289.64|289.64|289.49|316
1685002500000|2023-05-25 08:15:00|289.69|289.59|289.84|289.69|289.84|289.69|289.69|289.54|367
1685002800000|2023-05-25 08:20:00|289.79|289.64|289.89|289.74|289.99|289.84|289.79|289.64|976
1685003100000|2023-05-25 08:25:00|289.84|289.69|289.79|289.64|289.89|289.74|289.74|289.54|405
1685003400000|2023-05-25 08:30:00|289.84|289.69|289.69|289.54|289.84|289.69|289.59|289.44|310
1685003700000|2023-05-25 08:35:00|289.74|289.59|289.69|289.49|289.79|289.64|289.64|289.49|375
1685004000000|2023-05-25 08:40:00|289.64|289.54|289.89|289.69|289.94|289.79|289.64|289.49|393
1685004300000|2023-05-25 08:45:00|289.94|289.74|289.84|289.69|289.94|289.79|289.79|289.64|337
1685004600000|2023-05-25 08:50:00|289.89|289.74|290.04|289.84|290.04|289.89|289.84|289.69|485
1685004900000|2023-05-25 08:55:00|289.99|289.89|289.89|289.74|289.99|289.89|289.79|289.64|505
1685005200000|2023-05-25 09:00:00|289.84|289.69|289.89|289.69|289.99|289.84|289.79|289.64|1345
1685005500000|2023-05-25 09:05:00|289.84|289.74|290.04|289.89|290.04|289.89|289.84|289.69|236
1685005800000|2023-05-25 09:10:00|289.99|289.84|289.99|289.84|290.09|289.94|289.99|289.79|110
1685006100000|2023-05-25 09:15:00|290.04|289.89|290.04|289.79|290.04|289.89|289.94|289.79|58
1685006400000|2023-05-25 09:20:00|290.29|289.69|290.19|289.59|290.29|289.69|290.19|289.59|0
1685006700000|2023-05-25 09:25:00|||||||||9
1685007000000|2023-05-25 09:30:00|290.29|289.69|290.29|289.69|290.39|289.79|290.29|289.69|0
1685007300000|2023-05-25 09:35:00|290.19|289.59|290.19|289.59|290.19|289.59|290.19|289.59|0
1685007600000|2023-05-25 09:40:00|290.29|289.69|290.29|289.69|290.29|289.69|290.19|289.59|0
1685007900000|2023-05-25 09:45:00|290.19|289.59|290.29|289.69|290.39|289.79|290.19|289.59|0
1685008200000|2023-05-25 09:50:00|290.39|289.79|290.24|290.04|290.39|290.14|290.19|289.79|668
1685008500000|2023-05-25 09:55:00|290.14|289.94|290.14|289.94|290.24|290.04|290.04|289.89|13
1685008800000|2023-05-25 10:00:00|290.09|289.99|290.14|289.94|290.19|289.99|290.09|289.94|5
1685009100000|2023-05-25 10:05:00|290.09|289.99|290.19|289.99|290.19|289.99|290.09|289.94|5
1685009400000|2023-05-25 10:10:00|290.14|290.04|290.24|290.04|290.24|290.09|290.14|290.04|4
1685009700000|2023-05-25 10:15:00|290.19|290.09|290.19|289.99|290.24|290.09|290.19|289.99|4
1685010000000|2023-05-25 10:20:00|290.14|290.04|290.34|290.14|290.39|290.19|290.14|290.04|20
1685010300000|2023-05-25 10:25:00|290.29|290.19|290.39|290.19|290.39|290.19|290.29|290.14|15
1685010600000|2023-05-25 10:30:00|290.44|290.24|290.29|290.14|290.44|290.29|290.29|290.09|15
1685010900000|2023-05-25 10:35:00||290.09||290.09||290.14||290.09|5
1685011200000|2023-05-25 10:40:00|290.24|290.14|290.29|290.14|290.29|290.14|290.14|289.99|5
1685011500000|2023-05-25 10:45:00|290.24|290.09|290.19|289.99|290.29|290.14|290.19|289.99|9
1685011800000|2023-05-25 10:50:00|290.24|290.04|290.24|290.04|290.24|290.09|290.19|289.99|31
1685012100000|2023-05-25 10:55:00|290.19|290.09|290.19|289.99|290.19|290.09|290.14|289.99|3
1685012400000|2023-05-25 11:00:00|290.14|290.04|290.19|289.99|290.19|290.04|290.14|289.99|4
1685012700000|2023-05-25 11:05:00|290.14|290.04|290.29|290.14|290.29|290.14|290.14|289.99|18
1685013000000|2023-05-25 11:10:00|290.24|290.09|290.19|290.04|290.24|290.14|290.19|289.99|4
1685013300000|2023-05-25 11:15:00||289.99||290.04||290.04||289.99|4
1685013600000|2023-05-25 11:20:00|290.14|289.99|290.19|289.99|290.19|290.04|290.09|289.94|6
1685013900000|2023-05-25 11:25:00|290.14|289.94|290.09|289.89|290.19|289.94|290.09|289.89|3
1685014200000|2023-05-25 11:30:00|290.04|289.94|289.99|289.79|290.14|289.99|289.99|289.79|5
1685014500000|2023-05-25 11:35:00|289.94|289.84|289.99|289.84|290.04|289.84|289.89|289.74|13
1685014800000|2023-05-25 11:40:00|290.04|289.89|290.04|289.84|290.09|289.94|289.94|289.79|6
1685015100000|2023-05-25 11:45:00|289.99|289.89|290.04|289.89|290.04|289.89|289.99|289.84|4
1685015400000|2023-05-25 11:50:00|289.99|289.84|290.04|289.89|290.09|289.89|289.99|289.84|1
1685015700000|2023-05-25 11:55:00|290.09|289.94|290.14|289.99|290.24|290.04|290.09|289.89|14
1685016000000|2023-05-25 12:00:00|290.19|290.04|290.19|289.99|290.29|290.09|290.14|289.99|29
1685016300000|2023-05-25 12:05:00|290.24|290.04|290.24|290.04|290.24|290.09|290.19|289.99|2
1685016600000|2023-05-25 12:10:00|290.29|290.09|290.24|290.09|290.34|290.19|290.24|290.09|10
1685016900000|2023-05-25 12:15:00|290.19|290.04|290.34|290.19|290.39|290.24|290.19|290.04|29
1685017200000|2023-05-25 12:20:00|290.29|290.14|290.24|290.09|290.34|290.19|290.09|289.94|27
1685017500000|2023-05-25 12:25:00|290.29|290.14|290.44|290.24|290.44|290.24|290.24|290.09|69
1685017800000|2023-05-25 12:30:00|290.34|290.19|290.49|290.34|290.59|290.39|290.34|290.19|129
1685018100000|2023-05-25 12:35:00|290.54|290.39|290.59|290.44|290.69|290.49|290.44|290.29|202
1685018400000|2023-05-25 12:40:00|290.64|290.49|290.99|290.84|291.04|290.89|290.59|290.44|160
1685018700000|2023-05-25 12:45:00|291.04|290.79|290.94|290.79|291.04|290.89|290.89|290.69|55
1685019000000|2023-05-25 12:50:00|290.89|290.74|290.89|290.74|290.99|290.84|290.89|290.74|11
1685019300000|2023-05-25 12:55:00|290.94|290.79|290.94|290.74|290.99|290.79|290.74|290.59|14
1685019600000|2023-05-25 13:00:00|290.89|290.79|290.84|290.69|290.94|290.79|290.84|290.64|5
1685019900000|2023-05-25 13:05:00|290.89|290.74|290.74|290.54|290.94|290.79|290.74|290.54|94
1685020200000|2023-05-25 13:10:00|290.69|290.49|290.54|290.39|290.69|290.49|290.49|290.34|22
1685020500000|2023-05-25 13:15:00|290.49|290.34|290.44|290.29|290.59|290.44|290.39|290.19|24
1685020800000|2023-05-25 13:20:00|290.39|290.24|290.39|290.24|290.59|290.44|290.39|290.24|42
1685021100000|2023-05-25 13:25:00|290.34|290.19|290.29|290.09|290.44|290.24|290.29|290.09|57
1685021400000|2023-05-25 13:30:00|290.24|290.14|289.84|289.64|290.39|290.24|289.74|289.59|221
1685021700000|2023-05-25 13:35:00|289.79|289.69|289.59|289.44|289.99|289.84|289.54|289.39|162
1685022000000|2023-05-25 13:40:00|289.64|289.49|289.64|289.49|289.79|289.59|289.54|289.39|150
1685022300000|2023-05-25 13:45:00|289.69|289.54|289.79|289.59|289.94|289.79|289.69|289.54|182
1685022600000|2023-05-25 13:50:00|289.74|289.64|289.74|289.54|289.74|289.64|289.49|289.34|69
1685022900000|2023-05-25 13:55:00|289.79|289.59|289.64|289.44|289.84|289.69|289.64|289.44|63
1685023200000|2023-05-25 14:00:00|289.59|289.49|289.64|289.49|289.84|289.69|289.44|289.24|76
1685023500000|2023-05-25 14:05:00|289.69|289.44|289.14|288.99|289.69|289.44|289.14|288.99|55
1685023800000|2023-05-25 14:10:00|289.09|288.94|289.09|288.89|289.14|288.94|288.94|288.74|66
1685024100000|2023-05-25 14:15:00|289.04|288.94|289.04|288.89|289.29|289.09|289.04|288.89|36
1685024400000|2023-05-25 14:20:00|288.99|288.84|288.94|288.79|289.09|288.89|288.84|288.69|50
1685024700000|2023-05-25 14:25:00|288.89|288.74|289.19|288.99|289.19|289.04|288.89|288.74|62
1685025000000|2023-05-25 14:30:00|289.14|289.04|289.14|288.99|289.19|289.04|288.99|288.84|22
1685025300000|2023-05-25 14:35:00|289.09|288.94|289.34|289.19|289.34|289.19|289.09|288.89|77
1685025600000|2023-05-25 14:40:00|289.39|289.24|289.44|289.24|289.44|289.29|289.29|289.09|11
1685025900000|2023-05-25 14:45:00|289.49|289.29|289.34|289.19|289.49|289.34|289.34|289.14|29
1685026200000|2023-05-25 14:50:00|289.39|289.14|289.39|289.19|289.44|289.24|289.29|289.09|29
1685026500000|2023-05-25 14:55:00|289.44|289.24|289.39|289.24|289.44|289.24|289.34|289.14|20
1685026800000|2023-05-25 15:00:00|289.44|289.29|289.34|289.14|289.44|289.29|289.24|289.04|16
1685027100000|2023-05-25 15:05:00|289.29|289.19|289.24|289.09|289.39|289.19|289.24|289.04|16
1685027400000|2023-05-25 15:10:00|289.29|289.14|289.34|289.14|289.44|289.24|289.24|289.09|113
1685027700000|2023-05-25 15:15:00|289.39|289.19|289.14|288.99|289.44|289.24|289.14|288.99|41
1685028000000|2023-05-25 15:20:00|289.19|289.04|289.09|288.94|289.29|289.09|289.09|288.94|91
1685028300000|2023-05-25 15:25:00|289.14|288.89|288.84|288.69|289.14|288.94|288.84|288.69|254
1685028600000|2023-05-25 15:30:00|288.79|288.64|288.69|288.54|288.94|288.79|288.59|288.44|101
1685028900000|2023-05-25 15:35:00|288.64|288.49|288.54|288.39|288.69|288.54|288.54|288.39|24
1685029200000|2023-05-25 15:40:00|288.49|288.34|288.54|288.34|288.59|288.44|288.44|288.24|18
1685029500000|2023-05-25 15:45:00|288.49|288.39|288.64|288.49|288.69|288.54|288.49|288.34|20
1685029800000|2023-05-25 15:50:00|288.59|288.44|288.69|288.49|288.79|288.64|288.59|288.44|34
1685030100000|2023-05-25 15:55:00|288.74|288.54|288.84|288.69|288.89|288.74|288.64|288.49|15
1685030400000|2023-05-25 16:00:00|288.89|288.74|288.94|288.79|288.94|288.79|288.84|288.69|21
1685030700000|2023-05-25 16:05:00|288.99|288.84|288.74|288.54|288.99|288.84|288.69|288.49|9
1685031000000|2023-05-25 16:10:00|288.79|288.59|288.69|288.54|288.84|288.69|288.69|288.54|10
1685031300000|2023-05-25 16:15:00|288.74|288.49|288.74|288.54|288.74|288.59|288.69|288.49|61
1685031600000|2023-05-25 16:20:00|288.79|288.59|288.74|288.59|288.89|288.69|288.69|288.54|10
1685031900000|2023-05-25 16:25:00|288.69|288.54|288.74|288.54|288.74|288.59|288.64|288.44|4
1685032200000|2023-05-25 16:30:00|288.79|288.59|288.49|288.34|288.84|288.64|288.49|288.34|170
1685032500000|2023-05-25 16:35:00|288.54|288.39|288.69|288.54|288.69|288.54|288.49|288.34|12
1685032800000|2023-05-25 16:40:00|288.74|288.59|288.69|288.49|288.84|288.64|288.69|288.49|5
1685033100000|2023-05-25 16:45:00|288.74|288.54|288.59|288.44|288.74|288.54|288.59|288.44|7
1685033400000|2023-05-25 16:50:00|288.64|288.49|288.69|288.49|288.79|288.59|288.59|288.49|7
1685033700000|2023-05-25 16:55:00|288.64|288.54|288.64|288.44|288.84|288.69|288.59|288.44|16
1685034000000|2023-05-25 17:00:00|288.69|288.49|288.54|288.39|288.74|288.54|288.54|288.39|2
1685034300000|2023-05-25 17:05:00|288.49|288.34|288.59|288.44|288.69|288.49|288.49|288.34|16
1685034600000|2023-05-25 17:10:00|288.64|288.39|288.64|288.49|288.64|288.49|288.59|288.39|0
1685034900000|2023-05-25 17:15:00|288.69|288.54|288.74|288.59|288.74|288.59|288.64|288.49|33
1685035200000|2023-05-25 17:20:00|288.79|288.54|288.99|288.84|288.99|288.84|288.79|288.54|46
1685035500000|2023-05-25 17:25:00|289.04|288.79|289.04|288.89|289.04|288.89|289.04|288.79|12
1685035800000|2023-05-25 17:30:00|289.09|288.94|288.94|288.79|289.09|288.94|288.94|288.74|40
1685036100000|2023-05-25 17:35:00|288.89|288.74|288.99|288.84|288.99|288.84|288.89|288.74|4
1685036400000|2023-05-25 17:40:00|288.94|288.79|288.89|288.74|288.99|288.84|288.89|288.74|2
1685036700000|2023-05-25 17:45:00|288.94|288.79|288.89|288.74|288.94|288.79|288.84|288.69|10
1685037000000|2023-05-25 17:50:00|288.84|288.69|288.74|288.54|288.89|288.69|288.69|288.54|12
1685037300000|2023-05-25 17:55:00|288.69|288.59|288.84|288.69|288.84|288.69|288.69|288.54|7
1685037600000|2023-05-25 18:00:00|288.89|288.74|288.94|288.74|289.14|288.94|288.89|288.69|23
1685037900000|2023-05-25 18:05:00|288.89|288.69|288.79|288.64|288.94|288.74|288.79|288.59|0
1685038200000|2023-05-25 18:10:00|288.84|288.69|288.94|288.74|288.94|288.74|288.84|288.64|1
1685038500000|2023-05-25 18:15:00|288.99|288.79|288.94|288.79|288.99|288.79|288.89|288.74|14
1685038800000|2023-05-25 18:20:00|288.89|288.74|288.84|288.64|288.89|288.74|288.79|288.64|11
1685039100000|2023-05-25 18:25:00|288.79|288.69|288.84|288.64|288.99|288.79|288.79|288.64|7
1685039400000|2023-05-25 18:30:00|288.79|288.69|288.59|288.39|288.79|288.69|288.49|288.34|16
1685039700000|2023-05-25 18:35:00|288.64|288.44|288.54|288.39|288.64|288.49|288.49|288.34|44
1685040000000|2023-05-25 18:40:00|288.59|288.44|288.44|288.29|288.59|288.44|288.39|288.24|45
1685040300000|2023-05-25 18:45:00|288.39|288.24|288.39|288.19|288.44|288.29|288.29|288.14|31
1685040600000|2023-05-25 18:50:00|288.44|288.24|288.39|288.24|288.44|288.29|288.34|288.19|1
1685040900000|2023-05-25 18:55:00|288.44|288.19|288.39|288.19|288.44|288.24|288.34|288.14|1
1685041200000|2023-05-25 19:00:00|288.44|288.24|288.54|288.34|288.54|288.39|288.39|288.19|1
1685041500000|2023-05-25 19:05:00|288.59|288.39|288.69|288.49|288.69|288.49|288.59|288.39|2
1685041800000|2023-05-25 19:10:00|288.74|288.54|288.64|288.44|288.74|288.59|288.64|288.44|0
1685042100000|2023-05-25 19:15:00|288.69|288.49|288.64|288.44|288.69|288.49|288.59|288.39|1
1685042400000|2023-05-25 19:20:00|288.69|288.49|288.74|288.54|288.79|288.59|288.69|288.49|0
1685042700000|2023-05-25 19:25:00|288.69|288.49|288.89|288.69|288.94|288.74|288.69|288.49|1
1685043000000|2023-05-25 19:30:00|288.84|288.64|288.69|288.54|288.94|288.74|288.64|288.49|14
1685043300000|2023-05-25 19:35:00|288.74|288.49|288.84|288.64|288.84|288.69|288.64|288.44|0
1685043600000|2023-05-25 19:40:00|288.89|288.69|288.94|288.74|288.94|288.79|288.84|288.64|4
1685043900000|2023-05-25 19:45:00|288.89|288.69|288.84|288.64|288.94|288.79|288.79|288.59|0
1685044200000|2023-05-25 19:50:00|288.79|288.59|288.74|288.54|288.89|288.74|288.69|288.54|9
1685044500000|2023-05-25 19:55:00|288.69|288.49|288.74|288.59|288.79|288.59|288.64|288.44|10
1685044800000|2023-05-25 20:00:00|288.79|288.54|288.79|288.59|288.79|288.64|288.74|288.54|0
1685045100000|2023-05-25 20:05:00|288.84|288.64|288.89|288.74|288.89|288.74|288.84|288.64|8
1685045400000|2023-05-25 20:10:00|288.84|288.69|288.89|288.69|288.89|288.69|288.84|288.69|9
1685045700000|2023-05-25 20:15:00|288.84|288.74|288.89|288.69|288.89|288.74|288.84|288.64|0
1685046000000|2023-05-25 20:20:00|288.84|288.74|288.89|288.69|288.89|288.74|288.84|288.69|0
1685046300000|2023-05-25 20:25:00||288.74||288.69||288.74||288.69|0
1685046900000|2023-05-25 20:35:00|288.84||288.84||288.89||288.84||1
1685047200000|2023-05-25 20:40:00|288.89|288.74|288.89|288.74|288.89|288.74|288.84|288.69|8
1685047800000|2023-05-25 20:50:00|288.94|288.69|288.89|288.69|288.94|288.74|288.84|288.69|5
1685048100000|2023-05-25 20:55:00||288.64||288.64||288.69||288.64|23
1685048400000|2023-05-25 21:00:00|288.94|288.59|288.94|288.39|288.94|288.59|288.94|288.39|0
1685049000000|2023-05-25 21:10:00|288.99|288.34|288.99|288.39|288.99|288.39|288.89|288.29|0
1685049300000|2023-05-25 21:15:00|288.89|288.29|288.89|288.29|288.89|288.29|288.89|288.29|2
1685049900000|2023-05-25 21:25:00|288.79|288.19|288.89|288.29|288.89|288.29|288.79|288.19|0
1685050500000|2023-05-25 21:35:00|288.79|288.19|288.89|288.29|288.89|288.29|288.79|288.19|0
1685052000000|2023-05-25 22:00:00|288.99|288.39|288.99|288.39|289.09|288.49|288.89|288.29|0
1685052900000|2023-05-25 22:15:00|288.89|288.29|288.79|288.19|288.89|288.29|288.69|288.09|0
1685053200000|2023-05-25 22:20:00|288.89|288.29|288.79|288.19|288.89|288.29|288.79|288.19|0
1685053500000|2023-05-25 22:25:00|288.89|288.29|288.89|288.29|288.89|288.29|288.89|288.29|0
1685054100000|2023-05-25 22:35:00|288.79|288.19|288.79|288.19|288.79|288.19|288.79|288.19|0
1685054400000|2023-05-25 22:40:00|288.89|288.29|288.89|288.29|288.89|288.29|288.79|288.19|0
1685054700000|2023-05-25 22:45:00|288.79|288.19|288.89|288.29|288.89|288.29|288.79|288.19|0
1685055000000|2023-05-25 22:50:00|288.79|288.19|288.89|288.29|288.89|288.29|288.79|288.19|0
1685055300000|2023-05-25 22:55:00|288.79|288.19|288.89|288.29|288.89|288.29|288.79|288.19|0
1685055600000|2023-05-25 23:00:00|288.79|288.19|288.79|288.19|288.79|288.19|288.79|288.19|0
1685055900000|2023-05-25 23:05:00|288.89|288.29|288.79|288.19|288.89|288.29|288.79|288.19|0
1685056200000|2023-05-25 23:10:00|288.69|288.09|288.69|288.09|288.69|288.09|288.69|288.09|0
1685056500000|2023-05-25 23:15:00|288.79|288.19|288.69|288.09|288.79|288.19|288.69|288.09|0
1685056800000|2023-05-25 23:20:00|288.79|288.19|288.79|288.19|288.79|288.19|288.69|288.09|0
1685057100000|2023-05-25 23:25:00|288.69|288.09|288.69|288.09|288.69|288.09|288.69|288.09|0
1685057400000|2023-05-25 23:30:00|288.79|288.19|288.69|288.09|288.79|288.19|288.69|288.09|0
1685058300000|2023-05-25 23:45:00|288.79|288.19|288.69|288.09|288.79|288.19|288.69|288.09|0
1685059200000|2023-05-26 00:00:00|288.79|288.19|288.69|288.09|288.79|288.19|288.69|288.09|0
1685059500000|2023-05-26 00:05:00|288.59|287.99|288.69|288.09|288.69|288.09|288.59|287.99|0
1685059800000|2023-05-26 00:10:00|288.79|288.19|288.79|288.19|288.79|288.19|288.69|288.09|0
1685060100000|2023-05-26 00:15:00|288.69|288.09|288.69|288.09|288.79|288.19|288.69|288.09|0
1685060400000|2023-05-26 00:20:00|288.59|287.99|288.69|288.09|288.69|288.09|288.59|287.99|0
1685060700000|2023-05-26 00:25:00|288.79|288.19|288.79|288.19|288.79|288.19|288.69|288.09|0
1685061000000|2023-05-26 00:30:00|288.94|288.64|288.79|288.59|288.94|288.69|288.44|288.24|349
1685061300000|2023-05-26 00:35:00|288.74|288.54|288.29|288.14|288.74|288.54|288.24|288.09|2633
1685061600000|2023-05-26 00:40:00|288.24|288.09|288.09|287.94|288.24|288.09|288.09|287.89|207
1685061900000|2023-05-26 00:45:00|288.04|287.89|288.24|288.09|288.24|288.09|288.04|287.89|230
1685062200000|2023-05-26 00:50:00|288.19|288.04|288.29|288.14|288.44|288.24|288.19|287.99|234
1685062500000|2023-05-26 00:55:00|288.24|288.09|288.49|288.34|288.49|288.34|288.14|287.94|152
1685062800000|2023-05-26 01:00:00|288.59|288.39|288.99|288.79|288.99|288.84|288.39|288.24|1102
1685063100000|2023-05-26 01:05:00|289.04|288.84|288.79|288.64|289.09|288.94|288.69|288.54|422
1685063400000|2023-05-26 01:10:00|288.84|288.69|288.64|288.44|289.04|288.89|288.64|288.44|522
1685063700000|2023-05-26 01:15:00|288.69|288.49|288.29|288.14|288.94|288.79|288.29|288.09|601
1685064000000|2023-05-26 01:20:00|288.24|288.04|288.29|288.14|288.49|288.34|287.94|287.74|551
1685064300000|2023-05-26 01:25:00|288.34|288.09|288.44|288.29|288.54|288.39|288.29|288.09|263
1685064600000|2023-05-26 01:30:00|288.49|288.44|288.24|288.09|288.64|288.49|288.24|288.09|514
1685064900000|2023-05-26 01:35:00|288.29|288.14|288.54|288.39|288.64|288.49|288.29|288.09|5001
1685065200000|2023-05-26 01:40:00|288.59|288.44|288.54|288.39|288.74|288.59|288.54|288.39|439
1685065500000|2023-05-26 01:45:00|288.49|288.34|288.19|287.99|288.59|288.44|288.09|287.94|449
1685065800000|2023-05-26 01:50:00|288.14|287.94|288.14|287.94|288.29|288.14|287.99|287.79|1308
1685066100000|2023-05-26 01:55:00|288.09|287.89|288.29|288.14|288.39|288.24|288.09|287.89|334
1685066400000|2023-05-26 02:00:00|288.34|288.19|288.39|288.24|288.44|288.29|288.24|288.09|2493
1685066700000|2023-05-26 02:05:00|288.44|288.29|288.44|288.29|288.54|288.39|288.39|288.19|333
1685067000000|2023-05-26 02:10:00|288.39|288.24|288.24|288.09|288.39|288.24|288.19|288.04|346
1685067300000|2023-05-26 02:15:00|288.19|288.04|288.59|288.44|288.59|288.44|288.19|288.04|287
1685067600000|2023-05-26 02:20:00|288.64|288.49|288.54|288.39|288.74|288.54|288.49|288.34|325
1685067900000|2023-05-26 02:25:00|288.59|288.44|288.59|288.39|288.59|288.44|288.54|288.39|428
1685068200000|2023-05-26 02:30:00|288.54|288.44|287.89|287.74|288.59|288.44|287.84|287.64|841
1685068500000|2023-05-26 02:35:00|287.84|287.69|287.84|287.69|287.94|287.74|287.64|287.49|405
1685068800000|2023-05-26 02:40:00|287.79|287.64|288.09|287.89|288.09|287.89|287.74|287.59|409
1685069100000|2023-05-26 02:45:00|288.04|287.94|288.04|287.84|288.24|288.09|288.04|287.84|225
1685069400000|2023-05-26 02:50:00|288.09|287.89|288.24|288.09|288.24|288.09|288.09|287.89|1314
1685069700000|2023-05-26 02:55:00|288.29|288.04|288.39|288.24|288.39|288.24|288.24|288.04|369
1685070000000|2023-05-26 03:00:00|288.44|288.29|288.39|288.24|288.49|288.34|288.24|288.04|263
1685070300000|2023-05-26 03:05:00|288.44|288.29|288.44|288.29|288.49|288.34|288.39|288.24|232
1685070600000|2023-05-26 03:10:00|288.39|288.24|288.34|288.14|288.49|288.34|288.29|288.14|282
1685070900000|2023-05-26 03:15:00|288.29|288.19|288.49|288.34|288.49|288.34|288.29|288.19|184
1685071200000|2023-05-26 03:20:00|288.54|288.39|288.64|288.49|288.64|288.49|288.49|288.39|250
1685071500000|2023-05-26 03:25:00|288.69|288.54|288.84|288.69|288.84|288.69|288.59|288.44|336
1685071800000|2023-05-26 03:30:00|288.89|288.74|288.64|288.44|288.94|288.79|288.64|288.44|317
1685072100000|2023-05-26 03:35:00|288.59|288.49|288.84|288.64|288.89|288.69|288.59|288.49|253
1685072400000|2023-05-26 03:40:00|288.89|288.69|288.74|288.59|288.94|288.74|288.74|288.59|157
1685072700000|2023-05-26 03:45:00|288.69|288.54|288.69|288.54|288.79|288.64|288.69|288.54|197
1685073000000|2023-05-26 03:50:00|288.64|288.49|288.69|288.54|288.74|288.54|288.64|288.49|284
1685073300000|2023-05-26 03:55:00|288.64|288.49|288.79|288.59|288.89|288.74|288.64|288.49|307
1685073600000|2023-05-26 04:00:00|288.84|288.64|288.74|288.59|288.84|288.69|288.69|288.54|191
1685073900000|2023-05-26 04:05:00|288.69|288.54|288.69|288.54|288.69|288.54|288.69|288.49|244
1685074200000|2023-05-26 04:10:00|288.64|288.49|288.39|288.24|288.69|288.49|288.39|288.24|131
1685074500000|2023-05-26 04:15:00|288.44|288.29|288.34|288.19|288.44|288.29|288.34|288.19|269
1685074800000|2023-05-26 04:20:00|288.39|288.24|288.49|288.34|288.49|288.34|288.34|288.19|259
1685075100000|2023-05-26 04:25:00|288.54|288.39|288.44|288.24|288.54|288.39|288.39|288.24|230
1685075400000|2023-05-26 04:30:00|288.39|288.19|288.29|288.14|288.39|288.24|288.29|288.09|154
1685075700000|2023-05-26 04:35:00|288.34|288.19|288.44|288.29|288.44|288.29|288.34|288.19|197
1685076000000|2023-05-26 04:40:00|288.39|288.24|288.59|288.44|288.59|288.44|288.39|288.24|104
1685076300000|2023-05-26 04:45:00|288.64|288.49|288.74|288.59|288.74|288.59|288.59|288.49|261
1685076600000|2023-05-26 04:50:00|||||||||129
1685076900000|2023-05-26 04:55:00|288.69|288.54|288.59|288.44|288.74|288.59|288.59|288.44|260
1685077200000|2023-05-26 05:00:00|288.54|288.39|288.74|288.59|288.74|288.59|288.49|288.34|274
1685077500000|2023-05-26 05:05:00|288.79|288.64|288.84|288.69|288.89|288.74|288.69|288.54|419
1685077800000|2023-05-26 05:10:00|288.79|288.64|288.64|288.49|288.79|288.64|288.64|288.49|153
1685078100000|2023-05-26 05:15:00|288.59|288.44|288.78|288.63|288.78|288.63|288.54|288.39|280
1685078400000|2023-05-26 05:20:00|288.73|288.58|288.58|288.43|288.73|288.58|288.53|288.33|178
1685078700000|2023-05-26 05:25:00|288.63|288.48|288.73|288.58|288.83|288.68|288.58|288.43|201
1685079000000|2023-05-26 05:30:00|288.78|288.53|288.78|288.63|288.83|288.68|288.73|288.53|177
1685079300000|2023-05-26 05:35:00|288.83|288.68|288.83|288.68|288.88|288.73|288.83|288.68|269
1685079600000|2023-05-26 05:40:00|288.88|288.73|288.93|288.78|288.98|288.83|288.88|288.73|209
1685079900000|2023-05-26 05:45:00|288.88|288.73|288.68|288.53|288.88|288.73|288.68|288.53|383
1685080200000|2023-05-26 05:50:00|288.73|288.58|288.63|288.48|288.78|288.63|288.53|288.38|219
1685080500000|2023-05-26 05:55:00|288.58|288.43|288.63|288.48|288.63|288.48|288.58|288.43|273
1685080800000|2023-05-26 06:00:00|288.58|288.43|288.38|288.23|288.63|288.48|288.38|288.23|268
1685081100000|2023-05-26 06:05:00|288.33|288.18|288.38|288.23|288.43|288.28|288.33|288.18|202
1685081400000|2023-05-26 06:10:00|288.28|288.18|288.38|288.23|288.48|288.33|288.23|288.08|584
1685081700000|2023-05-26 06:15:00|288.43|288.28|288.68|288.53|288.68|288.53|288.43|288.28|283
1685082000000|2023-05-26 06:20:00|288.73|288.58|288.98|288.83|288.98|288.83|288.68|288.53|347
1685082300000|2023-05-26 06:25:00|288.93|288.78|288.88|288.73|288.93|288.78|288.83|288.68|314
1685082600000|2023-05-26 06:30:00|288.93|288.78|288.78|288.63|288.93|288.78|288.78|288.63|338
1685082900000|2023-05-26 06:35:00|288.83|288.68|288.68|288.48|288.83|288.68|288.63|288.48|287
1685083200000|2023-05-26 06:40:00|288.73|288.53|288.93|288.78|288.98|288.83|288.73|288.48|248
1685083500000|2023-05-26 06:45:00|288.88|288.73|288.78|288.63|288.88|288.73|288.78|288.63|186
1685083800000|2023-05-26 06:50:00|288.83|288.68|288.98|288.83|289.03|288.88|288.83|288.68|1360
1685084100000|2023-05-26 06:55:00|289.03|288.88|288.98|288.83|289.03|288.88|288.93|288.78|566
1685084400000|2023-05-26 07:00:00|289.03|288.88|289.03|288.88|289.08|288.93|288.93|288.78|351
1685084700000|2023-05-26 07:05:00|289.08|288.93|289.08|288.88|289.18|289.03|289.03|288.88|375
1685085000000|2023-05-26 07:10:00|289.03|288.93|289.38|289.23|289.48|289.33|289.03|288.93|485
1685085300000|2023-05-26 07:15:00|289.43|289.28|289.28|289.13|289.43|289.28|289.23|289.03|273
1685085600000|2023-05-26 07:20:00|289.33|289.18|289.08|288.93|289.38|289.23|289.03|288.88|1341
1685085900000|2023-05-26 07:25:00|289.03|288.88|289.18|289.03|289.18|289.03|288.98|288.83|246
1685086200000|2023-05-26 07:30:00|289.23|289.08|289.13|288.98|289.23|289.08|289.13|288.93|272
1685086500000|2023-05-26 07:35:00|289.18|289.03|288.93|288.78|289.18|289.03|288.88|288.73|286
1685086800000|2023-05-26 07:40:00|288.98|288.83|288.93|288.73|289.13|288.93|288.83|288.68|415
1685087100000|2023-05-26 07:45:00|288.88|288.78|289.13|288.98|289.13|288.98|288.83|288.68|335
1685087400000|2023-05-26 07:50:00|289.18|289.03|289.23|289.08|289.33|289.13|289.03|288.88|361
1685087700000|2023-05-26 07:55:00|289.18|289.03|289.13|288.98|289.28|289.13|289.13|288.98|247
1685088000000|2023-05-26 08:00:00|289.18|289.03|289.23|289.08|289.28|289.13|289.08|288.88|437
1685088300000|2023-05-26 08:05:00|289.28|289.13|289.23|289.08|289.33|289.18|289.18|289.03|313
1685088600000|2023-05-26 08:10:00|289.28|289.03|289.28|289.13|289.33|289.13|289.18|289.03|689
1685088900000|2023-05-26 08:15:00|289.23|289.08|289.33|289.18|289.38|289.23|289.18|289.03|779
1685089200000|2023-05-26 08:20:00|289.28|289.13|289.28|289.13|289.43|289.28|289.28|289.13|425
1685089500000|2023-05-26 08:25:00|289.23|289.08|289.28|289.13|289.33|289.18|289.23|289.08|223
1685089800000|2023-05-26 08:30:00|289.23|289.08|289.33|289.18|289.38|289.23|289.23|289.08|259
1685090100000|2023-05-26 08:35:00|289.28|289.13|289.33|289.18|289.38|289.18|289.18|289.03|1198
1685090400000|2023-05-26 08:40:00|289.38|289.23|289.28|289.13|289.53|289.33|289.28|289.13|321
1685090700000|2023-05-26 08:45:00|289.33|289.18|289.43|289.28|289.53|289.38|289.33|289.18|2496
1685091000000|2023-05-26 08:50:00|289.48|289.33|289.33|289.18|289.48|289.33|289.28|289.13|1205
1685091300000|2023-05-26 08:55:00|289.28|289.13|289.33|289.18|289.38|289.23|289.28|289.13|868
1685091600000|2023-05-26 09:00:00|289.22|289.07|289.32|289.17|289.37|289.22|289.22|289.07|1611
1685091900000|2023-05-26 09:05:00|289.27|289.12|289.27|289.12|289.32|289.17|289.17|289.02|243
1685092200000|2023-05-26 09:10:00|289.22|289.07|288.97|288.82|289.22|289.07|288.97|288.82|36
1685092500000|2023-05-26 09:15:00|289.02|288.87|289.02|288.87|289.12|288.97|289.02|288.82|363
1685092800000|2023-05-26 09:20:00|289.27|288.67|289.27|288.67|289.37|288.77|289.27|288.67|0
1685093100000|2023-05-26 09:25:00|289.37|288.77|289.27|288.67|289.37|288.77|289.27|288.67|2
1685093400000|2023-05-26 09:30:00|289.17|288.57|289.27|288.67|289.27|288.67|289.17|288.57|0
1685093700000|2023-05-26 09:35:00|289.17|288.57|289.27|288.67|289.37|288.77|289.17|288.57|0
1685094000000|2023-05-26 09:40:00|289.37|288.77|289.27|288.67|289.37|288.77|289.27|288.67|0
1685094300000|2023-05-26 09:45:00|289.17|288.57|289.27|288.67|289.27|288.67|289.17|288.57|0
1685094600000|2023-05-26 09:50:00|289.02|288.82|289.02|288.82|289.02|288.82|288.82|288.52|87
1685094900000|2023-05-26 09:55:00|288.97|288.77|289.07|288.92|289.12|288.92|288.97|288.77|5
1685095200000|2023-05-26 10:00:00|289.02|288.87|289.02|288.82|289.07|288.87|288.97|288.77|26
1685095500000|2023-05-26 10:05:00|288.97|288.87|288.97|288.77|289.02|288.87|288.92|288.77|8
1685095800000|2023-05-26 10:10:00|288.92|288.72|289.02|288.82|289.02|288.82|288.92|288.72|0
1685096100000|2023-05-26 10:15:00|288.97|288.87|289.17|288.97|289.17|289.02|288.97|288.87|9
1685096400000|2023-05-26 10:20:00|289.22|289.02|289.12|288.92|289.22|289.02|289.12|288.92|0
1685096700000|2023-05-26 10:25:00|289.17|288.97|289.22|289.02|289.22|289.07|289.17|288.92|2
1685097000000|2023-05-26 10:30:00|289.17|288.97|289.32|289.12|289.32|289.17|289.17|288.97|3
1685097300000|2023-05-26 10:35:00|289.37|289.17|289.37|289.22|289.37|289.22|289.37|289.12|1
1685097600000|2023-05-26 10:40:00|289.42|289.17|289.42|289.27|289.42|289.27|289.32|289.17|9
1685097900000|2023-05-26 10:45:00|289.47|289.22|289.52|289.32|289.57|289.42|289.42|289.22|6
1685098200000|2023-05-26 10:50:00|289.57|289.37|289.57|289.42|289.57|289.42|289.57|289.32|2
1685098500000|2023-05-26 10:55:00|289.62|289.37|289.57|289.42|289.62|289.42|289.47|289.32|7
1685098800000|2023-05-26 11:00:00|289.62|289.47|289.67|289.47|289.67|289.52|289.52|289.37|89
1685099100000|2023-05-26 11:05:00|289.62|289.52|289.62|289.42|289.67|289.52|289.62|289.42|4
1685099400000|2023-05-26 11:10:00|289.57|289.47|289.57|289.37|289.57|289.47|289.52|289.37|1
1685099700000|2023-05-26 11:15:00|289.52|289.42|289.52|289.37|289.52|289.42|289.52|289.37|4
1685100000000|2023-05-26 11:20:00|289.57|289.42|289.57|289.42|289.57|289.42|289.57|289.42|2
1685100300000|2023-05-26 11:25:00|289.62|289.47|289.72|289.52|289.72|289.52|289.57|289.42|26
1685100600000|2023-05-26 11:30:00|289.67|289.57|289.72|289.57|289.77|289.62|289.67|289.52|4
1685100900000|2023-05-26 11:35:00|289.67|289.52|289.67|289.52|289.72|289.57|289.67|289.52|12
1685101200000|2023-05-26 11:40:00|289.72|289.57|289.72|289.52|289.72|289.57|289.67|289.52|6
1685101500000|2023-05-26 11:45:00|289.67|289.57|289.72|289.57|289.72|289.57|289.67|289.52|0
1685101800000|2023-05-26 11:50:00|289.77|289.62|289.72|289.57|289.82|289.67|289.72|289.57|18
1685102100000|2023-05-26 11:55:00|289.77|289.62|289.77|289.62|289.82|289.67|289.72|289.57|16
1685102400000|2023-05-26 12:00:00|289.82|289.67|289.77|289.57|289.82|289.67|289.72|289.57|17
1685102700000|2023-05-26 12:05:00|289.72|289.62|289.62|289.47|289.77|289.62|289.62|289.47|51
1685103000000|2023-05-26 12:10:00|289.57|289.42|289.62|289.47|289.62|289.47|289.57|289.42|27
1685103300000|2023-05-26 12:15:00|289.57|289.42|289.67|289.52|289.67|289.52|289.52|289.37|108
1685103600000|2023-05-26 12:20:00|289.72|289.57|289.77|289.62|289.77|289.62|289.72|289.57|27
1685103900000|2023-05-26 12:25:00|289.82|289.67|289.82|289.62|289.82|289.67|289.77|289.62|15
1685104200000|2023-05-26 12:30:00|289.77|289.67|289.82|289.67|289.97|289.77|289.72|289.57|44
1685104500000|2023-05-26 12:35:00|289.87|289.72|289.62|289.47|289.87|289.72|289.57|289.42|26
1685104800000|2023-05-26 12:40:00|289.67|289.42|289.72|289.57|289.82|289.62|289.67|289.42|24
1685105100000|2023-05-26 12:45:00|289.67|289.52|289.92|289.77|289.97|289.77|289.67|289.52|15
1685105400000|2023-05-26 12:50:00|289.97|289.72|289.87|289.67|290.02|289.82|289.77|289.57|24
1685105700000|2023-05-26 12:55:00|289.82|289.62|289.92|289.77|289.97|289.82|289.82|289.62|116
1685106000000|2023-05-26 13:00:00|289.97|289.82|290.02|289.87|290.07|289.92|289.97|289.77|17
1685106300000|2023-05-26 13:05:00|290.07|289.92|289.97|289.82|290.07|289.92|289.92|289.77|10
1685106600000|2023-05-26 13:10:00|290.02|289.87|290.17|289.97|290.22|290.07|290.02|289.87|29
1685106900000|2023-05-26 13:15:00|290.12|290.02|290.12|289.97|290.12|290.02|290.02|289.87|264
1685107200000|2023-05-26 13:20:00|290.17|290.02|290.12|289.97|290.22|290.07|290.02|289.87|453
1685107500000|2023-05-26 13:25:00|290.07|289.92|289.97|289.82|290.12|289.97|289.97|289.82|15
1685107800000|2023-05-26 13:30:00|289.92|289.77|289.82|289.67|290.02|289.87|289.67|289.52|330
1685108100000|2023-05-26 13:35:00|289.87|289.62|290.22|290.07|290.22|290.07|289.72|289.57|51
1685108400000|2023-05-26 13:40:00|290.27|290.12|290.47|290.32|290.52|290.37|290.27|290.12|58
1685108700000|2023-05-26 13:45:00|290.52|290.37|290.37|290.17|290.57|290.42|290.27|290.12|98
1685109000000|2023-05-26 13:50:00|290.42|290.22|290.42|290.22|290.52|290.32|290.32|290.12|77
1685109300000|2023-05-26 13:55:00|290.37|290.27|290.27|290.12|290.42|290.27|290.27|290.07|16
1685109600000|2023-05-26 14:00:00|290.32|290.17|290.52|290.32|290.67|290.52|290.32|290.12|33
1685109900000|2023-05-26 14:05:00|290.57|290.37|290.92|290.72|290.97|290.77|290.52|290.37|41
1685110200000|2023-05-26 14:10:00|290.97|290.77|290.92|290.77|291.02|290.87|290.77|290.62|44
1685110500000|2023-05-26 14:15:00|290.97|290.82|291.07|290.92|291.12|290.97|290.92|290.77|38
1685110800000|2023-05-26 14:20:00|291.12|290.97|291.17|291.02|291.17|291.02|291.07|290.87|31
1685111100000|2023-05-26 14:25:00|291.22|290.97|291.27|291.12|291.42|291.22|291.12|290.97|68
1685111400000|2023-05-26 14:30:00|291.32|291.17|291.17|291.02|291.42|291.27|291.12|290.97|28
1685111700000|2023-05-26 14:35:00|291.22|291.07|291.27|291.07|291.32|291.17|291.12|290.97|19
1685112000000|2023-05-26 14:40:00|291.32|291.12|291.22|291.02|291.42|291.27|291.17|291.02|18
1685112300000|2023-05-26 14:45:00|291.17|291.07|291.42|291.22|291.42|291.22|291.17|291.02|10
1685112600000|2023-05-26 14:50:00|291.37|291.17|291.42|291.22|291.42|291.27|291.17|291.02|34
1685112900000|2023-05-26 14:55:00|291.47|291.27|291.47|291.27|291.57|291.42|291.37|291.22|50
1685113200000|2023-05-26 15:00:00|291.52|291.32|291.42|291.27|291.62|291.42|291.37|291.22|14
1685113500000|2023-05-26 15:05:00|291.47|291.22|291.27|291.12|291.47|291.32|291.17|291.02|20
1685113800000|2023-05-26 15:10:00|291.22|291.07|291.17|290.97|291.27|291.12|290.92|290.77|45
1685114100000|2023-05-26 15:15:00|291.12|290.92|291.02|290.82|291.22|291.02|290.97|290.77|10
1685114400000|2023-05-26 15:20:00|290.97|290.87|290.87|290.67|291.02|290.87|290.77|290.62|28
1685114700000|2023-05-26 15:25:00|290.92|290.72|290.52|290.37|290.92|290.72|290.52|290.37|136
1685115000000|2023-05-26 15:30:00|290.57|290.57|290.77|290.57|290.92|290.77|290.52|290.57|147
1685115300000|2023-05-26 15:35:00|290.82|290.62|290.97|290.77|290.97|290.77|290.77|290.62|17
1685115600000|2023-05-26 15:40:00|290.92|290.72|290.87|290.72|291.07|290.87|290.87|290.67|8
1685115900000|2023-05-26 15:45:00|290.82|290.62|290.97|290.77|291.02|290.82|290.77|290.62|7
1685116200000|2023-05-26 15:50:00|290.92|290.82|290.87|290.67|290.97|290.82|290.82|290.62|310
1685116500000|2023-05-26 15:55:00|290.92|290.72|290.87|290.67|290.97|290.82|290.87|290.67|3
1685116800000|2023-05-26 16:00:00|290.82|290.72|290.97|290.82|290.97|290.82|290.82|290.67|8
1685117100000|2023-05-26 16:05:00|291.02|290.87|291.12|290.97|291.12|290.97|291.02|290.82|0
1685117400000|2023-05-26 16:10:00|291.17|290.92|291.12|290.97|291.17|290.97|291.07|290.92|6
1685117700000|2023-05-26 16:15:00|291.17|290.92|290.92|290.77|291.17|290.92|290.87|290.67|49
1685118000000|2023-05-26 16:20:00|290.97|290.82|291.02|290.82|291.12|290.92|290.92|290.77|4
1685118300000|2023-05-26 16:25:00|290.97|290.77|291.12|290.92|291.12|290.97|290.92|290.77|34
1685118600000|2023-05-26 16:30:00|291.17|290.97|291.12|290.97|291.22|291.02|291.07|290.92|5
1685118900000|2023-05-26 16:35:00|291.17|291.02|291.22|291.02|291.22|291.07|291.17|291.02|3
1685119200000|2023-05-26 16:40:00|291.17|290.97|291.12|290.92|291.22|291.02|291.07|290.92|1
1685119500000|2023-05-26 16:45:00|291.07|290.97|291.07|290.87|291.17|290.97|291.02|290.82|1
1685119800000|2023-05-26 16:50:00|291.02|290.92|291.07|290.87|291.12|290.92|291.02|290.87|1
1685120100000|2023-05-26 16:55:00|291.12|290.92|291.17|290.97|291.17|290.97|291.02|290.87|0
1685120400000|2023-05-26 17:00:00|291.12|290.92|291.12|290.92|291.17|290.97|291.12|290.92|0
1685120700000|2023-05-26 17:05:00|291.17|290.97|291.17|290.97|291.17|291.02|291.17|290.97|0
1685121000000|2023-05-26 17:10:00|291.12|290.92|291.07|290.92|291.12|290.92|291.02|290.82|19
1685121300000|2023-05-26 17:15:00|291.02|290.87|290.97|290.82|291.12|290.92|290.92|290.77|26
1685121600000|2023-05-26 17:20:00|291.02|290.77|291.02|290.82|291.02|290.82|290.92|290.77|5
1685121900000|2023-05-26 17:25:00|291.07|290.87|291.07|290.87|291.07|290.87|291.02|290.87|0
1685122200000|2023-05-26 17:30:00|291.12|290.92|291.27|291.12|291.27|291.12|291.07|290.92|32
1685122500000|2023-05-26 17:35:00|291.22|291.07|291.17|291.02|291.22|291.07|291.12|290.97|14
1685122800000|2023-05-26 17:40:00|291.12|290.97|291.07|290.92|291.17|291.02|291.02|290.82|46
1685123100000|2023-05-26 17:45:00|291.02|290.87|291.12|290.97|291.17|291.02|291.02|290.87|23
1685123400000|2023-05-26 17:50:00|291.07|290.92|291.07|290.87|291.07|290.97|291.02|290.82|1
1685123700000|2023-05-26 17:55:00|291.12|290.92|291.07|290.92|291.12|290.97|291.07|290.87|2
1685124000000|2023-05-26 18:00:00|291.02|290.87|290.97|290.82|291.07|290.92|290.97|290.82|1
1685124300000|2023-05-26 18:05:00|291.02|290.77|290.92|290.72|291.02|290.82|290.87|290.72|11
1685124600000|2023-05-26 18:10:00|290.97|290.77|291.07|290.87|291.07|290.87|290.97|290.72|0
1685124900000|2023-05-26 18:15:00|291.02|290.92|291.07|290.87|291.12|290.97|291.02|290.87|2
1685125200000|2023-05-26 18:20:00|291.02|290.82|291.12|290.92|291.12|290.92|291.02|290.82|0
1685125500000|2023-05-26 18:25:00|291.07|290.97|291.17|290.97|291.17|291.02|291.07|290.92|3
1685125800000|2023-05-26 18:30:00|291.12|290.92|291.07|290.92|291.12|290.92|291.07|290.87|15
1685126100000|2023-05-26 18:35:00|291.12|290.97|291.07|290.87|291.12|290.97|291.07|290.87|68
1685126400000|2023-05-26 18:40:00|291.12|290.92|291.12|290.92|291.12|290.97|291.07|290.87|14
1685126700000|2023-05-26 18:45:00|291.17|290.97|291.22|291.02|291.22|291.07|291.17|290.97|14
1685127000000|2023-05-26 18:50:00|291.27|291.07|291.22|291.07|291.27|291.07|291.17|290.97|19
1685127300000|2023-05-26 18:55:00|291.27|291.02|291.12|290.92|291.27|291.07|291.07|290.92|14
1685127600000|2023-05-26 19:00:00|291.17|290.97|291.27|291.07|291.32|291.17|291.17|290.97|31
1685127900000|2023-05-26 19:05:00|291.22|291.02|291.22|291.02|291.22|291.07|291.17|290.97|114
1685128200000|2023-05-26 19:10:00|291.27|291.07|291.17|291.02|291.27|291.12|291.12|290.97|13
1685128500000|2023-05-26 19:15:00|291.22|291.07|291.07|290.87|291.22|291.07|291.02|290.87|20
1685128800000|2023-05-26 19:20:00|291.02|290.92|291.12|290.97|291.17|291.02|291.02|290.87|17
1685129100000|2023-05-26 19:25:00|291.17|291.02|291.12|290.92|291.17|291.02|291.07|290.92|25
1685129400000|2023-05-26 19:30:00|291.07|290.97|291.17|290.97|291.17|291.02|291.07|290.87|15
1685129700000|2023-05-26 19:35:00|291.12|291.02|291.02|290.87|291.12|291.02|291.02|290.87|23
1685130000000|2023-05-26 19:40:00|291.07|290.92|291.12|290.92|291.12|290.97|291.02|290.87|28
1685130300000|2023-05-26 19:45:00|291.07|290.97|291.17|290.97|291.17|291.02|291.07|290.92|15
1685130600000|2023-05-26 19:50:00|291.12|290.92|291.07|290.92|291.12|290.97|290.92|290.77|35
1685130900000|2023-05-26 19:55:00|291.12|290.87|290.97|290.82|291.17|291.02|290.97|290.82|29
1685131200000|2023-05-26 20:00:00|291.02|290.87|291.27|291.07|291.27|291.07|291.02|290.82|163
1685131500000|2023-05-26 20:05:00|291.22|291.02|291.27|291.12|291.27|291.12|291.22|291.02|61
1685131800000|2023-05-26 20:10:00|291.22|291.07|291.42|291.22|291.42|291.27|291.22|291.07|10
1685132100000|2023-05-26 20:15:00|291.37|291.27|291.42|291.22|291.42|291.27|291.37|291.22|3
1685132700000|2023-05-26 20:25:00|291.47|291.27|291.47|291.32|291.47|291.32|291.47|291.27|14
1685133300000|2023-05-26 20:35:00|291.42|291.27|291.37|291.22|291.42|291.27|291.37|291.22|12
1685133600000|2023-05-26 20:40:00|291.42|291.17|291.37|291.22|291.42|291.27|291.37|291.17|23
1685133900000|2023-05-26 20:45:00|291.32|291.17|291.22|291.07|291.32|291.17|291.17|291.02|39
1685134200000|2023-05-26 20:50:00|291.27||291.22||291.27||291.22||2
1685134500000|2023-05-26 20:55:00|291.17|291.02|291.37|290.97|291.37|291.02|291.17|290.92|93
1685311200000|2023-05-28 22:00:00|292.17|291.57|291.97|291.37|292.37|291.77|291.97|291.37|0
1685311500000|2023-05-28 22:05:00|292.07|291.47|291.87|291.27|292.07|291.47|291.87|291.27|0
1685311800000|2023-05-28 22:10:00|291.97|291.37|291.87|291.27|291.97|291.37|291.77|291.17|0
1685312100000|2023-05-28 22:15:00|291.77|291.17|291.87|291.27|291.87|291.27|291.77|291.17|0
1685312400000|2023-05-28 22:20:00|291.77|291.17|291.87|291.27|291.97|291.37|291.77|291.17|0
1685312700000|2023-05-28 22:25:00|291.97|291.37|291.87|291.27|291.97|291.37|291.87|291.27|0
1685313000000|2023-05-28 22:30:00|291.97|291.37|291.87|291.27|291.97|291.37|291.77|291.17|0
1685313300000|2023-05-28 22:35:00|291.77|291.17|291.77|291.17|291.87|291.27|291.77|291.17|0
1685313600000|2023-05-28 22:40:00|291.87|291.27|291.77|291.17|291.87|291.27|291.77|291.17|0
1685313900000|2023-05-28 22:45:00|291.67|291.07|291.77|291.17|291.77|291.17|291.67|291.07|0
1685315400000|2023-05-28 23:10:00|291.87|291.27|291.77|291.17|291.87|291.27|291.77|291.17|0
1685315700000|2023-05-28 23:15:00|291.87|291.27|291.87|291.27|291.87|291.27|291.77|291.17|0
1685316000000|2023-05-28 23:20:00|291.77|291.17|291.77|291.17|291.87|291.27|291.77|291.17|0
1685316600000|2023-05-28 23:30:00|291.87|291.27|291.77|291.17|291.87|291.27|291.77|291.17|0
1685316900000|2023-05-28 23:35:00|291.87|291.27|291.77|291.17|291.87|291.27|291.77|291.17|0
1685317200000|2023-05-28 23:40:00|291.87|291.27|291.87|291.27|291.97|291.37|291.87|291.27|0
1685317800000|2023-05-28 23:50:00|291.97|291.37|291.87|291.27|291.97|291.37|291.87|291.27|0
1685318100000|2023-05-28 23:55:00|291.97|291.37|291.87|291.27|291.97|291.37|291.87|291.27|0
1685318700000|2023-05-29 00:05:00|291.97|291.37|291.97|291.37|291.97|291.37|291.87|291.27|0
1685319000000|2023-05-29 00:10:00|292.07|291.47|291.97|291.37|292.07|291.47|291.97|291.37|0
1685319300000|2023-05-29 00:15:00|292.07|291.47|291.97|291.37|292.07|291.47|291.97|291.37|0
1685319600000|2023-05-29 00:20:00|291.87|291.27|291.87|291.27|291.87|291.27|291.87|291.27|0
1685319900000|2023-05-29 00:25:00|291.77|291.17|291.77|291.17|291.87|291.27|291.67|291.07|0
1685320200000|2023-05-29 00:30:00|291.62|291.27|291.32|291.12|291.62|291.37|291.22|290.97|103
1685320500000|2023-05-29 00:35:00|291.37|291.17|291.72|291.52|291.72|291.57|291.32|291.17|30
1685320800000|2023-05-29 00:40:00|291.67|291.57|291.67|291.52|291.72|291.57|291.67|291.52|13
1685321100000|2023-05-29 00:45:00|291.77|291.62|291.52|291.37|291.87|291.72|291.52|291.37|173
1685321400000|2023-05-29 00:50:00|291.57|291.32|291.52|291.32|291.57|291.32|291.42|291.27|74
1685321700000|2023-05-29 00:55:00|291.47|291.37|291.67|291.47|291.67|291.52|291.47|291.37|487
1685322000000|2023-05-29 01:00:00|291.62|291.62|291.57|291.37|291.92|291.77|291.42|291.27|647
1685322300000|2023-05-29 01:05:00|291.62|291.42|291.12|290.92|291.67|291.47|290.97|290.77|1649
1685322600000|2023-05-29 01:10:00|291.07|290.87|290.92|290.72|291.12|290.92|290.77|290.62|269
1685322900000|2023-05-29 01:15:00|290.97|290.77|291.47|291.32|291.52|291.37|290.87|290.72|1378
1685323200000|2023-05-29 01:20:00|291.52|291.37|291.12|290.97|291.62|291.42|291.02|290.87|330
1685323500000|2023-05-29 01:25:00|291.07|290.92|291.32|291.17|291.47|291.32|291.02|290.87|274
1685323800000|2023-05-29 01:30:00|291.27|291.12|290.67|290.52|291.32|291.17|290.62|290.47|533
1685324100000|2023-05-29 01:35:00|290.72|290.57|290.92|290.77|290.92|290.77|290.67|290.52|302
1685324400000|2023-05-29 01:40:00|290.87|290.72|290.97|290.82|291.02|290.87|290.82|290.62|386
1685324700000|2023-05-29 01:45:00|291.02|290.87|290.92|290.77|291.07|290.92|290.82|290.67|397
1685325000000|2023-05-29 01:50:00|290.87|290.72|290.82|290.67|290.92|290.77|290.82|290.67|333
1685325300000|2023-05-29 01:55:00|290.87|290.72|290.67|290.52|290.87|290.72|290.67|290.52|243
1685325600000|2023-05-29 02:00:00|290.72|290.47|290.97|290.82|291.02|290.87|290.67|290.47|307
1685325900000|2023-05-29 02:05:00|290.92|290.77|290.97|290.82|291.02|290.87|290.72|290.52|292
1685326200000|2023-05-29 02:10:00|290.92|290.77|290.77|290.62|291.02|290.87|290.67|290.52|535
1685326500000|2023-05-29 02:15:00|290.82|290.57|290.62|290.47|290.82|290.67|290.52|290.37|704
1685326800000|2023-05-29 02:20:00|290.67|290.52|290.42|290.27|290.72|290.57|290.37|290.17|356
1685327100000|2023-05-29 02:25:00|290.37|290.22|290.32|290.17|290.37|290.22|290.27|290.12|350
1685327400000|2023-05-29 02:30:00|290.37|290.22|290.37|290.17|290.42|290.27|290.27|290.12|302
1685327700000|2023-05-29 02:35:00|290.32|290.22|290.07|289.92|290.37|290.22|290.02|289.82|539
1685328000000|2023-05-29 02:40:00|290.02|289.87|290.12|289.92|290.12|289.97|289.92|289.77|282
1685328300000|2023-05-29 02:45:00|290.17|289.97|289.92|289.77|290.17|290.02|289.92|289.77|239
1685328600000|2023-05-29 02:50:00|289.97|289.82|290.02|289.87|290.07|289.87|289.92|289.72|231
1685328900000|2023-05-29 02:55:00|290.07|289.92|289.97|289.82|290.12|289.97|289.97|289.82|318
1685329200000|2023-05-29 03:00:00|289.92|289.77|289.82|289.67|289.97|289.82|289.82|289.67|242
1685329500000|2023-05-29 03:05:00|289.92|289.62|289.92|289.77|290.02|289.87|289.87|289.62|190
1685329800000|2023-05-29 03:10:00|289.87|289.72|289.87|289.67|289.97|289.77|289.82|289.67|206
1685330100000|2023-05-29 03:15:00|289.82|289.72|289.67|289.52|289.87|289.72|289.67|289.52|238
1685330400000|2023-05-29 03:20:00|289.62|289.47|289.77|289.62|289.82|289.67|289.62|289.47|266
1685330700000|2023-05-29 03:25:00|289.82|289.67|289.82|289.62|289.87|289.72|289.77|289.62|147
1685331000000|2023-05-29 03:30:00|289.77|289.57|289.77|289.62|289.77|289.62|289.72|289.57|231
1685331300000|2023-05-29 03:35:00|289.72|289.57|289.67|289.52|289.82|289.67|289.62|289.47|230
1685331600000|2023-05-29 03:40:00|289.72|289.47|289.82|289.62|289.82|289.67|289.67|289.47|208
1685331900000|2023-05-29 03:45:00|289.77|289.67|289.92|289.77|289.92|289.77|289.77|289.62|192
1685332200000|2023-05-29 03:50:00|289.97|289.82|290.02|289.87|290.02|289.87|289.92|289.77|115
1685332500000|2023-05-29 03:55:00|290.07|289.92|289.97|289.82|290.32|290.17|289.97|289.82|275
1685332800000|2023-05-29 04:00:00|289.92|289.77|290.07|289.92|290.07|289.92|289.92|289.77|66
1685333100000|2023-05-29 04:05:00|290.12|289.97|290.02|289.87|290.17|290.02|290.02|289.87|87
1685333400000|2023-05-29 04:10:00|289.97|289.82|289.92|289.77|289.97|289.82|289.87|289.72|84
1685333700000|2023-05-29 04:15:00|289.87|289.72|289.62|289.47|289.92|289.77|289.62|289.47|128
1685334000000|2023-05-29 04:20:00|289.67|289.52|289.72|289.57|289.72|289.57|289.67|289.47|132
1685334300000|2023-05-29 04:25:00|289.77|289.62|289.77|289.62|289.77|289.62|289.67|289.52|100
1685334600000|2023-05-29 04:30:00|289.82|289.67|289.92|289.77|289.92|289.77|289.82|289.62|59
1685334900000|2023-05-29 04:35:00|289.87|289.72|289.97|289.82|289.97|289.82|289.87|289.72|62
1685335200000|2023-05-29 04:40:00|290.02|289.87|289.87|289.72|290.02|289.87|289.87|289.72|103
1685335500000|2023-05-29 04:45:00|289.92|289.77|289.92|289.77|289.97|289.82|289.87|289.72|60
1685335800000|2023-05-29 04:50:00|289.87|289.72|289.92|289.77|289.92|289.77|289.87|289.72|91
1685336100000|2023-05-29 04:55:00|289.87|289.72|289.87|289.72|289.92|289.77|289.87|289.72|35
1685336400000|2023-05-29 05:00:00|289.82|289.67|289.52|289.37|289.82|289.67|289.47|289.32|449
1685336700000|2023-05-29 05:05:00|289.47|289.32|289.57|289.42|289.62|289.47|289.42|289.27|416
1685337000000|2023-05-29 05:10:00|289.62|289.37|289.62|289.47|289.62|289.47|289.52|289.37|142
1685337300000|2023-05-29 05:15:00|289.57|289.42|289.07|288.92|289.57|289.47|289.07|288.92|205
1685337600000|2023-05-29 05:20:00|289.02|288.87|289.22|289.07|289.27|289.12|289.02|288.87|665
1685337900000|2023-05-29 05:25:00|289.27|289.12|289.17|288.97|289.32|289.12|289.07|288.87|227
1685338200000|2023-05-29 05:30:00|289.12|289.02|289.07|288.92|289.17|289.02|289.07|288.92|201
1685338500000|2023-05-29 05:35:00|289.12|288.97|288.77|288.62|289.12|288.97|288.77|288.57|291
1685338800000|2023-05-29 05:40:00|288.82|288.67|288.62|288.47|288.92|288.77|288.62|288.47|283
1685339100000|2023-05-29 05:45:00|288.67|288.52|288.47|288.32|288.67|288.52|288.37|288.22|486
1685339400000|2023-05-29 05:50:00|288.42|288.27|288.47|288.32|288.52|288.37|288.32|288.17|235
1685339700000|2023-05-29 05:55:00|288.52|288.37|288.52|288.37|288.52|288.37|288.37|288.22|165
1685340000000|2023-05-29 06:00:00|288.57|288.42|288.37|288.22|288.62|288.47|288.37|288.22|206
1685340300000|2023-05-29 06:05:00|288.32|288.17|288.17|287.97|288.32|288.17|288.12|287.97|260
1685340600000|2023-05-29 06:10:00|288.12|288.02|288.22|288.07|288.37|288.17|288.07|287.92|255
1685340900000|2023-05-29 06:15:00|288.17|288.02|287.97|287.82|288.17|288.02|287.92|287.77|294
1685341200000|2023-05-29 06:20:00|287.92|287.77|287.97|287.82|287.97|287.82|287.87|287.72|226
1685341500000|2023-05-29 06:25:00|287.92|287.77|287.92|287.72|287.97|287.82|287.82|287.67|293
1685341800000|2023-05-29 06:30:00|287.87|287.77|287.72|287.57|287.92|287.77|287.72|287.57|279
1685342100000|2023-05-29 06:35:00|287.77|287.62|287.67|287.52|287.77|287.62|287.62|287.47|151
1685342400000|2023-05-29 06:40:00|287.72|287.47|287.47|287.32|287.72|287.47|287.47|287.32|209
1685342700000|2023-05-29 06:45:00|287.52|287.37|287.57|287.42|287.62|287.47|287.47|287.27|224
1685343000000|2023-05-29 06:50:00|287.52|287.37|287.52|287.37|287.62|287.47|287.47|287.32|226
1685343300000|2023-05-29 06:55:00|287.57|287.42|287.72|287.57|287.82|287.67|287.57|287.42|255
1685343600000|2023-05-29 07:00:00|287.67|287.52|287.52|287.37|287.72|287.57|287.47|287.32|307
1685343900000|2023-05-29 07:05:00|287.47|287.32|287.42|287.27|287.57|287.42|287.37|287.22|384
1685344200000|2023-05-29 07:10:00|287.47|287.32|287.72|287.57|287.72|287.57|287.47|287.27|221
1685344500000|2023-05-29 07:15:00|287.77|287.62|287.82|287.62|287.97|287.82|287.77|287.62|167
1685344800000|2023-05-29 07:20:00|287.77|287.67|288.12|287.97|288.12|287.97|287.77|287.62|236
1685345100000|2023-05-29 07:25:00|288.07|287.92|287.82|287.67|288.07|287.92|287.82|287.67|170
1685345400000|2023-05-29 07:30:00|287.87|287.72|287.87|287.72|287.97|287.82|287.82|287.67|286
1685345700000|2023-05-29 07:35:00|287.92|287.77|287.87|287.72|287.92|287.77|287.87|287.67|193
1685346000000|2023-05-29 07:40:00|287.92|287.77|287.92|287.77|287.97|287.82|287.87|287.72|202
1685346300000|2023-05-29 07:45:00|287.87|287.72|287.92|287.77|287.97|287.82|287.77|287.62|270
1685346600000|2023-05-29 07:50:00|287.97|287.82|288.02|287.87|288.02|287.87|287.92|287.72|191
1685346900000|2023-05-29 07:55:00|287.97|287.82|287.82|287.67|287.97|287.82|287.82|287.67|231
1685347200000|2023-05-29 08:00:00|287.87|287.72|287.67|287.52|287.92|287.77|287.67|287.52|256
1685347500000|2023-05-29 08:05:00|287.72|287.47|287.72|287.57|287.82|287.62|287.67|287.47|230
1685347800000|2023-05-29 08:10:00|287.67|287.52|287.67|287.52|287.67|287.52|287.57|287.42|230
1685348100000|2023-05-29 08:15:00|287.72|287.57|287.62|287.47|287.72|287.57|287.62|287.47|266
1685348400000|2023-05-29 08:20:00|287.67|287.52|287.72|287.57|287.77|287.62|287.62|287.42|209
1685348700000|2023-05-29 08:25:00|287.77|287.62|287.82|287.67|287.97|287.82|287.77|287.57|214
1685349000000|2023-05-29 08:30:00|287.87|287.62|287.67|287.52|287.87|287.72|287.62|287.47|199
1685349300000|2023-05-29 08:35:00|287.72|287.57|287.77|287.62|287.87|287.67|287.67|287.52|229
1685349600000|2023-05-29 08:40:00|287.72|287.57|287.62|287.47|287.77|287.57|287.62|287.47|266
1685349900000|2023-05-29 08:45:00|287.67|287.42|287.57|287.42|287.67|287.47|287.47|287.32|326
1685350200000|2023-05-29 08:50:00|287.67|287.52|287.72|287.57|287.77|287.62|287.62|287.42|324
1685350500000|2023-05-29 08:55:00|287.67|287.52|287.67|287.52|287.77|287.62|287.62|287.47|311
1685350800000|2023-05-29 09:00:00|287.62|287.47|287.77|287.57|287.97|287.82|287.62|287.42|820
1685351100000|2023-05-29 09:05:00|287.72|287.52|287.72|287.57|287.72|287.57|287.62|287.42|342
1685351400000|2023-05-29 09:10:00|287.67|287.52|287.67|287.52|287.67|287.52|287.67|287.52|60
1685351700000|2023-05-29 09:15:00|287.72|287.47|287.62|287.42|287.72|287.52|287.62|287.42|55
1685352000000|2023-05-29 09:20:00|287.87|287.27|287.77|287.17|287.87|287.27|287.77|287.17|11
1685352300000|2023-05-29 09:25:00|287.67|287.07|287.67|287.07|287.67|287.07|287.67|287.07|4
1685352600000|2023-05-29 09:30:00|287.57|286.97|287.57|286.97|287.67|287.07|287.57|286.97|0
1685353500000|2023-05-29 09:45:00|287.67|287.07|287.67|287.07|287.67|287.07|287.57|286.97|0
1685353800000|2023-05-29 09:50:00|287.57|286.97|287.57|287.42|287.67|287.47|287.37|286.97|61
1685354100000|2023-05-29 09:55:00|287.52|287.37|287.52|287.37|287.52|287.37|287.52|287.37|2
1685354400000|2023-05-29 10:00:00|287.47|287.32|287.62|287.42|287.62|287.47|287.47|287.32|20
1685354700000|2023-05-29 10:05:00|287.57|287.47|287.62|287.47|287.62|287.47|287.57|287.42|1
1685355000000|2023-05-29 10:10:00|287.67|287.52|287.67|287.52|287.67|287.52|287.67|287.52|2
1685355300000|2023-05-29 10:15:00|287.72|287.57|287.82|287.62|287.82|287.67|287.67|287.52|9
1685355600000|2023-05-29 10:20:00|287.77|287.57|287.72|287.52|287.77|287.62|287.67|287.52|4
1685355900000|2023-05-29 10:25:00|287.67|287.47|287.77|287.62|287.77|287.62|287.67|287.47|4
1685356200000|2023-05-29 10:30:00|287.82|287.57|287.97|287.77|287.97|287.77|287.77|287.57|75
1685356500000|2023-05-29 10:35:00|287.92|287.82|287.87|287.67|287.97|287.82|287.87|287.67|16
1685356800000|2023-05-29 10:40:00|287.92|287.72|287.97|287.77|287.97|287.77|287.82|287.67|2
1685357100000|2023-05-29 10:45:00|287.92|287.72|287.92|287.72|287.97|287.77|287.92|287.72|8
1685357400000|2023-05-29 10:50:00|287.87|287.67|287.82|287.62|287.87|287.67|287.77|287.57|14
1685357700000|2023-05-29 10:55:00|287.77|287.57|287.82|287.67|287.92|287.72|287.77|287.57|91
1685358000000|2023-05-29 11:00:00|287.87|287.62|287.87|287.67|287.87|287.67|287.82|287.62|88
1685358300000|2023-05-29 11:05:00|287.82||287.87||287.87||287.82||8
1685358600000|2023-05-29 11:10:00|287.92|287.72|287.87|287.67|287.92|287.72|287.82|287.67|1
1685358900000|2023-05-29 11:15:00|287.82|287.72|287.92|287.72|287.97|287.77|287.82|287.67|30
1685359200000|2023-05-29 11:20:00|287.87|287.77|287.87|287.72|287.87|287.77|287.87|287.67|3
1685359500000|2023-05-29 11:25:00|287.92|287.67|287.92|287.77|287.92|287.77|287.87|287.67|3
1685359800000|2023-05-29 11:30:00|287.97|287.82|287.97|287.77|287.97|287.82|287.92|287.77|1
1685360100000|2023-05-29 11:35:00|287.92|287.82|287.92|287.77|287.92|287.82|287.92|287.72|1
1685360400000|2023-05-29 11:40:00||287.72||287.77||287.77||287.72|0
1685360700000|2023-05-29 11:45:00|287.97||287.92||287.97||287.92||0
1685361000000|2023-05-29 11:50:00||287.72||287.72||287.77||287.72|0
1685361300000|2023-05-29 11:55:00|287.87|287.77|287.92|287.72|287.92|287.77|287.87|287.72|9
1685361600000|2023-05-29 12:00:00|287.97|287.77|287.92|287.77|287.97|287.77|287.92|287.72|1
1685361900000|2023-05-29 12:05:00|287.87|287.72|287.92|287.72|287.92|287.77|287.87|287.72|0
1685362500000|2023-05-29 12:15:00|287.87|287.67|287.92|287.72|287.92|287.72|287.82|287.67|4
1685362800000|2023-05-29 12:20:00|287.97|287.77|287.92|287.72|287.97|287.82|287.92|287.72|9
1685363100000|2023-05-29 12:25:00|287.97|287.77|287.92|287.72|287.97|287.82|287.92|287.72|6
1685363400000|2023-05-29 12:30:00|287.87|287.67|287.82|287.67|287.87|287.72|287.82|287.62|0
1685363700000|2023-05-29 12:35:00|287.77|287.62|287.77|287.62|287.82|287.67|287.77|287.57|4
1685364300000|2023-05-29 12:45:00|287.82|287.67|287.82|287.67|287.87|287.67|287.82|287.67|4
1685364600000|2023-05-29 12:50:00|287.87||287.87||287.87||287.82||1
1685364900000|2023-05-29 12:55:00|287.82|287.72|287.87|287.72|287.87|287.72|287.82|287.72|0
1685365200000|2023-05-29 13:00:00|287.92|287.77|287.92|287.77|287.92|287.77|287.82|287.67|25
1685365500000|2023-05-29 13:05:00|287.97|287.72|287.92|287.77|287.97|287.77|287.92|287.72|1
1685365800000|2023-05-29 13:10:00|287.97|287.82|287.92|287.77|287.97|287.82|287.92|287.77|7
1685366100000|2023-05-29 13:15:00|287.87|287.72|287.82|287.67|287.87|287.77|287.82|287.67|1
1685366400000|2023-05-29 13:20:00|287.87|287.72|287.87|287.67|287.87|287.72|287.82|287.67|2
1685366700000|2023-05-29 13:25:00|287.82|287.72|287.87|287.72|287.87|287.72|287.82|287.72|0
1685367000000|2023-05-29 13:30:00|287.82|287.67|287.82|287.67|288.07|287.92|287.77|287.62|120
1685367300000|2023-05-29 13:35:00|287.87|287.72|287.92|287.77|287.97|287.77|287.82|287.67|38
1685367600000|2023-05-29 13:40:00|287.87|287.72|287.97|287.77|288.02|287.87|287.87|287.72|74
1685367900000|2023-05-29 13:45:00|287.92|287.72|287.72|287.52|287.92|287.72|287.72|287.52|6
1685368200000|2023-05-29 13:50:00|287.77|287.57|287.92|287.72|287.92|287.77|287.77|287.57|12
1685368500000|2023-05-29 13:55:00|287.97|287.77|287.92|287.77|287.97|287.82|287.92|287.77|26
1685368800000|2023-05-29 14:00:00|287.97|287.82|287.97|287.82|288.02|287.82|287.97|287.77|3
1685369100000|2023-05-29 14:05:00|288.02||287.97||288.02||287.97||6
1685369700000|2023-05-29 14:15:00|287.92|287.77|288.02|287.87|288.02|287.87|287.92|287.72|22
1685370000000|2023-05-29 14:20:00|288.07||288.02||288.07||288.02||16
1685370300000|2023-05-29 14:25:00|288.07|287.92|288.07|287.92|288.07|287.92|288.02|287.92|3
1685370600000|2023-05-29 14:30:00|288.12|287.97|288.07|287.92|288.12|287.97|288.07|287.92|10
1685370900000|2023-05-29 14:35:00|288.12|287.97|288.12|287.97|288.12|287.97|288.07|287.92|9
1685371200000|2023-05-29 14:40:00|288.07|287.92|288.07|287.87|288.12|287.92|288.02|287.87|8
1685371500000|2023-05-29 14:45:00|288.12|287.92|288.17|287.97|288.17|288.02|288.07|287.92|17
1685371800000|2023-05-29 14:50:00|288.12|288.02|288.12|287.97|288.22|288.02|288.12|287.97|9
1685372100000|2023-05-29 14:55:00|288.17|288.02|288.17|288.02|288.22|288.02|288.17|288.02|21
1685372400000|2023-05-29 15:00:00|288.22|287.97|288.17|287.97|288.22|287.97|288.12|287.97|2
1685372700000|2023-05-29 15:05:00|288.12|288.02|288.22|288.07|288.22|288.07|288.12|288.02|22
1685373000000|2023-05-29 15:10:00|288.17|288.02|288.17|288.02|288.17|288.02|288.17|288.02|3
1685373300000|2023-05-29 15:15:00|288.12|287.97|288.12|287.97|288.17|287.97|288.12|287.92|4
1685373600000|2023-05-29 15:20:00|288.07|287.92|288.27|288.12|288.32|288.17|288.07|287.92|161
1685373900000|2023-05-29 15:25:00|288.22|288.07|287.92|287.72|288.22|288.07|287.87|287.72|76
1685374200000|2023-05-29 15:30:00|287.97|287.77|287.97|287.82|288.02|287.82|287.97|287.77|0
1685374500000|2023-05-29 15:35:00|288.02|287.87|288.12|287.92|288.12|287.92|288.02|287.87|37
1685374800000|2023-05-29 15:40:00|288.17|287.97|288.22|288.02|288.22|288.02|288.17|287.97|1
1685375100000|2023-05-29 15:45:00|288.17|287.97|288.22|288.07|288.27|288.07|288.17|287.97|55
1685375400000|2023-05-29 15:50:00|288.27|288.12|288.17|288.02|288.27|288.12|288.17|287.97|12
1685375700000|2023-05-29 15:55:00|288.07|287.97|288.02|287.87|288.07|287.97|287.97|287.77|56
1685376000000|2023-05-29 16:00:00|287.97|287.82|288.07|287.87|288.07|287.87|287.87|287.72|43
1685376300000|2023-05-29 16:05:00||287.92||287.92||287.92||287.92|2
1685377200000|2023-05-29 16:20:00|288.02|287.87|288.07|287.92|288.07|287.92|288.02|287.87|4
1685377500000|2023-05-29 16:25:00|||||||||16
1685378100000|2023-05-29 16:35:00|288.02|287.87|288.07|287.92|288.07|287.92|288.02|287.87|2
1685378700000|2023-05-29 16:45:00|288.12|287.97|288.07|287.92|288.12|287.97|288.07|287.92|3
1685379000000|2023-05-29 16:50:00|288.12||288.07||288.12||288.07||5
1685379300000|2023-05-29 16:55:00|288.12|287.97|288.07|287.87|288.12|287.97|288.02|287.87|19
1685379600000|2023-05-29 17:00:00|288.12|287.92|288.12|287.92|288.12|287.92|288.12|287.92|0
1685380500000|2023-05-29 17:15:00||287.97||287.97||287.97||287.97|0
1685380800000|2023-05-29 17:20:00|||||||||1
1685381100000|2023-05-29 17:25:00|||||||||18
1685384100000|2023-05-29 18:15:00|||||||||45
1685386200000|2023-05-29 18:50:00|288.07|287.92|288.17|288.02|288.32|288.17|288.07|287.92|42
1685386500000|2023-05-29 18:55:00|288.12|287.97|288.17|287.97|288.17|287.97|288.12|287.97|0
1685386800000|2023-05-29 19:00:00|288.12|287.92|288.17|287.92|288.17|287.97|288.12|287.92|15
1685387400000|2023-05-29 19:10:00|288.22|287.97|288.22|287.97|288.22|287.97|288.22|287.97|1
1685387700000|2023-05-29 19:15:00||288.02||288.02||288.02||288.02|0
1685388600000|2023-05-29 19:30:00|288.17||288.22||288.22||288.17||1
1685389800000|2023-05-29 19:50:00|288.27|288.07|288.27|288.07|288.27|288.07|288.27|288.07|0
1685390100000|2023-05-29 19:55:00|288.22||288.22||288.22||288.22||0
1685390400000|2023-05-29 20:00:00|288.27|288.02|288.27|288.07|288.27|288.07|288.17|288.02|6
1685391000000|2023-05-29 20:10:00|288.42|288.12|288.42|288.22|288.42|288.22|288.42|288.07|44
1685391300000|2023-05-29 20:15:00|288.37|288.27|288.37|288.17|288.37|288.27|288.37|288.17|2
1685392500000|2023-05-29 20:35:00||288.22||288.17||288.22||288.17|1
1685392800000|2023-05-29 20:40:00|288.42|288.22|288.62|288.22|288.62|288.32|288.42|288.22|21
1685393100000|2023-05-29 20:45:00|288.57|288.27|288.32|287.92|288.62|288.27|288.32|287.92|3
1685393400000|2023-05-29 20:50:00|288.42|287.97|288.57|288.12|288.57|288.12|288.42|287.97|2
1685393700000|2023-05-29 20:55:00|288.52||288.62||288.62||288.52||0
1685394000000|2023-05-29 21:00:00|288.67|287.77|288.67|287.72|288.67|287.77|288.67|287.72|8
1685394300000|2023-05-29 21:05:00||287.77||287.77||287.77||287.77|0
1685394600000|2023-05-29 21:10:00|288.77|288.17|288.57|287.97|288.77|288.17|288.57|287.97|0
1685397600000|2023-05-29 22:00:00|288.47|287.87|288.57|287.97|288.57|287.97|288.37|287.77|0
1685397900000|2023-05-29 22:05:00|288.47|287.87|288.67|288.07|288.67|288.07|288.47|287.87|0
1685398200000|2023-05-29 22:10:00|288.57|287.97|288.57|287.97|288.67|288.07|288.57|287.97|0
1685398500000|2023-05-29 22:15:00|288.67|288.07|288.57|287.97|288.67|288.07|288.57|287.97|0
1685400000000|2023-05-29 22:40:00|288.47|287.87|288.47|287.87|288.57|287.97|288.47|287.87|0
1685400300000|2023-05-29 22:45:00|288.57|287.97|288.57|287.97|288.57|287.97|288.47|287.87|0
1685400600000|2023-05-29 22:50:00|288.47|287.87|288.47|287.87|288.57|287.97|288.47|287.87|0
1685401200000|2023-05-29 23:00:00|288.57|287.97|288.57|287.97|288.57|287.97|288.47|287.87|0
1685402100000|2023-05-29 23:15:00|288.47|287.87|288.47|287.87|288.47|287.87|288.47|287.87|0
1685402400000|2023-05-29 23:20:00|288.37|287.77|288.37|287.77|288.37|287.77|288.37|287.77|0
1685403000000|2023-05-29 23:30:00|288.47|287.87|288.37|287.77|288.47|287.87|288.37|287.77|0
1685403900000|2023-05-29 23:45:00|288.27|287.67|288.27|287.67|288.37|287.77|288.27|287.67|0
1685404200000|2023-05-29 23:50:00|288.37|287.77|288.37|287.77|288.37|287.77|288.27|287.67|0
1685404800000|2023-05-30 00:00:00|288.27|287.67|288.47|287.87|288.47|287.87|288.27|287.67|0
1685405100000|2023-05-30 00:05:00|288.37|287.77|288.47|287.87|288.47|287.87|288.37|287.77|0
1685405400000|2023-05-30 00:10:00|288.37|287.77|288.37|287.77|288.47|287.87|288.37|287.77|0
1685405700000|2023-05-30 00:15:00|288.47|287.87|288.47|287.87|288.57|287.97|288.37|287.77|0
1685406000000|2023-05-30 00:20:00|288.37|287.77|288.47|287.87|288.47|287.87|288.37|287.77|0
1685406300000|2023-05-30 00:25:00|288.37|287.77|288.47|287.87|288.47|287.87|288.37|287.77|0
1685406600000|2023-05-30 00:30:00|288.27|287.97|288.52|288.37|288.67|288.47|287.97|287.77|358
1685406900000|2023-05-30 00:35:00|288.47|288.32|288.82|288.62|288.82|288.67|288.42|288.27|230
1685407200000|2023-05-30 00:40:00|288.77|288.57|289.02|288.82|289.07|288.87|288.67|288.52|224
1685407500000|2023-05-30 00:45:00|288.97|288.87|289.17|289.02|289.32|289.17|288.92|288.77|325
1685407800000|2023-05-30 00:50:00|289.12|288.97|289.12|288.92|289.27|289.07|289.07|288.92|217
1685408100000|2023-05-30 00:55:00|289.07|288.97|289.42|289.22|289.42|289.27|289.07|288.92|180
1685408400000|2023-05-30 01:00:00|289.37|289.27|288.92|288.77|289.72|289.57|288.77|288.62|822
1685408700000|2023-05-30 01:05:00|288.87|288.72|289.12|288.97|289.17|288.97|288.87|288.72|482
1685409000000|2023-05-30 01:10:00|289.22|289.02|289.12|288.92|289.22|289.02|288.87|288.72|426
1685409300000|2023-05-30 01:15:00|289.07|288.97|288.67|288.52|289.22|289.02|288.62|288.47|483
1685409600000|2023-05-30 01:20:00|288.62|288.47|288.82|288.67|288.87|288.72|288.62|288.47|357
1685409900000|2023-05-30 01:25:00|288.77|288.62|288.57|288.37|288.77|288.67|288.57|288.37|379
1685410200000|2023-05-30 01:30:00|288.52|288.42|288.82|288.67|288.87|288.72|288.42|288.27|347
1685410500000|2023-05-30 01:35:00|288.87|288.72|288.62|288.47|289.17|288.97|288.57|288.42|351
1685410800000|2023-05-30 01:40:00|288.67|288.52|289.27|289.12|289.32|289.17|288.67|288.52|292
1685411100000|2023-05-30 01:45:00|289.32|289.17|289.67|289.52|289.72|289.57|289.27|289.12|347
1685411400000|2023-05-30 01:50:00|289.62|289.47|289.62|289.47|289.72|289.52|289.42|289.27|287
1685411700000|2023-05-30 01:55:00|289.67|289.52|289.62|289.47|289.77|289.62|289.57|289.42|239
1685412000000|2023-05-30 02:00:00|289.57|289.42|289.42|289.27|289.87|289.72|289.42|289.22|298
1685412300000|2023-05-30 02:05:00|289.37|289.22|289.42|289.27|289.62|289.42|289.27|289.12|169
1685412600000|2023-05-30 02:10:00|289.47|289.32|289.47|289.32|289.57|289.42|289.42|289.27|175
1685412900000|2023-05-30 02:15:00|289.52|289.37|289.37|289.17|289.57|289.42|289.22|289.07|308
1685413200000|2023-05-30 02:20:00|289.42|289.22|289.57|289.42|289.67|289.47|289.37|289.22|197
1685413500000|2023-05-30 02:25:00|289.62|289.47|289.47|289.32|289.77|289.57|289.47|289.32|159
1685413800000|2023-05-30 02:30:00|289.42|289.27|289.27|289.12|289.47|289.32|289.22|289.07|241
1685414100000|2023-05-30 02:35:00|289.32|289.07|289.22|289.07|289.42|289.27|289.22|289.07|230
1685414400000|2023-05-30 02:40:00|289.27|289.12|289.27|289.12|289.32|289.17|289.27|289.12|135
1685414700000|2023-05-30 02:45:00|289.32|289.17|289.32|289.17|289.37|289.22|289.27|289.12|158
1685415000000|2023-05-30 02:50:00|289.37|289.22|289.17|289.02|289.37|289.22|289.17|289.02|116
1685415300000|2023-05-30 02:55:00|289.12|288.97|289.12|288.97|289.22|289.02|289.07|288.87|118
1685415600000|2023-05-30 03:00:00|289.17|289.02|289.02|288.87|289.22|289.02|289.02|288.87|217
1685415900000|2023-05-30 03:05:00|289.07|288.92|288.92|288.77|289.07|288.92|288.92|288.72|120
1685416200000|2023-05-30 03:10:00|288.97|288.82|288.92|288.77|288.97|288.82|288.77|288.62|153
1685416500000|2023-05-30 03:15:00|288.87|288.72|288.92|288.77|288.97|288.77|288.72|288.57|172
1685416800000|2023-05-30 03:20:00|288.97|288.82|288.72|288.57|288.97|288.82|288.72|288.57|93
1685417100000|2023-05-30 03:25:00|288.82|288.62|288.82|288.67|288.87|288.67|288.72|288.57|119
1685417400000|2023-05-30 03:30:00|288.87|288.62|288.67|288.52|288.87|288.62|288.67|288.47|168
1685417700000|2023-05-30 03:35:00|288.72|288.57|288.82|288.67|289.12|288.92|288.72|288.57|352
1685418000000|2023-05-30 03:40:00|288.87|288.72|288.87|288.72|289.02|288.82|288.82|288.67|184
1685418300000|2023-05-30 03:45:00|288.82|288.67|288.72|288.57|288.82|288.67|288.72|288.57|93
1685418600000|2023-05-30 03:50:00|288.77|288.62|288.52|288.37|288.77|288.62|288.52|288.37|148
1685418900000|2023-05-30 03:55:00|288.57|288.32|288.62|288.47|288.72|288.52|288.57|288.32|141
1685419200000|2023-05-30 04:00:00|288.57|288.42|288.77|288.57|288.77|288.57|288.57|288.42|67
1685419500000|2023-05-30 04:05:00|288.72|288.52|288.52|288.37|288.72|288.52|288.52|288.37|53
1685419800000|2023-05-30 04:10:00|288.47|288.32|288.37|288.22|288.47|288.32|288.37|288.22|190
1685420100000|2023-05-30 04:15:00|288.32|288.17|288.62|288.47|288.62|288.47|288.32|288.17|212
1685420400000|2023-05-30 04:20:00|288.67|288.52|288.62|288.47|288.82|288.67|288.62|288.47|96
1685420700000|2023-05-30 04:25:00|288.57|288.42|288.57|288.42|288.62|288.47|288.52|288.37|69
1685421000000|2023-05-30 04:30:00|288.52|288.37|288.42|288.22|288.52|288.37|288.37|288.22|106
1685421300000|2023-05-30 04:35:00|288.47|288.27|288.42|288.27|288.47|288.32|288.42|288.22|95
1685421600000|2023-05-30 04:40:00|288.47|288.32|288.42|288.27|288.52|288.32|288.42|288.22|66
1685421900000|2023-05-30 04:45:00|288.52|288.37|288.52|288.37|288.52|288.37|288.47|288.32|66
1685422200000|2023-05-30 04:50:00|288.47|288.32|288.52|288.37|288.52|288.37|288.47|288.32|42
1685422500000|2023-05-30 04:55:00|288.57|288.42|288.67|288.52|288.67|288.52|288.57|288.42|48
1685422800000|2023-05-30 05:00:00|288.57|288.42|288.47|288.32|288.57|288.42|288.37|288.17|433
1685423100000|2023-05-30 05:05:00|288.42|288.27|288.47|288.32|288.62|288.47|288.42|288.27|124
1685423400000|2023-05-30 05:10:00|288.42|288.27|288.47|288.32|288.52|288.37|288.42|288.27|71
1685423700000|2023-05-30 05:15:00|288.52|288.37|288.47|288.32|288.62|288.47|288.47|288.32|84
1685424000000|2023-05-30 05:20:00|288.42|288.27|288.17|288.02|288.42|288.27|288.17|288.02|207
1685424300000|2023-05-30 05:25:00|288.22|288.07|288.27|288.12|288.32|288.17|288.22|288.07|68
1685424600000|2023-05-30 05:30:00|288.22|288.07|288.17|288.02|288.27|288.12|288.17|288.02|124
1685424900000|2023-05-30 05:35:00|288.22|288.07|287.97|287.82|288.37|288.17|287.97|287.82|189
1685425200000|2023-05-30 05:40:00|288.02|287.87|288.37|288.22|288.37|288.22|288.02|287.87|493
1685425500000|2023-05-30 05:45:00|288.42|288.17|288.47|288.32|288.47|288.32|288.37|288.17|144
1685425800000|2023-05-30 05:50:00|288.42|288.27|288.37|288.22|288.47|288.32|288.37|288.22|90
1685426100000|2023-05-30 05:55:00|288.32|288.17|288.42|288.27|288.42|288.27|288.32|288.17|140
1685426400000|2023-05-30 06:00:00|288.37|288.22|288.62|288.42|288.67|288.47|288.37|288.22|149
1685426700000|2023-05-30 06:05:00|288.57|288.37|288.47|288.32|288.62|288.42|288.47|288.32|58
1685427000000|2023-05-30 06:10:00|288.52|288.37|288.22|288.07|288.52|288.37|288.22|288.07|189
1685427300000|2023-05-30 06:15:00|288.17|288.02|288.22|288.07|288.27|288.12|288.07|287.92|134
1685427600000|2023-05-30 06:20:00|288.27|288.12|288.22|288.07|288.27|288.12|288.22|288.07|26
1685427900000|2023-05-30 06:25:00|288.27|288.12|288.22|288.02|288.27|288.12|288.17|288.02|111
1685428200000|2023-05-30 06:30:00|288.17|288.07|288.27|288.12|288.32|288.17|288.17|288.02|60
1685428500000|2023-05-30 06:35:00|288.32|288.17|288.22|288.07|288.32|288.17|288.22|288.02|113
1685428800000|2023-05-30 06:40:00|288.17|288.02|288.07|287.92|288.17|288.02|288.07|287.92|55
1685429100000|2023-05-30 06:45:00|288.02|287.87|287.87|287.72|288.02|287.87|287.87|287.72|240
1685429400000|2023-05-30 06:50:00|287.92|287.77|288.17|288.02|288.17|288.02|287.92|287.77|251
1685429700000|2023-05-30 06:55:00|288.12|287.97|288.17|288.02|288.22|288.07|288.12|287.97|145
1685430000000|2023-05-30 07:00:00|288.22|288.07|287.92|287.72|288.22|288.07|287.82|287.67|329
1685430300000|2023-05-30 07:05:00|287.87|287.77|288.07|287.92|288.17|288.02|287.87|287.72|152
1685430600000|2023-05-30 07:10:00|288.02|287.87|287.72|287.57|288.02|287.92|287.72|287.57|120
1685430900000|2023-05-30 07:15:00|287.77|287.62|287.82|287.67|287.92|287.77|287.77|287.57|104
1685431200000|2023-05-30 07:20:00|287.77|287.62|287.82|287.67|287.92|287.77|287.72|287.57|103
1685431500000|2023-05-30 07:25:00|287.77|287.62|287.92|287.77|287.92|287.77|287.72|287.57|139
1685431800000|2023-05-30 07:30:00|287.87|287.72|287.92|287.77|287.92|287.77|287.77|287.62|101
1685432100000|2023-05-30 07:35:00|287.87|287.72|287.92|287.77|288.02|287.82|287.82|287.67|149
1685432400000|2023-05-30 07:40:00|287.97|287.82|287.97|287.82|288.02|287.87|287.92|287.77|156
1685432700000|2023-05-30 07:45:00|288.02|287.87|288.22|288.07|288.22|288.07|287.92|287.77|153
1685433000000|2023-05-30 07:50:00|288.27|288.12|287.97|287.82|288.27|288.12|287.92|287.77|556
1685433300000|2023-05-30 07:55:00|287.92|287.77|287.97|287.82|287.97|287.82|287.92|287.77|224
1685433600000|2023-05-30 08:00:00|288.02|287.77|287.82|287.67|288.02|287.82|287.72|287.52|406
1685433900000|2023-05-30 08:05:00|287.87|287.72|287.82|287.67|287.87|287.72|287.72|287.57|312
1685434200000|2023-05-30 08:10:00|287.77|287.62|287.77|287.62|287.87|287.72|287.77|287.62|152
1685434500000|2023-05-30 08:15:00|287.82|287.67|287.92|287.77|287.97|287.77|287.82|287.62|290
1685434800000|2023-05-30 08:20:00|287.97|287.82|287.92|287.77|287.97|287.82|287.92|287.72|219
1685435100000|2023-05-30 08:25:00|287.97|287.82|287.82|287.67|287.97|287.82|287.82|287.67|244
1685435400000|2023-05-30 08:30:00|287.87|287.72|287.72|287.57|287.92|287.72|287.67|287.52|319
1685435700000|2023-05-30 08:35:00|287.77|287.62|287.62|287.47|287.77|287.62|287.57|287.42|273
1685436000000|2023-05-30 08:40:00|287.67|287.52|287.77|287.57|287.77|287.62|287.67|287.52|123
1685436300000|2023-05-30 08:45:00|287.72|287.62|287.67|287.52|287.77|287.62|287.62|287.47|151
1685436600000|2023-05-30 08:50:00|287.72|287.57|287.77|287.62|287.77|287.62|287.62|287.47|296
1685436900000|2023-05-30 08:55:00|287.82|287.67|287.87|287.72|287.92|287.77|287.77|287.62|478
1685437200000|2023-05-30 09:00:00|287.82|287.67|287.72|287.57|287.92|287.72|287.62|287.47|652
1685437500000|2023-05-30 09:05:00|287.77|287.62|287.87|287.72|287.92|287.77|287.72|287.57|377
1685437800000|2023-05-30 09:10:00|287.82|287.67|287.92|287.72|287.92|287.77|287.82|287.67|25
1685438100000|2023-05-30 09:15:00|287.87|287.82|287.92|287.72|288.02|287.82|287.87|287.72|66
1685438400000|2023-05-30 09:20:00|288.17|287.57|288.17|287.57|288.27|287.67|288.17|287.57|3
1685438700000|2023-05-30 09:25:00|288.27|287.67|288.07|287.47|288.27|287.67|288.07|287.47|17
1685439000000|2023-05-30 09:30:00|288.17|287.57|288.17|287.57|288.17|287.57|288.07|287.47|0
1685439300000|2023-05-30 09:35:00|288.07|287.47|288.47|287.87|288.47|287.87|288.07|287.47|0
1685439900000|2023-05-30 09:45:00|288.57|287.97|288.57|287.97|288.57|287.97|288.47|287.87|0
1685440200000|2023-05-30 09:50:00|287.97|287.72|288.07|287.92|288.12|287.97|287.97|287.72|66
1685440500000|2023-05-30 09:55:00|288.12|287.87|288.07|287.87|288.12|287.87|288.02|287.87|9
1685440800000|2023-05-30 10:00:00|288.02|287.92|287.92|287.77|288.07|287.92|287.92|287.77|16
1685441100000|2023-05-30 10:05:00|287.87|287.72|287.92|287.77|287.97|287.77|287.87|287.67|7
1685441400000|2023-05-30 10:10:00|287.87|287.72|287.87|287.67|287.92|287.72|287.87|287.67|3
1685441700000|2023-05-30 10:15:00|287.92|287.72|287.97|287.82|288.02|287.87|287.92|287.67|17
1685442000000|2023-05-30 10:20:00|287.92|287.77|287.97|287.77|287.97|287.82|287.92|287.77|7
1685442300000|2023-05-30 10:25:00|287.92|287.82|287.97|287.77|287.97|287.82|287.92|287.72|1
1685442600000|2023-05-30 10:30:00|287.92|287.82|287.97|287.82|287.97|287.82|287.92|287.72|5
1685442900000|2023-05-30 10:35:00|288.02|287.87|288.02|287.82|288.07|287.87|287.97|287.82|13
1685443200000|2023-05-30 10:40:00|287.97|287.87|287.92|287.72|287.97|287.87|287.92|287.72|6
1685443500000|2023-05-30 10:45:00|287.87|287.77|287.87|287.72|287.87|287.77|287.77|287.57|40
1685443800000|2023-05-30 10:50:00|287.92|287.77|287.82|287.67|287.97|287.77|287.82|287.67|15
1685444100000|2023-05-30 10:55:00|287.77|287.62|287.77|287.62|287.82|287.67|287.77|287.62|0
1685444400000|2023-05-30 11:00:00|287.67|287.52|287.67|287.52|287.82|287.67|287.67|287.52|56
1685444700000|2023-05-30 11:05:00|287.62|287.47|287.67|287.52|287.67|287.52|287.57|287.42|17
1685445000000|2023-05-30 11:10:00|287.62|287.47|287.67|287.47|287.67|287.52|287.62|287.47|7
1685445300000|2023-05-30 11:15:00|287.62|287.52|287.67|287.52|287.67|287.52|287.62|287.47|0
1685445600000|2023-05-30 11:20:00|287.72|287.47|287.62|287.42|287.72|287.47|287.57|287.42|11
1685445900000|2023-05-30 11:25:00|287.57|287.47|287.67|287.52|287.67|287.52|287.57|287.42|0
1685446200000|2023-05-30 11:30:00|287.72|287.57|287.77|287.62|287.77|287.62|287.67|287.52|26
1685446500000|2023-05-30 11:35:00|287.82|287.67|287.82|287.67|287.87|287.72|287.77|287.62|51
1685446800000|2023-05-30 11:40:00|287.77|287.62|287.82|287.62|287.82|287.62|287.72|287.57|1
1685447100000|2023-05-30 11:45:00|287.77|287.67|287.82|287.67|287.87|287.67|287.77|287.62|3
1685447400000|2023-05-30 11:50:00|287.77|287.62|287.77|287.62|287.82|287.62|287.72|287.57|3
1685447700000|2023-05-30 11:55:00|287.82|287.67|287.82|287.62|287.82|287.67|287.77|287.57|4
1685448000000|2023-05-30 12:00:00|287.77|287.67|287.82|287.67|287.82|287.67|287.77|287.62|1
1685448300000|2023-05-30 12:05:00|287.87|287.72|287.82|287.67|287.87|287.72|287.82|287.67|19
1685448600000|2023-05-30 12:10:00|287.87|287.62|287.82|287.67|287.87|287.67|287.82|287.62|17
1685448900000|2023-05-30 12:15:00|287.77|287.62|287.77|287.62|287.82|287.67|287.77|287.62|17
1685449200000|2023-05-30 12:20:00|287.82|287.67|287.77|287.62|287.82|287.67|287.72|287.57|12
1685449500000|2023-05-30 12:25:00|287.72|287.57|287.72|287.57|287.77|287.62|287.72|287.57|3
1685449800000|2023-05-30 12:30:00|287.67|287.52|287.82|287.67|287.82|287.67|287.67|287.47|66
1685450400000|2023-05-30 12:40:00|287.87|287.72|287.77|287.62|287.87|287.72|287.77|287.62|30
1685450700000|2023-05-30 12:45:00|287.82|287.67|287.92|287.77|287.97|287.82|287.72|287.57|348
1685451000000|2023-05-30 12:50:00|287.97|287.72|287.92|287.77|287.97|287.82|287.87|287.72|95
1685451300000|2023-05-30 12:55:00|287.97|287.72|287.92|287.77|287.97|287.82|287.92|287.72|11
1685451600000|2023-05-30 13:00:00|287.97|287.82|287.82|287.67|287.97|287.82|287.82|287.62|34
1685451900000|2023-05-30 13:05:00|287.77|287.62|287.72|287.57|287.82|287.62|287.62|287.47|66
1685452200000|2023-05-30 13:10:00|287.67|287.52|287.67|287.52|287.72|287.57|287.67|287.52|2
1685452500000|2023-05-30 13:15:00|287.72|287.57|287.72|287.57|287.72|287.57|287.72|287.57|10
1685452800000|2023-05-30 13:20:00|287.67|287.52|287.62|287.47|287.72|287.57|287.62|287.42|46
1685453100000|2023-05-30 13:25:00|287.57|287.42|287.77|287.62|287.82|287.67|287.57|287.42|45
1685453400000|2023-05-30 13:30:00|287.82|287.67|287.77|287.62|287.97|287.82|287.52|287.37|111
1685453700000|2023-05-30 13:35:00|287.82|287.67|287.67|287.52|287.87|287.72|287.67|287.47|81
1685454000000|2023-05-30 13:40:00|287.62|287.47|287.52|287.32|287.67|287.47|287.32|287.12|90
1685454300000|2023-05-30 13:45:00|287.47|287.27|287.47|287.27|287.62|287.47|287.37|287.17|20
1685454600000|2023-05-30 13:50:00|287.42|287.32|286.82|286.62|287.52|287.32|286.77|286.62|148
1685454900000|2023-05-30 13:55:00|286.77|286.67|286.72|286.47|286.87|286.67|286.62|286.42|19
1685455200000|2023-05-30 14:00:00|286.67|286.52|286.57|286.37|286.72|286.52|286.37|286.17|62
1685455500000|2023-05-30 14:05:00|286.52|286.32|286.57|286.42|286.67|286.52|286.42|286.22|32
1685455800000|2023-05-30 14:10:00|286.62|286.47|286.57|286.42|286.67|286.52|286.47|286.27|7
1685456100000|2023-05-30 14:15:00|286.52|286.37|286.87|286.67|286.97|286.82|286.47|286.27|54
1685456400000|2023-05-30 14:20:00|286.82|286.72|286.47|286.27|286.87|286.72|286.42|286.27|40
1685456700000|2023-05-30 14:25:00|286.52|286.32|285.97|285.77|286.52|286.32|285.82|285.62|123
1685457000000|2023-05-30 14:30:00|285.92|285.72|285.92|285.77|286.17|286.02|285.87|285.72|76
1685457300000|2023-05-30 14:35:00|285.97|285.82|285.92|285.77|286.07|285.92|285.87|285.72|58
1685457600000|2023-05-30 14:40:00|285.87|285.72|285.82|285.62|285.97|285.82|285.77|285.62|40
1685457900000|2023-05-30 14:45:00|285.77|285.67|285.77|285.62|285.82|285.67|285.62|285.47|47
1685458200000|2023-05-30 14:50:00|285.72|285.57|285.67|285.47|285.87|285.72|285.62|285.47|57
1685458500000|2023-05-30 14:55:00|285.62|285.42|285.62|285.47|285.72|285.57|285.57|285.37|44
1685458800000|2023-05-30 15:00:00|285.57|285.42|285.77|285.57|285.77|285.62|285.57|285.42|61
1685459100000|2023-05-30 15:05:00|285.72|285.62|285.57|285.42|285.77|285.62|285.57|285.37|33
1685459400000|2023-05-30 15:10:00|285.52|285.37|285.52|285.37|285.57|285.42|285.42|285.27|80
1685459700000|2023-05-30 15:15:00|285.57|285.32|285.17|285.02|285.57|285.42|285.17|285.02|151
1685460000000|2023-05-30 15:20:00|285.22|284.97|285.42|285.27|285.52|285.37|284.97|284.82|247
1685460300000|2023-05-30 15:25:00|285.37|285.22|285.77|285.62|285.82|285.62|285.37|285.22|51
1685460600000|2023-05-30 15:30:00|285.82|285.67|285.82|285.62|285.92|285.77|285.77|285.57|12
1685460900000|2023-05-30 15:35:00|285.77|285.67|285.82|285.62|285.87|285.72|285.72|285.57|8
1685461200000|2023-05-30 15:40:00|285.87|285.67|285.62|285.47|285.87|285.67|285.62|285.47|4
1685461500000|2023-05-30 15:45:00|285.67|285.52|285.52|285.37|285.72|285.52|285.52|285.32|2
1685461800000|2023-05-30 15:50:00|285.47|285.32|285.67|285.47|285.67|285.52|285.47|285.32|6
1685462100000|2023-05-30 15:55:00|285.72|285.52|285.72|285.57|285.87|285.67|285.67|285.52|24
1685462400000|2023-05-30 16:00:00|285.77|285.52|285.57|285.42|285.77|285.57|285.57|285.42|11
1685462700000|2023-05-30 16:05:00|285.52|285.37|285.42|285.27|285.57|285.42|285.42|285.27|22
1685463000000|2023-05-30 16:10:00|285.47|285.32|285.37|285.22|285.52|285.37|285.37|285.17|29
1685463300000|2023-05-30 16:15:00|285.42|285.17|285.42|285.27|285.42|285.27|285.32|285.17|85
1685463600000|2023-05-30 16:20:00|285.37|285.22|285.32|285.17|285.42|285.22|285.32|285.17|17
1685463900000|2023-05-30 16:25:00|285.37|285.22|285.12|284.97|285.37|285.22|285.12|284.97|80
1685464200000|2023-05-30 16:30:00|285.17|284.92|285.27|285.12|285.27|285.12|285.12|284.92|36
1685464500000|2023-05-30 16:35:00|285.22|285.07|285.07|284.87|285.22|285.07|285.07|284.87|10
1685464800000|2023-05-30 16:40:00|285.02|284.82|285.12|284.92|285.12|284.97|284.92|284.72|57
1685465100000|2023-05-30 16:45:00|285.07|284.97|285.22|285.07|285.22|285.07|285.07|284.97|47
1685465400000|2023-05-30 16:50:00|285.27|285.12|285.32|285.17|285.32|285.17|285.22|285.07|46
1685465700000|2023-05-30 16:55:00|285.27|285.12|285.42|285.27|285.42|285.27|285.27|285.12|39
1685466000000|2023-05-30 17:00:00|285.37|285.22|285.47|285.32|285.47|285.32|285.37|285.22|15
1685466300000|2023-05-30 17:05:00|285.42|285.27|285.27|285.07|285.42|285.32|285.17|285.02|75
1685466600000|2023-05-30 17:10:00|285.22|285.12|285.22|285.07|285.32|285.17|285.17|285.02|35
1685466900000|2023-05-30 17:15:00|285.17|285.02|285.17|285.02|285.22|285.07|285.17|285.02|19
1685467200000|2023-05-30 17:20:00|285.22|284.97|285.17|285.02|285.22|285.02|285.12|284.97|15
1685467500000|2023-05-30 17:25:00|285.12|284.97|284.92|284.77|285.17|284.97|284.87|284.67|27
1685467800000|2023-05-30 17:30:00|284.87|284.72|284.97|284.77|285.02|284.82|284.82|284.67|33
1685468100000|2023-05-30 17:35:00|284.92|284.82|284.97|284.82|285.02|284.87|284.92|284.77|6
1685468400000|2023-05-30 17:40:00|285.02|284.77|284.92|284.72|285.02|284.82|284.87|284.72|6
1685468700000|2023-05-30 17:45:00|284.97|284.77|284.97|284.82|285.02|284.82|284.87|284.72|2
1685469000000|2023-05-30 17:50:00|285.02|284.87|284.87|284.72|285.12|284.92|284.87|284.67|10
1685469300000|2023-05-30 17:55:00|284.92|284.67|284.87|284.72|284.92|284.72|284.82|284.62|6
1685469600000|2023-05-30 18:00:00|284.92|284.67|284.82|284.67|284.97|284.77|284.82|284.67|4
1685469900000|2023-05-30 18:05:00|284.87|284.72|284.87|284.72|284.97|284.82|284.82|284.67|28
1685470200000|2023-05-30 18:10:00|284.92|284.67|284.87|284.67|284.97|284.82|284.87|284.67|5
1685470500000|2023-05-30 18:15:00|284.82|284.62|284.92|284.77|284.92|284.77|284.82|284.62|13
1685470800000|2023-05-30 18:20:00|284.97|284.72|285.12|284.92|285.12|284.92|284.92|284.72|4
1685471100000|2023-05-30 18:25:00|285.17|284.97|285.12|284.92|285.17|285.02|285.07|284.92|0
1685471400000|2023-05-30 18:30:00|285.17|284.97|285.17|285.02|285.22|285.02|285.12|284.92|2
1685471700000|2023-05-30 18:35:00|285.22|285.07|285.32|285.12|285.32|285.17|285.22|285.02|4
1685472000000|2023-05-30 18:40:00|285.37|285.17|285.37|285.17|285.42|285.22|285.32|285.12|3
1685472300000|2023-05-30 18:45:00|285.32|285.22|285.27|285.12|285.37|285.22|285.27|285.07|7
1685472600000|2023-05-30 18:50:00|285.32|285.07|285.32|285.12|285.32|285.17|285.22|285.02|3
1685472900000|2023-05-30 18:55:00|285.27|285.17|285.22|285.02|285.32|285.17|285.17|285.02|4
1685473200000|2023-05-30 19:00:00|285.17|284.97|285.17|285.02|285.27|285.07|285.12|284.97|5
1685473500000|2023-05-30 19:05:00|285.22|284.97|285.22|285.02|285.22|285.02|285.12|284.92|3
1685473800000|2023-05-30 19:10:00|285.17|284.97|285.22|285.02|285.27|285.07|285.17|284.97|5
1685474100000|2023-05-30 19:15:00|285.17|284.97|285.17|284.97|285.22|285.02|285.12|284.92|2
1685474400000|2023-05-30 19:20:00|285.22|285.02|285.17|284.97|285.27|285.12|285.17|284.97|9
1685474700000|2023-05-30 19:25:00|285.22|285.02|285.22|285.02|285.27|285.07|285.17|284.97|3
1685475000000|2023-05-30 19:30:00|285.17|285.07|285.22|285.02|285.27|285.07|285.17|284.97|6
1685475300000|2023-05-30 19:35:00|285.17|284.97|285.22|285.02|285.22|285.02|285.12|284.92|1
1685475600000|2023-05-30 19:40:00|285.17|285.07|285.22|285.02|285.27|285.12|285.17|285.02|2
1685475900000|2023-05-30 19:45:00|285.27|285.07|285.47|285.32|285.47|285.32|285.27|285.02|150
1685476200000|2023-05-30 19:50:00|285.42|285.27|285.47|285.27|285.47|285.32|285.42|285.22|94
1685476500000|2023-05-30 19:55:00|285.42|285.32|285.47|285.32|285.52|285.37|285.42|285.27|236
1685476800000|2023-05-30 20:00:00|285.52|285.27|285.37|285.22|285.52|285.32|285.37|285.22|20
1685477100000|2023-05-30 20:05:00|285.32|285.17|285.27|285.07|285.32|285.22|285.22|285.07|17
1685477400000|2023-05-30 20:10:00|285.22|285.12|285.42|285.22|285.42|285.27|285.22|285.12|9
1685477700000|2023-05-30 20:15:00||285.27||285.22||285.27||285.22|0
1685478000000|2023-05-30 20:20:00||285.27||285.27||285.27||285.27|0
1685478300000|2023-05-30 20:25:00|285.37|285.22|285.42|285.22|285.42|285.27|285.37|285.22|0
1685478600000|2023-05-30 20:30:00|285.37||285.42||285.42||285.37||0
1685478900000|2023-05-30 20:35:00||285.27||285.22||285.27||285.22|0
1685479200000|2023-05-30 20:40:00|285.47|285.27|285.62|285.37|285.62|285.37|285.47|285.27|11
1685479500000|2023-05-30 20:45:00||285.32||285.32||285.32||285.32|0
1685480100000|2023-05-30 20:55:00|285.57|285.37|285.72|285.32|285.72|285.42|285.57|285.32|6
1685480400000|2023-05-30 21:00:00|285.77|285.27|286.07|284.97|286.07|285.27|285.77|284.37|0
1685481000000|2023-05-30 21:10:00|285.67|285.07|285.87|285.27|285.87|285.27|285.67|285.07|0
1685481600000|2023-05-30 21:20:00|285.77|285.17|285.87|285.27|285.87|285.27|285.77|285.17|0
1685481900000|2023-05-30 21:25:00|285.77|285.17|285.77|285.17|285.87|285.27|285.77|285.17|0
1685482200000|2023-05-30 21:30:00|285.87|285.27|285.87|285.27|285.87|285.27|285.87|285.27|0
1685482500000|2023-05-30 21:35:00|285.77|285.17|285.77|285.17|285.87|285.27|285.77|285.17|0
1685482800000|2023-05-30 21:40:00|285.97|285.37|285.97|285.37|285.97|285.37|285.97|285.37|0
1685483700000|2023-05-30 21:55:00|285.87|285.27|285.87|285.27|285.97|285.37|285.87|285.27|0
1685484000000|2023-05-30 22:00:00|285.97|285.37|285.87|285.27|285.97|285.37|285.87|285.27|0
1685484900000|2023-05-30 22:15:00|285.97|285.37|285.87|285.27|285.97|285.37|285.87|285.27|0
1685485500000|2023-05-30 22:25:00|285.97|285.37|285.97|285.37|285.97|285.37|285.87|285.27|0
1685487600000|2023-05-30 23:00:00|286.07|285.47|286.07|285.47|286.07|285.47|285.97|285.37|0
1685488500000|2023-05-30 23:15:00|286.17|285.57|286.07|285.47|286.17|285.57|286.07|285.47|0
1685489400000|2023-05-30 23:30:00|286.17|285.57|286.17|285.57|286.17|285.57|286.07|285.47|0
1685489700000|2023-05-30 23:35:00|286.07|285.47|286.07|285.47|286.07|285.47|286.07|285.47|0
1685490000000|2023-05-30 23:40:00|286.17|285.57|286.17|285.57|286.17|285.57|286.17|285.57|0
1685490600000|2023-05-30 23:50:00|286.07|285.47|286.07|285.47|286.17|285.57|286.07|285.47|0
1685491200000|2023-05-31 00:00:00|286.17|285.57|286.07|285.47|286.17|285.57|286.07|285.47|0
1685491500000|2023-05-31 00:05:00|285.97|285.37|285.97|285.37|286.07|285.47|285.97|285.37|0
1685491800000|2023-05-31 00:10:00|286.07|285.47|285.97|285.37|286.07|285.47|285.97|285.37|0
1685492100000|2023-05-31 00:15:00|286.07|285.47|286.07|285.47|286.07|285.47|285.97|285.37|0
1685492400000|2023-05-31 00:20:00|285.97|285.37|285.97|285.37|285.97|285.37|285.97|285.37|0
1685493000000|2023-05-31 00:30:00|285.87|285.52|284.52|284.37|285.87|285.57|284.47|284.32|699
1685493300000|2023-05-31 00:35:00|284.47|284.32|284.22|284.07|284.52|284.37|284.22|284.07|468
1685493600000|2023-05-31 00:40:00|284.27|284.12|284.22|284.07|284.27|284.12|284.17|284.02|281
1685493900000|2023-05-31 00:45:00|284.17|284.02|284.02|283.87|284.22|284.02|283.92|283.77|359
1685494200000|2023-05-31 00:50:00|283.97|283.82|284.32|284.17|284.32|284.17|283.92|283.77|393
1685494500000|2023-05-31 00:55:00|284.37|284.12|284.42|284.22|284.67|284.52|284.37|284.12|251
1685494800000|2023-05-31 01:00:00|284.52|284.37|284.82|284.62|284.92|284.77|284.17|284.02|769
1685495100000|2023-05-31 01:05:00|284.92|284.67|285.17|285.02|285.42|285.22|284.92|284.67|561
1685495400000|2023-05-31 01:10:00|285.22|285.07|285.22|285.07|285.42|285.22|285.17|285.02|317
1685495700000|2023-05-31 01:15:00|285.17|285.02|284.92|284.72|285.27|285.12|284.92|284.72|324
1685496000000|2023-05-31 01:20:00|284.87|284.77|284.57|284.42|285.02|284.87|284.57|284.42|253
1685496300000|2023-05-31 01:25:00|284.62|284.47|284.47|284.32|284.67|284.52|284.42|284.27|210
1685496600000|2023-05-31 01:30:00|284.37|284.22|284.17|284.02|284.42|284.27|284.02|283.87|449
1685496900000|2023-05-31 01:35:00|284.12|283.97|284.02|283.82|284.22|284.07|283.97|283.82|238
1685497200000|2023-05-31 01:40:00|283.97|283.87|283.72|283.52|284.17|284.02|283.67|283.52|323
1685497500000|2023-05-31 01:45:00|283.77|283.57|283.97|283.82|284.02|283.87|283.62|283.42|273
1685497800000|2023-05-31 01:50:00|283.92|283.77|284.22|284.07|284.27|284.12|283.92|283.77|261
1685498100000|2023-05-31 01:55:00|284.17|284.02|283.72|283.57|284.17|284.02|283.72|283.57|220
1685498400000|2023-05-31 02:00:00|283.67|283.52|283.37|283.17|283.72|283.57|283.32|283.17|406
1685498700000|2023-05-31 02:05:00|283.32|283.22|283.32|283.17|283.47|283.32|283.22|283.07|324
1685499000000|2023-05-31 02:10:00|283.37|283.22|283.47|283.32|283.52|283.37|283.22|283.07|278
1685499300000|2023-05-31 02:15:00|283.52|283.27|283.37|283.17|283.52|283.37|283.12|282.97|379
1685499600000|2023-05-31 02:20:00|283.32|283.12|283.47|283.32|283.47|283.32|283.27|283.07|240
1685499900000|2023-05-31 02:25:00|283.42|283.27|283.22|283.07|283.42|283.27|283.22|283.07|165
1685500200000|2023-05-31 02:30:00|283.27|283.12|283.17|283.02|283.37|283.17|283.02|282.87|203
1685500500000|2023-05-31 02:35:00|283.22|283.07|283.52|283.37|283.62|283.42|283.17|283.02|370
1685500800000|2023-05-31 02:40:00|283.57|283.42|283.32|283.17|283.57|283.42|283.22|283.07|216
1685501100000|2023-05-31 02:45:00|283.37|283.22|283.62|283.42|283.62|283.47|283.32|283.17|192
1685501400000|2023-05-31 02:50:00|283.67|283.47|284.12|283.92|284.17|283.97|283.62|283.47|313
1685501700000|2023-05-31 02:55:00|284.07|283.97|284.07|283.92|284.42|284.27|283.92|283.77|249
1685502000000|2023-05-31 03:00:00|284.12|283.97|283.87|283.67|284.12|283.97|283.87|283.67|164
1685502300000|2023-05-31 03:05:00|283.82|283.72|283.77|283.62|283.87|283.72|283.67|283.52|320
1685502600000|2023-05-31 03:10:00|283.82|283.67|283.77|283.62|283.87|283.72|283.72|283.57|246
1685502900000|2023-05-31 03:15:00|283.72|283.57|283.92|283.77|283.97|283.82|283.72|283.57|283
1685503200000|2023-05-31 03:20:00|283.97|283.82|284.07|283.92|284.17|284.02|283.92|283.77|227
1685503500000|2023-05-31 03:25:00|284.12|283.97|284.17|284.02|284.17|284.02|284.02|283.87|203
1685503800000|2023-05-31 03:30:00|284.22|284.07|284.12|283.97|284.22|284.07|284.02|283.87|182
1685504100000|2023-05-31 03:35:00|284.17|283.92|284.32|284.12|284.32|284.17|283.97|283.82|222
1685504400000|2023-05-31 03:40:00|284.27|284.17|284.37|284.22|284.42|284.27|284.22|284.07|179
1685504700000|2023-05-31 03:45:00|284.32|284.17|284.02|283.87|284.37|284.22|283.92|283.77|243
1685505000000|2023-05-31 03:50:00|284.07|283.92|284.12|283.97|284.22|284.07|284.07|283.92|120
1685505300000|2023-05-31 03:55:00|284.17|284.02|284.02|283.87|284.17|284.02|283.92|283.77|157
1685505600000|2023-05-31 04:00:00|283.97|283.82|283.92|283.77|283.97|283.82|283.82|283.67|160
1685505900000|2023-05-31 04:05:00|283.97|283.82|284.12|283.97|284.12|283.97|283.92|283.77|143
1685506200000|2023-05-31 04:10:00|284.17|284.02|284.27|284.12|284.32|284.17|284.17|284.02|251
1685506500000|2023-05-31 04:15:00|284.22|284.07|283.77|283.62|284.22|284.07|283.67|283.52|238
1685506800000|2023-05-31 04:20:00|283.82|283.67|284.02|283.87|284.02|283.87|283.77|283.62|151
1685507100000|2023-05-31 04:25:00|284.07|283.92|284.32|284.12|284.32|284.12|284.07|283.92|152
1685507400000|2023-05-31 04:30:00|284.37|284.17|284.17|283.97|284.37|284.22|284.12|283.97|213
1685507700000|2023-05-31 04:35:00|284.12|284.02|284.22|284.07|284.22|284.07|284.07|283.92|161
1685508000000|2023-05-31 04:40:00|284.27|284.12|284.32|284.17|284.32|284.17|284.22|284.02|185
1685508300000|2023-05-31 04:45:00|284.37|284.22|284.32|284.17|284.37|284.22|284.27|284.12|223
1685508600000|2023-05-31 04:50:00|284.37|284.22|284.27|284.12|284.37|284.22|284.17|284.02|182
1685508900000|2023-05-31 04:55:00|284.32|284.17|284.42|284.27|284.47|284.32|284.27|284.12|348
1685509200000|2023-05-31 05:00:00|284.37|284.22|284.37|284.22|284.47|284.32|284.37|284.17|387
1685509500000|2023-05-31 05:05:00|284.32|284.17|284.27|284.12|284.42|284.27|284.22|284.07|271
1685509800000|2023-05-31 05:10:00|284.32|284.17|284.47|284.27|284.47|284.32|284.27|284.17|252
1685510100000|2023-05-31 05:15:00|284.52|284.32|284.47|284.32|284.52|284.37|284.32|284.17|342
1685510400000|2023-05-31 05:20:00|284.52|284.37|284.47|284.32|284.57|284.42|284.42|284.27|301
1685510700000|2023-05-31 05:25:00|284.42|284.27|284.12|283.97|284.42|284.27|284.07|283.92|334
1685511000000|2023-05-31 05:30:00|284.07|283.92|284.02|283.87|284.12|283.92|283.87|283.72|355
1685511300000|2023-05-31 05:35:00|283.97|283.82|283.82|283.67|284.12|283.97|283.82|283.67|122
1685511600000|2023-05-31 05:40:00|283.77|283.62|283.57|283.42|283.82|283.67|283.57|283.42|410
1685511900000|2023-05-31 05:45:00|283.62|283.47|283.67|283.52|283.67|283.52|283.32|283.17|307
1685512200000|2023-05-31 05:50:00|283.72|283.57|283.72|283.57|283.92|283.77|283.67|283.52|250
1685512500000|2023-05-31 05:55:00|283.77|283.62|283.67|283.52|283.82|283.67|283.62|283.42|257
1685512800000|2023-05-31 06:00:00|283.72|283.57|283.57|283.42|283.82|283.62|283.57|283.37|238
1685513100000|2023-05-31 06:05:00|283.52|283.37|283.37|283.22|283.57|283.42|283.27|283.12|192
1685513400000|2023-05-31 06:10:00|283.42|283.17|282.97|282.82|283.42|283.22|282.92|282.77|417
1685513700000|2023-05-31 06:15:00|282.92|282.77|283.07|282.92|283.12|282.92|282.92|282.77|272
1685514000000|2023-05-31 06:20:00|283.02|282.87|283.02|282.87|283.02|282.87|282.82|282.62|372
1685514300000|2023-05-31 06:25:00|283.07|282.92|283.17|283.02|283.17|283.02|283.02|282.87|106
1685514600000|2023-05-31 06:30:00|283.22|283.07|283.07|282.92|283.22|283.07|282.97|282.82|181
1685514900000|2023-05-31 06:35:00|283.12|282.97|283.17|283.02|283.17|283.02|283.07|282.92|145
1685515200000|2023-05-31 06:40:00|283.22|282.97|283.52|283.37|283.52|283.37|283.22|282.97|116
1685515500000|2023-05-31 06:45:00|283.57|283.42|283.27|283.12|283.57|283.42|283.27|283.12|198
1685515800000|2023-05-31 06:50:00|283.32|283.17|283.17|283.02|283.37|283.22|283.12|282.92|302
1685516100000|2023-05-31 06:55:00|283.22|283.07|282.92|282.77|283.22|283.07|282.82|282.67|361
1685516400000|2023-05-31 07:00:00|282.87|282.72|282.72|282.57|283.02|282.87|282.72|282.57|409
1685516700000|2023-05-31 07:05:00|282.77|282.62|283.02|282.87|283.07|282.92|282.72|282.57|298
1685517000000|2023-05-31 07:10:00|282.97|282.82|282.92|282.77|283.07|282.92|282.82|282.67|303
1685517300000|2023-05-31 07:15:00|282.97|282.82|283.02|282.87|283.17|282.97|282.92|282.77|377
1685517600000|2023-05-31 07:20:00|283.07|282.92|283.02|282.82|283.12|282.97|282.87|282.72|339
1685517900000|2023-05-31 07:25:00|282.97|282.87|283.42|283.27|283.42|283.27|282.97|282.82|320
1685518200000|2023-05-31 07:30:00|283.47|283.22|283.72|283.57|283.72|283.57|283.32|283.17|391
1685518500000|2023-05-31 07:35:00|283.77|283.62|283.67|283.52|283.77|283.62|283.57|283.42|259
1685518800000|2023-05-31 07:40:00|283.72|283.57|283.52|283.32|283.77|283.62|283.47|283.32|307
1685519100000|2023-05-31 07:45:00|283.47|283.37|283.52|283.37|283.57|283.42|283.47|283.32|209
1685519400000|2023-05-31 07:50:00|283.47|283.32|283.57|283.42|283.62|283.47|283.47|283.32|176
1685519700000|2023-05-31 07:55:00|283.52|283.37|283.37|283.22|283.57|283.42|283.37|283.22|315
1685520000000|2023-05-31 08:00:00|283.32|283.17|283.37|283.22|283.37|283.22|283.17|283.02|243
1685520300000|2023-05-31 08:05:00|283.42|283.27|283.67|283.52|283.72|283.57|283.37|283.22|285
1685520600000|2023-05-31 08:10:00|283.72|283.57|283.57|283.42|283.72|283.57|283.47|283.32|226
1685520900000|2023-05-31 08:15:00|283.52|283.37|283.77|283.62|283.82|283.67|283.52|283.37|202
1685521200000|2023-05-31 08:20:00|283.82|283.67|283.87|283.67|283.87|283.72|283.67|283.52|265
1685521500000|2023-05-31 08:25:00|283.82|283.72|283.67|283.47|283.92|283.77|283.62|283.47|150
1685521800000|2023-05-31 08:30:00|283.62|283.52|283.52|283.37|283.77|283.57|283.52|283.37|271
1685522100000|2023-05-31 08:35:00|283.47|283.32|283.27|283.12|283.52|283.32|283.27|283.12|348
1685522400000|2023-05-31 08:40:00|283.32|283.17|283.27|283.12|283.32|283.17|283.17|283.02|246
1685522700000|2023-05-31 08:45:00|283.32|283.17|283.37|283.22|283.42|283.27|283.27|283.12|462
1685523000000|2023-05-31 08:50:00|283.42|283.27|283.57|283.37|283.62|283.47|283.37|283.22|483
1685523300000|2023-05-31 08:55:00|283.52|283.32|283.37|283.22|283.57|283.37|283.37|283.22|908
1685523600000|2023-05-31 09:00:00|283.27|283.12|283.22|283.07|283.52|283.37|282.97|282.82|3222
1685523900000|2023-05-31 09:05:00|283.17|283.02|283.57|283.42|283.62|283.47|283.12|282.97|1436
1685524200000|2023-05-31 09:10:00|283.52|283.37|283.67|283.47|283.77|283.62|283.52|283.37|466
1685524500000|2023-05-31 09:15:00|283.72|283.52|283.72|283.52|283.87|283.67|283.67|283.52|516
1685524800000|2023-05-31 09:20:00|283.67|283.37|284.07|283.47|284.07|283.47|283.67|283.37|0
1685525100000|2023-05-31 09:25:00|283.97|283.37|284.07|283.47|284.07|283.47|283.97|283.37|10
1685525400000|2023-05-31 09:30:00|283.97|283.37|283.97|283.37|284.07|283.47|283.97|283.37|0
1685525700000|2023-05-31 09:35:00|283.87|283.27|283.97|283.37|283.97|283.37|283.87|283.27|0
1685526000000|2023-05-31 09:40:00|284.07|283.47|284.07|283.47|284.07|283.47|284.07|283.47|0
1685526300000|2023-05-31 09:45:00|283.97|283.37|283.97|283.37|284.07|283.47|283.97|283.37|0
1685526600000|2023-05-31 09:50:00|283.62|283.47|283.62|283.47|283.62|283.47|283.47|283.32|60
1685526900000|2023-05-31 09:55:00|283.57|283.42|283.57|283.42|283.57|283.42|283.47|283.32|20
1685527200000|2023-05-31 10:00:00|283.62|283.47|283.57|283.42|283.62|283.47|283.57|283.42|9
1685527500000|2023-05-31 10:05:00|283.52|283.37|283.52|283.37|283.52|283.37|283.52|283.37|7
1685527800000|2023-05-31 10:10:00|283.57|283.42|283.62|283.47|283.67|283.52|283.52|283.37|78
1685528100000|2023-05-31 10:15:00|283.57|283.42|283.57|283.42|283.57|283.42|283.52|283.37|62
1685528400000|2023-05-31 10:20:00|283.52|283.37|283.42|283.27|283.52|283.37|283.42|283.27|20
1685528700000|2023-05-31 10:25:00|283.47|283.32|283.32|283.17|283.52|283.37|283.32|283.17|8
1685529000000|2023-05-31 10:30:00|283.37|283.22|283.42|283.27|283.47|283.27|283.32|283.12|5
1685529300000|2023-05-31 10:35:00|283.37|283.22|283.47|283.32|283.47|283.32|283.37|283.22|3
1685529600000|2023-05-31 10:40:00|283.52|283.37|283.57|283.42|283.57|283.42|283.47|283.37|5
1685529900000|2023-05-31 10:45:00|283.62|283.47|283.52|283.37|283.62|283.47|283.52|283.37|17
1685530200000|2023-05-31 10:50:00|283.57|283.42|283.52|283.32|283.57|283.42|283.47|283.32|18
1685530500000|2023-05-31 10:55:00|283.47|283.27|283.52|283.37|283.52|283.37|283.42|283.27|11
1685530800000|2023-05-31 11:00:00|283.57|283.42|283.67|283.52|283.72|283.52|283.47|283.32|87
1685531100000|2023-05-31 11:05:00|283.72|283.57|283.57|283.42|283.72|283.57|283.52|283.32|33
1685531400000|2023-05-31 11:10:00|283.52|283.37|283.57|283.42|283.67|283.52|283.52|283.37|39
1685531700000|2023-05-31 11:15:00|283.62|283.47|283.67|283.52|283.67|283.52|283.62|283.47|8
1685532000000|2023-05-31 11:20:00|283.62|283.47|283.67|283.52|283.67|283.52|283.62|283.42|5
1685532300000|2023-05-31 11:25:00|283.72|283.57|283.82|283.62|283.82|283.62|283.72|283.52|63
1685532600000|2023-05-31 11:30:00|283.87|283.67|284.02|283.87|284.02|283.87|283.87|283.67|123
1685532900000|2023-05-31 11:35:00|284.07|283.92|284.02|283.87|284.12|283.97|284.02|283.87|120
1685533200000|2023-05-31 11:40:00|284.07|283.82|284.07|283.92|284.07|283.92|284.02|283.82|108
1685533500000|2023-05-31 11:45:00|284.12|283.97|283.87|283.72|284.12|283.97|283.87|283.67|154
1685533800000|2023-05-31 11:50:00|283.92|283.77|283.87|283.72|283.92|283.77|283.87|283.72|93
1685534100000|2023-05-31 11:55:00|283.82|283.67|283.82|283.67|283.97|283.82|283.82|283.67|33
1685534400000|2023-05-31 12:00:00|283.87|283.72|283.77|283.62|283.87|283.72|283.77|283.62|21
1685534700000|2023-05-31 12:05:00|283.72|283.57|283.67|283.47|283.77|283.62|283.67|283.47|15
1685535000000|2023-05-31 12:10:00|283.62|283.52|283.67|283.52|283.72|283.52|283.62|283.47|6
1685535300000|2023-05-31 12:15:00|283.72|283.47|283.72|283.52|283.72|283.52|283.57|283.42|21
1685535600000|2023-05-31 12:20:00|283.67|283.47|283.62|283.47|283.72|283.57|283.62|283.47|15
1685535900000|2023-05-31 12:25:00|283.67|283.52|283.77|283.62|283.77|283.62|283.67|283.47|16
1685536200000|2023-05-31 12:30:00|283.82|283.67|283.82|283.67|283.82|283.67|283.77|283.62|59
1685536500000|2023-05-31 12:35:00|283.87|283.72|283.87|283.67|283.87|283.72|283.77|283.62|44
1685536800000|2023-05-31 12:40:00|283.82|283.72|283.87|283.72|283.87|283.72|283.82|283.67|39
1685537100000|2023-05-31 12:45:00|283.82|283.67|283.82|283.67|283.82|283.72|283.72|283.57|30
1685537400000|2023-05-31 12:50:00|283.77|283.62|283.77|283.62|283.82|283.62|283.72|283.57|34
1685537700000|2023-05-31 12:55:00|283.82|283.67|283.82|283.67|283.82|283.67|283.77|283.57|30
1685538000000|2023-05-31 13:00:00|283.77|283.62|283.72|283.52|283.87|283.67|283.72|283.52|43
1685538300000|2023-05-31 13:05:00|283.67|283.57|283.67|283.52|283.72|283.57|283.62|283.42|53
1685538600000|2023-05-31 13:10:00|283.62|283.47|283.72|283.57|283.72|283.57|283.62|283.47|52
1685538900000|2023-05-31 13:15:00|283.67|283.52|283.62|283.47|283.72|283.57|283.62|283.42|61
1685539200000|2023-05-31 13:20:00|283.67|283.52|283.72|283.57|283.77|283.57|283.67|283.52|46
1685539500000|2023-05-31 13:25:00|283.67|283.52|283.67|283.47|283.77|283.62|283.62|283.42|66
1685539800000|2023-05-31 13:30:00|283.62|283.52|283.17|283.02|283.62|283.52|282.97|282.82|172
1685540100000|2023-05-31 13:35:00|283.22|282.97|283.52|283.32|283.52|283.37|283.17|282.97|121
1685540400000|2023-05-31 13:40:00|283.47|283.37|283.77|283.57|283.82|283.57|283.47|283.27|30
1685540700000|2023-05-31 13:45:00|283.82|283.62|283.22|283.02|283.92|283.77|282.97|282.82|145
1685541000000|2023-05-31 13:50:00|283.17|283.07|283.27|283.12|283.57|283.42|283.17|283.07|44
1685541300000|2023-05-31 13:55:00|283.22|283.07|283.47|283.27|283.57|283.37|283.12|282.92|104
1685541600000|2023-05-31 14:00:00|283.32|283.32|283.42|283.22|283.42|283.32|283.07|282.92|65
1685541900000|2023-05-31 14:05:00|283.37|283.17|282.92|282.77|283.42|283.17|282.87|282.72|117
1685542200000|2023-05-31 14:10:00|282.97|282.82|282.97|282.77|283.07|282.92|282.87|282.67|40
1685542500000|2023-05-31 14:15:00|282.92|282.82|282.92|282.72|282.97|282.82|282.82|282.62|38
1685542800000|2023-05-31 14:20:00|282.87|282.77|282.97|282.77|283.02|282.87|282.82|282.67|30
1685543100000|2023-05-31 14:25:00|282.92|282.72|282.82|282.62|282.97|282.77|282.67|282.52|43
1685543400000|2023-05-31 14:30:00|282.77|282.57|282.82|282.67|282.97|282.82|282.67|282.52|84
1685543700000|2023-05-31 14:35:00|282.77|282.62|282.87|282.72|282.92|282.72|282.72|282.52|17
1685544000000|2023-05-31 14:40:00|282.92|282.67|283.07|282.87|283.07|282.92|282.72|282.57|27
1685544300000|2023-05-31 14:45:00|283.02|282.82|282.92|282.72|283.17|282.97|282.87|282.67|26
1685544600000|2023-05-31 14:50:00|282.87|282.77|283.02|282.82|283.12|282.97|282.87|282.72|61
1685544900000|2023-05-31 14:55:00|283.07|282.87|282.87|282.72|283.12|282.97|282.87|282.67|24
1685545200000|2023-05-31 15:00:00|282.92|282.77|283.02|282.82|283.07|282.92|282.87|282.72|23
1685545500000|2023-05-31 15:05:00|282.97|282.77|282.92|282.77|282.97|282.82|282.82|282.67|24
1685545800000|2023-05-31 15:10:00|282.87|282.72|283.02|282.82|283.22|283.02|282.87|282.72|58
1685546100000|2023-05-31 15:15:00|282.97|282.77|282.97|282.77|283.07|282.87|282.82|282.67|36
1685546400000|2023-05-31 15:20:00|282.92|282.82|282.92|282.72|283.07|282.87|282.87|282.72|62
1685546700000|2023-05-31 15:25:00|282.97|282.77|283.07|282.92|283.27|283.07|282.92|282.77|224
1685547000000|2023-05-31 15:30:00|283.12|282.97|282.97|282.77|283.17|282.97|282.97|282.77|40
1685547300000|2023-05-31 15:35:00|283.02|282.82|282.92|282.72|283.07|282.92|282.92|282.72|16
1685547600000|2023-05-31 15:40:00|282.87|282.77|283.07|282.87|283.07|282.92|282.87|282.72|8
1685547900000|2023-05-31 15:45:00|283.12|282.92|283.17|282.97|283.17|283.02|282.97|282.82|3
1685548200000|2023-05-31 15:50:00|283.12|282.92|283.22|283.02|283.22|283.02|282.97|282.77|10
1685548500000|2023-05-31 15:55:00|283.17|282.97|283.02|282.82|283.17|283.02|282.92|282.72|7
1685548800000|2023-05-31 16:00:00|283.07|282.87|283.12|282.97|283.17|282.97|283.02|282.82|3
1685549100000|2023-05-31 16:05:00|283.07|282.92|283.07|282.87|283.07|282.92|282.92|282.72|2
1685549400000|2023-05-31 16:10:00|283.12|282.92|283.02|282.82|283.12|282.92|283.02|282.82|2
1685549700000|2023-05-31 16:15:00|283.07|282.87|282.97|282.82|283.07|282.87|282.97|282.77|5
1685550000000|2023-05-31 16:20:00|282.92|282.77|283.02|282.82|283.02|282.82|282.92|282.77|0
1685550300000|2023-05-31 16:25:00|282.97|282.77|282.92|282.77|283.02|282.87|282.92|282.72|3
1685550600000|2023-05-31 16:30:00|282.97|282.82|283.02|282.87|283.07|282.87|282.87|282.72|4
1685550900000|2023-05-31 16:35:00|283.07|282.82|282.97|282.77|283.07|282.87|282.92|282.77|14
1685551200000|2023-05-31 16:40:00|283.02|282.82|283.22|283.02|283.22|283.07|282.92|282.77|7
1685551500000|2023-05-31 16:45:00|283.27|283.07|283.22|283.07|283.32|283.17|283.12|282.97|8
1685551800000|2023-05-31 16:50:00|283.17|283.02|283.07|282.92|283.22|283.07|283.02|282.82|12
1685552100000|2023-05-31 16:55:00|283.12|282.97|283.17|283.02|283.22|283.07|283.07|282.92|5
1685552400000|2023-05-31 17:00:00|283.22|283.07|283.32|283.12|283.32|283.17|283.17|283.02|8
1685552700000|2023-05-31 17:05:00|283.37|283.17|283.32|283.17|283.42|283.22|283.27|283.07|37
1685553000000|2023-05-31 17:10:00|283.27|283.12|283.17|282.97|283.27|283.17|283.17|282.97|44
1685553300000|2023-05-31 17:15:00|283.22|283.02|283.12|282.97|283.27|283.07|283.12|282.97|52
1685553600000|2023-05-31 17:20:00|283.17|283.02|283.17|283.02|283.22|283.02|283.12|283.02|7
1685553900000|2023-05-31 17:25:00|283.22||283.27||283.27||283.17||0
1685554200000|2023-05-31 17:30:00|283.22||283.22||283.27||283.22||0
1685554500000|2023-05-31 17:35:00|283.27|283.07|283.52|283.37|283.52|283.37|283.22|283.07|130
1685554800000|2023-05-31 17:40:00|283.57|283.42|283.57|283.42|283.67|283.47|283.47|283.32|26
1685555100000|2023-05-31 17:45:00|283.52|283.37|283.47|283.32|283.57|283.42|283.42|283.27|9
1685555400000|2023-05-31 17:50:00|283.52|283.37|283.72|283.52|283.82|283.62|283.47|283.37|4
1685555700000|2023-05-31 17:55:00|283.77|283.57|283.87|283.72|283.92|283.72|283.77|283.57|12
1685556000000|2023-05-31 18:00:00|283.82|283.67|283.82|283.62|283.87|283.72|283.67|283.52|13
1685556300000|2023-05-31 18:05:00|283.87|283.67|284.02|283.82|284.02|283.82|283.82|283.67|51
1685556600000|2023-05-31 18:10:00|283.97|283.87|283.87|283.67|284.02|283.87|283.77|283.62|27
1685556900000|2023-05-31 18:15:00|283.82|283.72|283.77|283.57|283.82|283.72|283.67|283.47|10
1685557200000|2023-05-31 18:20:00|283.82|283.62|283.72|283.52|283.82|283.62|283.67|283.52|15
1685557500000|2023-05-31 18:25:00|283.67|283.57|283.82|283.67|283.87|283.67|283.67|283.52|8
1685557800000|2023-05-31 18:30:00|283.87|283.62|283.72|283.52|283.87|283.62|283.67|283.52|5
1685558100000|2023-05-31 18:35:00|283.67|283.57|283.82|283.62|283.87|283.72|283.67|283.52|11
1685558400000|2023-05-31 18:40:00|283.87|283.67|283.87|283.72|283.92|283.77|283.82|283.67|5
1685558700000|2023-05-31 18:45:00|283.92|283.77|283.82|283.62|284.02|283.87|283.82|283.62|26
1685559000000|2023-05-31 18:50:00|283.77|283.57|283.72|283.57|283.77|283.62|283.57|283.37|6
1685559300000|2023-05-31 18:55:00|283.67|283.52|283.77|283.62|283.82|283.62|283.67|283.47|1
1685559600000|2023-05-31 19:00:00|283.82|283.57|283.67|283.47|283.82|283.62|283.62|283.42|4
1685559900000|2023-05-31 19:05:00|283.72|283.52|283.67|283.52|283.72|283.52|283.62|283.42|0
1685560200000|2023-05-31 19:10:00|283.72|283.47|283.62|283.42|283.72|283.52|283.62|283.42|14
1685560500000|2023-05-31 19:15:00|283.57|283.37|283.52|283.37|283.57|283.42|283.52|283.32|3
1685560800000|2023-05-31 19:20:00|283.47|283.32|283.62|283.47|283.62|283.47|283.47|283.32|2
1685561100000|2023-05-31 19:25:00|283.57|283.42|283.62|283.42|283.62|283.47|283.52|283.37|3
1685561400000|2023-05-31 19:30:00|283.57|283.47|283.67|283.47|283.67|283.47|283.57|283.42|2
1685561700000|2023-05-31 19:35:00|283.62|283.52|283.87|283.72|283.87|283.72|283.62|283.52|27
1685562000000|2023-05-31 19:40:00|283.82|283.67|283.97|283.77|283.97|283.77|283.77|283.57|19
1685562300000|2023-05-31 19:45:00|283.87|283.82|283.92|283.77|283.92|283.82|283.82|283.67|6
1685562600000|2023-05-31 19:50:00|283.97|283.72|283.82|283.62|283.97|283.82|283.77|283.57|8
1685562900000|2023-05-31 19:55:00|283.77|283.57|283.42|283.27|283.82|283.62|283.37|283.22|84
1685563200000|2023-05-31 20:00:00|283.47|283.32|283.52|283.32|283.62|283.42|283.42|283.27|4
1685563500000|2023-05-31 20:05:00|283.47|283.37|283.42|283.27|283.52|283.37|283.42|283.27|4
1685563800000|2023-05-31 20:10:00|283.37|283.22|283.47|283.27|283.47|283.27|283.37|283.22|4
1685564100000|2023-05-31 20:15:00|283.42|283.32|283.47|283.32|283.52|283.32|283.42|283.27|0
1685564400000|2023-05-31 20:20:00|283.52||283.52||283.52||283.47||0
1685564700000|2023-05-31 20:25:00||283.37||283.37||283.37||283.37|0
1685565000000|2023-05-31 20:30:00|283.57|283.32|283.52|283.37|283.57|283.37|283.52|283.32|0
1685565300000|2023-05-31 20:35:00|283.57||283.52||283.57||283.52||0
1685565600000|2023-05-31 20:40:00|283.57|283.32|283.52|283.32|283.57|283.32|283.47|283.32|5
1685565900000|2023-05-31 20:45:00|283.47||283.47||283.47||283.47||3
1685566200000|2023-05-31 20:50:00|283.52|283.27|283.47|283.27|283.52|283.27|283.47|283.27|2
1685566500000|2023-05-31 20:55:00|283.42|283.22|283.37|283.17|283.47|283.22|283.37|283.17|8
1685566800000|2023-05-31 21:00:00|283.42|283.02|284.02|283.02|284.07|283.07|283.42|283.02|0
1685567100000|2023-05-31 21:05:00|283.97||283.87||284.02||283.87||0
1685567400000|2023-05-31 21:10:00|283.67|283.07|283.77|283.17|283.77|283.17|283.67|283.07|1
1685569500000|2023-05-31 21:45:00|283.67|283.07|283.67|283.07|283.67|283.07|283.67|283.07|0
1685569800000|2023-05-31 21:50:00|283.77|283.17|283.77|283.17|283.77|283.17|283.77|283.17|0
1685570400000|2023-05-31 22:00:00|283.67|283.07|283.77|283.17|283.77|283.17|283.67|283.07|0
1685571000000|2023-05-31 22:10:00|283.67|283.07|283.77|283.17|283.77|283.17|283.67|283.07|0
1685571300000|2023-05-31 22:15:00|283.87|283.27|283.77|283.17|283.87|283.27|283.77|283.17|0
1685571600000|2023-05-31 22:20:00|283.87|283.27|283.87|283.27|283.87|283.27|283.77|283.17|0
1685571900000|2023-05-31 22:25:00|283.77|283.17|283.77|283.17|283.87|283.27|283.77|283.17|0
1685572500000|2023-05-31 22:35:00|283.87|283.27|283.77|283.17|283.87|283.27|283.77|283.17|0
1685572800000|2023-05-31 22:40:00|283.87|283.27|283.77|283.17|283.87|283.27|283.77|283.17|0
1685573400000|2023-05-31 22:50:00|283.87|283.27|283.87|283.27|283.97|283.37|283.87|283.27|0
1685573700000|2023-05-31 22:55:00|283.97|283.37|283.97|283.37|283.97|283.37|283.97|283.37|0
1685574300000|2023-05-31 23:05:00|283.87|283.27|283.87|283.27|283.97|283.37|283.87|283.27|0
1685574600000|2023-05-31 23:10:00|283.97|283.37|283.87|283.27|283.97|283.37|283.87|283.27|0
1685574900000|2023-05-31 23:15:00|283.97|283.37|283.97|283.37|283.97|283.37|283.97|283.37|0
1685575500000|2023-05-31 23:25:00|283.87|283.27|283.97|283.37|283.97|283.37|283.87|283.27|0
1685576400000|2023-05-31 23:40:00|284.07|283.47|284.07|283.47|284.07|283.47|283.97|283.37|0
1685576700000|2023-05-31 23:45:00|284.17|283.57|284.17|283.57|284.17|283.57|284.07|283.47|0
1685577000000|2023-05-31 23:50:00|284.07|283.47|284.07|283.47|284.17|283.57|284.07|283.47|0
1685577300000|2023-05-31 23:55:00|284.17|283.57|284.17|283.57|284.17|283.57|284.07|283.47|0
1685577600000|2023-06-01 00:00:00|284.07|283.47|284.17|283.57|284.17|283.57|284.07|283.47|0
1685577900000|2023-06-01 00:05:00|284.07|283.47|284.17|283.57|284.17|283.57|284.07|283.47|0
1685578200000|2023-06-01 00:10:00|284.07|283.47|284.07|283.47|284.17|283.57|284.07|283.47|0
1685578500000|2023-06-01 00:15:00|284.17|283.57|284.07|283.47|284.17|283.57|284.07|283.47|0
1685578800000|2023-06-01 00:20:00|284.17|283.57|284.07|283.47|284.17|283.57|284.07|283.47|0
1685579400000|2023-06-01 00:30:00|283.22|282.92|284.02|283.82|284.02|283.87|282.57|282.37|799
1685579700000|2023-06-01 00:35:00|284.07|283.87|283.72|283.57|284.07|283.87|283.62|283.47|428
1685580000000|2023-06-01 00:40:00|283.77|283.62|283.67|283.52|283.82|283.67|283.67|283.52|170
1685580300000|2023-06-01 00:45:00|283.72|283.57|283.17|283.02|283.72|283.57|283.07|282.87|546
1685580600000|2023-06-01 00:50:00|283.22|283.07|283.42|283.27|283.57|283.42|283.22|283.07|172
1685580900000|2023-06-01 00:55:00|283.47|283.32|283.52|283.37|283.67|283.52|283.47|283.32|189
1685581200000|2023-06-01 01:00:00|283.62|283.47|284.07|283.92|284.27|284.12|283.62|283.47|931
1685581500000|2023-06-01 01:05:00|284.17|283.97|283.37|283.22|284.22|284.02|283.37|283.17|671
1685581800000|2023-06-01 01:10:00|283.42|283.27|283.92|283.72|283.92|283.77|283.32|283.17|463
1685582100000|2023-06-01 01:15:00|283.97|283.77|284.02|283.87|284.07|283.87|283.57|283.42|372
1685582400000|2023-06-01 01:20:00|284.07|283.92|284.12|283.92|284.27|284.12|283.92|283.77|379
1685582700000|2023-06-01 01:25:00|284.17|283.97|284.47|284.32|284.57|284.42|284.07|283.92|453
1685583000000|2023-06-01 01:30:00|284.57|284.42|284.67|284.52|284.92|284.77|284.47|284.32|480
1685583300000|2023-06-01 01:35:00|284.62|284.47|284.42|284.27|284.97|284.82|284.37|284.22|341
1685583600000|2023-06-01 01:40:00|284.47|284.32|283.67|283.52|284.52|284.37|283.62|283.47|432
1685583900000|2023-06-01 01:45:00|283.72|283.57|283.82|283.67|283.97|283.82|283.57|283.42|273
1685584200000|2023-06-01 01:50:00|283.77|283.62|283.97|283.82|284.07|283.92|283.52|283.37|364
1685584500000|2023-06-01 01:55:00|283.92|283.77|283.97|283.82|284.17|283.97|283.87|283.72|208
1685584800000|2023-06-01 02:00:00|284.02|283.77|284.42|284.22|284.47|284.32|283.97|283.77|284
1685585100000|2023-06-01 02:05:00|284.37|284.27|283.87|283.67|284.42|284.27|283.82|283.67|220
1685585400000|2023-06-01 02:10:00|283.82|283.72|284.12|283.97|284.22|284.02|283.82|283.72|180
1685585700000|2023-06-01 02:15:00|284.17|284.02|283.97|283.77|284.37|284.17|283.97|283.77|131
1685586000000|2023-06-01 02:20:00|283.92|283.82|283.82|283.62|283.92|283.82|283.72|283.57|121
1685586300000|2023-06-01 02:25:00|283.77|283.67|283.77|283.62|283.87|283.72|283.62|283.47|94
1685586600000|2023-06-01 02:30:00|283.82|283.67|283.82|283.67|283.87|283.72|283.67|283.52|195
1685586900000|2023-06-01 02:35:00|283.87|283.72|284.07|283.92|284.07|283.92|283.87|283.72|134
1685587200000|2023-06-01 02:40:00|284.12|283.97|284.17|284.02|284.17|284.02|283.92|283.77|219
1685587500000|2023-06-01 02:45:00|284.22|284.07|284.07|283.92|284.32|284.17|284.02|283.87|114
1685587800000|2023-06-01 02:50:00|284.02|283.87|283.97|283.82|284.17|283.97|283.92|283.77|120
1685588100000|2023-06-01 02:55:00|283.92|283.77|284.02|283.87|284.02|283.87|283.87|283.67|74
1685588400000|2023-06-01 03:00:00|283.97|283.82|284.07|283.92|284.07|283.92|283.97|283.82|91
1685588700000|2023-06-01 03:05:00|284.02|283.87|284.07|283.92|284.27|284.12|284.02|283.87|204
1685589000000|2023-06-01 03:10:00|284.12|283.97|283.67|283.47|284.12|283.97|283.62|283.47|201
1685589300000|2023-06-01 03:15:00|283.62|283.52|283.77|283.57|283.77|283.57|283.47|283.32|263
1685589600000|2023-06-01 03:20:00|283.72|283.62|283.52|283.37|283.87|283.72|283.47|283.32|134
1685589900000|2023-06-01 03:25:00|283.47|283.32|283.32|283.17|283.47|283.32|283.27|283.12|158
1685590200000|2023-06-01 03:30:00|283.37|283.22|283.72|283.52|283.72|283.57|283.37|283.22|199
1685590500000|2023-06-01 03:35:00|283.67|283.57|283.72|283.57|283.87|283.72|283.67|283.52|134
1685590800000|2023-06-01 03:40:00|283.77|283.62|283.87|283.72|283.87|283.72|283.67|283.52|103
1685591100000|2023-06-01 03:45:00|283.92|283.77|283.67|283.52|283.92|283.77|283.67|283.52|168
1685591400000|2023-06-01 03:50:00|283.72|283.47|283.52|283.37|283.72|283.52|283.42|283.27|164
1685591700000|2023-06-01 03:55:00|283.47|283.32|283.52|283.37|283.52|283.37|283.42|283.27|184
1685592000000|2023-06-01 04:00:00|283.47|283.32|283.52|283.37|283.52|283.37|283.42|283.27|107
1685592300000|2023-06-01 04:05:00|283.47|283.32|283.47|283.32|283.57|283.42|283.42|283.27|140
1685592600000|2023-06-01 04:10:00|283.42|283.27|283.42|283.22|283.47|283.32|283.37|283.22|146
1685592900000|2023-06-01 04:15:00|283.37|283.27|283.42|283.27|283.47|283.32|283.37|283.22|89
1685593200000|2023-06-01 04:20:00|283.37|283.22|283.42|283.27|283.42|283.27|283.32|283.17|109
1685593500000|2023-06-01 04:25:00|283.47|283.32|283.42|283.27|283.47|283.32|283.42|283.27|45
1685593800000|2023-06-01 04:30:00|283.37|283.22|283.22|283.07|283.42|283.27|283.17|283.02|290
1685594100000|2023-06-01 04:35:00|283.27|283.12|283.32|283.17|283.37|283.22|283.27|283.12|124
1685594400000|2023-06-01 04:40:00|283.37|283.22|283.32|283.17|283.37|283.22|283.27|283.12|80
1685594700000|2023-06-01 04:45:00|283.27|283.12|283.27|283.12|283.32|283.17|283.17|283.02|202
1685595000000|2023-06-01 04:50:00|283.32|283.17|283.27|283.07|283.37|283.22|283.22|283.07|200
1685595300000|2023-06-01 04:55:00|283.32|283.12|283.27|283.07|283.42|283.27|283.22|283.07|131
1685595600000|2023-06-01 05:00:00|283.32|283.12|283.42|283.27|283.52|283.37|283.22|283.07|476
1685595900000|2023-06-01 05:05:00|283.47|283.32|283.52|283.37|283.62|283.47|283.42|283.27|183
1685596200000|2023-06-01 05:10:00|283.47|283.32|283.57|283.42|283.62|283.47|283.47|283.32|191
1685596500000|2023-06-01 05:15:00|283.62|283.47|283.37|283.22|283.62|283.47|283.32|283.17|251
1685596800000|2023-06-01 05:20:00|283.32|283.17|283.42|283.27|283.52|283.37|283.32|283.17|155
1685597100000|2023-06-01 05:25:00|283.37|283.22|283.17|283.02|283.37|283.27|283.12|282.92|196
1685597400000|2023-06-01 05:30:00|283.22|283.07|282.92|282.77|283.22|283.07|282.87|282.72|238
1685597700000|2023-06-01 05:35:00|282.87|282.72|282.92|282.77|282.92|282.77|282.82|282.67|182
1685598000000|2023-06-01 05:40:00|282.97|282.82|282.72|282.52|283.02|282.82|282.67|282.52|265
1685598300000|2023-06-01 05:45:00|282.67|282.57|283.07|282.92|283.07|282.92|282.67|282.52|215
1685598600000|2023-06-01 05:50:00|283.02|282.87|283.22|283.07|283.22|283.07|283.02|282.87|127
1685598900000|2023-06-01 05:55:00|283.27|283.12|283.27|283.12|283.27|283.12|283.12|282.97|123
1685599200000|2023-06-01 06:00:00|283.22|283.07|283.32|283.17|283.42|283.22|283.17|283.02|212
1685599500000|2023-06-01 06:05:00|283.27|283.12|283.27|283.12|283.47|283.32|283.22|283.07|234
1685599800000|2023-06-01 06:10:00|283.22|283.07|283.47|283.32|283.47|283.32|283.22|283.07|159
1685600100000|2023-06-01 06:15:00|283.42|283.27|283.17|283.02|283.42|283.27|283.17|283.02|241
1685600400000|2023-06-01 06:20:00|283.22|283.07|283.17|283.02|283.22|283.07|283.07|282.87|171
1685600700000|2023-06-01 06:25:00|283.12|282.97|283.22|283.07|283.27|283.12|283.07|282.92|124
1685601000000|2023-06-01 06:30:00|283.27|283.12|283.17|283.02|283.32|283.17|283.17|283.02|102
1685601300000|2023-06-01 06:35:00|283.22|283.07|283.22|283.07|283.27|283.12|283.22|283.07|136
1685601600000|2023-06-01 06:40:00|283.17|283.02|283.17|283.02|283.22|283.07|283.12|282.97|200
1685601900000|2023-06-01 06:45:00|283.22|283.07|283.02|282.87|283.22|283.07|282.92|282.77|313
1685602200000|2023-06-01 06:50:00|283.07|282.92|282.87|282.72|283.07|282.92|282.87|282.72|257
1685602500000|2023-06-01 06:55:00|282.82|282.67|282.97|282.82|282.97|282.82|282.82|282.67|187
1685602800000|2023-06-01 07:00:00|282.92|282.77|283.02|282.87|283.12|282.97|282.82|282.67|231
1685603100000|2023-06-01 07:05:00|283.07|282.92|283.17|283.02|283.27|283.12|283.02|282.87|192
1685603400000|2023-06-01 07:10:00|283.12|282.97|283.42|283.27|283.47|283.32|283.12|282.97|176
1685603700000|2023-06-01 07:15:00|283.47|283.32|283.07|282.92|283.47|283.32|283.07|282.92|292
1685604000000|2023-06-01 07:20:00|283.12|282.97|283.07|282.92|283.12|282.97|283.02|282.87|114
1685604300000|2023-06-01 07:25:00|283.12|282.97|282.87|282.67|283.12|282.97|282.82|282.67|333
1685604600000|2023-06-01 07:30:00|282.92|282.72|282.97|282.82|283.02|282.87|282.82|282.67|179
1685604900000|2023-06-01 07:35:00|283.02|282.87|282.92|282.77|283.02|282.87|282.92|282.77|193
1685605200000|2023-06-01 07:40:00|282.87|282.72|282.87|282.72|282.97|282.82|282.87|282.72|231
1685605500000|2023-06-01 07:45:00|282.82|282.67|282.82|282.67|282.92|282.77|282.82|282.67|245
1685605800000|2023-06-01 07:50:00|282.87|282.72|282.97|282.82|282.97|282.82|282.87|282.72|162
1685606100000|2023-06-01 07:55:00|282.92|282.77|282.82|282.67|282.97|282.82|282.82|282.67|117
1685606400000|2023-06-01 08:00:00|282.87|282.72|282.72|282.57|282.87|282.72|282.57|282.42|543
1685606700000|2023-06-01 08:05:00|282.77|282.62|282.82|282.67|282.87|282.72|282.62|282.47|252
1685607000000|2023-06-01 08:10:00|282.77|282.62|282.87|282.72|282.92|282.77|282.77|282.62|152
1685607300000|2023-06-01 08:15:00|282.92|282.77|282.87|282.72|282.92|282.77|282.72|282.57|163
1685607600000|2023-06-01 08:20:00|282.82|282.67|282.87|282.72|282.92|282.77|282.77|282.62|143
1685607900000|2023-06-01 08:25:00|282.92|282.77|282.87|282.72|282.92|282.77|282.87|282.72|123
1685608200000|2023-06-01 08:30:00|282.92|282.77|283.07|282.92|283.12|282.97|282.92|282.77|147
1685608500000|2023-06-01 08:35:00|283.02|282.87|283.02|282.82|283.07|282.92|282.97|282.82|113
1685608800000|2023-06-01 08:40:00|282.97|282.87|283.12|282.97|283.17|283.02|282.97|282.82|186
1685609100000|2023-06-01 08:45:00|283.17|282.92|283.27|283.12|283.37|283.22|283.07|282.92|201
1685609400000|2023-06-01 08:50:00|283.32|283.17|283.32|283.17|283.42|283.27|283.27|283.12|285
1685609700000|2023-06-01 08:55:00|283.27|283.12|283.27|283.12|283.42|283.22|283.27|283.12|217
1685610000000|2023-06-01 09:00:00|283.22|283.07|283.42|283.22|283.42|283.27|283.12|282.92|712
1685610300000|2023-06-01 09:05:00|283.27|283.12|283.27|283.12|283.37|283.22|283.22|283.07|248
1685610600000|2023-06-01 09:10:00|283.22|283.07|283.22|283.07|283.32|283.12|283.22|283.07|44
1685610900000|2023-06-01 09:15:00|283.27|283.12|283.22|283.02|283.37|283.17|283.22|283.02|72
1685611200000|2023-06-01 09:20:00|283.47|282.87|283.37|282.77|283.47|282.87|283.37|282.77|0
1685611500000|2023-06-01 09:25:00|283.47|282.87|283.47|282.87|283.47|282.87|283.37|282.77|5
1685611800000|2023-06-01 09:30:00|283.37|282.77|283.37|282.77|283.37|282.77|283.37|282.77|0
1685612400000|2023-06-01 09:40:00|283.47|282.87|283.47|282.87|283.47|282.87|283.37|282.77|0
1685613000000|2023-06-01 09:50:00|283.37|283.17|283.42|283.27|283.47|283.27|283.27|283.12|49
1685613300000|2023-06-01 09:55:00|283.47|283.32|283.57|283.42|283.57|283.42|283.47|283.27|10
1685613600000|2023-06-01 10:00:00|283.52|283.37|283.52|283.37|283.57|283.42|283.52|283.37|3
1685613900000|2023-06-01 10:05:00|283.47|283.32|283.52|283.37|283.52|283.37|283.42|283.27|12
1685614200000|2023-06-01 10:10:00|283.57|283.42|283.57|283.37|283.57|283.42|283.52|283.32|13
1685614500000|2023-06-01 10:15:00|283.62|283.42|283.57|283.42|283.62|283.42|283.57|283.42|7
1685614800000|2023-06-01 10:20:00|283.62|283.47|283.62|283.47|283.67|283.47|283.62|283.42|3
1685615100000|2023-06-01 10:25:00|283.57|283.42|283.67|283.47|283.67|283.52|283.57|283.42|1
1685615400000|2023-06-01 10:30:00|283.72|283.52|283.62|283.42|283.72|283.57|283.57|283.42|4
1685615700000|2023-06-01 10:35:00|283.57|283.47|283.52|283.32|283.57|283.47|283.47|283.32|9
1685616000000|2023-06-01 10:40:00|283.47|283.27|283.47|283.32|283.52|283.32|283.37|283.17|80
1685616600000|2023-06-01 10:50:00|283.52|283.27|283.52|283.37|283.57|283.42|283.47|283.27|13
1685616900000|2023-06-01 10:55:00|283.47|283.32|283.52|283.37|283.52|283.37|283.47|283.32|19
1685617200000|2023-06-01 11:00:00|283.47|283.32|283.52|283.32|283.52|283.37|283.47|283.32|3
1685617500000|2023-06-01 11:05:00|283.47|283.37|283.47|283.32|283.47|283.37|283.42|283.27|1
1685617800000|2023-06-01 11:10:00|283.52|283.27|283.52|283.37|283.52|283.37|283.52|283.27|1
1685618100000|2023-06-01 11:15:00||283.32||283.37||283.37||283.32|0
1685618400000|2023-06-01 11:20:00|283.47|283.32|283.47|283.27|283.52|283.32|283.47|283.27|5
1685618700000|2023-06-01 11:25:00|283.52|283.32|283.47|283.27|283.52|283.32|283.42|283.27|1
1685619000000|2023-06-01 11:30:00|283.42|283.32|283.42|283.27|283.47|283.32|283.42|283.27|3
1685619300000|2023-06-01 11:35:00|283.37|283.22|283.37|283.22|283.42|283.27|283.27|283.12|29
1685619600000|2023-06-01 11:40:00|283.42|283.27|283.67|283.52|283.67|283.52|283.37|283.22|63
1685619900000|2023-06-01 11:45:00|283.62|283.47|283.57|283.42|283.72|283.57|283.57|283.37|71
1685620200000|2023-06-01 11:50:00|283.62|283.47|283.72|283.52|283.77|283.62|283.62|283.42|71
1685620500000|2023-06-01 11:55:00|283.77|283.57|283.77|283.62|283.82|283.62|283.72|283.52|80
1685620800000|2023-06-01 12:00:00||283.57||283.57||283.62||283.57|17
1685621100000|2023-06-01 12:05:00|283.72|283.52|283.37|283.17|283.72|283.57|283.37|283.17|9
1685621400000|2023-06-01 12:10:00|283.32|283.22|283.52|283.32|283.52|283.32|283.32|283.17|35
1685621700000|2023-06-01 12:15:00|283.57|283.37|283.27|283.12|283.62|283.42|283.27|283.12|71
1685622000000|2023-06-01 12:20:00|283.22|283.07|283.17|283.02|283.27|283.12|283.12|282.92|15
1685622300000|2023-06-01 12:25:00|283.22|283.07|283.17|283.02|283.22|283.07|283.17|283.02|15
1685622600000|2023-06-01 12:30:00|283.22|282.97|283.22|283.07|283.47|283.32|283.12|282.97|63
1685622900000|2023-06-01 12:35:00|283.27|283.12|283.17|283.02|283.37|283.22|283.12|282.97|39
1685623200000|2023-06-01 12:40:00|283.12|282.97|283.17|283.02|283.17|283.02|283.07|282.87|18
1685623500000|2023-06-01 12:45:00|283.12|282.97|283.12|282.97|283.17|283.02|283.07|282.92|24
1685623800000|2023-06-01 12:50:00|283.07|282.92|283.07|282.92|283.12|282.97|283.02|282.87|17
1685624100000|2023-06-01 12:55:00|283.12|282.97|283.07|282.92|283.17|282.97|283.07|282.87|4
1685624400000|2023-06-01 13:00:00|283.02|282.87|283.02|282.87|283.07|282.92|282.97|282.82|19
1685624700000|2023-06-01 13:05:00|283.07|282.82|283.22|283.07|283.27|283.07|283.07|282.82|73
1685625000000|2023-06-01 13:10:00|283.27|283.12|283.27|283.12|283.32|283.17|283.22|283.07|27
1685625300000|2023-06-01 13:15:00|283.32|283.07|283.22|283.07|283.32|283.12|283.22|283.07|7
1685625600000|2023-06-01 13:20:00|283.17|283.02|283.17|283.02|283.17|283.02|283.17|283.02|4
1685625900000|2023-06-01 13:25:00|283.12|282.97|283.02|282.87|283.12|282.97|283.02|282.87|20
1685626200000|2023-06-01 13:30:00|283.07|282.82|282.92|282.77|283.17|282.97|282.72|282.52|257
1685626500000|2023-06-01 13:35:00|282.97|282.82|283.02|282.87|283.17|282.97|282.92|282.72|68
1685626800000|2023-06-01 13:40:00|283.07|282.92|282.82|282.62|283.07|282.92|282.77|282.62|15
1685627100000|2023-06-01 13:45:00|282.87|282.67|282.92|282.77|282.97|282.77|282.72|282.57|29
1685627400000|2023-06-01 13:50:00|282.97|282.72|283.12|282.97|283.12|282.97|282.87|282.67|102
1685627700000|2023-06-01 13:55:00|283.17|282.92|283.12|282.92|283.32|283.12|282.97|282.77|34
1685628000000|2023-06-01 14:00:00|283.17|282.97|283.22|283.02|283.42|283.22|283.17|282.97|97
1685628300000|2023-06-01 14:05:00|283.17|282.97|283.27|283.12|283.37|283.17|283.07|282.87|58
1685628600000|2023-06-01 14:10:00|283.32|283.17|283.72|283.52|283.72|283.52|283.32|283.12|62
1685628900000|2023-06-01 14:15:00|283.67|283.47|283.57|283.42|283.72|283.52|283.52|283.37|46
1685629200000|2023-06-01 14:20:00|283.62|283.47|283.72|283.57|283.72|283.57|283.62|283.47|78
1685629500000|2023-06-01 14:25:00|283.67|283.52|283.82|283.67|283.87|283.72|283.67|283.52|80
1685629800000|2023-06-01 14:30:00|283.77|283.62|283.82|283.67|283.82|283.67|283.77|283.62|18
1685630100000|2023-06-01 14:35:00|283.77|283.62|283.97|283.82|283.97|283.82|283.77|283.62|74
1685630400000|2023-06-01 14:40:00|283.92|283.77|283.87|283.72|284.07|283.92|283.82|283.67|222
1685630700000|2023-06-01 14:45:00|283.92|283.77|283.82|283.67|284.02|283.87|283.82|283.62|311
1685631000000|2023-06-01 14:50:00|283.87|283.72|283.97|283.82|283.97|283.82|283.82|283.67|85
1685631300000|2023-06-01 14:55:00|284.07|283.87|283.97|283.82|284.12|283.92|283.87|283.72|262
1685631600000|2023-06-01 15:00:00|283.92|283.77|284.17|284.02|284.22|284.02|283.92|283.77|333
1685631900000|2023-06-01 15:05:00|284.12|283.97|284.02|283.82|284.17|284.02|283.87|283.72|133
1685632200000|2023-06-01 15:10:00|283.97|283.87|284.07|283.92|284.17|283.97|283.97|283.82|156
1685632500000|2023-06-01 15:15:00|284.12|283.97|284.07|283.87|284.17|284.02|284.02|283.87|156
1685632800000|2023-06-01 15:20:00|284.02|283.82|284.07|283.92|284.07|283.92|283.97|283.82|51
1685633100000|2023-06-01 15:25:00|284.12|283.97|284.07|283.87|284.17|284.02|284.02|283.87|134
1685633400000|2023-06-01 15:30:00|284.02|283.92|284.12|283.97|284.17|284.02|284.02|283.87|71
1685633700000|2023-06-01 15:35:00|284.17|284.02|284.12|283.97|284.17|284.02|284.07|283.92|97
1685634000000|2023-06-01 15:40:00|284.17|284.02|284.02|283.87|284.27|284.12|284.02|283.87|160
1685634300000|2023-06-01 15:45:00|284.07|283.92|284.07|283.92|284.07|283.92|284.02|283.92|20
1685634600000|2023-06-01 15:50:00|284.12|283.97|284.17|284.02|284.17|284.02|284.07|283.97|59
1685634900000|2023-06-01 15:55:00|284.12|283.97|284.22|284.07|284.27|284.07|284.12|283.97|64
1685635200000|2023-06-01 16:00:00|284.27|284.12|284.02|283.87|284.27|284.12|284.02|283.87|59
1685635500000|2023-06-01 16:05:00|283.97|283.82|283.97|283.82|284.02|283.87|283.97|283.77|66
1685635800000|2023-06-01 16:10:00|284.02|283.87|284.02|283.87|284.07|283.92|283.92|283.77|30
1685636100000|2023-06-01 16:15:00|284.07|283.92|284.07|283.92|284.12|283.92|283.97|283.82|53
1685636400000|2023-06-01 16:20:00|284.02|283.87|284.07|283.92|284.12|283.97|284.02|283.87|20
1685636700000|2023-06-01 16:25:00|284.12|283.97|284.07|283.92|284.12|283.97|284.07|283.92|14
1685637000000|2023-06-01 16:30:00|284.02|283.87|284.07|283.87|284.12|283.97|284.02|283.87|29
1685637300000|2023-06-01 16:35:00|284.02|283.92|284.07|283.92|284.07|283.92|283.97|283.77|87
1685637600000|2023-06-01 16:40:00|284.02|283.87|284.12|283.97|284.12|283.97|284.02|283.87|42
1685637900000|2023-06-01 16:45:00|284.07|283.92|284.27|284.12|284.32|284.12|284.02|283.87|45
1685638200000|2023-06-01 16:50:00|284.22|284.07|284.17|284.02|284.27|284.07|284.17|284.02|13
1685638500000|2023-06-01 16:55:00|284.22|284.07|284.22|284.02|284.22|284.07|284.17|284.02|28
1685638800000|2023-06-01 17:00:00|284.17|284.07|284.07|283.92|284.22|284.07|284.07|283.92|13
1685639100000|2023-06-01 17:05:00|284.12|283.87|283.97|283.82|284.12|283.92|283.97|283.82|31
1685639400000|2023-06-01 17:10:00|283.92|283.77|284.12|283.97|284.12|283.97|283.92|283.77|71
1685639700000|2023-06-01 17:15:00|284.07|283.92|284.07|283.92|284.12|283.92|284.02|283.87|41
1685640000000|2023-06-01 17:20:00|284.12|283.97|284.07|283.92|284.22|284.07|284.07|283.92|48
1685640300000|2023-06-01 17:25:00|284.12|283.97|284.12|283.97|284.12|283.97|284.07|283.92|44
1685640600000|2023-06-01 17:30:00|284.07|283.92|284.07|283.92|284.07|283.92|284.02|283.87|30
1685640900000|2023-06-01 17:35:00|284.02|283.87|284.02|283.87|284.02|283.87|284.02|283.87|11
1685641200000|2023-06-01 17:40:00|284.07|283.92|284.12|283.97|284.12|283.97|284.07|283.92|27
1685641500000|2023-06-01 17:45:00|284.17|284.02|284.27|284.12|284.27|284.12|284.17|284.02|40
1685641800000|2023-06-01 17:50:00|284.22|284.07|284.12|283.97|284.27|284.12|284.12|283.97|85
1685642100000|2023-06-01 17:55:00|284.17|284.02|284.22|284.07|284.22|284.07|284.12|284.02|30
1685642400000|2023-06-01 18:00:00|284.27|284.12|284.27|284.12|284.27|284.12|284.22|284.07|10
1685642700000|2023-06-01 18:05:00|284.32|284.17|284.27|284.12|284.37|284.22|284.27|284.12|50
1685643000000|2023-06-01 18:10:00|284.32|284.17|284.32|284.17|284.37|284.17|284.32|284.17|14
1685643300000|2023-06-01 18:15:00|284.37|284.12|284.22|284.07|284.37|284.12|284.22|284.07|20
1685643600000|2023-06-01 18:20:00|284.27|284.12|284.27|284.12|284.32|284.12|284.27|284.07|7
1685643900000|2023-06-01 18:25:00|284.32|284.17|284.32|284.17|284.32|284.17|284.27|284.12|1
1685644200000|2023-06-01 18:30:00|284.37|284.12|284.37|284.22|284.37|284.22|284.37|284.12|28
1685644500000|2023-06-01 18:35:00|284.42|284.27|284.27|284.12|284.42|284.27|284.27|284.12|42
1685644800000|2023-06-01 18:40:00|284.32|284.17|284.27|284.12|284.32|284.17|284.27|284.12|14
1685645100000|2023-06-01 18:45:00|284.22|284.07|284.22|284.07|284.22|284.07|284.22|284.07|10
1685645400000|2023-06-01 18:50:00|284.27||284.22||284.27||284.22||23
1685645700000|2023-06-01 18:55:00|284.27|284.12|284.27|284.12|284.27|284.12|284.22|284.07|31
1685646000000|2023-06-01 19:00:00|||||||||7
1685646300000|2023-06-01 19:05:00|284.32|284.17|284.32|284.17|284.32|284.17|284.27|284.12|51
1685646600000|2023-06-01 19:10:00|284.27|284.12|284.32|284.17|284.32|284.17|284.27|284.12|32
1685646900000|2023-06-01 19:15:00|284.37|284.22|284.27|284.12|284.37|284.22|284.27|284.07|51
1685647200000|2023-06-01 19:20:00|284.22|284.07|284.22|284.07|284.27|284.12|284.22|284.02|25
1685647500000|2023-06-01 19:25:00|284.17|284.02|284.17|283.97|284.17|284.07|284.12|283.97|29
1685647800000|2023-06-01 19:30:00|284.12|284.02|284.02|283.82|284.17|284.02|283.97|283.82|33
1685648100000|2023-06-01 19:35:00|283.97|283.87|284.02|283.87|284.02|283.87|283.97|283.82|32
1685648400000|2023-06-01 19:40:00|283.97|283.82|284.22|284.07|284.27|284.07|283.97|283.82|29
1685648700000|2023-06-01 19:45:00|284.27|284.12|284.42|284.27|284.42|284.27|284.27|284.12|6
1685649000000|2023-06-01 19:50:00|284.37|284.22|284.37|284.22|284.37|284.22|284.32|284.17|10
1685649300000|2023-06-01 19:55:00|284.42|284.27|284.42|284.27|284.47|284.32|284.37|284.27|13
1685649600000|2023-06-01 20:00:00|284.37|284.22|284.37|284.22|284.42|284.22|284.37|284.17|7
1685649900000|2023-06-01 20:05:00|284.32|284.17|284.37|284.22|284.37|284.22|284.32|284.17|9
1685650200000|2023-06-01 20:10:00|284.42||284.37||284.42||284.37||0
1685650500000|2023-06-01 20:15:00|284.32|284.17|284.37|284.22|284.37|284.22|284.32|284.17|0
1685650800000|2023-06-01 20:20:00|284.42|284.27|284.42|284.22|284.42|284.27|284.37|284.22|0
1685651100000|2023-06-01 20:25:00|284.37||284.42||284.42||284.37||0
1685652000000|2023-06-01 20:40:00|284.47||284.42||284.47||284.42||4
1685652300000|2023-06-01 20:45:00|284.37|284.17|284.37|284.17|284.42|284.22|284.37|284.17|0
1685652600000|2023-06-01 20:50:00|284.42|284.22|284.42|284.22|284.42|284.22|284.37|284.17|3
1685652900000|2023-06-01 20:55:00|284.37|284.17|284.37|284.17|284.37|284.22|284.37|284.17|8
1685653200000|2023-06-01 21:00:00|284.52|283.92|284.52|284.22|284.52|284.22|284.47|283.92|1
1685653500000|2023-06-01 21:05:00|284.47|283.92|284.52|283.92|284.52|283.97|284.47|283.92|2
1685653800000|2023-06-01 21:10:00|284.67|284.07|284.57|283.97|284.67|284.07|284.47|283.87|1
1685654100000|2023-06-01 21:15:00|284.47|283.87|284.47|283.87|284.57|283.97|284.47|283.87|0
1685654400000|2023-06-01 21:20:00|284.57|283.97|284.47|283.87|284.57|283.97|284.47|283.87|0
1685654700000|2023-06-01 21:25:00|284.57|283.97|284.47|283.87|284.57|283.97|284.47|283.87|0
1685656800000|2023-06-01 22:00:00|284.37|283.77|284.47|283.87|284.47|283.87|284.37|283.77|0
1685657400000|2023-06-01 22:10:00|284.37|283.77|284.37|283.77|284.47|283.87|284.37|283.77|0
1685657700000|2023-06-01 22:15:00|284.47|283.87|284.37|283.77|284.47|283.87|284.37|283.77|0
1685659800000|2023-06-01 22:50:00|284.47|283.87|284.47|283.87|284.47|283.87|284.47|283.87|0
1685660400000|2023-06-01 23:00:00|284.37|283.77|284.37|283.77|284.37|283.77|284.37|283.77|0
1685661300000|2023-06-01 23:15:00|284.47|283.87|284.37|283.77|284.47|283.87|284.37|283.77|0
1685661600000|2023-06-01 23:20:00|284.47|283.87|284.37|283.77|284.47|283.87|284.37|283.77|0
1685663400000|2023-06-01 23:50:00|284.27|283.67|284.37|283.77|284.37|283.77|284.27|283.67|0
1685577600000|2023-06-01 00:00:00|284.07|283.47|284.17|283.57|284.17|283.57|284.07|283.47|0
1685577900000|2023-06-01 00:05:00|284.07|283.47|284.17|283.57|284.17|283.57|284.07|283.47|0
1685578200000|2023-06-01 00:10:00|284.07|283.47|284.07|283.47|284.17|283.57|284.07|283.47|0
1685578500000|2023-06-01 00:15:00|284.17|283.57|284.07|283.47|284.17|283.57|284.07|283.47|0
1685578800000|2023-06-01 00:20:00|284.17|283.57|284.07|283.47|284.17|283.57|284.07|283.47|0
1685579400000|2023-06-01 00:30:00|283.22|282.92|284.02|283.82|284.02|283.87|282.57|282.37|799
1685579700000|2023-06-01 00:35:00|284.07|283.87|283.72|283.57|284.07|283.87|283.62|283.47|428
1685580000000|2023-06-01 00:40:00|283.77|283.62|283.67|283.52|283.82|283.67|283.67|283.52|170
1685580300000|2023-06-01 00:45:00|283.72|283.57|283.17|283.02|283.72|283.57|283.07|282.87|546
1685580600000|2023-06-01 00:50:00|283.22|283.07|283.42|283.27|283.57|283.42|283.22|283.07|172
1685580900000|2023-06-01 00:55:00|283.47|283.32|283.52|283.37|283.67|283.52|283.47|283.32|189
1685581200000|2023-06-01 01:00:00|283.62|283.47|284.07|283.92|284.27|284.12|283.62|283.47|931
1685581500000|2023-06-01 01:05:00|284.17|283.97|283.37|283.22|284.22|284.02|283.37|283.17|671
1685581800000|2023-06-01 01:10:00|283.42|283.27|283.92|283.72|283.92|283.77|283.32|283.17|463
1685582100000|2023-06-01 01:15:00|283.97|283.77|284.02|283.87|284.07|283.87|283.57|283.42|372
1685582400000|2023-06-01 01:20:00|284.07|283.92|284.12|283.92|284.27|284.12|283.92|283.77|379
1685582700000|2023-06-01 01:25:00|284.17|283.97|284.47|284.32|284.57|284.42|284.07|283.92|453
1685583000000|2023-06-01 01:30:00|284.57|284.42|284.67|284.52|284.92|284.77|284.47|284.32|480
1685583300000|2023-06-01 01:35:00|284.62|284.47|284.42|284.27|284.97|284.82|284.37|284.22|341
1685583600000|2023-06-01 01:40:00|284.47|284.32|283.67|283.52|284.52|284.37|283.62|283.47|432
1685583900000|2023-06-01 01:45:00|283.72|283.57|283.82|283.67|283.97|283.82|283.57|283.42|273
1685584200000|2023-06-01 01:50:00|283.77|283.62|283.97|283.82|284.07|283.92|283.52|283.37|364
1685584500000|2023-06-01 01:55:00|283.92|283.77|283.97|283.82|284.17|283.97|283.87|283.72|208
1685584800000|2023-06-01 02:00:00|284.02|283.77|284.42|284.22|284.47|284.32|283.97|283.77|284
1685585100000|2023-06-01 02:05:00|284.37|284.27|283.87|283.67|284.42|284.27|283.82|283.67|220
1685585400000|2023-06-01 02:10:00|283.82|283.72|284.12|283.97|284.22|284.02|283.82|283.72|180
1685585700000|2023-06-01 02:15:00|284.17|284.02|283.97|283.77|284.37|284.17|283.97|283.77|131
1685586000000|2023-06-01 02:20:00|283.92|283.82|283.82|283.62|283.92|283.82|283.72|283.57|121
1685586300000|2023-06-01 02:25:00|283.77|283.67|283.77|283.62|283.87|283.72|283.62|283.47|94
1685586600000|2023-06-01 02:30:00|283.82|283.67|283.82|283.67|283.87|283.72|283.67|283.52|195
1685586900000|2023-06-01 02:35:00|283.87|283.72|284.07|283.92|284.07|283.92|283.87|283.72|134
1685587200000|2023-06-01 02:40:00|284.12|283.97|284.17|284.02|284.17|284.02|283.92|283.77|219
1685587500000|2023-06-01 02:45:00|284.22|284.07|284.07|283.92|284.32|284.17|284.02|283.87|114
1685587800000|2023-06-01 02:50:00|284.02|283.87|283.97|283.82|284.17|283.97|283.92|283.77|120
1685588100000|2023-06-01 02:55:00|283.92|283.77|284.02|283.87|284.02|283.87|283.87|283.67|74
1685588400000|2023-06-01 03:00:00|283.97|283.82|284.07|283.92|284.07|283.92|283.97|283.82|91
1685588700000|2023-06-01 03:05:00|284.02|283.87|284.07|283.92|284.27|284.12|284.02|283.87|204
1685589000000|2023-06-01 03:10:00|284.12|283.97|283.67|283.47|284.12|283.97|283.62|283.47|201
1685589300000|2023-06-01 03:15:00|283.62|283.52|283.77|283.57|283.77|283.57|283.47|283.32|263
1685589600000|2023-06-01 03:20:00|283.72|283.62|283.52|283.37|283.87|283.72|283.47|283.32|134
1685589900000|2023-06-01 03:25:00|283.47|283.32|283.32|283.17|283.47|283.32|283.27|283.12|158
1685590200000|2023-06-01 03:30:00|283.37|283.22|283.72|283.52|283.72|283.57|283.37|283.22|199
1685590500000|2023-06-01 03:35:00|283.67|283.57|283.72|283.57|283.87|283.72|283.67|283.52|134
1685590800000|2023-06-01 03:40:00|283.77|283.62|283.87|283.72|283.87|283.72|283.67|283.52|103
1685591100000|2023-06-01 03:45:00|283.92|283.77|283.67|283.52|283.92|283.77|283.67|283.52|168
1685591400000|2023-06-01 03:50:00|283.72|283.47|283.52|283.37|283.72|283.52|283.42|283.27|164
1685591700000|2023-06-01 03:55:00|283.47|283.32|283.52|283.37|283.52|283.37|283.42|283.27|184
1685592000000|2023-06-01 04:00:00|283.47|283.32|283.52|283.37|283.52|283.37|283.42|283.27|107
1685592300000|2023-06-01 04:05:00|283.47|283.32|283.47|283.32|283.57|283.42|283.42|283.27|140
1685592600000|2023-06-01 04:10:00|283.42|283.27|283.42|283.22|283.47|283.32|283.37|283.22|146
1685592900000|2023-06-01 04:15:00|283.37|283.27|283.42|283.27|283.47|283.32|283.37|283.22|89
1685593200000|2023-06-01 04:20:00|283.37|283.22|283.42|283.27|283.42|283.27|283.32|283.17|109
1685593500000|2023-06-01 04:25:00|283.47|283.32|283.42|283.27|283.47|283.32|283.42|283.27|45
1685593800000|2023-06-01 04:30:00|283.37|283.22|283.22|283.07|283.42|283.27|283.17|283.02|290
1685594100000|2023-06-01 04:35:00|283.27|283.12|283.32|283.17|283.37|283.22|283.27|283.12|124
1685594400000|2023-06-01 04:40:00|283.37|283.22|283.32|283.17|283.37|283.22|283.27|283.12|80
1685594700000|2023-06-01 04:45:00|283.27|283.12|283.27|283.12|283.32|283.17|283.17|283.02|202
1685595000000|2023-06-01 04:50:00|283.32|283.17|283.27|283.07|283.37|283.22|283.22|283.07|200
1685595300000|2023-06-01 04:55:00|283.32|283.12|283.27|283.07|283.42|283.27|283.22|283.07|131
1685595600000|2023-06-01 05:00:00|283.32|283.12|283.42|283.27|283.52|283.37|283.22|283.07|476
1685595900000|2023-06-01 05:05:00|283.47|283.32|283.52|283.37|283.62|283.47|283.42|283.27|183
1685596200000|2023-06-01 05:10:00|283.47|283.32|283.57|283.42|283.62|283.47|283.47|283.32|191
1685596500000|2023-06-01 05:15:00|283.62|283.47|283.37|283.22|283.62|283.47|283.32|283.17|251
1685596800000|2023-06-01 05:20:00|283.32|283.17|283.42|283.27|283.52|283.37|283.32|283.17|155
1685597100000|2023-06-01 05:25:00|283.37|283.22|283.17|283.02|283.37|283.27|283.12|282.92|196
1685597400000|2023-06-01 05:30:00|283.22|283.07|282.92|282.77|283.22|283.07|282.87|282.72|238
1685597700000|2023-06-01 05:35:00|282.87|282.72|282.92|282.77|282.92|282.77|282.82|282.67|182
1685598000000|2023-06-01 05:40:00|282.97|282.82|282.72|282.52|283.02|282.82|282.67|282.52|265
1685598300000|2023-06-01 05:45:00|282.67|282.57|283.07|282.92|283.07|282.92|282.67|282.52|215
1685598600000|2023-06-01 05:50:00|283.02|282.87|283.22|283.07|283.22|283.07|283.02|282.87|127
1685598900000|2023-06-01 05:55:00|283.27|283.12|283.27|283.12|283.27|283.12|283.12|282.97|123
1685599200000|2023-06-01 06:00:00|283.22|283.07|283.32|283.17|283.42|283.22|283.17|283.02|212
1685599500000|2023-06-01 06:05:00|283.27|283.12|283.27|283.12|283.47|283.32|283.22|283.07|234
1685599800000|2023-06-01 06:10:00|283.22|283.07|283.47|283.32|283.47|283.32|283.22|283.07|159
1685600100000|2023-06-01 06:15:00|283.42|283.27|283.17|283.02|283.42|283.27|283.17|283.02|241
1685600400000|2023-06-01 06:20:00|283.22|283.07|283.17|283.02|283.22|283.07|283.07|282.87|171
1685600700000|2023-06-01 06:25:00|283.12|282.97|283.22|283.07|283.27|283.12|283.07|282.92|124
1685601000000|2023-06-01 06:30:00|283.27|283.12|283.17|283.02|283.32|283.17|283.17|283.02|102
1685601300000|2023-06-01 06:35:00|283.22|283.07|283.22|283.07|283.27|283.12|283.22|283.07|136
1685601600000|2023-06-01 06:40:00|283.17|283.02|283.17|283.02|283.22|283.07|283.12|282.97|200
1685601900000|2023-06-01 06:45:00|283.22|283.07|283.02|282.87|283.22|283.07|282.92|282.77|313
1685602200000|2023-06-01 06:50:00|283.07|282.92|282.87|282.72|283.07|282.92|282.87|282.72|257
1685602500000|2023-06-01 06:55:00|282.82|282.67|282.97|282.82|282.97|282.82|282.82|282.67|187
1685602800000|2023-06-01 07:00:00|282.92|282.77|283.02|282.87|283.12|282.97|282.82|282.67|231
1685603100000|2023-06-01 07:05:00|283.07|282.92|283.17|283.02|283.27|283.12|283.02|282.87|192
1685603400000|2023-06-01 07:10:00|283.12|282.97|283.42|283.27|283.47|283.32|283.12|282.97|176
1685603700000|2023-06-01 07:15:00|283.47|283.32|283.07|282.92|283.47|283.32|283.07|282.92|292
1685604000000|2023-06-01 07:20:00|283.12|282.97|283.07|282.92|283.12|282.97|283.02|282.87|114
1685604300000|2023-06-01 07:25:00|283.12|282.97|282.87|282.67|283.12|282.97|282.82|282.67|333
1685604600000|2023-06-01 07:30:00|282.92|282.72|282.97|282.82|283.02|282.87|282.82|282.67|179
1685604900000|2023-06-01 07:35:00|283.02|282.87|282.92|282.77|283.02|282.87|282.92|282.77|193
1685605200000|2023-06-01 07:40:00|282.87|282.72|282.87|282.72|282.97|282.82|282.87|282.72|231
1685605500000|2023-06-01 07:45:00|282.82|282.67|282.82|282.67|282.92|282.77|282.82|282.67|245
1685605800000|2023-06-01 07:50:00|282.87|282.72|282.97|282.82|282.97|282.82|282.87|282.72|162
1685606100000|2023-06-01 07:55:00|282.92|282.77|282.82|282.67|282.97|282.82|282.82|282.67|117
1685606400000|2023-06-01 08:00:00|282.87|282.72|282.72|282.57|282.87|282.72|282.57|282.42|543
1685606700000|2023-06-01 08:05:00|282.77|282.62|282.82|282.67|282.87|282.72|282.62|282.47|252
1685607000000|2023-06-01 08:10:00|282.77|282.62|282.87|282.72|282.92|282.77|282.77|282.62|152
1685607300000|2023-06-01 08:15:00|282.92|282.77|282.87|282.72|282.92|282.77|282.72|282.57|163
1685607600000|2023-06-01 08:20:00|282.82|282.67|282.87|282.72|282.92|282.77|282.77|282.62|143
1685607900000|2023-06-01 08:25:00|282.92|282.77|282.87|282.72|282.92|282.77|282.87|282.72|123
1685608200000|2023-06-01 08:30:00|282.92|282.77|283.07|282.92|283.12|282.97|282.92|282.77|147
1685608500000|2023-06-01 08:35:00|283.02|282.87|283.02|282.82|283.07|282.92|282.97|282.82|113
1685608800000|2023-06-01 08:40:00|282.97|282.87|283.12|282.97|283.17|283.02|282.97|282.82|186
1685609100000|2023-06-01 08:45:00|283.17|282.92|283.27|283.12|283.37|283.22|283.07|282.92|201
1685609400000|2023-06-01 08:50:00|283.32|283.17|283.32|283.17|283.42|283.27|283.27|283.12|285
1685609700000|2023-06-01 08:55:00|283.27|283.12|283.27|283.12|283.42|283.22|283.27|283.12|217
1685610000000|2023-06-01 09:00:00|283.22|283.07|283.42|283.22|283.42|283.27|283.12|282.92|712
1685610300000|2023-06-01 09:05:00|283.27|283.12|283.27|283.12|283.37|283.22|283.22|283.07|248
1685610600000|2023-06-01 09:10:00|283.22|283.07|283.22|283.07|283.32|283.12|283.22|283.07|44
1685610900000|2023-06-01 09:15:00|283.27|283.12|283.22|283.02|283.37|283.17|283.22|283.02|72
1685611200000|2023-06-01 09:20:00|283.47|282.87|283.37|282.77|283.47|282.87|283.37|282.77|0
1685611500000|2023-06-01 09:25:00|283.47|282.87|283.47|282.87|283.47|282.87|283.37|282.77|5
1685611800000|2023-06-01 09:30:00|283.37|282.77|283.37|282.77|283.37|282.77|283.37|282.77|0
1685612400000|2023-06-01 09:40:00|283.47|282.87|283.47|282.87|283.47|282.87|283.37|282.77|0
1685613000000|2023-06-01 09:50:00|283.37|283.17|283.42|283.27|283.47|283.27|283.27|283.12|49
1685613300000|2023-06-01 09:55:00|283.47|283.32|283.57|283.42|283.57|283.42|283.47|283.27|10
1685613600000|2023-06-01 10:00:00|283.52|283.37|283.52|283.37|283.57|283.42|283.52|283.37|3
1685613900000|2023-06-01 10:05:00|283.47|283.32|283.52|283.37|283.52|283.37|283.42|283.27|12
1685614200000|2023-06-01 10:10:00|283.57|283.42|283.57|283.37|283.57|283.42|283.52|283.32|13
1685614500000|2023-06-01 10:15:00|283.62|283.42|283.57|283.42|283.62|283.42|283.57|283.42|7
1685614800000|2023-06-01 10:20:00|283.62|283.47|283.62|283.47|283.67|283.47|283.62|283.42|3
1685615100000|2023-06-01 10:25:00|283.57|283.42|283.67|283.47|283.67|283.52|283.57|283.42|1
1685615400000|2023-06-01 10:30:00|283.72|283.52|283.62|283.42|283.72|283.57|283.57|283.42|4
1685615700000|2023-06-01 10:35:00|283.57|283.47|283.52|283.32|283.57|283.47|283.47|283.32|9
1685616000000|2023-06-01 10:40:00|283.47|283.27|283.47|283.32|283.52|283.32|283.37|283.17|80
1685616600000|2023-06-01 10:50:00|283.52|283.27|283.52|283.37|283.57|283.42|283.47|283.27|13
1685616900000|2023-06-01 10:55:00|283.47|283.32|283.52|283.37|283.52|283.37|283.47|283.32|19
1685617200000|2023-06-01 11:00:00|283.47|283.32|283.52|283.32|283.52|283.37|283.47|283.32|3
1685617500000|2023-06-01 11:05:00|283.47|283.37|283.47|283.32|283.47|283.37|283.42|283.27|1
1685617800000|2023-06-01 11:10:00|283.52|283.27|283.52|283.37|283.52|283.37|283.52|283.27|1
1685618100000|2023-06-01 11:15:00||283.32||283.37||283.37||283.32|0
1685618400000|2023-06-01 11:20:00|283.47|283.32|283.47|283.27|283.52|283.32|283.47|283.27|5
1685618700000|2023-06-01 11:25:00|283.52|283.32|283.47|283.27|283.52|283.32|283.42|283.27|1
1685619000000|2023-06-01 11:30:00|283.42|283.32|283.42|283.27|283.47|283.32|283.42|283.27|3
1685619300000|2023-06-01 11:35:00|283.37|283.22|283.37|283.22|283.42|283.27|283.27|283.12|29
1685619600000|2023-06-01 11:40:00|283.42|283.27|283.67|283.52|283.67|283.52|283.37|283.22|63
1685619900000|2023-06-01 11:45:00|283.62|283.47|283.57|283.42|283.72|283.57|283.57|283.37|71
1685620200000|2023-06-01 11:50:00|283.62|283.47|283.72|283.52|283.77|283.62|283.62|283.42|71
1685620500000|2023-06-01 11:55:00|283.77|283.57|283.77|283.62|283.82|283.62|283.72|283.52|80
1685620800000|2023-06-01 12:00:00||283.57||283.57||283.62||283.57|17
1685621100000|2023-06-01 12:05:00|283.72|283.52|283.37|283.17|283.72|283.57|283.37|283.17|9
1685621400000|2023-06-01 12:10:00|283.32|283.22|283.52|283.32|283.52|283.32|283.32|283.17|35
1685621700000|2023-06-01 12:15:00|283.57|283.37|283.27|283.12|283.62|283.42|283.27|283.12|71
1685622000000|2023-06-01 12:20:00|283.22|283.07|283.17|283.02|283.27|283.12|283.12|282.92|15
1685622300000|2023-06-01 12:25:00|283.22|283.07|283.17|283.02|283.22|283.07|283.17|283.02|15
1685622600000|2023-06-01 12:30:00|283.22|282.97|283.22|283.07|283.47|283.32|283.12|282.97|63
1685622900000|2023-06-01 12:35:00|283.27|283.12|283.17|283.02|283.37|283.22|283.12|282.97|39
1685623200000|2023-06-01 12:40:00|283.12|282.97|283.17|283.02|283.17|283.02|283.07|282.87|18
1685623500000|2023-06-01 12:45:00|283.12|282.97|283.12|282.97|283.17|283.02|283.07|282.92|24
1685623800000|2023-06-01 12:50:00|283.07|282.92|283.07|282.92|283.12|282.97|283.02|282.87|17
1685624100000|2023-06-01 12:55:00|283.12|282.97|283.07|282.92|283.17|282.97|283.07|282.87|4
1685624400000|2023-06-01 13:00:00|283.02|282.87|283.02|282.87|283.07|282.92|282.97|282.82|19
1685624700000|2023-06-01 13:05:00|283.07|282.82|283.22|283.07|283.27|283.07|283.07|282.82|73
1685625000000|2023-06-01 13:10:00|283.27|283.12|283.27|283.12|283.32|283.17|283.22|283.07|27
1685625300000|2023-06-01 13:15:00|283.32|283.07|283.22|283.07|283.32|283.12|283.22|283.07|7
1685625600000|2023-06-01 13:20:00|283.17|283.02|283.17|283.02|283.17|283.02|283.17|283.02|4
1685625900000|2023-06-01 13:25:00|283.12|282.97|283.02|282.87|283.12|282.97|283.02|282.87|20
1685626200000|2023-06-01 13:30:00|283.07|282.82|282.92|282.77|283.17|282.97|282.72|282.52|257
1685626500000|2023-06-01 13:35:00|282.97|282.82|283.02|282.87|283.17|282.97|282.92|282.72|68
1685626800000|2023-06-01 13:40:00|283.07|282.92|282.82|282.62|283.07|282.92|282.77|282.62|15
1685627100000|2023-06-01 13:45:00|282.87|282.67|282.92|282.77|282.97|282.77|282.72|282.57|29
1685627400000|2023-06-01 13:50:00|282.97|282.72|283.12|282.97|283.12|282.97|282.87|282.67|102
1685627700000|2023-06-01 13:55:00|283.17|282.92|283.12|282.92|283.32|283.12|282.97|282.77|34
1685628000000|2023-06-01 14:00:00|283.17|282.97|283.22|283.02|283.42|283.22|283.17|282.97|97
1685628300000|2023-06-01 14:05:00|283.17|282.97|283.27|283.12|283.37|283.17|283.07|282.87|58
1685628600000|2023-06-01 14:10:00|283.32|283.17|283.72|283.52|283.72|283.52|283.32|283.12|62
1685628900000|2023-06-01 14:15:00|283.67|283.47|283.57|283.42|283.72|283.52|283.52|283.37|46
1685629200000|2023-06-01 14:20:00|283.62|283.47|283.72|283.57|283.72|283.57|283.62|283.47|78
1685629500000|2023-06-01 14:25:00|283.67|283.52|283.82|283.67|283.87|283.72|283.67|283.52|80
1685629800000|2023-06-01 14:30:00|283.77|283.62|283.82|283.67|283.82|283.67|283.77|283.62|18
1685630100000|2023-06-01 14:35:00|283.77|283.62|283.97|283.82|283.97|283.82|283.77|283.62|74
1685630400000|2023-06-01 14:40:00|283.92|283.77|283.87|283.72|284.07|283.92|283.82|283.67|222
1685630700000|2023-06-01 14:45:00|283.92|283.77|283.82|283.67|284.02|283.87|283.82|283.62|311
1685631000000|2023-06-01 14:50:00|283.87|283.72|283.97|283.82|283.97|283.82|283.82|283.67|85
1685631300000|2023-06-01 14:55:00|284.07|283.87|283.97|283.82|284.12|283.92|283.87|283.72|262
1685631600000|2023-06-01 15:00:00|283.92|283.77|284.17|284.02|284.22|284.02|283.92|283.77|333
1685631900000|2023-06-01 15:05:00|284.12|283.97|284.02|283.82|284.17|284.02|283.87|283.72|133
1685632200000|2023-06-01 15:10:00|283.97|283.87|284.07|283.92|284.17|283.97|283.97|283.82|156
1685632500000|2023-06-01 15:15:00|284.12|283.97|284.07|283.87|284.17|284.02|284.02|283.87|156
1685632800000|2023-06-01 15:20:00|284.02|283.82|284.07|283.92|284.07|283.92|283.97|283.82|51
1685633100000|2023-06-01 15:25:00|284.12|283.97|284.07|283.87|284.17|284.02|284.02|283.87|134
1685633400000|2023-06-01 15:30:00|284.02|283.92|284.12|283.97|284.17|284.02|284.02|283.87|71
1685633700000|2023-06-01 15:35:00|284.17|284.02|284.12|283.97|284.17|284.02|284.07|283.92|97
1685634000000|2023-06-01 15:40:00|284.17|284.02|284.02|283.87|284.27|284.12|284.02|283.87|160
1685634300000|2023-06-01 15:45:00|284.07|283.92|284.07|283.92|284.07|283.92|284.02|283.92|20
1685634600000|2023-06-01 15:50:00|284.12|283.97|284.17|284.02|284.17|284.02|284.07|283.97|59
1685634900000|2023-06-01 15:55:00|284.12|283.97|284.22|284.07|284.27|284.07|284.12|283.97|64
1685635200000|2023-06-01 16:00:00|284.27|284.12|284.02|283.87|284.27|284.12|284.02|283.87|59
1685635500000|2023-06-01 16:05:00|283.97|283.82|283.97|283.82|284.02|283.87|283.97|283.77|66
1685635800000|2023-06-01 16:10:00|284.02|283.87|284.02|283.87|284.07|283.92|283.92|283.77|30
1685636100000|2023-06-01 16:15:00|284.07|283.92|284.07|283.92|284.12|283.92|283.97|283.82|53
1685636400000|2023-06-01 16:20:00|284.02|283.87|284.07|283.92|284.12|283.97|284.02|283.87|20
1685636700000|2023-06-01 16:25:00|284.12|283.97|284.07|283.92|284.12|283.97|284.07|283.92|14
1685637000000|2023-06-01 16:30:00|284.02|283.87|284.07|283.87|284.12|283.97|284.02|283.87|29
1685637300000|2023-06-01 16:35:00|284.02|283.92|284.07|283.92|284.07|283.92|283.97|283.77|87
1685637600000|2023-06-01 16:40:00|284.02|283.87|284.12|283.97|284.12|283.97|284.02|283.87|42
1685637900000|2023-06-01 16:45:00|284.07|283.92|284.27|284.12|284.32|284.12|284.02|283.87|45
1685638200000|2023-06-01 16:50:00|284.22|284.07|284.17|284.02|284.27|284.07|284.17|284.02|13
1685638500000|2023-06-01 16:55:00|284.22|284.07|284.22|284.02|284.22|284.07|284.17|284.02|28
1685638800000|2023-06-01 17:00:00|284.17|284.07|284.07|283.92|284.22|284.07|284.07|283.92|13
1685639100000|2023-06-01 17:05:00|284.12|283.87|283.97|283.82|284.12|283.92|283.97|283.82|31
1685639400000|2023-06-01 17:10:00|283.92|283.77|284.12|283.97|284.12|283.97|283.92|283.77|71
1685639700000|2023-06-01 17:15:00|284.07|283.92|284.07|283.92|284.12|283.92|284.02|283.87|41
1685640000000|2023-06-01 17:20:00|284.12|283.97|284.07|283.92|284.22|284.07|284.07|283.92|48
1685640300000|2023-06-01 17:25:00|284.12|283.97|284.12|283.97|284.12|283.97|284.07|283.92|44
1685640600000|2023-06-01 17:30:00|284.07|283.92|284.07|283.92|284.07|283.92|284.02|283.87|30
1685640900000|2023-06-01 17:35:00|284.02|283.87|284.02|283.87|284.02|283.87|284.02|283.87|11
1685641200000|2023-06-01 17:40:00|284.07|283.92|284.12|283.97|284.12|283.97|284.07|283.92|27
1685641500000|2023-06-01 17:45:00|284.17|284.02|284.27|284.12|284.27|284.12|284.17|284.02|40
1685641800000|2023-06-01 17:50:00|284.22|284.07|284.12|283.97|284.27|284.12|284.12|283.97|85
1685642100000|2023-06-01 17:55:00|284.17|284.02|284.22|284.07|284.22|284.07|284.12|284.02|30
1685642400000|2023-06-01 18:00:00|284.27|284.12|284.27|284.12|284.27|284.12|284.22|284.07|10
1685642700000|2023-06-01 18:05:00|284.32|284.17|284.27|284.12|284.37|284.22|284.27|284.12|50
1685643000000|2023-06-01 18:10:00|284.32|284.17|284.32|284.17|284.37|284.17|284.32|284.17|14
1685643300000|2023-06-01 18:15:00|284.37|284.12|284.22|284.07|284.37|284.12|284.22|284.07|20
1685643600000|2023-06-01 18:20:00|284.27|284.12|284.27|284.12|284.32|284.12|284.27|284.07|7
1685643900000|2023-06-01 18:25:00|284.32|284.17|284.32|284.17|284.32|284.17|284.27|284.12|1
1685644200000|2023-06-01 18:30:00|284.37|284.12|284.37|284.22|284.37|284.22|284.37|284.12|28
1685644500000|2023-06-01 18:35:00|284.42|284.27|284.27|284.12|284.42|284.27|284.27|284.12|42
1685644800000|2023-06-01 18:40:00|284.32|284.17|284.27|284.12|284.32|284.17|284.27|284.12|14
1685645100000|2023-06-01 18:45:00|284.22|284.07|284.22|284.07|284.22|284.07|284.22|284.07|10
1685645400000|2023-06-01 18:50:00|284.27||284.22||284.27||284.22||23
1685645700000|2023-06-01 18:55:00|284.27|284.12|284.27|284.12|284.27|284.12|284.22|284.07|31
1685646000000|2023-06-01 19:00:00|||||||||7
1685646300000|2023-06-01 19:05:00|284.32|284.17|284.32|284.17|284.32|284.17|284.27|284.12|51
1685646600000|2023-06-01 19:10:00|284.27|284.12|284.32|284.17|284.32|284.17|284.27|284.12|32
1685646900000|2023-06-01 19:15:00|284.37|284.22|284.27|284.12|284.37|284.22|284.27|284.07|51
1685647200000|2023-06-01 19:20:00|284.22|284.07|284.22|284.07|284.27|284.12|284.22|284.02|25
1685647500000|2023-06-01 19:25:00|284.17|284.02|284.17|283.97|284.17|284.07|284.12|283.97|29
1685647800000|2023-06-01 19:30:00|284.12|284.02|284.02|283.82|284.17|284.02|283.97|283.82|33
1685648100000|2023-06-01 19:35:00|283.97|283.87|284.02|283.87|284.02|283.87|283.97|283.82|32
1685648400000|2023-06-01 19:40:00|283.97|283.82|284.22|284.07|284.27|284.07|283.97|283.82|29
1685648700000|2023-06-01 19:45:00|284.27|284.12|284.42|284.27|284.42|284.27|284.27|284.12|6
1685649000000|2023-06-01 19:50:00|284.37|284.22|284.37|284.22|284.37|284.22|284.32|284.17|10
1685649300000|2023-06-01 19:55:00|284.42|284.27|284.42|284.27|284.47|284.32|284.37|284.27|13
1685649600000|2023-06-01 20:00:00|284.37|284.22|284.37|284.22|284.42|284.22|284.37|284.17|7
1685649900000|2023-06-01 20:05:00|284.32|284.17|284.37|284.22|284.37|284.22|284.32|284.17|9
1685650200000|2023-06-01 20:10:00|284.42||284.37||284.42||284.37||0
1685650500000|2023-06-01 20:15:00|284.32|284.17|284.37|284.22|284.37|284.22|284.32|284.17|0
1685650800000|2023-06-01 20:20:00|284.42|284.27|284.42|284.22|284.42|284.27|284.37|284.22|0
1685651100000|2023-06-01 20:25:00|284.37||284.42||284.42||284.37||0
1685652000000|2023-06-01 20:40:00|284.47||284.42||284.47||284.42||4
1685652300000|2023-06-01 20:45:00|284.37|284.17|284.37|284.17|284.42|284.22|284.37|284.17|0
1685652600000|2023-06-01 20:50:00|284.42|284.22|284.42|284.22|284.42|284.22|284.37|284.17|3
1685652900000|2023-06-01 20:55:00|284.37|284.17|284.37|284.17|284.37|284.22|284.37|284.17|8
1685653200000|2023-06-01 21:00:00|284.52|283.92|284.52|284.22|284.52|284.22|284.47|283.92|1
1685653500000|2023-06-01 21:05:00|284.47|283.92|284.52|283.92|284.52|283.97|284.47|283.92|2
1685653800000|2023-06-01 21:10:00|284.67|284.07|284.57|283.97|284.67|284.07|284.47|283.87|1
1685654100000|2023-06-01 21:15:00|284.47|283.87|284.47|283.87|284.57|283.97|284.47|283.87|0
1685654400000|2023-06-01 21:20:00|284.57|283.97|284.47|283.87|284.57|283.97|284.47|283.87|0
1685654700000|2023-06-01 21:25:00|284.57|283.97|284.47|283.87|284.57|283.97|284.47|283.87|0
1685656800000|2023-06-01 22:00:00|284.37|283.77|284.47|283.87|284.47|283.87|284.37|283.77|0
1685657400000|2023-06-01 22:10:00|284.37|283.77|284.37|283.77|284.47|283.87|284.37|283.77|0
1685657700000|2023-06-01 22:15:00|284.47|283.87|284.37|283.77|284.47|283.87|284.37|283.77|0
1685659800000|2023-06-01 22:50:00|284.47|283.87|284.47|283.87|284.47|283.87|284.47|283.87|0
1685660400000|2023-06-01 23:00:00|284.37|283.77|284.37|283.77|284.37|283.77|284.37|283.77|0
1685661300000|2023-06-01 23:15:00|284.47|283.87|284.37|283.77|284.47|283.87|284.37|283.77|0
1685661600000|2023-06-01 23:20:00|284.47|283.87|284.37|283.77|284.47|283.87|284.37|283.77|0
1685663400000|2023-06-01 23:50:00|284.27|283.67|284.37|283.77|284.37|283.77|284.27|283.67|0
1685664000000|2023-06-02 00:00:00|284.27|283.67|284.27|283.67|284.37|283.77|284.27|283.67|0
1685664300000|2023-06-02 00:05:00|284.37|283.77|284.37|283.77|284.37|283.77|284.27|283.67|0
1685664600000|2023-06-02 00:10:00|284.27|283.67|284.37|283.77|284.37|283.77|284.27|283.67|0
1685665800000|2023-06-02 00:30:00|284.47|284.22|284.57|284.37|284.62|284.47|284.37|284.22|167
1685666100000|2023-06-02 00:35:00|284.62|284.42|284.52|284.32|284.67|284.52|284.52|284.32|63
1685666400000|2023-06-02 00:40:00|284.57|284.37|284.57|284.37|284.67|284.47|284.52|284.32|108
1685666700000|2023-06-02 00:45:00|284.62|284.42|284.47|284.32|284.62|284.47|284.47|284.32|96
1685667000000|2023-06-02 00:50:00|284.52|284.27|284.57|284.42|284.67|284.52|284.52|284.27|76
1685667300000|2023-06-02 00:55:00|284.62|284.47|284.62|284.47|284.62|284.47|284.62|284.47|42
1685667600000|2023-06-02 01:00:00|284.72|284.57|284.77|284.62|284.87|284.67|284.57|284.37|360
1685667900000|2023-06-02 01:05:00|284.82|284.57|284.92|284.77|284.92|284.77|284.47|284.32|232
1685668200000|2023-06-02 01:10:00|284.97|284.82|285.02|284.87|285.12|284.92|284.92|284.77|196
1685668500000|2023-06-02 01:15:00|285.07|284.92|285.22|285.07|285.22|285.07|284.97|284.82|219
1685668800000|2023-06-02 01:20:00|285.17|285.02|285.42|285.22|285.52|285.37|285.12|284.97|395
1685669100000|2023-06-02 01:25:00|285.47|285.27|285.52|285.32|285.57|285.37|285.42|285.22|86
1685669400000|2023-06-02 01:30:00|285.57|285.37|285.17|285.02|285.62|285.47|284.92|284.77|353
1685669700000|2023-06-02 01:35:00|285.22|285.07|285.42|285.27|285.42|285.27|285.12|284.97|217
1685670000000|2023-06-02 01:40:00|285.37|285.22|285.51|285.36|285.61|285.41|285.37|285.22|130
1685670300000|2023-06-02 01:45:00|285.56|285.31|285.46|285.31|285.56|285.41|285.36|285.21|120
1685670600000|2023-06-02 01:50:00|285.51|285.36|285.66|285.51|285.66|285.51|285.46|285.31|85
1685670900000|2023-06-02 01:55:00|285.71|285.56|285.56|285.36|285.71|285.56|285.41|285.26|175
1685671200000|2023-06-02 02:00:00|285.51|285.41|285.66|285.46|285.66|285.51|285.46|285.26|145
1685671500000|2023-06-02 02:05:00|285.61|285.41|285.51|285.36|285.66|285.41|285.36|285.21|129
1685671800000|2023-06-02 02:10:00|285.46|285.31|285.61|285.46|285.71|285.51|285.46|285.31|78
1685672100000|2023-06-02 02:15:00|285.66|285.51|285.71|285.56|285.76|285.61|285.66|285.51|95
1685672400000|2023-06-02 02:20:00|285.76|285.61|285.81|285.66|285.86|285.71|285.76|285.61|105
1685672700000|2023-06-02 02:25:00|285.86|285.71|285.91|285.71|285.96|285.81|285.81|285.71|56
1685673000000|2023-06-02 02:30:00|285.86|285.76|285.96|285.81|286.01|285.81|285.71|285.56|124
1685673300000|2023-06-02 02:35:00|286.01|285.86|286.01|285.86|286.01|285.86|285.96|285.81|58
1685673600000|2023-06-02 02:40:00|286.06|285.81|285.96|285.81|286.06|285.81|285.96|285.81|53
1685673900000|2023-06-02 02:45:00|286.01|285.86|285.91|285.71|286.01|285.86|285.86|285.71|57
1685674200000|2023-06-02 02:50:00|285.96|285.76|285.96|285.76|286.06|285.86|285.91|285.76|44
1685674500000|2023-06-02 02:55:00|285.91|285.81|285.96|285.81|286.01|285.86|285.91|285.81|30
1685674800000|2023-06-02 03:00:00|286.01|285.86|286.11|285.96|286.11|285.96|285.96|285.81|87
1685675100000|2023-06-02 03:05:00|286.06|285.91|286.06|285.91|286.11|285.96|286.01|285.86|147
1685675400000|2023-06-02 03:10:00|286.11|285.96|285.96|285.76|286.16|286.01|285.91|285.76|249
1685675700000|2023-06-02 03:15:00|285.91|285.81|286.11|285.96|286.16|286.01|285.91|285.76|134
1685676000000|2023-06-02 03:20:00|286.16|286.01|286.11|285.96|286.26|286.11|286.01|285.86|266
1685676300000|2023-06-02 03:25:00|286.16|286.01|286.26|286.11|286.31|286.11|286.11|286.01|149
1685676600000|2023-06-02 03:30:00|286.31|286.16|286.51|286.36|286.51|286.36|286.26|286.11|179
1685676900000|2023-06-02 03:35:00|286.56|286.41|286.36|286.16|286.56|286.41|286.26|286.11|216
1685677200000|2023-06-02 03:40:00|286.31|286.21|286.41|286.26|286.41|286.26|286.31|286.16|37
1685677500000|2023-06-02 03:45:00|286.36|286.21|286.41|286.26|286.46|286.31|286.36|286.21|128
1685677800000|2023-06-02 03:50:00|286.46|286.31|286.61|286.46|286.61|286.46|286.41|286.26|163
1685678100000|2023-06-02 03:55:00|286.66|286.51|286.66|286.51|286.71|286.51|286.56|286.41|482
1685678400000|2023-06-02 04:00:00|286.61|286.46|286.66|286.51|286.66|286.51|286.61|286.46|108
1685678700000|2023-06-02 04:05:00|286.71|286.56|286.71|286.56|286.76|286.61|286.71|286.56|123
1685679000000|2023-06-02 04:10:00|286.76|286.61|286.86|286.71|286.86|286.71|286.71|286.56|154
1685679300000|2023-06-02 04:15:00|286.81|286.66|286.86|286.71|286.91|286.76|286.81|286.66|107
1685679600000|2023-06-02 04:20:00|286.91|286.76|286.66|286.51|286.91|286.76|286.66|286.51|107
1685679900000|2023-06-02 04:25:00|286.71|286.56|286.66|286.51|286.76|286.61|286.66|286.51|48
1685680200000|2023-06-02 04:30:00|286.61|286.46|286.61|286.46|286.61|286.46|286.61|286.46|18
1685680500000|2023-06-02 04:35:00|286.66|286.51|286.61|286.46|286.66|286.51|286.56|286.41|72
1685680800000|2023-06-02 04:40:00|286.66|286.51|286.66|286.51|286.71|286.51|286.61|286.46|25
1685681100000|2023-06-02 04:45:00|286.71|286.56|286.76|286.61|286.81|286.66|286.71|286.51|67
1685681400000|2023-06-02 04:50:00|286.71|286.56|286.71|286.56|286.76|286.61|286.71|286.56|45
1685681700000|2023-06-02 04:55:00|286.66|286.51|286.61|286.46|286.66|286.51|286.61|286.46|47
1685682000000|2023-06-02 05:00:00|286.56|286.41|286.66|286.51|286.71|286.56|286.56|286.41|98
1685682300000|2023-06-02 05:05:00|286.61|286.46|286.51|286.36|286.66|286.51|286.51|286.36|112
1685682600000|2023-06-02 05:10:00|286.56|286.41|286.61|286.46|286.66|286.51|286.51|286.36|48
1685682900000|2023-06-02 05:15:00|286.56|286.41|286.71|286.56|286.76|286.56|286.56|286.41|41
1685683200000|2023-06-02 05:20:00|286.66|286.51|286.61|286.46|286.66|286.56|286.61|286.46|104
1685683500000|2023-06-02 05:25:00|286.66|286.51|286.56|286.41|286.66|286.51|286.56|286.36|51
1685683800000|2023-06-02 05:30:00|286.61|286.36|286.66|286.51|286.66|286.51|286.51|286.36|58
1685684100000|2023-06-02 05:35:00|286.71|286.56|286.81|286.66|286.81|286.66|286.71|286.56|52
1685684400000|2023-06-02 05:40:00|286.86|286.71|287.21|287.06|287.21|287.06|286.86|286.71|227
1685684700000|2023-06-02 05:45:00|287.26|287.11|287.21|287.06|287.36|287.21|287.11|286.96|219
1685685000000|2023-06-02 05:50:00|287.16|287.01|287.21|287.01|287.21|287.06|287.11|286.96|57
1685685300000|2023-06-02 05:55:00|287.16|287.06|287.16|287.01|287.26|287.11|287.16|287.01|62
1685685600000|2023-06-02 06:00:00|287.11|286.96|287.26|287.11|287.26|287.11|287.06|286.91|101
1685685900000|2023-06-02 06:05:00|287.21|287.06|287.21|287.06|287.26|287.11|287.21|287.06|85
1685686200000|2023-06-02 06:10:00|287.16|287.01|287.31|287.16|287.31|287.16|287.16|287.01|135
1685686500000|2023-06-02 06:15:00|287.26|287.11|287.16|287.01|287.31|287.16|287.16|287.01|147
1685686800000|2023-06-02 06:20:00|287.21|287.06|287.36|287.21|287.41|287.26|287.16|287.01|127
1685687100000|2023-06-02 06:25:00|287.31|287.16|287.16|287.01|287.36|287.16|287.16|287.01|231
1685687400000|2023-06-02 06:30:00|287.11|286.96|287.51|287.36|287.51|287.36|287.01|286.86|430
1685687700000|2023-06-02 06:35:00|287.46|287.31|287.46|287.31|287.51|287.31|287.41|287.26|90
1685688000000|2023-06-02 06:40:00|287.51|287.36|287.46|287.31|287.56|287.41|287.46|287.26|129
1685688300000|2023-06-02 06:45:00|287.41|287.26|287.46|287.31|287.56|287.41|287.31|287.16|361
1685688600000|2023-06-02 06:50:00|287.41|287.26|287.46|287.31|287.51|287.36|287.41|287.26|341
1685688900000|2023-06-02 06:55:00|287.51|287.36|287.41|287.26|287.56|287.41|287.41|287.26|215
1685689200000|2023-06-02 07:00:00|287.36|287.21|287.46|287.31|287.51|287.36|287.31|287.16|309
1685689500000|2023-06-02 07:05:00|287.41|287.26|287.31|287.16|287.56|287.41|287.31|287.16|381
1685689800000|2023-06-02 07:10:00|287.36|287.21|287.36|287.16|287.36|287.21|287.26|287.11|155
1685690100000|2023-06-02 07:15:00|287.41|287.21|287.56|287.41|287.56|287.41|287.36|287.21|63
1685690400000|2023-06-02 07:20:00|287.51|287.36|287.46|287.31|287.51|287.36|287.41|287.26|87
1685690700000|2023-06-02 07:25:00|287.41|287.26|287.31|287.16|287.46|287.31|287.31|287.16|110
1685691000000|2023-06-02 07:30:00|287.36|287.11|287.26|287.11|287.36|287.21|287.26|287.11|101
1685691300000|2023-06-02 07:35:00|287.31|287.16|287.31|287.16|287.31|287.16|287.26|287.11|81
1685691600000|2023-06-02 07:40:00|287.36|287.21|287.36|287.21|287.41|287.26|287.36|287.21|132
1685691900000|2023-06-02 07:45:00|287.41|287.26|287.41|287.26|287.41|287.26|287.31|287.16|52
1685692200000|2023-06-02 07:50:00|287.46|287.31|287.31|287.16|287.51|287.36|287.31|287.16|155
1685692500000|2023-06-02 07:55:00|287.36|287.21|287.51|287.31|287.51|287.31|287.31|287.16|135
1685692800000|2023-06-02 08:00:00|287.46|287.36|287.56|287.41|287.61|287.46|287.46|287.31|153
1685693100000|2023-06-02 08:05:00|287.51|287.36|287.56|287.36|287.61|287.46|287.46|287.31|132
1685693400000|2023-06-02 08:10:00|287.51|287.41|287.56|287.41|287.56|287.41|287.46|287.31|87
1685693700000|2023-06-02 08:15:00|287.61|287.46|287.61|287.46|287.66|287.51|287.56|287.41|96
1685694000000|2023-06-02 08:20:00|287.56|287.41|287.66|287.46|287.71|287.56|287.56|287.41|163
1685694300000|2023-06-02 08:25:00|287.61|287.51|287.51|287.36|287.61|287.51|287.46|287.31|67
1685694600000|2023-06-02 08:30:00|287.56|287.41|287.66|287.51|287.66|287.51|287.56|287.41|45
1685694900000|2023-06-02 08:35:00|287.61|287.46|287.61|287.41|287.66|287.51|287.51|287.36|123
1685695200000|2023-06-02 08:40:00|287.56|287.46|287.61|287.46|287.66|287.51|287.56|287.41|61
1685695500000|2023-06-02 08:45:00|287.66|287.51|287.56|287.36|287.66|287.51|287.56|287.36|109
1685695800000|2023-06-02 08:50:00|287.61|287.41|287.81|287.66|287.81|287.66|287.56|287.41|104
1685696100000|2023-06-02 08:55:00|287.86|287.71|287.76|287.61|287.86|287.71|287.76|287.61|159
1685696400000|2023-06-02 09:00:00|287.71|287.56|287.76|287.61|287.76|287.61|287.61|287.41|189
1685696700000|2023-06-02 09:05:00|287.81|287.56|287.71|287.56|287.81|287.66|287.61|287.46|145
1685697000000|2023-06-02 09:10:00|287.76|287.61|287.86|287.66|287.86|287.71|287.71|287.61|30
1685697300000|2023-06-02 09:15:00|287.81|287.61|287.96|287.71|288.01|287.86|287.81|287.61|63
1685697600000|2023-06-02 09:20:00|288.21|287.61|288.21|287.61|288.31|287.71|288.21|287.61|0
1685697900000|2023-06-02 09:25:00|288.11|287.51|288.21|287.61|288.21|287.61|288.11|287.51|4
1685698200000|2023-06-02 09:30:00|288.31|287.71|288.31|287.71|288.31|287.71|288.31|287.71|0
1685698500000|2023-06-02 09:35:00|288.21|287.61|288.21|287.61|288.31|287.71|288.21|287.61|0
1685698800000|2023-06-02 09:40:00|288.31|287.71|288.11|287.51|288.31|287.71|288.11|287.51|0
1685699100000|2023-06-02 09:45:00|288.21|287.61|288.11|287.51|288.21|287.61|288.11|287.51|0
1685699400000|2023-06-02 09:50:00|287.96|287.66|287.91|287.71|288.06|287.91|287.86|287.66|29
1685699700000|2023-06-02 09:55:00|287.86|287.76|287.86|287.71|287.91|287.76|287.81|287.66|6
1685700000000|2023-06-02 10:00:00|287.81|287.66|287.76|287.61|287.81|287.66|287.76|287.61|4
1685700300000|2023-06-02 10:05:00|287.81|287.66|287.91|287.76|287.91|287.76|287.81|287.66|21
1685700600000|2023-06-02 10:10:00|287.96|287.81|288.01|287.86|288.01|287.86|287.91|287.76|18
1685700900000|2023-06-02 10:15:00|288.06|287.91|288.16|287.96|288.16|288.01|288.01|287.86|15
1685701200000|2023-06-02 10:20:00|288.11|288.01|288.16|288.01|288.16|288.01|288.11|287.96|1
1685702100000|2023-06-02 10:35:00|288.11|287.96|288.11|287.96|288.11|287.96|288.11|287.96|3
1685702400000|2023-06-02 10:40:00|288.06|287.91|288.11|287.96|288.11|287.96|288.06|287.91|2
1685702700000|2023-06-02 10:45:00|288.06|287.91|288.01|287.86|288.11|287.96|288.01|287.86|5
1685703000000|2023-06-02 10:50:00|288.06|287.91|288.06|287.91|288.11|287.96|288.06|287.86|41
1685703300000|2023-06-02 10:55:00|288.11|287.96|288.06|287.86|288.11|287.96|288.06|287.86|8
1685703600000|2023-06-02 11:00:00|288.01|287.91|288.06|287.91|288.06|287.91|288.01|287.86|0
1685703900000|2023-06-02 11:05:00|288.11|287.96|288.11|287.91|288.11|287.96|288.06|287.91|0
1685704200000|2023-06-02 11:10:00|288.06|287.96|288.16|288.01|288.16|288.01|288.06|287.96|0
1685704500000|2023-06-02 11:15:00|288.21|288.06|288.06|287.91|288.21|288.06|288.06|287.91|9
1685704800000|2023-06-02 11:20:00|288.11|287.96|288.11|287.96|288.11|287.96|288.06|287.96|0
1685705100000|2023-06-02 11:25:00|288.06|287.91|288.06|287.86|288.11|287.96|287.96|287.76|59
1685705400000|2023-06-02 11:30:00|288.01|287.91|288.01|287.81|288.06|287.91|288.01|287.81|1
1685705700000|2023-06-02 11:35:00|287.96|287.76|287.96|287.76|288.01|287.76|287.91|287.76|0
1685706000000|2023-06-02 11:40:00|288.01|287.81|287.91|287.71|288.01|287.81|287.86|287.71|2
1685706300000|2023-06-02 11:45:00|287.86|287.66|287.81|287.61|287.91|287.71|287.76|287.61|6
1685706600000|2023-06-02 11:50:00|287.86|287.66|287.86|287.71|287.86|287.71|287.86|287.66|4
1685706900000|2023-06-02 11:55:00|287.81|287.66|287.76|287.61|287.81|287.66|287.76|287.61|18
1685707200000|2023-06-02 12:00:00|287.71|287.56|287.76|287.61|287.76|287.61|287.71|287.56|3
1685707500000|2023-06-02 12:05:00|287.71|287.56|287.76|287.56|287.76|287.61|287.71|287.56|1
1685707800000|2023-06-02 12:10:00|287.71|287.51|287.71|287.51|287.76|287.61|287.66|287.51|15
1685708100000|2023-06-02 12:15:00|287.66|287.56|287.71|287.56|287.76|287.56|287.66|287.46|9
1685708400000|2023-06-02 12:20:00|287.66|287.51|287.66|287.51|287.71|287.56|287.66|287.46|3
1685708700000|2023-06-02 12:25:00|287.71|287.46|287.66|287.41|287.71|287.51|287.61|287.41|13
1685709000000|2023-06-02 12:30:00|287.61|287.36|287.96|287.81|288.01|287.86|287.46|287.16|75
1685709300000|2023-06-02 12:35:00|287.91|287.71|287.81|287.66|287.96|287.81|287.71|287.56|29
1685709600000|2023-06-02 12:40:00|287.86|287.71|287.86|287.71|287.96|287.81|287.81|287.66|29
1685709900000|2023-06-02 12:45:00|287.91|287.76|288.11|287.96|288.16|287.96|287.81|287.61|34
1685710200000|2023-06-02 12:50:00|288.16|287.91|287.91|287.76|288.16|287.91|287.81|287.66|49
1685710500000|2023-06-02 12:55:00|287.96|287.81|288.21|288.06|288.26|288.11|287.96|287.76|27
1685710800000|2023-06-02 13:00:00|288.31|288.11|288.36|288.21|288.46|288.31|288.26|288.11|40
1685711100000|2023-06-02 13:05:00|288.31|288.16|288.31|288.16|288.41|288.26|288.26|288.11|101
1685711400000|2023-06-02 13:10:00|288.26|288.11|288.21|288.06|288.36|288.16|288.21|288.06|41
1685711700000|2023-06-02 13:15:00|288.16|288.01|288.21|288.06|288.26|288.11|288.16|288.01|27
1685712000000|2023-06-02 13:20:00|288.16|288.01|288.31|288.16|288.36|288.21|288.16|288.01|71
1685712300000|2023-06-02 13:25:00|288.36|288.21|288.31|288.11|288.41|288.21|288.26|288.11|32
1685712600000|2023-06-02 13:30:00|288.36|288.16|288.31|288.11|288.56|288.36|288.26|288.06|160
1685712900000|2023-06-02 13:35:00|288.36|288.16|288.51|288.31|288.66|288.51|288.31|288.11|70
1685713200000|2023-06-02 13:40:00|288.46|288.26|288.61|288.41|288.76|288.61|288.31|288.16|170
1685713500000|2023-06-02 13:45:00|288.56|288.46|288.36|288.21|288.61|288.46|288.26|288.06|36
1685713800000|2023-06-02 13:50:00|288.41|288.26|288.61|288.46|288.66|288.51|288.41|288.21|55
1685714100000|2023-06-02 13:55:00|288.66|288.51|288.61|288.41|289.01|288.81|288.51|288.36|74
1685714400000|2023-06-02 14:00:00|288.56|288.36|288.36|288.21|288.56|288.36|288.31|288.11|49
1685714700000|2023-06-02 14:05:00|288.41|288.26|288.11|287.96|288.51|288.36|288.11|287.91|49
1685715000000|2023-06-02 14:10:00|288.06|287.91|288.46|288.26|288.51|288.31|288.06|287.91|50
1685715300000|2023-06-02 14:15:00|288.41|288.31|288.41|288.21|288.61|288.41|288.21|288.06|41
1685715600000|2023-06-02 14:20:00|288.36|288.16|288.21|288.01|288.51|288.36|288.16|287.96|3
1685715900000|2023-06-02 14:25:00|288.16|287.96|288.51|288.31|288.51|288.36|288.11|287.96|21
1685716200000|2023-06-02 14:30:00|288.46|288.26|288.31|288.11|288.51|288.26|288.21|288.06|14
1685716500000|2023-06-02 14:35:00|288.26|288.06|288.51|288.36|288.51|288.36|288.21|288.01|24
1685716800000|2023-06-02 14:40:00|288.56|288.41|288.71|288.51|288.71|288.56|288.46|288.31|56
1685717100000|2023-06-02 14:45:00|288.66|288.56|288.71|288.56|288.86|288.71|288.61|288.46|16
1685717400000|2023-06-02 14:50:00|288.66|288.51|288.76|288.61|288.81|288.66|288.66|288.46|20
1685717700000|2023-06-02 14:55:00|288.71|288.56|288.86|288.71|288.91|288.76|288.71|288.56|20
1685718000000|2023-06-02 15:00:00|288.91|288.66|288.86|288.71|289.01|288.81|288.86|288.66|17
1685718300000|2023-06-02 15:05:00|288.91|288.76|288.91|288.76|288.96|288.76|288.81|288.66|53
1685718600000|2023-06-02 15:10:00|288.96|288.81|289.01|288.86|289.01|288.86|288.91|288.76|50
1685718900000|2023-06-02 15:15:00|288.96|288.81|289.11|288.96|289.11|288.96|288.96|288.81|51
1685719200000|2023-06-02 15:20:00|289.16|289.01|289.06|288.91|289.16|289.01|289.06|288.91|11
1685719500000|2023-06-02 15:25:00|289.11|288.96|289.11|288.91|289.16|289.01|289.11|288.91|55
1685719800000|2023-06-02 15:30:00|289.06|288.96|288.96|288.76|289.11|288.96|288.96|288.76|36
1685720100000|2023-06-02 15:35:00|288.91|288.71|288.76|288.61|288.96|288.76|288.76|288.61|16
1685720400000|2023-06-02 15:40:00|288.81|288.56|288.81|288.66|288.86|288.66|288.76|288.56|19
1685720700000|2023-06-02 15:45:00|288.76|288.61|288.61|288.46|288.81|288.66|288.56|288.41|18
1685721000000|2023-06-02 15:50:00|288.66|288.41|288.71|288.56|288.76|288.56|288.51|288.36|10
1685721300000|2023-06-02 15:55:00|288.76|288.61|288.81|288.61|288.91|288.76|288.76|288.61|15
1685721600000|2023-06-02 16:00:00|288.86|288.66|288.91|288.71|288.91|288.71|288.71|288.56|10
1685721900000|2023-06-02 16:05:00|288.96|288.76|288.91|288.76|288.96|288.81|288.81|288.61|22
1685722200000|2023-06-02 16:10:00|288.96|288.71|288.71|288.56|289.01|288.86|288.71|288.51|71
1685722500000|2023-06-02 16:15:00|288.66|288.51|288.46|288.31|288.71|288.56|288.41|288.26|39
1685722800000|2023-06-02 16:20:00|288.51|288.36|288.56|288.41|288.56|288.41|288.46|288.31|17
1685723100000|2023-06-02 16:25:00|288.61|288.46|288.51|288.36|288.61|288.46|288.46|288.31|33
1685723400000|2023-06-02 16:30:00|288.56|288.41|288.61|288.46|288.61|288.46|288.56|288.36|18
1685723700000|2023-06-02 16:35:00|288.66|288.51|288.61|288.46|288.66|288.51|288.61|288.46|28
1685724000000|2023-06-02 16:40:00|288.66|288.51|288.71|288.56|288.76|288.56|288.61|288.46|7
1685724300000|2023-06-02 16:45:00|288.76|288.61|288.76|288.61|288.81|288.66|288.71|288.61|17
1685724600000|2023-06-02 16:50:00|288.81|288.56|288.76|288.61|288.81|288.66|288.71|288.56|10
1685724900000|2023-06-02 16:55:00|288.71|288.56|288.81|288.66|288.81|288.66|288.71|288.56|4
1685725200000|2023-06-02 17:00:00|288.76|288.61|288.81|288.66|288.86|288.71|288.71|288.56|8
1685725500000|2023-06-02 17:05:00|288.86|288.61|288.96|288.76|288.96|288.81|288.81|288.61|7
1685725800000|2023-06-02 17:10:00|288.91|288.81|289.06|288.86|289.06|288.86|288.91|288.71|78
1685726100000|2023-06-02 17:15:00|289.11|288.91|289.06|288.91|289.16|289.01|289.01|288.86|43
1685726400000|2023-06-02 17:20:00|289.11|288.96|289.16|288.96|289.26|289.11|289.11|288.96|5
1685726700000|2023-06-02 17:25:00|289.11|289.01|289.26|289.11|289.26|289.11|289.11|288.96|1
1685727000000|2023-06-02 17:30:00|289.21|289.06|289.16|289.01|289.21|289.11|289.11|288.96|5
1685727300000|2023-06-02 17:35:00|289.11|288.96|289.11|288.91|289.11|289.01|289.06|288.91|3
1685727600000|2023-06-02 17:40:00|289.16|288.96|289.11|288.91|289.16|288.96|289.01|288.86|3
1685727900000|2023-06-02 17:45:00|289.06|288.86|289.06|288.91|289.11|288.91|289.01|288.81|7
1685728200000|2023-06-02 17:50:00|289.01|288.86|289.06|288.91|289.06|288.91|289.01|288.86|5
1685728500000|2023-06-02 17:55:00|289.01|288.86|289.11|288.96|289.11|288.96|289.01|288.86|5
1685728800000|2023-06-02 18:00:00|289.06|288.91|289.06|288.91|289.16|289.01|289.06|288.91|11
1685729100000|2023-06-02 18:05:00|289.01|288.86|288.86|288.71|289.01|288.86|288.76|288.61|48
1685729400000|2023-06-02 18:10:00|288.91|288.76|288.81|288.66|288.91|288.76|288.81|288.66|6
1685729700000|2023-06-02 18:15:00|288.76|288.61|288.81|288.66|288.81|288.66|288.76|288.61|27
1685730000000|2023-06-02 18:20:00|288.86|288.71|288.86|288.71|288.86|288.71|288.81|288.66|17
1685730300000|2023-06-02 18:25:00|288.91|288.76|288.91|288.71|288.91|288.76|288.81|288.66|28
1685730600000|2023-06-02 18:30:00|288.86|288.76|289.01|288.86|289.06|288.91|288.86|288.71|19
1685730900000|2023-06-02 18:35:00|289.11|288.81|289.01|288.86|289.11|288.91|288.96|288.81|11
1685731200000|2023-06-02 18:40:00|288.96|288.81|289.01|288.86|289.01|288.86|288.91|288.76|9
1685731500000|2023-06-02 18:45:00|289.06|288.91|288.86|288.66|289.06|288.91|288.81|288.66|64
1685731800000|2023-06-02 18:50:00|288.81|288.71|288.81|288.66|288.91|288.71|288.81|288.66|3
1685732100000|2023-06-02 18:55:00|288.86|288.61|288.91|288.76|288.91|288.76|288.81|288.61|6
1685732400000|2023-06-02 19:00:00|288.96|288.81|288.96|288.81|289.01|288.86|288.91|288.76|3
1685732700000|2023-06-02 19:05:00|288.91|288.76|288.91|288.71|289.01|288.81|288.91|288.71|5
1685733000000|2023-06-02 19:10:00|288.86|288.76|288.96|288.81|288.96|288.81|288.86|288.71|3
1685733300000|2023-06-02 19:15:00|289.01|288.86|289.01|288.81|289.01|288.86|288.96|288.76|0
1685733600000|2023-06-02 19:20:00|288.96|288.86|288.91|288.76|289.01|288.86|288.91|288.71|4
1685733900000|2023-06-02 19:25:00|288.86|288.71|288.91|288.76|288.96|288.76|288.86|288.66|6
1685734200000|2023-06-02 19:30:00|288.86|288.71|288.86|288.66|288.91|288.76|288.76|288.61|3
1685734500000|2023-06-02 19:35:00|288.91|288.71|288.96|288.76|288.96|288.81|288.86|288.66|0
1685734800000|2023-06-02 19:40:00|289.01|288.81|288.91|288.76|289.01|288.86|288.91|288.71|4
1685735100000|2023-06-02 19:45:00|288.96|288.71|289.01|288.81|289.01|288.86|288.96|288.71|10
1685735400000|2023-06-02 19:50:00|288.96|288.86|288.96|288.81|289.01|288.86|288.91|288.71|2
1685735700000|2023-06-02 19:55:00|288.91|288.76|288.81|288.66|288.91|288.81|288.81|288.61|12
1685736000000|2023-06-02 20:00:00|288.86|288.61|288.86|288.71|288.91|288.71|288.86|288.61|4
1685736300000|2023-06-02 20:05:00|288.91|288.76|288.91|288.71|288.91|288.76|288.91|288.71|0
1685736600000|2023-06-02 20:10:00|288.96|288.76|288.91|288.71|288.96|288.76|288.86|288.71|0
1685736900000|2023-06-02 20:15:00|288.86|288.66|288.86|288.66|288.86|288.66|288.86|288.66|3
1685737500000|2023-06-02 20:25:00|||||||||1
1685737800000|2023-06-02 20:30:00|288.81|288.61|288.81|288.61|288.81|288.61|288.81|288.61|1
1685738100000|2023-06-02 20:35:00|288.76|288.56|288.76|288.56|288.76|288.61|288.76|288.56|2
1685738400000|2023-06-02 20:40:00|288.81|288.61|288.81|288.61|288.86|288.61|288.81|288.56|7
1685738700000|2023-06-02 20:45:00|288.76|288.56|288.66|288.51|288.81|288.61|288.66|288.46|9
1685739000000|2023-06-02 20:50:00|288.71|288.46|288.71|288.51|288.71|288.51|288.71|288.41|0
1685739300000|2023-06-02 20:55:00|289.01|288.26|288.76|288.26|289.01|288.51|288.66|288.11|17
1685916000000|2023-06-04 22:00:00|288.91|288.31|288.91|288.31|288.91|288.31|288.81|288.21|0
1685916300000|2023-06-04 22:05:00|289.01|288.41|289.01|288.41|289.01|288.41|288.91|288.31|0
1685916600000|2023-06-04 22:10:00|288.91|288.31|288.91|288.31|288.91|288.31|288.91|288.31|0
1685916900000|2023-06-04 22:15:00|289.01|288.41|289.01|288.41|289.01|288.41|288.91|288.31|0
1685917200000|2023-06-04 22:20:00|289.11|288.51|289.11|288.51|289.11|288.51|289.01|288.41|0
1685917500000|2023-06-04 22:25:00|289.21|288.61|289.21|288.61|289.21|288.61|289.11|288.51|0
1685917800000|2023-06-04 22:30:00|289.11|288.51|289.11|288.51|289.21|288.61|289.11|288.51|0
1685918400000|2023-06-04 22:40:00|289.21|288.61|289.21|288.61|289.21|288.61|289.11|288.51|0
1685918700000|2023-06-04 22:45:00|289.11|288.51|289.11|288.51|289.21|288.61|289.11|288.51|0
1685919000000|2023-06-04 22:50:00|289.21|288.61|289.21|288.61|289.21|288.61|289.21|288.61|0
1685919300000|2023-06-04 22:55:00|289.11|288.51|289.21|288.61|289.21|288.61|289.11|288.51|0
1685919600000|2023-06-04 23:00:00|289.11|288.51|289.11|288.51|289.21|288.61|289.11|288.51|0
1685920200000|2023-06-04 23:10:00|289.01|288.41|289.01|288.41|289.11|288.51|289.01|288.41|0
1685920500000|2023-06-04 23:15:00|288.91|288.31|288.91|288.31|289.01|288.41|288.91|288.31|0
1685920800000|2023-06-04 23:20:00|289.01|288.41|289.01|288.41|289.01|288.41|288.91|288.31|0
1685921100000|2023-06-04 23:25:00|288.91|288.31|288.91|288.31|288.91|288.31|288.91|288.31|0
1685921400000|2023-06-04 23:30:00|288.81|288.21|289.01|288.41|289.01|288.41|288.81|288.21|0
1685921700000|2023-06-04 23:35:00|288.91|288.31|288.91|288.31|288.91|288.31|288.81|288.21|0
1685922000000|2023-06-04 23:40:00|289.01|288.41|289.01|288.41|289.01|288.41|289.01|288.41|0
1685922300000|2023-06-04 23:45:00|288.91|288.31|288.91|288.31|289.01|288.41|288.91|288.31|0
1685922600000|2023-06-04 23:50:00|289.01|288.41|288.91|288.31|289.01|288.41|288.91|288.31|0
1685923200000|2023-06-05 00:00:00|288.81|288.21|288.81|288.21|288.91|288.31|288.81|288.21|0
1685923500000|2023-06-05 00:05:00|288.71|288.11|288.71|288.11|288.81|288.21|288.71|288.11|0
1685923800000|2023-06-05 00:10:00|288.81|288.21|288.91|288.31|288.91|288.31|288.71|288.11|0
1685924100000|2023-06-05 00:15:00|288.81|288.21|288.81|288.21|288.91|288.31|288.81|288.21|0
1685924400000|2023-06-05 00:20:00|288.91|288.31|288.91|288.31|288.91|288.31|288.91|288.31|0
1685924700000|2023-06-05 00:25:00|289.01|288.41|288.91|288.31|289.01|288.41|288.91|288.31|0
1685925000000|2023-06-05 00:30:00|288.16|287.86|288.21|288.01|288.46|288.26|287.81|287.66|802
1685925300000|2023-06-05 00:35:00|288.16|287.96|288.41|288.26|288.41|288.26|288.06|287.86|315
1685925600000|2023-06-05 00:40:00|288.36|288.21|288.26|288.11|288.41|288.26|288.16|288.01|157
1685925900000|2023-06-05 00:45:00|288.21|288.06|288.41|288.26|288.56|288.41|288.16|288.01|283
1685926200000|2023-06-05 00:50:00|288.46|288.21|288.26|288.06|288.51|288.36|288.21|288.06|264
1685926500000|2023-06-05 00:55:00|288.21|288.11|289.06|288.86|289.06|288.91|288.16|288.01|404
1685926800000|2023-06-05 01:00:00|288.86|288.66|288.51|288.36|289.36|289.21|288.41|288.26|1118
1685927100000|2023-06-05 01:05:00|288.41|288.26|288.26|288.11|288.61|288.46|288.01|287.86|715
1685927400000|2023-06-05 01:10:00|288.31|288.16|288.46|288.26|288.66|288.46|288.21|288.01|567
1685927700000|2023-06-05 01:15:00|288.51|288.31|288.56|288.41|289.21|289.06|288.51|288.31|572
1685928000000|2023-06-05 01:20:00|288.51|288.36|288.11|287.96|288.66|288.51|288.11|287.96|481
1685928300000|2023-06-05 01:25:00|288.26|288.06|288.76|288.61|288.91|288.71|288.16|288.01|573
1685928600000|2023-06-05 01:30:00|288.81|288.66|288.96|288.81|289.11|288.91|288.51|288.36|1200
1685928900000|2023-06-05 01:35:00|288.91|288.76|289.31|289.16|289.46|289.31|288.91|288.76|728
1685929200000|2023-06-05 01:40:00|289.36|289.21|289.66|289.46|289.71|289.56|289.36|289.21|506
1685929500000|2023-06-05 01:45:00|289.61|289.41|289.56|289.41|289.91|289.76|289.51|289.36|552
1685929800000|2023-06-05 01:50:00|289.61|289.46|289.26|289.11|289.71|289.56|289.26|289.11|321
1685930100000|2023-06-05 01:55:00|289.31|289.16|289.06|288.91|289.31|289.16|288.96|288.81|274
1685930400000|2023-06-05 02:00:00|289.01|288.86|288.66|288.51|289.06|288.91|288.61|288.46|236
1685930700000|2023-06-05 02:05:00|288.71|288.56|288.01|287.86|288.76|288.56|288.01|287.86|320
1685931000000|2023-06-05 02:10:00|287.96|287.81|287.41|287.21|288.01|287.86|287.26|287.11|624
1685931300000|2023-06-05 02:15:00|287.36|287.26|287.26|287.11|287.51|287.36|287.11|286.96|381
1685931600000|2023-06-05 02:20:00|287.31|287.16|287.31|287.11|287.36|287.21|286.96|286.81|293
1685931900000|2023-06-05 02:25:00|287.26|287.16|287.38|287.23|287.41|287.23|287.16|286.96|181
1685932200000|2023-06-05 02:30:00|287.43|287.28|287.23|287.08|287.48|287.33|287.18|287.03|320
1685932500000|2023-06-05 02:35:00|287.18|287.03|287.33|287.18|287.33|287.18|287.03|286.88|295
1685932800000|2023-06-05 02:40:00|287.28|287.13|287.33|287.13|287.58|287.38|287.28|287.13|189
1685933100000|2023-06-05 02:45:00|287.38|287.18|287.58|287.38|287.58|287.38|287.33|287.18|119
1685933400000|2023-06-05 02:50:00|287.53|287.43|287.53|287.38|287.58|287.43|287.43|287.28|87
1685933700000|2023-06-05 02:55:00|287.58|287.43|287.38|287.23|287.58|287.43|287.38|287.23|125
1685934000000|2023-06-05 03:00:00|287.48|287.33|287.58|287.43|287.63|287.48|287.48|287.33|72
1685934300000|2023-06-05 03:05:00|287.53|287.38|287.48|287.33|287.63|287.48|287.48|287.28|132
1685934600000|2023-06-05 03:10:00|287.53|287.38|287.53|287.33|287.63|287.43|287.48|287.28|92
1685934900000|2023-06-05 03:15:00|287.48|287.38|287.63|287.48|287.73|287.58|287.43|287.28|112
1685935200000|2023-06-05 03:20:00|287.68|287.53|287.73|287.58|287.78|287.63|287.63|287.48|151
1685935500000|2023-06-05 03:25:00|287.68|287.48|287.43|287.28|287.73|287.53|287.43|287.23|228
1685935800000|2023-06-05 03:30:00|287.48|287.33|287.43|287.28|287.53|287.33|287.43|287.28|302
1685936100000|2023-06-05 03:35:00|287.48|287.33|287.38|287.23|287.63|287.48|287.38|287.23|223
1685936400000|2023-06-05 03:40:00|287.43|287.28|287.43|287.28|287.53|287.38|287.38|287.23|134
1685936700000|2023-06-05 03:45:00|287.48|287.33|287.38|287.23|287.53|287.38|287.33|287.18|137
1685937000000|2023-06-05 03:50:00|287.43|287.28|287.33|287.18|287.63|287.48|287.33|287.18|171
1685937300000|2023-06-05 03:55:00|287.38|287.23|287.58|287.43|287.58|287.43|287.38|287.23|153
1685937600000|2023-06-05 04:00:00|287.63|287.48|287.83|287.68|287.88|287.73|287.58|287.43|94
1685937900000|2023-06-05 04:05:00|287.78|287.63|287.78|287.63|287.98|287.83|287.73|287.58|287
1685938200000|2023-06-05 04:10:00|287.73|287.58|287.53|287.38|287.73|287.58|287.48|287.33|103
1685938500000|2023-06-05 04:15:00|287.48|287.33|287.18|287.03|287.48|287.33|287.18|286.98|152
1685938800000|2023-06-05 04:20:00|287.13|286.98|287.18|287.03|287.18|287.03|287.13|286.98|99
1685939100000|2023-06-05 04:25:00|287.23|286.98|287.43|287.23|287.43|287.28|287.23|286.98|49
1685939400000|2023-06-05 04:30:00|287.38|287.28|287.38|287.23|287.48|287.28|287.33|287.18|82
1685939700000|2023-06-05 04:35:00|287.33|287.18|287.38|287.23|287.38|287.23|287.33|287.18|42
1685940000000|2023-06-05 04:40:00|287.33|287.18|287.23|287.08|287.38|287.23|287.13|286.93|127
1685940300000|2023-06-05 04:45:00|287.28|287.13|287.28|287.13|287.28|287.13|287.28|287.08|51
1685940600000|2023-06-05 04:50:00|287.38|287.23|287.33|287.18|287.38|287.23|287.33|287.13|97
1685940900000|2023-06-05 04:55:00|287.28|287.13|287.33|287.18|287.33|287.18|287.23|287.08|83
1685941200000|2023-06-05 05:00:00|287.28|287.13|286.93|286.78|287.28|287.13|286.88|286.73|379
1685941500000|2023-06-05 05:05:00|286.88|286.73|287.18|287.03|287.18|287.03|286.88|286.68|301
1685941800000|2023-06-05 05:10:00|287.23|286.98|287.18|287.03|287.23|287.08|287.08|286.93|72
1685942100000|2023-06-05 05:15:00|287.23|287.08|287.18|286.98|287.33|287.18|287.18|286.98|97
1685942400000|2023-06-05 05:20:00|287.13|287.03|287.08|286.93|287.18|287.03|286.98|286.83|89
1685942700000|2023-06-05 05:25:00|287.13|286.98|287.03|286.88|287.13|286.98|286.88|286.73|103
1685943000000|2023-06-05 05:30:00|286.98|286.83|286.83|286.68|286.98|286.83|286.83|286.68|97
1685943300000|2023-06-05 05:35:00|286.88|286.73|286.98|286.83|287.03|286.88|286.88|286.73|133
1685943600000|2023-06-05 05:40:00|286.93|286.78|286.93|286.78|287.03|286.88|286.88|286.73|118
1685943900000|2023-06-05 05:45:00|286.98|286.83|287.08|286.93|287.13|286.98|286.98|286.83|144
1685944200000|2023-06-05 05:50:00|287.13|286.98|286.88|286.73|287.13|286.98|286.88|286.73|74
1685944500000|2023-06-05 05:55:00|286.93|286.78|287.13|286.98|287.13|286.98|286.93|286.78|88
1685944800000|2023-06-05 06:00:00|287.18|287.03|287.03|286.88|287.18|287.03|286.98|286.83|138
1685945100000|2023-06-05 06:05:00|287.08|286.93|287.13|286.98|287.18|286.98|287.03|286.88|158
1685945400000|2023-06-05 06:10:00|287.08|286.93|287.18|287.03|287.23|287.08|287.08|286.93|82
1685945700000|2023-06-05 06:15:00|287.23|287.08|287.23|287.08|287.23|287.08|287.18|287.03|64
1685946000000|2023-06-05 06:20:00|287.28|287.13|287.08|286.93|287.33|287.18|287.08|286.88|334
1685946300000|2023-06-05 06:25:00|287.13|286.88|286.98|286.83|287.18|287.03|286.98|286.83|99
1685946600000|2023-06-05 06:30:00|287.03|286.88|287.08|286.93|287.08|286.93|286.98|286.83|91
1685946900000|2023-06-05 06:35:00|287.13|286.88|286.98|286.83|287.13|286.93|286.98|286.78|175
1685947200000|2023-06-05 06:40:00|286.93|286.78|286.93|286.78|286.98|286.83|286.88|286.73|112
1685947500000|2023-06-05 06:45:00|286.88|286.73|286.78|286.63|286.88|286.73|286.78|286.63|123
1685947800000|2023-06-05 06:50:00|286.83|286.68|286.83|286.63|286.83|286.68|286.73|286.58|204
1685948100000|2023-06-05 06:55:00|286.78|286.68|286.83|286.68|286.83|286.68|286.73|286.58|153
1685948400000|2023-06-05 07:00:00|286.88|286.73|286.68|286.53|287.03|286.83|286.58|286.43|267
1685948700000|2023-06-05 07:05:00|286.73|286.58|286.88|286.73|286.98|286.83|286.73|286.58|122
1685949000000|2023-06-05 07:10:00|286.93|286.78|286.88|286.73|286.93|286.78|286.88|286.73|89
1685949300000|2023-06-05 07:15:00|286.83|286.68|286.88|286.73|286.93|286.78|286.78|286.63|107
1685949600000|2023-06-05 07:20:00|286.93|286.78|286.88|286.73|286.93|286.78|286.83|286.68|116
1685949900000|2023-06-05 07:25:00|286.83|286.68|286.93|286.78|287.03|286.88|286.83|286.68|186
1685950200000|2023-06-05 07:30:00|286.98|286.73|286.93|286.78|287.03|286.88|286.88|286.73|333
1685950500000|2023-06-05 07:35:00|286.98|286.83|286.98|286.83|287.08|286.93|286.93|286.78|102
1685950800000|2023-06-05 07:40:00|287.03|286.88|286.73|286.58|287.03|286.88|286.68|286.53|161
1685951100000|2023-06-05 07:45:00|286.78|286.63|286.73|286.58|286.83|286.68|286.73|286.58|97
1685951400000|2023-06-05 07:50:00|286.78|286.63|286.83|286.68|286.88|286.73|286.78|286.63|113
1685951700000|2023-06-05 07:55:00|286.88|286.73|287.03|286.88|287.03|286.88|286.88|286.73|81
1685952000000|2023-06-05 08:00:00|287.08|286.93|287.13|286.98|287.13|286.98|287.03|286.88|173
1685952300000|2023-06-05 08:05:00|287.18|287.03|287.13|286.98|287.23|287.08|287.03|286.88|185
1685952600000|2023-06-05 08:10:00|287.18|286.93|287.03|286.88|287.18|287.03|286.98|286.83|105
1685952900000|2023-06-05 08:15:00|286.98|286.83|287.13|286.98|287.13|286.98|286.98|286.83|108
1685953200000|2023-06-05 08:20:00|287.08|286.93|287.13|286.98|287.13|286.98|287.03|286.83|127
1685953500000|2023-06-05 08:25:00|287.08|286.93|287.13|286.98|287.18|287.03|287.03|286.88|42
1685953800000|2023-06-05 08:30:00|287.18|287.03|287.43|287.28|287.48|287.33|287.18|287.03|209
1685954100000|2023-06-05 08:35:00|287.48|287.33|287.33|287.18|287.48|287.33|287.23|287.08|160
1685954400000|2023-06-05 08:40:00|287.28|287.08|287.23|287.03|287.28|287.13|287.18|287.03|136
1685954700000|2023-06-05 08:45:00|287.28|287.08|287.33|287.18|287.38|287.23|287.28|287.03|122
1685955000000|2023-06-05 08:50:00|287.38|287.23|287.63|287.48|287.73|287.58|287.38|287.23|355
1685955300000|2023-06-05 08:55:00|287.58|287.43|287.53|287.33|287.68|287.53|287.53|287.33|640
1685955600000|2023-06-05 09:00:00|287.48|287.38|287.43|287.23|287.58|287.43|287.38|287.18|795
1685955900000|2023-06-05 09:05:00|287.48|287.28|287.58|287.43|287.58|287.43|287.43|287.28|361
1685956200000|2023-06-05 09:10:00|287.63|287.48|287.53|287.38|287.63|287.48|287.48|287.28|129
1685956500000|2023-06-05 09:15:00|287.48|287.33|287.53|287.33|287.58|287.43|287.43|287.28|57
1685956800000|2023-06-05 09:20:00|287.78|287.18|287.78|287.18|287.88|287.28|287.78|287.18|0
1685957100000|2023-06-05 09:25:00|287.88|287.28|287.88|287.28|287.88|287.28|287.78|287.18|4
1685958000000|2023-06-05 09:40:00|287.78|287.18|287.88|287.28|287.88|287.28|287.78|287.18|0
1685958300000|2023-06-05 09:45:00|287.78|287.18|287.88|287.28|287.88|287.28|287.78|287.18|0
1685958600000|2023-06-05 09:50:00|287.68|287.48|287.48|287.28|287.68|287.48|287.48|287.28|71
1685958900000|2023-06-05 09:55:00|287.43|287.33|287.53|287.38|287.58|287.43|287.43|287.28|19
1685959200000|2023-06-05 10:00:00|287.48|287.33|287.58|287.38|287.58|287.43|287.43|287.28|60
1685959500000|2023-06-05 10:05:00|287.53|287.43|287.48|287.33|287.58|287.43|287.48|287.33|2
1685959800000|2023-06-05 10:10:00|287.53|287.38|287.48|287.28|287.53|287.38|287.43|287.23|4
1685960100000|2023-06-05 10:15:00|287.53|287.33|287.43|287.23|287.53|287.38|287.43|287.23|13
1685960400000|2023-06-05 10:20:00|287.38|287.28|287.38|287.23|287.38|287.28|287.38|287.23|0
1685960700000|2023-06-05 10:25:00|287.43|287.28|287.43|287.28|287.48|287.33|287.43|287.23|5
1685961000000|2023-06-05 10:30:00|287.38|287.23|287.48|287.28|287.48|287.28|287.38|287.23|1
1685961600000|2023-06-05 10:40:00|287.53|287.33|287.53|287.38|287.53|287.38|287.53|287.33|1
1685961900000|2023-06-05 10:45:00|287.58|287.33|287.58|287.38|287.58|287.43|287.53|287.33|3
1685962200000|2023-06-05 10:50:00|287.53|287.43|287.58|287.43|287.58|287.43|287.53|287.38|1
1685962500000|2023-06-05 10:55:00|287.63|287.38|287.58|287.43|287.63|287.48|287.53|287.38|32
1685962800000|2023-06-05 11:00:00|287.53|287.38|287.63|287.48|287.68|287.53|287.43|287.28|99
1685963100000|2023-06-05 11:05:00|287.68|287.43|287.63|287.48|287.68|287.48|287.58|287.43|1
1685963400000|2023-06-05 11:10:00|287.68|287.53|287.63|287.48|287.68|287.53|287.63|287.48|3
1685963700000|2023-06-05 11:15:00|287.68|287.43|287.63|287.48|287.68|287.48|287.58|287.43|2
1685964000000|2023-06-05 11:20:00|287.68|287.43|287.58|287.43|287.68|287.43|287.58|287.38|3
1685964300000|2023-06-05 11:25:00|287.63|287.38|287.53|287.38|287.63|287.38|287.53|287.33|5
1685964600000|2023-06-05 11:30:00|287.48|287.33|287.48|287.33|287.53|287.38|287.48|287.33|0
1685964900000|2023-06-05 11:35:00|287.53|287.28|287.43|287.28|287.53|287.33|287.38|287.23|10
1685965200000|2023-06-05 11:40:00|287.38|287.23|287.48|287.28|287.48|287.28|287.38|287.23|23
1685965500000|2023-06-05 11:45:00|287.43|287.33|287.48|287.33|287.53|287.38|287.43|287.33|3
1685965800000|2023-06-05 11:50:00|287.53|287.38|287.53|287.33|287.53|287.38|287.48|287.33|2
1685966100000|2023-06-05 11:55:00||287.38||287.33||287.38||287.33|5
1685966400000|2023-06-05 12:00:00|287.48|287.28|287.48|287.33|287.48|287.33|287.38|287.23|0
1685966700000|2023-06-05 12:05:00|287.53|287.38|287.73|287.58|287.73|287.58|287.53|287.38|19
1685967000000|2023-06-05 12:10:00|287.68|287.53|287.68|287.53|287.78|287.63|287.68|287.53|61
1685967300000|2023-06-05 12:15:00|287.63|287.48|287.73|287.58|287.73|287.58|287.63|287.48|39
1685967600000|2023-06-05 12:20:00|287.78|287.63|287.83|287.68|287.83|287.68|287.78|287.63|40
1685967900000|2023-06-05 12:25:00|287.88|287.73|287.88|287.73|287.88|287.73|287.83|287.68|34
1685968200000|2023-06-05 12:30:00|287.83|287.68|287.83|287.68|287.83|287.73|287.83|287.68|22
1685968500000|2023-06-05 12:35:00|287.78|287.63|287.83|287.68|287.83|287.68|287.78|287.63|27
1685968800000|2023-06-05 12:40:00|287.88||287.83||287.88||287.83||15
1685969100000|2023-06-05 12:45:00|287.88|287.63|287.88|287.73|287.88|287.73|287.78|287.63|17
1685969400000|2023-06-05 12:50:00|287.83|287.68|287.78|287.63|287.83|287.68|287.78|287.63|20
1685969700000|2023-06-05 12:55:00|287.73|287.58|287.78|287.63|287.78|287.63|287.73|287.58|71
1685970000000|2023-06-05 13:00:00|287.83|287.68|287.83|287.68|287.88|287.68|287.78|287.63|62
1685970300000|2023-06-05 13:05:00|||||||||6
1685970600000|2023-06-05 13:10:00|287.78|287.63|287.78|287.63|287.83|287.68|287.78|287.63|12
1685970900000|2023-06-05 13:15:00|287.83|287.68|287.88|287.73|287.88|287.73|287.78|287.63|9
1685971200000|2023-06-05 13:20:00|287.83|287.68|287.88|287.73|287.88|287.73|287.83|287.68|12
1685971500000|2023-06-05 13:25:00|287.93|287.78|287.68|287.53|287.93|287.78|287.68|287.53|24
1685971800000|2023-06-05 13:30:00|287.73|287.48|287.48|287.28|287.73|287.53|287.33|287.18|77
1685972100000|2023-06-05 13:35:00|287.43|287.33|287.43|287.28|287.53|287.38|287.33|287.13|89
1685972400000|2023-06-05 13:40:00|287.48|287.33|287.43|287.23|287.53|287.38|287.38|287.23|113
1685972700000|2023-06-05 13:45:00|287.48|287.28|287.53|287.33|287.78|287.58|287.33|287.18|78
1685973000000|2023-06-05 13:50:00|287.48|287.28|287.18|287.03|287.48|287.33|287.18|287.03|68
1685973300000|2023-06-05 13:55:00|287.23|287.08|287.23|287.03|287.33|287.18|287.13|286.98|56
1685973600000|2023-06-05 14:00:00|287.28|287.13|287.33|287.13|287.63|287.48|287.23|287.08|69
1685973900000|2023-06-05 14:05:00|287.28|287.18|287.13|286.98|287.38|287.18|287.08|286.88|119
1685974200000|2023-06-05 14:10:00|287.08|286.93|286.68|286.53|287.13|286.93|286.63|286.48|82
1685974500000|2023-06-05 14:15:00|286.73|286.58|286.78|286.63|286.83|286.68|286.58|286.43|43
1685974800000|2023-06-05 14:20:00|286.73|286.58|286.63|286.43|286.73|286.58|286.48|286.33|40
1685975100000|2023-06-05 14:25:00|286.58|286.48|286.63|286.48|286.78|286.58|286.53|286.38|27
1685975400000|2023-06-05 14:30:00|286.58|286.43|286.98|286.78|286.98|286.78|286.53|286.38|10
1685975700000|2023-06-05 14:35:00|286.93|286.73|286.98|286.78|287.03|286.88|286.83|286.63|31
1685976000000|2023-06-05 14:40:00|286.93|286.83|287.08|286.88|287.08|286.88|286.88|286.73|18
1685976300000|2023-06-05 14:45:00|287.03|286.93|287.13|286.93|287.13|286.98|287.03|286.83|17
1685976600000|2023-06-05 14:50:00|287.08|286.88|286.98|286.83|287.13|286.93|286.93|286.78|8
1685976900000|2023-06-05 14:55:00|286.93|286.78|286.98|286.83|286.98|286.83|286.83|286.63|35
1685977200000|2023-06-05 15:00:00|287.03|286.88|286.93|286.73|287.08|286.93|286.93|286.73|24
1685977500000|2023-06-05 15:05:00|286.88|286.78|286.83|286.68|286.93|286.78|286.83|286.68|19
1685977800000|2023-06-05 15:10:00|286.88|286.73|286.88|286.73|286.98|286.83|286.83|286.68|68
1685978100000|2023-06-05 15:15:00|286.93|286.78|286.93|286.78|287.03|286.88|286.88|286.68|53
1685978400000|2023-06-05 15:20:00|286.98|286.73|286.83|286.68|286.98|286.73|286.78|286.63|64
1685978700000|2023-06-05 15:25:00|286.88|286.63|286.98|286.83|287.08|286.88|286.78|286.63|75
1685979000000|2023-06-05 15:30:00|287.03|286.88|286.93|286.78|287.08|286.93|286.93|286.78|38
1685979300000|2023-06-05 15:35:00|286.88|286.73|286.93|286.78|286.93|286.78|286.78|286.63|13
1685979600000|2023-06-05 15:40:00|286.88|286.73|286.88|286.73|286.98|286.83|286.83|286.68|9
1685979900000|2023-06-05 15:45:00|286.93|286.68|286.88|286.73|286.93|286.73|286.88|286.68|8
1685980200000|2023-06-05 15:50:00|286.93|286.78|286.83|286.68|286.93|286.78|286.83|286.68|14
1685980500000|2023-06-05 15:55:00|286.78|286.63|286.78|286.63|286.78|286.63|286.73|286.58|22
1685980800000|2023-06-05 16:00:00|286.83|286.68|286.58|286.43|286.83|286.68|286.58|286.43|59
1685981100000|2023-06-05 16:05:00|286.53|286.38|286.63|286.48|286.63|286.48|286.43|286.28|48
1685981400000|2023-06-05 16:10:00|286.68|286.53|286.73|286.53|286.73|286.58|286.53|286.33|29
1685981700000|2023-06-05 16:15:00|286.68|286.58|286.73|286.58|286.78|286.63|286.68|286.53|12
1685982000000|2023-06-05 16:20:00|286.78|286.53|286.78|286.63|286.78|286.63|286.68|286.48|9
1685982300000|2023-06-05 16:25:00|286.73|286.58|286.83|286.63|286.83|286.63|286.73|286.53|7
1685982600000|2023-06-05 16:30:00|286.78|286.68|286.78|286.58|286.83|286.68|286.73|286.58|0
1685982900000|2023-06-05 16:35:00|286.73|286.53|286.83|286.68|286.83|286.68|286.73|286.53|4
1685983200000|2023-06-05 16:40:00|286.88|286.63|286.88|286.73|286.93|286.73|286.88|286.63|3
1685983500000|2023-06-05 16:45:00|286.93|286.78|286.93|286.78|286.98|286.83|286.93|286.73|4
1685983800000|2023-06-05 16:50:00|286.98|286.83|286.98|286.83|286.98|286.83|286.98|286.83|1
1685984100000|2023-06-05 16:55:00|287.03|286.88|287.13|286.93|287.13|286.98|287.03|286.83|12
1685984400000|2023-06-05 17:00:00|287.08|286.98|287.08|286.88|287.13|286.98|287.03|286.88|1
1685984700000|2023-06-05 17:05:00|287.03|286.78|287.13|286.93|287.13|286.93|286.93|286.78|7
1685985000000|2023-06-05 17:10:00|287.18|286.98|287.18|286.98|287.18|287.03|287.08|286.88|28
1685985300000|2023-06-05 17:15:00|287.13|286.93|287.03|286.88|287.13|286.93|286.98|286.83|13
1685985600000|2023-06-05 17:20:00|287.08|286.83|286.98|286.83|287.08|286.88|286.98|286.78|3
1685985900000|2023-06-05 17:25:00|286.93|286.78|286.73|286.58|286.98|286.78|286.68|286.53|5
1685986200000|2023-06-05 17:30:00|286.68|286.53|286.83|286.63|286.83|286.68|286.68|286.48|1
1685986500000|2023-06-05 17:35:00|286.78|286.58|286.78|286.58|286.83|286.63|286.58|286.43|4
1685986800000|2023-06-05 17:40:00|286.73|286.63|286.78|286.58|286.83|286.68|286.68|286.48|4
1685987100000|2023-06-05 17:45:00|286.83|286.63|286.78|286.58|286.83|286.68|286.73|286.58|3
1685987400000|2023-06-05 17:50:00|286.73|286.63|286.78|286.58|286.78|286.63|286.63|286.48|6
1685987700000|2023-06-05 17:55:00|286.73|286.53|286.88|286.68|286.93|286.73|286.68|286.53|6
1685988000000|2023-06-05 18:00:00|286.83|286.73|286.78|286.63|286.88|286.73|286.78|286.58|5
1685988300000|2023-06-05 18:05:00|286.73|286.58|286.68|286.48|286.73|286.58|286.58|286.38|5
1685988600000|2023-06-05 18:10:00|286.63|286.43|286.58|286.43|286.68|286.53|286.53|286.33|1
1685988900000|2023-06-05 18:15:00|286.53|286.38|286.68|286.53|286.68|286.53|286.53|286.38|3
1685989200000|2023-06-05 18:20:00|286.63|286.43|286.58|286.38|286.63|286.48|286.53|286.33|16
1685989500000|2023-06-05 18:25:00|286.53|286.33|286.48|286.33|286.53|286.33|286.43|286.28|9
1685989800000|2023-06-05 18:30:00|286.53|286.38|286.23|286.08|286.58|286.38|286.23|286.03|28
1685990100000|2023-06-05 18:35:00|286.28|286.13|286.13|285.98|286.43|286.28|286.13|285.98|8
1685990400000|2023-06-05 18:40:00|286.18|286.03|286.33|286.13|286.33|286.18|286.13|286.03|9
1685990700000|2023-06-05 18:45:00|286.28|286.08|286.18|286.03|286.33|286.08|286.13|285.98|10
1685991000000|2023-06-05 18:50:00|286.13|285.98|286.48|286.33|286.48|286.33|286.03|285.88|37
1685991300000|2023-06-05 18:55:00|286.43|286.28|286.58|286.43|286.58|286.43|286.43|286.23|8
1685991600000|2023-06-05 19:00:00|286.63|286.38|286.33|286.13|286.63|286.43|286.28|286.13|2
1685991900000|2023-06-05 19:05:00|286.28|286.18|286.28|286.13|286.48|286.28|286.28|286.08|6
1685992200000|2023-06-05 19:10:00|286.33|286.08|286.48|286.28|286.48|286.33|286.23|286.08|5
1685992500000|2023-06-05 19:15:00|286.43|286.33|286.48|286.33|286.53|286.38|286.43|286.23|3
1685992800000|2023-06-05 19:20:00|286.53|286.28|286.58|286.43|286.58|286.43|286.48|286.28|4
1685993100000|2023-06-05 19:25:00|286.53|286.38|286.48|286.33|286.58|286.38|286.43|286.28|3
1685993400000|2023-06-05 19:30:00|286.53|286.28|286.48|286.33|286.53|286.38|286.48|286.28|3
1685993700000|2023-06-05 19:35:00|286.43|286.28|286.43|286.28|286.48|286.33|286.33|286.18|11
1685994000000|2023-06-05 19:40:00|286.48|286.33|286.53|286.38|286.53|286.38|286.48|286.28|5
1685994300000|2023-06-05 19:45:00|286.48|286.33|286.43|286.28|286.53|286.38|286.43|286.28|5
1685994600000|2023-06-05 19:50:00|286.48|286.23|286.33|286.18|286.48|286.33|286.33|286.18|31
1685994900000|2023-06-05 19:55:00|286.28|286.13|286.38|286.23|286.38|286.23|286.23|286.08|11
1685995200000|2023-06-05 20:00:00|286.33|286.18|286.33|286.18|286.33|286.18|286.33|286.13|9
1685995800000|2023-06-05 20:10:00|286.28|286.13|286.28|286.13|286.33|286.13|286.28|286.13|0
1685996100000|2023-06-05 20:15:00|286.33||286.33||286.33||286.33||0
1685996400000|2023-06-05 20:20:00|286.28|286.18|286.38|286.23|286.38|286.23|286.28|286.18|3
1685996700000|2023-06-05 20:25:00|286.43||286.43||286.43||286.38||0
1685997000000|2023-06-05 20:30:00|286.38||286.43||286.43||286.38||1
1685997300000|2023-06-05 20:35:00|286.38||286.43||286.43||286.38||0
1685997600000|2023-06-05 20:40:00|286.48|286.28|286.53|286.33|286.58|286.38|286.48|286.28|4
1685997900000|2023-06-05 20:45:00|286.58||286.58||286.58||286.58||0
1685998200000|2023-06-05 20:50:00|286.63|286.38|286.53|286.33|286.63|286.43|286.48|286.28|15
1685998500000|2023-06-05 20:55:00|286.48|286.28|286.83|286.28|286.83|286.43|286.43|286.23|35
1685998800000|2023-06-05 21:00:00|286.93|286.23|286.98|285.98|286.98|286.23|286.93|285.98|0
1685999100000|2023-06-05 21:05:00|286.93||286.98||286.98||286.93||0
1685999400000|2023-06-05 21:10:00|286.68|286.03|286.78|286.18|286.78|286.18|286.68|286.03|1
1686000000000|2023-06-05 21:20:00|286.88|286.28|286.78|286.18|286.88|286.28|286.78|286.18|0
1686002400000|2023-06-05 22:00:00|286.68|286.08|286.68|286.08|286.78|286.18|286.68|286.08|0
1686003000000|2023-06-05 22:10:00|286.78|286.18|286.68|286.08|286.78|286.18|286.68|286.08|0
1686003300000|2023-06-05 22:15:00|286.58|285.98|286.58|285.98|286.68|286.08|286.58|285.98|0
1686003600000|2023-06-05 22:20:00|286.68|286.08|286.68|286.08|286.68|286.08|286.58|285.98|0
1686003900000|2023-06-05 22:25:00|286.58|285.98|286.68|286.08|286.68|286.08|286.58|285.98|0
1686004200000|2023-06-05 22:30:00|286.58|285.98|286.58|285.98|286.58|285.98|286.58|285.98|0
1686006600000|2023-06-05 23:10:00|286.68|286.08|286.58|285.98|286.68|286.08|286.58|285.98|0
1686006900000|2023-06-05 23:15:00|286.68|286.08|286.58|285.98|286.68|286.08|286.58|285.98|0
1686007200000|2023-06-05 23:20:00|286.68|286.08|286.48|285.88|286.68|286.08|286.48|285.88|0
1686008100000|2023-06-05 23:35:00|286.58|285.98|286.48|285.88|286.58|285.98|286.48|285.88|0
1686008400000|2023-06-05 23:40:00|286.38|285.78|286.38|285.78|286.38|285.78|286.38|285.78|0
1686009300000|2023-06-05 23:55:00|286.48|285.88|286.48|285.88|286.48|285.88|286.38|285.78|0
1686009900000|2023-06-06 00:05:00|286.38|285.78|286.38|285.78|286.48|285.88|286.38|285.78|0
1686010200000|2023-06-06 00:10:00|286.48|285.88|286.38|285.78|286.48|285.88|286.38|285.78|0
1686010500000|2023-06-06 00:15:00|286.48|285.88|286.38|285.78|286.48|285.88|286.38|285.78|0
1686011100000|2023-06-06 00:25:00|286.48|285.88|286.48|285.88|286.48|285.88|286.48|285.88|0
1686011400000|2023-06-06 00:30:00|286.73|286.43|285.98|285.83|286.73|286.43|285.73|285.58|591
1686011700000|2023-06-06 00:35:00|286.03|285.88|286.08|285.93|286.18|286.03|285.93|285.78|168
1686012000000|2023-06-06 00:40:00|286.13|285.98|286.23|286.08|286.28|286.13|286.13|285.98|91
1686012300000|2023-06-06 00:45:00|286.28|286.03|286.03|285.88|286.33|286.18|286.03|285.88|269
1686012600000|2023-06-06 00:50:00|286.08|285.93|286.28|286.13|286.28|286.13|286.08|285.93|161
1686012900000|2023-06-06 00:55:00|286.23|286.08|286.33|286.18|286.43|286.28|286.23|286.08|302
1686013200000|2023-06-06 01:00:00|286.43|286.28|286.48|286.33|286.53|286.38|285.23|285.08|1415
1686013500000|2023-06-06 01:05:00|286.53|286.38|286.48|286.33|286.53|286.38|286.23|286.08|602
1686013800000|2023-06-06 01:10:00|286.53|286.28|286.23|286.08|286.53|286.28|286.18|286.03|459
1686014100000|2023-06-06 01:15:00|286.28|286.13|285.83|285.68|286.28|286.13|285.58|285.43|455
1686014400000|2023-06-06 01:20:00|285.78|285.63|285.78|285.63|286.03|285.88|285.68|285.53|217
1686014700000|2023-06-06 01:25:00|285.83|285.68|286.03|285.88|286.03|285.88|285.83|285.68|176
1686015000000|2023-06-06 01:30:00|286.08|285.93|286.03|285.88|286.23|286.08|285.98|285.83|390
1686015300000|2023-06-06 01:35:00|286.08|285.93|285.78|285.63|286.08|285.93|285.73|285.58|267
1686015600000|2023-06-06 01:40:00|285.73|285.58|285.98|285.83|286.03|285.88|285.73|285.58|155
1686015900000|2023-06-06 01:45:00|286.03|285.88|285.98|285.83|286.18|286.03|285.98|285.83|132
1686016200000|2023-06-06 01:50:00|286.03|285.78|285.88|285.73|286.03|285.83|285.83|285.68|261
1686016500000|2023-06-06 01:55:00|285.93|285.78|285.63|285.48|285.98|285.83|285.53|285.38|213
1686016800000|2023-06-06 02:00:00|285.68|285.53|285.28|285.13|285.68|285.53|284.88|284.73|861
1686017100000|2023-06-06 02:05:00|285.33|285.18|285.83|285.68|285.88|285.73|285.33|285.18|253
1686017400000|2023-06-06 02:10:00|285.88|285.73|286.03|285.88|286.08|285.88|285.88|285.73|155
1686017700000|2023-06-06 02:15:00|286.08|285.93|286.48|286.33|286.53|286.38|286.08|285.93|396
1686018000000|2023-06-06 02:20:00|286.53|286.28|286.48|286.33|286.53|286.38|286.38|286.23|137
1686018300000|2023-06-06 02:25:00|286.53|286.38|286.48|286.33|286.53|286.38|286.23|286.08|146
1686018600000|2023-06-06 02:30:00|286.53|286.23|286.53|286.33|286.53|286.38|286.33|286.18|217
1686018900000|2023-06-06 02:35:00|286.48|286.38|286.73|286.58|286.78|286.63|286.48|286.33|309
1686019200000|2023-06-06 02:40:00|286.78|286.63|286.68|286.53|286.88|286.73|286.68|286.53|283
1686019500000|2023-06-06 02:45:00|286.73|286.58|286.63|286.48|286.78|286.63|286.63|286.48|187
1686019800000|2023-06-06 02:50:00|286.68|286.53|286.78|286.63|286.83|286.63|286.63|286.48|68
1686020100000|2023-06-06 02:55:00|286.83|286.68|286.83|286.68|286.88|286.73|286.73|286.58|110
1686020400000|2023-06-06 03:00:00|286.88|286.63|286.73|286.58|286.88|286.63|286.58|286.43|152
1686020700000|2023-06-06 03:05:00|286.78|286.63|286.78|286.63|286.83|286.68|286.73|286.58|106
1686021000000|2023-06-06 03:10:00|286.83|286.68|286.83|286.68|286.88|286.68|286.78|286.63|118
1686021300000|2023-06-06 03:15:00|286.88|286.73|286.83|286.68|286.88|286.73|286.73|286.53|120
1686021600000|2023-06-06 03:20:00|286.88|286.73|286.83|286.68|286.88|286.73|286.83|286.68|114
1686021900000|2023-06-06 03:25:00|286.88|286.73|286.83|286.68|286.88|286.73|286.83|286.68|289
1686022200000|2023-06-06 03:30:00|286.78|286.63|286.48|286.33|286.78|286.63|286.48|286.28|248
1686022500000|2023-06-06 03:35:00|286.43|286.28|286.3|286.15|286.43|286.28|286.25|286.1|160
1686022800000|2023-06-06 03:40:00|286.35|286.2|286.65|286.5|286.65|286.5|286.35|286.2|104
1686023100000|2023-06-06 03:45:00|286.6|286.45|286.7|286.55|286.75|286.6|286.6|286.4|123
1686023400000|2023-06-06 03:50:00|286.75|286.6|286.85|286.7|286.85|286.7|286.7|286.6|85
1686023700000|2023-06-06 03:55:00|286.8|286.65|286.85|286.7|286.85|286.7|286.8|286.65|77
1686024000000|2023-06-06 04:00:00|286.9|286.75|286.85|286.7|287|286.85|286.8|286.65|152
1686024300000|2023-06-06 04:05:00|286.8|286.65|286.85|286.7|286.85|286.7|286.75|286.6|68
1686024600000|2023-06-06 04:10:00|286.9|286.75|286.95|286.8|287|286.8|286.9|286.75|55
1686024900000|2023-06-06 04:15:00|286.9|286.75|286.85|286.7|286.9|286.75|286.85|286.7|95
1686025200000|2023-06-06 04:20:00|||||||||38
1686025500000|2023-06-06 04:25:00|||||||||50
1686025800000|2023-06-06 04:30:00|286.75|286.6|286.45|286.3|286.8|286.65|286.4|286.25|149
1686026100000|2023-06-06 04:35:00|286.5|286.35|286.7|286.55|286.7|286.55|286.45|286.3|73
1686026400000|2023-06-06 04:40:00|286.75|286.6|286.6|286.45|286.75|286.6|286.6|286.45|137
1686026700000|2023-06-06 04:45:00|286.55|286.4|286.6|286.45|286.6|286.45|286.5|286.35|91
1686027000000|2023-06-06 04:50:00|286.55|286.4|286.5|286.35|286.55|286.4|286.5|286.35|46
1686027300000|2023-06-06 04:55:00|286.55|286.4|286.5|286.35|286.55|286.4|286.4|286.25|160
1686027600000|2023-06-06 05:00:00|286.6|286.45|286.75|286.6|286.8|286.65|286.5|286.35|445
1686027900000|2023-06-06 05:05:00|286.7|286.55|286.7|286.55|286.8|286.65|286.6|286.45|156
1686028200000|2023-06-06 05:10:00|286.8|286.65|286.85|286.7|286.9|286.75|286.75|286.6|187
1686028500000|2023-06-06 05:15:00|286.8|286.65|286.85|286.7|286.95|286.8|286.8|286.6|111
1686028800000|2023-06-06 05:20:00|286.8|286.65|286.75|286.6|286.85|286.7|286.65|286.5|116
1686029100000|2023-06-06 05:25:00|286.7|286.5|286.7|286.55|286.7|286.55|286.6|286.45|82
1686029400000|2023-06-06 05:30:00|286.75|286.6|286.75|286.6|286.85|286.65|286.65|286.45|92
1686029700000|2023-06-06 05:35:00|286.7|286.55|286.65|286.5|286.7|286.55|286.65|286.5|48
1686030000000|2023-06-06 05:40:00|286.6|286.45|286.7|286.55|286.7|286.55|286.55|286.4|132
1686030300000|2023-06-06 05:45:00|286.65|286.5|286.4|286.25|286.65|286.5|286.4|286.25|113
1686030600000|2023-06-06 05:50:00|286.35|286.2|286.3|286.15|286.4|286.25|286.3|286.15|103
1686030900000|2023-06-06 05:55:00|286.25|286.1|286.25|286.1|286.3|286.15|286.1|285.9|202
1686031200000|2023-06-06 06:00:00|286.2|286.05|286.2|286.05|286.3|286.1|286.1|285.9|145
1686031500000|2023-06-06 06:05:00|286.15|286|285.55|285.4|286.15|286|285.55|285.4|567
1686031800000|2023-06-06 06:10:00|285.6|285.45|285.9|285.75|286|285.85|285.6|285.45|226
1686032100000|2023-06-06 06:15:00|285.85|285.7|285.95|285.8|285.95|285.8|285.85|285.7|52
1686032400000|2023-06-06 06:20:00|286|285.85|285.95|285.8|286|285.85|285.95|285.8|52
1686032700000|2023-06-06 06:25:00|286|285.85|285.85|285.7|286|285.85|285.75|285.6|152
1686033000000|2023-06-06 06:30:00|285.8|285.65|285.85|285.7|285.9|285.75|285.7|285.55|157
1686033300000|2023-06-06 06:35:00|285.8|285.65|285.9|285.7|286.1|285.95|285.8|285.65|195
1686033600000|2023-06-06 06:40:00|285.85|285.75|285.9|285.7|285.9|285.75|285.85|285.7|60
1686033900000|2023-06-06 06:45:00|285.85|285.75|285.8|285.65|285.95|285.8|285.75|285.6|75
1686034200000|2023-06-06 06:50:00|285.75|285.6|285.8|285.65|285.8|285.65|285.65|285.5|139
1686034500000|2023-06-06 06:55:00|285.75|285.6|285.7|285.55|285.75|285.6|285.6|285.45|150
1686034800000|2023-06-06 07:00:00|285.75|285.6|285.7|285.55|285.85|285.7|285.6|285.45|362
1686035100000|2023-06-06 07:05:00|285.65|285.5|285.55|285.4|285.65|285.5|285.5|285.35|195
1686035400000|2023-06-06 07:10:00|285.6|285.35|285.55|285.4|285.6|285.45|285.4|285.25|292
1686035700000|2023-06-06 07:15:00|285.6|285.45|285.85|285.7|285.9|285.75|285.6|285.45|178
1686036000000|2023-06-06 07:20:00|285.8|285.65|285.85|285.7|285.95|285.8|285.75|285.6|89
1686036300000|2023-06-06 07:25:00|285.8|285.65|286.05|285.9|286.3|286.15|285.8|285.65|335
1686036600000|2023-06-06 07:30:00|286|285.85|285.95|285.8|286.15|286|285.95|285.8|146
1686036900000|2023-06-06 07:35:00|285.9|285.75|285.85|285.7|285.9|285.75|285.75|285.6|184
1686037200000|2023-06-06 07:40:00|285.8|285.65|285.95|285.8|286|285.8|285.8|285.65|186
1686037500000|2023-06-06 07:45:00|285.9|285.75|286.1|285.95|286.1|285.95|285.9|285.75|148
1686037800000|2023-06-06 07:50:00|286.15|286|286.2|286.05|286.3|286.1|286.15|286|109
1686038100000|2023-06-06 07:55:00|286.15|286|286.15|286|286.2|286.05|286.1|285.95|107
1686038400000|2023-06-06 08:00:00|286.2|286.05|286.5|286.35|286.55|286.35|286.15|286.05|287
1686038700000|2023-06-06 08:05:00|286.45|286.3|286.25|286.1|286.5|286.35|286.25|286.1|166
1686039000000|2023-06-06 08:10:00|286.2|286.05|286.3|286.1|286.3|286.15|286.1|285.95|125
1686039300000|2023-06-06 08:15:00|286.25|286.05|286.3|286.15|286.35|286.2|286.2|286.05|91
1686039600000|2023-06-06 08:20:00|286.35|286.2|286.3|286.15|286.4|286.25|286.3|286.1|115
1686039900000|2023-06-06 08:25:00|286.25|286.1|286.25|286.1|286.3|286.15|286.25|286.1|141
1686040200000|2023-06-06 08:30:00|286.3|286.05|286.1|285.95|286.3|286.15|286.1|285.95|136
1686040500000|2023-06-06 08:35:00|286.15|286|286.3|286.15|286.35|286.2|286.15|286|110
1686040800000|2023-06-06 08:40:00|286.35|286.2|286.35|286.2|286.4|286.25|286.3|286.15|116
1686041100000|2023-06-06 08:45:00|286.3|286.15|286.25|286.05|286.3|286.15|286.2|286.05|167
1686041400000|2023-06-06 08:50:00|286.3|286.1|286.3|286.15|286.35|286.2|286.25|286.05|196
1686041700000|2023-06-06 08:55:00|286.25|286.1|286.1|285.9|286.25|286.1|286|285.85|477
1686042000000|2023-06-06 09:00:00|286.05|285.95|286.5|286.3|286.5|286.35|286|285.85|726
1686042300000|2023-06-06 09:05:00|286.4|286.25|286.25|286.05|286.45|286.3|286.25|286.05|215
1686042600000|2023-06-06 09:10:00|286.3|286.1|286.2|286.05|286.3|286.15|286.15|285.95|61
1686042900000|2023-06-06 09:15:00|286.25|286|286.15|285.9|286.25|286.1|286.15|285.9|86
1686043200000|2023-06-06 09:20:00|286.5|286|286.6|286|286.6|286|286.5|285.9|0
1686043500000|2023-06-06 09:25:00|286.5|285.9|286.6|286|286.6|286|286.5|285.9|0
1686043800000|2023-06-06 09:30:00|286.5|285.9|286.6|286|286.6|286|286.5|285.9|0
1686044100000|2023-06-06 09:35:00|286.5|285.9|286.6|286|286.6|286|286.5|285.9|0
1686044400000|2023-06-06 09:40:00|286.7|286.1|286.6|286|286.7|286.1|286.6|286|0
1686045000000|2023-06-06 09:50:00|286.45|286.3|286.5|286.35|286.55|286.35|286.4|286.2|44
1686045300000|2023-06-06 09:55:00|286.6|286.3|286.55|286.35|286.6|286.45|286.5|286.3|22
1686045600000|2023-06-06 10:00:00|286.5|286.4|286.45|286.25|286.55|286.4|286.4|286.25|5
1686045900000|2023-06-06 10:05:00|286.5|286.3|286.5|286.35|286.5|286.35|286.45|286.3|2
1686046200000|2023-06-06 10:10:00|286.45|286.3|286.45|286.3|286.5|286.35|286.45|286.3|1
1686046500000|2023-06-06 10:15:00|286.4|286.25|286.4|286.25|286.45|286.25|286.4|286.2|6
1686046800000|2023-06-06 10:20:00|286.45|286.2|286.45|286.25|286.45|286.3|286.45|286.2|2
1686047100000|2023-06-06 10:25:00|286.5|286.3|286.45|286.25|286.5|286.3|286.4|286.25|2
1686047400000|2023-06-06 10:30:00|286.5|286.3|286.5|286.3|286.5|286.35|286.45|286.3|0
1686047700000|2023-06-06 10:35:00|286.55|286.35|286.6|286.4|286.6|286.45|286.55|286.35|2
1686048000000|2023-06-06 10:40:00|286.55|286.35|286.5|286.35|286.6|286.4|286.5|286.3|0
1686048300000|2023-06-06 10:45:00||286.3||286.35||286.35||286.3|1
1686048600000|2023-06-06 10:50:00|286.45|286.3|286.45|286.3|286.45|286.3|286.45|286.3|1
1686048900000|2023-06-06 10:55:00|286.5|286.35|286.55|286.4|286.6|286.45|286.45|286.3|2
1686049200000|2023-06-06 11:00:00|286.65|286.5|286.55|286.4|286.65|286.5|286.55|286.35|54
1686049500000|2023-06-06 11:05:00|286.5|286.35|286.55|286.4|286.55|286.4|286.5|286.3|5
1686049800000|2023-06-06 11:10:00|286.6|286.45|286.6|286.4|286.6|286.45|286.55|286.4|2
1686050100000|2023-06-06 11:15:00|286.55|286.45|286.6|286.45|286.6|286.45|286.55|286.4|2
1686050400000|2023-06-06 11:20:00|286.65|286.4|286.6|286.45|286.65|286.5|286.6|286.4|7
1686050700000|2023-06-06 11:25:00|286.55|286.4|286.65|286.5|286.65|286.5|286.55|286.4|0
1686051000000|2023-06-06 11:30:00|286.6|286.45|286.65|286.5|286.65|286.5|286.6|286.45|1
1686051300000|2023-06-06 11:35:00|286.7|286.55|286.8|286.65|286.8|286.65|286.7|286.55|11
1686051600000|2023-06-06 11:40:00|286.75|286.6|286.95|286.8|286.95|286.8|286.75|286.6|134
1686051900000|2023-06-06 11:45:00|287.1|286.85|287.05|286.9|287.1|286.9|286.95|286.8|135
1686052200000|2023-06-06 11:50:00|287.1|286.85|287.1|286.95|287.15|286.95|287.05|286.85|133
1686052500000|2023-06-06 11:55:00|287.15|287|287.05|286.9|287.2|287|287.05|286.9|89
1686052800000|2023-06-06 12:00:00|287.1|286.95|287.15|286.95|287.2|287.05|287.1|286.9|7
1686053100000|2023-06-06 12:05:00|287.1|286.9|287|286.8|287.1|286.9|287|286.8|7
1686053400000|2023-06-06 12:10:00|286.95|286.75|286.85|286.7|286.95|286.75|286.85|286.7|2
1686053700000|2023-06-06 12:15:00|286.9|286.75|286.8|286.65|286.9|286.75|286.8|286.6|10
1686054000000|2023-06-06 12:20:00|286.75|286.6|286.75|286.6|286.8|286.65|286.7|286.55|8
1686054300000|2023-06-06 12:25:00|286.8|286.65|286.8|286.65|286.8|286.65|286.8|286.65|3
1686054600000|2023-06-06 12:30:00|286.75|286.55|286.8|286.65|286.8|286.65|286.75|286.55|3
1686054900000|2023-06-06 12:35:00|286.75|286.6|286.8|286.65|286.8|286.65|286.75|286.6|2
1686055200000|2023-06-06 12:40:00|286.75|286.6|286.8|286.65|286.8|286.65|286.75|286.6|2
1686055500000|2023-06-06 12:45:00|286.85|286.6|286.85|286.7|286.9|286.75|286.8|286.6|29
1686055800000|2023-06-06 12:50:00|286.9|286.75|286.85|286.7|286.9|286.75|286.85|286.7|11
1686056100000|2023-06-06 12:55:00|286.8|286.65|286.85|286.7|286.85|286.7|286.8|286.65|6
1686056400000|2023-06-06 13:00:00|286.8|286.65|286.85|286.7|286.85|286.7|286.8|286.65|12
1686057000000|2023-06-06 13:10:00|286.8|286.65|286.85|286.7|286.85|286.7|286.8|286.65|24
1686057300000|2023-06-06 13:15:00|286.8|286.65|286.8|286.65|286.8|286.65|286.8|286.65|4
1686057600000|2023-06-06 13:20:00|286.75|286.6|286.75|286.6|286.75|286.6|286.75|286.6|7
1686057900000|2023-06-06 13:25:00|286.7|286.55|286.6|286.45|286.7|286.55|286.6|286.45|19
1686058200000|2023-06-06 13:30:00|286.65|286.5|286.95|286.8|287.25|287.1|286.6|286.5|128
1686058500000|2023-06-06 13:35:00|286.9|286.75|287.2|287|287.35|287.2|286.9|286.75|71
1686058800000|2023-06-06 13:40:00|287.15|287.05|287.3|287.15|287.35|287.2|287.15|287|55
1686059100000|2023-06-06 13:45:00|287.25|287.1|287.4|287.25|287.45|287.25|287.2|287.05|46
1686059400000|2023-06-06 13:50:00|287.45|287.2|287.3|287.15|287.45|287.3|287.3|287.1|21
1686059700000|2023-06-06 13:55:00|287.25|287.1|287.25|287.1|287.3|287.15|287.25|287.1|1
1686060000000|2023-06-06 14:00:00|287.2|287.05|287.25|287.1|287.4|287.25|287.2|287|58
1686060300000|2023-06-06 14:05:00|287.3|287.15|287.4|287.25|287.5|287.35|287.3|287.15|106
1686060600000|2023-06-06 14:10:00|287.45|287.2|287.3|287.15|287.5|287.35|287.3|287.1|133
1686060900000|2023-06-06 14:15:00|287.25|287.1|287.45|287.3|287.45|287.3|287.25|287.1|42
1686061200000|2023-06-06 14:20:00|287.5|287.35|287.65|287.5|287.65|287.5|287.5|287.35|34
1686061500000|2023-06-06 14:25:00|287.7|287.55|287.6|287.4|287.7|287.55|287.55|287.4|19
1686061800000|2023-06-06 14:30:00|287.65|287.45|287.8|287.6|287.8|287.65|287.65|287.4|27
1686062100000|2023-06-06 14:35:00|287.75|287.65|287.7|287.5|287.8|287.65|287.6|287.45|45
1686062400000|2023-06-06 14:40:00|287.75|287.55|287.85|287.7|287.9|287.75|287.7|287.55|31
1686062700000|2023-06-06 14:45:00|287.9|287.75|288.2|288.05|288.25|288.1|287.9|287.75|35
1686063000000|2023-06-06 14:50:00|288.25|288.1|288.25|288.05|288.3|288.15|288.2|288.05|55
1686063300000|2023-06-06 14:55:00|288.2|288.1|288.15|288|288.25|288.1|288.1|287.95|15
1686063600000|2023-06-06 15:00:00|288.2|288.05|288.3|288.15|288.3|288.15|288.2|288|11
1686063900000|2023-06-06 15:05:00|288.35|288.2|288.4|288.25|288.5|288.35|288.35|288.2|48
1686064200000|2023-06-06 15:10:00|288.45|288.3|288.55|288.4|288.6|288.45|288.45|288.3|15
1686064500000|2023-06-06 15:15:00|288.6|288.45|288.75|288.55|288.75|288.6|288.6|288.4|40
1686064800000|2023-06-06 15:20:00|288.7|288.5|288.35|288.2|288.75|288.5|288.35|288.15|37
1686065100000|2023-06-06 15:25:00|288.3|288.15|288.6|288.4|288.7|288.5|288.15|288|82
1686065400000|2023-06-06 15:30:00|288.55|288.3|288.55|288.35|288.65|288.45|288.5|288.3|24
1686065700000|2023-06-06 15:35:00|288.6|288.4|288.65|288.5|288.7|288.55|288.55|288.4|10
1686066000000|2023-06-06 15:40:00|288.7|288.55|288.7|288.55|288.75|288.6|288.7|288.5|20
1686066300000|2023-06-06 15:45:00|288.75|288.6|288.85|288.65|288.9|288.7|288.75|288.55|22
1686066600000|2023-06-06 15:50:00|288.8|288.7|288.95|288.8|288.95|288.8|288.8|288.65|9
1686066900000|2023-06-06 15:55:00|289|288.75|289|288.85|289.05|288.9|288.95|288.75|21
1686067200000|2023-06-06 16:00:00|289.05|288.9|289.1|288.9|289.1|288.95|288.95|288.8|18
1686067500000|2023-06-06 16:05:00|289.15|288.95|289.1|288.95|289.15|289|289|288.85|15
1686067800000|2023-06-06 16:10:00|289.15|289|289|288.85|289.15|289|289|288.8|16
1686068100000|2023-06-06 16:15:00|288.95|288.8|289.05|288.85|289.1|288.95|288.95|288.8|8
1686068400000|2023-06-06 16:20:00|289.1|288.9|289.05|288.9|289.15|288.95|289.05|288.9|4
1686068700000|2023-06-06 16:25:00|289.1|288.95|289|288.85|289.15|288.95|289|288.8|14
1686069000000|2023-06-06 16:30:00|289.05|288.8|289.1|288.9|289.1|288.95|289|288.8|0
1686069300000|2023-06-06 16:35:00|289.05|288.95|288.8|288.65|289.05|288.95|288.8|288.6|4
1686069600000|2023-06-06 16:40:00|288.75|288.6|288.85|288.7|288.9|288.75|288.7|288.5|7
1686069900000|2023-06-06 16:45:00|288.8|288.65|288.8|288.6|288.95|288.75|288.8|288.6|12
1686070200000|2023-06-06 16:50:00|288.75|288.65|288.8|288.65|288.9|288.75|288.75|288.6|4
1686070500000|2023-06-06 16:55:00|288.85|288.7|288.85|288.65|288.85|288.7|288.75|288.6|7
1686070800000|2023-06-06 17:00:00|288.9|288.7|288.85|288.65|288.9|288.7|288.8|288.6|6
1686071100000|2023-06-06 17:05:00|288.8|288.7|288.85|288.7|288.9|288.75|288.8|288.6|22
1686071400000|2023-06-06 17:10:00|288.9|288.65|289.05|288.85|289.05|288.9|288.85|288.65|5
1686071700000|2023-06-06 17:15:00|289|288.9|288.95|288.75|289.05|288.9|288.9|288.7|1
1686072000000|2023-06-06 17:20:00|288.9|288.7|288.95|288.75|289|288.8|288.85|288.7|3
1686072300000|2023-06-06 17:25:00|288.9|288.8|289.1|288.9|289.1|288.9|288.85|288.65|6
1686072600000|2023-06-06 17:30:00|289.05|288.95|289.1|288.95|289.15|288.95|289.05|288.9|6
1686072900000|2023-06-06 17:35:00|289.15|289|289.15|289|289.2|289.05|289.1|289|8
1686073200000|2023-06-06 17:40:00|289.2|289.05|289.2|289.05|289.25|289.05|289.2|289|14
1686073500000|2023-06-06 17:45:00|289.25|289.1|289.25|289.1|289.3|289.15|289.2|289.1|5
1686073800000|2023-06-06 17:50:00|289.3|289.15|289.25|289.05|289.3|289.15|289.2|289.05|5
1686074100000|2023-06-06 17:55:00|289.2|289|289.2|289|289.2|289.05|289.05|288.9|7
1686074400000|2023-06-06 18:00:00|289.15|289.05|289.15|288.95|289.2|289.05|289.05|288.9|2
1686074700000|2023-06-06 18:05:00|289.2|289|289.25|289.05|289.25|289.05|289.1|288.95|2
1686075000000|2023-06-06 18:10:00|289.2|289|289.3|289.15|289.3|289.15|289.2|289|3
1686075300000|2023-06-06 18:15:00|289.35|289.1|289.25|289.1|289.35|289.15|289.25|289.05|6
1686075600000|2023-06-06 18:20:00|289.3||289.25||289.3||289.25||1
1686075900000|2023-06-06 18:25:00|289.3|289.15|289.3|289.15|289.35|289.15|289.25|289.1|3
1686076200000|2023-06-06 18:30:00|289.25|289.1|289.3|289.15|289.3|289.15|289.25|289.1|0
1686076500000|2023-06-06 18:35:00|289.25|289.1|289.25|289.1|289.3|289.15|289.25|289.05|2
1686076800000|2023-06-06 18:40:00|289.2|289.05|289.25|289.1|289.3|289.1|289.2|289.05|2
1686077100000|2023-06-06 18:45:00|289.2|289.05|289.2|289.05|289.25|289.1|289.2|289.05|0
1686077400000|2023-06-06 18:50:00|289.25|289.1|289.2|289|289.25|289.1|289.15|289|3
1686077700000|2023-06-06 18:55:00|289.15|289.05|289.2|289|289.2|289.05|289.1|288.95|18
1686078000000|2023-06-06 19:00:00|289.15|289.05|289.25|289.05|289.3|289.15|289.15|289|22
1686078300000|2023-06-06 19:05:00|289.2|289.1|289.3|289.15|289.3|289.15|289.2|289.05|0
1686078600000|2023-06-06 19:10:00|289.35|289.2|289.3|289.15|289.35|289.2|289.3|289.15|7
1686078900000|2023-06-06 19:15:00|289.35|289.1|289.35|289.2|289.35|289.2|289.3|289.1|12
1686079500000|2023-06-06 19:25:00|289.4|289.25|289.4|289.25|289.4|289.25|289.4|289.2|21
1686079800000|2023-06-06 19:30:00|||||||||3
1686080100000|2023-06-06 19:35:00|289.35|289.2|289.3|289.15|289.35|289.2|289.3|289.15|29
1686080400000|2023-06-06 19:40:00|289.25|289.1|289.4|289.25|289.4|289.25|289.25|289.1|13
1686080700000|2023-06-06 19:45:00|289.35|289.2|289.4|289.25|289.45|289.25|289.35|289.2|20
1686081000000|2023-06-06 19:50:00|289.35|289.2|289.45|289.3|289.45|289.3|289.35|289.2|17
1686081300000|2023-06-06 19:55:00|289.5|289.35|289.55|289.4|289.65|289.5|289.5|289.3|68
1686081600000|2023-06-06 20:00:00|289.5|289.35|289.4|289.25|289.5|289.35|289.4|289.2|0
1686081900000|2023-06-06 20:05:00|289.45|289.2|289.45|289.3|289.45|289.3|289.45|289.2|1
1686082200000|2023-06-06 20:10:00|289.4|289.25|289.45|289.25|289.45|289.25|289.4|289.25|0
1686082500000|2023-06-06 20:15:00|289.4|289.2|289.4|289.2|289.4|289.25|289.4|289.2|0
1686082800000|2023-06-06 20:20:00||289.25||289.2||289.25||289.2|0
1686083400000|2023-06-06 20:30:00|||||||||1
1686084000000|2023-06-06 20:40:00|289.45|289.25|289.4|289.2|289.45|289.25|289.4|289.2|5
1686084600000|2023-06-06 20:50:00|289.35||289.4||289.4||289.35||3
1686084900000|2023-06-06 20:55:00|289.45|289.25|289.55|289.2|289.6|289.25|289.4|289.1|5
1686085200000|2023-06-06 21:00:00|289.6|289.15|289.6|288.8|289.65|289.15|289.55|288.8|0
1686085800000|2023-06-06 21:10:00|289.5|289|289.5|288.9|289.5|289|289.5|288.9|1
1686086700000|2023-06-06 21:25:00|289.6|289|289.5|288.9|289.6|289|289.5|288.9|0
1686087000000|2023-06-06 21:30:00|289.6|289|289.6|289|289.6|289|289.5|288.9|0
1686088800000|2023-06-06 22:00:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|0
1686089100000|2023-06-06 22:05:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|0
1686089400000|2023-06-06 22:10:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|0
1686089700000|2023-06-06 22:15:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|0
1686090300000|2023-06-06 22:25:00|289.3|288.7|289.3|288.7|289.3|288.7|289.3|288.7|0
1686090600000|2023-06-06 22:30:00|289.4|288.8|289.4|288.8|289.4|288.8|289.3|288.7|0
1686090900000|2023-06-06 22:35:00|289.5|288.9|289.4|288.8|289.5|288.9|289.4|288.8|0
1686092400000|2023-06-06 23:00:00|289.5|288.9|289.4|288.8|289.5|288.9|289.4|288.8|0
1686092700000|2023-06-06 23:05:00|289.5|288.9|289.5|288.9|289.5|288.9|289.4|288.8|0
1686093000000|2023-06-06 23:10:00|289.6|289|289.5|288.9|289.6|289|289.5|288.9|0
1686093900000|2023-06-06 23:25:00|289.6|289|289.6|289|289.6|289|289.5|288.9|0
1686094200000|2023-06-06 23:30:00|289.5|288.9|289.6|289|289.6|289|289.5|288.9|0
1686094500000|2023-06-06 23:35:00|289.5|288.9|289.6|289|289.6|289|289.5|288.9|0
1686094800000|2023-06-06 23:40:00|289.5|288.9|289.6|289|289.6|289|289.5|288.9|0
1686095100000|2023-06-06 23:45:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|0
1686095400000|2023-06-06 23:50:00|289.6|289|289.6|289|289.6|289|289.5|288.9|0
1686096000000|2023-06-07 00:00:00|289.5|288.9|289.6|289|289.6|289|289.5|288.9|0
1686096300000|2023-06-07 00:05:00|289.7|289.1|289.6|289|289.7|289.1|289.6|289|0
1686096600000|2023-06-07 00:10:00|289.7|289.1|289.7|289.1|289.7|289.1|289.6|289|0
1686096900000|2023-06-07 00:15:00|289.6|289|289.6|289|289.7|289.1|289.6|289|0
1686097200000|2023-06-07 00:20:00|289.7|289.1|289.6|289|289.7|289.1|289.6|289|0
1686097800000|2023-06-07 00:30:00|289.05|288.8|288.9|288.75|289.45|289.2|288.7|288.55|343
1686098100000|2023-06-07 00:35:00|288.85|288.7|289.2|289.05|289.25|289.05|288.85|288.7|290
1686098400000|2023-06-07 00:40:00|289.25|289.1|289.75|289.6|289.75|289.6|289.2|289.05|234
1686098700000|2023-06-07 00:45:00|289.7|289.55|290.2|290|290.45|290.25|289.55|289.4|1220
1686099000000|2023-06-07 00:50:00|290.15|289.95|289.7|289.5|290.25|290.1|289.7|289.5|259
1686099300000|2023-06-07 00:55:00|289.65|289.4|289.3|289.1|289.65|289.4|289.2|289.05|262
1686099600000|2023-06-07 01:00:00|289.25|289|288.3|288.1|289.25|289|288.05|287.85|873
1686099900000|2023-06-07 01:05:00|288.15|287.95|287.95|287.8|288.5|288.35|287.95|287.8|548
1686100200000|2023-06-07 01:10:00|288.05|287.85|288|287.85|288.35|288.15|288|287.85|363
1686100500000|2023-06-07 01:15:00|287.95|287.8|287.65|287.5|288|287.8|287.6|287.45|269
1686100800000|2023-06-07 01:20:00|287.6|287.45|287.45|287.3|287.75|287.6|287.4|287.25|249
1686101100000|2023-06-07 01:25:00|287.4|287.25|287.65|287.5|287.75|287.6|287.4|287.25|182
1686101400000|2023-06-07 01:30:00|287.55|287.4|287.55|287.4|287.65|287.5|287.4|287.25|307
1686101700000|2023-06-07 01:35:00|287.6|287.45|287.2|287.05|287.6|287.45|287.1|286.95|335
1686102000000|2023-06-07 01:40:00|287.15|287|287.5|287.35|287.5|287.35|287.15|287|242
1686102300000|2023-06-07 01:45:00|287.45|287.3|287.25|287.1|287.65|287.5|287.2|287.05|191
1686102600000|2023-06-07 01:50:00|287.3|287.15|287.2|287.05|287.35|287.2|287.1|286.95|198
1686102900000|2023-06-07 01:55:00|287.25|287.1|287.25|287.1|287.3|287.15|287.1|286.95|158
1686103200000|2023-06-07 02:00:00|287.15|287|287.3|287.15|287.45|287.3|287.05|286.9|291
1686103500000|2023-06-07 02:05:00|287.25|287.1|287.35|287.2|287.4|287.2|287.05|286.9|191
1686103800000|2023-06-07 02:10:00|287.4|287.25|287.3|287.15|287.45|287.25|287.25|287.1|174
1686104100000|2023-06-07 02:15:00|287.35|287.2|287.2|287.05|287.55|287.4|287.2|287.05|160
1686104400000|2023-06-07 02:20:00|287.25|287.1|287.25|287.1|287.3|287.1|287.2|287|98
1686104700000|2023-06-07 02:25:00|287.35|287.15|287.55|287.4|287.55|287.4|287.3|287.15|179
1686105000000|2023-06-07 02:30:00|287.5|287.35|287.6|287.45|287.6|287.45|287.5|287.35|108
1686105300000|2023-06-07 02:35:00|287.55|287.4|287.3|287.15|287.6|287.4|287.25|287.05|122
1686105600000|2023-06-07 02:40:00|287.25|287.1|287.35|287.2|287.4|287.2|287.1|286.95|162
1686105900000|2023-06-07 02:45:00|287.3|287.15|287.15|287|287.3|287.15|287.15|287|64
1686106200000|2023-06-07 02:50:00|287.2|287.05|287.1|286.95|287.2|287.05|287.05|286.9|97
1686106500000|2023-06-07 02:55:00|287.15|287|287.05|286.9|287.15|287|286.95|286.8|70
1686106800000|2023-06-07 03:00:00|287|286.85|286.95|286.8|287.2|287|286.95|286.8|100
1686107100000|2023-06-07 03:05:00|286.9|286.75|287|286.85|287.05|286.9|286.9|286.75|114
1686107400000|2023-06-07 03:10:00|287.05|286.9|287.05|286.9|287.1|286.9|287|286.85|57
1686107700000|2023-06-07 03:15:00|287|286.85|287.25|287.1|287.3|287.15|287|286.85|154
1686108000000|2023-06-07 03:20:00|287.2|287.05|287.05|286.9|287.25|287.1|287.05|286.9|119
1686108300000|2023-06-07 03:25:00|287|286.85|287.05|286.9|287.15|287|286.95|286.8|89
1686108600000|2023-06-07 03:30:00|287|286.85|287.05|286.9|287.1|286.95|287|286.85|122
1686108900000|2023-06-07 03:35:00|287.1|286.95|287.1|286.95|287.2|287|287|286.85|96
1686109200000|2023-06-07 03:40:00|287.15|287|287.1|286.95|287.15|287|287.05|286.9|88
1686109500000|2023-06-07 03:45:00|287.15|287|287.1|286.95|287.2|287.05|287.1|286.95|85
1686109800000|2023-06-07 03:50:00|287.15|287|287.25|287.1|287.3|287.15|287.15|287|98
1686110100000|2023-06-07 03:55:00|287.3|287.15|287.55|287.4|287.55|287.4|287.3|287.15|65
1686110400000|2023-06-07 04:00:00|287.5|287.35|287.3|287.15|287.5|287.35|287.3|287.1|66
1686110700000|2023-06-07 04:05:00|287.25|287.1|287.25|287.05|287.3|287.15|287.2|287.05|68
1686111000000|2023-06-07 04:10:00|287.2|287.1|287.2|287.05|287.25|287.1|287.15|287|58
1686111300000|2023-06-07 04:15:00|287.15|287|287.2|287.05|287.2|287.05|287.15|287|100
1686111600000|2023-06-07 04:20:00|287.25|287.1|287.4|287.25|287.4|287.25|287.25|287.1|51
1686111900000|2023-06-07 04:25:00|287.35|287.2|287.35|287.2|287.35|287.2|287.35|287.2|45
1686112200000|2023-06-07 04:30:00|287.3|287.15|287.35|287.2|287.4|287.25|287.25|287.1|89
1686112500000|2023-06-07 04:35:00|287.3|287.15|287.25|287.1|287.3|287.2|287.25|287.1|26
1686112800000|2023-06-07 04:40:00|287.2|287.05|287.2|287.05|287.25|287.1|287.2|287.05|53
1686113100000|2023-06-07 04:45:00|287.25|287.1|287.1|286.95|287.25|287.1|287.1|286.95|49
1686113400000|2023-06-07 04:50:00|287.05|286.9|287.2|287.05|287.25|287.1|287.05|286.9|133
1686113700000|2023-06-07 04:55:00|287.25|287.1|287.25|287.1|287.25|287.1|287.2|287.05|47
1686114000000|2023-06-07 05:00:00|287.3|287.15|287.1|286.95|287.3|287.15|287|286.85|219
1686114300000|2023-06-07 05:05:00|287.15|287|287.35|287.2|287.35|287.2|287.15|287|111
1686114600000|2023-06-07 05:10:00|287.3|287.15|287.55|287.4|287.55|287.4|287.3|287.15|156
1686114900000|2023-06-07 05:15:00|287.5|287.35|287.2|287|287.5|287.35|287.15|287|128
1686115200000|2023-06-07 05:20:00|287.15|287.05|287.25|287.1|287.35|287.2|287.15|287.05|79
1686115500000|2023-06-07 05:25:00|287.2|287.05|287.25|287.05|287.3|287.15|287.1|286.95|82
1686115800000|2023-06-07 05:30:00|287.2|287.1|287.35|287.2|287.4|287.2|287.2|287.05|62
1686116100000|2023-06-07 05:35:00|287.3|287.15|287.35|287.2|287.35|287.2|287.2|287.05|112
1686116400000|2023-06-07 05:40:00|287.3|287.15|287.35|287.2|287.5|287.35|287.3|287.15|170
1686116700000|2023-06-07 05:45:00|287.4|287.25|287.1|286.95|287.4|287.25|287.1|286.95|93
1686117000000|2023-06-07 05:50:00|287.15|287|286.95|286.8|287.15|287|286.95|286.8|113
1686117300000|2023-06-07 05:55:00|286.9|286.75|286.95|286.8|286.95|286.8|286.85|286.65|92
1686117600000|2023-06-07 06:00:00|286.9|286.75|286.95|286.8|287.05|286.9|286.85|286.7|193
1686117900000|2023-06-07 06:05:00|286.9|286.75|286.85|286.7|287|286.85|286.85|286.7|134
1686118200000|2023-06-07 06:10:00|286.9|286.75|286.9|286.75|286.95|286.8|286.8|286.6|185
1686118500000|2023-06-07 06:15:00|286.95|286.8|286.95|286.8|286.95|286.8|286.9|286.75|38
1686118800000|2023-06-07 06:20:00|286.9|286.75|286.95|286.8|286.95|286.8|286.85|286.7|104
1686119100000|2023-06-07 06:25:00|286.9|286.75|287|286.85|287|286.85|286.9|286.75|83
1686119400000|2023-06-07 06:30:00|287.05||287||287.05||287||61
1686119700000|2023-06-07 06:35:00|287.05|286.9|287|286.85|287.05|286.9|287|286.85|222
1686120000000|2023-06-07 06:40:00|287.05|286.9|287.1|286.95|287.1|286.95|287.05|286.9|54
1686120300000|2023-06-07 06:45:00|287.2|287.05|287.1|286.95|287.2|287.05|287.1|286.95|119
1686120600000|2023-06-07 06:50:00|287.15|287|287.1|286.95|287.15|287|287.1|286.95|73
1686120900000|2023-06-07 06:55:00|287.15|287|287.25|287.1|287.25|287.1|287.15|287|152
1686121200000|2023-06-07 07:00:00|287.2|287.05|287.2|287.05|287.25|287.05|287.15|287|171
1686121500000|2023-06-07 07:05:00|287.25|287.1|287.1|286.95|287.3|287.15|287.1|286.95|230
1686121800000|2023-06-07 07:10:00|287.05|286.9|287.2|287.05|287.2|287.05|287.05|286.85|156
1686122100000|2023-06-07 07:15:00|287.25|287.1|287.3|287.15|287.4|287.25|287.2|287.05|160
1686122400000|2023-06-07 07:20:00|287.25|287.1|287.3|287.15|287.35|287.2|287.25|287.1|131
1686122700000|2023-06-07 07:25:00|287.25|287.1|287.2|287.05|287.25|287.1|287.15|287|133
1686123000000|2023-06-07 07:30:00|287.15|287|287.15|287|287.25|287.1|287.1|286.95|114
1686123300000|2023-06-07 07:35:00|287.2|287.05|287.1|286.95|287.2|287.05|287.05|286.9|119
1686123600000|2023-06-07 07:40:00|287.05|286.9|287.15|287|287.15|287|287.05|286.9|106
1686123900000|2023-06-07 07:45:00|287.2|287.05|287.05|286.9|287.2|287.05|287.05|286.9|163
1686124200000|2023-06-07 07:50:00|287|286.85|287.1|286.95|287.1|286.95|287|286.85|82
1686124500000|2023-06-07 07:55:00|287.15|287|287.1|286.95|287.2|287|287.1|286.95|112
1686124800000|2023-06-07 08:00:00|287.15|287|287.15|287|287.2|287.05|287.1|286.95|91
1686125100000|2023-06-07 08:05:00|287.1|286.95|287.1|286.95|287.15|287|287.1|286.95|167
1686125400000|2023-06-07 08:10:00|287.05|286.9|287.15|287|287.15|287|287|286.85|201
1686125700000|2023-06-07 08:15:00|287.1|286.95|287.2|287.05|287.2|287.05|287.1|286.95|110
1686126000000|2023-06-07 08:20:00|287.25|287.1|287.05|286.9|287.25|287.1|287.05|286.9|123
1686126300000|2023-06-07 08:25:00|287|286.85|287.1|286.95|287.15|286.95|287|286.85|88
1686126600000|2023-06-07 08:30:00|287.05|286.9|287.05|286.9|287.15|287|287.05|286.9|94
1686126900000|2023-06-07 08:35:00|287|286.85|287.05|286.9|287.15|286.95|287|286.85|113
1686127200000|2023-06-07 08:40:00|287|286.85|287.05|286.9|287.05|286.9|287|286.85|129
1686127500000|2023-06-07 08:45:00|287|286.85|287|286.85|287.05|286.9|286.95|286.8|99
1686127800000|2023-06-07 08:50:00|286.95|286.8|287|286.85|287|286.85|286.9|286.75|359
1686128100000|2023-06-07 08:55:00|286.95|286.8|287.55|287.4|287.6|287.45|286.95|286.8|840
1686128400000|2023-06-07 09:00:00|287.45|287.3|287.55|287.35|287.6|287.4|287.3|287.15|613
1686128700000|2023-06-07 09:05:00|287.5|287.3|287.2|287.05|287.55|287.35|287.15|286.95|315
1686129000000|2023-06-07 09:10:00|287.15|287|287.15|287|287.15|287|287.05|286.9|108
1686129300000|2023-06-07 09:15:00|287.25|287.05|287.15|286.95|287.3|287.1|287.1|286.95|85
1686129600000|2023-06-07 09:20:00|287.5|286.9|287.6|287|287.6|287|287.4|286.8|0
1686129900000|2023-06-07 09:25:00|287.5|286.9|287.6|287|287.6|287|287.5|286.9|7
1686130500000|2023-06-07 09:35:00|287.5|286.9|287.5|286.9|287.6|287|287.5|286.9|0
1686130800000|2023-06-07 09:40:00|287.6|287|287.5|286.9|287.6|287|287.5|286.9|0
1686131100000|2023-06-07 09:45:00|287.6|287|287.5|286.9|287.6|287|287.5|286.9|0
1686131400000|2023-06-07 09:50:00|287.25|287|287.3|287.15|287.35|287.15|287.2|287|21
1686131700000|2023-06-07 09:55:00|287.35||287.3||287.35||287.3||1
1686132000000|2023-06-07 10:00:00|287.35|287.2|287.45|287.3|287.45|287.3|287.35|287.15|22
1686132300000|2023-06-07 10:05:00|287.5|287.35|287.6|287.45|287.6|287.45|287.5|287.3|4
1686132600000|2023-06-07 10:10:00||287.4||287.45||287.45||287.4|0
1686132900000|2023-06-07 10:15:00|287.65|287.5|287.65|287.5|287.7|287.55|287.65|287.5|2
1686133200000|2023-06-07 10:20:00|287.7|287.55|287.7|287.55|287.7|287.55|287.7|287.55|2
1686133500000|2023-06-07 10:25:00|287.75|287.6|287.7|287.5|287.75|287.6|287.7|287.5|5
1686133800000|2023-06-07 10:30:00|287.65|287.55|287.7|287.55|287.7|287.55|287.65|287.5|0
1686134100000|2023-06-07 10:35:00|287.75|287.6|287.8|287.65|287.8|287.65|287.7|287.55|3
1686134400000|2023-06-07 10:40:00|287.75|287.6|287.85|287.7|287.85|287.7|287.75|287.6|5
1686134700000|2023-06-07 10:45:00|287.8|287.65|287.85|287.7|287.9|287.7|287.8|287.65|10
1686135000000|2023-06-07 10:50:00|287.8|287.65|287.9|287.7|287.9|287.75|287.8|287.65|7
1686135300000|2023-06-07 10:55:00|287.85|287.65|287.8|287.6|287.85|287.65|287.75|287.6|5
1686135600000|2023-06-07 11:00:00|287.75||287.75||287.8||287.75||0
1686135900000|2023-06-07 11:05:00|287.8|287.65|287.85|287.65|287.85|287.7|287.8|287.65|5
1686136200000|2023-06-07 11:10:00|287.8|287.7|287.8|287.6|287.8|287.7|287.75|287.6|1
1686136500000|2023-06-07 11:15:00|287.75|287.65|287.8|287.65|287.8|287.65|287.75|287.65|0
1686136800000|2023-06-07 11:20:00|287.75|287.6|287.85|287.65|287.85|287.7|287.75|287.6|1
1686137100000|2023-06-07 11:25:00||287.7||287.65||287.7||287.65|0
1686137400000|2023-06-07 11:30:00||287.7||287.7||287.7||287.65|0
1686137700000|2023-06-07 11:35:00|287.9|287.75|287.95|287.8|287.95|287.8|287.9|287.7|2
1686138300000|2023-06-07 11:45:00|288|287.85|288.1|287.95|288.1|287.95|287.95|287.85|21
1686138600000|2023-06-07 11:50:00|288.05|287.9|288|287.85|288.1|287.9|288|287.8|14
1686138900000|2023-06-07 11:55:00|288.05|287.9|288.05|287.9|288.05|287.9|288|287.85|5
1686139200000|2023-06-07 12:00:00|288|287.85|288.05|287.85|288.05|287.9|288|287.85|4
1686139500000|2023-06-07 12:05:00|288|287.9|288|287.85|288.05|287.9|288|287.85|1
1686139800000|2023-06-07 12:10:00|287.95|287.8|287.9|287.75|287.95|287.8|287.9|287.75|4
1686140100000|2023-06-07 12:15:00|287.95|287.8|288|287.85|288.05|287.9|287.95|287.8|2
1686140400000|2023-06-07 12:20:00|288.05|287.9|287.9|287.75|288.05|287.9|287.9|287.75|27
1686140700000|2023-06-07 12:25:00|287.95|287.8|288|287.8|288.05|287.9|287.95|287.8|91
1686141000000|2023-06-07 12:30:00|287.95|287.75|287.95|287.8|288|287.85|287.9|287.75|59
1686141300000|2023-06-07 12:35:00|288|287.85|287.95|287.8|288|287.85|287.95|287.8|8
1686141600000|2023-06-07 12:40:00|288|287.85|288.05|287.9|288.05|287.9|288|287.85|17
1686141900000|2023-06-07 12:45:00|288.1|287.95|288.05|287.9|288.1|287.95|288.05|287.9|4
1686142500000|2023-06-07 12:55:00|||||||||4
1686142800000|2023-06-07 13:00:00|288|287.85|288|287.85|288.05|287.9|288|287.85|7
1686143100000|2023-06-07 13:05:00|288.05|287.9|288.1|287.95|288.1|287.95|288|287.85|9
1686143700000|2023-06-07 13:15:00|288.05|287.9|288.1|287.95|288.1|287.95|288.05|287.9|4
1686144000000|2023-06-07 13:20:00|288.15|288|288.15|288|288.15|288|288.1|287.95|12
1686144300000|2023-06-07 13:25:00|288.2|288.05|288.2|288.05|288.2|288.05|288.15|288|10
1686144600000|2023-06-07 13:30:00|288.25|288.1|288.45|288.3|288.6|288.45|288.2|288.05|201
1686144900000|2023-06-07 13:35:00|288.55|288.35|288.6|288.45|288.6|288.45|288.4|288.2|94
1686145200000|2023-06-07 13:40:00|288.65|288.5|288.8|288.65|288.8|288.65|288.5|288.35|73
1686145500000|2023-06-07 13:45:00|288.85|288.7|289.05|288.9|289.05|288.9|288.8|288.6|105
1686145800000|2023-06-07 13:50:00|289.1|288.95|288.95|288.8|289.25|289.05|288.85|288.65|113
1686146100000|2023-06-07 13:55:00|289|288.85|289.25|289.1|289.25|289.1|289|288.85|100
1686146400000|2023-06-07 14:00:00|289.2|289|289.1|288.95|289.5|289.35|288.85|288.7|213
1686146700000|2023-06-07 14:05:00|289.15|289|289|288.85|289.2|289.05|288.95|288.75|81
1686147000000|2023-06-07 14:10:00|289.05|288.9|289.1|288.95|289.2|289.05|288.95|288.8|68
1686147300000|2023-06-07 14:15:00|289.05|288.9|288.9|288.75|289.05|288.9|288.9|288.75|68
1686147600000|2023-06-07 14:20:00|288.95|288.8|288.75|288.55|289.05|288.9|288.7|288.55|75
1686147900000|2023-06-07 14:25:00|288.7|288.5|288.7|288.5|288.75|288.55|288.6|288.45|73
1686148200000|2023-06-07 14:30:00|288.65|288.55|288.45|288.3|288.8|288.65|288.45|288.3|67
1686148500000|2023-06-07 14:35:00|288.5|288.35|288.15|288|288.5|288.35|287.95|287.8|103
1686148800000|2023-06-07 14:40:00|288.1|287.95|287.8|287.65|288.1|288|287.8|287.65|32
1686149100000|2023-06-07 14:45:00|287.75|287.6|287.95|287.8|288.1|287.9|287.75|287.55|134
1686149400000|2023-06-07 14:50:00|287.9|287.75|287.8|287.65|287.95|287.8|287.7|287.55|61
1686149700000|2023-06-07 14:55:00|287.75|287.6|287.9|287.75|288|287.85|287.75|287.6|49
1686150000000|2023-06-07 15:00:00|287.95|287.8|287.95|287.8|288.05|287.9|287.9|287.75|15
1686150300000|2023-06-07 15:05:00|288|287.85|288.05|287.85|288.1|287.9|287.9|287.75|15
1686150600000|2023-06-07 15:10:00|288|287.9|288.05|287.9|288.1|287.95|287.95|287.8|14
1686150900000|2023-06-07 15:15:00|288|287.85|288.1|287.95|288.15|288|287.95|287.8|23
1686151200000|2023-06-07 15:20:00|288.05|287.9|288.1|287.95|288.15|288|288|287.85|24
1686151500000|2023-06-07 15:25:00|288.15|288|288.3|288.15|288.3|288.15|288.15|288|47
1686151800000|2023-06-07 15:30:00|288.35|288.2|288.4|288.25|288.5|288.35|288.3|288.2|6
1686152100000|2023-06-07 15:35:00|288.35|288.2|288.25|288.1|288.45|288.3|288.25|288.1|3
1686152400000|2023-06-07 15:40:00|288.2|288.05|287.95|287.8|288.25|288.05|287.95|287.8|19
1686152700000|2023-06-07 15:45:00|288|287.85|288|287.85|288.15|288|287.95|287.8|82
1686153000000|2023-06-07 15:50:00|287.95|287.8|287.95|287.8|288|287.85|287.75|287.6|124
1686153300000|2023-06-07 15:55:00|287.9|287.75|287.85|287.7|287.95|287.75|287.75|287.6|19
1686153600000|2023-06-07 16:00:00|287.9|287.65|288.1|287.9|288.1|287.95|287.8|287.6|9
1686153900000|2023-06-07 16:05:00|288.05|287.95|288.15|287.95|288.2|288|288|287.85|14
1686154200000|2023-06-07 16:10:00|288.1|287.9|288|287.8|288.15|287.9|287.95|287.8|7
1686154500000|2023-06-07 16:15:00|288.05|287.85|287.85|287.7|288.05|287.85|287.8|287.65|5
1686154800000|2023-06-07 16:20:00|287.8|287.65|287.85|287.7|287.9|287.7|287.75|287.6|24
1686155100000|2023-06-07 16:25:00|287.8|287.65|287.75|287.6|287.8|287.65|287.6|287.45|30
1686155400000|2023-06-07 16:30:00|287.8|287.65|287.85|287.65|287.9|287.75|287.8|287.6|7
1686155700000|2023-06-07 16:35:00|287.8|287.7|287.7|287.5|287.85|287.7|287.55|287.4|13
1686156000000|2023-06-07 16:40:00|287.75|287.55|287.85|287.7|287.9|287.7|287.7|287.5|2
1686156300000|2023-06-07 16:45:00|287.9|287.75|287.8|287.65|287.9|287.75|287.8|287.6|12
1686156600000|2023-06-07 16:50:00|287.75|287.6|287.75|287.6|287.95|287.8|287.7|287.55|117
1686156900000|2023-06-07 16:55:00|287.7|287.55|287.75|287.55|287.8|287.65|287.65|287.5|6
1686157200000|2023-06-07 17:00:00|287.7|287.5|287.6|287.45|287.75|287.55|287.6|287.45|4
1686157500000|2023-06-07 17:05:00|287.55|287.4|287.75|287.55|287.75|287.55|287.5|287.35|11
1686157800000|2023-06-07 17:10:00|287.7|287.5|287.5|287.35|287.75|287.6|287.5|287.35|2
1686158100000|2023-06-07 17:15:00|287.45|287.3|287.35|287.2|287.6|287.4|287.35|287.2|39
1686158400000|2023-06-07 17:20:00|287.4|287.25|287.45|287.25|287.45|287.3|287.3|287.15|13
1686158700000|2023-06-07 17:25:00|287.4|287.3|287.5|287.3|287.55|287.4|287.4|287.25|5
1686159000000|2023-06-07 17:30:00|287.45|287.25|287.45|287.25|287.5|287.3|287.3|287.15|12
1686159300000|2023-06-07 17:35:00|287.4|287.2|287.35|287.2|287.5|287.3|287.35|287.2|6
1686159600000|2023-06-07 17:40:00|287.4|287.25|287.55|287.4|287.55|287.4|287.35|287.2|5
1686159900000|2023-06-07 17:45:00|287.5|287.35|287.45|287.3|287.55|287.4|287.4|287.25|5
1686160200000|2023-06-07 17:50:00|287.4|287.25|287.45|287.3|287.5|287.3|287.4|287.25|2
1686160500000|2023-06-07 17:55:00|287.5|287.35|287.65|287.5|287.7|287.5|287.5|287.35|11
1686160800000|2023-06-07 18:00:00|287.6|287.45|287.8|287.65|287.85|287.65|287.6|287.45|15
1686161100000|2023-06-07 18:05:00|287.85|287.7|287.85|287.65|287.9|287.75|287.75|287.6|8
1686161400000|2023-06-07 18:10:00|287.8|287.6|287.85|287.65|287.85|287.65|287.65|287.5|1
1686161700000|2023-06-07 18:15:00|287.8|287.7|287.85|287.7|287.85|287.7|287.75|287.6|2
1686162000000|2023-06-07 18:20:00|287.9|287.75|287.85|287.65|287.95|287.75|287.8|287.65|3
1686162300000|2023-06-07 18:25:00|287.8|287.7|287.75|287.6|287.85|287.7|287.65|287.5|3
1686162600000|2023-06-07 18:30:00|287.7|287.55|287.65|287.5|287.8|287.6|287.6|287.45|17
1686162900000|2023-06-07 18:35:00|287.7|287.45|287.65|287.5|287.7|287.5|287.55|287.35|11
1686163200000|2023-06-07 18:40:00|287.7|287.55|287.6|287.45|287.7|287.55|287.55|287.4|4
1686163500000|2023-06-07 18:45:00|287.55|287.4|287.65|287.5|287.75|287.6|287.55|287.4|3
1686163800000|2023-06-07 18:50:00|287.7|287.55|287.85|287.7|287.85|287.7|287.7|287.5|5
1686164100000|2023-06-07 18:55:00|287.9|287.65|287.8|287.6|287.9|287.7|287.75|287.55|4
1686164400000|2023-06-07 19:00:00|287.85|287.65|287.75|287.6|287.85|287.7|287.75|287.6|6
1686164700000|2023-06-07 19:05:00|287.8|287.65|287.7|287.5|287.8|287.65|287.7|287.5|1
1686165000000|2023-06-07 19:10:00|287.65|287.45|287.75|287.6|287.75|287.6|287.6|287.45|2
1686165300000|2023-06-07 19:15:00|287.8|287.65|287.8|287.65|287.9|287.75|287.75|287.6|15
1686165600000|2023-06-07 19:20:00|287.85|287.7|287.9|287.7|287.95|287.75|287.8|287.65|12
1686165900000|2023-06-07 19:25:00|287.85|287.65|287.85|287.7|287.9|287.7|287.75|287.55|2
1686166200000|2023-06-07 19:30:00|287.8|287.65|287.8|287.65|287.95|287.75|287.8|287.65|3
1686166500000|2023-06-07 19:35:00|287.85|287.7|287.75|287.55|287.85|287.7|287.7|287.5|3
1686166800000|2023-06-07 19:40:00|287.7|287.5|287.85|287.65|287.85|287.7|287.65|287.45|13
1686167100000|2023-06-07 19:45:00|287.8|287.7|287.9|287.7|287.9|287.75|287.8|287.6|35
1686167400000|2023-06-07 19:50:00|287.95|287.75|287.8|287.65|288|287.85|287.8|287.65|50
1686167700000|2023-06-07 19:55:00|287.75|287.6|287.7|287.5|287.9|287.7|287.65|287.5|28
1686168000000|2023-06-07 20:00:00|287.65|287.55|287.7|287.55|287.7|287.55|287.65|287.5|7
1686168300000|2023-06-07 20:05:00|287.75|287.5|287.75|287.55|287.8|287.6|287.7|287.5|0
1686168600000|2023-06-07 20:10:00|287.8|287.6|287.75|287.55|287.8|287.6|287.7|287.55|0
1686168900000|2023-06-07 20:15:00|287.7|287.5|287.7|287.5|287.75|287.5|287.7|287.5|0
1686169200000|2023-06-07 20:20:00|287.75|287.55|287.75|287.55|287.75|287.55|287.7|287.55|0
1686169500000|2023-06-07 20:25:00|287.7||287.75||287.75||287.7||0
1686169800000|2023-06-07 20:30:00|287.7||287.75||287.75||287.7||0
1686170100000|2023-06-07 20:35:00||287.6||287.6||287.6||287.6|0
1686170400000|2023-06-07 20:40:00|287.8||287.8||287.85||287.75||2
1686170700000|2023-06-07 20:45:00|287.85|287.65|287.8|287.65|287.9|287.7|287.75|287.6|6
1686171000000|2023-06-07 20:50:00|287.85|287.6|287.85|287.65|287.85|287.7|287.75|287.6|3
1686171300000|2023-06-07 20:55:00|287.9|287.6|287.95|287.5|287.95|287.65|287.85|287.5|2
1686171600000|2023-06-07 21:00:00|288|287.45|288|287.15|288|287.45|288|287.15|0
1686172200000|2023-06-07 21:10:00|287.9|287.3|287.9|287.3|287.9|287.3|287.9|287.3|1
1686172800000|2023-06-07 21:20:00|288|287.4|288|287.4|288|287.4|287.9|287.3|0
1686175200000|2023-06-07 22:00:00|287.9|287.3|288|287.4|288|287.4|287.9|287.3|0
1686175500000|2023-06-07 22:05:00|288.1|287.5|288.1|287.5|288.1|287.5|288|287.4|0
1686176100000|2023-06-07 22:15:00|288.2|287.6|288.2|287.6|288.2|287.6|288.1|287.5|0
1686176700000|2023-06-07 22:25:00|288.1|287.5|288.1|287.5|288.1|287.5|288.1|287.5|0
1686177600000|2023-06-07 22:40:00|288|287.4|288|287.4|288.1|287.5|288|287.4|0
1686178200000|2023-06-07 22:50:00|288.1|287.5|288.1|287.5|288.1|287.5|288|287.4|0
1686178500000|2023-06-07 22:55:00|288|287.4|288|287.4|288|287.4|288|287.4|0
1686178800000|2023-06-07 23:00:00|288.1|287.5|288|287.4|288.1|287.5|288|287.4|0
1686179100000|2023-06-07 23:05:00|288.1|287.5|288|287.4|288.1|287.5|288|287.4|0
1686179400000|2023-06-07 23:10:00|288.1|287.5|288|287.4|288.1|287.5|288|287.4|0
1686179700000|2023-06-07 23:15:00|288.1|287.5|288|287.4|288.1|287.5|288|287.4|0
1686180600000|2023-06-07 23:30:00|288.1|287.5|288.1|287.5|288.1|287.5|288|287.4|0
1686180900000|2023-06-07 23:35:00|288|287.4|288|287.4|288.1|287.5|288|287.4|0
1686181800000|2023-06-07 23:50:00|288.1|287.5|288.1|287.5|288.1|287.5|288|287.4|0
1686182400000|2023-06-08 00:00:00|288.2|287.6|288.2|287.6|288.2|287.6|288.1|287.5|0
1686182700000|2023-06-08 00:05:00|288.1|287.5|288.1|287.5|288.1|287.5|288|287.4|0
1686183300000|2023-06-08 00:15:00|288|287.4|288.1|287.5|288.1|287.5|288|287.4|0
1686183600000|2023-06-08 00:20:00|288|287.4|288.1|287.5|288.1|287.5|288|287.4|0
1686184200000|2023-06-08 00:30:00|287.55|287.2|288.05|287.9|288.1|287.95|287.45|287.2|337
1686184500000|2023-06-08 00:35:00|288|287.85|288.4|288.25|288.45|288.3|287.6|287.45|440
1686184800000|2023-06-08 00:40:00|288.35|288.2|288.3|288.15|288.45|288.3|288.3|288.15|195
1686185100000|2023-06-08 00:45:00|288.25|288.1|288.2|288.05|288.3|288.15|288.15|288|124
1686185400000|2023-06-08 00:50:00|288.15|288|288.3|288.15|288.35|288.15|288.15|288|100
1686185700000|2023-06-08 00:55:00|288.35|288.2|288.35|288.2|288.45|288.3|288.35|288.2|107
1686186000000|2023-06-08 01:00:00|288.3|288.15|287.4|287.25|288.35|288.2|287.4|287.25|978
1686186300000|2023-06-08 01:05:00|287.35|287.2|287.45|287.3|287.7|287.5|287.3|287.15|373
1686186600000|2023-06-08 01:10:00|287.5|287.35|287.4|287.2|287.75|287.6|287.3|287.15|330
1686186900000|2023-06-08 01:15:00|287.35|287.25|287.55|287.4|287.6|287.45|287.35|287.2|139
1686187200000|2023-06-08 01:20:00|287.5|287.35|287.6|287.45|287.65|287.5|287.5|287.35|135
1686187500000|2023-06-08 01:25:00|287.65|287.5|287.5|287.35|287.7|287.55|287.45|287.3|110
1686187800000|2023-06-08 01:30:00|287.55|287.4|287.55|287.4|287.55|287.4|287.25|287.05|174
1686188100000|2023-06-08 01:35:00|287.6|287.45|287.65|287.5|287.85|287.7|287.45|287.3|221
1686188400000|2023-06-08 01:40:00|287.7|287.55|287.5|287.35|287.75|287.6|287.4|287.25|130
1686188700000|2023-06-08 01:45:00|287.45|287.3|287.35|287.2|287.5|287.35|287.25|287.1|206
1686189000000|2023-06-08 01:50:00|287.4|287.25|287.43|287.28|287.43|287.28|287.15|287|117
1686189300000|2023-06-08 01:55:00|287.38|287.23|287.43|287.28|287.53|287.38|287.38|287.23|76
1686189600000|2023-06-08 02:00:00|287.33|287.18|287.43|287.28|287.43|287.28|287.33|287.18|159
1686189900000|2023-06-08 02:05:00|287.48|287.33|287.33|287.18|287.53|287.33|287.28|287.13|153
1686190200000|2023-06-08 02:10:00|287.28|287.13|287.18|287.03|287.33|287.18|287.18|286.98|154
1686190500000|2023-06-08 02:15:00|287.13|286.98|287.03|286.88|287.23|287.08|286.93|286.78|291
1686190800000|2023-06-08 02:20:00|287.08|286.93|287.23|287.03|287.33|287.18|287.03|286.88|281
1686191100000|2023-06-08 02:25:00|287.18|287.08|287.13|286.98|287.28|287.13|287.08|286.93|142
1686191400000|2023-06-08 02:30:00|287.08|286.93|287.03|286.88|287.08|286.93|287.03|286.88|81
1686191700000|2023-06-08 02:35:00|287.08|286.93|286.93|286.78|287.08|286.93|286.88|286.73|163
1686192000000|2023-06-08 02:40:00|286.88|286.73|286.83|286.68|286.98|286.83|286.83|286.68|197
1686192300000|2023-06-08 02:45:00|286.88|286.73|287.03|286.88|287.03|286.88|286.83|286.68|97
1686192600000|2023-06-08 02:50:00|287.08|286.93|286.98|286.83|287.18|287.03|286.93|286.78|178
1686192900000|2023-06-08 02:55:00|287.03|286.88|286.98|286.83|287.08|286.93|286.93|286.78|79
1686193200000|2023-06-08 03:00:00|286.93|286.78|286.98|286.83|287.03|286.88|286.93|286.78|79
1686193500000|2023-06-08 03:05:00|287.08|286.93|286.98|286.83|287.13|286.98|286.98|286.83|162
1686193800000|2023-06-08 03:10:00|286.93|286.78|286.93|286.78|287.03|286.88|286.93|286.78|79
1686194100000|2023-06-08 03:15:00|286.88|286.73|287.28|287.13|287.28|287.13|286.88|286.73|277
1686194400000|2023-06-08 03:20:00|287.33|287.18|287.18|287.03|287.38|287.23|287.13|286.98|112
1686194700000|2023-06-08 03:25:00|287.13|286.98|287.03|286.88|287.18|287.03|287.03|286.88|88
1686195000000|2023-06-08 03:30:00|286.98|286.83|286.83|286.68|287.03|286.88|286.83|286.68|130
1686195300000|2023-06-08 03:35:00|286.88|286.73|286.73|286.58|286.88|286.73|286.68|286.53|120
1686195600000|2023-06-08 03:40:00|286.68|286.53|286.73|286.58|286.78|286.63|286.63|286.48|102
1686195900000|2023-06-08 03:45:00|286.78|286.63|286.83|286.68|286.93|286.78|286.78|286.63|95
1686196200000|2023-06-08 03:50:00|286.78|286.63|286.78|286.63|286.88|286.68|286.78|286.58|61
1686196500000|2023-06-08 03:55:00|286.73|286.58|286.73|286.58|286.78|286.63|286.68|286.48|84
1686196800000|2023-06-08 04:00:00|286.68|286.53|286.58|286.43|286.73|286.53|286.58|286.43|92
1686197100000|2023-06-08 04:05:00|286.53|286.38|286.58|286.43|286.58|286.43|286.48|286.33|109
1686197400000|2023-06-08 04:10:00|286.53|286.38|286.53|286.38|286.53|286.38|286.48|286.33|71
1686197700000|2023-06-08 04:15:00|286.48|286.33|286.58|286.43|286.58|286.43|286.48|286.33|35
1686198000000|2023-06-08 04:20:00|286.53|286.38|286.53|286.38|286.58|286.43|286.53|286.38|75
1686198300000|2023-06-08 04:25:00|286.48|286.33|286.53|286.38|286.53|286.38|286.48|286.33|45
1686198600000|2023-06-08 04:30:00|286.48|286.33|286.43|286.28|286.53|286.38|286.43|286.28|73
1686198900000|2023-06-08 04:35:00|286.38|286.23|286.38|286.23|286.43|286.28|286.38|286.23|52
1686199200000|2023-06-08 04:40:00|286.33|286.18|286.33|286.18|286.33|286.23|286.33|286.18|76
1686199500000|2023-06-08 04:45:00|286.38|286.23|286.48|286.28|286.48|286.33|286.33|286.18|145
1686199800000|2023-06-08 04:50:00|286.43|286.33|286.48|286.33|286.48|286.33|286.43|286.28|66
1686200100000|2023-06-08 04:55:00|286.43|286.28|286.43|286.28|286.48|286.33|286.43|286.28|53
1686200400000|2023-06-08 05:00:00|286.38|286.23|286.53|286.38|286.58|286.43|286.38|286.23|219
1686200700000|2023-06-08 05:05:00|286.48|286.33|286.58|286.43|286.63|286.48|286.48|286.33|124
1686201000000|2023-06-08 05:10:00|286.63|286.38|286.68|286.53|286.73|286.58|286.53|286.38|135
1686201300000|2023-06-08 05:15:00|286.63|286.48|286.73|286.58|286.73|286.58|286.63|286.48|86
1686201600000|2023-06-08 05:20:00|286.68|286.53|286.68|286.53|286.78|286.63|286.63|286.48|121
1686201900000|2023-06-08 05:25:00|286.63|286.48|286.98|286.83|286.98|286.83|286.63|286.48|149
1686202200000|2023-06-08 05:30:00|286.93|286.78|287.13|286.98|287.13|286.98|286.88|286.73|158
1686202500000|2023-06-08 05:35:00|287.08|286.93|286.98|286.83|287.23|287.03|286.98|286.78|141
1686202800000|2023-06-08 05:40:00|286.93|286.78|287.03|286.88|287.18|287.03|286.93|286.78|104
1686203100000|2023-06-08 05:45:00|287.08|286.93|286.93|286.78|287.08|286.93|286.88|286.68|79
1686203400000|2023-06-08 05:50:00|286.98|286.83|286.93|286.78|286.98|286.83|286.93|286.78|66
1686203700000|2023-06-08 05:55:00|286.98|286.83|287.03|286.88|287.08|286.88|286.88|286.73|58
1686204000000|2023-06-08 06:00:00|286.98|286.83|286.93|286.78|287.03|286.88|286.88|286.73|159
1686204300000|2023-06-08 06:05:00|286.98|286.83|286.88|286.73|287.03|286.83|286.88|286.73|80
1686204600000|2023-06-08 06:10:00|286.93|286.78|286.83|286.68|286.93|286.78|286.78|286.63|99
1686204900000|2023-06-08 06:15:00|286.88|286.73|287.03|286.88|287.03|286.88|286.88|286.73|105
1686205200000|2023-06-08 06:20:00|286.98|286.83|286.98|286.83|287.08|286.93|286.93|286.78|123
1686205500000|2023-06-08 06:25:00|286.93|286.78|287.03|286.88|287.08|286.88|286.93|286.78|136
1686205800000|2023-06-08 06:30:00|287.08|286.93|286.98|286.83|287.08|286.93|286.93|286.78|205
1686206100000|2023-06-08 06:35:00|286.93|286.78|286.98|286.83|286.98|286.83|286.88|286.73|97
1686206400000|2023-06-08 06:40:00|287.03|286.88|287.03|286.88|287.08|286.93|286.98|286.83|91
1686206700000|2023-06-08 06:45:00|287.08|286.93|287.08|286.93|287.08|286.93|287.03|286.88|77
1686207000000|2023-06-08 06:50:00|287.13|286.98|287.08|286.93|287.13|286.98|287.08|286.93|90
1686207300000|2023-06-08 06:55:00|287.13|286.98|287.23|287.08|287.23|287.08|287.08|286.93|162
1686207600000|2023-06-08 07:00:00|287.28|287.13|287.48|287.33|287.48|287.33|287.23|287.08|231
1686207900000|2023-06-08 07:05:00|287.43|287.28|287.58|287.43|287.63|287.48|287.43|287.28|171
1686208200000|2023-06-08 07:10:00|287.53|287.38|287.58|287.43|287.58|287.43|287.53|287.38|66
1686208500000|2023-06-08 07:15:00|287.53|287.38|287.38|287.23|287.58|287.38|287.38|287.23|140
1686208800000|2023-06-08 07:20:00|287.43|287.28|287.53|287.38|287.53|287.38|287.43|287.28|153
1686209100000|2023-06-08 07:25:00|287.48|287.33|287.53|287.38|287.63|287.48|287.48|287.33|68
1686209400000|2023-06-08 07:30:00|287.58|287.43|287.58|287.43|287.63|287.48|287.53|287.38|149
1686209700000|2023-06-08 07:35:00|287.53|287.38|287.43|287.28|287.58|287.38|287.38|287.23|58
1686210000000|2023-06-08 07:40:00|287.48|287.33|287.48|287.33|287.58|287.43|287.43|287.33|61
1686210300000|2023-06-08 07:45:00|287.53|287.38|287.63|287.48|287.63|287.48|287.48|287.33|71
1686210600000|2023-06-08 07:50:00|287.58|287.43|287.53|287.38|287.58|287.43|287.53|287.38|35
1686210900000|2023-06-08 07:55:00|287.48|287.33|287.48|287.33|287.53|287.38|287.43|287.28|134
1686211200000|2023-06-08 08:00:00|287.43|287.28|287.48|287.33|287.58|287.43|287.43|287.28|98
1686211500000|2023-06-08 08:05:00|287.53|287.38|287.78|287.63|287.78|287.63|287.53|287.38|134
1686211800000|2023-06-08 08:10:00|287.73|287.58|287.78|287.63|287.78|287.63|287.73|287.58|105
1686212100000|2023-06-08 08:15:00|287.83|287.68|287.83|287.68|287.88|287.68|287.78|287.63|126
1686212400000|2023-06-08 08:20:00|287.78|287.63|287.83|287.68|287.88|287.73|287.78|287.63|86
1686212700000|2023-06-08 08:25:00|287.88|287.73|287.93|287.78|287.93|287.78|287.88|287.73|77
1686213000000|2023-06-08 08:30:00|287.98|287.83|288.03|287.88|288.03|287.88|287.93|287.78|67
1686213300000|2023-06-08 08:35:00|287.98|287.83|287.98|287.83|288.03|287.88|287.98|287.83|82
1686213600000|2023-06-08 08:40:00|288.03|287.88|287.98|287.83|288.08|287.93|287.93|287.78|131
1686213900000|2023-06-08 08:45:00|287.93|287.78|287.78|287.63|287.93|287.78|287.73|287.58|116
1686214200000|2023-06-08 08:50:00|287.73|287.58|287.83|287.68|287.88|287.73|287.73|287.58|121
1686214500000|2023-06-08 08:55:00|287.88|287.73|288.08|287.88|288.08|287.93|287.83|287.68|269
1686214800000|2023-06-08 09:00:00|288.03|287.93|288.48|288.33|288.48|288.33|288.03|287.88|616
1686215100000|2023-06-08 09:05:00|288.53|288.28|288.43|288.28|288.53|288.38|288.28|288.13|260
1686215400000|2023-06-08 09:10:00|288.38|288.23|288.38|288.18|288.43|288.23|288.33|288.18|20
1686215700000|2023-06-08 09:15:00|288.33|288.13|288.43|288.23|288.43|288.23|288.28|288.13|52
1686216000000|2023-06-08 09:20:00|288.48|287.88|288.58|287.98|288.58|287.98|288.48|287.88|0
1686216300000|2023-06-08 09:25:00|288.48|287.88|288.58|287.98|288.58|287.98|288.48|287.88|4
1686216600000|2023-06-08 09:30:00|288.48|287.88|288.58|287.98|288.58|287.98|288.48|287.88|0
1686216900000|2023-06-08 09:35:00|288.48|287.88|288.58|287.98|288.58|287.98|288.48|287.88|0
1686217200000|2023-06-08 09:40:00|288.68|288.08|288.68|288.08|288.68|288.08|288.58|287.98|0
1686217800000|2023-06-08 09:50:00|288.33|288.13|288.43|288.28|288.48|288.28|288.28|288.13|94
1686218100000|2023-06-08 09:55:00|288.38|288.23|288.38|288.23|288.38|288.23|288.38|288.23|18
1686218400000|2023-06-08 10:00:00|288.33|288.18|288.38|288.23|288.38|288.23|288.23|288.08|58
1686218700000|2023-06-08 10:05:00|288.33|288.18|288.43|288.28|288.48|288.28|288.33|288.18|23
1686219000000|2023-06-08 10:10:00|288.48|288.23|288.43|288.28|288.48|288.28|288.43|288.23|3
1686219600000|2023-06-08 10:20:00|288.48|288.23|288.38|288.23|288.48|288.23|288.38|288.23|9
1686219900000|2023-06-08 10:25:00|288.33|288.18|288.43|288.23|288.43|288.23|288.33|288.18|44
1686220200000|2023-06-08 10:30:00|288.38||288.38||288.43||288.38||7
1686220500000|2023-06-08 10:35:00|288.43|288.28|288.43|288.28|288.43|288.28|288.38|288.23|3
1686220800000|2023-06-08 10:40:00|288.38|288.23|288.38|288.23|288.43|288.23|288.38|288.23|2
1686221100000|2023-06-08 10:45:00|288.43|288.28|288.43|288.23|288.43|288.28|288.38|288.23|1
1686221400000|2023-06-08 10:50:00|288.38|288.18|288.28|288.13|288.43|288.18|288.28|288.13|1
1686221700000|2023-06-08 10:55:00|288.33|288.18|288.28|288.08|288.38|288.18|288.28|288.08|5
1686222000000|2023-06-08 11:00:00|288.33|288.13|288.23|288.08|288.33|288.13|288.23|288.08|2
1686222300000|2023-06-08 11:05:00|288.18|288.03|288.23|288.08|288.28|288.08|288.18|288.03|12
1686222600000|2023-06-08 11:10:00|288.28|288.13|288.28|288.08|288.33|288.13|288.23|288.08|10
1686222900000|2023-06-08 11:15:00|288.33|288.13|288.33|288.13|288.33|288.18|288.28|288.08|0
1686223200000|2023-06-08 11:20:00|288.28|288.08|288.28|288.13|288.33|288.13|288.28|288.08|1
1686223500000|2023-06-08 11:25:00|288.33|288.08|288.23|288.03|288.33|288.13|288.23|288.03|5
1686223800000|2023-06-08 11:30:00|288.18|288.08|288.18|287.98|288.23|288.08|288.13|287.98|5
1686224100000|2023-06-08 11:35:00|288.13|288.03|288.28|288.08|288.28|288.08|288.13|287.98|0
1686224400000|2023-06-08 11:40:00|288.23|288.03|288.23|288.03|288.28|288.03|288.18|288.03|3
1686224700000|2023-06-08 11:45:00|288.18|288.08|288.23|288.03|288.23|288.08|288.18|288.03|0
1686225000000|2023-06-08 11:50:00|288.28|288.08|288.38|288.23|288.38|288.23|288.28|288.03|13
1686225600000|2023-06-08 12:00:00|288.43|288.28|288.43|288.28|288.53|288.33|288.38|288.28|27
1686225900000|2023-06-08 12:05:00|288.48|288.23|288.43|288.28|288.48|288.28|288.38|288.23|14
1686226200000|2023-06-08 12:10:00|288.38|288.23|288.33|288.18|288.38|288.28|288.33|288.18|41
1686226500000|2023-06-08 12:15:00|||||||||5
1686226800000|2023-06-08 12:20:00|288.38|288.13|288.28|288.13|288.38|288.18|288.28|288.13|17
1686227100000|2023-06-08 12:25:00|288.33|288.08|288.33|288.18|288.33|288.18|288.33|288.08|11
1686227400000|2023-06-08 12:30:00|288.43|288.23|288.63|288.43|288.83|288.68|288.43|288.23|45
1686227700000|2023-06-08 12:35:00|288.58|288.48|288.53|288.38|288.58|288.48|288.53|288.38|13
1686228000000|2023-06-08 12:40:00|288.48|288.33|288.38|288.23|288.58|288.43|288.38|288.18|24
1686228300000|2023-06-08 12:45:00|288.43|288.28|288.33|288.18|288.43|288.28|288.28|288.13|14
1686228600000|2023-06-08 12:50:00|288.38|288.13|288.38|288.23|288.43|288.23|288.33|288.13|13
1686228900000|2023-06-08 12:55:00|288.43|288.18|288.43|288.28|288.48|288.28|288.38|288.18|1
1686229200000|2023-06-08 13:00:00|288.48|288.33|288.33|288.13|288.48|288.33|288.28|288.13|3
1686229500000|2023-06-08 13:05:00|288.28|288.08|288.28|288.08|288.33|288.13|288.23|288.03|0
1686229800000|2023-06-08 13:10:00|288.23|288.13|288.33|288.13|288.33|288.13|288.23|288.08|0
1686230100000|2023-06-08 13:15:00|288.28|288.18|288.33|288.18|288.33|288.18|288.28|288.13|4
1686230400000|2023-06-08 13:20:00|288.28|288.13|288.33|288.13|288.33|288.18|288.23|288.08|8
1686230700000|2023-06-08 13:25:00|288.28|288.18|288.53|288.33|288.53|288.38|288.28|288.18|32
1686231000000|2023-06-08 13:30:00|288.63|288.38|288.63|288.48|289.03|288.88|288.58|288.38|72
1686231300000|2023-06-08 13:35:00|288.58|288.43|288.83|288.68|289.03|288.88|288.58|288.43|49
1686231600000|2023-06-08 13:40:00|288.88|288.73|288.98|288.83|289.03|288.88|288.83|288.63|116
1686231900000|2023-06-08 13:45:00|288.93|288.78|288.58|288.38|288.93|288.78|288.43|288.28|107
1686232200000|2023-06-08 13:50:00|288.63|288.43|288.28|288.08|288.68|288.53|288.23|288.08|41
1686232500000|2023-06-08 13:55:00|288.23|288.13|288.63|288.43|288.73|288.58|288.23|288.13|45
1686232800000|2023-06-08 14:00:00|288.58|288.48|288.63|288.43|288.68|288.53|288.58|288.38|13
1686233100000|2023-06-08 14:05:00|288.58|288.48|288.78|288.58|288.83|288.63|288.58|288.43|12
1686233400000|2023-06-08 14:10:00|288.73|288.53|288.93|288.78|288.93|288.78|288.68|288.53|17
1686233700000|2023-06-08 14:15:00|288.98|288.83|288.93|288.78|289.03|288.88|288.88|288.68|19
1686234000000|2023-06-08 14:20:00|288.98|288.83|289.03|288.88|289.08|288.93|288.88|288.73|7
1686234300000|2023-06-08 14:25:00|288.98|288.83|289.18|288.98|289.18|289.03|288.88|288.73|10
1686234600000|2023-06-08 14:30:00|289.23|289.03|289.08|288.93|289.33|289.18|289.08|288.93|5
1686234900000|2023-06-08 14:35:00|289.13|288.98|289.18|289.03|289.23|289.03|289.03|288.88|19
1686235200000|2023-06-08 14:40:00|289.23|289.08|289.28|289.13|289.33|289.18|289.23|289.03|27
1686235500000|2023-06-08 14:45:00|289.33|289.18|289.23|289.08|289.33|289.18|289.18|288.98|23
1686235800000|2023-06-08 14:50:00|289.28|289.03|289.23|289.08|289.28|289.13|289.23|289.03|11
1686236100000|2023-06-08 14:55:00|289.28|289.13|289.38|289.23|289.38|289.23|289.23|289.08|11
1686236400000|2023-06-08 15:00:00|289.33|289.18|289.28|289.13|289.43|289.28|289.28|289.13|42
1686236700000|2023-06-08 15:05:00|289.33|289.18|289.38|289.23|289.43|289.28|289.28|289.13|38
1686237000000|2023-06-08 15:10:00|289.43|289.28|289.43|289.28|289.53|289.38|289.38|289.18|42
1686237300000|2023-06-08 15:15:00|289.48|289.33|289.53|289.33|289.63|289.48|289.43|289.28|58
1686237600000|2023-06-08 15:20:00|289.58|289.38|289.83|289.68|289.83|289.68|289.58|289.38|35
1686237900000|2023-06-08 15:25:00|289.88|289.58|289.88|289.73|289.88|289.73|289.73|289.58|54
1686238200000|2023-06-08 15:30:00|289.93|289.78|289.78|289.63|289.93|289.78|289.78|289.63|31
1686238500000|2023-06-08 15:35:00|289.83|289.58|289.73|289.58|289.83|289.68|289.68|289.53|16
1686238800000|2023-06-08 15:40:00|289.78|289.63|289.73|289.58|289.83|289.63|289.73|289.58|6
1686239100000|2023-06-08 15:45:00|289.78|289.63|289.73|289.58|289.78|289.63|289.63|289.43|20
1686239400000|2023-06-08 15:50:00|289.78|289.63|289.73|289.58|289.78|289.63|289.68|289.53|17
1686239700000|2023-06-08 15:55:00|289.78|289.63|289.73|289.53|289.83|289.68|289.68|289.53|29
1686240000000|2023-06-08 16:00:00|289.68|289.48|289.73|289.53|289.73|289.58|289.58|289.43|16
1686240300000|2023-06-08 16:05:00|289.78|289.58|289.73|289.53|289.78|289.58|289.68|289.53|6
1686240600000|2023-06-08 16:10:00|289.78|289.58|289.78|289.58|289.83|289.68|289.73|289.53|3
1686240900000|2023-06-08 16:15:00|289.73|289.53|289.83|289.68|289.88|289.68|289.68|289.53|3
1686241200000|2023-06-08 16:20:00|289.88|289.73|290.03|289.88|290.03|289.88|289.83|289.73|35
1686241500000|2023-06-08 16:25:00|290.08|289.93|290.18|290.03|290.23|290.03|290.03|289.88|12
1686241800000|2023-06-08 16:30:00|290.23|289.98|290.08|289.93|290.23|290.03|290.08|289.88|15
1686242100000|2023-06-08 16:35:00|290.03|289.88|290.13|289.93|290.18|289.98|290.03|289.88|9
1686242400000|2023-06-08 16:40:00|290.08|289.88|290.18|290.03|290.18|290.03|290.03|289.88|5
1686242700000|2023-06-08 16:45:00|290.13|289.98|290.08|289.93|290.18|290.03|290.03|289.88|4
1686243000000|2023-06-08 16:50:00|290.13|289.88|290.23|290.08|290.23|290.08|290.13|289.88|1
1686243300000|2023-06-08 16:55:00|290.18|290.03|290.18|290.03|290.18|290.08|290.18|290.03|0
1686243600000|2023-06-08 17:00:00|290.23|289.98|290.23|290.03|290.28|290.13|290.18|289.98|9
1686243900000|2023-06-08 17:05:00|290.18|290.08|290.23|290.03|290.23|290.08|290.18|290.03|0
1686244200000|2023-06-08 17:10:00|290.18|290.08|290.28|290.08|290.33|290.08|290.13|289.98|40
1686244500000|2023-06-08 17:15:00|290.23|290.13|290.28|290.13|290.28|290.13|290.18|290.03|25
1686244800000|2023-06-08 17:20:00|290.23|290.08|290.18|290.03|290.28|290.13|290.13|289.98|28
1686245100000|2023-06-08 17:25:00|290.23|290.08|290.23|290.08|290.28|290.08|290.18|290.03|2
1686245400000|2023-06-08 17:30:00|290.28|290.13|290.23|290.08|290.33|290.18|290.23|290.03|14
1686245700000|2023-06-08 17:35:00|290.28|290.13|290.23|290.03|290.33|290.18|290.23|290.03|12
1686246000000|2023-06-08 17:40:00|290.18|289.98|290.08|289.93|290.23|290.03|290.08|289.93|6
1686246300000|2023-06-08 17:45:00|290.03|289.88|290.13|289.98|290.13|289.98|289.98|289.83|8
1686246600000|2023-06-08 17:50:00|290.18|289.93|290.28|290.08|290.28|290.08|290.13|289.93|3
1686246900000|2023-06-08 17:55:00|290.23|290.13|290.18|290.03|290.28|290.13|290.18|289.98|3
1686247200000|2023-06-08 18:00:00|290.23|290.08|290.23|290.08|290.28|290.08|290.18|289.98|0
1686247500000|2023-06-08 18:05:00|290.28|290.03|290.18|290.03|290.28|290.03|290.18|289.98|2
1686247800000|2023-06-08 18:10:00|290.13|289.98|290.18|289.98|290.23|290.08|290.13|289.93|1
1686248100000|2023-06-08 18:15:00|290.23|290.03|290.28|290.13|290.28|290.13|290.23|289.98|2
1686248400000|2023-06-08 18:20:00|290.33|290.18|290.28|290.13|290.33|290.18|290.28|290.13|8
1686248700000|2023-06-08 18:25:00|290.33|290.18|290.33|290.18|290.33|290.18|290.28|290.13|0
1686249000000|2023-06-08 18:30:00|290.38|290.23|290.38|290.23|290.38|290.23|290.38|290.18|6
1686249300000|2023-06-08 18:35:00|290.43|290.28|290.43|290.28|290.43|290.28|290.38|290.23|3
1686249600000|2023-06-08 18:40:00|290.53|290.38|290.58|290.43|290.58|290.43|290.53|290.38|58
1686249900000|2023-06-08 18:45:00|290.53|290.38|290.48|290.28|290.58|290.43|290.43|290.28|4
1686250200000|2023-06-08 18:50:00|290.43|290.33|290.53|290.33|290.53|290.38|290.43|290.28|2
1686250500000|2023-06-08 18:55:00|290.48|290.38|290.48|290.28|290.48|290.38|290.43|290.28|4
1686250800000|2023-06-08 19:00:00|290.53|290.33|290.53|290.33|290.53|290.38|290.48|290.33|3
1686251100000|2023-06-08 19:05:00|290.48|290.28|290.53|290.33|290.53|290.38|290.43|290.28|0
1686251400000|2023-06-08 19:10:00|290.58|290.38|290.48|290.28|290.58|290.38|290.48|290.28|3
1686251700000|2023-06-08 19:15:00|290.53|290.33|290.43|290.23|290.53|290.38|290.38|290.23|2
1686252000000|2023-06-08 19:20:00|290.38|290.28|290.53|290.33|290.53|290.38|290.38|290.23|2
1686252300000|2023-06-08 19:25:00|290.48|290.28|290.43|290.28|290.53|290.33|290.43|290.28|0
1686252600000|2023-06-08 19:30:00|290.48|290.23|290.33|290.13|290.48|290.28|290.33|290.13|6
1686252900000|2023-06-08 19:35:00|290.38|290.18|290.43|290.23|290.43|290.23|290.33|290.13|1
1686253200000|2023-06-08 19:40:00|290.38|290.28|290.53|290.38|290.53|290.38|290.38|290.23|14
1686253500000|2023-06-08 19:45:00|290.48|290.33|290.43|290.28|290.48|290.33|290.43|290.23|9
1686253800000|2023-06-08 19:50:00|290.48|290.33|290.43|290.28|290.53|290.33|290.43|290.28|5
1686254100000|2023-06-08 19:55:00|290.48|290.33|290.48|290.33|290.53|290.33|290.48|290.33|3
1686254400000|2023-06-08 20:00:00|290.43|290.28|290.38|290.18|290.48|290.33|290.33|290.18|13
1686254700000|2023-06-08 20:05:00|290.33|290.23|290.33|290.18|290.38|290.23|290.28|290.13|6
1686255000000|2023-06-08 20:10:00||290.13||290.13||290.18||290.13|0
1686255300000|2023-06-08 20:15:00|290.28|290.18|290.33|290.13|290.33|290.18|290.28|290.13|0
1686255900000|2023-06-08 20:25:00||290.18||290.18||290.18||290.13|0
1686256500000|2023-06-08 20:35:00|290.28|290.13|290.33|290.18|290.33|290.18|290.28|290.13|2
1686256800000|2023-06-08 20:40:00||290.13||290.13||290.18||290.13|2
1686257100000|2023-06-08 20:45:00|290.28|290.18|290.33|290.18|290.33|290.18|290.28|290.13|0
1686257400000|2023-06-08 20:50:00|290.38|290.23|290.43|290.23|290.43|290.23|290.38|290.23|0
1686257700000|2023-06-08 20:55:00|290.48|290.18|290.48|290.23|290.53|290.28|290.43|290.18|7
1686258000000|2023-06-08 21:00:00|290.53|290.13|290.58|290.13|290.58|290.13|290.53|290.13|0
1686258600000|2023-06-08 21:10:00|290.48|289.88|290.68|290.08|290.68|290.08|290.48|289.88|1
1686259200000|2023-06-08 21:20:00|290.58|289.98|290.58|289.98|290.58|289.98|290.58|289.98|0
1686260400000|2023-06-08 21:40:00|290.68|290.08|290.68|290.08|290.68|290.08|290.68|290.08|0
1686260700000|2023-06-08 21:45:00|290.58|289.98|290.58|289.98|290.58|289.98|290.58|289.98|0
1686261000000|2023-06-08 21:50:00|290.48|289.88|290.48|289.88|290.48|289.88|290.48|289.88|0
1686261600000|2023-06-08 22:00:00|290.38|289.78|290.38|289.78|290.48|289.88|290.38|289.78|0
1686261900000|2023-06-08 22:05:00|290.48|289.88|290.48|289.88|290.48|289.88|290.38|289.78|0
1686265500000|2023-06-08 23:05:00|290.58|289.98|290.48|289.88|290.58|289.98|290.48|289.88|0
1686265800000|2023-06-08 23:10:00|290.38|289.78|290.28|289.68|290.38|289.78|290.28|289.68|0
1686268200000|2023-06-08 23:50:00|289.98|289.38|289.98|289.38|289.98|289.38|289.98|289.38|0
1686268500000|2023-06-08 23:55:00|289.88|289.28|289.98|289.38|289.98|289.38|289.88|289.28|0
1686268800000|2023-06-09 00:00:00|289.88|289.28|289.88|289.28|289.98|289.38|289.88|289.28|0
1686269100000|2023-06-09 00:05:00|289.98|289.38|289.88|289.28|289.98|289.38|289.78|289.18|0
1686269700000|2023-06-09 00:15:00|289.98|289.38|289.98|289.38|289.98|289.38|289.88|289.28|0
1686270600000|2023-06-09 00:30:00|290.13|289.88|289.68|289.53|290.18|289.98|289.48|289.33|250
1686270900000|2023-06-09 00:35:00|289.73|289.58|289.63|289.48|289.73|289.58|289.48|289.33|276
1686271200000|2023-06-09 00:40:00|289.68|289.53|289.63|289.48|289.68|289.53|289.63|289.48|189
1686271500000|2023-06-09 00:45:00|289.68|289.43|289.68|289.53|289.73|289.58|289.58|289.43|145
1686271800000|2023-06-09 00:50:00|289.63|289.48|290.08|289.93|290.13|289.93|289.63|289.48|115
1686272100000|2023-06-09 00:55:00|290.13|289.98|289.73|289.53|290.28|290.13|289.73|289.53|307
1686272400000|2023-06-09 01:00:00|289.98|289.83|289.68|289.53|289.98|289.83|289.13|288.98|518
1686272700000|2023-06-09 01:05:00|289.73|289.58|289.63|289.48|289.73|289.58|289.53|289.38|170
1686273000000|2023-06-09 01:10:00|289.68|289.53|289.48|289.33|289.73|289.58|289.48|289.33|187
1686273300000|2023-06-09 01:15:00|289.43|289.28|289.18|289.03|289.53|289.33|289.13|288.98|278
1686273600000|2023-06-09 01:20:00|289.23|289.08|289.23|289.03|289.28|289.13|288.98|288.83|245
1686273900000|2023-06-09 01:25:00|289.18|289.08|289.33|289.18|289.53|289.33|289.03|288.88|364
1686274200000|2023-06-09 01:30:00|289.38|289.23|289.38|289.23|289.68|289.53|289.38|289.18|171
1686274500000|2023-06-09 01:35:00|289.33|289.18|289.28|289.13|289.48|289.33|289.28|289.13|157
1686274800000|2023-06-09 01:40:00|289.33|289.18|289.28|289.13|289.48|289.33|289.28|289.13|107
1686275100000|2023-06-09 01:45:00|289.23|289.08|289.03|288.83|289.23|289.08|288.98|288.83|153
1686275400000|2023-06-09 01:50:00|288.98|288.88|288.93|288.78|289.03|288.88|288.93|288.78|165
1686275700000|2023-06-09 01:55:00|288.98|288.83|288.83|288.68|288.98|288.83|288.78|288.63|164
1686276000000|2023-06-09 02:00:00|288.88|288.73|288.83|288.68|288.88|288.73|288.78|288.63|125
1686276300000|2023-06-09 02:05:00|288.88|288.73|288.63|288.48|288.88|288.73|288.58|288.43|181
1686276600000|2023-06-09 02:10:00|288.68|288.43|288.73|288.58|288.78|288.63|288.63|288.43|180
1686276900000|2023-06-09 02:15:00|288.78|288.63|288.78|288.63|288.83|288.68|288.73|288.58|89
1686277200000|2023-06-09 02:20:00|288.73|288.58|288.78|288.63|288.83|288.68|288.73|288.58|67
1686277500000|2023-06-09 02:25:00|288.83|288.68|288.98|288.83|289.03|288.88|288.78|288.63|162
1686277800000|2023-06-09 02:30:00|288.93|288.78|288.68|288.53|288.93|288.78|288.68|288.48|187
1686278100000|2023-06-09 02:35:00|288.63|288.48|288.83|288.68|288.83|288.68|288.58|288.38|170
1686278400000|2023-06-09 02:40:00|288.88|288.73|288.88|288.73|288.93|288.78|288.83|288.68|109
1686278700000|2023-06-09 02:45:00|288.93|288.78|289.13|288.98|289.13|288.98|288.88|288.73|108
1686279000000|2023-06-09 02:50:00|289.08|288.93|289.13|288.98|289.18|289.03|288.98|288.83|103
1686279300000|2023-06-09 02:55:00|289.08|288.93|289.28|289.13|289.28|289.13|289.08|288.93|79
1686279600000|2023-06-09 03:00:00|289.23|289.08|288.98|288.83|289.23|289.08|288.93|288.78|140
1686279900000|2023-06-09 03:05:00|288.93|288.78|288.98|288.83|288.98|288.83|288.88|288.68|189
1686280200000|2023-06-09 03:10:00|288.93|288.78|288.88|288.73|289.03|288.88|288.88|288.73|120
1686280500000|2023-06-09 03:15:00|288.83|288.68|288.88|288.68|288.98|288.83|288.83|288.63|212
1686280800000|2023-06-09 03:20:00|288.83|288.63|288.88|288.73|288.93|288.73|288.78|288.58|192
1686281100000|2023-06-09 03:25:00|288.93|288.78|288.88|288.73|288.93|288.78|288.68|288.53|205
1686281400000|2023-06-09 03:30:00|288.93|288.78|288.83|288.68|288.93|288.78|288.78|288.63|132
1686281700000|2023-06-09 03:35:00|288.93|288.78|288.83|288.68|288.93|288.78|288.78|288.63|163
1686282000000|2023-06-09 03:40:00|288.88|288.73|288.88|288.73|288.98|288.83|288.88|288.73|59
1686282300000|2023-06-09 03:45:00|288.93|288.78|288.93|288.78|289.03|288.88|288.93|288.73|92
1686282600000|2023-06-09 03:50:00|288.88|288.73|288.83|288.68|288.98|288.83|288.83|288.68|85
1686282900000|2023-06-09 03:55:00|288.78|288.63|288.93|288.78|288.93|288.78|288.78|288.63|156
1686283200000|2023-06-09 04:00:00|288.88|288.73|288.83|288.68|288.93|288.78|288.83|288.68|53
1686283500000|2023-06-09 04:05:00|288.78|288.63|288.78|288.63|288.83|288.68|288.73|288.58|106
1686283800000|2023-06-09 04:10:00|288.73|288.58|288.93|288.78|289.03|288.88|288.73|288.58|96
1686284100000|2023-06-09 04:15:00|288.98|288.83|288.93|288.78|288.98|288.83|288.93|288.78|91
1686284400000|2023-06-09 04:20:00|288.88|288.73|288.83|288.68|288.88|288.78|288.83|288.68|86
1686284700000|2023-06-09 04:25:00|288.88|288.73|288.83|288.68|288.88|288.73|288.83|288.68|47
1686285000000|2023-06-09 04:30:00|288.78|288.63|288.68|288.53|288.83|288.68|288.68|288.53|93
1686285300000|2023-06-09 04:35:00|288.73|288.58|288.73|288.58|288.73|288.58|288.63|288.48|141
1686285600000|2023-06-09 04:40:00|288.68|288.53|288.68|288.53|288.68|288.53|288.63|288.48|74
1686285900000|2023-06-09 04:45:00|288.73|288.58|288.73|288.58|288.73|288.58|288.68|288.53|106
1686286200000|2023-06-09 04:50:00|288.78|288.63|288.83|288.68|288.93|288.78|288.78|288.63|90
1686286500000|2023-06-09 04:55:00|288.88|288.73|289.03|288.88|289.03|288.88|288.88|288.73|131
1686286800000|2023-06-09 05:00:00|289.08|288.93|289.13|288.98|289.28|289.13|289.08|288.93|233
1686287100000|2023-06-09 05:05:00|289.18|289.03|289.13|288.98|289.28|289.13|289.13|288.98|141
1686287400000|2023-06-09 05:10:00|289.08|288.93|289.23|289.08|289.23|289.08|289.08|288.93|102
1686287700000|2023-06-09 05:15:00|289.28|289.13|289.13|288.98|289.28|289.13|289.13|288.98|97
1686288000000|2023-06-09 05:20:00|289.18|289.03|289.03|288.88|289.28|289.13|289.03|288.83|167
1686288300000|2023-06-09 05:25:00|289.08|288.83|288.98|288.83|289.08|288.88|288.98|288.83|103
1686288600000|2023-06-09 05:30:00|289.03|288.88|288.93|288.78|289.08|288.93|288.93|288.78|91
1686288900000|2023-06-09 05:35:00|288.98|288.83|289.03|288.88|289.13|288.93|288.98|288.83|109
1686289200000|2023-06-09 05:40:00|288.98|288.83|289.08|288.93|289.13|288.98|288.98|288.83|80
1686289500000|2023-06-09 05:45:00|289.13|288.98|289.23|289.03|289.28|289.13|289.13|288.93|129
1686289800000|2023-06-09 05:50:00|289.28|289.08|289.23|289.08|289.33|289.18|289.23|289.03|80
1686290100000|2023-06-09 05:55:00|289.18|289.03|289.13|288.98|289.23|289.08|289.13|288.93|126
1686290400000|2023-06-09 06:00:00|289.08|288.93|289.03|288.88|289.18|288.98|288.98|288.83|140
1686290700000|2023-06-09 06:05:00|288.98|288.83|288.88|288.73|288.98|288.83|288.88|288.73|140
1686291000000|2023-06-09 06:10:00|288.83|288.68|288.78|288.63|288.88|288.73|288.73|288.58|130
1686291300000|2023-06-09 06:15:00|288.73|288.58|288.78|288.63|288.78|288.63|288.68|288.53|159
1686291600000|2023-06-09 06:20:00|288.73|288.58|288.93|288.78|288.93|288.78|288.73|288.58|125
1686291900000|2023-06-09 06:25:00|288.98|288.83|289.13|288.98|289.18|289.03|288.98|288.83|439
1686292200000|2023-06-09 06:30:00|289.08|288.93|289.13|288.98|289.13|288.98|289.03|288.88|98
1686292500000|2023-06-09 06:35:00|289.08|288.93|289.08|288.93|289.08|288.98|289.08|288.93|128
1686292800000|2023-06-09 06:40:00|289.13|288.98|289.18|289.03|289.18|289.03|289.13|288.98|39
1686293100000|2023-06-09 06:45:00|289.23|289.08|289.28|289.13|289.33|289.18|289.23|289.08|97
1686293400000|2023-06-09 06:50:00|289.23|289.08|289.28|289.13|289.28|289.13|289.23|289.08|129
1686293700000|2023-06-09 06:55:00|289.23|289.08|289.28|289.13|289.28|289.13|289.18|289.03|151
1686294000000|2023-06-09 07:00:00|289.23|289.08|289.18|289.03|289.28|289.13|289.18|289.03|127
1686294300000|2023-06-09 07:05:00|289.23|289.08|289.18|289.03|289.23|289.08|289.18|289.03|124
1686294600000|2023-06-09 07:10:00|289.13|288.98|289.03|288.88|289.18|289.03|288.98|288.83|151
1686294900000|2023-06-09 07:15:00|288.98|288.83|288.78|288.63|289.03|288.88|288.78|288.63|116
1686295200000|2023-06-09 07:20:00|288.73|288.58|288.78|288.63|288.88|288.73|288.73|288.53|163
1686295500000|2023-06-09 07:25:00|288.83|288.68|288.78|288.63|288.98|288.83|288.73|288.58|272
1686295800000|2023-06-09 07:30:00|288.83|288.68|288.88|288.73|288.88|288.73|288.68|288.53|108
1686296100000|2023-06-09 07:35:00|288.83|288.68|288.93|288.78|288.93|288.78|288.83|288.68|126
1686296400000|2023-06-09 07:40:00|288.88|288.73|288.78|288.63|288.88|288.73|288.73|288.58|154
1686296700000|2023-06-09 07:45:00|288.83|288.68|288.98|288.83|289.03|288.88|288.83|288.68|127
1686297000000|2023-06-09 07:50:00|289.03|288.88|289.33|289.18|289.38|289.23|289.03|288.88|247
1686297300000|2023-06-09 07:55:00|289.28|289.13|289.18|289.03|289.28|289.13|289.13|288.98|137
1686297600000|2023-06-09 08:00:00|289.13|288.98|289.23|289.08|289.33|289.18|289.13|288.98|131
1686297900000|2023-06-09 08:05:00|289.28|289.13|289.18|289.03|289.28|289.13|289.13|288.98|99
1686298200000|2023-06-09 08:10:00|289.13|288.98|289.28|289.08|289.28|289.13|289.08|288.93|134
1686298500000|2023-06-09 08:15:00|289.23|289.13|289.23|289.08|289.28|289.13|289.23|289.08|62
1686298800000|2023-06-09 08:20:00|289.18|289.03|289.23|289.08|289.23|289.08|289.18|289.03|129
1686299100000|2023-06-09 08:25:00|289.18|289.03|289.33|289.13|289.33|289.18|289.18|289.03|170
1686299400000|2023-06-09 08:30:00|289.28|289.18|289.18|289.03|289.33|289.18|289.13|288.98|163
1686299700000|2023-06-09 08:35:00|289.23|288.98|289.18|289.03|289.23|289.08|289.13|288.98|107
1686300000000|2023-06-09 08:40:00|289.23|289.08|289.28|289.13|289.28|289.13|289.18|289.03|62
1686300300000|2023-06-09 08:45:00|289.23|289.08|289.33|289.18|289.33|289.18|289.13|288.98|208
1686300600000|2023-06-09 08:50:00|289.28|289.13|289.23|289.08|289.33|289.18|289.23|289.08|180
1686300900000|2023-06-09 08:55:00|289.18|289.03|289.38|289.23|289.43|289.28|289.18|289.03|506
1686301200000|2023-06-09 09:00:00|289.43|289.18|289.58|289.43|289.63|289.43|289.28|289.13|508
1686301500000|2023-06-09 09:05:00|289.63|289.48|289.38|289.23|289.63|289.48|289.38|289.23|350
1686301800000|2023-06-09 09:10:00|289.33|289.18|289.28|289.13|289.38|289.23|289.28|289.08|69
1686302100000|2023-06-09 09:15:00|289.33|289.18|289.33|289.08|289.38|289.18|289.28|289.08|63
1686302400000|2023-06-09 09:20:00|289.48|288.88|289.38|288.78|289.48|288.88|289.38|288.78|0
1686302700000|2023-06-09 09:25:00|289.48|288.88|289.48|288.88|289.48|288.88|289.38|288.78|6
1686303300000|2023-06-09 09:35:00|289.38|288.78|289.38|288.78|289.38|288.78|289.38|288.78|0
1686303900000|2023-06-09 09:45:00|289.28|288.68|289.28|288.68|289.38|288.78|289.28|288.68|0
1686304200000|2023-06-09 09:50:00|289.18|288.93|289.13|288.98|289.23|289.03|289.03|288.88|99
1686304500000|2023-06-09 09:55:00|289.18|288.93|289.13|288.98|289.18|288.98|289.03|288.88|33
1686304800000|2023-06-09 10:00:00|289.18|289.03|289.18|288.98|289.18|289.03|289.13|288.98|1
1686305100000|2023-06-09 10:05:00|289.13|288.93|289.13|288.98|289.18|289.03|289.13|288.93|9
1686305400000|2023-06-09 10:10:00|289.08|288.93|289.08|288.88|289.08|288.93|288.98|288.83|0
1686305700000|2023-06-09 10:15:00|289.03|288.93|289.13|288.93|289.13|288.93|289.03|288.88|0
1686306000000|2023-06-09 10:20:00|289.08|288.98|289.13|288.93|289.13|288.98|289.08|288.93|0
1686306300000|2023-06-09 10:25:00|289.18|288.98|289.18|288.98|289.18|289.03|289.18|288.93|2
1686306600000|2023-06-09 10:30:00|289.13|288.93|289.13|288.98|289.18|288.98|289.08|288.93|0
1686306900000|2023-06-09 10:35:00|289.08|288.93|289.13|288.93|289.13|288.93|289.08|288.93|5
1686307200000|2023-06-09 10:40:00|289.08|288.98|289.13|288.98|289.13|288.98|289.08|288.93|1
1686307500000|2023-06-09 10:45:00|289.08|288.93|289.18|289.03|289.18|289.03|289.08|288.93|0
1686307800000|2023-06-09 10:50:00|289.13|288.98|289.18|289.03|289.18|289.03|289.13|288.98|17
1686308100000|2023-06-09 10:55:00|289.13|288.98|289.23|289.03|289.28|289.13|289.13|288.98|41
1686308400000|2023-06-09 11:00:00|289.18|288.98|289.13|288.98|289.23|289.08|289.13|288.98|41
1686308700000|2023-06-09 11:05:00|289.18|289.03|289.28|289.13|289.28|289.13|289.13|288.98|42
1686309000000|2023-06-09 11:10:00|289.33|289.18|289.33|289.18|289.38|289.18|289.28|289.13|17
1686309300000|2023-06-09 11:15:00|289.38|289.23|289.43|289.28|289.48|289.33|289.38|289.23|12
1686309600000|2023-06-09 11:20:00|289.38|289.23|289.38|289.18|289.48|289.28|289.33|289.18|17
1686309900000|2023-06-09 11:25:00||289.23||289.23||289.23||289.18|0
1686310200000|2023-06-09 11:30:00|289.33|289.18|289.33|289.18|289.33|289.18|289.28|289.13|16
1686310500000|2023-06-09 11:35:00|289.38|289.23|289.38|289.23|289.38|289.23|289.38|289.23|9
1686310800000|2023-06-09 11:40:00|289.43|289.28|289.48|289.33|289.53|289.33|289.38|289.23|22
1686311100000|2023-06-09 11:45:00|289.53|289.38|289.53|289.38|289.58|289.43|289.48|289.33|1
1686311400000|2023-06-09 11:50:00|289.58|289.33|289.53|289.38|289.58|289.38|289.48|289.33|13
1686311700000|2023-06-09 11:55:00|289.48|289.33|289.53|289.38|289.53|289.38|289.48|289.33|32
1686312000000|2023-06-09 12:00:00|289.63|289.48|289.58|289.43|289.63|289.48|289.58|289.43|51
1686312300000|2023-06-09 12:05:00|289.53|289.38|289.63|289.48|289.68|289.53|289.53|289.38|30
1686312600000|2023-06-09 12:10:00|289.68|289.53|289.73|289.58|289.73|289.58|289.63|289.43|37
1686312900000|2023-06-09 12:15:00|289.68|289.53|289.73|289.58|289.73|289.58|289.68|289.48|33
1686313200000|2023-06-09 12:20:00|289.68|289.53|289.63|289.43|289.73|289.58|289.58|289.43|4
1686313500000|2023-06-09 12:25:00|289.58|289.38|289.53|289.38|289.58|289.43|289.48|289.33|41
1686313800000|2023-06-09 12:30:00|289.48|289.33|289.43|289.28|289.58|289.43|289.38|289.23|35
1686314100000|2023-06-09 12:35:00|289.48|289.33|289.58|289.43|289.63|289.43|289.48|289.33|19
1686314400000|2023-06-09 12:40:00|289.53|289.38|289.58|289.43|289.63|289.48|289.53|289.38|8
1686314700000|2023-06-09 12:45:00|289.63|289.48|289.68|289.53|289.68|289.53|289.58|289.48|0
1686315000000|2023-06-09 12:50:00||289.48||289.53||289.53||289.48|4
1686315300000|2023-06-09 12:55:00|289.63|289.48|289.63|289.48|289.63|289.48|289.58|289.43|4
1686315600000|2023-06-09 13:00:00|289.58|289.43|289.63|289.48|289.63|289.48|289.58|289.43|8
1686315900000|2023-06-09 13:05:00|||||||||2
1686316200000|2023-06-09 13:10:00|289.68|289.53|289.68|289.53|289.68|289.53|289.68|289.48|10
1686316500000|2023-06-09 13:15:00|289.73|289.58|289.88|289.73|289.88|289.73|289.68|289.53|71
1686316800000|2023-06-09 13:20:00|289.83|289.68|289.78|289.58|289.83|289.68|289.73|289.58|3
1686317100000|2023-06-09 13:25:00|289.73|289.63|289.83|289.68|289.83|289.68|289.73|289.58|4
1686317400000|2023-06-09 13:30:00|289.88|289.63|289.88|289.68|290.03|289.88|289.68|289.53|55
1686317700000|2023-06-09 13:35:00|289.93|289.73|289.73|289.53|289.93|289.73|289.48|289.28|9
1686318000000|2023-06-09 13:40:00|289.68|289.58|289.78|289.63|289.78|289.63|289.48|289.28|25
1686318300000|2023-06-09 13:45:00|289.83|289.68|289.73|289.58|289.93|289.78|289.68|289.53|66
1686318600000|2023-06-09 13:50:00|289.78|289.53|289.88|289.73|289.93|289.73|289.63|289.48|12
1686318900000|2023-06-09 13:55:00|289.93|289.78|289.98|289.83|290.13|289.98|289.88|289.73|44
1686319200000|2023-06-09 14:00:00|290.03|289.88|290.23|290.03|290.23|290.03|289.98|289.83|5
1686319500000|2023-06-09 14:05:00|290.18|290.08|290.18|289.98|290.28|290.08|290.08|289.93|12
1686319800000|2023-06-09 14:10:00|290.23|290.03|290.33|290.18|290.38|290.23|290.18|290.03|8
1686320100000|2023-06-09 14:15:00|290.38|290.23|290.43|290.23|290.43|290.28|290.28|290.13|8
1686320400000|2023-06-09 14:20:00|290.38|290.28|290.38|290.23|290.43|290.28|290.33|290.18|12
1686320700000|2023-06-09 14:25:00|290.33|290.18|290.48|290.33|290.48|290.33|290.33|290.18|6
1686321000000|2023-06-09 14:30:00|290.53|290.38|290.33|290.18|290.53|290.38|290.33|290.13|52
1686321300000|2023-06-09 14:35:00|290.28|290.13|290.13|289.98|290.33|290.18|290.13|289.98|15
1686321600000|2023-06-09 14:40:00|290.08|289.93|289.73|289.58|290.13|289.93|289.63|289.48|34
1686321900000|2023-06-09 14:45:00|289.68|289.53|289.63|289.48|289.83|289.68|289.63|289.48|31
1686322200000|2023-06-09 14:50:00|289.58|289.43|289.63|289.43|289.63|289.48|289.43|289.28|50
1686322500000|2023-06-09 14:55:00|289.68|289.48|289.73|289.53|289.78|289.58|289.63|289.43|9
1686322800000|2023-06-09 15:00:00|289.68|289.48|289.73|289.53|289.78|289.63|289.68|289.48|2
1686323100000|2023-06-09 15:05:00|289.68|289.58|289.88|289.68|289.98|289.78|289.68|289.53|7
1686323400000|2023-06-09 15:10:00|289.83|289.63|289.88|289.68|289.93|289.73|289.78|289.63|3
1686323700000|2023-06-09 15:15:00|289.83|289.63|289.68|289.53|289.88|289.68|289.63|289.48|5
1686324000000|2023-06-09 15:20:00|289.73|289.58|289.63|289.48|289.78|289.63|289.63|289.43|7
1686324300000|2023-06-09 15:25:00|289.68|289.53|289.43|289.23|289.73|289.53|289.43|289.23|43
1686324600000|2023-06-09 15:30:00|289.38|289.28|289.53|289.38|289.53|289.38|289.33|289.18|52
1686324900000|2023-06-09 15:35:00|289.58|289.43|289.63|289.43|289.73|289.53|289.53|289.38|2
1686325200000|2023-06-09 15:40:00|289.58|289.48|289.73|289.58|289.73|289.58|289.58|289.38|3
1686325500000|2023-06-09 15:45:00|289.68|289.53|289.63|289.43|289.78|289.63|289.58|289.43|18
1686325800000|2023-06-09 15:50:00|289.58|289.48|289.58|289.43|289.63|289.48|289.48|289.33|5
1686326100000|2023-06-09 15:55:00|289.53|289.38|289.53|289.38|289.58|289.43|289.43|289.23|22
1686326400000|2023-06-09 16:00:00|289.58|289.33|289.48|289.33|289.58|289.33|289.33|289.18|20
1686326700000|2023-06-09 16:05:00|289.53|289.38|289.48|289.33|289.58|289.43|289.38|289.23|10
1686327000000|2023-06-09 16:10:00|289.53|289.38|289.53|289.38|289.53|289.38|289.48|289.28|1
1686327300000|2023-06-09 16:15:00|289.58|289.33|289.58|289.43|289.68|289.53|289.53|289.33|12
1686327600000|2023-06-09 16:20:00|289.53|289.38|289.43|289.28|289.58|289.43|289.43|289.23|1
1686327900000|2023-06-09 16:25:00|289.38|289.23|289.33|289.18|289.43|289.28|289.23|289.08|11
1686328200000|2023-06-09 16:30:00|289.38|289.23|289.43|289.23|289.48|289.28|289.33|289.18|3
1686328500000|2023-06-09 16:35:00|289.38|289.18|289.28|289.13|289.43|289.23|289.23|289.08|6
1686328800000|2023-06-09 16:40:00|289.23|289.08|289.38|289.18|289.38|289.18|289.23|289.08|4
1686329100000|2023-06-09 16:45:00|289.33|289.23|289.43|289.23|289.43|289.23|289.28|289.13|4
1686329400000|2023-06-09 16:50:00|289.38|289.28|289.38|289.23|289.48|289.28|289.33|289.18|1
1686329700000|2023-06-09 16:55:00|289.33|289.18|289.43|289.28|289.43|289.28|289.33|289.13|1
1686330000000|2023-06-09 17:00:00|289.38|289.23|289.48|289.28|289.48|289.28|289.38|289.18|5
1686330300000|2023-06-09 17:05:00|289.43|289.33|289.53|289.33|289.53|289.38|289.43|289.23|9
1686330600000|2023-06-09 17:10:00|289.48|289.38|289.48|289.28|289.53|289.38|289.43|289.23|4
1686330900000|2023-06-09 17:15:00|289.43|289.33|289.38|289.18|289.48|289.33|289.38|289.18|1
1686331200000|2023-06-09 17:20:00|289.33|289.23|289.43|289.23|289.43|289.23|289.33|289.18|1
1686331500000|2023-06-09 17:25:00|289.48|289.28|289.48|289.28|289.48|289.33|289.43|289.23|2
1686331800000|2023-06-09 17:30:00|289.53|289.33|289.53|289.33|289.53|289.38|289.48|289.28|9
1686332100000|2023-06-09 17:35:00|289.48|289.28|289.48|289.33|289.53|289.33|289.43|289.28|7
1686332400000|2023-06-09 17:40:00|289.53|289.38|289.48|289.33|289.58|289.38|289.48|289.33|4
1686332700000|2023-06-09 17:45:00|289.53|289.38|289.48|289.28|289.58|289.43|289.43|289.28|8
1686333000000|2023-06-09 17:50:00|289.43|289.33|289.48|289.33|289.53|289.33|289.38|289.23|5
1686333300000|2023-06-09 17:55:00|289.53|289.38|289.58|289.38|289.58|289.38|289.48|289.28|3
1686333600000|2023-06-09 18:00:00|289.53|289.43|289.48|289.33|289.58|289.43|289.48|289.33|2
1686333900000|2023-06-09 18:05:00|289.53|289.38|289.48|289.33|289.53|289.38|289.48|289.28|1
1686334200000|2023-06-09 18:10:00|289.53|289.38|289.48|289.28|289.53|289.38|289.43|289.28|1
1686334500000|2023-06-09 18:15:00|289.43|289.33|289.38|289.18|289.48|289.33|289.33|289.18|16
1686334800000|2023-06-09 18:20:00|289.33|289.23|289.38|289.23|289.38|289.23|289.33|289.18|7
1686335100000|2023-06-09 18:25:00|289.43|289.28|289.28|289.13|289.43|289.28|289.23|289.08|30
1686335400000|2023-06-09 18:30:00|289.33|289.08|289.28|289.08|289.33|289.13|289.18|289.03|8
1686335700000|2023-06-09 18:35:00|289.23|289.13|289.18|289.03|289.33|289.13|289.18|288.98|11
1686336000000|2023-06-09 18:40:00|289.13|288.98|289.33|289.13|289.33|289.13|289.13|288.98|3
1686336300000|2023-06-09 18:45:00|289.28|289.18|289.28|289.13|289.38|289.18|289.28|289.13|2
1686336600000|2023-06-09 18:50:00|289.33|289.18|289.33|289.13|289.33|289.18|289.28|289.13|4
1686336900000|2023-06-09 18:55:00|289.28|289.18|289.43|289.23|289.43|289.28|289.28|289.13|1
1686337200000|2023-06-09 19:00:00|289.38|289.28|289.48|289.28|289.48|289.33|289.33|289.18|4
1686337500000|2023-06-09 19:05:00|289.43|289.23|289.38|289.18|289.48|289.23|289.28|289.13|1
1686337800000|2023-06-09 19:10:00|289.33|289.13|289.38|289.23|289.38|289.23|289.28|289.13|1
1686338100000|2023-06-09 19:15:00|289.33|289.18|289.43|289.28|289.43|289.28|289.33|289.13|0
1686338400000|2023-06-09 19:20:00|289.38|289.23|289.43|289.23|289.43|289.28|289.38|289.23|0
1686338700000|2023-06-09 19:25:00|289.38|289.18|289.33|289.18|289.43|289.23|289.33|289.13|18
1686339000000|2023-06-09 19:30:00|289.38|289.13|289.38|289.18|289.38|289.23|289.33|289.13|1
1686339300000|2023-06-09 19:35:00|289.33|289.13|289.33|289.18|289.38|289.23|289.23|289.08|10
1686339600000|2023-06-09 19:40:00|289.38|289.23|289.33|289.18|289.38|289.23|289.33|289.18|5
1686339900000|2023-06-09 19:45:00|289.38|289.23|289.38|289.18|289.43|289.28|289.33|289.18|1
1686340200000|2023-06-09 19:50:00|289.33|289.13|289.38|289.23|289.43|289.23|289.33|289.13|3
1686340500000|2023-06-09 19:55:00|289.43|289.18|289.48|289.28|289.48|289.33|289.33|289.18|2
1686340800000|2023-06-09 20:00:00|289.53|289.33|289.58|289.33|289.58|289.38|289.48|289.28|5
1686341100000|2023-06-09 20:05:00|289.53|289.38|289.53|289.38|289.58|289.38|289.53|289.38|0
1686341400000|2023-06-09 20:10:00|289.58|289.33|289.53|289.33|289.58|289.38|289.53|289.33|1
1686342000000|2023-06-09 20:20:00||289.38||289.33||289.38||289.33|0
1686342600000|2023-06-09 20:30:00|289.48|289.28|289.48|289.33|289.53|289.33|289.48|289.28|2
1686342900000|2023-06-09 20:35:00|289.53||289.48||289.53||289.48||0
1686343200000|2023-06-09 20:40:00|289.43|289.28|289.38|289.23|289.43|289.28|289.38|289.23|4
1686343500000|2023-06-09 20:45:00|289.33|289.18|289.33|289.18|289.38|289.18|289.33|289.18|9
1686343800000|2023-06-09 20:50:00|289.38|289.23|289.33|289.13|289.43|289.23|289.33|289.13|2
1686344100000|2023-06-09 20:55:00|289.28|289.08|289.33|289.03|289.33|289.08|289.28|289.03|14
1686520800000|2023-06-11 22:00:00|289.58|288.98|289.58|288.98|289.58|288.98|289.48|288.88|0
1686521100000|2023-06-11 22:05:00|289.48|288.88|289.58|288.98|289.58|288.98|289.48|288.88|0
1686521400000|2023-06-11 22:10:00|289.68|289.08|289.68|289.08|289.68|289.08|289.58|288.98|0
1686521700000|2023-06-11 22:15:00|289.78|289.18|289.78|289.18|289.78|289.18|289.68|289.08|0
1686522000000|2023-06-11 22:20:00|289.88|289.28|289.78|289.18|289.88|289.28|289.78|289.18|0
1686522300000|2023-06-11 22:25:00|289.88|289.28|289.78|289.18|289.88|289.28|289.78|289.18|0
1686523200000|2023-06-11 22:40:00|289.68|289.08|289.78|289.18|289.78|289.18|289.68|289.08|0
1686524400000|2023-06-11 23:00:00|289.88|289.28|289.88|289.28|289.88|289.28|289.78|289.18|0
1686525300000|2023-06-11 23:15:00|289.78|289.18|289.78|289.18|289.88|289.28|289.78|289.18|0
1686525600000|2023-06-11 23:20:00|289.88|289.28|289.88|289.28|289.88|289.28|289.78|289.18|0
1686525900000|2023-06-11 23:25:00|289.78|289.18|289.78|289.18|289.88|289.28|289.78|289.18|0
1686526200000|2023-06-11 23:30:00|289.68|289.08|289.78|289.18|289.78|289.18|289.68|289.08|0
1686527100000|2023-06-11 23:45:00|289.68|289.08|289.68|289.08|289.68|289.08|289.68|289.08|0
1686527700000|2023-06-11 23:55:00|289.78|289.18|289.78|289.18|289.78|289.18|289.68|289.08|0
1686528000000|2023-06-12 00:00:00|289.68|289.08|289.78|289.18|289.78|289.18|289.68|289.08|0
1686528300000|2023-06-12 00:05:00|289.68|289.08|289.78|289.18|289.78|289.18|289.68|289.08|0
1686528600000|2023-06-12 00:10:00|289.68|289.08|289.78|289.18|289.78|289.18|289.68|289.08|0
1686528900000|2023-06-12 00:15:00|289.68|289.08|289.78|289.18|289.88|289.28|289.68|289.08|0
1686529500000|2023-06-12 00:25:00|289.88|289.28|289.88|289.28|289.88|289.28|289.78|289.18|0
1686529800000|2023-06-12 00:30:00|289.73|289.53|290.13|289.98|290.23|290.08|289.73|289.53|419
1686530100000|2023-06-12 00:35:00|290.18|290.03|289.83|289.63|290.23|290.08|289.73|289.53|186
1686530400000|2023-06-12 00:40:00|289.88|289.68|289.93|289.73|289.93|289.73|289.73|289.58|135
1686530700000|2023-06-12 00:45:00|289.88|289.78|289.93|289.78|290.08|289.93|289.88|289.73|126
1686531000000|2023-06-12 00:50:00|289.88|289.73|289.98|289.83|290.03|289.83|289.88|289.73|61
1686531300000|2023-06-12 00:55:00|290.03|289.88|290.13|289.98|290.13|289.98|290.03|289.88|59
1686531600000|2023-06-12 01:00:00|290.18|290.03|291.13|290.98|291.18|291.03|290.13|289.98|1050
1686531900000|2023-06-12 01:05:00|291.18|291.03|291.38|291.23|291.38|291.23|291.08|290.93|513
1686532200000|2023-06-12 01:10:00|291.43|291.28|291.63|291.48|291.73|291.58|291.43|291.28|548
1686532500000|2023-06-12 01:15:00|291.58|291.43|291.88|291.73|292.03|291.88|291.58|291.43|747
1686532800000|2023-06-12 01:20:00|291.83|291.68|291.28|291.13|291.83|291.73|291.28|291.13|432
1686533100000|2023-06-12 01:25:00|291.23|291.08|291.43|291.28|291.53|291.38|291.23|291.08|131
1686533400000|2023-06-12 01:30:00|291.48|291.33|291.58|291.43|291.73|291.58|291.43|291.28|326
1686533700000|2023-06-12 01:35:00|291.63|291.48|291.33|291.18|291.63|291.48|291.13|290.98|220
1686534000000|2023-06-12 01:40:00|291.28|291.13|291.48|291.33|291.53|291.38|291.23|291.08|217
1686534300000|2023-06-12 01:45:00|291.53|291.38|291.18|291.03|291.53|291.38|291.13|290.98|120
1686534600000|2023-06-12 01:50:00|291.13|290.98|291.08|290.93|291.28|291.13|291.08|290.93|129
1686534900000|2023-06-12 01:55:00|291.13|290.98|291.13|290.98|291.28|291.08|291.08|290.93|110
1686535200000|2023-06-12 02:00:00|291.18|290.93|290.83|290.68|291.23|291.08|290.83|290.68|236
1686535500000|2023-06-12 02:05:00|290.78|290.63|290.53|290.38|290.78|290.63|290.53|290.38|142
1686535800000|2023-06-12 02:10:00|290.58|290.43|290.58|290.43|290.78|290.63|290.53|290.38|171
1686536100000|2023-06-12 02:15:00|290.53|290.38|290.63|290.48|290.73|290.58|290.53|290.38|125
1686536400000|2023-06-12 02:20:00|290.58|290.43|290.83|290.68|290.83|290.68|290.53|290.38|114
1686536700000|2023-06-12 02:25:00|290.88|290.73|290.88|290.73|290.93|290.78|290.78|290.63|95
1686537000000|2023-06-12 02:30:00|290.93|290.78|290.63|290.48|290.93|290.78|290.63|290.48|55
1686537300000|2023-06-12 02:35:00|290.68|290.53|290.53|290.38|290.73|290.53|290.53|290.38|125
1686537600000|2023-06-12 02:40:00|290.48|290.33|290.53|290.38|290.58|290.43|290.38|290.23|121
1686537900000|2023-06-12 02:45:00|290.58|290.33|290.48|290.28|290.63|290.48|290.43|290.28|78
1686538200000|2023-06-12 02:50:00|290.53|290.33|290.43|290.28|290.58|290.43|290.38|290.23|72
1686538500000|2023-06-12 02:55:00|290.38|290.23|290.38|290.18|290.38|290.23|290.28|290.13|142
1686538800000|2023-06-12 03:00:00|290.33|290.23|290.48|290.33|290.48|290.33|290.33|290.18|55
1686539100000|2023-06-12 03:05:00|290.53|290.38|290.53|290.38|290.58|290.43|290.48|290.33|88
1686539400000|2023-06-12 03:10:00|290.43|290.28|290.38|290.23|290.43|290.28|290.38|290.23|57
1686539700000|2023-06-12 03:15:00|290.43|290.28|290.28|290.08|290.48|290.33|290.23|290.08|133
1686540000000|2023-06-12 03:20:00|290.23|290.03|290.18|290.03|290.28|290.13|290.13|289.98|162
1686540300000|2023-06-12 03:25:00|290.13|289.98|289.98|289.83|290.13|289.98|289.93|289.78|110
1686540600000|2023-06-12 03:30:00|290.03|289.88|290.03|289.88|290.08|289.93|289.93|289.78|102
1686540900000|2023-06-12 03:35:00|290.08|289.93|290.13|289.98|290.18|290.03|290.03|289.88|149
1686541200000|2023-06-12 03:40:00|290.18|290.03|289.93|289.78|290.18|290.03|289.88|289.73|109
1686541500000|2023-06-12 03:45:00|289.98|289.83|290.03|289.88|290.03|289.88|289.93|289.78|100
1686541800000|2023-06-12 03:50:00|290.08|289.93|290.03|289.88|290.13|289.98|289.98|289.83|86
1686542100000|2023-06-12 03:55:00|290.08|289.93|290.03|289.88|290.13|289.98|290.03|289.88|75
1686542400000|2023-06-12 04:00:00|290.08|289.93|290.13|289.98|290.13|289.98|290.08|289.93|134
1686542700000|2023-06-12 04:05:00|290.18|290.03|290.18|290.03|290.18|290.03|290.13|289.98|149
1686543000000|2023-06-12 04:10:00|290.23|290.08|290.08|289.93|290.28|290.08|290.08|289.93|175
1686543300000|2023-06-12 04:15:00|290.03|289.88|289.88|289.73|290.03|289.93|289.83|289.68|89
1686543600000|2023-06-12 04:20:00|289.83|289.68|289.88|289.73|289.93|289.78|289.78|289.63|68
1686543900000|2023-06-12 04:25:00|289.83|289.68|289.83|289.63|289.88|289.73|289.78|289.63|66
1686544200000|2023-06-12 04:30:00|289.78|289.68|289.83|289.68|289.83|289.68|289.78|289.63|76
1686544500000|2023-06-12 04:35:00|289.78|289.63|289.73|289.58|289.83|289.68|289.68|289.53|89
1686544800000|2023-06-12 04:40:00|289.68|289.53|289.73|289.58|289.78|289.63|289.68|289.53|99
1686545100000|2023-06-12 04:45:00|289.78|289.63|289.78|289.63|289.78|289.63|289.78|289.63|17
1686545400000|2023-06-12 04:50:00|289.83|289.68|289.78|289.63|289.83|289.68|289.78|289.63|73
1686545700000|2023-06-12 04:55:00|289.83|289.68|289.78|289.63|289.83|289.68|289.78|289.63|57
1686546000000|2023-06-12 05:00:00|289.83|289.68|290.18|290.03|290.18|290.03|289.83|289.68|272
1686546300000|2023-06-12 05:05:00|290.23|290.08|290.58|290.43|290.63|290.48|290.23|290.08|249
1686546600000|2023-06-12 05:10:00|290.63|290.48|290.38|290.23|290.68|290.53|290.33|290.18|201
1686546900000|2023-06-12 05:15:00|290.43|290.28|290.28|290.13|290.53|290.38|290.28|290.13|70
1686547200000|2023-06-12 05:20:00|290.33|290.08|290.33|290.18|290.38|290.23|290.18|290.03|54
1686547500000|2023-06-12 05:25:00|290.38|290.23|290.23|290.08|290.43|290.28|290.23|290.08|48
1686547800000|2023-06-12 05:30:00|290.28|290.13|290.28|290.13|290.33|290.13|290.23|290.08|40
1686548100000|2023-06-12 05:35:00|290.23|290.08|290.23|290.08|290.28|290.13|290.18|289.98|87
1686548400000|2023-06-12 05:40:00|290.28|290.13|290.33|290.18|290.38|290.23|290.18|290.03|84
1686548700000|2023-06-12 05:45:00|290.28|290.13|290.18|290.03|290.28|290.18|290.18|290.03|58
1686549000000|2023-06-12 05:50:00|290.23|290.08|290.23|290.08|290.28|290.13|290.18|290.03|47
1686549300000|2023-06-12 05:55:00|290.18|290.03|290.23|290.08|290.23|290.08|290.18|290.03|54
1686549600000|2023-06-12 06:00:00|290.18|290.03|290.28|290.13|290.33|290.18|290.18|290.03|84
1686549900000|2023-06-12 06:05:00|290.33|290.18|290.38|290.23|290.38|290.23|290.33|290.18|90
1686550200000|2023-06-12 06:10:00|290.43|290.28|290.48|290.33|290.53|290.38|290.38|290.23|158
1686550500000|2023-06-12 06:15:00|290.53|290.38|290.58|290.43|290.58|290.43|290.53|290.38|126
1686550800000|2023-06-12 06:20:00|290.63|290.48|290.58|290.43|290.63|290.48|290.53|290.38|135
1686551100000|2023-06-12 06:25:00|290.63|290.48|290.63|290.48|290.68|290.48|290.53|290.38|163
1686551400000|2023-06-12 06:30:00|290.68|290.53|290.53|290.38|290.68|290.53|290.43|290.28|134
1686551700000|2023-06-12 06:35:00|290.58|290.43|290.53|290.38|290.58|290.43|290.53|290.38|79
1686552000000|2023-06-12 06:40:00|290.48|290.33|290.63|290.43|290.63|290.43|290.48|290.33|109
1686552300000|2023-06-12 06:45:00|290.68|290.48|290.68|290.53|290.73|290.58|290.63|290.48|93
1686552600000|2023-06-12 06:50:00|290.63|290.48|290.63|290.48|290.68|290.48|290.53|290.38|79
1686552900000|2023-06-12 06:55:00|290.58|290.43|290.58|290.43|290.68|290.48|290.53|290.38|80
1686553200000|2023-06-12 07:00:00|290.53|290.38|290.63|290.48|290.63|290.48|290.48|290.33|58
1686553500000|2023-06-12 07:05:00|290.68|290.53|290.68|290.53|290.78|290.63|290.58|290.43|155
1686553800000|2023-06-12 07:10:00|290.63|290.48|290.58|290.38|290.63|290.48|290.43|290.28|226
1686554100000|2023-06-12 07:15:00|290.53|290.43|290.48|290.33|290.63|290.43|290.43|290.28|138
1686554400000|2023-06-12 07:20:00|290.53|290.38|290.48|290.33|290.53|290.38|290.43|290.28|128
1686554700000|2023-06-12 07:25:00|290.43|290.28|290.53|290.38|290.53|290.38|290.38|290.23|90
1686555000000|2023-06-12 07:30:00|290.48|290.33|290.48|290.33|290.53|290.38|290.43|290.28|99
1686555300000|2023-06-12 07:35:00|290.43|290.28|290.43|290.28|290.48|290.33|290.33|290.18|160
1686555600000|2023-06-12 07:40:00|290.48|290.33|290.48|290.33|290.53|290.38|290.48|290.33|93
1686555900000|2023-06-12 07:45:00|290.53|290.38|290.63|290.48|290.73|290.58|290.48|290.33|168
1686556200000|2023-06-12 07:50:00|290.58|290.43|290.63|290.48|290.68|290.53|290.53|290.38|103
1686556500000|2023-06-12 07:55:00|290.58|290.43|290.68|290.53|290.68|290.53|290.58|290.43|67
1686556800000|2023-06-12 08:00:00|290.73|290.58|290.93|290.73|290.93|290.78|290.73|290.58|217
1686557100000|2023-06-12 08:05:00|290.88|290.78|290.93|290.78|291.03|290.88|290.88|290.73|130
1686557400000|2023-06-12 08:10:00|290.88|290.73|290.83|290.68|290.93|290.78|290.83|290.68|69
1686557700000|2023-06-12 08:15:00|290.88|290.73|290.93|290.78|290.93|290.78|290.83|290.68|134
1686558000000|2023-06-12 08:20:00|290.98|290.83|290.93|290.78|290.98|290.83|290.83|290.68|96
1686558300000|2023-06-12 08:25:00|290.98|290.73|290.88|290.73|290.98|290.78|290.88|290.73|43
1686558600000|2023-06-12 08:30:00|290.93|290.78|290.98|290.83|290.98|290.83|290.93|290.78|59
1686558900000|2023-06-12 08:35:00|291.03|290.88|290.98|290.83|291.03|290.88|290.98|290.83|108
1686559200000|2023-06-12 08:40:00|291.03|290.88|290.98|290.83|291.03|290.88|290.98|290.83|72
1686559500000|2023-06-12 08:45:00|290.93|290.78|290.98|290.83|291.03|290.83|290.83|290.68|157
1686559800000|2023-06-12 08:50:00|290.93|290.78|290.98|290.83|290.98|290.83|290.88|290.73|167
1686560100000|2023-06-12 08:55:00|290.93|290.78|290.93|290.78|291.03|290.88|290.93|290.73|189
1686560400000|2023-06-12 09:00:00|290.98|290.83|291.08|290.93|291.13|290.98|290.98|290.83|281
1686560700000|2023-06-12 09:05:00|291.03|290.88|291.03|290.88|291.13|290.93|291.03|290.83|134
1686561000000|2023-06-12 09:10:00|290.98|290.83|290.98|290.83|290.98|290.83|290.93|290.78|23
1686561300000|2023-06-12 09:15:00|291.03|290.88|290.93|290.78|291.03|290.88|290.93|290.73|60
1686561600000|2023-06-12 09:20:00|291.18|290.58|291.18|290.58|291.18|290.58|291.08|290.48|0
1686561900000|2023-06-12 09:25:00|291.08|290.48|291.08|290.48|291.18|290.58|291.08|290.48|6
1686562800000|2023-06-12 09:40:00|290.98|290.38|290.98|290.38|290.98|290.38|290.88|290.28|0
1686563100000|2023-06-12 09:45:00|290.88|290.28|290.88|290.28|290.98|290.38|290.88|290.28|0
1686563400000|2023-06-12 09:50:00|290.98|290.78|290.83|290.63|290.98|290.83|290.78|290.63|42
1686563700000|2023-06-12 09:55:00||290.68||290.68||290.68||290.68|1
1686564000000|2023-06-12 10:00:00|290.78|290.63|290.78|290.58|290.83|290.68|290.68|290.53|15
1686564300000|2023-06-12 10:05:00|290.73|290.53|290.73|290.53|290.78|290.53|290.68|290.53|1
1686564600000|2023-06-12 10:10:00|290.68|290.48|290.73|290.53|290.73|290.53|290.63|290.48|10
1686564900000|2023-06-12 10:15:00|290.68|290.58|290.53|290.38|290.73|290.58|290.53|290.38|5
1686565200000|2023-06-12 10:20:00|290.48|290.33|290.48|290.33|290.53|290.38|290.43|290.28|9
1686565500000|2023-06-12 10:25:00|290.43|290.28|290.53|290.33|290.53|290.38|290.43|290.28|1
1686565800000|2023-06-12 10:30:00|290.58|290.38|290.63|290.43|290.63|290.48|290.58|290.38|1
1686566100000|2023-06-12 10:35:00|290.58|290.48|290.48|290.28|290.63|290.48|290.43|290.28|13
1686566400000|2023-06-12 10:40:00|290.53|290.33|290.58|290.43|290.63|290.48|290.43|290.28|17
1686566700000|2023-06-12 10:45:00|290.53|290.38|290.58|290.43|290.58|290.43|290.53|290.38|18
1686567000000|2023-06-12 10:50:00|290.63|290.48|290.68|290.53|290.73|290.53|290.63|290.43|8
1686567300000|2023-06-12 10:55:00|290.63|290.48|290.73|290.58|290.73|290.58|290.63|290.43|10
1686567600000|2023-06-12 11:00:00|290.68|290.53|290.83|290.68|290.83|290.68|290.63|290.48|32
1686567900000|2023-06-12 11:05:00|290.88|290.73|290.88|290.68|290.88|290.73|290.83|290.68|32
1686568200000|2023-06-12 11:10:00|290.83|290.63|290.73|290.53|290.83|290.63|290.68|290.53|4
1686568500000|2023-06-12 11:15:00|290.78|290.58|290.78|290.58|290.78|290.58|290.73|290.53|1
1686568800000|2023-06-12 11:20:00|290.83|290.63|290.83|290.68|290.88|290.68|290.83|290.63|1
1686569100000|2023-06-12 11:25:00|290.88|290.73|290.88|290.68|290.88|290.73|290.83|290.68|3
1686569400000|2023-06-12 11:30:00|290.83|290.73|290.88|290.73|290.93|290.78|290.83|290.68|5
1686569700000|2023-06-12 11:35:00|290.93|290.68|290.88|290.68|290.93|290.68|290.83|290.68|3
1686570000000|2023-06-12 11:40:00|290.83||290.88||290.88||290.83||0
1686570300000|2023-06-12 11:45:00|290.83||290.88||290.88||290.83||0
1686570600000|2023-06-12 11:50:00|290.83||290.83||290.88||290.83||0
1686570900000|2023-06-12 11:55:00|290.78|290.63|290.83|290.63|290.83|290.63|290.78|290.63|1
1686571200000|2023-06-12 12:00:00|290.78|290.68|290.83|290.68|290.83|290.68|290.78|290.68|0
1686571500000|2023-06-12 12:05:00|290.78|290.63|290.68|290.53|290.78|290.63|290.68|290.53|5
1686571800000|2023-06-12 12:10:00|290.73|290.58|290.78|290.63|290.78|290.63|290.73|290.58|3
1686572100000|2023-06-12 12:15:00|290.83||290.78||290.83||290.78||0
1686572400000|2023-06-12 12:20:00|290.73|290.58|290.63|290.43|290.73|290.58|290.58|290.38|16
1686572700000|2023-06-12 12:25:00|290.58|290.48|290.63|290.48|290.63|290.48|290.58|290.43|8
1686573000000|2023-06-12 12:30:00|290.58|290.43|290.73|290.53|290.78|290.63|290.58|290.43|29
1686573300000|2023-06-12 12:35:00|290.68|290.58|290.73|290.58|290.73|290.58|290.68|290.53|3
1686573600000|2023-06-12 12:40:00|290.68|290.53|290.73|290.53|290.73|290.53|290.68|290.53|6
1686573900000|2023-06-12 12:45:00|290.68|290.58|290.73|290.58|290.73|290.58|290.68|290.58|1
1686574200000|2023-06-12 12:50:00|290.78|290.63|290.78|290.63|290.83|290.63|290.73|290.58|21
1686574500000|2023-06-12 12:55:00|290.73|290.58|290.83|290.68|290.88|290.73|290.73|290.58|27
1686574800000|2023-06-12 13:00:00|290.88|290.73|290.88|290.73|290.88|290.73|290.83|290.68|36
1686575100000|2023-06-12 13:05:00|290.93|290.78|290.88|290.73|290.93|290.78|290.88|290.73|9
1686575700000|2023-06-12 13:15:00|290.83|290.68|290.68|290.53|290.88|290.73|290.68|290.53|59
1686576000000|2023-06-12 13:20:00|290.63|290.48|290.43|290.28|290.63|290.48|290.38|290.23|35
1686576300000|2023-06-12 13:25:00|290.38|290.23|290.33|290.18|290.43|290.28|290.28|290.13|41
1686576600000|2023-06-12 13:30:00|290.38|290.23|290.73|290.58|290.73|290.58|290.38|290.18|75
1686576900000|2023-06-12 13:35:00|290.68|290.53|290.53|290.33|290.83|290.63|290.28|290.08|48
1686577200000|2023-06-12 13:40:00|290.63|290.38|290.73|290.58|290.78|290.63|290.53|290.33|41
1686577500000|2023-06-12 13:45:00|290.68|290.53|290.88|290.73|290.93|290.78|290.63|290.43|83
1686577800000|2023-06-12 13:50:00|290.83|290.68|290.93|290.78|291.13|290.98|290.78|290.63|64
1686578100000|2023-06-12 13:55:00|290.98|290.73|290.93|290.78|290.98|290.83|290.88|290.73|43
1686578400000|2023-06-12 14:00:00|290.98|290.83|290.83|290.68|290.98|290.83|290.78|290.63|37
1686578700000|2023-06-12 14:05:00|290.78|290.63|290.73|290.58|290.83|290.63|290.68|290.53|20
1686579000000|2023-06-12 14:10:00|290.78|290.63|290.88|290.68|290.88|290.68|290.73|290.58|42
1686579300000|2023-06-12 14:15:00|290.83|290.73|290.88|290.73|290.88|290.73|290.78|290.63|21
1686579600000|2023-06-12 14:20:00|290.83|290.68|290.98|290.78|291.03|290.88|290.83|290.68|38
1686579900000|2023-06-12 14:25:00|290.93|290.83|290.88|290.73|290.98|290.83|290.83|290.63|44
1686580200000|2023-06-12 14:30:00|290.83|290.68|290.78|290.63|290.88|290.73|290.78|290.58|46
1686580500000|2023-06-12 14:35:00|290.73|290.58|290.78|290.63|290.78|290.63|290.53|290.38|59
1686580800000|2023-06-12 14:40:00|290.73|290.58|290.88|290.73|290.88|290.73|290.68|290.53|32
1686581100000|2023-06-12 14:45:00|290.83|290.68|290.93|290.78|290.98|290.83|290.83|290.68|41
1686581400000|2023-06-12 14:50:00|290.98|290.73|290.83|290.68|290.98|290.83|290.83|290.68|43
1686581700000|2023-06-12 14:55:00|290.88|290.73|290.98|290.78|291.03|290.83|290.88|290.73|24
1686582000000|2023-06-12 15:00:00|291.03|290.83|290.88|290.68|291.03|290.88|290.83|290.68|42
1686582300000|2023-06-12 15:05:00|290.83|290.73|290.83|290.63|290.93|290.78|290.78|290.58|5
1686582600000|2023-06-12 15:10:00|290.88|290.68|290.93|290.73|290.93|290.78|290.78|290.63|18
1686582900000|2023-06-12 15:15:00|290.88|290.78|290.88|290.73|290.93|290.78|290.83|290.68|6
1686583200000|2023-06-12 15:20:00|290.83|290.68|290.88|290.73|290.88|290.73|290.83|290.68|26
1686583500000|2023-06-12 15:25:00|290.93|290.78|290.88|290.73|290.98|290.78|290.83|290.68|43
1686583800000|2023-06-12 15:30:00|290.93|290.78|290.98|290.83|290.98|290.83|290.88|290.73|39
1686584100000|2023-06-12 15:35:00|291.03|290.88|290.98|290.83|291.03|290.88|290.98|290.83|23
1686584400000|2023-06-12 15:40:00|290.93|290.78|290.93|290.78|290.98|290.83|290.93|290.78|42
1686584700000|2023-06-12 15:45:00|290.88|290.73|290.88|290.73|290.88|290.73|290.88|290.73|11
1686585000000|2023-06-12 15:50:00|290.93|290.78|290.88|290.73|290.93|290.78|290.88|290.73|25
1686585300000|2023-06-12 15:55:00|290.83|290.68|290.83|290.68|290.88|290.73|290.83|290.68|25
1686585600000|2023-06-12 16:00:00|290.88|290.73|290.83|290.68|290.88|290.73|290.83|290.68|13
1686585900000|2023-06-12 16:05:00|290.88|290.73|290.98|290.83|290.98|290.83|290.83|290.73|7
1686586200000|2023-06-12 16:10:00|290.93|290.78|290.98|290.83|291.03|290.88|290.93|290.78|12
1686586500000|2023-06-12 16:15:00||290.78||290.83||290.83||290.78|5
1686586800000|2023-06-12 16:20:00|290.93|290.78|290.93|290.78|290.98|290.78|290.93|290.78|3
1686587100000|2023-06-12 16:25:00|||||||||2
1686587400000|2023-06-12 16:30:00|290.98|290.83|290.98|290.83|290.98|290.83|290.93|290.83|13
1686587700000|2023-06-12 16:35:00|291.03|290.88|291.08|290.93|291.08|290.93|291.03|290.88|10
1686588000000|2023-06-12 16:40:00|291.03|290.88|291.03|290.88|291.08|290.93|291.03|290.88|3
1686588300000|2023-06-12 16:45:00|291.08|290.93|291.03|290.83|291.08|290.93|290.98|290.83|4
1686588600000|2023-06-12 16:50:00|290.98|290.88|290.93|290.78|291.03|290.88|290.93|290.78|3
1686588900000|2023-06-12 16:55:00|290.98|290.73|290.88|290.73|290.98|290.73|290.88|290.73|3
1686589200000|2023-06-12 17:00:00|290.93|290.78|290.88|290.73|290.93|290.78|290.88|290.73|4
1686589500000|2023-06-12 17:05:00|290.83|290.68|290.83|290.63|290.88|290.73|290.78|290.63|6
1686589800000|2023-06-12 17:10:00|290.88|290.68|290.93|290.78|290.98|290.78|290.88|290.63|28
1686590100000|2023-06-12 17:15:00|290.98|290.83|291.03|290.88|291.03|290.88|290.98|290.83|22
1686590400000|2023-06-12 17:20:00|290.98|290.83|290.93|290.73|290.98|290.83|290.93|290.73|4
1686590700000|2023-06-12 17:25:00||290.78||290.73||290.78||290.73|1
1686591000000|2023-06-12 17:30:00||290.78||290.73||290.78||290.73|3
1686591300000|2023-06-12 17:35:00||290.78||290.78||290.78||290.73|1
1686591600000|2023-06-12 17:40:00|290.98|290.83|290.98|290.83|290.98|290.83|290.98|290.78|23
1686591900000|2023-06-12 17:45:00|291.03|290.88|291.03|290.88|291.03|290.88|290.98|290.83|0
1686592200000|2023-06-12 17:50:00|290.98|290.83|290.98|290.83|290.98|290.88|290.98|290.78|5
1686592500000|2023-06-12 17:55:00||290.78||290.83||290.83||290.78|4
1686592800000|2023-06-12 18:00:00|290.93|290.78|290.93|290.78|290.93|290.83|290.93|290.78|1
1686593400000|2023-06-12 18:10:00|290.98|290.83|290.93|290.78|290.98|290.83|290.93|290.78|3
1686593700000|2023-06-12 18:15:00|290.98|290.83|290.93|290.78|290.98|290.83|290.93|290.78|2
1686594000000|2023-06-12 18:20:00|290.88|290.73|290.93|290.78|290.93|290.78|290.88|290.73|2
1686594300000|2023-06-12 18:25:00|290.98|290.83|290.88|290.73|290.98|290.83|290.88|290.73|1
1686594600000|2023-06-12 18:30:00|290.93|290.78|290.93|290.78|290.98|290.83|290.93|290.78|3
1686594900000|2023-06-12 18:35:00|290.88|290.73|290.83|290.63|290.93|290.78|290.83|290.63|1
1686595200000|2023-06-12 18:40:00||290.68||290.68||290.68||290.63|1
1686595500000|2023-06-12 18:45:00|290.93|290.73|290.93|290.78|290.93|290.78|290.88|290.73|11
1686595800000|2023-06-12 18:50:00|290.98|290.73|290.93|290.78|290.98|290.78|290.88|290.73|3
1686596100000|2023-06-12 18:55:00||290.73||290.78||290.78||290.73|2
1686596400000|2023-06-12 19:00:00|290.98|290.73|290.98|290.83|290.98|290.83|290.98|290.73|4
1686596700000|2023-06-12 19:05:00|290.93|290.78|290.98|290.83|290.98|290.83|290.93|290.78|2
1686597000000|2023-06-12 19:10:00|291.03|290.88|291.08|290.93|291.08|290.93|290.98|290.83|5
1686597300000|2023-06-12 19:15:00|291.13|290.98|291.03|290.88|291.13|290.98|291.03|290.88|3
1686597600000|2023-06-12 19:20:00|291.08|290.83|291.08|290.88|291.08|290.88|290.98|290.83|1
1686597900000|2023-06-12 19:25:00|291.03|290.83|291.03|290.88|291.08|290.88|291.03|290.83|1
1686598200000|2023-06-12 19:30:00|291.08|290.83|290.98|290.78|291.08|290.88|290.93|290.78|3
1686598500000|2023-06-12 19:35:00|291.03|290.83|291.03|290.83|291.03|290.88|290.98|290.78|2
1686598800000|2023-06-12 19:40:00|290.98|290.78|291.03|290.83|291.03|290.83|290.93|290.78|1
1686599100000|2023-06-12 19:45:00|290.98|290.78|291.03|290.83|291.03|290.83|290.93|290.78|4
1686599400000|2023-06-12 19:50:00|291.08|290.88|291.13|290.93|291.18|291.03|291.08|290.88|72
1686599700000|2023-06-12 19:55:00|291.08|290.88|291.43|291.28|291.43|291.28|291.08|290.88|151
1686600000000|2023-06-12 20:00:00|291.38|291.23|291.33|291.08|291.38|291.28|291.33|291.08|11
1686600300000|2023-06-12 20:05:00|291.28|291.03|291.23|290.98|291.28|291.08|291.23|290.98|7
1686600600000|2023-06-12 20:10:00||291.03||291.03||291.03||290.98|0
1686600900000|2023-06-12 20:15:00||291.08||291.08||291.08||291.03|0
1686601200000|2023-06-12 20:20:00|291.28|291.13|291.28|291.13|291.28|291.13|291.28|291.08|9
1686601500000|2023-06-12 20:25:00||291.08||291.13||291.13||291.08|1
1686601800000|2023-06-12 20:30:00|291.33|291.18|291.33|291.13|291.33|291.18|291.33|291.13|0
1686602100000|2023-06-12 20:35:00|291.28|291.18|291.28|291.13|291.28|291.18|291.28|291.13|0
1686602400000|2023-06-12 20:40:00|291.33|291.08|291.33|291.13|291.33|291.13|291.33|291.08|2
1686602700000|2023-06-12 20:45:00|291.38|291.08|291.38|291.13|291.38|291.13|291.38|291.08|1
1686603000000|2023-06-12 20:50:00||291.18||291.13||291.18||291.13|0
1686603300000|2023-06-12 20:55:00|291.48|291.18|291.48|291.18|291.48|291.23|291.38|291.13|8
1686603600000|2023-06-12 21:00:00|291.53|291.03|291.58|290.93|291.58|291.03|291.53|290.93|2
1686604200000|2023-06-12 21:10:00||290.98||290.98||290.98||290.98|0
1686604500000|2023-06-12 21:15:00|291.48|290.88|291.58|290.98|291.58|290.98|291.48|290.88|0
1686604800000|2023-06-12 21:20:00|291.48|290.88|291.58|290.98|291.58|290.98|291.48|290.88|0
1686605400000|2023-06-12 21:30:00|291.38|290.78|291.38|290.78|291.38|290.78|291.38|290.78|0
1686609900000|2023-06-12 22:45:00|291.48|290.88|291.48|290.88|291.58|290.98|291.48|290.88|0
1686610500000|2023-06-12 22:55:00|291.58|290.98|291.48|290.88|291.58|290.98|291.48|290.88|0
1686610800000|2023-06-12 23:00:00|291.58|290.98|291.48|290.88|291.58|290.98|291.48|290.88|0
1686611100000|2023-06-12 23:05:00|291.58|290.98|291.48|290.88|291.58|290.98|291.48|290.88|0
1686611400000|2023-06-12 23:10:00|291.38|290.78|291.48|290.88|291.48|290.88|291.38|290.78|0
1686612600000|2023-06-12 23:30:00|291.38|290.78|291.38|290.78|291.48|290.88|291.38|290.78|0
1686613500000|2023-06-12 23:45:00|291.28|290.68|291.28|290.68|291.38|290.78|291.28|290.68|0
1686613800000|2023-06-12 23:50:00|291.38|290.78|291.38|290.78|291.38|290.78|291.28|290.68|0
1686614400000|2023-06-13 00:00:00|291.28|290.68|291.28|290.68|291.28|290.68|291.28|290.68|0
1686614700000|2023-06-13 00:05:00|291.38|290.78|291.38|290.78|291.38|290.78|291.28|290.68|0
1686615300000|2023-06-13 00:15:00|291.48|290.88|291.38|290.78|291.48|290.88|291.38|290.78|0
1686616200000|2023-06-13 00:30:00|291.63|291.23|291.48|291.33|291.63|291.38|291.18|291.03|158
1686616500000|2023-06-13 00:35:00|291.43|291.28|291.38|291.23|291.48|291.33|291.18|291.03|179
1686616800000|2023-06-13 00:40:00|291.33|291.18|291.38|291.23|291.43|291.28|291.33|291.18|77
1686617100000|2023-06-13 00:45:00|291.33|291.18|291.13|290.98|291.33|291.18|291.08|290.93|164
1686617400000|2023-06-13 00:50:00|291.08|290.93|291.03|290.88|291.08|290.93|290.93|290.78|98
1686617700000|2023-06-13 00:55:00|291.08|290.93|290.78|290.63|291.08|290.93|290.68|290.53|254
1686618000000|2023-06-13 01:00:00|290.93|290.73|290.53|290.38|290.93|290.73|290.48|290.33|621
1686618300000|2023-06-13 01:05:00|290.58|290.33|290.38|290.23|290.58|290.33|290.23|290.08|268
1686618600000|2023-06-13 01:10:00|290.43|290.28|290.73|290.58|290.73|290.58|290.43|290.28|236
1686618900000|2023-06-13 01:15:00|290.68|290.53|290.38|290.23|290.68|290.53|290.23|290.08|248
1686619200000|2023-06-13 01:20:00|290.33|290.18|290.23|290.08|290.48|290.33|290.13|289.98|149
1686619500000|2023-06-13 01:25:00|290.28|290.13|290.18|290.03|290.38|290.23|290.13|289.98|187
1686619800000|2023-06-13 01:30:00|290.23|290.08|289.98|289.78|290.38|290.23|289.93|289.78|429
1686620100000|2023-06-13 01:35:00|289.93|289.83|290.03|289.88|290.08|289.93|289.88|289.73|222
1686620400000|2023-06-13 01:40:00|289.98|289.83|289.88|289.73|290.03|289.88|289.88|289.68|117
1686620700000|2023-06-13 01:45:00|289.93|289.78|289.93|289.78|289.98|289.83|289.88|289.73|97
1686621000000|2023-06-13 01:50:00|289.88|289.73|290.08|289.88|290.08|289.93|289.78|289.63|274
1686621300000|2023-06-13 01:55:00|290.03|289.93|289.98|289.83|290.03|289.93|289.88|289.73|96
1686621600000|2023-06-13 02:00:00|289.93|289.78|289.98|289.83|290.03|289.88|289.93|289.78|165
1686621900000|2023-06-13 02:05:00|289.93|289.78|290.09|289.94|290.14|289.99|289.93|289.78|105
1686622200000|2023-06-13 02:10:00|290.04|289.89|289.99|289.84|290.04|289.89|289.89|289.74|125
1686622500000|2023-06-13 02:15:00|289.94|289.79|289.79|289.64|289.94|289.79|289.79|289.64|150
1686622800000|2023-06-13 02:20:00|289.74|289.59|289.79|289.64|289.89|289.74|289.74|289.59|149
1686623100000|2023-06-13 02:25:00|289.74|289.59|289.94|289.79|289.94|289.79|289.74|289.54|174
1686623400000|2023-06-13 02:30:00|289.84|289.69|290.14|289.99|290.19|290.04|289.84|289.69|223
1686623700000|2023-06-13 02:35:00|290.09|289.94|290.04|289.89|290.24|290.09|290.04|289.84|163
1686624000000|2023-06-13 02:40:00|290.09|289.94|289.99|289.84|290.09|289.94|289.94|289.79|109
1686624300000|2023-06-13 02:45:00|289.94|289.79|289.94|289.79|289.99|289.84|289.89|289.74|117
1686624600000|2023-06-13 02:50:00|289.99|289.84|289.99|289.84|290.04|289.89|289.94|289.74|84
1686624900000|2023-06-13 02:55:00|289.94|289.79|289.99|289.84|290.09|289.94|289.94|289.79|67
1686625200000|2023-06-13 03:00:00|290.04|289.89|289.99|289.84|290.04|289.89|289.94|289.79|148
1686625500000|2023-06-13 03:05:00|289.94|289.79|290.09|289.94|290.09|289.94|289.89|289.74|121
1686625800000|2023-06-13 03:10:00|290.04|289.89|290.09|289.94|290.14|289.94|289.99|289.84|113
1686626100000|2023-06-13 03:15:00|290.14|289.99|290.04|289.89|290.19|290.04|289.99|289.84|130
1686626400000|2023-06-13 03:20:00|289.99|289.84|289.79|289.64|289.99|289.84|289.79|289.64|190
1686626700000|2023-06-13 03:25:00|289.84|289.69|290.09|289.94|290.09|289.94|289.84|289.69|186
1686627000000|2023-06-13 03:30:00|290.04|289.89|290.29|290.14|290.29|290.14|289.99|289.84|215
1686627300000|2023-06-13 03:35:00|290.24|290.04|290.24|290.09|290.29|290.14|290.14|289.99|152
1686627600000|2023-06-13 03:40:00|290.29|290.14|290.39|290.24|290.39|290.24|290.29|290.14|145
1686627900000|2023-06-13 03:45:00|290.44|290.29|290.29|290.14|290.44|290.29|290.29|290.14|143
1686628200000|2023-06-13 03:50:00|290.34|290.19|290.39|290.24|290.44|290.29|290.34|290.19|105
1686628500000|2023-06-13 03:55:00|290.44|290.29|290.39|290.24|290.44|290.29|290.39|290.24|53
1686628800000|2023-06-13 04:00:00|290.44|290.29|290.59|290.44|290.64|290.44|290.44|290.24|165
1686629100000|2023-06-13 04:05:00|290.64|290.49|290.69|290.54|290.74|290.59|290.59|290.44|268
1686629400000|2023-06-13 04:10:00|290.74|290.59|290.84|290.69|290.84|290.69|290.74|290.59|144
1686629700000|2023-06-13 04:15:00|290.89|290.74|290.89|290.74|290.89|290.74|290.84|290.69|201
1686630000000|2023-06-13 04:20:00|290.94|290.79|290.84|290.69|290.94|290.79|290.84|290.69|172
1686630300000|2023-06-13 04:25:00|290.89|290.74|290.94|290.74|290.94|290.79|290.84|290.69|105
1686630600000|2023-06-13 04:30:00|290.89|290.79|290.99|290.84|290.99|290.84|290.89|290.74|76
1686630900000|2023-06-13 04:35:00|290.94|290.79|290.79|290.64|290.99|290.84|290.79|290.64|167
1686631200000|2023-06-13 04:40:00|290.84|290.69|290.89|290.74|290.94|290.79|290.84|290.69|159
1686631500000|2023-06-13 04:45:00|290.94|290.79|290.79|290.64|290.94|290.79|290.79|290.64|65
1686631800000|2023-06-13 04:50:00|290.74|290.59|290.69|290.54|290.74|290.59|290.64|290.49|121
1686632100000|2023-06-13 04:55:00|290.74|290.59|290.69|290.49|290.84|290.69|290.64|290.49|201
1686632400000|2023-06-13 05:00:00|290.64|290.54|290.74|290.59|290.79|290.64|290.49|290.34|444
1686632700000|2023-06-13 05:05:00|290.79|290.64|290.74|290.59|290.94|290.79|290.74|290.59|246
1686633000000|2023-06-13 05:10:00|290.79|290.64|290.74|290.59|290.79|290.64|290.49|290.34|270
1686633300000|2023-06-13 05:15:00|290.69|290.54|290.69|290.54|290.84|290.64|290.69|290.54|99
1686633600000|2023-06-13 05:20:00|290.64|290.49|290.79|290.64|290.79|290.64|290.64|290.49|150
1686633900000|2023-06-13 05:25:00|290.74|290.59|290.74|290.59|290.79|290.64|290.69|290.54|73
1686634200000|2023-06-13 05:30:00|290.79|290.64|290.79|290.64|290.89|290.74|290.79|290.64|64
1686634500000|2023-06-13 05:35:00|290.84|290.69|290.74|290.59|290.84|290.69|290.74|290.54|92
1686634800000|2023-06-13 05:40:00|290.69|290.54|290.64|290.49|290.69|290.54|290.59|290.44|76
1686635100000|2023-06-13 05:45:00|290.69|290.54|290.69|290.54|290.69|290.54|290.54|290.39|168
1686635400000|2023-06-13 05:50:00|290.74|290.59|290.64|290.49|290.79|290.64|290.64|290.49|130
1686635700000|2023-06-13 05:55:00|290.69|290.54|290.74|290.59|290.74|290.59|290.59|290.44|181
1686636000000|2023-06-13 06:00:00|290.79|290.64|290.79|290.64|290.79|290.64|290.69|290.54|74
1686636300000|2023-06-13 06:05:00|290.84|290.69|290.99|290.84|291.04|290.84|290.79|290.69|87
1686636600000|2023-06-13 06:10:00|290.94|290.79|291.04|290.89|291.09|290.94|290.94|290.79|109
1686636900000|2023-06-13 06:15:00|290.94|290.79|290.99|290.79|291.04|290.84|290.84|290.69|156
1686637200000|2023-06-13 06:20:00|291.04|290.84|291.29|291.14|291.39|291.24|290.99|290.79|157
1686637500000|2023-06-13 06:25:00|291.34|291.19|291.34|291.19|291.39|291.24|291.29|291.09|133
1686637800000|2023-06-13 06:30:00|291.39|291.14|291.44|291.29|291.54|291.39|291.39|291.14|123
1686638100000|2023-06-13 06:35:00|291.49|291.34|291.59|291.44|291.69|291.54|291.44|291.29|166
1686638400000|2023-06-13 06:40:00|291.64|291.49|291.54|291.39|291.64|291.49|291.49|291.34|69
1686638700000|2023-06-13 06:45:00|291.59|291.44|291.59|291.44|291.64|291.49|291.49|291.29|219
1686639000000|2023-06-13 06:50:00|291.54|291.39|291.64|291.44|291.64|291.44|291.54|291.39|80
1686639300000|2023-06-13 06:55:00|291.59|291.49|291.59|291.44|291.64|291.49|291.54|291.39|112
1686639600000|2023-06-13 07:00:00|291.54|291.39|291.49|291.34|291.64|291.49|291.49|291.29|217
1686639900000|2023-06-13 07:05:00|291.54|291.39|291.54|291.39|291.54|291.39|291.44|291.29|87
1686640200000|2023-06-13 07:10:00|291.49|291.34|291.44|291.29|291.49|291.34|291.44|291.24|146
1686640500000|2023-06-13 07:15:00|291.39|291.24|291.39|291.24|291.49|291.34|291.34|291.19|165
1686640800000|2023-06-13 07:20:00|291.34|291.19|291.29|291.14|291.39|291.24|291.24|291.09|363
1686641100000|2023-06-13 07:25:00|291.34|291.19|291.54|291.34|291.54|291.39|291.34|291.19|302
1686641400000|2023-06-13 07:30:00|291.49|291.39|291.59|291.44|291.74|291.59|291.49|291.39|227
1686641700000|2023-06-13 07:35:00|291.64|291.49|291.79|291.64|291.79|291.64|291.59|291.44|91
1686642000000|2023-06-13 07:40:00|291.74|291.59|291.74|291.59|291.79|291.64|291.69|291.54|172
1686642300000|2023-06-13 07:45:00|291.79|291.64|291.74|291.59|291.84|291.69|291.69|291.54|164
1686642600000|2023-06-13 07:50:00|291.69|291.54|291.69|291.54|291.74|291.59|291.59|291.44|162
1686642900000|2023-06-13 07:55:00|291.74|291.49|291.64|291.44|291.74|291.54|291.54|291.34|152
1686643200000|2023-06-13 08:00:00|291.59|291.39|291.49|291.34|291.59|291.44|291.39|291.24|130
1686643500000|2023-06-13 08:05:00|291.54|291.39|291.59|291.44|291.64|291.44|291.54|291.34|83
1686643800000|2023-06-13 08:10:00|291.54|291.39|291.64|291.49|291.69|291.54|291.54|291.39|141
1686644100000|2023-06-13 08:15:00|291.59|291.44|291.64|291.49|291.69|291.54|291.54|291.39|100
1686644400000|2023-06-13 08:20:00|291.69|291.54|291.69|291.54|291.74|291.59|291.64|291.49|101
1686644700000|2023-06-13 08:25:00|291.74|291.59|291.74|291.59|291.79|291.64|291.69|291.54|127
1686645000000|2023-06-13 08:30:00|291.69|291.54|291.84|291.64|291.84|291.69|291.69|291.54|130
1686645300000|2023-06-13 08:35:00|291.79|291.69|291.89|291.74|291.89|291.74|291.69|291.54|116
1686645600000|2023-06-13 08:40:00|291.94|291.79|291.89|291.69|291.99|291.84|291.79|291.64|262
1686645900000|2023-06-13 08:45:00|291.84|291.74|291.84|291.64|291.89|291.74|291.79|291.59|189
1686646200000|2023-06-13 08:50:00|291.89|291.69|291.89|291.74|291.89|291.74|291.79|291.64|230
1686646500000|2023-06-13 08:55:00|291.94|291.79|291.99|291.84|292.14|291.94|291.94|291.74|467
1686646800000|2023-06-13 09:00:00|292.09|291.94|291.69|291.54|292.14|291.99|291.64|291.49|623
1686647100000|2023-06-13 09:05:00|291.64|291.49|291.79|291.59|291.84|291.69|291.64|291.49|181
1686647400000|2023-06-13 09:10:00|291.74|291.64|291.89|291.74|291.94|291.79|291.74|291.64|80
1686647700000|2023-06-13 09:15:00|291.94|291.79|291.69|291.44|291.99|291.84|291.69|291.44|104
1686648000000|2023-06-13 09:20:00|292.19|291.59|292.19|291.59|292.19|291.59|292.09|291.49|0
1686648300000|2023-06-13 09:25:00|292.09|291.49|292.19|291.59|292.19|291.59|292.09|291.49|12
1686648600000|2023-06-13 09:30:00|292.09|291.49|292.09|291.49|292.19|291.59|292.09|291.49|0
1686648900000|2023-06-13 09:35:00|292.19|291.59|292.09|291.49|292.19|291.59|292.09|291.49|0
1686649200000|2023-06-13 09:40:00|291.99|291.39|291.99|291.39|292.09|291.49|291.99|291.39|0
1686649800000|2023-06-13 09:50:00|291.79|291.59|291.49|291.34|291.79|291.59|291.49|291.34|78
1686650100000|2023-06-13 09:55:00|291.44|291.29|291.34|291.19|291.49|291.29|291.34|291.19|7
1686650400000|2023-06-13 10:00:00|291.29|291.14|291.34|291.19|291.39|291.24|291.29|291.14|19
1686650700000|2023-06-13 10:05:00|291.39|291.24|291.39|291.24|291.49|291.29|291.34|291.14|47
1686651000000|2023-06-13 10:10:00|291.34|291.19|291.34|291.14|291.44|291.29|291.29|291.14|16
1686651300000|2023-06-13 10:15:00|291.39|291.19|291.29|291.14|291.39|291.24|291.29|291.14|7
1686651600000|2023-06-13 10:20:00|291.34|291.19|291.24|291.09|291.34|291.19|291.24|291.09|19
1686651900000|2023-06-13 10:25:00|291.29|291.14|291.29|291.14|291.29|291.14|291.24|291.09|5
1686652200000|2023-06-13 10:30:00|291.34|291.19|291.34|291.19|291.34|291.19|291.29|291.14|10
1686652500000|2023-06-13 10:35:00|291.29|291.14|291.34|291.19|291.34|291.19|291.29|291.14|6
1686652800000|2023-06-13 10:40:00|291.39|291.24|291.34|291.14|291.39|291.24|291.29|291.14|1
1686653100000|2023-06-13 10:45:00|291.39|291.19|291.39|291.19|291.39|291.24|291.39|291.14|10
1686653400000|2023-06-13 10:50:00|291.34|291.14|291.14|290.99|291.39|291.19|291.14|290.99|56
1686653700000|2023-06-13 10:55:00|291.09|290.94|291.09|290.94|291.24|291.09|291.09|290.94|56
1686654000000|2023-06-13 11:00:00|291.04|290.89|290.99|290.84|291.04|290.94|290.99|290.84|14
1686654300000|2023-06-13 11:05:00|291.04|290.89|291.04|290.84|291.09|290.94|290.99|290.84|21
1686654600000|2023-06-13 11:10:00|290.99|290.89|291.19|291.04|291.24|291.04|290.99|290.84|21
1686654900000|2023-06-13 11:15:00|291.24|290.99|291.19|291.04|291.24|291.09|291.19|290.99|3
1686655200000|2023-06-13 11:20:00|291.14|290.99|291.19|291.04|291.19|291.04|291.14|290.99|27
1686655500000|2023-06-13 11:25:00|291.24|291.09|291.24|291.09|291.24|291.09|291.24|291.09|0
1686655800000|2023-06-13 11:30:00|291.19|291.04|291.24|291.04|291.24|291.09|291.19|291.04|0
1686656100000|2023-06-13 11:35:00|291.19|291.09|291.14|290.99|291.19|291.09|291.14|290.99|2
1686656700000|2023-06-13 11:45:00|291.09|290.94|291.09|290.94|291.09|290.94|291.09|290.94|6
1686657000000|2023-06-13 11:50:00|291.14|290.99|291.14|290.99|291.14|290.99|291.14|290.99|1
1686657300000|2023-06-13 11:55:00|291.19|291.04|291.24|291.09|291.24|291.09|291.14|290.99|0
1686657600000|2023-06-13 12:00:00|291.19|291.04|291.24|291.04|291.34|291.14|291.19|291.04|19
1686657900000|2023-06-13 12:05:00|291.19|290.99|291.24|291.09|291.29|291.09|291.14|290.99|4
1686658200000|2023-06-13 12:10:00|291.19|291.04|291.24|291.04|291.29|291.09|291.19|291.04|4
1686658500000|2023-06-13 12:15:00|291.29|291.09|291.19|290.99|291.29|291.14|291.14|290.94|3
1686658800000|2023-06-13 12:20:00|291.24|291.04|291.19|290.99|291.24|291.09|291.14|290.99|2
1686659100000|2023-06-13 12:25:00|291.14|291.04|291.59|291.34|291.59|291.44|291.14|290.99|68
1686659400000|2023-06-13 12:30:00|291.64|291.39|291.59|291.39|291.89|291.69|291.24|290.94|36
1686659700000|2023-06-13 12:35:00|291.54|291.34|291.69|291.49|291.74|291.59|291.49|291.34|14
1686660000000|2023-06-13 12:40:00|291.64|291.54|291.94|291.79|291.94|291.79|291.59|291.44|20
1686660300000|2023-06-13 12:45:00|291.89|291.74|291.99|291.79|292.04|291.84|291.84|291.69|18
1686660600000|2023-06-13 12:50:00|291.94|291.74|291.94|291.74|291.99|291.79|291.89|291.74|4
1686660900000|2023-06-13 12:55:00|291.99|291.79|292.29|292.09|292.39|292.24|291.99|291.74|171
1686661200000|2023-06-13 13:00:00|292.24|292.14|292.44|292.24|292.44|292.29|292.24|292.14|48
1686661500000|2023-06-13 13:05:00|292.39|292.19|292.44|292.24|292.49|292.34|292.39|292.19|20
1686661800000|2023-06-13 13:10:00|292.49|292.29|292.34|292.19|292.49|292.34|292.34|292.19|6
1686662100000|2023-06-13 13:15:00|292.29|292.14|292.24|292.09|292.34|292.19|292.24|292.09|7
1686662400000|2023-06-13 13:20:00|292.29|292.04|292.09|291.89|292.29|292.04|292.04|291.89|9
1686662700000|2023-06-13 13:25:00|292.04|291.84|291.94|291.79|292.09|291.89|291.94|291.74|20
1686663000000|2023-06-13 13:30:00|291.89|291.74|291.69|291.54|292.14|291.99|291.69|291.49|102
1686663300000|2023-06-13 13:35:00|291.74|291.59|291.99|291.84|291.99|291.84|291.74|291.54|128
1686663600000|2023-06-13 13:40:00|292.04|291.89|292.29|292.09|292.34|292.14|291.99|291.79|90
1686663900000|2023-06-13 13:45:00|292.24|292.04|292.04|291.89|292.29|292.14|291.89|291.74|104
1686664200000|2023-06-13 13:50:00|291.99|291.84|292.04|291.84|292.04|291.89|291.74|291.59|64
1686664500000|2023-06-13 13:55:00|291.99|291.89|292.04|291.89|292.19|291.99|291.94|291.74|54
1686664800000|2023-06-13 14:00:00|292.09|291.84|292.44|292.24|292.44|292.29|291.99|291.84|39
1686665100000|2023-06-13 14:05:00|292.39|292.19|292.19|292.04|292.69|292.49|292.19|292.04|69
1686665400000|2023-06-13 14:10:00|292.14|291.99|292.04|291.84|292.19|291.99|291.79|291.64|67
1686665700000|2023-06-13 14:15:00|291.99|291.79|291.79|291.64|292.04|291.84|291.54|291.39|64
1686666000000|2023-06-13 14:20:00|291.84|291.69|291.89|291.74|292.04|291.84|291.79|291.59|24
1686666300000|2023-06-13 14:25:00|291.94|291.79|292.09|291.94|292.09|291.94|291.89|291.69|31
1686666600000|2023-06-13 14:30:00|292.14|291.89|292.14|291.99|292.19|292.04|291.89|291.74|68
1686666900000|2023-06-13 14:35:00|292.09|291.94|292.24|292.04|292.24|292.09|292.09|291.94|21
1686667200000|2023-06-13 14:40:00|292.19|292.09|292.04|291.84|292.19|292.09|292.04|291.84|33
1686667500000|2023-06-13 14:45:00|291.99|291.89|292.09|291.94|292.09|291.94|291.94|291.79|69
1686667800000|2023-06-13 14:50:00|292.14|291.99|291.84|291.69|292.14|291.99|291.84|291.69|58
1686668100000|2023-06-13 14:55:00|291.79|291.64|291.79|291.64|291.94|291.79|291.69|291.54|46
1686668400000|2023-06-13 15:00:00|291.74|291.59|291.64|291.49|291.74|291.59|291.64|291.49|19
1686668700000|2023-06-13 15:05:00|291.59|291.44|291.64|291.44|291.69|291.54|291.54|291.39|20
1686669000000|2023-06-13 15:10:00|291.69|291.49|291.79|291.59|291.84|291.64|291.59|291.44|32
1686669300000|2023-06-13 15:15:00|291.84|291.64|291.74|291.59|291.89|291.69|291.74|291.54|7
1686669600000|2023-06-13 15:20:00|291.79|291.54|291.79|291.59|291.89|291.69|291.69|291.54|18
1686669900000|2023-06-13 15:25:00|291.74|291.54|291.89|291.69|291.89|291.69|291.64|291.44|64
1686670200000|2023-06-13 15:30:00|291.84|291.74|291.74|291.54|291.89|291.74|291.69|291.49|22
1686670500000|2023-06-13 15:35:00|291.69|291.59|291.74|291.59|291.84|291.64|291.64|291.49|30
1686670800000|2023-06-13 15:40:00|291.69|291.54|291.74|291.59|291.84|291.64|291.69|291.54|8
1686671100000|2023-06-13 15:45:00|291.69|291.54|291.84|291.69|291.89|291.69|291.69|291.54|1
1686671400000|2023-06-13 15:50:00|291.79|291.64|291.74|291.59|291.84|291.69|291.74|291.59|32
1686671700000|2023-06-13 15:55:00|291.69|291.54|291.54|291.39|291.74|291.54|291.49|291.34|45
1686672000000|2023-06-13 16:00:00|291.49|291.34|291.59|291.44|291.59|291.44|291.39|291.24|55
1686672300000|2023-06-13 16:05:00|291.64|291.49|291.74|291.59|291.74|291.59|291.64|291.49|12
1686672600000|2023-06-13 16:10:00|291.79|291.64|291.79|291.59|291.79|291.64|291.74|291.59|30
1686672900000|2023-06-13 16:15:00|291.74|291.54|291.69|291.54|291.74|291.59|291.64|291.49|35
1686673200000|2023-06-13 16:20:00|291.64|291.49|291.69|291.54|291.74|291.54|291.59|291.39|29
1686673500000|2023-06-13 16:25:00|291.74|291.49|291.79|291.64|291.84|291.64|291.69|291.49|4
1686673800000|2023-06-13 16:30:00|291.84|291.69|291.84|291.64|291.84|291.69|291.79|291.64|4
1686674100000|2023-06-13 16:35:00|291.79|291.69|291.84|291.69|291.89|291.74|291.79|291.64|13
1686674400000|2023-06-13 16:40:00|291.89|291.74|291.84|291.69|291.89|291.74|291.84|291.69|0
1686674700000|2023-06-13 16:45:00|291.79|291.64|291.79|291.64|291.84|291.69|291.74|291.54|11
1686675000000|2023-06-13 16:50:00|291.84|291.69|291.89|291.69|291.94|291.74|291.79|291.64|2
1686675300000|2023-06-13 16:55:00|291.84|291.64|291.84|291.69|291.89|291.69|291.79|291.64|5
1686675600000|2023-06-13 17:00:00|291.89|291.74|291.89|291.69|291.94|291.74|291.84|291.64|3
1686675900000|2023-06-13 17:05:00|291.94|291.74|291.94|291.74|291.99|291.79|291.84|291.64|43
1686676200000|2023-06-13 17:10:00|291.89|291.79|291.79|291.64|291.94|291.79|291.74|291.59|9
1686676500000|2023-06-13 17:15:00|291.84|291.69|291.84|291.69|291.89|291.69|291.79|291.64|5
1686676800000|2023-06-13 17:20:00|291.89|291.64|291.84|291.69|291.89|291.69|291.79|291.64|4
1686677100000|2023-06-13 17:25:00|291.79|291.64|291.84|291.64|291.84|291.69|291.74|291.59|8
1686677400000|2023-06-13 17:30:00|291.79|291.69|291.79|291.64|291.84|291.69|291.79|291.59|2
1686677700000|2023-06-13 17:35:00|291.74|291.59|291.84|291.69|291.89|291.69|291.74|291.59|26
1686678000000|2023-06-13 17:40:00|291.89|291.64|291.89|291.74|291.89|291.74|291.89|291.64|2
1686678300000|2023-06-13 17:45:00|291.84|291.69|291.89|291.74|291.89|291.74|291.84|291.69|5
1686678600000|2023-06-13 17:50:00|291.84|291.69|291.84|291.69|291.89|291.74|291.84|291.69|6
1686678900000|2023-06-13 17:55:00|291.89|291.74|291.84|291.69|291.94|291.74|291.79|291.64|1
1686679200000|2023-06-13 18:00:00|291.79|291.64|291.89|291.69|291.94|291.79|291.79|291.64|4
1686679500000|2023-06-13 18:05:00|291.84|291.74|291.84|291.69|291.94|291.74|291.84|291.69|1
1686679800000|2023-06-13 18:10:00|291.79|291.64|291.79|291.64|291.84|291.64|291.69|291.54|16
1686680100000|2023-06-13 18:15:00|291.74|291.59|291.84|291.69|291.89|291.69|291.74|291.59|2
1686680400000|2023-06-13 18:20:00||291.64||291.69||291.69||291.64|3
1686680700000|2023-06-13 18:25:00|291.79|291.64|291.64|291.49|291.84|291.69|291.64|291.49|3
1686681000000|2023-06-13 18:30:00|291.69|291.44|291.64|291.44|291.69|291.54|291.54|291.34|5
1686681300000|2023-06-13 18:35:00|291.59|291.39|291.79|291.64|291.79|291.64|291.54|291.39|55
1686681600000|2023-06-13 18:40:00|291.89|291.74|291.94|291.74|291.99|291.84|291.89|291.74|90
1686681900000|2023-06-13 18:45:00|291.89|291.69|291.84|291.69|291.89|291.74|291.84|291.64|6
1686682200000|2023-06-13 18:50:00||291.64||291.69||291.69||291.64|1
1686682500000|2023-06-13 18:55:00|291.89|291.74|291.89|291.74|291.94|291.79|291.89|291.74|5
1686682800000|2023-06-13 19:00:00|291.94|291.79|291.99|291.79|292.04|291.84|291.94|291.79|7
1686683100000|2023-06-13 19:05:00||291.84||291.84||291.84||291.79|0
1686683400000|2023-06-13 19:10:00|291.94|291.79|291.94|291.79|291.99|291.84|291.89|291.74|17
1686683700000|2023-06-13 19:15:00|291.89|291.74|291.99|291.84|292.04|291.84|291.89|291.74|31
1686684000000|2023-06-13 19:20:00|291.94|291.79|291.94|291.79|292.04|291.89|291.94|291.79|30
1686684300000|2023-06-13 19:25:00|291.89|291.74|291.89|291.69|291.94|291.79|291.89|291.69|5
1686684600000|2023-06-13 19:30:00|291.94|291.74|291.89|291.74|291.94|291.74|291.84|291.69|0
1686684900000|2023-06-13 19:35:00|291.94|291.79|291.99|291.84|291.99|291.84|291.94|291.79|6
1686685200000|2023-06-13 19:40:00|292.04|291.89|292.04|291.84|292.09|291.89|291.99|291.84|2
1686685500000|2023-06-13 19:45:00|292.09|291.89|292.04|291.89|292.14|291.94|292.04|291.84|4
1686685800000|2023-06-13 19:50:00|292.09|291.94|292.09|291.94|292.09|291.94|291.99|291.84|10
1686686100000|2023-06-13 19:55:00|292.14|291.99|292.19|292.04|292.24|292.09|292.14|291.99|16
1686686400000|2023-06-13 20:00:00|292.14|291.99|292.19|291.99|292.19|292.04|292.14|291.94|3
1686686700000|2023-06-13 20:05:00|292.14||292.19||292.19||292.14||0
1686687000000|2023-06-13 20:10:00|292.14|291.94|292.14|291.94|292.14|291.99|292.14|291.94|0
1686687300000|2023-06-13 20:15:00||291.99||291.94||291.99||291.94|0
1686687600000|2023-06-13 20:20:00||291.99||291.94||291.99||291.94|0
1686687900000|2023-06-13 20:25:00|292.09|291.99|292.09|291.89|292.09|291.99|292.09|291.89|0
1686688200000|2023-06-13 20:30:00|292.14|291.94|292.14|291.94|292.14|291.94|292.14|291.89|0
1686688500000|2023-06-13 20:35:00|292.09||292.14||292.14||292.09||0
1686688800000|2023-06-13 20:40:00||291.99||291.94||291.99||291.94|2
1686689100000|2023-06-13 20:45:00|292.09||292.09||292.09||292.09||0
1686689400000|2023-06-13 20:50:00|292.14||292.14||292.14||292.09||0
1686689700000|2023-06-13 20:55:00|292.09|291.99|292.14|291.94|292.19|291.99|292.04|291.89|19
1686690000000|2023-06-13 21:00:00|292.19|291.89|292.19|291.54|292.19|291.89|292.19|291.54|0
1686690300000|2023-06-13 21:05:00|291.99||291.99||291.99||291.99||0
1686690600000|2023-06-13 21:10:00|292.29|291.69|292.09|291.49|292.29|291.69|292.09|291.49|0
1686690900000|2023-06-13 21:15:00|291.99|291.39|292.09|291.49|292.09|291.49|291.99|291.39|0
1686693000000|2023-06-13 21:50:00|291.99|291.39|291.99|291.39|292.09|291.49|291.99|291.39|0
1686693600000|2023-06-13 22:00:00|291.89|291.29|291.99|291.39|291.99|291.39|291.89|291.29|0
1686693900000|2023-06-13 22:05:00|291.89|291.29|291.89|291.29|291.99|291.39|291.89|291.29|0
1686694200000|2023-06-13 22:10:00|291.99|291.39|291.99|291.39|291.99|291.39|291.89|291.29|0
1686695400000|2023-06-13 22:30:00|292.09|291.49|291.99|291.39|292.09|291.49|291.99|291.39|0
1686696000000|2023-06-13 22:40:00|292.09|291.49|291.99|291.39|292.09|291.49|291.99|291.39|0
1686696300000|2023-06-13 22:45:00|292.09|291.49|292.09|291.49|292.09|291.49|291.99|291.39|0
1686697200000|2023-06-13 23:00:00|291.99|291.39|292.09|291.49|292.09|291.49|291.99|291.39|0
1686697500000|2023-06-13 23:05:00|291.99|291.39|291.99|291.39|291.99|291.39|291.99|291.39|0
1686699000000|2023-06-13 23:30:00|292.09|291.49|291.99|291.39|292.09|291.49|291.99|291.39|0
1686699900000|2023-06-13 23:45:00|291.89|291.29|291.99|291.39|291.99|291.39|291.89|291.29|0
1686700800000|2023-06-14 00:00:00|291.89|291.29|291.89|291.29|291.99|291.39|291.89|291.29|0
1686701400000|2023-06-14 00:10:00|291.79|291.19|291.79|291.19|291.89|291.29|291.79|291.19|0
1686701700000|2023-06-14 00:15:00|291.89|291.29|291.89|291.29|291.89|291.29|291.89|291.29|0
1686702300000|2023-06-14 00:25:00|291.79|291.19|291.89|291.29|291.89|291.29|291.79|291.19|0
1686702600000|2023-06-14 00:30:00|292.24|292.04|292.64|292.44|293.09|292.84|292.24|292.04|653
1686702900000|2023-06-14 00:35:00|292.74|292.49|292.59|292.44|292.74|292.54|292.54|292.39|166
1686703200000|2023-06-14 00:40:00|292.54|292.39|292.39|292.24|292.69|292.49|292.39|292.19|174
1686703500000|2023-06-14 00:45:00|292.49|292.29|292.39|292.19|292.59|292.39|292.29|292.14|218
1686703800000|2023-06-14 00:50:00|292.34|292.24|292.09|291.89|292.54|292.39|292.09|291.89|269
1686704100000|2023-06-14 00:55:00|292.04|291.94|292.39|292.24|292.39|292.24|291.99|291.84|128
1686704400000|2023-06-14 01:00:00|292.49|292.29|292.69|292.49|292.69|292.54|292.09|291.94|796
1686704700000|2023-06-14 01:05:00|292.64|292.44|292.79|292.64|292.84|292.69|292.49|292.34|323
1686705000000|2023-06-14 01:10:00|292.84|292.69|292.69|292.54|292.89|292.74|292.69|292.54|166
1686705300000|2023-06-14 01:15:00|292.74|292.59|292.94|292.79|293.04|292.89|292.64|292.49|337
1686705600000|2023-06-14 01:20:00|292.99|292.84|292.94|292.79|293.04|292.89|292.84|292.69|258
1686705900000|2023-06-14 01:25:00|292.99|292.84|293.14|292.99|293.14|292.99|292.94|292.79|211
1686706200000|2023-06-14 01:30:00|293.19|293.04|293.69|293.54|293.74|293.59|293.19|293.04|691
1686706500000|2023-06-14 01:35:00|293.64|293.49|293.84|293.69|294.19|294.04|293.59|293.44|661
1686706800000|2023-06-14 01:40:00|293.79|293.64|293.69|293.49|293.79|293.64|293.59|293.44|255
1686707100000|2023-06-14 01:45:00|293.64|293.44|293.74|293.59|293.84|293.69|293.49|293.34|174
1686707400000|2023-06-14 01:50:00|293.69|293.54|293.94|293.79|293.99|293.84|293.69|293.54|181
1686707700000|2023-06-14 01:55:00|293.99|293.84|293.99|293.84|294.19|294.04|293.94|293.79|272
1686708000000|2023-06-14 02:00:00|293.94|293.79|293.99|293.84|294.09|293.94|293.84|293.69|242
1686708300000|2023-06-14 02:05:00|293.94|293.79|293.84|293.64|293.99|293.79|293.74|293.54|280
1686708600000|2023-06-14 02:10:00|293.79|293.59|293.69|293.54|293.84|293.59|293.59|293.44|287
1686708900000|2023-06-14 02:15:00|293.74|293.49|293.79|293.64|293.84|293.64|293.54|293.39|262
1686709200000|2023-06-14 02:20:00|293.84|293.69|294.04|293.89|294.04|293.89|293.84|293.69|269
1686709500000|2023-06-14 02:25:00|293.99|293.84|293.99|293.84|294.04|293.89|293.94|293.79|258
1686709800000|2023-06-14 02:30:00|293.94|293.79|294.14|293.99|294.19|294.04|293.89|293.74|283
1686710100000|2023-06-14 02:35:00|294.09|293.94|294.09|293.94|294.24|294.09|293.99|293.84|263
1686710400000|2023-06-14 02:40:00|294.14|293.99|294.09|293.94|294.14|293.99|293.94|293.79|235
1686710700000|2023-06-14 02:45:00|294.14|293.99|294.29|294.14|294.34|294.19|294.09|293.94|123
1686711000000|2023-06-14 02:50:00|294.34|294.19|294.44|294.29|294.44|294.29|294.34|294.19|121
1686711300000|2023-06-14 02:55:00|294.39|294.24|294.34|294.14|294.44|294.29|294.29|294.14|119
1686711600000|2023-06-14 03:00:00|294.29|294.19|294.39|294.24|294.39|294.24|294.29|294.14|101
1686711900000|2023-06-14 03:05:00|294.44|294.29|294.24|294.09|294.44|294.29|294.24|294.09|162
1686712200000|2023-06-14 03:10:00|294.29|294.14|294.24|294.04|294.34|294.19|294.19|294.04|63
1686712500000|2023-06-14 03:15:00|294.19|294.09|294.14|293.99|294.34|294.19|294.14|293.99|178
1686712800000|2023-06-14 03:20:00|294.19|294.04|294.14|293.99|294.19|294.04|294.14|293.99|56
1686713100000|2023-06-14 03:25:00|294.19|294.04|294.04|293.89|294.24|294.09|293.99|293.84|224
1686713400000|2023-06-14 03:30:00|294.09|293.94|294.09|293.94|294.14|293.99|293.99|293.84|92
1686713700000|2023-06-14 03:35:00|294.04|293.89|294.04|293.89|294.09|293.94|293.94|293.79|142
1686714000000|2023-06-14 03:40:00|293.99|293.84|293.99|293.84|294.04|293.84|293.99|293.84|38
1686714300000|2023-06-14 03:45:00|293.94|293.79|294.04|293.89|294.09|293.94|293.94|293.79|148
1686714600000|2023-06-14 03:50:00|294.09|293.84|294.09|293.94|294.09|293.94|293.99|293.84|113
1686714900000|2023-06-14 03:55:00|294.04|293.89|294.14|293.99|294.19|294.04|294.04|293.89|94
1686715200000|2023-06-14 04:00:00|294.19|294.04|294.34|294.19|294.34|294.19|294.14|293.99|89
1686715500000|2023-06-14 04:05:00|294.29|294.14|294.14|293.99|294.29|294.14|294.14|293.99|111
1686715800000|2023-06-14 04:10:00|294.19|294.04|294.19|294.04|294.19|294.04|294.19|294.04|38
1686716100000|2023-06-14 04:15:00|294.24|294.09|294.14|293.99|294.24|294.09|294.09|293.94|80
1686716400000|2023-06-14 04:20:00|294.19|294.04|294.19|294.04|294.19|294.04|294.14|294.04|19
1686716700000|2023-06-14 04:25:00|294.14|293.99|294.19|294.04|294.19|294.04|294.14|293.99|53
1686717000000|2023-06-14 04:30:00|294.24|294.09|294.14|293.99|294.24|294.09|294.14|293.99|58
1686717300000|2023-06-14 04:35:00|294.19||294.14||294.19||294.14||24
1686717600000|2023-06-14 04:40:00|294.09|293.94|294.09|293.94|294.09|293.94|294.09|293.94|55
1686717900000|2023-06-14 04:45:00|294.14|293.99|294.09|293.94|294.19|294.04|294.09|293.94|86
1686718200000|2023-06-14 04:50:00|294.14|293.99|294.14|293.99|294.14|293.99|294.09|293.94|33
1686718500000|2023-06-14 04:55:00|294.09|293.94|293.99|293.84|294.09|293.94|293.94|293.79|193
1686718800000|2023-06-14 05:00:00|293.94|293.79|294.09|293.94|294.14|293.99|293.94|293.79|149
1686719100000|2023-06-14 05:05:00|294.14|293.99|293.89|293.74|294.14|293.99|293.89|293.74|172
1686719400000|2023-06-14 05:10:00|293.94|293.79|293.89|293.74|294.04|293.84|293.74|293.59|231
1686719700000|2023-06-14 05:15:00|293.94|293.79|293.99|293.84|294.09|293.94|293.94|293.79|109
1686720000000|2023-06-14 05:20:00|293.94|293.79|293.94|293.79|293.99|293.84|293.79|293.64|153
1686720300000|2023-06-14 05:25:00|293.89|293.74|293.64|293.49|293.89|293.74|293.64|293.49|117
1686720600000|2023-06-14 05:30:00|293.59|293.44|293.64|293.49|293.69|293.54|293.54|293.39|163
1686720900000|2023-06-14 05:35:00|293.69|293.54|293.89|293.69|293.89|293.74|293.69|293.54|195
1686721200000|2023-06-14 05:40:00|293.84|293.74|293.79|293.64|293.89|293.74|293.79|293.59|153
1686721500000|2023-06-14 05:45:00|293.84|293.69|294.04|293.89|294.04|293.89|293.84|293.69|109
1686721800000|2023-06-14 05:50:00|293.99|293.84|293.94|293.79|294.04|293.89|293.94|293.74|140
1686722100000|2023-06-14 05:55:00|293.99|293.84|293.84|293.69|293.99|293.84|293.79|293.64|99
1686722400000|2023-06-14 06:00:00|293.79|293.64|293.89|293.74|293.94|293.74|293.79|293.64|131
1686722700000|2023-06-14 06:05:00|293.94|293.79|293.94|293.79|293.99|293.84|293.89|293.74|93
1686723000000|2023-06-14 06:10:00|293.99|293.84|293.99|293.84|294.04|293.89|293.94|293.79|131
1686723300000|2023-06-14 06:15:00|293.94|293.79|293.99|293.84|293.99|293.84|293.89|293.74|101
1686723600000|2023-06-14 06:20:00|294.04|293.89|293.99|293.84|294.04|293.89|293.94|293.79|169
1686723900000|2023-06-14 06:25:00|293.94|293.79|293.94|293.79|293.94|293.79|293.84|293.69|98
1686724200000|2023-06-14 06:30:00|293.89|293.74|293.89|293.74|293.94|293.74|293.89|293.74|29
1686724500000|2023-06-14 06:35:00|293.94|293.79|293.94|293.79|293.94|293.79|293.94|293.79|74
1686724800000|2023-06-14 06:40:00|293.99|293.84|293.99|293.84|293.99|293.84|293.94|293.79|55
1686725100000|2023-06-14 06:45:00|294.04||294.04||294.04||293.99||54
1686725400000|2023-06-14 06:50:00|293.99|293.89|294.04|293.84|294.04|293.89|293.99|293.84|111
1686725700000|2023-06-14 06:55:00|294.09|293.89|294.04|293.89|294.19|294.04|293.99|293.79|253
1686726000000|2023-06-14 07:00:00|293.99|293.84|294.04|293.89|294.04|293.89|293.99|293.84|46
1686726300000|2023-06-14 07:05:00|294.09|293.94|294.09|293.94|294.09|293.94|294.04|293.89|127
1686726600000|2023-06-14 07:10:00|294.04|293.89|294.04|293.89|294.09|293.94|293.99|293.84|103
1686726900000|2023-06-14 07:15:00|294.09|293.94|294.19|294.04|294.19|294.04|294.04|293.94|143
1686727200000|2023-06-14 07:20:00|294.14|293.99|294.14|293.99|294.24|294.09|294.14|293.94|203
1686727500000|2023-06-14 07:25:00|294.19|294.04|294.19|294.04|294.19|294.04|294.14|293.99|46
1686727800000|2023-06-14 07:30:00|294.24|294.09|294.09|293.94|294.29|294.14|294.09|293.94|150
1686728100000|2023-06-14 07:35:00|294.14|293.99|294.24|294.09|294.34|294.19|294.14|293.99|125
1686728400000|2023-06-14 07:40:00|294.29|294.14|294.34|294.19|294.34|294.19|294.29|294.09|105
1686728700000|2023-06-14 07:45:00|294.39|294.24|294.34|294.19|294.39|294.24|294.34|294.14|165
1686729000000|2023-06-14 07:50:00|294.39|294.14|294.34|294.19|294.39|294.19|294.29|294.14|73
1686729300000|2023-06-14 07:55:00|294.29|294.14|294.24|294.09|294.34|294.19|294.24|294.09|92
1686729600000|2023-06-14 08:00:00|294.29|294.14|294.24|294.09|294.29|294.14|294.19|294.04|175
1686729900000|2023-06-14 08:05:00|294.29|294.14|294.29|294.14|294.34|294.19|294.24|294.14|104
1686730200000|2023-06-14 08:10:00|294.34|294.19|294.44|294.29|294.54|294.39|294.34|294.19|258
1686730500000|2023-06-14 08:15:00|294.49|294.34|294.69|294.54|294.69|294.54|294.44|294.29|229
1686730800000|2023-06-14 08:20:00|294.74|294.59|294.59|294.44|294.74|294.59|294.59|294.44|148
1686731100000|2023-06-14 08:25:00|294.64|294.49|294.54|294.39|294.64|294.49|294.54|294.39|87
1686731400000|2023-06-14 08:30:00|294.49|294.34|294.59|294.44|294.59|294.44|294.49|294.34|113
1686731700000|2023-06-14 08:35:00|294.54|294.39|294.74|294.59|294.74|294.59|294.54|294.39|250
1686732000000|2023-06-14 08:40:00|294.79|294.64|294.89|294.69|294.94|294.79|294.74|294.59|357
1686732300000|2023-06-14 08:45:00|294.99|294.74|295.04|294.89|295.04|294.89|294.94|294.74|233
1686732600000|2023-06-14 08:50:00|295.19|295.04|295.09|294.94|295.24|295.09|294.99|294.79|552
1686732900000|2023-06-14 08:55:00|295.14|294.89|295.04|294.84|295.19|295.04|294.99|294.79|426
1686733200000|2023-06-14 09:00:00|294.99|294.79|294.79|294.59|295.04|294.89|294.74|294.54|851
1686733500000|2023-06-14 09:05:00|294.74|294.64|294.84|294.69|294.89|294.74|294.69|294.54|483
1686733800000|2023-06-14 09:10:00|294.89|294.74|294.84|294.69|294.94|294.74|294.79|294.64|40
1686734100000|2023-06-14 09:15:00|294.89|294.74|294.79|294.59|294.94|294.74|294.79|294.59|51
1686734400000|2023-06-14 09:20:00|295.09|294.49|295.09|294.49|295.09|294.49|295.09|294.49|0
1686734700000|2023-06-14 09:25:00|||||||||6
1686735000000|2023-06-14 09:30:00|294.99|294.39|295.09|294.49|295.09|294.49|294.99|294.39|0
1686735300000|2023-06-14 09:35:00|294.99|294.39|295.09|294.49|295.09|294.49|294.99|294.39|0
1686735600000|2023-06-14 09:40:00|294.99|294.39|294.99|294.39|295.09|294.49|294.99|294.39|0
1686735900000|2023-06-14 09:45:00|295.09|294.49|295.09|294.49|295.09|294.49|294.99|294.39|0
1686736200000|2023-06-14 09:50:00|294.79|294.59|294.74|294.54|294.99|294.84|294.69|294.54|135
1686736500000|2023-06-14 09:55:00|294.79|294.59|294.74|294.59|294.84|294.69|294.74|294.54|17
1686736800000|2023-06-14 10:00:00|294.79|294.64|294.74|294.59|294.79|294.64|294.74|294.54|22
1686737100000|2023-06-14 10:05:00|294.79|294.64|294.79|294.64|294.79|294.64|294.74|294.59|7
1686737400000|2023-06-14 10:10:00|294.84|294.69|294.84|294.69|294.89|294.69|294.79|294.64|12
1686737700000|2023-06-14 10:15:00|294.89|294.74|294.79|294.64|294.89|294.74|294.79|294.64|4
1686738000000|2023-06-14 10:20:00|294.84|294.69|294.94|294.74|294.94|294.74|294.84|294.64|10
1686738300000|2023-06-14 10:25:00|294.89|294.79|294.99|294.79|294.99|294.79|294.89|294.74|4
1686738600000|2023-06-14 10:30:00|295.04|294.84|295.04|294.89|295.04|294.89|294.99|294.84|27
1686738900000|2023-06-14 10:35:00|295.09|294.84|295.14|294.99|295.14|294.99|294.99|294.84|31
1686739200000|2023-06-14 10:40:00|295.19|294.94|295.14|294.94|295.19|294.99|295.09|294.94|24
1686739500000|2023-06-14 10:45:00|295.09|294.89|295.14|294.99|295.19|294.99|295.09|294.89|7
1686739800000|2023-06-14 10:50:00|295.19|295.04|295.19|295.04|295.19|295.04|295.14|294.99|22
1686740100000|2023-06-14 10:55:00|295.14|294.99|295.19|295.04|295.24|295.04|295.14|294.99|9
1686740400000|2023-06-14 11:00:00|295.14|294.99|295.19|294.99|295.19|295.04|295.14|294.94|19
1686740700000|2023-06-14 11:05:00|295.14|295.04|295.19|294.99|295.19|295.04|295.14|294.99|3
1686741000000|2023-06-14 11:10:00|295.14|295.04|295.19|295.04|295.24|295.04|295.14|294.99|6
1686741300000|2023-06-14 11:15:00|295.14|294.99|295.14|294.94|295.14|294.99|295.09|294.94|10
1686741600000|2023-06-14 11:20:00|295.19|294.99|295.19|295.04|295.19|295.04|295.19|294.94|8
1686741900000|2023-06-14 11:25:00|295.24|295.09|295.24|295.09|295.24|295.09|295.24|295.09|0
1686742200000|2023-06-14 11:30:00|295.19|295.04|295.14|294.99|295.19|295.09|295.14|294.99|18
1686742500000|2023-06-14 11:35:00|295.09|294.94|294.99|294.84|295.09|294.94|294.99|294.84|14
1686742800000|2023-06-14 11:40:00|295.04|294.89|294.99|294.79|295.04|294.89|294.94|294.79|78
1686743100000|2023-06-14 11:45:00|294.94|294.84|294.94|294.79|294.99|294.84|294.94|294.79|2
1686743400000|2023-06-14 11:50:00|294.89|294.74|294.94|294.79|294.94|294.79|294.84|294.69|7
1686743700000|2023-06-14 11:55:00|294.89|294.74|294.89|294.69|294.94|294.79|294.84|294.69|6
1686744000000|2023-06-14 12:00:00|294.84|294.74|294.89|294.74|294.94|294.79|294.84|294.69|1
1686744300000|2023-06-14 12:05:00|294.94|294.79|294.84|294.69|294.94|294.79|294.84|294.69|3
1686744600000|2023-06-14 12:10:00|294.89|294.74|294.94|294.79|294.94|294.79|294.84|294.69|7
1686744900000|2023-06-14 12:15:00|294.99|294.84|294.94|294.74|294.99|294.84|294.89|294.74|15
1686745200000|2023-06-14 12:20:00|294.99|294.79|294.94|294.74|294.99|294.84|294.89|294.74|9
1686745500000|2023-06-14 12:25:00||294.79||294.79||294.79||294.74|0
1686745800000|2023-06-14 12:30:00|294.89|294.74|295.04|294.89|295.04|294.89|294.84|294.69|10
1686746100000|2023-06-14 12:35:00|294.99|294.84|294.99|294.84|295.04|294.84|294.99|294.84|2
1686746400000|2023-06-14 12:40:00|294.94|294.79|294.94|294.79|294.99|294.79|294.84|294.69|6
1686746700000|2023-06-14 12:45:00|294.99|294.84|294.94|294.79|294.99|294.84|294.94|294.79|3
1686747000000|2023-06-14 12:50:00|294.99|294.84|294.89|294.74|294.99|294.84|294.84|294.69|11
1686747600000|2023-06-14 13:00:00|294.84|294.69|294.94|294.79|294.94|294.79|294.84|294.64|3
1686747900000|2023-06-14 13:05:00|294.99|294.74|294.94|294.79|294.99|294.84|294.89|294.74|11
1686748200000|2023-06-14 13:10:00|294.99|294.74|294.89|294.69|294.99|294.84|294.84|294.69|14
1686748500000|2023-06-14 13:15:00|294.84|294.64|294.84|294.69|294.89|294.74|294.79|294.64|8
1686748800000|2023-06-14 13:20:00|294.79|294.64|294.79|294.59|294.84|294.69|294.74|294.59|11
1686749100000|2023-06-14 13:25:00|294.74|294.64|294.74|294.54|294.84|294.64|294.64|294.49|18
1686749400000|2023-06-14 13:30:00|294.69|294.49|294.54|294.39|294.74|294.49|294.24|294.09|268
1686749700000|2023-06-14 13:35:00|294.49|294.34|294.44|294.29|294.54|294.39|294.24|294.04|165
1686750000000|2023-06-14 13:40:00|294.49|294.34|294.69|294.54|294.74|294.59|294.49|294.34|26
1686750300000|2023-06-14 13:45:00|294.74|294.59|294.69|294.54|294.79|294.64|294.49|294.34|114
1686750600000|2023-06-14 13:50:00|294.74|294.59|294.59|294.44|294.79|294.64|294.59|294.44|102
1686750900000|2023-06-14 13:55:00|294.64|294.49|294.29|294.14|294.64|294.49|294.29|294.14|117
1686751200000|2023-06-14 14:00:00|294.34|294.19|294.34|294.19|294.34|294.19|294.19|294.04|98
1686751500000|2023-06-14 14:05:00|294.39|294.24|294.39|294.24|294.49|294.29|294.24|294.09|49
1686751800000|2023-06-14 14:10:00|294.44|294.19|294.29|294.14|294.44|294.29|294.29|294.14|62
1686752100000|2023-06-14 14:15:00|294.34|294.19|294.59|294.44|294.64|294.49|294.34|294.19|46
1686752400000|2023-06-14 14:20:00|294.54|294.39|294.24|294.09|294.54|294.39|294.24|294.09|39
1686752700000|2023-06-14 14:25:00|294.19|294.04|294.09|293.94|294.24|294.09|294.09|293.89|55
1686753000000|2023-06-14 14:30:00|294.04|293.89|294.24|294.09|294.24|294.09|294.04|293.89|50
1686753300000|2023-06-14 14:35:00|294.19|294.04|294.29|294.14|294.34|294.14|294.14|293.99|25
1686753600000|2023-06-14 14:40:00|294.34|294.19|294.29|294.14|294.39|294.24|294.24|294.09|40
1686753900000|2023-06-14 14:45:00|294.24|294.09|294.19|294.04|294.29|294.09|294.14|293.99|13
1686754200000|2023-06-14 14:50:00|294.24|294.09|294.09|293.94|294.24|294.09|294.09|293.94|12
1686754500000|2023-06-14 14:55:00|294.04|293.89|294.09|293.94|294.14|293.99|293.94|293.79|32
1686754800000|2023-06-14 15:00:00|294.04|293.89|294.19|294.04|294.24|294.09|294.04|293.89|15
1686755100000|2023-06-14 15:05:00|294.14|293.99|294.09|293.94|294.24|294.04|294.09|293.89|24
1686755400000|2023-06-14 15:10:00|294.04|293.89|294.04|293.89|294.14|293.99|294.04|293.89|8
1686755700000|2023-06-14 15:15:00|294.09|293.84|293.99|293.84|294.19|293.99|293.99|293.79|4
1686756000000|2023-06-14 15:20:00|293.94|293.79|293.99|293.84|294.09|293.89|293.94|293.79|49
1686756300000|2023-06-14 15:25:00|294.04|293.89|294.09|293.94|294.09|293.94|293.94|293.74|61
1686756600000|2023-06-14 15:30:00|294.14|293.99|294.04|293.84|294.14|293.99|294.04|293.84|28
1686756900000|2023-06-14 15:35:00|293.99|293.89|293.94|293.79|294.04|293.89|293.84|293.69|23
1686757200000|2023-06-14 15:40:00|293.89|293.74|293.89|293.74|293.99|293.84|293.89|293.69|13
1686757500000|2023-06-14 15:45:00|293.94|293.79|293.89|293.69|293.94|293.79|293.84|293.64|13
1686757800000|2023-06-14 15:50:00|293.84|293.64|293.74|293.59|293.84|293.64|293.74|293.59|8
1686758100000|2023-06-14 15:55:00|293.69|293.54|293.74|293.59|293.79|293.64|293.69|293.54|6
1686758400000|2023-06-14 16:00:00|293.69|293.54|293.49|293.34|293.74|293.59|293.49|293.34|34
1686758700000|2023-06-14 16:05:00|293.54|293.29|293.54|293.39|293.59|293.39|293.44|293.29|19
1686759000000|2023-06-14 16:10:00|293.59|293.44|293.69|293.54|293.79|293.64|293.59|293.44|8
1686759300000|2023-06-14 16:15:00|293.64|293.49|293.84|293.69|293.84|293.69|293.64|293.49|15
1686759600000|2023-06-14 16:20:00|293.79|293.64|293.79|293.64|293.84|293.69|293.79|293.64|7
1686759900000|2023-06-14 16:25:00|293.74|293.59|293.74|293.59|293.79|293.59|293.69|293.54|5
1686760200000|2023-06-14 16:30:00|293.69|293.54|293.64|293.49|293.74|293.54|293.64|293.44|0
1686760500000|2023-06-14 16:35:00|293.59|293.44|293.59|293.39|293.59|293.49|293.49|293.34|14
1686760800000|2023-06-14 16:40:00|293.54|293.44|293.59|293.44|293.64|293.49|293.54|293.39|2
1686761100000|2023-06-14 16:45:00|293.54|293.39|293.64|293.44|293.64|293.49|293.54|293.39|6
1686761400000|2023-06-14 16:50:00|293.59|293.49|293.69|293.49|293.69|293.49|293.59|293.44|2
1686761700000|2023-06-14 16:55:00|293.64|293.54|293.79|293.64|293.84|293.64|293.64|293.54|41
1686762000000|2023-06-14 17:00:00|293.74|293.59|293.64|293.49|293.74|293.59|293.64|293.44|13
1686762300000|2023-06-14 17:05:00|293.59|293.44|293.59|293.44|293.69|293.54|293.54|293.39|56
1686762600000|2023-06-14 17:10:00|293.64|293.49|293.49|293.34|293.64|293.49|293.49|293.34|31
1686762900000|2023-06-14 17:15:00|293.54|293.39|293.34|293.19|293.54|293.39|293.34|293.14|30
1686763200000|2023-06-14 17:20:00|293.29|293.14|293.39|293.19|293.39|293.24|293.29|293.14|11
1686763500000|2023-06-14 17:25:00|293.34|293.24|293.39|293.19|293.39|293.24|293.34|293.19|0
1686763800000|2023-06-14 17:30:00|293.34|293.24|293.44|293.29|293.44|293.29|293.24|293.09|37
1686764100000|2023-06-14 17:35:00|293.39|293.24|293.39|293.24|293.44|293.29|293.39|293.19|10
1686764400000|2023-06-14 17:40:00|293.34|293.19|293.34|293.14|293.39|293.24|293.29|293.14|14
1686764700000|2023-06-14 17:45:00|293.29|293.19|293.34|293.19|293.34|293.19|293.24|293.09|10
1686765000000|2023-06-14 17:50:00|293.29|293.14|293.34|293.14|293.34|293.14|293.29|293.09|7
1686765300000|2023-06-14 17:55:00|293.29|293.09|293.34|293.09|293.34|293.09|293.24|293.09|10
1686765600000|2023-06-14 18:00:00|293.24|292.94|293.09|292.84|293.49|293.24|292.94|292.74|39
1686765900000|2023-06-14 18:05:00|293.04|292.79|292.64|292.44|293.04|292.84|292.49|292.34|48
1686766200000|2023-06-14 18:10:00|292.59|292.39|292.74|292.54|292.99|292.79|292.49|292.34|30
1686766500000|2023-06-14 18:15:00|292.69|292.49|292.54|292.39|292.79|292.59|292.34|292.19|34
1686766800000|2023-06-14 18:20:00|292.49|292.34|292.34|292.19|292.69|292.49|292.24|292.04|22
1686767100000|2023-06-14 18:25:00|292.29|292.14|292.39|292.19|292.49|292.29|292.14|291.99|33
1686767400000|2023-06-14 18:30:00|292.44|292.24|292.54|292.34|292.84|292.59|292.24|292.09|10
1686767700000|2023-06-14 18:35:00|292.59|292.39|292.84|292.64|293.09|292.94|292.54|292.34|24
1686768000000|2023-06-14 18:40:00|292.89|292.69|293.44|293.24|293.44|293.24|292.79|292.64|13
1686768300000|2023-06-14 18:45:00|293.49|293.29|293.69|293.44|293.69|293.44|293.14|292.94|11
1686768600000|2023-06-14 18:50:00|293.59|293.49|293.49|293.29|293.69|293.49|293.29|293.14|28
1686768900000|2023-06-14 18:55:00|293.44|293.24|293.29|293.09|293.54|293.39|293.24|293.04|7
1686769200000|2023-06-14 19:00:00|293.24|293.04|293.34|293.19|293.44|293.24|293.24|293.04|4
1686769500000|2023-06-14 19:05:00|293.39|293.24|293.74|293.59|293.79|293.59|293.39|293.24|23
1686769800000|2023-06-14 19:10:00|293.79|293.54|293.29|293.09|293.79|293.54|293.29|293.09|11
1686770100000|2023-06-14 19:15:00|293.24|293.14|293.19|292.99|293.29|293.14|292.94|292.79|33
1686770400000|2023-06-14 19:20:00|293.14|292.94|293.44|293.24|293.54|293.39|293.09|292.89|10
1686770700000|2023-06-14 19:25:00|293.49|293.29|293.39|293.19|293.64|293.44|293.34|293.19|5
1686771000000|2023-06-14 19:30:00|293.34|293.14|293.44|293.24|293.49|293.29|293.24|293.04|4
1686771300000|2023-06-14 19:35:00|293.49|293.29|293.44|293.24|293.54|293.34|293.39|293.24|3
1686771600000|2023-06-14 19:40:00|293.39|293.29|293.34|293.14|293.44|293.29|293.24|293.09|19
1686771900000|2023-06-14 19:45:00|293.29|293.19|293.14|292.94|293.39|293.19|293.09|292.94|9
1686772200000|2023-06-14 19:50:00|293.09|292.84|293.29|293.09|293.34|293.14|292.94|292.79|24
1686772500000|2023-06-14 19:55:00|293.24|293.14|293.44|293.29|293.44|293.29|293.19|293.04|19
1686772800000|2023-06-14 20:00:00|293.49|293.24|293.44|293.29|293.54|293.39|293.44|293.24|1
1686773100000|2023-06-14 20:05:00|293.49|293.34|293.54|293.39|293.54|293.39|293.49|293.34|7
1686773400000|2023-06-14 20:10:00|293.49|293.34|293.49|293.29|293.49|293.34|293.44|293.29|9
1686773700000|2023-06-14 20:15:00|293.54|293.34|293.54|293.34|293.54|293.34|293.49|293.34|0
1686774000000|2023-06-14 20:20:00||293.39||293.39||293.39||293.39|0
1686774300000|2023-06-14 20:25:00|293.59|293.44|293.64|293.44|293.64|293.49|293.59|293.39|1
1686774600000|2023-06-14 20:30:00||293.49||293.44||293.49||293.44|0
1686774900000|2023-06-14 20:35:00|||||||||1
1686775200000|2023-06-14 20:40:00||293.49||293.44||293.49||293.39|2
1686775500000|2023-06-14 20:45:00|293.59|293.49|293.64|293.39|293.69|293.49|293.59|293.39|2
1686775800000|2023-06-14 20:50:00|293.59||293.59||293.64||293.59||0
1686776100000|2023-06-14 20:55:00|293.64|293.34|293.59|293.34|293.64|293.39|293.54|293.34|7
1686776400000|2023-06-14 21:00:00|293.74|293.04|293.79|292.99|293.79|293.04|293.74|292.74|0
1686776700000|2023-06-14 21:05:00|293.74|292.79|293.74|293.04|293.79|293.04|293.54|292.79|0
1686777000000|2023-06-14 21:10:00|294.04|293.29|293.99|293.39|294.04|293.39|293.79|293.19|6
1686777900000|2023-06-14 21:25:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1686778200000|2023-06-14 21:30:00|293.99|293.39|294.09|293.49|294.09|293.49|293.99|293.39|0
1686780000000|2023-06-14 22:00:00|293.99|293.39|294.19|293.59|294.19|293.59|293.99|293.39|0
1686780300000|2023-06-14 22:05:00|294.09|293.49|294.09|293.49|294.19|293.59|294.09|293.49|0
1686780600000|2023-06-14 22:10:00|294.19|293.59|294.09|293.49|294.19|293.59|294.09|293.49|0
1686780900000|2023-06-14 22:15:00|294.19|293.59|294.19|293.59|294.19|293.59|294.09|293.49|0
1686781200000|2023-06-14 22:20:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1686781500000|2023-06-14 22:25:00|294.19|293.59|294.19|293.59|294.19|293.59|294.09|293.49|0
1686781800000|2023-06-14 22:30:00|294.09|293.49|294.19|293.59|294.19|293.59|294.09|293.49|0
1686783600000|2023-06-14 23:00:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1686783900000|2023-06-14 23:05:00|294.19|293.59|294.09|293.49|294.19|293.59|294.09|293.49|0
1686784200000|2023-06-14 23:10:00|294.19|293.59|294.09|293.49|294.19|293.59|294.09|293.49|0
1686784500000|2023-06-14 23:15:00|294.19|293.59|294.19|293.59|294.19|293.59|294.09|293.49|0
1686784800000|2023-06-14 23:20:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1686785100000|2023-06-14 23:25:00|294.19|293.59|294.09|293.49|294.19|293.59|294.09|293.49|0
1686786900000|2023-06-14 23:55:00|293.99|293.39|294.09|293.49|294.09|293.49|293.99|293.39|0
1686787200000|2023-06-15 00:00:00|293.99|293.39|294.09|293.49|294.09|293.49|293.99|293.39|0
1686787800000|2023-06-15 00:10:00|293.99|293.39|293.99|293.39|294.09|293.49|293.99|293.39|0
1686788100000|2023-06-15 00:15:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1686788400000|2023-06-15 00:20:00|293.99|293.39|293.99|293.39|294.09|293.49|293.99|293.39|0
1686788700000|2023-06-15 00:25:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1686789000000|2023-06-15 00:30:00|293.99|293.59|293.74|293.59|293.99|293.69|293.49|293.34|427
1686789300000|2023-06-15 00:35:00|293.69|293.54|293.64|293.49|293.74|293.59|293.64|293.49|161
1686789600000|2023-06-15 00:40:00|293.69|293.39|293.29|293.14|293.69|293.44|293.29|293.09|168
1686789900000|2023-06-15 00:45:00|293.34|293.19|293.49|293.34|293.49|293.34|293.34|293.19|69
1686790200000|2023-06-15 00:50:00|293.54|293.39|293.44|293.29|293.54|293.39|293.39|293.24|49
1686790500000|2023-06-15 00:55:00|293.39|293.24|292.99|292.84|293.44|293.29|292.89|292.74|163
1686790800000|2023-06-15 01:00:00|292.94|292.79|293.84|293.69|293.99|293.84|292.89|292.74|1156
1686791100000|2023-06-15 01:05:00|293.79|293.64|294.24|294.09|294.24|294.09|293.79|293.64|541
1686791400000|2023-06-15 01:10:00|294.29|294.14|294.14|293.99|294.39|294.24|294.14|293.99|386
1686791700000|2023-06-15 01:15:00|294.09|293.94|294.39|294.24|294.39|294.24|294.09|293.94|303
1686792000000|2023-06-15 01:20:00|294.34|294.19|293.94|293.79|294.44|294.24|293.94|293.79|207
1686792300000|2023-06-15 01:25:00|293.89|293.74|293.79|293.59|293.89|293.74|293.64|293.44|421
1686792600000|2023-06-15 01:30:00|293.74|293.54|293.39|293.19|293.89|293.74|293.29|293.14|377
1686792900000|2023-06-15 01:35:00|293.44|293.24|293.59|293.44|293.69|293.54|293.29|293.14|147
1686793200000|2023-06-15 01:40:00|293.54|293.39|293.54|293.39|293.64|293.49|293.39|293.24|145
1686793500000|2023-06-15 01:45:00|293.49|293.34|293.29|293.14|293.49|293.34|293.24|293.09|168
1686793800000|2023-06-15 01:50:00|293.24|293.09|293.44|293.29|293.54|293.34|293.24|293.09|113
1686794100000|2023-06-15 01:55:00|293.39|293.24|293.69|293.54|293.74|293.59|293.39|293.24|146
1686794400000|2023-06-15 02:00:00|293.74|293.59|293.74|293.59|293.79|293.64|293.59|293.44|207
1686794700000|2023-06-15 02:05:00|293.79|293.64|294.04|293.89|294.19|294.04|293.69|293.54|268
1686795000000|2023-06-15 02:10:00|293.99|293.84|294.04|293.89|294.09|293.89|293.79|293.59|154
1686795300000|2023-06-15 02:15:00|294.09|293.94|294.34|294.19|294.39|294.24|294.04|293.94|239
1686795600000|2023-06-15 02:20:00|294.39|294.24|294.24|294.09|294.39|294.24|294.24|294.09|298
1686795900000|2023-06-15 02:25:00|294.34|294.19|294.44|294.29|294.54|294.39|294.29|294.14|155
1686796200000|2023-06-15 02:30:00|294.49|294.34|294.34|294.19|294.49|294.34|294.34|294.19|159
1686796500000|2023-06-15 02:35:00|294.39|294.24|294.64|294.49|294.64|294.49|294.34|294.19|220
1686796800000|2023-06-15 02:40:00|294.69|294.54|294.64|294.49|294.69|294.54|294.59|294.44|204
1686797100000|2023-06-15 02:45:00|294.69|294.54|294.49|294.34|294.69|294.54|294.49|294.34|95
1686797400000|2023-06-15 02:50:00|294.54|294.39|294.54|294.39|294.59|294.44|294.49|294.34|68
1686797700000|2023-06-15 02:55:00|294.49|294.34|294.64|294.49|294.64|294.49|294.49|294.34|85
1686798000000|2023-06-15 03:00:00|294.59|294.44|294.79|294.64|294.79|294.64|294.59|294.44|146
1686798300000|2023-06-15 03:05:00|294.74|294.59|294.79|294.64|294.89|294.74|294.74|294.59|202
1686798600000|2023-06-15 03:10:00|294.74|294.59|294.64|294.49|294.74|294.59|294.64|294.49|104
1686798900000|2023-06-15 03:15:00|294.69|294.54|294.74|294.59|294.74|294.59|294.69|294.54|92
1686799200000|2023-06-15 03:20:00|294.79|294.64|294.89|294.74|294.89|294.74|294.74|294.59|185
1686799500000|2023-06-15 03:25:00|294.84|294.69|294.84|294.69|294.89|294.74|294.79|294.64|139
1686799800000|2023-06-15 03:30:00|294.79|294.64|294.99|294.84|295.04|294.89|294.79|294.64|206
1686800100000|2023-06-15 03:35:00|295.04|294.89|294.89|294.74|295.04|294.89|294.84|294.69|128
1686800400000|2023-06-15 03:40:00|294.94|294.79|294.89|294.74|295.04|294.84|294.89|294.74|158
1686800700000|2023-06-15 03:45:00|294.94|294.79|294.94|294.74|294.99|294.84|294.79|294.64|189
1686801000000|2023-06-15 03:50:00|294.89|294.79|294.59|294.44|294.89|294.79|294.59|294.44|113
1686801300000|2023-06-15 03:55:00|294.64|294.49|294.69|294.54|294.74|294.59|294.64|294.49|143
1686801600000|2023-06-15 04:00:00|294.74|294.59|294.79|294.64|294.84|294.69|294.74|294.59|91
1686801900000|2023-06-15 04:05:00|294.74|294.59|294.89|294.69|294.89|294.69|294.74|294.59|69
1686802200000|2023-06-15 04:10:00|294.94|294.74|294.99|294.84|294.99|294.84|294.94|294.74|69
1686802500000|2023-06-15 04:15:00|295.04|294.89|294.99|294.84|295.09|294.94|294.99|294.84|81
1686802800000|2023-06-15 04:20:00|294.94|294.79|294.94|294.79|294.99|294.84|294.94|294.79|61
1686803100000|2023-06-15 04:25:00|294.89|294.74|294.89|294.74|294.94|294.79|294.89|294.74|53
1686803400000|2023-06-15 04:30:00|294.84|294.69|294.89|294.74|294.89|294.74|294.84|294.64|54
1686803700000|2023-06-15 04:35:00|294.84|294.69|294.79|294.64|294.89|294.69|294.79|294.64|28
1686804000000|2023-06-15 04:40:00|294.84|294.69|294.79|294.64|294.84|294.69|294.79|294.64|43
1686804300000|2023-06-15 04:45:00|294.84|294.69|294.84|294.69|294.84|294.69|294.84|294.69|16
1686804600000|2023-06-15 04:50:00|294.79|294.64|294.84|294.69|294.84|294.69|294.79|294.64|50
1686804900000|2023-06-15 04:55:00|294.79|294.64|294.79|294.64|294.79|294.64|294.79|294.64|29
1686805200000|2023-06-15 05:00:00|294.69|294.54|294.74|294.59|294.79|294.64|294.54|294.34|401
1686805500000|2023-06-15 05:05:00|294.69|294.54|294.89|294.74|294.89|294.74|294.69|294.54|152
1686805800000|2023-06-15 05:10:00|294.94|294.79|294.84|294.69|294.94|294.79|294.79|294.64|197
1686806100000|2023-06-15 05:15:00|294.89|294.74|294.94|294.79|294.94|294.79|294.89|294.74|120
1686806400000|2023-06-15 05:20:00|294.89|294.74|294.84|294.69|294.99|294.84|294.84|294.69|129
1686806700000|2023-06-15 05:25:00|294.89|294.74|294.94|294.79|294.99|294.84|294.89|294.74|173
1686807000000|2023-06-15 05:30:00|294.99|294.84|295.19|295.04|295.19|295.04|294.99|294.84|251
1686807300000|2023-06-15 05:35:00|295.24|295.09|295.04|294.89|295.29|295.14|294.99|294.84|194
1686807600000|2023-06-15 05:40:00|295.09|294.94|295.04|294.89|295.14|294.99|294.99|294.84|89
1686807900000|2023-06-15 05:45:00|295.09|294.94|294.84|294.69|295.09|294.94|294.84|294.69|205
1686808200000|2023-06-15 05:50:00|294.79|294.64|294.54|294.39|294.79|294.64|294.54|294.39|109
1686808500000|2023-06-15 05:55:00|294.59|294.44|294.04|293.89|294.59|294.44|294.04|293.89|400
1686808800000|2023-06-15 06:00:00|293.99|293.84|293.94|293.79|294.04|293.89|293.74|293.59|418
1686809100000|2023-06-15 06:05:00|293.99|293.74|294.14|293.99|294.19|294.04|293.99|293.74|69
1686809400000|2023-06-15 06:10:00|294.19|294.04|294.54|294.34|294.54|294.34|294.19|294.04|132
1686809700000|2023-06-15 06:15:00|294.49|294.29|294.39|294.19|294.49|294.29|294.34|294.19|99
1686810000000|2023-06-15 06:20:00|294.44|294.24|294.64|294.49|294.64|294.49|294.44|294.19|48
1686810300000|2023-06-15 06:25:00|294.59|294.44|294.59|294.44|294.64|294.49|294.54|294.39|99
1686810600000|2023-06-15 06:30:00|294.54|294.39|294.54|294.39|294.59|294.44|294.49|294.34|78
1686810900000|2023-06-15 06:35:00|294.59|294.44|294.49|294.34|294.64|294.44|294.49|294.34|53
1686811200000|2023-06-15 06:40:00|294.54|294.39|294.54|294.39|294.64|294.44|294.54|294.39|71
1686811500000|2023-06-15 06:45:00|294.49|294.34|294.49|294.34|294.54|294.39|294.44|294.29|72
1686811800000|2023-06-15 06:50:00|294.54|294.39|294.69|294.54|294.74|294.54|294.54|294.39|201
1686812100000|2023-06-15 06:55:00|294.74|294.59|294.64|294.49|294.74|294.59|294.64|294.49|59
1686812400000|2023-06-15 07:00:00|294.59|294.44|294.44|294.29|294.64|294.49|294.44|294.29|89
1686812700000|2023-06-15 07:05:00|294.49|294.34|294.49|294.34|294.54|294.39|294.39|294.24|144
1686813000000|2023-06-15 07:10:00|294.54|294.39|294.64|294.49|294.64|294.49|294.54|294.39|166
1686813300000|2023-06-15 07:15:00|294.69|294.54|294.94|294.79|294.94|294.79|294.69|294.54|322
1686813600000|2023-06-15 07:20:00|294.99|294.84|294.99|294.84|295.14|294.99|294.94|294.79|263
1686813900000|2023-06-15 07:25:00|294.94|294.79|294.94|294.79|294.99|294.84|294.89|294.74|105
1686814200000|2023-06-15 07:30:00|294.89|294.74|295.04|294.89|295.04|294.89|294.89|294.74|121
1686814500000|2023-06-15 07:35:00|295.09|294.94|294.99|294.84|295.09|294.94|294.99|294.84|179
1686814800000|2023-06-15 07:40:00|295.04|294.89|295.14|294.99|295.19|295.04|295.04|294.84|221
1686815100000|2023-06-15 07:45:00|295.19|295.04|295.19|295.04|295.19|295.04|295.09|294.94|203
1686815400000|2023-06-15 07:50:00|295.14|294.99|295.09|294.94|295.14|294.99|295.09|294.94|135
1686815700000|2023-06-15 07:55:00|295.14|294.99|295.29|295.14|295.39|295.24|295.14|294.99|523
1686816000000|2023-06-15 08:00:00|295.24|295.09|295.34|295.19|295.34|295.19|295.24|295.09|178
1686816300000|2023-06-15 08:05:00|295.29|295.14|295.24|295.09|295.29|295.14|295.19|295.04|117
1686816600000|2023-06-15 08:10:00|295.19|295.04|295.29|295.14|295.29|295.14|295.19|295.04|140
1686816900000|2023-06-15 08:15:00|295.24|295.09|295.39|295.24|295.39|295.24|295.24|295.09|268
1686817200000|2023-06-15 08:20:00|295.34|295.19|295.39|295.24|295.44|295.29|295.34|295.19|205
1686817500000|2023-06-15 08:25:00|295.44|295.29|295.54|295.39|295.54|295.39|295.39|295.29|242
1686817800000|2023-06-15 08:30:00|295.49|295.34|295.54|295.39|295.54|295.39|295.44|295.29|210
1686818100000|2023-06-15 08:35:00|295.59|295.44|295.64|295.49|295.64|295.49|295.54|295.39|313
1686818400000|2023-06-15 08:40:00|295.69|295.54|295.69|295.54|295.79|295.64|295.64|295.49|322
1686818700000|2023-06-15 08:45:00|295.74|295.59|295.69|295.54|295.79|295.64|295.69|295.54|188
1686819000000|2023-06-15 08:50:00|295.64|295.49|295.49|295.34|295.69|295.54|295.49|295.34|276
1686819300000|2023-06-15 08:55:00|295.44|295.29|295.19|295.04|295.49|295.34|295.14|294.99|851
1686819600000|2023-06-15 09:00:00|295.34|295.19|295.19|294.99|295.34|295.19|295.14|294.94|584
1686819900000|2023-06-15 09:05:00|295.24|295.04|295.29|295.14|295.39|295.24|295.24|294.99|217
1686820200000|2023-06-15 09:10:00|295.34|295.19|295.39|295.24|295.44|295.24|295.29|295.09|52
1686820500000|2023-06-15 09:15:00|295.44|295.14|295.09|294.94|295.44|295.14|295.09|294.94|70
1686820800000|2023-06-15 09:20:00|295.29|294.69|295.29|294.69|295.39|294.79|295.29|294.69|0
1686821100000|2023-06-15 09:25:00|295.19|294.59|295.29|294.69|295.29|294.69|295.19|294.59|9
1686821400000|2023-06-15 09:30:00|295.39|294.79|295.29|294.69|295.39|294.79|295.29|294.69|0
1686821700000|2023-06-15 09:35:00|295.39|294.79|295.39|294.79|295.39|294.79|295.29|294.69|0
1686822000000|2023-06-15 09:40:00|295.29|294.69|295.39|294.79|295.39|294.79|295.29|294.69|0
1686822300000|2023-06-15 09:45:00|295.29|294.69|295.29|294.69|295.39|294.79|295.29|294.69|0
1686822600000|2023-06-15 09:50:00|294.99|294.74|295.09|294.94|295.14|294.94|294.94|294.74|29
1686822900000|2023-06-15 09:55:00|295.14|294.99|295.24|295.09|295.29|295.09|295.14|294.99|27
1686823200000|2023-06-15 10:00:00|295.29|295.04|295.24|295.09|295.29|295.14|295.19|295.04|0
1686823500000|2023-06-15 10:05:00|295.29|295.04|295.19|295.04|295.29|295.09|295.19|295.04|0
1686823800000|2023-06-15 10:10:00|295.24|295.09|295.19|294.99|295.34|295.14|295.19|294.99|31
1686824100000|2023-06-15 10:15:00|295.24|295.04|294.99|294.84|295.24|295.04|294.99|294.79|52
1686824400000|2023-06-15 10:20:00|295.04|294.89|294.99|294.84|295.04|294.89|294.94|294.79|12
1686824700000|2023-06-15 10:25:00|295.04|294.79|295.04|294.84|295.09|294.89|294.99|294.79|8
1686825000000|2023-06-15 10:30:00|295.09|294.89|294.94|294.74|295.09|294.89|294.89|294.74|2
1686825300000|2023-06-15 10:35:00|294.89|294.79|294.89|294.74|294.99|294.79|294.89|294.74|17
1686825600000|2023-06-15 10:40:00|294.94|294.79|294.94|294.74|294.94|294.79|294.89|294.74|1
1686825900000|2023-06-15 10:45:00|294.89|294.79|294.89|294.74|294.94|294.79|294.84|294.69|6
1686826200000|2023-06-15 10:50:00|294.84|294.69|294.94|294.74|294.94|294.79|294.84|294.69|2
1686826500000|2023-06-15 10:55:00|294.89|294.79|294.89|294.74|294.94|294.79|294.89|294.74|0
1686826800000|2023-06-15 11:00:00|294.94|294.79|294.99|294.79|294.99|294.79|294.89|294.74|20
1686827100000|2023-06-15 11:05:00|294.94|294.84|294.99|294.84|294.99|294.84|294.94|294.79|4
1686827400000|2023-06-15 11:10:00|294.94|294.79|294.89|294.74|294.94|294.79|294.84|294.69|5
1686827700000|2023-06-15 11:15:00|294.94|294.79|294.99|294.79|294.99|294.84|294.89|294.74|17
1686828000000|2023-06-15 11:20:00|294.94|294.74|294.94|294.79|294.94|294.79|294.94|294.74|0
1686828300000|2023-06-15 11:25:00|294.89|294.74|294.89|294.69|294.94|294.79|294.84|294.64|31
1686828600000|2023-06-15 11:30:00|294.84|294.74|294.99|294.84|294.99|294.84|294.84|294.74|0
1686828900000|2023-06-15 11:35:00|294.94|294.79|294.89|294.69|294.94|294.84|294.84|294.69|13
1686829200000|2023-06-15 11:40:00|294.84|294.74|294.89|294.69|294.89|294.74|294.84|294.69|0
1686829500000|2023-06-15 11:45:00|294.94|294.74|294.99|294.79|294.99|294.84|294.94|294.69|0
1686829800000|2023-06-15 11:50:00|294.94|294.84|294.99|294.79|294.99|294.84|294.94|294.79|1
1686830100000|2023-06-15 11:55:00|294.94|294.84|294.99|294.79|294.99|294.84|294.94|294.74|0
1686830400000|2023-06-15 12:00:00|295.04|294.84|294.99|294.84|295.04|294.89|294.99|294.79|8
1686830700000|2023-06-15 12:05:00|294.94|294.79|295.04|294.89|295.04|294.89|294.94|294.79|5
1686831000000|2023-06-15 12:10:00|294.99|294.84|295.04|294.84|295.04|294.84|294.99|294.79|6
1686831300000|2023-06-15 12:15:00|294.99|294.89|294.94|294.74|295.09|294.89|294.89|294.74|13
1686831600000|2023-06-15 12:20:00|294.89|294.79|294.84|294.69|294.99|294.84|294.84|294.64|13
1686831900000|2023-06-15 12:25:00|294.79|294.64|294.84|294.69|294.84|294.69|294.79|294.64|5
1686832200000|2023-06-15 12:30:00|294.79|294.64|294.89|294.74|294.99|294.84|294.79|294.64|25
1686832500000|2023-06-15 12:35:00|294.84|294.69|294.79|294.59|294.89|294.74|294.79|294.59|5
1686832800000|2023-06-15 12:40:00|294.74|294.64|294.84|294.64|294.84|294.64|294.69|294.49|18
1686833100000|2023-06-15 12:45:00|294.79|294.59|294.94|294.79|294.99|294.79|294.74|294.59|3
1686833400000|2023-06-15 12:50:00|294.99|294.84|294.99|294.79|295.04|294.89|294.94|294.74|2
1686833700000|2023-06-15 12:55:00|295.04|294.84|294.99|294.79|295.04|294.84|294.94|294.74|0
1686834000000|2023-06-15 13:00:00|294.94|294.74|295.09|294.89|295.14|294.99|294.89|294.74|34
1686834300000|2023-06-15 13:05:00|295.04|294.94|295.14|294.94|295.14|294.99|294.99|294.84|8
1686834600000|2023-06-15 13:10:00|295.09|294.99|295.09|294.94|295.19|295.04|295.09|294.89|10
1686834900000|2023-06-15 13:15:00|295.14|294.89|295.29|295.14|295.29|295.14|295.14|294.89|10
1686835200000|2023-06-15 13:20:00|295.34|295.09|295.19|295.04|295.34|295.14|295.19|295.04|19
1686835500000|2023-06-15 13:25:00|295.14|294.99|295.19|295.04|295.49|295.29|295.14|294.99|166
1686835800000|2023-06-15 13:30:00|295.14|294.99|294.74|294.54|295.29|295.14|294.49|294.29|453
1686836100000|2023-06-15 13:35:00|294.79|294.59|295.14|294.99|295.19|294.99|294.74|294.59|101
1686836400000|2023-06-15 13:40:00|295.09|294.94|295.19|295.04|295.29|295.09|294.94|294.74|80
1686836700000|2023-06-15 13:45:00|295.24|294.99|295.14|294.99|295.24|295.04|294.94|294.79|114
1686837000000|2023-06-15 13:50:00|295.19|295.04|295.19|295.04|295.34|295.14|295.19|294.99|34
1686837300000|2023-06-15 13:55:00|295.14|294.99|295.29|295.14|295.34|295.19|295.04|294.89|47
1686837600000|2023-06-15 14:00:00|295.34|295.19|295.29|295.09|295.39|295.24|295.19|295.04|92
1686837900000|2023-06-15 14:05:00|295.34|295.14|295.29|295.14|295.39|295.24|295.19|295.04|27
1686838200000|2023-06-15 14:10:00|295.34|295.19|295.14|294.99|295.34|295.19|295.14|294.99|23
1686838500000|2023-06-15 14:15:00|295.19|295.04|295.14|294.94|295.19|295.04|294.99|294.84|28
1686838800000|2023-06-15 14:20:00|295.19|294.99|295.19|295.04|295.29|295.14|295.09|294.94|25
1686839100000|2023-06-15 14:25:00|295.34|295.14|295.34|295.19|295.44|295.29|295.29|295.14|78
1686839400000|2023-06-15 14:30:00|295.39|295.24|295.24|295.09|295.39|295.24|295.19|295.04|43
1686839700000|2023-06-15 14:35:00|295.29|295.14|294.89|294.74|295.29|295.14|294.89|294.74|48
1686840000000|2023-06-15 14:40:00|294.94|294.79|295.19|295.04|295.29|295.09|294.94|294.79|24
1686840300000|2023-06-15 14:45:00|295.24|294.99|295.39|295.24|295.44|295.24|295.14|294.99|70
1686840600000|2023-06-15 14:50:00|295.34|295.19|295.34|295.19|295.39|295.19|295.19|295.04|44
1686840900000|2023-06-15 14:55:00|295.29|295.14|295.24|295.09|295.34|295.19|295.19|295.04|26
1686841200000|2023-06-15 15:00:00|295.29|295.14|295.24|295.09|295.29|295.14|295.14|294.99|37
1686841500000|2023-06-15 15:05:00|295.29|295.04|295.14|294.99|295.29|295.14|295.09|294.94|57
1686841800000|2023-06-15 15:10:00|295.19|295.04|295.34|295.19|295.34|295.19|295.14|294.99|30
1686842100000|2023-06-15 15:15:00|295.39|295.24|295.24|295.09|295.44|295.24|295.24|295.09|90
1686842400000|2023-06-15 15:20:00|295.29|295.14|295.34|295.19|295.39|295.24|295.24|295.09|104
1686842700000|2023-06-15 15:25:00|295.29|295.14|295.34|295.19|295.34|295.19|295.24|295.09|119
1686843000000|2023-06-15 15:30:00|295.39|295.24|295.44|295.29|295.44|295.29|295.34|295.19|22
1686843300000|2023-06-15 15:35:00|295.49|295.24|295.69|295.54|295.69|295.54|295.44|295.24|60
1686843600000|2023-06-15 15:40:00|295.74|295.59|295.59|295.44|295.74|295.59|295.59|295.44|39
1686843900000|2023-06-15 15:45:00|295.64|295.49|295.44|295.29|295.64|295.49|295.39|295.24|59
1686844200000|2023-06-15 15:50:00|295.49|295.24|295.34|295.19|295.49|295.34|295.34|295.14|20
1686844500000|2023-06-15 15:55:00|295.29|295.14|295.44|295.29|295.44|295.29|295.29|295.14|43
1686844800000|2023-06-15 16:00:00|295.49|295.24|295.44|295.29|295.49|295.29|295.39|295.24|38
1686845100000|2023-06-15 16:05:00|295.49|295.34|295.54|295.39|295.59|295.44|295.49|295.34|19
1686845400000|2023-06-15 16:10:00|295.59|295.34|295.39|295.24|295.59|295.39|295.39|295.24|17
1686845700000|2023-06-15 16:15:00|295.44|295.29|295.49|295.34|295.49|295.34|295.39|295.24|21
1686846000000|2023-06-15 16:20:00|295.54|295.39|295.59|295.44|295.59|295.44|295.54|295.39|7
1686846300000|2023-06-15 16:25:00|295.54|295.39|295.49|295.34|295.54|295.44|295.49|295.29|5
1686846600000|2023-06-15 16:30:00|295.44|295.29|295.39|295.24|295.49|295.34|295.39|295.19|11
1686846900000|2023-06-15 16:35:00|295.44|295.29|295.49|295.34|295.49|295.34|295.39|295.29|13
1686847200000|2023-06-15 16:40:00|295.44|295.29|295.44|295.29|295.54|295.34|295.44|295.29|10
1686847500000|2023-06-15 16:45:00|295.39|295.24|295.39|295.19|295.39|295.24|295.29|295.14|21
1686847800000|2023-06-15 16:50:00|295.34|295.24|295.29|295.14|295.39|295.24|295.29|295.14|3
1686848100000|2023-06-15 16:55:00|295.34|295.09|295.49|295.34|295.49|295.34|295.34|295.09|5
1686848400000|2023-06-15 17:00:00|295.54|295.39|295.44|295.29|295.59|295.39|295.44|295.29|15
1686848700000|2023-06-15 17:05:00|295.49|295.34|295.54|295.34|295.54|295.34|295.34|295.19|23
1686849000000|2023-06-15 17:10:00|295.59|295.39|295.54|295.34|295.64|295.44|295.54|295.34|40
1686849300000|2023-06-15 17:15:00|295.59|295.39|295.59|295.44|295.64|295.44|295.59|295.34|18
1686849600000|2023-06-15 17:20:00|295.64|295.49|295.64|295.49|295.64|295.49|295.64|295.44|7
1686849900000|2023-06-15 17:25:00|295.59|295.44|295.64|295.49|295.69|295.54|295.59|295.39|5
1686850200000|2023-06-15 17:30:00|295.69|295.44|295.69|295.49|295.69|295.54|295.64|295.44|2
1686850500000|2023-06-15 17:35:00|295.64|295.54|295.59|295.44|295.64|295.54|295.59|295.44|7
1686850800000|2023-06-15 17:40:00|295.64|295.49|295.74|295.59|295.79|295.64|295.64|295.44|5
1686851100000|2023-06-15 17:45:00|295.79|295.64|295.84|295.69|295.84|295.69|295.74|295.54|18
1686851400000|2023-06-15 17:50:00|295.79|295.64|295.79|295.59|295.84|295.69|295.69|295.54|5
1686851700000|2023-06-15 17:55:00||295.64||295.59||295.64||295.59|0
1686852000000|2023-06-15 18:00:00|295.69|295.54|295.79|295.64|295.84|295.64|295.69|295.54|33
1686852300000|2023-06-15 18:05:00|295.74|295.59|295.64|295.49|295.74|295.59|295.64|295.49|16
1686852600000|2023-06-15 18:10:00|295.69|295.54|295.59|295.44|295.69|295.54|295.59|295.44|18
1686852900000|2023-06-15 18:15:00|295.64|295.49|295.64|295.49|295.69|295.49|295.59|295.44|4
1686853200000|2023-06-15 18:20:00|295.59|295.44|295.64|295.49|295.64|295.49|295.59|295.44|8
1686853500000|2023-06-15 18:25:00|295.69|295.54|295.79|295.64|295.84|295.64|295.64|295.49|2
1686853800000|2023-06-15 18:30:00|295.84|295.69|295.79|295.64|295.84|295.69|295.79|295.64|6
1686854100000|2023-06-15 18:35:00|295.84|295.69|295.79|295.64|295.89|295.74|295.79|295.64|42
1686854400000|2023-06-15 18:40:00|295.84|295.69|295.89|295.74|295.89|295.74|295.79|295.64|11
1686854700000|2023-06-15 18:45:00|295.84|295.69|295.89|295.74|295.89|295.74|295.84|295.69|15
1686855000000|2023-06-15 18:50:00|295.94|295.79|295.94|295.79|295.99|295.84|295.94|295.74|16
1686855300000|2023-06-15 18:55:00|295.89|295.74|295.94|295.79|295.99|295.84|295.89|295.74|24
1686855600000|2023-06-15 19:00:00|295.99|295.84|295.79|295.64|295.99|295.84|295.79|295.64|21
1686855900000|2023-06-15 19:05:00|295.84|295.69|295.84|295.69|295.84|295.69|295.74|295.59|20
1686856200000|2023-06-15 19:10:00|295.79|295.64|295.99|295.79|295.99|295.79|295.79|295.64|11
1686856500000|2023-06-15 19:15:00|295.94|295.84|295.79|295.64|295.94|295.84|295.79|295.64|16
1686856800000|2023-06-15 19:20:00|295.84|295.59|295.74|295.59|295.84|295.69|295.74|295.59|2
1686857100000|2023-06-15 19:25:00|295.69|295.54|295.74|295.59|295.74|295.59|295.69|295.54|10
1686857400000|2023-06-15 19:30:00|295.79|295.64|295.79|295.59|295.84|295.69|295.74|295.59|10
1686857700000|2023-06-15 19:35:00|295.74|295.64|295.74|295.54|295.79|295.64|295.69|295.49|4
1686858000000|2023-06-15 19:40:00|295.79|295.59|295.74|295.59|295.79|295.64|295.74|295.59|13
1686858300000|2023-06-15 19:45:00|295.79|295.64|295.79|295.64|295.84|295.69|295.74|295.59|32
1686858600000|2023-06-15 19:50:00|295.89|295.69|295.74|295.54|295.89|295.69|295.69|295.54|21
1686858900000|2023-06-15 19:55:00|295.69|295.49|295.84|295.69|295.84|295.69|295.54|295.39|35
1686859200000|2023-06-15 20:00:00|295.89|295.64|295.94|295.79|296.04|295.89|295.89|295.64|16
1686859500000|2023-06-15 20:05:00|295.89|295.74|295.89|295.74|295.94|295.74|295.89|295.69|5
1686859800000|2023-06-15 20:10:00|295.84|295.69|295.99|295.79|295.99|295.79|295.84|295.69|1
1686860100000|2023-06-15 20:15:00|295.94||295.99||295.99||295.94||0
1686860400000|2023-06-15 20:20:00|296.04|295.84|296.04|295.84|296.04|295.84|295.99|295.84|0
1686861000000|2023-06-15 20:30:00|295.99|295.79|295.99|295.79|295.99|295.79|295.94|295.79|0
1686861300000|2023-06-15 20:35:00|295.94|295.74|295.94|295.74|295.99|295.74|295.94|295.74|0
1686861600000|2023-06-15 20:40:00|295.89|295.69|295.99|295.69|295.99|295.69|295.89|295.69|2
1686862500000|2023-06-15 20:55:00|296.04|295.74|295.99|295.74|296.04|295.79|295.94|295.69|6
1686862800000|2023-06-15 21:00:00|296.04|295.29|296.09|295.34|296.09|295.34|296.04|295.29|0
1686863400000|2023-06-15 21:10:00|296.14|295.59|296.09|295.49|296.24|295.59|296.09|295.49|4
1686864900000|2023-06-15 21:35:00|296.19|295.59|296.09|295.49|296.19|295.59|296.09|295.49|0
1686865200000|2023-06-15 21:40:00|296.19|295.59|296.09|295.49|296.19|295.59|296.09|295.49|0
1686866400000|2023-06-15 22:00:00|295.99|295.39|295.99|295.39|296.09|295.49|295.99|295.39|0
1686867000000|2023-06-15 22:10:00|296.09|295.49|295.99|295.39|296.09|295.49|295.99|295.39|0
1686867300000|2023-06-15 22:15:00|296.09|295.49|295.99|295.39|296.09|295.49|295.99|295.39|0
1686868200000|2023-06-15 22:30:00|296.09|295.49|295.99|295.39|296.09|295.49|295.99|295.39|0
1686868500000|2023-06-15 22:35:00|295.89|295.29|295.99|295.39|295.99|295.39|295.89|295.29|0
1686868800000|2023-06-15 22:40:00|295.89|295.29|295.99|295.39|295.99|295.39|295.89|295.29|0
1686869100000|2023-06-15 22:45:00|295.89|295.29|295.89|295.29|295.99|295.39|295.89|295.29|0
1686870000000|2023-06-15 23:00:00|295.99|295.39|295.99|295.39|295.99|295.39|295.89|295.29|0
1686871800000|2023-06-15 23:30:00|295.89|295.29|295.99|295.39|295.99|295.39|295.89|295.29|0
1686872100000|2023-06-15 23:35:00|295.89|295.29|295.89|295.29|295.99|295.39|295.89|295.29|0
1686872400000|2023-06-15 23:40:00|295.99|295.39|295.89|295.29|295.99|295.39|295.89|295.29|0
1686873900000|2023-06-16 00:05:00|295.99|295.39|295.89|295.29|295.99|295.39|295.89|295.29|0
1686874200000|2023-06-16 00:10:00|295.99|295.39|295.89|295.29|295.99|295.39|295.89|295.29|0
1686875400000|2023-06-16 00:30:00|295.69|295.39|295.79|295.64|295.94|295.79|295.59|295.34|324
1686875700000|2023-06-16 00:35:00|295.84|295.69|295.84|295.69|295.89|295.69|295.79|295.64|160
1686876000000|2023-06-16 00:40:00|295.79|295.64|295.94|295.79|295.99|295.79|295.79|295.64|115
1686876300000|2023-06-16 00:45:00|295.89|295.74|295.89|295.74|295.94|295.74|295.84|295.64|85
1686876600000|2023-06-16 00:50:00|295.84|295.69|295.89|295.69|295.89|295.74|295.84|295.64|69
1686876900000|2023-06-16 00:55:00|295.84|295.64|295.94|295.79|295.99|295.84|295.79|295.64|149
1686877200000|2023-06-16 01:00:00|295.89|295.69|296.04|295.84|296.04|295.89|295.44|295.29|766
1686877500000|2023-06-16 01:05:00|295.99|295.89|296.09|295.94|296.14|295.99|295.89|295.74|249
1686877800000|2023-06-16 01:10:00|296.14|295.99|296.24|296.09|296.29|296.14|296.09|295.94|289
1686878100000|2023-06-16 01:15:00|296.19|295.99|296.39|296.24|296.44|296.24|296.04|295.89|294
1686878400000|2023-06-16 01:20:00|296.34|296.19|296.39|296.24|296.44|296.29|296.19|296.04|218
1686878700000|2023-06-16 01:25:00|296.44|296.29|296.59|296.44|296.64|296.49|296.44|296.24|232
1686879000000|2023-06-16 01:30:00|296.54|296.39|296.64|296.49|296.84|296.69|296.49|296.34|416
1686879300000|2023-06-16 01:35:00|296.69|296.54|297.54|297.39|297.74|297.59|296.69|296.54|982
1686879600000|2023-06-16 01:40:00|297.49|297.34|297.19|297.04|297.54|297.39|297.19|297.04|384
1686879900000|2023-06-16 01:45:00|297.14|296.99|297.39|297.19|297.39|297.24|297.14|296.99|301
1686880200000|2023-06-16 01:50:00|297.34|297.24|297.19|297.04|297.39|297.24|297.14|296.99|228
1686880500000|2023-06-16 01:55:00|297.14|296.99|297.09|296.94|297.24|297.09|297.09|296.94|153
1686880800000|2023-06-16 02:00:00|297.14|296.99|296.59|296.44|297.14|296.99|296.59|296.44|263
1686881100000|2023-06-16 02:05:00|296.64|296.49|296.59|296.44|296.79|296.64|296.54|296.39|183
1686881400000|2023-06-16 02:10:00|296.54|296.39|296.44|296.29|296.59|296.44|296.39|296.19|135
1686881700000|2023-06-16 02:15:00|296.39|296.24|296.64|296.49|296.64|296.49|296.39|296.24|143
1686882000000|2023-06-16 02:20:00|296.59|296.44|296.49|296.34|296.59|296.44|296.39|296.24|105
1686882300000|2023-06-16 02:25:00|296.44|296.29|296.24|296.09|296.59|296.44|296.24|296.09|218
1686882600000|2023-06-16 02:30:00|296.19|296.04|296.29|296.14|296.34|296.19|296.19|296.04|150
1686882900000|2023-06-16 02:35:00|296.34|296.19|296.34|296.14|296.39|296.24|296.29|296.14|214
1686883200000|2023-06-16 02:40:00|296.29|296.19|296.39|296.24|296.44|296.29|296.29|296.14|180
1686883500000|2023-06-16 02:45:00|296.44|296.29|296.49|296.34|296.59|296.39|296.44|296.29|125
1686883800000|2023-06-16 02:50:00|296.44|296.29|296.44|296.29|296.49|296.34|296.34|296.19|120
1686884100000|2023-06-16 02:55:00|296.39|296.24|296.49|296.34|296.59|296.39|296.39|296.24|98
1686884400000|2023-06-16 03:00:00|296.44|296.29|296.74|296.59|296.74|296.59|296.44|296.29|202
1686884700000|2023-06-16 03:05:00|296.79|296.64|296.94|296.79|296.94|296.79|296.74|296.64|244
1686885000000|2023-06-16 03:10:00|296.89|296.74|296.84|296.69|296.99|296.84|296.84|296.69|104
1686885300000|2023-06-16 03:15:00|296.89|296.64|296.69|296.54|296.89|296.74|296.69|296.54|309
1686885600000|2023-06-16 03:20:00|296.64|296.49|296.49|296.34|296.64|296.49|296.49|296.34|60
1686885900000|2023-06-16 03:25:00|296.44|296.29|296.49|296.34|296.49|296.34|296.39|296.24|213
1686886200000|2023-06-16 03:30:00|296.54|296.39|296.69|296.54|296.74|296.59|296.54|296.39|232
1686886500000|2023-06-16 03:35:00|296.64|296.49|296.39|296.24|296.64|296.49|296.39|296.24|133
1686886800000|2023-06-16 03:40:00|296.34|296.19|296.39|296.24|296.44|296.29|296.34|296.19|95
1686887100000|2023-06-16 03:45:00|296.34|296.19|296.39|296.24|296.49|296.34|296.34|296.19|226
1686887400000|2023-06-16 03:50:00|296.34|296.19|296.29|296.14|296.34|296.19|296.24|296.09|126
1686887700000|2023-06-16 03:55:00|296.34|296.19|296.29|296.14|296.34|296.19|296.24|296.09|160
1686888000000|2023-06-16 04:00:00|296.34|296.19|296.36|296.21|296.41|296.26|296.29|296.14|60
1686888300000|2023-06-16 04:05:00|296.41|296.26|296.46|296.31|296.46|296.31|296.41|296.26|114
1686888600000|2023-06-16 04:10:00|296.51|296.36|296.71|296.56|296.71|296.56|296.51|296.36|255
1686888900000|2023-06-16 04:15:00|296.76|296.61|297.01|296.86|297.01|296.86|296.76|296.61|318
1686889200000|2023-06-16 04:20:00|297.06|296.91|297.21|297.06|297.21|297.06|297.06|296.86|283
1686889500000|2023-06-16 04:25:00|297.16|297.01|297.06|296.91|297.16|297.01|296.91|296.76|209
1686889800000|2023-06-16 04:30:00|297.01|296.86|297.21|297.06|297.21|297.06|297.01|296.86|153
1686890100000|2023-06-16 04:35:00|297.16|297.01|297.11|296.96|297.16|297.01|297.06|296.91|79
1686890400000|2023-06-16 04:40:00|297.16|297.01|297.11|296.96|297.16|297.01|297.11|296.96|123
1686890700000|2023-06-16 04:45:00|297.16|297.01|297.11|296.96|297.26|297.11|297.11|296.96|144
1686891000000|2023-06-16 04:50:00|297.06|296.91|297.31|297.16|297.31|297.16|297.06|296.91|194
1686891300000|2023-06-16 04:55:00|297.26|297.11|297.16|297.01|297.36|297.21|297.16|297.01|338
1686891600000|2023-06-16 05:00:00|297.11|296.96|297.11|296.96|297.16|297.01|296.91|296.71|516
1686891900000|2023-06-16 05:05:00|297.16|297.01|297.21|297.06|297.46|297.31|297.11|296.96|456
1686892200000|2023-06-16 05:10:00|297.26|297.11|297.51|297.36|297.51|297.36|297.26|297.11|285
1686892500000|2023-06-16 05:15:00|297.56|297.41|297.41|297.26|297.66|297.46|297.41|297.26|224
1686892800000|2023-06-16 05:20:00|297.51|297.36|297.61|297.46|297.66|297.46|297.41|297.26|196
1686893100000|2023-06-16 05:25:00|297.66|297.51|297.71|297.56|297.76|297.56|297.61|297.46|205
1686893400000|2023-06-16 05:30:00|297.66|297.51|297.86|297.71|297.86|297.71|297.61|297.46|269
1686893700000|2023-06-16 05:35:00|297.91|297.76|297.81|297.66|297.91|297.76|297.71|297.56|239
1686894000000|2023-06-16 05:40:00|297.76|297.61|297.76|297.61|297.81|297.66|297.71|297.56|298
1686894300000|2023-06-16 05:45:00|297.81|297.66|297.91|297.76|297.96|297.76|297.71|297.56|195
1686894600000|2023-06-16 05:50:00|297.86|297.71|297.66|297.51|297.91|297.76|297.61|297.46|200
1686894900000|2023-06-16 05:55:00|297.61|297.46|297.61|297.46|297.71|297.56|297.61|297.46|121
1686895200000|2023-06-16 06:00:00|297.56|297.41|297.81|297.66|297.81|297.66|297.56|297.41|376
1686895500000|2023-06-16 06:05:00|297.86|297.61|297.71|297.56|297.96|297.76|297.66|297.51|223
1686895800000|2023-06-16 06:10:00|297.76|297.61|297.71|297.56|297.81|297.61|297.71|297.56|172
1686896100000|2023-06-16 06:15:00|297.66|297.51|297.61|297.46|297.76|297.61|297.56|297.41|242
1686896400000|2023-06-16 06:20:00|297.56|297.41|297.61|297.46|297.61|297.46|297.46|297.31|296
1686896700000|2023-06-16 06:25:00|297.56|297.41|297.61|297.46|297.66|297.51|297.51|297.36|211
1686897000000|2023-06-16 06:30:00|297.56|297.41|297.51|297.31|297.61|297.46|297.41|297.26|270
1686897300000|2023-06-16 06:35:00|297.56|297.36|297.41|297.26|297.56|297.36|297.41|297.26|150
1686897600000|2023-06-16 06:40:00|297.36|297.21|297.16|297.01|297.41|297.21|297.16|297.01|179
1686897900000|2023-06-16 06:45:00|297.11|296.96|297.06|296.91|297.16|296.96|297.06|296.91|115
1686898200000|2023-06-16 06:50:00|297.01|296.86|296.81|296.66|297.01|296.86|296.81|296.66|182
1686898500000|2023-06-16 06:55:00|296.86|296.61|296.66|296.51|296.86|296.61|296.56|296.41|306
1686898800000|2023-06-16 07:00:00|296.71|296.56|296.91|296.71|296.96|296.81|296.71|296.56|295
1686899100000|2023-06-16 07:05:00|296.86|296.76|296.46|296.31|296.91|296.76|296.31|296.16|295
1686899400000|2023-06-16 07:10:00|296.51|296.36|296.51|296.36|296.66|296.51|296.51|296.36|161
1686899700000|2023-06-16 07:15:00|296.56|296.41|296.46|296.31|296.56|296.41|296.41|296.26|312
1686900000000|2023-06-16 07:20:00|296.41|296.26|296.41|296.26|296.61|296.46|296.41|296.26|157
1686900300000|2023-06-16 07:25:00|296.46|296.31|296.56|296.41|296.66|296.51|296.41|296.26|276
1686900600000|2023-06-16 07:30:00|296.61|296.46|296.56|296.41|296.66|296.51|296.56|296.41|198
1686900900000|2023-06-16 07:35:00|296.51|296.36|296.56|296.41|296.61|296.46|296.46|296.31|218
1686901200000|2023-06-16 07:40:00|296.61|296.46|296.61|296.46|296.66|296.51|296.56|296.41|244
1686901500000|2023-06-16 07:45:00|296.56|296.41|296.66|296.46|296.66|296.51|296.56|296.41|126
1686901800000|2023-06-16 07:50:00|296.61|296.51|296.56|296.36|296.66|296.51|296.51|296.36|154
1686902100000|2023-06-16 07:55:00|296.51|296.41|296.56|296.41|296.61|296.46|296.51|296.36|197
1686902400000|2023-06-16 08:00:00|296.61|296.46|296.61|296.46|296.66|296.51|296.56|296.41|223
1686902700000|2023-06-16 08:05:00|296.56|296.41|296.61|296.46|296.61|296.46|296.56|296.41|193
1686903000000|2023-06-16 08:10:00|296.56|296.41|296.66|296.51|296.71|296.56|296.56|296.41|200
1686903300000|2023-06-16 08:15:00|296.71|296.56|296.71|296.56|296.81|296.66|296.66|296.51|253
1686903600000|2023-06-16 08:20:00|296.76|296.61|296.76|296.61|296.76|296.61|296.61|296.41|239
1686903900000|2023-06-16 08:25:00|296.81|296.66|296.91|296.76|296.91|296.76|296.76|296.61|262
1686904200000|2023-06-16 08:30:00|296.96|296.81|297.11|296.96|297.16|297.01|296.96|296.81|201
1686904500000|2023-06-16 08:35:00|297.06|296.91|297.11|296.96|297.16|297.01|297.06|296.91|259
1686904800000|2023-06-16 08:40:00|297.06|296.91|297.21|297.01|297.26|297.11|297.01|296.86|239
1686905100000|2023-06-16 08:45:00|297.16|297.06|297.11|296.96|297.26|297.11|297.11|296.96|207
1686905400000|2023-06-16 08:50:00|297.16|297.01|296.96|296.81|297.16|297.01|296.96|296.81|352
1686905700000|2023-06-16 08:55:00|296.91|296.76|297.11|296.96|297.21|297.06|296.91|296.76|1168
1686906000000|2023-06-16 09:00:00|297.21|297.06|297.36|297.21|297.76|297.61|297.16|297.01|2733
1686906300000|2023-06-16 09:05:00|297.31|297.16|297.16|297.01|297.51|297.36|297.11|296.91|733
1686906600000|2023-06-16 09:10:00|297.11|296.96|296.66|296.51|297.11|296.96|296.61|296.46|343
1686906900000|2023-06-16 09:15:00|296.71|296.56|296.81|296.66|296.96|296.76|296.61|296.41|351
1686907200000|2023-06-16 09:20:00|296.96|296.36|296.96|296.36|297.06|296.46|296.96|296.36|1
1686907500000|2023-06-16 09:25:00|||||||||6
1686907800000|2023-06-16 09:30:00|296.86|296.26|296.76|296.16|296.86|296.26|296.76|296.16|0
1686908400000|2023-06-16 09:40:00|296.86|296.26|296.86|296.26|296.86|296.26|296.76|296.16|0
1686908700000|2023-06-16 09:45:00|296.76|296.16|296.76|296.16|296.86|296.26|296.76|296.16|0
1686909000000|2023-06-16 09:50:00|296.86|296.26|297.01|296.86|297.21|296.96|296.86|296.26|46
1686909300000|2023-06-16 09:55:00|297.06|296.91|297.11|296.96|297.11|296.96|296.96|296.81|23
1686909600000|2023-06-16 10:00:00|297.06|296.91|297.06|296.91|297.21|297.01|297.01|296.86|39
1686909900000|2023-06-16 10:05:00|297.11|296.96|297.16|297.01|297.21|297.06|297.11|296.96|56
1686910200000|2023-06-16 10:10:00|297.11|296.96|296.96|296.81|297.11|297.01|296.91|296.76|68
1686910500000|2023-06-16 10:15:00|296.91|296.76|296.81|296.66|296.91|296.76|296.81|296.66|19
1686910800000|2023-06-16 10:20:00|296.76|296.61|296.86|296.66|296.91|296.71|296.71|296.56|11
1686911100000|2023-06-16 10:25:00|296.81||296.81||296.86||296.81||2
1686911400000|2023-06-16 10:30:00|296.86|296.71|297.01|296.86|297.06|296.91|296.86|296.71|41
1686911700000|2023-06-16 10:35:00|297.06|296.81|297.01|296.86|297.06|296.86|296.96|296.81|16
1686912000000|2023-06-16 10:40:00|297.06|296.91|297.01|296.86|297.06|296.91|297.01|296.86|15
1686912300000|2023-06-16 10:45:00|296.96|296.81|296.96|296.81|296.96|296.81|296.91|296.76|20
1686912600000|2023-06-16 10:50:00|296.91|296.76|296.91|296.71|296.91|296.76|296.86|296.71|19
1686912900000|2023-06-16 10:55:00|296.96|296.76|297.01|296.86|297.01|296.86|296.96|296.71|10
1686913200000|2023-06-16 11:00:00|297.06|296.91|297.06|296.91|297.11|296.96|297.01|296.86|8
1686913500000|2023-06-16 11:05:00|297.01|296.86|297.06|296.91|297.06|296.91|297.01|296.86|8
1686913800000|2023-06-16 11:10:00|297.11|296.96|297.21|297.01|297.21|297.06|297.11|296.96|17
1686914100000|2023-06-16 11:15:00|297.26|297.06|297.26|297.11|297.36|297.21|297.21|297.06|104
1686914400000|2023-06-16 11:20:00|297.21|297.06|297.06|296.91|297.21|297.11|297.06|296.91|62
1686914700000|2023-06-16 11:25:00|297.01|296.86|296.96|296.81|297.06|296.86|296.91|296.76|33
1686915000000|2023-06-16 11:30:00|296.91|296.76|296.91|296.76|297.01|296.86|296.86|296.71|39
1686915300000|2023-06-16 11:35:00|296.96|296.81|297.06|296.86|297.11|296.91|296.91|296.76|55
1686915600000|2023-06-16 11:40:00|297.11|296.91|297.11|296.91|297.11|296.96|297.06|296.86|12
1686915900000|2023-06-16 11:45:00|297.16|296.96|297.21|297.01|297.21|297.01|297.11|296.91|14
1686916200000|2023-06-16 11:50:00|297.16|297.06|297.26|297.11|297.26|297.11|297.16|297.01|22
1686916500000|2023-06-16 11:55:00||297.06||297.11||297.11||297.06|10
1686916800000|2023-06-16 12:00:00|297.21|297.06|297.21|297.01|297.21|297.06|297.11|296.91|20
1686917100000|2023-06-16 12:05:00|297.16|296.96|297.26|297.11|297.26|297.11|297.11|296.96|7
1686917400000|2023-06-16 12:10:00|297.31|297.16|297.31|297.11|297.36|297.21|297.26|297.11|46
1686917700000|2023-06-16 12:15:00|297.26|297.06|297.31|297.11|297.31|297.16|297.26|297.06|2
1686918000000|2023-06-16 12:20:00|297.36|297.16|297.31|297.16|297.36|297.21|297.31|297.11|7
1686918300000|2023-06-16 12:25:00|297.36|297.11|297.36|297.16|297.36|297.21|297.31|297.11|7
1686918600000|2023-06-16 12:30:00|297.41|297.21|297.41|297.26|297.46|297.31|297.36|297.21|16
1686918900000|2023-06-16 12:35:00|297.36|297.21|297.41|297.21|297.41|297.26|297.36|297.21|1
1686919200000|2023-06-16 12:40:00|297.36|297.26|297.51|297.31|297.51|297.36|297.36|297.21|3
1686919500000|2023-06-16 12:45:00|297.46|297.36|297.61|297.46|297.61|297.46|297.46|297.31|75
1686919800000|2023-06-16 12:50:00|297.56|297.41|297.61|297.46|297.66|297.51|297.56|297.41|246
1686920100000|2023-06-16 12:55:00|297.66|297.51|297.76|297.56|297.81|297.61|297.61|297.46|46
1686920400000|2023-06-16 13:00:00|297.71|297.61|297.56|297.41|297.71|297.61|297.56|297.41|53
1686920700000|2023-06-16 13:05:00|297.51|297.36|297.61|297.46|297.66|297.46|297.51|297.36|46
1686921000000|2023-06-16 13:10:00|297.56|297.41|297.61|297.41|297.61|297.46|297.46|297.31|45
1686921300000|2023-06-16 13:15:00|297.56|297.36|297.71|297.51|297.71|297.56|297.56|297.36|11
1686921600000|2023-06-16 13:20:00|297.76|297.56|297.76|297.61|297.76|297.61|297.66|297.51|8
1686921900000|2023-06-16 13:25:00|297.71|297.56|297.61|297.46|297.86|297.66|297.61|297.41|115
1686922200000|2023-06-16 13:30:00|297.66|297.51|296.91|296.76|297.71|297.56|296.91|296.71|296
1686922500000|2023-06-16 13:35:00|296.96|296.81|296.91|296.76|297.06|296.91|296.81|296.61|136
1686922800000|2023-06-16 13:40:00|296.96|296.71|296.81|296.66|297.01|296.81|296.71|296.56|128
1686923100000|2023-06-16 13:45:00|296.76|296.61|296.76|296.61|296.81|296.66|296.61|296.46|36
1686923400000|2023-06-16 13:50:00|296.81|296.56|296.61|296.46|296.91|296.71|296.61|296.41|41
1686923700000|2023-06-16 13:55:00|296.66|296.51|296.41|296.26|296.71|296.56|296.41|296.21|73
1686924000000|2023-06-16 14:00:00|296.51|296.31|296.51|296.31|296.56|296.36|296.26|296.11|79
1686924300000|2023-06-16 14:05:00|296.56|296.36|296.36|296.21|296.61|296.41|296.21|296.06|88
1686924600000|2023-06-16 14:10:00|296.31|296.16|296.26|296.06|296.56|296.36|296.11|295.96|40
1686924900000|2023-06-16 14:15:00|296.21|296.01|296.06|295.91|296.46|296.26|296.06|295.91|33
1686925200000|2023-06-16 14:20:00|296.11|295.96|295.96|295.81|296.11|295.96|295.91|295.71|118
1686925500000|2023-06-16 14:25:00|295.91|295.76|296.16|296.01|296.21|296.01|295.76|295.56|105
1686925800000|2023-06-16 14:30:00|296.11|295.96|296.26|296.11|296.26|296.11|296.06|295.86|95
1686926100000|2023-06-16 14:35:00|296.21|296.06|296.06|295.91|296.21|296.06|295.91|295.76|117
1686926400000|2023-06-16 14:40:00|296.01|295.86|295.71|295.51|296.01|295.86|295.66|295.51|104
1686926700000|2023-06-16 14:45:00|295.66|295.56|295.66|295.51|295.76|295.56|295.56|295.41|69
1686927000000|2023-06-16 14:50:00|295.61|295.46|295.81|295.66|295.81|295.66|295.61|295.41|63
1686927300000|2023-06-16 14:55:00|295.76|295.61|295.76|295.61|295.91|295.76|295.76|295.56|37
1686927600000|2023-06-16 15:00:00|295.71|295.56|295.71|295.56|295.81|295.66|295.61|295.46|35
1686927900000|2023-06-16 15:05:00|295.76|295.61|295.81|295.61|295.81|295.66|295.61|295.46|40
1686928200000|2023-06-16 15:10:00|295.76|295.66|295.91|295.76|295.91|295.76|295.76|295.61|47
1686928500000|2023-06-16 15:15:00|295.86|295.71|295.76|295.61|295.91|295.76|295.76|295.61|28
1686928800000|2023-06-16 15:20:00|295.81|295.56|295.56|295.41|295.86|295.71|295.51|295.36|37
1686929100000|2023-06-16 15:25:00|295.61|295.46|295.66|295.51|295.81|295.61|295.56|295.41|285
1686929400000|2023-06-16 15:30:00|295.71|295.56|295.56|295.41|295.76|295.61|295.56|295.36|29
1686929700000|2023-06-16 15:35:00|295.51|295.36|295.31|295.11|295.56|295.36|295.21|295.01|40
1686930000000|2023-06-16 15:40:00|295.36|295.16|295.41|295.26|295.46|295.26|295.26|295.06|29
1686930300000|2023-06-16 15:45:00|295.36|295.21|295.21|295.06|295.46|295.31|295.16|295.01|15
1686930600000|2023-06-16 15:50:00|295.26|295.01|295.26|295.06|295.26|295.11|295.11|294.96|49
1686930900000|2023-06-16 15:55:00|295.21|295.11|295.41|295.21|295.41|295.26|295.21|295.06|19
1686931200000|2023-06-16 16:00:00|295.36|295.26|295.36|295.21|295.41|295.26|295.31|295.16|17
1686931500000|2023-06-16 16:05:00|295.41|295.26|295.31|295.11|295.41|295.26|295.21|295.06|4
1686931800000|2023-06-16 16:10:00|295.36|295.16|295.21|295.01|295.36|295.16|295.21|295.01|1
1686932100000|2023-06-16 16:15:00|295.16|295.06|295.41|295.26|295.46|295.31|295.16|295.01|10
1686932400000|2023-06-16 16:20:00|295.46|295.21|295.41|295.26|295.46|295.31|295.36|295.16|14
1686932700000|2023-06-16 16:25:00|295.36|295.21|295.41|295.26|295.46|295.31|295.36|295.21|9
1686933000000|2023-06-16 16:30:00|295.46|295.31|295.56|295.36|295.56|295.41|295.36|295.16|5
1686933300000|2023-06-16 16:35:00|295.51|295.31|295.51|295.31|295.51|295.36|295.41|295.26|4
1686933600000|2023-06-16 16:40:00|295.46|295.26|295.56|295.41|295.61|295.41|295.46|295.26|3
1686933900000|2023-06-16 16:45:00|295.51|295.36|295.66|295.51|295.66|295.51|295.51|295.36|4
1686934200000|2023-06-16 16:50:00|295.71|295.46|295.66|295.51|295.71|295.56|295.66|295.46|1
1686934500000|2023-06-16 16:55:00|295.71|295.56|295.71|295.56|295.76|295.61|295.71|295.51|7
1686934800000|2023-06-16 17:00:00|295.66|295.51|295.76|295.61|295.76|295.61|295.66|295.51|9
1686935100000|2023-06-16 17:05:00|295.71|295.56|295.51|295.31|295.71|295.56|295.51|295.31|11
1686935400000|2023-06-16 17:10:00|295.46|295.36|295.51|295.36|295.51|295.36|295.41|295.26|6
1686935700000|2023-06-16 17:15:00|295.56|295.31|295.56|295.41|295.56|295.41|295.51|295.31|3
1686936000000|2023-06-16 17:20:00|295.51|295.36|295.46|295.31|295.56|295.36|295.41|295.26|16
1686936300000|2023-06-16 17:25:00|295.51|295.36|295.46|295.31|295.56|295.41|295.41|295.26|4
1686936600000|2023-06-16 17:30:00|295.41|295.26|295.51|295.31|295.56|295.36|295.41|295.26|6
1686936900000|2023-06-16 17:35:00|295.46|295.36|295.51|295.36|295.51|295.36|295.46|295.31|1
1686937200000|2023-06-16 17:40:00|295.46|295.31|295.46|295.26|295.46|295.36|295.41|295.26|3
1686937500000|2023-06-16 17:45:00|295.41|295.31|295.36|295.21|295.46|295.31|295.36|295.16|5
1686937800000|2023-06-16 17:50:00|295.41|295.16|295.51|295.31|295.51|295.31|295.41|295.16|3
1686938100000|2023-06-16 17:55:00|295.46|295.36|295.46|295.31|295.46|295.36|295.36|295.21|7
1686938400000|2023-06-16 18:00:00|295.41|295.26|295.41|295.21|295.46|295.31|295.36|295.21|1
1686938700000|2023-06-16 18:05:00|295.36|295.26|295.46|295.26|295.46|295.31|295.36|295.21|2
1686939000000|2023-06-16 18:10:00|295.41|295.31|295.41|295.21|295.41|295.31|295.36|295.21|2
1686939300000|2023-06-16 18:15:00|295.36|295.26|295.36|295.16|295.41|295.26|295.31|295.11|5
1686939600000|2023-06-16 18:20:00|295.31|295.21|295.31|295.16|295.36|295.21|295.26|295.11|6
1686939900000|2023-06-16 18:25:00|295.36|295.21|295.41|295.26|295.41|295.26|295.36|295.21|2
1686940200000|2023-06-16 18:30:00|295.36|295.21|295.31|295.16|295.41|295.21|295.26|295.06|9
1686940500000|2023-06-16 18:35:00|295.36|295.11|295.46|295.31|295.46|295.31|295.31|295.11|2
1686940800000|2023-06-16 18:40:00|295.41|295.26|295.41|295.21|295.46|295.26|295.31|295.16|4
1686941100000|2023-06-16 18:45:00|295.36|295.26|295.31|295.16|295.41|295.26|295.31|295.16|5
1686941400000|2023-06-16 18:50:00|295.36|295.11|295.41|295.21|295.41|295.26|295.31|295.11|3
1686941700000|2023-06-16 18:55:00|295.36|295.26|295.36|295.16|295.41|295.26|295.26|295.11|5
1686942000000|2023-06-16 19:00:00|295.31|295.21|295.26|295.11|295.36|295.21|295.21|295.06|4
1686942300000|2023-06-16 19:05:00|295.21|295.06|295.26|295.06|295.31|295.11|295.16|295.01|5
1686942600000|2023-06-16 19:10:00|295.21|295.11|295.11|294.96|295.26|295.11|295.11|294.96|7
1686942900000|2023-06-16 19:15:00|295.16|295.01|295.16|295.01|295.16|295.01|295.11|294.96|5
1686943200000|2023-06-16 19:20:00|295.21|295.06|295.16|295.01|295.21|295.06|295.16|294.96|5
1686943500000|2023-06-16 19:25:00|295.11|294.96|295.11|294.96|295.16|295.01|295.11|294.96|2
1686943800000|2023-06-16 19:30:00|295.16|295.01|295.31|295.11|295.31|295.11|295.11|294.96|4
1686944100000|2023-06-16 19:35:00|295.26|295.06|295.26|295.06|295.36|295.11|295.21|295.01|1
1686944400000|2023-06-16 19:40:00|295.21|295.01|295.11|294.96|295.26|295.06|295.11|294.96|20
1686944700000|2023-06-16 19:45:00|295.16|294.91|295.16|295.01|295.21|295.06|295.11|294.91|30
1686945000000|2023-06-16 19:50:00|295.21|295.06|295.11|294.96|295.26|295.11|295.11|294.91|11
1686945300000|2023-06-16 19:55:00|295.16|295.01|295.26|295.11|295.31|295.11|295.11|294.96|46
1686945600000|2023-06-16 20:00:00|295.31|295.06|295.31|295.11|295.46|295.26|295.31|295.06|17
1686945900000|2023-06-16 20:05:00|295.26|295.16|295.26|295.11|295.31|295.16|295.26|295.11|2
1686946200000|2023-06-16 20:10:00|295.21|295.06|295.16|294.96|295.26|295.11|295.11|294.96|19
1686946500000|2023-06-16 20:15:00|295.21|295.01|295.21|295.01|295.21|295.01|295.16|295.01|0
1686946800000|2023-06-16 20:20:00||295.06||295.06||295.06||295.06|0
1686947100000|2023-06-16 20:25:00|295.26||295.26||295.26||295.21||3
1686947400000|2023-06-16 20:30:00|295.21||295.26||295.26||295.21||0
1686947700000|2023-06-16 20:35:00|295.21|295.01|295.21|295.01|295.26|295.06|295.21|295.01|1
1686948000000|2023-06-16 20:40:00|295.16|294.96|295.21|295.01|295.21|295.01|295.16|294.96|3
1686948300000|2023-06-16 20:45:00|295.16|294.96|295.01|294.86|295.16|294.96|295.01|294.81|9
1686948600000|2023-06-16 20:50:00|295.06|294.91|295.11|294.86|295.16|294.91|295.06|294.86|2
1686948900000|2023-06-16 20:55:00|295.06|294.76|295.31|294.86|295.36|294.86|295.06|294.76|18
1687125600000|2023-06-18 22:00:00|295.46|294.86|295.46|294.86|295.46|294.86|295.36|294.76|0
1687126200000|2023-06-18 22:10:00|295.36|294.76|295.46|294.86|295.46|294.86|295.36|294.76|0
1687126500000|2023-06-18 22:15:00|295.36|294.76|295.46|294.86|295.46|294.86|295.36|294.76|0
1687126800000|2023-06-18 22:20:00|295.36|294.76|295.46|294.86|295.46|294.86|295.36|294.76|0
1687127100000|2023-06-18 22:25:00|295.36|294.76|295.46|294.86|295.46|294.86|295.36|294.76|0
1687127400000|2023-06-18 22:30:00|295.36|294.76|295.36|294.76|295.46|294.86|295.36|294.76|0
1687127700000|2023-06-18 22:35:00|295.46|294.86|295.46|294.86|295.46|294.86|295.46|294.86|0
1687128300000|2023-06-18 22:45:00|295.56|294.96|295.46|294.86|295.56|294.96|295.46|294.86|0
1687131300000|2023-06-18 23:35:00|295.36|294.76|295.36|294.76|295.46|294.86|295.36|294.76|0
1687131600000|2023-06-18 23:40:00|295.46|294.86|295.46|294.86|295.46|294.86|295.46|294.86|0
1687131900000|2023-06-18 23:45:00|295.36|294.76|295.46|294.86|295.46|294.86|295.36|294.76|0
1687132200000|2023-06-18 23:50:00|295.36|294.76|295.36|294.76|295.46|294.86|295.36|294.76|0
1687132800000|2023-06-19 00:00:00|295.36|294.76|295.26|294.66|295.46|294.86|295.26|294.66|0
1687133100000|2023-06-19 00:05:00|295.16|294.56|295.16|294.56|295.26|294.66|295.16|294.56|0
1687133400000|2023-06-19 00:10:00|295.26|294.66|295.16|294.56|295.26|294.66|295.16|294.56|0
1687133700000|2023-06-19 00:15:00|295.06|294.46|295.06|294.46|295.16|294.56|295.06|294.46|0
1687134000000|2023-06-19 00:20:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1687134300000|2023-06-19 00:25:00|295.06|294.46|295.06|294.46|295.16|294.56|295.06|294.46|0
1687134600000|2023-06-19 00:30:00|295.26|295.06|294.81|294.61|295.71|295.36|294.66|294.51|291
1687134900000|2023-06-19 00:35:00|294.76|294.51|294.26|294.11|294.81|294.51|294.21|294.06|183
1687135200000|2023-06-19 00:40:00|294.31|294.16|294.36|294.21|294.36|294.21|294.21|294.06|138
1687135500000|2023-06-19 00:45:00|294.46|294.26|294.36|294.21|294.51|294.36|294.31|294.16|135
1687135800000|2023-06-19 00:50:00|294.31|294.16|294.46|294.31|294.46|294.31|294.26|294.11|141
1687136100000|2023-06-19 00:55:00|294.41|294.26|294.26|294.11|294.56|294.41|294.26|294.11|107
1687136400000|2023-06-19 01:00:00|294.36|294.21|294.16|294.01|294.41|294.26|293.91|293.76|557
1687136700000|2023-06-19 01:05:00|294.01|293.86|293.81|293.61|294.06|293.91|293.56|293.41|298
1687137000000|2023-06-19 01:10:00|293.76|293.56|293.56|293.41|293.76|293.61|293.36|293.21|287
1687137300000|2023-06-19 01:15:00|293.66|293.51|293.31|293.16|293.71|293.56|293.26|293.11|333
1687137600000|2023-06-19 01:20:00|293.36|293.21|293.11|292.96|293.41|293.26|293.11|292.96|331
1687137900000|2023-06-19 01:25:00|293.16|293.01|293.21|293.06|293.51|293.36|293.06|292.91|320
1687138200000|2023-06-19 01:30:00|293.26|293.01|293.26|293.11|293.41|293.21|293.11|292.96|382
1687138500000|2023-06-19 01:35:00|293.31|293.06|293.46|293.31|293.56|293.41|293.21|293.06|125
1687138800000|2023-06-19 01:40:00|293.41|293.26|293.31|293.16|293.41|293.26|293.21|293.06|96
1687139100000|2023-06-19 01:45:00|293.36|293.21|293.56|293.41|293.56|293.41|293.36|293.21|92
1687139400000|2023-06-19 01:50:00|293.51|293.36|293.52|293.37|293.57|293.42|293.41|293.26|107
1687139700000|2023-06-19 01:55:00|293.47|293.32|293.57|293.42|293.67|293.47|293.47|293.32|85
1687140000000|2023-06-19 02:00:00|293.62|293.47|293.57|293.42|293.72|293.57|293.47|293.32|146
1687140300000|2023-06-19 02:05:00|293.52|293.37|293.57|293.42|293.67|293.52|293.42|293.27|211
1687140600000|2023-06-19 02:10:00|293.62|293.47|293.47|293.32|293.62|293.47|293.47|293.32|101
1687140900000|2023-06-19 02:15:00|293.42|293.27|293.32|293.17|293.47|293.32|293.27|293.12|110
1687141200000|2023-06-19 02:20:00|293.42|293.12|293.42|293.27|293.47|293.32|293.37|293.12|78
1687141500000|2023-06-19 02:25:00|293.47|293.32|293.62|293.47|293.62|293.47|293.47|293.32|82
1687141800000|2023-06-19 02:30:00|293.57|293.42|293.57|293.42|293.62|293.47|293.52|293.37|151
1687142100000|2023-06-19 02:35:00|293.62|293.47|293.82|293.67|293.82|293.67|293.57|293.42|128
1687142400000|2023-06-19 02:40:00|293.87|293.72|293.87|293.72|294.07|293.87|293.87|293.72|191
1687142700000|2023-06-19 02:45:00|293.92|293.77|294.22|294.07|294.22|294.07|293.92|293.77|85
1687143000000|2023-06-19 02:50:00|294.27|294.12|294.27|294.12|294.27|294.12|294.17|294.02|78
1687143300000|2023-06-19 02:55:00|294.22|294.07|294.12|293.97|294.27|294.12|294.12|293.97|79
1687143600000|2023-06-19 03:00:00|294.17|294.02|294.12|293.97|294.22|294.07|294.12|293.97|50
1687143900000|2023-06-19 03:05:00|294.17|294.02|294.07|293.92|294.17|294.02|294.07|293.92|62
1687144200000|2023-06-19 03:10:00|294.02|293.87|294.02|293.87|294.02|293.87|293.97|293.77|89
1687144500000|2023-06-19 03:15:00|294.07|293.92|294.12|293.92|294.12|293.97|294.02|293.87|77
1687144800000|2023-06-19 03:20:00|294.02|293.97|293.97|293.82|294.02|293.97|293.97|293.82|77
1687145100000|2023-06-19 03:25:00|293.92|293.77|294.12|293.97|294.12|293.97|293.82|293.67|172
1687145400000|2023-06-19 03:30:00|294.07|293.92|294.17|294.02|294.17|294.02|294.07|293.92|55
1687145700000|2023-06-19 03:35:00|294.12|293.97|294.12|293.92|294.17|294.02|294.02|293.87|113
1687146000000|2023-06-19 03:40:00|294.07|293.97|294.07|293.92|294.12|293.97|293.97|293.82|38
1687146300000|2023-06-19 03:45:00|294.02|293.87|293.77|293.62|294.07|293.87|293.77|293.62|63
1687146600000|2023-06-19 03:50:00|293.72|293.57|293.72|293.57|293.72|293.57|293.62|293.47|74
1687146900000|2023-06-19 03:55:00|293.77|293.52|293.77|293.62|293.82|293.62|293.72|293.52|37
1687147200000|2023-06-19 04:00:00|293.82|293.67|293.82|293.67|293.82|293.67|293.77|293.62|5
1687147500000|2023-06-19 04:05:00|293.77|293.62|293.82|293.67|293.87|293.72|293.77|293.62|21
1687147800000|2023-06-19 04:10:00|293.87|293.72|294.07|293.92|294.07|293.92|293.87|293.72|114
1687148100000|2023-06-19 04:15:00|294.12|293.97|294.22|294.02|294.22|294.07|294.12|293.92|173
1687148400000|2023-06-19 04:20:00|294.27|294.07|294.32|294.17|294.37|294.17|294.22|294.02|277
1687148700000|2023-06-19 04:25:00|294.37|294.12|293.92|293.77|294.37|294.12|293.92|293.77|131
1687149000000|2023-06-19 04:30:00|293.87|293.72|293.72|293.57|293.92|293.77|293.72|293.57|42
1687149300000|2023-06-19 04:35:00|293.77|293.62|293.72|293.57|293.82|293.67|293.72|293.57|57
1687149600000|2023-06-19 04:40:00|293.67|293.52|293.72|293.57|293.77|293.62|293.67|293.52|51
1687149900000|2023-06-19 04:45:00|293.67|293.52|293.32|293.12|293.67|293.52|293.27|293.12|257
1687150200000|2023-06-19 04:50:00|293.27|293.17|293.32|293.17|293.42|293.27|293.22|293.07|146
1687150500000|2023-06-19 04:55:00|293.27|293.12|293.32|293.17|293.37|293.22|293.27|293.12|69
1687150800000|2023-06-19 05:00:00|293.27|293.12|293.22|293.07|293.27|293.12|293.07|292.92|289
1687151100000|2023-06-19 05:05:00|293.27|293.12|293.37|293.22|293.37|293.22|293.07|292.92|223
1687151400000|2023-06-19 05:10:00|293.32|293.17|293.27|293.12|293.42|293.27|293.27|293.12|71
1687151700000|2023-06-19 05:15:00|293.32|293.17|293.17|293.02|293.32|293.17|293.07|292.92|136
1687152000000|2023-06-19 05:20:00|293.22|293.07|293.22|293.07|293.27|293.07|293.12|292.97|73
1687152300000|2023-06-19 05:25:00|293.27|293.02|293.27|293.12|293.32|293.17|293.12|292.92|141
1687152600000|2023-06-19 05:30:00|293.22|293.07|293.42|293.27|293.47|293.27|293.22|293.07|35
1687152900000|2023-06-19 05:35:00|293.47|293.22|293.37|293.22|293.47|293.27|293.37|293.22|95
1687153200000|2023-06-19 05:40:00|293.42|293.27|293.62|293.47|293.62|293.47|293.42|293.27|67
1687153500000|2023-06-19 05:45:00|293.67|293.52|293.67|293.52|293.72|293.57|293.57|293.42|75
1687153800000|2023-06-19 05:50:00|293.62|293.47|293.42|293.27|293.67|293.47|293.37|293.22|93
1687154100000|2023-06-19 05:55:00|293.47|293.32|293.57|293.42|293.62|293.47|293.47|293.32|21
1687154400000|2023-06-19 06:00:00|293.62|293.47|293.52|293.37|293.67|293.52|293.52|293.32|55
1687154700000|2023-06-19 06:05:00|293.47|293.32|293.67|293.52|293.67|293.52|293.47|293.32|98
1687155000000|2023-06-19 06:10:00|293.72|293.57|293.77|293.62|293.87|293.72|293.72|293.52|82
1687155300000|2023-06-19 06:15:00|293.72|293.57|293.77|293.62|293.82|293.67|293.72|293.57|54
1687155600000|2023-06-19 06:20:00|293.72|293.57|293.77|293.62|293.77|293.62|293.72|293.57|99
1687155900000|2023-06-19 06:25:00|293.72|293.57|293.57|293.42|293.72|293.57|293.57|293.42|85
1687156200000|2023-06-19 06:30:00|293.62|293.47|293.72|293.57|293.72|293.57|293.57|293.42|92
1687156500000|2023-06-19 06:35:00|293.77|293.62|293.72|293.57|293.87|293.67|293.67|293.52|107
1687156800000|2023-06-19 06:40:00|293.77|293.62|293.67|293.52|293.77|293.62|293.67|293.52|44
1687157100000|2023-06-19 06:45:00|293.72|293.57|293.77|293.62|293.82|293.67|293.72|293.57|90
1687157400000|2023-06-19 06:50:00|293.82|293.67|293.82|293.67|293.82|293.67|293.82|293.62|72
1687157700000|2023-06-19 06:55:00|293.87|293.62|293.82|293.67|293.87|293.72|293.82|293.62|96
1687158000000|2023-06-19 07:00:00|293.87|293.72|293.87|293.72|293.92|293.72|293.67|293.52|178
1687158300000|2023-06-19 07:05:00|293.82|293.67|294.02|293.82|294.02|293.87|293.82|293.67|78
1687158600000|2023-06-19 07:10:00|293.97|293.87|293.97|293.82|294.02|293.87|293.92|293.77|176
1687158900000|2023-06-19 07:15:00|294.02|293.87|293.97|293.82|294.02|293.87|293.92|293.77|125
1687159200000|2023-06-19 07:20:00|293.92|293.77|293.92|293.77|293.97|293.82|293.87|293.72|167
1687159500000|2023-06-19 07:25:00|293.87|293.72|294.02|293.87|294.07|293.92|293.87|293.67|247
1687159800000|2023-06-19 07:30:00|294.07|293.92|294.22|294.07|294.22|294.07|294.02|293.82|205
1687160100000|2023-06-19 07:35:00|294.27|294.12|294.17|294.02|294.27|294.12|294.17|294.02|145
1687160400000|2023-06-19 07:40:00|294.22|294.07|294.07|293.92|294.27|294.12|294.07|293.92|166
1687160700000|2023-06-19 07:45:00|294.12|293.97|293.92|293.77|294.12|293.97|293.92|293.77|99
1687161000000|2023-06-19 07:50:00|293.97|293.82|293.97|293.82|293.97|293.82|293.92|293.77|29
1687161300000|2023-06-19 07:55:00|294.02|293.87|293.87|293.67|294.02|293.87|293.82|293.67|90
1687161600000|2023-06-19 08:00:00|293.82|293.72|293.82|293.67|293.87|293.72|293.82|293.67|66
1687161900000|2023-06-19 08:05:00|293.87|293.72|293.87|293.72|293.92|293.77|293.82|293.72|89
1687162200000|2023-06-19 08:10:00|293.92|293.77|293.87|293.72|293.92|293.77|293.82|293.67|85
1687162500000|2023-06-19 08:15:00|293.82|293.67|293.67|293.52|293.87|293.72|293.67|293.52|122
1687162800000|2023-06-19 08:20:00|293.62|293.47|293.67|293.52|293.67|293.52|293.52|293.37|156
1687163100000|2023-06-19 08:25:00|293.62|293.47|293.67|293.52|293.82|293.62|293.62|293.47|163
1687163400000|2023-06-19 08:30:00|293.72|293.47|293.57|293.37|293.72|293.57|293.52|293.37|141
1687163700000|2023-06-19 08:35:00|293.52|293.42|293.47|293.32|293.52|293.42|293.37|293.17|184
1687164000000|2023-06-19 08:40:00|293.52|293.37|293.52|293.37|293.52|293.37|293.42|293.27|204
1687164300000|2023-06-19 08:45:00|293.47|293.32|293.57|293.37|293.57|293.37|293.37|293.22|155
1687164600000|2023-06-19 08:50:00|293.52|293.42|293.57|293.42|293.67|293.52|293.52|293.37|115
1687164900000|2023-06-19 08:55:00|293.62|293.47|293.52|293.37|293.67|293.52|293.52|293.37|212
1687165200000|2023-06-19 09:00:00|293.57|293.42|293.82|293.62|293.82|293.67|293.57|293.42|298
1687165500000|2023-06-19 09:05:00|293.77|293.57|293.72|293.57|293.82|293.67|293.67|293.52|168
1687165800000|2023-06-19 09:10:00|293.67|293.52|293.67|293.52|293.77|293.62|293.67|293.52|37
1687166100000|2023-06-19 09:15:00|293.72|293.47|293.67|293.47|293.72|293.52|293.62|293.42|78
1687166400000|2023-06-19 09:20:00|293.77|293.17|293.87|293.27|293.87|293.27|293.77|293.17|0
1687166700000|2023-06-19 09:25:00|||||||||3
1687167300000|2023-06-19 09:35:00|293.97|293.37|293.87|293.27|293.97|293.37|293.87|293.27|0
1687167900000|2023-06-19 09:45:00|293.97|293.37|293.97|293.37|293.97|293.37|293.87|293.27|0
1687168200000|2023-06-19 09:50:00|293.82|293.62|293.87|293.67|293.97|293.82|293.77|293.62|33
1687168500000|2023-06-19 09:55:00|293.92|293.77|293.97|293.77|293.97|293.82|293.92|293.77|10
1687168800000|2023-06-19 10:00:00|294.02|293.82|293.92|293.77|294.02|293.82|293.92|293.77|2
1687169100000|2023-06-19 10:05:00|293.87|293.72|293.97|293.82|293.97|293.82|293.87|293.72|13
1687169400000|2023-06-19 10:10:00|294.02|293.77|293.92|293.72|294.02|293.77|293.87|293.72|0
1687169700000|2023-06-19 10:15:00|293.87|293.67|293.82|293.62|293.92|293.72|293.77|293.62|1
1687170000000|2023-06-19 10:20:00|293.77|293.67|293.82|293.62|293.82|293.67|293.77|293.57|0
1687170300000|2023-06-19 10:25:00||293.67||293.67||293.67||293.62|0
1687170600000|2023-06-19 10:30:00||293.62||293.67||293.67||293.62|0
1687170900000|2023-06-19 10:35:00|293.77|293.62|293.72|293.57|293.77|293.67|293.72|293.57|7
1687171200000|2023-06-19 10:40:00|293.77|293.62|293.82|293.67|293.82|293.67|293.77|293.62|1
1687171500000|2023-06-19 10:45:00|293.87|293.72|293.87|293.72|293.87|293.72|293.82|293.62|17
1687171800000|2023-06-19 10:50:00|293.92|293.67|293.87|293.72|293.92|293.72|293.82|293.67|8
1687172100000|2023-06-19 10:55:00|293.82|293.67|293.82|293.62|293.87|293.72|293.77|293.57|4
1687172400000|2023-06-19 11:00:00|293.77|293.67|293.77|293.57|293.77|293.67|293.72|293.57|1
1687172700000|2023-06-19 11:05:00|293.72|293.62|293.72|293.57|293.77|293.62|293.72|293.52|3
1687173000000|2023-06-19 11:10:00|293.67|293.52|293.77|293.57|293.77|293.57|293.67|293.52|1
1687173300000|2023-06-19 11:15:00|293.82|293.62|293.67|293.52|293.82|293.62|293.67|293.52|14
1687173600000|2023-06-19 11:20:00|293.72|293.57|293.72|293.57|293.72|293.57|293.67|293.52|5
1687173900000|2023-06-19 11:25:00|293.77|293.52|293.82|293.62|293.82|293.67|293.77|293.52|16
1687174200000|2023-06-19 11:30:00|293.77|293.57|293.77|293.57|293.82|293.62|293.72|293.57|3
1687174800000|2023-06-19 11:40:00|293.72|293.52|293.72|293.57|293.72|293.57|293.72|293.52|5
1687175100000|2023-06-19 11:45:00|293.67|293.52|293.67|293.52|293.72|293.57|293.67|293.52|2
1687175400000|2023-06-19 11:50:00|293.62|293.47|293.67|293.47|293.67|293.52|293.62|293.47|7
1687175700000|2023-06-19 11:55:00|293.62|293.52|293.67|293.47|293.67|293.52|293.62|293.47|0
1687176000000|2023-06-19 12:00:00|293.62|293.52|293.67|293.52|293.67|293.52|293.62|293.52|0
1687176300000|2023-06-19 12:05:00|293.62|293.47|293.57|293.42|293.67|293.52|293.57|293.42|4
1687176600000|2023-06-19 12:10:00|293.62|293.47|293.67|293.47|293.67|293.52|293.62|293.42|1
1687176900000|2023-06-19 12:15:00|293.62|293.52|293.57|293.42|293.67|293.52|293.57|293.42|1
1687177200000|2023-06-19 12:20:00|293.52|293.37|293.52|293.37|293.57|293.42|293.47|293.32|20
1687177500000|2023-06-19 12:25:00|293.47|293.32|293.52|293.37|293.52|293.37|293.47|293.32|11
1687177800000|2023-06-19 12:30:00||293.32||293.37||293.37||293.32|12
1687178100000|2023-06-19 12:35:00|293.57|293.42|293.57|293.42|293.57|293.42|293.57|293.42|11
1687178400000|2023-06-19 12:40:00|293.52|293.37|293.52|293.37|293.52|293.37|293.52|293.37|1
1687178700000|2023-06-19 12:45:00|293.57|293.42|293.57|293.42|293.57|293.42|293.52|293.37|3
1687179000000|2023-06-19 12:50:00|293.62|293.47|293.67|293.52|293.67|293.52|293.62|293.47|6
1687179300000|2023-06-19 12:55:00|293.62|293.47|293.62|293.42|293.62|293.47|293.62|293.42|3
1687179600000|2023-06-19 13:00:00|293.57|293.37|293.62|293.42|293.62|293.42|293.52|293.37|1
1687179900000|2023-06-19 13:05:00|293.57|293.47|293.62|293.42|293.62|293.47|293.57|293.42|0
1687180200000|2023-06-19 13:10:00|293.57|293.47|293.52|293.37|293.62|293.47|293.52|293.37|4
1687180500000|2023-06-19 13:15:00|293.47|293.32|293.47|293.32|293.47|293.37|293.42|293.27|10
1687180800000|2023-06-19 13:20:00|293.42|293.27|293.47|293.27|293.47|293.32|293.42|293.27|5
1687181100000|2023-06-19 13:25:00|293.52|293.32|293.47|293.27|293.52|293.32|293.42|293.27|3
1687181400000|2023-06-19 13:30:00|293.42|293.32|293.57|293.42|293.62|293.42|293.42|293.32|11
1687181700000|2023-06-19 13:35:00|293.62|293.37|293.32|293.12|293.62|293.42|293.27|293.12|18
1687182000000|2023-06-19 13:40:00|293.27|293.17|293.37|293.22|293.37|293.22|293.27|293.17|9
1687182300000|2023-06-19 13:45:00|293.32|293.17|293.47|293.32|293.47|293.32|293.32|293.17|47
1687182600000|2023-06-19 13:50:00|293.52||293.47||293.52||293.47||0
1687182900000|2023-06-19 13:55:00|293.42|293.27|293.37|293.22|293.42|293.27|293.32|293.17|21
1687183200000|2023-06-19 14:00:00|293.32|293.17|293.37|293.22|293.37|293.22|293.32|293.17|3
1687183500000|2023-06-19 14:05:00|293.32|293.17|293.32|293.17|293.32|293.17|293.32|293.17|5
1687183800000|2023-06-19 14:10:00|293.27|293.12|293.22|293.07|293.32|293.12|293.22|293.02|8
1687184100000|2023-06-19 14:15:00|293.27|293.12|293.22|293.07|293.32|293.17|293.22|293.07|11
1687184400000|2023-06-19 14:20:00|293.27|293.12|293.32|293.12|293.32|293.17|293.22|293.07|5
1687184700000|2023-06-19 14:25:00|293.27|293.17|293.27|293.12|293.32|293.17|293.27|293.12|0
1687185000000|2023-06-19 14:30:00|293.22|293.07|293.22|293.07|293.22|293.07|293.17|293.02|11
1687185300000|2023-06-19 14:35:00|||||||||3
1687185600000|2023-06-19 14:40:00|293.17|293.02|293.32|293.12|293.32|293.17|293.17|293.02|9
1687185900000|2023-06-19 14:45:00|293.27|293.17|293.22|293.07|293.32|293.17|293.22|293.07|5
1687186200000|2023-06-19 14:50:00|293.27|293.12|293.22|293.07|293.27|293.12|293.22|293.07|18
1687186500000|2023-06-19 14:55:00|||||||||3
1687186800000|2023-06-19 15:00:00|293.27|293.12|293.32|293.12|293.32|293.17|293.22|293.12|8
1687187100000|2023-06-19 15:05:00|293.27|293.17|293.37|293.17|293.47|293.32|293.27|293.17|28
1687187400000|2023-06-19 15:10:00|293.42|293.22|293.42|293.27|293.62|293.47|293.37|293.22|79
1687187700000|2023-06-19 15:15:00|293.47|293.32|293.52|293.37|293.52|293.37|293.42|293.32|13
1687188000000|2023-06-19 15:20:00|293.57|293.42|293.42|293.22|293.62|293.47|293.32|293.17|82
1687188300000|2023-06-19 15:25:00|293.37|293.17|293.42|293.22|293.42|293.22|293.32|293.17|23
1687188600000|2023-06-19 15:30:00|293.37|293.17|293.37|293.17|293.47|293.27|293.32|293.17|6
1687188900000|2023-06-19 15:35:00|293.32|293.22|293.27|293.12|293.37|293.22|293.27|293.12|0
1687189200000|2023-06-19 15:40:00|293.32|293.17|293.37|293.17|293.37|293.17|293.32|293.17|5
1687189500000|2023-06-19 15:45:00|293.32|293.22|293.37|293.17|293.37|293.22|293.32|293.17|2
1687189800000|2023-06-19 15:50:00|293.32||293.32||293.32||293.32||1
1687190100000|2023-06-19 15:55:00|293.37|293.22|293.37|293.17|293.42|293.22|293.32|293.17|0
1687190400000|2023-06-19 16:00:00|293.42|293.22|293.42|293.22|293.42|293.27|293.37|293.17|0
1687190700000|2023-06-19 16:05:00|293.37|293.27|293.42|293.22|293.42|293.27|293.37|293.22|0
1687191000000|2023-06-19 16:10:00|293.37||293.42||293.42||293.37||0
1687191300000|2023-06-19 16:15:00||293.27||293.22||293.27||293.22|0
1687191600000|2023-06-19 16:20:00|293.37|293.27|293.42|293.22|293.42|293.27|293.37|293.22|0
1687191900000|2023-06-19 16:25:00|293.37|293.27|293.37|293.22|293.42|293.27|293.37|293.17|1
1687192200000|2023-06-19 16:30:00|293.42|293.27|293.32|293.12|293.42|293.27|293.32|293.12|4
1687192500000|2023-06-19 16:35:00|293.27|293.17|293.32|293.12|293.32|293.17|293.27|293.12|1
1687192800000|2023-06-19 16:40:00|293.27|293.17|293.32|293.17|293.32|293.17|293.27|293.17|2
1687193100000|2023-06-19 16:45:00|293.27|293.12|293.32|293.12|293.32|293.12|293.27|293.12|7
1687193400000|2023-06-19 16:50:00||293.17||293.12||293.17||293.12|0
1687193700000|2023-06-19 16:55:00|293.27|293.07|293.32|293.12|293.32|293.12|293.27|293.07|2
1687194000000|2023-06-19 17:00:00|293.27|293.07|293.27|293.07|293.27|293.12|293.27|293.07|0
1687194600000|2023-06-19 17:10:00||293.12||293.07||293.12||293.07|2
1687194900000|2023-06-19 17:15:00|293.22|293.02|292.92|292.72|293.22|293.02|292.92|292.72|58
1687195200000|2023-06-19 17:20:00|292.87|292.67|292.57|292.32|292.92|292.67|292.57|292.32|44
1687195800000|2023-06-19 17:30:00|292.62|292.37|292.62|292.37|292.62|292.37|292.57|292.37|0
1687196100000|2023-06-19 17:35:00|292.67|292.42|292.72|292.42|292.72|292.42|292.62|292.42|0
1687196400000|2023-06-19 17:40:00|||||||||1
1687196700000|2023-06-19 17:45:00|292.82|292.52|292.82|292.52|292.82|292.52|292.82|292.52|0
1687197000000|2023-06-19 17:50:00|292.77||292.77||292.77||292.77||2
1687197600000|2023-06-19 18:00:00|292.82||292.77||292.82||292.77||0
1687200000000|2023-06-19 18:40:00|292.72||292.72||292.77||292.72||0
1687200900000|2023-06-19 18:55:00|292.77||292.77||292.77||292.77||0
1687201200000|2023-06-19 19:00:00|292.82|292.57|292.82|292.57|292.82|292.57|292.82|292.57|0
1687201500000|2023-06-19 19:05:00|292.87|292.62|292.87|292.62|292.87|292.62|292.82|292.62|2
1687202700000|2023-06-19 19:25:00|292.82||292.82||292.87||292.82||0
1687203900000|2023-06-19 19:45:00|292.87||292.82||292.87||292.77||0
1687204200000|2023-06-19 19:50:00|292.77||292.82||292.82||292.77||1
1687204500000|2023-06-19 19:55:00|292.77||292.82||292.82||292.77||2
1687205700000|2023-06-19 20:15:00|292.87||292.87||292.87||292.87||0
1687206000000|2023-06-19 20:20:00|292.92||292.92||292.92||292.87||12
1687206300000|2023-06-19 20:25:00|292.97||292.97||292.97||292.97||0
1687206600000|2023-06-19 20:30:00|292.92||292.92||292.97||292.92||0
1687206900000|2023-06-19 20:35:00|292.87||292.92||292.92||292.87||0
1687207200000|2023-06-19 20:40:00|292.87|292.67|293.02|292.72|293.27|292.72|292.87|292.67|19
1687207500000|2023-06-19 20:45:00|293.07|292.77|292.92|292.72|293.07|292.77|292.87|292.67|0
1687208100000|2023-06-19 20:55:00|292.97|292.77|293.22|292.82|293.22|292.82|292.97|292.77|4
1687208400000|2023-06-19 21:00:00|293.27|292.77|293.27|292.62|293.27|292.77|293.27|292.62|0
1687208700000|2023-06-19 21:05:00||292.67||292.62||292.67||292.62|0
1687209000000|2023-06-19 21:10:00|293.17|292.57|293.27|292.67|293.27|292.67|293.17|292.57|0
1687212000000|2023-06-19 22:00:00|293.37|292.77|293.27|292.67|293.37|292.77|293.27|292.67|0
1687212300000|2023-06-19 22:05:00|293.17|292.57|293.17|292.57|293.27|292.67|293.17|292.57|0
1687213500000|2023-06-19 22:25:00|293.07|292.47|293.17|292.57|293.17|292.57|293.07|292.47|0
1687214700000|2023-06-19 22:45:00|293.07|292.47|293.17|292.57|293.17|292.57|293.07|292.47|0
1687215300000|2023-06-19 22:55:00|293.07|292.47|293.17|292.57|293.17|292.57|293.07|292.47|0
1687216200000|2023-06-19 23:10:00|293.07|292.47|293.07|292.47|293.07|292.47|293.07|292.47|0
1687216500000|2023-06-19 23:15:00|293.17|292.57|293.17|292.57|293.17|292.57|293.17|292.57|0
1687217100000|2023-06-19 23:25:00|293.07|292.47|293.07|292.47|293.07|292.47|293.07|292.47|0
1687217400000|2023-06-19 23:30:00|293.17|292.57|293.17|292.57|293.27|292.67|293.17|292.57|0
1687217700000|2023-06-19 23:35:00|293.27|292.67|293.27|292.67|293.27|292.67|293.17|292.57|0
1687218000000|2023-06-19 23:40:00|293.17|292.57|293.17|292.57|293.27|292.67|293.17|292.57|0
1687218600000|2023-06-19 23:50:00|293.27|292.67|293.17|292.57|293.27|292.67|293.17|292.57|0
1687218900000|2023-06-19 23:55:00|293.27|292.67|293.17|292.57|293.27|292.67|293.17|292.57|0
1687219200000|2023-06-20 00:00:00|293.27|292.67|293.27|292.67|293.27|292.67|293.17|292.57|0
1687219800000|2023-06-20 00:10:00|293.17|292.57|293.17|292.57|293.17|292.57|293.17|292.57|0
1687220100000|2023-06-20 00:15:00|293.07|292.47|293.17|292.57|293.17|292.57|293.07|292.47|0
1687221000000|2023-06-20 00:30:00|293.22|292.97|293.27|293.12|293.42|293.27|293.22|292.97|166
1687221300000|2023-06-20 00:35:00|293.32|293.17|293.57|293.42|293.57|293.42|293.27|293.12|197
1687221600000|2023-06-20 00:40:00|293.52|293.32|293.42|293.27|293.52|293.32|293.37|293.22|132
1687221900000|2023-06-20 00:45:00|293.37|293.17|293.62|293.42|293.72|293.52|293.32|293.17|227
1687222200000|2023-06-20 00:50:00|293.67|293.47|293.77|293.62|293.77|293.62|293.67|293.47|81
1687222500000|2023-06-20 00:55:00|293.82|293.67|293.57|293.42|293.92|293.77|293.57|293.42|182
1687222800000|2023-06-20 01:00:00|293.62|293.47|292.97|292.77|293.62|293.47|292.97|292.77|381
1687223100000|2023-06-20 01:05:00|293.02|292.82|293.02|292.87|293.37|293.22|292.92|292.77|229
1687223400000|2023-06-20 01:10:00|293.07|292.92|293.07|292.87|293.12|292.97|292.62|292.47|256
1687223700000|2023-06-20 01:15:00|293.12|292.92|293.42|293.27|293.47|293.27|292.97|292.82|198
1687224000000|2023-06-20 01:20:00|293.47|293.32|293.52|293.37|293.62|293.42|293.22|293.02|207
1687224300000|2023-06-20 01:25:00|293.57|293.42|293.87|293.72|293.87|293.72|293.57|293.42|152
1687224600000|2023-06-20 01:30:00|293.82|293.67|294.02|293.87|294.22|294.07|293.82|293.67|306
1687224900000|2023-06-20 01:35:00|294.07|293.82|293.77|293.62|294.07|293.92|293.72|293.57|251
1687225200000|2023-06-20 01:40:00|293.82|293.67|293.82|293.62|294.02|293.82|293.72|293.57|334
1687225500000|2023-06-20 01:45:00|293.77|293.57|293.72|293.57|293.77|293.62|293.57|293.42|101
1687225800000|2023-06-20 01:50:00|293.77|293.62|293.12|292.97|293.77|293.62|293.12|292.97|159
1687226100000|2023-06-20 01:55:00|293.07|292.92|292.97|292.82|293.07|292.92|292.82|292.62|164
1687226400000|2023-06-20 02:00:00|293.02|292.87|293.02|292.87|293.07|292.92|292.72|292.57|444
1687226700000|2023-06-20 02:05:00|293.07|292.92|293.02|292.87|293.22|293.02|293.02|292.87|70
1687227000000|2023-06-20 02:10:00|292.97|292.82|293.02|292.87|293.07|292.92|292.92|292.77|102
1687227300000|2023-06-20 02:15:00|293.07|292.92|293.07|292.92|293.17|293.02|293.02|292.87|137
1687227600000|2023-06-20 02:20:00|293.02|292.87|292.72|292.57|293.02|292.87|292.62|292.47|116
1687227900000|2023-06-20 02:25:00|292.77|292.62|292.87|292.67|292.87|292.67|292.72|292.52|47
1687228200000|2023-06-20 02:30:00|292.82|292.62|292.87|292.67|292.92|292.77|292.77|292.62|76
1687228500000|2023-06-20 02:35:00|292.82|292.72|292.77|292.62|292.97|292.82|292.77|292.62|81
1687228800000|2023-06-20 02:40:00|292.72|292.57|292.97|292.82|292.97|292.82|292.57|292.42|111
1687229100000|2023-06-20 02:45:00|293.02|292.87|293.22|293.02|293.22|293.07|292.92|292.77|86
1687229400000|2023-06-20 02:50:00|293.17|293.07|293.07|292.92|293.22|293.07|293.02|292.82|54
1687229700000|2023-06-20 02:55:00|293.12|292.97|293.07|292.87|293.17|293.02|293.07|292.87|55
1687230000000|2023-06-20 03:00:00|293.02|292.92|293.32|293.12|293.32|293.17|293.02|292.87|85
1687230300000|2023-06-20 03:05:00|293.27|293.17|293.07|292.92|293.32|293.17|293.02|292.87|111
1687230600000|2023-06-20 03:10:00|293.02|292.82|292.92|292.77|293.02|292.87|292.92|292.77|52
1687230900000|2023-06-20 03:15:00|292.97|292.82|293.07|292.92|293.12|292.97|292.92|292.77|159
1687231200000|2023-06-20 03:20:00|293.02|292.87|293.07|292.92|293.07|292.92|293.02|292.87|66
1687231500000|2023-06-20 03:25:00|293.02|292.87|292.77|292.62|293.02|292.87|292.77|292.62|83
1687231800000|2023-06-20 03:30:00|292.82|292.67|292.77|292.62|292.87|292.72|292.77|292.62|107
1687232100000|2023-06-20 03:35:00|292.82|292.67|292.97|292.82|293.02|292.87|292.82|292.67|108
1687232400000|2023-06-20 03:40:00|293.02|292.87|293.07|292.92|293.07|292.92|292.92|292.77|86
1687232700000|2023-06-20 03:45:00|293.02|292.87|293.02|292.87|293.02|292.87|292.97|292.82|43
1687233000000|2023-06-20 03:50:00|292.97|292.82|292.87|292.72|292.97|292.87|292.87|292.72|81
1687233300000|2023-06-20 03:55:00|292.92|292.77|292.92|292.77|292.97|292.77|292.87|292.77|73
1687233600000|2023-06-20 04:00:00|292.87|292.72|292.87|292.72|292.87|292.72|292.87|292.72|32
1687233900000|2023-06-20 04:05:00|292.82|292.67|292.82|292.67|292.87|292.72|292.82|292.62|44
1687234200000|2023-06-20 04:10:00|292.77|292.62|292.72|292.57|292.77|292.62|292.72|292.57|20
1687234500000|2023-06-20 04:15:00|292.77|292.62|292.92|292.77|292.92|292.77|292.77|292.62|79
1687234800000|2023-06-20 04:20:00|292.97|292.82|292.92|292.77|292.97|292.82|292.92|292.77|54
1687235100000|2023-06-20 04:25:00|292.97|292.82|292.97|292.77|292.97|292.82|292.92|292.77|42
1687235400000|2023-06-20 04:30:00|292.92|292.82|293.02|292.87|293.02|292.87|292.92|292.77|19
1687235700000|2023-06-20 04:35:00|||||||||15
1687236000000|2023-06-20 04:40:00|292.97|292.82|292.92|292.77|292.97|292.82|292.92|292.77|50
1687236300000|2023-06-20 04:45:00|292.87|292.72|292.92|292.77|292.92|292.77|292.87|292.72|36
1687236600000|2023-06-20 04:50:00|292.97|292.82|292.97|292.82|292.97|292.82|292.97|292.82|18
1687236900000|2023-06-20 04:55:00|292.92|292.77|292.92|292.77|292.92|292.77|292.92|292.77|49
1687237200000|2023-06-20 05:00:00|292.87|292.72|292.57|292.42|292.87|292.72|292.52|292.37|238
1687237500000|2023-06-20 05:05:00|292.52|292.37|292.52|292.37|292.67|292.52|292.52|292.37|193
1687237800000|2023-06-20 05:10:00|292.47|292.32|292.42|292.27|292.52|292.37|292.37|292.22|89
1687238100000|2023-06-20 05:15:00|292.32|292.17|292.37|292.22|292.37|292.22|292.27|292.12|105
1687238400000|2023-06-20 05:20:00|292.32|292.17|292.17|292.02|292.32|292.17|292.12|291.97|175
1687238700000|2023-06-20 05:25:00|292.22|292.07|292.27|292.12|292.32|292.17|292.17|291.97|103
1687239000000|2023-06-20 05:30:00|292.22|292.07|292.32|292.17|292.37|292.22|292.22|292.07|42
1687239300000|2023-06-20 05:35:00|292.37|292.22|292.32|292.17|292.47|292.32|292.32|292.17|60
1687239600000|2023-06-20 05:40:00|292.37|292.22|292.42|292.27|292.42|292.27|292.37|292.22|43
1687239900000|2023-06-20 05:45:00|292.37|292.22|292.32|292.17|292.37|292.22|292.32|292.17|49
1687240200000|2023-06-20 05:50:00|292.27|292.12|292.22|292.07|292.27|292.12|292.22|292.07|117
1687240500000|2023-06-20 05:55:00|292.17|292.02|292.27|292.12|292.27|292.12|292.17|292.02|104
1687240800000|2023-06-20 06:00:00|292.32|292.17|292.22|292.07|292.32|292.17|292.12|291.97|153
1687241100000|2023-06-20 06:05:00|292.17|292.02|292.22|292.07|292.32|292.17|292.17|292.02|177
1687241400000|2023-06-20 06:10:00|292.17|292.02|292.22|292.07|292.27|292.12|292.17|292.02|95
1687241700000|2023-06-20 06:15:00|292.27|292.12|292.42|292.27|292.42|292.27|292.27|292.12|76
1687242000000|2023-06-20 06:20:00|292.47|292.32|292.52|292.37|292.52|292.37|292.47|292.32|52
1687242300000|2023-06-20 06:25:00|292.57|292.42|292.37|292.22|292.57|292.42|292.32|292.17|131
1687242600000|2023-06-20 06:30:00|292.32|292.17|292.52|292.37|292.52|292.37|292.32|292.17|129
1687242900000|2023-06-20 06:35:00|292.57|292.42|292.62|292.47|292.67|292.52|292.57|292.42|104
1687243200000|2023-06-20 06:40:00|292.67|292.52|292.72|292.57|292.72|292.57|292.62|292.47|66
1687243500000|2023-06-20 06:45:00|292.67|292.52|292.67|292.52|292.67|292.52|292.67|292.52|34
1687243800000|2023-06-20 06:50:00|292.72|292.57|292.67|292.52|292.72|292.57|292.67|292.52|54
1687244100000|2023-06-20 06:55:00|292.62|292.47|292.47|292.32|292.62|292.52|292.47|292.32|176
1687244400000|2023-06-20 07:00:00|292.52|292.37|292.42|292.27|292.57|292.42|292.37|292.17|289
1687244700000|2023-06-20 07:05:00|292.47|292.32|292.62|292.47|292.62|292.47|292.32|292.17|236
1687245000000|2023-06-20 07:10:00|292.67|292.52|292.72|292.57|292.82|292.62|292.62|292.47|269
1687245300000|2023-06-20 07:15:00|292.77|292.62|292.72|292.57|292.82|292.67|292.67|292.52|125
1687245600000|2023-06-20 07:20:00|292.77|292.62|292.77|292.62|292.82|292.67|292.72|292.57|207
1687245900000|2023-06-20 07:25:00|292.72|292.57|292.77|292.62|292.82|292.67|292.72|292.57|65
1687246200000|2023-06-20 07:30:00|292.82|292.67|292.82|292.67|292.92|292.77|292.77|292.62|173
1687246500000|2023-06-20 07:35:00|292.87|292.72|292.72|292.57|292.92|292.77|292.72|292.57|180
1687246800000|2023-06-20 07:40:00|292.77|292.62|292.72|292.57|292.77|292.62|292.72|292.52|66
1687247100000|2023-06-20 07:45:00|292.77|292.62|292.92|292.77|292.92|292.77|292.72|292.57|248
1687247400000|2023-06-20 07:50:00|292.97|292.82|293.07|292.92|293.07|292.92|292.97|292.82|144
1687247700000|2023-06-20 07:55:00|293.12|292.87|293.07|292.92|293.12|292.97|293.02|292.87|150
1687248000000|2023-06-20 08:00:00|293.12|292.97|293.12|292.97|293.12|292.97|293.07|292.92|114
1687248300000|2023-06-20 08:05:00|293.17|293.02|293.12|292.97|293.22|293.07|293.12|292.97|180
1687248600000|2023-06-20 08:10:00|293.02|292.87|293.02|292.87|293.07|292.92|292.97|292.82|128
1687248900000|2023-06-20 08:15:00|292.97|292.82|292.87|292.72|293.02|292.87|292.77|292.62|120
1687249200000|2023-06-20 08:20:00|292.82|292.67|292.92|292.77|292.92|292.77|292.82|292.67|76
1687249500000|2023-06-20 08:25:00|292.87|292.72|292.82|292.67|292.87|292.72|292.82|292.67|65
1687249800000|2023-06-20 08:30:00|292.87|292.72|292.62|292.42|292.87|292.72|292.57|292.37|213
1687250100000|2023-06-20 08:35:00|292.57|292.37|292.62|292.47|292.62|292.47|292.47|292.27|157
1687250400000|2023-06-20 08:40:00|292.67|292.52|292.67|292.52|292.72|292.57|292.62|292.47|88
1687250700000|2023-06-20 08:45:00|292.62|292.47|292.57|292.42|292.67|292.52|292.52|292.32|143
1687251000000|2023-06-20 08:50:00|292.62|292.47|292.37|292.22|292.62|292.47|292.32|292.12|348
1687251300000|2023-06-20 08:55:00|292.32|292.17|292.47|292.27|292.47|292.32|292.27|292.12|313
1687251600000|2023-06-20 09:00:00|292.42|292.32|292.37|292.22|292.52|292.37|292.32|292.17|445
1687251900000|2023-06-20 09:05:00|292.42|292.17|292.42|292.22|292.42|292.27|292.27|292.12|146
1687252200000|2023-06-20 09:10:00|292.47|292.27|292.47|292.27|292.47|292.27|292.42|292.27|24
1687252500000|2023-06-20 09:15:00|292.52|292.32|292.62|292.42|292.62|292.47|292.52|292.32|52
1687252800000|2023-06-20 09:20:00|292.87|292.27|292.77|292.17|292.87|292.27|292.77|292.17|0
1687253100000|2023-06-20 09:25:00|292.67|292.07|292.67|292.07|292.77|292.17|292.57|291.97|3
1687253400000|2023-06-20 09:30:00|292.57|291.97|292.67|292.07|292.67|292.07|292.57|291.97|0
1687254000000|2023-06-20 09:40:00|292.77|292.17|292.67|292.07|292.77|292.17|292.67|292.07|0
1687254300000|2023-06-20 09:45:00|292.77|292.17|292.77|292.17|292.77|292.17|292.67|292.07|0
1687254600000|2023-06-20 09:50:00|292.62|292.47|292.57|292.42|292.72|292.47|292.57|292.37|14
1687254900000|2023-06-20 09:55:00|292.62|292.47|292.52|292.37|292.62|292.47|292.52|292.32|1
1687255200000|2023-06-20 10:00:00|292.47|292.32|292.57|292.37|292.57|292.37|292.47|292.32|2
1687255500000|2023-06-20 10:05:00|292.52|292.42|292.62|292.47|292.67|292.52|292.52|292.42|17
1687255800000|2023-06-20 10:10:00|292.57|292.42|292.57|292.42|292.62|292.47|292.57|292.42|14
1687256100000|2023-06-20 10:15:00|292.62|292.47|292.57|292.42|292.62|292.47|292.57|292.42|1
1687256400000|2023-06-20 10:20:00|292.62|292.47|292.62|292.47|292.62|292.47|292.62|292.47|8
1687256700000|2023-06-20 10:25:00|292.57|292.42|292.52|292.32|292.57|292.42|292.52|292.32|23
1687257000000|2023-06-20 10:30:00|292.62|292.37|292.57|292.42|292.67|292.52|292.57|292.32|66
1687257300000|2023-06-20 10:35:00|292.52|292.37|292.52|292.37|292.57|292.42|292.47|292.32|3
1687257600000|2023-06-20 10:40:00|292.57|292.42|292.57|292.42|292.57|292.42|292.57|292.37|0
1687257900000|2023-06-20 10:45:00|292.62|292.47|292.67|292.52|292.67|292.52|292.57|292.37|58
1687258200000|2023-06-20 10:50:00|292.72|292.47|292.72|292.57|292.72|292.57|292.72|292.47|17
1687258800000|2023-06-20 11:00:00|292.77|292.62|292.82|292.67|292.87|292.67|292.72|292.62|27
1687259100000|2023-06-20 11:05:00|292.77|292.62|292.77|292.62|292.82|292.67|292.77|292.57|10
1687259400000|2023-06-20 11:10:00||292.57||292.62||292.62||292.57|1
1687259700000|2023-06-20 11:15:00|292.82|292.67|292.82|292.67|292.87|292.67|292.82|292.67|8
1687260000000|2023-06-20 11:20:00|292.87|292.72|292.87|292.67|292.87|292.72|292.82|292.67|2
1687260300000|2023-06-20 11:25:00|292.92|292.72|292.92|292.77|292.92|292.77|292.92|292.72|1
1687260600000|2023-06-20 11:30:00|292.87|292.72|292.82|292.67|292.92|292.72|292.82|292.67|12
1687260900000|2023-06-20 11:35:00|292.87|292.72|293.02|292.87|293.02|292.87|292.82|292.72|22
1687261200000|2023-06-20 11:40:00|292.97|292.82|293.02|292.87|293.07|292.87|292.97|292.82|8
1687261500000|2023-06-20 11:45:00|293.07|292.92|293.07|292.92|293.12|292.97|293.02|292.87|28
1687261800000|2023-06-20 11:50:00|293.12|292.87|293.07|292.92|293.12|292.92|293.02|292.87|23
1687262100000|2023-06-20 11:55:00|293.12|292.97|293.02|292.87|293.12|292.97|293.02|292.87|12
1687262400000|2023-06-20 12:00:00|292.97|292.82|292.97|292.82|293.02|292.87|292.97|292.77|32
1687262700000|2023-06-20 12:05:00||292.77||292.82||292.82||292.77|4
1687263000000|2023-06-20 12:10:00|292.92|292.77|293.02|292.87|293.07|292.92|292.92|292.77|21
1687263300000|2023-06-20 12:15:00|292.97|292.82|292.97|292.82|293.07|292.92|292.92|292.77|33
1687263600000|2023-06-20 12:20:00|293.02|292.87|293.07|292.92|293.12|292.97|293.02|292.87|8
1687263900000|2023-06-20 12:25:00|293.12|292.87|293.02|292.87|293.12|292.87|292.97|292.82|3
1687264200000|2023-06-20 12:30:00|292.97|292.82|292.92|292.77|293.02|292.82|292.87|292.72|3
1687264500000|2023-06-20 12:35:00|292.97|292.72|292.87|292.72|292.97|292.77|292.87|292.72|0
1687264800000|2023-06-20 12:40:00|292.82|292.67|292.92|292.77|293.02|292.82|292.82|292.67|24
1687265100000|2023-06-20 12:45:00|292.87|292.72|292.92|292.77|292.92|292.77|292.87|292.67|9
1687265400000|2023-06-20 12:50:00|292.97|292.72|293.07|292.87|293.07|292.87|292.92|292.72|13
1687265700000|2023-06-20 12:55:00|293.12|292.92|293.17|293.02|293.22|293.02|293.07|292.92|29
1687266000000|2023-06-20 13:00:00|293.22|293.07|293.12|292.92|293.22|293.07|293.02|292.82|23
1687266300000|2023-06-20 13:05:00|293.07|292.97|293.12|292.97|293.22|293.02|293.07|292.97|5
1687266600000|2023-06-20 13:10:00|293.07|292.92|293.12|292.97|293.17|293.02|293.07|292.92|1
1687266900000|2023-06-20 13:15:00|293.17|292.92|293.07|292.87|293.17|292.92|293.02|292.87|0
1687267200000|2023-06-20 13:20:00|293.02|292.82|292.87|292.72|293.02|292.87|292.87|292.72|1
1687267500000|2023-06-20 13:25:00|292.92|292.67|292.97|292.82|293.12|292.92|292.87|292.67|12
1687267800000|2023-06-20 13:30:00|292.92|292.77|292.87|292.72|293.07|292.92|292.62|292.47|178
1687268100000|2023-06-20 13:35:00|292.92|292.67|292.97|292.82|293.07|292.92|292.77|292.62|56
1687268400000|2023-06-20 13:40:00|293.02|292.77|292.72|292.57|293.02|292.77|292.57|292.37|83
1687268700000|2023-06-20 13:45:00|292.67|292.52|292.67|292.47|292.72|292.52|292.37|292.22|78
1687269000000|2023-06-20 13:50:00|292.62|292.42|292.42|292.27|292.67|292.52|292.42|292.27|23
1687269300000|2023-06-20 13:55:00|292.47|292.22|292.27|292.12|292.47|292.27|292.22|292.02|43
1687269600000|2023-06-20 14:00:00|292.22|292.07|292.22|292.02|292.27|292.07|292.07|291.92|38
1687269900000|2023-06-20 14:05:00|292.17|292.07|292.17|292.02|292.22|292.07|292.07|291.92|14
1687270200000|2023-06-20 14:10:00|292.22|292.07|292.22|292.07|292.37|292.22|292.17|292.07|32
1687270500000|2023-06-20 14:15:00|292.17|292.02|291.82|291.67|292.22|292.02|291.32|291.17|490
1687270800000|2023-06-20 14:20:00|291.87|291.62|291.77|291.62|291.87|291.72|291.67|291.52|93
1687271100000|2023-06-20 14:25:00|291.72|291.57|291.47|291.32|291.77|291.62|291.42|291.27|55
1687271400000|2023-06-20 14:30:00|291.42|291.27|291.42|291.27|291.47|291.32|291.27|291.12|96
1687271700000|2023-06-20 14:35:00|291.37|291.22|291.17|291.02|291.37|291.22|291.07|290.92|233
1687272000000|2023-06-20 14:40:00|291.22|291.07|291.32|291.17|291.37|291.22|291.17|291.02|77
1687272300000|2023-06-20 14:45:00|291.37|291.22|291.22|291.07|291.37|291.22|291.22|291.07|58
1687272600000|2023-06-20 14:50:00|291.17|291.02|291.22|291.07|291.32|291.17|291.12|290.97|111
1687272900000|2023-06-20 14:55:00|291.17|291.02|291.27|291.07|291.27|291.12|291.02|290.82|50
1687273200000|2023-06-20 15:00:00|291.32|291.12|291.27|291.07|291.37|291.22|291.12|290.92|83
1687273500000|2023-06-20 15:05:00|291.32|291.12|291.17|291.02|291.32|291.17|291.17|291.02|28
1687273800000|2023-06-20 15:10:00|291.12|290.97|291.07|290.92|291.17|291.02|291.02|290.87|58
1687274100000|2023-06-20 15:15:00|291.02|290.87|291.02|290.87|291.07|290.92|290.92|290.77|33
1687274400000|2023-06-20 15:20:00|291.07|290.92|290.97|290.82|291.07|290.92|290.97|290.77|36
1687274700000|2023-06-20 15:25:00|290.92|290.77|291.07|290.92|291.07|290.92|290.92|290.72|49
1687275000000|2023-06-20 15:30:00|291.12|290.97|291.02|290.87|291.22|291.07|291.02|290.82|31
1687275300000|2023-06-20 15:35:00|291.07|290.92|291.17|290.97|291.27|291.12|291.07|290.92|28
1687275600000|2023-06-20 15:40:00|291.12|291.02|291.02|290.82|291.12|291.02|291.02|290.82|23
1687275900000|2023-06-20 15:45:00|290.97|290.87|291.07|290.92|291.12|290.92|290.97|290.87|14
1687276200000|2023-06-20 15:50:00|291.02|290.87|291.12|290.97|291.17|290.97|291.02|290.87|21
1687276500000|2023-06-20 15:55:00|291.17|291.02|291.07|290.92|291.22|291.07|291.02|290.87|26
1687276800000|2023-06-20 16:00:00|291.02|290.87|290.97|290.82|291.07|290.87|290.97|290.77|29
1687277100000|2023-06-20 16:05:00|291.02|290.87|290.97|290.82|291.07|290.92|290.92|290.77|30
1687277400000|2023-06-20 16:10:00|291.02|290.87|291.07|290.87|291.22|291.07|291.02|290.87|29
1687277700000|2023-06-20 16:15:00|291.12|290.92|291.17|291.02|291.17|291.02|291.07|290.87|22
1687278000000|2023-06-20 16:20:00|291.12|290.97|291.22|291.07|291.27|291.12|291.12|290.97|15
1687278300000|2023-06-20 16:25:00|291.27|291.12|291.32|291.17|291.37|291.22|291.27|291.07|23
1687278600000|2023-06-20 16:30:00|291.37|291.22|291.42|291.27|291.42|291.27|291.22|291.07|17
1687278900000|2023-06-20 16:35:00|291.47|291.32|291.47|291.27|291.57|291.37|291.42|291.27|17
1687279200000|2023-06-20 16:40:00|291.42|291.32|291.57|291.42|291.62|291.47|291.42|291.22|31
1687279500000|2023-06-20 16:45:00|291.52|291.37|291.67|291.52|291.67|291.52|291.52|291.37|14
1687279800000|2023-06-20 16:50:00|291.72|291.57|291.52|291.32|291.72|291.57|291.52|291.32|22
1687280100000|2023-06-20 16:55:00|291.47|291.37|291.62|291.42|291.62|291.47|291.47|291.32|13
1687280400000|2023-06-20 17:00:00|291.67|291.47|291.62|291.47|291.72|291.57|291.62|291.42|25
1687280700000|2023-06-20 17:05:00|291.57|291.42|291.47|291.27|291.57|291.42|291.42|291.27|42
1687281000000|2023-06-20 17:10:00|291.42|291.22|291.57|291.42|291.57|291.42|291.37|291.22|19
1687281300000|2023-06-20 17:15:00|291.62|291.37|291.62|291.47|291.67|291.52|291.57|291.37|14
1687281600000|2023-06-20 17:20:00|291.57|291.42|291.77|291.62|291.77|291.62|291.57|291.42|16
1687281900000|2023-06-20 17:25:00|291.72|291.57|291.72|291.57|291.77|291.62|291.62|291.47|26
1687282200000|2023-06-20 17:30:00|291.77|291.62|291.67|291.52|291.77|291.62|291.67|291.52|20
1687282500000|2023-06-20 17:35:00|291.72|291.57|291.62|291.42|291.72|291.57|291.57|291.42|9
1687282800000|2023-06-20 17:40:00|291.67|291.47|291.62|291.47|291.72|291.57|291.62|291.42|6
1687283100000|2023-06-20 17:45:00|291.57|291.42|291.67|291.52|291.72|291.52|291.57|291.42|5
1687283400000|2023-06-20 17:50:00|291.62|291.47|291.62|291.47|291.67|291.47|291.57|291.42|13
1687283700000|2023-06-20 17:55:00|291.57|291.42|291.52|291.37|291.62|291.42|291.47|291.32|18
1687284000000|2023-06-20 18:00:00|291.57|291.32|291.52|291.37|291.62|291.47|291.52|291.32|28
1687284300000|2023-06-20 18:05:00|291.57|291.42|291.52|291.37|291.57|291.42|291.47|291.32|27
1687284600000|2023-06-20 18:10:00|291.57|291.42|291.52|291.37|291.57|291.42|291.52|291.32|21
1687284900000|2023-06-20 18:15:00|291.57|291.42|291.62|291.47|291.62|291.47|291.57|291.42|17
1687285200000|2023-06-20 18:20:00|291.67|291.52|291.62|291.47|291.67|291.52|291.57|291.42|33
1687285500000|2023-06-20 18:25:00|291.67|291.52|291.67|291.52|291.72|291.52|291.62|291.42|25
1687285800000|2023-06-20 18:30:00|291.72|291.57|291.62|291.47|291.72|291.57|291.62|291.47|13
1687286100000|2023-06-20 18:35:00|291.67|291.52|291.77|291.57|291.77|291.62|291.67|291.52|21
1687286400000|2023-06-20 18:40:00|291.72|291.62|291.72|291.57|291.77|291.62|291.62|291.47|13
1687286700000|2023-06-20 18:45:00|291.77|291.62|291.82|291.62|291.87|291.67|291.72|291.52|8
1687287000000|2023-06-20 18:50:00|291.77|291.67|291.77|291.57|291.77|291.67|291.72|291.52|8
1687287300000|2023-06-20 18:55:00|291.82|291.62|291.77|291.62|291.82|291.67|291.77|291.57|9
1687287600000|2023-06-20 19:00:00|291.82|291.67|291.67|291.52|291.82|291.67|291.67|291.52|15
1687287900000|2023-06-20 19:05:00|291.72|291.57|291.77|291.57|291.77|291.57|291.67|291.52|10
1687288200000|2023-06-20 19:10:00|291.72|291.52|291.77|291.62|291.77|291.62|291.67|291.52|6
1687288500000|2023-06-20 19:15:00||291.57||291.62||291.62||291.57|12
1687288800000|2023-06-20 19:20:00|291.82|291.67|291.82|291.67|291.82|291.67|291.77|291.62|16
1687289100000|2023-06-20 19:25:00|291.87|291.72|291.87|291.72|291.87|291.72|291.82|291.62|9
1687289400000|2023-06-20 19:30:00|291.82|291.67|291.77|291.62|291.82|291.67|291.77|291.57|14
1687289700000|2023-06-20 19:35:00|291.72|291.57|291.77|291.62|291.82|291.62|291.72|291.57|14
1687290000000|2023-06-20 19:40:00|291.72|291.57|291.87|291.72|291.92|291.72|291.72|291.57|19
1687290300000|2023-06-20 19:45:00|291.92|291.77|291.92|291.77|291.92|291.77|291.82|291.67|18
1687290600000|2023-06-20 19:50:00|291.97|291.82|291.67|291.52|291.97|291.82|291.67|291.52|31
1687290900000|2023-06-20 19:55:00|291.62|291.47|291.62|291.47|291.72|291.57|291.62|291.42|16
1687291200000|2023-06-20 20:00:00|291.57|291.42|291.57|291.42|291.62|291.47|291.57|291.42|14
1687291500000|2023-06-20 20:05:00|291.52|291.37|291.52|291.37|291.52|291.37|291.52|291.37|4
1687291800000|2023-06-20 20:10:00||291.32||291.37||291.37||291.32|0
1687292100000|2023-06-20 20:15:00|291.47|291.32|291.52|291.32|291.52|291.37|291.47|291.32|4
1687292400000|2023-06-20 20:20:00|291.57|291.37|291.57|291.37|291.57|291.42|291.52|291.37|0
1687293000000|2023-06-20 20:30:00||291.42||291.42||291.42||291.42|0
1687293300000|2023-06-20 20:35:00||291.37||291.37||291.37||291.37|0
1687293600000|2023-06-20 20:40:00|291.52|291.42|291.57|291.42|291.62|291.47|291.52|291.42|12
1687293900000|2023-06-20 20:45:00|291.62|291.47|291.62|291.42|291.62|291.47|291.57|291.42|0
1687294500000|2023-06-20 20:55:00|291.57|291.37|291.57|291.37|291.57|291.37|291.57|291.37|9
1687294800000|2023-06-20 21:00:00|291.92||291.97||291.97||291.92||0
1687295400000|2023-06-20 21:10:00|291.77|291.17|291.97|291.37|291.97|291.37|291.77|291.17|1
1687295700000|2023-06-20 21:15:00|291.77|291.17|291.77|291.17|291.77|291.17|291.77|291.17|0
1687298400000|2023-06-20 22:00:00|291.87|291.27|291.87|291.27|291.87|291.27|291.77|291.17|0
1687299000000|2023-06-20 22:10:00|291.77|291.17|291.77|291.17|291.77|291.17|291.77|291.17|0
1687299600000|2023-06-20 22:20:00|291.87|291.27|291.87|291.27|291.87|291.27|291.87|291.27|0
1687300200000|2023-06-20 22:30:00|291.97|291.37|291.77|291.17|291.97|291.37|291.77|291.17|0
1687300500000|2023-06-20 22:35:00|291.87|291.27|291.87|291.27|291.87|291.27|291.87|291.27|0
1687300800000|2023-06-20 22:40:00|291.77|291.17|291.87|291.27|291.87|291.27|291.77|291.17|0
1687301100000|2023-06-20 22:45:00|291.77|291.17|291.87|291.27|291.87|291.27|291.77|291.17|0
1687301400000|2023-06-20 22:50:00|291.77|291.17|291.77|291.17|291.87|291.27|291.77|291.17|0
1687301700000|2023-06-20 22:55:00|291.87|291.27|291.87|291.27|291.87|291.27|291.77|291.17|0
1687303200000|2023-06-20 23:20:00|291.97|291.37|291.97|291.37|291.97|291.37|291.87|291.27|0
1687303500000|2023-06-20 23:25:00|291.87|291.27|291.97|291.37|291.97|291.37|291.87|291.27|0
1687304400000|2023-06-20 23:40:00|292.07|291.47|291.97|291.37|292.07|291.47|291.97|291.37|0
1687305000000|2023-06-20 23:50:00|292.07|291.47|292.07|291.47|292.07|291.47|291.97|291.37|0
1687305300000|2023-06-20 23:55:00|291.97|291.37|292.07|291.47|292.07|291.47|291.97|291.37|0
1687305600000|2023-06-21 00:00:00|291.97|291.37|291.97|291.37|292.07|291.47|291.97|291.37|0
1687305900000|2023-06-21 00:05:00|292.07|291.47|291.97|291.37|292.07|291.47|291.97|291.37|0
1687306200000|2023-06-21 00:10:00|292.07|291.47|292.07|291.47|292.07|291.47|291.97|291.37|0
1687306500000|2023-06-21 00:15:00|291.97|291.37|292.07|291.47|292.07|291.47|291.97|291.37|0
1687307100000|2023-06-21 00:25:00|292.17|291.57|292.17|291.57|292.17|291.57|292.17|291.57|0
1687307400000|2023-06-21 00:30:00|291.57|291.32|291.57|291.42|291.62|291.42|291.32|291.07|269
1687307700000|2023-06-21 00:35:00|291.52|291.37|291.87|291.72|291.97|291.82|291.52|291.37|264
1687308000000|2023-06-21 00:40:00|291.82|291.67|291.57|291.37|291.82|291.67|291.57|291.37|114
1687308300000|2023-06-21 00:45:00|291.52|291.42|291.82|291.62|291.82|291.62|291.52|291.37|79
1687308600000|2023-06-21 00:50:00|291.77|291.57|291.72|291.57|291.97|291.82|291.62|291.47|227
1687308900000|2023-06-21 00:55:00|291.77|291.62|291.52|291.32|291.97|291.82|291.42|291.27|147
1687309200000|2023-06-21 01:00:00|291.57|291.37|291.32|291.17|291.57|291.42|290.97|290.82|715
1687309500000|2023-06-21 01:05:00|291.27|291.12|291.57|291.42|291.67|291.47|291.22|291.02|406
1687309800000|2023-06-21 01:10:00|291.62|291.47|291.47|291.32|291.72|291.57|291.47|291.32|302
1687310100000|2023-06-21 01:15:00|291.42|291.27|291.12|290.97|291.47|291.32|291.02|290.87|394
1687310400000|2023-06-21 01:20:00|291.07|290.92|291.52|291.37|291.62|291.47|291.07|290.92|462
1687310700000|2023-06-21 01:25:00|291.42|291.32|291.47|291.32|291.47|291.32|291.32|291.17|185
1687311000000|2023-06-21 01:30:00|291.57|291.42|291.87|291.72|291.87|291.72|291.52|291.32|481
1687311300000|2023-06-21 01:35:00|291.82|291.67|291.82|291.67|291.87|291.72|291.57|291.42|345
1687311600000|2023-06-21 01:40:00|291.87|291.72|291.77|291.62|291.87|291.72|291.72|291.57|249
1687311900000|2023-06-21 01:45:00|291.82|291.72|291.97|291.82|292.02|291.87|291.77|291.62|111
1687312200000|2023-06-21 01:50:00|292.02|291.87|291.97|291.82|292.07|291.92|291.92|291.77|190
1687312500000|2023-06-21 01:55:00|291.87|291.72|291.99|291.84|292.07|291.87|291.82|291.67|261
1687312800000|2023-06-21 02:00:00|291.94|291.79|291.84|291.69|292.09|291.94|291.84|291.69|160
1687313100000|2023-06-21 02:05:00|291.89|291.74|291.99|291.84|292.04|291.84|291.84|291.69|137
1687313400000|2023-06-21 02:10:00|292.04|291.89|291.99|291.84|292.04|291.89|291.79|291.64|127
1687313700000|2023-06-21 02:15:00|292.04|291.89|292.24|292.09|292.24|292.09|291.89|291.74|242
1687314000000|2023-06-21 02:20:00|292.29|292.14|292.24|292.09|292.34|292.19|292.19|292.04|124
1687314300000|2023-06-21 02:25:00|292.14|291.99|292.24|292.04|292.24|292.04|292.04|291.89|202
1687314600000|2023-06-21 02:30:00|292.19|291.99|292.14|291.99|292.19|292.04|291.99|291.84|91
1687314900000|2023-06-21 02:35:00|292.19|292.04|292.14|291.99|292.24|292.09|292.09|291.94|171
1687315200000|2023-06-21 02:40:00|292.09|291.94|292.04|291.89|292.14|291.99|291.99|291.84|115
1687315500000|2023-06-21 02:45:00|291.99|291.84|292.04|291.89|292.09|291.94|291.99|291.84|101
1687315800000|2023-06-21 02:50:00|292.09|291.94|292.04|291.89|292.14|291.99|292.04|291.89|221
1687316100000|2023-06-21 02:55:00|292.09|291.84|292.04|291.89|292.09|291.94|291.99|291.79|79
1687316400000|2023-06-21 03:00:00|292.09|291.94|292.19|292.04|292.29|292.14|292.04|291.89|164
1687316700000|2023-06-21 03:05:00|292.24|292.09|292.24|292.09|292.39|292.19|292.14|291.99|145
1687317000000|2023-06-21 03:10:00|292.29|292.14|292.39|292.24|292.44|292.29|292.29|292.14|174
1687317300000|2023-06-21 03:15:00|292.44|292.29|292.59|292.44|292.64|292.49|292.44|292.29|217
1687317600000|2023-06-21 03:20:00|292.54|292.39|292.54|292.39|292.59|292.44|292.44|292.24|122
1687317900000|2023-06-21 03:25:00|292.59|292.44|292.64|292.49|292.69|292.54|292.49|292.34|183
1687318200000|2023-06-21 03:30:00|292.59|292.39|292.69|292.54|292.69|292.54|292.54|292.39|197
1687318500000|2023-06-21 03:35:00|292.74|292.59|292.69|292.54|292.74|292.59|292.64|292.44|172
1687318800000|2023-06-21 03:40:00|292.74|292.59|292.69|292.54|292.74|292.59|292.64|292.49|74
1687319100000|2023-06-21 03:45:00|292.64|292.49|292.64|292.49|292.69|292.54|292.54|292.39|110
1687319400000|2023-06-21 03:50:00|292.59|292.44|292.64|292.49|292.69|292.54|292.49|292.34|115
1687319700000|2023-06-21 03:55:00|292.69|292.54|292.59|292.44|292.74|292.59|292.59|292.44|79
1687320000000|2023-06-21 04:00:00|292.64|292.49|292.59|292.44|292.64|292.49|292.54|292.39|65
1687320300000|2023-06-21 04:05:00|||||||||20
1687320600000|2023-06-21 04:10:00|292.54|292.39|292.59|292.44|292.64|292.44|292.54|292.39|104
1687320900000|2023-06-21 04:15:00|292.64|292.39|292.69|292.54|292.69|292.54|292.64|292.39|171
1687321200000|2023-06-21 04:20:00|292.74|292.59|292.79|292.64|292.79|292.64|292.69|292.59|171
1687321500000|2023-06-21 04:25:00|292.84|292.69|292.84|292.69|292.84|292.69|292.79|292.64|107
1687321800000|2023-06-21 04:30:00|292.79|292.64|292.89|292.74|292.89|292.74|292.79|292.64|86
1687322100000|2023-06-21 04:35:00|292.84|292.69|292.89|292.74|292.89|292.74|292.84|292.69|51
1687322400000|2023-06-21 04:40:00|292.84|292.69|292.79|292.64|292.84|292.69|292.69|292.54|98
1687322700000|2023-06-21 04:45:00|292.84|292.69|292.69|292.54|292.84|292.69|292.69|292.54|48
1687323000000|2023-06-21 04:50:00|292.64|292.49|292.64|292.49|292.69|292.54|292.64|292.49|79
1687323300000|2023-06-21 04:55:00|||||||||10
1687323600000|2023-06-21 05:00:00|292.74|292.59|292.84|292.69|292.84|292.69|292.54|292.39|415
1687323900000|2023-06-21 05:05:00|292.89|292.74|292.59|292.44|292.89|292.74|292.54|292.39|209
1687324200000|2023-06-21 05:10:00|292.64|292.49|292.79|292.64|292.79|292.64|292.64|292.49|48
1687324500000|2023-06-21 05:15:00|292.74|292.59|292.84|292.69|292.89|292.74|292.69|292.54|189
1687324800000|2023-06-21 05:20:00|292.79|292.64|292.89|292.74|292.89|292.74|292.74|292.59|160
1687325100000|2023-06-21 05:25:00|292.84|292.69|292.74|292.59|292.94|292.74|292.74|292.59|228
1687325400000|2023-06-21 05:30:00|292.69|292.54|292.69|292.54|292.79|292.59|292.69|292.54|81
1687325700000|2023-06-21 05:35:00|292.74|292.59|292.84|292.69|292.84|292.69|292.74|292.59|363
1687326000000|2023-06-21 05:40:00|292.79|292.64|292.74|292.59|292.84|292.64|292.69|292.54|132
1687326300000|2023-06-21 05:45:00|292.79|292.54|292.89|292.74|292.89|292.74|292.74|292.54|80
1687326600000|2023-06-21 05:50:00|292.94|292.79|292.94|292.79|292.99|292.79|292.84|292.69|103
1687326900000|2023-06-21 05:55:00|292.99|292.74|292.94|292.79|292.99|292.84|292.84|292.69|112
1687327200000|2023-06-21 06:00:00|292.89|292.74|292.84|292.69|292.99|292.84|292.79|292.64|122
1687327500000|2023-06-21 06:05:00|292.79|292.64|292.49|292.34|292.89|292.69|292.44|292.29|207
1687327800000|2023-06-21 06:10:00|292.44|292.29|292.64|292.49|292.69|292.49|292.44|292.29|583
1687328100000|2023-06-21 06:15:00|292.69|292.54|292.69|292.54|292.69|292.54|292.64|292.49|78
1687328400000|2023-06-21 06:20:00|292.64|292.49|292.69|292.54|292.69|292.54|292.64|292.49|83
1687328700000|2023-06-21 06:25:00|292.64|292.49|292.69|292.54|292.69|292.54|292.64|292.49|80
1687329000000|2023-06-21 06:30:00|292.64|292.49|292.69|292.54|292.69|292.54|292.54|292.39|117
1687329300000|2023-06-21 06:35:00|292.74|292.59|292.74|292.59|292.74|292.59|292.69|292.54|84
1687329600000|2023-06-21 06:40:00|292.64|292.54|292.69|292.54|292.69|292.54|292.59|292.39|110
1687329900000|2023-06-21 06:45:00|292.74|292.59|292.69|292.54|292.74|292.59|292.69|292.54|84
1687330200000|2023-06-21 06:50:00|292.74|292.59|292.79|292.64|292.79|292.64|292.69|292.54|72
1687330500000|2023-06-21 06:55:00|292.84|292.69|292.89|292.74|292.89|292.74|292.79|292.64|149
1687330800000|2023-06-21 07:00:00|292.84|292.69|292.79|292.59|292.94|292.79|292.74|292.59|271
1687331100000|2023-06-21 07:05:00|292.74|292.54|292.74|292.59|292.79|292.64|292.64|292.49|161
1687331400000|2023-06-21 07:10:00|292.69|292.54|292.69|292.54|292.74|292.59|292.64|292.49|112
1687331700000|2023-06-21 07:15:00|292.74|292.59|292.64|292.49|292.94|292.79|292.64|292.49|226
1687332000000|2023-06-21 07:20:00|292.59|292.44|292.59|292.44|292.64|292.49|292.54|292.39|74
1687332300000|2023-06-21 07:25:00|292.64|292.49|292.74|292.59|292.74|292.59|292.64|292.49|115
1687332600000|2023-06-21 07:30:00|292.79|292.64|292.49|292.34|292.79|292.64|292.49|292.34|227
1687332900000|2023-06-21 07:35:00|292.54|292.39|292.39|292.24|292.59|292.39|292.34|292.19|166
1687333200000|2023-06-21 07:40:00|292.44|292.19|292.39|292.24|292.49|292.29|292.34|292.19|89
1687333500000|2023-06-21 07:45:00|292.34|292.19|292.39|292.24|292.44|292.24|292.34|292.19|172
1687333800000|2023-06-21 07:50:00|292.44|292.29|292.24|292.09|292.44|292.29|292.24|292.09|119
1687334100000|2023-06-21 07:55:00|292.29|292.14|292.24|292.09|292.34|292.14|292.24|292.09|324
1687334400000|2023-06-21 08:00:00|292.29|292.14|292.39|292.24|292.39|292.24|292.29|292.14|254
1687334700000|2023-06-21 08:05:00|292.44|292.29|292.44|292.29|292.54|292.39|292.44|292.29|255
1687335000000|2023-06-21 08:10:00|292.39|292.24|292.49|292.34|292.49|292.34|292.34|292.19|157
1687335300000|2023-06-21 08:15:00|292.44|292.29|292.44|292.29|292.59|292.44|292.44|292.24|109
1687335600000|2023-06-21 08:20:00|292.39|292.24|292.54|292.39|292.54|292.39|292.39|292.24|91
1687335900000|2023-06-21 08:25:00|292.59|292.44|292.54|292.39|292.59|292.44|292.49|292.34|88
1687336200000|2023-06-21 08:30:00|292.59|292.44|292.69|292.54|292.74|292.54|292.54|292.44|183
1687336500000|2023-06-21 08:35:00|292.74|292.59|292.39|292.24|292.74|292.59|292.34|292.19|151
1687336800000|2023-06-21 08:40:00|292.34|292.19|292.24|292.09|292.44|292.29|292.19|292.04|120
1687337100000|2023-06-21 08:45:00|292.19|292.04|292.49|292.34|292.54|292.39|292.19|292.04|177
1687337400000|2023-06-21 08:50:00|292.44|292.29|292.39|292.24|292.44|292.29|292.34|292.19|129
1687337700000|2023-06-21 08:55:00|292.44|292.19|292.49|292.34|292.54|292.39|292.44|292.19|191
1687338000000|2023-06-21 09:00:00|292.54|292.39|292.24|292.09|292.54|292.39|292.24|292.09|472
1687338300000|2023-06-21 09:05:00|292.29|292.14|292.24|292.04|292.44|292.29|292.19|292.04|195
1687338600000|2023-06-21 09:10:00|292.19|291.99|292.24|292.09|292.24|292.09|292.14|291.99|19
1687338900000|2023-06-21 09:15:00|292.19|292.04|292.34|292.14|292.34|292.14|292.19|292.04|46
1687339200000|2023-06-21 09:20:00|292.29|291.84|292.34|291.74|292.44|291.84|292.29|291.74|0
1687339500000|2023-06-21 09:25:00|292.24|291.64|292.34|291.74|292.34|291.74|292.24|291.64|2
1687340100000|2023-06-21 09:35:00|292.44|291.84|292.44|291.84|292.44|291.84|292.44|291.84|0
1687340700000|2023-06-21 09:45:00|292.54|291.94|292.44|291.84|292.54|291.94|292.44|291.84|0
1687341000000|2023-06-21 09:50:00|292.34|292.14|292.44|292.24|292.49|292.34|292.29|292.14|40
1687341300000|2023-06-21 09:55:00|292.39|292.19|292.34|292.19|292.39|292.19|292.34|292.19|5
1687341600000|2023-06-21 10:00:00|292.39|292.14|292.24|292.09|292.39|292.24|292.09|291.94|102
1687341900000|2023-06-21 10:05:00|292.29|292.14|292.34|292.14|292.34|292.14|292.24|292.14|8
1687342200000|2023-06-21 10:10:00|292.39|292.19|292.44|292.24|292.49|292.29|292.39|292.19|2
1687342500000|2023-06-21 10:15:00||292.29||292.24||292.29||292.24|0
1687342800000|2023-06-21 10:20:00|292.49|292.29|292.49|292.34|292.54|292.39|292.49|292.29|6
1687343100000|2023-06-21 10:25:00|292.54|292.39|292.54|292.39|292.54|292.39|292.54|292.39|13
1687343400000|2023-06-21 10:30:00|292.44|292.29|292.39|292.19|292.44|292.29|292.34|292.19|14
1687343700000|2023-06-21 10:35:00|292.34|292.14|292.29|292.14|292.39|292.24|292.29|292.09|6
1687344000000|2023-06-21 10:40:00|292.34|292.19|292.29|292.09|292.34|292.19|292.29|292.09|0
1687344300000|2023-06-21 10:45:00|292.34|292.14|292.24|292.09|292.34|292.14|292.24|292.09|10
1687344600000|2023-06-21 10:50:00|292.29|292.14|292.24|292.09|292.29|292.14|292.24|292.09|8
1687344900000|2023-06-21 10:55:00|292.19|292.04|292.19|292.04|292.19|292.04|292.19|291.99|2
1687345200000|2023-06-21 11:00:00|292.24|292.09|292.14|291.94|292.24|292.09|292.09|291.94|15
1687345500000|2023-06-21 11:05:00|292.09|291.89|292.09|291.89|292.09|291.89|292.04|291.89|37
1687345800000|2023-06-21 11:10:00|292.04|291.84|291.99|291.84|292.09|291.89|291.99|291.84|43
1687346100000|2023-06-21 11:15:00|291.94|291.79|292.04|291.89|292.04|291.89|291.94|291.79|25
1687346400000|2023-06-21 11:20:00|292.09|291.94|292.09|291.94|292.09|291.94|292.04|291.84|15
1687346700000|2023-06-21 11:25:00|292.04|291.89|292.04|291.89|292.09|291.94|292.04|291.84|0
1687347000000|2023-06-21 11:30:00|292.09|291.94|292.09|291.89|292.09|291.94|292.04|291.84|11
1687347300000|2023-06-21 11:35:00|292.04|291.94|292.09|291.94|292.09|291.94|292.04|291.89|6
1687347600000|2023-06-21 11:40:00|292.14|291.89|292.19|292.04|292.19|292.04|292.09|291.89|12
1687347900000|2023-06-21 11:45:00|292.24|292.09|292.29|292.14|292.29|292.14|292.24|292.09|1
1687348200000|2023-06-21 11:50:00|292.24|292.09|292.24|292.09|292.24|292.09|292.19|292.04|8
1687348500000|2023-06-21 11:55:00||292.04||292.09||292.09||292.04|1
1687348800000|2023-06-21 12:00:00|292.19|292.04|292.14|291.94|292.19|292.04|292.09|291.89|7
1687349100000|2023-06-21 12:05:00|292.09|291.99|292.04|291.89|292.09|291.99|292.04|291.89|6
1687349400000|2023-06-21 12:10:00|292.09|291.94|292.04|291.89|292.09|291.94|292.04|291.89|6
1687349700000|2023-06-21 12:15:00|292.09||292.04||292.09||292.04||4
1687350000000|2023-06-21 12:20:00|291.99|291.84|291.99|291.84|291.99|291.84|291.94|291.79|22
1687350300000|2023-06-21 12:25:00|292.04|291.89|292.09|291.94|292.14|291.94|291.99|291.84|30
1687350600000|2023-06-21 12:30:00|292.14|291.99|292.29|292.09|292.29|292.14|292.09|291.94|192
1687350900000|2023-06-21 12:35:00|292.24|292.04|292.29|292.09|292.34|292.19|292.14|291.99|163
1687351200000|2023-06-21 12:40:00|292.24|292.04|292.09|291.89|292.29|292.14|292.09|291.89|26
1687351500000|2023-06-21 12:45:00|292.04|291.94|292.04|291.89|292.09|291.94|291.99|291.84|16
1687351800000|2023-06-21 12:50:00|292.09|291.84|292.09|291.94|292.14|291.94|292.09|291.84|15
1687352100000|2023-06-21 12:55:00|292.14|291.99|292.09|291.94|292.19|292.04|292.09|291.94|20
1687352400000|2023-06-21 13:00:00|292.04|291.89|292.04|291.89|292.09|291.94|292.04|291.89|7
1687352700000|2023-06-21 13:05:00|291.99|291.84|291.94|291.79|292.04|291.89|291.94|291.74|204
1687353000000|2023-06-21 13:10:00|||||||||1
1687353300000|2023-06-21 13:15:00|291.99|291.84|291.99|291.84|292.04|291.84|291.99|291.84|18
1687353600000|2023-06-21 13:20:00|292.04|291.79|292.09|291.94|292.09|291.94|292.04|291.79|30
1687353900000|2023-06-21 13:25:00|292.14|291.99|292.14|291.99|292.14|291.99|292.14|291.94|22
1687354200000|2023-06-21 13:30:00|292.19|292.04|291.99|291.79|292.19|292.04|291.74|291.59|172
1687354500000|2023-06-21 13:35:00|291.94|291.74|291.99|291.84|292.24|292.09|291.89|291.74|16
1687354800000|2023-06-21 13:40:00|291.94|291.79|291.89|291.74|291.99|291.84|291.84|291.69|14
1687355100000|2023-06-21 13:45:00|291.84|291.69|291.99|291.84|292.04|291.84|291.69|291.54|20
1687355400000|2023-06-21 13:50:00|291.94|291.79|291.89|291.69|291.99|291.79|291.84|291.69|21
1687355700000|2023-06-21 13:55:00|291.94|291.74|291.79|291.59|291.94|291.79|291.69|291.49|26
1687356000000|2023-06-21 14:00:00|291.74|291.64|291.74|291.59|291.84|291.64|291.59|291.39|76
1687356300000|2023-06-21 14:05:00|291.79|291.54|291.64|291.49|291.84|291.69|291.59|291.44|33
1687356600000|2023-06-21 14:10:00|291.54|291.39|291.74|291.59|291.79|291.64|291.54|291.39|93
1687356900000|2023-06-21 14:15:00|291.84|291.54|291.74|291.59|291.94|291.79|291.74|291.54|51
1687357200000|2023-06-21 14:20:00|291.79|291.64|291.79|291.64|291.94|291.79|291.79|291.59|105
1687357500000|2023-06-21 14:25:00|291.74|291.59|291.64|291.49|291.84|291.64|291.59|291.44|87
1687357800000|2023-06-21 14:30:00|291.69|291.54|291.59|291.39|291.79|291.64|291.54|291.34|74
1687358100000|2023-06-21 14:35:00|291.54|291.44|291.69|291.54|291.69|291.54|291.44|291.29|110
1687358400000|2023-06-21 14:40:00|291.74|291.59|291.49|291.34|291.74|291.59|291.49|291.34|47
1687358700000|2023-06-21 14:45:00|291.44|291.29|291.39|291.24|291.54|291.34|291.34|291.19|52
1687359000000|2023-06-21 14:50:00|291.34|291.19|291.39|291.24|291.44|291.29|291.19|290.99|35
1687359300000|2023-06-21 14:55:00|291.44|291.29|291.59|291.39|291.59|291.39|291.44|291.24|10
1687359600000|2023-06-21 15:00:00|291.64|291.44|291.44|291.29|291.69|291.49|291.44|291.29|66
1687359900000|2023-06-21 15:05:00|291.39|291.24|291.09|290.94|291.49|291.29|291.09|290.94|66
1687360200000|2023-06-21 15:10:00|291.04|290.89|291.14|290.99|291.19|291.04|291.04|290.89|90
1687360500000|2023-06-21 15:15:00|291.19|291.04|291.14|290.99|291.19|291.04|291.04|290.89|30
1687360800000|2023-06-21 15:20:00|291.09|290.94|291.24|291.09|291.34|291.19|291.09|290.89|41
1687361100000|2023-06-21 15:25:00|291.29|291.04|291.44|291.29|291.44|291.29|291.29|291.04|24
1687361400000|2023-06-21 15:30:00|291.39|291.24|291.39|291.19|291.44|291.29|291.29|291.09|41
1687361700000|2023-06-21 15:35:00|291.44|291.24|291.54|291.39|291.54|291.39|291.44|291.19|27
1687362000000|2023-06-21 15:40:00|291.59|291.44|291.44|291.29|291.59|291.44|291.44|291.29|10
1687362300000|2023-06-21 15:45:00|291.49|291.34|291.49|291.34|291.54|291.34|291.34|291.19|10
1687362600000|2023-06-21 15:50:00|291.54|291.39|291.54|291.34|291.59|291.44|291.49|291.34|6
1687362900000|2023-06-21 15:55:00|291.49|291.39|291.59|291.39|291.59|291.44|291.49|291.34|0
1687363200000|2023-06-21 16:00:00|291.54|291.44|291.54|291.39|291.59|291.44|291.49|291.34|22
1687363500000|2023-06-21 16:05:00|291.59|291.44|291.64|291.49|291.69|291.54|291.59|291.44|14
1687363800000|2023-06-21 16:10:00|291.59|291.44|291.64|291.49|291.64|291.49|291.59|291.44|5
1687364100000|2023-06-21 16:15:00|291.69|291.54|291.74|291.59|291.84|291.64|291.69|291.49|8
1687364400000|2023-06-21 16:20:00|291.69|291.54|291.69|291.54|291.74|291.59|291.64|291.49|6
1687364700000|2023-06-21 16:25:00|291.74|291.59|291.69|291.54|291.79|291.59|291.64|291.49|16
1687365000000|2023-06-21 16:30:00|291.74|291.59|291.79|291.59|291.84|291.69|291.69|291.54|16
1687365300000|2023-06-21 16:35:00|291.74|291.64|291.84|291.64|291.84|291.69|291.74|291.59|1
1687365600000|2023-06-21 16:40:00|291.89|291.69|291.89|291.69|291.89|291.74|291.84|291.64|1
1687365900000|2023-06-21 16:45:00|291.84|291.64|291.69|291.54|291.84|291.64|291.69|291.54|8
1687366200000|2023-06-21 16:50:00|291.74|291.59|291.69|291.49|291.79|291.64|291.69|291.49|3
1687366500000|2023-06-21 16:55:00|291.64|291.54|291.64|291.44|291.74|291.54|291.54|291.39|2
1687366800000|2023-06-21 17:00:00|291.59|291.39|291.69|291.44|291.69|291.49|291.54|291.39|0
1687367100000|2023-06-21 17:05:00|291.64|291.49|291.59|291.44|291.64|291.54|291.59|291.39|30
1687367400000|2023-06-21 17:10:00|291.64|291.49|291.54|291.34|291.69|291.49|291.44|291.24|47
1687367700000|2023-06-21 17:15:00|291.49|291.39|291.59|291.39|291.59|291.39|291.49|291.34|5
1687368000000|2023-06-21 17:20:00|291.54||291.54||291.59||291.54||0
1687368300000|2023-06-21 17:25:00|291.49|291.34|291.49|291.34|291.54|291.39|291.44|291.29|4
1687368600000|2023-06-21 17:30:00|291.54|291.39|291.64|291.49|291.64|291.49|291.49|291.39|1
1687368900000|2023-06-21 17:35:00|291.59|291.44|291.69|291.49|291.69|291.54|291.59|291.44|1
1687369200000|2023-06-21 17:40:00|291.64|291.54|291.64|291.49|291.64|291.54|291.59|291.44|5
1687369500000|2023-06-21 17:45:00|291.69|291.54|291.74|291.59|291.79|291.59|291.64|291.49|0
1687369800000|2023-06-21 17:50:00|291.79|291.64|291.84|291.64|291.84|291.69|291.79|291.64|6
1687370100000|2023-06-21 17:55:00|291.79|291.69|291.84|291.69|291.89|291.74|291.79|291.64|4
1687370400000|2023-06-21 18:00:00|291.89|291.74|291.89|291.74|291.89|291.74|291.84|291.64|1
1687370700000|2023-06-21 18:05:00|291.94|291.69|291.99|291.84|291.99|291.84|291.94|291.69|5
1687371000000|2023-06-21 18:10:00|291.94|291.79|292.04|291.84|292.04|291.84|291.94|291.79|8
1687371300000|2023-06-21 18:15:00|292.09|291.89|292.19|292.04|292.19|292.04|292.09|291.84|11
1687371600000|2023-06-21 18:20:00|292.24|291.99|292.29|292.14|292.29|292.14|292.19|291.99|41
1687371900000|2023-06-21 18:25:00|292.24|292.09|292.24|292.09|292.29|292.14|292.24|292.04|5
1687372200000|2023-06-21 18:30:00|292.29|292.14|292.24|292.09|292.29|292.14|292.24|292.04|4
1687372500000|2023-06-21 18:35:00|292.19|292.04|292.14|291.99|292.19|292.09|292.14|291.99|1
1687372800000|2023-06-21 18:40:00|292.09|291.94|292.09|291.94|292.14|291.94|292.09|291.89|6
1687373100000|2023-06-21 18:45:00|292.04|291.89|292.09|291.94|292.09|291.94|292.04|291.89|3
1687373400000|2023-06-21 18:50:00|292.14|291.99|292.19|292.04|292.19|292.04|292.14|291.99|2
1687373700000|2023-06-21 18:55:00|292.14|291.99|292.19|292.04|292.19|292.04|292.14|291.99|6
1687374000000|2023-06-21 19:00:00|292.14|291.99|291.99|291.79|292.14|292.04|291.99|291.79|5
1687374300000|2023-06-21 19:05:00|291.94|291.74|291.99|291.79|292.09|291.89|291.89|291.69|12
1687374600000|2023-06-21 19:10:00|292.04|291.84|292.09|291.94|292.14|291.99|291.99|291.79|6
1687374900000|2023-06-21 19:15:00|292.14|291.99|292.09|291.89|292.14|291.99|292.09|291.89|6
1687375200000|2023-06-21 19:20:00|292.04|291.84|291.99|291.84|292.04|291.89|291.99|291.84|4
1687375500000|2023-06-21 19:25:00|292.04|291.79|292.04|291.84|292.04|291.89|291.99|291.79|10
1687375800000|2023-06-21 19:30:00|291.99|291.89|291.89|291.74|292.04|291.89|291.84|291.69|4
1687376100000|2023-06-21 19:35:00|291.84|291.69|291.74|291.59|291.84|291.69|291.64|291.49|8
1687376400000|2023-06-21 19:40:00|291.79|291.64|291.94|291.74|291.99|291.79|291.74|291.64|3
1687376700000|2023-06-21 19:45:00|291.89|291.79|291.89|291.74|291.99|291.79|291.89|291.74|0
1687377000000|2023-06-21 19:50:00|291.94|291.79|291.99|291.84|292.04|291.84|291.94|291.74|10
1687377300000|2023-06-21 19:55:00|291.94|291.79|291.79|291.64|291.94|291.79|291.74|291.59|15
1687377600000|2023-06-21 20:00:00|291.84|291.69|291.89|291.74|291.94|291.79|291.84|291.69|5
1687377900000|2023-06-21 20:05:00|291.94|291.79|292.09|291.94|292.14|291.94|291.94|291.74|15
1687378200000|2023-06-21 20:10:00|292.14|291.99|292.09|291.94|292.19|291.99|292.09|291.94|25
1687378500000|2023-06-21 20:15:00|292.14|291.99|292.09|291.89|292.14|291.99|292.09|291.89|9
1687378800000|2023-06-21 20:20:00||291.94||291.89||291.94||291.89|0
1687379700000|2023-06-21 20:35:00|292.14|291.94|292.09|291.94|292.14|291.94|292.09|291.89|4
1687380000000|2023-06-21 20:40:00||291.89||291.79||291.94||291.79|22
1687380300000|2023-06-21 20:45:00|292.14|291.84|292.14|291.79|292.14|291.84|292.09|291.79|0
1687380900000|2023-06-21 20:55:00|292.09|291.74|292.14|291.74|292.19|291.74|292.09|291.74|1
1687381200000|2023-06-21 21:00:00|292.19|291.54|292.29|291.49|292.29|291.54|292.19|291.49|0
1687381800000|2023-06-21 21:10:00|292.24|291.64|292.24|291.64|292.24|291.64|292.24|291.64|1
1687382100000|2023-06-21 21:15:00|292.14|291.54|292.14|291.54|292.14|291.54|292.14|291.54|0
1687382400000|2023-06-21 21:20:00|292.24|291.64|292.14|291.54|292.24|291.64|292.14|291.54|0
1687382700000|2023-06-21 21:25:00|292.24|291.64|292.14|291.54|292.24|291.64|292.14|291.54|0
1687383000000|2023-06-21 21:30:00|292.24|291.64|292.14|291.54|292.24|291.64|292.14|291.54|0
1687383600000|2023-06-21 21:40:00|292.24|291.64|292.24|291.64|292.24|291.64|292.24|291.64|0
1687383900000|2023-06-21 21:45:00|292.14|291.54|292.14|291.54|292.14|291.54|292.14|291.54|0
1687384200000|2023-06-21 21:50:00|292.24|291.64|292.14|291.54|292.24|291.64|292.14|291.54|0
1687384500000|2023-06-21 21:55:00|292.24|291.64|292.14|291.54|292.24|291.64|292.14|291.54|0
1687384800000|2023-06-21 22:00:00|292.24|291.64|292.34|291.74|292.34|291.74|292.14|291.54|0
1687385100000|2023-06-21 22:05:00|292.24|291.64|292.24|291.64|292.34|291.74|292.24|291.64|0
1687385400000|2023-06-21 22:10:00|292.34|291.74|292.24|291.64|292.34|291.74|292.24|291.64|0
1687385700000|2023-06-21 22:15:00|292.14|291.54|292.14|291.54|292.14|291.54|292.14|291.54|0
1687388400000|2023-06-21 23:00:00|292.24|291.64|292.24|291.64|292.24|291.64|292.24|291.64|0
1687391400000|2023-06-21 23:50:00|292.14|291.54|292.24|291.64|292.24|291.64|292.14|291.54|0
1687392000000|2023-06-22 00:00:00|292.34|291.74|292.34|291.74|292.34|291.74|292.34|291.74|0
1687392300000|2023-06-22 00:05:00|292.24|291.64|292.24|291.64|292.24|291.64|292.24|291.64|0
1687392600000|2023-06-22 00:10:00|292.34|291.74|292.34|291.74|292.34|291.74|292.34|291.74|0
1687392900000|2023-06-22 00:15:00|292.24|291.64|292.34|291.74|292.34|291.74|292.24|291.64|0
1687393200000|2023-06-22 00:20:00|292.24|291.64|292.24|291.64|292.34|291.74|292.24|291.64|0
1687393800000|2023-06-22 00:30:00|291.59|291.29|291.49|291.34|291.79|291.54|291.29|291.14|484
1687394100000|2023-06-22 00:35:00|291.44|291.29|291.34|291.19|291.49|291.34|291.34|291.19|185
1687394400000|2023-06-22 00:40:00|291.44|291.29|291.74|291.54|291.79|291.64|291.39|291.24|153
1687394700000|2023-06-22 00:45:00|291.79|291.59|291.89|291.74|291.99|291.84|291.79|291.59|49
1687395000000|2023-06-22 00:50:00|291.84|291.69|291.84|291.69|291.84|291.69|291.79|291.64|46
1687395300000|2023-06-22 00:55:00|291.79|291.64|291.69|291.49|291.79|291.64|291.44|291.29|312
1687395600000|2023-06-22 01:00:00|291.79|291.54|291.94|291.79|292.04|291.89|291.34|291.19|401
1687395900000|2023-06-22 01:05:00|291.89|291.74|291.74|291.59|292.04|291.84|291.64|291.49|228
1687396200000|2023-06-22 01:10:00|291.79|291.64|291.74|291.59|291.79|291.64|291.44|291.24|203
1687396500000|2023-06-22 01:15:00|291.69|291.54|291.39|291.19|291.69|291.54|291.39|291.19|154
1687396800000|2023-06-22 01:20:00|291.44|291.24|291.34|291.19|291.54|291.39|291.29|291.14|131
1687397100000|2023-06-22 01:25:00|291.29|291.14|290.94|290.74|291.29|291.14|290.94|290.74|286
1687397400000|2023-06-22 01:30:00|290.89|290.69|290.68|290.48|290.93|290.78|290.59|290.44|411
1687397700000|2023-06-22 01:35:00|290.78|290.53|290.68|290.48|290.83|290.68|290.63|290.48|223
1687398000000|2023-06-22 01:40:00|290.63|290.53|290.58|290.38|290.78|290.63|290.58|290.38|226
1687398300000|2023-06-22 01:45:00|290.53|290.43|290.53|290.38|290.58|290.43|290.38|290.18|217
1687398600000|2023-06-22 01:50:00|290.63|290.43|290.48|290.33|290.68|290.53|290.48|290.28|146
1687398900000|2023-06-22 01:55:00|290.53|290.28|290.53|290.38|290.63|290.48|290.48|290.28|123
1687399200000|2023-06-22 02:00:00|290.58|290.43|290.58|290.43|290.63|290.48|290.53|290.38|173
1687399500000|2023-06-22 02:05:00|290.63|290.48|290.68|290.53|290.68|290.53|290.58|290.43|114
1687399800000|2023-06-22 02:10:00|290.63|290.48|290.53|290.38|290.63|290.48|290.53|290.38|114
1687400100000|2023-06-22 02:15:00|290.48|290.33|290.48|290.33|290.48|290.33|290.33|290.18|126
1687400400000|2023-06-22 02:20:00|290.43|290.28|290.38|290.18|290.48|290.28|290.33|290.18|145
1687400700000|2023-06-22 02:25:00|290.33|290.13|290.43|290.23|290.48|290.28|290.23|290.08|140
1687401000000|2023-06-22 02:30:00|290.48|290.28|290.48|290.33|290.63|290.48|290.43|290.28|179
1687401300000|2023-06-22 02:35:00|290.53|290.38|290.58|290.43|290.58|290.43|290.48|290.33|66
1687401600000|2023-06-22 02:40:00|290.68|290.48|290.68|290.53|290.73|290.58|290.58|290.43|174
1687401900000|2023-06-22 02:45:00|290.78|290.63|290.63|290.48|290.83|290.68|290.63|290.48|154
1687402200000|2023-06-22 02:50:00|290.58|290.43|290.68|290.53|290.68|290.53|290.58|290.43|56
1687402500000|2023-06-22 02:55:00|290.63|290.48|290.73|290.58|290.73|290.58|290.63|290.48|111
1687402800000|2023-06-22 03:00:00|290.68|290.53|290.58|290.43|290.68|290.53|290.53|290.38|129
1687403100000|2023-06-22 03:05:00|290.63|290.48|290.78|290.63|290.83|290.63|290.63|290.48|133
1687403400000|2023-06-22 03:10:00|290.73|290.58|290.73|290.58|290.73|290.58|290.68|290.53|78
1687403700000|2023-06-22 03:15:00|290.68|290.53|290.63|290.48|290.68|290.53|290.63|290.48|71
1687404000000|2023-06-22 03:20:00|290.68|290.53|290.63|290.48|290.68|290.53|290.63|290.48|78
1687404300000|2023-06-22 03:25:00|290.68|290.53|290.73|290.58|290.73|290.58|290.68|290.53|262
1687404600000|2023-06-22 03:30:00|290.78|290.63|291.08|290.93|291.08|290.93|290.78|290.63|294
1687404900000|2023-06-22 03:35:00|290.98|290.83|290.78|290.63|290.98|290.83|290.78|290.58|131
1687405200000|2023-06-22 03:40:00|290.83|290.68|290.83|290.68|290.83|290.68|290.78|290.63|80
1687405500000|2023-06-22 03:45:00|290.88|290.73|290.93|290.78|290.98|290.83|290.83|290.68|166
1687405800000|2023-06-22 03:50:00|290.88|290.73|290.88|290.73|290.93|290.73|290.88|290.73|78
1687406100000|2023-06-22 03:55:00|290.93|290.78|291.03|290.88|291.03|290.88|290.88|290.73|110
1687406400000|2023-06-22 04:00:00|290.98|290.83|291.08|290.93|291.13|290.98|290.98|290.83|93
1687406700000|2023-06-22 04:05:00|291.03|290.88|290.98|290.83|291.03|290.88|290.98|290.83|41
1687407000000|2023-06-22 04:10:00|291.03|290.88|290.93|290.78|291.03|290.88|290.93|290.78|152
1687407300000|2023-06-22 04:15:00|290.98|290.83|290.83|290.68|290.98|290.83|290.83|290.68|95
1687407600000|2023-06-22 04:20:00|290.88|290.73|290.83|290.68|290.93|290.78|290.83|290.68|97
1687407900000|2023-06-22 04:25:00|290.78|290.63|290.78|290.63|290.78|290.63|290.78|290.58|73
1687408200000|2023-06-22 04:30:00|290.83|290.68|290.78|290.63|290.83|290.68|290.78|290.63|61
1687408500000|2023-06-22 04:35:00|290.73|290.58|290.78|290.63|290.78|290.63|290.73|290.58|119
1687408800000|2023-06-22 04:40:00|290.83|290.68|290.78|290.63|290.83|290.68|290.78|290.63|81
1687409100000|2023-06-22 04:45:00|290.73|290.58|290.73|290.58|290.78|290.63|290.73|290.58|111
1687409400000|2023-06-22 04:50:00|290.78|290.63|290.73|290.58|290.78|290.63|290.68|290.53|88
1687409700000|2023-06-22 04:55:00|290.68|290.53|290.78|290.63|290.78|290.63|290.68|290.53|115
1687410000000|2023-06-22 05:00:00|290.73|290.58|290.78|290.63|290.88|290.73|290.68|290.53|188
1687410300000|2023-06-22 05:05:00|290.73|290.58|290.78|290.63|290.78|290.63|290.68|290.53|163
1687410600000|2023-06-22 05:10:00|290.83|290.68|290.78|290.63|290.88|290.73|290.73|290.58|154
1687410900000|2023-06-22 05:15:00|290.83|290.68|290.78|290.63|290.83|290.68|290.78|290.63|76
1687411200000|2023-06-22 05:20:00|290.83|290.68|290.73|290.58|290.83|290.68|290.73|290.58|105
1687411500000|2023-06-22 05:25:00|290.68|290.53|290.73|290.58|290.73|290.58|290.63|290.43|102
1687411800000|2023-06-22 05:30:00|290.78|290.63|290.78|290.63|290.83|290.63|290.73|290.58|498
1687412100000|2023-06-22 05:35:00|290.73|290.58|290.63|290.43|290.73|290.58|290.58|290.43|91
1687412400000|2023-06-22 05:40:00|290.58|290.38|290.58|290.43|290.63|290.48|290.48|290.33|133
1687412700000|2023-06-22 05:45:00|290.63|290.48|290.58|290.43|290.63|290.48|290.53|290.38|244
1687413000000|2023-06-22 05:50:00|290.53|290.38|290.58|290.43|290.58|290.43|290.53|290.38|335
1687413300000|2023-06-22 05:55:00|290.53|290.38|290.68|290.53|290.68|290.53|290.53|290.38|151
1687413600000|2023-06-22 06:00:00|290.73|290.58|290.58|290.43|290.78|290.63|290.58|290.43|194
1687413900000|2023-06-22 06:05:00|290.63|290.48|290.68|290.48|290.68|290.53|290.63|290.48|151
1687414200000|2023-06-22 06:10:00|290.63|290.53|290.53|290.38|290.68|290.53|290.48|290.33|249
1687414500000|2023-06-22 06:15:00|290.58|290.43|290.68|290.53|290.68|290.53|290.53|290.38|77
1687414800000|2023-06-22 06:20:00|290.63|290.48|290.58|290.43|290.63|290.48|290.53|290.38|140
1687415100000|2023-06-22 06:25:00|290.63|290.48|290.63|290.48|290.68|290.53|290.58|290.43|91
1687415400000|2023-06-22 06:30:00|290.68|290.53|290.73|290.58|290.83|290.63|290.68|290.53|145
1687415700000|2023-06-22 06:35:00|290.68|290.53|290.78|290.63|290.78|290.63|290.68|290.53|108
1687416000000|2023-06-22 06:40:00|290.83|290.68|290.83|290.68|290.88|290.73|290.83|290.68|194
1687416300000|2023-06-22 06:45:00|290.88|290.73|290.88|290.73|290.93|290.78|290.83|290.73|244
1687416600000|2023-06-22 06:50:00|290.83|290.68|290.63|290.48|290.83|290.68|290.58|290.43|282
1687416900000|2023-06-22 06:55:00|290.58|290.43|290.73|290.58|290.73|290.58|290.53|290.33|128
1687417200000|2023-06-22 07:00:00|290.68|290.53|290.63|290.48|290.68|290.53|290.53|290.38|195
1687417500000|2023-06-22 07:05:00|290.58|290.43|290.58|290.43|290.58|290.43|290.43|290.28|203
1687417800000|2023-06-22 07:10:00|290.63|290.48|290.38|290.23|290.63|290.48|290.33|290.18|217
1687418100000|2023-06-22 07:15:00|290.43|290.28|290.43|290.28|290.53|290.38|290.43|290.23|165
1687418400000|2023-06-22 07:20:00|290.53|290.33|290.33|290.18|290.53|290.33|290.23|290.08|282
1687418700000|2023-06-22 07:25:00|290.28|290.13|290.38|290.23|290.43|290.28|290.28|290.13|277
1687419000000|2023-06-22 07:30:00|290.43|290.28|290.28|290.13|290.48|290.33|290.28|290.13|245
1687419300000|2023-06-22 07:35:00|290.33|290.18|290.33|290.18|290.38|290.23|290.28|290.13|246
1687419600000|2023-06-22 07:40:00|290.28|290.13|290.43|290.28|290.53|290.38|290.28|290.13|256
1687419900000|2023-06-22 07:45:00|290.53|290.38|290.48|290.33|290.53|290.38|290.38|290.23|149
1687420200000|2023-06-22 07:50:00|290.43|290.28|290.53|290.38|290.63|290.48|290.43|290.28|132
1687420500000|2023-06-22 07:55:00|290.58|290.43|290.43|290.28|290.58|290.43|290.43|290.28|126
1687420800000|2023-06-22 08:00:00|290.48|290.33|290.63|290.48|290.63|290.48|290.43|290.28|159
1687421100000|2023-06-22 08:05:00|290.58|290.43|290.73|290.58|290.78|290.63|290.58|290.43|173
1687421400000|2023-06-22 08:10:00|290.68|290.53|290.68|290.53|290.68|290.53|290.58|290.38|162
1687421700000|2023-06-22 08:15:00|290.73|290.58|290.78|290.63|290.83|290.68|290.68|290.53|81
1687422000000|2023-06-22 08:20:00|290.73|290.58|290.73|290.58|290.88|290.73|290.73|290.58|556
1687422300000|2023-06-22 08:25:00|290.78|290.63|290.78|290.63|290.78|290.63|290.73|290.58|151
1687422600000|2023-06-22 08:30:00|290.73|290.58|290.68|290.53|290.73|290.58|290.63|290.48|244
1687422900000|2023-06-22 08:35:00|290.73|290.58|290.78|290.63|290.83|290.63|290.73|290.58|858
1687423200000|2023-06-22 08:40:00|290.73|290.58|290.73|290.58|290.78|290.63|290.68|290.53|444
1687423500000|2023-06-22 08:45:00|290.78|290.63|290.83|290.68|290.88|290.73|290.78|290.58|179
1687423800000|2023-06-22 08:50:00|290.78|290.63|290.83|290.68|290.88|290.73|290.78|290.63|499
1687424100000|2023-06-22 08:55:00|290.88|290.73|290.73|290.58|290.88|290.73|290.63|290.48|459
1687424400000|2023-06-22 09:00:00|290.78|290.63|290.78|290.58|290.78|290.63|290.63|290.48|748
1687424700000|2023-06-22 09:05:00|290.73|290.63|290.58|290.43|290.78|290.63|290.58|290.43|276
1687425000000|2023-06-22 09:10:00|290.53|290.38|290.63|290.48|290.68|290.53|290.53|290.38|28
1687425300000|2023-06-22 09:15:00|290.68|290.53|290.73|290.58|290.78|290.63|290.63|290.33|96
1687425600000|2023-06-22 09:20:00|290.98|290.38|290.88|290.28|290.98|290.38|290.88|290.28|1
1687425900000|2023-06-22 09:25:00|290.98|290.38|290.88|290.28|290.98|290.38|290.88|290.28|6
1687426200000|2023-06-22 09:30:00|290.98|290.38|290.88|290.28|290.98|290.38|290.88|290.28|0
1687426500000|2023-06-22 09:35:00|290.98|290.38|290.98|290.38|290.98|290.38|290.88|290.28|0
1687427100000|2023-06-22 09:45:00|291.08|290.48|291.08|290.48|291.08|290.48|290.98|290.38|0
1687427400000|2023-06-22 09:50:00|290.88|290.58|290.58|290.43|290.88|290.63|290.58|290.43|75
1687427700000|2023-06-22 09:55:00|290.53|290.38|290.48|290.33|290.58|290.43|290.38|290.18|80
1687428000000|2023-06-22 10:00:00|290.53|290.38|290.48|290.33|290.63|290.43|290.48|290.33|18
1687428300000|2023-06-22 10:05:00|290.43|290.28|290.43|290.28|290.48|290.28|290.43|290.23|2
1687428600000|2023-06-22 10:10:00|290.38|290.23|290.48|290.28|290.48|290.33|290.33|290.18|31
1687428900000|2023-06-22 10:15:00|290.43|290.33|290.48|290.28|290.48|290.33|290.38|290.23|8
1687429200000|2023-06-22 10:20:00|290.53|290.33|290.53|290.38|290.53|290.38|290.53|290.28|15
1687429500000|2023-06-22 10:25:00|290.58|290.43|290.58|290.38|290.63|290.48|290.58|290.38|4
1687429800000|2023-06-22 10:30:00|290.53|290.43|290.58|290.38|290.58|290.43|290.53|290.38|0
1687430100000|2023-06-22 10:35:00|290.53|290.33|290.53|290.38|290.58|290.38|290.53|290.33|0
1687430400000|2023-06-22 10:40:00|290.48|290.33|290.48|290.33|290.58|290.38|290.48|290.33|0
1687430700000|2023-06-22 10:45:00|290.43|290.28|290.43|290.28|290.48|290.33|290.43|290.28|0
1687431000000|2023-06-22 10:50:00|290.38|290.23|290.43|290.23|290.48|290.33|290.38|290.23|6
1687431300000|2023-06-22 10:55:00|290.38|290.28|290.43|290.28|290.43|290.28|290.38|290.23|0
1687431600000|2023-06-22 11:00:00|290.38|290.23|290.38|290.23|290.48|290.33|290.33|290.13|21
1687431900000|2023-06-22 11:05:00|290.43|290.18|290.43|290.28|290.48|290.33|290.38|290.18|3
1687432200000|2023-06-22 11:10:00|290.38|290.23|290.33|290.18|290.43|290.23|290.33|290.18|31
1687432500000|2023-06-22 11:15:00|290.28|290.13|290.48|290.33|290.48|290.33|290.28|290.13|14
1687432800000|2023-06-22 11:20:00|290.53|290.28|290.48|290.33|290.53|290.38|290.48|290.28|4
1687433100000|2023-06-22 11:25:00|290.43|290.28|290.43|290.28|290.48|290.33|290.38|290.23|10
1687433400000|2023-06-22 11:30:00|290.38|290.23|290.48|290.33|290.53|290.38|290.38|290.23|5
1687433700000|2023-06-22 11:35:00|290.53|290.38|290.48|290.33|290.53|290.38|290.48|290.28|7
1687434000000|2023-06-22 11:40:00|290.53|290.38|290.53|290.38|290.53|290.38|290.48|290.33|6
1687434300000|2023-06-22 11:45:00|290.58|290.43|290.58|290.38|290.58|290.43|290.53|290.38|5
1687434600000|2023-06-22 11:50:00|290.53|290.33|290.58|290.38|290.58|290.43|290.48|290.33|11
1687434900000|2023-06-22 11:55:00|290.53|290.33|290.53|290.38|290.53|290.38|290.48|290.28|15
1687435200000|2023-06-22 12:00:00|290.58|290.43|290.53|290.38|290.63|290.43|290.53|290.33|7
1687435500000|2023-06-22 12:05:00|290.48|290.33|290.58|290.43|290.58|290.43|290.48|290.33|21
1687435800000|2023-06-22 12:10:00|290.63|290.48|290.58|290.38|290.63|290.48|290.53|290.38|5
1687436100000|2023-06-22 12:15:00|290.53|290.43|290.58|290.43|290.63|290.48|290.53|290.38|2
1687436400000|2023-06-22 12:20:00|290.53|290.38|290.53|290.38|290.53|290.43|290.53|290.38|0
1687436700000|2023-06-22 12:25:00|290.58|290.43|290.53|290.33|290.58|290.43|290.48|290.28|2
1687437000000|2023-06-22 12:30:00|290.58|290.38|290.58|290.38|290.58|290.43|290.48|290.28|3
1687437300000|2023-06-22 12:35:00|290.53|290.43|290.58|290.38|290.58|290.43|290.48|290.33|1
1687437600000|2023-06-22 12:40:00|290.63|290.43|290.48|290.33|290.63|290.43|290.48|290.28|1
1687437900000|2023-06-22 12:45:00|290.53|290.28|290.48|290.33|290.53|290.38|290.48|290.28|11
1687438200000|2023-06-22 12:50:00|290.53|290.38|290.53|290.33|290.58|290.38|290.48|290.33|9
1687438500000|2023-06-22 12:55:00|290.48|290.38|290.58|290.38|290.58|290.43|290.48|290.33|2
1687438800000|2023-06-22 13:00:00|290.53|290.33|290.63|290.48|290.63|290.48|290.48|290.33|29
1687439100000|2023-06-22 13:05:00|290.58|290.43|290.43|290.28|290.63|290.43|290.38|290.18|22
1687439400000|2023-06-22 13:10:00|290.38|290.23|290.38|290.23|290.43|290.23|290.38|290.18|4
1687439700000|2023-06-22 13:15:00|290.43|290.18|290.53|290.38|290.58|290.43|290.38|290.18|100
1687440000000|2023-06-22 13:20:00|290.58|290.43|290.53|290.38|290.58|290.43|290.53|290.38|6
1687440300000|2023-06-22 13:25:00|290.48|290.33|290.43|290.28|290.48|290.33|290.43|290.28|2
1687440600000|2023-06-22 13:30:00|290.38|290.23|290.48|290.33|290.58|290.43|290.23|290.08|42
1687440900000|2023-06-22 13:35:00|290.43|290.28|290.33|290.18|290.43|290.28|290.13|289.93|187
1687441200000|2023-06-22 13:40:00|290.28|290.13|290.18|290.03|290.33|290.18|290.08|289.88|234
1687441500000|2023-06-22 13:45:00|290.23|290.08|290.33|290.18|290.33|290.18|290.18|289.98|167
1687441800000|2023-06-22 13:50:00|290.28|290.13|290.38|290.23|290.43|290.28|290.28|290.13|84
1687442100000|2023-06-22 13:55:00|290.33|290.18|290.63|290.43|290.78|290.63|290.33|290.18|86
1687442400000|2023-06-22 14:00:00|290.68|290.48|290.63|290.48|290.78|290.58|290.53|290.38|61
1687442700000|2023-06-22 14:05:00|290.58|290.43|290.63|290.48|290.68|290.48|290.48|290.33|20
1687443000000|2023-06-22 14:10:00|290.68|290.53|290.93|290.78|290.98|290.78|290.68|290.53|83
1687443300000|2023-06-22 14:15:00|290.88|290.73|290.98|290.78|291.03|290.88|290.78|290.63|104
1687443600000|2023-06-22 14:20:00|290.93|290.83|290.88|290.68|291.03|290.83|290.83|290.68|52
1687443900000|2023-06-22 14:25:00|290.93|290.73|290.93|290.78|291.03|290.83|290.78|290.63|20
1687444200000|2023-06-22 14:30:00|290.88|290.73|290.93|290.78|291.03|290.83|290.88|290.73|26
1687444500000|2023-06-22 14:35:00|290.98|290.73|290.78|290.58|290.98|290.83|290.78|290.58|53
1687444800000|2023-06-22 14:40:00|290.73|290.53|290.58|290.38|290.78|290.58|290.43|290.23|42
1687445100000|2023-06-22 14:45:00|290.53|290.43|290.68|290.53|290.68|290.53|290.43|290.28|30
1687445400000|2023-06-22 14:50:00|290.63|290.48|290.63|290.43|290.68|290.53|290.53|290.38|21
1687445700000|2023-06-22 14:55:00|290.58|290.48|290.68|290.53|290.78|290.63|290.58|290.43|20
1687446000000|2023-06-22 15:00:00|290.63|290.48|290.73|290.53|290.78|290.63|290.63|290.43|11
1687446300000|2023-06-22 15:05:00|290.68|290.58|290.68|290.53|290.88|290.73|290.68|290.53|35
1687446600000|2023-06-22 15:10:00|290.73|290.48|290.73|290.58|290.78|290.58|290.58|290.43|23
1687446900000|2023-06-22 15:15:00|290.78|290.63|290.68|290.48|290.83|290.68|290.58|290.43|161
1687447200000|2023-06-22 15:20:00|290.63|290.53|290.48|290.28|290.83|290.68|290.38|290.23|134
1687447500000|2023-06-22 15:25:00|290.53|290.33|290.43|290.23|290.53|290.38|290.28|290.13|151
1687447800000|2023-06-22 15:30:00|290.38|290.28|290.63|290.43|290.63|290.43|290.28|290.13|63
1687448100000|2023-06-22 15:35:00|290.68|290.48|290.73|290.53|290.88|290.68|290.63|290.48|68
1687448400000|2023-06-22 15:40:00|290.68|290.58|290.93|290.78|290.93|290.78|290.68|290.53|30
1687448700000|2023-06-22 15:45:00|290.98|290.83|290.98|290.83|291.03|290.88|290.93|290.78|37
1687449000000|2023-06-22 15:50:00|291.03|290.78|290.88|290.73|291.03|290.88|290.83|290.68|25
1687449300000|2023-06-22 15:55:00|290.83|290.68|290.98|290.83|290.98|290.83|290.83|290.68|21
1687449600000|2023-06-22 16:00:00|290.93|290.78|290.83|290.63|290.98|290.83|290.78|290.58|5
1687449900000|2023-06-22 16:05:00|290.78|290.68|290.83|290.68|290.98|290.78|290.78|290.63|33
1687450200000|2023-06-22 16:10:00|290.88|290.73|290.83|290.63|290.88|290.73|290.83|290.63|10
1687450500000|2023-06-22 16:15:00|290.78|290.68|290.78|290.58|290.83|290.68|290.73|290.58|9
1687450800000|2023-06-22 16:20:00|290.73|290.63|290.83|290.68|290.83|290.68|290.73|290.58|13
1687451100000|2023-06-22 16:25:00|290.78|290.63|290.78|290.63|290.78|290.68|290.68|290.48|17
1687451400000|2023-06-22 16:30:00|290.83|290.68|290.93|290.78|290.93|290.78|290.83|290.68|13
1687451700000|2023-06-22 16:35:00|290.88|290.73|290.83|290.68|290.88|290.78|290.78|290.63|10
1687452000000|2023-06-22 16:40:00|290.88|290.63|290.78|290.63|290.88|290.73|290.78|290.63|12
1687452300000|2023-06-22 16:45:00|290.83|290.58|290.78|290.63|290.83|290.68|290.73|290.58|5
1687452600000|2023-06-22 16:50:00|290.73|290.58|290.73|290.53|290.73|290.63|290.68|290.53|5
1687452900000|2023-06-22 16:55:00|290.68|290.58|290.83|290.63|290.83|290.63|290.68|290.53|6
1687453200000|2023-06-22 17:00:00|290.78|290.58|290.73|290.53|290.83|290.68|290.68|290.53|7
1687453500000|2023-06-22 17:05:00|290.68|290.58|290.73|290.58|290.83|290.68|290.68|290.58|18
1687453800000|2023-06-22 17:10:00|290.68|290.53|290.53|290.38|290.73|290.58|290.53|290.33|88
1687454100000|2023-06-22 17:15:00|290.58|290.33|290.68|290.53|290.73|290.58|290.53|290.33|23
1687454400000|2023-06-22 17:20:00|290.73|290.48|290.68|290.48|290.73|290.53|290.63|290.48|2
1687454700000|2023-06-22 17:25:00|290.63|290.53|290.68|290.48|290.68|290.53|290.63|290.43|1
1687455000000|2023-06-22 17:30:00|290.63|290.53|290.63|290.43|290.73|290.53|290.58|290.43|2
1687455300000|2023-06-22 17:35:00|290.68|290.48|290.73|290.58|290.73|290.58|290.63|290.43|4
1687455600000|2023-06-22 17:40:00|290.78|290.63|290.78|290.63|290.78|290.63|290.78|290.63|2
1687455900000|2023-06-22 17:45:00|290.73|290.58|290.78|290.63|290.83|290.63|290.73|290.58|2
1687456200000|2023-06-22 17:50:00|290.83|290.68|290.78|290.58|290.83|290.68|290.73|290.53|3
1687456500000|2023-06-22 17:55:00|290.83|290.63|290.83|290.63|290.83|290.68|290.78|290.58|2
1687456800000|2023-06-22 18:00:00|290.88|290.68|290.88|290.73|290.88|290.73|290.83|290.63|3
1687457100000|2023-06-22 18:05:00|290.93|290.78|290.73|290.58|290.93|290.78|290.73|290.58|12
1687457400000|2023-06-22 18:10:00|290.78|290.63|290.78|290.63|290.83|290.63|290.78|290.63|5
1687457700000|2023-06-22 18:15:00|290.73|290.58|290.73|290.53|290.73|290.58|290.68|290.53|5
1687458000000|2023-06-22 18:20:00|290.68|290.58|290.73|290.58|290.73|290.58|290.68|290.53|3
1687458300000|2023-06-22 18:25:00|290.78|290.63|290.88|290.73|290.88|290.73|290.68|290.48|22
1687458600000|2023-06-22 18:30:00|290.93|290.78|290.93|290.78|291.08|290.88|290.83|290.68|106
1687458900000|2023-06-22 18:35:00|290.98|290.83|290.93|290.78|291.03|290.83|290.93|290.73|10
1687459200000|2023-06-22 18:40:00|290.88|290.73|290.83|290.68|290.88|290.78|290.83|290.63|3
1687459500000|2023-06-22 18:45:00|290.78|290.63|290.83|290.63|290.83|290.68|290.73|290.58|11
1687459800000|2023-06-22 18:50:00|290.78|290.68|290.78|290.63|290.88|290.73|290.73|290.58|23
1687460100000|2023-06-22 18:55:00|290.83|290.58|290.88|290.68|290.88|290.73|290.78|290.58|3
1687460400000|2023-06-22 19:00:00|290.83|290.73|290.83|290.63|290.88|290.73|290.78|290.58|9
1687460700000|2023-06-22 19:05:00|290.78|290.58|290.93|290.73|290.93|290.73|290.73|290.58|6
1687461000000|2023-06-22 19:10:00|290.88|290.68|290.83|290.68|290.93|290.68|290.78|290.58|2
1687461300000|2023-06-22 19:15:00|290.78|290.63|290.83|290.63|290.83|290.68|290.78|290.63|5
1687461600000|2023-06-22 19:20:00|290.78|290.58|290.73|290.58|290.83|290.58|290.73|290.53|3
1687461900000|2023-06-22 19:25:00|290.68|290.53|290.68|290.53|290.73|290.58|290.68|290.48|9
1687462200000|2023-06-22 19:30:00|290.63|290.48|290.63|290.48|290.63|290.53|290.63|290.48|2
1687462500000|2023-06-22 19:35:00|290.68|290.53|290.73|290.58|290.73|290.58|290.68|290.48|15
1687462800000|2023-06-22 19:40:00|290.83|290.63|290.78|290.63|290.83|290.68|290.78|290.58|18
1687463100000|2023-06-22 19:45:00|290.83|290.58|290.83|290.68|290.83|290.68|290.83|290.58|7
1687463400000|2023-06-22 19:50:00|290.88|290.73|290.78|290.63|290.93|290.78|290.73|290.58|16
1687463700000|2023-06-22 19:55:00|290.83|290.58|290.73|290.58|290.83|290.63|290.73|290.53|7
1687464000000|2023-06-22 20:00:00|290.78|290.63|290.83|290.63|290.83|290.63|290.78|290.58|19
1687464300000|2023-06-22 20:05:00|290.78|290.58|290.78|290.58|290.83|290.58|290.73|290.53|11
1687464600000|2023-06-22 20:10:00|290.73|290.63|290.78|290.58|290.78|290.63|290.73|290.58|1
1687464900000|2023-06-22 20:15:00||290.63||290.58||290.63||290.58|0
1687465200000|2023-06-22 20:20:00||290.63||290.58||290.63||290.58|0
1687465500000|2023-06-22 20:25:00|290.83|290.63|290.83|290.63|290.83|290.63|290.83|290.58|0
1687466100000|2023-06-22 20:35:00||290.68||290.63||290.68||290.63|1
1687466400000|2023-06-22 20:40:00|290.88|290.68|290.98|290.73|290.98|290.73|290.83|290.68|6
1687466700000|2023-06-22 20:45:00|290.93|290.78|290.93|290.73|291.03|290.78|290.88|290.73|15
1687467300000|2023-06-22 20:55:00|290.98|290.78|290.88|290.68|290.98|290.78|290.88|290.68|6
1687467900000|2023-06-22 21:05:00|291.08||291.08||291.08||291.08||0
1687468200000|2023-06-22 21:10:00|291.18|290.58|291.18|290.58|291.18|290.58|291.18|290.58|1
1687471200000|2023-06-22 22:00:00|291.08|290.48|291.08|290.48|291.18|290.58|291.08|290.48|0
1687472400000|2023-06-22 22:20:00|291.18|290.58|291.18|290.58|291.18|290.58|291.18|290.58|0
1687472700000|2023-06-22 22:25:00|291.08|290.48|291.18|290.58|291.18|290.58|291.08|290.48|0
1687473000000|2023-06-22 22:30:00|291.08|290.48|291.18|290.58|291.18|290.58|291.08|290.48|0
1687473300000|2023-06-22 22:35:00|291.08|290.48|291.18|290.58|291.18|290.58|291.08|290.48|0
1687475100000|2023-06-22 23:05:00|291.08|290.48|291.08|290.48|291.08|290.48|291.08|290.48|0
1687475400000|2023-06-22 23:10:00|291.18|290.58|291.18|290.58|291.18|290.58|291.08|290.48|0
1687476000000|2023-06-22 23:20:00|291.08|290.48|291.08|290.48|291.08|290.48|291.08|290.48|0
1687476900000|2023-06-22 23:35:00|291.18|290.58|291.08|290.48|291.18|290.58|291.08|290.48|0
1687477200000|2023-06-22 23:40:00|291.18|290.58|291.08|290.48|291.18|290.58|291.08|290.48|0
1687477800000|2023-06-22 23:50:00|291.18|290.58|291.08|290.48|291.18|290.58|291.08|290.48|0
1687478400000|2023-06-23 00:00:00|290.98|290.38|291.08|290.48|291.08|290.48|290.98|290.38|0
1687478700000|2023-06-23 00:05:00|290.98|290.38|290.98|290.38|291.08|290.48|290.98|290.38|0
1687479000000|2023-06-23 00:10:00|290.88|290.28|290.88|290.28|290.98|290.38|290.88|290.28|0
1687479300000|2023-06-23 00:15:00|290.98|290.38|290.88|290.28|290.98|290.38|290.88|290.28|0
1687480200000|2023-06-23 00:30:00|290.58|290.33|290.18|289.98|290.58|290.33|289.78|289.53|2651
1687480500000|2023-06-23 00:35:00|290.23|290.03|290.13|289.98|290.23|290.08|290.08|289.88|151
1687480800000|2023-06-23 00:40:00|290.18|290.03|290.13|289.98|290.23|290.08|290.08|289.93|73
1687481100000|2023-06-23 00:45:00|290.18|290.03|290.28|290.13|290.28|290.13|290.13|290.03|44
1687481400000|2023-06-23 00:50:00|290.33|290.18|290.28|290.08|290.33|290.18|290.13|289.98|115
1687481700000|2023-06-23 00:55:00|290.23|290.03|290.13|289.98|290.28|290.03|290.03|289.83|1329
1687482000000|2023-06-23 01:00:00|290.18|290.03|289.68|289.53|290.33|290.13|289.53|289.33|927
1687482300000|2023-06-23 01:05:00|289.78|289.63|289.73|289.58|289.93|289.73|289.58|289.38|317
1687482600000|2023-06-23 01:10:00|289.78|289.63|289.58|289.38|289.93|289.78|289.58|289.38|1414
1687482900000|2023-06-23 01:15:00|289.53|289.43|289.33|289.18|289.98|289.83|289.33|289.18|287
1687483200000|2023-06-23 01:20:00|289.28|289.13|289.28|289.13|289.33|289.18|289.03|288.88|309
1687483500000|2023-06-23 01:25:00|289.33|289.18|289.18|288.98|289.43|289.28|289.18|288.98|240
1687483800000|2023-06-23 01:30:00|289.23|289.03|288.68|288.53|289.23|289.08|288.38|288.23|905
1687484100000|2023-06-23 01:35:00|288.73|288.48|288.28|288.13|288.73|288.53|288.23|288.08|524
1687484400000|2023-06-23 01:40:00|288.23|288.08|288.13|287.98|288.48|288.28|288.03|287.83|686
1687484700000|2023-06-23 01:45:00|288.08|287.93|287.83|287.68|288.28|288.13|287.78|287.63|778
1687485000000|2023-06-23 01:50:00|287.78|287.63|288.18|288.03|288.23|288.03|287.68|287.53|437
1687485300000|2023-06-23 01:55:00|288.23|288.08|288.08|287.93|288.23|288.08|288.03|287.83|272
1687485600000|2023-06-23 02:00:00|288.03|287.88|288.08|287.88|288.43|288.23|287.93|287.78|419
1687485900000|2023-06-23 02:05:00|288.13|287.93|287.68|287.53|288.13|287.93|287.63|287.43|371
1687486200000|2023-06-23 02:10:00|287.73|287.58|287.68|287.48|287.93|287.78|287.18|287.03|1145
1687486500000|2023-06-23 02:15:00|287.73|287.53|287.43|287.28|287.78|287.63|287.43|287.28|647
1687486800000|2023-06-23 02:20:00|287.38|287.23|287.73|287.58|287.78|287.63|287.33|287.18|311
1687487100000|2023-06-23 02:25:00|287.78|287.63|287.93|287.78|287.98|287.78|287.78|287.58|249
1687487400000|2023-06-23 02:30:00|287.83|287.68|287.83|287.68|288.08|287.93|287.83|287.63|295
1687487700000|2023-06-23 02:35:00|287.78|287.63|288.13|287.98|288.18|288.03|287.73|287.58|496
1687488000000|2023-06-23 02:40:00|288.18|288.03|288.51|288.36|288.51|288.36|288.08|287.93|405
1687488300000|2023-06-23 02:45:00|288.56|288.31|288.46|288.31|288.56|288.36|288.36|288.16|568
1687488600000|2023-06-23 02:50:00|288.41|288.21|288.36|288.21|288.51|288.36|288.31|288.16|296
1687488900000|2023-06-23 02:55:00|288.41|288.26|288.21|288.01|288.46|288.26|288.11|287.96|1570
1687489200000|2023-06-23 03:00:00|288.26|288.06|288.31|288.16|288.46|288.31|288.26|288.01|212
1687489500000|2023-06-23 03:05:00|288.36|288.21|288.41|288.26|288.46|288.31|288.31|288.16|275
1687489800000|2023-06-23 03:10:00|288.36|288.21|288.46|288.31|288.46|288.31|288.26|288.11|463
1687490100000|2023-06-23 03:15:00|288.51|288.36|288.41|288.26|288.56|288.36|288.31|288.11|488
1687490400000|2023-06-23 03:20:00|288.36|288.21|288.31|288.16|288.41|288.26|288.26|288.11|323
1687490700000|2023-06-23 03:25:00|288.26|288.11|288.16|288.01|288.26|288.11|288.16|288.01|388
1687491000000|2023-06-23 03:30:00|288.21|288.06|288.36|288.21|288.61|288.46|288.16|288.01|446
1687491300000|2023-06-23 03:35:00|288.31|288.16|288.41|288.26|288.46|288.31|288.21|288.01|457
1687491600000|2023-06-23 03:40:00|288.36|288.21|288.41|288.26|288.51|288.36|288.36|288.16|300
1687491900000|2023-06-23 03:45:00|288.46|288.31|288.16|288.01|288.46|288.31|288.16|288.01|340
1687492200000|2023-06-23 03:50:00|288.21|288.06|288.06|287.91|288.21|288.06|288.06|287.91|206
1687492500000|2023-06-23 03:55:00|288.01|287.86|288.11|287.96|288.21|288.01|287.91|287.76|406
1687492800000|2023-06-23 04:00:00|288.06|287.91|287.96|287.81|288.06|287.91|287.96|287.76|186
1687493100000|2023-06-23 04:05:00|287.91|287.76|287.81|287.66|287.96|287.81|287.81|287.66|149
1687493400000|2023-06-23 04:10:00|287.86|287.71|287.81|287.66|287.91|287.76|287.81|287.66|166
1687493700000|2023-06-23 04:15:00|287.76|287.61|287.71|287.56|287.81|287.66|287.61|287.46|517
1687494000000|2023-06-23 04:20:00|287.66|287.51|287.56|287.41|287.71|287.56|287.56|287.41|318
1687494300000|2023-06-23 04:25:00|287.61|287.46|287.46|287.26|287.61|287.46|287.41|287.26|475
1687494600000|2023-06-23 04:30:00|287.41|287.31|287.26|287.11|287.51|287.36|287.26|287.11|298
1687494900000|2023-06-23 04:35:00|287.31|287.16|287.31|287.16|287.46|287.26|287.26|287.11|367
1687495200000|2023-06-23 04:40:00|287.36|287.21|287.31|287.16|287.41|287.26|287.26|287.11|239
1687495500000|2023-06-23 04:45:00|287.26|287.11|287.36|287.21|287.46|287.31|287.21|287.06|357
1687495800000|2023-06-23 04:50:00|287.31|287.16|287.21|287.06|287.41|287.26|287.21|287.06|408
1687496100000|2023-06-23 04:55:00|287.26|287.11|287.46|287.31|287.56|287.41|287.26|287.11|470
1687496400000|2023-06-23 05:00:00|287.56|287.36|287.96|287.81|288.01|287.86|287.51|287.36|917
1687496700000|2023-06-23 05:05:00|287.91|287.76|287.71|287.56|288.01|287.86|287.66|287.51|369
1687497000000|2023-06-23 05:10:00|287.66|287.51|287.56|287.41|287.71|287.56|287.41|287.26|349
1687497300000|2023-06-23 05:15:00|287.51|287.36|287.61|287.46|287.76|287.61|287.51|287.36|233
1687497600000|2023-06-23 05:20:00|287.56|287.41|287.46|287.31|287.61|287.46|287.31|287.11|313
1687497900000|2023-06-23 05:25:00|287.51|287.36|287.51|287.31|287.56|287.36|287.31|287.16|249
1687498200000|2023-06-23 05:30:00|287.46|287.36|287.36|287.21|287.56|287.41|287.36|287.21|165
1687498500000|2023-06-23 05:35:00|287.31|287.16|287.26|287.11|287.46|287.31|287.21|287.06|345
1687498800000|2023-06-23 05:40:00|287.31|287.16|287.31|287.16|287.41|287.26|287.26|287.11|311
1687499100000|2023-06-23 05:45:00|287.26|287.11|287.31|287.16|287.41|287.26|287.26|287.11|295
1687499400000|2023-06-23 05:50:00|287.26|287.11|287.51|287.36|287.61|287.46|287.26|287.11|380
1687499700000|2023-06-23 05:55:00|287.46|287.31|287.61|287.46|287.66|287.51|287.36|287.21|282
1687500000000|2023-06-23 06:00:00|287.56|287.41|287.71|287.56|287.76|287.61|287.41|287.26|394
1687500300000|2023-06-23 06:05:00|287.76|287.61|287.91|287.76|287.91|287.76|287.71|287.56|201
1687500600000|2023-06-23 06:10:00|287.96|287.81|288.26|288.11|288.26|288.11|287.91|287.76|320
1687500900000|2023-06-23 06:15:00|288.31|288.16|288.26|288.11|288.36|288.21|288.16|288.01|347
1687501200000|2023-06-23 06:20:00|288.21|288.06|288.21|288.06|288.26|288.11|288.16|288.01|346
1687501500000|2023-06-23 06:25:00|288.26|288.11|288.41|288.26|288.46|288.31|288.26|288.11|334
1687501800000|2023-06-23 06:30:00|288.36|288.21|288.51|288.36|288.66|288.51|288.36|288.21|478
1687502100000|2023-06-23 06:35:00|288.56|288.41|288.41|288.26|288.61|288.46|288.41|288.21|229
1687502400000|2023-06-23 06:40:00|288.46|288.31|288.31|288.11|288.46|288.31|288.26|288.11|371
1687502700000|2023-06-23 06:45:00|288.36|288.16|288.41|288.26|288.46|288.31|288.31|288.16|219
1687503000000|2023-06-23 06:50:00|288.46|288.31|288.51|288.36|288.51|288.36|288.46|288.31|209
1687503300000|2023-06-23 06:55:00|288.46|288.31|288.51|288.36|288.51|288.36|288.46|288.31|227
1687503600000|2023-06-23 07:00:00|288.46|288.31|288.66|288.51|288.71|288.56|288.41|288.26|554
1687503900000|2023-06-23 07:05:00|288.71|288.56|288.66|288.46|288.86|288.71|288.56|288.41|663
1687504200000|2023-06-23 07:10:00|288.61|288.51|288.76|288.61|288.86|288.71|288.61|288.46|717
1687504500000|2023-06-23 07:15:00|288.86|288.71|288.51|288.36|288.86|288.71|288.46|288.31|377
1687504800000|2023-06-23 07:20:00|288.56|288.31|288.26|288.11|288.56|288.31|288.16|288.01|367
1687505100000|2023-06-23 07:25:00|288.21|288.06|288.21|288.06|288.21|288.06|288.06|287.91|350
1687505400000|2023-06-23 07:30:00|288.16|288.01|287.86|287.71|288.16|288.01|287.81|287.66|309
1687505700000|2023-06-23 07:35:00|287.81|287.66|287.86|287.71|287.96|287.76|287.76|287.61|403
1687506000000|2023-06-23 07:40:00|287.81|287.66|287.66|287.51|287.81|287.66|287.61|287.46|1189
1687506300000|2023-06-23 07:45:00|287.71|287.56|287.71|287.56|287.71|287.56|287.56|287.36|318
1687506600000|2023-06-23 07:50:00|287.76|287.61|287.76|287.61|287.81|287.66|287.66|287.51|206
1687506900000|2023-06-23 07:55:00|287.71|287.56|287.71|287.56|287.76|287.61|287.66|287.51|371
1687507200000|2023-06-23 08:00:00|287.66|287.51|287.76|287.61|287.86|287.66|287.66|287.51|550
1687507500000|2023-06-23 08:05:00|287.71|287.56|287.76|287.61|287.91|287.76|287.71|287.56|1039
1687507800000|2023-06-23 08:10:00|287.71|287.56|287.66|287.51|287.81|287.66|287.66|287.51|187
1687508100000|2023-06-23 08:15:00|287.71|287.56|287.66|287.51|287.76|287.61|287.66|287.46|524
1687508400000|2023-06-23 08:20:00|287.71|287.56|287.66|287.51|287.76|287.61|287.61|287.46|216
1687508700000|2023-06-23 08:25:00|287.61|287.46|287.56|287.36|287.66|287.51|287.51|287.36|1134
1687509000000|2023-06-23 08:30:00|287.51|287.41|287.71|287.56|287.71|287.56|287.51|287.36|149
1687509300000|2023-06-23 08:35:00|287.66|287.51|287.66|287.51|287.86|287.71|287.66|287.51|255
1687509600000|2023-06-23 08:40:00|287.61|287.46|287.51|287.36|287.66|287.51|287.51|287.36|140
1687509900000|2023-06-23 08:45:00|287.46|287.31|287.46|287.31|287.56|287.41|287.41|287.21|293
1687510200000|2023-06-23 08:50:00|287.41|287.26|287.41|287.26|287.51|287.31|287.31|287.16|343
1687510500000|2023-06-23 08:55:00|287.46|287.21|287.41|287.26|287.46|287.26|287.31|287.16|664
1687510800000|2023-06-23 09:00:00|287.31|287.16|287.51|287.36|287.56|287.41|287.21|287.06|776
1687511100000|2023-06-23 09:05:00|287.46|287.31|287.51|287.36|287.61|287.46|287.41|287.26|139
1687511400000|2023-06-23 09:10:00||287.31||287.31||287.36||287.31|20
1687511700000|2023-06-23 09:15:00|287.46|287.26|287.61|287.41|287.66|287.51|287.41|287.26|63
1687512000000|2023-06-23 09:20:00|287.81|287.21|287.81|287.21|287.81|287.21|287.71|287.11|0
1687512300000|2023-06-23 09:25:00|287.71|287.11|287.71|287.11|287.81|287.21|287.71|287.11|5
1687512900000|2023-06-23 09:35:00|287.81|287.21|287.81|287.21|287.81|287.21|287.71|287.11|0
1687513500000|2023-06-23 09:45:00|287.71|287.11|287.71|287.11|287.81|287.21|287.71|287.11|0
1687513800000|2023-06-23 09:50:00|287.61|287.31|287.66|287.46|287.66|287.51|287.51|287.31|331
1687514100000|2023-06-23 09:55:00|287.71|287.51|287.66|287.51|287.71|287.56|287.56|287.41|36
1687514400000|2023-06-23 10:00:00|287.71|287.56|287.66|287.46|287.71|287.56|287.61|287.46|1
1687514700000|2023-06-23 10:05:00|287.61|287.51|287.66|287.46|287.71|287.51|287.61|287.46|0
1687515000000|2023-06-23 10:10:00|287.61|287.41|287.56|287.41|287.66|287.41|287.51|287.36|2
1687515300000|2023-06-23 10:15:00|287.61|287.36|287.51|287.36|287.61|287.41|287.51|287.36|0
1687515600000|2023-06-23 10:20:00|287.56|287.41|287.66|287.46|287.66|287.51|287.51|287.36|2
1687515900000|2023-06-23 10:25:00|287.61|287.51|287.61|287.46|287.71|287.51|287.61|287.46|0
1687516200000|2023-06-23 10:30:00|287.66|287.41|287.56|287.41|287.66|287.41|287.56|287.41|1
1687516500000|2023-06-23 10:35:00|287.51|287.36|287.56|287.36|287.56|287.41|287.46|287.31|5
1687516800000|2023-06-23 10:40:00|287.51|287.31|287.46|287.31|287.56|287.31|287.46|287.26|90
1687517100000|2023-06-23 10:45:00|287.51|287.26|287.46|287.31|287.56|287.41|287.46|287.26|6
1687517400000|2023-06-23 10:50:00|287.51|287.36|287.56|287.41|287.61|287.41|287.51|287.31|8
1687517700000|2023-06-23 10:55:00|287.51|287.36|287.51|287.36|287.56|287.36|287.46|287.31|17
1687518000000|2023-06-23 11:00:00|287.56|287.31|287.56|287.41|287.56|287.41|287.56|287.31|5
1687518300000|2023-06-23 11:05:00|287.61|287.46|287.66|287.46|287.66|287.51|287.61|287.41|0
1687518600000|2023-06-23 11:10:00|287.71|287.51|287.71|287.56|287.71|287.56|287.71|287.46|1
1687518900000|2023-06-23 11:15:00|287.66|287.51|287.66|287.51|287.76|287.61|287.66|287.51|14
1687519200000|2023-06-23 11:20:00|287.71|287.56|287.71|287.56|287.71|287.56|287.71|287.51|16
1687519500000|2023-06-23 11:25:00|287.76|287.61|287.71|287.51|287.76|287.61|287.71|287.51|0
1687519800000|2023-06-23 11:30:00|287.66|287.46|287.66|287.51|287.66|287.51|287.66|287.46|0
1687520100000|2023-06-23 11:35:00||287.46||287.51||287.51||287.46|1
1687520400000|2023-06-23 11:40:00|287.61|287.46|287.56|287.41|287.61|287.51|287.56|287.41|1
1687520700000|2023-06-23 11:45:00|287.46|287.31|287.56|287.41|287.56|287.41|287.46|287.31|21
1687521000000|2023-06-23 11:50:00|287.51|287.36|287.56|287.41|287.61|287.41|287.51|287.36|15
1687521300000|2023-06-23 11:55:00|287.61|287.36|287.61|287.41|287.61|287.46|287.56|287.36|0
1687521600000|2023-06-23 12:00:00|287.56|287.46|287.51|287.36|287.56|287.46|287.51|287.31|3
1687521900000|2023-06-23 12:05:00|287.46|287.31|287.41|287.26|287.46|287.36|287.41|287.26|10
1687522200000|2023-06-23 12:10:00|287.36|287.21|287.46|287.31|287.46|287.31|287.36|287.21|11
1687522500000|2023-06-23 12:15:00|287.41|287.26|287.46|287.26|287.46|287.31|287.36|287.21|12
1687522800000|2023-06-23 12:20:00|287.51|287.31|287.46|287.31|287.51|287.36|287.46|287.31|2
1687523100000|2023-06-23 12:25:00|287.41|287.26|287.41|287.21|287.46|287.26|287.36|287.21|7
1687523400000|2023-06-23 12:30:00|287.36|287.16|287.26|287.06|287.41|287.16|287.21|287.06|4
1687523700000|2023-06-23 12:35:00|287.21|287.11|287.11|286.91|287.26|287.11|287.01|286.86|30
1687524000000|2023-06-23 12:40:00|287.06|286.86|286.96|286.76|287.11|286.91|286.91|286.71|50
1687524300000|2023-06-23 12:45:00|286.91|286.81|287.01|286.86|287.06|286.86|286.81|286.66|36
1687524600000|2023-06-23 12:50:00|286.96|286.81|286.96|286.81|287.11|286.96|286.91|286.76|45
1687524900000|2023-06-23 12:55:00|286.91|286.76|286.96|286.76|287.01|286.86|286.86|286.71|10
1687525200000|2023-06-23 13:00:00|286.91|286.81|286.96|286.81|287.06|286.91|286.91|286.76|18
1687525500000|2023-06-23 13:05:00|286.91|286.76|286.86|286.71|286.96|286.81|286.71|286.56|15
1687525800000|2023-06-23 13:10:00|286.81|286.66|286.91|286.71|286.96|286.76|286.81|286.66|4
1687526100000|2023-06-23 13:15:00|286.86|286.76|286.81|286.66|286.91|286.76|286.81|286.66|38
1687526400000|2023-06-23 13:20:00|286.86|286.61|286.76|286.56|286.86|286.66|286.71|286.56|7
1687526700000|2023-06-23 13:25:00|286.71|286.61|286.81|286.66|286.81|286.66|286.66|286.46|9
1687527000000|2023-06-23 13:30:00|286.86|286.61|286.81|286.61|286.86|286.61|286.36|286.16|245
1687527300000|2023-06-23 13:35:00|286.76|286.66|286.76|286.56|286.91|286.71|286.66|286.51|68
1687527600000|2023-06-23 13:40:00|286.71|286.61|286.56|286.31|286.76|286.61|286.36|286.16|145
1687527900000|2023-06-23 13:45:00|286.61|286.36|286.26|286.06|286.66|286.51|286.26|286.06|46
1687528200000|2023-06-23 13:50:00|286.31|286.11|286.51|286.31|286.56|286.36|286.21|286.06|54
1687528500000|2023-06-23 13:55:00|286.56|286.36|286.61|286.46|286.66|286.51|286.31|286.16|63
1687528800000|2023-06-23 14:00:00|286.66|286.51|286.71|286.51|286.71|286.56|286.46|286.26|42
1687529100000|2023-06-23 14:05:00|286.76|286.56|286.81|286.61|286.96|286.81|286.71|286.51|41
1687529400000|2023-06-23 14:10:00|286.76|286.66|286.76|286.61|286.81|286.66|286.66|286.51|15
1687529700000|2023-06-23 14:15:00|286.81|286.66|287.01|286.86|287.06|286.86|286.81|286.61|26
1687530000000|2023-06-23 14:20:00|286.96|286.81|287.21|287.01|287.21|287.06|286.96|286.76|90
1687530300000|2023-06-23 14:25:00|287.26|287.06|287.26|287.06|287.26|287.06|287.11|286.96|44
1687530600000|2023-06-23 14:30:00|287.31|287.11|287.31|287.16|287.36|287.21|287.11|286.96|124
1687530900000|2023-06-23 14:35:00|287.36|287.11|287.46|287.31|287.51|287.31|287.26|287.06|42
1687531200000|2023-06-23 14:40:00|287.51|287.36|287.26|287.06|287.51|287.36|287.26|287.06|48
1687531500000|2023-06-23 14:45:00|287.31|287.11|287.26|287.11|287.31|287.16|287.16|287.01|56
1687531800000|2023-06-23 14:50:00|287.31|287.16|287.21|287.01|287.36|287.21|287.16|286.96|13
1687532100000|2023-06-23 14:55:00|287.16|287.06|287.26|287.06|287.26|287.11|287.06|286.91|24
1687532400000|2023-06-23 15:00:00|287.21|287.11|287.26|287.06|287.31|287.11|287.21|287.01|318
1687532700000|2023-06-23 15:05:00|287.21|287.01|287.11|286.91|287.31|287.11|287.06|286.91|12
1687533000000|2023-06-23 15:10:00|287.06|286.96|287.06|286.86|287.11|286.96|286.91|286.76|12
1687533300000|2023-06-23 15:15:00|287.01|286.81|286.96|286.76|287.06|286.91|286.96|286.76|9
1687533600000|2023-06-23 15:20:00|286.91|286.81|287.01|286.81|287.06|286.86|286.86|286.71|7
1687533900000|2023-06-23 15:25:00|287.06|286.86|287.26|287.11|287.26|287.11|287.01|286.86|247
1687534200000|2023-06-23 15:30:00|287.21|287.06|287.26|287.06|287.26|287.11|287.16|286.96|1
1687534500000|2023-06-23 15:35:00|287.31|287.11|287.26|287.11|287.31|287.16|287.21|287.06|51
1687534800000|2023-06-23 15:40:00|287.21|287.06|287.41|287.21|287.46|287.26|287.21|287.01|9
1687535100000|2023-06-23 15:45:00|287.46|287.26|287.36|287.21|287.46|287.31|287.36|287.21|6
1687535400000|2023-06-23 15:50:00|287.41|287.16|287.36|287.16|287.41|287.21|287.31|287.11|48
1687535700000|2023-06-23 15:55:00|287.41|287.21|287.36|287.21|287.41|287.21|287.31|287.16|8
1687536000000|2023-06-23 16:00:00|287.41|287.26|287.31|287.16|287.41|287.26|287.31|287.16|6
1687536300000|2023-06-23 16:05:00|287.36|287.21|287.41|287.26|287.41|287.26|287.36|287.21|7
1687536600000|2023-06-23 16:10:00|287.36|287.21|287.41|287.26|287.41|287.26|287.26|287.11|72
1687536900000|2023-06-23 16:15:00|287.51|287.36|287.46|287.31|287.51|287.36|287.41|287.21|62
1687537200000|2023-06-23 16:20:00|287.51|287.26|287.46|287.26|287.51|287.36|287.36|287.21|12
1687537500000|2023-06-23 16:25:00|287.51|287.31|287.51|287.36|287.51|287.36|287.46|287.26|0
1687537800000|2023-06-23 16:30:00|287.56|287.31|287.46|287.31|287.56|287.41|287.46|287.31|6
1687538100000|2023-06-23 16:35:00|287.51|287.26|287.51|287.31|287.56|287.36|287.41|287.26|1
1687538400000|2023-06-23 16:40:00|287.46|287.36|287.51|287.36|287.56|287.41|287.46|287.36|16
1687538700000|2023-06-23 16:45:00|287.56|287.41|287.56|287.36|287.56|287.41|287.46|287.31|9
1687539000000|2023-06-23 16:50:00|287.51|287.41|287.46|287.26|287.56|287.41|287.41|287.26|3
1687539300000|2023-06-23 16:55:00|287.51|287.31|287.51|287.36|287.56|287.36|287.46|287.26|2
1687539600000|2023-06-23 17:00:00|287.56|287.41|287.41|287.21|287.56|287.41|287.36|287.21|8
1687539900000|2023-06-23 17:05:00|287.36|287.26|287.46|287.26|287.46|287.31|287.31|287.16|18
1687540200000|2023-06-23 17:10:00|287.41|287.31|287.36|287.16|287.51|287.31|287.36|287.16|52
1687540500000|2023-06-23 17:15:00|287.31|287.11|287.26|287.06|287.36|287.16|287.21|287.01|51
1687540800000|2023-06-23 17:20:00|287.31|287.11|287.36|287.21|287.36|287.21|287.26|287.11|1
1687541100000|2023-06-23 17:25:00|287.41|287.16|287.36|287.21|287.41|287.26|287.31|287.16|3
1687541400000|2023-06-23 17:30:00|287.41|287.26|287.41|287.21|287.46|287.31|287.36|287.21|3
1687541700000|2023-06-23 17:35:00|287.46|287.26|287.46|287.26|287.46|287.31|287.36|287.21|3
1687542000000|2023-06-23 17:40:00|287.41|287.21|287.41|287.26|287.46|287.26|287.31|287.16|1
1687542300000|2023-06-23 17:45:00|287.46|287.31|287.46|287.26|287.46|287.31|287.41|287.26|4
1687542600000|2023-06-23 17:50:00|287.41||287.46||287.46||287.41||1
1687542900000|2023-06-23 17:55:00|287.41||287.41||287.46||287.41||1
1687543200000|2023-06-23 18:00:00|287.46|287.21|287.41|287.21|287.46|287.21|287.36|287.21|2
1687543500000|2023-06-23 18:05:00|287.36|287.16|287.31|287.16|287.41|287.21|287.31|287.11|2
1687543800000|2023-06-23 18:10:00|287.26|287.11|287.41|287.21|287.41|287.26|287.26|287.11|14
1687544100000|2023-06-23 18:15:00|287.36|287.26|287.41|287.26|287.46|287.31|287.36|287.21|3
1687544400000|2023-06-23 18:20:00|287.46|287.31|287.51|287.31|287.51|287.36|287.46|287.26|2
1687544700000|2023-06-23 18:25:00|287.46|287.26|287.51|287.31|287.51|287.31|287.41|287.26|0
1687545000000|2023-06-23 18:30:00|287.46|287.26|287.46|287.31|287.51|287.31|287.41|287.26|2
1687545300000|2023-06-23 18:35:00|287.51|287.36|287.36|287.21|287.51|287.36|287.36|287.21|8
1687545600000|2023-06-23 18:40:00|287.41|287.26|287.36|287.16|287.46|287.26|287.31|287.16|0
1687545900000|2023-06-23 18:45:00|287.31|287.11|287.36|287.16|287.36|287.21|287.26|287.11|9
1687546200000|2023-06-23 18:50:00|287.31|287.21|287.31|287.16|287.36|287.21|287.26|287.11|8
1687546500000|2023-06-23 18:55:00|287.36|287.21|287.26|287.11|287.36|287.21|287.26|287.11|7
1687546800000|2023-06-23 19:00:00|287.21|287.06|287.21|287.06|287.26|287.11|287.11|286.96|35
1687547100000|2023-06-23 19:05:00|287.16|287.01|287.31|287.16|287.31|287.16|287.16|287.01|15
1687547400000|2023-06-23 19:10:00|287.36|287.21|287.36|287.16|287.41|287.21|287.31|287.16|5
1687547700000|2023-06-23 19:15:00|287.31|287.21|287.46|287.31|287.46|287.31|287.31|287.16|2
1687548000000|2023-06-23 19:20:00|287.41|287.26|287.36|287.21|287.41|287.26|287.26|287.11|14
1687548300000|2023-06-23 19:25:00|287.41|287.26|287.41|287.26|287.46|287.26|287.36|287.21|11
1687548600000|2023-06-23 19:30:00|287.46|287.31|287.41|287.26|287.51|287.36|287.36|287.21|22
1687548900000|2023-06-23 19:35:00|287.46|287.31|287.41|287.26|287.51|287.31|287.41|287.21|2
1687549200000|2023-06-23 19:40:00|287.36|287.21|287.46|287.26|287.46|287.26|287.36|287.21|6
1687549500000|2023-06-23 19:45:00|287.41|287.31|287.46|287.31|287.51|287.31|287.36|287.21|7
1687549800000|2023-06-23 19:50:00|287.41|287.26|287.56|287.36|287.66|287.46|287.31|287.16|16
1687550100000|2023-06-23 19:55:00|287.61|287.41|287.66|287.46|287.66|287.46|287.51|287.31|3
1687550400000|2023-06-23 20:00:00|287.61|287.41|287.51|287.31|287.66|287.46|287.46|287.26|51
1687550700000|2023-06-23 20:05:00|287.46|287.26|287.46|287.26|287.51|287.26|287.46|287.26|0
1687551000000|2023-06-23 20:10:00|287.41|287.21|287.51|287.31|287.51|287.31|287.41|287.21|0
1687551300000|2023-06-23 20:15:00|287.46|287.26|287.46|287.26|287.46|287.26|287.46|287.26|0
1687551600000|2023-06-23 20:20:00|287.41||287.46||287.46||287.41||0
1687551900000|2023-06-23 20:25:00|287.51|287.31|287.51|287.36|287.56|287.41|287.51|287.31|9
1687552200000|2023-06-23 20:30:00|287.46|287.31|287.51|287.31|287.51|287.31|287.46|287.31|17
1687552800000|2023-06-23 20:40:00|287.56|287.36|287.56|287.36|287.56|287.36|287.51|287.36|4
1687553100000|2023-06-23 20:45:00|287.51|287.31|287.51|287.31|287.56|287.31|287.51|287.31|5
1687553400000|2023-06-23 20:50:00|287.46|287.16|287.41|287.16|287.46|287.16|287.41|287.16|0
1687553700000|2023-06-23 20:55:00|287.36|287.11|287.66|287.06|287.66|287.16|287.36|286.96|29
1687730400000|2023-06-25 22:00:00|287.81|287.21|287.81|287.21|287.81|287.21|287.81|287.21|0
1687730700000|2023-06-25 22:05:00|287.91|287.31|287.91|287.31|288.01|287.41|287.91|287.31|0
1687731000000|2023-06-25 22:10:00|288.01|287.41|288.01|287.41|288.01|287.41|287.91|287.31|0
1687731900000|2023-06-25 22:25:00|288.11|287.51|288.01|287.41|288.11|287.51|288.01|287.41|0
1687732500000|2023-06-25 22:35:00|288.11|287.51|288.11|287.51|288.11|287.51|288.01|287.41|0
1687733100000|2023-06-25 22:45:00|288.21|287.61|288.21|287.61|288.21|287.61|288.11|287.51|0
1687734000000|2023-06-25 23:00:00|288.11|287.51|288.21|287.61|288.21|287.61|288.11|287.51|0
1687734600000|2023-06-25 23:10:00|288.31|287.71|288.21|287.61|288.31|287.71|288.21|287.61|0
1687734900000|2023-06-25 23:15:00|288.31|287.71|288.21|287.61|288.31|287.71|288.21|287.61|0
1687735500000|2023-06-25 23:25:00|288.31|287.71|288.31|287.71|288.31|287.71|288.21|287.61|0
1687735800000|2023-06-25 23:30:00|288.21|287.61|288.21|287.61|288.31|287.71|288.21|287.61|0
1687737000000|2023-06-25 23:50:00|288.11|287.51|288.11|287.51|288.11|287.51|288.11|287.51|0
1687737300000|2023-06-25 23:55:00|288.21|287.61|288.21|287.61|288.21|287.61|288.21|287.61|0
1687737600000|2023-06-26 00:00:00|288.11|287.51|288.11|287.51|288.21|287.61|288.01|287.41|0
1687737900000|2023-06-26 00:05:00|288.01|287.41|288.01|287.41|288.11|287.51|288.01|287.41|0
1687738200000|2023-06-26 00:10:00|288.11|287.51|288.01|287.41|288.11|287.51|288.01|287.41|0
1687738500000|2023-06-26 00:15:00|288.11|287.51|288.11|287.51|288.11|287.51|288.11|287.51|0
1687738800000|2023-06-26 00:20:00|288.21|287.61|288.11|287.51|288.21|287.61|288.11|287.51|0
1687739100000|2023-06-26 00:25:00|288.21|287.61|288.11|287.51|288.21|287.61|288.11|287.51|0
1687739400000|2023-06-26 00:30:00|288.21|287.61|287.91|287.71|288.21|287.76|287.66|287.41|642
1687739700000|2023-06-26 00:35:00|287.86|287.76|288.11|287.91|288.16|288.01|287.86|287.76|105
1687740000000|2023-06-26 00:40:00|288.16|287.96|288.31|288.16|288.36|288.21|288.11|287.96|148
1687740300000|2023-06-26 00:45:00|288.36|288.21|288.46|288.26|288.56|288.41|288.31|288.21|531
1687740600000|2023-06-26 00:50:00|288.51|288.31|288.71|288.56|288.71|288.56|288.51|288.26|518
1687740900000|2023-06-26 00:55:00|288.81|288.66|288.81|288.61|289.01|288.86|288.71|288.56|258
1687741200000|2023-06-26 01:00:00|288.91|288.66|288.86|288.71|289.06|288.91|288.46|288.31|1106
1687741500000|2023-06-26 01:05:00|288.91|288.66|289.36|289.21|289.51|289.36|288.91|288.66|836
1687741800000|2023-06-26 01:10:00|289.41|289.26|289.11|288.91|289.41|289.26|289.01|288.86|748
1687742100000|2023-06-26 01:15:00|289.06|288.96|289.21|289.01|289.21|289.06|288.86|288.71|965
1687742400000|2023-06-26 01:20:00|289.16|289.06|289.41|289.26|289.41|289.26|289.01|288.81|721
1687742700000|2023-06-26 01:25:00|289.36|289.21|289.31|289.16|289.56|289.41|289.26|289.11|779
1687743000000|2023-06-26 01:30:00|289.36|289.21|290.06|289.86|290.06|289.86|289.31|289.16|5479
1687743300000|2023-06-26 01:35:00|290.01|289.91|290.46|290.31|290.76|290.61|289.81|289.66|6789
1687743600000|2023-06-26 01:40:00|290.41|290.26|290.41|290.21|290.56|290.41|290.21|290.01|1056
1687743900000|2023-06-26 01:45:00|290.36|290.26|289.91|289.76|290.41|290.26|289.91|289.76|449
1687744200000|2023-06-26 01:50:00|289.86|289.71|289.56|289.41|289.86|289.71|289.51|289.36|542
1687744500000|2023-06-26 01:55:00|289.51|289.36|289.16|288.96|289.66|289.46|289.16|288.96|544
1687744800000|2023-06-26 02:00:00|289.11|288.91|289.36|289.21|289.51|289.31|289.11|288.91|552
1687745100000|2023-06-26 02:05:00|289.41|289.26|289.41|289.26|289.46|289.31|289.26|289.11|381
1687745400000|2023-06-26 02:10:00|289.46|289.31|289.81|289.66|289.81|289.66|289.46|289.31|419
1687745700000|2023-06-26 02:15:00|289.76|289.61|289.51|289.36|289.81|289.66|289.51|289.36|335
1687746000000|2023-06-26 02:20:00|289.46|289.31|289.51|289.31|289.51|289.36|289.31|289.16|255
1687746300000|2023-06-26 02:25:00|289.46|289.36|289.51|289.36|289.56|289.41|289.36|289.21|370
1687746600000|2023-06-26 02:30:00|289.46|289.31|289.51|289.36|289.56|289.41|289.46|289.31|280
1687746900000|2023-06-26 02:35:00|289.46|289.31|289.61|289.46|289.76|289.56|289.46|289.31|286
1687747200000|2023-06-26 02:40:00|289.56|289.41|289.56|289.41|289.61|289.46|289.51|289.36|371
1687747500000|2023-06-26 02:45:00|289.51|289.36|289.61|289.46|289.61|289.46|289.51|289.36|264
1687747800000|2023-06-26 02:50:00|289.66|289.41|289.66|289.51|289.66|289.51|289.56|289.41|274
1687748100000|2023-06-26 02:55:00|289.61|289.46|289.61|289.46|289.61|289.46|289.56|289.41|204
1687748400000|2023-06-26 03:00:00|289.56|289.41|289.76|289.61|289.76|289.61|289.56|289.41|318
1687748700000|2023-06-26 03:05:00|289.81|289.66|289.71|289.51|289.91|289.76|289.71|289.51|420
1687749000000|2023-06-26 03:10:00|289.76|289.56|289.51|289.31|289.76|289.61|289.51|289.31|427
1687749300000|2023-06-26 03:15:00|289.46|289.36|289.36|289.21|289.46|289.36|289.16|289.01|401
1687749600000|2023-06-26 03:20:00|289.31|289.16|289.06|288.91|289.31|289.16|288.96|288.81|407
1687749900000|2023-06-26 03:25:00|289.01|288.86|288.76|288.61|289.01|288.86|288.71|288.56|385
1687750200000|2023-06-26 03:30:00|288.81|288.66|288.71|288.56|288.81|288.66|288.61|288.46|489
1687750500000|2023-06-26 03:35:00|288.76|288.61|288.71|288.56|288.81|288.66|288.61|288.46|465
1687750800000|2023-06-26 03:40:00|288.66|288.51|288.8|288.65|288.85|288.7|288.61|288.46|367
1687751100000|2023-06-26 03:45:00|288.85|288.7|288.85|288.7|288.9|288.75|288.85|288.7|235
1687751400000|2023-06-26 03:50:00|288.9|288.65|288.55|288.4|288.9|288.7|288.55|288.4|852
1687751700000|2023-06-26 03:55:00|288.6|288.45|288.7|288.55|288.7|288.55|288.55|288.4|330
1687752000000|2023-06-26 04:00:00|288.65|288.5|288.6|288.45|288.7|288.55|288.6|288.45|153
1687752300000|2023-06-26 04:05:00|288.55|288.4|288.55|288.4|288.6|288.45|288.55|288.4|211
1687752600000|2023-06-26 04:10:00|288.5|288.35|288.55|288.4|288.55|288.4|288.5|288.35|186
1687752900000|2023-06-26 04:15:00|288.5|288.35|288.5|288.35|288.55|288.4|288.5|288.35|236
1687753200000|2023-06-26 04:20:00|288.55|288.4|288.5|288.35|288.55|288.4|288.45|288.3|218
1687753500000|2023-06-26 04:25:00|288.45|288.3|288.4|288.25|288.45|288.3|288.4|288.25|372
1687753800000|2023-06-26 04:30:00|288.35|288.2|288.35|288.2|288.4|288.25|288.3|288.15|230
1687754100000|2023-06-26 04:35:00|288.3|288.15|288.25|288.1|288.35|288.2|288.2|288.05|390
1687754400000|2023-06-26 04:40:00|288.2|288.05|288.25|288.1|288.25|288.1|288.15|288|386
1687754700000|2023-06-26 04:45:00|288.2|288.05|288.25|288.1|288.3|288.15|288.2|288|290
1687755000000|2023-06-26 04:50:00|288.2|288.05|288.1|287.95|288.25|288.1|288.1|287.95|264
1687755300000|2023-06-26 04:55:00|288.05|287.9|288.1|287.95|288.1|287.95|288|287.85|415
1687755600000|2023-06-26 05:00:00|288.05|287.9|288|287.85|288.4|288.25|287.8|287.65|1040
1687755900000|2023-06-26 05:05:00|288.05|287.9|287.95|287.8|288.15|288|287.95|287.8|3681
1687756200000|2023-06-26 05:10:00|288|287.85|288|287.85|288.05|287.9|287.9|287.7|1234
1687756500000|2023-06-26 05:15:00|287.95|287.8|287.75|287.6|287.95|287.8|287.75|287.6|265
1687756800000|2023-06-26 05:20:00|287.8|287.65|287.65|287.5|287.85|287.7|287.65|287.5|271
1687757100000|2023-06-26 05:25:00|287.7|287.45|287.7|287.55|287.7|287.55|287.65|287.45|793
1687757400000|2023-06-26 05:30:00|287.75|287.65|287.75|287.6|287.8|287.65|287.7|287.5|267
1687757700000|2023-06-26 05:35:00|287.8|287.55|287.65|287.5|287.8|287.6|287.65|287.5|278
1687758000000|2023-06-26 05:40:00|287.6|287.45|287.6|287.45|287.7|287.55|287.5|287.35|388
1687758300000|2023-06-26 05:45:00|287.55|287.4|287.55|287.4|287.7|287.55|287.55|287.4|258
1687758600000|2023-06-26 05:50:00|287.5|287.35|287.5|287.3|287.6|287.45|287.5|287.3|350
1687758900000|2023-06-26 05:55:00|287.45|287.35|287.45|287.3|287.5|287.35|287.45|287.3|240
1687759200000|2023-06-26 06:00:00|287.4|287.25|287.35|287.2|287.4|287.25|287.05|286.9|960
1687759500000|2023-06-26 06:05:00|287.4|287.25|287.35|287.2|287.45|287.3|287.25|287.1|325
1687759800000|2023-06-26 06:10:00|287.4|287.25|287.35|287.2|287.45|287.3|287.35|287.2|272
1687760100000|2023-06-26 06:15:00|287.4|287.25|287.45|287.3|287.45|287.3|287.4|287.25|439
1687760400000|2023-06-26 06:20:00|287.5|287.35|287.5|287.35|287.5|287.35|287.45|287.3|519
1687760700000|2023-06-26 06:25:00|287.45|287.3|287.15|287|287.5|287.35|287.15|287|476
1687761000000|2023-06-26 06:30:00|287.2|286.95|287.25|287.1|287.3|287.15|287.2|286.95|380
1687761300000|2023-06-26 06:35:00|287.3|287.15|287.5|287.35|287.5|287.35|287.3|287.15|414
1687761600000|2023-06-26 06:40:00|287.45|287.3|287.4|287.25|287.5|287.3|287.4|287.25|371
1687761900000|2023-06-26 06:45:00|287.45|287.3|287.5|287.35|287.5|287.35|287.4|287.25|337
1687762200000|2023-06-26 06:50:00|287.55|287.4|287.55|287.4|287.65|287.5|287.55|287.4|369
1687762500000|2023-06-26 06:55:00|287.6|287.45|287.7|287.55|287.7|287.55|287.6|287.45|507
1687762800000|2023-06-26 07:00:00|287.65|287.5|287.55|287.4|287.65|287.5|287.5|287.35|835
1687763100000|2023-06-26 07:05:00|287.65|287.5|287.6|287.45|287.65|287.5|287.45|287.3|444
1687763400000|2023-06-26 07:10:00|287.55|287.4|287.45|287.3|287.6|287.45|287.4|287.25|593
1687763700000|2023-06-26 07:15:00|287.5|287.35|287.5|287.35|287.6|287.45|287.45|287.3|723
1687764000000|2023-06-26 07:20:00|287.55|287.4|287.5|287.35|287.7|287.55|287.5|287.35|532
1687764300000|2023-06-26 07:25:00|287.55|287.4|287.4|287.25|287.55|287.4|287.4|287.25|363
1687764600000|2023-06-26 07:30:00|287.45|287.3|287.3|287.1|287.45|287.3|287.2|287.05|499
1687764900000|2023-06-26 07:35:00|287.25|287.15|287.2|287.05|287.3|287.15|287.1|286.9|492
1687765200000|2023-06-26 07:40:00|287.15|287|287.25|287.1|287.25|287.1|287.15|287|484
1687765500000|2023-06-26 07:45:00|287.2|287.05|287.45|287.3|287.45|287.3|287.2|287.05|457
1687765800000|2023-06-26 07:50:00|287.5|287.35|287.55|287.4|287.55|287.4|287.35|287.2|1262
1687766100000|2023-06-26 07:55:00|287.6|287.45|287.5|287.35|287.65|287.5|287.45|287.3|533
1687766400000|2023-06-26 08:00:00|287.45|287.3|287.55|287.4|287.6|287.45|287.45|287.3|933
1687766700000|2023-06-26 08:05:00|287.6|287.45|287.65|287.5|287.7|287.55|287.55|287.4|908
1687767000000|2023-06-26 08:10:00|287.7|287.55|287.65|287.45|287.75|287.6|287.6|287.45|462
1687767300000|2023-06-26 08:15:00|287.7|287.5|287.5|287.35|287.75|287.6|287.45|287.3|419
1687767600000|2023-06-26 08:20:00|287.55|287.4|287.5|287.35|287.55|287.4|287.45|287.3|348
1687767900000|2023-06-26 08:25:00|287.45|287.3|287.25|287.1|287.5|287.3|287.25|287.05|766
1687768200000|2023-06-26 08:30:00|287.2|287.05|287.5|287.3|287.5|287.35|287.15|286.95|619
1687768500000|2023-06-26 08:35:00|287.45|287.35|287.6|287.4|287.7|287.55|287.45|287.35|363
1687768800000|2023-06-26 08:40:00|287.55|287.35|287.35|287.2|287.6|287.45|287.35|287.2|250
1687769100000|2023-06-26 08:45:00|287.4|287.15|287.25|287.1|287.45|287.3|287.2|287.05|354
1687769400000|2023-06-26 08:50:00|287.2|287.05|287.25|287.1|287.3|287.15|287.15|287|690
1687769700000|2023-06-26 08:55:00|287.3|287.15|287.4|287.2|287.4|287.25|287.25|287.1|1040
1687770000000|2023-06-26 09:00:00|287.35|287.15|287.45|287.3|287.45|287.3|287.3|287.15|535
1687770300000|2023-06-26 09:05:00|287.4|287.25|287.45|287.25|287.55|287.4|287.25|287.1|998
1687770600000|2023-06-26 09:10:00|287.4|287.2|287.4|287.25|287.45|287.3|287.4|287.2|41
1687770900000|2023-06-26 09:15:00|287.35|287.2|287.45|287.25|287.45|287.25|287.35|287.15|314
1687771200000|2023-06-26 09:20:00|287.7|287.1|287.7|287.1|287.7|287.1|287.7|287.1|0
1687771500000|2023-06-26 09:25:00|287.8|287.2|287.7|287.1|287.8|287.2|287.7|287.1|9
1687771800000|2023-06-26 09:30:00|287.8|287.2|287.7|287.1|287.8|287.2|287.7|287.1|0
1687772100000|2023-06-26 09:35:00|287.8|287.2|287.8|287.2|287.9|287.3|287.7|287.1|0
1687772400000|2023-06-26 09:40:00|287.9|287.3|287.8|287.2|287.9|287.3|287.8|287.2|0
1687772700000|2023-06-26 09:45:00|287.9|287.3|287.8|287.2|287.9|287.3|287.8|287.2|0
1687773000000|2023-06-26 09:50:00|287.65|287.4|287.65|287.45|287.7|287.5|287.55|287.4|109
1687773300000|2023-06-26 09:55:00|287.6|287.5|287.65|287.45|287.65|287.5|287.55|287.4|3
1687773600000|2023-06-26 10:00:00|287.6|287.4|287.55|287.4|287.6|287.45|287.5|287.35|7
1687773900000|2023-06-26 10:05:00|287.5|287.35|287.6|287.4|287.6|287.45|287.5|287.3|23
1687774200000|2023-06-26 10:10:00|287.55|287.35|287.6|287.45|287.6|287.45|287.55|287.35|3
1687774500000|2023-06-26 10:15:00|287.65|287.5|287.6|287.45|287.65|287.5|287.6|287.45|1
1687774800000|2023-06-26 10:20:00|287.65|287.5|287.6|287.45|287.65|287.5|287.6|287.45|2
1687775100000|2023-06-26 10:25:00|287.65|287.5|287.6|287.45|287.65|287.5|287.6|287.4|0
1687775400000|2023-06-26 10:30:00|287.55|287.4|287.55|287.35|287.6|287.45|287.55|287.35|3
1687775700000|2023-06-26 10:35:00|287.6|287.4|287.7|287.55|287.7|287.55|287.6|287.35|20
1687776000000|2023-06-26 10:40:00|287.75|287.5|287.8|287.65|287.8|287.65|287.7|287.5|16
1687776300000|2023-06-26 10:45:00|287.85|287.7|287.85|287.65|287.95|287.75|287.85|287.65|74
1687776600000|2023-06-26 10:50:00|287.8|287.7|287.85|287.65|287.85|287.7|287.8|287.65|4
1687776900000|2023-06-26 10:55:00|287.8|287.7|287.75|287.6|287.8|287.7|287.75|287.6|8
1687777200000|2023-06-26 11:00:00|287.8|287.55|287.75|287.55|287.8|287.6|287.75|287.55|2
1687777500000|2023-06-26 11:05:00|287.7|287.6|287.8|287.6|287.8|287.6|287.7|287.5|1
1687777800000|2023-06-26 11:10:00|287.75|287.65|287.85|287.65|287.85|287.7|287.75|287.6|6
1687778100000|2023-06-26 11:15:00|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.65|0
1687778400000|2023-06-26 11:20:00|287.85|287.75|287.85|287.7|287.9|287.75|287.85|287.7|1
1687778700000|2023-06-26 11:25:00|287.8|287.65|287.9|287.7|287.9|287.75|287.8|287.65|8
1687779000000|2023-06-26 11:30:00|287.85|287.75|287.9|287.75|287.9|287.75|287.85|287.7|3
1687779300000|2023-06-26 11:35:00|287.85|287.7|287.9|287.7|287.9|287.75|287.85|287.7|4
1687779600000|2023-06-26 11:40:00|287.85|287.75|287.95|287.8|287.95|287.8|287.85|287.7|0
1687779900000|2023-06-26 11:45:00|288|287.75|287.95|287.8|288|287.85|287.95|287.75|0
1687780200000|2023-06-26 11:50:00|288|287.75|288|287.8|288|287.85|287.95|287.75|14
1687780500000|2023-06-26 11:55:00|288.05|287.85|287.95|287.8|288.05|287.85|287.95|287.75|22
1687780800000|2023-06-26 12:00:00|288|287.75|288|287.85|288.05|287.9|287.95|287.75|45
1687781100000|2023-06-26 12:05:00|287.95|287.8|287.85|287.7|288|287.85|287.85|287.65|32
1687781400000|2023-06-26 12:10:00|287.9|287.75|287.95|287.75|287.95|287.8|287.9|287.7|4
1687781700000|2023-06-26 12:15:00|287.9|287.8|288|287.85|288|287.85|287.9|287.75|1
1687782000000|2023-06-26 12:20:00|288.05|287.8|288.05|287.9|288.1|287.95|288.05|287.8|52
1687782300000|2023-06-26 12:25:00|288.1|287.95|288.15|288|288.2|288|288.05|287.9|32
1687782600000|2023-06-26 12:30:00|288.2|288.05|288.2|288.05|288.2|288.05|288.15|288|150
1687782900000|2023-06-26 12:35:00|288.25|288.1|288.25|288.1|288.25|288.1|288.2|288.05|4
1687783200000|2023-06-26 12:40:00|288.2|288.05|288.1|287.95|288.25|288.1|288.1|287.95|43
1687783500000|2023-06-26 12:45:00|288.05|287.9|288.05|287.85|288.1|287.95|288|287.85|29
1687783800000|2023-06-26 12:50:00|288|287.9|287.95|287.75|288.05|287.9|287.95|287.75|2
1687784100000|2023-06-26 12:55:00|287.9|287.8|287.95|287.8|288|287.8|287.9|287.8|2
1687784400000|2023-06-26 13:00:00|288|287.75|287.95|287.8|288|287.8|287.9|287.75|28
1687784700000|2023-06-26 13:05:00|287.9|287.75|287.9|287.7|287.95|287.8|287.85|287.7|7
1687785000000|2023-06-26 13:10:00|287.85|287.75|287.9|287.7|287.9|287.75|287.85|287.65|7
1687785300000|2023-06-26 13:15:00|287.95|287.75|287.9|287.7|287.95|287.8|287.85|287.7|13
1687785600000|2023-06-26 13:20:00|287.85|287.65|287.95|287.8|287.95|287.8|287.85|287.65|28
1687785900000|2023-06-26 13:25:00|287.9|287.75|287.75|287.6|287.95|287.75|287.7|287.55|8
1687786200000|2023-06-26 13:30:00|287.7|287.55|287.8|287.6|287.8|287.65|287.45|287.25|36
1687786500000|2023-06-26 13:35:00|287.85|287.65|288.2|288|288.2|288.05|287.85|287.65|26
1687786800000|2023-06-26 13:40:00|288.25|288.05|288.5|288.35|288.55|288.4|288.25|288.05|62
1687787100000|2023-06-26 13:45:00|288.55|288.4|288.4|288.25|288.65|288.45|288.4|288.25|47
1687787400000|2023-06-26 13:50:00|288.45|288.2|288.5|288.35|288.75|288.6|288.4|288.2|62
1687787700000|2023-06-26 13:55:00|288.45|288.3|288.5|288.3|288.6|288.4|288.4|288.25|89
1687788000000|2023-06-26 14:00:00|288.45|288.25|288.5|288.35|288.55|288.35|288.35|288.2|41
1687788300000|2023-06-26 14:05:00|288.55|288.3|288.45|288.25|288.7|288.5|288.45|288.25|44
1687788600000|2023-06-26 14:10:00|288.4|288.2|288.25|288.1|288.4|288.25|288.1|287.95|70
1687788900000|2023-06-26 14:15:00|288.2|288.05|288|287.8|288.3|288.1|287.95|287.8|24
1687789200000|2023-06-26 14:20:00|287.95|287.75|287.75|287.6|287.95|287.75|287.7|287.55|46
1687789500000|2023-06-26 14:25:00|287.8|287.65|287.7|287.55|287.8|287.65|287.65|287.45|32
1687789800000|2023-06-26 14:30:00|287.65|287.5|287.55|287.35|287.7|287.55|287.35|287.15|19
1687790100000|2023-06-26 14:35:00|287.5|287.3|287.5|287.3|287.6|287.45|287.45|287.25|36
1687790400000|2023-06-26 14:40:00|287.45|287.25|287.45|287.3|287.55|287.35|287.3|287.1|37
1687790700000|2023-06-26 14:45:00|287.4|287.25|287.55|287.4|287.55|287.4|287.4|287.2|6
1687791000000|2023-06-26 14:50:00|287.6|287.35|287.65|287.45|287.75|287.55|287.55|287.35|32
1687791300000|2023-06-26 14:55:00|287.6|287.4|287.65|287.5|287.65|287.5|287.5|287.35|33
1687791600000|2023-06-26 15:00:00|287.6|287.45|287.55|287.4|287.7|287.55|287.55|287.35|2
1687791900000|2023-06-26 15:05:00|287.5|287.35|287.5|287.3|287.6|287.45|287.45|287.25|38
1687792200000|2023-06-26 15:10:00|287.45|287.35|287.55|287.4|287.6|287.45|287.45|287.25|0
1687792500000|2023-06-26 15:15:00|287.5|287.35|287.45|287.25|287.6|287.45|287.45|287.25|323
1687792800000|2023-06-26 15:20:00|287.5|287.3|287.3|287.1|287.5|287.35|287.3|287.1|39
1687793100000|2023-06-26 15:25:00|287.35|287.15|287.2|287|287.35|287.2|287.15|286.95|27
1687793400000|2023-06-26 15:30:00|287.15|287.05|287.3|287.15|287.4|287.2|287.15|287|32
1687793700000|2023-06-26 15:35:00|287.35|287.2|287.25|287.1|287.35|287.2|287.25|287.1|8
1687794000000|2023-06-26 15:40:00|287.3|287.15|287.3|287.1|287.35|287.2|287.2|287.05|2
1687794300000|2023-06-26 15:45:00|287.25|287.15|287.5|287.3|287.5|287.35|287.25|287.1|29
1687794600000|2023-06-26 15:50:00|287.55|287.35|287.6|287.4|287.6|287.4|287.5|287.3|2
1687794900000|2023-06-26 15:55:00|287.55|287.35|287.55|287.4|287.6|287.45|287.5|287.35|12
1687795200000|2023-06-26 16:00:00|287.6|287.45|287.5|287.35|287.6|287.45|287.5|287.3|23
1687795500000|2023-06-26 16:05:00|287.45|287.3|287.4|287.25|287.55|287.35|287.35|287.2|9
1687795800000|2023-06-26 16:10:00|287.35|287.2|287.55|287.35|287.55|287.4|287.3|287.15|28
1687796100000|2023-06-26 16:15:00|287.5|287.4|287.5|287.35|287.6|287.45|287.45|287.3|6
1687796400000|2023-06-26 16:20:00|287.55|287.3|287.65|287.45|287.65|287.5|287.45|287.3|37
1687796700000|2023-06-26 16:25:00|287.6|287.5|287.55|287.4|287.65|287.5|287.55|287.35|1
1687797000000|2023-06-26 16:30:00|287.5|287.35|287.45|287.3|287.55|287.4|287.45|287.3|3
1687797300000|2023-06-26 16:35:00|287.55|287.4|287.45|287.3|287.55|287.4|287.4|287.2|50
1687797600000|2023-06-26 16:40:00|287.5|287.35|287.35|287.2|287.5|287.35|287.35|287.2|6
1687797900000|2023-06-26 16:45:00|287.4|287.25|287.4|287.2|287.45|287.3|287.35|287.2|13
1687798200000|2023-06-26 16:50:00|287.45|287.25|287.6|287.4|287.65|287.45|287.4|287.2|3
1687798500000|2023-06-26 16:55:00|287.55|287.45|287.7|287.55|287.7|287.55|287.55|287.4|2
1687798800000|2023-06-26 17:00:00|287.75|287.6|287.7|287.55|287.8|287.65|287.7|287.55|2
1687799100000|2023-06-26 17:05:00|287.75|287.6|287.55|287.35|287.75|287.6|287.55|287.35|66
1687799400000|2023-06-26 17:10:00|287.5|287.4|287.5|287.35|287.55|287.4|287.4|287.25|29
1687799700000|2023-06-26 17:15:00|287.55|287.4|287.55|287.4|287.6|287.4|287.55|287.4|0
1687800000000|2023-06-26 17:20:00|287.6|287.45|287.6|287.45|287.7|287.5|287.55|287.45|5
1687800300000|2023-06-26 17:25:00|287.55|287.4|287.75|287.55|287.75|287.6|287.5|287.35|3
1687800600000|2023-06-26 17:30:00|287.7|287.6|287.85|287.65|287.85|287.65|287.6|287.45|18
1687800900000|2023-06-26 17:35:00|287.8|287.7|288|287.8|288|287.8|287.8|287.6|9
1687801200000|2023-06-26 17:40:00|287.95|287.75|287.95|287.8|288|287.85|287.9|287.75|5
1687801500000|2023-06-26 17:45:00|288|287.85|288|287.85|288.05|287.9|287.95|287.8|6
1687801800000|2023-06-26 17:50:00|287.95|287.8|288|287.8|288|287.85|287.9|287.75|5
1687802100000|2023-06-26 17:55:00|287.95|287.85|287.9|287.7|288|287.85|287.9|287.7|27
1687802400000|2023-06-26 18:00:00|287.85|287.75|287.9|287.75|287.95|287.75|287.85|287.7|0
1687802700000|2023-06-26 18:05:00|287.85|287.7|287.9|287.7|287.95|287.75|287.85|287.7|1
1687803000000|2023-06-26 18:10:00|287.85|287.75|287.95|287.75|288|287.85|287.85|287.7|4
1687803300000|2023-06-26 18:15:00|287.9|287.7|287.9|287.75|287.95|287.8|287.85|287.7|1
1687803600000|2023-06-26 18:20:00|287.95|287.7|287.95|287.75|287.95|287.8|287.9|287.7|1
1687803900000|2023-06-26 18:25:00|287.9|287.8|288.05|287.85|288.05|287.9|287.9|287.75|1
1687804200000|2023-06-26 18:30:00|288|287.9|288.15|287.95|288.15|288|288|287.85|1
1687804500000|2023-06-26 18:35:00|288.1|288|288.2|288|288.2|288.05|288.1|287.9|2
1687804800000|2023-06-26 18:40:00|288.25|288.05|288.25|288.1|288.3|288.1|288.2|288.05|17
1687805100000|2023-06-26 18:45:00|288.2|288.05|288.3|288.15|288.3|288.15|288.2|288.05|4
1687805400000|2023-06-26 18:50:00|288.25|288.1|288.2|288.05|288.25|288.15|288.15|288|2
1687805700000|2023-06-26 18:55:00|288.15|288|288.25|288.1|288.25|288.1|288.15|288|2
1687806000000|2023-06-26 19:00:00|288.3|288.05|288.3|288.1|288.3|288.15|288.25|288.05|3
1687806300000|2023-06-26 19:05:00|288.25|288.15|288.3|288.1|288.3|288.15|288.2|288.05|5
1687806600000|2023-06-26 19:10:00|288.25|288.05|288.2|288.05|288.3|288.15|288.2|288.05|26
1687806900000|2023-06-26 19:15:00|288.15|288|288.2|288|288.2|288.05|288.15|288|3
1687807200000|2023-06-26 19:20:00|288.15|287.95|288.15|288|288.2|288.05|288.05|287.9|11
1687807500000|2023-06-26 19:25:00|288.2|287.95|288.3|288.15|288.3|288.15|288.15|287.95|11
1687807800000|2023-06-26 19:30:00|288.25|288.1|288.35|288.2|288.35|288.2|288.25|288.1|4
1687808100000|2023-06-26 19:35:00||288.15||288.2||288.2||288.15|0
1687808400000|2023-06-26 19:40:00|288.3|288.15|288.2|288.05|288.3|288.2|288.2|288|0
1687808700000|2023-06-26 19:45:00|288.15|288|288.05|287.85|288.15|288|288|287.8|2
1687809000000|2023-06-26 19:50:00|288|287.8|288.05|287.9|288.05|287.9|287.95|287.75|0
1687809300000|2023-06-26 19:55:00|288.1|287.85|288|287.8|288.1|287.9|287.95|287.75|1
1687809600000|2023-06-26 20:00:00|288.05|287.85|288.2|288.05|288.25|288.1|288|287.85|18
1687809900000|2023-06-26 20:05:00|288.25|288.1|288.3|288.1|288.3|288.15|288.25|288.05|9
1687810200000|2023-06-26 20:10:00|288.25|288.15|288.3|288.1|288.35|288.15|288.25|288.1|45
1687810500000|2023-06-26 20:15:00|288.25||288.3||288.3||288.25||0
1687811100000|2023-06-26 20:25:00|288.25||288.25||288.3||288.25||0
1687811400000|2023-06-26 20:30:00|288.3|288.05|288.25|288.05|288.3|288.1|288.25|288.05|1
1687811700000|2023-06-26 20:35:00|288.2|288|288.25|288.05|288.25|288.05|288.2|288|3
1687812000000|2023-06-26 20:40:00|288.2|288.1|288.2|288|288.3|288.1|288.2|288|25
1687812300000|2023-06-26 20:45:00|288.15|287.95|288.1|287.95|288.15|288|288.1|287.95|7
1687812600000|2023-06-26 20:50:00|288.05|287.9|288.1|287.9|288.1|287.9|288.05|287.9|0
1687812900000|2023-06-26 20:55:00|288.05|287.95|288.25|287.95|288.25|288|288.05|287.95|23
1687813200000|2023-06-26 21:00:00|288.3|287.9|288.45|287.85|288.45|287.9|288.3|287.85|0
1687813800000|2023-06-26 21:10:00|288.5|287.9|288.5|287.9|288.5|287.9|288.5|287.9|1
1687814100000|2023-06-26 21:15:00|288.4|287.8|288.5|287.9|288.5|287.9|288.4|287.8|0
1687814400000|2023-06-26 21:20:00|288.4|287.8|288.4|287.8|288.4|287.8|288.4|287.8|0
1687815300000|2023-06-26 21:35:00|288.5|287.9|288.4|287.8|288.5|287.9|288.4|287.8|0
1687816200000|2023-06-26 21:50:00|288.5|287.9|288.5|287.9|288.5|287.9|288.5|287.9|0
1687816500000|2023-06-26 21:55:00|288.4|287.8|288.5|287.9|288.5|287.9|288.4|287.8|0
1687816800000|2023-06-26 22:00:00|288.6|288|288.5|287.9|288.6|288|288.5|287.9|0
1687818300000|2023-06-26 22:25:00|288.4|287.8|288.5|287.9|288.5|287.9|288.4|287.8|0
1687818600000|2023-06-26 22:30:00|288.4|287.8|288.5|287.9|288.5|287.9|288.4|287.8|0
1687820100000|2023-06-26 22:55:00|288.6|288|288.6|288|288.6|288|288.5|287.9|0
1687823100000|2023-06-26 23:45:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|0
1687823400000|2023-06-26 23:50:00|288.7|288.1|288.7|288.1|288.7|288.1|288.6|288|0
1687824300000|2023-06-27 00:05:00|288.6|288|288.6|288|288.7|288.1|288.6|288|0
1687824600000|2023-06-27 00:10:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|0
1687824900000|2023-06-27 00:15:00|288.5|287.9|288.5|287.9|288.5|287.9|288.5|287.9|0
1687825200000|2023-06-27 00:20:00|288.6|288|288.6|288|288.6|288|288.6|288|0
1687825500000|2023-06-27 00:25:00|288.5|287.9|288.3|287.7|288.5|287.9|288.3|287.7|0
1687825800000|2023-06-27 00:30:00|288.4|287.8|287.65|287.5|288.4|287.8|287.5|287.3|1582
1687826100000|2023-06-27 00:35:00|287.7|287.55|287.7|287.55|287.75|287.6|287.7|287.5|643
1687826400000|2023-06-27 00:40:00|287.75|287.6|287.7|287.55|287.85|287.65|287.7|287.55|73
1687826700000|2023-06-27 00:45:00|287.75|287.5|287.45|287.3|287.75|287.5|287.45|287.25|2573
1687827000000|2023-06-27 00:50:00|287.4|287.25|287.3|287.15|287.45|287.3|287.25|287.1|269
1687827300000|2023-06-27 00:55:00|287.35|287.25|287.55|287.4|287.6|287.45|287.3|287.25|635
1687827600000|2023-06-27 01:00:00|287.7|287.5|287.25|287.1|287.7|287.55|287.15|286.95|347
1687827900000|2023-06-27 01:05:00|287.2|287.05|287.05|286.9|287.3|287.15|287|286.85|356
1687828200000|2023-06-27 01:10:00|287.1|286.95|287.2|287|287.25|287.1|287.05|286.9|1029
1687828500000|2023-06-27 01:15:00|287.15|287.05|287.2|287.05|287.3|287.15|287.1|286.9|85
1687828800000|2023-06-27 01:20:00|287.25|287.1|287.5|287.3|287.55|287.4|287.25|287.1|143
1687829100000|2023-06-27 01:25:00|287.45|287.35|287.4|287.25|287.5|287.35|287.35|287.2|53
1687829400000|2023-06-27 01:30:00|287.35|287.2|287.4|287.25|287.6|287.45|287.35|287.15|1666
1687829700000|2023-06-27 01:35:00|287.35|287.2|287.45|287.3|287.55|287.4|287.35|287.15|207
1687830000000|2023-06-27 01:40:00|287.5|287.35|287.6|287.4|287.8|287.65|287.5|287.35|337
1687830300000|2023-06-27 01:45:00|287.55|287.45|287.7|287.55|287.75|287.6|287.55|287.45|107
1687830600000|2023-06-27 01:50:00|287.65|287.5|287.7|287.55|287.75|287.6|287.5|287.35|196
1687830900000|2023-06-27 01:55:00|287.75|287.5|287.85|287.65|287.85|287.65|287.55|287.4|216
1687831200000|2023-06-27 02:00:00|287.9|287.7|287.6|287.45|287.9|287.7|287.55|287.4|195
1687831500000|2023-06-27 02:05:00|287.65|287.4|287.5|287.35|287.7|287.55|287.45|287.3|185
1687831800000|2023-06-27 02:10:00|287.55|287.4|287.55|287.4|287.65|287.45|287.5|287.35|137
1687832100000|2023-06-27 02:15:00|287.5|287.35|287.4|287.25|287.5|287.4|287.4|287.25|693
1687832400000|2023-06-27 02:20:00|287.35|287.2|287.35|287.2|287.35|287.2|287.3|287.15|140
1687832700000|2023-06-27 02:25:00|287.3|287.15|287.25|287.1|287.4|287.2|287.25|287.1|277
1687833000000|2023-06-27 02:30:00|287.2|287.05|287.3|287.15|287.35|287.2|287.15|287|153
1687833300000|2023-06-27 02:35:00|287.35|287.2|287.4|287.25|287.55|287.4|287.35|287.2|189
1687833600000|2023-06-27 02:40:00|287.35|287.2|287.4|287.25|287.45|287.3|287.35|287.2|168
1687833900000|2023-06-27 02:45:00|287.35|287.2|287.25|287.1|287.35|287.2|287.25|287.1|582
1687834200000|2023-06-27 02:50:00|287.2|287.05|287.25|287.1|287.25|287.1|287.15|287|162
1687834500000|2023-06-27 02:55:00|287.2|287.05|287.2|287.05|287.25|287.1|287.15|287|354
1687834800000|2023-06-27 03:00:00|287.15|287|287.39|287.24|287.39|287.24|287.15|287|540
1687835100000|2023-06-27 03:05:00|287.44|287.29|287.44|287.29|287.49|287.34|287.44|287.24|291
1687835400000|2023-06-27 03:10:00|287.39|287.24|287.49|287.34|287.49|287.34|287.34|287.19|207
1687835700000|2023-06-27 03:15:00|287.44|287.29|287.39|287.24|287.49|287.34|287.34|287.19|194
1687836000000|2023-06-27 03:20:00|287.44|287.29|287.54|287.39|287.54|287.39|287.44|287.24|201
1687836300000|2023-06-27 03:25:00|287.59|287.44|287.49|287.34|287.59|287.44|287.49|287.34|308
1687836600000|2023-06-27 03:30:00|287.44|287.29|287.39|287.24|287.44|287.29|287.34|287.19|281
1687836900000|2023-06-27 03:35:00|287.44|287.29|287.49|287.34|287.54|287.39|287.44|287.29|238
1687837200000|2023-06-27 03:40:00|287.44|287.29|287.49|287.34|287.54|287.39|287.44|287.29|165
1687837500000|2023-06-27 03:45:00|287.54|287.39|287.49|287.34|287.54|287.39|287.49|287.34|152
1687837800000|2023-06-27 03:50:00|287.44|287.29|287.44|287.29|287.49|287.34|287.39|287.24|190
1687838100000|2023-06-27 03:55:00|287.49|287.34|287.39|287.24|287.49|287.34|287.39|287.24|171
1687838400000|2023-06-27 04:00:00|287.44|287.29|287.34|287.19|287.44|287.29|287.34|287.19|213
1687838700000|2023-06-27 04:05:00|287.29|287.14|287.34|287.19|287.34|287.19|287.29|287.14|292
1687839000000|2023-06-27 04:10:00|287.39|287.24|287.34|287.19|287.39|287.24|287.34|287.19|292
1687839300000|2023-06-27 04:15:00|287.39|287.24|287.39|287.24|287.39|287.24|287.39|287.24|205
1687839600000|2023-06-27 04:20:00|287.34|287.19|287.44|287.29|287.44|287.29|287.34|287.19|220
1687839900000|2023-06-27 04:25:00|||||||||149
1687840200000|2023-06-27 04:30:00||287.24||287.29||287.29||287.24|177
1687840500000|2023-06-27 04:35:00|287.39|287.24|287.44|287.29|287.44|287.29|287.39|287.24|147
1687840800000|2023-06-27 04:40:00|287.39|287.24|287.39|287.24|287.39|287.24|287.34|287.19|204
1687841100000|2023-06-27 04:45:00|287.34|287.19|287.34|287.19|287.34|287.19|287.34|287.19|139
1687841400000|2023-06-27 04:50:00|287.39|287.24|287.39|287.24|287.49|287.34|287.39|287.24|293
1687841700000|2023-06-27 04:55:00|287.34|287.19|287.39|287.24|287.39|287.24|287.34|287.19|376
1687842000000|2023-06-27 05:00:00|287.44|287.29|287.49|287.34|287.54|287.39|287.44|287.29|260
1687842300000|2023-06-27 05:05:00|287.54|287.39|287.49|287.34|287.54|287.39|287.49|287.34|207
1687842600000|2023-06-27 05:10:00|287.54|287.39|287.64|287.49|287.64|287.49|287.54|287.39|194
1687842900000|2023-06-27 05:15:00|287.59|287.44|287.59|287.44|287.64|287.49|287.59|287.44|167
1687843200000|2023-06-27 05:20:00|287.64|287.49|287.59|287.44|287.64|287.49|287.59|287.44|129
1687843500000|2023-06-27 05:25:00|287.64|287.49|287.69|287.54|287.74|287.59|287.64|287.49|117
1687843800000|2023-06-27 05:30:00|287.64|287.49|287.74|287.59|287.79|287.64|287.64|287.49|152
1687844100000|2023-06-27 05:35:00|287.79|287.64|287.84|287.69|287.89|287.74|287.79|287.64|1180
1687844400000|2023-06-27 05:40:00|287.89|287.74|287.84|287.69|287.89|287.74|287.84|287.69|128
1687844700000|2023-06-27 05:45:00|287.89|287.74|287.84|287.69|287.94|287.74|287.84|287.69|306
1687845000000|2023-06-27 05:50:00|287.89|287.74|287.94|287.79|287.94|287.79|287.84|287.69|96
1687845300000|2023-06-27 05:55:00|287.99|287.84|287.99|287.84|287.99|287.84|287.94|287.79|101
1687845600000|2023-06-27 06:00:00|288.04|287.89|288.09|287.94|288.09|287.94|287.99|287.84|168
1687845900000|2023-06-27 06:05:00|288.04|287.89|288.09|287.94|288.09|287.94|288.04|287.89|172
1687846200000|2023-06-27 06:10:00|288.04|287.89|287.99|287.84|288.04|287.89|287.99|287.84|78
1687846500000|2023-06-27 06:15:00|287.94|287.79|288.04|287.89|288.04|287.89|287.94|287.74|172
1687846800000|2023-06-27 06:20:00|287.99|287.84|287.94|287.74|287.99|287.84|287.89|287.74|151
1687847100000|2023-06-27 06:25:00|287.89|287.69|287.79|287.64|287.89|287.69|287.79|287.64|624
1687847400000|2023-06-27 06:30:00|287.84|287.69|287.94|287.79|287.94|287.79|287.84|287.69|133
1687847700000|2023-06-27 06:35:00|287.89|287.74|287.79|287.64|287.89|287.74|287.79|287.64|326
1687848000000|2023-06-27 06:40:00|||||||||202
1687848300000|2023-06-27 06:45:00|287.74|287.59|287.74|287.59|287.79|287.64|287.69|287.54|154
1687848600000|2023-06-27 06:50:00|287.79|287.64|287.84|287.69|287.84|287.69|287.74|287.59|408
1687848900000|2023-06-27 06:55:00|287.89|287.74|287.84|287.69|287.94|287.79|287.84|287.69|232
1687849200000|2023-06-27 07:00:00|287.89|287.74|288.09|287.94|288.09|287.94|287.84|287.69|254
1687849500000|2023-06-27 07:05:00|288.14|287.99|288.09|287.94|288.24|288.04|288.09|287.94|294
1687849800000|2023-06-27 07:10:00|288.14|287.99|288.29|288.14|288.34|288.14|288.14|287.94|205
1687850100000|2023-06-27 07:15:00|288.24|288.09|288.29|288.14|288.34|288.19|288.24|288.09|245
1687850400000|2023-06-27 07:20:00|288.34|288.19|288.29|288.14|288.39|288.24|288.29|288.14|209
1687850700000|2023-06-27 07:25:00|288.24|288.09|288.09|287.94|288.29|288.09|288.09|287.94|219
1687851000000|2023-06-27 07:30:00|288.04|287.89|287.99|287.79|288.04|287.89|287.94|287.79|249
1687851300000|2023-06-27 07:35:00|287.94|287.84|287.99|287.84|288.04|287.89|287.94|287.79|197
1687851600000|2023-06-27 07:40:00|287.94|287.79|287.99|287.84|287.99|287.84|287.89|287.74|309
1687851900000|2023-06-27 07:45:00|288.04|287.89|287.94|287.79|288.09|287.94|287.94|287.79|146
1687852200000|2023-06-27 07:50:00|287.99|287.84|287.94|287.79|288.04|287.89|287.94|287.79|232
1687852500000|2023-06-27 07:55:00|287.99|287.84|288.04|287.89|288.04|287.89|287.94|287.79|234
1687852800000|2023-06-27 08:00:00|288.09|287.94|287.99|287.84|288.09|287.94|287.94|287.79|206
1687853100000|2023-06-27 08:05:00|287.94|287.79|287.94|287.79|287.99|287.84|287.94|287.79|1443
1687853400000|2023-06-27 08:10:00|287.99|287.84|287.99|287.84|288.09|287.94|287.94|287.84|288
1687853700000|2023-06-27 08:15:00|287.94|287.79|288.09|287.94|288.09|287.94|287.94|287.79|172
1687854000000|2023-06-27 08:20:00|288.04|287.89|287.99|287.84|288.04|287.89|287.99|287.84|122
1687854300000|2023-06-27 08:25:00|287.94|287.79|287.94|287.79|287.94|287.79|287.94|287.79|593
1687854600000|2023-06-27 08:30:00|287.89|287.74|287.89|287.74|287.94|287.79|287.84|287.69|127
1687854900000|2023-06-27 08:35:00|287.94|287.79|287.89|287.74|287.94|287.79|287.89|287.74|191
1687855200000|2023-06-27 08:40:00|287.84|287.69|287.94|287.74|287.94|287.79|287.74|287.59|133
1687855500000|2023-06-27 08:45:00|287.89|287.69|287.84|287.69|287.94|287.74|287.79|287.64|189
1687855800000|2023-06-27 08:50:00|287.79|287.64|287.79|287.64|287.94|287.74|287.69|287.54|194
1687856100000|2023-06-27 08:55:00|287.74|287.59|287.64|287.49|287.84|287.64|287.64|287.44|643
1687856400000|2023-06-27 09:00:00|287.59|287.44|287.39|287.19|287.69|287.54|287.34|287.14|1960
1687856700000|2023-06-27 09:05:00|287.44|287.29|287.49|287.29|287.64|287.44|287.44|287.19|177
1687857000000|2023-06-27 09:10:00|287.44|287.34|287.49|287.29|287.49|287.34|287.44|287.29|18
1687857300000|2023-06-27 09:15:00|287.44|287.34|287.34|287.14|287.49|287.34|287.34|287.14|120
1687857600000|2023-06-27 09:20:00|287.64|287.04|287.64|287.04|287.74|287.14|287.64|287.04|0
1687857900000|2023-06-27 09:25:00|287.74|287.14|287.74|287.14|287.74|287.14|287.64|287.04|107
1687858200000|2023-06-27 09:30:00|287.64|287.04|287.74|287.14|287.74|287.14|287.64|287.04|0
1687858500000|2023-06-27 09:35:00|287.64|287.04|287.64|287.04|287.64|287.04|287.64|287.04|0
1687859400000|2023-06-27 09:50:00|287.54|287.24|287.29|287.14|287.54|287.24|287.29|287.14|28
1687859700000|2023-06-27 09:55:00|287.24|287.09|287.29|287.14|287.29|287.14|287.24|287.09|1
1687860000000|2023-06-27 10:00:00|287.34|287.09|287.29|287.14|287.34|287.19|287.29|287.09|40
1687860300000|2023-06-27 10:05:00|||||||||20
1687860600000|2023-06-27 10:10:00|287.24|287.09|287.29|287.14|287.29|287.14|287.24|287.09|5
1687860900000|2023-06-27 10:15:00|287.24|287.09|287.24|287.09|287.29|287.14|287.24|287.09|36
1687861200000|2023-06-27 10:20:00|287.29|287.14|287.24|287.09|287.29|287.14|287.24|287.09|49
1687861500000|2023-06-27 10:25:00|287.29||287.24||287.29||287.24||7
1687861800000|2023-06-27 10:30:00|287.29|287.14|287.29|287.14|287.29|287.14|287.24|287.09|88
1687862100000|2023-06-27 10:35:00|||||||||92
1687862400000|2023-06-27 10:40:00|287.34||287.29||287.34||287.29||20
1687862700000|2023-06-27 10:45:00|287.34||287.29||287.34||287.29||17
1687863000000|2023-06-27 10:50:00|287.34|287.19|287.34|287.19|287.34|287.19|287.29|287.19|65
1687863300000|2023-06-27 10:55:00|287.29|287.14|287.34|287.14|287.34|287.14|287.29|287.14|0
1687863600000|2023-06-27 11:00:00|287.29|287.19|287.29|287.14|287.34|287.19|287.24|287.09|1
1687863900000|2023-06-27 11:05:00|287.24|287.09|287.24|287.09|287.29|287.14|287.24|287.09|8
1687864200000|2023-06-27 11:10:00|287.29|287.14|287.24|287.09|287.29|287.14|287.24|287.09|3
1687864500000|2023-06-27 11:15:00|287.29|287.04|287.19|287.04|287.29|287.04|287.14|286.99|22
1687864800000|2023-06-27 11:20:00|287.14|286.99|287.19|286.99|287.19|287.04|287.14|286.99|7
1687865100000|2023-06-27 11:25:00|287.14|287.04|287.14|286.99|287.19|287.04|287.09|286.94|14
1687865400000|2023-06-27 11:30:00|287.09|286.94|287.09|286.94|287.14|286.99|287.04|286.89|69
1687865700000|2023-06-27 11:35:00|287.04|286.89|286.99|286.84|287.09|286.94|286.99|286.84|33
1687866000000|2023-06-27 11:40:00|287.04|286.89|286.99|286.84|287.04|286.89|286.94|286.79|21
1687866300000|2023-06-27 11:45:00|286.94|286.79|286.99|286.79|286.99|286.84|286.94|286.79|3
1687866600000|2023-06-27 11:50:00|286.94|286.74|286.89|286.74|286.99|286.79|286.84|286.69|14
1687866900000|2023-06-27 11:55:00|286.94|286.79|286.94|286.74|286.94|286.79|286.89|286.69|2
1687867200000|2023-06-27 12:00:00|286.89|286.79|286.99|286.84|286.99|286.84|286.89|286.74|2
1687867500000|2023-06-27 12:05:00|287.04|286.89|287.09|286.94|287.09|286.94|287.04|286.89|9
1687867800000|2023-06-27 12:10:00|287.04|286.89|287.04|286.84|287.04|286.89|286.99|286.84|1
1687868100000|2023-06-27 12:15:00|286.99|286.89|287.09|286.94|287.09|286.94|286.99|286.84|0
1687868400000|2023-06-27 12:20:00|287.04|286.89|287.09|286.89|287.09|286.94|287.04|286.89|201
1687868700000|2023-06-27 12:25:00|287.04|286.94|287.04|286.84|287.04|286.94|286.99|286.84|14
1687869000000|2023-06-27 12:30:00|286.99|286.79|287.04|286.89|287.09|286.94|286.94|286.79|33
1687869300000|2023-06-27 12:35:00|287.09|286.94|287.14|286.99|287.14|286.99|287.04|286.89|124
1687869600000|2023-06-27 12:40:00|287.19|287.04|287.24|287.04|287.24|287.09|287.14|286.94|7
1687869900000|2023-06-27 12:45:00|287.19|286.99|287.24|287.09|287.24|287.09|287.14|286.99|32
1687870200000|2023-06-27 12:50:00|287.29|287.04|287.09|286.94|287.29|287.09|287.09|286.94|86
1687870500000|2023-06-27 12:55:00|287.04|286.89|287.04|286.89|287.04|286.89|286.99|286.84|42
1687870800000|2023-06-27 13:00:00|286.99|286.84|286.99|286.84|287.04|286.89|286.94|286.79|45
1687871100000|2023-06-27 13:05:00|286.94|286.79|287.04|286.89|287.04|286.89|286.94|286.79|25
1687871400000|2023-06-27 13:10:00|287.09|286.84|287.09|286.94|287.09|286.94|287.09|286.84|16
1687871700000|2023-06-27 13:15:00|287.14|286.99|287.19|287.04|287.19|287.04|287.04|286.89|23
1687872000000|2023-06-27 13:20:00|287.24|287.09|287.24|287.09|287.24|287.09|287.19|287.04|22
1687872300000|2023-06-27 13:25:00|287.29|287.04|287.29|287.14|287.29|287.14|287.19|287.04|34
1687872600000|2023-06-27 13:30:00|287.34|287.19|287.34|287.14|287.49|287.34|287.04|286.84|130
1687872900000|2023-06-27 13:35:00|287.29|287.19|287.24|287.04|287.34|287.19|287.09|286.94|58
1687873200000|2023-06-27 13:40:00|287.29|287.09|287.49|287.34|287.54|287.34|287.19|287.04|62
1687873500000|2023-06-27 13:45:00|287.54|287.39|287.34|287.14|287.59|287.44|287.24|287.04|49
1687873800000|2023-06-27 13:50:00|287.29|287.09|287.19|287.04|287.49|287.34|287.19|287.04|144
1687874100000|2023-06-27 13:55:00|287.14|286.99|287.29|287.14|287.29|287.14|287.09|286.89|198
1687874400000|2023-06-27 14:00:00|287.24|287.09|287.39|287.24|287.44|287.29|287.14|286.99|121
1687874700000|2023-06-27 14:05:00|287.34|287.19|287.29|287.14|287.39|287.24|287.14|286.99|95
1687875000000|2023-06-27 14:10:00|287.24|287.09|287.19|286.99|287.29|287.14|287.04|286.89|157
1687875300000|2023-06-27 14:15:00|287.14|286.94|287.19|287.04|287.24|287.09|287.09|286.94|4
1687875600000|2023-06-27 14:20:00|287.24|287.09|287.29|287.14|287.39|287.24|287.19|287.04|23
1687875900000|2023-06-27 14:25:00|287.34|287.19|287.44|287.29|287.49|287.34|287.29|287.14|9
1687876200000|2023-06-27 14:30:00|287.49|287.34|287.59|287.39|287.64|287.49|287.44|287.29|24
1687876500000|2023-06-27 14:35:00|287.54|287.34|287.44|287.29|287.54|287.34|287.39|287.24|14
1687876800000|2023-06-27 14:40:00|287.49|287.34|287.44|287.29|287.49|287.34|287.39|287.24|9
1687877100000|2023-06-27 14:45:00|287.39|287.24|287.64|287.49|287.69|287.54|287.39|287.24|18
1687877400000|2023-06-27 14:50:00|287.69|287.54|287.79|287.64|287.79|287.64|287.64|287.49|1
1687877700000|2023-06-27 14:55:00|287.84|287.59|287.79|287.64|287.84|287.64|287.74|287.59|8
1687878000000|2023-06-27 15:00:00|287.74|287.59|287.59|287.39|287.79|287.64|287.54|287.39|10
1687878300000|2023-06-27 15:05:00|287.54|287.34|287.54|287.39|287.54|287.39|287.44|287.29|91
1687878600000|2023-06-27 15:10:00|287.49|287.29|287.69|287.54|287.69|287.54|287.44|287.24|29
1687878900000|2023-06-27 15:15:00|287.74|287.59|287.74|287.59|287.79|287.64|287.69|287.54|50
1687879200000|2023-06-27 15:20:00|287.79|287.64|287.84|287.69|287.89|287.69|287.74|287.59|76
1687879500000|2023-06-27 15:25:00|287.89|287.74|287.89|287.69|287.99|287.84|287.79|287.64|58
1687879800000|2023-06-27 15:30:00|287.94|287.74|287.94|287.79|287.99|287.84|287.89|287.69|14
1687880100000|2023-06-27 15:35:00|287.99|287.74|288.09|287.94|288.09|287.94|287.94|287.74|38
1687880400000|2023-06-27 15:40:00|288.14|287.99|288.09|287.94|288.14|287.99|288.04|287.89|70
1687880700000|2023-06-27 15:45:00|288.14|287.89|288.04|287.89|288.14|287.89|287.99|287.79|75
1687881000000|2023-06-27 15:50:00|288.09|287.94|288.09|287.94|288.14|287.94|288.04|287.84|48
1687881300000|2023-06-27 15:55:00|288.04|287.89|287.99|287.84|288.09|287.89|287.99|287.84|28
1687881600000|2023-06-27 16:00:00|288.04|287.89|287.99|287.84|288.04|287.89|287.99|287.84|16
1687881900000|2023-06-27 16:05:00|288.04|287.89|287.94|287.79|288.04|287.89|287.94|287.79|26
1687882200000|2023-06-27 16:10:00|287.99|287.84|287.99|287.84|287.99|287.84|287.94|287.79|16
1687882500000|2023-06-27 16:15:00|287.94|287.79|287.89|287.74|287.99|287.79|287.89|287.74|21
1687882800000|2023-06-27 16:20:00|287.94|287.79|287.99|287.84|287.99|287.84|287.89|287.74|19
1687883100000|2023-06-27 16:25:00|288.04|287.89|288.04|287.89|288.09|287.94|287.99|287.79|33
1687883400000|2023-06-27 16:30:00|288.09|287.94|288.14|287.94|288.14|287.99|288.04|287.89|1
1687883700000|2023-06-27 16:35:00|288.09|287.99|288.14|287.99|288.14|287.99|288.04|287.89|4
1687884000000|2023-06-27 16:40:00|288.09|287.94|288.14|287.99|288.14|287.99|288.09|287.94|3
1687884300000|2023-06-27 16:45:00|||||||||104
1687884600000|2023-06-27 16:50:00|288.19|288.04|288.14|287.94|288.19|288.04|288.14|287.94|8
1687884900000|2023-06-27 16:55:00|288.09|287.99|288.04|287.89|288.14|287.99|288.04|287.89|4
1687885200000|2023-06-27 17:00:00|288.09|287.94|288.04|287.89|288.09|287.94|287.99|287.79|4
1687885500000|2023-06-27 17:05:00|287.99|287.84|287.99|287.84|288.04|287.84|287.99|287.84|2
1687885800000|2023-06-27 17:10:00|288.04|287.89|288.09|287.89|288.09|287.94|287.99|287.89|3
1687886100000|2023-06-27 17:15:00|288.04|287.84|288.09|287.94|288.09|287.94|288.04|287.84|1
1687886400000|2023-06-27 17:20:00|288.14|287.99|288.24|288.09|288.24|288.09|288.14|287.99|19
1687886700000|2023-06-27 17:25:00|288.19|288.04|288.29|288.14|288.29|288.14|288.19|288.04|11
1687887000000|2023-06-27 17:30:00|288.34|288.19|288.24|288.04|288.34|288.19|288.19|288.04|6
1687887300000|2023-06-27 17:35:00|288.19|288.09|288.19|287.99|288.19|288.09|288.14|287.99|3
1687887600000|2023-06-27 17:40:00|288.24|288.04|288.24|288.04|288.29|288.09|288.24|287.99|3
1687887900000|2023-06-27 17:45:00|288.29|288.09|288.24|288.09|288.29|288.14|288.24|288.04|2
1687888200000|2023-06-27 17:50:00|288.29|288.14|288.34|288.14|288.34|288.19|288.24|288.09|8
1687888500000|2023-06-27 17:55:00|288.29|288.19|288.34|288.14|288.34|288.19|288.24|288.09|1
1687888800000|2023-06-27 18:00:00|288.29|288.19|288.29|288.14|288.34|288.19|288.29|288.09|7
1687889100000|2023-06-27 18:05:00|288.34|288.19|288.29|288.14|288.34|288.19|288.29|288.14|4
1687889400000|2023-06-27 18:10:00|288.34||288.29||288.34||288.29||0
1687889700000|2023-06-27 18:15:00||288.09||288.14||288.14||288.09|193
1687890000000|2023-06-27 18:20:00|288.24|288.09|288.24|288.09|288.24|288.09|288.24|288.09|4
1687890300000|2023-06-27 18:25:00|288.29|288.14|288.29|288.14|288.29|288.14|288.29|288.09|5
1687890600000|2023-06-27 18:30:00|288.34|288.19|288.29|288.14|288.34|288.19|288.29|288.14|8
1687890900000|2023-06-27 18:35:00|288.34|288.19|288.34|288.19|288.34|288.19|288.29|288.14|2
1687891200000|2023-06-27 18:40:00|288.29|288.14|288.29|288.09|288.34|288.14|288.24|288.09|1
1687891500000|2023-06-27 18:45:00|288.24|288.14|288.29|288.14|288.34|288.14|288.24|288.09|0
1687891800000|2023-06-27 18:50:00|288.34|288.19|288.39|288.19|288.39|288.24|288.29|288.14|2
1687892100000|2023-06-27 18:55:00|288.34|288.14|288.39|288.19|288.44|288.29|288.34|288.14|10
1687892400000|2023-06-27 19:00:00|288.44|288.24|288.44|288.24|288.49|288.29|288.39|288.19|1
1687892700000|2023-06-27 19:05:00|288.49|288.29|288.49|288.34|288.59|288.39|288.49|288.24|17
1687893000000|2023-06-27 19:10:00|288.44|288.29|288.44|288.29|288.44|288.29|288.39|288.24|6
1687893300000|2023-06-27 19:15:00|288.39|288.24|288.39|288.24|288.44|288.29|288.39|288.19|0
1687893600000|2023-06-27 19:20:00|288.34|288.19|288.39|288.24|288.39|288.24|288.34|288.19|9
1687893900000|2023-06-27 19:25:00|288.44|288.29|288.54|288.39|288.54|288.39|288.44|288.24|10
1687894200000|2023-06-27 19:30:00|288.59|288.34|288.49|288.29|288.59|288.39|288.44|288.29|6
1687894500000|2023-06-27 19:35:00|288.44|288.24|288.44|288.24|288.49|288.29|288.39|288.19|3
1687894800000|2023-06-27 19:40:00|288.49|288.29|288.59|288.39|288.59|288.44|288.44|288.24|39
1687895100000|2023-06-27 19:45:00|288.54|288.34|288.59|288.44|288.64|288.49|288.54|288.34|98
1687895400000|2023-06-27 19:50:00|288.54|288.39|288.44|288.29|288.54|288.39|288.39|288.24|11
1687895700000|2023-06-27 19:55:00|288.39|288.24|288.39|288.24|288.44|288.24|288.34|288.19|2
1687896000000|2023-06-27 20:00:00|288.34|288.19|288.24|288.04|288.39|288.19|288.24|288.04|435
1687896300000|2023-06-27 20:05:00|288.19||288.24||288.24||288.19||0
1687896600000|2023-06-27 20:10:00|288.19|287.99|288.09|287.94|288.24|287.99|288.09|287.94|12
1687896900000|2023-06-27 20:15:00|288.14|287.89|288.09|287.89|288.14|287.89|288.04|287.89|7
1687897500000|2023-06-27 20:25:00|288.04||288.09||288.09||288.04||3
1687898100000|2023-06-27 20:35:00|288.04||288.09||288.09||288.04||0
1687898400000|2023-06-27 20:40:00|288.14|287.94|288.29|287.84|288.29|288.04|288.14|287.84|7
1687899000000|2023-06-27 20:50:00||287.79||287.84||287.84||287.79|1
1687899300000|2023-06-27 20:55:00|288.34|287.79|288.34|287.84|288.39|287.84|288.34|287.79|8
1687899600000|2023-06-27 21:00:00|288.44|287.79|288.69|287.79|288.69|287.79|288.44|287.79|0
1687900200000|2023-06-27 21:10:00|288.54|287.94|288.54|287.94|288.54|287.94|288.54|287.94|1
1687900500000|2023-06-27 21:15:00|288.44|287.84|288.54|287.94|288.54|287.94|288.44|287.84|0
1687903200000|2023-06-27 22:00:00|288.44|287.84|288.54|287.94|288.54|287.94|288.44|287.84|0
1687903500000|2023-06-27 22:05:00|288.44|287.84|288.44|287.84|288.54|287.94|288.44|287.84|0
1687903800000|2023-06-27 22:10:00|288.54|287.94|288.44|287.84|288.54|287.94|288.44|287.84|0
1687904400000|2023-06-27 22:20:00|288.54|287.94|288.44|287.84|288.54|287.94|288.44|287.84|0
1687905900000|2023-06-27 22:45:00|288.34|287.74|288.44|287.84|288.44|287.84|288.34|287.74|0
1687906200000|2023-06-27 22:50:00|288.34|287.74|288.34|287.74|288.44|287.84|288.34|287.74|0
1687906500000|2023-06-27 22:55:00|288.44|287.84|288.34|287.74|288.44|287.84|288.34|287.74|0
1687907100000|2023-06-27 23:05:00|288.44|287.84|288.34|287.74|288.44|287.84|288.34|287.74|0
1687907700000|2023-06-27 23:15:00|288.24|287.64|288.34|287.74|288.34|287.74|288.24|287.64|0
1687908000000|2023-06-27 23:20:00|288.24|287.64|288.34|287.74|288.34|287.74|288.24|287.64|0
1687908900000|2023-06-27 23:35:00|288.44|287.84|288.34|287.74|288.44|287.84|288.34|287.74|0
1687909200000|2023-06-27 23:40:00|288.44|287.84|288.34|287.74|288.44|287.84|288.34|287.74|0
1687909800000|2023-06-27 23:50:00|288.44|287.84|288.34|287.74|288.44|287.84|288.34|287.74|0
1687910400000|2023-06-28 00:00:00|288.44|287.84|288.44|287.84|288.44|287.84|288.34|287.74|0
1687911300000|2023-06-28 00:15:00|288.34|287.74|288.34|287.74|288.34|287.74|288.34|287.74|0
1687912200000|2023-06-28 00:30:00|287.89|287.64|287.69|287.54|287.89|287.69|287.54|287.39|499
1687912500000|2023-06-28 00:35:00|287.64|287.49|287.74|287.54|287.74|287.59|287.54|287.39|421
1687912800000|2023-06-28 00:40:00|287.79|287.59|287.99|287.84|287.99|287.84|287.79|287.59|278
1687913100000|2023-06-28 00:45:00|288.04|287.89|287.84|287.69|288.09|287.94|287.84|287.69|150
1687913400000|2023-06-28 00:50:00|287.89|287.74|288.04|287.89|288.04|287.89|287.79|287.64|726
1687913700000|2023-06-28 00:55:00|288.09|287.94|288.19|288.04|288.24|288.09|288.04|287.89|341
1687914000000|2023-06-28 01:00:00|288.14|287.99|288.29|288.14|288.79|288.64|288.14|287.99|848
1687914300000|2023-06-28 01:05:00|288.24|288.09|288.24|288.09|288.29|288.14|288.09|287.94|495
1687914600000|2023-06-28 01:10:00|288.29|288.14|288.09|287.94|288.34|288.19|287.89|287.74|425
1687914900000|2023-06-28 01:15:00|288.14|287.99|287.99|287.84|288.14|287.99|287.94|287.79|222
1687915200000|2023-06-28 01:20:00|287.94|287.79|287.84|287.69|287.94|287.79|287.69|287.54|382
1687915500000|2023-06-28 01:25:00|287.79|287.64|287.54|287.39|287.84|287.69|287.54|287.39|209
1687915800000|2023-06-28 01:30:00|287.59|287.44|287.69|287.54|287.74|287.59|287.49|287.34|487
1687916100000|2023-06-28 01:35:00|287.64|287.49|287.84|287.69|287.94|287.74|287.59|287.44|283
1687916400000|2023-06-28 01:40:00|287.94|287.74|287.84|287.69|288.09|287.94|287.79|287.59|507
1687916700000|2023-06-28 01:45:00|287.89|287.74|288.29|288.14|288.29|288.14|287.89|287.69|300
1687917000000|2023-06-28 01:50:00|288.24|288.09|288.29|288.09|288.34|288.19|288.19|288.04|271
1687917300000|2023-06-28 01:55:00|288.24|288.14|288.24|288.09|288.29|288.14|288.19|288.04|131
1687917600000|2023-06-28 02:00:00|288.19|288.04|288.09|287.94|288.19|288.04|288.09|287.94|116
1687917900000|2023-06-28 02:05:00|288.14|287.99|288.14|287.99|288.39|288.24|288.14|287.94|148
1687918200000|2023-06-28 02:10:00|288.19|288.04|288.39|288.24|288.39|288.24|288.19|288.04|185
1687918500000|2023-06-28 02:15:00|288.34|288.19|288.24|288.09|288.39|288.19|288.24|288.09|146
1687918800000|2023-06-28 02:20:00|288.29|288.14|288.09|287.94|288.34|288.14|288.09|287.94|124
1687919100000|2023-06-28 02:25:00|288.14|287.99|288.24|288.09|288.24|288.09|288.09|287.94|282
1687919400000|2023-06-28 02:30:00|288.29|288.14|288.29|288.14|288.39|288.19|288.24|288.04|162
1687919700000|2023-06-28 02:35:00|288.34|288.19|288.44|288.29|288.49|288.34|288.34|288.19|196
1687920000000|2023-06-28 02:40:00|288.49|288.34|288.59|288.44|288.69|288.54|288.49|288.34|284
1687920300000|2023-06-28 02:45:00|288.64|288.49|288.62|288.47|288.67|288.49|288.57|288.37|158
1687920600000|2023-06-28 02:50:00|288.57|288.42|288.52|288.37|288.62|288.47|288.47|288.32|118
1687920900000|2023-06-28 02:55:00|288.47|288.32|288.62|288.47|288.62|288.47|288.47|288.32|129
1687921200000|2023-06-28 03:00:00|288.67|288.42|288.82|288.62|288.82|288.62|288.57|288.37|137
1687921500000|2023-06-28 03:05:00|288.77|288.67|288.67|288.52|288.82|288.67|288.67|288.47|184
1687921800000|2023-06-28 03:10:00|288.72|288.57|288.62|288.47|288.77|288.62|288.62|288.42|134
1687922100000|2023-06-28 03:15:00|288.67|288.42|288.42|288.27|288.67|288.52|288.42|288.27|108
1687922400000|2023-06-28 03:20:00|288.37|288.22|288.02|287.87|288.37|288.22|288.02|287.87|177
1687922700000|2023-06-28 03:25:00|287.97|287.82|288.12|287.97|288.17|288.02|287.92|287.77|618
1687923000000|2023-06-28 03:30:00|288.17|288.02|288.12|287.97|288.27|288.12|288.12|287.97|164
1687923300000|2023-06-28 03:35:00|288.17|288.02|288.17|287.97|288.32|288.17|288.12|287.92|126
1687923600000|2023-06-28 03:40:00|288.12|288.02|288.12|287.97|288.17|288.02|288.07|287.92|55
1687923900000|2023-06-28 03:45:00|288.07|287.92|287.92|287.77|288.12|287.97|287.92|287.77|77
1687924200000|2023-06-28 03:50:00|287.87|287.72|287.97|287.82|287.97|287.82|287.87|287.72|106
1687924500000|2023-06-28 03:55:00|288.02|287.87|287.97|287.82|288.02|287.87|287.97|287.77|77
1687924800000|2023-06-28 04:00:00|287.92|287.77|287.77|287.62|287.92|287.77|287.72|287.57|154
1687925100000|2023-06-28 04:05:00|287.72|287.57|287.62|287.47|287.77|287.62|287.62|287.47|273
1687925400000|2023-06-28 04:10:00|287.67|287.52|287.77|287.62|287.82|287.67|287.62|287.47|199
1687925700000|2023-06-28 04:15:00|287.82|287.67|287.77|287.62|287.82|287.67|287.72|287.57|22
1687926000000|2023-06-28 04:20:00|287.82|287.67|287.77|287.62|287.82|287.67|287.77|287.62|43
1687926300000|2023-06-28 04:25:00|287.82|287.67|287.82|287.67|287.82|287.67|287.82|287.67|34
1687926600000|2023-06-28 04:30:00|||||||||15
1687926900000|2023-06-28 04:35:00|287.77|287.62|287.72|287.57|287.77|287.62|287.72|287.57|36
1687927200000|2023-06-28 04:40:00|||||||||6
1687927500000|2023-06-28 04:45:00|287.77|287.62|287.67|287.52|287.77|287.62|287.67|287.47|95
1687927800000|2023-06-28 04:50:00|287.72|287.57|287.82|287.67|287.87|287.72|287.67|287.52|131
1687928100000|2023-06-28 04:55:00|287.77|287.62|287.77|287.62|287.82|287.67|287.77|287.62|63
1687928400000|2023-06-28 05:00:00|287.82|287.67|287.67|287.52|287.87|287.72|287.52|287.32|217
1687928700000|2023-06-28 05:05:00|287.72|287.57|287.72|287.52|287.77|287.62|287.67|287.52|443
1687929000000|2023-06-28 05:10:00|287.67|287.57|287.77|287.62|287.82|287.67|287.62|287.47|96
1687929300000|2023-06-28 05:15:00|287.82|287.67|287.75|287.6|287.82|287.67|287.7|287.55|124
1687929600000|2023-06-28 05:20:00|287.8|287.65|287.8|287.65|287.85|287.7|287.8|287.65|75
1687929900000|2023-06-28 05:25:00|287.75|287.6|287.7|287.55|287.75|287.6|287.7|287.55|73
1687930200000|2023-06-28 05:30:00|287.65|287.5|287.7|287.5|287.7|287.55|287.55|287.4|146
1687930500000|2023-06-28 05:35:00|287.65|287.45|287.65|287.5|287.7|287.55|287.65|287.45|69
1687930800000|2023-06-28 05:40:00|287.7|287.55|287.65|287.5|287.75|287.6|287.65|287.5|140
1687931100000|2023-06-28 05:45:00|287.7|287.55|287.65|287.5|287.7|287.55|287.6|287.45|85
1687931400000|2023-06-28 05:50:00|287.6|287.45|287.75|287.6|287.75|287.6|287.6|287.45|107
1687931700000|2023-06-28 05:55:00|287.8|287.65|287.8|287.65|287.8|287.65|287.7|287.55|66
1687932000000|2023-06-28 06:00:00|287.85|287.7|287.8|287.65|287.85|287.7|287.8|287.65|69
1687932300000|2023-06-28 06:05:00|287.75|287.6|287.75|287.6|287.8|287.65|287.75|287.6|74
1687932600000|2023-06-28 06:10:00|287.8|287.65|287.85|287.7|287.9|287.75|287.75|287.6|100
1687932900000|2023-06-28 06:15:00|287.9|287.75|287.7|287.55|287.9|287.75|287.7|287.55|68
1687933200000|2023-06-28 06:20:00|287.75|287.5|287.7|287.55|287.75|287.6|287.6|287.45|220
1687933500000|2023-06-28 06:25:00|287.75|287.6|287.85|287.7|287.95|287.8|287.75|287.6|206
1687933800000|2023-06-28 06:30:00|287.9|287.75|288.05|287.9|288.05|287.9|287.9|287.75|190
1687934100000|2023-06-28 06:35:00|288.1|287.95|288|287.85|288.1|287.95|287.95|287.8|105
1687934400000|2023-06-28 06:40:00|287.95|287.8|288|287.85|288|287.85|287.9|287.75|97
1687934700000|2023-06-28 06:45:00|287.95|287.8|288|287.85|288.05|287.9|287.95|287.8|89
1687935000000|2023-06-28 06:50:00|288.05|287.9|288|287.85|288.05|287.9|288|287.85|124
1687935300000|2023-06-28 06:55:00|288.05|287.9|288.2|288.05|288.25|288.1|288.05|287.9|174
1687935600000|2023-06-28 07:00:00|288.15|288|288.35|288.2|288.35|288.2|288.15|288|240
1687935900000|2023-06-28 07:05:00|288.3|288.15|288.25|288.1|288.35|288.2|288.25|288.05|187
1687936200000|2023-06-28 07:10:00|288.3|288.15|288.35|288.2|288.35|288.2|288.25|288.1|136
1687936500000|2023-06-28 07:15:00|288.3|288.15|288.2|288.05|288.3|288.15|288.2|288.05|81
1687936800000|2023-06-28 07:20:00|288.25|288.1|288.3|288.15|288.3|288.15|288.25|288.1|86
1687937100000|2023-06-28 07:25:00|288.35|288.2|288.3|288.15|288.4|288.25|288.25|288.1|168
1687937400000|2023-06-28 07:30:00|288.35|288.2|288.3|288.15|288.35|288.2|288.3|288.15|74
1687937700000|2023-06-28 07:35:00|288.35|288.2|288.3|288.15|288.4|288.25|288.3|288.15|279
1687938000000|2023-06-28 07:40:00|288.25|288.1|288.35|288.2|288.4|288.25|288.2|288.05|157
1687938300000|2023-06-28 07:45:00|288.3|288.15|288.25|288.1|288.3|288.15|288.25|288.1|100
1687938600000|2023-06-28 07:50:00|288.2|288.05|288.2|288.05|288.25|288.1|288.15|288|99
1687938900000|2023-06-28 07:55:00|288.25|288.1|288.1|287.95|288.3|288.15|288.1|287.95|195
1687939200000|2023-06-28 08:00:00|288.15|288|288.15|288|288.15|288|288.15|288|63
1687939500000|2023-06-28 08:05:00|288.1|287.95|288.1|287.95|288.15|287.95|288.1|287.95|109
1687939800000|2023-06-28 08:10:00|288.15|288|288.2|288.05|288.25|288.1|288.15|288|179
1687940100000|2023-06-28 08:15:00|288.25|288.1|288.1|287.95|288.25|288.1|288.1|287.95|141
1687940400000|2023-06-28 08:20:00|288.15|288|288.2|288.05|288.2|288.05|288.15|288|190
1687940700000|2023-06-28 08:25:00|288.15|288|288.15|288|288.2|288.05|288.15|288|59
1687941000000|2023-06-28 08:30:00|288.2|288.05|288.15|288|288.2|288.05|288.15|287.95|112
1687941300000|2023-06-28 08:35:00|288.1|287.95|288|287.85|288.1|287.95|288|287.85|87
1687941600000|2023-06-28 08:40:00|288.05|287.9|288.05|287.9|288.1|287.95|288|287.85|249
1687941900000|2023-06-28 08:45:00|288|287.85|287.85|287.7|288|287.85|287.8|287.65|196
1687942200000|2023-06-28 08:50:00|287.8|287.65|287.85|287.7|287.95|287.75|287.7|287.55|1007
1687942500000|2023-06-28 08:55:00|287.9|287.75|288.05|287.85|288.15|288|287.9|287.75|442
1687942800000|2023-06-28 09:00:00|288|287.8|288.1|287.9|288.15|288|287.9|287.75|503
1687943100000|2023-06-28 09:05:00|288.05|287.85|288.1|287.9|288.1|287.95|287.95|287.75|171
1687943400000|2023-06-28 09:10:00|288.05|287.95|288|287.85|288.05|287.95|288|287.85|23
1687943700000|2023-06-28 09:15:00|288.05|287.8|288.1|287.9|288.1|287.95|287.95|287.8|141
1687944000000|2023-06-28 09:20:00|288.2|287.6|288.2|287.6|288.3|287.7|288.2|287.6|0
1687944300000|2023-06-28 09:25:00|288.3|287.7|288.3|287.7|288.3|287.7|288.3|287.7|11
1687944600000|2023-06-28 09:30:00|288.2|287.6|288.3|287.7|288.3|287.7|288.2|287.6|0
1687944900000|2023-06-28 09:35:00|288.4|287.8|288.3|287.7|288.4|287.8|288.3|287.7|0
1687945800000|2023-06-28 09:50:00|288.25|287.85|288|287.85|288.25|287.95|287.95|287.8|23
1687946100000|2023-06-28 09:55:00|288.05|287.8|288.1|287.9|288.1|287.9|288.05|287.8|5
1687946400000|2023-06-28 10:00:00|288.15|287.95|288.15|287.95|288.15|288|288.15|287.9|0
1687946700000|2023-06-28 10:05:00|288.2|288|288.2|288|288.2|288.05|288.2|287.95|2
1687947000000|2023-06-28 10:10:00|288.15|288.05|288.1|287.9|288.15|288.05|288.1|287.9|6
1687947300000|2023-06-28 10:15:00|288.05|287.95|288.05|287.9|288.1|287.95|288.05|287.9|8
1687947600000|2023-06-28 10:20:00|||||||||9
1687947900000|2023-06-28 10:25:00|288.1|287.95|288.1|287.95|288.15|287.95|288.1|287.95|14
1687948200000|2023-06-28 10:30:00|288.15|288|288.2|288.05|288.2|288.05|288.15|288|11
1687948500000|2023-06-28 10:35:00|288.15|288|288.1|287.95|288.15|288.05|288.1|287.95|6
1687948800000|2023-06-28 10:40:00|288.05|287.9|287.95|287.8|288.05|287.9|287.95|287.8|18
1687949100000|2023-06-28 10:45:00|288|287.85|288.05|287.9|288.05|287.9|287.95|287.8|11
1687949400000|2023-06-28 10:50:00|288|287.85|288|287.85|288|287.85|288|287.8|12
1687949700000|2023-06-28 10:55:00|287.95|287.8|288|287.85|288|287.85|287.95|287.8|9
1687950000000|2023-06-28 11:00:00|288.05|287.9|288.1|287.95|288.1|287.95|288|287.85|16
1687950300000|2023-06-28 11:05:00|288.05|287.9|288.05|287.9|288.05|287.9|288.05|287.85|6
1687950600000|2023-06-28 11:10:00|288|287.85|288|287.85|288.05|287.9|288|287.85|15
1687950900000|2023-06-28 11:15:00|288.05|287.9|288|287.85|288.05|287.9|288|287.85|18
1687951200000|2023-06-28 11:20:00|287.95|287.8|287.95|287.8|287.95|287.8|287.95|287.8|10
1687951500000|2023-06-28 11:25:00|287.9|287.75|287.95|287.8|287.95|287.8|287.9|287.75|8
1687951800000|2023-06-28 11:30:00|288|287.85|288|287.8|288.05|287.9|288|287.8|61
1687952100000|2023-06-28 11:35:00|287.95|287.85|287.95|287.8|287.95|287.85|287.95|287.8|1
1687952400000|2023-06-28 11:40:00|288|287.85|288.05|287.9|288.05|287.9|287.95|287.8|43
1687952700000|2023-06-28 11:45:00|288|287.85|288|287.85|288|287.9|288|287.8|18
1687953000000|2023-06-28 11:50:00|287.95|287.8|287.9|287.75|287.95|287.85|287.9|287.7|19
1687953300000|2023-06-28 11:55:00|287.85|287.7|287.85|287.7|287.9|287.75|287.85|287.7|3
1687953600000|2023-06-28 12:00:00|287.8|287.65|287.8|287.65|287.85|287.7|287.8|287.65|9
1687953900000|2023-06-28 12:05:00|287.75|287.6|287.45|287.25|287.75|287.65|287.45|287.25|162
1687954200000|2023-06-28 12:10:00|287.4|287.3|287.6|287.45|287.6|287.45|287.3|287.1|223
1687954500000|2023-06-28 12:15:00|287.65|287.5|287.55|287.35|287.65|287.5|287.55|287.35|11
1687954800000|2023-06-28 12:20:00|287.5|287.3|287.55|287.4|287.6|287.45|287.5|287.3|7
1687955100000|2023-06-28 12:25:00|287.6|287.45|287.6|287.4|287.6|287.45|287.55|287.4|6
1687955400000|2023-06-28 12:30:00|287.55|287.45|287.7|287.5|287.7|287.55|287.55|287.4|24
1687955700000|2023-06-28 12:35:00|287.65||287.65||287.65||287.65||2
1687956000000|2023-06-28 12:40:00|287.6|287.45|287.45|287.3|287.65|287.5|287.45|287.3|22
1687956300000|2023-06-28 12:45:00|287.5|287.25|287.45|287.3|287.5|287.35|287.45|287.25|23
1687956600000|2023-06-28 12:50:00|287.4|287.25|287.45|287.3|287.45|287.3|287.4|287.25|7
1687956900000|2023-06-28 12:55:00|287.4|287.25|287.45|287.3|287.45|287.3|287.4|287.25|7
1687957200000|2023-06-28 13:00:00|287.5|287.35|287.45|287.3|287.5|287.35|287.45|287.3|4
1687957500000|2023-06-28 13:05:00|287.5|287.25|287.4|287.25|287.5|287.25|287.4|287.25|4
1687957800000|2023-06-28 13:10:00|287.35|287.2|287.4|287.25|287.45|287.25|287.35|287.2|8
1687958100000|2023-06-28 13:15:00|287.45|287.2|287.35|287.2|287.45|287.2|287.35|287.2|4
1687958400000|2023-06-28 13:20:00|287.4|287.25|287.35|287.2|287.45|287.25|287.35|287.2|12
1687958700000|2023-06-28 13:25:00|287.4|287.25|287.35|287.2|287.4|287.25|287.35|287.2|8
1687959000000|2023-06-28 13:30:00|287.4|287.15|287.35|287.15|287.4|287.25|286.9|286.75|107
1687959300000|2023-06-28 13:35:00|287.3|287.1|287.65|287.5|287.7|287.55|287.25|287.1|153
1687959600000|2023-06-28 13:40:00|287.7|287.45|287.5|287.35|287.7|287.55|287.5|287.3|33
1687959900000|2023-06-28 13:45:00|287.45|287.3|287.4|287.25|287.5|287.35|287.25|287.05|161
1687960200000|2023-06-28 13:50:00|287.35|287.2|287.5|287.3|287.5|287.35|287.15|287|88
1687960500000|2023-06-28 13:55:00|287.45|287.35|287.55|287.4|287.6|287.45|287.45|287.3|54
1687960800000|2023-06-28 14:00:00|287.5|287.35|287.45|287.3|287.55|287.4|287.45|287.25|78
1687961100000|2023-06-28 14:05:00|287.5|287.35|287.7|287.5|287.7|287.55|287.45|287.3|59
1687961400000|2023-06-28 14:10:00|287.65|287.45|287.65|287.45|287.7|287.55|287.5|287.35|17
1687961700000|2023-06-28 14:15:00|287.6|287.5|287.7|287.55|287.85|287.65|287.55|287.4|132
1687962000000|2023-06-28 14:20:00|287.75|287.5|287.6|287.45|287.75|287.6|287.55|287.4|61
1687962300000|2023-06-28 14:25:00|287.65|287.5|287.55|287.4|287.7|287.55|287.5|287.3|86
1687962600000|2023-06-28 14:30:00|287.6|287.45|287.65|287.5|287.7|287.55|287.55|287.4|26
1687962900000|2023-06-28 14:35:00|287.7|287.55|287.8|287.65|287.85|287.7|287.7|287.55|30
1687963200000|2023-06-28 14:40:00|287.7|287.55|287.6|287.45|287.75|287.6|287.6|287.45|59
1687963500000|2023-06-28 14:45:00|287.55|287.4|287.8|287.6|287.8|287.65|287.5|287.35|57
1687963800000|2023-06-28 14:50:00|287.75|287.65|287.55|287.4|287.75|287.65|287.55|287.35|40
1687964100000|2023-06-28 14:55:00|287.5|287.35|287.3|287.15|287.55|287.4|287.25|287.1|34
1687964400000|2023-06-28 15:00:00|287.35|287.1|287.3|287.15|287.35|287.2|287.25|287.1|49
1687964700000|2023-06-28 15:05:00|287.25|287.1|287.4|287.25|287.45|287.3|287.25|287.1|155
1687965000000|2023-06-28 15:10:00|287.45|287.3|287.4|287.25|287.45|287.3|287.25|287.1|77
1687965300000|2023-06-28 15:15:00|287.35|287.2|287.8|287.6|287.8|287.65|287.35|287.15|142
1687965600000|2023-06-28 15:20:00|287.85|287.65|287.8|287.65|288|287.85|287.8|287.6|165
1687965900000|2023-06-28 15:25:00|287.75|287.6|287.85|287.65|287.95|287.8|287.7|287.55|154
1687966200000|2023-06-28 15:30:00|287.8|287.7|287.8|287.6|287.95|287.8|287.75|287.6|17
1687966500000|2023-06-28 15:35:00|287.85|287.65|287.75|287.6|287.85|287.7|287.65|287.45|14
1687966800000|2023-06-28 15:40:00|287.8|287.55|287.9|287.75|287.95|287.75|287.7|287.55|24
1687967100000|2023-06-28 15:45:00|287.85|287.7|287.9|287.75|287.95|287.8|287.85|287.65|15
1687967400000|2023-06-28 15:50:00|287.85|287.7|287.9|287.7|287.95|287.75|287.85|287.7|4
1687967700000|2023-06-28 15:55:00|287.85|287.75|287.95|287.8|287.95|287.8|287.85|287.7|3
1687968000000|2023-06-28 16:00:00|287.9|287.75|287.9|287.75|287.95|287.75|287.85|287.7|2
1687968300000|2023-06-28 16:05:00|287.95|287.8|288|287.8|288.05|287.85|287.9|287.75|1
1687968600000|2023-06-28 16:10:00|287.95|287.85|288.1|287.95|288.15|287.95|287.95|287.8|19
1687968900000|2023-06-28 16:15:00|288.15|287.9|288.2|288.05|288.2|288.05|288.1|287.9|16
1687969200000|2023-06-28 16:20:00|288.15|288|288.2|288|288.25|288.1|288.1|287.95|15
1687969500000|2023-06-28 16:25:00|288.15|287.95|288.05|287.85|288.2|288|287.95|287.8|16
1687969800000|2023-06-28 16:30:00|288|287.9|288.1|287.9|288.1|287.9|288|287.85|1
1687970100000|2023-06-28 16:35:00|288.05|287.95|288|287.8|288.1|287.95|287.95|287.8|5
1687970400000|2023-06-28 16:40:00|287.95|287.85|287.75|287.6|288|287.85|287.75|287.6|3
1687970700000|2023-06-28 16:45:00|287.7|287.55|287.8|287.65|287.9|287.7|287.7|287.55|11
1687971000000|2023-06-28 16:50:00|287.75|287.6|287.6|287.45|287.8|287.65|287.55|287.4|25
1687971300000|2023-06-28 16:55:00|287.55|287.4|287.7|287.5|287.75|287.55|287.55|287.4|10
1687971600000|2023-06-28 17:00:00|287.65|287.55|287.8|287.6|287.8|287.65|287.65|287.45|11
1687971900000|2023-06-28 17:05:00|287.85|287.65|287.8|287.6|287.85|287.7|287.8|287.6|2
1687972200000|2023-06-28 17:10:00|287.75|287.55|287.85|287.65|287.85|287.7|287.7|287.55|3
1687972500000|2023-06-28 17:15:00|287.9|287.7|287.9|287.75|287.95|287.75|287.85|287.65|2
1687972800000|2023-06-28 17:20:00|287.95|287.8|288|287.8|288|287.85|287.9|287.75|2
1687973100000|2023-06-28 17:25:00|288.05|287.85|288.05|287.9|288.1|287.9|288|287.8|3
1687973400000|2023-06-28 17:30:00|288.1|287.95|287.9|287.75|288.1|287.95|287.9|287.75|9
1687973700000|2023-06-28 17:35:00|287.95|287.7|287.95|287.75|287.95|287.8|287.9|287.7|0
1687974000000|2023-06-28 17:40:00|287.9|287.8|287.95|287.75|287.95|287.8|287.9|287.75|0
1687974300000|2023-06-28 17:45:00|287.9|287.8|287.9|287.75|287.95|287.8|287.85|287.7|4
1687974600000|2023-06-28 17:50:00|287.85|287.7|287.95|287.75|287.95|287.75|287.85|287.7|0
1687974900000|2023-06-28 17:55:00|288|287.8|287.95|287.8|288|287.85|287.9|287.75|0
1687975200000|2023-06-28 18:00:00|288|287.75|288.1|287.9|288.1|287.9|287.95|287.75|2
1687975500000|2023-06-28 18:05:00|288.05|287.95|288.1|287.9|288.1|287.95|288.05|287.9|0
1687975800000|2023-06-28 18:10:00|288.05|287.95|288.1|287.9|288.1|287.95|288.05|287.9|0
1687976100000|2023-06-28 18:15:00|288.05|287.95|288.15|287.95|288.15|287.95|288.05|287.9|1
1687976400000|2023-06-28 18:20:00|288.1|288|288.15|287.95|288.15|288|288.1|287.95|0
1687976700000|2023-06-28 18:25:00|288.1|288|288.15|287.95|288.15|288|288.1|287.9|2
1687977000000|2023-06-28 18:30:00|288.1|288|288.1|287.95|288.15|288|288.05|287.9|2
1687977300000|2023-06-28 18:35:00|288.05|287.9|287.95|287.75|288.1|287.95|287.9|287.75|23
1687977600000|2023-06-28 18:40:00|287.9|287.8|288.05|287.85|288.05|287.85|287.9|287.8|0
1687977900000|2023-06-28 18:45:00|288|287.8|287.95|287.8|288|287.85|287.95|287.8|1
1687978200000|2023-06-28 18:50:00|288|287.75|288|287.8|288|287.85|287.9|287.75|7
1687978500000|2023-06-28 18:55:00|287.95|287.75|287.95|287.8|288|287.8|287.9|287.75|2
1687978800000|2023-06-28 19:00:00|287.9|287.75|287.85|287.65|287.95|287.75|287.8|287.65|4
1687979100000|2023-06-28 19:05:00|287.8|287.7|287.8|287.6|287.85|287.7|287.65|287.5|5
1687979400000|2023-06-28 19:10:00|287.75|287.65|287.95|287.75|287.95|287.8|287.75|287.65|0
1687979700000|2023-06-28 19:15:00|288|287.8|288|287.85|288|287.85|287.95|287.75|0
1687980000000|2023-06-28 19:20:00|288.05|287.9|288|287.85|288.1|287.9|287.95|287.8|0
1687980300000|2023-06-28 19:25:00|288.05|287.8|287.95|287.75|288.05|287.85|287.9|287.75|0
1687980600000|2023-06-28 19:30:00|288|287.8|287.95|287.75|288|287.85|287.95|287.75|1
1687980900000|2023-06-28 19:35:00|287.9|287.8|288.05|287.85|288.05|287.85|287.9|287.75|0
1687981200000|2023-06-28 19:40:00|288.1|287.9|288|287.85|288.1|287.9|288|287.85|4
1687981500000|2023-06-28 19:45:00|288.05|287.9|288.05|287.9|288.05|287.9|288|287.85|11
1687981800000|2023-06-28 19:50:00|288|287.85|287.95|287.8|288.05|287.9|287.9|287.75|9
1687982100000|2023-06-28 19:55:00|287.9|287.75|287.9|287.75|287.95|287.8|287.8|287.65|54
1687982400000|2023-06-28 20:00:00|287.95|287.8|288|287.85|288.05|287.9|287.9|287.75|2
1687982700000|2023-06-28 20:05:00|288.05|287.9|287.95|287.8|288.1|287.9|287.95|287.8|4
1687983000000|2023-06-28 20:10:00|288|287.85|288.05|287.9|288.05|287.9|288|287.8|3
1687983300000|2023-06-28 20:15:00|288.1|287.85|288.05|287.85|288.1|287.9|288.05|287.85|3
1687983600000|2023-06-28 20:20:00||287.9||287.85||287.9||287.85|0
1687983900000|2023-06-28 20:25:00|288|287.9|288.05|287.85|288.05|287.9|288|287.85|1
1687984200000|2023-06-28 20:30:00|288|287.9|288.05|287.9|288.05|287.9|288|287.9|0
1687984800000|2023-06-28 20:40:00|288|287.75|288|287.85|288|287.85|288|287.75|11
1687985100000|2023-06-28 20:45:00|287.95|287.8|287.95|287.8|288|287.85|287.95|287.8|0
1687985400000|2023-06-28 20:50:00|288||288||288||287.95||0
1687985700000|2023-06-28 20:55:00|287.95|287.75|288.1|287.75|288.1|287.75|287.95|287.75|2
1687986000000|2023-06-28 21:00:00|288.15|287.7|288.15|287.6|288.15|287.8|288.15|287.55|0
1687986600000|2023-06-28 21:10:00|288.2||288.2||288.2||288.2||0
1687988100000|2023-06-28 21:35:00|288.1|287.5|288.2|287.6|288.2|287.6|288.1|287.5|0
1687990500000|2023-06-28 22:15:00|288.3|287.7|288.3|287.7|288.3|287.7|288.3|287.7|0
1687990800000|2023-06-28 22:20:00|288.4|287.8|288.4|287.8|288.4|287.8|288.3|287.7|0
1687991100000|2023-06-28 22:25:00|288.5|287.9|288.4|287.8|288.5|287.9|288.4|287.8|0
1687991400000|2023-06-28 22:30:00|288.5|287.9|288.3|287.7|288.5|287.9|288.3|287.7|0
1687991700000|2023-06-28 22:35:00|288.4|287.8|288.3|287.7|288.4|287.8|288.3|287.7|0
1687992000000|2023-06-28 22:40:00|288.4|287.8|288.4|287.8|288.4|287.8|288.3|287.7|0
1687992300000|2023-06-28 22:45:00|288.3|287.7|288.4|287.8|288.4|287.8|288.3|287.7|0
1687993200000|2023-06-28 23:00:00|288.3|287.7|288.4|287.8|288.4|287.8|288.3|287.7|0
1687994400000|2023-06-28 23:20:00|288.3|287.7|288.4|287.8|288.4|287.8|288.3|287.7|0
1687994700000|2023-06-28 23:25:00|288.3|287.7|288.4|287.8|288.4|287.8|288.3|287.7|0
1687995000000|2023-06-28 23:30:00|288.3|287.7|288.3|287.7|288.4|287.8|288.3|287.7|0
1687997400000|2023-06-29 00:10:00|288.4|287.8|288.4|287.8|288.4|287.8|288.4|287.8|0
1687997700000|2023-06-29 00:15:00|288.3|287.7|288.3|287.7|288.3|287.7|288.3|287.7|0
1687998300000|2023-06-29 00:25:00|288.4|287.8|288.4|287.8|288.4|287.8|288.3|287.7|0
1687998600000|2023-06-29 00:30:00|288.2|287.95|287.8|287.65|288.3|288.15|287.8|287.6|272
1687998900000|2023-06-29 00:35:00|287.7|287.6|287.95|287.8|288|287.8|287.6|287.4|214
1687999200000|2023-06-29 00:40:00|288|287.85|288.15|288|288.35|288.2|288|287.8|149
1687999500000|2023-06-29 00:45:00|288.1|287.95|288.2|288|288.25|288.1|288.1|287.95|47
1687999800000|2023-06-29 00:50:00|288.25|288.1|288.4|288.25|288.45|288.3|288.25|288.1|155
1688000100000|2023-06-29 00:55:00|288.45|288.35|288.25|288.1|288.5|288.35|288.15|288|92
1688000400000|2023-06-29 01:00:00|288.15|288.05|288.4|288.25|288.55|288.4|288.15|288|301
1688000700000|2023-06-29 01:05:00|288.45|288.3|288.5|288.35|288.55|288.4|288.45|288.3|170
1688001000000|2023-06-29 01:10:00|288.55|288.4|288.5|288.35|288.55|288.4|288.45|288.3|123
1688001300000|2023-06-29 01:15:00|288.55|288.4|288.65|288.5|288.65|288.5|288.55|288.4|159
1688001600000|2023-06-29 01:20:00|288.6|288.45|288.35|288.2|288.6|288.45|288.35|288.2|180
1688001900000|2023-06-29 01:25:00|288.4|288.25|288.6|288.45|288.6|288.45|288.35|288.2|135
1688002200000|2023-06-29 01:30:00|288.55|288.4|288.35|288.2|288.55|288.4|288.25|288.1|271
1688002500000|2023-06-29 01:35:00|288.4|288.3|288.55|288.4|288.75|288.6|288.35|288.25|196
1688002800000|2023-06-29 01:40:00|288.5|288.35|288.5|288.35|288.65|288.45|288.5|288.35|80
1688003100000|2023-06-29 01:45:00|288.55|288.4|288.55|288.4|288.7|288.5|288.55|288.35|108
1688003400000|2023-06-29 01:50:00|288.6|288.45|288.6|288.45|288.65|288.5|288.45|288.3|89
1688003700000|2023-06-29 01:55:00|288.55|288.4|288.35|288.2|288.55|288.4|288.35|288.2|99
1688004000000|2023-06-29 02:00:00|288.3|288.15|287.8|287.65|288.35|288.2|287.7|287.55|261
1688004300000|2023-06-29 02:05:00|287.75|287.6|287.8|287.65|287.9|287.75|287.65|287.45|196
1688004600000|2023-06-29 02:10:00|287.75|287.6|287.8|287.65|287.8|287.65|287.55|287.4|230
1688004900000|2023-06-29 02:15:00|287.85|287.7|287.85|287.7|287.9|287.75|287.85|287.7|73
1688005200000|2023-06-29 02:20:00|287.8|287.65|287.7|287.55|287.8|287.65|287.65|287.5|121
1688005500000|2023-06-29 02:25:00|287.75|287.6|288|287.85|288.1|287.95|287.75|287.6|152
1688005800000|2023-06-29 02:30:00|288.05|287.9|288.15|288|288.15|288|288.05|287.9|81
1688006100000|2023-06-29 02:35:00|288.2|288.05|288.15|288|288.25|288.05|288.1|287.95|177
1688006400000|2023-06-29 02:40:00|288.2|288.05|288.25|288.1|288.25|288.1|288.2|288.05|106
1688006700000|2023-06-29 02:45:00|288.3|288.15|288|287.85|288.35|288.2|287.9|287.75|315
1688007000000|2023-06-29 02:50:00|288.05|287.9|287.9|287.75|288.05|287.9|287.85|287.7|107
1688007300000|2023-06-29 02:55:00|287.85|287.7|287.95|287.8|287.95|287.8|287.85|287.7|82
1688007600000|2023-06-29 03:00:00|287.9|287.75|287.7|287.55|287.9|287.75|287.6|287.45|119
1688007900000|2023-06-29 03:05:00|287.75|287.6|287.7|287.55|287.85|287.7|287.7|287.55|129
1688008200000|2023-06-29 03:10:00|287.75|287.6|287.85|287.7|287.95|287.75|287.75|287.6|86
1688008500000|2023-06-29 03:15:00|287.8|287.65|287.95|287.8|287.95|287.8|287.8|287.65|90
1688008800000|2023-06-29 03:20:00|288|287.85|288.05|287.9|288.05|287.9|288|287.85|65
1688009100000|2023-06-29 03:25:00|288.1|287.95|288.1|287.95|288.1|287.95|288.05|287.9|82
1688009400000|2023-06-29 03:30:00|288.15|288|288.15|288|288.2|288.05|288.1|287.95|215
1688009700000|2023-06-29 03:35:00|288.2|288.05|288.05|287.9|288.25|288.1|288.05|287.9|179
1688010000000|2023-06-29 03:40:00|288.1|287.95|288.15|288|288.15|288|288.1|287.95|36
1688010300000|2023-06-29 03:45:00|288.2|288.05|288|287.85|288.2|288.05|288|287.85|77
1688010600000|2023-06-29 03:50:00|288.05|287.9|288.05|287.9|288.05|287.9|288.05|287.9|22
1688010900000|2023-06-29 03:55:00|288.1|287.95|288.05|287.9|288.1|287.95|288.05|287.9|51
1688011200000|2023-06-29 04:00:00|288.1|287.95|288.1|287.95|288.1|287.95|288.1|287.95|19
1688011500000|2023-06-29 04:05:00|288.15|288|288.2|288.05|288.2|288.05|288.1|288|80
1688011800000|2023-06-29 04:10:00|||||||||27
1688012100000|2023-06-29 04:15:00|288.25|288.1|288.35|288.2|288.4|288.2|288.2|288.05|241
1688012400000|2023-06-29 04:20:00|288.4|288.25|288.35|288.2|288.45|288.3|288.35|288.2|172
1688012700000|2023-06-29 04:25:00|288.4||288.35||288.4||288.35||21
1688013000000|2023-06-29 04:30:00|||||||||15
1688013300000|2023-06-29 04:35:00|||||||||13
1688013600000|2023-06-29 04:40:00|288.4|288.15|288.3|288.15|288.4|288.15|288.3|288.15|46
1688013900000|2023-06-29 04:45:00|288.35|288.1|288.25|288.1|288.35|288.1|288.25|288.1|61
1688014200000|2023-06-29 04:50:00|288.3|288.15|288.3|288.15|288.3|288.15|288.3|288.15|49
1688014500000|2023-06-29 04:55:00|288.25|288.1|288.3|288.15|288.3|288.15|288.25|288.1|57
1688014800000|2023-06-29 05:00:00|288.35|288.2|288.45|288.3|288.45|288.3|288.3|288.15|160
1688015100000|2023-06-29 05:05:00|288.5|288.35|288.55|288.4|288.55|288.4|288.5|288.3|93
1688015400000|2023-06-29 05:10:00|288.5|288.35|288.4|288.25|288.5|288.35|288.35|288.2|85
1688015700000|2023-06-29 05:15:00|288.45|288.3|288.4|288.25|288.45|288.3|288.35|288.2|60
1688016000000|2023-06-29 05:20:00|288.45|288.3|288.3|288.15|288.45|288.3|288.3|288.15|71
1688016300000|2023-06-29 05:25:00|288.25|288.1|288.2|288.05|288.3|288.15|288.15|288|49
1688016600000|2023-06-29 05:30:00|288.15|288|288.05|287.9|288.15|288|288|287.85|85
1688016900000|2023-06-29 05:35:00|||||||||7
1688017200000|2023-06-29 05:40:00|288.1|287.95|287.95|287.8|288.1|287.95|287.9|287.75|111
1688017500000|2023-06-29 05:45:00|288|287.85|287.9|287.75|288|287.85|287.9|287.75|53
1688017800000|2023-06-29 05:50:00|287.95|287.7|287.9|287.75|287.95|287.8|287.9|287.7|63
1688018100000|2023-06-29 05:55:00|287.95|287.8|288.05|287.9|288.05|287.9|287.95|287.8|41
1688018400000|2023-06-29 06:00:00|288|287.85|288|287.85|288.05|287.9|288|287.85|76
1688018700000|2023-06-29 06:05:00|288.05|287.9|288.25|288.1|288.3|288.1|288.05|287.9|89
1688019000000|2023-06-29 06:10:00|288.3|288.15|288.35|288.2|288.45|288.3|288.3|288.15|161
1688019300000|2023-06-29 06:15:00|288.3|288.15|288.3|288.15|288.35|288.2|288.25|288.1|80
1688019600000|2023-06-29 06:20:00|288.35|288.2|288.25|288.1|288.35|288.2|288.25|288.1|96
1688019900000|2023-06-29 06:25:00|288.3|288.15|288.2|288.05|288.3|288.15|288.15|288|109
1688020200000|2023-06-29 06:30:00|288.15|288|288.15|288|288.15|288|288.15|288|33
1688020500000|2023-06-29 06:35:00|||||||||67
1688020800000|2023-06-29 06:40:00|288.2|288.05|288.25|288.1|288.25|288.1|288.2|288.05|45
1688021100000|2023-06-29 06:45:00|288.3|288.15|288.3|288.15|288.3|288.15|288.3|288.15|29
1688021400000|2023-06-29 06:50:00|||||||||20
1688021700000|2023-06-29 06:55:00|288.35|288.2|288.3|288.15|288.35|288.2|288.25|288.1|274
1688022000000|2023-06-29 07:00:00|288.35|288.2|288.35|288.2|288.4|288.25|288.25|288.1|180
1688022300000|2023-06-29 07:05:00|288.3|288.15|288.45|288.3|288.45|288.3|288.3|288.15|128
1688022600000|2023-06-29 07:10:00|288.5|288.35|288.35|288.2|288.5|288.35|288.35|288.2|205
1688022900000|2023-06-29 07:15:00|288.3|288.15|288.4|288.25|288.4|288.25|288.3|288.15|86
1688023200000|2023-06-29 07:20:00|288.35|288.2|288.5|288.35|288.55|288.4|288.35|288.2|138
1688023500000|2023-06-29 07:25:00|288.45|288.3|288.35|288.2|288.5|288.35|288.35|288.2|251
1688023800000|2023-06-29 07:30:00|288.3|288.15|288.2|288.05|288.3|288.2|288.15|288|156
1688024100000|2023-06-29 07:35:00|288.25|288.1|288.25|288.1|288.3|288.15|288.25|288.1|123
1688024400000|2023-06-29 07:40:00|288.2|288.05|288.25|288.1|288.3|288.15|288.15|288|149
1688024700000|2023-06-29 07:45:00|288.3|288.15|288.3|288.15|288.35|288.2|288.25|288.1|85
1688025000000|2023-06-29 07:50:00|288.35|288.2|288.35|288.2|288.35|288.2|288.3|288.15|45
1688025300000|2023-06-29 07:55:00|288.3|288.15|288.3|288.15|288.35|288.2|288.3|288.15|90
1688025600000|2023-06-29 08:00:00|288.35|288.2|288.45|288.3|288.45|288.3|288.35|288.2|85
1688025900000|2023-06-29 08:05:00|288.4|288.25|288.45|288.3|288.5|288.35|288.4|288.25|74
1688026200000|2023-06-29 08:10:00|288.5|288.35|288.5|288.35|288.5|288.35|288.45|288.3|64
1688026500000|2023-06-29 08:15:00|288.55|288.4|288.55|288.4|288.55|288.4|288.5|288.4|21
1688026800000|2023-06-29 08:20:00|288.6|288.45|288.6|288.45|288.65|288.5|288.6|288.45|90
1688027100000|2023-06-29 08:25:00|288.55|288.4|288.55|288.4|288.6|288.45|288.55|288.4|49
1688027400000|2023-06-29 08:30:00|||||||||15
1688027700000|2023-06-29 08:35:00|288.6|288.45|288.6|288.45|288.6|288.45|288.6|288.45|34
1688028000000|2023-06-29 08:40:00|288.65|288.5|288.65|288.5|288.65|288.5|288.65|288.5|56
1688028300000|2023-06-29 08:45:00|288.7|288.55|288.75|288.6|288.75|288.6|288.65|288.5|71
1688028600000|2023-06-29 08:50:00|288.8|288.65|288.85|288.7|288.9|288.75|288.75|288.6|248
1688028900000|2023-06-29 08:55:00|288.8|288.65|288.75|288.6|288.8|288.65|288.75|288.6|72
1688029200000|2023-06-29 09:00:00|288.8|288.65|288.65|288.45|288.8|288.65|288.4|288.25|538
1688029500000|2023-06-29 09:05:00|288.7|288.5|288.6|288.4|288.7|288.55|288.55|288.35|56
1688029800000|2023-06-29 09:10:00|288.55|288.35|288.55|288.4|288.6|288.45|288.55|288.35|6
1688030100000|2023-06-29 09:15:00|288.5|288.35|288.4|288.2|288.5|288.35|288.4|288.2|29
1688030400000|2023-06-29 09:20:00|288.6|288|288.6|288|288.6|288|288.6|288|0
1688030700000|2023-06-29 09:25:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|1
1688031000000|2023-06-29 09:30:00|288.7|288.1|288.7|288.1|288.7|288.1|288.6|288|0
1688031300000|2023-06-29 09:35:00|288.6|288|288.7|288.1|288.7|288.1|288.6|288|0
1688031600000|2023-06-29 09:40:00|288.8|288.2|288.8|288.2|288.8|288.2|288.7|288.1|0
1688032200000|2023-06-29 09:50:00|288.65|288.3|288.5|288.35|288.65|288.45|288.5|288.3|17
1688032500000|2023-06-29 09:55:00|288.55|288.4|288.55|288.35|288.6|288.4|288.5|288.35|2
1688032800000|2023-06-29 10:00:00|288.5|288.4|288.55|288.35|288.55|288.4|288.5|288.35|1
1688033100000|2023-06-29 10:05:00|288.5|288.3|288.45|288.3|288.55|288.3|288.45|288.3|19
1688033400000|2023-06-29 10:10:00|288.4|288.25|288.4|288.25|288.45|288.3|288.4|288.25|60
1688033700000|2023-06-29 10:15:00|288.45|288.3|288.45|288.3|288.5|288.35|288.4|288.25|46
1688034000000|2023-06-29 10:20:00|288.5|288.35|288.45|288.3|288.5|288.35|288.45|288.3|16
1688034300000|2023-06-29 10:25:00|288.5||288.45||288.5||288.45||7
1688034600000|2023-06-29 10:30:00|288.4|288.25|288.4|288.25|288.4|288.25|288.4|288.25|11
1688034900000|2023-06-29 10:35:00|288.35|288.2|288.35|288.2|288.4|288.25|288.35|288.2|14
1688035200000|2023-06-29 10:40:00|288.4|288.25|288.4|288.25|288.4|288.25|288.35|288.2|34
1688035500000|2023-06-29 10:45:00|288.45|288.3|288.4|288.25|288.45|288.3|288.4|288.25|10
1688035800000|2023-06-29 10:50:00|288.45|288.3|288.4|288.25|288.45|288.3|288.4|288.25|17
1688036100000|2023-06-29 10:55:00|288.45|288.3|288.45|288.3|288.45|288.3|288.4|288.25|22
1688036400000|2023-06-29 11:00:00|288.4|288.25|288.3|288.15|288.45|288.3|288.3|288.15|75
1688036700000|2023-06-29 11:05:00|288.35|288.2|288.35|288.2|288.4|288.25|288.3|288.2|6
1688037300000|2023-06-29 11:15:00|288.3|288.15|288.3|288.15|288.35|288.2|288.3|288.15|30
1688037600000|2023-06-29 11:20:00|288.35||288.3||288.35||288.3||21
1688037900000|2023-06-29 11:25:00|288.35|288.2|288.35|288.2|288.4|288.2|288.3|288.15|66
1688038200000|2023-06-29 11:30:00|288.4||288.35||288.4||288.35||15
1688038500000|2023-06-29 11:35:00|288.3|288.15|288.3|288.15|288.35|288.15|288.3|288.15|13
1688038800000|2023-06-29 11:40:00|||||||||3
1688039100000|2023-06-29 11:45:00|288.35||288.3||288.35||288.3||16
1688039400000|2023-06-29 11:50:00|288.25|288.1|288.3|288.15|288.3|288.15|288.25|288.1|17
1688039700000|2023-06-29 11:55:00||288.1||288.15||288.15||288.1|3
1688040000000|2023-06-29 12:00:00|288.25|288.1|288.35|288.2|288.35|288.2|288.25|288.1|33
1688040300000|2023-06-29 12:05:00|288.3|288.15|288.3|288.15|288.35|288.15|288.3|288.15|0
1688040600000|2023-06-29 12:10:00|288.25|288.1|288.25|288.1|288.25|288.1|288.25|288.1|3
1688040900000|2023-06-29 12:15:00|288.2|288.05|288.3|288.15|288.3|288.15|288.2|288.05|27
1688041500000|2023-06-29 12:25:00|288.35|288.2|288.25|288.05|288.35|288.2|288.25|288.05|16
1688041800000|2023-06-29 12:30:00|288.2|288.1|288.25|288.1|288.3|288.15|288.1|287.95|45
1688042100000|2023-06-29 12:35:00|288.2|288.05|288.2|288.05|288.25|288.1|288.1|287.95|10
1688042400000|2023-06-29 12:40:00|288.15|288|288.1|287.95|288.2|288.05|288.1|287.95|1
1688042700000|2023-06-29 12:45:00||287.9||287.95||287.95||287.9|24
1688043000000|2023-06-29 12:50:00|288.05|287.9|287.9|287.75|288.05|287.9|287.85|287.7|69
1688043300000|2023-06-29 12:55:00|287.95|287.8|287.95|287.8|288|287.8|287.85|287.7|39
1688043600000|2023-06-29 13:00:00|288|287.85|287.9|287.7|288|287.85|287.8|287.65|70
1688043900000|2023-06-29 13:05:00|287.95|287.75|287.95|287.75|288|287.85|287.9|287.75|14
1688044200000|2023-06-29 13:10:00|287.9|287.8|287.75|287.6|287.95|287.8|287.75|287.6|8
1688044500000|2023-06-29 13:15:00|287.7|287.55|287.75|287.6|287.8|287.6|287.7|287.55|23
1688044800000|2023-06-29 13:20:00|287.7|287.55|287.7|287.55|287.75|287.6|287.7|287.55|19
1688045100000|2023-06-29 13:25:00|287.65|287.5|287.75|287.55|287.75|287.6|287.65|287.45|53
1688045400000|2023-06-29 13:30:00|287.7|287.5|287.75|287.6|287.75|287.6|287.35|287.2|64
1688045700000|2023-06-29 13:35:00|287.8|287.65|288.05|287.9|288.05|287.9|287.65|287.45|86
1688046000000|2023-06-29 13:40:00|288.1|287.85|287.95|287.8|288.15|288|287.95|287.8|36
1688046300000|2023-06-29 13:45:00|288|287.85|288.05|287.9|288.15|288|287.95|287.8|12
1688046600000|2023-06-29 13:50:00|288.1|287.95|288.15|287.95|288.3|288.15|288.1|287.95|48
1688046900000|2023-06-29 13:55:00|288.1|287.9|288.1|287.95|288.15|288|288|287.8|33
1688047200000|2023-06-29 14:00:00|288.2|288|288.25|288.1|288.3|288.15|288.15|288|47
1688047500000|2023-06-29 14:05:00|288.3|288.15|288.05|287.85|288.35|288.2|287.9|287.7|48
1688047800000|2023-06-29 14:10:00|288|287.8|288.15|288|288.15|288|287.95|287.8|23
1688048100000|2023-06-29 14:15:00|288.2|288.05|288.3|288.1|288.35|288.2|288.15|288|44
1688048400000|2023-06-29 14:20:00|288.35|288.15|288.1|287.95|288.35|288.2|288.1|287.95|27
1688048700000|2023-06-29 14:25:00|288.05|287.9|288.15|288|288.2|288.05|288.05|287.9|27
1688049000000|2023-06-29 14:30:00|288.2|288.05|288.15|288|288.2|288.05|288.05|287.9|59
1688049300000|2023-06-29 14:35:00|288.1|287.95|288.15|287.95|288.15|288|288.05|287.9|13
1688049600000|2023-06-29 14:40:00|288.1|288|288.25|288.05|288.25|288.1|288.1|287.95|15
1688049900000|2023-06-29 14:45:00|288.2|288|288.2|288.05|288.25|288.05|288.05|287.9|37
1688050200000|2023-06-29 14:50:00|288.25|288|288.15|288|288.25|288.1|288.1|287.95|2
1688050500000|2023-06-29 14:55:00|288.2|288.05|288.3|288.15|288.35|288.2|288.15|287.95|4
1688050800000|2023-06-29 15:00:00|288.25|288.1|288.4|288.25|288.4|288.25|288.2|288|6
1688051100000|2023-06-29 15:05:00|288.35|288.2|288.45|288.3|288.5|288.35|288.35|288.2|7
1688051400000|2023-06-29 15:10:00|288.5|288.25|288.45|288.3|288.5|288.35|288.4|288.2|5
1688051700000|2023-06-29 15:15:00|288.5|288.35|288.45|288.3|288.5|288.35|288.4|288.2|1
1688052000000|2023-06-29 15:20:00|288.5|288.35|288.4|288.2|288.5|288.35|288.4|288.2|2
1688052300000|2023-06-29 15:25:00|288.35|288.15|288.45|288.3|288.5|288.3|288.3|288.15|57
1688052600000|2023-06-29 15:30:00|288.5|288.35|288.3|288.1|288.5|288.35|288.25|288.1|18
1688052900000|2023-06-29 15:35:00|288.35|288.15|288.35|288.2|288.35|288.2|288.25|288.05|11
1688053200000|2023-06-29 15:40:00|288.4|288.15|288.35|288.15|288.45|288.3|288.3|288.15|13
1688053500000|2023-06-29 15:45:00|288.3|288.2|288.3|288.1|288.35|288.2|288.25|288.1|4
1688053800000|2023-06-29 15:50:00|288.35|288.15|288.4|288.2|288.4|288.2|288.35|288.1|8
1688054100000|2023-06-29 15:55:00|288.35|288.25|288.3|288.15|288.4|288.25|288.25|288.1|3
1688054400000|2023-06-29 16:00:00|288.35|288.2|288.3|288.15|288.4|288.25|288.3|288.15|5
1688054700000|2023-06-29 16:05:00|288.35|288.2|288.3|288.15|288.35|288.2|288.3|288.15|10
1688055000000|2023-06-29 16:10:00|288.35|288.2|288.2|288.05|288.35|288.2|288.2|288.05|15
1688055300000|2023-06-29 16:15:00|288.15|288|288.25|288.1|288.3|288.15|288.15|288|12
1688055600000|2023-06-29 16:20:00|288.3|288.15|288.35|288.2|288.35|288.2|288.3|288.15|9
1688055900000|2023-06-29 16:25:00|288.3|288.15|288.45|288.25|288.45|288.25|288.3|288.15|10
1688056200000|2023-06-29 16:30:00|288.4|288.3|288.5|288.3|288.5|288.35|288.4|288.25|3
1688056500000|2023-06-29 16:35:00|288.45|288.25|288.45|288.3|288.5|288.3|288.4|288.25|3
1688056800000|2023-06-29 16:40:00|288.4|288.25|288.45|288.3|288.45|288.3|288.4|288.25|5
1688057100000|2023-06-29 16:45:00|288.5|288.35|288.45|288.3|288.5|288.35|288.45|288.3|7
1688057400000|2023-06-29 16:50:00|288.5|288.35|288.45|288.3|288.5|288.35|288.45|288.3|8
1688057700000|2023-06-29 16:55:00|288.5|288.35|288.4|288.25|288.5|288.35|288.35|288.2|10
1688058000000|2023-06-29 17:00:00|288.35|288.2|288.3|288.15|288.4|288.25|288.3|288.15|5
1688058300000|2023-06-29 17:05:00|288.25|288.1|288.25|288.1|288.25|288.1|288.2|288|11
1688058600000|2023-06-29 17:10:00|288.2|288.05|288.25|288.1|288.25|288.1|288.2|288.05|1
1688058900000|2023-06-29 17:15:00|288.3|288.15|288.4|288.25|288.4|288.25|288.3|288.1|5
1688059200000|2023-06-29 17:20:00|288.45|288.2|288.45|288.25|288.45|288.3|288.45|288.2|0
1688059500000|2023-06-29 17:25:00|288.4|288.2|288.4|288.25|288.45|288.25|288.4|288.2|2
1688059800000|2023-06-29 17:30:00|288.35|288.2|288.45|288.3|288.45|288.3|288.35|288.2|3
1688060100000|2023-06-29 17:35:00|288.4|288.25|288.35|288.15|288.4|288.25|288.3|288.15|7
1688060400000|2023-06-29 17:40:00|288.3|288.2|288.3|288.1|288.3|288.2|288.25|288.05|5
1688060700000|2023-06-29 17:45:00|288.25|288.15|288.3|288.15|288.3|288.15|288.25|288.1|0
1688061000000|2023-06-29 17:50:00|288.35|288.1|288.3|288.1|288.35|288.15|288.25|288.1|2
1688061300000|2023-06-29 17:55:00|288.25|288.15|288.25|288.1|288.3|288.15|288.2|288.05|7
1688061600000|2023-06-29 18:00:00|288.2|288.05|288.15|288|288.25|288.1|288.1|287.95|1
1688061900000|2023-06-29 18:05:00|288.1|287.95|288.15|288|288.15|288|288.1|287.95|12
1688062200000|2023-06-29 18:10:00|288.1|287.95|288.2|288.05|288.2|288.05|288.1|287.95|19
1688062500000|2023-06-29 18:15:00|288.25|288|288.25|288.05|288.25|288.1|288.2|288|17
1688062800000|2023-06-29 18:20:00|288.2|288.1|288.3|288.15|288.3|288.15|288.2|288.05|14
1688063100000|2023-06-29 18:25:00|288.25|288.1|288.3|288.1|288.3|288.15|288.25|288.1|0
1688063400000|2023-06-29 18:30:00|288.25|288.15|288.25|288.1|288.3|288.15|288.25|288.1|0
1688063700000|2023-06-29 18:35:00|288.3|288.15|288.35|288.15|288.35|288.15|288.25|288.1|3
1688064000000|2023-06-29 18:40:00|288.3|288.1|288.3|288.1|288.35|288.15|288.2|288.05|11
1688064300000|2023-06-29 18:45:00|288.35|288.15|288.35|288.15|288.35|288.2|288.3|288.15|0
1688064600000|2023-06-29 18:50:00|288.3|288.1|288.3|288.15|288.35|288.15|288.25|288.1|5
1688064900000|2023-06-29 18:55:00|288.35|288.2|288.35|288.2|288.35|288.2|288.35|288.15|0
1688065200000|2023-06-29 19:00:00|288.4|288.25|288.45|288.25|288.45|288.25|288.4|288.2|3
1688065500000|2023-06-29 19:05:00|288.4|288.3|288.45|288.25|288.45|288.3|288.4|288.25|1
1688065800000|2023-06-29 19:10:00|288.4|288.3|288.45|288.25|288.45|288.3|288.4|288.25|5
1688066100000|2023-06-29 19:15:00|288.4|288.3|288.4|288.25|288.45|288.3|288.4|288.25|2
1688066400000|2023-06-29 19:20:00|288.45|288.2|288.4|288.25|288.45|288.25|288.35|288.2|4
1688066700000|2023-06-29 19:25:00|288.45|288.3|288.5|288.3|288.5|288.35|288.45|288.3|2
1688067000000|2023-06-29 19:30:00|288.55|288.35|288.55|288.35|288.55|288.4|288.5|288.3|1
1688067300000|2023-06-29 19:35:00|288.5|288.4|288.5|288.3|288.55|288.4|288.45|288.3|3
1688067600000|2023-06-29 19:40:00|288.45|288.35|288.45|288.3|288.5|288.35|288.45|288.3|3
1688067900000|2023-06-29 19:45:00|288.5|288.35|288.55|288.4|288.55|288.4|288.45|288.35|7
1688068200000|2023-06-29 19:50:00|288.5|288.35|288.6|288.45|288.65|288.5|288.5|288.35|26
1688068500000|2023-06-29 19:55:00|288.55|288.4|288.7|288.55|288.75|288.6|288.55|288.4|30
1688068800000|2023-06-29 20:00:00|288.75|288.6|288.8|288.65|288.85|288.7|288.75|288.55|22
1688069100000|2023-06-29 20:05:00||288.6||288.6||288.65||288.6|2
1688069400000|2023-06-29 20:10:00||288.65||288.6||288.65||288.6|0
1688069700000|2023-06-29 20:15:00||288.65||288.6||288.65||288.6|0
1688070000000|2023-06-29 20:20:00||288.65||288.65||288.65||288.6|1
1688070300000|2023-06-29 20:25:00||288.6||288.6||288.65||288.6|0
1688070600000|2023-06-29 20:30:00||288.65||288.65||288.65||288.6|0
1688070900000|2023-06-29 20:35:00||288.6||288.65||288.65||288.6|0
1688071200000|2023-06-29 20:40:00||288.6||288.6||288.65||288.6|2
1688072100000|2023-06-29 20:55:00|288.85|288.65|288.85|288.65|288.85|288.65|288.8|288.6|7
1688072400000|2023-06-29 21:00:00|288.9|288.6|288.9|288.2|288.9|288.6|288.85|288.2|0
1688072700000|2023-06-29 21:05:00|288.85|288.25|288.75|288.2|288.85|288.25|288.75|288.2|0
1688073000000|2023-06-29 21:10:00|288.85|288.4|288.8|288.2|289|288.4|288.8|288.2|0
1688074800000|2023-06-29 21:40:00|288.6|288|288.6|288|288.6|288|288.6|288|0
1688076000000|2023-06-29 22:00:00|288.5|287.9|288.6|288|288.6|288|288.5|287.9|0
1688076900000|2023-06-29 22:15:00|288.5|287.9|288.6|288|288.6|288|288.5|287.9|0
1688079900000|2023-06-29 23:05:00|288.7|288.1|288.7|288.1|288.7|288.1|288.7|288.1|0
1688080200000|2023-06-29 23:10:00|288.6|288|288.6|288|288.7|288.1|288.6|288|0
1688080500000|2023-06-29 23:15:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|0
1688081100000|2023-06-29 23:25:00|288.7|288.1|288.7|288.1|288.7|288.1|288.6|288|0
1688081400000|2023-06-29 23:30:00|288.6|288|288.7|288.1|288.7|288.1|288.6|288|0
1688081700000|2023-06-29 23:35:00|288.6|288|288.7|288.1|288.7|288.1|288.6|288|0
1688082000000|2023-06-29 23:40:00|288.6|288|288.7|288.1|288.7|288.1|288.6|288|0
1688082300000|2023-06-29 23:45:00|288.6|288|288.7|288.1|288.7|288.1|288.6|288|0
1688082600000|2023-06-29 23:50:00|288.6|288|288.7|288.1|288.7|288.1|288.6|288|0
1688083200000|2023-06-30 00:00:00|288.6|288|288.7|288.1|288.7|288.1|288.6|288|0
1688083800000|2023-06-30 00:10:00|288.6|288|288.6|288|288.6|288|288.6|288|0
1688084700000|2023-06-30 00:25:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|0
1688085000000|2023-06-30 00:30:00|288.9|288.4|288.75|288.6|289|288.85|288.6|288.4|387
1688085300000|2023-06-30 00:35:00|288.7|288.5|288.85|288.7|288.9|288.75|288.7|288.5|355
1688085600000|2023-06-30 00:40:00|288.9|288.75|289.05|288.9|289.1|288.95|288.85|288.7|192
1688085900000|2023-06-30 00:45:00|289|288.85|288.8|288.65|289|288.85|288.8|288.65|163
1688086200000|2023-06-30 00:50:00|288.75|288.6|288.45|288.3|288.75|288.6|288.45|288.3|111
1688086500000|2023-06-30 00:55:00|288.5|288.35|288.8|288.65|288.9|288.7|288.45|288.3|252
1688086800000|2023-06-30 01:00:00|288.9|288.75|288.95|288.8|289.15|288.95|288.55|288.4|629
1688087100000|2023-06-30 01:05:00|289|288.85|288.7|288.5|289.1|288.95|288.65|288.5|315
1688087400000|2023-06-30 01:10:00|288.65|288.45|288.7|288.55|288.75|288.6|288.4|288.2|302
1688087700000|2023-06-30 01:15:00|288.8|288.65|288.95|288.8|289|288.85|288.65|288.5|247
1688088000000|2023-06-30 01:20:00|288.9|288.75|288.8|288.65|288.95|288.8|288.7|288.55|236
1688088300000|2023-06-30 01:25:00|288.85|288.7|288.7|288.55|288.95|288.8|288.65|288.5|173
1688088600000|2023-06-30 01:30:00|288.65|288.5|288.7|288.55|288.75|288.6|288.55|288.4|214
1688088900000|2023-06-30 01:35:00|288.75|288.6|288.85|288.7|288.95|288.8|288.75|288.6|261
1688089200000|2023-06-30 01:40:00|288.8|288.65|288.7|288.55|288.85|288.7|288.65|288.5|228
1688089500000|2023-06-30 01:45:00|288.75|288.6|288.8|288.65|288.9|288.75|288.75|288.55|118
1688089800000|2023-06-30 01:50:00|288.85|288.7|288.8|288.65|288.95|288.8|288.75|288.6|145
1688090100000|2023-06-30 01:55:00|288.9|288.75|288.9|288.75|289.1|288.9|288.85|288.7|144
1688090400000|2023-06-30 02:00:00|288.95|288.8|289.3|289.1|289.35|289.2|288.95|288.8|305
1688090700000|2023-06-30 02:05:00|289.35|289.15|289.15|289|289.5|289.3|289.15|289|232
1688091000000|2023-06-30 02:10:00|289.1|288.95|289|288.85|289.2|289.05|289|288.8|237
1688091300000|2023-06-30 02:15:00|289.05|288.9|288.7|288.55|289.1|288.95|288.7|288.5|144
1688091600000|2023-06-30 02:20:00|288.75|288.6|288.5|288.35|288.8|288.65|288.45|288.3|147
1688091900000|2023-06-30 02:25:00|288.45|288.3|288.5|288.35|288.5|288.35|288.3|288.15|143
1688092200000|2023-06-30 02:30:00|288.45|288.3|288.7|288.55|288.7|288.55|288.4|288.25|146
1688092500000|2023-06-30 02:35:00|288.65|288.5|288.6|288.45|288.7|288.55|288.55|288.4|185
1688092800000|2023-06-30 02:40:00|288.65|288.5|288.4|288.25|288.65|288.5|288.35|288.2|121
1688093100000|2023-06-30 02:45:00|288.45|288.3|288.5|288.35|288.55|288.4|288.35|288.2|154
1688093400000|2023-06-30 02:50:00|288.55|288.4|288.45|288.3|288.55|288.4|288.35|288.2|174
1688093700000|2023-06-30 02:55:00|288.4|288.25|288.5|288.35|288.5|288.35|288.35|288.2|61
1688094000000|2023-06-30 03:00:00|288.55|288.4|288.6|288.45|288.6|288.45|288.45|288.3|80
1688094300000|2023-06-30 03:05:00|288.55|288.4|288.6|288.45|288.65|288.45|288.5|288.35|102
1688094600000|2023-06-30 03:10:00|288.55|288.4|288.55|288.4|288.65|288.5|288.55|288.4|129
1688094900000|2023-06-30 03:15:00|288.5|288.35|288.3|288.15|288.5|288.4|288.25|288.1|201
1688095200000|2023-06-30 03:20:00|288.25|288.1|288.25|288.1|288.3|288.15|288.2|288.05|74
1688095500000|2023-06-30 03:25:00|288.3|288.15|288.25|288.1|288.3|288.15|288.25|288.1|116
1688095800000|2023-06-30 03:30:00|288.3|288.15|288.15|288|288.3|288.15|288.15|288|106
1688096100000|2023-06-30 03:35:00|288.1|287.95|288.1|287.95|288.15|288|288.05|287.9|117
1688096400000|2023-06-30 03:40:00|288.05|287.9|288.05|287.9|288.15|288|288|287.85|117
1688096700000|2023-06-30 03:45:00|288.1|287.95|288.15|288|288.15|288|288.1|287.95|36
1688097000000|2023-06-30 03:50:00|288.1|287.95|288.15|288|288.2|288.05|288.1|287.95|71
1688097300000|2023-06-30 03:55:00|288.1|287.95|288.2|288.05|288.2|288.05|288.1|287.95|63
1688097600000|2023-06-30 04:00:00|288.15|288|288.2|288.05|288.2|288.05|288.15|287.95|28
1688097900000|2023-06-30 04:05:00|288.25|288.1|288.65|288.5|288.65|288.5|288.25|288.1|220
1688098200000|2023-06-30 04:10:00|288.7|288.55|288.8|288.65|288.95|288.8|288.7|288.55|454
1688098500000|2023-06-30 04:15:00|288.75|288.6|288.75|288.6|288.85|288.65|288.75|288.6|72
1688098800000|2023-06-30 04:20:00|288.8|288.65|288.8|288.65|288.85|288.7|288.7|288.55|184
1688099100000|2023-06-30 04:25:00|288.75|288.6|288.9|288.75|288.9|288.75|288.75|288.6|112
1688099400000|2023-06-30 04:30:00|288.95|288.8|289|288.85|289.1|288.95|288.95|288.8|324
1688099700000|2023-06-30 04:35:00|289.05|288.9|289|288.85|289.1|288.95|289|288.8|203
1688100000000|2023-06-30 04:40:00|289.05|288.9|289.1|288.95|289.1|288.95|289.05|288.9|124
1688100300000|2023-06-30 04:45:00|||||||||24
1688100600000|2023-06-30 04:50:00|289.05|288.9|289.05|288.9|289.05|288.9|289|288.85|139
1688100900000|2023-06-30 04:55:00|289.1|288.95|289.1|288.95|289.1|288.95|289.1|288.95|89
1688101200000|2023-06-30 05:00:00|289.05|288.9|289|288.85|289.05|288.9|288.85|288.65|601
1688101500000|2023-06-30 05:05:00|288.95|288.8|288.95|288.8|289.05|288.9|288.95|288.8|86
1688101800000|2023-06-30 05:10:00|288.9|288.75|289.05|288.9|289.05|288.9|288.9|288.75|140
1688102100000|2023-06-30 05:15:00|289|288.85|289|288.85|289.05|288.9|288.95|288.8|86
1688102400000|2023-06-30 05:20:00|288.95|288.8|289|288.85|289|288.85|288.95|288.8|79
1688102700000|2023-06-30 05:25:00|289.05|288.9|289.15|289|289.2|289.05|289|288.85|177
1688103000000|2023-06-30 05:30:00|289.1|288.95|289.05|288.9|289.1|288.95|289.05|288.9|117
1688103300000|2023-06-30 05:35:00|289|288.85|288.9|288.75|289|288.85|288.9|288.75|121
1688103600000|2023-06-30 05:40:00|288.85|288.7|288.8|288.65|288.9|288.75|288.8|288.65|77
1688103900000|2023-06-30 05:45:00|288.85|288.7|288.75|288.6|288.9|288.75|288.75|288.6|95
1688104200000|2023-06-30 05:50:00|288.7|288.55|288.45|288.3|288.75|288.6|288.45|288.3|242
1688104500000|2023-06-30 05:55:00|288.5|288.35|288.6|288.45|288.6|288.45|288.4|288.25|116
1688104800000|2023-06-30 06:00:00|288.55|288.4|288.5|288.35|288.65|288.5|288.5|288.35|90
1688105100000|2023-06-30 06:05:00|288.45|288.3|288.25|288.1|288.45|288.3|288.25|288.1|169
1688105400000|2023-06-30 06:10:00|288.2|288.05|288.35|288.2|288.35|288.2|288.1|287.95|203
1688105700000|2023-06-30 06:15:00|288.4|288.25|288.35|288.15|288.4|288.25|288.2|288.05|180
1688106000000|2023-06-30 06:20:00|288.3|288.2|288.2|288.05|288.4|288.2|288.2|288.05|90
1688106300000|2023-06-30 06:25:00|288.25|288.1|288.3|288.15|288.35|288.15|288.2|288|81
1688106600000|2023-06-30 06:30:00|288.35|288.1|288.2|288.05|288.35|288.1|288.2|288.05|46
1688106900000|2023-06-30 06:35:00|288.25|288|288.15|288|288.25|288.1|288.15|288|95
1688107200000|2023-06-30 06:40:00|288.2|287.95|288.15|288|288.2|288|288.05|287.9|185
1688107500000|2023-06-30 06:45:00|288.2|288.05|288.25|288.1|288.25|288.1|288.15|288|174
1688107800000|2023-06-30 06:50:00|288.2|288.05|288.1|287.95|288.2|288.05|288.1|287.9|175
1688108100000|2023-06-30 06:55:00|288.15|288|288.15|288|288.2|288.05|288.15|288|87
1688108400000|2023-06-30 07:00:00|288.1|287.95|287.95|287.8|288.15|288|287.9|287.7|236
1688108700000|2023-06-30 07:05:00|288|287.85|288.05|287.9|288.15|288|287.95|287.8|266
1688109000000|2023-06-30 07:10:00|288.1|287.95|288.25|288.1|288.25|288.1|288.1|287.95|118
1688109300000|2023-06-30 07:15:00|288.3|288.15|288.6|288.45|288.6|288.45|288.25|288.1|132
1688109600000|2023-06-30 07:20:00|288.65|288.4|288.55|288.4|288.65|288.4|288.5|288.35|123
1688109900000|2023-06-30 07:25:00|288.6|288.45|288.65|288.5|288.75|288.6|288.6|288.45|94
1688110200000|2023-06-30 07:30:00|288.7|288.55|288.7|288.55|288.75|288.6|288.65|288.45|200
1688110500000|2023-06-30 07:35:00|288.75|288.6|288.5|288.35|288.75|288.6|288.5|288.35|168
1688110800000|2023-06-30 07:40:00|288.55|288.4|288.45|288.3|288.55|288.4|288.45|288.3|170
1688111100000|2023-06-30 07:45:00|288.5|288.35|288.45|288.3|288.5|288.35|288.45|288.3|129
1688111400000|2023-06-30 07:50:00|288.5|288.35|288.55|288.4|288.6|288.45|288.5|288.35|217
1688111700000|2023-06-30 07:55:00|288.5|288.35|288.45|288.3|288.55|288.4|288.45|288.25|243
1688112000000|2023-06-30 08:00:00|288.5|288.35|288.5|288.35|288.6|288.4|288.5|288.35|126
1688112300000|2023-06-30 08:05:00|288.45|288.3|288.55|288.4|288.55|288.4|288.4|288.2|147
1688112600000|2023-06-30 08:10:00|288.6|288.45|288.5|288.35|288.6|288.45|288.45|288.3|177
1688112900000|2023-06-30 08:15:00|288.55|288.4|288.55|288.4|288.55|288.4|288.55|288.4|69
1688113200000|2023-06-30 08:20:00|288.5|288.35|288.5|288.35|288.55|288.35|288.45|288.25|190
1688113500000|2023-06-30 08:25:00|||||||||47
1688113800000|2023-06-30 08:30:00|288.55|288.4|288.55|288.4|288.65|288.5|288.55|288.4|165
1688114100000|2023-06-30 08:35:00|288.6|288.45|288.55|288.4|288.6|288.45|288.5|288.35|153
1688114400000|2023-06-30 08:40:00|288.65|288.45|288.65|288.5|288.7|288.55|288.6|288.45|184
1688114700000|2023-06-30 08:45:00|||||||||72
1688115000000|2023-06-30 08:50:00|288.6|288.45|288.55|288.4|288.6|288.45|288.55|288.4|261
1688115300000|2023-06-30 08:55:00|288.5|288.35|288.6|288.45|288.75|288.6|288.5|288.35|351
1688115600000|2023-06-30 09:00:00|288.65|288.5|288.65|288.5|288.7|288.55|288.55|288.35|1012
1688115900000|2023-06-30 09:05:00|288.6|288.45|288.75|288.6|288.8|288.6|288.6|288.45|299
1688116200000|2023-06-30 09:10:00|288.7|288.55|288.45|288.3|288.7|288.55|288.45|288.2|160
1688116500000|2023-06-30 09:15:00|288.5|288.35|288.65|288.45|288.65|288.45|288.5|288.35|37
1688116800000|2023-06-30 09:20:00|288.8|288.2|288.9|288.3|288.9|288.3|288.8|288.2|2
1688117100000|2023-06-30 09:25:00|||||||||5
1688117400000|2023-06-30 09:30:00|289|288.4|288.9|288.3|289|288.4|288.9|288.3|0
1688117700000|2023-06-30 09:35:00|289|288.4|288.9|288.3|289|288.4|288.9|288.3|0
1688118000000|2023-06-30 09:40:00|289|288.4|289|288.4|289|288.4|289|288.4|0
1688118600000|2023-06-30 09:50:00|288.8|288.65|288.7|288.5|288.8|288.65|288.65|288.45|21
1688118900000|2023-06-30 09:55:00|288.65|288.55|288.65|288.5|288.65|288.55|288.65|288.5|0
1688119200000|2023-06-30 10:00:00|288.7|288.55|288.7|288.55|288.7|288.55|288.65|288.5|13
1688119500000|2023-06-30 10:05:00|288.75|288.6|288.85|288.7|288.85|288.7|288.75|288.6|23
1688119800000|2023-06-30 10:10:00|288.9|288.75|288.95|288.8|288.95|288.8|288.9|288.7|27
1688120100000|2023-06-30 10:15:00|||||||||2
1688120400000|2023-06-30 10:20:00||288.75||288.8||288.8||288.75|17
1688120700000|2023-06-30 10:25:00|289|288.85|288.9|288.75|289|288.85|288.9|288.75|29
1688121000000|2023-06-30 10:30:00|288.85|288.7|288.85|288.7|288.85|288.7|288.85|288.7|4
1688121600000|2023-06-30 10:40:00|288.9|288.75|288.85|288.7|288.9|288.75|288.85|288.7|20
1688121900000|2023-06-30 10:45:00||288.65||288.7||288.7||288.65|0
1688122200000|2023-06-30 10:50:00|288.8|288.65|288.8|288.65|288.85|288.7|288.8|288.65|1
1688122800000|2023-06-30 11:00:00|288.85|288.7|288.9|288.75|288.9|288.75|288.85|288.7|13
1688123100000|2023-06-30 11:05:00|288.85|288.7|288.85|288.7|288.85|288.75|288.85|288.7|1
1688123400000|2023-06-30 11:10:00|288.8|288.65|288.8|288.65|288.8|288.65|288.8|288.65|19
1688123700000|2023-06-30 11:15:00|288.75|288.6|288.75|288.6|288.75|288.65|288.75|288.6|12
1688124600000|2023-06-30 11:30:00|288.8|288.65|288.8|288.65|288.8|288.65|288.8|288.65|1
1688125200000|2023-06-30 11:40:00|||||||||1
1688125500000|2023-06-30 11:45:00|288.85|288.7|288.85|288.65|288.85|288.7|288.85|288.65|6
1688125800000|2023-06-30 11:50:00|288.8|288.7|288.8|288.65|288.85|288.7|288.8|288.65|3
1688126400000|2023-06-30 12:00:00|288.85|288.7|288.9|288.75|288.9|288.75|288.85|288.7|5
1688126700000|2023-06-30 12:05:00|288.95|288.8|288.9|288.75|288.95|288.8|288.9|288.7|15
1688127000000|2023-06-30 12:10:00|288.85|288.7|288.9|288.75|288.9|288.75|288.85|288.7|22
1688127300000|2023-06-30 12:15:00|288.85|288.7|288.85|288.7|288.9|288.75|288.85|288.7|27
1688127600000|2023-06-30 12:20:00|288.9||288.85||288.9||288.85||7
1688127900000|2023-06-30 12:25:00|288.9|288.75|288.85|288.7|288.95|288.8|288.85|288.7|41
1688128200000|2023-06-30 12:30:00|288.9|288.65|289.2|289.05|289.25|289.1|288.9|288.65|73
1688128500000|2023-06-30 12:35:00|289.15|289|289.2|289|289.25|289.05|289.1|288.95|37
1688128800000|2023-06-30 12:40:00|289.15|289.05|289.2|289.05|289.25|289.1|289.15|288.95|27
1688129100000|2023-06-30 12:45:00|289.15|289|289.15|289|289.2|289.05|289.15|288.95|2
1688129400000|2023-06-30 12:50:00|289.1|288.95|289.1|288.95|289.15|289|289.1|288.95|3
1688129700000|2023-06-30 12:55:00|289.15|289|289.2|289|289.2|289.05|289.15|289|9
1688130000000|2023-06-30 13:00:00|289.25|289.05|289.3|289.15|289.3|289.15|289.25|289|4
1688130300000|2023-06-30 13:05:00|289.25|289.1|289.25|289.05|289.25|289.1|289.2|289.05|25
1688130600000|2023-06-30 13:10:00|289.3|289.1|289.25|289.1|289.35|289.2|289.25|289.1|65
1688130900000|2023-06-30 13:15:00|289.3|289.15|289.35|289.15|289.4|289.25|289.25|289.1|33
1688131200000|2023-06-30 13:20:00|289.3|289.2|289.25|289.1|289.35|289.2|289.25|289.1|14
1688131500000|2023-06-30 13:25:00|289.3|289.05|289.05|288.9|289.3|289.05|289.05|288.9|43
1688131800000|2023-06-30 13:30:00|289|288.85|289|288.85|289.05|288.9|288.55|288.4|313
1688132100000|2023-06-30 13:35:00|289.05|288.8|288.85|288.7|289.05|288.9|288.8|288.6|120
1688132400000|2023-06-30 13:40:00|288.8|288.65|289.15|288.95|289.15|289|288.8|288.65|110
1688132700000|2023-06-30 13:45:00|289.2|289|289.2|289.05|289.3|289.1|289.05|288.9|112
1688133000000|2023-06-30 13:50:00|289.15|289|289.2|289.05|289.35|289.15|289.15|288.95|83
1688133300000|2023-06-30 13:55:00|289.25|289.1|289.15|289|289.3|289.15|289.15|289|60
1688133600000|2023-06-30 14:00:00|289.1|288.95|289.35|289.2|289.4|289.2|289.1|288.95|74
1688133900000|2023-06-30 14:05:00|289.3|289.15|289.3|289.15|289.35|289.2|289.25|289.1|68
1688134200000|2023-06-30 14:10:00|289.35|289.2|289.4|289.25|289.45|289.3|289.3|289.15|49
1688134500000|2023-06-30 14:15:00|289.45|289.3|289.5|289.35|289.5|289.35|289.45|289.3|18
1688134800000|2023-06-30 14:20:00|289.55|289.4|289.45|289.3|289.55|289.4|289.45|289.3|29
1688135100000|2023-06-30 14:25:00|289.4|289.25|289.4|289.25|289.45|289.3|289.4|289.2|52
1688135400000|2023-06-30 14:30:00|289.45|289.3|289.5|289.35|289.5|289.35|289.4|289.25|29
1688135700000|2023-06-30 14:35:00|289.45|289.3|289.35|289.15|289.45|289.3|289.2|289.05|48
1688136000000|2023-06-30 14:40:00|289.4|289.2|289.3|289.15|289.4|289.25|289.25|289.1|30
1688136300000|2023-06-30 14:45:00|289.35|289.2|289.1|288.95|289.35|289.2|289.1|288.95|16
1688136600000|2023-06-30 14:50:00|289.05|288.9|289.1|288.95|289.15|289|289|288.85|22
1688136900000|2023-06-30 14:55:00|289.2|289|289.1|288.95|289.2|289.05|289|288.85|22
1688137200000|2023-06-30 15:00:00|289.15|289|289.05|288.9|289.2|289.05|289.05|288.9|22
1688137500000|2023-06-30 15:05:00|289.1|288.95|289.2|289.05|289.25|289.1|289.05|288.9|28
1688137800000|2023-06-30 15:10:00|289.25|289.1|289.3|289.15|289.3|289.15|289.2|289.05|23
1688138100000|2023-06-30 15:15:00|289.25|289.1|289.2|289.05|289.3|289.1|289.15|289|37
1688138400000|2023-06-30 15:20:00|289.15|289|289.2|289.05|289.25|289.1|289.15|289|26
1688138700000|2023-06-30 15:25:00|289.15|289|289.15|288.95|289.2|289|289.05|288.9|33
1688139000000|2023-06-30 15:30:00|289.1|288.9|289.2|289|289.25|289.1|289.05|288.9|10
1688139300000|2023-06-30 15:35:00|289.25|289.05|289.4|289.2|289.4|289.2|289.2|289|57
1688139600000|2023-06-30 15:40:00|289.35|289.15|289.35|289.15|289.4|289.25|289.3|289.1|26
1688139900000|2023-06-30 15:45:00|289.3|289.2|289.35|289.2|289.4|289.25|289.3|289.1|47
1688140200000|2023-06-30 15:50:00|289.3|289.15|289.3|289.15|289.35|289.15|289.3|289.1|4
1688140500000|2023-06-30 15:55:00|289.35|289.2|289.3|289.15|289.35|289.2|289.3|289.15|8
1688140800000|2023-06-30 16:00:00|289.35|289.2|289.4|289.25|289.45|289.25|289.35|289.2|4
1688141100000|2023-06-30 16:05:00|289.45|289.2|289.35|289.2|289.45|289.2|289.35|289.2|3
1688141400000|2023-06-30 16:10:00|289.4|289.15|289.45|289.3|289.45|289.3|289.4|289.15|7
1688141700000|2023-06-30 16:15:00|289.5|289.25|289.55|289.4|289.55|289.4|289.5|289.25|9
1688142000000|2023-06-30 16:20:00|289.6|289.35|289.65|289.5|289.65|289.5|289.6|289.35|7
1688142300000|2023-06-30 16:25:00|289.6|289.45|289.6|289.45|289.65|289.5|289.6|289.4|6
1688142600000|2023-06-30 16:30:00|289.65|289.5|289.7|289.55|289.7|289.55|289.65|289.5|9
1688142900000|2023-06-30 16:35:00|289.75|289.6|289.85|289.7|289.85|289.7|289.75|289.6|26
1688143200000|2023-06-30 16:40:00|289.8|289.65|289.85|289.7|289.85|289.7|289.8|289.65|9
1688143500000|2023-06-30 16:45:00|289.8|289.65|289.8|289.65|289.8|289.65|289.8|289.65|4
1688143800000|2023-06-30 16:50:00|||||||||2
1688144100000|2023-06-30 16:55:00|289.85|289.7|289.95|289.8|289.95|289.8|289.85|289.7|24
1688144400000|2023-06-30 17:00:00|289.9|289.75|289.95|289.8|289.95|289.8|289.9|289.75|7
1688144700000|2023-06-30 17:05:00|290|289.85|290.05|289.9|290.1|289.95|290|289.85|32
1688145000000|2023-06-30 17:10:00|290.1|289.95|290.05|289.9|290.1|289.95|290.05|289.9|12
1688145300000|2023-06-30 17:15:00|290|289.85|290|289.85|290|289.85|290|289.85|5
1688145600000|2023-06-30 17:20:00|289.95|289.8|289.95|289.75|289.95|289.8|289.9|289.75|9
1688145900000|2023-06-30 17:25:00|289.9|289.8|289.95|289.8|289.95|289.8|289.9|289.75|3
1688146200000|2023-06-30 17:30:00|289.9|289.75|290|289.85|290.05|289.85|289.9|289.75|10
1688146500000|2023-06-30 17:35:00|290.05|289.8|289.85|289.7|290.05|289.8|289.85|289.7|3
1688146800000|2023-06-30 17:40:00|289.9|289.75|289.85|289.7|289.9|289.75|289.85|289.7|4
1688147100000|2023-06-30 17:45:00|289.9||289.85||289.9||289.85||0
1688147400000|2023-06-30 17:50:00|289.9||289.85||289.9||289.85||3
1688147700000|2023-06-30 17:55:00|289.8|289.65|289.8|289.65|289.8|289.65|289.8|289.65|2
1688148000000|2023-06-30 18:00:00|289.85|289.7|289.85|289.7|289.85|289.7|289.85|289.7|5
1688148300000|2023-06-30 18:05:00|289.9|289.75|289.9|289.7|289.9|289.75|289.85|289.7|4
1688148600000|2023-06-30 18:10:00|289.85|289.75|289.85|289.7|289.9|289.75|289.85|289.7|1
1688148900000|2023-06-30 18:15:00|289.9|289.75|289.9|289.75|289.9|289.75|289.9|289.75|2
1688149200000|2023-06-30 18:20:00|289.85|289.7|289.9|289.75|289.9|289.75|289.85|289.7|3
1688149500000|2023-06-30 18:25:00|289.95|289.7|289.95|289.8|289.95|289.8|289.95|289.7|7
1688149800000|2023-06-30 18:30:00|289.9|289.75|289.9|289.75|289.9|289.75|289.9|289.7|7
1688150400000|2023-06-30 18:40:00|289.85|289.7|289.85|289.7|289.9|289.7|289.8|289.65|19
1688150700000|2023-06-30 18:45:00|||||||||1
1688151000000|2023-06-30 18:50:00|289.9|289.75|289.9|289.75|289.95|289.8|289.85|289.7|12
1688151300000|2023-06-30 18:55:00|289.85|289.7|289.75|289.6|289.85|289.7|289.75|289.6|17
1688151600000|2023-06-30 19:00:00|289.8|289.65|289.75|289.6|289.8|289.65|289.75|289.6|8
1688151900000|2023-06-30 19:05:00|289.7|289.55|289.7|289.55|289.75|289.55|289.7|289.55|8
1688152200000|2023-06-30 19:10:00|289.65|289.5|289.7|289.55|289.7|289.55|289.65|289.5|27
1688152500000|2023-06-30 19:15:00|289.75|289.6|289.7|289.55|289.75|289.6|289.7|289.55|11
1688152800000|2023-06-30 19:20:00|289.65|289.5|289.7|289.55|289.7|289.55|289.65|289.5|7
1688153100000|2023-06-30 19:25:00|289.75||289.7||289.75||289.7||5
1688153400000|2023-06-30 19:30:00|289.65|289.5|289.65|289.5|289.65|289.55|289.65|289.5|18
1688153700000|2023-06-30 19:35:00|||||||||7
1688154000000|2023-06-30 19:40:00|289.6|289.45|289.55|289.4|289.6|289.45|289.55|289.4|16
1688154300000|2023-06-30 19:45:00|289.6|289.45|289.55|289.4|289.6|289.45|289.5|289.35|25
1688154600000|2023-06-30 19:50:00|289.6|289.45|289.6|289.45|289.6|289.45|289.45|289.3|96
1688154900000|2023-06-30 19:55:00|289.55|289.4|289.55|289.4|289.65|289.5|289.5|289.35|115
1688155200000|2023-06-30 20:00:00|289.5|289.35|289.4|289.2|289.55|289.4|289.35|289.2|10
1688155500000|2023-06-30 20:05:00|289.45|289.25|289.45|289.25|289.45|289.25|289.45|289.2|3
1688155800000|2023-06-30 20:10:00|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|4
1688156100000|2023-06-30 20:15:00|289.35|289.15|289.4|289.2|289.4|289.25|289.35|289.15|0
1688156400000|2023-06-30 20:20:00|289.35|289.25|289.4|289.2|289.45|289.25|289.35|289.2|1
1688156700000|2023-06-30 20:25:00|289.35|289.25|289.4|289.2|289.4|289.25|289.35|289.2|1
1688157000000|2023-06-30 20:30:00|289.35|289.25|289.4|289.2|289.4|289.25|289.35|289.2|0
1688157300000|2023-06-30 20:35:00||289.25||289.25||289.25||289.25|0
1688157600000|2023-06-30 20:40:00|289.45|289.2|289.45|289.25|289.45|289.25|289.4|289.2|7
1688157900000|2023-06-30 20:45:00|289.5|289.2|289.35|289.15|289.5|289.25|289.35|289.15|9
1688158200000|2023-06-30 20:50:00|289.45|289.2|289.45|289.2|289.45|289.2|289.45|289.15|1
1688158500000|2023-06-30 20:55:00|289.4|289.25|289.65|289.05|289.75|289.35|289.4|289.05|13
1685664000000|2023-06-02 00:00:00|284.27|283.67|284.27|283.67|284.37|283.77|284.27|283.67|0
1685664300000|2023-06-02 00:05:00|284.37|283.77|284.37|283.77|284.37|283.77|284.27|283.67|0
1685664600000|2023-06-02 00:10:00|284.27|283.67|284.37|283.77|284.37|283.77|284.27|283.67|0
1685665800000|2023-06-02 00:30:00|284.47|284.22|284.57|284.37|284.62|284.47|284.37|284.22|167
1685666100000|2023-06-02 00:35:00|284.62|284.42|284.52|284.32|284.67|284.52|284.52|284.32|63
1685666400000|2023-06-02 00:40:00|284.57|284.37|284.57|284.37|284.67|284.47|284.52|284.32|108
1685666700000|2023-06-02 00:45:00|284.62|284.42|284.47|284.32|284.62|284.47|284.47|284.32|96
1685667000000|2023-06-02 00:50:00|284.52|284.27|284.57|284.42|284.67|284.52|284.52|284.27|76
1685667300000|2023-06-02 00:55:00|284.62|284.47|284.62|284.47|284.62|284.47|284.62|284.47|42
1685667600000|2023-06-02 01:00:00|284.72|284.57|284.77|284.62|284.87|284.67|284.57|284.37|360
1685667900000|2023-06-02 01:05:00|284.82|284.57|284.92|284.77|284.92|284.77|284.47|284.32|232
1685668200000|2023-06-02 01:10:00|284.97|284.82|285.02|284.87|285.12|284.92|284.92|284.77|196
1685668500000|2023-06-02 01:15:00|285.07|284.92|285.22|285.07|285.22|285.07|284.97|284.82|219
1685668800000|2023-06-02 01:20:00|285.17|285.02|285.42|285.22|285.52|285.37|285.12|284.97|395
1685669100000|2023-06-02 01:25:00|285.47|285.27|285.52|285.32|285.57|285.37|285.42|285.22|86
1685669400000|2023-06-02 01:30:00|285.57|285.37|285.17|285.02|285.62|285.47|284.92|284.77|353
1685669700000|2023-06-02 01:35:00|285.22|285.07|285.42|285.27|285.42|285.27|285.12|284.97|217
1685670000000|2023-06-02 01:40:00|285.37|285.22|285.51|285.36|285.61|285.41|285.37|285.22|130
1685670300000|2023-06-02 01:45:00|285.56|285.31|285.46|285.31|285.56|285.41|285.36|285.21|120
1685670600000|2023-06-02 01:50:00|285.51|285.36|285.66|285.51|285.66|285.51|285.46|285.31|85
1685670900000|2023-06-02 01:55:00|285.71|285.56|285.56|285.36|285.71|285.56|285.41|285.26|175
1685671200000|2023-06-02 02:00:00|285.51|285.41|285.66|285.46|285.66|285.51|285.46|285.26|145
1685671500000|2023-06-02 02:05:00|285.61|285.41|285.51|285.36|285.66|285.41|285.36|285.21|129
1685671800000|2023-06-02 02:10:00|285.46|285.31|285.61|285.46|285.71|285.51|285.46|285.31|78
1685672100000|2023-06-02 02:15:00|285.66|285.51|285.71|285.56|285.76|285.61|285.66|285.51|95
1685672400000|2023-06-02 02:20:00|285.76|285.61|285.81|285.66|285.86|285.71|285.76|285.61|105
1685672700000|2023-06-02 02:25:00|285.86|285.71|285.91|285.71|285.96|285.81|285.81|285.71|56
1685673000000|2023-06-02 02:30:00|285.86|285.76|285.96|285.81|286.01|285.81|285.71|285.56|124
1685673300000|2023-06-02 02:35:00|286.01|285.86|286.01|285.86|286.01|285.86|285.96|285.81|58
1685673600000|2023-06-02 02:40:00|286.06|285.81|285.96|285.81|286.06|285.81|285.96|285.81|53
1685673900000|2023-06-02 02:45:00|286.01|285.86|285.91|285.71|286.01|285.86|285.86|285.71|57
1685674200000|2023-06-02 02:50:00|285.96|285.76|285.96|285.76|286.06|285.86|285.91|285.76|44
1685674500000|2023-06-02 02:55:00|285.91|285.81|285.96|285.81|286.01|285.86|285.91|285.81|30
1685674800000|2023-06-02 03:00:00|286.01|285.86|286.11|285.96|286.11|285.96|285.96|285.81|87
1685675100000|2023-06-02 03:05:00|286.06|285.91|286.06|285.91|286.11|285.96|286.01|285.86|147
1685675400000|2023-06-02 03:10:00|286.11|285.96|285.96|285.76|286.16|286.01|285.91|285.76|249
1685675700000|2023-06-02 03:15:00|285.91|285.81|286.11|285.96|286.16|286.01|285.91|285.76|134
1685676000000|2023-06-02 03:20:00|286.16|286.01|286.11|285.96|286.26|286.11|286.01|285.86|266
1685676300000|2023-06-02 03:25:00|286.16|286.01|286.26|286.11|286.31|286.11|286.11|286.01|149
1685676600000|2023-06-02 03:30:00|286.31|286.16|286.51|286.36|286.51|286.36|286.26|286.11|179
1685676900000|2023-06-02 03:35:00|286.56|286.41|286.36|286.16|286.56|286.41|286.26|286.11|216
1685677200000|2023-06-02 03:40:00|286.31|286.21|286.41|286.26|286.41|286.26|286.31|286.16|37
1685677500000|2023-06-02 03:45:00|286.36|286.21|286.41|286.26|286.46|286.31|286.36|286.21|128
1685677800000|2023-06-02 03:50:00|286.46|286.31|286.61|286.46|286.61|286.46|286.41|286.26|163
1685678100000|2023-06-02 03:55:00|286.66|286.51|286.66|286.51|286.71|286.51|286.56|286.41|482
1685678400000|2023-06-02 04:00:00|286.61|286.46|286.66|286.51|286.66|286.51|286.61|286.46|108
1685678700000|2023-06-02 04:05:00|286.71|286.56|286.71|286.56|286.76|286.61|286.71|286.56|123
1685679000000|2023-06-02 04:10:00|286.76|286.61|286.86|286.71|286.86|286.71|286.71|286.56|154
1685679300000|2023-06-02 04:15:00|286.81|286.66|286.86|286.71|286.91|286.76|286.81|286.66|107
1685679600000|2023-06-02 04:20:00|286.91|286.76|286.66|286.51|286.91|286.76|286.66|286.51|107
1685679900000|2023-06-02 04:25:00|286.71|286.56|286.66|286.51|286.76|286.61|286.66|286.51|48
1685680200000|2023-06-02 04:30:00|286.61|286.46|286.61|286.46|286.61|286.46|286.61|286.46|18
1685680500000|2023-06-02 04:35:00|286.66|286.51|286.61|286.46|286.66|286.51|286.56|286.41|72
1685680800000|2023-06-02 04:40:00|286.66|286.51|286.66|286.51|286.71|286.51|286.61|286.46|25
1685681100000|2023-06-02 04:45:00|286.71|286.56|286.76|286.61|286.81|286.66|286.71|286.51|67
1685681400000|2023-06-02 04:50:00|286.71|286.56|286.71|286.56|286.76|286.61|286.71|286.56|45
1685681700000|2023-06-02 04:55:00|286.66|286.51|286.61|286.46|286.66|286.51|286.61|286.46|47
1685682000000|2023-06-02 05:00:00|286.56|286.41|286.66|286.51|286.71|286.56|286.56|286.41|98
1685682300000|2023-06-02 05:05:00|286.61|286.46|286.51|286.36|286.66|286.51|286.51|286.36|112
1685682600000|2023-06-02 05:10:00|286.56|286.41|286.61|286.46|286.66|286.51|286.51|286.36|48
1685682900000|2023-06-02 05:15:00|286.56|286.41|286.71|286.56|286.76|286.56|286.56|286.41|41
1685683200000|2023-06-02 05:20:00|286.66|286.51|286.61|286.46|286.66|286.56|286.61|286.46|104
1685683500000|2023-06-02 05:25:00|286.66|286.51|286.56|286.41|286.66|286.51|286.56|286.36|51
1685683800000|2023-06-02 05:30:00|286.61|286.36|286.66|286.51|286.66|286.51|286.51|286.36|58
1685684100000|2023-06-02 05:35:00|286.71|286.56|286.81|286.66|286.81|286.66|286.71|286.56|52
1685684400000|2023-06-02 05:40:00|286.86|286.71|287.21|287.06|287.21|287.06|286.86|286.71|227
1685684700000|2023-06-02 05:45:00|287.26|287.11|287.21|287.06|287.36|287.21|287.11|286.96|219
1685685000000|2023-06-02 05:50:00|287.16|287.01|287.21|287.01|287.21|287.06|287.11|286.96|57
1685685300000|2023-06-02 05:55:00|287.16|287.06|287.16|287.01|287.26|287.11|287.16|287.01|62
1685685600000|2023-06-02 06:00:00|287.11|286.96|287.26|287.11|287.26|287.11|287.06|286.91|101
1685685900000|2023-06-02 06:05:00|287.21|287.06|287.21|287.06|287.26|287.11|287.21|287.06|85
1685686200000|2023-06-02 06:10:00|287.16|287.01|287.31|287.16|287.31|287.16|287.16|287.01|135
1685686500000|2023-06-02 06:15:00|287.26|287.11|287.16|287.01|287.31|287.16|287.16|287.01|147
1685686800000|2023-06-02 06:20:00|287.21|287.06|287.36|287.21|287.41|287.26|287.16|287.01|127
1685687100000|2023-06-02 06:25:00|287.31|287.16|287.16|287.01|287.36|287.16|287.16|287.01|231
1685687400000|2023-06-02 06:30:00|287.11|286.96|287.51|287.36|287.51|287.36|287.01|286.86|430
1685687700000|2023-06-02 06:35:00|287.46|287.31|287.46|287.31|287.51|287.31|287.41|287.26|90
1685688000000|2023-06-02 06:40:00|287.51|287.36|287.46|287.31|287.56|287.41|287.46|287.26|129
1685688300000|2023-06-02 06:45:00|287.41|287.26|287.46|287.31|287.56|287.41|287.31|287.16|361
1685688600000|2023-06-02 06:50:00|287.41|287.26|287.46|287.31|287.51|287.36|287.41|287.26|341
1685688900000|2023-06-02 06:55:00|287.51|287.36|287.41|287.26|287.56|287.41|287.41|287.26|215
1685689200000|2023-06-02 07:00:00|287.36|287.21|287.46|287.31|287.51|287.36|287.31|287.16|309
1685689500000|2023-06-02 07:05:00|287.41|287.26|287.31|287.16|287.56|287.41|287.31|287.16|381
1685689800000|2023-06-02 07:10:00|287.36|287.21|287.36|287.16|287.36|287.21|287.26|287.11|155
1685690100000|2023-06-02 07:15:00|287.41|287.21|287.56|287.41|287.56|287.41|287.36|287.21|63
1685690400000|2023-06-02 07:20:00|287.51|287.36|287.46|287.31|287.51|287.36|287.41|287.26|87
1685690700000|2023-06-02 07:25:00|287.41|287.26|287.31|287.16|287.46|287.31|287.31|287.16|110
1685691000000|2023-06-02 07:30:00|287.36|287.11|287.26|287.11|287.36|287.21|287.26|287.11|101
1685691300000|2023-06-02 07:35:00|287.31|287.16|287.31|287.16|287.31|287.16|287.26|287.11|81
1685691600000|2023-06-02 07:40:00|287.36|287.21|287.36|287.21|287.41|287.26|287.36|287.21|132
1685691900000|2023-06-02 07:45:00|287.41|287.26|287.41|287.26|287.41|287.26|287.31|287.16|52
1685692200000|2023-06-02 07:50:00|287.46|287.31|287.31|287.16|287.51|287.36|287.31|287.16|155
1685692500000|2023-06-02 07:55:00|287.36|287.21|287.51|287.31|287.51|287.31|287.31|287.16|135
1685692800000|2023-06-02 08:00:00|287.46|287.36|287.56|287.41|287.61|287.46|287.46|287.31|153
1685693100000|2023-06-02 08:05:00|287.51|287.36|287.56|287.36|287.61|287.46|287.46|287.31|132
1685693400000|2023-06-02 08:10:00|287.51|287.41|287.56|287.41|287.56|287.41|287.46|287.31|87
1685693700000|2023-06-02 08:15:00|287.61|287.46|287.61|287.46|287.66|287.51|287.56|287.41|96
1685694000000|2023-06-02 08:20:00|287.56|287.41|287.66|287.46|287.71|287.56|287.56|287.41|163
1685694300000|2023-06-02 08:25:00|287.61|287.51|287.51|287.36|287.61|287.51|287.46|287.31|67
1685694600000|2023-06-02 08:30:00|287.56|287.41|287.66|287.51|287.66|287.51|287.56|287.41|45
1685694900000|2023-06-02 08:35:00|287.61|287.46|287.61|287.41|287.66|287.51|287.51|287.36|123
1685695200000|2023-06-02 08:40:00|287.56|287.46|287.61|287.46|287.66|287.51|287.56|287.41|61
1685695500000|2023-06-02 08:45:00|287.66|287.51|287.56|287.36|287.66|287.51|287.56|287.36|109
1685695800000|2023-06-02 08:50:00|287.61|287.41|287.81|287.66|287.81|287.66|287.56|287.41|104
1685696100000|2023-06-02 08:55:00|287.86|287.71|287.76|287.61|287.86|287.71|287.76|287.61|159
1685696400000|2023-06-02 09:00:00|287.71|287.56|287.76|287.61|287.76|287.61|287.61|287.41|189
1685696700000|2023-06-02 09:05:00|287.81|287.56|287.71|287.56|287.81|287.66|287.61|287.46|145
1685697000000|2023-06-02 09:10:00|287.76|287.61|287.86|287.66|287.86|287.71|287.71|287.61|30
1685697300000|2023-06-02 09:15:00|287.81|287.61|287.96|287.71|288.01|287.86|287.81|287.61|63
1685697600000|2023-06-02 09:20:00|288.21|287.61|288.21|287.61|288.31|287.71|288.21|287.61|0
1685697900000|2023-06-02 09:25:00|288.11|287.51|288.21|287.61|288.21|287.61|288.11|287.51|4
1685698200000|2023-06-02 09:30:00|288.31|287.71|288.31|287.71|288.31|287.71|288.31|287.71|0
1685698500000|2023-06-02 09:35:00|288.21|287.61|288.21|287.61|288.31|287.71|288.21|287.61|0
1685698800000|2023-06-02 09:40:00|288.31|287.71|288.11|287.51|288.31|287.71|288.11|287.51|0
1685699100000|2023-06-02 09:45:00|288.21|287.61|288.11|287.51|288.21|287.61|288.11|287.51|0
1685699400000|2023-06-02 09:50:00|287.96|287.66|287.91|287.71|288.06|287.91|287.86|287.66|29
1685699700000|2023-06-02 09:55:00|287.86|287.76|287.86|287.71|287.91|287.76|287.81|287.66|6
1685700000000|2023-06-02 10:00:00|287.81|287.66|287.76|287.61|287.81|287.66|287.76|287.61|4
1685700300000|2023-06-02 10:05:00|287.81|287.66|287.91|287.76|287.91|287.76|287.81|287.66|21
1685700600000|2023-06-02 10:10:00|287.96|287.81|288.01|287.86|288.01|287.86|287.91|287.76|18
1685700900000|2023-06-02 10:15:00|288.06|287.91|288.16|287.96|288.16|288.01|288.01|287.86|15
1685701200000|2023-06-02 10:20:00|288.11|288.01|288.16|288.01|288.16|288.01|288.11|287.96|1
1685702100000|2023-06-02 10:35:00|288.11|287.96|288.11|287.96|288.11|287.96|288.11|287.96|3
1685702400000|2023-06-02 10:40:00|288.06|287.91|288.11|287.96|288.11|287.96|288.06|287.91|2
1685702700000|2023-06-02 10:45:00|288.06|287.91|288.01|287.86|288.11|287.96|288.01|287.86|5
1685703000000|2023-06-02 10:50:00|288.06|287.91|288.06|287.91|288.11|287.96|288.06|287.86|41
1685703300000|2023-06-02 10:55:00|288.11|287.96|288.06|287.86|288.11|287.96|288.06|287.86|8
1685703600000|2023-06-02 11:00:00|288.01|287.91|288.06|287.91|288.06|287.91|288.01|287.86|0
1685703900000|2023-06-02 11:05:00|288.11|287.96|288.11|287.91|288.11|287.96|288.06|287.91|0
1685704200000|2023-06-02 11:10:00|288.06|287.96|288.16|288.01|288.16|288.01|288.06|287.96|0
1685704500000|2023-06-02 11:15:00|288.21|288.06|288.06|287.91|288.21|288.06|288.06|287.91|9
1685704800000|2023-06-02 11:20:00|288.11|287.96|288.11|287.96|288.11|287.96|288.06|287.96|0
1685705100000|2023-06-02 11:25:00|288.06|287.91|288.06|287.86|288.11|287.96|287.96|287.76|59
1685705400000|2023-06-02 11:30:00|288.01|287.91|288.01|287.81|288.06|287.91|288.01|287.81|1
1685705700000|2023-06-02 11:35:00|287.96|287.76|287.96|287.76|288.01|287.76|287.91|287.76|0
1685706000000|2023-06-02 11:40:00|288.01|287.81|287.91|287.71|288.01|287.81|287.86|287.71|2
1685706300000|2023-06-02 11:45:00|287.86|287.66|287.81|287.61|287.91|287.71|287.76|287.61|6
1685706600000|2023-06-02 11:50:00|287.86|287.66|287.86|287.71|287.86|287.71|287.86|287.66|4
1685706900000|2023-06-02 11:55:00|287.81|287.66|287.76|287.61|287.81|287.66|287.76|287.61|18
1685707200000|2023-06-02 12:00:00|287.71|287.56|287.76|287.61|287.76|287.61|287.71|287.56|3
1685707500000|2023-06-02 12:05:00|287.71|287.56|287.76|287.56|287.76|287.61|287.71|287.56|1
1685707800000|2023-06-02 12:10:00|287.71|287.51|287.71|287.51|287.76|287.61|287.66|287.51|15
1685708100000|2023-06-02 12:15:00|287.66|287.56|287.71|287.56|287.76|287.56|287.66|287.46|9
1685708400000|2023-06-02 12:20:00|287.66|287.51|287.66|287.51|287.71|287.56|287.66|287.46|3
1685708700000|2023-06-02 12:25:00|287.71|287.46|287.66|287.41|287.71|287.51|287.61|287.41|13
1685709000000|2023-06-02 12:30:00|287.61|287.36|287.96|287.81|288.01|287.86|287.46|287.16|75
1685709300000|2023-06-02 12:35:00|287.91|287.71|287.81|287.66|287.96|287.81|287.71|287.56|29
1685709600000|2023-06-02 12:40:00|287.86|287.71|287.86|287.71|287.96|287.81|287.81|287.66|29
1685709900000|2023-06-02 12:45:00|287.91|287.76|288.11|287.96|288.16|287.96|287.81|287.61|34
1685710200000|2023-06-02 12:50:00|288.16|287.91|287.91|287.76|288.16|287.91|287.81|287.66|49
1685710500000|2023-06-02 12:55:00|287.96|287.81|288.21|288.06|288.26|288.11|287.96|287.76|27
1685710800000|2023-06-02 13:00:00|288.31|288.11|288.36|288.21|288.46|288.31|288.26|288.11|40
1685711100000|2023-06-02 13:05:00|288.31|288.16|288.31|288.16|288.41|288.26|288.26|288.11|101
1685711400000|2023-06-02 13:10:00|288.26|288.11|288.21|288.06|288.36|288.16|288.21|288.06|41
1685711700000|2023-06-02 13:15:00|288.16|288.01|288.21|288.06|288.26|288.11|288.16|288.01|27
1685712000000|2023-06-02 13:20:00|288.16|288.01|288.31|288.16|288.36|288.21|288.16|288.01|71
1685712300000|2023-06-02 13:25:00|288.36|288.21|288.31|288.11|288.41|288.21|288.26|288.11|32
1685712600000|2023-06-02 13:30:00|288.36|288.16|288.31|288.11|288.56|288.36|288.26|288.06|160
1685712900000|2023-06-02 13:35:00|288.36|288.16|288.51|288.31|288.66|288.51|288.31|288.11|70
1685713200000|2023-06-02 13:40:00|288.46|288.26|288.61|288.41|288.76|288.61|288.31|288.16|170
1685713500000|2023-06-02 13:45:00|288.56|288.46|288.36|288.21|288.61|288.46|288.26|288.06|36
1685713800000|2023-06-02 13:50:00|288.41|288.26|288.61|288.46|288.66|288.51|288.41|288.21|55
1685714100000|2023-06-02 13:55:00|288.66|288.51|288.61|288.41|289.01|288.81|288.51|288.36|74
1685714400000|2023-06-02 14:00:00|288.56|288.36|288.36|288.21|288.56|288.36|288.31|288.11|49
1685714700000|2023-06-02 14:05:00|288.41|288.26|288.11|287.96|288.51|288.36|288.11|287.91|49
1685715000000|2023-06-02 14:10:00|288.06|287.91|288.46|288.26|288.51|288.31|288.06|287.91|50
1685715300000|2023-06-02 14:15:00|288.41|288.31|288.41|288.21|288.61|288.41|288.21|288.06|41
1685715600000|2023-06-02 14:20:00|288.36|288.16|288.21|288.01|288.51|288.36|288.16|287.96|3
1685715900000|2023-06-02 14:25:00|288.16|287.96|288.51|288.31|288.51|288.36|288.11|287.96|21
1685716200000|2023-06-02 14:30:00|288.46|288.26|288.31|288.11|288.51|288.26|288.21|288.06|14
1685716500000|2023-06-02 14:35:00|288.26|288.06|288.51|288.36|288.51|288.36|288.21|288.01|24
1685716800000|2023-06-02 14:40:00|288.56|288.41|288.71|288.51|288.71|288.56|288.46|288.31|56
1685717100000|2023-06-02 14:45:00|288.66|288.56|288.71|288.56|288.86|288.71|288.61|288.46|16
1685717400000|2023-06-02 14:50:00|288.66|288.51|288.76|288.61|288.81|288.66|288.66|288.46|20
1685717700000|2023-06-02 14:55:00|288.71|288.56|288.86|288.71|288.91|288.76|288.71|288.56|20
1685718000000|2023-06-02 15:00:00|288.91|288.66|288.86|288.71|289.01|288.81|288.86|288.66|17
1685718300000|2023-06-02 15:05:00|288.91|288.76|288.91|288.76|288.96|288.76|288.81|288.66|53
1685718600000|2023-06-02 15:10:00|288.96|288.81|289.01|288.86|289.01|288.86|288.91|288.76|50
1685718900000|2023-06-02 15:15:00|288.96|288.81|289.11|288.96|289.11|288.96|288.96|288.81|51
1685719200000|2023-06-02 15:20:00|289.16|289.01|289.06|288.91|289.16|289.01|289.06|288.91|11
1685719500000|2023-06-02 15:25:00|289.11|288.96|289.11|288.91|289.16|289.01|289.11|288.91|55
1685719800000|2023-06-02 15:30:00|289.06|288.96|288.96|288.76|289.11|288.96|288.96|288.76|36
1685720100000|2023-06-02 15:35:00|288.91|288.71|288.76|288.61|288.96|288.76|288.76|288.61|16
1685720400000|2023-06-02 15:40:00|288.81|288.56|288.81|288.66|288.86|288.66|288.76|288.56|19
1685720700000|2023-06-02 15:45:00|288.76|288.61|288.61|288.46|288.81|288.66|288.56|288.41|18
1685721000000|2023-06-02 15:50:00|288.66|288.41|288.71|288.56|288.76|288.56|288.51|288.36|10
1685721300000|2023-06-02 15:55:00|288.76|288.61|288.81|288.61|288.91|288.76|288.76|288.61|15
1685721600000|2023-06-02 16:00:00|288.86|288.66|288.91|288.71|288.91|288.71|288.71|288.56|10
1685721900000|2023-06-02 16:05:00|288.96|288.76|288.91|288.76|288.96|288.81|288.81|288.61|22
1685722200000|2023-06-02 16:10:00|288.96|288.71|288.71|288.56|289.01|288.86|288.71|288.51|71
1685722500000|2023-06-02 16:15:00|288.66|288.51|288.46|288.31|288.71|288.56|288.41|288.26|39
1685722800000|2023-06-02 16:20:00|288.51|288.36|288.56|288.41|288.56|288.41|288.46|288.31|17
1685723100000|2023-06-02 16:25:00|288.61|288.46|288.51|288.36|288.61|288.46|288.46|288.31|33
1685723400000|2023-06-02 16:30:00|288.56|288.41|288.61|288.46|288.61|288.46|288.56|288.36|18
1685723700000|2023-06-02 16:35:00|288.66|288.51|288.61|288.46|288.66|288.51|288.61|288.46|28
1685724000000|2023-06-02 16:40:00|288.66|288.51|288.71|288.56|288.76|288.56|288.61|288.46|7
1685724300000|2023-06-02 16:45:00|288.76|288.61|288.76|288.61|288.81|288.66|288.71|288.61|17
1685724600000|2023-06-02 16:50:00|288.81|288.56|288.76|288.61|288.81|288.66|288.71|288.56|10
1685724900000|2023-06-02 16:55:00|288.71|288.56|288.81|288.66|288.81|288.66|288.71|288.56|4
1685725200000|2023-06-02 17:00:00|288.76|288.61|288.81|288.66|288.86|288.71|288.71|288.56|8
1685725500000|2023-06-02 17:05:00|288.86|288.61|288.96|288.76|288.96|288.81|288.81|288.61|7
1685725800000|2023-06-02 17:10:00|288.91|288.81|289.06|288.86|289.06|288.86|288.91|288.71|78
1685726100000|2023-06-02 17:15:00|289.11|288.91|289.06|288.91|289.16|289.01|289.01|288.86|43
1685726400000|2023-06-02 17:20:00|289.11|288.96|289.16|288.96|289.26|289.11|289.11|288.96|5
1685726700000|2023-06-02 17:25:00|289.11|289.01|289.26|289.11|289.26|289.11|289.11|288.96|1
1685727000000|2023-06-02 17:30:00|289.21|289.06|289.16|289.01|289.21|289.11|289.11|288.96|5
1685727300000|2023-06-02 17:35:00|289.11|288.96|289.11|288.91|289.11|289.01|289.06|288.91|3
1685727600000|2023-06-02 17:40:00|289.16|288.96|289.11|288.91|289.16|288.96|289.01|288.86|3
1685727900000|2023-06-02 17:45:00|289.06|288.86|289.06|288.91|289.11|288.91|289.01|288.81|7
1685728200000|2023-06-02 17:50:00|289.01|288.86|289.06|288.91|289.06|288.91|289.01|288.86|5
1685728500000|2023-06-02 17:55:00|289.01|288.86|289.11|288.96|289.11|288.96|289.01|288.86|5
1685728800000|2023-06-02 18:00:00|289.06|288.91|289.06|288.91|289.16|289.01|289.06|288.91|11
1685729100000|2023-06-02 18:05:00|289.01|288.86|288.86|288.71|289.01|288.86|288.76|288.61|48
1685729400000|2023-06-02 18:10:00|288.91|288.76|288.81|288.66|288.91|288.76|288.81|288.66|6
1685729700000|2023-06-02 18:15:00|288.76|288.61|288.81|288.66|288.81|288.66|288.76|288.61|27
1685730000000|2023-06-02 18:20:00|288.86|288.71|288.86|288.71|288.86|288.71|288.81|288.66|17
1685730300000|2023-06-02 18:25:00|288.91|288.76|288.91|288.71|288.91|288.76|288.81|288.66|28
1685730600000|2023-06-02 18:30:00|288.86|288.76|289.01|288.86|289.06|288.91|288.86|288.71|19
1685730900000|2023-06-02 18:35:00|289.11|288.81|289.01|288.86|289.11|288.91|288.96|288.81|11
1685731200000|2023-06-02 18:40:00|288.96|288.81|289.01|288.86|289.01|288.86|288.91|288.76|9
1685731500000|2023-06-02 18:45:00|289.06|288.91|288.86|288.66|289.06|288.91|288.81|288.66|64
1685731800000|2023-06-02 18:50:00|288.81|288.71|288.81|288.66|288.91|288.71|288.81|288.66|3
1685732100000|2023-06-02 18:55:00|288.86|288.61|288.91|288.76|288.91|288.76|288.81|288.61|6
1685732400000|2023-06-02 19:00:00|288.96|288.81|288.96|288.81|289.01|288.86|288.91|288.76|3
1685732700000|2023-06-02 19:05:00|288.91|288.76|288.91|288.71|289.01|288.81|288.91|288.71|5
1685733000000|2023-06-02 19:10:00|288.86|288.76|288.96|288.81|288.96|288.81|288.86|288.71|3
1685733300000|2023-06-02 19:15:00|289.01|288.86|289.01|288.81|289.01|288.86|288.96|288.76|0
1685733600000|2023-06-02 19:20:00|288.96|288.86|288.91|288.76|289.01|288.86|288.91|288.71|4
1685733900000|2023-06-02 19:25:00|288.86|288.71|288.91|288.76|288.96|288.76|288.86|288.66|6
1685734200000|2023-06-02 19:30:00|288.86|288.71|288.86|288.66|288.91|288.76|288.76|288.61|3
1685734500000|2023-06-02 19:35:00|288.91|288.71|288.96|288.76|288.96|288.81|288.86|288.66|0
1685734800000|2023-06-02 19:40:00|289.01|288.81|288.91|288.76|289.01|288.86|288.91|288.71|4
1685735100000|2023-06-02 19:45:00|288.96|288.71|289.01|288.81|289.01|288.86|288.96|288.71|10
1685735400000|2023-06-02 19:50:00|288.96|288.86|288.96|288.81|289.01|288.86|288.91|288.71|2
1685735700000|2023-06-02 19:55:00|288.91|288.76|288.81|288.66|288.91|288.81|288.81|288.61|12
1685736000000|2023-06-02 20:00:00|288.86|288.61|288.86|288.71|288.91|288.71|288.86|288.61|4
1685736300000|2023-06-02 20:05:00|288.91|288.76|288.91|288.71|288.91|288.76|288.91|288.71|0
1685736600000|2023-06-02 20:10:00|288.96|288.76|288.91|288.71|288.96|288.76|288.86|288.71|0
1685736900000|2023-06-02 20:15:00|288.86|288.66|288.86|288.66|288.86|288.66|288.86|288.66|3
1685737500000|2023-06-02 20:25:00|||||||||1
1685737800000|2023-06-02 20:30:00|288.81|288.61|288.81|288.61|288.81|288.61|288.81|288.61|1
1685738100000|2023-06-02 20:35:00|288.76|288.56|288.76|288.56|288.76|288.61|288.76|288.56|2
1685738400000|2023-06-02 20:40:00|288.81|288.61|288.81|288.61|288.86|288.61|288.81|288.56|7
1685738700000|2023-06-02 20:45:00|288.76|288.56|288.66|288.51|288.81|288.61|288.66|288.46|9
1685739000000|2023-06-02 20:50:00|288.71|288.46|288.71|288.51|288.71|288.51|288.71|288.41|0
1685739300000|2023-06-02 20:55:00|289.01|288.26|288.76|288.26|289.01|288.51|288.66|288.11|17
1685916000000|2023-06-04 22:00:00|288.91|288.31|288.91|288.31|288.91|288.31|288.81|288.21|0
1685916300000|2023-06-04 22:05:00|289.01|288.41|289.01|288.41|289.01|288.41|288.91|288.31|0
1685916600000|2023-06-04 22:10:00|288.91|288.31|288.91|288.31|288.91|288.31|288.91|288.31|0
1685916900000|2023-06-04 22:15:00|289.01|288.41|289.01|288.41|289.01|288.41|288.91|288.31|0
1685917200000|2023-06-04 22:20:00|289.11|288.51|289.11|288.51|289.11|288.51|289.01|288.41|0
1685917500000|2023-06-04 22:25:00|289.21|288.61|289.21|288.61|289.21|288.61|289.11|288.51|0
1685917800000|2023-06-04 22:30:00|289.11|288.51|289.11|288.51|289.21|288.61|289.11|288.51|0
1685918400000|2023-06-04 22:40:00|289.21|288.61|289.21|288.61|289.21|288.61|289.11|288.51|0
1685918700000|2023-06-04 22:45:00|289.11|288.51|289.11|288.51|289.21|288.61|289.11|288.51|0
1685919000000|2023-06-04 22:50:00|289.21|288.61|289.21|288.61|289.21|288.61|289.21|288.61|0
1685919300000|2023-06-04 22:55:00|289.11|288.51|289.21|288.61|289.21|288.61|289.11|288.51|0
1685919600000|2023-06-04 23:00:00|289.11|288.51|289.11|288.51|289.21|288.61|289.11|288.51|0
1685920200000|2023-06-04 23:10:00|289.01|288.41|289.01|288.41|289.11|288.51|289.01|288.41|0
1685920500000|2023-06-04 23:15:00|288.91|288.31|288.91|288.31|289.01|288.41|288.91|288.31|0
1685920800000|2023-06-04 23:20:00|289.01|288.41|289.01|288.41|289.01|288.41|288.91|288.31|0
1685921100000|2023-06-04 23:25:00|288.91|288.31|288.91|288.31|288.91|288.31|288.91|288.31|0
1685921400000|2023-06-04 23:30:00|288.81|288.21|289.01|288.41|289.01|288.41|288.81|288.21|0
1685921700000|2023-06-04 23:35:00|288.91|288.31|288.91|288.31|288.91|288.31|288.81|288.21|0
1685922000000|2023-06-04 23:40:00|289.01|288.41|289.01|288.41|289.01|288.41|289.01|288.41|0
1685922300000|2023-06-04 23:45:00|288.91|288.31|288.91|288.31|289.01|288.41|288.91|288.31|0
1685922600000|2023-06-04 23:50:00|289.01|288.41|288.91|288.31|289.01|288.41|288.91|288.31|0
1685923200000|2023-06-05 00:00:00|288.81|288.21|288.81|288.21|288.91|288.31|288.81|288.21|0
1685923500000|2023-06-05 00:05:00|288.71|288.11|288.71|288.11|288.81|288.21|288.71|288.11|0
1685923800000|2023-06-05 00:10:00|288.81|288.21|288.91|288.31|288.91|288.31|288.71|288.11|0
1685924100000|2023-06-05 00:15:00|288.81|288.21|288.81|288.21|288.91|288.31|288.81|288.21|0
1685924400000|2023-06-05 00:20:00|288.91|288.31|288.91|288.31|288.91|288.31|288.91|288.31|0
1685924700000|2023-06-05 00:25:00|289.01|288.41|288.91|288.31|289.01|288.41|288.91|288.31|0
1685925000000|2023-06-05 00:30:00|288.16|287.86|288.21|288.01|288.46|288.26|287.81|287.66|802
1685925300000|2023-06-05 00:35:00|288.16|287.96|288.41|288.26|288.41|288.26|288.06|287.86|315
1685925600000|2023-06-05 00:40:00|288.36|288.21|288.26|288.11|288.41|288.26|288.16|288.01|157
1685925900000|2023-06-05 00:45:00|288.21|288.06|288.41|288.26|288.56|288.41|288.16|288.01|283
1685926200000|2023-06-05 00:50:00|288.46|288.21|288.26|288.06|288.51|288.36|288.21|288.06|264
1685926500000|2023-06-05 00:55:00|288.21|288.11|289.06|288.86|289.06|288.91|288.16|288.01|404
1685926800000|2023-06-05 01:00:00|288.86|288.66|288.51|288.36|289.36|289.21|288.41|288.26|1118
1685927100000|2023-06-05 01:05:00|288.41|288.26|288.26|288.11|288.61|288.46|288.01|287.86|715
1685927400000|2023-06-05 01:10:00|288.31|288.16|288.46|288.26|288.66|288.46|288.21|288.01|567
1685927700000|2023-06-05 01:15:00|288.51|288.31|288.56|288.41|289.21|289.06|288.51|288.31|572
1685928000000|2023-06-05 01:20:00|288.51|288.36|288.11|287.96|288.66|288.51|288.11|287.96|481
1685928300000|2023-06-05 01:25:00|288.26|288.06|288.76|288.61|288.91|288.71|288.16|288.01|573
1685928600000|2023-06-05 01:30:00|288.81|288.66|288.96|288.81|289.11|288.91|288.51|288.36|1200
1685928900000|2023-06-05 01:35:00|288.91|288.76|289.31|289.16|289.46|289.31|288.91|288.76|728
1685929200000|2023-06-05 01:40:00|289.36|289.21|289.66|289.46|289.71|289.56|289.36|289.21|506
1685929500000|2023-06-05 01:45:00|289.61|289.41|289.56|289.41|289.91|289.76|289.51|289.36|552
1685929800000|2023-06-05 01:50:00|289.61|289.46|289.26|289.11|289.71|289.56|289.26|289.11|321
1685930100000|2023-06-05 01:55:00|289.31|289.16|289.06|288.91|289.31|289.16|288.96|288.81|274
1685930400000|2023-06-05 02:00:00|289.01|288.86|288.66|288.51|289.06|288.91|288.61|288.46|236
1685930700000|2023-06-05 02:05:00|288.71|288.56|288.01|287.86|288.76|288.56|288.01|287.86|320
1685931000000|2023-06-05 02:10:00|287.96|287.81|287.41|287.21|288.01|287.86|287.26|287.11|624
1685931300000|2023-06-05 02:15:00|287.36|287.26|287.26|287.11|287.51|287.36|287.11|286.96|381
1685931600000|2023-06-05 02:20:00|287.31|287.16|287.31|287.11|287.36|287.21|286.96|286.81|293
1685931900000|2023-06-05 02:25:00|287.26|287.16|287.38|287.23|287.41|287.23|287.16|286.96|181
1685932200000|2023-06-05 02:30:00|287.43|287.28|287.23|287.08|287.48|287.33|287.18|287.03|320
1685932500000|2023-06-05 02:35:00|287.18|287.03|287.33|287.18|287.33|287.18|287.03|286.88|295
1685932800000|2023-06-05 02:40:00|287.28|287.13|287.33|287.13|287.58|287.38|287.28|287.13|189
1685933100000|2023-06-05 02:45:00|287.38|287.18|287.58|287.38|287.58|287.38|287.33|287.18|119
1685933400000|2023-06-05 02:50:00|287.53|287.43|287.53|287.38|287.58|287.43|287.43|287.28|87
1685933700000|2023-06-05 02:55:00|287.58|287.43|287.38|287.23|287.58|287.43|287.38|287.23|125
1685934000000|2023-06-05 03:00:00|287.48|287.33|287.58|287.43|287.63|287.48|287.48|287.33|72
1685934300000|2023-06-05 03:05:00|287.53|287.38|287.48|287.33|287.63|287.48|287.48|287.28|132
1685934600000|2023-06-05 03:10:00|287.53|287.38|287.53|287.33|287.63|287.43|287.48|287.28|92
1685934900000|2023-06-05 03:15:00|287.48|287.38|287.63|287.48|287.73|287.58|287.43|287.28|112
1685935200000|2023-06-05 03:20:00|287.68|287.53|287.73|287.58|287.78|287.63|287.63|287.48|151
1685935500000|2023-06-05 03:25:00|287.68|287.48|287.43|287.28|287.73|287.53|287.43|287.23|228
1685935800000|2023-06-05 03:30:00|287.48|287.33|287.43|287.28|287.53|287.33|287.43|287.28|302
1685936100000|2023-06-05 03:35:00|287.48|287.33|287.38|287.23|287.63|287.48|287.38|287.23|223
1685936400000|2023-06-05 03:40:00|287.43|287.28|287.43|287.28|287.53|287.38|287.38|287.23|134
1685936700000|2023-06-05 03:45:00|287.48|287.33|287.38|287.23|287.53|287.38|287.33|287.18|137
1685937000000|2023-06-05 03:50:00|287.43|287.28|287.33|287.18|287.63|287.48|287.33|287.18|171
1685937300000|2023-06-05 03:55:00|287.38|287.23|287.58|287.43|287.58|287.43|287.38|287.23|153
1685937600000|2023-06-05 04:00:00|287.63|287.48|287.83|287.68|287.88|287.73|287.58|287.43|94
1685937900000|2023-06-05 04:05:00|287.78|287.63|287.78|287.63|287.98|287.83|287.73|287.58|287
1685938200000|2023-06-05 04:10:00|287.73|287.58|287.53|287.38|287.73|287.58|287.48|287.33|103
1685938500000|2023-06-05 04:15:00|287.48|287.33|287.18|287.03|287.48|287.33|287.18|286.98|152
1685938800000|2023-06-05 04:20:00|287.13|286.98|287.18|287.03|287.18|287.03|287.13|286.98|99
1685939100000|2023-06-05 04:25:00|287.23|286.98|287.43|287.23|287.43|287.28|287.23|286.98|49
1685939400000|2023-06-05 04:30:00|287.38|287.28|287.38|287.23|287.48|287.28|287.33|287.18|82
1685939700000|2023-06-05 04:35:00|287.33|287.18|287.38|287.23|287.38|287.23|287.33|287.18|42
1685940000000|2023-06-05 04:40:00|287.33|287.18|287.23|287.08|287.38|287.23|287.13|286.93|127
1685940300000|2023-06-05 04:45:00|287.28|287.13|287.28|287.13|287.28|287.13|287.28|287.08|51
1685940600000|2023-06-05 04:50:00|287.38|287.23|287.33|287.18|287.38|287.23|287.33|287.13|97
1685940900000|2023-06-05 04:55:00|287.28|287.13|287.33|287.18|287.33|287.18|287.23|287.08|83
1685941200000|2023-06-05 05:00:00|287.28|287.13|286.93|286.78|287.28|287.13|286.88|286.73|379
1685941500000|2023-06-05 05:05:00|286.88|286.73|287.18|287.03|287.18|287.03|286.88|286.68|301
1685941800000|2023-06-05 05:10:00|287.23|286.98|287.18|287.03|287.23|287.08|287.08|286.93|72
1685942100000|2023-06-05 05:15:00|287.23|287.08|287.18|286.98|287.33|287.18|287.18|286.98|97
1685942400000|2023-06-05 05:20:00|287.13|287.03|287.08|286.93|287.18|287.03|286.98|286.83|89
1685942700000|2023-06-05 05:25:00|287.13|286.98|287.03|286.88|287.13|286.98|286.88|286.73|103
1685943000000|2023-06-05 05:30:00|286.98|286.83|286.83|286.68|286.98|286.83|286.83|286.68|97
1685943300000|2023-06-05 05:35:00|286.88|286.73|286.98|286.83|287.03|286.88|286.88|286.73|133
1685943600000|2023-06-05 05:40:00|286.93|286.78|286.93|286.78|287.03|286.88|286.88|286.73|118
1685943900000|2023-06-05 05:45:00|286.98|286.83|287.08|286.93|287.13|286.98|286.98|286.83|144
1685944200000|2023-06-05 05:50:00|287.13|286.98|286.88|286.73|287.13|286.98|286.88|286.73|74
1685944500000|2023-06-05 05:55:00|286.93|286.78|287.13|286.98|287.13|286.98|286.93|286.78|88
1685944800000|2023-06-05 06:00:00|287.18|287.03|287.03|286.88|287.18|287.03|286.98|286.83|138
1685945100000|2023-06-05 06:05:00|287.08|286.93|287.13|286.98|287.18|286.98|287.03|286.88|158
1685945400000|2023-06-05 06:10:00|287.08|286.93|287.18|287.03|287.23|287.08|287.08|286.93|82
1685945700000|2023-06-05 06:15:00|287.23|287.08|287.23|287.08|287.23|287.08|287.18|287.03|64
1685946000000|2023-06-05 06:20:00|287.28|287.13|287.08|286.93|287.33|287.18|287.08|286.88|334
1685946300000|2023-06-05 06:25:00|287.13|286.88|286.98|286.83|287.18|287.03|286.98|286.83|99
1685946600000|2023-06-05 06:30:00|287.03|286.88|287.08|286.93|287.08|286.93|286.98|286.83|91
1685946900000|2023-06-05 06:35:00|287.13|286.88|286.98|286.83|287.13|286.93|286.98|286.78|175
1685947200000|2023-06-05 06:40:00|286.93|286.78|286.93|286.78|286.98|286.83|286.88|286.73|112
1685947500000|2023-06-05 06:45:00|286.88|286.73|286.78|286.63|286.88|286.73|286.78|286.63|123
1685947800000|2023-06-05 06:50:00|286.83|286.68|286.83|286.63|286.83|286.68|286.73|286.58|204
1685948100000|2023-06-05 06:55:00|286.78|286.68|286.83|286.68|286.83|286.68|286.73|286.58|153
1685948400000|2023-06-05 07:00:00|286.88|286.73|286.68|286.53|287.03|286.83|286.58|286.43|267
1685948700000|2023-06-05 07:05:00|286.73|286.58|286.88|286.73|286.98|286.83|286.73|286.58|122
1685949000000|2023-06-05 07:10:00|286.93|286.78|286.88|286.73|286.93|286.78|286.88|286.73|89
1685949300000|2023-06-05 07:15:00|286.83|286.68|286.88|286.73|286.93|286.78|286.78|286.63|107
1685949600000|2023-06-05 07:20:00|286.93|286.78|286.88|286.73|286.93|286.78|286.83|286.68|116
1685949900000|2023-06-05 07:25:00|286.83|286.68|286.93|286.78|287.03|286.88|286.83|286.68|186
1685950200000|2023-06-05 07:30:00|286.98|286.73|286.93|286.78|287.03|286.88|286.88|286.73|333
1685950500000|2023-06-05 07:35:00|286.98|286.83|286.98|286.83|287.08|286.93|286.93|286.78|102
1685950800000|2023-06-05 07:40:00|287.03|286.88|286.73|286.58|287.03|286.88|286.68|286.53|161
1685951100000|2023-06-05 07:45:00|286.78|286.63|286.73|286.58|286.83|286.68|286.73|286.58|97
1685951400000|2023-06-05 07:50:00|286.78|286.63|286.83|286.68|286.88|286.73|286.78|286.63|113
1685951700000|2023-06-05 07:55:00|286.88|286.73|287.03|286.88|287.03|286.88|286.88|286.73|81
1685952000000|2023-06-05 08:00:00|287.08|286.93|287.13|286.98|287.13|286.98|287.03|286.88|173
1685952300000|2023-06-05 08:05:00|287.18|287.03|287.13|286.98|287.23|287.08|287.03|286.88|185
1685952600000|2023-06-05 08:10:00|287.18|286.93|287.03|286.88|287.18|287.03|286.98|286.83|105
1685952900000|2023-06-05 08:15:00|286.98|286.83|287.13|286.98|287.13|286.98|286.98|286.83|108
1685953200000|2023-06-05 08:20:00|287.08|286.93|287.13|286.98|287.13|286.98|287.03|286.83|127
1685953500000|2023-06-05 08:25:00|287.08|286.93|287.13|286.98|287.18|287.03|287.03|286.88|42
1685953800000|2023-06-05 08:30:00|287.18|287.03|287.43|287.28|287.48|287.33|287.18|287.03|209
1685954100000|2023-06-05 08:35:00|287.48|287.33|287.33|287.18|287.48|287.33|287.23|287.08|160
1685954400000|2023-06-05 08:40:00|287.28|287.08|287.23|287.03|287.28|287.13|287.18|287.03|136
1685954700000|2023-06-05 08:45:00|287.28|287.08|287.33|287.18|287.38|287.23|287.28|287.03|122
1685955000000|2023-06-05 08:50:00|287.38|287.23|287.63|287.48|287.73|287.58|287.38|287.23|355
1685955300000|2023-06-05 08:55:00|287.58|287.43|287.53|287.33|287.68|287.53|287.53|287.33|640
1685955600000|2023-06-05 09:00:00|287.48|287.38|287.43|287.23|287.58|287.43|287.38|287.18|795
1685955900000|2023-06-05 09:05:00|287.48|287.28|287.58|287.43|287.58|287.43|287.43|287.28|361
1685956200000|2023-06-05 09:10:00|287.63|287.48|287.53|287.38|287.63|287.48|287.48|287.28|129
1685956500000|2023-06-05 09:15:00|287.48|287.33|287.53|287.33|287.58|287.43|287.43|287.28|57
1685956800000|2023-06-05 09:20:00|287.78|287.18|287.78|287.18|287.88|287.28|287.78|287.18|0
1685957100000|2023-06-05 09:25:00|287.88|287.28|287.88|287.28|287.88|287.28|287.78|287.18|4
1685958000000|2023-06-05 09:40:00|287.78|287.18|287.88|287.28|287.88|287.28|287.78|287.18|0
1685958300000|2023-06-05 09:45:00|287.78|287.18|287.88|287.28|287.88|287.28|287.78|287.18|0
1685958600000|2023-06-05 09:50:00|287.68|287.48|287.48|287.28|287.68|287.48|287.48|287.28|71
1685958900000|2023-06-05 09:55:00|287.43|287.33|287.53|287.38|287.58|287.43|287.43|287.28|19
1685959200000|2023-06-05 10:00:00|287.48|287.33|287.58|287.38|287.58|287.43|287.43|287.28|60
1685959500000|2023-06-05 10:05:00|287.53|287.43|287.48|287.33|287.58|287.43|287.48|287.33|2
1685959800000|2023-06-05 10:10:00|287.53|287.38|287.48|287.28|287.53|287.38|287.43|287.23|4
1685960100000|2023-06-05 10:15:00|287.53|287.33|287.43|287.23|287.53|287.38|287.43|287.23|13
1685960400000|2023-06-05 10:20:00|287.38|287.28|287.38|287.23|287.38|287.28|287.38|287.23|0
1685960700000|2023-06-05 10:25:00|287.43|287.28|287.43|287.28|287.48|287.33|287.43|287.23|5
1685961000000|2023-06-05 10:30:00|287.38|287.23|287.48|287.28|287.48|287.28|287.38|287.23|1
1685961600000|2023-06-05 10:40:00|287.53|287.33|287.53|287.38|287.53|287.38|287.53|287.33|1
1685961900000|2023-06-05 10:45:00|287.58|287.33|287.58|287.38|287.58|287.43|287.53|287.33|3
1685962200000|2023-06-05 10:50:00|287.53|287.43|287.58|287.43|287.58|287.43|287.53|287.38|1
1685962500000|2023-06-05 10:55:00|287.63|287.38|287.58|287.43|287.63|287.48|287.53|287.38|32
1685962800000|2023-06-05 11:00:00|287.53|287.38|287.63|287.48|287.68|287.53|287.43|287.28|99
1685963100000|2023-06-05 11:05:00|287.68|287.43|287.63|287.48|287.68|287.48|287.58|287.43|1
1685963400000|2023-06-05 11:10:00|287.68|287.53|287.63|287.48|287.68|287.53|287.63|287.48|3
1685963700000|2023-06-05 11:15:00|287.68|287.43|287.63|287.48|287.68|287.48|287.58|287.43|2
1685964000000|2023-06-05 11:20:00|287.68|287.43|287.58|287.43|287.68|287.43|287.58|287.38|3
1685964300000|2023-06-05 11:25:00|287.63|287.38|287.53|287.38|287.63|287.38|287.53|287.33|5
1685964600000|2023-06-05 11:30:00|287.48|287.33|287.48|287.33|287.53|287.38|287.48|287.33|0
1685964900000|2023-06-05 11:35:00|287.53|287.28|287.43|287.28|287.53|287.33|287.38|287.23|10
1685965200000|2023-06-05 11:40:00|287.38|287.23|287.48|287.28|287.48|287.28|287.38|287.23|23
1685965500000|2023-06-05 11:45:00|287.43|287.33|287.48|287.33|287.53|287.38|287.43|287.33|3
1685965800000|2023-06-05 11:50:00|287.53|287.38|287.53|287.33|287.53|287.38|287.48|287.33|2
1685966100000|2023-06-05 11:55:00||287.38||287.33||287.38||287.33|5
1685966400000|2023-06-05 12:00:00|287.48|287.28|287.48|287.33|287.48|287.33|287.38|287.23|0
1685966700000|2023-06-05 12:05:00|287.53|287.38|287.73|287.58|287.73|287.58|287.53|287.38|19
1685967000000|2023-06-05 12:10:00|287.68|287.53|287.68|287.53|287.78|287.63|287.68|287.53|61
1685967300000|2023-06-05 12:15:00|287.63|287.48|287.73|287.58|287.73|287.58|287.63|287.48|39
1685967600000|2023-06-05 12:20:00|287.78|287.63|287.83|287.68|287.83|287.68|287.78|287.63|40
1685967900000|2023-06-05 12:25:00|287.88|287.73|287.88|287.73|287.88|287.73|287.83|287.68|34
1685968200000|2023-06-05 12:30:00|287.83|287.68|287.83|287.68|287.83|287.73|287.83|287.68|22
1685968500000|2023-06-05 12:35:00|287.78|287.63|287.83|287.68|287.83|287.68|287.78|287.63|27
1685968800000|2023-06-05 12:40:00|287.88||287.83||287.88||287.83||15
1685969100000|2023-06-05 12:45:00|287.88|287.63|287.88|287.73|287.88|287.73|287.78|287.63|17
1685969400000|2023-06-05 12:50:00|287.83|287.68|287.78|287.63|287.83|287.68|287.78|287.63|20
1685969700000|2023-06-05 12:55:00|287.73|287.58|287.78|287.63|287.78|287.63|287.73|287.58|71
1685970000000|2023-06-05 13:00:00|287.83|287.68|287.83|287.68|287.88|287.68|287.78|287.63|62
1685970300000|2023-06-05 13:05:00|||||||||6
1685970600000|2023-06-05 13:10:00|287.78|287.63|287.78|287.63|287.83|287.68|287.78|287.63|12
1685970900000|2023-06-05 13:15:00|287.83|287.68|287.88|287.73|287.88|287.73|287.78|287.63|9
1685971200000|2023-06-05 13:20:00|287.83|287.68|287.88|287.73|287.88|287.73|287.83|287.68|12
1685971500000|2023-06-05 13:25:00|287.93|287.78|287.68|287.53|287.93|287.78|287.68|287.53|24
1685971800000|2023-06-05 13:30:00|287.73|287.48|287.48|287.28|287.73|287.53|287.33|287.18|77
1685972100000|2023-06-05 13:35:00|287.43|287.33|287.43|287.28|287.53|287.38|287.33|287.13|89
1685972400000|2023-06-05 13:40:00|287.48|287.33|287.43|287.23|287.53|287.38|287.38|287.23|113
1685972700000|2023-06-05 13:45:00|287.48|287.28|287.53|287.33|287.78|287.58|287.33|287.18|78
1685973000000|2023-06-05 13:50:00|287.48|287.28|287.18|287.03|287.48|287.33|287.18|287.03|68
1685973300000|2023-06-05 13:55:00|287.23|287.08|287.23|287.03|287.33|287.18|287.13|286.98|56
1685973600000|2023-06-05 14:00:00|287.28|287.13|287.33|287.13|287.63|287.48|287.23|287.08|69
1685973900000|2023-06-05 14:05:00|287.28|287.18|287.13|286.98|287.38|287.18|287.08|286.88|119
1685974200000|2023-06-05 14:10:00|287.08|286.93|286.68|286.53|287.13|286.93|286.63|286.48|82
1685974500000|2023-06-05 14:15:00|286.73|286.58|286.78|286.63|286.83|286.68|286.58|286.43|43
1685974800000|2023-06-05 14:20:00|286.73|286.58|286.63|286.43|286.73|286.58|286.48|286.33|40
1685975100000|2023-06-05 14:25:00|286.58|286.48|286.63|286.48|286.78|286.58|286.53|286.38|27
1685975400000|2023-06-05 14:30:00|286.58|286.43|286.98|286.78|286.98|286.78|286.53|286.38|10
1685975700000|2023-06-05 14:35:00|286.93|286.73|286.98|286.78|287.03|286.88|286.83|286.63|31
1685976000000|2023-06-05 14:40:00|286.93|286.83|287.08|286.88|287.08|286.88|286.88|286.73|18
1685976300000|2023-06-05 14:45:00|287.03|286.93|287.13|286.93|287.13|286.98|287.03|286.83|17
1685976600000|2023-06-05 14:50:00|287.08|286.88|286.98|286.83|287.13|286.93|286.93|286.78|8
1685976900000|2023-06-05 14:55:00|286.93|286.78|286.98|286.83|286.98|286.83|286.83|286.63|35
1685977200000|2023-06-05 15:00:00|287.03|286.88|286.93|286.73|287.08|286.93|286.93|286.73|24
1685977500000|2023-06-05 15:05:00|286.88|286.78|286.83|286.68|286.93|286.78|286.83|286.68|19
1685977800000|2023-06-05 15:10:00|286.88|286.73|286.88|286.73|286.98|286.83|286.83|286.68|68
1685978100000|2023-06-05 15:15:00|286.93|286.78|286.93|286.78|287.03|286.88|286.88|286.68|53
1685978400000|2023-06-05 15:20:00|286.98|286.73|286.83|286.68|286.98|286.73|286.78|286.63|64
1685978700000|2023-06-05 15:25:00|286.88|286.63|286.98|286.83|287.08|286.88|286.78|286.63|75
1685979000000|2023-06-05 15:30:00|287.03|286.88|286.93|286.78|287.08|286.93|286.93|286.78|38
1685979300000|2023-06-05 15:35:00|286.88|286.73|286.93|286.78|286.93|286.78|286.78|286.63|13
1685979600000|2023-06-05 15:40:00|286.88|286.73|286.88|286.73|286.98|286.83|286.83|286.68|9
1685979900000|2023-06-05 15:45:00|286.93|286.68|286.88|286.73|286.93|286.73|286.88|286.68|8
1685980200000|2023-06-05 15:50:00|286.93|286.78|286.83|286.68|286.93|286.78|286.83|286.68|14
1685980500000|2023-06-05 15:55:00|286.78|286.63|286.78|286.63|286.78|286.63|286.73|286.58|22
1685980800000|2023-06-05 16:00:00|286.83|286.68|286.58|286.43|286.83|286.68|286.58|286.43|59
1685981100000|2023-06-05 16:05:00|286.53|286.38|286.63|286.48|286.63|286.48|286.43|286.28|48
1685981400000|2023-06-05 16:10:00|286.68|286.53|286.73|286.53|286.73|286.58|286.53|286.33|29
1685981700000|2023-06-05 16:15:00|286.68|286.58|286.73|286.58|286.78|286.63|286.68|286.53|12
1685982000000|2023-06-05 16:20:00|286.78|286.53|286.78|286.63|286.78|286.63|286.68|286.48|9
1685982300000|2023-06-05 16:25:00|286.73|286.58|286.83|286.63|286.83|286.63|286.73|286.53|7
1685982600000|2023-06-05 16:30:00|286.78|286.68|286.78|286.58|286.83|286.68|286.73|286.58|0
1685982900000|2023-06-05 16:35:00|286.73|286.53|286.83|286.68|286.83|286.68|286.73|286.53|4
1685983200000|2023-06-05 16:40:00|286.88|286.63|286.88|286.73|286.93|286.73|286.88|286.63|3
1685983500000|2023-06-05 16:45:00|286.93|286.78|286.93|286.78|286.98|286.83|286.93|286.73|4
1685983800000|2023-06-05 16:50:00|286.98|286.83|286.98|286.83|286.98|286.83|286.98|286.83|1
1685984100000|2023-06-05 16:55:00|287.03|286.88|287.13|286.93|287.13|286.98|287.03|286.83|12
1685984400000|2023-06-05 17:00:00|287.08|286.98|287.08|286.88|287.13|286.98|287.03|286.88|1
1685984700000|2023-06-05 17:05:00|287.03|286.78|287.13|286.93|287.13|286.93|286.93|286.78|7
1685985000000|2023-06-05 17:10:00|287.18|286.98|287.18|286.98|287.18|287.03|287.08|286.88|28
1685985300000|2023-06-05 17:15:00|287.13|286.93|287.03|286.88|287.13|286.93|286.98|286.83|13
1685985600000|2023-06-05 17:20:00|287.08|286.83|286.98|286.83|287.08|286.88|286.98|286.78|3
1685985900000|2023-06-05 17:25:00|286.93|286.78|286.73|286.58|286.98|286.78|286.68|286.53|5
1685986200000|2023-06-05 17:30:00|286.68|286.53|286.83|286.63|286.83|286.68|286.68|286.48|1
1685986500000|2023-06-05 17:35:00|286.78|286.58|286.78|286.58|286.83|286.63|286.58|286.43|4
1685986800000|2023-06-05 17:40:00|286.73|286.63|286.78|286.58|286.83|286.68|286.68|286.48|4
1685987100000|2023-06-05 17:45:00|286.83|286.63|286.78|286.58|286.83|286.68|286.73|286.58|3
1685987400000|2023-06-05 17:50:00|286.73|286.63|286.78|286.58|286.78|286.63|286.63|286.48|6
1685987700000|2023-06-05 17:55:00|286.73|286.53|286.88|286.68|286.93|286.73|286.68|286.53|6
1685988000000|2023-06-05 18:00:00|286.83|286.73|286.78|286.63|286.88|286.73|286.78|286.58|5
1685988300000|2023-06-05 18:05:00|286.73|286.58|286.68|286.48|286.73|286.58|286.58|286.38|5
1685988600000|2023-06-05 18:10:00|286.63|286.43|286.58|286.43|286.68|286.53|286.53|286.33|1
1685988900000|2023-06-05 18:15:00|286.53|286.38|286.68|286.53|286.68|286.53|286.53|286.38|3
1685989200000|2023-06-05 18:20:00|286.63|286.43|286.58|286.38|286.63|286.48|286.53|286.33|16
1685989500000|2023-06-05 18:25:00|286.53|286.33|286.48|286.33|286.53|286.33|286.43|286.28|9
1685989800000|2023-06-05 18:30:00|286.53|286.38|286.23|286.08|286.58|286.38|286.23|286.03|28
1685990100000|2023-06-05 18:35:00|286.28|286.13|286.13|285.98|286.43|286.28|286.13|285.98|8
1685990400000|2023-06-05 18:40:00|286.18|286.03|286.33|286.13|286.33|286.18|286.13|286.03|9
1685990700000|2023-06-05 18:45:00|286.28|286.08|286.18|286.03|286.33|286.08|286.13|285.98|10
1685991000000|2023-06-05 18:50:00|286.13|285.98|286.48|286.33|286.48|286.33|286.03|285.88|37
1685991300000|2023-06-05 18:55:00|286.43|286.28|286.58|286.43|286.58|286.43|286.43|286.23|8
1685991600000|2023-06-05 19:00:00|286.63|286.38|286.33|286.13|286.63|286.43|286.28|286.13|2
1685991900000|2023-06-05 19:05:00|286.28|286.18|286.28|286.13|286.48|286.28|286.28|286.08|6
1685992200000|2023-06-05 19:10:00|286.33|286.08|286.48|286.28|286.48|286.33|286.23|286.08|5
1685992500000|2023-06-05 19:15:00|286.43|286.33|286.48|286.33|286.53|286.38|286.43|286.23|3
1685992800000|2023-06-05 19:20:00|286.53|286.28|286.58|286.43|286.58|286.43|286.48|286.28|4
1685993100000|2023-06-05 19:25:00|286.53|286.38|286.48|286.33|286.58|286.38|286.43|286.28|3
1685993400000|2023-06-05 19:30:00|286.53|286.28|286.48|286.33|286.53|286.38|286.48|286.28|3
1685993700000|2023-06-05 19:35:00|286.43|286.28|286.43|286.28|286.48|286.33|286.33|286.18|11
1685994000000|2023-06-05 19:40:00|286.48|286.33|286.53|286.38|286.53|286.38|286.48|286.28|5
1685994300000|2023-06-05 19:45:00|286.48|286.33|286.43|286.28|286.53|286.38|286.43|286.28|5
1685994600000|2023-06-05 19:50:00|286.48|286.23|286.33|286.18|286.48|286.33|286.33|286.18|31
1685994900000|2023-06-05 19:55:00|286.28|286.13|286.38|286.23|286.38|286.23|286.23|286.08|11
1685995200000|2023-06-05 20:00:00|286.33|286.18|286.33|286.18|286.33|286.18|286.33|286.13|9
1685995800000|2023-06-05 20:10:00|286.28|286.13|286.28|286.13|286.33|286.13|286.28|286.13|0
1685996100000|2023-06-05 20:15:00|286.33||286.33||286.33||286.33||0
1685996400000|2023-06-05 20:20:00|286.28|286.18|286.38|286.23|286.38|286.23|286.28|286.18|3
1685996700000|2023-06-05 20:25:00|286.43||286.43||286.43||286.38||0
1685997000000|2023-06-05 20:30:00|286.38||286.43||286.43||286.38||1
1685997300000|2023-06-05 20:35:00|286.38||286.43||286.43||286.38||0
1685997600000|2023-06-05 20:40:00|286.48|286.28|286.53|286.33|286.58|286.38|286.48|286.28|4
1685997900000|2023-06-05 20:45:00|286.58||286.58||286.58||286.58||0
1685998200000|2023-06-05 20:50:00|286.63|286.38|286.53|286.33|286.63|286.43|286.48|286.28|15
1685998500000|2023-06-05 20:55:00|286.48|286.28|286.83|286.28|286.83|286.43|286.43|286.23|35
1685998800000|2023-06-05 21:00:00|286.93|286.23|286.98|285.98|286.98|286.23|286.93|285.98|0
1685999100000|2023-06-05 21:05:00|286.93||286.98||286.98||286.93||0
1685999400000|2023-06-05 21:10:00|286.68|286.03|286.78|286.18|286.78|286.18|286.68|286.03|1
1686000000000|2023-06-05 21:20:00|286.88|286.28|286.78|286.18|286.88|286.28|286.78|286.18|0
1686002400000|2023-06-05 22:00:00|286.68|286.08|286.68|286.08|286.78|286.18|286.68|286.08|0
1686003000000|2023-06-05 22:10:00|286.78|286.18|286.68|286.08|286.78|286.18|286.68|286.08|0
1686003300000|2023-06-05 22:15:00|286.58|285.98|286.58|285.98|286.68|286.08|286.58|285.98|0
1686003600000|2023-06-05 22:20:00|286.68|286.08|286.68|286.08|286.68|286.08|286.58|285.98|0
1686003900000|2023-06-05 22:25:00|286.58|285.98|286.68|286.08|286.68|286.08|286.58|285.98|0
1686004200000|2023-06-05 22:30:00|286.58|285.98|286.58|285.98|286.58|285.98|286.58|285.98|0
1686006600000|2023-06-05 23:10:00|286.68|286.08|286.58|285.98|286.68|286.08|286.58|285.98|0
1686006900000|2023-06-05 23:15:00|286.68|286.08|286.58|285.98|286.68|286.08|286.58|285.98|0
1686007200000|2023-06-05 23:20:00|286.68|286.08|286.48|285.88|286.68|286.08|286.48|285.88|0
1686008100000|2023-06-05 23:35:00|286.58|285.98|286.48|285.88|286.58|285.98|286.48|285.88|0
1686008400000|2023-06-05 23:40:00|286.38|285.78|286.38|285.78|286.38|285.78|286.38|285.78|0
1686009300000|2023-06-05 23:55:00|286.48|285.88|286.48|285.88|286.48|285.88|286.38|285.78|0
1686009900000|2023-06-06 00:05:00|286.38|285.78|286.38|285.78|286.48|285.88|286.38|285.78|0
1686010200000|2023-06-06 00:10:00|286.48|285.88|286.38|285.78|286.48|285.88|286.38|285.78|0
1686010500000|2023-06-06 00:15:00|286.48|285.88|286.38|285.78|286.48|285.88|286.38|285.78|0
1686011100000|2023-06-06 00:25:00|286.48|285.88|286.48|285.88|286.48|285.88|286.48|285.88|0
1686011400000|2023-06-06 00:30:00|286.73|286.43|285.98|285.83|286.73|286.43|285.73|285.58|591
1686011700000|2023-06-06 00:35:00|286.03|285.88|286.08|285.93|286.18|286.03|285.93|285.78|168
1686012000000|2023-06-06 00:40:00|286.13|285.98|286.23|286.08|286.28|286.13|286.13|285.98|91
1686012300000|2023-06-06 00:45:00|286.28|286.03|286.03|285.88|286.33|286.18|286.03|285.88|269
1686012600000|2023-06-06 00:50:00|286.08|285.93|286.28|286.13|286.28|286.13|286.08|285.93|161
1686012900000|2023-06-06 00:55:00|286.23|286.08|286.33|286.18|286.43|286.28|286.23|286.08|302
1686013200000|2023-06-06 01:00:00|286.43|286.28|286.48|286.33|286.53|286.38|285.23|285.08|1415
1686013500000|2023-06-06 01:05:00|286.53|286.38|286.48|286.33|286.53|286.38|286.23|286.08|602
1686013800000|2023-06-06 01:10:00|286.53|286.28|286.23|286.08|286.53|286.28|286.18|286.03|459
1686014100000|2023-06-06 01:15:00|286.28|286.13|285.83|285.68|286.28|286.13|285.58|285.43|455
1686014400000|2023-06-06 01:20:00|285.78|285.63|285.78|285.63|286.03|285.88|285.68|285.53|217
1686014700000|2023-06-06 01:25:00|285.83|285.68|286.03|285.88|286.03|285.88|285.83|285.68|176
1686015000000|2023-06-06 01:30:00|286.08|285.93|286.03|285.88|286.23|286.08|285.98|285.83|390
1686015300000|2023-06-06 01:35:00|286.08|285.93|285.78|285.63|286.08|285.93|285.73|285.58|267
1686015600000|2023-06-06 01:40:00|285.73|285.58|285.98|285.83|286.03|285.88|285.73|285.58|155
1686015900000|2023-06-06 01:45:00|286.03|285.88|285.98|285.83|286.18|286.03|285.98|285.83|132
1686016200000|2023-06-06 01:50:00|286.03|285.78|285.88|285.73|286.03|285.83|285.83|285.68|261
1686016500000|2023-06-06 01:55:00|285.93|285.78|285.63|285.48|285.98|285.83|285.53|285.38|213
1686016800000|2023-06-06 02:00:00|285.68|285.53|285.28|285.13|285.68|285.53|284.88|284.73|861
1686017100000|2023-06-06 02:05:00|285.33|285.18|285.83|285.68|285.88|285.73|285.33|285.18|253
1686017400000|2023-06-06 02:10:00|285.88|285.73|286.03|285.88|286.08|285.88|285.88|285.73|155
1686017700000|2023-06-06 02:15:00|286.08|285.93|286.48|286.33|286.53|286.38|286.08|285.93|396
1686018000000|2023-06-06 02:20:00|286.53|286.28|286.48|286.33|286.53|286.38|286.38|286.23|137
1686018300000|2023-06-06 02:25:00|286.53|286.38|286.48|286.33|286.53|286.38|286.23|286.08|146
1686018600000|2023-06-06 02:30:00|286.53|286.23|286.53|286.33|286.53|286.38|286.33|286.18|217
1686018900000|2023-06-06 02:35:00|286.48|286.38|286.73|286.58|286.78|286.63|286.48|286.33|309
1686019200000|2023-06-06 02:40:00|286.78|286.63|286.68|286.53|286.88|286.73|286.68|286.53|283
1686019500000|2023-06-06 02:45:00|286.73|286.58|286.63|286.48|286.78|286.63|286.63|286.48|187
1686019800000|2023-06-06 02:50:00|286.68|286.53|286.78|286.63|286.83|286.63|286.63|286.48|68
1686020100000|2023-06-06 02:55:00|286.83|286.68|286.83|286.68|286.88|286.73|286.73|286.58|110
1686020400000|2023-06-06 03:00:00|286.88|286.63|286.73|286.58|286.88|286.63|286.58|286.43|152
1686020700000|2023-06-06 03:05:00|286.78|286.63|286.78|286.63|286.83|286.68|286.73|286.58|106
1686021000000|2023-06-06 03:10:00|286.83|286.68|286.83|286.68|286.88|286.68|286.78|286.63|118
1686021300000|2023-06-06 03:15:00|286.88|286.73|286.83|286.68|286.88|286.73|286.73|286.53|120
1686021600000|2023-06-06 03:20:00|286.88|286.73|286.83|286.68|286.88|286.73|286.83|286.68|114
1686021900000|2023-06-06 03:25:00|286.88|286.73|286.83|286.68|286.88|286.73|286.83|286.68|289
1686022200000|2023-06-06 03:30:00|286.78|286.63|286.48|286.33|286.78|286.63|286.48|286.28|248
1686022500000|2023-06-06 03:35:00|286.43|286.28|286.3|286.15|286.43|286.28|286.25|286.1|160
1686022800000|2023-06-06 03:40:00|286.35|286.2|286.65|286.5|286.65|286.5|286.35|286.2|104
1686023100000|2023-06-06 03:45:00|286.6|286.45|286.7|286.55|286.75|286.6|286.6|286.4|123
1686023400000|2023-06-06 03:50:00|286.75|286.6|286.85|286.7|286.85|286.7|286.7|286.6|85
1686023700000|2023-06-06 03:55:00|286.8|286.65|286.85|286.7|286.85|286.7|286.8|286.65|77
1686024000000|2023-06-06 04:00:00|286.9|286.75|286.85|286.7|287|286.85|286.8|286.65|152
1686024300000|2023-06-06 04:05:00|286.8|286.65|286.85|286.7|286.85|286.7|286.75|286.6|68
1686024600000|2023-06-06 04:10:00|286.9|286.75|286.95|286.8|287|286.8|286.9|286.75|55
1686024900000|2023-06-06 04:15:00|286.9|286.75|286.85|286.7|286.9|286.75|286.85|286.7|95
1686025200000|2023-06-06 04:20:00|||||||||38
1686025500000|2023-06-06 04:25:00|||||||||50
1686025800000|2023-06-06 04:30:00|286.75|286.6|286.45|286.3|286.8|286.65|286.4|286.25|149
1686026100000|2023-06-06 04:35:00|286.5|286.35|286.7|286.55|286.7|286.55|286.45|286.3|73
1686026400000|2023-06-06 04:40:00|286.75|286.6|286.6|286.45|286.75|286.6|286.6|286.45|137
1686026700000|2023-06-06 04:45:00|286.55|286.4|286.6|286.45|286.6|286.45|286.5|286.35|91
1686027000000|2023-06-06 04:50:00|286.55|286.4|286.5|286.35|286.55|286.4|286.5|286.35|46
1686027300000|2023-06-06 04:55:00|286.55|286.4|286.5|286.35|286.55|286.4|286.4|286.25|160
1686027600000|2023-06-06 05:00:00|286.6|286.45|286.75|286.6|286.8|286.65|286.5|286.35|445
1686027900000|2023-06-06 05:05:00|286.7|286.55|286.7|286.55|286.8|286.65|286.6|286.45|156
1686028200000|2023-06-06 05:10:00|286.8|286.65|286.85|286.7|286.9|286.75|286.75|286.6|187
1686028500000|2023-06-06 05:15:00|286.8|286.65|286.85|286.7|286.95|286.8|286.8|286.6|111
1686028800000|2023-06-06 05:20:00|286.8|286.65|286.75|286.6|286.85|286.7|286.65|286.5|116
1686029100000|2023-06-06 05:25:00|286.7|286.5|286.7|286.55|286.7|286.55|286.6|286.45|82
1686029400000|2023-06-06 05:30:00|286.75|286.6|286.75|286.6|286.85|286.65|286.65|286.45|92
1686029700000|2023-06-06 05:35:00|286.7|286.55|286.65|286.5|286.7|286.55|286.65|286.5|48
1686030000000|2023-06-06 05:40:00|286.6|286.45|286.7|286.55|286.7|286.55|286.55|286.4|132
1686030300000|2023-06-06 05:45:00|286.65|286.5|286.4|286.25|286.65|286.5|286.4|286.25|113
1686030600000|2023-06-06 05:50:00|286.35|286.2|286.3|286.15|286.4|286.25|286.3|286.15|103
1686030900000|2023-06-06 05:55:00|286.25|286.1|286.25|286.1|286.3|286.15|286.1|285.9|202
1686031200000|2023-06-06 06:00:00|286.2|286.05|286.2|286.05|286.3|286.1|286.1|285.9|145
1686031500000|2023-06-06 06:05:00|286.15|286|285.55|285.4|286.15|286|285.55|285.4|567
1686031800000|2023-06-06 06:10:00|285.6|285.45|285.9|285.75|286|285.85|285.6|285.45|226
1686032100000|2023-06-06 06:15:00|285.85|285.7|285.95|285.8|285.95|285.8|285.85|285.7|52
1686032400000|2023-06-06 06:20:00|286|285.85|285.95|285.8|286|285.85|285.95|285.8|52
1686032700000|2023-06-06 06:25:00|286|285.85|285.85|285.7|286|285.85|285.75|285.6|152
1686033000000|2023-06-06 06:30:00|285.8|285.65|285.85|285.7|285.9|285.75|285.7|285.55|157
1686033300000|2023-06-06 06:35:00|285.8|285.65|285.9|285.7|286.1|285.95|285.8|285.65|195
1686033600000|2023-06-06 06:40:00|285.85|285.75|285.9|285.7|285.9|285.75|285.85|285.7|60
1686033900000|2023-06-06 06:45:00|285.85|285.75|285.8|285.65|285.95|285.8|285.75|285.6|75
1686034200000|2023-06-06 06:50:00|285.75|285.6|285.8|285.65|285.8|285.65|285.65|285.5|139
1686034500000|2023-06-06 06:55:00|285.75|285.6|285.7|285.55|285.75|285.6|285.6|285.45|150
1686034800000|2023-06-06 07:00:00|285.75|285.6|285.7|285.55|285.85|285.7|285.6|285.45|362
1686035100000|2023-06-06 07:05:00|285.65|285.5|285.55|285.4|285.65|285.5|285.5|285.35|195
1686035400000|2023-06-06 07:10:00|285.6|285.35|285.55|285.4|285.6|285.45|285.4|285.25|292
1686035700000|2023-06-06 07:15:00|285.6|285.45|285.85|285.7|285.9|285.75|285.6|285.45|178
1686036000000|2023-06-06 07:20:00|285.8|285.65|285.85|285.7|285.95|285.8|285.75|285.6|89
1686036300000|2023-06-06 07:25:00|285.8|285.65|286.05|285.9|286.3|286.15|285.8|285.65|335
1686036600000|2023-06-06 07:30:00|286|285.85|285.95|285.8|286.15|286|285.95|285.8|146
1686036900000|2023-06-06 07:35:00|285.9|285.75|285.85|285.7|285.9|285.75|285.75|285.6|184
1686037200000|2023-06-06 07:40:00|285.8|285.65|285.95|285.8|286|285.8|285.8|285.65|186
1686037500000|2023-06-06 07:45:00|285.9|285.75|286.1|285.95|286.1|285.95|285.9|285.75|148
1686037800000|2023-06-06 07:50:00|286.15|286|286.2|286.05|286.3|286.1|286.15|286|109
1686038100000|2023-06-06 07:55:00|286.15|286|286.15|286|286.2|286.05|286.1|285.95|107
1686038400000|2023-06-06 08:00:00|286.2|286.05|286.5|286.35|286.55|286.35|286.15|286.05|287
1686038700000|2023-06-06 08:05:00|286.45|286.3|286.25|286.1|286.5|286.35|286.25|286.1|166
1686039000000|2023-06-06 08:10:00|286.2|286.05|286.3|286.1|286.3|286.15|286.1|285.95|125
1686039300000|2023-06-06 08:15:00|286.25|286.05|286.3|286.15|286.35|286.2|286.2|286.05|91
1686039600000|2023-06-06 08:20:00|286.35|286.2|286.3|286.15|286.4|286.25|286.3|286.1|115
1686039900000|2023-06-06 08:25:00|286.25|286.1|286.25|286.1|286.3|286.15|286.25|286.1|141
1686040200000|2023-06-06 08:30:00|286.3|286.05|286.1|285.95|286.3|286.15|286.1|285.95|136
1686040500000|2023-06-06 08:35:00|286.15|286|286.3|286.15|286.35|286.2|286.15|286|110
1686040800000|2023-06-06 08:40:00|286.35|286.2|286.35|286.2|286.4|286.25|286.3|286.15|116
1686041100000|2023-06-06 08:45:00|286.3|286.15|286.25|286.05|286.3|286.15|286.2|286.05|167
1686041400000|2023-06-06 08:50:00|286.3|286.1|286.3|286.15|286.35|286.2|286.25|286.05|196
1686041700000|2023-06-06 08:55:00|286.25|286.1|286.1|285.9|286.25|286.1|286|285.85|477
1686042000000|2023-06-06 09:00:00|286.05|285.95|286.5|286.3|286.5|286.35|286|285.85|726
1686042300000|2023-06-06 09:05:00|286.4|286.25|286.25|286.05|286.45|286.3|286.25|286.05|215
1686042600000|2023-06-06 09:10:00|286.3|286.1|286.2|286.05|286.3|286.15|286.15|285.95|61
1686042900000|2023-06-06 09:15:00|286.25|286|286.15|285.9|286.25|286.1|286.15|285.9|86
1686043200000|2023-06-06 09:20:00|286.5|286|286.6|286|286.6|286|286.5|285.9|0
1686043500000|2023-06-06 09:25:00|286.5|285.9|286.6|286|286.6|286|286.5|285.9|0
1686043800000|2023-06-06 09:30:00|286.5|285.9|286.6|286|286.6|286|286.5|285.9|0
1686044100000|2023-06-06 09:35:00|286.5|285.9|286.6|286|286.6|286|286.5|285.9|0
1686044400000|2023-06-06 09:40:00|286.7|286.1|286.6|286|286.7|286.1|286.6|286|0
1686045000000|2023-06-06 09:50:00|286.45|286.3|286.5|286.35|286.55|286.35|286.4|286.2|44
1686045300000|2023-06-06 09:55:00|286.6|286.3|286.55|286.35|286.6|286.45|286.5|286.3|22
1686045600000|2023-06-06 10:00:00|286.5|286.4|286.45|286.25|286.55|286.4|286.4|286.25|5
1686045900000|2023-06-06 10:05:00|286.5|286.3|286.5|286.35|286.5|286.35|286.45|286.3|2
1686046200000|2023-06-06 10:10:00|286.45|286.3|286.45|286.3|286.5|286.35|286.45|286.3|1
1686046500000|2023-06-06 10:15:00|286.4|286.25|286.4|286.25|286.45|286.25|286.4|286.2|6
1686046800000|2023-06-06 10:20:00|286.45|286.2|286.45|286.25|286.45|286.3|286.45|286.2|2
1686047100000|2023-06-06 10:25:00|286.5|286.3|286.45|286.25|286.5|286.3|286.4|286.25|2
1686047400000|2023-06-06 10:30:00|286.5|286.3|286.5|286.3|286.5|286.35|286.45|286.3|0
1686047700000|2023-06-06 10:35:00|286.55|286.35|286.6|286.4|286.6|286.45|286.55|286.35|2
1686048000000|2023-06-06 10:40:00|286.55|286.35|286.5|286.35|286.6|286.4|286.5|286.3|0
1686048300000|2023-06-06 10:45:00||286.3||286.35||286.35||286.3|1
1686048600000|2023-06-06 10:50:00|286.45|286.3|286.45|286.3|286.45|286.3|286.45|286.3|1
1686048900000|2023-06-06 10:55:00|286.5|286.35|286.55|286.4|286.6|286.45|286.45|286.3|2
1686049200000|2023-06-06 11:00:00|286.65|286.5|286.55|286.4|286.65|286.5|286.55|286.35|54
1686049500000|2023-06-06 11:05:00|286.5|286.35|286.55|286.4|286.55|286.4|286.5|286.3|5
1686049800000|2023-06-06 11:10:00|286.6|286.45|286.6|286.4|286.6|286.45|286.55|286.4|2
1686050100000|2023-06-06 11:15:00|286.55|286.45|286.6|286.45|286.6|286.45|286.55|286.4|2
1686050400000|2023-06-06 11:20:00|286.65|286.4|286.6|286.45|286.65|286.5|286.6|286.4|7
1686050700000|2023-06-06 11:25:00|286.55|286.4|286.65|286.5|286.65|286.5|286.55|286.4|0
1686051000000|2023-06-06 11:30:00|286.6|286.45|286.65|286.5|286.65|286.5|286.6|286.45|1
1686051300000|2023-06-06 11:35:00|286.7|286.55|286.8|286.65|286.8|286.65|286.7|286.55|11
1686051600000|2023-06-06 11:40:00|286.75|286.6|286.95|286.8|286.95|286.8|286.75|286.6|134
1686051900000|2023-06-06 11:45:00|287.1|286.85|287.05|286.9|287.1|286.9|286.95|286.8|135
1686052200000|2023-06-06 11:50:00|287.1|286.85|287.1|286.95|287.15|286.95|287.05|286.85|133
1686052500000|2023-06-06 11:55:00|287.15|287|287.05|286.9|287.2|287|287.05|286.9|89
1686052800000|2023-06-06 12:00:00|287.1|286.95|287.15|286.95|287.2|287.05|287.1|286.9|7
1686053100000|2023-06-06 12:05:00|287.1|286.9|287|286.8|287.1|286.9|287|286.8|7
1686053400000|2023-06-06 12:10:00|286.95|286.75|286.85|286.7|286.95|286.75|286.85|286.7|2
1686053700000|2023-06-06 12:15:00|286.9|286.75|286.8|286.65|286.9|286.75|286.8|286.6|10
1686054000000|2023-06-06 12:20:00|286.75|286.6|286.75|286.6|286.8|286.65|286.7|286.55|8
1686054300000|2023-06-06 12:25:00|286.8|286.65|286.8|286.65|286.8|286.65|286.8|286.65|3
1686054600000|2023-06-06 12:30:00|286.75|286.55|286.8|286.65|286.8|286.65|286.75|286.55|3
1686054900000|2023-06-06 12:35:00|286.75|286.6|286.8|286.65|286.8|286.65|286.75|286.6|2
1686055200000|2023-06-06 12:40:00|286.75|286.6|286.8|286.65|286.8|286.65|286.75|286.6|2
1686055500000|2023-06-06 12:45:00|286.85|286.6|286.85|286.7|286.9|286.75|286.8|286.6|29
1686055800000|2023-06-06 12:50:00|286.9|286.75|286.85|286.7|286.9|286.75|286.85|286.7|11
1686056100000|2023-06-06 12:55:00|286.8|286.65|286.85|286.7|286.85|286.7|286.8|286.65|6
1686056400000|2023-06-06 13:00:00|286.8|286.65|286.85|286.7|286.85|286.7|286.8|286.65|12
1686057000000|2023-06-06 13:10:00|286.8|286.65|286.85|286.7|286.85|286.7|286.8|286.65|24
1686057300000|2023-06-06 13:15:00|286.8|286.65|286.8|286.65|286.8|286.65|286.8|286.65|4
1686057600000|2023-06-06 13:20:00|286.75|286.6|286.75|286.6|286.75|286.6|286.75|286.6|7
1686057900000|2023-06-06 13:25:00|286.7|286.55|286.6|286.45|286.7|286.55|286.6|286.45|19
1686058200000|2023-06-06 13:30:00|286.65|286.5|286.95|286.8|287.25|287.1|286.6|286.5|128
1686058500000|2023-06-06 13:35:00|286.9|286.75|287.2|287|287.35|287.2|286.9|286.75|71
1686058800000|2023-06-06 13:40:00|287.15|287.05|287.3|287.15|287.35|287.2|287.15|287|55
1686059100000|2023-06-06 13:45:00|287.25|287.1|287.4|287.25|287.45|287.25|287.2|287.05|46
1686059400000|2023-06-06 13:50:00|287.45|287.2|287.3|287.15|287.45|287.3|287.3|287.1|21
1686059700000|2023-06-06 13:55:00|287.25|287.1|287.25|287.1|287.3|287.15|287.25|287.1|1
1686060000000|2023-06-06 14:00:00|287.2|287.05|287.25|287.1|287.4|287.25|287.2|287|58
1686060300000|2023-06-06 14:05:00|287.3|287.15|287.4|287.25|287.5|287.35|287.3|287.15|106
1686060600000|2023-06-06 14:10:00|287.45|287.2|287.3|287.15|287.5|287.35|287.3|287.1|133
1686060900000|2023-06-06 14:15:00|287.25|287.1|287.45|287.3|287.45|287.3|287.25|287.1|42
1686061200000|2023-06-06 14:20:00|287.5|287.35|287.65|287.5|287.65|287.5|287.5|287.35|34
1686061500000|2023-06-06 14:25:00|287.7|287.55|287.6|287.4|287.7|287.55|287.55|287.4|19
1686061800000|2023-06-06 14:30:00|287.65|287.45|287.8|287.6|287.8|287.65|287.65|287.4|27
1686062100000|2023-06-06 14:35:00|287.75|287.65|287.7|287.5|287.8|287.65|287.6|287.45|45
1686062400000|2023-06-06 14:40:00|287.75|287.55|287.85|287.7|287.9|287.75|287.7|287.55|31
1686062700000|2023-06-06 14:45:00|287.9|287.75|288.2|288.05|288.25|288.1|287.9|287.75|35
1686063000000|2023-06-06 14:50:00|288.25|288.1|288.25|288.05|288.3|288.15|288.2|288.05|55
1686063300000|2023-06-06 14:55:00|288.2|288.1|288.15|288|288.25|288.1|288.1|287.95|15
1686063600000|2023-06-06 15:00:00|288.2|288.05|288.3|288.15|288.3|288.15|288.2|288|11
1686063900000|2023-06-06 15:05:00|288.35|288.2|288.4|288.25|288.5|288.35|288.35|288.2|48
1686064200000|2023-06-06 15:10:00|288.45|288.3|288.55|288.4|288.6|288.45|288.45|288.3|15
1686064500000|2023-06-06 15:15:00|288.6|288.45|288.75|288.55|288.75|288.6|288.6|288.4|40
1686064800000|2023-06-06 15:20:00|288.7|288.5|288.35|288.2|288.75|288.5|288.35|288.15|37
1686065100000|2023-06-06 15:25:00|288.3|288.15|288.6|288.4|288.7|288.5|288.15|288|82
1686065400000|2023-06-06 15:30:00|288.55|288.3|288.55|288.35|288.65|288.45|288.5|288.3|24
1686065700000|2023-06-06 15:35:00|288.6|288.4|288.65|288.5|288.7|288.55|288.55|288.4|10
1686066000000|2023-06-06 15:40:00|288.7|288.55|288.7|288.55|288.75|288.6|288.7|288.5|20
1686066300000|2023-06-06 15:45:00|288.75|288.6|288.85|288.65|288.9|288.7|288.75|288.55|22
1686066600000|2023-06-06 15:50:00|288.8|288.7|288.95|288.8|288.95|288.8|288.8|288.65|9
1686066900000|2023-06-06 15:55:00|289|288.75|289|288.85|289.05|288.9|288.95|288.75|21
1686067200000|2023-06-06 16:00:00|289.05|288.9|289.1|288.9|289.1|288.95|288.95|288.8|18
1686067500000|2023-06-06 16:05:00|289.15|288.95|289.1|288.95|289.15|289|289|288.85|15
1686067800000|2023-06-06 16:10:00|289.15|289|289|288.85|289.15|289|289|288.8|16
1686068100000|2023-06-06 16:15:00|288.95|288.8|289.05|288.85|289.1|288.95|288.95|288.8|8
1686068400000|2023-06-06 16:20:00|289.1|288.9|289.05|288.9|289.15|288.95|289.05|288.9|4
1686068700000|2023-06-06 16:25:00|289.1|288.95|289|288.85|289.15|288.95|289|288.8|14
1686069000000|2023-06-06 16:30:00|289.05|288.8|289.1|288.9|289.1|288.95|289|288.8|0
1686069300000|2023-06-06 16:35:00|289.05|288.95|288.8|288.65|289.05|288.95|288.8|288.6|4
1686069600000|2023-06-06 16:40:00|288.75|288.6|288.85|288.7|288.9|288.75|288.7|288.5|7
1686069900000|2023-06-06 16:45:00|288.8|288.65|288.8|288.6|288.95|288.75|288.8|288.6|12
1686070200000|2023-06-06 16:50:00|288.75|288.65|288.8|288.65|288.9|288.75|288.75|288.6|4
1686070500000|2023-06-06 16:55:00|288.85|288.7|288.85|288.65|288.85|288.7|288.75|288.6|7
1686070800000|2023-06-06 17:00:00|288.9|288.7|288.85|288.65|288.9|288.7|288.8|288.6|6
1686071100000|2023-06-06 17:05:00|288.8|288.7|288.85|288.7|288.9|288.75|288.8|288.6|22
1686071400000|2023-06-06 17:10:00|288.9|288.65|289.05|288.85|289.05|288.9|288.85|288.65|5
1686071700000|2023-06-06 17:15:00|289|288.9|288.95|288.75|289.05|288.9|288.9|288.7|1
1686072000000|2023-06-06 17:20:00|288.9|288.7|288.95|288.75|289|288.8|288.85|288.7|3
1686072300000|2023-06-06 17:25:00|288.9|288.8|289.1|288.9|289.1|288.9|288.85|288.65|6
1686072600000|2023-06-06 17:30:00|289.05|288.95|289.1|288.95|289.15|288.95|289.05|288.9|6
1686072900000|2023-06-06 17:35:00|289.15|289|289.15|289|289.2|289.05|289.1|289|8
1686073200000|2023-06-06 17:40:00|289.2|289.05|289.2|289.05|289.25|289.05|289.2|289|14
1686073500000|2023-06-06 17:45:00|289.25|289.1|289.25|289.1|289.3|289.15|289.2|289.1|5
1686073800000|2023-06-06 17:50:00|289.3|289.15|289.25|289.05|289.3|289.15|289.2|289.05|5
1686074100000|2023-06-06 17:55:00|289.2|289|289.2|289|289.2|289.05|289.05|288.9|7
1686074400000|2023-06-06 18:00:00|289.15|289.05|289.15|288.95|289.2|289.05|289.05|288.9|2
1686074700000|2023-06-06 18:05:00|289.2|289|289.25|289.05|289.25|289.05|289.1|288.95|2
1686075000000|2023-06-06 18:10:00|289.2|289|289.3|289.15|289.3|289.15|289.2|289|3
1686075300000|2023-06-06 18:15:00|289.35|289.1|289.25|289.1|289.35|289.15|289.25|289.05|6
1686075600000|2023-06-06 18:20:00|289.3||289.25||289.3||289.25||1
1686075900000|2023-06-06 18:25:00|289.3|289.15|289.3|289.15|289.35|289.15|289.25|289.1|3
1686076200000|2023-06-06 18:30:00|289.25|289.1|289.3|289.15|289.3|289.15|289.25|289.1|0
1686076500000|2023-06-06 18:35:00|289.25|289.1|289.25|289.1|289.3|289.15|289.25|289.05|2
1686076800000|2023-06-06 18:40:00|289.2|289.05|289.25|289.1|289.3|289.1|289.2|289.05|2
1686077100000|2023-06-06 18:45:00|289.2|289.05|289.2|289.05|289.25|289.1|289.2|289.05|0
1686077400000|2023-06-06 18:50:00|289.25|289.1|289.2|289|289.25|289.1|289.15|289|3
1686077700000|2023-06-06 18:55:00|289.15|289.05|289.2|289|289.2|289.05|289.1|288.95|18
1686078000000|2023-06-06 19:00:00|289.15|289.05|289.25|289.05|289.3|289.15|289.15|289|22
1686078300000|2023-06-06 19:05:00|289.2|289.1|289.3|289.15|289.3|289.15|289.2|289.05|0
1686078600000|2023-06-06 19:10:00|289.35|289.2|289.3|289.15|289.35|289.2|289.3|289.15|7
1686078900000|2023-06-06 19:15:00|289.35|289.1|289.35|289.2|289.35|289.2|289.3|289.1|12
1686079500000|2023-06-06 19:25:00|289.4|289.25|289.4|289.25|289.4|289.25|289.4|289.2|21
1686079800000|2023-06-06 19:30:00|||||||||3
1686080100000|2023-06-06 19:35:00|289.35|289.2|289.3|289.15|289.35|289.2|289.3|289.15|29
1686080400000|2023-06-06 19:40:00|289.25|289.1|289.4|289.25|289.4|289.25|289.25|289.1|13
1686080700000|2023-06-06 19:45:00|289.35|289.2|289.4|289.25|289.45|289.25|289.35|289.2|20
1686081000000|2023-06-06 19:50:00|289.35|289.2|289.45|289.3|289.45|289.3|289.35|289.2|17
1686081300000|2023-06-06 19:55:00|289.5|289.35|289.55|289.4|289.65|289.5|289.5|289.3|68
1686081600000|2023-06-06 20:00:00|289.5|289.35|289.4|289.25|289.5|289.35|289.4|289.2|0
1686081900000|2023-06-06 20:05:00|289.45|289.2|289.45|289.3|289.45|289.3|289.45|289.2|1
1686082200000|2023-06-06 20:10:00|289.4|289.25|289.45|289.25|289.45|289.25|289.4|289.25|0
1686082500000|2023-06-06 20:15:00|289.4|289.2|289.4|289.2|289.4|289.25|289.4|289.2|0
1686082800000|2023-06-06 20:20:00||289.25||289.2||289.25||289.2|0
1686083400000|2023-06-06 20:30:00|||||||||1
1686084000000|2023-06-06 20:40:00|289.45|289.25|289.4|289.2|289.45|289.25|289.4|289.2|5
1686084600000|2023-06-06 20:50:00|289.35||289.4||289.4||289.35||3
1686084900000|2023-06-06 20:55:00|289.45|289.25|289.55|289.2|289.6|289.25|289.4|289.1|5
1686085200000|2023-06-06 21:00:00|289.6|289.15|289.6|288.8|289.65|289.15|289.55|288.8|0
1686085800000|2023-06-06 21:10:00|289.5|289|289.5|288.9|289.5|289|289.5|288.9|1
1686086700000|2023-06-06 21:25:00|289.6|289|289.5|288.9|289.6|289|289.5|288.9|0
1686087000000|2023-06-06 21:30:00|289.6|289|289.6|289|289.6|289|289.5|288.9|0
1686088800000|2023-06-06 22:00:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|0
1686089100000|2023-06-06 22:05:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|0
1686089400000|2023-06-06 22:10:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|0
1686089700000|2023-06-06 22:15:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|0
1686090300000|2023-06-06 22:25:00|289.3|288.7|289.3|288.7|289.3|288.7|289.3|288.7|0
1686090600000|2023-06-06 22:30:00|289.4|288.8|289.4|288.8|289.4|288.8|289.3|288.7|0
1686090900000|2023-06-06 22:35:00|289.5|288.9|289.4|288.8|289.5|288.9|289.4|288.8|0
1686092400000|2023-06-06 23:00:00|289.5|288.9|289.4|288.8|289.5|288.9|289.4|288.8|0
1686092700000|2023-06-06 23:05:00|289.5|288.9|289.5|288.9|289.5|288.9|289.4|288.8|0
1686093000000|2023-06-06 23:10:00|289.6|289|289.5|288.9|289.6|289|289.5|288.9|0
1686093900000|2023-06-06 23:25:00|289.6|289|289.6|289|289.6|289|289.5|288.9|0
1686094200000|2023-06-06 23:30:00|289.5|288.9|289.6|289|289.6|289|289.5|288.9|0
1686094500000|2023-06-06 23:35:00|289.5|288.9|289.6|289|289.6|289|289.5|288.9|0
1686094800000|2023-06-06 23:40:00|289.5|288.9|289.6|289|289.6|289|289.5|288.9|0
1686095100000|2023-06-06 23:45:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|0
1686095400000|2023-06-06 23:50:00|289.6|289|289.6|289|289.6|289|289.5|288.9|0
1686096000000|2023-06-07 00:00:00|289.5|288.9|289.6|289|289.6|289|289.5|288.9|0
1686096300000|2023-06-07 00:05:00|289.7|289.1|289.6|289|289.7|289.1|289.6|289|0
1686096600000|2023-06-07 00:10:00|289.7|289.1|289.7|289.1|289.7|289.1|289.6|289|0
1686096900000|2023-06-07 00:15:00|289.6|289|289.6|289|289.7|289.1|289.6|289|0
1686097200000|2023-06-07 00:20:00|289.7|289.1|289.6|289|289.7|289.1|289.6|289|0
1686097800000|2023-06-07 00:30:00|289.05|288.8|288.9|288.75|289.45|289.2|288.7|288.55|343
1686098100000|2023-06-07 00:35:00|288.85|288.7|289.2|289.05|289.25|289.05|288.85|288.7|290
1686098400000|2023-06-07 00:40:00|289.25|289.1|289.75|289.6|289.75|289.6|289.2|289.05|234
1686098700000|2023-06-07 00:45:00|289.7|289.55|290.2|290|290.45|290.25|289.55|289.4|1220
1686099000000|2023-06-07 00:50:00|290.15|289.95|289.7|289.5|290.25|290.1|289.7|289.5|259
1686099300000|2023-06-07 00:55:00|289.65|289.4|289.3|289.1|289.65|289.4|289.2|289.05|262
1686099600000|2023-06-07 01:00:00|289.25|289|288.3|288.1|289.25|289|288.05|287.85|873
1686099900000|2023-06-07 01:05:00|288.15|287.95|287.95|287.8|288.5|288.35|287.95|287.8|548
1686100200000|2023-06-07 01:10:00|288.05|287.85|288|287.85|288.35|288.15|288|287.85|363
1686100500000|2023-06-07 01:15:00|287.95|287.8|287.65|287.5|288|287.8|287.6|287.45|269
1686100800000|2023-06-07 01:20:00|287.6|287.45|287.45|287.3|287.75|287.6|287.4|287.25|249
1686101100000|2023-06-07 01:25:00|287.4|287.25|287.65|287.5|287.75|287.6|287.4|287.25|182
1686101400000|2023-06-07 01:30:00|287.55|287.4|287.55|287.4|287.65|287.5|287.4|287.25|307
1686101700000|2023-06-07 01:35:00|287.6|287.45|287.2|287.05|287.6|287.45|287.1|286.95|335
1686102000000|2023-06-07 01:40:00|287.15|287|287.5|287.35|287.5|287.35|287.15|287|242
1686102300000|2023-06-07 01:45:00|287.45|287.3|287.25|287.1|287.65|287.5|287.2|287.05|191
1686102600000|2023-06-07 01:50:00|287.3|287.15|287.2|287.05|287.35|287.2|287.1|286.95|198
1686102900000|2023-06-07 01:55:00|287.25|287.1|287.25|287.1|287.3|287.15|287.1|286.95|158
1686103200000|2023-06-07 02:00:00|287.15|287|287.3|287.15|287.45|287.3|287.05|286.9|291
1686103500000|2023-06-07 02:05:00|287.25|287.1|287.35|287.2|287.4|287.2|287.05|286.9|191
1686103800000|2023-06-07 02:10:00|287.4|287.25|287.3|287.15|287.45|287.25|287.25|287.1|174
1686104100000|2023-06-07 02:15:00|287.35|287.2|287.2|287.05|287.55|287.4|287.2|287.05|160
1686104400000|2023-06-07 02:20:00|287.25|287.1|287.25|287.1|287.3|287.1|287.2|287|98
1686104700000|2023-06-07 02:25:00|287.35|287.15|287.55|287.4|287.55|287.4|287.3|287.15|179
1686105000000|2023-06-07 02:30:00|287.5|287.35|287.6|287.45|287.6|287.45|287.5|287.35|108
1686105300000|2023-06-07 02:35:00|287.55|287.4|287.3|287.15|287.6|287.4|287.25|287.05|122
1686105600000|2023-06-07 02:40:00|287.25|287.1|287.35|287.2|287.4|287.2|287.1|286.95|162
1686105900000|2023-06-07 02:45:00|287.3|287.15|287.15|287|287.3|287.15|287.15|287|64
1686106200000|2023-06-07 02:50:00|287.2|287.05|287.1|286.95|287.2|287.05|287.05|286.9|97
1686106500000|2023-06-07 02:55:00|287.15|287|287.05|286.9|287.15|287|286.95|286.8|70
1686106800000|2023-06-07 03:00:00|287|286.85|286.95|286.8|287.2|287|286.95|286.8|100
1686107100000|2023-06-07 03:05:00|286.9|286.75|287|286.85|287.05|286.9|286.9|286.75|114
1686107400000|2023-06-07 03:10:00|287.05|286.9|287.05|286.9|287.1|286.9|287|286.85|57
1686107700000|2023-06-07 03:15:00|287|286.85|287.25|287.1|287.3|287.15|287|286.85|154
1686108000000|2023-06-07 03:20:00|287.2|287.05|287.05|286.9|287.25|287.1|287.05|286.9|119
1686108300000|2023-06-07 03:25:00|287|286.85|287.05|286.9|287.15|287|286.95|286.8|89
1686108600000|2023-06-07 03:30:00|287|286.85|287.05|286.9|287.1|286.95|287|286.85|122
1686108900000|2023-06-07 03:35:00|287.1|286.95|287.1|286.95|287.2|287|287|286.85|96
1686109200000|2023-06-07 03:40:00|287.15|287|287.1|286.95|287.15|287|287.05|286.9|88
1686109500000|2023-06-07 03:45:00|287.15|287|287.1|286.95|287.2|287.05|287.1|286.95|85
1686109800000|2023-06-07 03:50:00|287.15|287|287.25|287.1|287.3|287.15|287.15|287|98
1686110100000|2023-06-07 03:55:00|287.3|287.15|287.55|287.4|287.55|287.4|287.3|287.15|65
1686110400000|2023-06-07 04:00:00|287.5|287.35|287.3|287.15|287.5|287.35|287.3|287.1|66
1686110700000|2023-06-07 04:05:00|287.25|287.1|287.25|287.05|287.3|287.15|287.2|287.05|68
1686111000000|2023-06-07 04:10:00|287.2|287.1|287.2|287.05|287.25|287.1|287.15|287|58
1686111300000|2023-06-07 04:15:00|287.15|287|287.2|287.05|287.2|287.05|287.15|287|100
1686111600000|2023-06-07 04:20:00|287.25|287.1|287.4|287.25|287.4|287.25|287.25|287.1|51
1686111900000|2023-06-07 04:25:00|287.35|287.2|287.35|287.2|287.35|287.2|287.35|287.2|45
1686112200000|2023-06-07 04:30:00|287.3|287.15|287.35|287.2|287.4|287.25|287.25|287.1|89
1686112500000|2023-06-07 04:35:00|287.3|287.15|287.25|287.1|287.3|287.2|287.25|287.1|26
1686112800000|2023-06-07 04:40:00|287.2|287.05|287.2|287.05|287.25|287.1|287.2|287.05|53
1686113100000|2023-06-07 04:45:00|287.25|287.1|287.1|286.95|287.25|287.1|287.1|286.95|49
1686113400000|2023-06-07 04:50:00|287.05|286.9|287.2|287.05|287.25|287.1|287.05|286.9|133
1686113700000|2023-06-07 04:55:00|287.25|287.1|287.25|287.1|287.25|287.1|287.2|287.05|47
1686114000000|2023-06-07 05:00:00|287.3|287.15|287.1|286.95|287.3|287.15|287|286.85|219
1686114300000|2023-06-07 05:05:00|287.15|287|287.35|287.2|287.35|287.2|287.15|287|111
1686114600000|2023-06-07 05:10:00|287.3|287.15|287.55|287.4|287.55|287.4|287.3|287.15|156
1686114900000|2023-06-07 05:15:00|287.5|287.35|287.2|287|287.5|287.35|287.15|287|128
1686115200000|2023-06-07 05:20:00|287.15|287.05|287.25|287.1|287.35|287.2|287.15|287.05|79
1686115500000|2023-06-07 05:25:00|287.2|287.05|287.25|287.05|287.3|287.15|287.1|286.95|82
1686115800000|2023-06-07 05:30:00|287.2|287.1|287.35|287.2|287.4|287.2|287.2|287.05|62
1686116100000|2023-06-07 05:35:00|287.3|287.15|287.35|287.2|287.35|287.2|287.2|287.05|112
1686116400000|2023-06-07 05:40:00|287.3|287.15|287.35|287.2|287.5|287.35|287.3|287.15|170
1686116700000|2023-06-07 05:45:00|287.4|287.25|287.1|286.95|287.4|287.25|287.1|286.95|93
1686117000000|2023-06-07 05:50:00|287.15|287|286.95|286.8|287.15|287|286.95|286.8|113
1686117300000|2023-06-07 05:55:00|286.9|286.75|286.95|286.8|286.95|286.8|286.85|286.65|92
1686117600000|2023-06-07 06:00:00|286.9|286.75|286.95|286.8|287.05|286.9|286.85|286.7|193
1686117900000|2023-06-07 06:05:00|286.9|286.75|286.85|286.7|287|286.85|286.85|286.7|134
1686118200000|2023-06-07 06:10:00|286.9|286.75|286.9|286.75|286.95|286.8|286.8|286.6|185
1686118500000|2023-06-07 06:15:00|286.95|286.8|286.95|286.8|286.95|286.8|286.9|286.75|38
1686118800000|2023-06-07 06:20:00|286.9|286.75|286.95|286.8|286.95|286.8|286.85|286.7|104
1686119100000|2023-06-07 06:25:00|286.9|286.75|287|286.85|287|286.85|286.9|286.75|83
1686119400000|2023-06-07 06:30:00|287.05||287||287.05||287||61
1686119700000|2023-06-07 06:35:00|287.05|286.9|287|286.85|287.05|286.9|287|286.85|222
1686120000000|2023-06-07 06:40:00|287.05|286.9|287.1|286.95|287.1|286.95|287.05|286.9|54
1686120300000|2023-06-07 06:45:00|287.2|287.05|287.1|286.95|287.2|287.05|287.1|286.95|119
1686120600000|2023-06-07 06:50:00|287.15|287|287.1|286.95|287.15|287|287.1|286.95|73
1686120900000|2023-06-07 06:55:00|287.15|287|287.25|287.1|287.25|287.1|287.15|287|152
1686121200000|2023-06-07 07:00:00|287.2|287.05|287.2|287.05|287.25|287.05|287.15|287|171
1686121500000|2023-06-07 07:05:00|287.25|287.1|287.1|286.95|287.3|287.15|287.1|286.95|230
1686121800000|2023-06-07 07:10:00|287.05|286.9|287.2|287.05|287.2|287.05|287.05|286.85|156
1686122100000|2023-06-07 07:15:00|287.25|287.1|287.3|287.15|287.4|287.25|287.2|287.05|160
1686122400000|2023-06-07 07:20:00|287.25|287.1|287.3|287.15|287.35|287.2|287.25|287.1|131
1686122700000|2023-06-07 07:25:00|287.25|287.1|287.2|287.05|287.25|287.1|287.15|287|133
1686123000000|2023-06-07 07:30:00|287.15|287|287.15|287|287.25|287.1|287.1|286.95|114
1686123300000|2023-06-07 07:35:00|287.2|287.05|287.1|286.95|287.2|287.05|287.05|286.9|119
1686123600000|2023-06-07 07:40:00|287.05|286.9|287.15|287|287.15|287|287.05|286.9|106
1686123900000|2023-06-07 07:45:00|287.2|287.05|287.05|286.9|287.2|287.05|287.05|286.9|163
1686124200000|2023-06-07 07:50:00|287|286.85|287.1|286.95|287.1|286.95|287|286.85|82
1686124500000|2023-06-07 07:55:00|287.15|287|287.1|286.95|287.2|287|287.1|286.95|112
1686124800000|2023-06-07 08:00:00|287.15|287|287.15|287|287.2|287.05|287.1|286.95|91
1686125100000|2023-06-07 08:05:00|287.1|286.95|287.1|286.95|287.15|287|287.1|286.95|167
1686125400000|2023-06-07 08:10:00|287.05|286.9|287.15|287|287.15|287|287|286.85|201
1686125700000|2023-06-07 08:15:00|287.1|286.95|287.2|287.05|287.2|287.05|287.1|286.95|110
1686126000000|2023-06-07 08:20:00|287.25|287.1|287.05|286.9|287.25|287.1|287.05|286.9|123
1686126300000|2023-06-07 08:25:00|287|286.85|287.1|286.95|287.15|286.95|287|286.85|88
1686126600000|2023-06-07 08:30:00|287.05|286.9|287.05|286.9|287.15|287|287.05|286.9|94
1686126900000|2023-06-07 08:35:00|287|286.85|287.05|286.9|287.15|286.95|287|286.85|113
1686127200000|2023-06-07 08:40:00|287|286.85|287.05|286.9|287.05|286.9|287|286.85|129
1686127500000|2023-06-07 08:45:00|287|286.85|287|286.85|287.05|286.9|286.95|286.8|99
1686127800000|2023-06-07 08:50:00|286.95|286.8|287|286.85|287|286.85|286.9|286.75|359
1686128100000|2023-06-07 08:55:00|286.95|286.8|287.55|287.4|287.6|287.45|286.95|286.8|840
1686128400000|2023-06-07 09:00:00|287.45|287.3|287.55|287.35|287.6|287.4|287.3|287.15|613
1686128700000|2023-06-07 09:05:00|287.5|287.3|287.2|287.05|287.55|287.35|287.15|286.95|315
1686129000000|2023-06-07 09:10:00|287.15|287|287.15|287|287.15|287|287.05|286.9|108
1686129300000|2023-06-07 09:15:00|287.25|287.05|287.15|286.95|287.3|287.1|287.1|286.95|85
1686129600000|2023-06-07 09:20:00|287.5|286.9|287.6|287|287.6|287|287.4|286.8|0
1686129900000|2023-06-07 09:25:00|287.5|286.9|287.6|287|287.6|287|287.5|286.9|7
1686130500000|2023-06-07 09:35:00|287.5|286.9|287.5|286.9|287.6|287|287.5|286.9|0
1686130800000|2023-06-07 09:40:00|287.6|287|287.5|286.9|287.6|287|287.5|286.9|0
1686131100000|2023-06-07 09:45:00|287.6|287|287.5|286.9|287.6|287|287.5|286.9|0
1686131400000|2023-06-07 09:50:00|287.25|287|287.3|287.15|287.35|287.15|287.2|287|21
1686131700000|2023-06-07 09:55:00|287.35||287.3||287.35||287.3||1
1686132000000|2023-06-07 10:00:00|287.35|287.2|287.45|287.3|287.45|287.3|287.35|287.15|22
1686132300000|2023-06-07 10:05:00|287.5|287.35|287.6|287.45|287.6|287.45|287.5|287.3|4
1686132600000|2023-06-07 10:10:00||287.4||287.45||287.45||287.4|0
1686132900000|2023-06-07 10:15:00|287.65|287.5|287.65|287.5|287.7|287.55|287.65|287.5|2
1686133200000|2023-06-07 10:20:00|287.7|287.55|287.7|287.55|287.7|287.55|287.7|287.55|2
1686133500000|2023-06-07 10:25:00|287.75|287.6|287.7|287.5|287.75|287.6|287.7|287.5|5
1686133800000|2023-06-07 10:30:00|287.65|287.55|287.7|287.55|287.7|287.55|287.65|287.5|0
1686134100000|2023-06-07 10:35:00|287.75|287.6|287.8|287.65|287.8|287.65|287.7|287.55|3
1686134400000|2023-06-07 10:40:00|287.75|287.6|287.85|287.7|287.85|287.7|287.75|287.6|5
1686134700000|2023-06-07 10:45:00|287.8|287.65|287.85|287.7|287.9|287.7|287.8|287.65|10
1686135000000|2023-06-07 10:50:00|287.8|287.65|287.9|287.7|287.9|287.75|287.8|287.65|7
1686135300000|2023-06-07 10:55:00|287.85|287.65|287.8|287.6|287.85|287.65|287.75|287.6|5
1686135600000|2023-06-07 11:00:00|287.75||287.75||287.8||287.75||0
1686135900000|2023-06-07 11:05:00|287.8|287.65|287.85|287.65|287.85|287.7|287.8|287.65|5
1686136200000|2023-06-07 11:10:00|287.8|287.7|287.8|287.6|287.8|287.7|287.75|287.6|1
1686136500000|2023-06-07 11:15:00|287.75|287.65|287.8|287.65|287.8|287.65|287.75|287.65|0
1686136800000|2023-06-07 11:20:00|287.75|287.6|287.85|287.65|287.85|287.7|287.75|287.6|1
1686137100000|2023-06-07 11:25:00||287.7||287.65||287.7||287.65|0
1686137400000|2023-06-07 11:30:00||287.7||287.7||287.7||287.65|0
1686137700000|2023-06-07 11:35:00|287.9|287.75|287.95|287.8|287.95|287.8|287.9|287.7|2
1686138300000|2023-06-07 11:45:00|288|287.85|288.1|287.95|288.1|287.95|287.95|287.85|21
1686138600000|2023-06-07 11:50:00|288.05|287.9|288|287.85|288.1|287.9|288|287.8|14
1686138900000|2023-06-07 11:55:00|288.05|287.9|288.05|287.9|288.05|287.9|288|287.85|5
1686139200000|2023-06-07 12:00:00|288|287.85|288.05|287.85|288.05|287.9|288|287.85|4
1686139500000|2023-06-07 12:05:00|288|287.9|288|287.85|288.05|287.9|288|287.85|1
1686139800000|2023-06-07 12:10:00|287.95|287.8|287.9|287.75|287.95|287.8|287.9|287.75|4
1686140100000|2023-06-07 12:15:00|287.95|287.8|288|287.85|288.05|287.9|287.95|287.8|2
1686140400000|2023-06-07 12:20:00|288.05|287.9|287.9|287.75|288.05|287.9|287.9|287.75|27
1686140700000|2023-06-07 12:25:00|287.95|287.8|288|287.8|288.05|287.9|287.95|287.8|91
1686141000000|2023-06-07 12:30:00|287.95|287.75|287.95|287.8|288|287.85|287.9|287.75|59
1686141300000|2023-06-07 12:35:00|288|287.85|287.95|287.8|288|287.85|287.95|287.8|8
1686141600000|2023-06-07 12:40:00|288|287.85|288.05|287.9|288.05|287.9|288|287.85|17
1686141900000|2023-06-07 12:45:00|288.1|287.95|288.05|287.9|288.1|287.95|288.05|287.9|4
1686142500000|2023-06-07 12:55:00|||||||||4
1686142800000|2023-06-07 13:00:00|288|287.85|288|287.85|288.05|287.9|288|287.85|7
1686143100000|2023-06-07 13:05:00|288.05|287.9|288.1|287.95|288.1|287.95|288|287.85|9
1686143700000|2023-06-07 13:15:00|288.05|287.9|288.1|287.95|288.1|287.95|288.05|287.9|4
1686144000000|2023-06-07 13:20:00|288.15|288|288.15|288|288.15|288|288.1|287.95|12
1686144300000|2023-06-07 13:25:00|288.2|288.05|288.2|288.05|288.2|288.05|288.15|288|10
1686144600000|2023-06-07 13:30:00|288.25|288.1|288.45|288.3|288.6|288.45|288.2|288.05|201
1686144900000|2023-06-07 13:35:00|288.55|288.35|288.6|288.45|288.6|288.45|288.4|288.2|94
1686145200000|2023-06-07 13:40:00|288.65|288.5|288.8|288.65|288.8|288.65|288.5|288.35|73
1686145500000|2023-06-07 13:45:00|288.85|288.7|289.05|288.9|289.05|288.9|288.8|288.6|105
1686145800000|2023-06-07 13:50:00|289.1|288.95|288.95|288.8|289.25|289.05|288.85|288.65|113
1686146100000|2023-06-07 13:55:00|289|288.85|289.25|289.1|289.25|289.1|289|288.85|100
1686146400000|2023-06-07 14:00:00|289.2|289|289.1|288.95|289.5|289.35|288.85|288.7|213
1686146700000|2023-06-07 14:05:00|289.15|289|289|288.85|289.2|289.05|288.95|288.75|81
1686147000000|2023-06-07 14:10:00|289.05|288.9|289.1|288.95|289.2|289.05|288.95|288.8|68
1686147300000|2023-06-07 14:15:00|289.05|288.9|288.9|288.75|289.05|288.9|288.9|288.75|68
1686147600000|2023-06-07 14:20:00|288.95|288.8|288.75|288.55|289.05|288.9|288.7|288.55|75
1686147900000|2023-06-07 14:25:00|288.7|288.5|288.7|288.5|288.75|288.55|288.6|288.45|73
1686148200000|2023-06-07 14:30:00|288.65|288.55|288.45|288.3|288.8|288.65|288.45|288.3|67
1686148500000|2023-06-07 14:35:00|288.5|288.35|288.15|288|288.5|288.35|287.95|287.8|103
1686148800000|2023-06-07 14:40:00|288.1|287.95|287.8|287.65|288.1|288|287.8|287.65|32
1686149100000|2023-06-07 14:45:00|287.75|287.6|287.95|287.8|288.1|287.9|287.75|287.55|134
1686149400000|2023-06-07 14:50:00|287.9|287.75|287.8|287.65|287.95|287.8|287.7|287.55|61
1686149700000|2023-06-07 14:55:00|287.75|287.6|287.9|287.75|288|287.85|287.75|287.6|49
1686150000000|2023-06-07 15:00:00|287.95|287.8|287.95|287.8|288.05|287.9|287.9|287.75|15
1686150300000|2023-06-07 15:05:00|288|287.85|288.05|287.85|288.1|287.9|287.9|287.75|15
1686150600000|2023-06-07 15:10:00|288|287.9|288.05|287.9|288.1|287.95|287.95|287.8|14
1686150900000|2023-06-07 15:15:00|288|287.85|288.1|287.95|288.15|288|287.95|287.8|23
1686151200000|2023-06-07 15:20:00|288.05|287.9|288.1|287.95|288.15|288|288|287.85|24
1686151500000|2023-06-07 15:25:00|288.15|288|288.3|288.15|288.3|288.15|288.15|288|47
1686151800000|2023-06-07 15:30:00|288.35|288.2|288.4|288.25|288.5|288.35|288.3|288.2|6
1686152100000|2023-06-07 15:35:00|288.35|288.2|288.25|288.1|288.45|288.3|288.25|288.1|3
1686152400000|2023-06-07 15:40:00|288.2|288.05|287.95|287.8|288.25|288.05|287.95|287.8|19
1686152700000|2023-06-07 15:45:00|288|287.85|288|287.85|288.15|288|287.95|287.8|82
1686153000000|2023-06-07 15:50:00|287.95|287.8|287.95|287.8|288|287.85|287.75|287.6|124
1686153300000|2023-06-07 15:55:00|287.9|287.75|287.85|287.7|287.95|287.75|287.75|287.6|19
1686153600000|2023-06-07 16:00:00|287.9|287.65|288.1|287.9|288.1|287.95|287.8|287.6|9
1686153900000|2023-06-07 16:05:00|288.05|287.95|288.15|287.95|288.2|288|288|287.85|14
1686154200000|2023-06-07 16:10:00|288.1|287.9|288|287.8|288.15|287.9|287.95|287.8|7
1686154500000|2023-06-07 16:15:00|288.05|287.85|287.85|287.7|288.05|287.85|287.8|287.65|5
1686154800000|2023-06-07 16:20:00|287.8|287.65|287.85|287.7|287.9|287.7|287.75|287.6|24
1686155100000|2023-06-07 16:25:00|287.8|287.65|287.75|287.6|287.8|287.65|287.6|287.45|30
1686155400000|2023-06-07 16:30:00|287.8|287.65|287.85|287.65|287.9|287.75|287.8|287.6|7
1686155700000|2023-06-07 16:35:00|287.8|287.7|287.7|287.5|287.85|287.7|287.55|287.4|13
1686156000000|2023-06-07 16:40:00|287.75|287.55|287.85|287.7|287.9|287.7|287.7|287.5|2
1686156300000|2023-06-07 16:45:00|287.9|287.75|287.8|287.65|287.9|287.75|287.8|287.6|12
1686156600000|2023-06-07 16:50:00|287.75|287.6|287.75|287.6|287.95|287.8|287.7|287.55|117
1686156900000|2023-06-07 16:55:00|287.7|287.55|287.75|287.55|287.8|287.65|287.65|287.5|6
1686157200000|2023-06-07 17:00:00|287.7|287.5|287.6|287.45|287.75|287.55|287.6|287.45|4
1686157500000|2023-06-07 17:05:00|287.55|287.4|287.75|287.55|287.75|287.55|287.5|287.35|11
1686157800000|2023-06-07 17:10:00|287.7|287.5|287.5|287.35|287.75|287.6|287.5|287.35|2
1686158100000|2023-06-07 17:15:00|287.45|287.3|287.35|287.2|287.6|287.4|287.35|287.2|39
1686158400000|2023-06-07 17:20:00|287.4|287.25|287.45|287.25|287.45|287.3|287.3|287.15|13
1686158700000|2023-06-07 17:25:00|287.4|287.3|287.5|287.3|287.55|287.4|287.4|287.25|5
1686159000000|2023-06-07 17:30:00|287.45|287.25|287.45|287.25|287.5|287.3|287.3|287.15|12
1686159300000|2023-06-07 17:35:00|287.4|287.2|287.35|287.2|287.5|287.3|287.35|287.2|6
1686159600000|2023-06-07 17:40:00|287.4|287.25|287.55|287.4|287.55|287.4|287.35|287.2|5
1686159900000|2023-06-07 17:45:00|287.5|287.35|287.45|287.3|287.55|287.4|287.4|287.25|5
1686160200000|2023-06-07 17:50:00|287.4|287.25|287.45|287.3|287.5|287.3|287.4|287.25|2
1686160500000|2023-06-07 17:55:00|287.5|287.35|287.65|287.5|287.7|287.5|287.5|287.35|11
1686160800000|2023-06-07 18:00:00|287.6|287.45|287.8|287.65|287.85|287.65|287.6|287.45|15
1686161100000|2023-06-07 18:05:00|287.85|287.7|287.85|287.65|287.9|287.75|287.75|287.6|8
1686161400000|2023-06-07 18:10:00|287.8|287.6|287.85|287.65|287.85|287.65|287.65|287.5|1
1686161700000|2023-06-07 18:15:00|287.8|287.7|287.85|287.7|287.85|287.7|287.75|287.6|2
1686162000000|2023-06-07 18:20:00|287.9|287.75|287.85|287.65|287.95|287.75|287.8|287.65|3
1686162300000|2023-06-07 18:25:00|287.8|287.7|287.75|287.6|287.85|287.7|287.65|287.5|3
1686162600000|2023-06-07 18:30:00|287.7|287.55|287.65|287.5|287.8|287.6|287.6|287.45|17
1686162900000|2023-06-07 18:35:00|287.7|287.45|287.65|287.5|287.7|287.5|287.55|287.35|11
1686163200000|2023-06-07 18:40:00|287.7|287.55|287.6|287.45|287.7|287.55|287.55|287.4|4
1686163500000|2023-06-07 18:45:00|287.55|287.4|287.65|287.5|287.75|287.6|287.55|287.4|3
1686163800000|2023-06-07 18:50:00|287.7|287.55|287.85|287.7|287.85|287.7|287.7|287.5|5
1686164100000|2023-06-07 18:55:00|287.9|287.65|287.8|287.6|287.9|287.7|287.75|287.55|4
1686164400000|2023-06-07 19:00:00|287.85|287.65|287.75|287.6|287.85|287.7|287.75|287.6|6
1686164700000|2023-06-07 19:05:00|287.8|287.65|287.7|287.5|287.8|287.65|287.7|287.5|1
1686165000000|2023-06-07 19:10:00|287.65|287.45|287.75|287.6|287.75|287.6|287.6|287.45|2
1686165300000|2023-06-07 19:15:00|287.8|287.65|287.8|287.65|287.9|287.75|287.75|287.6|15
1686165600000|2023-06-07 19:20:00|287.85|287.7|287.9|287.7|287.95|287.75|287.8|287.65|12
1686165900000|2023-06-07 19:25:00|287.85|287.65|287.85|287.7|287.9|287.7|287.75|287.55|2
1686166200000|2023-06-07 19:30:00|287.8|287.65|287.8|287.65|287.95|287.75|287.8|287.65|3
1686166500000|2023-06-07 19:35:00|287.85|287.7|287.75|287.55|287.85|287.7|287.7|287.5|3
1686166800000|2023-06-07 19:40:00|287.7|287.5|287.85|287.65|287.85|287.7|287.65|287.45|13
1686167100000|2023-06-07 19:45:00|287.8|287.7|287.9|287.7|287.9|287.75|287.8|287.6|35
1686167400000|2023-06-07 19:50:00|287.95|287.75|287.8|287.65|288|287.85|287.8|287.65|50
1686167700000|2023-06-07 19:55:00|287.75|287.6|287.7|287.5|287.9|287.7|287.65|287.5|28
1686168000000|2023-06-07 20:00:00|287.65|287.55|287.7|287.55|287.7|287.55|287.65|287.5|7
1686168300000|2023-06-07 20:05:00|287.75|287.5|287.75|287.55|287.8|287.6|287.7|287.5|0
1686168600000|2023-06-07 20:10:00|287.8|287.6|287.75|287.55|287.8|287.6|287.7|287.55|0
1686168900000|2023-06-07 20:15:00|287.7|287.5|287.7|287.5|287.75|287.5|287.7|287.5|0
1686169200000|2023-06-07 20:20:00|287.75|287.55|287.75|287.55|287.75|287.55|287.7|287.55|0
1686169500000|2023-06-07 20:25:00|287.7||287.75||287.75||287.7||0
1686169800000|2023-06-07 20:30:00|287.7||287.75||287.75||287.7||0
1686170100000|2023-06-07 20:35:00||287.6||287.6||287.6||287.6|0
1686170400000|2023-06-07 20:40:00|287.8||287.8||287.85||287.75||2
1686170700000|2023-06-07 20:45:00|287.85|287.65|287.8|287.65|287.9|287.7|287.75|287.6|6
1686171000000|2023-06-07 20:50:00|287.85|287.6|287.85|287.65|287.85|287.7|287.75|287.6|3
1686171300000|2023-06-07 20:55:00|287.9|287.6|287.95|287.5|287.95|287.65|287.85|287.5|2
1686171600000|2023-06-07 21:00:00|288|287.45|288|287.15|288|287.45|288|287.15|0
1686172200000|2023-06-07 21:10:00|287.9|287.3|287.9|287.3|287.9|287.3|287.9|287.3|1
1686172800000|2023-06-07 21:20:00|288|287.4|288|287.4|288|287.4|287.9|287.3|0
1686175200000|2023-06-07 22:00:00|287.9|287.3|288|287.4|288|287.4|287.9|287.3|0
1686175500000|2023-06-07 22:05:00|288.1|287.5|288.1|287.5|288.1|287.5|288|287.4|0
1686176100000|2023-06-07 22:15:00|288.2|287.6|288.2|287.6|288.2|287.6|288.1|287.5|0
1686176700000|2023-06-07 22:25:00|288.1|287.5|288.1|287.5|288.1|287.5|288.1|287.5|0
1686177600000|2023-06-07 22:40:00|288|287.4|288|287.4|288.1|287.5|288|287.4|0
1686178200000|2023-06-07 22:50:00|288.1|287.5|288.1|287.5|288.1|287.5|288|287.4|0
1686178500000|2023-06-07 22:55:00|288|287.4|288|287.4|288|287.4|288|287.4|0
1686178800000|2023-06-07 23:00:00|288.1|287.5|288|287.4|288.1|287.5|288|287.4|0
1686179100000|2023-06-07 23:05:00|288.1|287.5|288|287.4|288.1|287.5|288|287.4|0
1686179400000|2023-06-07 23:10:00|288.1|287.5|288|287.4|288.1|287.5|288|287.4|0
1686179700000|2023-06-07 23:15:00|288.1|287.5|288|287.4|288.1|287.5|288|287.4|0
1686180600000|2023-06-07 23:30:00|288.1|287.5|288.1|287.5|288.1|287.5|288|287.4|0
1686180900000|2023-06-07 23:35:00|288|287.4|288|287.4|288.1|287.5|288|287.4|0
1686181800000|2023-06-07 23:50:00|288.1|287.5|288.1|287.5|288.1|287.5|288|287.4|0
1686182400000|2023-06-08 00:00:00|288.2|287.6|288.2|287.6|288.2|287.6|288.1|287.5|0
1686182700000|2023-06-08 00:05:00|288.1|287.5|288.1|287.5|288.1|287.5|288|287.4|0
1686183300000|2023-06-08 00:15:00|288|287.4|288.1|287.5|288.1|287.5|288|287.4|0
1686183600000|2023-06-08 00:20:00|288|287.4|288.1|287.5|288.1|287.5|288|287.4|0
1686184200000|2023-06-08 00:30:00|287.55|287.2|288.05|287.9|288.1|287.95|287.45|287.2|337
1686184500000|2023-06-08 00:35:00|288|287.85|288.4|288.25|288.45|288.3|287.6|287.45|440
1686184800000|2023-06-08 00:40:00|288.35|288.2|288.3|288.15|288.45|288.3|288.3|288.15|195
1686185100000|2023-06-08 00:45:00|288.25|288.1|288.2|288.05|288.3|288.15|288.15|288|124
1686185400000|2023-06-08 00:50:00|288.15|288|288.3|288.15|288.35|288.15|288.15|288|100
1686185700000|2023-06-08 00:55:00|288.35|288.2|288.35|288.2|288.45|288.3|288.35|288.2|107
1686186000000|2023-06-08 01:00:00|288.3|288.15|287.4|287.25|288.35|288.2|287.4|287.25|978
1686186300000|2023-06-08 01:05:00|287.35|287.2|287.45|287.3|287.7|287.5|287.3|287.15|373
1686186600000|2023-06-08 01:10:00|287.5|287.35|287.4|287.2|287.75|287.6|287.3|287.15|330
1686186900000|2023-06-08 01:15:00|287.35|287.25|287.55|287.4|287.6|287.45|287.35|287.2|139
1686187200000|2023-06-08 01:20:00|287.5|287.35|287.6|287.45|287.65|287.5|287.5|287.35|135
1686187500000|2023-06-08 01:25:00|287.65|287.5|287.5|287.35|287.7|287.55|287.45|287.3|110
1686187800000|2023-06-08 01:30:00|287.55|287.4|287.55|287.4|287.55|287.4|287.25|287.05|174
1686188100000|2023-06-08 01:35:00|287.6|287.45|287.65|287.5|287.85|287.7|287.45|287.3|221
1686188400000|2023-06-08 01:40:00|287.7|287.55|287.5|287.35|287.75|287.6|287.4|287.25|130
1686188700000|2023-06-08 01:45:00|287.45|287.3|287.35|287.2|287.5|287.35|287.25|287.1|206
1686189000000|2023-06-08 01:50:00|287.4|287.25|287.43|287.28|287.43|287.28|287.15|287|117
1686189300000|2023-06-08 01:55:00|287.38|287.23|287.43|287.28|287.53|287.38|287.38|287.23|76
1686189600000|2023-06-08 02:00:00|287.33|287.18|287.43|287.28|287.43|287.28|287.33|287.18|159
1686189900000|2023-06-08 02:05:00|287.48|287.33|287.33|287.18|287.53|287.33|287.28|287.13|153
1686190200000|2023-06-08 02:10:00|287.28|287.13|287.18|287.03|287.33|287.18|287.18|286.98|154
1686190500000|2023-06-08 02:15:00|287.13|286.98|287.03|286.88|287.23|287.08|286.93|286.78|291
1686190800000|2023-06-08 02:20:00|287.08|286.93|287.23|287.03|287.33|287.18|287.03|286.88|281
1686191100000|2023-06-08 02:25:00|287.18|287.08|287.13|286.98|287.28|287.13|287.08|286.93|142
1686191400000|2023-06-08 02:30:00|287.08|286.93|287.03|286.88|287.08|286.93|287.03|286.88|81
1686191700000|2023-06-08 02:35:00|287.08|286.93|286.93|286.78|287.08|286.93|286.88|286.73|163
1686192000000|2023-06-08 02:40:00|286.88|286.73|286.83|286.68|286.98|286.83|286.83|286.68|197
1686192300000|2023-06-08 02:45:00|286.88|286.73|287.03|286.88|287.03|286.88|286.83|286.68|97
1686192600000|2023-06-08 02:50:00|287.08|286.93|286.98|286.83|287.18|287.03|286.93|286.78|178
1686192900000|2023-06-08 02:55:00|287.03|286.88|286.98|286.83|287.08|286.93|286.93|286.78|79
1686193200000|2023-06-08 03:00:00|286.93|286.78|286.98|286.83|287.03|286.88|286.93|286.78|79
1686193500000|2023-06-08 03:05:00|287.08|286.93|286.98|286.83|287.13|286.98|286.98|286.83|162
1686193800000|2023-06-08 03:10:00|286.93|286.78|286.93|286.78|287.03|286.88|286.93|286.78|79
1686194100000|2023-06-08 03:15:00|286.88|286.73|287.28|287.13|287.28|287.13|286.88|286.73|277
1686194400000|2023-06-08 03:20:00|287.33|287.18|287.18|287.03|287.38|287.23|287.13|286.98|112
1686194700000|2023-06-08 03:25:00|287.13|286.98|287.03|286.88|287.18|287.03|287.03|286.88|88
1686195000000|2023-06-08 03:30:00|286.98|286.83|286.83|286.68|287.03|286.88|286.83|286.68|130
1686195300000|2023-06-08 03:35:00|286.88|286.73|286.73|286.58|286.88|286.73|286.68|286.53|120
1686195600000|2023-06-08 03:40:00|286.68|286.53|286.73|286.58|286.78|286.63|286.63|286.48|102
1686195900000|2023-06-08 03:45:00|286.78|286.63|286.83|286.68|286.93|286.78|286.78|286.63|95
1686196200000|2023-06-08 03:50:00|286.78|286.63|286.78|286.63|286.88|286.68|286.78|286.58|61
1686196500000|2023-06-08 03:55:00|286.73|286.58|286.73|286.58|286.78|286.63|286.68|286.48|84
1686196800000|2023-06-08 04:00:00|286.68|286.53|286.58|286.43|286.73|286.53|286.58|286.43|92
1686197100000|2023-06-08 04:05:00|286.53|286.38|286.58|286.43|286.58|286.43|286.48|286.33|109
1686197400000|2023-06-08 04:10:00|286.53|286.38|286.53|286.38|286.53|286.38|286.48|286.33|71
1686197700000|2023-06-08 04:15:00|286.48|286.33|286.58|286.43|286.58|286.43|286.48|286.33|35
1686198000000|2023-06-08 04:20:00|286.53|286.38|286.53|286.38|286.58|286.43|286.53|286.38|75
1686198300000|2023-06-08 04:25:00|286.48|286.33|286.53|286.38|286.53|286.38|286.48|286.33|45
1686198600000|2023-06-08 04:30:00|286.48|286.33|286.43|286.28|286.53|286.38|286.43|286.28|73
1686198900000|2023-06-08 04:35:00|286.38|286.23|286.38|286.23|286.43|286.28|286.38|286.23|52
1686199200000|2023-06-08 04:40:00|286.33|286.18|286.33|286.18|286.33|286.23|286.33|286.18|76
1686199500000|2023-06-08 04:45:00|286.38|286.23|286.48|286.28|286.48|286.33|286.33|286.18|145
1686199800000|2023-06-08 04:50:00|286.43|286.33|286.48|286.33|286.48|286.33|286.43|286.28|66
1686200100000|2023-06-08 04:55:00|286.43|286.28|286.43|286.28|286.48|286.33|286.43|286.28|53
1686200400000|2023-06-08 05:00:00|286.38|286.23|286.53|286.38|286.58|286.43|286.38|286.23|219
1686200700000|2023-06-08 05:05:00|286.48|286.33|286.58|286.43|286.63|286.48|286.48|286.33|124
1686201000000|2023-06-08 05:10:00|286.63|286.38|286.68|286.53|286.73|286.58|286.53|286.38|135
1686201300000|2023-06-08 05:15:00|286.63|286.48|286.73|286.58|286.73|286.58|286.63|286.48|86
1686201600000|2023-06-08 05:20:00|286.68|286.53|286.68|286.53|286.78|286.63|286.63|286.48|121
1686201900000|2023-06-08 05:25:00|286.63|286.48|286.98|286.83|286.98|286.83|286.63|286.48|149
1686202200000|2023-06-08 05:30:00|286.93|286.78|287.13|286.98|287.13|286.98|286.88|286.73|158
1686202500000|2023-06-08 05:35:00|287.08|286.93|286.98|286.83|287.23|287.03|286.98|286.78|141
1686202800000|2023-06-08 05:40:00|286.93|286.78|287.03|286.88|287.18|287.03|286.93|286.78|104
1686203100000|2023-06-08 05:45:00|287.08|286.93|286.93|286.78|287.08|286.93|286.88|286.68|79
1686203400000|2023-06-08 05:50:00|286.98|286.83|286.93|286.78|286.98|286.83|286.93|286.78|66
1686203700000|2023-06-08 05:55:00|286.98|286.83|287.03|286.88|287.08|286.88|286.88|286.73|58
1686204000000|2023-06-08 06:00:00|286.98|286.83|286.93|286.78|287.03|286.88|286.88|286.73|159
1686204300000|2023-06-08 06:05:00|286.98|286.83|286.88|286.73|287.03|286.83|286.88|286.73|80
1686204600000|2023-06-08 06:10:00|286.93|286.78|286.83|286.68|286.93|286.78|286.78|286.63|99
1686204900000|2023-06-08 06:15:00|286.88|286.73|287.03|286.88|287.03|286.88|286.88|286.73|105
1686205200000|2023-06-08 06:20:00|286.98|286.83|286.98|286.83|287.08|286.93|286.93|286.78|123
1686205500000|2023-06-08 06:25:00|286.93|286.78|287.03|286.88|287.08|286.88|286.93|286.78|136
1686205800000|2023-06-08 06:30:00|287.08|286.93|286.98|286.83|287.08|286.93|286.93|286.78|205
1686206100000|2023-06-08 06:35:00|286.93|286.78|286.98|286.83|286.98|286.83|286.88|286.73|97
1686206400000|2023-06-08 06:40:00|287.03|286.88|287.03|286.88|287.08|286.93|286.98|286.83|91
1686206700000|2023-06-08 06:45:00|287.08|286.93|287.08|286.93|287.08|286.93|287.03|286.88|77
1686207000000|2023-06-08 06:50:00|287.13|286.98|287.08|286.93|287.13|286.98|287.08|286.93|90
1686207300000|2023-06-08 06:55:00|287.13|286.98|287.23|287.08|287.23|287.08|287.08|286.93|162
1686207600000|2023-06-08 07:00:00|287.28|287.13|287.48|287.33|287.48|287.33|287.23|287.08|231
1686207900000|2023-06-08 07:05:00|287.43|287.28|287.58|287.43|287.63|287.48|287.43|287.28|171
1686208200000|2023-06-08 07:10:00|287.53|287.38|287.58|287.43|287.58|287.43|287.53|287.38|66
1686208500000|2023-06-08 07:15:00|287.53|287.38|287.38|287.23|287.58|287.38|287.38|287.23|140
1686208800000|2023-06-08 07:20:00|287.43|287.28|287.53|287.38|287.53|287.38|287.43|287.28|153
1686209100000|2023-06-08 07:25:00|287.48|287.33|287.53|287.38|287.63|287.48|287.48|287.33|68
1686209400000|2023-06-08 07:30:00|287.58|287.43|287.58|287.43|287.63|287.48|287.53|287.38|149
1686209700000|2023-06-08 07:35:00|287.53|287.38|287.43|287.28|287.58|287.38|287.38|287.23|58
1686210000000|2023-06-08 07:40:00|287.48|287.33|287.48|287.33|287.58|287.43|287.43|287.33|61
1686210300000|2023-06-08 07:45:00|287.53|287.38|287.63|287.48|287.63|287.48|287.48|287.33|71
1686210600000|2023-06-08 07:50:00|287.58|287.43|287.53|287.38|287.58|287.43|287.53|287.38|35
1686210900000|2023-06-08 07:55:00|287.48|287.33|287.48|287.33|287.53|287.38|287.43|287.28|134
1686211200000|2023-06-08 08:00:00|287.43|287.28|287.48|287.33|287.58|287.43|287.43|287.28|98
1686211500000|2023-06-08 08:05:00|287.53|287.38|287.78|287.63|287.78|287.63|287.53|287.38|134
1686211800000|2023-06-08 08:10:00|287.73|287.58|287.78|287.63|287.78|287.63|287.73|287.58|105
1686212100000|2023-06-08 08:15:00|287.83|287.68|287.83|287.68|287.88|287.68|287.78|287.63|126
1686212400000|2023-06-08 08:20:00|287.78|287.63|287.83|287.68|287.88|287.73|287.78|287.63|86
1686212700000|2023-06-08 08:25:00|287.88|287.73|287.93|287.78|287.93|287.78|287.88|287.73|77
1686213000000|2023-06-08 08:30:00|287.98|287.83|288.03|287.88|288.03|287.88|287.93|287.78|67
1686213300000|2023-06-08 08:35:00|287.98|287.83|287.98|287.83|288.03|287.88|287.98|287.83|82
1686213600000|2023-06-08 08:40:00|288.03|287.88|287.98|287.83|288.08|287.93|287.93|287.78|131
1686213900000|2023-06-08 08:45:00|287.93|287.78|287.78|287.63|287.93|287.78|287.73|287.58|116
1686214200000|2023-06-08 08:50:00|287.73|287.58|287.83|287.68|287.88|287.73|287.73|287.58|121
1686214500000|2023-06-08 08:55:00|287.88|287.73|288.08|287.88|288.08|287.93|287.83|287.68|269
1686214800000|2023-06-08 09:00:00|288.03|287.93|288.48|288.33|288.48|288.33|288.03|287.88|616
1686215100000|2023-06-08 09:05:00|288.53|288.28|288.43|288.28|288.53|288.38|288.28|288.13|260
1686215400000|2023-06-08 09:10:00|288.38|288.23|288.38|288.18|288.43|288.23|288.33|288.18|20
1686215700000|2023-06-08 09:15:00|288.33|288.13|288.43|288.23|288.43|288.23|288.28|288.13|52
1686216000000|2023-06-08 09:20:00|288.48|287.88|288.58|287.98|288.58|287.98|288.48|287.88|0
1686216300000|2023-06-08 09:25:00|288.48|287.88|288.58|287.98|288.58|287.98|288.48|287.88|4
1686216600000|2023-06-08 09:30:00|288.48|287.88|288.58|287.98|288.58|287.98|288.48|287.88|0
1686216900000|2023-06-08 09:35:00|288.48|287.88|288.58|287.98|288.58|287.98|288.48|287.88|0
1686217200000|2023-06-08 09:40:00|288.68|288.08|288.68|288.08|288.68|288.08|288.58|287.98|0
1686217800000|2023-06-08 09:50:00|288.33|288.13|288.43|288.28|288.48|288.28|288.28|288.13|94
1686218100000|2023-06-08 09:55:00|288.38|288.23|288.38|288.23|288.38|288.23|288.38|288.23|18
1686218400000|2023-06-08 10:00:00|288.33|288.18|288.38|288.23|288.38|288.23|288.23|288.08|58
1686218700000|2023-06-08 10:05:00|288.33|288.18|288.43|288.28|288.48|288.28|288.33|288.18|23
1686219000000|2023-06-08 10:10:00|288.48|288.23|288.43|288.28|288.48|288.28|288.43|288.23|3
1686219600000|2023-06-08 10:20:00|288.48|288.23|288.38|288.23|288.48|288.23|288.38|288.23|9
1686219900000|2023-06-08 10:25:00|288.33|288.18|288.43|288.23|288.43|288.23|288.33|288.18|44
1686220200000|2023-06-08 10:30:00|288.38||288.38||288.43||288.38||7
1686220500000|2023-06-08 10:35:00|288.43|288.28|288.43|288.28|288.43|288.28|288.38|288.23|3
1686220800000|2023-06-08 10:40:00|288.38|288.23|288.38|288.23|288.43|288.23|288.38|288.23|2
1686221100000|2023-06-08 10:45:00|288.43|288.28|288.43|288.23|288.43|288.28|288.38|288.23|1
1686221400000|2023-06-08 10:50:00|288.38|288.18|288.28|288.13|288.43|288.18|288.28|288.13|1
1686221700000|2023-06-08 10:55:00|288.33|288.18|288.28|288.08|288.38|288.18|288.28|288.08|5
1686222000000|2023-06-08 11:00:00|288.33|288.13|288.23|288.08|288.33|288.13|288.23|288.08|2
1686222300000|2023-06-08 11:05:00|288.18|288.03|288.23|288.08|288.28|288.08|288.18|288.03|12
1686222600000|2023-06-08 11:10:00|288.28|288.13|288.28|288.08|288.33|288.13|288.23|288.08|10
1686222900000|2023-06-08 11:15:00|288.33|288.13|288.33|288.13|288.33|288.18|288.28|288.08|0
1686223200000|2023-06-08 11:20:00|288.28|288.08|288.28|288.13|288.33|288.13|288.28|288.08|1
1686223500000|2023-06-08 11:25:00|288.33|288.08|288.23|288.03|288.33|288.13|288.23|288.03|5
1686223800000|2023-06-08 11:30:00|288.18|288.08|288.18|287.98|288.23|288.08|288.13|287.98|5
1686224100000|2023-06-08 11:35:00|288.13|288.03|288.28|288.08|288.28|288.08|288.13|287.98|0
1686224400000|2023-06-08 11:40:00|288.23|288.03|288.23|288.03|288.28|288.03|288.18|288.03|3
1686224700000|2023-06-08 11:45:00|288.18|288.08|288.23|288.03|288.23|288.08|288.18|288.03|0
1686225000000|2023-06-08 11:50:00|288.28|288.08|288.38|288.23|288.38|288.23|288.28|288.03|13
1686225600000|2023-06-08 12:00:00|288.43|288.28|288.43|288.28|288.53|288.33|288.38|288.28|27
1686225900000|2023-06-08 12:05:00|288.48|288.23|288.43|288.28|288.48|288.28|288.38|288.23|14
1686226200000|2023-06-08 12:10:00|288.38|288.23|288.33|288.18|288.38|288.28|288.33|288.18|41
1686226500000|2023-06-08 12:15:00|||||||||5
1686226800000|2023-06-08 12:20:00|288.38|288.13|288.28|288.13|288.38|288.18|288.28|288.13|17
1686227100000|2023-06-08 12:25:00|288.33|288.08|288.33|288.18|288.33|288.18|288.33|288.08|11
1686227400000|2023-06-08 12:30:00|288.43|288.23|288.63|288.43|288.83|288.68|288.43|288.23|45
1686227700000|2023-06-08 12:35:00|288.58|288.48|288.53|288.38|288.58|288.48|288.53|288.38|13
1686228000000|2023-06-08 12:40:00|288.48|288.33|288.38|288.23|288.58|288.43|288.38|288.18|24
1686228300000|2023-06-08 12:45:00|288.43|288.28|288.33|288.18|288.43|288.28|288.28|288.13|14
1686228600000|2023-06-08 12:50:00|288.38|288.13|288.38|288.23|288.43|288.23|288.33|288.13|13
1686228900000|2023-06-08 12:55:00|288.43|288.18|288.43|288.28|288.48|288.28|288.38|288.18|1
1686229200000|2023-06-08 13:00:00|288.48|288.33|288.33|288.13|288.48|288.33|288.28|288.13|3
1686229500000|2023-06-08 13:05:00|288.28|288.08|288.28|288.08|288.33|288.13|288.23|288.03|0
1686229800000|2023-06-08 13:10:00|288.23|288.13|288.33|288.13|288.33|288.13|288.23|288.08|0
1686230100000|2023-06-08 13:15:00|288.28|288.18|288.33|288.18|288.33|288.18|288.28|288.13|4
1686230400000|2023-06-08 13:20:00|288.28|288.13|288.33|288.13|288.33|288.18|288.23|288.08|8
1686230700000|2023-06-08 13:25:00|288.28|288.18|288.53|288.33|288.53|288.38|288.28|288.18|32
1686231000000|2023-06-08 13:30:00|288.63|288.38|288.63|288.48|289.03|288.88|288.58|288.38|72
1686231300000|2023-06-08 13:35:00|288.58|288.43|288.83|288.68|289.03|288.88|288.58|288.43|49
1686231600000|2023-06-08 13:40:00|288.88|288.73|288.98|288.83|289.03|288.88|288.83|288.63|116
1686231900000|2023-06-08 13:45:00|288.93|288.78|288.58|288.38|288.93|288.78|288.43|288.28|107
1686232200000|2023-06-08 13:50:00|288.63|288.43|288.28|288.08|288.68|288.53|288.23|288.08|41
1686232500000|2023-06-08 13:55:00|288.23|288.13|288.63|288.43|288.73|288.58|288.23|288.13|45
1686232800000|2023-06-08 14:00:00|288.58|288.48|288.63|288.43|288.68|288.53|288.58|288.38|13
1686233100000|2023-06-08 14:05:00|288.58|288.48|288.78|288.58|288.83|288.63|288.58|288.43|12
1686233400000|2023-06-08 14:10:00|288.73|288.53|288.93|288.78|288.93|288.78|288.68|288.53|17
1686233700000|2023-06-08 14:15:00|288.98|288.83|288.93|288.78|289.03|288.88|288.88|288.68|19
1686234000000|2023-06-08 14:20:00|288.98|288.83|289.03|288.88|289.08|288.93|288.88|288.73|7
1686234300000|2023-06-08 14:25:00|288.98|288.83|289.18|288.98|289.18|289.03|288.88|288.73|10
1686234600000|2023-06-08 14:30:00|289.23|289.03|289.08|288.93|289.33|289.18|289.08|288.93|5
1686234900000|2023-06-08 14:35:00|289.13|288.98|289.18|289.03|289.23|289.03|289.03|288.88|19
1686235200000|2023-06-08 14:40:00|289.23|289.08|289.28|289.13|289.33|289.18|289.23|289.03|27
1686235500000|2023-06-08 14:45:00|289.33|289.18|289.23|289.08|289.33|289.18|289.18|288.98|23
1686235800000|2023-06-08 14:50:00|289.28|289.03|289.23|289.08|289.28|289.13|289.23|289.03|11
1686236100000|2023-06-08 14:55:00|289.28|289.13|289.38|289.23|289.38|289.23|289.23|289.08|11
1686236400000|2023-06-08 15:00:00|289.33|289.18|289.28|289.13|289.43|289.28|289.28|289.13|42
1686236700000|2023-06-08 15:05:00|289.33|289.18|289.38|289.23|289.43|289.28|289.28|289.13|38
1686237000000|2023-06-08 15:10:00|289.43|289.28|289.43|289.28|289.53|289.38|289.38|289.18|42
1686237300000|2023-06-08 15:15:00|289.48|289.33|289.53|289.33|289.63|289.48|289.43|289.28|58
1686237600000|2023-06-08 15:20:00|289.58|289.38|289.83|289.68|289.83|289.68|289.58|289.38|35
1686237900000|2023-06-08 15:25:00|289.88|289.58|289.88|289.73|289.88|289.73|289.73|289.58|54
1686238200000|2023-06-08 15:30:00|289.93|289.78|289.78|289.63|289.93|289.78|289.78|289.63|31
1686238500000|2023-06-08 15:35:00|289.83|289.58|289.73|289.58|289.83|289.68|289.68|289.53|16
1686238800000|2023-06-08 15:40:00|289.78|289.63|289.73|289.58|289.83|289.63|289.73|289.58|6
1686239100000|2023-06-08 15:45:00|289.78|289.63|289.73|289.58|289.78|289.63|289.63|289.43|20
1686239400000|2023-06-08 15:50:00|289.78|289.63|289.73|289.58|289.78|289.63|289.68|289.53|17
1686239700000|2023-06-08 15:55:00|289.78|289.63|289.73|289.53|289.83|289.68|289.68|289.53|29
1686240000000|2023-06-08 16:00:00|289.68|289.48|289.73|289.53|289.73|289.58|289.58|289.43|16
1686240300000|2023-06-08 16:05:00|289.78|289.58|289.73|289.53|289.78|289.58|289.68|289.53|6
1686240600000|2023-06-08 16:10:00|289.78|289.58|289.78|289.58|289.83|289.68|289.73|289.53|3
1686240900000|2023-06-08 16:15:00|289.73|289.53|289.83|289.68|289.88|289.68|289.68|289.53|3
1686241200000|2023-06-08 16:20:00|289.88|289.73|290.03|289.88|290.03|289.88|289.83|289.73|35
1686241500000|2023-06-08 16:25:00|290.08|289.93|290.18|290.03|290.23|290.03|290.03|289.88|12
1686241800000|2023-06-08 16:30:00|290.23|289.98|290.08|289.93|290.23|290.03|290.08|289.88|15
1686242100000|2023-06-08 16:35:00|290.03|289.88|290.13|289.93|290.18|289.98|290.03|289.88|9
1686242400000|2023-06-08 16:40:00|290.08|289.88|290.18|290.03|290.18|290.03|290.03|289.88|5
1686242700000|2023-06-08 16:45:00|290.13|289.98|290.08|289.93|290.18|290.03|290.03|289.88|4
1686243000000|2023-06-08 16:50:00|290.13|289.88|290.23|290.08|290.23|290.08|290.13|289.88|1
1686243300000|2023-06-08 16:55:00|290.18|290.03|290.18|290.03|290.18|290.08|290.18|290.03|0
1686243600000|2023-06-08 17:00:00|290.23|289.98|290.23|290.03|290.28|290.13|290.18|289.98|9
1686243900000|2023-06-08 17:05:00|290.18|290.08|290.23|290.03|290.23|290.08|290.18|290.03|0
1686244200000|2023-06-08 17:10:00|290.18|290.08|290.28|290.08|290.33|290.08|290.13|289.98|40
1686244500000|2023-06-08 17:15:00|290.23|290.13|290.28|290.13|290.28|290.13|290.18|290.03|25
1686244800000|2023-06-08 17:20:00|290.23|290.08|290.18|290.03|290.28|290.13|290.13|289.98|28
1686245100000|2023-06-08 17:25:00|290.23|290.08|290.23|290.08|290.28|290.08|290.18|290.03|2
1686245400000|2023-06-08 17:30:00|290.28|290.13|290.23|290.08|290.33|290.18|290.23|290.03|14
1686245700000|2023-06-08 17:35:00|290.28|290.13|290.23|290.03|290.33|290.18|290.23|290.03|12
1686246000000|2023-06-08 17:40:00|290.18|289.98|290.08|289.93|290.23|290.03|290.08|289.93|6
1686246300000|2023-06-08 17:45:00|290.03|289.88|290.13|289.98|290.13|289.98|289.98|289.83|8
1686246600000|2023-06-08 17:50:00|290.18|289.93|290.28|290.08|290.28|290.08|290.13|289.93|3
1686246900000|2023-06-08 17:55:00|290.23|290.13|290.18|290.03|290.28|290.13|290.18|289.98|3
1686247200000|2023-06-08 18:00:00|290.23|290.08|290.23|290.08|290.28|290.08|290.18|289.98|0
1686247500000|2023-06-08 18:05:00|290.28|290.03|290.18|290.03|290.28|290.03|290.18|289.98|2
1686247800000|2023-06-08 18:10:00|290.13|289.98|290.18|289.98|290.23|290.08|290.13|289.93|1
1686248100000|2023-06-08 18:15:00|290.23|290.03|290.28|290.13|290.28|290.13|290.23|289.98|2
1686248400000|2023-06-08 18:20:00|290.33|290.18|290.28|290.13|290.33|290.18|290.28|290.13|8
1686248700000|2023-06-08 18:25:00|290.33|290.18|290.33|290.18|290.33|290.18|290.28|290.13|0
1686249000000|2023-06-08 18:30:00|290.38|290.23|290.38|290.23|290.38|290.23|290.38|290.18|6
1686249300000|2023-06-08 18:35:00|290.43|290.28|290.43|290.28|290.43|290.28|290.38|290.23|3
1686249600000|2023-06-08 18:40:00|290.53|290.38|290.58|290.43|290.58|290.43|290.53|290.38|58
1686249900000|2023-06-08 18:45:00|290.53|290.38|290.48|290.28|290.58|290.43|290.43|290.28|4
1686250200000|2023-06-08 18:50:00|290.43|290.33|290.53|290.33|290.53|290.38|290.43|290.28|2
1686250500000|2023-06-08 18:55:00|290.48|290.38|290.48|290.28|290.48|290.38|290.43|290.28|4
1686250800000|2023-06-08 19:00:00|290.53|290.33|290.53|290.33|290.53|290.38|290.48|290.33|3
1686251100000|2023-06-08 19:05:00|290.48|290.28|290.53|290.33|290.53|290.38|290.43|290.28|0
1686251400000|2023-06-08 19:10:00|290.58|290.38|290.48|290.28|290.58|290.38|290.48|290.28|3
1686251700000|2023-06-08 19:15:00|290.53|290.33|290.43|290.23|290.53|290.38|290.38|290.23|2
1686252000000|2023-06-08 19:20:00|290.38|290.28|290.53|290.33|290.53|290.38|290.38|290.23|2
1686252300000|2023-06-08 19:25:00|290.48|290.28|290.43|290.28|290.53|290.33|290.43|290.28|0
1686252600000|2023-06-08 19:30:00|290.48|290.23|290.33|290.13|290.48|290.28|290.33|290.13|6
1686252900000|2023-06-08 19:35:00|290.38|290.18|290.43|290.23|290.43|290.23|290.33|290.13|1
1686253200000|2023-06-08 19:40:00|290.38|290.28|290.53|290.38|290.53|290.38|290.38|290.23|14
1686253500000|2023-06-08 19:45:00|290.48|290.33|290.43|290.28|290.48|290.33|290.43|290.23|9
1686253800000|2023-06-08 19:50:00|290.48|290.33|290.43|290.28|290.53|290.33|290.43|290.28|5
1686254100000|2023-06-08 19:55:00|290.48|290.33|290.48|290.33|290.53|290.33|290.48|290.33|3
1686254400000|2023-06-08 20:00:00|290.43|290.28|290.38|290.18|290.48|290.33|290.33|290.18|13
1686254700000|2023-06-08 20:05:00|290.33|290.23|290.33|290.18|290.38|290.23|290.28|290.13|6
1686255000000|2023-06-08 20:10:00||290.13||290.13||290.18||290.13|0
1686255300000|2023-06-08 20:15:00|290.28|290.18|290.33|290.13|290.33|290.18|290.28|290.13|0
1686255900000|2023-06-08 20:25:00||290.18||290.18||290.18||290.13|0
1686256500000|2023-06-08 20:35:00|290.28|290.13|290.33|290.18|290.33|290.18|290.28|290.13|2
1686256800000|2023-06-08 20:40:00||290.13||290.13||290.18||290.13|2
1686257100000|2023-06-08 20:45:00|290.28|290.18|290.33|290.18|290.33|290.18|290.28|290.13|0
1686257400000|2023-06-08 20:50:00|290.38|290.23|290.43|290.23|290.43|290.23|290.38|290.23|0
1686257700000|2023-06-08 20:55:00|290.48|290.18|290.48|290.23|290.53|290.28|290.43|290.18|7
1686258000000|2023-06-08 21:00:00|290.53|290.13|290.58|290.13|290.58|290.13|290.53|290.13|0
1686258600000|2023-06-08 21:10:00|290.48|289.88|290.68|290.08|290.68|290.08|290.48|289.88|1
1686259200000|2023-06-08 21:20:00|290.58|289.98|290.58|289.98|290.58|289.98|290.58|289.98|0
1686260400000|2023-06-08 21:40:00|290.68|290.08|290.68|290.08|290.68|290.08|290.68|290.08|0
1686260700000|2023-06-08 21:45:00|290.58|289.98|290.58|289.98|290.58|289.98|290.58|289.98|0
1686261000000|2023-06-08 21:50:00|290.48|289.88|290.48|289.88|290.48|289.88|290.48|289.88|0
1686261600000|2023-06-08 22:00:00|290.38|289.78|290.38|289.78|290.48|289.88|290.38|289.78|0
1686261900000|2023-06-08 22:05:00|290.48|289.88|290.48|289.88|290.48|289.88|290.38|289.78|0
1686265500000|2023-06-08 23:05:00|290.58|289.98|290.48|289.88|290.58|289.98|290.48|289.88|0
1686265800000|2023-06-08 23:10:00|290.38|289.78|290.28|289.68|290.38|289.78|290.28|289.68|0
1686268200000|2023-06-08 23:50:00|289.98|289.38|289.98|289.38|289.98|289.38|289.98|289.38|0
1686268500000|2023-06-08 23:55:00|289.88|289.28|289.98|289.38|289.98|289.38|289.88|289.28|0
1686268800000|2023-06-09 00:00:00|289.88|289.28|289.88|289.28|289.98|289.38|289.88|289.28|0
1686269100000|2023-06-09 00:05:00|289.98|289.38|289.88|289.28|289.98|289.38|289.78|289.18|0
1686269700000|2023-06-09 00:15:00|289.98|289.38|289.98|289.38|289.98|289.38|289.88|289.28|0
1686270600000|2023-06-09 00:30:00|290.13|289.88|289.68|289.53|290.18|289.98|289.48|289.33|250
1686270900000|2023-06-09 00:35:00|289.73|289.58|289.63|289.48|289.73|289.58|289.48|289.33|276
1686271200000|2023-06-09 00:40:00|289.68|289.53|289.63|289.48|289.68|289.53|289.63|289.48|189
1686271500000|2023-06-09 00:45:00|289.68|289.43|289.68|289.53|289.73|289.58|289.58|289.43|145
1686271800000|2023-06-09 00:50:00|289.63|289.48|290.08|289.93|290.13|289.93|289.63|289.48|115
1686272100000|2023-06-09 00:55:00|290.13|289.98|289.73|289.53|290.28|290.13|289.73|289.53|307
1686272400000|2023-06-09 01:00:00|289.98|289.83|289.68|289.53|289.98|289.83|289.13|288.98|518
1686272700000|2023-06-09 01:05:00|289.73|289.58|289.63|289.48|289.73|289.58|289.53|289.38|170
1686273000000|2023-06-09 01:10:00|289.68|289.53|289.48|289.33|289.73|289.58|289.48|289.33|187
1686273300000|2023-06-09 01:15:00|289.43|289.28|289.18|289.03|289.53|289.33|289.13|288.98|278
1686273600000|2023-06-09 01:20:00|289.23|289.08|289.23|289.03|289.28|289.13|288.98|288.83|245
1686273900000|2023-06-09 01:25:00|289.18|289.08|289.33|289.18|289.53|289.33|289.03|288.88|364
1686274200000|2023-06-09 01:30:00|289.38|289.23|289.38|289.23|289.68|289.53|289.38|289.18|171
1686274500000|2023-06-09 01:35:00|289.33|289.18|289.28|289.13|289.48|289.33|289.28|289.13|157
1686274800000|2023-06-09 01:40:00|289.33|289.18|289.28|289.13|289.48|289.33|289.28|289.13|107
1686275100000|2023-06-09 01:45:00|289.23|289.08|289.03|288.83|289.23|289.08|288.98|288.83|153
1686275400000|2023-06-09 01:50:00|288.98|288.88|288.93|288.78|289.03|288.88|288.93|288.78|165
1686275700000|2023-06-09 01:55:00|288.98|288.83|288.83|288.68|288.98|288.83|288.78|288.63|164
1686276000000|2023-06-09 02:00:00|288.88|288.73|288.83|288.68|288.88|288.73|288.78|288.63|125
1686276300000|2023-06-09 02:05:00|288.88|288.73|288.63|288.48|288.88|288.73|288.58|288.43|181
1686276600000|2023-06-09 02:10:00|288.68|288.43|288.73|288.58|288.78|288.63|288.63|288.43|180
1686276900000|2023-06-09 02:15:00|288.78|288.63|288.78|288.63|288.83|288.68|288.73|288.58|89
1686277200000|2023-06-09 02:20:00|288.73|288.58|288.78|288.63|288.83|288.68|288.73|288.58|67
1686277500000|2023-06-09 02:25:00|288.83|288.68|288.98|288.83|289.03|288.88|288.78|288.63|162
1686277800000|2023-06-09 02:30:00|288.93|288.78|288.68|288.53|288.93|288.78|288.68|288.48|187
1686278100000|2023-06-09 02:35:00|288.63|288.48|288.83|288.68|288.83|288.68|288.58|288.38|170
1686278400000|2023-06-09 02:40:00|288.88|288.73|288.88|288.73|288.93|288.78|288.83|288.68|109
1686278700000|2023-06-09 02:45:00|288.93|288.78|289.13|288.98|289.13|288.98|288.88|288.73|108
1686279000000|2023-06-09 02:50:00|289.08|288.93|289.13|288.98|289.18|289.03|288.98|288.83|103
1686279300000|2023-06-09 02:55:00|289.08|288.93|289.28|289.13|289.28|289.13|289.08|288.93|79
1686279600000|2023-06-09 03:00:00|289.23|289.08|288.98|288.83|289.23|289.08|288.93|288.78|140
1686279900000|2023-06-09 03:05:00|288.93|288.78|288.98|288.83|288.98|288.83|288.88|288.68|189
1686280200000|2023-06-09 03:10:00|288.93|288.78|288.88|288.73|289.03|288.88|288.88|288.73|120
1686280500000|2023-06-09 03:15:00|288.83|288.68|288.88|288.68|288.98|288.83|288.83|288.63|212
1686280800000|2023-06-09 03:20:00|288.83|288.63|288.88|288.73|288.93|288.73|288.78|288.58|192
1686281100000|2023-06-09 03:25:00|288.93|288.78|288.88|288.73|288.93|288.78|288.68|288.53|205
1686281400000|2023-06-09 03:30:00|288.93|288.78|288.83|288.68|288.93|288.78|288.78|288.63|132
1686281700000|2023-06-09 03:35:00|288.93|288.78|288.83|288.68|288.93|288.78|288.78|288.63|163
1686282000000|2023-06-09 03:40:00|288.88|288.73|288.88|288.73|288.98|288.83|288.88|288.73|59
1686282300000|2023-06-09 03:45:00|288.93|288.78|288.93|288.78|289.03|288.88|288.93|288.73|92
1686282600000|2023-06-09 03:50:00|288.88|288.73|288.83|288.68|288.98|288.83|288.83|288.68|85
1686282900000|2023-06-09 03:55:00|288.78|288.63|288.93|288.78|288.93|288.78|288.78|288.63|156
1686283200000|2023-06-09 04:00:00|288.88|288.73|288.83|288.68|288.93|288.78|288.83|288.68|53
1686283500000|2023-06-09 04:05:00|288.78|288.63|288.78|288.63|288.83|288.68|288.73|288.58|106
1686283800000|2023-06-09 04:10:00|288.73|288.58|288.93|288.78|289.03|288.88|288.73|288.58|96
1686284100000|2023-06-09 04:15:00|288.98|288.83|288.93|288.78|288.98|288.83|288.93|288.78|91
1686284400000|2023-06-09 04:20:00|288.88|288.73|288.83|288.68|288.88|288.78|288.83|288.68|86
1686284700000|2023-06-09 04:25:00|288.88|288.73|288.83|288.68|288.88|288.73|288.83|288.68|47
1686285000000|2023-06-09 04:30:00|288.78|288.63|288.68|288.53|288.83|288.68|288.68|288.53|93
1686285300000|2023-06-09 04:35:00|288.73|288.58|288.73|288.58|288.73|288.58|288.63|288.48|141
1686285600000|2023-06-09 04:40:00|288.68|288.53|288.68|288.53|288.68|288.53|288.63|288.48|74
1686285900000|2023-06-09 04:45:00|288.73|288.58|288.73|288.58|288.73|288.58|288.68|288.53|106
1686286200000|2023-06-09 04:50:00|288.78|288.63|288.83|288.68|288.93|288.78|288.78|288.63|90
1686286500000|2023-06-09 04:55:00|288.88|288.73|289.03|288.88|289.03|288.88|288.88|288.73|131
1686286800000|2023-06-09 05:00:00|289.08|288.93|289.13|288.98|289.28|289.13|289.08|288.93|233
1686287100000|2023-06-09 05:05:00|289.18|289.03|289.13|288.98|289.28|289.13|289.13|288.98|141
1686287400000|2023-06-09 05:10:00|289.08|288.93|289.23|289.08|289.23|289.08|289.08|288.93|102
1686287700000|2023-06-09 05:15:00|289.28|289.13|289.13|288.98|289.28|289.13|289.13|288.98|97
1686288000000|2023-06-09 05:20:00|289.18|289.03|289.03|288.88|289.28|289.13|289.03|288.83|167
1686288300000|2023-06-09 05:25:00|289.08|288.83|288.98|288.83|289.08|288.88|288.98|288.83|103
1686288600000|2023-06-09 05:30:00|289.03|288.88|288.93|288.78|289.08|288.93|288.93|288.78|91
1686288900000|2023-06-09 05:35:00|288.98|288.83|289.03|288.88|289.13|288.93|288.98|288.83|109
1686289200000|2023-06-09 05:40:00|288.98|288.83|289.08|288.93|289.13|288.98|288.98|288.83|80
1686289500000|2023-06-09 05:45:00|289.13|288.98|289.23|289.03|289.28|289.13|289.13|288.93|129
1686289800000|2023-06-09 05:50:00|289.28|289.08|289.23|289.08|289.33|289.18|289.23|289.03|80
1686290100000|2023-06-09 05:55:00|289.18|289.03|289.13|288.98|289.23|289.08|289.13|288.93|126
1686290400000|2023-06-09 06:00:00|289.08|288.93|289.03|288.88|289.18|288.98|288.98|288.83|140
1686290700000|2023-06-09 06:05:00|288.98|288.83|288.88|288.73|288.98|288.83|288.88|288.73|140
1686291000000|2023-06-09 06:10:00|288.83|288.68|288.78|288.63|288.88|288.73|288.73|288.58|130
1686291300000|2023-06-09 06:15:00|288.73|288.58|288.78|288.63|288.78|288.63|288.68|288.53|159
1686291600000|2023-06-09 06:20:00|288.73|288.58|288.93|288.78|288.93|288.78|288.73|288.58|125
1686291900000|2023-06-09 06:25:00|288.98|288.83|289.13|288.98|289.18|289.03|288.98|288.83|439
1686292200000|2023-06-09 06:30:00|289.08|288.93|289.13|288.98|289.13|288.98|289.03|288.88|98
1686292500000|2023-06-09 06:35:00|289.08|288.93|289.08|288.93|289.08|288.98|289.08|288.93|128
1686292800000|2023-06-09 06:40:00|289.13|288.98|289.18|289.03|289.18|289.03|289.13|288.98|39
1686293100000|2023-06-09 06:45:00|289.23|289.08|289.28|289.13|289.33|289.18|289.23|289.08|97
1686293400000|2023-06-09 06:50:00|289.23|289.08|289.28|289.13|289.28|289.13|289.23|289.08|129
1686293700000|2023-06-09 06:55:00|289.23|289.08|289.28|289.13|289.28|289.13|289.18|289.03|151
1686294000000|2023-06-09 07:00:00|289.23|289.08|289.18|289.03|289.28|289.13|289.18|289.03|127
1686294300000|2023-06-09 07:05:00|289.23|289.08|289.18|289.03|289.23|289.08|289.18|289.03|124
1686294600000|2023-06-09 07:10:00|289.13|288.98|289.03|288.88|289.18|289.03|288.98|288.83|151
1686294900000|2023-06-09 07:15:00|288.98|288.83|288.78|288.63|289.03|288.88|288.78|288.63|116
1686295200000|2023-06-09 07:20:00|288.73|288.58|288.78|288.63|288.88|288.73|288.73|288.53|163
1686295500000|2023-06-09 07:25:00|288.83|288.68|288.78|288.63|288.98|288.83|288.73|288.58|272
1686295800000|2023-06-09 07:30:00|288.83|288.68|288.88|288.73|288.88|288.73|288.68|288.53|108
1686296100000|2023-06-09 07:35:00|288.83|288.68|288.93|288.78|288.93|288.78|288.83|288.68|126
1686296400000|2023-06-09 07:40:00|288.88|288.73|288.78|288.63|288.88|288.73|288.73|288.58|154
1686296700000|2023-06-09 07:45:00|288.83|288.68|288.98|288.83|289.03|288.88|288.83|288.68|127
1686297000000|2023-06-09 07:50:00|289.03|288.88|289.33|289.18|289.38|289.23|289.03|288.88|247
1686297300000|2023-06-09 07:55:00|289.28|289.13|289.18|289.03|289.28|289.13|289.13|288.98|137
1686297600000|2023-06-09 08:00:00|289.13|288.98|289.23|289.08|289.33|289.18|289.13|288.98|131
1686297900000|2023-06-09 08:05:00|289.28|289.13|289.18|289.03|289.28|289.13|289.13|288.98|99
1686298200000|2023-06-09 08:10:00|289.13|288.98|289.28|289.08|289.28|289.13|289.08|288.93|134
1686298500000|2023-06-09 08:15:00|289.23|289.13|289.23|289.08|289.28|289.13|289.23|289.08|62
1686298800000|2023-06-09 08:20:00|289.18|289.03|289.23|289.08|289.23|289.08|289.18|289.03|129
1686299100000|2023-06-09 08:25:00|289.18|289.03|289.33|289.13|289.33|289.18|289.18|289.03|170
1686299400000|2023-06-09 08:30:00|289.28|289.18|289.18|289.03|289.33|289.18|289.13|288.98|163
1686299700000|2023-06-09 08:35:00|289.23|288.98|289.18|289.03|289.23|289.08|289.13|288.98|107
1686300000000|2023-06-09 08:40:00|289.23|289.08|289.28|289.13|289.28|289.13|289.18|289.03|62
1686300300000|2023-06-09 08:45:00|289.23|289.08|289.33|289.18|289.33|289.18|289.13|288.98|208
1686300600000|2023-06-09 08:50:00|289.28|289.13|289.23|289.08|289.33|289.18|289.23|289.08|180
1686300900000|2023-06-09 08:55:00|289.18|289.03|289.38|289.23|289.43|289.28|289.18|289.03|506
1686301200000|2023-06-09 09:00:00|289.43|289.18|289.58|289.43|289.63|289.43|289.28|289.13|508
1686301500000|2023-06-09 09:05:00|289.63|289.48|289.38|289.23|289.63|289.48|289.38|289.23|350
1686301800000|2023-06-09 09:10:00|289.33|289.18|289.28|289.13|289.38|289.23|289.28|289.08|69
1686302100000|2023-06-09 09:15:00|289.33|289.18|289.33|289.08|289.38|289.18|289.28|289.08|63
1686302400000|2023-06-09 09:20:00|289.48|288.88|289.38|288.78|289.48|288.88|289.38|288.78|0
1686302700000|2023-06-09 09:25:00|289.48|288.88|289.48|288.88|289.48|288.88|289.38|288.78|6
1686303300000|2023-06-09 09:35:00|289.38|288.78|289.38|288.78|289.38|288.78|289.38|288.78|0
1686303900000|2023-06-09 09:45:00|289.28|288.68|289.28|288.68|289.38|288.78|289.28|288.68|0
1686304200000|2023-06-09 09:50:00|289.18|288.93|289.13|288.98|289.23|289.03|289.03|288.88|99
1686304500000|2023-06-09 09:55:00|289.18|288.93|289.13|288.98|289.18|288.98|289.03|288.88|33
1686304800000|2023-06-09 10:00:00|289.18|289.03|289.18|288.98|289.18|289.03|289.13|288.98|1
1686305100000|2023-06-09 10:05:00|289.13|288.93|289.13|288.98|289.18|289.03|289.13|288.93|9
1686305400000|2023-06-09 10:10:00|289.08|288.93|289.08|288.88|289.08|288.93|288.98|288.83|0
1686305700000|2023-06-09 10:15:00|289.03|288.93|289.13|288.93|289.13|288.93|289.03|288.88|0
1686306000000|2023-06-09 10:20:00|289.08|288.98|289.13|288.93|289.13|288.98|289.08|288.93|0
1686306300000|2023-06-09 10:25:00|289.18|288.98|289.18|288.98|289.18|289.03|289.18|288.93|2
1686306600000|2023-06-09 10:30:00|289.13|288.93|289.13|288.98|289.18|288.98|289.08|288.93|0
1686306900000|2023-06-09 10:35:00|289.08|288.93|289.13|288.93|289.13|288.93|289.08|288.93|5
1686307200000|2023-06-09 10:40:00|289.08|288.98|289.13|288.98|289.13|288.98|289.08|288.93|1
1686307500000|2023-06-09 10:45:00|289.08|288.93|289.18|289.03|289.18|289.03|289.08|288.93|0
1686307800000|2023-06-09 10:50:00|289.13|288.98|289.18|289.03|289.18|289.03|289.13|288.98|17
1686308100000|2023-06-09 10:55:00|289.13|288.98|289.23|289.03|289.28|289.13|289.13|288.98|41
1686308400000|2023-06-09 11:00:00|289.18|288.98|289.13|288.98|289.23|289.08|289.13|288.98|41
1686308700000|2023-06-09 11:05:00|289.18|289.03|289.28|289.13|289.28|289.13|289.13|288.98|42
1686309000000|2023-06-09 11:10:00|289.33|289.18|289.33|289.18|289.38|289.18|289.28|289.13|17
1686309300000|2023-06-09 11:15:00|289.38|289.23|289.43|289.28|289.48|289.33|289.38|289.23|12
1686309600000|2023-06-09 11:20:00|289.38|289.23|289.38|289.18|289.48|289.28|289.33|289.18|17
1686309900000|2023-06-09 11:25:00||289.23||289.23||289.23||289.18|0
1686310200000|2023-06-09 11:30:00|289.33|289.18|289.33|289.18|289.33|289.18|289.28|289.13|16
1686310500000|2023-06-09 11:35:00|289.38|289.23|289.38|289.23|289.38|289.23|289.38|289.23|9
1686310800000|2023-06-09 11:40:00|289.43|289.28|289.48|289.33|289.53|289.33|289.38|289.23|22
1686311100000|2023-06-09 11:45:00|289.53|289.38|289.53|289.38|289.58|289.43|289.48|289.33|1
1686311400000|2023-06-09 11:50:00|289.58|289.33|289.53|289.38|289.58|289.38|289.48|289.33|13
1686311700000|2023-06-09 11:55:00|289.48|289.33|289.53|289.38|289.53|289.38|289.48|289.33|32
1686312000000|2023-06-09 12:00:00|289.63|289.48|289.58|289.43|289.63|289.48|289.58|289.43|51
1686312300000|2023-06-09 12:05:00|289.53|289.38|289.63|289.48|289.68|289.53|289.53|289.38|30
1686312600000|2023-06-09 12:10:00|289.68|289.53|289.73|289.58|289.73|289.58|289.63|289.43|37
1686312900000|2023-06-09 12:15:00|289.68|289.53|289.73|289.58|289.73|289.58|289.68|289.48|33
1686313200000|2023-06-09 12:20:00|289.68|289.53|289.63|289.43|289.73|289.58|289.58|289.43|4
1686313500000|2023-06-09 12:25:00|289.58|289.38|289.53|289.38|289.58|289.43|289.48|289.33|41
1686313800000|2023-06-09 12:30:00|289.48|289.33|289.43|289.28|289.58|289.43|289.38|289.23|35
1686314100000|2023-06-09 12:35:00|289.48|289.33|289.58|289.43|289.63|289.43|289.48|289.33|19
1686314400000|2023-06-09 12:40:00|289.53|289.38|289.58|289.43|289.63|289.48|289.53|289.38|8
1686314700000|2023-06-09 12:45:00|289.63|289.48|289.68|289.53|289.68|289.53|289.58|289.48|0
1686315000000|2023-06-09 12:50:00||289.48||289.53||289.53||289.48|4
1686315300000|2023-06-09 12:55:00|289.63|289.48|289.63|289.48|289.63|289.48|289.58|289.43|4
1686315600000|2023-06-09 13:00:00|289.58|289.43|289.63|289.48|289.63|289.48|289.58|289.43|8
1686315900000|2023-06-09 13:05:00|||||||||2
1686316200000|2023-06-09 13:10:00|289.68|289.53|289.68|289.53|289.68|289.53|289.68|289.48|10
1686316500000|2023-06-09 13:15:00|289.73|289.58|289.88|289.73|289.88|289.73|289.68|289.53|71
1686316800000|2023-06-09 13:20:00|289.83|289.68|289.78|289.58|289.83|289.68|289.73|289.58|3
1686317100000|2023-06-09 13:25:00|289.73|289.63|289.83|289.68|289.83|289.68|289.73|289.58|4
1686317400000|2023-06-09 13:30:00|289.88|289.63|289.88|289.68|290.03|289.88|289.68|289.53|55
1686317700000|2023-06-09 13:35:00|289.93|289.73|289.73|289.53|289.93|289.73|289.48|289.28|9
1686318000000|2023-06-09 13:40:00|289.68|289.58|289.78|289.63|289.78|289.63|289.48|289.28|25
1686318300000|2023-06-09 13:45:00|289.83|289.68|289.73|289.58|289.93|289.78|289.68|289.53|66
1686318600000|2023-06-09 13:50:00|289.78|289.53|289.88|289.73|289.93|289.73|289.63|289.48|12
1686318900000|2023-06-09 13:55:00|289.93|289.78|289.98|289.83|290.13|289.98|289.88|289.73|44
1686319200000|2023-06-09 14:00:00|290.03|289.88|290.23|290.03|290.23|290.03|289.98|289.83|5
1686319500000|2023-06-09 14:05:00|290.18|290.08|290.18|289.98|290.28|290.08|290.08|289.93|12
1686319800000|2023-06-09 14:10:00|290.23|290.03|290.33|290.18|290.38|290.23|290.18|290.03|8
1686320100000|2023-06-09 14:15:00|290.38|290.23|290.43|290.23|290.43|290.28|290.28|290.13|8
1686320400000|2023-06-09 14:20:00|290.38|290.28|290.38|290.23|290.43|290.28|290.33|290.18|12
1686320700000|2023-06-09 14:25:00|290.33|290.18|290.48|290.33|290.48|290.33|290.33|290.18|6
1686321000000|2023-06-09 14:30:00|290.53|290.38|290.33|290.18|290.53|290.38|290.33|290.13|52
1686321300000|2023-06-09 14:35:00|290.28|290.13|290.13|289.98|290.33|290.18|290.13|289.98|15
1686321600000|2023-06-09 14:40:00|290.08|289.93|289.73|289.58|290.13|289.93|289.63|289.48|34
1686321900000|2023-06-09 14:45:00|289.68|289.53|289.63|289.48|289.83|289.68|289.63|289.48|31
1686322200000|2023-06-09 14:50:00|289.58|289.43|289.63|289.43|289.63|289.48|289.43|289.28|50
1686322500000|2023-06-09 14:55:00|289.68|289.48|289.73|289.53|289.78|289.58|289.63|289.43|9
1686322800000|2023-06-09 15:00:00|289.68|289.48|289.73|289.53|289.78|289.63|289.68|289.48|2
1686323100000|2023-06-09 15:05:00|289.68|289.58|289.88|289.68|289.98|289.78|289.68|289.53|7
1686323400000|2023-06-09 15:10:00|289.83|289.63|289.88|289.68|289.93|289.73|289.78|289.63|3
1686323700000|2023-06-09 15:15:00|289.83|289.63|289.68|289.53|289.88|289.68|289.63|289.48|5
1686324000000|2023-06-09 15:20:00|289.73|289.58|289.63|289.48|289.78|289.63|289.63|289.43|7
1686324300000|2023-06-09 15:25:00|289.68|289.53|289.43|289.23|289.73|289.53|289.43|289.23|43
1686324600000|2023-06-09 15:30:00|289.38|289.28|289.53|289.38|289.53|289.38|289.33|289.18|52
1686324900000|2023-06-09 15:35:00|289.58|289.43|289.63|289.43|289.73|289.53|289.53|289.38|2
1686325200000|2023-06-09 15:40:00|289.58|289.48|289.73|289.58|289.73|289.58|289.58|289.38|3
1686325500000|2023-06-09 15:45:00|289.68|289.53|289.63|289.43|289.78|289.63|289.58|289.43|18
1686325800000|2023-06-09 15:50:00|289.58|289.48|289.58|289.43|289.63|289.48|289.48|289.33|5
1686326100000|2023-06-09 15:55:00|289.53|289.38|289.53|289.38|289.58|289.43|289.43|289.23|22
1686326400000|2023-06-09 16:00:00|289.58|289.33|289.48|289.33|289.58|289.33|289.33|289.18|20
1686326700000|2023-06-09 16:05:00|289.53|289.38|289.48|289.33|289.58|289.43|289.38|289.23|10
1686327000000|2023-06-09 16:10:00|289.53|289.38|289.53|289.38|289.53|289.38|289.48|289.28|1
1686327300000|2023-06-09 16:15:00|289.58|289.33|289.58|289.43|289.68|289.53|289.53|289.33|12
1686327600000|2023-06-09 16:20:00|289.53|289.38|289.43|289.28|289.58|289.43|289.43|289.23|1
1686327900000|2023-06-09 16:25:00|289.38|289.23|289.33|289.18|289.43|289.28|289.23|289.08|11
1686328200000|2023-06-09 16:30:00|289.38|289.23|289.43|289.23|289.48|289.28|289.33|289.18|3
1686328500000|2023-06-09 16:35:00|289.38|289.18|289.28|289.13|289.43|289.23|289.23|289.08|6
1686328800000|2023-06-09 16:40:00|289.23|289.08|289.38|289.18|289.38|289.18|289.23|289.08|4
1686329100000|2023-06-09 16:45:00|289.33|289.23|289.43|289.23|289.43|289.23|289.28|289.13|4
1686329400000|2023-06-09 16:50:00|289.38|289.28|289.38|289.23|289.48|289.28|289.33|289.18|1
1686329700000|2023-06-09 16:55:00|289.33|289.18|289.43|289.28|289.43|289.28|289.33|289.13|1
1686330000000|2023-06-09 17:00:00|289.38|289.23|289.48|289.28|289.48|289.28|289.38|289.18|5
1686330300000|2023-06-09 17:05:00|289.43|289.33|289.53|289.33|289.53|289.38|289.43|289.23|9
1686330600000|2023-06-09 17:10:00|289.48|289.38|289.48|289.28|289.53|289.38|289.43|289.23|4
1686330900000|2023-06-09 17:15:00|289.43|289.33|289.38|289.18|289.48|289.33|289.38|289.18|1
1686331200000|2023-06-09 17:20:00|289.33|289.23|289.43|289.23|289.43|289.23|289.33|289.18|1
1686331500000|2023-06-09 17:25:00|289.48|289.28|289.48|289.28|289.48|289.33|289.43|289.23|2
1686331800000|2023-06-09 17:30:00|289.53|289.33|289.53|289.33|289.53|289.38|289.48|289.28|9
1686332100000|2023-06-09 17:35:00|289.48|289.28|289.48|289.33|289.53|289.33|289.43|289.28|7
1686332400000|2023-06-09 17:40:00|289.53|289.38|289.48|289.33|289.58|289.38|289.48|289.33|4
1686332700000|2023-06-09 17:45:00|289.53|289.38|289.48|289.28|289.58|289.43|289.43|289.28|8
1686333000000|2023-06-09 17:50:00|289.43|289.33|289.48|289.33|289.53|289.33|289.38|289.23|5
1686333300000|2023-06-09 17:55:00|289.53|289.38|289.58|289.38|289.58|289.38|289.48|289.28|3
1686333600000|2023-06-09 18:00:00|289.53|289.43|289.48|289.33|289.58|289.43|289.48|289.33|2
1686333900000|2023-06-09 18:05:00|289.53|289.38|289.48|289.33|289.53|289.38|289.48|289.28|1
1686334200000|2023-06-09 18:10:00|289.53|289.38|289.48|289.28|289.53|289.38|289.43|289.28|1
1686334500000|2023-06-09 18:15:00|289.43|289.33|289.38|289.18|289.48|289.33|289.33|289.18|16
1686334800000|2023-06-09 18:20:00|289.33|289.23|289.38|289.23|289.38|289.23|289.33|289.18|7
1686335100000|2023-06-09 18:25:00|289.43|289.28|289.28|289.13|289.43|289.28|289.23|289.08|30
1686335400000|2023-06-09 18:30:00|289.33|289.08|289.28|289.08|289.33|289.13|289.18|289.03|8
1686335700000|2023-06-09 18:35:00|289.23|289.13|289.18|289.03|289.33|289.13|289.18|288.98|11
1686336000000|2023-06-09 18:40:00|289.13|288.98|289.33|289.13|289.33|289.13|289.13|288.98|3
1686336300000|2023-06-09 18:45:00|289.28|289.18|289.28|289.13|289.38|289.18|289.28|289.13|2
1686336600000|2023-06-09 18:50:00|289.33|289.18|289.33|289.13|289.33|289.18|289.28|289.13|4
1686336900000|2023-06-09 18:55:00|289.28|289.18|289.43|289.23|289.43|289.28|289.28|289.13|1
1686337200000|2023-06-09 19:00:00|289.38|289.28|289.48|289.28|289.48|289.33|289.33|289.18|4
1686337500000|2023-06-09 19:05:00|289.43|289.23|289.38|289.18|289.48|289.23|289.28|289.13|1
1686337800000|2023-06-09 19:10:00|289.33|289.13|289.38|289.23|289.38|289.23|289.28|289.13|1
1686338100000|2023-06-09 19:15:00|289.33|289.18|289.43|289.28|289.43|289.28|289.33|289.13|0
1686338400000|2023-06-09 19:20:00|289.38|289.23|289.43|289.23|289.43|289.28|289.38|289.23|0
1686338700000|2023-06-09 19:25:00|289.38|289.18|289.33|289.18|289.43|289.23|289.33|289.13|18
1686339000000|2023-06-09 19:30:00|289.38|289.13|289.38|289.18|289.38|289.23|289.33|289.13|1
1686339300000|2023-06-09 19:35:00|289.33|289.13|289.33|289.18|289.38|289.23|289.23|289.08|10
1686339600000|2023-06-09 19:40:00|289.38|289.23|289.33|289.18|289.38|289.23|289.33|289.18|5
1686339900000|2023-06-09 19:45:00|289.38|289.23|289.38|289.18|289.43|289.28|289.33|289.18|1
1686340200000|2023-06-09 19:50:00|289.33|289.13|289.38|289.23|289.43|289.23|289.33|289.13|3
1686340500000|2023-06-09 19:55:00|289.43|289.18|289.48|289.28|289.48|289.33|289.33|289.18|2
1686340800000|2023-06-09 20:00:00|289.53|289.33|289.58|289.33|289.58|289.38|289.48|289.28|5
1686341100000|2023-06-09 20:05:00|289.53|289.38|289.53|289.38|289.58|289.38|289.53|289.38|0
1686341400000|2023-06-09 20:10:00|289.58|289.33|289.53|289.33|289.58|289.38|289.53|289.33|1
1686342000000|2023-06-09 20:20:00||289.38||289.33||289.38||289.33|0
1686342600000|2023-06-09 20:30:00|289.48|289.28|289.48|289.33|289.53|289.33|289.48|289.28|2
1686342900000|2023-06-09 20:35:00|289.53||289.48||289.53||289.48||0
1686343200000|2023-06-09 20:40:00|289.43|289.28|289.38|289.23|289.43|289.28|289.38|289.23|4
1686343500000|2023-06-09 20:45:00|289.33|289.18|289.33|289.18|289.38|289.18|289.33|289.18|9
1686343800000|2023-06-09 20:50:00|289.38|289.23|289.33|289.13|289.43|289.23|289.33|289.13|2
1686344100000|2023-06-09 20:55:00|289.28|289.08|289.33|289.03|289.33|289.08|289.28|289.03|14
1686520800000|2023-06-11 22:00:00|289.58|288.98|289.58|288.98|289.58|288.98|289.48|288.88|0
1686521100000|2023-06-11 22:05:00|289.48|288.88|289.58|288.98|289.58|288.98|289.48|288.88|0
1686521400000|2023-06-11 22:10:00|289.68|289.08|289.68|289.08|289.68|289.08|289.58|288.98|0
1686521700000|2023-06-11 22:15:00|289.78|289.18|289.78|289.18|289.78|289.18|289.68|289.08|0
1686522000000|2023-06-11 22:20:00|289.88|289.28|289.78|289.18|289.88|289.28|289.78|289.18|0
1686522300000|2023-06-11 22:25:00|289.88|289.28|289.78|289.18|289.88|289.28|289.78|289.18|0
1686523200000|2023-06-11 22:40:00|289.68|289.08|289.78|289.18|289.78|289.18|289.68|289.08|0
1686524400000|2023-06-11 23:00:00|289.88|289.28|289.88|289.28|289.88|289.28|289.78|289.18|0
1686525300000|2023-06-11 23:15:00|289.78|289.18|289.78|289.18|289.88|289.28|289.78|289.18|0
1686525600000|2023-06-11 23:20:00|289.88|289.28|289.88|289.28|289.88|289.28|289.78|289.18|0
1686525900000|2023-06-11 23:25:00|289.78|289.18|289.78|289.18|289.88|289.28|289.78|289.18|0
1686526200000|2023-06-11 23:30:00|289.68|289.08|289.78|289.18|289.78|289.18|289.68|289.08|0
1686527100000|2023-06-11 23:45:00|289.68|289.08|289.68|289.08|289.68|289.08|289.68|289.08|0
1686527700000|2023-06-11 23:55:00|289.78|289.18|289.78|289.18|289.78|289.18|289.68|289.08|0
1686528000000|2023-06-12 00:00:00|289.68|289.08|289.78|289.18|289.78|289.18|289.68|289.08|0
1686528300000|2023-06-12 00:05:00|289.68|289.08|289.78|289.18|289.78|289.18|289.68|289.08|0
1686528600000|2023-06-12 00:10:00|289.68|289.08|289.78|289.18|289.78|289.18|289.68|289.08|0
1686528900000|2023-06-12 00:15:00|289.68|289.08|289.78|289.18|289.88|289.28|289.68|289.08|0
1686529500000|2023-06-12 00:25:00|289.88|289.28|289.88|289.28|289.88|289.28|289.78|289.18|0
1686529800000|2023-06-12 00:30:00|289.73|289.53|290.13|289.98|290.23|290.08|289.73|289.53|419
1686530100000|2023-06-12 00:35:00|290.18|290.03|289.83|289.63|290.23|290.08|289.73|289.53|186
1686530400000|2023-06-12 00:40:00|289.88|289.68|289.93|289.73|289.93|289.73|289.73|289.58|135
1686530700000|2023-06-12 00:45:00|289.88|289.78|289.93|289.78|290.08|289.93|289.88|289.73|126
1686531000000|2023-06-12 00:50:00|289.88|289.73|289.98|289.83|290.03|289.83|289.88|289.73|61
1686531300000|2023-06-12 00:55:00|290.03|289.88|290.13|289.98|290.13|289.98|290.03|289.88|59
1686531600000|2023-06-12 01:00:00|290.18|290.03|291.13|290.98|291.18|291.03|290.13|289.98|1050
1686531900000|2023-06-12 01:05:00|291.18|291.03|291.38|291.23|291.38|291.23|291.08|290.93|513
1686532200000|2023-06-12 01:10:00|291.43|291.28|291.63|291.48|291.73|291.58|291.43|291.28|548
1686532500000|2023-06-12 01:15:00|291.58|291.43|291.88|291.73|292.03|291.88|291.58|291.43|747
1686532800000|2023-06-12 01:20:00|291.83|291.68|291.28|291.13|291.83|291.73|291.28|291.13|432
1686533100000|2023-06-12 01:25:00|291.23|291.08|291.43|291.28|291.53|291.38|291.23|291.08|131
1686533400000|2023-06-12 01:30:00|291.48|291.33|291.58|291.43|291.73|291.58|291.43|291.28|326
1686533700000|2023-06-12 01:35:00|291.63|291.48|291.33|291.18|291.63|291.48|291.13|290.98|220
1686534000000|2023-06-12 01:40:00|291.28|291.13|291.48|291.33|291.53|291.38|291.23|291.08|217
1686534300000|2023-06-12 01:45:00|291.53|291.38|291.18|291.03|291.53|291.38|291.13|290.98|120
1686534600000|2023-06-12 01:50:00|291.13|290.98|291.08|290.93|291.28|291.13|291.08|290.93|129
1686534900000|2023-06-12 01:55:00|291.13|290.98|291.13|290.98|291.28|291.08|291.08|290.93|110
1686535200000|2023-06-12 02:00:00|291.18|290.93|290.83|290.68|291.23|291.08|290.83|290.68|236
1686535500000|2023-06-12 02:05:00|290.78|290.63|290.53|290.38|290.78|290.63|290.53|290.38|142
1686535800000|2023-06-12 02:10:00|290.58|290.43|290.58|290.43|290.78|290.63|290.53|290.38|171
1686536100000|2023-06-12 02:15:00|290.53|290.38|290.63|290.48|290.73|290.58|290.53|290.38|125
1686536400000|2023-06-12 02:20:00|290.58|290.43|290.83|290.68|290.83|290.68|290.53|290.38|114
1686536700000|2023-06-12 02:25:00|290.88|290.73|290.88|290.73|290.93|290.78|290.78|290.63|95
1686537000000|2023-06-12 02:30:00|290.93|290.78|290.63|290.48|290.93|290.78|290.63|290.48|55
1686537300000|2023-06-12 02:35:00|290.68|290.53|290.53|290.38|290.73|290.53|290.53|290.38|125
1686537600000|2023-06-12 02:40:00|290.48|290.33|290.53|290.38|290.58|290.43|290.38|290.23|121
1686537900000|2023-06-12 02:45:00|290.58|290.33|290.48|290.28|290.63|290.48|290.43|290.28|78
1686538200000|2023-06-12 02:50:00|290.53|290.33|290.43|290.28|290.58|290.43|290.38|290.23|72
1686538500000|2023-06-12 02:55:00|290.38|290.23|290.38|290.18|290.38|290.23|290.28|290.13|142
1686538800000|2023-06-12 03:00:00|290.33|290.23|290.48|290.33|290.48|290.33|290.33|290.18|55
1686539100000|2023-06-12 03:05:00|290.53|290.38|290.53|290.38|290.58|290.43|290.48|290.33|88
1686539400000|2023-06-12 03:10:00|290.43|290.28|290.38|290.23|290.43|290.28|290.38|290.23|57
1686539700000|2023-06-12 03:15:00|290.43|290.28|290.28|290.08|290.48|290.33|290.23|290.08|133
1686540000000|2023-06-12 03:20:00|290.23|290.03|290.18|290.03|290.28|290.13|290.13|289.98|162
1686540300000|2023-06-12 03:25:00|290.13|289.98|289.98|289.83|290.13|289.98|289.93|289.78|110
1686540600000|2023-06-12 03:30:00|290.03|289.88|290.03|289.88|290.08|289.93|289.93|289.78|102
1686540900000|2023-06-12 03:35:00|290.08|289.93|290.13|289.98|290.18|290.03|290.03|289.88|149
1686541200000|2023-06-12 03:40:00|290.18|290.03|289.93|289.78|290.18|290.03|289.88|289.73|109
1686541500000|2023-06-12 03:45:00|289.98|289.83|290.03|289.88|290.03|289.88|289.93|289.78|100
1686541800000|2023-06-12 03:50:00|290.08|289.93|290.03|289.88|290.13|289.98|289.98|289.83|86
1686542100000|2023-06-12 03:55:00|290.08|289.93|290.03|289.88|290.13|289.98|290.03|289.88|75
1686542400000|2023-06-12 04:00:00|290.08|289.93|290.13|289.98|290.13|289.98|290.08|289.93|134
1686542700000|2023-06-12 04:05:00|290.18|290.03|290.18|290.03|290.18|290.03|290.13|289.98|149
1686543000000|2023-06-12 04:10:00|290.23|290.08|290.08|289.93|290.28|290.08|290.08|289.93|175
1686543300000|2023-06-12 04:15:00|290.03|289.88|289.88|289.73|290.03|289.93|289.83|289.68|89
1686543600000|2023-06-12 04:20:00|289.83|289.68|289.88|289.73|289.93|289.78|289.78|289.63|68
1686543900000|2023-06-12 04:25:00|289.83|289.68|289.83|289.63|289.88|289.73|289.78|289.63|66
1686544200000|2023-06-12 04:30:00|289.78|289.68|289.83|289.68|289.83|289.68|289.78|289.63|76
1686544500000|2023-06-12 04:35:00|289.78|289.63|289.73|289.58|289.83|289.68|289.68|289.53|89
1686544800000|2023-06-12 04:40:00|289.68|289.53|289.73|289.58|289.78|289.63|289.68|289.53|99
1686545100000|2023-06-12 04:45:00|289.78|289.63|289.78|289.63|289.78|289.63|289.78|289.63|17
1686545400000|2023-06-12 04:50:00|289.83|289.68|289.78|289.63|289.83|289.68|289.78|289.63|73
1686545700000|2023-06-12 04:55:00|289.83|289.68|289.78|289.63|289.83|289.68|289.78|289.63|57
1686546000000|2023-06-12 05:00:00|289.83|289.68|290.18|290.03|290.18|290.03|289.83|289.68|272
1686546300000|2023-06-12 05:05:00|290.23|290.08|290.58|290.43|290.63|290.48|290.23|290.08|249
1686546600000|2023-06-12 05:10:00|290.63|290.48|290.38|290.23|290.68|290.53|290.33|290.18|201
1686546900000|2023-06-12 05:15:00|290.43|290.28|290.28|290.13|290.53|290.38|290.28|290.13|70
1686547200000|2023-06-12 05:20:00|290.33|290.08|290.33|290.18|290.38|290.23|290.18|290.03|54
1686547500000|2023-06-12 05:25:00|290.38|290.23|290.23|290.08|290.43|290.28|290.23|290.08|48
1686547800000|2023-06-12 05:30:00|290.28|290.13|290.28|290.13|290.33|290.13|290.23|290.08|40
1686548100000|2023-06-12 05:35:00|290.23|290.08|290.23|290.08|290.28|290.13|290.18|289.98|87
1686548400000|2023-06-12 05:40:00|290.28|290.13|290.33|290.18|290.38|290.23|290.18|290.03|84
1686548700000|2023-06-12 05:45:00|290.28|290.13|290.18|290.03|290.28|290.18|290.18|290.03|58
1686549000000|2023-06-12 05:50:00|290.23|290.08|290.23|290.08|290.28|290.13|290.18|290.03|47
1686549300000|2023-06-12 05:55:00|290.18|290.03|290.23|290.08|290.23|290.08|290.18|290.03|54
1686549600000|2023-06-12 06:00:00|290.18|290.03|290.28|290.13|290.33|290.18|290.18|290.03|84
1686549900000|2023-06-12 06:05:00|290.33|290.18|290.38|290.23|290.38|290.23|290.33|290.18|90
1686550200000|2023-06-12 06:10:00|290.43|290.28|290.48|290.33|290.53|290.38|290.38|290.23|158
1686550500000|2023-06-12 06:15:00|290.53|290.38|290.58|290.43|290.58|290.43|290.53|290.38|126
1686550800000|2023-06-12 06:20:00|290.63|290.48|290.58|290.43|290.63|290.48|290.53|290.38|135
1686551100000|2023-06-12 06:25:00|290.63|290.48|290.63|290.48|290.68|290.48|290.53|290.38|163
1686551400000|2023-06-12 06:30:00|290.68|290.53|290.53|290.38|290.68|290.53|290.43|290.28|134
1686551700000|2023-06-12 06:35:00|290.58|290.43|290.53|290.38|290.58|290.43|290.53|290.38|79
1686552000000|2023-06-12 06:40:00|290.48|290.33|290.63|290.43|290.63|290.43|290.48|290.33|109
1686552300000|2023-06-12 06:45:00|290.68|290.48|290.68|290.53|290.73|290.58|290.63|290.48|93
1686552600000|2023-06-12 06:50:00|290.63|290.48|290.63|290.48|290.68|290.48|290.53|290.38|79
1686552900000|2023-06-12 06:55:00|290.58|290.43|290.58|290.43|290.68|290.48|290.53|290.38|80
1686553200000|2023-06-12 07:00:00|290.53|290.38|290.63|290.48|290.63|290.48|290.48|290.33|58
1686553500000|2023-06-12 07:05:00|290.68|290.53|290.68|290.53|290.78|290.63|290.58|290.43|155
1686553800000|2023-06-12 07:10:00|290.63|290.48|290.58|290.38|290.63|290.48|290.43|290.28|226
1686554100000|2023-06-12 07:15:00|290.53|290.43|290.48|290.33|290.63|290.43|290.43|290.28|138
1686554400000|2023-06-12 07:20:00|290.53|290.38|290.48|290.33|290.53|290.38|290.43|290.28|128
1686554700000|2023-06-12 07:25:00|290.43|290.28|290.53|290.38|290.53|290.38|290.38|290.23|90
1686555000000|2023-06-12 07:30:00|290.48|290.33|290.48|290.33|290.53|290.38|290.43|290.28|99
1686555300000|2023-06-12 07:35:00|290.43|290.28|290.43|290.28|290.48|290.33|290.33|290.18|160
1686555600000|2023-06-12 07:40:00|290.48|290.33|290.48|290.33|290.53|290.38|290.48|290.33|93
1686555900000|2023-06-12 07:45:00|290.53|290.38|290.63|290.48|290.73|290.58|290.48|290.33|168
1686556200000|2023-06-12 07:50:00|290.58|290.43|290.63|290.48|290.68|290.53|290.53|290.38|103
1686556500000|2023-06-12 07:55:00|290.58|290.43|290.68|290.53|290.68|290.53|290.58|290.43|67
1686556800000|2023-06-12 08:00:00|290.73|290.58|290.93|290.73|290.93|290.78|290.73|290.58|217
1686557100000|2023-06-12 08:05:00|290.88|290.78|290.93|290.78|291.03|290.88|290.88|290.73|130
1686557400000|2023-06-12 08:10:00|290.88|290.73|290.83|290.68|290.93|290.78|290.83|290.68|69
1686557700000|2023-06-12 08:15:00|290.88|290.73|290.93|290.78|290.93|290.78|290.83|290.68|134
1686558000000|2023-06-12 08:20:00|290.98|290.83|290.93|290.78|290.98|290.83|290.83|290.68|96
1686558300000|2023-06-12 08:25:00|290.98|290.73|290.88|290.73|290.98|290.78|290.88|290.73|43
1686558600000|2023-06-12 08:30:00|290.93|290.78|290.98|290.83|290.98|290.83|290.93|290.78|59
1686558900000|2023-06-12 08:35:00|291.03|290.88|290.98|290.83|291.03|290.88|290.98|290.83|108
1686559200000|2023-06-12 08:40:00|291.03|290.88|290.98|290.83|291.03|290.88|290.98|290.83|72
1686559500000|2023-06-12 08:45:00|290.93|290.78|290.98|290.83|291.03|290.83|290.83|290.68|157
1686559800000|2023-06-12 08:50:00|290.93|290.78|290.98|290.83|290.98|290.83|290.88|290.73|167
1686560100000|2023-06-12 08:55:00|290.93|290.78|290.93|290.78|291.03|290.88|290.93|290.73|189
1686560400000|2023-06-12 09:00:00|290.98|290.83|291.08|290.93|291.13|290.98|290.98|290.83|281
1686560700000|2023-06-12 09:05:00|291.03|290.88|291.03|290.88|291.13|290.93|291.03|290.83|134
1686561000000|2023-06-12 09:10:00|290.98|290.83|290.98|290.83|290.98|290.83|290.93|290.78|23
1686561300000|2023-06-12 09:15:00|291.03|290.88|290.93|290.78|291.03|290.88|290.93|290.73|60
1686561600000|2023-06-12 09:20:00|291.18|290.58|291.18|290.58|291.18|290.58|291.08|290.48|0
1686561900000|2023-06-12 09:25:00|291.08|290.48|291.08|290.48|291.18|290.58|291.08|290.48|6
1686562800000|2023-06-12 09:40:00|290.98|290.38|290.98|290.38|290.98|290.38|290.88|290.28|0
1686563100000|2023-06-12 09:45:00|290.88|290.28|290.88|290.28|290.98|290.38|290.88|290.28|0
1686563400000|2023-06-12 09:50:00|290.98|290.78|290.83|290.63|290.98|290.83|290.78|290.63|42
1686563700000|2023-06-12 09:55:00||290.68||290.68||290.68||290.68|1
1686564000000|2023-06-12 10:00:00|290.78|290.63|290.78|290.58|290.83|290.68|290.68|290.53|15
1686564300000|2023-06-12 10:05:00|290.73|290.53|290.73|290.53|290.78|290.53|290.68|290.53|1
1686564600000|2023-06-12 10:10:00|290.68|290.48|290.73|290.53|290.73|290.53|290.63|290.48|10
1686564900000|2023-06-12 10:15:00|290.68|290.58|290.53|290.38|290.73|290.58|290.53|290.38|5
1686565200000|2023-06-12 10:20:00|290.48|290.33|290.48|290.33|290.53|290.38|290.43|290.28|9
1686565500000|2023-06-12 10:25:00|290.43|290.28|290.53|290.33|290.53|290.38|290.43|290.28|1
1686565800000|2023-06-12 10:30:00|290.58|290.38|290.63|290.43|290.63|290.48|290.58|290.38|1
1686566100000|2023-06-12 10:35:00|290.58|290.48|290.48|290.28|290.63|290.48|290.43|290.28|13
1686566400000|2023-06-12 10:40:00|290.53|290.33|290.58|290.43|290.63|290.48|290.43|290.28|17
1686566700000|2023-06-12 10:45:00|290.53|290.38|290.58|290.43|290.58|290.43|290.53|290.38|18
1686567000000|2023-06-12 10:50:00|290.63|290.48|290.68|290.53|290.73|290.53|290.63|290.43|8
1686567300000|2023-06-12 10:55:00|290.63|290.48|290.73|290.58|290.73|290.58|290.63|290.43|10
1686567600000|2023-06-12 11:00:00|290.68|290.53|290.83|290.68|290.83|290.68|290.63|290.48|32
1686567900000|2023-06-12 11:05:00|290.88|290.73|290.88|290.68|290.88|290.73|290.83|290.68|32
1686568200000|2023-06-12 11:10:00|290.83|290.63|290.73|290.53|290.83|290.63|290.68|290.53|4
1686568500000|2023-06-12 11:15:00|290.78|290.58|290.78|290.58|290.78|290.58|290.73|290.53|1
1686568800000|2023-06-12 11:20:00|290.83|290.63|290.83|290.68|290.88|290.68|290.83|290.63|1
1686569100000|2023-06-12 11:25:00|290.88|290.73|290.88|290.68|290.88|290.73|290.83|290.68|3
1686569400000|2023-06-12 11:30:00|290.83|290.73|290.88|290.73|290.93|290.78|290.83|290.68|5
1686569700000|2023-06-12 11:35:00|290.93|290.68|290.88|290.68|290.93|290.68|290.83|290.68|3
1686570000000|2023-06-12 11:40:00|290.83||290.88||290.88||290.83||0
1686570300000|2023-06-12 11:45:00|290.83||290.88||290.88||290.83||0
1686570600000|2023-06-12 11:50:00|290.83||290.83||290.88||290.83||0
1686570900000|2023-06-12 11:55:00|290.78|290.63|290.83|290.63|290.83|290.63|290.78|290.63|1
1686571200000|2023-06-12 12:00:00|290.78|290.68|290.83|290.68|290.83|290.68|290.78|290.68|0
1686571500000|2023-06-12 12:05:00|290.78|290.63|290.68|290.53|290.78|290.63|290.68|290.53|5
1686571800000|2023-06-12 12:10:00|290.73|290.58|290.78|290.63|290.78|290.63|290.73|290.58|3
1686572100000|2023-06-12 12:15:00|290.83||290.78||290.83||290.78||0
1686572400000|2023-06-12 12:20:00|290.73|290.58|290.63|290.43|290.73|290.58|290.58|290.38|16
1686572700000|2023-06-12 12:25:00|290.58|290.48|290.63|290.48|290.63|290.48|290.58|290.43|8
1686573000000|2023-06-12 12:30:00|290.58|290.43|290.73|290.53|290.78|290.63|290.58|290.43|29
1686573300000|2023-06-12 12:35:00|290.68|290.58|290.73|290.58|290.73|290.58|290.68|290.53|3
1686573600000|2023-06-12 12:40:00|290.68|290.53|290.73|290.53|290.73|290.53|290.68|290.53|6
1686573900000|2023-06-12 12:45:00|290.68|290.58|290.73|290.58|290.73|290.58|290.68|290.58|1
1686574200000|2023-06-12 12:50:00|290.78|290.63|290.78|290.63|290.83|290.63|290.73|290.58|21
1686574500000|2023-06-12 12:55:00|290.73|290.58|290.83|290.68|290.88|290.73|290.73|290.58|27
1686574800000|2023-06-12 13:00:00|290.88|290.73|290.88|290.73|290.88|290.73|290.83|290.68|36
1686575100000|2023-06-12 13:05:00|290.93|290.78|290.88|290.73|290.93|290.78|290.88|290.73|9
1686575700000|2023-06-12 13:15:00|290.83|290.68|290.68|290.53|290.88|290.73|290.68|290.53|59
1686576000000|2023-06-12 13:20:00|290.63|290.48|290.43|290.28|290.63|290.48|290.38|290.23|35
1686576300000|2023-06-12 13:25:00|290.38|290.23|290.33|290.18|290.43|290.28|290.28|290.13|41
1686576600000|2023-06-12 13:30:00|290.38|290.23|290.73|290.58|290.73|290.58|290.38|290.18|75
1686576900000|2023-06-12 13:35:00|290.68|290.53|290.53|290.33|290.83|290.63|290.28|290.08|48
1686577200000|2023-06-12 13:40:00|290.63|290.38|290.73|290.58|290.78|290.63|290.53|290.33|41
1686577500000|2023-06-12 13:45:00|290.68|290.53|290.88|290.73|290.93|290.78|290.63|290.43|83
1686577800000|2023-06-12 13:50:00|290.83|290.68|290.93|290.78|291.13|290.98|290.78|290.63|64
1686578100000|2023-06-12 13:55:00|290.98|290.73|290.93|290.78|290.98|290.83|290.88|290.73|43
1686578400000|2023-06-12 14:00:00|290.98|290.83|290.83|290.68|290.98|290.83|290.78|290.63|37
1686578700000|2023-06-12 14:05:00|290.78|290.63|290.73|290.58|290.83|290.63|290.68|290.53|20
1686579000000|2023-06-12 14:10:00|290.78|290.63|290.88|290.68|290.88|290.68|290.73|290.58|42
1686579300000|2023-06-12 14:15:00|290.83|290.73|290.88|290.73|290.88|290.73|290.78|290.63|21
1686579600000|2023-06-12 14:20:00|290.83|290.68|290.98|290.78|291.03|290.88|290.83|290.68|38
1686579900000|2023-06-12 14:25:00|290.93|290.83|290.88|290.73|290.98|290.83|290.83|290.63|44
1686580200000|2023-06-12 14:30:00|290.83|290.68|290.78|290.63|290.88|290.73|290.78|290.58|46
1686580500000|2023-06-12 14:35:00|290.73|290.58|290.78|290.63|290.78|290.63|290.53|290.38|59
1686580800000|2023-06-12 14:40:00|290.73|290.58|290.88|290.73|290.88|290.73|290.68|290.53|32
1686581100000|2023-06-12 14:45:00|290.83|290.68|290.93|290.78|290.98|290.83|290.83|290.68|41
1686581400000|2023-06-12 14:50:00|290.98|290.73|290.83|290.68|290.98|290.83|290.83|290.68|43
1686581700000|2023-06-12 14:55:00|290.88|290.73|290.98|290.78|291.03|290.83|290.88|290.73|24
1686582000000|2023-06-12 15:00:00|291.03|290.83|290.88|290.68|291.03|290.88|290.83|290.68|42
1686582300000|2023-06-12 15:05:00|290.83|290.73|290.83|290.63|290.93|290.78|290.78|290.58|5
1686582600000|2023-06-12 15:10:00|290.88|290.68|290.93|290.73|290.93|290.78|290.78|290.63|18
1686582900000|2023-06-12 15:15:00|290.88|290.78|290.88|290.73|290.93|290.78|290.83|290.68|6
1686583200000|2023-06-12 15:20:00|290.83|290.68|290.88|290.73|290.88|290.73|290.83|290.68|26
1686583500000|2023-06-12 15:25:00|290.93|290.78|290.88|290.73|290.98|290.78|290.83|290.68|43
1686583800000|2023-06-12 15:30:00|290.93|290.78|290.98|290.83|290.98|290.83|290.88|290.73|39
1686584100000|2023-06-12 15:35:00|291.03|290.88|290.98|290.83|291.03|290.88|290.98|290.83|23
1686584400000|2023-06-12 15:40:00|290.93|290.78|290.93|290.78|290.98|290.83|290.93|290.78|42
1686584700000|2023-06-12 15:45:00|290.88|290.73|290.88|290.73|290.88|290.73|290.88|290.73|11
1686585000000|2023-06-12 15:50:00|290.93|290.78|290.88|290.73|290.93|290.78|290.88|290.73|25
1686585300000|2023-06-12 15:55:00|290.83|290.68|290.83|290.68|290.88|290.73|290.83|290.68|25
1686585600000|2023-06-12 16:00:00|290.88|290.73|290.83|290.68|290.88|290.73|290.83|290.68|13
1686585900000|2023-06-12 16:05:00|290.88|290.73|290.98|290.83|290.98|290.83|290.83|290.73|7
1686586200000|2023-06-12 16:10:00|290.93|290.78|290.98|290.83|291.03|290.88|290.93|290.78|12
1686586500000|2023-06-12 16:15:00||290.78||290.83||290.83||290.78|5
1686586800000|2023-06-12 16:20:00|290.93|290.78|290.93|290.78|290.98|290.78|290.93|290.78|3
1686587100000|2023-06-12 16:25:00|||||||||2
1686587400000|2023-06-12 16:30:00|290.98|290.83|290.98|290.83|290.98|290.83|290.93|290.83|13
1686587700000|2023-06-12 16:35:00|291.03|290.88|291.08|290.93|291.08|290.93|291.03|290.88|10
1686588000000|2023-06-12 16:40:00|291.03|290.88|291.03|290.88|291.08|290.93|291.03|290.88|3
1686588300000|2023-06-12 16:45:00|291.08|290.93|291.03|290.83|291.08|290.93|290.98|290.83|4
1686588600000|2023-06-12 16:50:00|290.98|290.88|290.93|290.78|291.03|290.88|290.93|290.78|3
1686588900000|2023-06-12 16:55:00|290.98|290.73|290.88|290.73|290.98|290.73|290.88|290.73|3
1686589200000|2023-06-12 17:00:00|290.93|290.78|290.88|290.73|290.93|290.78|290.88|290.73|4
1686589500000|2023-06-12 17:05:00|290.83|290.68|290.83|290.63|290.88|290.73|290.78|290.63|6
1686589800000|2023-06-12 17:10:00|290.88|290.68|290.93|290.78|290.98|290.78|290.88|290.63|28
1686590100000|2023-06-12 17:15:00|290.98|290.83|291.03|290.88|291.03|290.88|290.98|290.83|22
1686590400000|2023-06-12 17:20:00|290.98|290.83|290.93|290.73|290.98|290.83|290.93|290.73|4
1686590700000|2023-06-12 17:25:00||290.78||290.73||290.78||290.73|1
1686591000000|2023-06-12 17:30:00||290.78||290.73||290.78||290.73|3
1686591300000|2023-06-12 17:35:00||290.78||290.78||290.78||290.73|1
1686591600000|2023-06-12 17:40:00|290.98|290.83|290.98|290.83|290.98|290.83|290.98|290.78|23
1686591900000|2023-06-12 17:45:00|291.03|290.88|291.03|290.88|291.03|290.88|290.98|290.83|0
1686592200000|2023-06-12 17:50:00|290.98|290.83|290.98|290.83|290.98|290.88|290.98|290.78|5
1686592500000|2023-06-12 17:55:00||290.78||290.83||290.83||290.78|4
1686592800000|2023-06-12 18:00:00|290.93|290.78|290.93|290.78|290.93|290.83|290.93|290.78|1
1686593400000|2023-06-12 18:10:00|290.98|290.83|290.93|290.78|290.98|290.83|290.93|290.78|3
1686593700000|2023-06-12 18:15:00|290.98|290.83|290.93|290.78|290.98|290.83|290.93|290.78|2
1686594000000|2023-06-12 18:20:00|290.88|290.73|290.93|290.78|290.93|290.78|290.88|290.73|2
1686594300000|2023-06-12 18:25:00|290.98|290.83|290.88|290.73|290.98|290.83|290.88|290.73|1
1686594600000|2023-06-12 18:30:00|290.93|290.78|290.93|290.78|290.98|290.83|290.93|290.78|3
1686594900000|2023-06-12 18:35:00|290.88|290.73|290.83|290.63|290.93|290.78|290.83|290.63|1
1686595200000|2023-06-12 18:40:00||290.68||290.68||290.68||290.63|1
1686595500000|2023-06-12 18:45:00|290.93|290.73|290.93|290.78|290.93|290.78|290.88|290.73|11
1686595800000|2023-06-12 18:50:00|290.98|290.73|290.93|290.78|290.98|290.78|290.88|290.73|3
1686596100000|2023-06-12 18:55:00||290.73||290.78||290.78||290.73|2
1686596400000|2023-06-12 19:00:00|290.98|290.73|290.98|290.83|290.98|290.83|290.98|290.73|4
1686596700000|2023-06-12 19:05:00|290.93|290.78|290.98|290.83|290.98|290.83|290.93|290.78|2
1686597000000|2023-06-12 19:10:00|291.03|290.88|291.08|290.93|291.08|290.93|290.98|290.83|5
1686597300000|2023-06-12 19:15:00|291.13|290.98|291.03|290.88|291.13|290.98|291.03|290.88|3
1686597600000|2023-06-12 19:20:00|291.08|290.83|291.08|290.88|291.08|290.88|290.98|290.83|1
1686597900000|2023-06-12 19:25:00|291.03|290.83|291.03|290.88|291.08|290.88|291.03|290.83|1
1686598200000|2023-06-12 19:30:00|291.08|290.83|290.98|290.78|291.08|290.88|290.93|290.78|3
1686598500000|2023-06-12 19:35:00|291.03|290.83|291.03|290.83|291.03|290.88|290.98|290.78|2
1686598800000|2023-06-12 19:40:00|290.98|290.78|291.03|290.83|291.03|290.83|290.93|290.78|1
1686599100000|2023-06-12 19:45:00|290.98|290.78|291.03|290.83|291.03|290.83|290.93|290.78|4
1686599400000|2023-06-12 19:50:00|291.08|290.88|291.13|290.93|291.18|291.03|291.08|290.88|72
1686599700000|2023-06-12 19:55:00|291.08|290.88|291.43|291.28|291.43|291.28|291.08|290.88|151
1686600000000|2023-06-12 20:00:00|291.38|291.23|291.33|291.08|291.38|291.28|291.33|291.08|11
1686600300000|2023-06-12 20:05:00|291.28|291.03|291.23|290.98|291.28|291.08|291.23|290.98|7
1686600600000|2023-06-12 20:10:00||291.03||291.03||291.03||290.98|0
1686600900000|2023-06-12 20:15:00||291.08||291.08||291.08||291.03|0
1686601200000|2023-06-12 20:20:00|291.28|291.13|291.28|291.13|291.28|291.13|291.28|291.08|9
1686601500000|2023-06-12 20:25:00||291.08||291.13||291.13||291.08|1
1686601800000|2023-06-12 20:30:00|291.33|291.18|291.33|291.13|291.33|291.18|291.33|291.13|0
1686602100000|2023-06-12 20:35:00|291.28|291.18|291.28|291.13|291.28|291.18|291.28|291.13|0
1686602400000|2023-06-12 20:40:00|291.33|291.08|291.33|291.13|291.33|291.13|291.33|291.08|2
1686602700000|2023-06-12 20:45:00|291.38|291.08|291.38|291.13|291.38|291.13|291.38|291.08|1
1686603000000|2023-06-12 20:50:00||291.18||291.13||291.18||291.13|0
1686603300000|2023-06-12 20:55:00|291.48|291.18|291.48|291.18|291.48|291.23|291.38|291.13|8
1686603600000|2023-06-12 21:00:00|291.53|291.03|291.58|290.93|291.58|291.03|291.53|290.93|2
1686604200000|2023-06-12 21:10:00||290.98||290.98||290.98||290.98|0
1686604500000|2023-06-12 21:15:00|291.48|290.88|291.58|290.98|291.58|290.98|291.48|290.88|0
1686604800000|2023-06-12 21:20:00|291.48|290.88|291.58|290.98|291.58|290.98|291.48|290.88|0
1686605400000|2023-06-12 21:30:00|291.38|290.78|291.38|290.78|291.38|290.78|291.38|290.78|0
1686609900000|2023-06-12 22:45:00|291.48|290.88|291.48|290.88|291.58|290.98|291.48|290.88|0
1686610500000|2023-06-12 22:55:00|291.58|290.98|291.48|290.88|291.58|290.98|291.48|290.88|0
1686610800000|2023-06-12 23:00:00|291.58|290.98|291.48|290.88|291.58|290.98|291.48|290.88|0
1686611100000|2023-06-12 23:05:00|291.58|290.98|291.48|290.88|291.58|290.98|291.48|290.88|0
1686611400000|2023-06-12 23:10:00|291.38|290.78|291.48|290.88|291.48|290.88|291.38|290.78|0
1686612600000|2023-06-12 23:30:00|291.38|290.78|291.38|290.78|291.48|290.88|291.38|290.78|0
1686613500000|2023-06-12 23:45:00|291.28|290.68|291.28|290.68|291.38|290.78|291.28|290.68|0
1686613800000|2023-06-12 23:50:00|291.38|290.78|291.38|290.78|291.38|290.78|291.28|290.68|0
1686614400000|2023-06-13 00:00:00|291.28|290.68|291.28|290.68|291.28|290.68|291.28|290.68|0
1686614700000|2023-06-13 00:05:00|291.38|290.78|291.38|290.78|291.38|290.78|291.28|290.68|0
1686615300000|2023-06-13 00:15:00|291.48|290.88|291.38|290.78|291.48|290.88|291.38|290.78|0
1686616200000|2023-06-13 00:30:00|291.63|291.23|291.48|291.33|291.63|291.38|291.18|291.03|158
1686616500000|2023-06-13 00:35:00|291.43|291.28|291.38|291.23|291.48|291.33|291.18|291.03|179
1686616800000|2023-06-13 00:40:00|291.33|291.18|291.38|291.23|291.43|291.28|291.33|291.18|77
1686617100000|2023-06-13 00:45:00|291.33|291.18|291.13|290.98|291.33|291.18|291.08|290.93|164
1686617400000|2023-06-13 00:50:00|291.08|290.93|291.03|290.88|291.08|290.93|290.93|290.78|98
1686617700000|2023-06-13 00:55:00|291.08|290.93|290.78|290.63|291.08|290.93|290.68|290.53|254
1686618000000|2023-06-13 01:00:00|290.93|290.73|290.53|290.38|290.93|290.73|290.48|290.33|621
1686618300000|2023-06-13 01:05:00|290.58|290.33|290.38|290.23|290.58|290.33|290.23|290.08|268
1686618600000|2023-06-13 01:10:00|290.43|290.28|290.73|290.58|290.73|290.58|290.43|290.28|236
1686618900000|2023-06-13 01:15:00|290.68|290.53|290.38|290.23|290.68|290.53|290.23|290.08|248
1686619200000|2023-06-13 01:20:00|290.33|290.18|290.23|290.08|290.48|290.33|290.13|289.98|149
1686619500000|2023-06-13 01:25:00|290.28|290.13|290.18|290.03|290.38|290.23|290.13|289.98|187
1686619800000|2023-06-13 01:30:00|290.23|290.08|289.98|289.78|290.38|290.23|289.93|289.78|429
1686620100000|2023-06-13 01:35:00|289.93|289.83|290.03|289.88|290.08|289.93|289.88|289.73|222
1686620400000|2023-06-13 01:40:00|289.98|289.83|289.88|289.73|290.03|289.88|289.88|289.68|117
1686620700000|2023-06-13 01:45:00|289.93|289.78|289.93|289.78|289.98|289.83|289.88|289.73|97
1686621000000|2023-06-13 01:50:00|289.88|289.73|290.08|289.88|290.08|289.93|289.78|289.63|274
1686621300000|2023-06-13 01:55:00|290.03|289.93|289.98|289.83|290.03|289.93|289.88|289.73|96
1686621600000|2023-06-13 02:00:00|289.93|289.78|289.98|289.83|290.03|289.88|289.93|289.78|165
1686621900000|2023-06-13 02:05:00|289.93|289.78|290.09|289.94|290.14|289.99|289.93|289.78|105
1686622200000|2023-06-13 02:10:00|290.04|289.89|289.99|289.84|290.04|289.89|289.89|289.74|125
1686622500000|2023-06-13 02:15:00|289.94|289.79|289.79|289.64|289.94|289.79|289.79|289.64|150
1686622800000|2023-06-13 02:20:00|289.74|289.59|289.79|289.64|289.89|289.74|289.74|289.59|149
1686623100000|2023-06-13 02:25:00|289.74|289.59|289.94|289.79|289.94|289.79|289.74|289.54|174
1686623400000|2023-06-13 02:30:00|289.84|289.69|290.14|289.99|290.19|290.04|289.84|289.69|223
1686623700000|2023-06-13 02:35:00|290.09|289.94|290.04|289.89|290.24|290.09|290.04|289.84|163
1686624000000|2023-06-13 02:40:00|290.09|289.94|289.99|289.84|290.09|289.94|289.94|289.79|109
1686624300000|2023-06-13 02:45:00|289.94|289.79|289.94|289.79|289.99|289.84|289.89|289.74|117
1686624600000|2023-06-13 02:50:00|289.99|289.84|289.99|289.84|290.04|289.89|289.94|289.74|84
1686624900000|2023-06-13 02:55:00|289.94|289.79|289.99|289.84|290.09|289.94|289.94|289.79|67
1686625200000|2023-06-13 03:00:00|290.04|289.89|289.99|289.84|290.04|289.89|289.94|289.79|148
1686625500000|2023-06-13 03:05:00|289.94|289.79|290.09|289.94|290.09|289.94|289.89|289.74|121
1686625800000|2023-06-13 03:10:00|290.04|289.89|290.09|289.94|290.14|289.94|289.99|289.84|113
1686626100000|2023-06-13 03:15:00|290.14|289.99|290.04|289.89|290.19|290.04|289.99|289.84|130
1686626400000|2023-06-13 03:20:00|289.99|289.84|289.79|289.64|289.99|289.84|289.79|289.64|190
1686626700000|2023-06-13 03:25:00|289.84|289.69|290.09|289.94|290.09|289.94|289.84|289.69|186
1686627000000|2023-06-13 03:30:00|290.04|289.89|290.29|290.14|290.29|290.14|289.99|289.84|215
1686627300000|2023-06-13 03:35:00|290.24|290.04|290.24|290.09|290.29|290.14|290.14|289.99|152
1686627600000|2023-06-13 03:40:00|290.29|290.14|290.39|290.24|290.39|290.24|290.29|290.14|145
1686627900000|2023-06-13 03:45:00|290.44|290.29|290.29|290.14|290.44|290.29|290.29|290.14|143
1686628200000|2023-06-13 03:50:00|290.34|290.19|290.39|290.24|290.44|290.29|290.34|290.19|105
1686628500000|2023-06-13 03:55:00|290.44|290.29|290.39|290.24|290.44|290.29|290.39|290.24|53
1686628800000|2023-06-13 04:00:00|290.44|290.29|290.59|290.44|290.64|290.44|290.44|290.24|165
1686629100000|2023-06-13 04:05:00|290.64|290.49|290.69|290.54|290.74|290.59|290.59|290.44|268
1686629400000|2023-06-13 04:10:00|290.74|290.59|290.84|290.69|290.84|290.69|290.74|290.59|144
1686629700000|2023-06-13 04:15:00|290.89|290.74|290.89|290.74|290.89|290.74|290.84|290.69|201
1686630000000|2023-06-13 04:20:00|290.94|290.79|290.84|290.69|290.94|290.79|290.84|290.69|172
1686630300000|2023-06-13 04:25:00|290.89|290.74|290.94|290.74|290.94|290.79|290.84|290.69|105
1686630600000|2023-06-13 04:30:00|290.89|290.79|290.99|290.84|290.99|290.84|290.89|290.74|76
1686630900000|2023-06-13 04:35:00|290.94|290.79|290.79|290.64|290.99|290.84|290.79|290.64|167
1686631200000|2023-06-13 04:40:00|290.84|290.69|290.89|290.74|290.94|290.79|290.84|290.69|159
1686631500000|2023-06-13 04:45:00|290.94|290.79|290.79|290.64|290.94|290.79|290.79|290.64|65
1686631800000|2023-06-13 04:50:00|290.74|290.59|290.69|290.54|290.74|290.59|290.64|290.49|121
1686632100000|2023-06-13 04:55:00|290.74|290.59|290.69|290.49|290.84|290.69|290.64|290.49|201
1686632400000|2023-06-13 05:00:00|290.64|290.54|290.74|290.59|290.79|290.64|290.49|290.34|444
1686632700000|2023-06-13 05:05:00|290.79|290.64|290.74|290.59|290.94|290.79|290.74|290.59|246
1686633000000|2023-06-13 05:10:00|290.79|290.64|290.74|290.59|290.79|290.64|290.49|290.34|270
1686633300000|2023-06-13 05:15:00|290.69|290.54|290.69|290.54|290.84|290.64|290.69|290.54|99
1686633600000|2023-06-13 05:20:00|290.64|290.49|290.79|290.64|290.79|290.64|290.64|290.49|150
1686633900000|2023-06-13 05:25:00|290.74|290.59|290.74|290.59|290.79|290.64|290.69|290.54|73
1686634200000|2023-06-13 05:30:00|290.79|290.64|290.79|290.64|290.89|290.74|290.79|290.64|64
1686634500000|2023-06-13 05:35:00|290.84|290.69|290.74|290.59|290.84|290.69|290.74|290.54|92
1686634800000|2023-06-13 05:40:00|290.69|290.54|290.64|290.49|290.69|290.54|290.59|290.44|76
1686635100000|2023-06-13 05:45:00|290.69|290.54|290.69|290.54|290.69|290.54|290.54|290.39|168
1686635400000|2023-06-13 05:50:00|290.74|290.59|290.64|290.49|290.79|290.64|290.64|290.49|130
1686635700000|2023-06-13 05:55:00|290.69|290.54|290.74|290.59|290.74|290.59|290.59|290.44|181
1686636000000|2023-06-13 06:00:00|290.79|290.64|290.79|290.64|290.79|290.64|290.69|290.54|74
1686636300000|2023-06-13 06:05:00|290.84|290.69|290.99|290.84|291.04|290.84|290.79|290.69|87
1686636600000|2023-06-13 06:10:00|290.94|290.79|291.04|290.89|291.09|290.94|290.94|290.79|109
1686636900000|2023-06-13 06:15:00|290.94|290.79|290.99|290.79|291.04|290.84|290.84|290.69|156
1686637200000|2023-06-13 06:20:00|291.04|290.84|291.29|291.14|291.39|291.24|290.99|290.79|157
1686637500000|2023-06-13 06:25:00|291.34|291.19|291.34|291.19|291.39|291.24|291.29|291.09|133
1686637800000|2023-06-13 06:30:00|291.39|291.14|291.44|291.29|291.54|291.39|291.39|291.14|123
1686638100000|2023-06-13 06:35:00|291.49|291.34|291.59|291.44|291.69|291.54|291.44|291.29|166
1686638400000|2023-06-13 06:40:00|291.64|291.49|291.54|291.39|291.64|291.49|291.49|291.34|69
1686638700000|2023-06-13 06:45:00|291.59|291.44|291.59|291.44|291.64|291.49|291.49|291.29|219
1686639000000|2023-06-13 06:50:00|291.54|291.39|291.64|291.44|291.64|291.44|291.54|291.39|80
1686639300000|2023-06-13 06:55:00|291.59|291.49|291.59|291.44|291.64|291.49|291.54|291.39|112
1686639600000|2023-06-13 07:00:00|291.54|291.39|291.49|291.34|291.64|291.49|291.49|291.29|217
1686639900000|2023-06-13 07:05:00|291.54|291.39|291.54|291.39|291.54|291.39|291.44|291.29|87
1686640200000|2023-06-13 07:10:00|291.49|291.34|291.44|291.29|291.49|291.34|291.44|291.24|146
1686640500000|2023-06-13 07:15:00|291.39|291.24|291.39|291.24|291.49|291.34|291.34|291.19|165
1686640800000|2023-06-13 07:20:00|291.34|291.19|291.29|291.14|291.39|291.24|291.24|291.09|363
1686641100000|2023-06-13 07:25:00|291.34|291.19|291.54|291.34|291.54|291.39|291.34|291.19|302
1686641400000|2023-06-13 07:30:00|291.49|291.39|291.59|291.44|291.74|291.59|291.49|291.39|227
1686641700000|2023-06-13 07:35:00|291.64|291.49|291.79|291.64|291.79|291.64|291.59|291.44|91
1686642000000|2023-06-13 07:40:00|291.74|291.59|291.74|291.59|291.79|291.64|291.69|291.54|172
1686642300000|2023-06-13 07:45:00|291.79|291.64|291.74|291.59|291.84|291.69|291.69|291.54|164
1686642600000|2023-06-13 07:50:00|291.69|291.54|291.69|291.54|291.74|291.59|291.59|291.44|162
1686642900000|2023-06-13 07:55:00|291.74|291.49|291.64|291.44|291.74|291.54|291.54|291.34|152
1686643200000|2023-06-13 08:00:00|291.59|291.39|291.49|291.34|291.59|291.44|291.39|291.24|130
1686643500000|2023-06-13 08:05:00|291.54|291.39|291.59|291.44|291.64|291.44|291.54|291.34|83
1686643800000|2023-06-13 08:10:00|291.54|291.39|291.64|291.49|291.69|291.54|291.54|291.39|141
1686644100000|2023-06-13 08:15:00|291.59|291.44|291.64|291.49|291.69|291.54|291.54|291.39|100
1686644400000|2023-06-13 08:20:00|291.69|291.54|291.69|291.54|291.74|291.59|291.64|291.49|101
1686644700000|2023-06-13 08:25:00|291.74|291.59|291.74|291.59|291.79|291.64|291.69|291.54|127
1686645000000|2023-06-13 08:30:00|291.69|291.54|291.84|291.64|291.84|291.69|291.69|291.54|130
1686645300000|2023-06-13 08:35:00|291.79|291.69|291.89|291.74|291.89|291.74|291.69|291.54|116
1686645600000|2023-06-13 08:40:00|291.94|291.79|291.89|291.69|291.99|291.84|291.79|291.64|262
1686645900000|2023-06-13 08:45:00|291.84|291.74|291.84|291.64|291.89|291.74|291.79|291.59|189
1686646200000|2023-06-13 08:50:00|291.89|291.69|291.89|291.74|291.89|291.74|291.79|291.64|230
1686646500000|2023-06-13 08:55:00|291.94|291.79|291.99|291.84|292.14|291.94|291.94|291.74|467
1686646800000|2023-06-13 09:00:00|292.09|291.94|291.69|291.54|292.14|291.99|291.64|291.49|623
1686647100000|2023-06-13 09:05:00|291.64|291.49|291.79|291.59|291.84|291.69|291.64|291.49|181
1686647400000|2023-06-13 09:10:00|291.74|291.64|291.89|291.74|291.94|291.79|291.74|291.64|80
1686647700000|2023-06-13 09:15:00|291.94|291.79|291.69|291.44|291.99|291.84|291.69|291.44|104
1686648000000|2023-06-13 09:20:00|292.19|291.59|292.19|291.59|292.19|291.59|292.09|291.49|0
1686648300000|2023-06-13 09:25:00|292.09|291.49|292.19|291.59|292.19|291.59|292.09|291.49|12
1686648600000|2023-06-13 09:30:00|292.09|291.49|292.09|291.49|292.19|291.59|292.09|291.49|0
1686648900000|2023-06-13 09:35:00|292.19|291.59|292.09|291.49|292.19|291.59|292.09|291.49|0
1686649200000|2023-06-13 09:40:00|291.99|291.39|291.99|291.39|292.09|291.49|291.99|291.39|0
1686649800000|2023-06-13 09:50:00|291.79|291.59|291.49|291.34|291.79|291.59|291.49|291.34|78
1686650100000|2023-06-13 09:55:00|291.44|291.29|291.34|291.19|291.49|291.29|291.34|291.19|7
1686650400000|2023-06-13 10:00:00|291.29|291.14|291.34|291.19|291.39|291.24|291.29|291.14|19
1686650700000|2023-06-13 10:05:00|291.39|291.24|291.39|291.24|291.49|291.29|291.34|291.14|47
1686651000000|2023-06-13 10:10:00|291.34|291.19|291.34|291.14|291.44|291.29|291.29|291.14|16
1686651300000|2023-06-13 10:15:00|291.39|291.19|291.29|291.14|291.39|291.24|291.29|291.14|7
1686651600000|2023-06-13 10:20:00|291.34|291.19|291.24|291.09|291.34|291.19|291.24|291.09|19
1686651900000|2023-06-13 10:25:00|291.29|291.14|291.29|291.14|291.29|291.14|291.24|291.09|5
1686652200000|2023-06-13 10:30:00|291.34|291.19|291.34|291.19|291.34|291.19|291.29|291.14|10
1686652500000|2023-06-13 10:35:00|291.29|291.14|291.34|291.19|291.34|291.19|291.29|291.14|6
1686652800000|2023-06-13 10:40:00|291.39|291.24|291.34|291.14|291.39|291.24|291.29|291.14|1
1686653100000|2023-06-13 10:45:00|291.39|291.19|291.39|291.19|291.39|291.24|291.39|291.14|10
1686653400000|2023-06-13 10:50:00|291.34|291.14|291.14|290.99|291.39|291.19|291.14|290.99|56
1686653700000|2023-06-13 10:55:00|291.09|290.94|291.09|290.94|291.24|291.09|291.09|290.94|56
1686654000000|2023-06-13 11:00:00|291.04|290.89|290.99|290.84|291.04|290.94|290.99|290.84|14
1686654300000|2023-06-13 11:05:00|291.04|290.89|291.04|290.84|291.09|290.94|290.99|290.84|21
1686654600000|2023-06-13 11:10:00|290.99|290.89|291.19|291.04|291.24|291.04|290.99|290.84|21
1686654900000|2023-06-13 11:15:00|291.24|290.99|291.19|291.04|291.24|291.09|291.19|290.99|3
1686655200000|2023-06-13 11:20:00|291.14|290.99|291.19|291.04|291.19|291.04|291.14|290.99|27
1686655500000|2023-06-13 11:25:00|291.24|291.09|291.24|291.09|291.24|291.09|291.24|291.09|0
1686655800000|2023-06-13 11:30:00|291.19|291.04|291.24|291.04|291.24|291.09|291.19|291.04|0
1686656100000|2023-06-13 11:35:00|291.19|291.09|291.14|290.99|291.19|291.09|291.14|290.99|2
1686656700000|2023-06-13 11:45:00|291.09|290.94|291.09|290.94|291.09|290.94|291.09|290.94|6
1686657000000|2023-06-13 11:50:00|291.14|290.99|291.14|290.99|291.14|290.99|291.14|290.99|1
1686657300000|2023-06-13 11:55:00|291.19|291.04|291.24|291.09|291.24|291.09|291.14|290.99|0
1686657600000|2023-06-13 12:00:00|291.19|291.04|291.24|291.04|291.34|291.14|291.19|291.04|19
1686657900000|2023-06-13 12:05:00|291.19|290.99|291.24|291.09|291.29|291.09|291.14|290.99|4
1686658200000|2023-06-13 12:10:00|291.19|291.04|291.24|291.04|291.29|291.09|291.19|291.04|4
1686658500000|2023-06-13 12:15:00|291.29|291.09|291.19|290.99|291.29|291.14|291.14|290.94|3
1686658800000|2023-06-13 12:20:00|291.24|291.04|291.19|290.99|291.24|291.09|291.14|290.99|2
1686659100000|2023-06-13 12:25:00|291.14|291.04|291.59|291.34|291.59|291.44|291.14|290.99|68
1686659400000|2023-06-13 12:30:00|291.64|291.39|291.59|291.39|291.89|291.69|291.24|290.94|36
1686659700000|2023-06-13 12:35:00|291.54|291.34|291.69|291.49|291.74|291.59|291.49|291.34|14
1686660000000|2023-06-13 12:40:00|291.64|291.54|291.94|291.79|291.94|291.79|291.59|291.44|20
1686660300000|2023-06-13 12:45:00|291.89|291.74|291.99|291.79|292.04|291.84|291.84|291.69|18
1686660600000|2023-06-13 12:50:00|291.94|291.74|291.94|291.74|291.99|291.79|291.89|291.74|4
1686660900000|2023-06-13 12:55:00|291.99|291.79|292.29|292.09|292.39|292.24|291.99|291.74|171
1686661200000|2023-06-13 13:00:00|292.24|292.14|292.44|292.24|292.44|292.29|292.24|292.14|48
1686661500000|2023-06-13 13:05:00|292.39|292.19|292.44|292.24|292.49|292.34|292.39|292.19|20
1686661800000|2023-06-13 13:10:00|292.49|292.29|292.34|292.19|292.49|292.34|292.34|292.19|6
1686662100000|2023-06-13 13:15:00|292.29|292.14|292.24|292.09|292.34|292.19|292.24|292.09|7
1686662400000|2023-06-13 13:20:00|292.29|292.04|292.09|291.89|292.29|292.04|292.04|291.89|9
1686662700000|2023-06-13 13:25:00|292.04|291.84|291.94|291.79|292.09|291.89|291.94|291.74|20
1686663000000|2023-06-13 13:30:00|291.89|291.74|291.69|291.54|292.14|291.99|291.69|291.49|102
1686663300000|2023-06-13 13:35:00|291.74|291.59|291.99|291.84|291.99|291.84|291.74|291.54|128
1686663600000|2023-06-13 13:40:00|292.04|291.89|292.29|292.09|292.34|292.14|291.99|291.79|90
1686663900000|2023-06-13 13:45:00|292.24|292.04|292.04|291.89|292.29|292.14|291.89|291.74|104
1686664200000|2023-06-13 13:50:00|291.99|291.84|292.04|291.84|292.04|291.89|291.74|291.59|64
1686664500000|2023-06-13 13:55:00|291.99|291.89|292.04|291.89|292.19|291.99|291.94|291.74|54
1686664800000|2023-06-13 14:00:00|292.09|291.84|292.44|292.24|292.44|292.29|291.99|291.84|39
1686665100000|2023-06-13 14:05:00|292.39|292.19|292.19|292.04|292.69|292.49|292.19|292.04|69
1686665400000|2023-06-13 14:10:00|292.14|291.99|292.04|291.84|292.19|291.99|291.79|291.64|67
1686665700000|2023-06-13 14:15:00|291.99|291.79|291.79|291.64|292.04|291.84|291.54|291.39|64
1686666000000|2023-06-13 14:20:00|291.84|291.69|291.89|291.74|292.04|291.84|291.79|291.59|24
1686666300000|2023-06-13 14:25:00|291.94|291.79|292.09|291.94|292.09|291.94|291.89|291.69|31
1686666600000|2023-06-13 14:30:00|292.14|291.89|292.14|291.99|292.19|292.04|291.89|291.74|68
1686666900000|2023-06-13 14:35:00|292.09|291.94|292.24|292.04|292.24|292.09|292.09|291.94|21
1686667200000|2023-06-13 14:40:00|292.19|292.09|292.04|291.84|292.19|292.09|292.04|291.84|33
1686667500000|2023-06-13 14:45:00|291.99|291.89|292.09|291.94|292.09|291.94|291.94|291.79|69
1686667800000|2023-06-13 14:50:00|292.14|291.99|291.84|291.69|292.14|291.99|291.84|291.69|58
1686668100000|2023-06-13 14:55:00|291.79|291.64|291.79|291.64|291.94|291.79|291.69|291.54|46
1686668400000|2023-06-13 15:00:00|291.74|291.59|291.64|291.49|291.74|291.59|291.64|291.49|19
1686668700000|2023-06-13 15:05:00|291.59|291.44|291.64|291.44|291.69|291.54|291.54|291.39|20
1686669000000|2023-06-13 15:10:00|291.69|291.49|291.79|291.59|291.84|291.64|291.59|291.44|32
1686669300000|2023-06-13 15:15:00|291.84|291.64|291.74|291.59|291.89|291.69|291.74|291.54|7
1686669600000|2023-06-13 15:20:00|291.79|291.54|291.79|291.59|291.89|291.69|291.69|291.54|18
1686669900000|2023-06-13 15:25:00|291.74|291.54|291.89|291.69|291.89|291.69|291.64|291.44|64
1686670200000|2023-06-13 15:30:00|291.84|291.74|291.74|291.54|291.89|291.74|291.69|291.49|22
1686670500000|2023-06-13 15:35:00|291.69|291.59|291.74|291.59|291.84|291.64|291.64|291.49|30
1686670800000|2023-06-13 15:40:00|291.69|291.54|291.74|291.59|291.84|291.64|291.69|291.54|8
1686671100000|2023-06-13 15:45:00|291.69|291.54|291.84|291.69|291.89|291.69|291.69|291.54|1
1686671400000|2023-06-13 15:50:00|291.79|291.64|291.74|291.59|291.84|291.69|291.74|291.59|32
1686671700000|2023-06-13 15:55:00|291.69|291.54|291.54|291.39|291.74|291.54|291.49|291.34|45
1686672000000|2023-06-13 16:00:00|291.49|291.34|291.59|291.44|291.59|291.44|291.39|291.24|55
1686672300000|2023-06-13 16:05:00|291.64|291.49|291.74|291.59|291.74|291.59|291.64|291.49|12
1686672600000|2023-06-13 16:10:00|291.79|291.64|291.79|291.59|291.79|291.64|291.74|291.59|30
1686672900000|2023-06-13 16:15:00|291.74|291.54|291.69|291.54|291.74|291.59|291.64|291.49|35
1686673200000|2023-06-13 16:20:00|291.64|291.49|291.69|291.54|291.74|291.54|291.59|291.39|29
1686673500000|2023-06-13 16:25:00|291.74|291.49|291.79|291.64|291.84|291.64|291.69|291.49|4
1686673800000|2023-06-13 16:30:00|291.84|291.69|291.84|291.64|291.84|291.69|291.79|291.64|4
1686674100000|2023-06-13 16:35:00|291.79|291.69|291.84|291.69|291.89|291.74|291.79|291.64|13
1686674400000|2023-06-13 16:40:00|291.89|291.74|291.84|291.69|291.89|291.74|291.84|291.69|0
1686674700000|2023-06-13 16:45:00|291.79|291.64|291.79|291.64|291.84|291.69|291.74|291.54|11
1686675000000|2023-06-13 16:50:00|291.84|291.69|291.89|291.69|291.94|291.74|291.79|291.64|2
1686675300000|2023-06-13 16:55:00|291.84|291.64|291.84|291.69|291.89|291.69|291.79|291.64|5
1686675600000|2023-06-13 17:00:00|291.89|291.74|291.89|291.69|291.94|291.74|291.84|291.64|3
1686675900000|2023-06-13 17:05:00|291.94|291.74|291.94|291.74|291.99|291.79|291.84|291.64|43
1686676200000|2023-06-13 17:10:00|291.89|291.79|291.79|291.64|291.94|291.79|291.74|291.59|9
1686676500000|2023-06-13 17:15:00|291.84|291.69|291.84|291.69|291.89|291.69|291.79|291.64|5
1686676800000|2023-06-13 17:20:00|291.89|291.64|291.84|291.69|291.89|291.69|291.79|291.64|4
1686677100000|2023-06-13 17:25:00|291.79|291.64|291.84|291.64|291.84|291.69|291.74|291.59|8
1686677400000|2023-06-13 17:30:00|291.79|291.69|291.79|291.64|291.84|291.69|291.79|291.59|2
1686677700000|2023-06-13 17:35:00|291.74|291.59|291.84|291.69|291.89|291.69|291.74|291.59|26
1686678000000|2023-06-13 17:40:00|291.89|291.64|291.89|291.74|291.89|291.74|291.89|291.64|2
1686678300000|2023-06-13 17:45:00|291.84|291.69|291.89|291.74|291.89|291.74|291.84|291.69|5
1686678600000|2023-06-13 17:50:00|291.84|291.69|291.84|291.69|291.89|291.74|291.84|291.69|6
1686678900000|2023-06-13 17:55:00|291.89|291.74|291.84|291.69|291.94|291.74|291.79|291.64|1
1686679200000|2023-06-13 18:00:00|291.79|291.64|291.89|291.69|291.94|291.79|291.79|291.64|4
1686679500000|2023-06-13 18:05:00|291.84|291.74|291.84|291.69|291.94|291.74|291.84|291.69|1
1686679800000|2023-06-13 18:10:00|291.79|291.64|291.79|291.64|291.84|291.64|291.69|291.54|16
1686680100000|2023-06-13 18:15:00|291.74|291.59|291.84|291.69|291.89|291.69|291.74|291.59|2
1686680400000|2023-06-13 18:20:00||291.64||291.69||291.69||291.64|3
1686680700000|2023-06-13 18:25:00|291.79|291.64|291.64|291.49|291.84|291.69|291.64|291.49|3
1686681000000|2023-06-13 18:30:00|291.69|291.44|291.64|291.44|291.69|291.54|291.54|291.34|5
1686681300000|2023-06-13 18:35:00|291.59|291.39|291.79|291.64|291.79|291.64|291.54|291.39|55
1686681600000|2023-06-13 18:40:00|291.89|291.74|291.94|291.74|291.99|291.84|291.89|291.74|90
1686681900000|2023-06-13 18:45:00|291.89|291.69|291.84|291.69|291.89|291.74|291.84|291.64|6
1686682200000|2023-06-13 18:50:00||291.64||291.69||291.69||291.64|1
1686682500000|2023-06-13 18:55:00|291.89|291.74|291.89|291.74|291.94|291.79|291.89|291.74|5
1686682800000|2023-06-13 19:00:00|291.94|291.79|291.99|291.79|292.04|291.84|291.94|291.79|7
1686683100000|2023-06-13 19:05:00||291.84||291.84||291.84||291.79|0
1686683400000|2023-06-13 19:10:00|291.94|291.79|291.94|291.79|291.99|291.84|291.89|291.74|17
1686683700000|2023-06-13 19:15:00|291.89|291.74|291.99|291.84|292.04|291.84|291.89|291.74|31
1686684000000|2023-06-13 19:20:00|291.94|291.79|291.94|291.79|292.04|291.89|291.94|291.79|30
1686684300000|2023-06-13 19:25:00|291.89|291.74|291.89|291.69|291.94|291.79|291.89|291.69|5
1686684600000|2023-06-13 19:30:00|291.94|291.74|291.89|291.74|291.94|291.74|291.84|291.69|0
1686684900000|2023-06-13 19:35:00|291.94|291.79|291.99|291.84|291.99|291.84|291.94|291.79|6
1686685200000|2023-06-13 19:40:00|292.04|291.89|292.04|291.84|292.09|291.89|291.99|291.84|2
1686685500000|2023-06-13 19:45:00|292.09|291.89|292.04|291.89|292.14|291.94|292.04|291.84|4
1686685800000|2023-06-13 19:50:00|292.09|291.94|292.09|291.94|292.09|291.94|291.99|291.84|10
1686686100000|2023-06-13 19:55:00|292.14|291.99|292.19|292.04|292.24|292.09|292.14|291.99|16
1686686400000|2023-06-13 20:00:00|292.14|291.99|292.19|291.99|292.19|292.04|292.14|291.94|3
1686686700000|2023-06-13 20:05:00|292.14||292.19||292.19||292.14||0
1686687000000|2023-06-13 20:10:00|292.14|291.94|292.14|291.94|292.14|291.99|292.14|291.94|0
1686687300000|2023-06-13 20:15:00||291.99||291.94||291.99||291.94|0
1686687600000|2023-06-13 20:20:00||291.99||291.94||291.99||291.94|0
1686687900000|2023-06-13 20:25:00|292.09|291.99|292.09|291.89|292.09|291.99|292.09|291.89|0
1686688200000|2023-06-13 20:30:00|292.14|291.94|292.14|291.94|292.14|291.94|292.14|291.89|0
1686688500000|2023-06-13 20:35:00|292.09||292.14||292.14||292.09||0
1686688800000|2023-06-13 20:40:00||291.99||291.94||291.99||291.94|2
1686689100000|2023-06-13 20:45:00|292.09||292.09||292.09||292.09||0
1686689400000|2023-06-13 20:50:00|292.14||292.14||292.14||292.09||0
1686689700000|2023-06-13 20:55:00|292.09|291.99|292.14|291.94|292.19|291.99|292.04|291.89|19
1686690000000|2023-06-13 21:00:00|292.19|291.89|292.19|291.54|292.19|291.89|292.19|291.54|0
1686690300000|2023-06-13 21:05:00|291.99||291.99||291.99||291.99||0
1686690600000|2023-06-13 21:10:00|292.29|291.69|292.09|291.49|292.29|291.69|292.09|291.49|0
1686690900000|2023-06-13 21:15:00|291.99|291.39|292.09|291.49|292.09|291.49|291.99|291.39|0
1686693000000|2023-06-13 21:50:00|291.99|291.39|291.99|291.39|292.09|291.49|291.99|291.39|0
1686693600000|2023-06-13 22:00:00|291.89|291.29|291.99|291.39|291.99|291.39|291.89|291.29|0
1686693900000|2023-06-13 22:05:00|291.89|291.29|291.89|291.29|291.99|291.39|291.89|291.29|0
1686694200000|2023-06-13 22:10:00|291.99|291.39|291.99|291.39|291.99|291.39|291.89|291.29|0
1686695400000|2023-06-13 22:30:00|292.09|291.49|291.99|291.39|292.09|291.49|291.99|291.39|0
1686696000000|2023-06-13 22:40:00|292.09|291.49|291.99|291.39|292.09|291.49|291.99|291.39|0
1686696300000|2023-06-13 22:45:00|292.09|291.49|292.09|291.49|292.09|291.49|291.99|291.39|0
1686697200000|2023-06-13 23:00:00|291.99|291.39|292.09|291.49|292.09|291.49|291.99|291.39|0
1686697500000|2023-06-13 23:05:00|291.99|291.39|291.99|291.39|291.99|291.39|291.99|291.39|0
1686699000000|2023-06-13 23:30:00|292.09|291.49|291.99|291.39|292.09|291.49|291.99|291.39|0
1686699900000|2023-06-13 23:45:00|291.89|291.29|291.99|291.39|291.99|291.39|291.89|291.29|0
1686700800000|2023-06-14 00:00:00|291.89|291.29|291.89|291.29|291.99|291.39|291.89|291.29|0
1686701400000|2023-06-14 00:10:00|291.79|291.19|291.79|291.19|291.89|291.29|291.79|291.19|0
1686701700000|2023-06-14 00:15:00|291.89|291.29|291.89|291.29|291.89|291.29|291.89|291.29|0
1686702300000|2023-06-14 00:25:00|291.79|291.19|291.89|291.29|291.89|291.29|291.79|291.19|0
1686702600000|2023-06-14 00:30:00|292.24|292.04|292.64|292.44|293.09|292.84|292.24|292.04|653
1686702900000|2023-06-14 00:35:00|292.74|292.49|292.59|292.44|292.74|292.54|292.54|292.39|166
1686703200000|2023-06-14 00:40:00|292.54|292.39|292.39|292.24|292.69|292.49|292.39|292.19|174
1686703500000|2023-06-14 00:45:00|292.49|292.29|292.39|292.19|292.59|292.39|292.29|292.14|218
1686703800000|2023-06-14 00:50:00|292.34|292.24|292.09|291.89|292.54|292.39|292.09|291.89|269
1686704100000|2023-06-14 00:55:00|292.04|291.94|292.39|292.24|292.39|292.24|291.99|291.84|128
1686704400000|2023-06-14 01:00:00|292.49|292.29|292.69|292.49|292.69|292.54|292.09|291.94|796
1686704700000|2023-06-14 01:05:00|292.64|292.44|292.79|292.64|292.84|292.69|292.49|292.34|323
1686705000000|2023-06-14 01:10:00|292.84|292.69|292.69|292.54|292.89|292.74|292.69|292.54|166
1686705300000|2023-06-14 01:15:00|292.74|292.59|292.94|292.79|293.04|292.89|292.64|292.49|337
1686705600000|2023-06-14 01:20:00|292.99|292.84|292.94|292.79|293.04|292.89|292.84|292.69|258
1686705900000|2023-06-14 01:25:00|292.99|292.84|293.14|292.99|293.14|292.99|292.94|292.79|211
1686706200000|2023-06-14 01:30:00|293.19|293.04|293.69|293.54|293.74|293.59|293.19|293.04|691
1686706500000|2023-06-14 01:35:00|293.64|293.49|293.84|293.69|294.19|294.04|293.59|293.44|661
1686706800000|2023-06-14 01:40:00|293.79|293.64|293.69|293.49|293.79|293.64|293.59|293.44|255
1686707100000|2023-06-14 01:45:00|293.64|293.44|293.74|293.59|293.84|293.69|293.49|293.34|174
1686707400000|2023-06-14 01:50:00|293.69|293.54|293.94|293.79|293.99|293.84|293.69|293.54|181
1686707700000|2023-06-14 01:55:00|293.99|293.84|293.99|293.84|294.19|294.04|293.94|293.79|272
1686708000000|2023-06-14 02:00:00|293.94|293.79|293.99|293.84|294.09|293.94|293.84|293.69|242
1686708300000|2023-06-14 02:05:00|293.94|293.79|293.84|293.64|293.99|293.79|293.74|293.54|280
1686708600000|2023-06-14 02:10:00|293.79|293.59|293.69|293.54|293.84|293.59|293.59|293.44|287
1686708900000|2023-06-14 02:15:00|293.74|293.49|293.79|293.64|293.84|293.64|293.54|293.39|262
1686709200000|2023-06-14 02:20:00|293.84|293.69|294.04|293.89|294.04|293.89|293.84|293.69|269
1686709500000|2023-06-14 02:25:00|293.99|293.84|293.99|293.84|294.04|293.89|293.94|293.79|258
1686709800000|2023-06-14 02:30:00|293.94|293.79|294.14|293.99|294.19|294.04|293.89|293.74|283
1686710100000|2023-06-14 02:35:00|294.09|293.94|294.09|293.94|294.24|294.09|293.99|293.84|263
1686710400000|2023-06-14 02:40:00|294.14|293.99|294.09|293.94|294.14|293.99|293.94|293.79|235
1686710700000|2023-06-14 02:45:00|294.14|293.99|294.29|294.14|294.34|294.19|294.09|293.94|123
1686711000000|2023-06-14 02:50:00|294.34|294.19|294.44|294.29|294.44|294.29|294.34|294.19|121
1686711300000|2023-06-14 02:55:00|294.39|294.24|294.34|294.14|294.44|294.29|294.29|294.14|119
1686711600000|2023-06-14 03:00:00|294.29|294.19|294.39|294.24|294.39|294.24|294.29|294.14|101
1686711900000|2023-06-14 03:05:00|294.44|294.29|294.24|294.09|294.44|294.29|294.24|294.09|162
1686712200000|2023-06-14 03:10:00|294.29|294.14|294.24|294.04|294.34|294.19|294.19|294.04|63
1686712500000|2023-06-14 03:15:00|294.19|294.09|294.14|293.99|294.34|294.19|294.14|293.99|178
1686712800000|2023-06-14 03:20:00|294.19|294.04|294.14|293.99|294.19|294.04|294.14|293.99|56
1686713100000|2023-06-14 03:25:00|294.19|294.04|294.04|293.89|294.24|294.09|293.99|293.84|224
1686713400000|2023-06-14 03:30:00|294.09|293.94|294.09|293.94|294.14|293.99|293.99|293.84|92
1686713700000|2023-06-14 03:35:00|294.04|293.89|294.04|293.89|294.09|293.94|293.94|293.79|142
1686714000000|2023-06-14 03:40:00|293.99|293.84|293.99|293.84|294.04|293.84|293.99|293.84|38
1686714300000|2023-06-14 03:45:00|293.94|293.79|294.04|293.89|294.09|293.94|293.94|293.79|148
1686714600000|2023-06-14 03:50:00|294.09|293.84|294.09|293.94|294.09|293.94|293.99|293.84|113
1686714900000|2023-06-14 03:55:00|294.04|293.89|294.14|293.99|294.19|294.04|294.04|293.89|94
1686715200000|2023-06-14 04:00:00|294.19|294.04|294.34|294.19|294.34|294.19|294.14|293.99|89
1686715500000|2023-06-14 04:05:00|294.29|294.14|294.14|293.99|294.29|294.14|294.14|293.99|111
1686715800000|2023-06-14 04:10:00|294.19|294.04|294.19|294.04|294.19|294.04|294.19|294.04|38
1686716100000|2023-06-14 04:15:00|294.24|294.09|294.14|293.99|294.24|294.09|294.09|293.94|80
1686716400000|2023-06-14 04:20:00|294.19|294.04|294.19|294.04|294.19|294.04|294.14|294.04|19
1686716700000|2023-06-14 04:25:00|294.14|293.99|294.19|294.04|294.19|294.04|294.14|293.99|53
1686717000000|2023-06-14 04:30:00|294.24|294.09|294.14|293.99|294.24|294.09|294.14|293.99|58
1686717300000|2023-06-14 04:35:00|294.19||294.14||294.19||294.14||24
1686717600000|2023-06-14 04:40:00|294.09|293.94|294.09|293.94|294.09|293.94|294.09|293.94|55
1686717900000|2023-06-14 04:45:00|294.14|293.99|294.09|293.94|294.19|294.04|294.09|293.94|86
1686718200000|2023-06-14 04:50:00|294.14|293.99|294.14|293.99|294.14|293.99|294.09|293.94|33
1686718500000|2023-06-14 04:55:00|294.09|293.94|293.99|293.84|294.09|293.94|293.94|293.79|193
1686718800000|2023-06-14 05:00:00|293.94|293.79|294.09|293.94|294.14|293.99|293.94|293.79|149
1686719100000|2023-06-14 05:05:00|294.14|293.99|293.89|293.74|294.14|293.99|293.89|293.74|172
1686719400000|2023-06-14 05:10:00|293.94|293.79|293.89|293.74|294.04|293.84|293.74|293.59|231
1686719700000|2023-06-14 05:15:00|293.94|293.79|293.99|293.84|294.09|293.94|293.94|293.79|109
1686720000000|2023-06-14 05:20:00|293.94|293.79|293.94|293.79|293.99|293.84|293.79|293.64|153
1686720300000|2023-06-14 05:25:00|293.89|293.74|293.64|293.49|293.89|293.74|293.64|293.49|117
1686720600000|2023-06-14 05:30:00|293.59|293.44|293.64|293.49|293.69|293.54|293.54|293.39|163
1686720900000|2023-06-14 05:35:00|293.69|293.54|293.89|293.69|293.89|293.74|293.69|293.54|195
1686721200000|2023-06-14 05:40:00|293.84|293.74|293.79|293.64|293.89|293.74|293.79|293.59|153
1686721500000|2023-06-14 05:45:00|293.84|293.69|294.04|293.89|294.04|293.89|293.84|293.69|109
1686721800000|2023-06-14 05:50:00|293.99|293.84|293.94|293.79|294.04|293.89|293.94|293.74|140
1686722100000|2023-06-14 05:55:00|293.99|293.84|293.84|293.69|293.99|293.84|293.79|293.64|99
1686722400000|2023-06-14 06:00:00|293.79|293.64|293.89|293.74|293.94|293.74|293.79|293.64|131
1686722700000|2023-06-14 06:05:00|293.94|293.79|293.94|293.79|293.99|293.84|293.89|293.74|93
1686723000000|2023-06-14 06:10:00|293.99|293.84|293.99|293.84|294.04|293.89|293.94|293.79|131
1686723300000|2023-06-14 06:15:00|293.94|293.79|293.99|293.84|293.99|293.84|293.89|293.74|101
1686723600000|2023-06-14 06:20:00|294.04|293.89|293.99|293.84|294.04|293.89|293.94|293.79|169
1686723900000|2023-06-14 06:25:00|293.94|293.79|293.94|293.79|293.94|293.79|293.84|293.69|98
1686724200000|2023-06-14 06:30:00|293.89|293.74|293.89|293.74|293.94|293.74|293.89|293.74|29
1686724500000|2023-06-14 06:35:00|293.94|293.79|293.94|293.79|293.94|293.79|293.94|293.79|74
1686724800000|2023-06-14 06:40:00|293.99|293.84|293.99|293.84|293.99|293.84|293.94|293.79|55
1686725100000|2023-06-14 06:45:00|294.04||294.04||294.04||293.99||54
1686725400000|2023-06-14 06:50:00|293.99|293.89|294.04|293.84|294.04|293.89|293.99|293.84|111
1686725700000|2023-06-14 06:55:00|294.09|293.89|294.04|293.89|294.19|294.04|293.99|293.79|253
1686726000000|2023-06-14 07:00:00|293.99|293.84|294.04|293.89|294.04|293.89|293.99|293.84|46
1686726300000|2023-06-14 07:05:00|294.09|293.94|294.09|293.94|294.09|293.94|294.04|293.89|127
1686726600000|2023-06-14 07:10:00|294.04|293.89|294.04|293.89|294.09|293.94|293.99|293.84|103
1686726900000|2023-06-14 07:15:00|294.09|293.94|294.19|294.04|294.19|294.04|294.04|293.94|143
1686727200000|2023-06-14 07:20:00|294.14|293.99|294.14|293.99|294.24|294.09|294.14|293.94|203
1686727500000|2023-06-14 07:25:00|294.19|294.04|294.19|294.04|294.19|294.04|294.14|293.99|46
1686727800000|2023-06-14 07:30:00|294.24|294.09|294.09|293.94|294.29|294.14|294.09|293.94|150
1686728100000|2023-06-14 07:35:00|294.14|293.99|294.24|294.09|294.34|294.19|294.14|293.99|125
1686728400000|2023-06-14 07:40:00|294.29|294.14|294.34|294.19|294.34|294.19|294.29|294.09|105
1686728700000|2023-06-14 07:45:00|294.39|294.24|294.34|294.19|294.39|294.24|294.34|294.14|165
1686729000000|2023-06-14 07:50:00|294.39|294.14|294.34|294.19|294.39|294.19|294.29|294.14|73
1686729300000|2023-06-14 07:55:00|294.29|294.14|294.24|294.09|294.34|294.19|294.24|294.09|92
1686729600000|2023-06-14 08:00:00|294.29|294.14|294.24|294.09|294.29|294.14|294.19|294.04|175
1686729900000|2023-06-14 08:05:00|294.29|294.14|294.29|294.14|294.34|294.19|294.24|294.14|104
1686730200000|2023-06-14 08:10:00|294.34|294.19|294.44|294.29|294.54|294.39|294.34|294.19|258
1686730500000|2023-06-14 08:15:00|294.49|294.34|294.69|294.54|294.69|294.54|294.44|294.29|229
1686730800000|2023-06-14 08:20:00|294.74|294.59|294.59|294.44|294.74|294.59|294.59|294.44|148
1686731100000|2023-06-14 08:25:00|294.64|294.49|294.54|294.39|294.64|294.49|294.54|294.39|87
1686731400000|2023-06-14 08:30:00|294.49|294.34|294.59|294.44|294.59|294.44|294.49|294.34|113
1686731700000|2023-06-14 08:35:00|294.54|294.39|294.74|294.59|294.74|294.59|294.54|294.39|250
1686732000000|2023-06-14 08:40:00|294.79|294.64|294.89|294.69|294.94|294.79|294.74|294.59|357
1686732300000|2023-06-14 08:45:00|294.99|294.74|295.04|294.89|295.04|294.89|294.94|294.74|233
1686732600000|2023-06-14 08:50:00|295.19|295.04|295.09|294.94|295.24|295.09|294.99|294.79|552
1686732900000|2023-06-14 08:55:00|295.14|294.89|295.04|294.84|295.19|295.04|294.99|294.79|426
1686733200000|2023-06-14 09:00:00|294.99|294.79|294.79|294.59|295.04|294.89|294.74|294.54|851
1686733500000|2023-06-14 09:05:00|294.74|294.64|294.84|294.69|294.89|294.74|294.69|294.54|483
1686733800000|2023-06-14 09:10:00|294.89|294.74|294.84|294.69|294.94|294.74|294.79|294.64|40
1686734100000|2023-06-14 09:15:00|294.89|294.74|294.79|294.59|294.94|294.74|294.79|294.59|51
1686734400000|2023-06-14 09:20:00|295.09|294.49|295.09|294.49|295.09|294.49|295.09|294.49|0
1686734700000|2023-06-14 09:25:00|||||||||6
1686735000000|2023-06-14 09:30:00|294.99|294.39|295.09|294.49|295.09|294.49|294.99|294.39|0
1686735300000|2023-06-14 09:35:00|294.99|294.39|295.09|294.49|295.09|294.49|294.99|294.39|0
1686735600000|2023-06-14 09:40:00|294.99|294.39|294.99|294.39|295.09|294.49|294.99|294.39|0
1686735900000|2023-06-14 09:45:00|295.09|294.49|295.09|294.49|295.09|294.49|294.99|294.39|0
1686736200000|2023-06-14 09:50:00|294.79|294.59|294.74|294.54|294.99|294.84|294.69|294.54|135
1686736500000|2023-06-14 09:55:00|294.79|294.59|294.74|294.59|294.84|294.69|294.74|294.54|17
1686736800000|2023-06-14 10:00:00|294.79|294.64|294.74|294.59|294.79|294.64|294.74|294.54|22
1686737100000|2023-06-14 10:05:00|294.79|294.64|294.79|294.64|294.79|294.64|294.74|294.59|7
1686737400000|2023-06-14 10:10:00|294.84|294.69|294.84|294.69|294.89|294.69|294.79|294.64|12
1686737700000|2023-06-14 10:15:00|294.89|294.74|294.79|294.64|294.89|294.74|294.79|294.64|4
1686738000000|2023-06-14 10:20:00|294.84|294.69|294.94|294.74|294.94|294.74|294.84|294.64|10
1686738300000|2023-06-14 10:25:00|294.89|294.79|294.99|294.79|294.99|294.79|294.89|294.74|4
1686738600000|2023-06-14 10:30:00|295.04|294.84|295.04|294.89|295.04|294.89|294.99|294.84|27
1686738900000|2023-06-14 10:35:00|295.09|294.84|295.14|294.99|295.14|294.99|294.99|294.84|31
1686739200000|2023-06-14 10:40:00|295.19|294.94|295.14|294.94|295.19|294.99|295.09|294.94|24
1686739500000|2023-06-14 10:45:00|295.09|294.89|295.14|294.99|295.19|294.99|295.09|294.89|7
1686739800000|2023-06-14 10:50:00|295.19|295.04|295.19|295.04|295.19|295.04|295.14|294.99|22
1686740100000|2023-06-14 10:55:00|295.14|294.99|295.19|295.04|295.24|295.04|295.14|294.99|9
1686740400000|2023-06-14 11:00:00|295.14|294.99|295.19|294.99|295.19|295.04|295.14|294.94|19
1686740700000|2023-06-14 11:05:00|295.14|295.04|295.19|294.99|295.19|295.04|295.14|294.99|3
1686741000000|2023-06-14 11:10:00|295.14|295.04|295.19|295.04|295.24|295.04|295.14|294.99|6
1686741300000|2023-06-14 11:15:00|295.14|294.99|295.14|294.94|295.14|294.99|295.09|294.94|10
1686741600000|2023-06-14 11:20:00|295.19|294.99|295.19|295.04|295.19|295.04|295.19|294.94|8
1686741900000|2023-06-14 11:25:00|295.24|295.09|295.24|295.09|295.24|295.09|295.24|295.09|0
1686742200000|2023-06-14 11:30:00|295.19|295.04|295.14|294.99|295.19|295.09|295.14|294.99|18
1686742500000|2023-06-14 11:35:00|295.09|294.94|294.99|294.84|295.09|294.94|294.99|294.84|14
1686742800000|2023-06-14 11:40:00|295.04|294.89|294.99|294.79|295.04|294.89|294.94|294.79|78
1686743100000|2023-06-14 11:45:00|294.94|294.84|294.94|294.79|294.99|294.84|294.94|294.79|2
1686743400000|2023-06-14 11:50:00|294.89|294.74|294.94|294.79|294.94|294.79|294.84|294.69|7
1686743700000|2023-06-14 11:55:00|294.89|294.74|294.89|294.69|294.94|294.79|294.84|294.69|6
1686744000000|2023-06-14 12:00:00|294.84|294.74|294.89|294.74|294.94|294.79|294.84|294.69|1
1686744300000|2023-06-14 12:05:00|294.94|294.79|294.84|294.69|294.94|294.79|294.84|294.69|3
1686744600000|2023-06-14 12:10:00|294.89|294.74|294.94|294.79|294.94|294.79|294.84|294.69|7
1686744900000|2023-06-14 12:15:00|294.99|294.84|294.94|294.74|294.99|294.84|294.89|294.74|15
1686745200000|2023-06-14 12:20:00|294.99|294.79|294.94|294.74|294.99|294.84|294.89|294.74|9
1686745500000|2023-06-14 12:25:00||294.79||294.79||294.79||294.74|0
1686745800000|2023-06-14 12:30:00|294.89|294.74|295.04|294.89|295.04|294.89|294.84|294.69|10
1686746100000|2023-06-14 12:35:00|294.99|294.84|294.99|294.84|295.04|294.84|294.99|294.84|2
1686746400000|2023-06-14 12:40:00|294.94|294.79|294.94|294.79|294.99|294.79|294.84|294.69|6
1686746700000|2023-06-14 12:45:00|294.99|294.84|294.94|294.79|294.99|294.84|294.94|294.79|3
1686747000000|2023-06-14 12:50:00|294.99|294.84|294.89|294.74|294.99|294.84|294.84|294.69|11
1686747600000|2023-06-14 13:00:00|294.84|294.69|294.94|294.79|294.94|294.79|294.84|294.64|3
1686747900000|2023-06-14 13:05:00|294.99|294.74|294.94|294.79|294.99|294.84|294.89|294.74|11
1686748200000|2023-06-14 13:10:00|294.99|294.74|294.89|294.69|294.99|294.84|294.84|294.69|14
1686748500000|2023-06-14 13:15:00|294.84|294.64|294.84|294.69|294.89|294.74|294.79|294.64|8
1686748800000|2023-06-14 13:20:00|294.79|294.64|294.79|294.59|294.84|294.69|294.74|294.59|11
1686749100000|2023-06-14 13:25:00|294.74|294.64|294.74|294.54|294.84|294.64|294.64|294.49|18
1686749400000|2023-06-14 13:30:00|294.69|294.49|294.54|294.39|294.74|294.49|294.24|294.09|268
1686749700000|2023-06-14 13:35:00|294.49|294.34|294.44|294.29|294.54|294.39|294.24|294.04|165
1686750000000|2023-06-14 13:40:00|294.49|294.34|294.69|294.54|294.74|294.59|294.49|294.34|26
1686750300000|2023-06-14 13:45:00|294.74|294.59|294.69|294.54|294.79|294.64|294.49|294.34|114
1686750600000|2023-06-14 13:50:00|294.74|294.59|294.59|294.44|294.79|294.64|294.59|294.44|102
1686750900000|2023-06-14 13:55:00|294.64|294.49|294.29|294.14|294.64|294.49|294.29|294.14|117
1686751200000|2023-06-14 14:00:00|294.34|294.19|294.34|294.19|294.34|294.19|294.19|294.04|98
1686751500000|2023-06-14 14:05:00|294.39|294.24|294.39|294.24|294.49|294.29|294.24|294.09|49
1686751800000|2023-06-14 14:10:00|294.44|294.19|294.29|294.14|294.44|294.29|294.29|294.14|62
1686752100000|2023-06-14 14:15:00|294.34|294.19|294.59|294.44|294.64|294.49|294.34|294.19|46
1686752400000|2023-06-14 14:20:00|294.54|294.39|294.24|294.09|294.54|294.39|294.24|294.09|39
1686752700000|2023-06-14 14:25:00|294.19|294.04|294.09|293.94|294.24|294.09|294.09|293.89|55
1686753000000|2023-06-14 14:30:00|294.04|293.89|294.24|294.09|294.24|294.09|294.04|293.89|50
1686753300000|2023-06-14 14:35:00|294.19|294.04|294.29|294.14|294.34|294.14|294.14|293.99|25
1686753600000|2023-06-14 14:40:00|294.34|294.19|294.29|294.14|294.39|294.24|294.24|294.09|40
1686753900000|2023-06-14 14:45:00|294.24|294.09|294.19|294.04|294.29|294.09|294.14|293.99|13
1686754200000|2023-06-14 14:50:00|294.24|294.09|294.09|293.94|294.24|294.09|294.09|293.94|12
1686754500000|2023-06-14 14:55:00|294.04|293.89|294.09|293.94|294.14|293.99|293.94|293.79|32
1686754800000|2023-06-14 15:00:00|294.04|293.89|294.19|294.04|294.24|294.09|294.04|293.89|15
1686755100000|2023-06-14 15:05:00|294.14|293.99|294.09|293.94|294.24|294.04|294.09|293.89|24
1686755400000|2023-06-14 15:10:00|294.04|293.89|294.04|293.89|294.14|293.99|294.04|293.89|8
1686755700000|2023-06-14 15:15:00|294.09|293.84|293.99|293.84|294.19|293.99|293.99|293.79|4
1686756000000|2023-06-14 15:20:00|293.94|293.79|293.99|293.84|294.09|293.89|293.94|293.79|49
1686756300000|2023-06-14 15:25:00|294.04|293.89|294.09|293.94|294.09|293.94|293.94|293.74|61
1686756600000|2023-06-14 15:30:00|294.14|293.99|294.04|293.84|294.14|293.99|294.04|293.84|28
1686756900000|2023-06-14 15:35:00|293.99|293.89|293.94|293.79|294.04|293.89|293.84|293.69|23
1686757200000|2023-06-14 15:40:00|293.89|293.74|293.89|293.74|293.99|293.84|293.89|293.69|13
1686757500000|2023-06-14 15:45:00|293.94|293.79|293.89|293.69|293.94|293.79|293.84|293.64|13
1686757800000|2023-06-14 15:50:00|293.84|293.64|293.74|293.59|293.84|293.64|293.74|293.59|8
1686758100000|2023-06-14 15:55:00|293.69|293.54|293.74|293.59|293.79|293.64|293.69|293.54|6
1686758400000|2023-06-14 16:00:00|293.69|293.54|293.49|293.34|293.74|293.59|293.49|293.34|34
1686758700000|2023-06-14 16:05:00|293.54|293.29|293.54|293.39|293.59|293.39|293.44|293.29|19
1686759000000|2023-06-14 16:10:00|293.59|293.44|293.69|293.54|293.79|293.64|293.59|293.44|8
1686759300000|2023-06-14 16:15:00|293.64|293.49|293.84|293.69|293.84|293.69|293.64|293.49|15
1686759600000|2023-06-14 16:20:00|293.79|293.64|293.79|293.64|293.84|293.69|293.79|293.64|7
1686759900000|2023-06-14 16:25:00|293.74|293.59|293.74|293.59|293.79|293.59|293.69|293.54|5
1686760200000|2023-06-14 16:30:00|293.69|293.54|293.64|293.49|293.74|293.54|293.64|293.44|0
1686760500000|2023-06-14 16:35:00|293.59|293.44|293.59|293.39|293.59|293.49|293.49|293.34|14
1686760800000|2023-06-14 16:40:00|293.54|293.44|293.59|293.44|293.64|293.49|293.54|293.39|2
1686761100000|2023-06-14 16:45:00|293.54|293.39|293.64|293.44|293.64|293.49|293.54|293.39|6
1686761400000|2023-06-14 16:50:00|293.59|293.49|293.69|293.49|293.69|293.49|293.59|293.44|2
1686761700000|2023-06-14 16:55:00|293.64|293.54|293.79|293.64|293.84|293.64|293.64|293.54|41
1686762000000|2023-06-14 17:00:00|293.74|293.59|293.64|293.49|293.74|293.59|293.64|293.44|13
1686762300000|2023-06-14 17:05:00|293.59|293.44|293.59|293.44|293.69|293.54|293.54|293.39|56
1686762600000|2023-06-14 17:10:00|293.64|293.49|293.49|293.34|293.64|293.49|293.49|293.34|31
1686762900000|2023-06-14 17:15:00|293.54|293.39|293.34|293.19|293.54|293.39|293.34|293.14|30
1686763200000|2023-06-14 17:20:00|293.29|293.14|293.39|293.19|293.39|293.24|293.29|293.14|11
1686763500000|2023-06-14 17:25:00|293.34|293.24|293.39|293.19|293.39|293.24|293.34|293.19|0
1686763800000|2023-06-14 17:30:00|293.34|293.24|293.44|293.29|293.44|293.29|293.24|293.09|37
1686764100000|2023-06-14 17:35:00|293.39|293.24|293.39|293.24|293.44|293.29|293.39|293.19|10
1686764400000|2023-06-14 17:40:00|293.34|293.19|293.34|293.14|293.39|293.24|293.29|293.14|14
1686764700000|2023-06-14 17:45:00|293.29|293.19|293.34|293.19|293.34|293.19|293.24|293.09|10
1686765000000|2023-06-14 17:50:00|293.29|293.14|293.34|293.14|293.34|293.14|293.29|293.09|7
1686765300000|2023-06-14 17:55:00|293.29|293.09|293.34|293.09|293.34|293.09|293.24|293.09|10
1686765600000|2023-06-14 18:00:00|293.24|292.94|293.09|292.84|293.49|293.24|292.94|292.74|39
1686765900000|2023-06-14 18:05:00|293.04|292.79|292.64|292.44|293.04|292.84|292.49|292.34|48
1686766200000|2023-06-14 18:10:00|292.59|292.39|292.74|292.54|292.99|292.79|292.49|292.34|30
1686766500000|2023-06-14 18:15:00|292.69|292.49|292.54|292.39|292.79|292.59|292.34|292.19|34
1686766800000|2023-06-14 18:20:00|292.49|292.34|292.34|292.19|292.69|292.49|292.24|292.04|22
1686767100000|2023-06-14 18:25:00|292.29|292.14|292.39|292.19|292.49|292.29|292.14|291.99|33
1686767400000|2023-06-14 18:30:00|292.44|292.24|292.54|292.34|292.84|292.59|292.24|292.09|10
1686767700000|2023-06-14 18:35:00|292.59|292.39|292.84|292.64|293.09|292.94|292.54|292.34|24
1686768000000|2023-06-14 18:40:00|292.89|292.69|293.44|293.24|293.44|293.24|292.79|292.64|13
1686768300000|2023-06-14 18:45:00|293.49|293.29|293.69|293.44|293.69|293.44|293.14|292.94|11
1686768600000|2023-06-14 18:50:00|293.59|293.49|293.49|293.29|293.69|293.49|293.29|293.14|28
1686768900000|2023-06-14 18:55:00|293.44|293.24|293.29|293.09|293.54|293.39|293.24|293.04|7
1686769200000|2023-06-14 19:00:00|293.24|293.04|293.34|293.19|293.44|293.24|293.24|293.04|4
1686769500000|2023-06-14 19:05:00|293.39|293.24|293.74|293.59|293.79|293.59|293.39|293.24|23
1686769800000|2023-06-14 19:10:00|293.79|293.54|293.29|293.09|293.79|293.54|293.29|293.09|11
1686770100000|2023-06-14 19:15:00|293.24|293.14|293.19|292.99|293.29|293.14|292.94|292.79|33
1686770400000|2023-06-14 19:20:00|293.14|292.94|293.44|293.24|293.54|293.39|293.09|292.89|10
1686770700000|2023-06-14 19:25:00|293.49|293.29|293.39|293.19|293.64|293.44|293.34|293.19|5
1686771000000|2023-06-14 19:30:00|293.34|293.14|293.44|293.24|293.49|293.29|293.24|293.04|4
1686771300000|2023-06-14 19:35:00|293.49|293.29|293.44|293.24|293.54|293.34|293.39|293.24|3
1686771600000|2023-06-14 19:40:00|293.39|293.29|293.34|293.14|293.44|293.29|293.24|293.09|19
1686771900000|2023-06-14 19:45:00|293.29|293.19|293.14|292.94|293.39|293.19|293.09|292.94|9
1686772200000|2023-06-14 19:50:00|293.09|292.84|293.29|293.09|293.34|293.14|292.94|292.79|24
1686772500000|2023-06-14 19:55:00|293.24|293.14|293.44|293.29|293.44|293.29|293.19|293.04|19
1686772800000|2023-06-14 20:00:00|293.49|293.24|293.44|293.29|293.54|293.39|293.44|293.24|1
1686773100000|2023-06-14 20:05:00|293.49|293.34|293.54|293.39|293.54|293.39|293.49|293.34|7
1686773400000|2023-06-14 20:10:00|293.49|293.34|293.49|293.29|293.49|293.34|293.44|293.29|9
1686773700000|2023-06-14 20:15:00|293.54|293.34|293.54|293.34|293.54|293.34|293.49|293.34|0
1686774000000|2023-06-14 20:20:00||293.39||293.39||293.39||293.39|0
1686774300000|2023-06-14 20:25:00|293.59|293.44|293.64|293.44|293.64|293.49|293.59|293.39|1
1686774600000|2023-06-14 20:30:00||293.49||293.44||293.49||293.44|0
1686774900000|2023-06-14 20:35:00|||||||||1
1686775200000|2023-06-14 20:40:00||293.49||293.44||293.49||293.39|2
1686775500000|2023-06-14 20:45:00|293.59|293.49|293.64|293.39|293.69|293.49|293.59|293.39|2
1686775800000|2023-06-14 20:50:00|293.59||293.59||293.64||293.59||0
1686776100000|2023-06-14 20:55:00|293.64|293.34|293.59|293.34|293.64|293.39|293.54|293.34|7
1686776400000|2023-06-14 21:00:00|293.74|293.04|293.79|292.99|293.79|293.04|293.74|292.74|0
1686776700000|2023-06-14 21:05:00|293.74|292.79|293.74|293.04|293.79|293.04|293.54|292.79|0
1686777000000|2023-06-14 21:10:00|294.04|293.29|293.99|293.39|294.04|293.39|293.79|293.19|6
1686777900000|2023-06-14 21:25:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1686778200000|2023-06-14 21:30:00|293.99|293.39|294.09|293.49|294.09|293.49|293.99|293.39|0
1686780000000|2023-06-14 22:00:00|293.99|293.39|294.19|293.59|294.19|293.59|293.99|293.39|0
1686780300000|2023-06-14 22:05:00|294.09|293.49|294.09|293.49|294.19|293.59|294.09|293.49|0
1686780600000|2023-06-14 22:10:00|294.19|293.59|294.09|293.49|294.19|293.59|294.09|293.49|0
1686780900000|2023-06-14 22:15:00|294.19|293.59|294.19|293.59|294.19|293.59|294.09|293.49|0
1686781200000|2023-06-14 22:20:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1686781500000|2023-06-14 22:25:00|294.19|293.59|294.19|293.59|294.19|293.59|294.09|293.49|0
1686781800000|2023-06-14 22:30:00|294.09|293.49|294.19|293.59|294.19|293.59|294.09|293.49|0
1686783600000|2023-06-14 23:00:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1686783900000|2023-06-14 23:05:00|294.19|293.59|294.09|293.49|294.19|293.59|294.09|293.49|0
1686784200000|2023-06-14 23:10:00|294.19|293.59|294.09|293.49|294.19|293.59|294.09|293.49|0
1686784500000|2023-06-14 23:15:00|294.19|293.59|294.19|293.59|294.19|293.59|294.09|293.49|0
1686784800000|2023-06-14 23:20:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1686785100000|2023-06-14 23:25:00|294.19|293.59|294.09|293.49|294.19|293.59|294.09|293.49|0
1686786900000|2023-06-14 23:55:00|293.99|293.39|294.09|293.49|294.09|293.49|293.99|293.39|0
1686787200000|2023-06-15 00:00:00|293.99|293.39|294.09|293.49|294.09|293.49|293.99|293.39|0
1686787800000|2023-06-15 00:10:00|293.99|293.39|293.99|293.39|294.09|293.49|293.99|293.39|0
1686788100000|2023-06-15 00:15:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1686788400000|2023-06-15 00:20:00|293.99|293.39|293.99|293.39|294.09|293.49|293.99|293.39|0
1686788700000|2023-06-15 00:25:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1686789000000|2023-06-15 00:30:00|293.99|293.59|293.74|293.59|293.99|293.69|293.49|293.34|427
1686789300000|2023-06-15 00:35:00|293.69|293.54|293.64|293.49|293.74|293.59|293.64|293.49|161
1686789600000|2023-06-15 00:40:00|293.69|293.39|293.29|293.14|293.69|293.44|293.29|293.09|168
1686789900000|2023-06-15 00:45:00|293.34|293.19|293.49|293.34|293.49|293.34|293.34|293.19|69
1686790200000|2023-06-15 00:50:00|293.54|293.39|293.44|293.29|293.54|293.39|293.39|293.24|49
1686790500000|2023-06-15 00:55:00|293.39|293.24|292.99|292.84|293.44|293.29|292.89|292.74|163
1686790800000|2023-06-15 01:00:00|292.94|292.79|293.84|293.69|293.99|293.84|292.89|292.74|1156
1686791100000|2023-06-15 01:05:00|293.79|293.64|294.24|294.09|294.24|294.09|293.79|293.64|541
1686791400000|2023-06-15 01:10:00|294.29|294.14|294.14|293.99|294.39|294.24|294.14|293.99|386
1686791700000|2023-06-15 01:15:00|294.09|293.94|294.39|294.24|294.39|294.24|294.09|293.94|303
1686792000000|2023-06-15 01:20:00|294.34|294.19|293.94|293.79|294.44|294.24|293.94|293.79|207
1686792300000|2023-06-15 01:25:00|293.89|293.74|293.79|293.59|293.89|293.74|293.64|293.44|421
1686792600000|2023-06-15 01:30:00|293.74|293.54|293.39|293.19|293.89|293.74|293.29|293.14|377
1686792900000|2023-06-15 01:35:00|293.44|293.24|293.59|293.44|293.69|293.54|293.29|293.14|147
1686793200000|2023-06-15 01:40:00|293.54|293.39|293.54|293.39|293.64|293.49|293.39|293.24|145
1686793500000|2023-06-15 01:45:00|293.49|293.34|293.29|293.14|293.49|293.34|293.24|293.09|168
1686793800000|2023-06-15 01:50:00|293.24|293.09|293.44|293.29|293.54|293.34|293.24|293.09|113
1686794100000|2023-06-15 01:55:00|293.39|293.24|293.69|293.54|293.74|293.59|293.39|293.24|146
1686794400000|2023-06-15 02:00:00|293.74|293.59|293.74|293.59|293.79|293.64|293.59|293.44|207
1686794700000|2023-06-15 02:05:00|293.79|293.64|294.04|293.89|294.19|294.04|293.69|293.54|268
1686795000000|2023-06-15 02:10:00|293.99|293.84|294.04|293.89|294.09|293.89|293.79|293.59|154
1686795300000|2023-06-15 02:15:00|294.09|293.94|294.34|294.19|294.39|294.24|294.04|293.94|239
1686795600000|2023-06-15 02:20:00|294.39|294.24|294.24|294.09|294.39|294.24|294.24|294.09|298
1686795900000|2023-06-15 02:25:00|294.34|294.19|294.44|294.29|294.54|294.39|294.29|294.14|155
1686796200000|2023-06-15 02:30:00|294.49|294.34|294.34|294.19|294.49|294.34|294.34|294.19|159
1686796500000|2023-06-15 02:35:00|294.39|294.24|294.64|294.49|294.64|294.49|294.34|294.19|220
1686796800000|2023-06-15 02:40:00|294.69|294.54|294.64|294.49|294.69|294.54|294.59|294.44|204
1686797100000|2023-06-15 02:45:00|294.69|294.54|294.49|294.34|294.69|294.54|294.49|294.34|95
1686797400000|2023-06-15 02:50:00|294.54|294.39|294.54|294.39|294.59|294.44|294.49|294.34|68
1686797700000|2023-06-15 02:55:00|294.49|294.34|294.64|294.49|294.64|294.49|294.49|294.34|85
1686798000000|2023-06-15 03:00:00|294.59|294.44|294.79|294.64|294.79|294.64|294.59|294.44|146
1686798300000|2023-06-15 03:05:00|294.74|294.59|294.79|294.64|294.89|294.74|294.74|294.59|202
1686798600000|2023-06-15 03:10:00|294.74|294.59|294.64|294.49|294.74|294.59|294.64|294.49|104
1686798900000|2023-06-15 03:15:00|294.69|294.54|294.74|294.59|294.74|294.59|294.69|294.54|92
1686799200000|2023-06-15 03:20:00|294.79|294.64|294.89|294.74|294.89|294.74|294.74|294.59|185
1686799500000|2023-06-15 03:25:00|294.84|294.69|294.84|294.69|294.89|294.74|294.79|294.64|139
1686799800000|2023-06-15 03:30:00|294.79|294.64|294.99|294.84|295.04|294.89|294.79|294.64|206
1686800100000|2023-06-15 03:35:00|295.04|294.89|294.89|294.74|295.04|294.89|294.84|294.69|128
1686800400000|2023-06-15 03:40:00|294.94|294.79|294.89|294.74|295.04|294.84|294.89|294.74|158
1686800700000|2023-06-15 03:45:00|294.94|294.79|294.94|294.74|294.99|294.84|294.79|294.64|189
1686801000000|2023-06-15 03:50:00|294.89|294.79|294.59|294.44|294.89|294.79|294.59|294.44|113
1686801300000|2023-06-15 03:55:00|294.64|294.49|294.69|294.54|294.74|294.59|294.64|294.49|143
1686801600000|2023-06-15 04:00:00|294.74|294.59|294.79|294.64|294.84|294.69|294.74|294.59|91
1686801900000|2023-06-15 04:05:00|294.74|294.59|294.89|294.69|294.89|294.69|294.74|294.59|69
1686802200000|2023-06-15 04:10:00|294.94|294.74|294.99|294.84|294.99|294.84|294.94|294.74|69
1686802500000|2023-06-15 04:15:00|295.04|294.89|294.99|294.84|295.09|294.94|294.99|294.84|81
1686802800000|2023-06-15 04:20:00|294.94|294.79|294.94|294.79|294.99|294.84|294.94|294.79|61
1686803100000|2023-06-15 04:25:00|294.89|294.74|294.89|294.74|294.94|294.79|294.89|294.74|53
1686803400000|2023-06-15 04:30:00|294.84|294.69|294.89|294.74|294.89|294.74|294.84|294.64|54
1686803700000|2023-06-15 04:35:00|294.84|294.69|294.79|294.64|294.89|294.69|294.79|294.64|28
1686804000000|2023-06-15 04:40:00|294.84|294.69|294.79|294.64|294.84|294.69|294.79|294.64|43
1686804300000|2023-06-15 04:45:00|294.84|294.69|294.84|294.69|294.84|294.69|294.84|294.69|16
1686804600000|2023-06-15 04:50:00|294.79|294.64|294.84|294.69|294.84|294.69|294.79|294.64|50
1686804900000|2023-06-15 04:55:00|294.79|294.64|294.79|294.64|294.79|294.64|294.79|294.64|29
1686805200000|2023-06-15 05:00:00|294.69|294.54|294.74|294.59|294.79|294.64|294.54|294.34|401
1686805500000|2023-06-15 05:05:00|294.69|294.54|294.89|294.74|294.89|294.74|294.69|294.54|152
1686805800000|2023-06-15 05:10:00|294.94|294.79|294.84|294.69|294.94|294.79|294.79|294.64|197
1686806100000|2023-06-15 05:15:00|294.89|294.74|294.94|294.79|294.94|294.79|294.89|294.74|120
1686806400000|2023-06-15 05:20:00|294.89|294.74|294.84|294.69|294.99|294.84|294.84|294.69|129
1686806700000|2023-06-15 05:25:00|294.89|294.74|294.94|294.79|294.99|294.84|294.89|294.74|173
1686807000000|2023-06-15 05:30:00|294.99|294.84|295.19|295.04|295.19|295.04|294.99|294.84|251
1686807300000|2023-06-15 05:35:00|295.24|295.09|295.04|294.89|295.29|295.14|294.99|294.84|194
1686807600000|2023-06-15 05:40:00|295.09|294.94|295.04|294.89|295.14|294.99|294.99|294.84|89
1686807900000|2023-06-15 05:45:00|295.09|294.94|294.84|294.69|295.09|294.94|294.84|294.69|205
1686808200000|2023-06-15 05:50:00|294.79|294.64|294.54|294.39|294.79|294.64|294.54|294.39|109
1686808500000|2023-06-15 05:55:00|294.59|294.44|294.04|293.89|294.59|294.44|294.04|293.89|400
1686808800000|2023-06-15 06:00:00|293.99|293.84|293.94|293.79|294.04|293.89|293.74|293.59|418
1686809100000|2023-06-15 06:05:00|293.99|293.74|294.14|293.99|294.19|294.04|293.99|293.74|69
1686809400000|2023-06-15 06:10:00|294.19|294.04|294.54|294.34|294.54|294.34|294.19|294.04|132
1686809700000|2023-06-15 06:15:00|294.49|294.29|294.39|294.19|294.49|294.29|294.34|294.19|99
1686810000000|2023-06-15 06:20:00|294.44|294.24|294.64|294.49|294.64|294.49|294.44|294.19|48
1686810300000|2023-06-15 06:25:00|294.59|294.44|294.59|294.44|294.64|294.49|294.54|294.39|99
1686810600000|2023-06-15 06:30:00|294.54|294.39|294.54|294.39|294.59|294.44|294.49|294.34|78
1686810900000|2023-06-15 06:35:00|294.59|294.44|294.49|294.34|294.64|294.44|294.49|294.34|53
1686811200000|2023-06-15 06:40:00|294.54|294.39|294.54|294.39|294.64|294.44|294.54|294.39|71
1686811500000|2023-06-15 06:45:00|294.49|294.34|294.49|294.34|294.54|294.39|294.44|294.29|72
1686811800000|2023-06-15 06:50:00|294.54|294.39|294.69|294.54|294.74|294.54|294.54|294.39|201
1686812100000|2023-06-15 06:55:00|294.74|294.59|294.64|294.49|294.74|294.59|294.64|294.49|59
1686812400000|2023-06-15 07:00:00|294.59|294.44|294.44|294.29|294.64|294.49|294.44|294.29|89
1686812700000|2023-06-15 07:05:00|294.49|294.34|294.49|294.34|294.54|294.39|294.39|294.24|144
1686813000000|2023-06-15 07:10:00|294.54|294.39|294.64|294.49|294.64|294.49|294.54|294.39|166
1686813300000|2023-06-15 07:15:00|294.69|294.54|294.94|294.79|294.94|294.79|294.69|294.54|322
1686813600000|2023-06-15 07:20:00|294.99|294.84|294.99|294.84|295.14|294.99|294.94|294.79|263
1686813900000|2023-06-15 07:25:00|294.94|294.79|294.94|294.79|294.99|294.84|294.89|294.74|105
1686814200000|2023-06-15 07:30:00|294.89|294.74|295.04|294.89|295.04|294.89|294.89|294.74|121
1686814500000|2023-06-15 07:35:00|295.09|294.94|294.99|294.84|295.09|294.94|294.99|294.84|179
1686814800000|2023-06-15 07:40:00|295.04|294.89|295.14|294.99|295.19|295.04|295.04|294.84|221
1686815100000|2023-06-15 07:45:00|295.19|295.04|295.19|295.04|295.19|295.04|295.09|294.94|203
1686815400000|2023-06-15 07:50:00|295.14|294.99|295.09|294.94|295.14|294.99|295.09|294.94|135
1686815700000|2023-06-15 07:55:00|295.14|294.99|295.29|295.14|295.39|295.24|295.14|294.99|523
1686816000000|2023-06-15 08:00:00|295.24|295.09|295.34|295.19|295.34|295.19|295.24|295.09|178
1686816300000|2023-06-15 08:05:00|295.29|295.14|295.24|295.09|295.29|295.14|295.19|295.04|117
1686816600000|2023-06-15 08:10:00|295.19|295.04|295.29|295.14|295.29|295.14|295.19|295.04|140
1686816900000|2023-06-15 08:15:00|295.24|295.09|295.39|295.24|295.39|295.24|295.24|295.09|268
1686817200000|2023-06-15 08:20:00|295.34|295.19|295.39|295.24|295.44|295.29|295.34|295.19|205
1686817500000|2023-06-15 08:25:00|295.44|295.29|295.54|295.39|295.54|295.39|295.39|295.29|242
1686817800000|2023-06-15 08:30:00|295.49|295.34|295.54|295.39|295.54|295.39|295.44|295.29|210
1686818100000|2023-06-15 08:35:00|295.59|295.44|295.64|295.49|295.64|295.49|295.54|295.39|313
1686818400000|2023-06-15 08:40:00|295.69|295.54|295.69|295.54|295.79|295.64|295.64|295.49|322
1686818700000|2023-06-15 08:45:00|295.74|295.59|295.69|295.54|295.79|295.64|295.69|295.54|188
1686819000000|2023-06-15 08:50:00|295.64|295.49|295.49|295.34|295.69|295.54|295.49|295.34|276
1686819300000|2023-06-15 08:55:00|295.44|295.29|295.19|295.04|295.49|295.34|295.14|294.99|851
1686819600000|2023-06-15 09:00:00|295.34|295.19|295.19|294.99|295.34|295.19|295.14|294.94|584
1686819900000|2023-06-15 09:05:00|295.24|295.04|295.29|295.14|295.39|295.24|295.24|294.99|217
1686820200000|2023-06-15 09:10:00|295.34|295.19|295.39|295.24|295.44|295.24|295.29|295.09|52
1686820500000|2023-06-15 09:15:00|295.44|295.14|295.09|294.94|295.44|295.14|295.09|294.94|70
1686820800000|2023-06-15 09:20:00|295.29|294.69|295.29|294.69|295.39|294.79|295.29|294.69|0
1686821100000|2023-06-15 09:25:00|295.19|294.59|295.29|294.69|295.29|294.69|295.19|294.59|9
1686821400000|2023-06-15 09:30:00|295.39|294.79|295.29|294.69|295.39|294.79|295.29|294.69|0
1686821700000|2023-06-15 09:35:00|295.39|294.79|295.39|294.79|295.39|294.79|295.29|294.69|0
1686822000000|2023-06-15 09:40:00|295.29|294.69|295.39|294.79|295.39|294.79|295.29|294.69|0
1686822300000|2023-06-15 09:45:00|295.29|294.69|295.29|294.69|295.39|294.79|295.29|294.69|0
1686822600000|2023-06-15 09:50:00|294.99|294.74|295.09|294.94|295.14|294.94|294.94|294.74|29
1686822900000|2023-06-15 09:55:00|295.14|294.99|295.24|295.09|295.29|295.09|295.14|294.99|27
1686823200000|2023-06-15 10:00:00|295.29|295.04|295.24|295.09|295.29|295.14|295.19|295.04|0
1686823500000|2023-06-15 10:05:00|295.29|295.04|295.19|295.04|295.29|295.09|295.19|295.04|0
1686823800000|2023-06-15 10:10:00|295.24|295.09|295.19|294.99|295.34|295.14|295.19|294.99|31
1686824100000|2023-06-15 10:15:00|295.24|295.04|294.99|294.84|295.24|295.04|294.99|294.79|52
1686824400000|2023-06-15 10:20:00|295.04|294.89|294.99|294.84|295.04|294.89|294.94|294.79|12
1686824700000|2023-06-15 10:25:00|295.04|294.79|295.04|294.84|295.09|294.89|294.99|294.79|8
1686825000000|2023-06-15 10:30:00|295.09|294.89|294.94|294.74|295.09|294.89|294.89|294.74|2
1686825300000|2023-06-15 10:35:00|294.89|294.79|294.89|294.74|294.99|294.79|294.89|294.74|17
1686825600000|2023-06-15 10:40:00|294.94|294.79|294.94|294.74|294.94|294.79|294.89|294.74|1
1686825900000|2023-06-15 10:45:00|294.89|294.79|294.89|294.74|294.94|294.79|294.84|294.69|6
1686826200000|2023-06-15 10:50:00|294.84|294.69|294.94|294.74|294.94|294.79|294.84|294.69|2
1686826500000|2023-06-15 10:55:00|294.89|294.79|294.89|294.74|294.94|294.79|294.89|294.74|0
1686826800000|2023-06-15 11:00:00|294.94|294.79|294.99|294.79|294.99|294.79|294.89|294.74|20
1686827100000|2023-06-15 11:05:00|294.94|294.84|294.99|294.84|294.99|294.84|294.94|294.79|4
1686827400000|2023-06-15 11:10:00|294.94|294.79|294.89|294.74|294.94|294.79|294.84|294.69|5
1686827700000|2023-06-15 11:15:00|294.94|294.79|294.99|294.79|294.99|294.84|294.89|294.74|17
1686828000000|2023-06-15 11:20:00|294.94|294.74|294.94|294.79|294.94|294.79|294.94|294.74|0
1686828300000|2023-06-15 11:25:00|294.89|294.74|294.89|294.69|294.94|294.79|294.84|294.64|31
1686828600000|2023-06-15 11:30:00|294.84|294.74|294.99|294.84|294.99|294.84|294.84|294.74|0
1686828900000|2023-06-15 11:35:00|294.94|294.79|294.89|294.69|294.94|294.84|294.84|294.69|13
1686829200000|2023-06-15 11:40:00|294.84|294.74|294.89|294.69|294.89|294.74|294.84|294.69|0
1686829500000|2023-06-15 11:45:00|294.94|294.74|294.99|294.79|294.99|294.84|294.94|294.69|0
1686829800000|2023-06-15 11:50:00|294.94|294.84|294.99|294.79|294.99|294.84|294.94|294.79|1
1686830100000|2023-06-15 11:55:00|294.94|294.84|294.99|294.79|294.99|294.84|294.94|294.74|0
1686830400000|2023-06-15 12:00:00|295.04|294.84|294.99|294.84|295.04|294.89|294.99|294.79|8
1686830700000|2023-06-15 12:05:00|294.94|294.79|295.04|294.89|295.04|294.89|294.94|294.79|5
1686831000000|2023-06-15 12:10:00|294.99|294.84|295.04|294.84|295.04|294.84|294.99|294.79|6
1686831300000|2023-06-15 12:15:00|294.99|294.89|294.94|294.74|295.09|294.89|294.89|294.74|13
1686831600000|2023-06-15 12:20:00|294.89|294.79|294.84|294.69|294.99|294.84|294.84|294.64|13
1686831900000|2023-06-15 12:25:00|294.79|294.64|294.84|294.69|294.84|294.69|294.79|294.64|5
1686832200000|2023-06-15 12:30:00|294.79|294.64|294.89|294.74|294.99|294.84|294.79|294.64|25
1686832500000|2023-06-15 12:35:00|294.84|294.69|294.79|294.59|294.89|294.74|294.79|294.59|5
1686832800000|2023-06-15 12:40:00|294.74|294.64|294.84|294.64|294.84|294.64|294.69|294.49|18
1686833100000|2023-06-15 12:45:00|294.79|294.59|294.94|294.79|294.99|294.79|294.74|294.59|3
1686833400000|2023-06-15 12:50:00|294.99|294.84|294.99|294.79|295.04|294.89|294.94|294.74|2
1686833700000|2023-06-15 12:55:00|295.04|294.84|294.99|294.79|295.04|294.84|294.94|294.74|0
1686834000000|2023-06-15 13:00:00|294.94|294.74|295.09|294.89|295.14|294.99|294.89|294.74|34
1686834300000|2023-06-15 13:05:00|295.04|294.94|295.14|294.94|295.14|294.99|294.99|294.84|8
1686834600000|2023-06-15 13:10:00|295.09|294.99|295.09|294.94|295.19|295.04|295.09|294.89|10
1686834900000|2023-06-15 13:15:00|295.14|294.89|295.29|295.14|295.29|295.14|295.14|294.89|10
1686835200000|2023-06-15 13:20:00|295.34|295.09|295.19|295.04|295.34|295.14|295.19|295.04|19
1686835500000|2023-06-15 13:25:00|295.14|294.99|295.19|295.04|295.49|295.29|295.14|294.99|166
1686835800000|2023-06-15 13:30:00|295.14|294.99|294.74|294.54|295.29|295.14|294.49|294.29|453
1686836100000|2023-06-15 13:35:00|294.79|294.59|295.14|294.99|295.19|294.99|294.74|294.59|101
1686836400000|2023-06-15 13:40:00|295.09|294.94|295.19|295.04|295.29|295.09|294.94|294.74|80
1686836700000|2023-06-15 13:45:00|295.24|294.99|295.14|294.99|295.24|295.04|294.94|294.79|114
1686837000000|2023-06-15 13:50:00|295.19|295.04|295.19|295.04|295.34|295.14|295.19|294.99|34
1686837300000|2023-06-15 13:55:00|295.14|294.99|295.29|295.14|295.34|295.19|295.04|294.89|47
1686837600000|2023-06-15 14:00:00|295.34|295.19|295.29|295.09|295.39|295.24|295.19|295.04|92
1686837900000|2023-06-15 14:05:00|295.34|295.14|295.29|295.14|295.39|295.24|295.19|295.04|27
1686838200000|2023-06-15 14:10:00|295.34|295.19|295.14|294.99|295.34|295.19|295.14|294.99|23
1686838500000|2023-06-15 14:15:00|295.19|295.04|295.14|294.94|295.19|295.04|294.99|294.84|28
1686838800000|2023-06-15 14:20:00|295.19|294.99|295.19|295.04|295.29|295.14|295.09|294.94|25
1686839100000|2023-06-15 14:25:00|295.34|295.14|295.34|295.19|295.44|295.29|295.29|295.14|78
1686839400000|2023-06-15 14:30:00|295.39|295.24|295.24|295.09|295.39|295.24|295.19|295.04|43
1686839700000|2023-06-15 14:35:00|295.29|295.14|294.89|294.74|295.29|295.14|294.89|294.74|48
1686840000000|2023-06-15 14:40:00|294.94|294.79|295.19|295.04|295.29|295.09|294.94|294.79|24
1686840300000|2023-06-15 14:45:00|295.24|294.99|295.39|295.24|295.44|295.24|295.14|294.99|70
1686840600000|2023-06-15 14:50:00|295.34|295.19|295.34|295.19|295.39|295.19|295.19|295.04|44
1686840900000|2023-06-15 14:55:00|295.29|295.14|295.24|295.09|295.34|295.19|295.19|295.04|26
1686841200000|2023-06-15 15:00:00|295.29|295.14|295.24|295.09|295.29|295.14|295.14|294.99|37
1686841500000|2023-06-15 15:05:00|295.29|295.04|295.14|294.99|295.29|295.14|295.09|294.94|57
1686841800000|2023-06-15 15:10:00|295.19|295.04|295.34|295.19|295.34|295.19|295.14|294.99|30
1686842100000|2023-06-15 15:15:00|295.39|295.24|295.24|295.09|295.44|295.24|295.24|295.09|90
1686842400000|2023-06-15 15:20:00|295.29|295.14|295.34|295.19|295.39|295.24|295.24|295.09|104
1686842700000|2023-06-15 15:25:00|295.29|295.14|295.34|295.19|295.34|295.19|295.24|295.09|119
1686843000000|2023-06-15 15:30:00|295.39|295.24|295.44|295.29|295.44|295.29|295.34|295.19|22
1686843300000|2023-06-15 15:35:00|295.49|295.24|295.69|295.54|295.69|295.54|295.44|295.24|60
1686843600000|2023-06-15 15:40:00|295.74|295.59|295.59|295.44|295.74|295.59|295.59|295.44|39
1686843900000|2023-06-15 15:45:00|295.64|295.49|295.44|295.29|295.64|295.49|295.39|295.24|59
1686844200000|2023-06-15 15:50:00|295.49|295.24|295.34|295.19|295.49|295.34|295.34|295.14|20
1686844500000|2023-06-15 15:55:00|295.29|295.14|295.44|295.29|295.44|295.29|295.29|295.14|43
1686844800000|2023-06-15 16:00:00|295.49|295.24|295.44|295.29|295.49|295.29|295.39|295.24|38
1686845100000|2023-06-15 16:05:00|295.49|295.34|295.54|295.39|295.59|295.44|295.49|295.34|19
1686845400000|2023-06-15 16:10:00|295.59|295.34|295.39|295.24|295.59|295.39|295.39|295.24|17
1686845700000|2023-06-15 16:15:00|295.44|295.29|295.49|295.34|295.49|295.34|295.39|295.24|21
1686846000000|2023-06-15 16:20:00|295.54|295.39|295.59|295.44|295.59|295.44|295.54|295.39|7
1686846300000|2023-06-15 16:25:00|295.54|295.39|295.49|295.34|295.54|295.44|295.49|295.29|5
1686846600000|2023-06-15 16:30:00|295.44|295.29|295.39|295.24|295.49|295.34|295.39|295.19|11
1686846900000|2023-06-15 16:35:00|295.44|295.29|295.49|295.34|295.49|295.34|295.39|295.29|13
1686847200000|2023-06-15 16:40:00|295.44|295.29|295.44|295.29|295.54|295.34|295.44|295.29|10
1686847500000|2023-06-15 16:45:00|295.39|295.24|295.39|295.19|295.39|295.24|295.29|295.14|21
1686847800000|2023-06-15 16:50:00|295.34|295.24|295.29|295.14|295.39|295.24|295.29|295.14|3
1686848100000|2023-06-15 16:55:00|295.34|295.09|295.49|295.34|295.49|295.34|295.34|295.09|5
1686848400000|2023-06-15 17:00:00|295.54|295.39|295.44|295.29|295.59|295.39|295.44|295.29|15
1686848700000|2023-06-15 17:05:00|295.49|295.34|295.54|295.34|295.54|295.34|295.34|295.19|23
1686849000000|2023-06-15 17:10:00|295.59|295.39|295.54|295.34|295.64|295.44|295.54|295.34|40
1686849300000|2023-06-15 17:15:00|295.59|295.39|295.59|295.44|295.64|295.44|295.59|295.34|18
1686849600000|2023-06-15 17:20:00|295.64|295.49|295.64|295.49|295.64|295.49|295.64|295.44|7
1686849900000|2023-06-15 17:25:00|295.59|295.44|295.64|295.49|295.69|295.54|295.59|295.39|5
1686850200000|2023-06-15 17:30:00|295.69|295.44|295.69|295.49|295.69|295.54|295.64|295.44|2
1686850500000|2023-06-15 17:35:00|295.64|295.54|295.59|295.44|295.64|295.54|295.59|295.44|7
1686850800000|2023-06-15 17:40:00|295.64|295.49|295.74|295.59|295.79|295.64|295.64|295.44|5
1686851100000|2023-06-15 17:45:00|295.79|295.64|295.84|295.69|295.84|295.69|295.74|295.54|18
1686851400000|2023-06-15 17:50:00|295.79|295.64|295.79|295.59|295.84|295.69|295.69|295.54|5
1686851700000|2023-06-15 17:55:00||295.64||295.59||295.64||295.59|0
1686852000000|2023-06-15 18:00:00|295.69|295.54|295.79|295.64|295.84|295.64|295.69|295.54|33
1686852300000|2023-06-15 18:05:00|295.74|295.59|295.64|295.49|295.74|295.59|295.64|295.49|16
1686852600000|2023-06-15 18:10:00|295.69|295.54|295.59|295.44|295.69|295.54|295.59|295.44|18
1686852900000|2023-06-15 18:15:00|295.64|295.49|295.64|295.49|295.69|295.49|295.59|295.44|4
1686853200000|2023-06-15 18:20:00|295.59|295.44|295.64|295.49|295.64|295.49|295.59|295.44|8
1686853500000|2023-06-15 18:25:00|295.69|295.54|295.79|295.64|295.84|295.64|295.64|295.49|2
1686853800000|2023-06-15 18:30:00|295.84|295.69|295.79|295.64|295.84|295.69|295.79|295.64|6
1686854100000|2023-06-15 18:35:00|295.84|295.69|295.79|295.64|295.89|295.74|295.79|295.64|42
1686854400000|2023-06-15 18:40:00|295.84|295.69|295.89|295.74|295.89|295.74|295.79|295.64|11
1686854700000|2023-06-15 18:45:00|295.84|295.69|295.89|295.74|295.89|295.74|295.84|295.69|15
1686855000000|2023-06-15 18:50:00|295.94|295.79|295.94|295.79|295.99|295.84|295.94|295.74|16
1686855300000|2023-06-15 18:55:00|295.89|295.74|295.94|295.79|295.99|295.84|295.89|295.74|24
1686855600000|2023-06-15 19:00:00|295.99|295.84|295.79|295.64|295.99|295.84|295.79|295.64|21
1686855900000|2023-06-15 19:05:00|295.84|295.69|295.84|295.69|295.84|295.69|295.74|295.59|20
1686856200000|2023-06-15 19:10:00|295.79|295.64|295.99|295.79|295.99|295.79|295.79|295.64|11
1686856500000|2023-06-15 19:15:00|295.94|295.84|295.79|295.64|295.94|295.84|295.79|295.64|16
1686856800000|2023-06-15 19:20:00|295.84|295.59|295.74|295.59|295.84|295.69|295.74|295.59|2
1686857100000|2023-06-15 19:25:00|295.69|295.54|295.74|295.59|295.74|295.59|295.69|295.54|10
1686857400000|2023-06-15 19:30:00|295.79|295.64|295.79|295.59|295.84|295.69|295.74|295.59|10
1686857700000|2023-06-15 19:35:00|295.74|295.64|295.74|295.54|295.79|295.64|295.69|295.49|4
1686858000000|2023-06-15 19:40:00|295.79|295.59|295.74|295.59|295.79|295.64|295.74|295.59|13
1686858300000|2023-06-15 19:45:00|295.79|295.64|295.79|295.64|295.84|295.69|295.74|295.59|32
1686858600000|2023-06-15 19:50:00|295.89|295.69|295.74|295.54|295.89|295.69|295.69|295.54|21
1686858900000|2023-06-15 19:55:00|295.69|295.49|295.84|295.69|295.84|295.69|295.54|295.39|35
1686859200000|2023-06-15 20:00:00|295.89|295.64|295.94|295.79|296.04|295.89|295.89|295.64|16
1686859500000|2023-06-15 20:05:00|295.89|295.74|295.89|295.74|295.94|295.74|295.89|295.69|5
1686859800000|2023-06-15 20:10:00|295.84|295.69|295.99|295.79|295.99|295.79|295.84|295.69|1
1686860100000|2023-06-15 20:15:00|295.94||295.99||295.99||295.94||0
1686860400000|2023-06-15 20:20:00|296.04|295.84|296.04|295.84|296.04|295.84|295.99|295.84|0
1686861000000|2023-06-15 20:30:00|295.99|295.79|295.99|295.79|295.99|295.79|295.94|295.79|0
1686861300000|2023-06-15 20:35:00|295.94|295.74|295.94|295.74|295.99|295.74|295.94|295.74|0
1686861600000|2023-06-15 20:40:00|295.89|295.69|295.99|295.69|295.99|295.69|295.89|295.69|2
1686862500000|2023-06-15 20:55:00|296.04|295.74|295.99|295.74|296.04|295.79|295.94|295.69|6
1686862800000|2023-06-15 21:00:00|296.04|295.29|296.09|295.34|296.09|295.34|296.04|295.29|0
1686863400000|2023-06-15 21:10:00|296.14|295.59|296.09|295.49|296.24|295.59|296.09|295.49|4
1686864900000|2023-06-15 21:35:00|296.19|295.59|296.09|295.49|296.19|295.59|296.09|295.49|0
1686865200000|2023-06-15 21:40:00|296.19|295.59|296.09|295.49|296.19|295.59|296.09|295.49|0
1686866400000|2023-06-15 22:00:00|295.99|295.39|295.99|295.39|296.09|295.49|295.99|295.39|0
1686867000000|2023-06-15 22:10:00|296.09|295.49|295.99|295.39|296.09|295.49|295.99|295.39|0
1686867300000|2023-06-15 22:15:00|296.09|295.49|295.99|295.39|296.09|295.49|295.99|295.39|0
1686868200000|2023-06-15 22:30:00|296.09|295.49|295.99|295.39|296.09|295.49|295.99|295.39|0
1686868500000|2023-06-15 22:35:00|295.89|295.29|295.99|295.39|295.99|295.39|295.89|295.29|0
1686868800000|2023-06-15 22:40:00|295.89|295.29|295.99|295.39|295.99|295.39|295.89|295.29|0
1686869100000|2023-06-15 22:45:00|295.89|295.29|295.89|295.29|295.99|295.39|295.89|295.29|0
1686870000000|2023-06-15 23:00:00|295.99|295.39|295.99|295.39|295.99|295.39|295.89|295.29|0
1686871800000|2023-06-15 23:30:00|295.89|295.29|295.99|295.39|295.99|295.39|295.89|295.29|0
1686872100000|2023-06-15 23:35:00|295.89|295.29|295.89|295.29|295.99|295.39|295.89|295.29|0
1686872400000|2023-06-15 23:40:00|295.99|295.39|295.89|295.29|295.99|295.39|295.89|295.29|0
1686873900000|2023-06-16 00:05:00|295.99|295.39|295.89|295.29|295.99|295.39|295.89|295.29|0
1686874200000|2023-06-16 00:10:00|295.99|295.39|295.89|295.29|295.99|295.39|295.89|295.29|0
1686875400000|2023-06-16 00:30:00|295.69|295.39|295.79|295.64|295.94|295.79|295.59|295.34|324
1686875700000|2023-06-16 00:35:00|295.84|295.69|295.84|295.69|295.89|295.69|295.79|295.64|160
1686876000000|2023-06-16 00:40:00|295.79|295.64|295.94|295.79|295.99|295.79|295.79|295.64|115
1686876300000|2023-06-16 00:45:00|295.89|295.74|295.89|295.74|295.94|295.74|295.84|295.64|85
1686876600000|2023-06-16 00:50:00|295.84|295.69|295.89|295.69|295.89|295.74|295.84|295.64|69
1686876900000|2023-06-16 00:55:00|295.84|295.64|295.94|295.79|295.99|295.84|295.79|295.64|149
1686877200000|2023-06-16 01:00:00|295.89|295.69|296.04|295.84|296.04|295.89|295.44|295.29|766
1686877500000|2023-06-16 01:05:00|295.99|295.89|296.09|295.94|296.14|295.99|295.89|295.74|249
1686877800000|2023-06-16 01:10:00|296.14|295.99|296.24|296.09|296.29|296.14|296.09|295.94|289
1686878100000|2023-06-16 01:15:00|296.19|295.99|296.39|296.24|296.44|296.24|296.04|295.89|294
1686878400000|2023-06-16 01:20:00|296.34|296.19|296.39|296.24|296.44|296.29|296.19|296.04|218
1686878700000|2023-06-16 01:25:00|296.44|296.29|296.59|296.44|296.64|296.49|296.44|296.24|232
1686879000000|2023-06-16 01:30:00|296.54|296.39|296.64|296.49|296.84|296.69|296.49|296.34|416
1686879300000|2023-06-16 01:35:00|296.69|296.54|297.54|297.39|297.74|297.59|296.69|296.54|982
1686879600000|2023-06-16 01:40:00|297.49|297.34|297.19|297.04|297.54|297.39|297.19|297.04|384
1686879900000|2023-06-16 01:45:00|297.14|296.99|297.39|297.19|297.39|297.24|297.14|296.99|301
1686880200000|2023-06-16 01:50:00|297.34|297.24|297.19|297.04|297.39|297.24|297.14|296.99|228
1686880500000|2023-06-16 01:55:00|297.14|296.99|297.09|296.94|297.24|297.09|297.09|296.94|153
1686880800000|2023-06-16 02:00:00|297.14|296.99|296.59|296.44|297.14|296.99|296.59|296.44|263
1686881100000|2023-06-16 02:05:00|296.64|296.49|296.59|296.44|296.79|296.64|296.54|296.39|183
1686881400000|2023-06-16 02:10:00|296.54|296.39|296.44|296.29|296.59|296.44|296.39|296.19|135
1686881700000|2023-06-16 02:15:00|296.39|296.24|296.64|296.49|296.64|296.49|296.39|296.24|143
1686882000000|2023-06-16 02:20:00|296.59|296.44|296.49|296.34|296.59|296.44|296.39|296.24|105
1686882300000|2023-06-16 02:25:00|296.44|296.29|296.24|296.09|296.59|296.44|296.24|296.09|218
1686882600000|2023-06-16 02:30:00|296.19|296.04|296.29|296.14|296.34|296.19|296.19|296.04|150
1686882900000|2023-06-16 02:35:00|296.34|296.19|296.34|296.14|296.39|296.24|296.29|296.14|214
1686883200000|2023-06-16 02:40:00|296.29|296.19|296.39|296.24|296.44|296.29|296.29|296.14|180
1686883500000|2023-06-16 02:45:00|296.44|296.29|296.49|296.34|296.59|296.39|296.44|296.29|125
1686883800000|2023-06-16 02:50:00|296.44|296.29|296.44|296.29|296.49|296.34|296.34|296.19|120
1686884100000|2023-06-16 02:55:00|296.39|296.24|296.49|296.34|296.59|296.39|296.39|296.24|98
1686884400000|2023-06-16 03:00:00|296.44|296.29|296.74|296.59|296.74|296.59|296.44|296.29|202
1686884700000|2023-06-16 03:05:00|296.79|296.64|296.94|296.79|296.94|296.79|296.74|296.64|244
1686885000000|2023-06-16 03:10:00|296.89|296.74|296.84|296.69|296.99|296.84|296.84|296.69|104
1686885300000|2023-06-16 03:15:00|296.89|296.64|296.69|296.54|296.89|296.74|296.69|296.54|309
1686885600000|2023-06-16 03:20:00|296.64|296.49|296.49|296.34|296.64|296.49|296.49|296.34|60
1686885900000|2023-06-16 03:25:00|296.44|296.29|296.49|296.34|296.49|296.34|296.39|296.24|213
1686886200000|2023-06-16 03:30:00|296.54|296.39|296.69|296.54|296.74|296.59|296.54|296.39|232
1686886500000|2023-06-16 03:35:00|296.64|296.49|296.39|296.24|296.64|296.49|296.39|296.24|133
1686886800000|2023-06-16 03:40:00|296.34|296.19|296.39|296.24|296.44|296.29|296.34|296.19|95
1686887100000|2023-06-16 03:45:00|296.34|296.19|296.39|296.24|296.49|296.34|296.34|296.19|226
1686887400000|2023-06-16 03:50:00|296.34|296.19|296.29|296.14|296.34|296.19|296.24|296.09|126
1686887700000|2023-06-16 03:55:00|296.34|296.19|296.29|296.14|296.34|296.19|296.24|296.09|160
1686888000000|2023-06-16 04:00:00|296.34|296.19|296.36|296.21|296.41|296.26|296.29|296.14|60
1686888300000|2023-06-16 04:05:00|296.41|296.26|296.46|296.31|296.46|296.31|296.41|296.26|114
1686888600000|2023-06-16 04:10:00|296.51|296.36|296.71|296.56|296.71|296.56|296.51|296.36|255
1686888900000|2023-06-16 04:15:00|296.76|296.61|297.01|296.86|297.01|296.86|296.76|296.61|318
1686889200000|2023-06-16 04:20:00|297.06|296.91|297.21|297.06|297.21|297.06|297.06|296.86|283
1686889500000|2023-06-16 04:25:00|297.16|297.01|297.06|296.91|297.16|297.01|296.91|296.76|209
1686889800000|2023-06-16 04:30:00|297.01|296.86|297.21|297.06|297.21|297.06|297.01|296.86|153
1686890100000|2023-06-16 04:35:00|297.16|297.01|297.11|296.96|297.16|297.01|297.06|296.91|79
1686890400000|2023-06-16 04:40:00|297.16|297.01|297.11|296.96|297.16|297.01|297.11|296.96|123
1686890700000|2023-06-16 04:45:00|297.16|297.01|297.11|296.96|297.26|297.11|297.11|296.96|144
1686891000000|2023-06-16 04:50:00|297.06|296.91|297.31|297.16|297.31|297.16|297.06|296.91|194
1686891300000|2023-06-16 04:55:00|297.26|297.11|297.16|297.01|297.36|297.21|297.16|297.01|338
1686891600000|2023-06-16 05:00:00|297.11|296.96|297.11|296.96|297.16|297.01|296.91|296.71|516
1686891900000|2023-06-16 05:05:00|297.16|297.01|297.21|297.06|297.46|297.31|297.11|296.96|456
1686892200000|2023-06-16 05:10:00|297.26|297.11|297.51|297.36|297.51|297.36|297.26|297.11|285
1686892500000|2023-06-16 05:15:00|297.56|297.41|297.41|297.26|297.66|297.46|297.41|297.26|224
1686892800000|2023-06-16 05:20:00|297.51|297.36|297.61|297.46|297.66|297.46|297.41|297.26|196
1686893100000|2023-06-16 05:25:00|297.66|297.51|297.71|297.56|297.76|297.56|297.61|297.46|205
1686893400000|2023-06-16 05:30:00|297.66|297.51|297.86|297.71|297.86|297.71|297.61|297.46|269
1686893700000|2023-06-16 05:35:00|297.91|297.76|297.81|297.66|297.91|297.76|297.71|297.56|239
1686894000000|2023-06-16 05:40:00|297.76|297.61|297.76|297.61|297.81|297.66|297.71|297.56|298
1686894300000|2023-06-16 05:45:00|297.81|297.66|297.91|297.76|297.96|297.76|297.71|297.56|195
1686894600000|2023-06-16 05:50:00|297.86|297.71|297.66|297.51|297.91|297.76|297.61|297.46|200
1686894900000|2023-06-16 05:55:00|297.61|297.46|297.61|297.46|297.71|297.56|297.61|297.46|121
1686895200000|2023-06-16 06:00:00|297.56|297.41|297.81|297.66|297.81|297.66|297.56|297.41|376
1686895500000|2023-06-16 06:05:00|297.86|297.61|297.71|297.56|297.96|297.76|297.66|297.51|223
1686895800000|2023-06-16 06:10:00|297.76|297.61|297.71|297.56|297.81|297.61|297.71|297.56|172
1686896100000|2023-06-16 06:15:00|297.66|297.51|297.61|297.46|297.76|297.61|297.56|297.41|242
1686896400000|2023-06-16 06:20:00|297.56|297.41|297.61|297.46|297.61|297.46|297.46|297.31|296
1686896700000|2023-06-16 06:25:00|297.56|297.41|297.61|297.46|297.66|297.51|297.51|297.36|211
1686897000000|2023-06-16 06:30:00|297.56|297.41|297.51|297.31|297.61|297.46|297.41|297.26|270
1686897300000|2023-06-16 06:35:00|297.56|297.36|297.41|297.26|297.56|297.36|297.41|297.26|150
1686897600000|2023-06-16 06:40:00|297.36|297.21|297.16|297.01|297.41|297.21|297.16|297.01|179
1686897900000|2023-06-16 06:45:00|297.11|296.96|297.06|296.91|297.16|296.96|297.06|296.91|115
1686898200000|2023-06-16 06:50:00|297.01|296.86|296.81|296.66|297.01|296.86|296.81|296.66|182
1686898500000|2023-06-16 06:55:00|296.86|296.61|296.66|296.51|296.86|296.61|296.56|296.41|306
1686898800000|2023-06-16 07:00:00|296.71|296.56|296.91|296.71|296.96|296.81|296.71|296.56|295
1686899100000|2023-06-16 07:05:00|296.86|296.76|296.46|296.31|296.91|296.76|296.31|296.16|295
1686899400000|2023-06-16 07:10:00|296.51|296.36|296.51|296.36|296.66|296.51|296.51|296.36|161
1686899700000|2023-06-16 07:15:00|296.56|296.41|296.46|296.31|296.56|296.41|296.41|296.26|312
1686900000000|2023-06-16 07:20:00|296.41|296.26|296.41|296.26|296.61|296.46|296.41|296.26|157
1686900300000|2023-06-16 07:25:00|296.46|296.31|296.56|296.41|296.66|296.51|296.41|296.26|276
1686900600000|2023-06-16 07:30:00|296.61|296.46|296.56|296.41|296.66|296.51|296.56|296.41|198
1686900900000|2023-06-16 07:35:00|296.51|296.36|296.56|296.41|296.61|296.46|296.46|296.31|218
1686901200000|2023-06-16 07:40:00|296.61|296.46|296.61|296.46|296.66|296.51|296.56|296.41|244
1686901500000|2023-06-16 07:45:00|296.56|296.41|296.66|296.46|296.66|296.51|296.56|296.41|126
1686901800000|2023-06-16 07:50:00|296.61|296.51|296.56|296.36|296.66|296.51|296.51|296.36|154
1686902100000|2023-06-16 07:55:00|296.51|296.41|296.56|296.41|296.61|296.46|296.51|296.36|197
1686902400000|2023-06-16 08:00:00|296.61|296.46|296.61|296.46|296.66|296.51|296.56|296.41|223
1686902700000|2023-06-16 08:05:00|296.56|296.41|296.61|296.46|296.61|296.46|296.56|296.41|193
1686903000000|2023-06-16 08:10:00|296.56|296.41|296.66|296.51|296.71|296.56|296.56|296.41|200
1686903300000|2023-06-16 08:15:00|296.71|296.56|296.71|296.56|296.81|296.66|296.66|296.51|253
1686903600000|2023-06-16 08:20:00|296.76|296.61|296.76|296.61|296.76|296.61|296.61|296.41|239
1686903900000|2023-06-16 08:25:00|296.81|296.66|296.91|296.76|296.91|296.76|296.76|296.61|262
1686904200000|2023-06-16 08:30:00|296.96|296.81|297.11|296.96|297.16|297.01|296.96|296.81|201
1686904500000|2023-06-16 08:35:00|297.06|296.91|297.11|296.96|297.16|297.01|297.06|296.91|259
1686904800000|2023-06-16 08:40:00|297.06|296.91|297.21|297.01|297.26|297.11|297.01|296.86|239
1686905100000|2023-06-16 08:45:00|297.16|297.06|297.11|296.96|297.26|297.11|297.11|296.96|207
1686905400000|2023-06-16 08:50:00|297.16|297.01|296.96|296.81|297.16|297.01|296.96|296.81|352
1686905700000|2023-06-16 08:55:00|296.91|296.76|297.11|296.96|297.21|297.06|296.91|296.76|1168
1686906000000|2023-06-16 09:00:00|297.21|297.06|297.36|297.21|297.76|297.61|297.16|297.01|2733
1686906300000|2023-06-16 09:05:00|297.31|297.16|297.16|297.01|297.51|297.36|297.11|296.91|733
1686906600000|2023-06-16 09:10:00|297.11|296.96|296.66|296.51|297.11|296.96|296.61|296.46|343
1686906900000|2023-06-16 09:15:00|296.71|296.56|296.81|296.66|296.96|296.76|296.61|296.41|351
1686907200000|2023-06-16 09:20:00|296.96|296.36|296.96|296.36|297.06|296.46|296.96|296.36|1
1686907500000|2023-06-16 09:25:00|||||||||6
1686907800000|2023-06-16 09:30:00|296.86|296.26|296.76|296.16|296.86|296.26|296.76|296.16|0
1686908400000|2023-06-16 09:40:00|296.86|296.26|296.86|296.26|296.86|296.26|296.76|296.16|0
1686908700000|2023-06-16 09:45:00|296.76|296.16|296.76|296.16|296.86|296.26|296.76|296.16|0
1686909000000|2023-06-16 09:50:00|296.86|296.26|297.01|296.86|297.21|296.96|296.86|296.26|46
1686909300000|2023-06-16 09:55:00|297.06|296.91|297.11|296.96|297.11|296.96|296.96|296.81|23
1686909600000|2023-06-16 10:00:00|297.06|296.91|297.06|296.91|297.21|297.01|297.01|296.86|39
1686909900000|2023-06-16 10:05:00|297.11|296.96|297.16|297.01|297.21|297.06|297.11|296.96|56
1686910200000|2023-06-16 10:10:00|297.11|296.96|296.96|296.81|297.11|297.01|296.91|296.76|68
1686910500000|2023-06-16 10:15:00|296.91|296.76|296.81|296.66|296.91|296.76|296.81|296.66|19
1686910800000|2023-06-16 10:20:00|296.76|296.61|296.86|296.66|296.91|296.71|296.71|296.56|11
1686911100000|2023-06-16 10:25:00|296.81||296.81||296.86||296.81||2
1686911400000|2023-06-16 10:30:00|296.86|296.71|297.01|296.86|297.06|296.91|296.86|296.71|41
1686911700000|2023-06-16 10:35:00|297.06|296.81|297.01|296.86|297.06|296.86|296.96|296.81|16
1686912000000|2023-06-16 10:40:00|297.06|296.91|297.01|296.86|297.06|296.91|297.01|296.86|15
1686912300000|2023-06-16 10:45:00|296.96|296.81|296.96|296.81|296.96|296.81|296.91|296.76|20
1686912600000|2023-06-16 10:50:00|296.91|296.76|296.91|296.71|296.91|296.76|296.86|296.71|19
1686912900000|2023-06-16 10:55:00|296.96|296.76|297.01|296.86|297.01|296.86|296.96|296.71|10
1686913200000|2023-06-16 11:00:00|297.06|296.91|297.06|296.91|297.11|296.96|297.01|296.86|8
1686913500000|2023-06-16 11:05:00|297.01|296.86|297.06|296.91|297.06|296.91|297.01|296.86|8
1686913800000|2023-06-16 11:10:00|297.11|296.96|297.21|297.01|297.21|297.06|297.11|296.96|17
1686914100000|2023-06-16 11:15:00|297.26|297.06|297.26|297.11|297.36|297.21|297.21|297.06|104
1686914400000|2023-06-16 11:20:00|297.21|297.06|297.06|296.91|297.21|297.11|297.06|296.91|62
1686914700000|2023-06-16 11:25:00|297.01|296.86|296.96|296.81|297.06|296.86|296.91|296.76|33
1686915000000|2023-06-16 11:30:00|296.91|296.76|296.91|296.76|297.01|296.86|296.86|296.71|39
1686915300000|2023-06-16 11:35:00|296.96|296.81|297.06|296.86|297.11|296.91|296.91|296.76|55
1686915600000|2023-06-16 11:40:00|297.11|296.91|297.11|296.91|297.11|296.96|297.06|296.86|12
1686915900000|2023-06-16 11:45:00|297.16|296.96|297.21|297.01|297.21|297.01|297.11|296.91|14
1686916200000|2023-06-16 11:50:00|297.16|297.06|297.26|297.11|297.26|297.11|297.16|297.01|22
1686916500000|2023-06-16 11:55:00||297.06||297.11||297.11||297.06|10
1686916800000|2023-06-16 12:00:00|297.21|297.06|297.21|297.01|297.21|297.06|297.11|296.91|20
1686917100000|2023-06-16 12:05:00|297.16|296.96|297.26|297.11|297.26|297.11|297.11|296.96|7
1686917400000|2023-06-16 12:10:00|297.31|297.16|297.31|297.11|297.36|297.21|297.26|297.11|46
1686917700000|2023-06-16 12:15:00|297.26|297.06|297.31|297.11|297.31|297.16|297.26|297.06|2
1686918000000|2023-06-16 12:20:00|297.36|297.16|297.31|297.16|297.36|297.21|297.31|297.11|7
1686918300000|2023-06-16 12:25:00|297.36|297.11|297.36|297.16|297.36|297.21|297.31|297.11|7
1686918600000|2023-06-16 12:30:00|297.41|297.21|297.41|297.26|297.46|297.31|297.36|297.21|16
1686918900000|2023-06-16 12:35:00|297.36|297.21|297.41|297.21|297.41|297.26|297.36|297.21|1
1686919200000|2023-06-16 12:40:00|297.36|297.26|297.51|297.31|297.51|297.36|297.36|297.21|3
1686919500000|2023-06-16 12:45:00|297.46|297.36|297.61|297.46|297.61|297.46|297.46|297.31|75
1686919800000|2023-06-16 12:50:00|297.56|297.41|297.61|297.46|297.66|297.51|297.56|297.41|246
1686920100000|2023-06-16 12:55:00|297.66|297.51|297.76|297.56|297.81|297.61|297.61|297.46|46
1686920400000|2023-06-16 13:00:00|297.71|297.61|297.56|297.41|297.71|297.61|297.56|297.41|53
1686920700000|2023-06-16 13:05:00|297.51|297.36|297.61|297.46|297.66|297.46|297.51|297.36|46
1686921000000|2023-06-16 13:10:00|297.56|297.41|297.61|297.41|297.61|297.46|297.46|297.31|45
1686921300000|2023-06-16 13:15:00|297.56|297.36|297.71|297.51|297.71|297.56|297.56|297.36|11
1686921600000|2023-06-16 13:20:00|297.76|297.56|297.76|297.61|297.76|297.61|297.66|297.51|8
1686921900000|2023-06-16 13:25:00|297.71|297.56|297.61|297.46|297.86|297.66|297.61|297.41|115
1686922200000|2023-06-16 13:30:00|297.66|297.51|296.91|296.76|297.71|297.56|296.91|296.71|296
1686922500000|2023-06-16 13:35:00|296.96|296.81|296.91|296.76|297.06|296.91|296.81|296.61|136
1686922800000|2023-06-16 13:40:00|296.96|296.71|296.81|296.66|297.01|296.81|296.71|296.56|128
1686923100000|2023-06-16 13:45:00|296.76|296.61|296.76|296.61|296.81|296.66|296.61|296.46|36
1686923400000|2023-06-16 13:50:00|296.81|296.56|296.61|296.46|296.91|296.71|296.61|296.41|41
1686923700000|2023-06-16 13:55:00|296.66|296.51|296.41|296.26|296.71|296.56|296.41|296.21|73
1686924000000|2023-06-16 14:00:00|296.51|296.31|296.51|296.31|296.56|296.36|296.26|296.11|79
1686924300000|2023-06-16 14:05:00|296.56|296.36|296.36|296.21|296.61|296.41|296.21|296.06|88
1686924600000|2023-06-16 14:10:00|296.31|296.16|296.26|296.06|296.56|296.36|296.11|295.96|40
1686924900000|2023-06-16 14:15:00|296.21|296.01|296.06|295.91|296.46|296.26|296.06|295.91|33
1686925200000|2023-06-16 14:20:00|296.11|295.96|295.96|295.81|296.11|295.96|295.91|295.71|118
1686925500000|2023-06-16 14:25:00|295.91|295.76|296.16|296.01|296.21|296.01|295.76|295.56|105
1686925800000|2023-06-16 14:30:00|296.11|295.96|296.26|296.11|296.26|296.11|296.06|295.86|95
1686926100000|2023-06-16 14:35:00|296.21|296.06|296.06|295.91|296.21|296.06|295.91|295.76|117
1686926400000|2023-06-16 14:40:00|296.01|295.86|295.71|295.51|296.01|295.86|295.66|295.51|104
1686926700000|2023-06-16 14:45:00|295.66|295.56|295.66|295.51|295.76|295.56|295.56|295.41|69
1686927000000|2023-06-16 14:50:00|295.61|295.46|295.81|295.66|295.81|295.66|295.61|295.41|63
1686927300000|2023-06-16 14:55:00|295.76|295.61|295.76|295.61|295.91|295.76|295.76|295.56|37
1686927600000|2023-06-16 15:00:00|295.71|295.56|295.71|295.56|295.81|295.66|295.61|295.46|35
1686927900000|2023-06-16 15:05:00|295.76|295.61|295.81|295.61|295.81|295.66|295.61|295.46|40
1686928200000|2023-06-16 15:10:00|295.76|295.66|295.91|295.76|295.91|295.76|295.76|295.61|47
1686928500000|2023-06-16 15:15:00|295.86|295.71|295.76|295.61|295.91|295.76|295.76|295.61|28
1686928800000|2023-06-16 15:20:00|295.81|295.56|295.56|295.41|295.86|295.71|295.51|295.36|37
1686929100000|2023-06-16 15:25:00|295.61|295.46|295.66|295.51|295.81|295.61|295.56|295.41|285
1686929400000|2023-06-16 15:30:00|295.71|295.56|295.56|295.41|295.76|295.61|295.56|295.36|29
1686929700000|2023-06-16 15:35:00|295.51|295.36|295.31|295.11|295.56|295.36|295.21|295.01|40
1686930000000|2023-06-16 15:40:00|295.36|295.16|295.41|295.26|295.46|295.26|295.26|295.06|29
1686930300000|2023-06-16 15:45:00|295.36|295.21|295.21|295.06|295.46|295.31|295.16|295.01|15
1686930600000|2023-06-16 15:50:00|295.26|295.01|295.26|295.06|295.26|295.11|295.11|294.96|49
1686930900000|2023-06-16 15:55:00|295.21|295.11|295.41|295.21|295.41|295.26|295.21|295.06|19
1686931200000|2023-06-16 16:00:00|295.36|295.26|295.36|295.21|295.41|295.26|295.31|295.16|17
1686931500000|2023-06-16 16:05:00|295.41|295.26|295.31|295.11|295.41|295.26|295.21|295.06|4
1686931800000|2023-06-16 16:10:00|295.36|295.16|295.21|295.01|295.36|295.16|295.21|295.01|1
1686932100000|2023-06-16 16:15:00|295.16|295.06|295.41|295.26|295.46|295.31|295.16|295.01|10
1686932400000|2023-06-16 16:20:00|295.46|295.21|295.41|295.26|295.46|295.31|295.36|295.16|14
1686932700000|2023-06-16 16:25:00|295.36|295.21|295.41|295.26|295.46|295.31|295.36|295.21|9
1686933000000|2023-06-16 16:30:00|295.46|295.31|295.56|295.36|295.56|295.41|295.36|295.16|5
1686933300000|2023-06-16 16:35:00|295.51|295.31|295.51|295.31|295.51|295.36|295.41|295.26|4
1686933600000|2023-06-16 16:40:00|295.46|295.26|295.56|295.41|295.61|295.41|295.46|295.26|3
1686933900000|2023-06-16 16:45:00|295.51|295.36|295.66|295.51|295.66|295.51|295.51|295.36|4
1686934200000|2023-06-16 16:50:00|295.71|295.46|295.66|295.51|295.71|295.56|295.66|295.46|1
1686934500000|2023-06-16 16:55:00|295.71|295.56|295.71|295.56|295.76|295.61|295.71|295.51|7
1686934800000|2023-06-16 17:00:00|295.66|295.51|295.76|295.61|295.76|295.61|295.66|295.51|9
1686935100000|2023-06-16 17:05:00|295.71|295.56|295.51|295.31|295.71|295.56|295.51|295.31|11
1686935400000|2023-06-16 17:10:00|295.46|295.36|295.51|295.36|295.51|295.36|295.41|295.26|6
1686935700000|2023-06-16 17:15:00|295.56|295.31|295.56|295.41|295.56|295.41|295.51|295.31|3
1686936000000|2023-06-16 17:20:00|295.51|295.36|295.46|295.31|295.56|295.36|295.41|295.26|16
1686936300000|2023-06-16 17:25:00|295.51|295.36|295.46|295.31|295.56|295.41|295.41|295.26|4
1686936600000|2023-06-16 17:30:00|295.41|295.26|295.51|295.31|295.56|295.36|295.41|295.26|6
1686936900000|2023-06-16 17:35:00|295.46|295.36|295.51|295.36|295.51|295.36|295.46|295.31|1
1686937200000|2023-06-16 17:40:00|295.46|295.31|295.46|295.26|295.46|295.36|295.41|295.26|3
1686937500000|2023-06-16 17:45:00|295.41|295.31|295.36|295.21|295.46|295.31|295.36|295.16|5
1686937800000|2023-06-16 17:50:00|295.41|295.16|295.51|295.31|295.51|295.31|295.41|295.16|3
1686938100000|2023-06-16 17:55:00|295.46|295.36|295.46|295.31|295.46|295.36|295.36|295.21|7
1686938400000|2023-06-16 18:00:00|295.41|295.26|295.41|295.21|295.46|295.31|295.36|295.21|1
1686938700000|2023-06-16 18:05:00|295.36|295.26|295.46|295.26|295.46|295.31|295.36|295.21|2
1686939000000|2023-06-16 18:10:00|295.41|295.31|295.41|295.21|295.41|295.31|295.36|295.21|2
1686939300000|2023-06-16 18:15:00|295.36|295.26|295.36|295.16|295.41|295.26|295.31|295.11|5
1686939600000|2023-06-16 18:20:00|295.31|295.21|295.31|295.16|295.36|295.21|295.26|295.11|6
1686939900000|2023-06-16 18:25:00|295.36|295.21|295.41|295.26|295.41|295.26|295.36|295.21|2
1686940200000|2023-06-16 18:30:00|295.36|295.21|295.31|295.16|295.41|295.21|295.26|295.06|9
1686940500000|2023-06-16 18:35:00|295.36|295.11|295.46|295.31|295.46|295.31|295.31|295.11|2
1686940800000|2023-06-16 18:40:00|295.41|295.26|295.41|295.21|295.46|295.26|295.31|295.16|4
1686941100000|2023-06-16 18:45:00|295.36|295.26|295.31|295.16|295.41|295.26|295.31|295.16|5
1686941400000|2023-06-16 18:50:00|295.36|295.11|295.41|295.21|295.41|295.26|295.31|295.11|3
1686941700000|2023-06-16 18:55:00|295.36|295.26|295.36|295.16|295.41|295.26|295.26|295.11|5
1686942000000|2023-06-16 19:00:00|295.31|295.21|295.26|295.11|295.36|295.21|295.21|295.06|4
1686942300000|2023-06-16 19:05:00|295.21|295.06|295.26|295.06|295.31|295.11|295.16|295.01|5
1686942600000|2023-06-16 19:10:00|295.21|295.11|295.11|294.96|295.26|295.11|295.11|294.96|7
1686942900000|2023-06-16 19:15:00|295.16|295.01|295.16|295.01|295.16|295.01|295.11|294.96|5
1686943200000|2023-06-16 19:20:00|295.21|295.06|295.16|295.01|295.21|295.06|295.16|294.96|5
1686943500000|2023-06-16 19:25:00|295.11|294.96|295.11|294.96|295.16|295.01|295.11|294.96|2
1686943800000|2023-06-16 19:30:00|295.16|295.01|295.31|295.11|295.31|295.11|295.11|294.96|4
1686944100000|2023-06-16 19:35:00|295.26|295.06|295.26|295.06|295.36|295.11|295.21|295.01|1
1686944400000|2023-06-16 19:40:00|295.21|295.01|295.11|294.96|295.26|295.06|295.11|294.96|20
1686944700000|2023-06-16 19:45:00|295.16|294.91|295.16|295.01|295.21|295.06|295.11|294.91|30
1686945000000|2023-06-16 19:50:00|295.21|295.06|295.11|294.96|295.26|295.11|295.11|294.91|11
1686945300000|2023-06-16 19:55:00|295.16|295.01|295.26|295.11|295.31|295.11|295.11|294.96|46
1686945600000|2023-06-16 20:00:00|295.31|295.06|295.31|295.11|295.46|295.26|295.31|295.06|17
1686945900000|2023-06-16 20:05:00|295.26|295.16|295.26|295.11|295.31|295.16|295.26|295.11|2
1686946200000|2023-06-16 20:10:00|295.21|295.06|295.16|294.96|295.26|295.11|295.11|294.96|19
1686946500000|2023-06-16 20:15:00|295.21|295.01|295.21|295.01|295.21|295.01|295.16|295.01|0
1686946800000|2023-06-16 20:20:00||295.06||295.06||295.06||295.06|0
1686947100000|2023-06-16 20:25:00|295.26||295.26||295.26||295.21||3
1686947400000|2023-06-16 20:30:00|295.21||295.26||295.26||295.21||0
1686947700000|2023-06-16 20:35:00|295.21|295.01|295.21|295.01|295.26|295.06|295.21|295.01|1
1686948000000|2023-06-16 20:40:00|295.16|294.96|295.21|295.01|295.21|295.01|295.16|294.96|3
1686948300000|2023-06-16 20:45:00|295.16|294.96|295.01|294.86|295.16|294.96|295.01|294.81|9
1686948600000|2023-06-16 20:50:00|295.06|294.91|295.11|294.86|295.16|294.91|295.06|294.86|2
1686948900000|2023-06-16 20:55:00|295.06|294.76|295.31|294.86|295.36|294.86|295.06|294.76|18
1687125600000|2023-06-18 22:00:00|295.46|294.86|295.46|294.86|295.46|294.86|295.36|294.76|0
1687126200000|2023-06-18 22:10:00|295.36|294.76|295.46|294.86|295.46|294.86|295.36|294.76|0
1687126500000|2023-06-18 22:15:00|295.36|294.76|295.46|294.86|295.46|294.86|295.36|294.76|0
1687126800000|2023-06-18 22:20:00|295.36|294.76|295.46|294.86|295.46|294.86|295.36|294.76|0
1687127100000|2023-06-18 22:25:00|295.36|294.76|295.46|294.86|295.46|294.86|295.36|294.76|0
1687127400000|2023-06-18 22:30:00|295.36|294.76|295.36|294.76|295.46|294.86|295.36|294.76|0
1687127700000|2023-06-18 22:35:00|295.46|294.86|295.46|294.86|295.46|294.86|295.46|294.86|0
1687128300000|2023-06-18 22:45:00|295.56|294.96|295.46|294.86|295.56|294.96|295.46|294.86|0
1687131300000|2023-06-18 23:35:00|295.36|294.76|295.36|294.76|295.46|294.86|295.36|294.76|0
1687131600000|2023-06-18 23:40:00|295.46|294.86|295.46|294.86|295.46|294.86|295.46|294.86|0
1687131900000|2023-06-18 23:45:00|295.36|294.76|295.46|294.86|295.46|294.86|295.36|294.76|0
1687132200000|2023-06-18 23:50:00|295.36|294.76|295.36|294.76|295.46|294.86|295.36|294.76|0
1687132800000|2023-06-19 00:00:00|295.36|294.76|295.26|294.66|295.46|294.86|295.26|294.66|0
1687133100000|2023-06-19 00:05:00|295.16|294.56|295.16|294.56|295.26|294.66|295.16|294.56|0
1687133400000|2023-06-19 00:10:00|295.26|294.66|295.16|294.56|295.26|294.66|295.16|294.56|0
1687133700000|2023-06-19 00:15:00|295.06|294.46|295.06|294.46|295.16|294.56|295.06|294.46|0
1687134000000|2023-06-19 00:20:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1687134300000|2023-06-19 00:25:00|295.06|294.46|295.06|294.46|295.16|294.56|295.06|294.46|0
1687134600000|2023-06-19 00:30:00|295.26|295.06|294.81|294.61|295.71|295.36|294.66|294.51|291
1687134900000|2023-06-19 00:35:00|294.76|294.51|294.26|294.11|294.81|294.51|294.21|294.06|183
1687135200000|2023-06-19 00:40:00|294.31|294.16|294.36|294.21|294.36|294.21|294.21|294.06|138
1687135500000|2023-06-19 00:45:00|294.46|294.26|294.36|294.21|294.51|294.36|294.31|294.16|135
1687135800000|2023-06-19 00:50:00|294.31|294.16|294.46|294.31|294.46|294.31|294.26|294.11|141
1687136100000|2023-06-19 00:55:00|294.41|294.26|294.26|294.11|294.56|294.41|294.26|294.11|107
1687136400000|2023-06-19 01:00:00|294.36|294.21|294.16|294.01|294.41|294.26|293.91|293.76|557
1687136700000|2023-06-19 01:05:00|294.01|293.86|293.81|293.61|294.06|293.91|293.56|293.41|298
1687137000000|2023-06-19 01:10:00|293.76|293.56|293.56|293.41|293.76|293.61|293.36|293.21|287
1687137300000|2023-06-19 01:15:00|293.66|293.51|293.31|293.16|293.71|293.56|293.26|293.11|333
1687137600000|2023-06-19 01:20:00|293.36|293.21|293.11|292.96|293.41|293.26|293.11|292.96|331
1687137900000|2023-06-19 01:25:00|293.16|293.01|293.21|293.06|293.51|293.36|293.06|292.91|320
1687138200000|2023-06-19 01:30:00|293.26|293.01|293.26|293.11|293.41|293.21|293.11|292.96|382
1687138500000|2023-06-19 01:35:00|293.31|293.06|293.46|293.31|293.56|293.41|293.21|293.06|125
1687138800000|2023-06-19 01:40:00|293.41|293.26|293.31|293.16|293.41|293.26|293.21|293.06|96
1687139100000|2023-06-19 01:45:00|293.36|293.21|293.56|293.41|293.56|293.41|293.36|293.21|92
1687139400000|2023-06-19 01:50:00|293.51|293.36|293.52|293.37|293.57|293.42|293.41|293.26|107
1687139700000|2023-06-19 01:55:00|293.47|293.32|293.57|293.42|293.67|293.47|293.47|293.32|85
1687140000000|2023-06-19 02:00:00|293.62|293.47|293.57|293.42|293.72|293.57|293.47|293.32|146
1687140300000|2023-06-19 02:05:00|293.52|293.37|293.57|293.42|293.67|293.52|293.42|293.27|211
1687140600000|2023-06-19 02:10:00|293.62|293.47|293.47|293.32|293.62|293.47|293.47|293.32|101
1687140900000|2023-06-19 02:15:00|293.42|293.27|293.32|293.17|293.47|293.32|293.27|293.12|110
1687141200000|2023-06-19 02:20:00|293.42|293.12|293.42|293.27|293.47|293.32|293.37|293.12|78
1687141500000|2023-06-19 02:25:00|293.47|293.32|293.62|293.47|293.62|293.47|293.47|293.32|82
1687141800000|2023-06-19 02:30:00|293.57|293.42|293.57|293.42|293.62|293.47|293.52|293.37|151
1687142100000|2023-06-19 02:35:00|293.62|293.47|293.82|293.67|293.82|293.67|293.57|293.42|128
1687142400000|2023-06-19 02:40:00|293.87|293.72|293.87|293.72|294.07|293.87|293.87|293.72|191
1687142700000|2023-06-19 02:45:00|293.92|293.77|294.22|294.07|294.22|294.07|293.92|293.77|85
1687143000000|2023-06-19 02:50:00|294.27|294.12|294.27|294.12|294.27|294.12|294.17|294.02|78
1687143300000|2023-06-19 02:55:00|294.22|294.07|294.12|293.97|294.27|294.12|294.12|293.97|79
1687143600000|2023-06-19 03:00:00|294.17|294.02|294.12|293.97|294.22|294.07|294.12|293.97|50
1687143900000|2023-06-19 03:05:00|294.17|294.02|294.07|293.92|294.17|294.02|294.07|293.92|62
1687144200000|2023-06-19 03:10:00|294.02|293.87|294.02|293.87|294.02|293.87|293.97|293.77|89
1687144500000|2023-06-19 03:15:00|294.07|293.92|294.12|293.92|294.12|293.97|294.02|293.87|77
1687144800000|2023-06-19 03:20:00|294.02|293.97|293.97|293.82|294.02|293.97|293.97|293.82|77
1687145100000|2023-06-19 03:25:00|293.92|293.77|294.12|293.97|294.12|293.97|293.82|293.67|172
1687145400000|2023-06-19 03:30:00|294.07|293.92|294.17|294.02|294.17|294.02|294.07|293.92|55
1687145700000|2023-06-19 03:35:00|294.12|293.97|294.12|293.92|294.17|294.02|294.02|293.87|113
1687146000000|2023-06-19 03:40:00|294.07|293.97|294.07|293.92|294.12|293.97|293.97|293.82|38
1687146300000|2023-06-19 03:45:00|294.02|293.87|293.77|293.62|294.07|293.87|293.77|293.62|63
1687146600000|2023-06-19 03:50:00|293.72|293.57|293.72|293.57|293.72|293.57|293.62|293.47|74
1687146900000|2023-06-19 03:55:00|293.77|293.52|293.77|293.62|293.82|293.62|293.72|293.52|37
1687147200000|2023-06-19 04:00:00|293.82|293.67|293.82|293.67|293.82|293.67|293.77|293.62|5
1687147500000|2023-06-19 04:05:00|293.77|293.62|293.82|293.67|293.87|293.72|293.77|293.62|21
1687147800000|2023-06-19 04:10:00|293.87|293.72|294.07|293.92|294.07|293.92|293.87|293.72|114
1687148100000|2023-06-19 04:15:00|294.12|293.97|294.22|294.02|294.22|294.07|294.12|293.92|173
1687148400000|2023-06-19 04:20:00|294.27|294.07|294.32|294.17|294.37|294.17|294.22|294.02|277
1687148700000|2023-06-19 04:25:00|294.37|294.12|293.92|293.77|294.37|294.12|293.92|293.77|131
1687149000000|2023-06-19 04:30:00|293.87|293.72|293.72|293.57|293.92|293.77|293.72|293.57|42
1687149300000|2023-06-19 04:35:00|293.77|293.62|293.72|293.57|293.82|293.67|293.72|293.57|57
1687149600000|2023-06-19 04:40:00|293.67|293.52|293.72|293.57|293.77|293.62|293.67|293.52|51
1687149900000|2023-06-19 04:45:00|293.67|293.52|293.32|293.12|293.67|293.52|293.27|293.12|257
1687150200000|2023-06-19 04:50:00|293.27|293.17|293.32|293.17|293.42|293.27|293.22|293.07|146
1687150500000|2023-06-19 04:55:00|293.27|293.12|293.32|293.17|293.37|293.22|293.27|293.12|69
1687150800000|2023-06-19 05:00:00|293.27|293.12|293.22|293.07|293.27|293.12|293.07|292.92|289
1687151100000|2023-06-19 05:05:00|293.27|293.12|293.37|293.22|293.37|293.22|293.07|292.92|223
1687151400000|2023-06-19 05:10:00|293.32|293.17|293.27|293.12|293.42|293.27|293.27|293.12|71
1687151700000|2023-06-19 05:15:00|293.32|293.17|293.17|293.02|293.32|293.17|293.07|292.92|136
1687152000000|2023-06-19 05:20:00|293.22|293.07|293.22|293.07|293.27|293.07|293.12|292.97|73
1687152300000|2023-06-19 05:25:00|293.27|293.02|293.27|293.12|293.32|293.17|293.12|292.92|141
1687152600000|2023-06-19 05:30:00|293.22|293.07|293.42|293.27|293.47|293.27|293.22|293.07|35
1687152900000|2023-06-19 05:35:00|293.47|293.22|293.37|293.22|293.47|293.27|293.37|293.22|95
1687153200000|2023-06-19 05:40:00|293.42|293.27|293.62|293.47|293.62|293.47|293.42|293.27|67
1687153500000|2023-06-19 05:45:00|293.67|293.52|293.67|293.52|293.72|293.57|293.57|293.42|75
1687153800000|2023-06-19 05:50:00|293.62|293.47|293.42|293.27|293.67|293.47|293.37|293.22|93
1687154100000|2023-06-19 05:55:00|293.47|293.32|293.57|293.42|293.62|293.47|293.47|293.32|21
1687154400000|2023-06-19 06:00:00|293.62|293.47|293.52|293.37|293.67|293.52|293.52|293.32|55
1687154700000|2023-06-19 06:05:00|293.47|293.32|293.67|293.52|293.67|293.52|293.47|293.32|98
1687155000000|2023-06-19 06:10:00|293.72|293.57|293.77|293.62|293.87|293.72|293.72|293.52|82
1687155300000|2023-06-19 06:15:00|293.72|293.57|293.77|293.62|293.82|293.67|293.72|293.57|54
1687155600000|2023-06-19 06:20:00|293.72|293.57|293.77|293.62|293.77|293.62|293.72|293.57|99
1687155900000|2023-06-19 06:25:00|293.72|293.57|293.57|293.42|293.72|293.57|293.57|293.42|85
1687156200000|2023-06-19 06:30:00|293.62|293.47|293.72|293.57|293.72|293.57|293.57|293.42|92
1687156500000|2023-06-19 06:35:00|293.77|293.62|293.72|293.57|293.87|293.67|293.67|293.52|107
1687156800000|2023-06-19 06:40:00|293.77|293.62|293.67|293.52|293.77|293.62|293.67|293.52|44
1687157100000|2023-06-19 06:45:00|293.72|293.57|293.77|293.62|293.82|293.67|293.72|293.57|90
1687157400000|2023-06-19 06:50:00|293.82|293.67|293.82|293.67|293.82|293.67|293.82|293.62|72
1687157700000|2023-06-19 06:55:00|293.87|293.62|293.82|293.67|293.87|293.72|293.82|293.62|96
1687158000000|2023-06-19 07:00:00|293.87|293.72|293.87|293.72|293.92|293.72|293.67|293.52|178
1687158300000|2023-06-19 07:05:00|293.82|293.67|294.02|293.82|294.02|293.87|293.82|293.67|78
1687158600000|2023-06-19 07:10:00|293.97|293.87|293.97|293.82|294.02|293.87|293.92|293.77|176
1687158900000|2023-06-19 07:15:00|294.02|293.87|293.97|293.82|294.02|293.87|293.92|293.77|125
1687159200000|2023-06-19 07:20:00|293.92|293.77|293.92|293.77|293.97|293.82|293.87|293.72|167
1687159500000|2023-06-19 07:25:00|293.87|293.72|294.02|293.87|294.07|293.92|293.87|293.67|247
1687159800000|2023-06-19 07:30:00|294.07|293.92|294.22|294.07|294.22|294.07|294.02|293.82|205
1687160100000|2023-06-19 07:35:00|294.27|294.12|294.17|294.02|294.27|294.12|294.17|294.02|145
1687160400000|2023-06-19 07:40:00|294.22|294.07|294.07|293.92|294.27|294.12|294.07|293.92|166
1687160700000|2023-06-19 07:45:00|294.12|293.97|293.92|293.77|294.12|293.97|293.92|293.77|99
1687161000000|2023-06-19 07:50:00|293.97|293.82|293.97|293.82|293.97|293.82|293.92|293.77|29
1687161300000|2023-06-19 07:55:00|294.02|293.87|293.87|293.67|294.02|293.87|293.82|293.67|90
1687161600000|2023-06-19 08:00:00|293.82|293.72|293.82|293.67|293.87|293.72|293.82|293.67|66
1687161900000|2023-06-19 08:05:00|293.87|293.72|293.87|293.72|293.92|293.77|293.82|293.72|89
1687162200000|2023-06-19 08:10:00|293.92|293.77|293.87|293.72|293.92|293.77|293.82|293.67|85
1687162500000|2023-06-19 08:15:00|293.82|293.67|293.67|293.52|293.87|293.72|293.67|293.52|122
1687162800000|2023-06-19 08:20:00|293.62|293.47|293.67|293.52|293.67|293.52|293.52|293.37|156
1687163100000|2023-06-19 08:25:00|293.62|293.47|293.67|293.52|293.82|293.62|293.62|293.47|163
1687163400000|2023-06-19 08:30:00|293.72|293.47|293.57|293.37|293.72|293.57|293.52|293.37|141
1687163700000|2023-06-19 08:35:00|293.52|293.42|293.47|293.32|293.52|293.42|293.37|293.17|184
1687164000000|2023-06-19 08:40:00|293.52|293.37|293.52|293.37|293.52|293.37|293.42|293.27|204
1687164300000|2023-06-19 08:45:00|293.47|293.32|293.57|293.37|293.57|293.37|293.37|293.22|155
1687164600000|2023-06-19 08:50:00|293.52|293.42|293.57|293.42|293.67|293.52|293.52|293.37|115
1687164900000|2023-06-19 08:55:00|293.62|293.47|293.52|293.37|293.67|293.52|293.52|293.37|212
1687165200000|2023-06-19 09:00:00|293.57|293.42|293.82|293.62|293.82|293.67|293.57|293.42|298
1687165500000|2023-06-19 09:05:00|293.77|293.57|293.72|293.57|293.82|293.67|293.67|293.52|168
1687165800000|2023-06-19 09:10:00|293.67|293.52|293.67|293.52|293.77|293.62|293.67|293.52|37
1687166100000|2023-06-19 09:15:00|293.72|293.47|293.67|293.47|293.72|293.52|293.62|293.42|78
1687166400000|2023-06-19 09:20:00|293.77|293.17|293.87|293.27|293.87|293.27|293.77|293.17|0
1687166700000|2023-06-19 09:25:00|||||||||3
1687167300000|2023-06-19 09:35:00|293.97|293.37|293.87|293.27|293.97|293.37|293.87|293.27|0
1687167900000|2023-06-19 09:45:00|293.97|293.37|293.97|293.37|293.97|293.37|293.87|293.27|0
1687168200000|2023-06-19 09:50:00|293.82|293.62|293.87|293.67|293.97|293.82|293.77|293.62|33
1687168500000|2023-06-19 09:55:00|293.92|293.77|293.97|293.77|293.97|293.82|293.92|293.77|10
1687168800000|2023-06-19 10:00:00|294.02|293.82|293.92|293.77|294.02|293.82|293.92|293.77|2
1687169100000|2023-06-19 10:05:00|293.87|293.72|293.97|293.82|293.97|293.82|293.87|293.72|13
1687169400000|2023-06-19 10:10:00|294.02|293.77|293.92|293.72|294.02|293.77|293.87|293.72|0
1687169700000|2023-06-19 10:15:00|293.87|293.67|293.82|293.62|293.92|293.72|293.77|293.62|1
1687170000000|2023-06-19 10:20:00|293.77|293.67|293.82|293.62|293.82|293.67|293.77|293.57|0
1687170300000|2023-06-19 10:25:00||293.67||293.67||293.67||293.62|0
1687170600000|2023-06-19 10:30:00||293.62||293.67||293.67||293.62|0
1687170900000|2023-06-19 10:35:00|293.77|293.62|293.72|293.57|293.77|293.67|293.72|293.57|7
1687171200000|2023-06-19 10:40:00|293.77|293.62|293.82|293.67|293.82|293.67|293.77|293.62|1
1687171500000|2023-06-19 10:45:00|293.87|293.72|293.87|293.72|293.87|293.72|293.82|293.62|17
1687171800000|2023-06-19 10:50:00|293.92|293.67|293.87|293.72|293.92|293.72|293.82|293.67|8
1687172100000|2023-06-19 10:55:00|293.82|293.67|293.82|293.62|293.87|293.72|293.77|293.57|4
1687172400000|2023-06-19 11:00:00|293.77|293.67|293.77|293.57|293.77|293.67|293.72|293.57|1
1687172700000|2023-06-19 11:05:00|293.72|293.62|293.72|293.57|293.77|293.62|293.72|293.52|3
1687173000000|2023-06-19 11:10:00|293.67|293.52|293.77|293.57|293.77|293.57|293.67|293.52|1
1687173300000|2023-06-19 11:15:00|293.82|293.62|293.67|293.52|293.82|293.62|293.67|293.52|14
1687173600000|2023-06-19 11:20:00|293.72|293.57|293.72|293.57|293.72|293.57|293.67|293.52|5
1687173900000|2023-06-19 11:25:00|293.77|293.52|293.82|293.62|293.82|293.67|293.77|293.52|16
1687174200000|2023-06-19 11:30:00|293.77|293.57|293.77|293.57|293.82|293.62|293.72|293.57|3
1687174800000|2023-06-19 11:40:00|293.72|293.52|293.72|293.57|293.72|293.57|293.72|293.52|5
1687175100000|2023-06-19 11:45:00|293.67|293.52|293.67|293.52|293.72|293.57|293.67|293.52|2
1687175400000|2023-06-19 11:50:00|293.62|293.47|293.67|293.47|293.67|293.52|293.62|293.47|7
1687175700000|2023-06-19 11:55:00|293.62|293.52|293.67|293.47|293.67|293.52|293.62|293.47|0
1687176000000|2023-06-19 12:00:00|293.62|293.52|293.67|293.52|293.67|293.52|293.62|293.52|0
1687176300000|2023-06-19 12:05:00|293.62|293.47|293.57|293.42|293.67|293.52|293.57|293.42|4
1687176600000|2023-06-19 12:10:00|293.62|293.47|293.67|293.47|293.67|293.52|293.62|293.42|1
1687176900000|2023-06-19 12:15:00|293.62|293.52|293.57|293.42|293.67|293.52|293.57|293.42|1
1687177200000|2023-06-19 12:20:00|293.52|293.37|293.52|293.37|293.57|293.42|293.47|293.32|20
1687177500000|2023-06-19 12:25:00|293.47|293.32|293.52|293.37|293.52|293.37|293.47|293.32|11
1687177800000|2023-06-19 12:30:00||293.32||293.37||293.37||293.32|12
1687178100000|2023-06-19 12:35:00|293.57|293.42|293.57|293.42|293.57|293.42|293.57|293.42|11
1687178400000|2023-06-19 12:40:00|293.52|293.37|293.52|293.37|293.52|293.37|293.52|293.37|1
1687178700000|2023-06-19 12:45:00|293.57|293.42|293.57|293.42|293.57|293.42|293.52|293.37|3
1687179000000|2023-06-19 12:50:00|293.62|293.47|293.67|293.52|293.67|293.52|293.62|293.47|6
1687179300000|2023-06-19 12:55:00|293.62|293.47|293.62|293.42|293.62|293.47|293.62|293.42|3
1687179600000|2023-06-19 13:00:00|293.57|293.37|293.62|293.42|293.62|293.42|293.52|293.37|1
1687179900000|2023-06-19 13:05:00|293.57|293.47|293.62|293.42|293.62|293.47|293.57|293.42|0
1687180200000|2023-06-19 13:10:00|293.57|293.47|293.52|293.37|293.62|293.47|293.52|293.37|4
1687180500000|2023-06-19 13:15:00|293.47|293.32|293.47|293.32|293.47|293.37|293.42|293.27|10
1687180800000|2023-06-19 13:20:00|293.42|293.27|293.47|293.27|293.47|293.32|293.42|293.27|5
1687181100000|2023-06-19 13:25:00|293.52|293.32|293.47|293.27|293.52|293.32|293.42|293.27|3
1687181400000|2023-06-19 13:30:00|293.42|293.32|293.57|293.42|293.62|293.42|293.42|293.32|11
1687181700000|2023-06-19 13:35:00|293.62|293.37|293.32|293.12|293.62|293.42|293.27|293.12|18
1687182000000|2023-06-19 13:40:00|293.27|293.17|293.37|293.22|293.37|293.22|293.27|293.17|9
1687182300000|2023-06-19 13:45:00|293.32|293.17|293.47|293.32|293.47|293.32|293.32|293.17|47
1687182600000|2023-06-19 13:50:00|293.52||293.47||293.52||293.47||0
1687182900000|2023-06-19 13:55:00|293.42|293.27|293.37|293.22|293.42|293.27|293.32|293.17|21
1687183200000|2023-06-19 14:00:00|293.32|293.17|293.37|293.22|293.37|293.22|293.32|293.17|3
1687183500000|2023-06-19 14:05:00|293.32|293.17|293.32|293.17|293.32|293.17|293.32|293.17|5
1687183800000|2023-06-19 14:10:00|293.27|293.12|293.22|293.07|293.32|293.12|293.22|293.02|8
1687184100000|2023-06-19 14:15:00|293.27|293.12|293.22|293.07|293.32|293.17|293.22|293.07|11
1687184400000|2023-06-19 14:20:00|293.27|293.12|293.32|293.12|293.32|293.17|293.22|293.07|5
1687184700000|2023-06-19 14:25:00|293.27|293.17|293.27|293.12|293.32|293.17|293.27|293.12|0
1687185000000|2023-06-19 14:30:00|293.22|293.07|293.22|293.07|293.22|293.07|293.17|293.02|11
1687185300000|2023-06-19 14:35:00|||||||||3
1687185600000|2023-06-19 14:40:00|293.17|293.02|293.32|293.12|293.32|293.17|293.17|293.02|9
1687185900000|2023-06-19 14:45:00|293.27|293.17|293.22|293.07|293.32|293.17|293.22|293.07|5
1687186200000|2023-06-19 14:50:00|293.27|293.12|293.22|293.07|293.27|293.12|293.22|293.07|18
1687186500000|2023-06-19 14:55:00|||||||||3
1687186800000|2023-06-19 15:00:00|293.27|293.12|293.32|293.12|293.32|293.17|293.22|293.12|8
1687187100000|2023-06-19 15:05:00|293.27|293.17|293.37|293.17|293.47|293.32|293.27|293.17|28
1687187400000|2023-06-19 15:10:00|293.42|293.22|293.42|293.27|293.62|293.47|293.37|293.22|79
1687187700000|2023-06-19 15:15:00|293.47|293.32|293.52|293.37|293.52|293.37|293.42|293.32|13
1687188000000|2023-06-19 15:20:00|293.57|293.42|293.42|293.22|293.62|293.47|293.32|293.17|82
1687188300000|2023-06-19 15:25:00|293.37|293.17|293.42|293.22|293.42|293.22|293.32|293.17|23
1687188600000|2023-06-19 15:30:00|293.37|293.17|293.37|293.17|293.47|293.27|293.32|293.17|6
1687188900000|2023-06-19 15:35:00|293.32|293.22|293.27|293.12|293.37|293.22|293.27|293.12|0
1687189200000|2023-06-19 15:40:00|293.32|293.17|293.37|293.17|293.37|293.17|293.32|293.17|5
1687189500000|2023-06-19 15:45:00|293.32|293.22|293.37|293.17|293.37|293.22|293.32|293.17|2
1687189800000|2023-06-19 15:50:00|293.32||293.32||293.32||293.32||1
1687190100000|2023-06-19 15:55:00|293.37|293.22|293.37|293.17|293.42|293.22|293.32|293.17|0
1687190400000|2023-06-19 16:00:00|293.42|293.22|293.42|293.22|293.42|293.27|293.37|293.17|0
1687190700000|2023-06-19 16:05:00|293.37|293.27|293.42|293.22|293.42|293.27|293.37|293.22|0
1687191000000|2023-06-19 16:10:00|293.37||293.42||293.42||293.37||0
1687191300000|2023-06-19 16:15:00||293.27||293.22||293.27||293.22|0
1687191600000|2023-06-19 16:20:00|293.37|293.27|293.42|293.22|293.42|293.27|293.37|293.22|0
1687191900000|2023-06-19 16:25:00|293.37|293.27|293.37|293.22|293.42|293.27|293.37|293.17|1
1687192200000|2023-06-19 16:30:00|293.42|293.27|293.32|293.12|293.42|293.27|293.32|293.12|4
1687192500000|2023-06-19 16:35:00|293.27|293.17|293.32|293.12|293.32|293.17|293.27|293.12|1
1687192800000|2023-06-19 16:40:00|293.27|293.17|293.32|293.17|293.32|293.17|293.27|293.17|2
1687193100000|2023-06-19 16:45:00|293.27|293.12|293.32|293.12|293.32|293.12|293.27|293.12|7
1687193400000|2023-06-19 16:50:00||293.17||293.12||293.17||293.12|0
1687193700000|2023-06-19 16:55:00|293.27|293.07|293.32|293.12|293.32|293.12|293.27|293.07|2
1687194000000|2023-06-19 17:00:00|293.27|293.07|293.27|293.07|293.27|293.12|293.27|293.07|0
1687194600000|2023-06-19 17:10:00||293.12||293.07||293.12||293.07|2
1687194900000|2023-06-19 17:15:00|293.22|293.02|292.92|292.72|293.22|293.02|292.92|292.72|58
1687195200000|2023-06-19 17:20:00|292.87|292.67|292.57|292.32|292.92|292.67|292.57|292.32|44
1687195800000|2023-06-19 17:30:00|292.62|292.37|292.62|292.37|292.62|292.37|292.57|292.37|0
1687196100000|2023-06-19 17:35:00|292.67|292.42|292.72|292.42|292.72|292.42|292.62|292.42|0
1687196400000|2023-06-19 17:40:00|||||||||1
1687196700000|2023-06-19 17:45:00|292.82|292.52|292.82|292.52|292.82|292.52|292.82|292.52|0
1687197000000|2023-06-19 17:50:00|292.77||292.77||292.77||292.77||2
1687197600000|2023-06-19 18:00:00|292.82||292.77||292.82||292.77||0
1687200000000|2023-06-19 18:40:00|292.72||292.72||292.77||292.72||0
1687200900000|2023-06-19 18:55:00|292.77||292.77||292.77||292.77||0
1687201200000|2023-06-19 19:00:00|292.82|292.57|292.82|292.57|292.82|292.57|292.82|292.57|0
1687201500000|2023-06-19 19:05:00|292.87|292.62|292.87|292.62|292.87|292.62|292.82|292.62|2
1687202700000|2023-06-19 19:25:00|292.82||292.82||292.87||292.82||0
1687203900000|2023-06-19 19:45:00|292.87||292.82||292.87||292.77||0
1687204200000|2023-06-19 19:50:00|292.77||292.82||292.82||292.77||1
1687204500000|2023-06-19 19:55:00|292.77||292.82||292.82||292.77||2
1687205700000|2023-06-19 20:15:00|292.87||292.87||292.87||292.87||0
1687206000000|2023-06-19 20:20:00|292.92||292.92||292.92||292.87||12
1687206300000|2023-06-19 20:25:00|292.97||292.97||292.97||292.97||0
1687206600000|2023-06-19 20:30:00|292.92||292.92||292.97||292.92||0
1687206900000|2023-06-19 20:35:00|292.87||292.92||292.92||292.87||0
1687207200000|2023-06-19 20:40:00|292.87|292.67|293.02|292.72|293.27|292.72|292.87|292.67|19
1687207500000|2023-06-19 20:45:00|293.07|292.77|292.92|292.72|293.07|292.77|292.87|292.67|0
1687208100000|2023-06-19 20:55:00|292.97|292.77|293.22|292.82|293.22|292.82|292.97|292.77|4
1687208400000|2023-06-19 21:00:00|293.27|292.77|293.27|292.62|293.27|292.77|293.27|292.62|0
1687208700000|2023-06-19 21:05:00||292.67||292.62||292.67||292.62|0
1687209000000|2023-06-19 21:10:00|293.17|292.57|293.27|292.67|293.27|292.67|293.17|292.57|0
1687212000000|2023-06-19 22:00:00|293.37|292.77|293.27|292.67|293.37|292.77|293.27|292.67|0
1687212300000|2023-06-19 22:05:00|293.17|292.57|293.17|292.57|293.27|292.67|293.17|292.57|0
1687213500000|2023-06-19 22:25:00|293.07|292.47|293.17|292.57|293.17|292.57|293.07|292.47|0
1687214700000|2023-06-19 22:45:00|293.07|292.47|293.17|292.57|293.17|292.57|293.07|292.47|0
1687215300000|2023-06-19 22:55:00|293.07|292.47|293.17|292.57|293.17|292.57|293.07|292.47|0
1687216200000|2023-06-19 23:10:00|293.07|292.47|293.07|292.47|293.07|292.47|293.07|292.47|0
1687216500000|2023-06-19 23:15:00|293.17|292.57|293.17|292.57|293.17|292.57|293.17|292.57|0
1687217100000|2023-06-19 23:25:00|293.07|292.47|293.07|292.47|293.07|292.47|293.07|292.47|0
1687217400000|2023-06-19 23:30:00|293.17|292.57|293.17|292.57|293.27|292.67|293.17|292.57|0
1687217700000|2023-06-19 23:35:00|293.27|292.67|293.27|292.67|293.27|292.67|293.17|292.57|0
1687218000000|2023-06-19 23:40:00|293.17|292.57|293.17|292.57|293.27|292.67|293.17|292.57|0
1687218600000|2023-06-19 23:50:00|293.27|292.67|293.17|292.57|293.27|292.67|293.17|292.57|0
1687218900000|2023-06-19 23:55:00|293.27|292.67|293.17|292.57|293.27|292.67|293.17|292.57|0
1687219200000|2023-06-20 00:00:00|293.27|292.67|293.27|292.67|293.27|292.67|293.17|292.57|0
1687219800000|2023-06-20 00:10:00|293.17|292.57|293.17|292.57|293.17|292.57|293.17|292.57|0
1687220100000|2023-06-20 00:15:00|293.07|292.47|293.17|292.57|293.17|292.57|293.07|292.47|0
1687221000000|2023-06-20 00:30:00|293.22|292.97|293.27|293.12|293.42|293.27|293.22|292.97|166
1687221300000|2023-06-20 00:35:00|293.32|293.17|293.57|293.42|293.57|293.42|293.27|293.12|197
1687221600000|2023-06-20 00:40:00|293.52|293.32|293.42|293.27|293.52|293.32|293.37|293.22|132
1687221900000|2023-06-20 00:45:00|293.37|293.17|293.62|293.42|293.72|293.52|293.32|293.17|227
1687222200000|2023-06-20 00:50:00|293.67|293.47|293.77|293.62|293.77|293.62|293.67|293.47|81
1687222500000|2023-06-20 00:55:00|293.82|293.67|293.57|293.42|293.92|293.77|293.57|293.42|182
1687222800000|2023-06-20 01:00:00|293.62|293.47|292.97|292.77|293.62|293.47|292.97|292.77|381
1687223100000|2023-06-20 01:05:00|293.02|292.82|293.02|292.87|293.37|293.22|292.92|292.77|229
1687223400000|2023-06-20 01:10:00|293.07|292.92|293.07|292.87|293.12|292.97|292.62|292.47|256
1687223700000|2023-06-20 01:15:00|293.12|292.92|293.42|293.27|293.47|293.27|292.97|292.82|198
1687224000000|2023-06-20 01:20:00|293.47|293.32|293.52|293.37|293.62|293.42|293.22|293.02|207
1687224300000|2023-06-20 01:25:00|293.57|293.42|293.87|293.72|293.87|293.72|293.57|293.42|152
1687224600000|2023-06-20 01:30:00|293.82|293.67|294.02|293.87|294.22|294.07|293.82|293.67|306
1687224900000|2023-06-20 01:35:00|294.07|293.82|293.77|293.62|294.07|293.92|293.72|293.57|251
1687225200000|2023-06-20 01:40:00|293.82|293.67|293.82|293.62|294.02|293.82|293.72|293.57|334
1687225500000|2023-06-20 01:45:00|293.77|293.57|293.72|293.57|293.77|293.62|293.57|293.42|101
1687225800000|2023-06-20 01:50:00|293.77|293.62|293.12|292.97|293.77|293.62|293.12|292.97|159
1687226100000|2023-06-20 01:55:00|293.07|292.92|292.97|292.82|293.07|292.92|292.82|292.62|164
1687226400000|2023-06-20 02:00:00|293.02|292.87|293.02|292.87|293.07|292.92|292.72|292.57|444
1687226700000|2023-06-20 02:05:00|293.07|292.92|293.02|292.87|293.22|293.02|293.02|292.87|70
1687227000000|2023-06-20 02:10:00|292.97|292.82|293.02|292.87|293.07|292.92|292.92|292.77|102
1687227300000|2023-06-20 02:15:00|293.07|292.92|293.07|292.92|293.17|293.02|293.02|292.87|137
1687227600000|2023-06-20 02:20:00|293.02|292.87|292.72|292.57|293.02|292.87|292.62|292.47|116
1687227900000|2023-06-20 02:25:00|292.77|292.62|292.87|292.67|292.87|292.67|292.72|292.52|47
1687228200000|2023-06-20 02:30:00|292.82|292.62|292.87|292.67|292.92|292.77|292.77|292.62|76
1687228500000|2023-06-20 02:35:00|292.82|292.72|292.77|292.62|292.97|292.82|292.77|292.62|81
1687228800000|2023-06-20 02:40:00|292.72|292.57|292.97|292.82|292.97|292.82|292.57|292.42|111
1687229100000|2023-06-20 02:45:00|293.02|292.87|293.22|293.02|293.22|293.07|292.92|292.77|86
1687229400000|2023-06-20 02:50:00|293.17|293.07|293.07|292.92|293.22|293.07|293.02|292.82|54
1687229700000|2023-06-20 02:55:00|293.12|292.97|293.07|292.87|293.17|293.02|293.07|292.87|55
1687230000000|2023-06-20 03:00:00|293.02|292.92|293.32|293.12|293.32|293.17|293.02|292.87|85
1687230300000|2023-06-20 03:05:00|293.27|293.17|293.07|292.92|293.32|293.17|293.02|292.87|111
1687230600000|2023-06-20 03:10:00|293.02|292.82|292.92|292.77|293.02|292.87|292.92|292.77|52
1687230900000|2023-06-20 03:15:00|292.97|292.82|293.07|292.92|293.12|292.97|292.92|292.77|159
1687231200000|2023-06-20 03:20:00|293.02|292.87|293.07|292.92|293.07|292.92|293.02|292.87|66
1687231500000|2023-06-20 03:25:00|293.02|292.87|292.77|292.62|293.02|292.87|292.77|292.62|83
1687231800000|2023-06-20 03:30:00|292.82|292.67|292.77|292.62|292.87|292.72|292.77|292.62|107
1687232100000|2023-06-20 03:35:00|292.82|292.67|292.97|292.82|293.02|292.87|292.82|292.67|108
1687232400000|2023-06-20 03:40:00|293.02|292.87|293.07|292.92|293.07|292.92|292.92|292.77|86
1687232700000|2023-06-20 03:45:00|293.02|292.87|293.02|292.87|293.02|292.87|292.97|292.82|43
1687233000000|2023-06-20 03:50:00|292.97|292.82|292.87|292.72|292.97|292.87|292.87|292.72|81
1687233300000|2023-06-20 03:55:00|292.92|292.77|292.92|292.77|292.97|292.77|292.87|292.77|73
1687233600000|2023-06-20 04:00:00|292.87|292.72|292.87|292.72|292.87|292.72|292.87|292.72|32
1687233900000|2023-06-20 04:05:00|292.82|292.67|292.82|292.67|292.87|292.72|292.82|292.62|44
1687234200000|2023-06-20 04:10:00|292.77|292.62|292.72|292.57|292.77|292.62|292.72|292.57|20
1687234500000|2023-06-20 04:15:00|292.77|292.62|292.92|292.77|292.92|292.77|292.77|292.62|79
1687234800000|2023-06-20 04:20:00|292.97|292.82|292.92|292.77|292.97|292.82|292.92|292.77|54
1687235100000|2023-06-20 04:25:00|292.97|292.82|292.97|292.77|292.97|292.82|292.92|292.77|42
1687235400000|2023-06-20 04:30:00|292.92|292.82|293.02|292.87|293.02|292.87|292.92|292.77|19
1687235700000|2023-06-20 04:35:00|||||||||15
1687236000000|2023-06-20 04:40:00|292.97|292.82|292.92|292.77|292.97|292.82|292.92|292.77|50
1687236300000|2023-06-20 04:45:00|292.87|292.72|292.92|292.77|292.92|292.77|292.87|292.72|36
1687236600000|2023-06-20 04:50:00|292.97|292.82|292.97|292.82|292.97|292.82|292.97|292.82|18
1687236900000|2023-06-20 04:55:00|292.92|292.77|292.92|292.77|292.92|292.77|292.92|292.77|49
1687237200000|2023-06-20 05:00:00|292.87|292.72|292.57|292.42|292.87|292.72|292.52|292.37|238
1687237500000|2023-06-20 05:05:00|292.52|292.37|292.52|292.37|292.67|292.52|292.52|292.37|193
1687237800000|2023-06-20 05:10:00|292.47|292.32|292.42|292.27|292.52|292.37|292.37|292.22|89
1687238100000|2023-06-20 05:15:00|292.32|292.17|292.37|292.22|292.37|292.22|292.27|292.12|105
1687238400000|2023-06-20 05:20:00|292.32|292.17|292.17|292.02|292.32|292.17|292.12|291.97|175
1687238700000|2023-06-20 05:25:00|292.22|292.07|292.27|292.12|292.32|292.17|292.17|291.97|103
1687239000000|2023-06-20 05:30:00|292.22|292.07|292.32|292.17|292.37|292.22|292.22|292.07|42
1687239300000|2023-06-20 05:35:00|292.37|292.22|292.32|292.17|292.47|292.32|292.32|292.17|60
1687239600000|2023-06-20 05:40:00|292.37|292.22|292.42|292.27|292.42|292.27|292.37|292.22|43
1687239900000|2023-06-20 05:45:00|292.37|292.22|292.32|292.17|292.37|292.22|292.32|292.17|49
1687240200000|2023-06-20 05:50:00|292.27|292.12|292.22|292.07|292.27|292.12|292.22|292.07|117
1687240500000|2023-06-20 05:55:00|292.17|292.02|292.27|292.12|292.27|292.12|292.17|292.02|104
1687240800000|2023-06-20 06:00:00|292.32|292.17|292.22|292.07|292.32|292.17|292.12|291.97|153
1687241100000|2023-06-20 06:05:00|292.17|292.02|292.22|292.07|292.32|292.17|292.17|292.02|177
1687241400000|2023-06-20 06:10:00|292.17|292.02|292.22|292.07|292.27|292.12|292.17|292.02|95
1687241700000|2023-06-20 06:15:00|292.27|292.12|292.42|292.27|292.42|292.27|292.27|292.12|76
1687242000000|2023-06-20 06:20:00|292.47|292.32|292.52|292.37|292.52|292.37|292.47|292.32|52
1687242300000|2023-06-20 06:25:00|292.57|292.42|292.37|292.22|292.57|292.42|292.32|292.17|131
1687242600000|2023-06-20 06:30:00|292.32|292.17|292.52|292.37|292.52|292.37|292.32|292.17|129
1687242900000|2023-06-20 06:35:00|292.57|292.42|292.62|292.47|292.67|292.52|292.57|292.42|104
1687243200000|2023-06-20 06:40:00|292.67|292.52|292.72|292.57|292.72|292.57|292.62|292.47|66
1687243500000|2023-06-20 06:45:00|292.67|292.52|292.67|292.52|292.67|292.52|292.67|292.52|34
1687243800000|2023-06-20 06:50:00|292.72|292.57|292.67|292.52|292.72|292.57|292.67|292.52|54
1687244100000|2023-06-20 06:55:00|292.62|292.47|292.47|292.32|292.62|292.52|292.47|292.32|176
1687244400000|2023-06-20 07:00:00|292.52|292.37|292.42|292.27|292.57|292.42|292.37|292.17|289
1687244700000|2023-06-20 07:05:00|292.47|292.32|292.62|292.47|292.62|292.47|292.32|292.17|236
1687245000000|2023-06-20 07:10:00|292.67|292.52|292.72|292.57|292.82|292.62|292.62|292.47|269
1687245300000|2023-06-20 07:15:00|292.77|292.62|292.72|292.57|292.82|292.67|292.67|292.52|125
1687245600000|2023-06-20 07:20:00|292.77|292.62|292.77|292.62|292.82|292.67|292.72|292.57|207
1687245900000|2023-06-20 07:25:00|292.72|292.57|292.77|292.62|292.82|292.67|292.72|292.57|65
1687246200000|2023-06-20 07:30:00|292.82|292.67|292.82|292.67|292.92|292.77|292.77|292.62|173
1687246500000|2023-06-20 07:35:00|292.87|292.72|292.72|292.57|292.92|292.77|292.72|292.57|180
1687246800000|2023-06-20 07:40:00|292.77|292.62|292.72|292.57|292.77|292.62|292.72|292.52|66
1687247100000|2023-06-20 07:45:00|292.77|292.62|292.92|292.77|292.92|292.77|292.72|292.57|248
1687247400000|2023-06-20 07:50:00|292.97|292.82|293.07|292.92|293.07|292.92|292.97|292.82|144
1687247700000|2023-06-20 07:55:00|293.12|292.87|293.07|292.92|293.12|292.97|293.02|292.87|150
1687248000000|2023-06-20 08:00:00|293.12|292.97|293.12|292.97|293.12|292.97|293.07|292.92|114
1687248300000|2023-06-20 08:05:00|293.17|293.02|293.12|292.97|293.22|293.07|293.12|292.97|180
1687248600000|2023-06-20 08:10:00|293.02|292.87|293.02|292.87|293.07|292.92|292.97|292.82|128
1687248900000|2023-06-20 08:15:00|292.97|292.82|292.87|292.72|293.02|292.87|292.77|292.62|120
1687249200000|2023-06-20 08:20:00|292.82|292.67|292.92|292.77|292.92|292.77|292.82|292.67|76
1687249500000|2023-06-20 08:25:00|292.87|292.72|292.82|292.67|292.87|292.72|292.82|292.67|65
1687249800000|2023-06-20 08:30:00|292.87|292.72|292.62|292.42|292.87|292.72|292.57|292.37|213
1687250100000|2023-06-20 08:35:00|292.57|292.37|292.62|292.47|292.62|292.47|292.47|292.27|157
1687250400000|2023-06-20 08:40:00|292.67|292.52|292.67|292.52|292.72|292.57|292.62|292.47|88
1687250700000|2023-06-20 08:45:00|292.62|292.47|292.57|292.42|292.67|292.52|292.52|292.32|143
1687251000000|2023-06-20 08:50:00|292.62|292.47|292.37|292.22|292.62|292.47|292.32|292.12|348
1687251300000|2023-06-20 08:55:00|292.32|292.17|292.47|292.27|292.47|292.32|292.27|292.12|313
1687251600000|2023-06-20 09:00:00|292.42|292.32|292.37|292.22|292.52|292.37|292.32|292.17|445
1687251900000|2023-06-20 09:05:00|292.42|292.17|292.42|292.22|292.42|292.27|292.27|292.12|146
1687252200000|2023-06-20 09:10:00|292.47|292.27|292.47|292.27|292.47|292.27|292.42|292.27|24
1687252500000|2023-06-20 09:15:00|292.52|292.32|292.62|292.42|292.62|292.47|292.52|292.32|52
1687252800000|2023-06-20 09:20:00|292.87|292.27|292.77|292.17|292.87|292.27|292.77|292.17|0
1687253100000|2023-06-20 09:25:00|292.67|292.07|292.67|292.07|292.77|292.17|292.57|291.97|3
1687253400000|2023-06-20 09:30:00|292.57|291.97|292.67|292.07|292.67|292.07|292.57|291.97|0
1687254000000|2023-06-20 09:40:00|292.77|292.17|292.67|292.07|292.77|292.17|292.67|292.07|0
1687254300000|2023-06-20 09:45:00|292.77|292.17|292.77|292.17|292.77|292.17|292.67|292.07|0
1687254600000|2023-06-20 09:50:00|292.62|292.47|292.57|292.42|292.72|292.47|292.57|292.37|14
1687254900000|2023-06-20 09:55:00|292.62|292.47|292.52|292.37|292.62|292.47|292.52|292.32|1
1687255200000|2023-06-20 10:00:00|292.47|292.32|292.57|292.37|292.57|292.37|292.47|292.32|2
1687255500000|2023-06-20 10:05:00|292.52|292.42|292.62|292.47|292.67|292.52|292.52|292.42|17
1687255800000|2023-06-20 10:10:00|292.57|292.42|292.57|292.42|292.62|292.47|292.57|292.42|14
1687256100000|2023-06-20 10:15:00|292.62|292.47|292.57|292.42|292.62|292.47|292.57|292.42|1
1687256400000|2023-06-20 10:20:00|292.62|292.47|292.62|292.47|292.62|292.47|292.62|292.47|8
1687256700000|2023-06-20 10:25:00|292.57|292.42|292.52|292.32|292.57|292.42|292.52|292.32|23
1687257000000|2023-06-20 10:30:00|292.62|292.37|292.57|292.42|292.67|292.52|292.57|292.32|66
1687257300000|2023-06-20 10:35:00|292.52|292.37|292.52|292.37|292.57|292.42|292.47|292.32|3
1687257600000|2023-06-20 10:40:00|292.57|292.42|292.57|292.42|292.57|292.42|292.57|292.37|0
1687257900000|2023-06-20 10:45:00|292.62|292.47|292.67|292.52|292.67|292.52|292.57|292.37|58
1687258200000|2023-06-20 10:50:00|292.72|292.47|292.72|292.57|292.72|292.57|292.72|292.47|17
1687258800000|2023-06-20 11:00:00|292.77|292.62|292.82|292.67|292.87|292.67|292.72|292.62|27
1687259100000|2023-06-20 11:05:00|292.77|292.62|292.77|292.62|292.82|292.67|292.77|292.57|10
1687259400000|2023-06-20 11:10:00||292.57||292.62||292.62||292.57|1
1687259700000|2023-06-20 11:15:00|292.82|292.67|292.82|292.67|292.87|292.67|292.82|292.67|8
1687260000000|2023-06-20 11:20:00|292.87|292.72|292.87|292.67|292.87|292.72|292.82|292.67|2
1687260300000|2023-06-20 11:25:00|292.92|292.72|292.92|292.77|292.92|292.77|292.92|292.72|1
1687260600000|2023-06-20 11:30:00|292.87|292.72|292.82|292.67|292.92|292.72|292.82|292.67|12
1687260900000|2023-06-20 11:35:00|292.87|292.72|293.02|292.87|293.02|292.87|292.82|292.72|22
1687261200000|2023-06-20 11:40:00|292.97|292.82|293.02|292.87|293.07|292.87|292.97|292.82|8
1687261500000|2023-06-20 11:45:00|293.07|292.92|293.07|292.92|293.12|292.97|293.02|292.87|28
1687261800000|2023-06-20 11:50:00|293.12|292.87|293.07|292.92|293.12|292.92|293.02|292.87|23
1687262100000|2023-06-20 11:55:00|293.12|292.97|293.02|292.87|293.12|292.97|293.02|292.87|12
1687262400000|2023-06-20 12:00:00|292.97|292.82|292.97|292.82|293.02|292.87|292.97|292.77|32
1687262700000|2023-06-20 12:05:00||292.77||292.82||292.82||292.77|4
1687263000000|2023-06-20 12:10:00|292.92|292.77|293.02|292.87|293.07|292.92|292.92|292.77|21
1687263300000|2023-06-20 12:15:00|292.97|292.82|292.97|292.82|293.07|292.92|292.92|292.77|33
1687263600000|2023-06-20 12:20:00|293.02|292.87|293.07|292.92|293.12|292.97|293.02|292.87|8
1687263900000|2023-06-20 12:25:00|293.12|292.87|293.02|292.87|293.12|292.87|292.97|292.82|3
1687264200000|2023-06-20 12:30:00|292.97|292.82|292.92|292.77|293.02|292.82|292.87|292.72|3
1687264500000|2023-06-20 12:35:00|292.97|292.72|292.87|292.72|292.97|292.77|292.87|292.72|0
1687264800000|2023-06-20 12:40:00|292.82|292.67|292.92|292.77|293.02|292.82|292.82|292.67|24
1687265100000|2023-06-20 12:45:00|292.87|292.72|292.92|292.77|292.92|292.77|292.87|292.67|9
1687265400000|2023-06-20 12:50:00|292.97|292.72|293.07|292.87|293.07|292.87|292.92|292.72|13
1687265700000|2023-06-20 12:55:00|293.12|292.92|293.17|293.02|293.22|293.02|293.07|292.92|29
1687266000000|2023-06-20 13:00:00|293.22|293.07|293.12|292.92|293.22|293.07|293.02|292.82|23
1687266300000|2023-06-20 13:05:00|293.07|292.97|293.12|292.97|293.22|293.02|293.07|292.97|5
1687266600000|2023-06-20 13:10:00|293.07|292.92|293.12|292.97|293.17|293.02|293.07|292.92|1
1687266900000|2023-06-20 13:15:00|293.17|292.92|293.07|292.87|293.17|292.92|293.02|292.87|0
1687267200000|2023-06-20 13:20:00|293.02|292.82|292.87|292.72|293.02|292.87|292.87|292.72|1
1687267500000|2023-06-20 13:25:00|292.92|292.67|292.97|292.82|293.12|292.92|292.87|292.67|12
1687267800000|2023-06-20 13:30:00|292.92|292.77|292.87|292.72|293.07|292.92|292.62|292.47|178
1687268100000|2023-06-20 13:35:00|292.92|292.67|292.97|292.82|293.07|292.92|292.77|292.62|56
1687268400000|2023-06-20 13:40:00|293.02|292.77|292.72|292.57|293.02|292.77|292.57|292.37|83
1687268700000|2023-06-20 13:45:00|292.67|292.52|292.67|292.47|292.72|292.52|292.37|292.22|78
1687269000000|2023-06-20 13:50:00|292.62|292.42|292.42|292.27|292.67|292.52|292.42|292.27|23
1687269300000|2023-06-20 13:55:00|292.47|292.22|292.27|292.12|292.47|292.27|292.22|292.02|43
1687269600000|2023-06-20 14:00:00|292.22|292.07|292.22|292.02|292.27|292.07|292.07|291.92|38
1687269900000|2023-06-20 14:05:00|292.17|292.07|292.17|292.02|292.22|292.07|292.07|291.92|14
1687270200000|2023-06-20 14:10:00|292.22|292.07|292.22|292.07|292.37|292.22|292.17|292.07|32
1687270500000|2023-06-20 14:15:00|292.17|292.02|291.82|291.67|292.22|292.02|291.32|291.17|490
1687270800000|2023-06-20 14:20:00|291.87|291.62|291.77|291.62|291.87|291.72|291.67|291.52|93
1687271100000|2023-06-20 14:25:00|291.72|291.57|291.47|291.32|291.77|291.62|291.42|291.27|55
1687271400000|2023-06-20 14:30:00|291.42|291.27|291.42|291.27|291.47|291.32|291.27|291.12|96
1687271700000|2023-06-20 14:35:00|291.37|291.22|291.17|291.02|291.37|291.22|291.07|290.92|233
1687272000000|2023-06-20 14:40:00|291.22|291.07|291.32|291.17|291.37|291.22|291.17|291.02|77
1687272300000|2023-06-20 14:45:00|291.37|291.22|291.22|291.07|291.37|291.22|291.22|291.07|58
1687272600000|2023-06-20 14:50:00|291.17|291.02|291.22|291.07|291.32|291.17|291.12|290.97|111
1687272900000|2023-06-20 14:55:00|291.17|291.02|291.27|291.07|291.27|291.12|291.02|290.82|50
1687273200000|2023-06-20 15:00:00|291.32|291.12|291.27|291.07|291.37|291.22|291.12|290.92|83
1687273500000|2023-06-20 15:05:00|291.32|291.12|291.17|291.02|291.32|291.17|291.17|291.02|28
1687273800000|2023-06-20 15:10:00|291.12|290.97|291.07|290.92|291.17|291.02|291.02|290.87|58
1687274100000|2023-06-20 15:15:00|291.02|290.87|291.02|290.87|291.07|290.92|290.92|290.77|33
1687274400000|2023-06-20 15:20:00|291.07|290.92|290.97|290.82|291.07|290.92|290.97|290.77|36
1687274700000|2023-06-20 15:25:00|290.92|290.77|291.07|290.92|291.07|290.92|290.92|290.72|49
1687275000000|2023-06-20 15:30:00|291.12|290.97|291.02|290.87|291.22|291.07|291.02|290.82|31
1687275300000|2023-06-20 15:35:00|291.07|290.92|291.17|290.97|291.27|291.12|291.07|290.92|28
1687275600000|2023-06-20 15:40:00|291.12|291.02|291.02|290.82|291.12|291.02|291.02|290.82|23
1687275900000|2023-06-20 15:45:00|290.97|290.87|291.07|290.92|291.12|290.92|290.97|290.87|14
1687276200000|2023-06-20 15:50:00|291.02|290.87|291.12|290.97|291.17|290.97|291.02|290.87|21
1687276500000|2023-06-20 15:55:00|291.17|291.02|291.07|290.92|291.22|291.07|291.02|290.87|26
1687276800000|2023-06-20 16:00:00|291.02|290.87|290.97|290.82|291.07|290.87|290.97|290.77|29
1687277100000|2023-06-20 16:05:00|291.02|290.87|290.97|290.82|291.07|290.92|290.92|290.77|30
1687277400000|2023-06-20 16:10:00|291.02|290.87|291.07|290.87|291.22|291.07|291.02|290.87|29
1687277700000|2023-06-20 16:15:00|291.12|290.92|291.17|291.02|291.17|291.02|291.07|290.87|22
1687278000000|2023-06-20 16:20:00|291.12|290.97|291.22|291.07|291.27|291.12|291.12|290.97|15
1687278300000|2023-06-20 16:25:00|291.27|291.12|291.32|291.17|291.37|291.22|291.27|291.07|23
1687278600000|2023-06-20 16:30:00|291.37|291.22|291.42|291.27|291.42|291.27|291.22|291.07|17
1687278900000|2023-06-20 16:35:00|291.47|291.32|291.47|291.27|291.57|291.37|291.42|291.27|17
1687279200000|2023-06-20 16:40:00|291.42|291.32|291.57|291.42|291.62|291.47|291.42|291.22|31
1687279500000|2023-06-20 16:45:00|291.52|291.37|291.67|291.52|291.67|291.52|291.52|291.37|14
1687279800000|2023-06-20 16:50:00|291.72|291.57|291.52|291.32|291.72|291.57|291.52|291.32|22
1687280100000|2023-06-20 16:55:00|291.47|291.37|291.62|291.42|291.62|291.47|291.47|291.32|13
1687280400000|2023-06-20 17:00:00|291.67|291.47|291.62|291.47|291.72|291.57|291.62|291.42|25
1687280700000|2023-06-20 17:05:00|291.57|291.42|291.47|291.27|291.57|291.42|291.42|291.27|42
1687281000000|2023-06-20 17:10:00|291.42|291.22|291.57|291.42|291.57|291.42|291.37|291.22|19
1687281300000|2023-06-20 17:15:00|291.62|291.37|291.62|291.47|291.67|291.52|291.57|291.37|14
1687281600000|2023-06-20 17:20:00|291.57|291.42|291.77|291.62|291.77|291.62|291.57|291.42|16
1687281900000|2023-06-20 17:25:00|291.72|291.57|291.72|291.57|291.77|291.62|291.62|291.47|26
1687282200000|2023-06-20 17:30:00|291.77|291.62|291.67|291.52|291.77|291.62|291.67|291.52|20
1687282500000|2023-06-20 17:35:00|291.72|291.57|291.62|291.42|291.72|291.57|291.57|291.42|9
1687282800000|2023-06-20 17:40:00|291.67|291.47|291.62|291.47|291.72|291.57|291.62|291.42|6
1687283100000|2023-06-20 17:45:00|291.57|291.42|291.67|291.52|291.72|291.52|291.57|291.42|5
1687283400000|2023-06-20 17:50:00|291.62|291.47|291.62|291.47|291.67|291.47|291.57|291.42|13
1687283700000|2023-06-20 17:55:00|291.57|291.42|291.52|291.37|291.62|291.42|291.47|291.32|18
1687284000000|2023-06-20 18:00:00|291.57|291.32|291.52|291.37|291.62|291.47|291.52|291.32|28
1687284300000|2023-06-20 18:05:00|291.57|291.42|291.52|291.37|291.57|291.42|291.47|291.32|27
1687284600000|2023-06-20 18:10:00|291.57|291.42|291.52|291.37|291.57|291.42|291.52|291.32|21
1687284900000|2023-06-20 18:15:00|291.57|291.42|291.62|291.47|291.62|291.47|291.57|291.42|17
1687285200000|2023-06-20 18:20:00|291.67|291.52|291.62|291.47|291.67|291.52|291.57|291.42|33
1687285500000|2023-06-20 18:25:00|291.67|291.52|291.67|291.52|291.72|291.52|291.62|291.42|25
1687285800000|2023-06-20 18:30:00|291.72|291.57|291.62|291.47|291.72|291.57|291.62|291.47|13
1687286100000|2023-06-20 18:35:00|291.67|291.52|291.77|291.57|291.77|291.62|291.67|291.52|21
1687286400000|2023-06-20 18:40:00|291.72|291.62|291.72|291.57|291.77|291.62|291.62|291.47|13
1687286700000|2023-06-20 18:45:00|291.77|291.62|291.82|291.62|291.87|291.67|291.72|291.52|8
1687287000000|2023-06-20 18:50:00|291.77|291.67|291.77|291.57|291.77|291.67|291.72|291.52|8
1687287300000|2023-06-20 18:55:00|291.82|291.62|291.77|291.62|291.82|291.67|291.77|291.57|9
1687287600000|2023-06-20 19:00:00|291.82|291.67|291.67|291.52|291.82|291.67|291.67|291.52|15
1687287900000|2023-06-20 19:05:00|291.72|291.57|291.77|291.57|291.77|291.57|291.67|291.52|10
1687288200000|2023-06-20 19:10:00|291.72|291.52|291.77|291.62|291.77|291.62|291.67|291.52|6
1687288500000|2023-06-20 19:15:00||291.57||291.62||291.62||291.57|12
1687288800000|2023-06-20 19:20:00|291.82|291.67|291.82|291.67|291.82|291.67|291.77|291.62|16
1687289100000|2023-06-20 19:25:00|291.87|291.72|291.87|291.72|291.87|291.72|291.82|291.62|9
1687289400000|2023-06-20 19:30:00|291.82|291.67|291.77|291.62|291.82|291.67|291.77|291.57|14
1687289700000|2023-06-20 19:35:00|291.72|291.57|291.77|291.62|291.82|291.62|291.72|291.57|14
1687290000000|2023-06-20 19:40:00|291.72|291.57|291.87|291.72|291.92|291.72|291.72|291.57|19
1687290300000|2023-06-20 19:45:00|291.92|291.77|291.92|291.77|291.92|291.77|291.82|291.67|18
1687290600000|2023-06-20 19:50:00|291.97|291.82|291.67|291.52|291.97|291.82|291.67|291.52|31
1687290900000|2023-06-20 19:55:00|291.62|291.47|291.62|291.47|291.72|291.57|291.62|291.42|16
1687291200000|2023-06-20 20:00:00|291.57|291.42|291.57|291.42|291.62|291.47|291.57|291.42|14
1687291500000|2023-06-20 20:05:00|291.52|291.37|291.52|291.37|291.52|291.37|291.52|291.37|4
1687291800000|2023-06-20 20:10:00||291.32||291.37||291.37||291.32|0
1687292100000|2023-06-20 20:15:00|291.47|291.32|291.52|291.32|291.52|291.37|291.47|291.32|4
1687292400000|2023-06-20 20:20:00|291.57|291.37|291.57|291.37|291.57|291.42|291.52|291.37|0
1687293000000|2023-06-20 20:30:00||291.42||291.42||291.42||291.42|0
1687293300000|2023-06-20 20:35:00||291.37||291.37||291.37||291.37|0
1687293600000|2023-06-20 20:40:00|291.52|291.42|291.57|291.42|291.62|291.47|291.52|291.42|12
1687293900000|2023-06-20 20:45:00|291.62|291.47|291.62|291.42|291.62|291.47|291.57|291.42|0
1687294500000|2023-06-20 20:55:00|291.57|291.37|291.57|291.37|291.57|291.37|291.57|291.37|9
1687294800000|2023-06-20 21:00:00|291.92||291.97||291.97||291.92||0
1687295400000|2023-06-20 21:10:00|291.77|291.17|291.97|291.37|291.97|291.37|291.77|291.17|1
1687295700000|2023-06-20 21:15:00|291.77|291.17|291.77|291.17|291.77|291.17|291.77|291.17|0
1687298400000|2023-06-20 22:00:00|291.87|291.27|291.87|291.27|291.87|291.27|291.77|291.17|0
1687299000000|2023-06-20 22:10:00|291.77|291.17|291.77|291.17|291.77|291.17|291.77|291.17|0
1687299600000|2023-06-20 22:20:00|291.87|291.27|291.87|291.27|291.87|291.27|291.87|291.27|0
1687300200000|2023-06-20 22:30:00|291.97|291.37|291.77|291.17|291.97|291.37|291.77|291.17|0
1687300500000|2023-06-20 22:35:00|291.87|291.27|291.87|291.27|291.87|291.27|291.87|291.27|0
1687300800000|2023-06-20 22:40:00|291.77|291.17|291.87|291.27|291.87|291.27|291.77|291.17|0
1687301100000|2023-06-20 22:45:00|291.77|291.17|291.87|291.27|291.87|291.27|291.77|291.17|0
1687301400000|2023-06-20 22:50:00|291.77|291.17|291.77|291.17|291.87|291.27|291.77|291.17|0
1687301700000|2023-06-20 22:55:00|291.87|291.27|291.87|291.27|291.87|291.27|291.77|291.17|0
1687303200000|2023-06-20 23:20:00|291.97|291.37|291.97|291.37|291.97|291.37|291.87|291.27|0
1687303500000|2023-06-20 23:25:00|291.87|291.27|291.97|291.37|291.97|291.37|291.87|291.27|0
1687304400000|2023-06-20 23:40:00|292.07|291.47|291.97|291.37|292.07|291.47|291.97|291.37|0
1687305000000|2023-06-20 23:50:00|292.07|291.47|292.07|291.47|292.07|291.47|291.97|291.37|0
1687305300000|2023-06-20 23:55:00|291.97|291.37|292.07|291.47|292.07|291.47|291.97|291.37|0
1687305600000|2023-06-21 00:00:00|291.97|291.37|291.97|291.37|292.07|291.47|291.97|291.37|0
1687305900000|2023-06-21 00:05:00|292.07|291.47|291.97|291.37|292.07|291.47|291.97|291.37|0
1687306200000|2023-06-21 00:10:00|292.07|291.47|292.07|291.47|292.07|291.47|291.97|291.37|0
1687306500000|2023-06-21 00:15:00|291.97|291.37|292.07|291.47|292.07|291.47|291.97|291.37|0
1687307100000|2023-06-21 00:25:00|292.17|291.57|292.17|291.57|292.17|291.57|292.17|291.57|0
1687307400000|2023-06-21 00:30:00|291.57|291.32|291.57|291.42|291.62|291.42|291.32|291.07|269
1687307700000|2023-06-21 00:35:00|291.52|291.37|291.87|291.72|291.97|291.82|291.52|291.37|264
1687308000000|2023-06-21 00:40:00|291.82|291.67|291.57|291.37|291.82|291.67|291.57|291.37|114
1687308300000|2023-06-21 00:45:00|291.52|291.42|291.82|291.62|291.82|291.62|291.52|291.37|79
1687308600000|2023-06-21 00:50:00|291.77|291.57|291.72|291.57|291.97|291.82|291.62|291.47|227
1687308900000|2023-06-21 00:55:00|291.77|291.62|291.52|291.32|291.97|291.82|291.42|291.27|147
1687309200000|2023-06-21 01:00:00|291.57|291.37|291.32|291.17|291.57|291.42|290.97|290.82|715
1687309500000|2023-06-21 01:05:00|291.27|291.12|291.57|291.42|291.67|291.47|291.22|291.02|406
1687309800000|2023-06-21 01:10:00|291.62|291.47|291.47|291.32|291.72|291.57|291.47|291.32|302
1687310100000|2023-06-21 01:15:00|291.42|291.27|291.12|290.97|291.47|291.32|291.02|290.87|394
1687310400000|2023-06-21 01:20:00|291.07|290.92|291.52|291.37|291.62|291.47|291.07|290.92|462
1687310700000|2023-06-21 01:25:00|291.42|291.32|291.47|291.32|291.47|291.32|291.32|291.17|185
1687311000000|2023-06-21 01:30:00|291.57|291.42|291.87|291.72|291.87|291.72|291.52|291.32|481
1687311300000|2023-06-21 01:35:00|291.82|291.67|291.82|291.67|291.87|291.72|291.57|291.42|345
1687311600000|2023-06-21 01:40:00|291.87|291.72|291.77|291.62|291.87|291.72|291.72|291.57|249
1687311900000|2023-06-21 01:45:00|291.82|291.72|291.97|291.82|292.02|291.87|291.77|291.62|111
1687312200000|2023-06-21 01:50:00|292.02|291.87|291.97|291.82|292.07|291.92|291.92|291.77|190
1687312500000|2023-06-21 01:55:00|291.87|291.72|291.99|291.84|292.07|291.87|291.82|291.67|261
1687312800000|2023-06-21 02:00:00|291.94|291.79|291.84|291.69|292.09|291.94|291.84|291.69|160
1687313100000|2023-06-21 02:05:00|291.89|291.74|291.99|291.84|292.04|291.84|291.84|291.69|137
1687313400000|2023-06-21 02:10:00|292.04|291.89|291.99|291.84|292.04|291.89|291.79|291.64|127
1687313700000|2023-06-21 02:15:00|292.04|291.89|292.24|292.09|292.24|292.09|291.89|291.74|242
1687314000000|2023-06-21 02:20:00|292.29|292.14|292.24|292.09|292.34|292.19|292.19|292.04|124
1687314300000|2023-06-21 02:25:00|292.14|291.99|292.24|292.04|292.24|292.04|292.04|291.89|202
1687314600000|2023-06-21 02:30:00|292.19|291.99|292.14|291.99|292.19|292.04|291.99|291.84|91
1687314900000|2023-06-21 02:35:00|292.19|292.04|292.14|291.99|292.24|292.09|292.09|291.94|171
1687315200000|2023-06-21 02:40:00|292.09|291.94|292.04|291.89|292.14|291.99|291.99|291.84|115
1687315500000|2023-06-21 02:45:00|291.99|291.84|292.04|291.89|292.09|291.94|291.99|291.84|101
1687315800000|2023-06-21 02:50:00|292.09|291.94|292.04|291.89|292.14|291.99|292.04|291.89|221
1687316100000|2023-06-21 02:55:00|292.09|291.84|292.04|291.89|292.09|291.94|291.99|291.79|79
1687316400000|2023-06-21 03:00:00|292.09|291.94|292.19|292.04|292.29|292.14|292.04|291.89|164
1687316700000|2023-06-21 03:05:00|292.24|292.09|292.24|292.09|292.39|292.19|292.14|291.99|145
1687317000000|2023-06-21 03:10:00|292.29|292.14|292.39|292.24|292.44|292.29|292.29|292.14|174
1687317300000|2023-06-21 03:15:00|292.44|292.29|292.59|292.44|292.64|292.49|292.44|292.29|217
1687317600000|2023-06-21 03:20:00|292.54|292.39|292.54|292.39|292.59|292.44|292.44|292.24|122
1687317900000|2023-06-21 03:25:00|292.59|292.44|292.64|292.49|292.69|292.54|292.49|292.34|183
1687318200000|2023-06-21 03:30:00|292.59|292.39|292.69|292.54|292.69|292.54|292.54|292.39|197
1687318500000|2023-06-21 03:35:00|292.74|292.59|292.69|292.54|292.74|292.59|292.64|292.44|172
1687318800000|2023-06-21 03:40:00|292.74|292.59|292.69|292.54|292.74|292.59|292.64|292.49|74
1687319100000|2023-06-21 03:45:00|292.64|292.49|292.64|292.49|292.69|292.54|292.54|292.39|110
1687319400000|2023-06-21 03:50:00|292.59|292.44|292.64|292.49|292.69|292.54|292.49|292.34|115
1687319700000|2023-06-21 03:55:00|292.69|292.54|292.59|292.44|292.74|292.59|292.59|292.44|79
1687320000000|2023-06-21 04:00:00|292.64|292.49|292.59|292.44|292.64|292.49|292.54|292.39|65
1687320300000|2023-06-21 04:05:00|||||||||20
1687320600000|2023-06-21 04:10:00|292.54|292.39|292.59|292.44|292.64|292.44|292.54|292.39|104
1687320900000|2023-06-21 04:15:00|292.64|292.39|292.69|292.54|292.69|292.54|292.64|292.39|171
1687321200000|2023-06-21 04:20:00|292.74|292.59|292.79|292.64|292.79|292.64|292.69|292.59|171
1687321500000|2023-06-21 04:25:00|292.84|292.69|292.84|292.69|292.84|292.69|292.79|292.64|107
1687321800000|2023-06-21 04:30:00|292.79|292.64|292.89|292.74|292.89|292.74|292.79|292.64|86
1687322100000|2023-06-21 04:35:00|292.84|292.69|292.89|292.74|292.89|292.74|292.84|292.69|51
1687322400000|2023-06-21 04:40:00|292.84|292.69|292.79|292.64|292.84|292.69|292.69|292.54|98
1687322700000|2023-06-21 04:45:00|292.84|292.69|292.69|292.54|292.84|292.69|292.69|292.54|48
1687323000000|2023-06-21 04:50:00|292.64|292.49|292.64|292.49|292.69|292.54|292.64|292.49|79
1687323300000|2023-06-21 04:55:00|||||||||10
1687323600000|2023-06-21 05:00:00|292.74|292.59|292.84|292.69|292.84|292.69|292.54|292.39|415
1687323900000|2023-06-21 05:05:00|292.89|292.74|292.59|292.44|292.89|292.74|292.54|292.39|209
1687324200000|2023-06-21 05:10:00|292.64|292.49|292.79|292.64|292.79|292.64|292.64|292.49|48
1687324500000|2023-06-21 05:15:00|292.74|292.59|292.84|292.69|292.89|292.74|292.69|292.54|189
1687324800000|2023-06-21 05:20:00|292.79|292.64|292.89|292.74|292.89|292.74|292.74|292.59|160
1687325100000|2023-06-21 05:25:00|292.84|292.69|292.74|292.59|292.94|292.74|292.74|292.59|228
1687325400000|2023-06-21 05:30:00|292.69|292.54|292.69|292.54|292.79|292.59|292.69|292.54|81
1687325700000|2023-06-21 05:35:00|292.74|292.59|292.84|292.69|292.84|292.69|292.74|292.59|363
1687326000000|2023-06-21 05:40:00|292.79|292.64|292.74|292.59|292.84|292.64|292.69|292.54|132
1687326300000|2023-06-21 05:45:00|292.79|292.54|292.89|292.74|292.89|292.74|292.74|292.54|80
1687326600000|2023-06-21 05:50:00|292.94|292.79|292.94|292.79|292.99|292.79|292.84|292.69|103
1687326900000|2023-06-21 05:55:00|292.99|292.74|292.94|292.79|292.99|292.84|292.84|292.69|112
1687327200000|2023-06-21 06:00:00|292.89|292.74|292.84|292.69|292.99|292.84|292.79|292.64|122
1687327500000|2023-06-21 06:05:00|292.79|292.64|292.49|292.34|292.89|292.69|292.44|292.29|207
1687327800000|2023-06-21 06:10:00|292.44|292.29|292.64|292.49|292.69|292.49|292.44|292.29|583
1687328100000|2023-06-21 06:15:00|292.69|292.54|292.69|292.54|292.69|292.54|292.64|292.49|78
1687328400000|2023-06-21 06:20:00|292.64|292.49|292.69|292.54|292.69|292.54|292.64|292.49|83
1687328700000|2023-06-21 06:25:00|292.64|292.49|292.69|292.54|292.69|292.54|292.64|292.49|80
1687329000000|2023-06-21 06:30:00|292.64|292.49|292.69|292.54|292.69|292.54|292.54|292.39|117
1687329300000|2023-06-21 06:35:00|292.74|292.59|292.74|292.59|292.74|292.59|292.69|292.54|84
1687329600000|2023-06-21 06:40:00|292.64|292.54|292.69|292.54|292.69|292.54|292.59|292.39|110
1687329900000|2023-06-21 06:45:00|292.74|292.59|292.69|292.54|292.74|292.59|292.69|292.54|84
1687330200000|2023-06-21 06:50:00|292.74|292.59|292.79|292.64|292.79|292.64|292.69|292.54|72
1687330500000|2023-06-21 06:55:00|292.84|292.69|292.89|292.74|292.89|292.74|292.79|292.64|149
1687330800000|2023-06-21 07:00:00|292.84|292.69|292.79|292.59|292.94|292.79|292.74|292.59|271
1687331100000|2023-06-21 07:05:00|292.74|292.54|292.74|292.59|292.79|292.64|292.64|292.49|161
1687331400000|2023-06-21 07:10:00|292.69|292.54|292.69|292.54|292.74|292.59|292.64|292.49|112
1687331700000|2023-06-21 07:15:00|292.74|292.59|292.64|292.49|292.94|292.79|292.64|292.49|226
1687332000000|2023-06-21 07:20:00|292.59|292.44|292.59|292.44|292.64|292.49|292.54|292.39|74
1687332300000|2023-06-21 07:25:00|292.64|292.49|292.74|292.59|292.74|292.59|292.64|292.49|115
1687332600000|2023-06-21 07:30:00|292.79|292.64|292.49|292.34|292.79|292.64|292.49|292.34|227
1687332900000|2023-06-21 07:35:00|292.54|292.39|292.39|292.24|292.59|292.39|292.34|292.19|166
1687333200000|2023-06-21 07:40:00|292.44|292.19|292.39|292.24|292.49|292.29|292.34|292.19|89
1687333500000|2023-06-21 07:45:00|292.34|292.19|292.39|292.24|292.44|292.24|292.34|292.19|172
1687333800000|2023-06-21 07:50:00|292.44|292.29|292.24|292.09|292.44|292.29|292.24|292.09|119
1687334100000|2023-06-21 07:55:00|292.29|292.14|292.24|292.09|292.34|292.14|292.24|292.09|324
1687334400000|2023-06-21 08:00:00|292.29|292.14|292.39|292.24|292.39|292.24|292.29|292.14|254
1687334700000|2023-06-21 08:05:00|292.44|292.29|292.44|292.29|292.54|292.39|292.44|292.29|255
1687335000000|2023-06-21 08:10:00|292.39|292.24|292.49|292.34|292.49|292.34|292.34|292.19|157
1687335300000|2023-06-21 08:15:00|292.44|292.29|292.44|292.29|292.59|292.44|292.44|292.24|109
1687335600000|2023-06-21 08:20:00|292.39|292.24|292.54|292.39|292.54|292.39|292.39|292.24|91
1687335900000|2023-06-21 08:25:00|292.59|292.44|292.54|292.39|292.59|292.44|292.49|292.34|88
1687336200000|2023-06-21 08:30:00|292.59|292.44|292.69|292.54|292.74|292.54|292.54|292.44|183
1687336500000|2023-06-21 08:35:00|292.74|292.59|292.39|292.24|292.74|292.59|292.34|292.19|151
1687336800000|2023-06-21 08:40:00|292.34|292.19|292.24|292.09|292.44|292.29|292.19|292.04|120
1687337100000|2023-06-21 08:45:00|292.19|292.04|292.49|292.34|292.54|292.39|292.19|292.04|177
1687337400000|2023-06-21 08:50:00|292.44|292.29|292.39|292.24|292.44|292.29|292.34|292.19|129
1687337700000|2023-06-21 08:55:00|292.44|292.19|292.49|292.34|292.54|292.39|292.44|292.19|191
1687338000000|2023-06-21 09:00:00|292.54|292.39|292.24|292.09|292.54|292.39|292.24|292.09|472
1687338300000|2023-06-21 09:05:00|292.29|292.14|292.24|292.04|292.44|292.29|292.19|292.04|195
1687338600000|2023-06-21 09:10:00|292.19|291.99|292.24|292.09|292.24|292.09|292.14|291.99|19
1687338900000|2023-06-21 09:15:00|292.19|292.04|292.34|292.14|292.34|292.14|292.19|292.04|46
1687339200000|2023-06-21 09:20:00|292.29|291.84|292.34|291.74|292.44|291.84|292.29|291.74|0
1687339500000|2023-06-21 09:25:00|292.24|291.64|292.34|291.74|292.34|291.74|292.24|291.64|2
1687340100000|2023-06-21 09:35:00|292.44|291.84|292.44|291.84|292.44|291.84|292.44|291.84|0
1687340700000|2023-06-21 09:45:00|292.54|291.94|292.44|291.84|292.54|291.94|292.44|291.84|0
1687341000000|2023-06-21 09:50:00|292.34|292.14|292.44|292.24|292.49|292.34|292.29|292.14|40
1687341300000|2023-06-21 09:55:00|292.39|292.19|292.34|292.19|292.39|292.19|292.34|292.19|5
1687341600000|2023-06-21 10:00:00|292.39|292.14|292.24|292.09|292.39|292.24|292.09|291.94|102
1687341900000|2023-06-21 10:05:00|292.29|292.14|292.34|292.14|292.34|292.14|292.24|292.14|8
1687342200000|2023-06-21 10:10:00|292.39|292.19|292.44|292.24|292.49|292.29|292.39|292.19|2
1687342500000|2023-06-21 10:15:00||292.29||292.24||292.29||292.24|0
1687342800000|2023-06-21 10:20:00|292.49|292.29|292.49|292.34|292.54|292.39|292.49|292.29|6
1687343100000|2023-06-21 10:25:00|292.54|292.39|292.54|292.39|292.54|292.39|292.54|292.39|13
1687343400000|2023-06-21 10:30:00|292.44|292.29|292.39|292.19|292.44|292.29|292.34|292.19|14
1687343700000|2023-06-21 10:35:00|292.34|292.14|292.29|292.14|292.39|292.24|292.29|292.09|6
1687344000000|2023-06-21 10:40:00|292.34|292.19|292.29|292.09|292.34|292.19|292.29|292.09|0
1687344300000|2023-06-21 10:45:00|292.34|292.14|292.24|292.09|292.34|292.14|292.24|292.09|10
1687344600000|2023-06-21 10:50:00|292.29|292.14|292.24|292.09|292.29|292.14|292.24|292.09|8
1687344900000|2023-06-21 10:55:00|292.19|292.04|292.19|292.04|292.19|292.04|292.19|291.99|2
1687345200000|2023-06-21 11:00:00|292.24|292.09|292.14|291.94|292.24|292.09|292.09|291.94|15
1687345500000|2023-06-21 11:05:00|292.09|291.89|292.09|291.89|292.09|291.89|292.04|291.89|37
1687345800000|2023-06-21 11:10:00|292.04|291.84|291.99|291.84|292.09|291.89|291.99|291.84|43
1687346100000|2023-06-21 11:15:00|291.94|291.79|292.04|291.89|292.04|291.89|291.94|291.79|25
1687346400000|2023-06-21 11:20:00|292.09|291.94|292.09|291.94|292.09|291.94|292.04|291.84|15
1687346700000|2023-06-21 11:25:00|292.04|291.89|292.04|291.89|292.09|291.94|292.04|291.84|0
1687347000000|2023-06-21 11:30:00|292.09|291.94|292.09|291.89|292.09|291.94|292.04|291.84|11
1687347300000|2023-06-21 11:35:00|292.04|291.94|292.09|291.94|292.09|291.94|292.04|291.89|6
1687347600000|2023-06-21 11:40:00|292.14|291.89|292.19|292.04|292.19|292.04|292.09|291.89|12
1687347900000|2023-06-21 11:45:00|292.24|292.09|292.29|292.14|292.29|292.14|292.24|292.09|1
1687348200000|2023-06-21 11:50:00|292.24|292.09|292.24|292.09|292.24|292.09|292.19|292.04|8
1687348500000|2023-06-21 11:55:00||292.04||292.09||292.09||292.04|1
1687348800000|2023-06-21 12:00:00|292.19|292.04|292.14|291.94|292.19|292.04|292.09|291.89|7
1687349100000|2023-06-21 12:05:00|292.09|291.99|292.04|291.89|292.09|291.99|292.04|291.89|6
1687349400000|2023-06-21 12:10:00|292.09|291.94|292.04|291.89|292.09|291.94|292.04|291.89|6
1687349700000|2023-06-21 12:15:00|292.09||292.04||292.09||292.04||4
1687350000000|2023-06-21 12:20:00|291.99|291.84|291.99|291.84|291.99|291.84|291.94|291.79|22
1687350300000|2023-06-21 12:25:00|292.04|291.89|292.09|291.94|292.14|291.94|291.99|291.84|30
1687350600000|2023-06-21 12:30:00|292.14|291.99|292.29|292.09|292.29|292.14|292.09|291.94|192
1687350900000|2023-06-21 12:35:00|292.24|292.04|292.29|292.09|292.34|292.19|292.14|291.99|163
1687351200000|2023-06-21 12:40:00|292.24|292.04|292.09|291.89|292.29|292.14|292.09|291.89|26
1687351500000|2023-06-21 12:45:00|292.04|291.94|292.04|291.89|292.09|291.94|291.99|291.84|16
1687351800000|2023-06-21 12:50:00|292.09|291.84|292.09|291.94|292.14|291.94|292.09|291.84|15
1687352100000|2023-06-21 12:55:00|292.14|291.99|292.09|291.94|292.19|292.04|292.09|291.94|20
1687352400000|2023-06-21 13:00:00|292.04|291.89|292.04|291.89|292.09|291.94|292.04|291.89|7
1687352700000|2023-06-21 13:05:00|291.99|291.84|291.94|291.79|292.04|291.89|291.94|291.74|204
1687353000000|2023-06-21 13:10:00|||||||||1
1687353300000|2023-06-21 13:15:00|291.99|291.84|291.99|291.84|292.04|291.84|291.99|291.84|18
1687353600000|2023-06-21 13:20:00|292.04|291.79|292.09|291.94|292.09|291.94|292.04|291.79|30
1687353900000|2023-06-21 13:25:00|292.14|291.99|292.14|291.99|292.14|291.99|292.14|291.94|22
1687354200000|2023-06-21 13:30:00|292.19|292.04|291.99|291.79|292.19|292.04|291.74|291.59|172
1687354500000|2023-06-21 13:35:00|291.94|291.74|291.99|291.84|292.24|292.09|291.89|291.74|16
1687354800000|2023-06-21 13:40:00|291.94|291.79|291.89|291.74|291.99|291.84|291.84|291.69|14
1687355100000|2023-06-21 13:45:00|291.84|291.69|291.99|291.84|292.04|291.84|291.69|291.54|20
1687355400000|2023-06-21 13:50:00|291.94|291.79|291.89|291.69|291.99|291.79|291.84|291.69|21
1687355700000|2023-06-21 13:55:00|291.94|291.74|291.79|291.59|291.94|291.79|291.69|291.49|26
1687356000000|2023-06-21 14:00:00|291.74|291.64|291.74|291.59|291.84|291.64|291.59|291.39|76
1687356300000|2023-06-21 14:05:00|291.79|291.54|291.64|291.49|291.84|291.69|291.59|291.44|33
1687356600000|2023-06-21 14:10:00|291.54|291.39|291.74|291.59|291.79|291.64|291.54|291.39|93
1687356900000|2023-06-21 14:15:00|291.84|291.54|291.74|291.59|291.94|291.79|291.74|291.54|51
1687357200000|2023-06-21 14:20:00|291.79|291.64|291.79|291.64|291.94|291.79|291.79|291.59|105
1687357500000|2023-06-21 14:25:00|291.74|291.59|291.64|291.49|291.84|291.64|291.59|291.44|87
1687357800000|2023-06-21 14:30:00|291.69|291.54|291.59|291.39|291.79|291.64|291.54|291.34|74
1687358100000|2023-06-21 14:35:00|291.54|291.44|291.69|291.54|291.69|291.54|291.44|291.29|110
1687358400000|2023-06-21 14:40:00|291.74|291.59|291.49|291.34|291.74|291.59|291.49|291.34|47
1687358700000|2023-06-21 14:45:00|291.44|291.29|291.39|291.24|291.54|291.34|291.34|291.19|52
1687359000000|2023-06-21 14:50:00|291.34|291.19|291.39|291.24|291.44|291.29|291.19|290.99|35
1687359300000|2023-06-21 14:55:00|291.44|291.29|291.59|291.39|291.59|291.39|291.44|291.24|10
1687359600000|2023-06-21 15:00:00|291.64|291.44|291.44|291.29|291.69|291.49|291.44|291.29|66
1687359900000|2023-06-21 15:05:00|291.39|291.24|291.09|290.94|291.49|291.29|291.09|290.94|66
1687360200000|2023-06-21 15:10:00|291.04|290.89|291.14|290.99|291.19|291.04|291.04|290.89|90
1687360500000|2023-06-21 15:15:00|291.19|291.04|291.14|290.99|291.19|291.04|291.04|290.89|30
1687360800000|2023-06-21 15:20:00|291.09|290.94|291.24|291.09|291.34|291.19|291.09|290.89|41
1687361100000|2023-06-21 15:25:00|291.29|291.04|291.44|291.29|291.44|291.29|291.29|291.04|24
1687361400000|2023-06-21 15:30:00|291.39|291.24|291.39|291.19|291.44|291.29|291.29|291.09|41
1687361700000|2023-06-21 15:35:00|291.44|291.24|291.54|291.39|291.54|291.39|291.44|291.19|27
1687362000000|2023-06-21 15:40:00|291.59|291.44|291.44|291.29|291.59|291.44|291.44|291.29|10
1687362300000|2023-06-21 15:45:00|291.49|291.34|291.49|291.34|291.54|291.34|291.34|291.19|10
1687362600000|2023-06-21 15:50:00|291.54|291.39|291.54|291.34|291.59|291.44|291.49|291.34|6
1687362900000|2023-06-21 15:55:00|291.49|291.39|291.59|291.39|291.59|291.44|291.49|291.34|0
1687363200000|2023-06-21 16:00:00|291.54|291.44|291.54|291.39|291.59|291.44|291.49|291.34|22
1687363500000|2023-06-21 16:05:00|291.59|291.44|291.64|291.49|291.69|291.54|291.59|291.44|14
1687363800000|2023-06-21 16:10:00|291.59|291.44|291.64|291.49|291.64|291.49|291.59|291.44|5
1687364100000|2023-06-21 16:15:00|291.69|291.54|291.74|291.59|291.84|291.64|291.69|291.49|8
1687364400000|2023-06-21 16:20:00|291.69|291.54|291.69|291.54|291.74|291.59|291.64|291.49|6
1687364700000|2023-06-21 16:25:00|291.74|291.59|291.69|291.54|291.79|291.59|291.64|291.49|16
1687365000000|2023-06-21 16:30:00|291.74|291.59|291.79|291.59|291.84|291.69|291.69|291.54|16
1687365300000|2023-06-21 16:35:00|291.74|291.64|291.84|291.64|291.84|291.69|291.74|291.59|1
1687365600000|2023-06-21 16:40:00|291.89|291.69|291.89|291.69|291.89|291.74|291.84|291.64|1
1687365900000|2023-06-21 16:45:00|291.84|291.64|291.69|291.54|291.84|291.64|291.69|291.54|8
1687366200000|2023-06-21 16:50:00|291.74|291.59|291.69|291.49|291.79|291.64|291.69|291.49|3
1687366500000|2023-06-21 16:55:00|291.64|291.54|291.64|291.44|291.74|291.54|291.54|291.39|2
1687366800000|2023-06-21 17:00:00|291.59|291.39|291.69|291.44|291.69|291.49|291.54|291.39|0
1687367100000|2023-06-21 17:05:00|291.64|291.49|291.59|291.44|291.64|291.54|291.59|291.39|30
1687367400000|2023-06-21 17:10:00|291.64|291.49|291.54|291.34|291.69|291.49|291.44|291.24|47
1687367700000|2023-06-21 17:15:00|291.49|291.39|291.59|291.39|291.59|291.39|291.49|291.34|5
1687368000000|2023-06-21 17:20:00|291.54||291.54||291.59||291.54||0
1687368300000|2023-06-21 17:25:00|291.49|291.34|291.49|291.34|291.54|291.39|291.44|291.29|4
1687368600000|2023-06-21 17:30:00|291.54|291.39|291.64|291.49|291.64|291.49|291.49|291.39|1
1687368900000|2023-06-21 17:35:00|291.59|291.44|291.69|291.49|291.69|291.54|291.59|291.44|1
1687369200000|2023-06-21 17:40:00|291.64|291.54|291.64|291.49|291.64|291.54|291.59|291.44|5
1687369500000|2023-06-21 17:45:00|291.69|291.54|291.74|291.59|291.79|291.59|291.64|291.49|0
1687369800000|2023-06-21 17:50:00|291.79|291.64|291.84|291.64|291.84|291.69|291.79|291.64|6
1687370100000|2023-06-21 17:55:00|291.79|291.69|291.84|291.69|291.89|291.74|291.79|291.64|4
1687370400000|2023-06-21 18:00:00|291.89|291.74|291.89|291.74|291.89|291.74|291.84|291.64|1
1687370700000|2023-06-21 18:05:00|291.94|291.69|291.99|291.84|291.99|291.84|291.94|291.69|5
1687371000000|2023-06-21 18:10:00|291.94|291.79|292.04|291.84|292.04|291.84|291.94|291.79|8
1687371300000|2023-06-21 18:15:00|292.09|291.89|292.19|292.04|292.19|292.04|292.09|291.84|11
1687371600000|2023-06-21 18:20:00|292.24|291.99|292.29|292.14|292.29|292.14|292.19|291.99|41
1687371900000|2023-06-21 18:25:00|292.24|292.09|292.24|292.09|292.29|292.14|292.24|292.04|5
1687372200000|2023-06-21 18:30:00|292.29|292.14|292.24|292.09|292.29|292.14|292.24|292.04|4
1687372500000|2023-06-21 18:35:00|292.19|292.04|292.14|291.99|292.19|292.09|292.14|291.99|1
1687372800000|2023-06-21 18:40:00|292.09|291.94|292.09|291.94|292.14|291.94|292.09|291.89|6
1687373100000|2023-06-21 18:45:00|292.04|291.89|292.09|291.94|292.09|291.94|292.04|291.89|3
1687373400000|2023-06-21 18:50:00|292.14|291.99|292.19|292.04|292.19|292.04|292.14|291.99|2
1687373700000|2023-06-21 18:55:00|292.14|291.99|292.19|292.04|292.19|292.04|292.14|291.99|6
1687374000000|2023-06-21 19:00:00|292.14|291.99|291.99|291.79|292.14|292.04|291.99|291.79|5
1687374300000|2023-06-21 19:05:00|291.94|291.74|291.99|291.79|292.09|291.89|291.89|291.69|12
1687374600000|2023-06-21 19:10:00|292.04|291.84|292.09|291.94|292.14|291.99|291.99|291.79|6
1687374900000|2023-06-21 19:15:00|292.14|291.99|292.09|291.89|292.14|291.99|292.09|291.89|6
1687375200000|2023-06-21 19:20:00|292.04|291.84|291.99|291.84|292.04|291.89|291.99|291.84|4
1687375500000|2023-06-21 19:25:00|292.04|291.79|292.04|291.84|292.04|291.89|291.99|291.79|10
1687375800000|2023-06-21 19:30:00|291.99|291.89|291.89|291.74|292.04|291.89|291.84|291.69|4
1687376100000|2023-06-21 19:35:00|291.84|291.69|291.74|291.59|291.84|291.69|291.64|291.49|8
1687376400000|2023-06-21 19:40:00|291.79|291.64|291.94|291.74|291.99|291.79|291.74|291.64|3
1687376700000|2023-06-21 19:45:00|291.89|291.79|291.89|291.74|291.99|291.79|291.89|291.74|0
1687377000000|2023-06-21 19:50:00|291.94|291.79|291.99|291.84|292.04|291.84|291.94|291.74|10
1687377300000|2023-06-21 19:55:00|291.94|291.79|291.79|291.64|291.94|291.79|291.74|291.59|15
1687377600000|2023-06-21 20:00:00|291.84|291.69|291.89|291.74|291.94|291.79|291.84|291.69|5
1687377900000|2023-06-21 20:05:00|291.94|291.79|292.09|291.94|292.14|291.94|291.94|291.74|15
1687378200000|2023-06-21 20:10:00|292.14|291.99|292.09|291.94|292.19|291.99|292.09|291.94|25
1687378500000|2023-06-21 20:15:00|292.14|291.99|292.09|291.89|292.14|291.99|292.09|291.89|9
1687378800000|2023-06-21 20:20:00||291.94||291.89||291.94||291.89|0
1687379700000|2023-06-21 20:35:00|292.14|291.94|292.09|291.94|292.14|291.94|292.09|291.89|4
1687380000000|2023-06-21 20:40:00||291.89||291.79||291.94||291.79|22
1687380300000|2023-06-21 20:45:00|292.14|291.84|292.14|291.79|292.14|291.84|292.09|291.79|0
1687380900000|2023-06-21 20:55:00|292.09|291.74|292.14|291.74|292.19|291.74|292.09|291.74|1
1687381200000|2023-06-21 21:00:00|292.19|291.54|292.29|291.49|292.29|291.54|292.19|291.49|0
1687381800000|2023-06-21 21:10:00|292.24|291.64|292.24|291.64|292.24|291.64|292.24|291.64|1
1687382100000|2023-06-21 21:15:00|292.14|291.54|292.14|291.54|292.14|291.54|292.14|291.54|0
1687382400000|2023-06-21 21:20:00|292.24|291.64|292.14|291.54|292.24|291.64|292.14|291.54|0
1687382700000|2023-06-21 21:25:00|292.24|291.64|292.14|291.54|292.24|291.64|292.14|291.54|0
1687383000000|2023-06-21 21:30:00|292.24|291.64|292.14|291.54|292.24|291.64|292.14|291.54|0
1687383600000|2023-06-21 21:40:00|292.24|291.64|292.24|291.64|292.24|291.64|292.24|291.64|0
1687383900000|2023-06-21 21:45:00|292.14|291.54|292.14|291.54|292.14|291.54|292.14|291.54|0
1687384200000|2023-06-21 21:50:00|292.24|291.64|292.14|291.54|292.24|291.64|292.14|291.54|0
1687384500000|2023-06-21 21:55:00|292.24|291.64|292.14|291.54|292.24|291.64|292.14|291.54|0
1687384800000|2023-06-21 22:00:00|292.24|291.64|292.34|291.74|292.34|291.74|292.14|291.54|0
1687385100000|2023-06-21 22:05:00|292.24|291.64|292.24|291.64|292.34|291.74|292.24|291.64|0
1687385400000|2023-06-21 22:10:00|292.34|291.74|292.24|291.64|292.34|291.74|292.24|291.64|0
1687385700000|2023-06-21 22:15:00|292.14|291.54|292.14|291.54|292.14|291.54|292.14|291.54|0
1687388400000|2023-06-21 23:00:00|292.24|291.64|292.24|291.64|292.24|291.64|292.24|291.64|0
1687391400000|2023-06-21 23:50:00|292.14|291.54|292.24|291.64|292.24|291.64|292.14|291.54|0
1687392000000|2023-06-22 00:00:00|292.34|291.74|292.34|291.74|292.34|291.74|292.34|291.74|0
1687392300000|2023-06-22 00:05:00|292.24|291.64|292.24|291.64|292.24|291.64|292.24|291.64|0
1687392600000|2023-06-22 00:10:00|292.34|291.74|292.34|291.74|292.34|291.74|292.34|291.74|0
1687392900000|2023-06-22 00:15:00|292.24|291.64|292.34|291.74|292.34|291.74|292.24|291.64|0
1687393200000|2023-06-22 00:20:00|292.24|291.64|292.24|291.64|292.34|291.74|292.24|291.64|0
1687393800000|2023-06-22 00:30:00|291.59|291.29|291.49|291.34|291.79|291.54|291.29|291.14|484
1687394100000|2023-06-22 00:35:00|291.44|291.29|291.34|291.19|291.49|291.34|291.34|291.19|185
1687394400000|2023-06-22 00:40:00|291.44|291.29|291.74|291.54|291.79|291.64|291.39|291.24|153
1687394700000|2023-06-22 00:45:00|291.79|291.59|291.89|291.74|291.99|291.84|291.79|291.59|49
1687395000000|2023-06-22 00:50:00|291.84|291.69|291.84|291.69|291.84|291.69|291.79|291.64|46
1687395300000|2023-06-22 00:55:00|291.79|291.64|291.69|291.49|291.79|291.64|291.44|291.29|312
1687395600000|2023-06-22 01:00:00|291.79|291.54|291.94|291.79|292.04|291.89|291.34|291.19|401
1687395900000|2023-06-22 01:05:00|291.89|291.74|291.74|291.59|292.04|291.84|291.64|291.49|228
1687396200000|2023-06-22 01:10:00|291.79|291.64|291.74|291.59|291.79|291.64|291.44|291.24|203
1687396500000|2023-06-22 01:15:00|291.69|291.54|291.39|291.19|291.69|291.54|291.39|291.19|154
1687396800000|2023-06-22 01:20:00|291.44|291.24|291.34|291.19|291.54|291.39|291.29|291.14|131
1687397100000|2023-06-22 01:25:00|291.29|291.14|290.94|290.74|291.29|291.14|290.94|290.74|286
1687397400000|2023-06-22 01:30:00|290.89|290.69|290.68|290.48|290.93|290.78|290.59|290.44|411
1687397700000|2023-06-22 01:35:00|290.78|290.53|290.68|290.48|290.83|290.68|290.63|290.48|223
1687398000000|2023-06-22 01:40:00|290.63|290.53|290.58|290.38|290.78|290.63|290.58|290.38|226
1687398300000|2023-06-22 01:45:00|290.53|290.43|290.53|290.38|290.58|290.43|290.38|290.18|217
1687398600000|2023-06-22 01:50:00|290.63|290.43|290.48|290.33|290.68|290.53|290.48|290.28|146
1687398900000|2023-06-22 01:55:00|290.53|290.28|290.53|290.38|290.63|290.48|290.48|290.28|123
1687399200000|2023-06-22 02:00:00|290.58|290.43|290.58|290.43|290.63|290.48|290.53|290.38|173
1687399500000|2023-06-22 02:05:00|290.63|290.48|290.68|290.53|290.68|290.53|290.58|290.43|114
1687399800000|2023-06-22 02:10:00|290.63|290.48|290.53|290.38|290.63|290.48|290.53|290.38|114
1687400100000|2023-06-22 02:15:00|290.48|290.33|290.48|290.33|290.48|290.33|290.33|290.18|126
1687400400000|2023-06-22 02:20:00|290.43|290.28|290.38|290.18|290.48|290.28|290.33|290.18|145
1687400700000|2023-06-22 02:25:00|290.33|290.13|290.43|290.23|290.48|290.28|290.23|290.08|140
1687401000000|2023-06-22 02:30:00|290.48|290.28|290.48|290.33|290.63|290.48|290.43|290.28|179
1687401300000|2023-06-22 02:35:00|290.53|290.38|290.58|290.43|290.58|290.43|290.48|290.33|66
1687401600000|2023-06-22 02:40:00|290.68|290.48|290.68|290.53|290.73|290.58|290.58|290.43|174
1687401900000|2023-06-22 02:45:00|290.78|290.63|290.63|290.48|290.83|290.68|290.63|290.48|154
1687402200000|2023-06-22 02:50:00|290.58|290.43|290.68|290.53|290.68|290.53|290.58|290.43|56
1687402500000|2023-06-22 02:55:00|290.63|290.48|290.73|290.58|290.73|290.58|290.63|290.48|111
1687402800000|2023-06-22 03:00:00|290.68|290.53|290.58|290.43|290.68|290.53|290.53|290.38|129
1687403100000|2023-06-22 03:05:00|290.63|290.48|290.78|290.63|290.83|290.63|290.63|290.48|133
1687403400000|2023-06-22 03:10:00|290.73|290.58|290.73|290.58|290.73|290.58|290.68|290.53|78
1687403700000|2023-06-22 03:15:00|290.68|290.53|290.63|290.48|290.68|290.53|290.63|290.48|71
1687404000000|2023-06-22 03:20:00|290.68|290.53|290.63|290.48|290.68|290.53|290.63|290.48|78
1687404300000|2023-06-22 03:25:00|290.68|290.53|290.73|290.58|290.73|290.58|290.68|290.53|262
1687404600000|2023-06-22 03:30:00|290.78|290.63|291.08|290.93|291.08|290.93|290.78|290.63|294
1687404900000|2023-06-22 03:35:00|290.98|290.83|290.78|290.63|290.98|290.83|290.78|290.58|131
1687405200000|2023-06-22 03:40:00|290.83|290.68|290.83|290.68|290.83|290.68|290.78|290.63|80
1687405500000|2023-06-22 03:45:00|290.88|290.73|290.93|290.78|290.98|290.83|290.83|290.68|166
1687405800000|2023-06-22 03:50:00|290.88|290.73|290.88|290.73|290.93|290.73|290.88|290.73|78
1687406100000|2023-06-22 03:55:00|290.93|290.78|291.03|290.88|291.03|290.88|290.88|290.73|110
1687406400000|2023-06-22 04:00:00|290.98|290.83|291.08|290.93|291.13|290.98|290.98|290.83|93
1687406700000|2023-06-22 04:05:00|291.03|290.88|290.98|290.83|291.03|290.88|290.98|290.83|41
1687407000000|2023-06-22 04:10:00|291.03|290.88|290.93|290.78|291.03|290.88|290.93|290.78|152
1687407300000|2023-06-22 04:15:00|290.98|290.83|290.83|290.68|290.98|290.83|290.83|290.68|95
1687407600000|2023-06-22 04:20:00|290.88|290.73|290.83|290.68|290.93|290.78|290.83|290.68|97
1687407900000|2023-06-22 04:25:00|290.78|290.63|290.78|290.63|290.78|290.63|290.78|290.58|73
1687408200000|2023-06-22 04:30:00|290.83|290.68|290.78|290.63|290.83|290.68|290.78|290.63|61
1687408500000|2023-06-22 04:35:00|290.73|290.58|290.78|290.63|290.78|290.63|290.73|290.58|119
1687408800000|2023-06-22 04:40:00|290.83|290.68|290.78|290.63|290.83|290.68|290.78|290.63|81
1687409100000|2023-06-22 04:45:00|290.73|290.58|290.73|290.58|290.78|290.63|290.73|290.58|111
1687409400000|2023-06-22 04:50:00|290.78|290.63|290.73|290.58|290.78|290.63|290.68|290.53|88
1687409700000|2023-06-22 04:55:00|290.68|290.53|290.78|290.63|290.78|290.63|290.68|290.53|115
1687410000000|2023-06-22 05:00:00|290.73|290.58|290.78|290.63|290.88|290.73|290.68|290.53|188
1687410300000|2023-06-22 05:05:00|290.73|290.58|290.78|290.63|290.78|290.63|290.68|290.53|163
1687410600000|2023-06-22 05:10:00|290.83|290.68|290.78|290.63|290.88|290.73|290.73|290.58|154
1687410900000|2023-06-22 05:15:00|290.83|290.68|290.78|290.63|290.83|290.68|290.78|290.63|76
1687411200000|2023-06-22 05:20:00|290.83|290.68|290.73|290.58|290.83|290.68|290.73|290.58|105
1687411500000|2023-06-22 05:25:00|290.68|290.53|290.73|290.58|290.73|290.58|290.63|290.43|102
1687411800000|2023-06-22 05:30:00|290.78|290.63|290.78|290.63|290.83|290.63|290.73|290.58|498
1687412100000|2023-06-22 05:35:00|290.73|290.58|290.63|290.43|290.73|290.58|290.58|290.43|91
1687412400000|2023-06-22 05:40:00|290.58|290.38|290.58|290.43|290.63|290.48|290.48|290.33|133
1687412700000|2023-06-22 05:45:00|290.63|290.48|290.58|290.43|290.63|290.48|290.53|290.38|244
1687413000000|2023-06-22 05:50:00|290.53|290.38|290.58|290.43|290.58|290.43|290.53|290.38|335
1687413300000|2023-06-22 05:55:00|290.53|290.38|290.68|290.53|290.68|290.53|290.53|290.38|151
1687413600000|2023-06-22 06:00:00|290.73|290.58|290.58|290.43|290.78|290.63|290.58|290.43|194
1687413900000|2023-06-22 06:05:00|290.63|290.48|290.68|290.48|290.68|290.53|290.63|290.48|151
1687414200000|2023-06-22 06:10:00|290.63|290.53|290.53|290.38|290.68|290.53|290.48|290.33|249
1687414500000|2023-06-22 06:15:00|290.58|290.43|290.68|290.53|290.68|290.53|290.53|290.38|77
1687414800000|2023-06-22 06:20:00|290.63|290.48|290.58|290.43|290.63|290.48|290.53|290.38|140
1687415100000|2023-06-22 06:25:00|290.63|290.48|290.63|290.48|290.68|290.53|290.58|290.43|91
1687415400000|2023-06-22 06:30:00|290.68|290.53|290.73|290.58|290.83|290.63|290.68|290.53|145
1687415700000|2023-06-22 06:35:00|290.68|290.53|290.78|290.63|290.78|290.63|290.68|290.53|108
1687416000000|2023-06-22 06:40:00|290.83|290.68|290.83|290.68|290.88|290.73|290.83|290.68|194
1687416300000|2023-06-22 06:45:00|290.88|290.73|290.88|290.73|290.93|290.78|290.83|290.73|244
1687416600000|2023-06-22 06:50:00|290.83|290.68|290.63|290.48|290.83|290.68|290.58|290.43|282
1687416900000|2023-06-22 06:55:00|290.58|290.43|290.73|290.58|290.73|290.58|290.53|290.33|128
1687417200000|2023-06-22 07:00:00|290.68|290.53|290.63|290.48|290.68|290.53|290.53|290.38|195
1687417500000|2023-06-22 07:05:00|290.58|290.43|290.58|290.43|290.58|290.43|290.43|290.28|203
1687417800000|2023-06-22 07:10:00|290.63|290.48|290.38|290.23|290.63|290.48|290.33|290.18|217
1687418100000|2023-06-22 07:15:00|290.43|290.28|290.43|290.28|290.53|290.38|290.43|290.23|165
1687418400000|2023-06-22 07:20:00|290.53|290.33|290.33|290.18|290.53|290.33|290.23|290.08|282
1687418700000|2023-06-22 07:25:00|290.28|290.13|290.38|290.23|290.43|290.28|290.28|290.13|277
1687419000000|2023-06-22 07:30:00|290.43|290.28|290.28|290.13|290.48|290.33|290.28|290.13|245
1687419300000|2023-06-22 07:35:00|290.33|290.18|290.33|290.18|290.38|290.23|290.28|290.13|246
1687419600000|2023-06-22 07:40:00|290.28|290.13|290.43|290.28|290.53|290.38|290.28|290.13|256
1687419900000|2023-06-22 07:45:00|290.53|290.38|290.48|290.33|290.53|290.38|290.38|290.23|149
1687420200000|2023-06-22 07:50:00|290.43|290.28|290.53|290.38|290.63|290.48|290.43|290.28|132
1687420500000|2023-06-22 07:55:00|290.58|290.43|290.43|290.28|290.58|290.43|290.43|290.28|126
1687420800000|2023-06-22 08:00:00|290.48|290.33|290.63|290.48|290.63|290.48|290.43|290.28|159
1687421100000|2023-06-22 08:05:00|290.58|290.43|290.73|290.58|290.78|290.63|290.58|290.43|173
1687421400000|2023-06-22 08:10:00|290.68|290.53|290.68|290.53|290.68|290.53|290.58|290.38|162
1687421700000|2023-06-22 08:15:00|290.73|290.58|290.78|290.63|290.83|290.68|290.68|290.53|81
1687422000000|2023-06-22 08:20:00|290.73|290.58|290.73|290.58|290.88|290.73|290.73|290.58|556
1687422300000|2023-06-22 08:25:00|290.78|290.63|290.78|290.63|290.78|290.63|290.73|290.58|151
1687422600000|2023-06-22 08:30:00|290.73|290.58|290.68|290.53|290.73|290.58|290.63|290.48|244
1687422900000|2023-06-22 08:35:00|290.73|290.58|290.78|290.63|290.83|290.63|290.73|290.58|858
1687423200000|2023-06-22 08:40:00|290.73|290.58|290.73|290.58|290.78|290.63|290.68|290.53|444
1687423500000|2023-06-22 08:45:00|290.78|290.63|290.83|290.68|290.88|290.73|290.78|290.58|179
1687423800000|2023-06-22 08:50:00|290.78|290.63|290.83|290.68|290.88|290.73|290.78|290.63|499
1687424100000|2023-06-22 08:55:00|290.88|290.73|290.73|290.58|290.88|290.73|290.63|290.48|459
1687424400000|2023-06-22 09:00:00|290.78|290.63|290.78|290.58|290.78|290.63|290.63|290.48|748
1687424700000|2023-06-22 09:05:00|290.73|290.63|290.58|290.43|290.78|290.63|290.58|290.43|276
1687425000000|2023-06-22 09:10:00|290.53|290.38|290.63|290.48|290.68|290.53|290.53|290.38|28
1687425300000|2023-06-22 09:15:00|290.68|290.53|290.73|290.58|290.78|290.63|290.63|290.33|96
1687425600000|2023-06-22 09:20:00|290.98|290.38|290.88|290.28|290.98|290.38|290.88|290.28|1
1687425900000|2023-06-22 09:25:00|290.98|290.38|290.88|290.28|290.98|290.38|290.88|290.28|6
1687426200000|2023-06-22 09:30:00|290.98|290.38|290.88|290.28|290.98|290.38|290.88|290.28|0
1687426500000|2023-06-22 09:35:00|290.98|290.38|290.98|290.38|290.98|290.38|290.88|290.28|0
1687427100000|2023-06-22 09:45:00|291.08|290.48|291.08|290.48|291.08|290.48|290.98|290.38|0
1687427400000|2023-06-22 09:50:00|290.88|290.58|290.58|290.43|290.88|290.63|290.58|290.43|75
1687427700000|2023-06-22 09:55:00|290.53|290.38|290.48|290.33|290.58|290.43|290.38|290.18|80
1687428000000|2023-06-22 10:00:00|290.53|290.38|290.48|290.33|290.63|290.43|290.48|290.33|18
1687428300000|2023-06-22 10:05:00|290.43|290.28|290.43|290.28|290.48|290.28|290.43|290.23|2
1687428600000|2023-06-22 10:10:00|290.38|290.23|290.48|290.28|290.48|290.33|290.33|290.18|31
1687428900000|2023-06-22 10:15:00|290.43|290.33|290.48|290.28|290.48|290.33|290.38|290.23|8
1687429200000|2023-06-22 10:20:00|290.53|290.33|290.53|290.38|290.53|290.38|290.53|290.28|15
1687429500000|2023-06-22 10:25:00|290.58|290.43|290.58|290.38|290.63|290.48|290.58|290.38|4
1687429800000|2023-06-22 10:30:00|290.53|290.43|290.58|290.38|290.58|290.43|290.53|290.38|0
1687430100000|2023-06-22 10:35:00|290.53|290.33|290.53|290.38|290.58|290.38|290.53|290.33|0
1687430400000|2023-06-22 10:40:00|290.48|290.33|290.48|290.33|290.58|290.38|290.48|290.33|0
1687430700000|2023-06-22 10:45:00|290.43|290.28|290.43|290.28|290.48|290.33|290.43|290.28|0
1687431000000|2023-06-22 10:50:00|290.38|290.23|290.43|290.23|290.48|290.33|290.38|290.23|6
1687431300000|2023-06-22 10:55:00|290.38|290.28|290.43|290.28|290.43|290.28|290.38|290.23|0
1687431600000|2023-06-22 11:00:00|290.38|290.23|290.38|290.23|290.48|290.33|290.33|290.13|21
1687431900000|2023-06-22 11:05:00|290.43|290.18|290.43|290.28|290.48|290.33|290.38|290.18|3
1687432200000|2023-06-22 11:10:00|290.38|290.23|290.33|290.18|290.43|290.23|290.33|290.18|31
1687432500000|2023-06-22 11:15:00|290.28|290.13|290.48|290.33|290.48|290.33|290.28|290.13|14
1687432800000|2023-06-22 11:20:00|290.53|290.28|290.48|290.33|290.53|290.38|290.48|290.28|4
1687433100000|2023-06-22 11:25:00|290.43|290.28|290.43|290.28|290.48|290.33|290.38|290.23|10
1687433400000|2023-06-22 11:30:00|290.38|290.23|290.48|290.33|290.53|290.38|290.38|290.23|5
1687433700000|2023-06-22 11:35:00|290.53|290.38|290.48|290.33|290.53|290.38|290.48|290.28|7
1687434000000|2023-06-22 11:40:00|290.53|290.38|290.53|290.38|290.53|290.38|290.48|290.33|6
1687434300000|2023-06-22 11:45:00|290.58|290.43|290.58|290.38|290.58|290.43|290.53|290.38|5
1687434600000|2023-06-22 11:50:00|290.53|290.33|290.58|290.38|290.58|290.43|290.48|290.33|11
1687434900000|2023-06-22 11:55:00|290.53|290.33|290.53|290.38|290.53|290.38|290.48|290.28|15
1687435200000|2023-06-22 12:00:00|290.58|290.43|290.53|290.38|290.63|290.43|290.53|290.33|7
1687435500000|2023-06-22 12:05:00|290.48|290.33|290.58|290.43|290.58|290.43|290.48|290.33|21
1687435800000|2023-06-22 12:10:00|290.63|290.48|290.58|290.38|290.63|290.48|290.53|290.38|5
1687436100000|2023-06-22 12:15:00|290.53|290.43|290.58|290.43|290.63|290.48|290.53|290.38|2
1687436400000|2023-06-22 12:20:00|290.53|290.38|290.53|290.38|290.53|290.43|290.53|290.38|0
1687436700000|2023-06-22 12:25:00|290.58|290.43|290.53|290.33|290.58|290.43|290.48|290.28|2
1687437000000|2023-06-22 12:30:00|290.58|290.38|290.58|290.38|290.58|290.43|290.48|290.28|3
1687437300000|2023-06-22 12:35:00|290.53|290.43|290.58|290.38|290.58|290.43|290.48|290.33|1
1687437600000|2023-06-22 12:40:00|290.63|290.43|290.48|290.33|290.63|290.43|290.48|290.28|1
1687437900000|2023-06-22 12:45:00|290.53|290.28|290.48|290.33|290.53|290.38|290.48|290.28|11
1687438200000|2023-06-22 12:50:00|290.53|290.38|290.53|290.33|290.58|290.38|290.48|290.33|9
1687438500000|2023-06-22 12:55:00|290.48|290.38|290.58|290.38|290.58|290.43|290.48|290.33|2
1687438800000|2023-06-22 13:00:00|290.53|290.33|290.63|290.48|290.63|290.48|290.48|290.33|29
1687439100000|2023-06-22 13:05:00|290.58|290.43|290.43|290.28|290.63|290.43|290.38|290.18|22
1687439400000|2023-06-22 13:10:00|290.38|290.23|290.38|290.23|290.43|290.23|290.38|290.18|4
1687439700000|2023-06-22 13:15:00|290.43|290.18|290.53|290.38|290.58|290.43|290.38|290.18|100
1687440000000|2023-06-22 13:20:00|290.58|290.43|290.53|290.38|290.58|290.43|290.53|290.38|6
1687440300000|2023-06-22 13:25:00|290.48|290.33|290.43|290.28|290.48|290.33|290.43|290.28|2
1687440600000|2023-06-22 13:30:00|290.38|290.23|290.48|290.33|290.58|290.43|290.23|290.08|42
1687440900000|2023-06-22 13:35:00|290.43|290.28|290.33|290.18|290.43|290.28|290.13|289.93|187
1687441200000|2023-06-22 13:40:00|290.28|290.13|290.18|290.03|290.33|290.18|290.08|289.88|234
1687441500000|2023-06-22 13:45:00|290.23|290.08|290.33|290.18|290.33|290.18|290.18|289.98|167
1687441800000|2023-06-22 13:50:00|290.28|290.13|290.38|290.23|290.43|290.28|290.28|290.13|84
1687442100000|2023-06-22 13:55:00|290.33|290.18|290.63|290.43|290.78|290.63|290.33|290.18|86
1687442400000|2023-06-22 14:00:00|290.68|290.48|290.63|290.48|290.78|290.58|290.53|290.38|61
1687442700000|2023-06-22 14:05:00|290.58|290.43|290.63|290.48|290.68|290.48|290.48|290.33|20
1687443000000|2023-06-22 14:10:00|290.68|290.53|290.93|290.78|290.98|290.78|290.68|290.53|83
1687443300000|2023-06-22 14:15:00|290.88|290.73|290.98|290.78|291.03|290.88|290.78|290.63|104
1687443600000|2023-06-22 14:20:00|290.93|290.83|290.88|290.68|291.03|290.83|290.83|290.68|52
1687443900000|2023-06-22 14:25:00|290.93|290.73|290.93|290.78|291.03|290.83|290.78|290.63|20
1687444200000|2023-06-22 14:30:00|290.88|290.73|290.93|290.78|291.03|290.83|290.88|290.73|26
1687444500000|2023-06-22 14:35:00|290.98|290.73|290.78|290.58|290.98|290.83|290.78|290.58|53
1687444800000|2023-06-22 14:40:00|290.73|290.53|290.58|290.38|290.78|290.58|290.43|290.23|42
1687445100000|2023-06-22 14:45:00|290.53|290.43|290.68|290.53|290.68|290.53|290.43|290.28|30
1687445400000|2023-06-22 14:50:00|290.63|290.48|290.63|290.43|290.68|290.53|290.53|290.38|21
1687445700000|2023-06-22 14:55:00|290.58|290.48|290.68|290.53|290.78|290.63|290.58|290.43|20
1687446000000|2023-06-22 15:00:00|290.63|290.48|290.73|290.53|290.78|290.63|290.63|290.43|11
1687446300000|2023-06-22 15:05:00|290.68|290.58|290.68|290.53|290.88|290.73|290.68|290.53|35
1687446600000|2023-06-22 15:10:00|290.73|290.48|290.73|290.58|290.78|290.58|290.58|290.43|23
1687446900000|2023-06-22 15:15:00|290.78|290.63|290.68|290.48|290.83|290.68|290.58|290.43|161
1687447200000|2023-06-22 15:20:00|290.63|290.53|290.48|290.28|290.83|290.68|290.38|290.23|134
1687447500000|2023-06-22 15:25:00|290.53|290.33|290.43|290.23|290.53|290.38|290.28|290.13|151
1687447800000|2023-06-22 15:30:00|290.38|290.28|290.63|290.43|290.63|290.43|290.28|290.13|63
1687448100000|2023-06-22 15:35:00|290.68|290.48|290.73|290.53|290.88|290.68|290.63|290.48|68
1687448400000|2023-06-22 15:40:00|290.68|290.58|290.93|290.78|290.93|290.78|290.68|290.53|30
1687448700000|2023-06-22 15:45:00|290.98|290.83|290.98|290.83|291.03|290.88|290.93|290.78|37
1687449000000|2023-06-22 15:50:00|291.03|290.78|290.88|290.73|291.03|290.88|290.83|290.68|25
1687449300000|2023-06-22 15:55:00|290.83|290.68|290.98|290.83|290.98|290.83|290.83|290.68|21
1687449600000|2023-06-22 16:00:00|290.93|290.78|290.83|290.63|290.98|290.83|290.78|290.58|5
1687449900000|2023-06-22 16:05:00|290.78|290.68|290.83|290.68|290.98|290.78|290.78|290.63|33
1687450200000|2023-06-22 16:10:00|290.88|290.73|290.83|290.63|290.88|290.73|290.83|290.63|10
1687450500000|2023-06-22 16:15:00|290.78|290.68|290.78|290.58|290.83|290.68|290.73|290.58|9
1687450800000|2023-06-22 16:20:00|290.73|290.63|290.83|290.68|290.83|290.68|290.73|290.58|13
1687451100000|2023-06-22 16:25:00|290.78|290.63|290.78|290.63|290.78|290.68|290.68|290.48|17
1687451400000|2023-06-22 16:30:00|290.83|290.68|290.93|290.78|290.93|290.78|290.83|290.68|13
1687451700000|2023-06-22 16:35:00|290.88|290.73|290.83|290.68|290.88|290.78|290.78|290.63|10
1687452000000|2023-06-22 16:40:00|290.88|290.63|290.78|290.63|290.88|290.73|290.78|290.63|12
1687452300000|2023-06-22 16:45:00|290.83|290.58|290.78|290.63|290.83|290.68|290.73|290.58|5
1687452600000|2023-06-22 16:50:00|290.73|290.58|290.73|290.53|290.73|290.63|290.68|290.53|5
1687452900000|2023-06-22 16:55:00|290.68|290.58|290.83|290.63|290.83|290.63|290.68|290.53|6
1687453200000|2023-06-22 17:00:00|290.78|290.58|290.73|290.53|290.83|290.68|290.68|290.53|7
1687453500000|2023-06-22 17:05:00|290.68|290.58|290.73|290.58|290.83|290.68|290.68|290.58|18
1687453800000|2023-06-22 17:10:00|290.68|290.53|290.53|290.38|290.73|290.58|290.53|290.33|88
1687454100000|2023-06-22 17:15:00|290.58|290.33|290.68|290.53|290.73|290.58|290.53|290.33|23
1687454400000|2023-06-22 17:20:00|290.73|290.48|290.68|290.48|290.73|290.53|290.63|290.48|2
1687454700000|2023-06-22 17:25:00|290.63|290.53|290.68|290.48|290.68|290.53|290.63|290.43|1
1687455000000|2023-06-22 17:30:00|290.63|290.53|290.63|290.43|290.73|290.53|290.58|290.43|2
1687455300000|2023-06-22 17:35:00|290.68|290.48|290.73|290.58|290.73|290.58|290.63|290.43|4
1687455600000|2023-06-22 17:40:00|290.78|290.63|290.78|290.63|290.78|290.63|290.78|290.63|2
1687455900000|2023-06-22 17:45:00|290.73|290.58|290.78|290.63|290.83|290.63|290.73|290.58|2
1687456200000|2023-06-22 17:50:00|290.83|290.68|290.78|290.58|290.83|290.68|290.73|290.53|3
1687456500000|2023-06-22 17:55:00|290.83|290.63|290.83|290.63|290.83|290.68|290.78|290.58|2
1687456800000|2023-06-22 18:00:00|290.88|290.68|290.88|290.73|290.88|290.73|290.83|290.63|3
1687457100000|2023-06-22 18:05:00|290.93|290.78|290.73|290.58|290.93|290.78|290.73|290.58|12
1687457400000|2023-06-22 18:10:00|290.78|290.63|290.78|290.63|290.83|290.63|290.78|290.63|5
1687457700000|2023-06-22 18:15:00|290.73|290.58|290.73|290.53|290.73|290.58|290.68|290.53|5
1687458000000|2023-06-22 18:20:00|290.68|290.58|290.73|290.58|290.73|290.58|290.68|290.53|3
1687458300000|2023-06-22 18:25:00|290.78|290.63|290.88|290.73|290.88|290.73|290.68|290.48|22
1687458600000|2023-06-22 18:30:00|290.93|290.78|290.93|290.78|291.08|290.88|290.83|290.68|106
1687458900000|2023-06-22 18:35:00|290.98|290.83|290.93|290.78|291.03|290.83|290.93|290.73|10
1687459200000|2023-06-22 18:40:00|290.88|290.73|290.83|290.68|290.88|290.78|290.83|290.63|3
1687459500000|2023-06-22 18:45:00|290.78|290.63|290.83|290.63|290.83|290.68|290.73|290.58|11
1687459800000|2023-06-22 18:50:00|290.78|290.68|290.78|290.63|290.88|290.73|290.73|290.58|23
1687460100000|2023-06-22 18:55:00|290.83|290.58|290.88|290.68|290.88|290.73|290.78|290.58|3
1687460400000|2023-06-22 19:00:00|290.83|290.73|290.83|290.63|290.88|290.73|290.78|290.58|9
1687460700000|2023-06-22 19:05:00|290.78|290.58|290.93|290.73|290.93|290.73|290.73|290.58|6
1687461000000|2023-06-22 19:10:00|290.88|290.68|290.83|290.68|290.93|290.68|290.78|290.58|2
1687461300000|2023-06-22 19:15:00|290.78|290.63|290.83|290.63|290.83|290.68|290.78|290.63|5
1687461600000|2023-06-22 19:20:00|290.78|290.58|290.73|290.58|290.83|290.58|290.73|290.53|3
1687461900000|2023-06-22 19:25:00|290.68|290.53|290.68|290.53|290.73|290.58|290.68|290.48|9
1687462200000|2023-06-22 19:30:00|290.63|290.48|290.63|290.48|290.63|290.53|290.63|290.48|2
1687462500000|2023-06-22 19:35:00|290.68|290.53|290.73|290.58|290.73|290.58|290.68|290.48|15
1687462800000|2023-06-22 19:40:00|290.83|290.63|290.78|290.63|290.83|290.68|290.78|290.58|18
1687463100000|2023-06-22 19:45:00|290.83|290.58|290.83|290.68|290.83|290.68|290.83|290.58|7
1687463400000|2023-06-22 19:50:00|290.88|290.73|290.78|290.63|290.93|290.78|290.73|290.58|16
1687463700000|2023-06-22 19:55:00|290.83|290.58|290.73|290.58|290.83|290.63|290.73|290.53|7
1687464000000|2023-06-22 20:00:00|290.78|290.63|290.83|290.63|290.83|290.63|290.78|290.58|19
1687464300000|2023-06-22 20:05:00|290.78|290.58|290.78|290.58|290.83|290.58|290.73|290.53|11
1687464600000|2023-06-22 20:10:00|290.73|290.63|290.78|290.58|290.78|290.63|290.73|290.58|1
1687464900000|2023-06-22 20:15:00||290.63||290.58||290.63||290.58|0
1687465200000|2023-06-22 20:20:00||290.63||290.58||290.63||290.58|0
1687465500000|2023-06-22 20:25:00|290.83|290.63|290.83|290.63|290.83|290.63|290.83|290.58|0
1687466100000|2023-06-22 20:35:00||290.68||290.63||290.68||290.63|1
1687466400000|2023-06-22 20:40:00|290.88|290.68|290.98|290.73|290.98|290.73|290.83|290.68|6
1687466700000|2023-06-22 20:45:00|290.93|290.78|290.93|290.73|291.03|290.78|290.88|290.73|15
1687467300000|2023-06-22 20:55:00|290.98|290.78|290.88|290.68|290.98|290.78|290.88|290.68|6
1687467900000|2023-06-22 21:05:00|291.08||291.08||291.08||291.08||0
1687468200000|2023-06-22 21:10:00|291.18|290.58|291.18|290.58|291.18|290.58|291.18|290.58|1
1687471200000|2023-06-22 22:00:00|291.08|290.48|291.08|290.48|291.18|290.58|291.08|290.48|0
1687472400000|2023-06-22 22:20:00|291.18|290.58|291.18|290.58|291.18|290.58|291.18|290.58|0
1687472700000|2023-06-22 22:25:00|291.08|290.48|291.18|290.58|291.18|290.58|291.08|290.48|0
1687473000000|2023-06-22 22:30:00|291.08|290.48|291.18|290.58|291.18|290.58|291.08|290.48|0
1687473300000|2023-06-22 22:35:00|291.08|290.48|291.18|290.58|291.18|290.58|291.08|290.48|0
1687475100000|2023-06-22 23:05:00|291.08|290.48|291.08|290.48|291.08|290.48|291.08|290.48|0
1687475400000|2023-06-22 23:10:00|291.18|290.58|291.18|290.58|291.18|290.58|291.08|290.48|0
1687476000000|2023-06-22 23:20:00|291.08|290.48|291.08|290.48|291.08|290.48|291.08|290.48|0
1687476900000|2023-06-22 23:35:00|291.18|290.58|291.08|290.48|291.18|290.58|291.08|290.48|0
1687477200000|2023-06-22 23:40:00|291.18|290.58|291.08|290.48|291.18|290.58|291.08|290.48|0
1687477800000|2023-06-22 23:50:00|291.18|290.58|291.08|290.48|291.18|290.58|291.08|290.48|0
1687478400000|2023-06-23 00:00:00|290.98|290.38|291.08|290.48|291.08|290.48|290.98|290.38|0
1687478700000|2023-06-23 00:05:00|290.98|290.38|290.98|290.38|291.08|290.48|290.98|290.38|0
1687479000000|2023-06-23 00:10:00|290.88|290.28|290.88|290.28|290.98|290.38|290.88|290.28|0
1687479300000|2023-06-23 00:15:00|290.98|290.38|290.88|290.28|290.98|290.38|290.88|290.28|0
1687480200000|2023-06-23 00:30:00|290.58|290.33|290.18|289.98|290.58|290.33|289.78|289.53|2651
1687480500000|2023-06-23 00:35:00|290.23|290.03|290.13|289.98|290.23|290.08|290.08|289.88|151
1687480800000|2023-06-23 00:40:00|290.18|290.03|290.13|289.98|290.23|290.08|290.08|289.93|73
1687481100000|2023-06-23 00:45:00|290.18|290.03|290.28|290.13|290.28|290.13|290.13|290.03|44
1687481400000|2023-06-23 00:50:00|290.33|290.18|290.28|290.08|290.33|290.18|290.13|289.98|115
1687481700000|2023-06-23 00:55:00|290.23|290.03|290.13|289.98|290.28|290.03|290.03|289.83|1329
1687482000000|2023-06-23 01:00:00|290.18|290.03|289.68|289.53|290.33|290.13|289.53|289.33|927
1687482300000|2023-06-23 01:05:00|289.78|289.63|289.73|289.58|289.93|289.73|289.58|289.38|317
1687482600000|2023-06-23 01:10:00|289.78|289.63|289.58|289.38|289.93|289.78|289.58|289.38|1414
1687482900000|2023-06-23 01:15:00|289.53|289.43|289.33|289.18|289.98|289.83|289.33|289.18|287
1687483200000|2023-06-23 01:20:00|289.28|289.13|289.28|289.13|289.33|289.18|289.03|288.88|309
1687483500000|2023-06-23 01:25:00|289.33|289.18|289.18|288.98|289.43|289.28|289.18|288.98|240
1687483800000|2023-06-23 01:30:00|289.23|289.03|288.68|288.53|289.23|289.08|288.38|288.23|905
1687484100000|2023-06-23 01:35:00|288.73|288.48|288.28|288.13|288.73|288.53|288.23|288.08|524
1687484400000|2023-06-23 01:40:00|288.23|288.08|288.13|287.98|288.48|288.28|288.03|287.83|686
1687484700000|2023-06-23 01:45:00|288.08|287.93|287.83|287.68|288.28|288.13|287.78|287.63|778
1687485000000|2023-06-23 01:50:00|287.78|287.63|288.18|288.03|288.23|288.03|287.68|287.53|437
1687485300000|2023-06-23 01:55:00|288.23|288.08|288.08|287.93|288.23|288.08|288.03|287.83|272
1687485600000|2023-06-23 02:00:00|288.03|287.88|288.08|287.88|288.43|288.23|287.93|287.78|419
1687485900000|2023-06-23 02:05:00|288.13|287.93|287.68|287.53|288.13|287.93|287.63|287.43|371
1687486200000|2023-06-23 02:10:00|287.73|287.58|287.68|287.48|287.93|287.78|287.18|287.03|1145
1687486500000|2023-06-23 02:15:00|287.73|287.53|287.43|287.28|287.78|287.63|287.43|287.28|647
1687486800000|2023-06-23 02:20:00|287.38|287.23|287.73|287.58|287.78|287.63|287.33|287.18|311
1687487100000|2023-06-23 02:25:00|287.78|287.63|287.93|287.78|287.98|287.78|287.78|287.58|249
1687487400000|2023-06-23 02:30:00|287.83|287.68|287.83|287.68|288.08|287.93|287.83|287.63|295
1687487700000|2023-06-23 02:35:00|287.78|287.63|288.13|287.98|288.18|288.03|287.73|287.58|496
1687488000000|2023-06-23 02:40:00|288.18|288.03|288.51|288.36|288.51|288.36|288.08|287.93|405
1687488300000|2023-06-23 02:45:00|288.56|288.31|288.46|288.31|288.56|288.36|288.36|288.16|568
1687488600000|2023-06-23 02:50:00|288.41|288.21|288.36|288.21|288.51|288.36|288.31|288.16|296
1687488900000|2023-06-23 02:55:00|288.41|288.26|288.21|288.01|288.46|288.26|288.11|287.96|1570
1687489200000|2023-06-23 03:00:00|288.26|288.06|288.31|288.16|288.46|288.31|288.26|288.01|212
1687489500000|2023-06-23 03:05:00|288.36|288.21|288.41|288.26|288.46|288.31|288.31|288.16|275
1687489800000|2023-06-23 03:10:00|288.36|288.21|288.46|288.31|288.46|288.31|288.26|288.11|463
1687490100000|2023-06-23 03:15:00|288.51|288.36|288.41|288.26|288.56|288.36|288.31|288.11|488
1687490400000|2023-06-23 03:20:00|288.36|288.21|288.31|288.16|288.41|288.26|288.26|288.11|323
1687490700000|2023-06-23 03:25:00|288.26|288.11|288.16|288.01|288.26|288.11|288.16|288.01|388
1687491000000|2023-06-23 03:30:00|288.21|288.06|288.36|288.21|288.61|288.46|288.16|288.01|446
1687491300000|2023-06-23 03:35:00|288.31|288.16|288.41|288.26|288.46|288.31|288.21|288.01|457
1687491600000|2023-06-23 03:40:00|288.36|288.21|288.41|288.26|288.51|288.36|288.36|288.16|300
1687491900000|2023-06-23 03:45:00|288.46|288.31|288.16|288.01|288.46|288.31|288.16|288.01|340
1687492200000|2023-06-23 03:50:00|288.21|288.06|288.06|287.91|288.21|288.06|288.06|287.91|206
1687492500000|2023-06-23 03:55:00|288.01|287.86|288.11|287.96|288.21|288.01|287.91|287.76|406
1687492800000|2023-06-23 04:00:00|288.06|287.91|287.96|287.81|288.06|287.91|287.96|287.76|186
1687493100000|2023-06-23 04:05:00|287.91|287.76|287.81|287.66|287.96|287.81|287.81|287.66|149
1687493400000|2023-06-23 04:10:00|287.86|287.71|287.81|287.66|287.91|287.76|287.81|287.66|166
1687493700000|2023-06-23 04:15:00|287.76|287.61|287.71|287.56|287.81|287.66|287.61|287.46|517
1687494000000|2023-06-23 04:20:00|287.66|287.51|287.56|287.41|287.71|287.56|287.56|287.41|318
1687494300000|2023-06-23 04:25:00|287.61|287.46|287.46|287.26|287.61|287.46|287.41|287.26|475
1687494600000|2023-06-23 04:30:00|287.41|287.31|287.26|287.11|287.51|287.36|287.26|287.11|298
1687494900000|2023-06-23 04:35:00|287.31|287.16|287.31|287.16|287.46|287.26|287.26|287.11|367
1687495200000|2023-06-23 04:40:00|287.36|287.21|287.31|287.16|287.41|287.26|287.26|287.11|239
1687495500000|2023-06-23 04:45:00|287.26|287.11|287.36|287.21|287.46|287.31|287.21|287.06|357
1687495800000|2023-06-23 04:50:00|287.31|287.16|287.21|287.06|287.41|287.26|287.21|287.06|408
1687496100000|2023-06-23 04:55:00|287.26|287.11|287.46|287.31|287.56|287.41|287.26|287.11|470
1687496400000|2023-06-23 05:00:00|287.56|287.36|287.96|287.81|288.01|287.86|287.51|287.36|917
1687496700000|2023-06-23 05:05:00|287.91|287.76|287.71|287.56|288.01|287.86|287.66|287.51|369
1687497000000|2023-06-23 05:10:00|287.66|287.51|287.56|287.41|287.71|287.56|287.41|287.26|349
1687497300000|2023-06-23 05:15:00|287.51|287.36|287.61|287.46|287.76|287.61|287.51|287.36|233
1687497600000|2023-06-23 05:20:00|287.56|287.41|287.46|287.31|287.61|287.46|287.31|287.11|313
1687497900000|2023-06-23 05:25:00|287.51|287.36|287.51|287.31|287.56|287.36|287.31|287.16|249
1687498200000|2023-06-23 05:30:00|287.46|287.36|287.36|287.21|287.56|287.41|287.36|287.21|165
1687498500000|2023-06-23 05:35:00|287.31|287.16|287.26|287.11|287.46|287.31|287.21|287.06|345
1687498800000|2023-06-23 05:40:00|287.31|287.16|287.31|287.16|287.41|287.26|287.26|287.11|311
1687499100000|2023-06-23 05:45:00|287.26|287.11|287.31|287.16|287.41|287.26|287.26|287.11|295
1687499400000|2023-06-23 05:50:00|287.26|287.11|287.51|287.36|287.61|287.46|287.26|287.11|380
1687499700000|2023-06-23 05:55:00|287.46|287.31|287.61|287.46|287.66|287.51|287.36|287.21|282
1687500000000|2023-06-23 06:00:00|287.56|287.41|287.71|287.56|287.76|287.61|287.41|287.26|394
1687500300000|2023-06-23 06:05:00|287.76|287.61|287.91|287.76|287.91|287.76|287.71|287.56|201
1687500600000|2023-06-23 06:10:00|287.96|287.81|288.26|288.11|288.26|288.11|287.91|287.76|320
1687500900000|2023-06-23 06:15:00|288.31|288.16|288.26|288.11|288.36|288.21|288.16|288.01|347
1687501200000|2023-06-23 06:20:00|288.21|288.06|288.21|288.06|288.26|288.11|288.16|288.01|346
1687501500000|2023-06-23 06:25:00|288.26|288.11|288.41|288.26|288.46|288.31|288.26|288.11|334
1687501800000|2023-06-23 06:30:00|288.36|288.21|288.51|288.36|288.66|288.51|288.36|288.21|478
1687502100000|2023-06-23 06:35:00|288.56|288.41|288.41|288.26|288.61|288.46|288.41|288.21|229
1687502400000|2023-06-23 06:40:00|288.46|288.31|288.31|288.11|288.46|288.31|288.26|288.11|371
1687502700000|2023-06-23 06:45:00|288.36|288.16|288.41|288.26|288.46|288.31|288.31|288.16|219
1687503000000|2023-06-23 06:50:00|288.46|288.31|288.51|288.36|288.51|288.36|288.46|288.31|209
1687503300000|2023-06-23 06:55:00|288.46|288.31|288.51|288.36|288.51|288.36|288.46|288.31|227
1687503600000|2023-06-23 07:00:00|288.46|288.31|288.66|288.51|288.71|288.56|288.41|288.26|554
1687503900000|2023-06-23 07:05:00|288.71|288.56|288.66|288.46|288.86|288.71|288.56|288.41|663
1687504200000|2023-06-23 07:10:00|288.61|288.51|288.76|288.61|288.86|288.71|288.61|288.46|717
1687504500000|2023-06-23 07:15:00|288.86|288.71|288.51|288.36|288.86|288.71|288.46|288.31|377
1687504800000|2023-06-23 07:20:00|288.56|288.31|288.26|288.11|288.56|288.31|288.16|288.01|367
1687505100000|2023-06-23 07:25:00|288.21|288.06|288.21|288.06|288.21|288.06|288.06|287.91|350
1687505400000|2023-06-23 07:30:00|288.16|288.01|287.86|287.71|288.16|288.01|287.81|287.66|309
1687505700000|2023-06-23 07:35:00|287.81|287.66|287.86|287.71|287.96|287.76|287.76|287.61|403
1687506000000|2023-06-23 07:40:00|287.81|287.66|287.66|287.51|287.81|287.66|287.61|287.46|1189
1687506300000|2023-06-23 07:45:00|287.71|287.56|287.71|287.56|287.71|287.56|287.56|287.36|318
1687506600000|2023-06-23 07:50:00|287.76|287.61|287.76|287.61|287.81|287.66|287.66|287.51|206
1687506900000|2023-06-23 07:55:00|287.71|287.56|287.71|287.56|287.76|287.61|287.66|287.51|371
1687507200000|2023-06-23 08:00:00|287.66|287.51|287.76|287.61|287.86|287.66|287.66|287.51|550
1687507500000|2023-06-23 08:05:00|287.71|287.56|287.76|287.61|287.91|287.76|287.71|287.56|1039
1687507800000|2023-06-23 08:10:00|287.71|287.56|287.66|287.51|287.81|287.66|287.66|287.51|187
1687508100000|2023-06-23 08:15:00|287.71|287.56|287.66|287.51|287.76|287.61|287.66|287.46|524
1687508400000|2023-06-23 08:20:00|287.71|287.56|287.66|287.51|287.76|287.61|287.61|287.46|216
1687508700000|2023-06-23 08:25:00|287.61|287.46|287.56|287.36|287.66|287.51|287.51|287.36|1134
1687509000000|2023-06-23 08:30:00|287.51|287.41|287.71|287.56|287.71|287.56|287.51|287.36|149
1687509300000|2023-06-23 08:35:00|287.66|287.51|287.66|287.51|287.86|287.71|287.66|287.51|255
1687509600000|2023-06-23 08:40:00|287.61|287.46|287.51|287.36|287.66|287.51|287.51|287.36|140
1687509900000|2023-06-23 08:45:00|287.46|287.31|287.46|287.31|287.56|287.41|287.41|287.21|293
1687510200000|2023-06-23 08:50:00|287.41|287.26|287.41|287.26|287.51|287.31|287.31|287.16|343
1687510500000|2023-06-23 08:55:00|287.46|287.21|287.41|287.26|287.46|287.26|287.31|287.16|664
1687510800000|2023-06-23 09:00:00|287.31|287.16|287.51|287.36|287.56|287.41|287.21|287.06|776
1687511100000|2023-06-23 09:05:00|287.46|287.31|287.51|287.36|287.61|287.46|287.41|287.26|139
1687511400000|2023-06-23 09:10:00||287.31||287.31||287.36||287.31|20
1687511700000|2023-06-23 09:15:00|287.46|287.26|287.61|287.41|287.66|287.51|287.41|287.26|63
1687512000000|2023-06-23 09:20:00|287.81|287.21|287.81|287.21|287.81|287.21|287.71|287.11|0
1687512300000|2023-06-23 09:25:00|287.71|287.11|287.71|287.11|287.81|287.21|287.71|287.11|5
1687512900000|2023-06-23 09:35:00|287.81|287.21|287.81|287.21|287.81|287.21|287.71|287.11|0
1687513500000|2023-06-23 09:45:00|287.71|287.11|287.71|287.11|287.81|287.21|287.71|287.11|0
1687513800000|2023-06-23 09:50:00|287.61|287.31|287.66|287.46|287.66|287.51|287.51|287.31|331
1687514100000|2023-06-23 09:55:00|287.71|287.51|287.66|287.51|287.71|287.56|287.56|287.41|36
1687514400000|2023-06-23 10:00:00|287.71|287.56|287.66|287.46|287.71|287.56|287.61|287.46|1
1687514700000|2023-06-23 10:05:00|287.61|287.51|287.66|287.46|287.71|287.51|287.61|287.46|0
1687515000000|2023-06-23 10:10:00|287.61|287.41|287.56|287.41|287.66|287.41|287.51|287.36|2
1687515300000|2023-06-23 10:15:00|287.61|287.36|287.51|287.36|287.61|287.41|287.51|287.36|0
1687515600000|2023-06-23 10:20:00|287.56|287.41|287.66|287.46|287.66|287.51|287.51|287.36|2
1687515900000|2023-06-23 10:25:00|287.61|287.51|287.61|287.46|287.71|287.51|287.61|287.46|0
1687516200000|2023-06-23 10:30:00|287.66|287.41|287.56|287.41|287.66|287.41|287.56|287.41|1
1687516500000|2023-06-23 10:35:00|287.51|287.36|287.56|287.36|287.56|287.41|287.46|287.31|5
1687516800000|2023-06-23 10:40:00|287.51|287.31|287.46|287.31|287.56|287.31|287.46|287.26|90
1687517100000|2023-06-23 10:45:00|287.51|287.26|287.46|287.31|287.56|287.41|287.46|287.26|6
1687517400000|2023-06-23 10:50:00|287.51|287.36|287.56|287.41|287.61|287.41|287.51|287.31|8
1687517700000|2023-06-23 10:55:00|287.51|287.36|287.51|287.36|287.56|287.36|287.46|287.31|17
1687518000000|2023-06-23 11:00:00|287.56|287.31|287.56|287.41|287.56|287.41|287.56|287.31|5
1687518300000|2023-06-23 11:05:00|287.61|287.46|287.66|287.46|287.66|287.51|287.61|287.41|0
1687518600000|2023-06-23 11:10:00|287.71|287.51|287.71|287.56|287.71|287.56|287.71|287.46|1
1687518900000|2023-06-23 11:15:00|287.66|287.51|287.66|287.51|287.76|287.61|287.66|287.51|14
1687519200000|2023-06-23 11:20:00|287.71|287.56|287.71|287.56|287.71|287.56|287.71|287.51|16
1687519500000|2023-06-23 11:25:00|287.76|287.61|287.71|287.51|287.76|287.61|287.71|287.51|0
1687519800000|2023-06-23 11:30:00|287.66|287.46|287.66|287.51|287.66|287.51|287.66|287.46|0
1687520100000|2023-06-23 11:35:00||287.46||287.51||287.51||287.46|1
1687520400000|2023-06-23 11:40:00|287.61|287.46|287.56|287.41|287.61|287.51|287.56|287.41|1
1687520700000|2023-06-23 11:45:00|287.46|287.31|287.56|287.41|287.56|287.41|287.46|287.31|21
1687521000000|2023-06-23 11:50:00|287.51|287.36|287.56|287.41|287.61|287.41|287.51|287.36|15
1687521300000|2023-06-23 11:55:00|287.61|287.36|287.61|287.41|287.61|287.46|287.56|287.36|0
1687521600000|2023-06-23 12:00:00|287.56|287.46|287.51|287.36|287.56|287.46|287.51|287.31|3
1687521900000|2023-06-23 12:05:00|287.46|287.31|287.41|287.26|287.46|287.36|287.41|287.26|10
1687522200000|2023-06-23 12:10:00|287.36|287.21|287.46|287.31|287.46|287.31|287.36|287.21|11
1687522500000|2023-06-23 12:15:00|287.41|287.26|287.46|287.26|287.46|287.31|287.36|287.21|12
1687522800000|2023-06-23 12:20:00|287.51|287.31|287.46|287.31|287.51|287.36|287.46|287.31|2
1687523100000|2023-06-23 12:25:00|287.41|287.26|287.41|287.21|287.46|287.26|287.36|287.21|7
1687523400000|2023-06-23 12:30:00|287.36|287.16|287.26|287.06|287.41|287.16|287.21|287.06|4
1687523700000|2023-06-23 12:35:00|287.21|287.11|287.11|286.91|287.26|287.11|287.01|286.86|30
1687524000000|2023-06-23 12:40:00|287.06|286.86|286.96|286.76|287.11|286.91|286.91|286.71|50
1687524300000|2023-06-23 12:45:00|286.91|286.81|287.01|286.86|287.06|286.86|286.81|286.66|36
1687524600000|2023-06-23 12:50:00|286.96|286.81|286.96|286.81|287.11|286.96|286.91|286.76|45
1687524900000|2023-06-23 12:55:00|286.91|286.76|286.96|286.76|287.01|286.86|286.86|286.71|10
1687525200000|2023-06-23 13:00:00|286.91|286.81|286.96|286.81|287.06|286.91|286.91|286.76|18
1687525500000|2023-06-23 13:05:00|286.91|286.76|286.86|286.71|286.96|286.81|286.71|286.56|15
1687525800000|2023-06-23 13:10:00|286.81|286.66|286.91|286.71|286.96|286.76|286.81|286.66|4
1687526100000|2023-06-23 13:15:00|286.86|286.76|286.81|286.66|286.91|286.76|286.81|286.66|38
1687526400000|2023-06-23 13:20:00|286.86|286.61|286.76|286.56|286.86|286.66|286.71|286.56|7
1687526700000|2023-06-23 13:25:00|286.71|286.61|286.81|286.66|286.81|286.66|286.66|286.46|9
1687527000000|2023-06-23 13:30:00|286.86|286.61|286.81|286.61|286.86|286.61|286.36|286.16|245
1687527300000|2023-06-23 13:35:00|286.76|286.66|286.76|286.56|286.91|286.71|286.66|286.51|68
1687527600000|2023-06-23 13:40:00|286.71|286.61|286.56|286.31|286.76|286.61|286.36|286.16|145
1687527900000|2023-06-23 13:45:00|286.61|286.36|286.26|286.06|286.66|286.51|286.26|286.06|46
1687528200000|2023-06-23 13:50:00|286.31|286.11|286.51|286.31|286.56|286.36|286.21|286.06|54
1687528500000|2023-06-23 13:55:00|286.56|286.36|286.61|286.46|286.66|286.51|286.31|286.16|63
1687528800000|2023-06-23 14:00:00|286.66|286.51|286.71|286.51|286.71|286.56|286.46|286.26|42
1687529100000|2023-06-23 14:05:00|286.76|286.56|286.81|286.61|286.96|286.81|286.71|286.51|41
1687529400000|2023-06-23 14:10:00|286.76|286.66|286.76|286.61|286.81|286.66|286.66|286.51|15
1687529700000|2023-06-23 14:15:00|286.81|286.66|287.01|286.86|287.06|286.86|286.81|286.61|26
1687530000000|2023-06-23 14:20:00|286.96|286.81|287.21|287.01|287.21|287.06|286.96|286.76|90
1687530300000|2023-06-23 14:25:00|287.26|287.06|287.26|287.06|287.26|287.06|287.11|286.96|44
1687530600000|2023-06-23 14:30:00|287.31|287.11|287.31|287.16|287.36|287.21|287.11|286.96|124
1687530900000|2023-06-23 14:35:00|287.36|287.11|287.46|287.31|287.51|287.31|287.26|287.06|42
1687531200000|2023-06-23 14:40:00|287.51|287.36|287.26|287.06|287.51|287.36|287.26|287.06|48
1687531500000|2023-06-23 14:45:00|287.31|287.11|287.26|287.11|287.31|287.16|287.16|287.01|56
1687531800000|2023-06-23 14:50:00|287.31|287.16|287.21|287.01|287.36|287.21|287.16|286.96|13
1687532100000|2023-06-23 14:55:00|287.16|287.06|287.26|287.06|287.26|287.11|287.06|286.91|24
1687532400000|2023-06-23 15:00:00|287.21|287.11|287.26|287.06|287.31|287.11|287.21|287.01|318
1687532700000|2023-06-23 15:05:00|287.21|287.01|287.11|286.91|287.31|287.11|287.06|286.91|12
1687533000000|2023-06-23 15:10:00|287.06|286.96|287.06|286.86|287.11|286.96|286.91|286.76|12
1687533300000|2023-06-23 15:15:00|287.01|286.81|286.96|286.76|287.06|286.91|286.96|286.76|9
1687533600000|2023-06-23 15:20:00|286.91|286.81|287.01|286.81|287.06|286.86|286.86|286.71|7
1687533900000|2023-06-23 15:25:00|287.06|286.86|287.26|287.11|287.26|287.11|287.01|286.86|247
1687534200000|2023-06-23 15:30:00|287.21|287.06|287.26|287.06|287.26|287.11|287.16|286.96|1
1687534500000|2023-06-23 15:35:00|287.31|287.11|287.26|287.11|287.31|287.16|287.21|287.06|51
1687534800000|2023-06-23 15:40:00|287.21|287.06|287.41|287.21|287.46|287.26|287.21|287.01|9
1687535100000|2023-06-23 15:45:00|287.46|287.26|287.36|287.21|287.46|287.31|287.36|287.21|6
1687535400000|2023-06-23 15:50:00|287.41|287.16|287.36|287.16|287.41|287.21|287.31|287.11|48
1687535700000|2023-06-23 15:55:00|287.41|287.21|287.36|287.21|287.41|287.21|287.31|287.16|8
1687536000000|2023-06-23 16:00:00|287.41|287.26|287.31|287.16|287.41|287.26|287.31|287.16|6
1687536300000|2023-06-23 16:05:00|287.36|287.21|287.41|287.26|287.41|287.26|287.36|287.21|7
1687536600000|2023-06-23 16:10:00|287.36|287.21|287.41|287.26|287.41|287.26|287.26|287.11|72
1687536900000|2023-06-23 16:15:00|287.51|287.36|287.46|287.31|287.51|287.36|287.41|287.21|62
1687537200000|2023-06-23 16:20:00|287.51|287.26|287.46|287.26|287.51|287.36|287.36|287.21|12
1687537500000|2023-06-23 16:25:00|287.51|287.31|287.51|287.36|287.51|287.36|287.46|287.26|0
1687537800000|2023-06-23 16:30:00|287.56|287.31|287.46|287.31|287.56|287.41|287.46|287.31|6
1687538100000|2023-06-23 16:35:00|287.51|287.26|287.51|287.31|287.56|287.36|287.41|287.26|1
1687538400000|2023-06-23 16:40:00|287.46|287.36|287.51|287.36|287.56|287.41|287.46|287.36|16
1687538700000|2023-06-23 16:45:00|287.56|287.41|287.56|287.36|287.56|287.41|287.46|287.31|9
1687539000000|2023-06-23 16:50:00|287.51|287.41|287.46|287.26|287.56|287.41|287.41|287.26|3
1687539300000|2023-06-23 16:55:00|287.51|287.31|287.51|287.36|287.56|287.36|287.46|287.26|2
1687539600000|2023-06-23 17:00:00|287.56|287.41|287.41|287.21|287.56|287.41|287.36|287.21|8
1687539900000|2023-06-23 17:05:00|287.36|287.26|287.46|287.26|287.46|287.31|287.31|287.16|18
1687540200000|2023-06-23 17:10:00|287.41|287.31|287.36|287.16|287.51|287.31|287.36|287.16|52
1687540500000|2023-06-23 17:15:00|287.31|287.11|287.26|287.06|287.36|287.16|287.21|287.01|51
1687540800000|2023-06-23 17:20:00|287.31|287.11|287.36|287.21|287.36|287.21|287.26|287.11|1
1687541100000|2023-06-23 17:25:00|287.41|287.16|287.36|287.21|287.41|287.26|287.31|287.16|3
1687541400000|2023-06-23 17:30:00|287.41|287.26|287.41|287.21|287.46|287.31|287.36|287.21|3
1687541700000|2023-06-23 17:35:00|287.46|287.26|287.46|287.26|287.46|287.31|287.36|287.21|3
1687542000000|2023-06-23 17:40:00|287.41|287.21|287.41|287.26|287.46|287.26|287.31|287.16|1
1687542300000|2023-06-23 17:45:00|287.46|287.31|287.46|287.26|287.46|287.31|287.41|287.26|4
1687542600000|2023-06-23 17:50:00|287.41||287.46||287.46||287.41||1
1687542900000|2023-06-23 17:55:00|287.41||287.41||287.46||287.41||1
1687543200000|2023-06-23 18:00:00|287.46|287.21|287.41|287.21|287.46|287.21|287.36|287.21|2
1687543500000|2023-06-23 18:05:00|287.36|287.16|287.31|287.16|287.41|287.21|287.31|287.11|2
1687543800000|2023-06-23 18:10:00|287.26|287.11|287.41|287.21|287.41|287.26|287.26|287.11|14
1687544100000|2023-06-23 18:15:00|287.36|287.26|287.41|287.26|287.46|287.31|287.36|287.21|3
1687544400000|2023-06-23 18:20:00|287.46|287.31|287.51|287.31|287.51|287.36|287.46|287.26|2
1687544700000|2023-06-23 18:25:00|287.46|287.26|287.51|287.31|287.51|287.31|287.41|287.26|0
1687545000000|2023-06-23 18:30:00|287.46|287.26|287.46|287.31|287.51|287.31|287.41|287.26|2
1687545300000|2023-06-23 18:35:00|287.51|287.36|287.36|287.21|287.51|287.36|287.36|287.21|8
1687545600000|2023-06-23 18:40:00|287.41|287.26|287.36|287.16|287.46|287.26|287.31|287.16|0
1687545900000|2023-06-23 18:45:00|287.31|287.11|287.36|287.16|287.36|287.21|287.26|287.11|9
1687546200000|2023-06-23 18:50:00|287.31|287.21|287.31|287.16|287.36|287.21|287.26|287.11|8
1687546500000|2023-06-23 18:55:00|287.36|287.21|287.26|287.11|287.36|287.21|287.26|287.11|7
1687546800000|2023-06-23 19:00:00|287.21|287.06|287.21|287.06|287.26|287.11|287.11|286.96|35
1687547100000|2023-06-23 19:05:00|287.16|287.01|287.31|287.16|287.31|287.16|287.16|287.01|15
1687547400000|2023-06-23 19:10:00|287.36|287.21|287.36|287.16|287.41|287.21|287.31|287.16|5
1687547700000|2023-06-23 19:15:00|287.31|287.21|287.46|287.31|287.46|287.31|287.31|287.16|2
1687548000000|2023-06-23 19:20:00|287.41|287.26|287.36|287.21|287.41|287.26|287.26|287.11|14
1687548300000|2023-06-23 19:25:00|287.41|287.26|287.41|287.26|287.46|287.26|287.36|287.21|11
1687548600000|2023-06-23 19:30:00|287.46|287.31|287.41|287.26|287.51|287.36|287.36|287.21|22
1687548900000|2023-06-23 19:35:00|287.46|287.31|287.41|287.26|287.51|287.31|287.41|287.21|2
1687549200000|2023-06-23 19:40:00|287.36|287.21|287.46|287.26|287.46|287.26|287.36|287.21|6
1687549500000|2023-06-23 19:45:00|287.41|287.31|287.46|287.31|287.51|287.31|287.36|287.21|7
1687549800000|2023-06-23 19:50:00|287.41|287.26|287.56|287.36|287.66|287.46|287.31|287.16|16
1687550100000|2023-06-23 19:55:00|287.61|287.41|287.66|287.46|287.66|287.46|287.51|287.31|3
1687550400000|2023-06-23 20:00:00|287.61|287.41|287.51|287.31|287.66|287.46|287.46|287.26|51
1687550700000|2023-06-23 20:05:00|287.46|287.26|287.46|287.26|287.51|287.26|287.46|287.26|0
1687551000000|2023-06-23 20:10:00|287.41|287.21|287.51|287.31|287.51|287.31|287.41|287.21|0
1687551300000|2023-06-23 20:15:00|287.46|287.26|287.46|287.26|287.46|287.26|287.46|287.26|0
1687551600000|2023-06-23 20:20:00|287.41||287.46||287.46||287.41||0
1687551900000|2023-06-23 20:25:00|287.51|287.31|287.51|287.36|287.56|287.41|287.51|287.31|9
1687552200000|2023-06-23 20:30:00|287.46|287.31|287.51|287.31|287.51|287.31|287.46|287.31|17
1687552800000|2023-06-23 20:40:00|287.56|287.36|287.56|287.36|287.56|287.36|287.51|287.36|4
1687553100000|2023-06-23 20:45:00|287.51|287.31|287.51|287.31|287.56|287.31|287.51|287.31|5
1687553400000|2023-06-23 20:50:00|287.46|287.16|287.41|287.16|287.46|287.16|287.41|287.16|0
1687553700000|2023-06-23 20:55:00|287.36|287.11|287.66|287.06|287.66|287.16|287.36|286.96|29
1687730400000|2023-06-25 22:00:00|287.81|287.21|287.81|287.21|287.81|287.21|287.81|287.21|0
1687730700000|2023-06-25 22:05:00|287.91|287.31|287.91|287.31|288.01|287.41|287.91|287.31|0
1687731000000|2023-06-25 22:10:00|288.01|287.41|288.01|287.41|288.01|287.41|287.91|287.31|0
1687731900000|2023-06-25 22:25:00|288.11|287.51|288.01|287.41|288.11|287.51|288.01|287.41|0
1687732500000|2023-06-25 22:35:00|288.11|287.51|288.11|287.51|288.11|287.51|288.01|287.41|0
1687733100000|2023-06-25 22:45:00|288.21|287.61|288.21|287.61|288.21|287.61|288.11|287.51|0
1687734000000|2023-06-25 23:00:00|288.11|287.51|288.21|287.61|288.21|287.61|288.11|287.51|0
1687734600000|2023-06-25 23:10:00|288.31|287.71|288.21|287.61|288.31|287.71|288.21|287.61|0
1687734900000|2023-06-25 23:15:00|288.31|287.71|288.21|287.61|288.31|287.71|288.21|287.61|0
1687735500000|2023-06-25 23:25:00|288.31|287.71|288.31|287.71|288.31|287.71|288.21|287.61|0
1687735800000|2023-06-25 23:30:00|288.21|287.61|288.21|287.61|288.31|287.71|288.21|287.61|0
1687737000000|2023-06-25 23:50:00|288.11|287.51|288.11|287.51|288.11|287.51|288.11|287.51|0
1687737300000|2023-06-25 23:55:00|288.21|287.61|288.21|287.61|288.21|287.61|288.21|287.61|0
1687737600000|2023-06-26 00:00:00|288.11|287.51|288.11|287.51|288.21|287.61|288.01|287.41|0
1687737900000|2023-06-26 00:05:00|288.01|287.41|288.01|287.41|288.11|287.51|288.01|287.41|0
1687738200000|2023-06-26 00:10:00|288.11|287.51|288.01|287.41|288.11|287.51|288.01|287.41|0
1687738500000|2023-06-26 00:15:00|288.11|287.51|288.11|287.51|288.11|287.51|288.11|287.51|0
1687738800000|2023-06-26 00:20:00|288.21|287.61|288.11|287.51|288.21|287.61|288.11|287.51|0
1687739100000|2023-06-26 00:25:00|288.21|287.61|288.11|287.51|288.21|287.61|288.11|287.51|0
1687739400000|2023-06-26 00:30:00|288.21|287.61|287.91|287.71|288.21|287.76|287.66|287.41|642
1687739700000|2023-06-26 00:35:00|287.86|287.76|288.11|287.91|288.16|288.01|287.86|287.76|105
1687740000000|2023-06-26 00:40:00|288.16|287.96|288.31|288.16|288.36|288.21|288.11|287.96|148
1687740300000|2023-06-26 00:45:00|288.36|288.21|288.46|288.26|288.56|288.41|288.31|288.21|531
1687740600000|2023-06-26 00:50:00|288.51|288.31|288.71|288.56|288.71|288.56|288.51|288.26|518
1687740900000|2023-06-26 00:55:00|288.81|288.66|288.81|288.61|289.01|288.86|288.71|288.56|258
1687741200000|2023-06-26 01:00:00|288.91|288.66|288.86|288.71|289.06|288.91|288.46|288.31|1106
1687741500000|2023-06-26 01:05:00|288.91|288.66|289.36|289.21|289.51|289.36|288.91|288.66|836
1687741800000|2023-06-26 01:10:00|289.41|289.26|289.11|288.91|289.41|289.26|289.01|288.86|748
1687742100000|2023-06-26 01:15:00|289.06|288.96|289.21|289.01|289.21|289.06|288.86|288.71|965
1687742400000|2023-06-26 01:20:00|289.16|289.06|289.41|289.26|289.41|289.26|289.01|288.81|721
1687742700000|2023-06-26 01:25:00|289.36|289.21|289.31|289.16|289.56|289.41|289.26|289.11|779
1687743000000|2023-06-26 01:30:00|289.36|289.21|290.06|289.86|290.06|289.86|289.31|289.16|5479
1687743300000|2023-06-26 01:35:00|290.01|289.91|290.46|290.31|290.76|290.61|289.81|289.66|6789
1687743600000|2023-06-26 01:40:00|290.41|290.26|290.41|290.21|290.56|290.41|290.21|290.01|1056
1687743900000|2023-06-26 01:45:00|290.36|290.26|289.91|289.76|290.41|290.26|289.91|289.76|449
1687744200000|2023-06-26 01:50:00|289.86|289.71|289.56|289.41|289.86|289.71|289.51|289.36|542
1687744500000|2023-06-26 01:55:00|289.51|289.36|289.16|288.96|289.66|289.46|289.16|288.96|544
1687744800000|2023-06-26 02:00:00|289.11|288.91|289.36|289.21|289.51|289.31|289.11|288.91|552
1687745100000|2023-06-26 02:05:00|289.41|289.26|289.41|289.26|289.46|289.31|289.26|289.11|381
1687745400000|2023-06-26 02:10:00|289.46|289.31|289.81|289.66|289.81|289.66|289.46|289.31|419
1687745700000|2023-06-26 02:15:00|289.76|289.61|289.51|289.36|289.81|289.66|289.51|289.36|335
1687746000000|2023-06-26 02:20:00|289.46|289.31|289.51|289.31|289.51|289.36|289.31|289.16|255
1687746300000|2023-06-26 02:25:00|289.46|289.36|289.51|289.36|289.56|289.41|289.36|289.21|370
1687746600000|2023-06-26 02:30:00|289.46|289.31|289.51|289.36|289.56|289.41|289.46|289.31|280
1687746900000|2023-06-26 02:35:00|289.46|289.31|289.61|289.46|289.76|289.56|289.46|289.31|286
1687747200000|2023-06-26 02:40:00|289.56|289.41|289.56|289.41|289.61|289.46|289.51|289.36|371
1687747500000|2023-06-26 02:45:00|289.51|289.36|289.61|289.46|289.61|289.46|289.51|289.36|264
1687747800000|2023-06-26 02:50:00|289.66|289.41|289.66|289.51|289.66|289.51|289.56|289.41|274
1687748100000|2023-06-26 02:55:00|289.61|289.46|289.61|289.46|289.61|289.46|289.56|289.41|204
1687748400000|2023-06-26 03:00:00|289.56|289.41|289.76|289.61|289.76|289.61|289.56|289.41|318
1687748700000|2023-06-26 03:05:00|289.81|289.66|289.71|289.51|289.91|289.76|289.71|289.51|420
1687749000000|2023-06-26 03:10:00|289.76|289.56|289.51|289.31|289.76|289.61|289.51|289.31|427
1687749300000|2023-06-26 03:15:00|289.46|289.36|289.36|289.21|289.46|289.36|289.16|289.01|401
1687749600000|2023-06-26 03:20:00|289.31|289.16|289.06|288.91|289.31|289.16|288.96|288.81|407
1687749900000|2023-06-26 03:25:00|289.01|288.86|288.76|288.61|289.01|288.86|288.71|288.56|385
1687750200000|2023-06-26 03:30:00|288.81|288.66|288.71|288.56|288.81|288.66|288.61|288.46|489
1687750500000|2023-06-26 03:35:00|288.76|288.61|288.71|288.56|288.81|288.66|288.61|288.46|465
1687750800000|2023-06-26 03:40:00|288.66|288.51|288.8|288.65|288.85|288.7|288.61|288.46|367
1687751100000|2023-06-26 03:45:00|288.85|288.7|288.85|288.7|288.9|288.75|288.85|288.7|235
1687751400000|2023-06-26 03:50:00|288.9|288.65|288.55|288.4|288.9|288.7|288.55|288.4|852
1687751700000|2023-06-26 03:55:00|288.6|288.45|288.7|288.55|288.7|288.55|288.55|288.4|330
1687752000000|2023-06-26 04:00:00|288.65|288.5|288.6|288.45|288.7|288.55|288.6|288.45|153
1687752300000|2023-06-26 04:05:00|288.55|288.4|288.55|288.4|288.6|288.45|288.55|288.4|211
1687752600000|2023-06-26 04:10:00|288.5|288.35|288.55|288.4|288.55|288.4|288.5|288.35|186
1687752900000|2023-06-26 04:15:00|288.5|288.35|288.5|288.35|288.55|288.4|288.5|288.35|236
1687753200000|2023-06-26 04:20:00|288.55|288.4|288.5|288.35|288.55|288.4|288.45|288.3|218
1687753500000|2023-06-26 04:25:00|288.45|288.3|288.4|288.25|288.45|288.3|288.4|288.25|372
1687753800000|2023-06-26 04:30:00|288.35|288.2|288.35|288.2|288.4|288.25|288.3|288.15|230
1687754100000|2023-06-26 04:35:00|288.3|288.15|288.25|288.1|288.35|288.2|288.2|288.05|390
1687754400000|2023-06-26 04:40:00|288.2|288.05|288.25|288.1|288.25|288.1|288.15|288|386
1687754700000|2023-06-26 04:45:00|288.2|288.05|288.25|288.1|288.3|288.15|288.2|288|290
1687755000000|2023-06-26 04:50:00|288.2|288.05|288.1|287.95|288.25|288.1|288.1|287.95|264
1687755300000|2023-06-26 04:55:00|288.05|287.9|288.1|287.95|288.1|287.95|288|287.85|415
1687755600000|2023-06-26 05:00:00|288.05|287.9|288|287.85|288.4|288.25|287.8|287.65|1040
1687755900000|2023-06-26 05:05:00|288.05|287.9|287.95|287.8|288.15|288|287.95|287.8|3681
1687756200000|2023-06-26 05:10:00|288|287.85|288|287.85|288.05|287.9|287.9|287.7|1234
1687756500000|2023-06-26 05:15:00|287.95|287.8|287.75|287.6|287.95|287.8|287.75|287.6|265
1687756800000|2023-06-26 05:20:00|287.8|287.65|287.65|287.5|287.85|287.7|287.65|287.5|271
1687757100000|2023-06-26 05:25:00|287.7|287.45|287.7|287.55|287.7|287.55|287.65|287.45|793
1687757400000|2023-06-26 05:30:00|287.75|287.65|287.75|287.6|287.8|287.65|287.7|287.5|267
1687757700000|2023-06-26 05:35:00|287.8|287.55|287.65|287.5|287.8|287.6|287.65|287.5|278
1687758000000|2023-06-26 05:40:00|287.6|287.45|287.6|287.45|287.7|287.55|287.5|287.35|388
1687758300000|2023-06-26 05:45:00|287.55|287.4|287.55|287.4|287.7|287.55|287.55|287.4|258
1687758600000|2023-06-26 05:50:00|287.5|287.35|287.5|287.3|287.6|287.45|287.5|287.3|350
1687758900000|2023-06-26 05:55:00|287.45|287.35|287.45|287.3|287.5|287.35|287.45|287.3|240
1687759200000|2023-06-26 06:00:00|287.4|287.25|287.35|287.2|287.4|287.25|287.05|286.9|960
1687759500000|2023-06-26 06:05:00|287.4|287.25|287.35|287.2|287.45|287.3|287.25|287.1|325
1687759800000|2023-06-26 06:10:00|287.4|287.25|287.35|287.2|287.45|287.3|287.35|287.2|272
1687760100000|2023-06-26 06:15:00|287.4|287.25|287.45|287.3|287.45|287.3|287.4|287.25|439
1687760400000|2023-06-26 06:20:00|287.5|287.35|287.5|287.35|287.5|287.35|287.45|287.3|519
1687760700000|2023-06-26 06:25:00|287.45|287.3|287.15|287|287.5|287.35|287.15|287|476
1687761000000|2023-06-26 06:30:00|287.2|286.95|287.25|287.1|287.3|287.15|287.2|286.95|380
1687761300000|2023-06-26 06:35:00|287.3|287.15|287.5|287.35|287.5|287.35|287.3|287.15|414
1687761600000|2023-06-26 06:40:00|287.45|287.3|287.4|287.25|287.5|287.3|287.4|287.25|371
1687761900000|2023-06-26 06:45:00|287.45|287.3|287.5|287.35|287.5|287.35|287.4|287.25|337
1687762200000|2023-06-26 06:50:00|287.55|287.4|287.55|287.4|287.65|287.5|287.55|287.4|369
1687762500000|2023-06-26 06:55:00|287.6|287.45|287.7|287.55|287.7|287.55|287.6|287.45|507
1687762800000|2023-06-26 07:00:00|287.65|287.5|287.55|287.4|287.65|287.5|287.5|287.35|835
1687763100000|2023-06-26 07:05:00|287.65|287.5|287.6|287.45|287.65|287.5|287.45|287.3|444
1687763400000|2023-06-26 07:10:00|287.55|287.4|287.45|287.3|287.6|287.45|287.4|287.25|593
1687763700000|2023-06-26 07:15:00|287.5|287.35|287.5|287.35|287.6|287.45|287.45|287.3|723
1687764000000|2023-06-26 07:20:00|287.55|287.4|287.5|287.35|287.7|287.55|287.5|287.35|532
1687764300000|2023-06-26 07:25:00|287.55|287.4|287.4|287.25|287.55|287.4|287.4|287.25|363
1687764600000|2023-06-26 07:30:00|287.45|287.3|287.3|287.1|287.45|287.3|287.2|287.05|499
1687764900000|2023-06-26 07:35:00|287.25|287.15|287.2|287.05|287.3|287.15|287.1|286.9|492
1687765200000|2023-06-26 07:40:00|287.15|287|287.25|287.1|287.25|287.1|287.15|287|484
1687765500000|2023-06-26 07:45:00|287.2|287.05|287.45|287.3|287.45|287.3|287.2|287.05|457
1687765800000|2023-06-26 07:50:00|287.5|287.35|287.55|287.4|287.55|287.4|287.35|287.2|1262
1687766100000|2023-06-26 07:55:00|287.6|287.45|287.5|287.35|287.65|287.5|287.45|287.3|533
1687766400000|2023-06-26 08:00:00|287.45|287.3|287.55|287.4|287.6|287.45|287.45|287.3|933
1687766700000|2023-06-26 08:05:00|287.6|287.45|287.65|287.5|287.7|287.55|287.55|287.4|908
1687767000000|2023-06-26 08:10:00|287.7|287.55|287.65|287.45|287.75|287.6|287.6|287.45|462
1687767300000|2023-06-26 08:15:00|287.7|287.5|287.5|287.35|287.75|287.6|287.45|287.3|419
1687767600000|2023-06-26 08:20:00|287.55|287.4|287.5|287.35|287.55|287.4|287.45|287.3|348
1687767900000|2023-06-26 08:25:00|287.45|287.3|287.25|287.1|287.5|287.3|287.25|287.05|766
1687768200000|2023-06-26 08:30:00|287.2|287.05|287.5|287.3|287.5|287.35|287.15|286.95|619
1687768500000|2023-06-26 08:35:00|287.45|287.35|287.6|287.4|287.7|287.55|287.45|287.35|363
1687768800000|2023-06-26 08:40:00|287.55|287.35|287.35|287.2|287.6|287.45|287.35|287.2|250
1687769100000|2023-06-26 08:45:00|287.4|287.15|287.25|287.1|287.45|287.3|287.2|287.05|354
1687769400000|2023-06-26 08:50:00|287.2|287.05|287.25|287.1|287.3|287.15|287.15|287|690
1687769700000|2023-06-26 08:55:00|287.3|287.15|287.4|287.2|287.4|287.25|287.25|287.1|1040
1687770000000|2023-06-26 09:00:00|287.35|287.15|287.45|287.3|287.45|287.3|287.3|287.15|535
1687770300000|2023-06-26 09:05:00|287.4|287.25|287.45|287.25|287.55|287.4|287.25|287.1|998
1687770600000|2023-06-26 09:10:00|287.4|287.2|287.4|287.25|287.45|287.3|287.4|287.2|41
1687770900000|2023-06-26 09:15:00|287.35|287.2|287.45|287.25|287.45|287.25|287.35|287.15|314
1687771200000|2023-06-26 09:20:00|287.7|287.1|287.7|287.1|287.7|287.1|287.7|287.1|0
1687771500000|2023-06-26 09:25:00|287.8|287.2|287.7|287.1|287.8|287.2|287.7|287.1|9
1687771800000|2023-06-26 09:30:00|287.8|287.2|287.7|287.1|287.8|287.2|287.7|287.1|0
1687772100000|2023-06-26 09:35:00|287.8|287.2|287.8|287.2|287.9|287.3|287.7|287.1|0
1687772400000|2023-06-26 09:40:00|287.9|287.3|287.8|287.2|287.9|287.3|287.8|287.2|0
1687772700000|2023-06-26 09:45:00|287.9|287.3|287.8|287.2|287.9|287.3|287.8|287.2|0
1687773000000|2023-06-26 09:50:00|287.65|287.4|287.65|287.45|287.7|287.5|287.55|287.4|109
1687773300000|2023-06-26 09:55:00|287.6|287.5|287.65|287.45|287.65|287.5|287.55|287.4|3
1687773600000|2023-06-26 10:00:00|287.6|287.4|287.55|287.4|287.6|287.45|287.5|287.35|7
1687773900000|2023-06-26 10:05:00|287.5|287.35|287.6|287.4|287.6|287.45|287.5|287.3|23
1687774200000|2023-06-26 10:10:00|287.55|287.35|287.6|287.45|287.6|287.45|287.55|287.35|3
1687774500000|2023-06-26 10:15:00|287.65|287.5|287.6|287.45|287.65|287.5|287.6|287.45|1
1687774800000|2023-06-26 10:20:00|287.65|287.5|287.6|287.45|287.65|287.5|287.6|287.45|2
1687775100000|2023-06-26 10:25:00|287.65|287.5|287.6|287.45|287.65|287.5|287.6|287.4|0
1687775400000|2023-06-26 10:30:00|287.55|287.4|287.55|287.35|287.6|287.45|287.55|287.35|3
1687775700000|2023-06-26 10:35:00|287.6|287.4|287.7|287.55|287.7|287.55|287.6|287.35|20
1687776000000|2023-06-26 10:40:00|287.75|287.5|287.8|287.65|287.8|287.65|287.7|287.5|16
1687776300000|2023-06-26 10:45:00|287.85|287.7|287.85|287.65|287.95|287.75|287.85|287.65|74
1687776600000|2023-06-26 10:50:00|287.8|287.7|287.85|287.65|287.85|287.7|287.8|287.65|4
1687776900000|2023-06-26 10:55:00|287.8|287.7|287.75|287.6|287.8|287.7|287.75|287.6|8
1687777200000|2023-06-26 11:00:00|287.8|287.55|287.75|287.55|287.8|287.6|287.75|287.55|2
1687777500000|2023-06-26 11:05:00|287.7|287.6|287.8|287.6|287.8|287.6|287.7|287.5|1
1687777800000|2023-06-26 11:10:00|287.75|287.65|287.85|287.65|287.85|287.7|287.75|287.6|6
1687778100000|2023-06-26 11:15:00|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.65|0
1687778400000|2023-06-26 11:20:00|287.85|287.75|287.85|287.7|287.9|287.75|287.85|287.7|1
1687778700000|2023-06-26 11:25:00|287.8|287.65|287.9|287.7|287.9|287.75|287.8|287.65|8
1687779000000|2023-06-26 11:30:00|287.85|287.75|287.9|287.75|287.9|287.75|287.85|287.7|3
1687779300000|2023-06-26 11:35:00|287.85|287.7|287.9|287.7|287.9|287.75|287.85|287.7|4
1687779600000|2023-06-26 11:40:00|287.85|287.75|287.95|287.8|287.95|287.8|287.85|287.7|0
1687779900000|2023-06-26 11:45:00|288|287.75|287.95|287.8|288|287.85|287.95|287.75|0
1687780200000|2023-06-26 11:50:00|288|287.75|288|287.8|288|287.85|287.95|287.75|14
1687780500000|2023-06-26 11:55:00|288.05|287.85|287.95|287.8|288.05|287.85|287.95|287.75|22
1687780800000|2023-06-26 12:00:00|288|287.75|288|287.85|288.05|287.9|287.95|287.75|45
1687781100000|2023-06-26 12:05:00|287.95|287.8|287.85|287.7|288|287.85|287.85|287.65|32
1687781400000|2023-06-26 12:10:00|287.9|287.75|287.95|287.75|287.95|287.8|287.9|287.7|4
1687781700000|2023-06-26 12:15:00|287.9|287.8|288|287.85|288|287.85|287.9|287.75|1
1687782000000|2023-06-26 12:20:00|288.05|287.8|288.05|287.9|288.1|287.95|288.05|287.8|52
1687782300000|2023-06-26 12:25:00|288.1|287.95|288.15|288|288.2|288|288.05|287.9|32
1687782600000|2023-06-26 12:30:00|288.2|288.05|288.2|288.05|288.2|288.05|288.15|288|150
1687782900000|2023-06-26 12:35:00|288.25|288.1|288.25|288.1|288.25|288.1|288.2|288.05|4
1687783200000|2023-06-26 12:40:00|288.2|288.05|288.1|287.95|288.25|288.1|288.1|287.95|43
1687783500000|2023-06-26 12:45:00|288.05|287.9|288.05|287.85|288.1|287.95|288|287.85|29
1687783800000|2023-06-26 12:50:00|288|287.9|287.95|287.75|288.05|287.9|287.95|287.75|2
1687784100000|2023-06-26 12:55:00|287.9|287.8|287.95|287.8|288|287.8|287.9|287.8|2
1687784400000|2023-06-26 13:00:00|288|287.75|287.95|287.8|288|287.8|287.9|287.75|28
1687784700000|2023-06-26 13:05:00|287.9|287.75|287.9|287.7|287.95|287.8|287.85|287.7|7
1687785000000|2023-06-26 13:10:00|287.85|287.75|287.9|287.7|287.9|287.75|287.85|287.65|7
1687785300000|2023-06-26 13:15:00|287.95|287.75|287.9|287.7|287.95|287.8|287.85|287.7|13
1687785600000|2023-06-26 13:20:00|287.85|287.65|287.95|287.8|287.95|287.8|287.85|287.65|28
1687785900000|2023-06-26 13:25:00|287.9|287.75|287.75|287.6|287.95|287.75|287.7|287.55|8
1687786200000|2023-06-26 13:30:00|287.7|287.55|287.8|287.6|287.8|287.65|287.45|287.25|36
1687786500000|2023-06-26 13:35:00|287.85|287.65|288.2|288|288.2|288.05|287.85|287.65|26
1687786800000|2023-06-26 13:40:00|288.25|288.05|288.5|288.35|288.55|288.4|288.25|288.05|62
1687787100000|2023-06-26 13:45:00|288.55|288.4|288.4|288.25|288.65|288.45|288.4|288.25|47
1687787400000|2023-06-26 13:50:00|288.45|288.2|288.5|288.35|288.75|288.6|288.4|288.2|62
1687787700000|2023-06-26 13:55:00|288.45|288.3|288.5|288.3|288.6|288.4|288.4|288.25|89
1687788000000|2023-06-26 14:00:00|288.45|288.25|288.5|288.35|288.55|288.35|288.35|288.2|41
1687788300000|2023-06-26 14:05:00|288.55|288.3|288.45|288.25|288.7|288.5|288.45|288.25|44
1687788600000|2023-06-26 14:10:00|288.4|288.2|288.25|288.1|288.4|288.25|288.1|287.95|70
1687788900000|2023-06-26 14:15:00|288.2|288.05|288|287.8|288.3|288.1|287.95|287.8|24
1687789200000|2023-06-26 14:20:00|287.95|287.75|287.75|287.6|287.95|287.75|287.7|287.55|46
1687789500000|2023-06-26 14:25:00|287.8|287.65|287.7|287.55|287.8|287.65|287.65|287.45|32
1687789800000|2023-06-26 14:30:00|287.65|287.5|287.55|287.35|287.7|287.55|287.35|287.15|19
1687790100000|2023-06-26 14:35:00|287.5|287.3|287.5|287.3|287.6|287.45|287.45|287.25|36
1687790400000|2023-06-26 14:40:00|287.45|287.25|287.45|287.3|287.55|287.35|287.3|287.1|37
1687790700000|2023-06-26 14:45:00|287.4|287.25|287.55|287.4|287.55|287.4|287.4|287.2|6
1687791000000|2023-06-26 14:50:00|287.6|287.35|287.65|287.45|287.75|287.55|287.55|287.35|32
1687791300000|2023-06-26 14:55:00|287.6|287.4|287.65|287.5|287.65|287.5|287.5|287.35|33
1687791600000|2023-06-26 15:00:00|287.6|287.45|287.55|287.4|287.7|287.55|287.55|287.35|2
1687791900000|2023-06-26 15:05:00|287.5|287.35|287.5|287.3|287.6|287.45|287.45|287.25|38
1687792200000|2023-06-26 15:10:00|287.45|287.35|287.55|287.4|287.6|287.45|287.45|287.25|0
1687792500000|2023-06-26 15:15:00|287.5|287.35|287.45|287.25|287.6|287.45|287.45|287.25|323
1687792800000|2023-06-26 15:20:00|287.5|287.3|287.3|287.1|287.5|287.35|287.3|287.1|39
1687793100000|2023-06-26 15:25:00|287.35|287.15|287.2|287|287.35|287.2|287.15|286.95|27
1687793400000|2023-06-26 15:30:00|287.15|287.05|287.3|287.15|287.4|287.2|287.15|287|32
1687793700000|2023-06-26 15:35:00|287.35|287.2|287.25|287.1|287.35|287.2|287.25|287.1|8
1687794000000|2023-06-26 15:40:00|287.3|287.15|287.3|287.1|287.35|287.2|287.2|287.05|2
1687794300000|2023-06-26 15:45:00|287.25|287.15|287.5|287.3|287.5|287.35|287.25|287.1|29
1687794600000|2023-06-26 15:50:00|287.55|287.35|287.6|287.4|287.6|287.4|287.5|287.3|2
1687794900000|2023-06-26 15:55:00|287.55|287.35|287.55|287.4|287.6|287.45|287.5|287.35|12
1687795200000|2023-06-26 16:00:00|287.6|287.45|287.5|287.35|287.6|287.45|287.5|287.3|23
1687795500000|2023-06-26 16:05:00|287.45|287.3|287.4|287.25|287.55|287.35|287.35|287.2|9
1687795800000|2023-06-26 16:10:00|287.35|287.2|287.55|287.35|287.55|287.4|287.3|287.15|28
1687796100000|2023-06-26 16:15:00|287.5|287.4|287.5|287.35|287.6|287.45|287.45|287.3|6
1687796400000|2023-06-26 16:20:00|287.55|287.3|287.65|287.45|287.65|287.5|287.45|287.3|37
1687796700000|2023-06-26 16:25:00|287.6|287.5|287.55|287.4|287.65|287.5|287.55|287.35|1
1687797000000|2023-06-26 16:30:00|287.5|287.35|287.45|287.3|287.55|287.4|287.45|287.3|3
1687797300000|2023-06-26 16:35:00|287.55|287.4|287.45|287.3|287.55|287.4|287.4|287.2|50
1687797600000|2023-06-26 16:40:00|287.5|287.35|287.35|287.2|287.5|287.35|287.35|287.2|6
1687797900000|2023-06-26 16:45:00|287.4|287.25|287.4|287.2|287.45|287.3|287.35|287.2|13
1687798200000|2023-06-26 16:50:00|287.45|287.25|287.6|287.4|287.65|287.45|287.4|287.2|3
1687798500000|2023-06-26 16:55:00|287.55|287.45|287.7|287.55|287.7|287.55|287.55|287.4|2
1687798800000|2023-06-26 17:00:00|287.75|287.6|287.7|287.55|287.8|287.65|287.7|287.55|2
1687799100000|2023-06-26 17:05:00|287.75|287.6|287.55|287.35|287.75|287.6|287.55|287.35|66
1687799400000|2023-06-26 17:10:00|287.5|287.4|287.5|287.35|287.55|287.4|287.4|287.25|29
1687799700000|2023-06-26 17:15:00|287.55|287.4|287.55|287.4|287.6|287.4|287.55|287.4|0
1687800000000|2023-06-26 17:20:00|287.6|287.45|287.6|287.45|287.7|287.5|287.55|287.45|5
1687800300000|2023-06-26 17:25:00|287.55|287.4|287.75|287.55|287.75|287.6|287.5|287.35|3
1687800600000|2023-06-26 17:30:00|287.7|287.6|287.85|287.65|287.85|287.65|287.6|287.45|18
1687800900000|2023-06-26 17:35:00|287.8|287.7|288|287.8|288|287.8|287.8|287.6|9
1687801200000|2023-06-26 17:40:00|287.95|287.75|287.95|287.8|288|287.85|287.9|287.75|5
1687801500000|2023-06-26 17:45:00|288|287.85|288|287.85|288.05|287.9|287.95|287.8|6
1687801800000|2023-06-26 17:50:00|287.95|287.8|288|287.8|288|287.85|287.9|287.75|5
1687802100000|2023-06-26 17:55:00|287.95|287.85|287.9|287.7|288|287.85|287.9|287.7|27
1687802400000|2023-06-26 18:00:00|287.85|287.75|287.9|287.75|287.95|287.75|287.85|287.7|0
1687802700000|2023-06-26 18:05:00|287.85|287.7|287.9|287.7|287.95|287.75|287.85|287.7|1
1687803000000|2023-06-26 18:10:00|287.85|287.75|287.95|287.75|288|287.85|287.85|287.7|4
1687803300000|2023-06-26 18:15:00|287.9|287.7|287.9|287.75|287.95|287.8|287.85|287.7|1
1687803600000|2023-06-26 18:20:00|287.95|287.7|287.95|287.75|287.95|287.8|287.9|287.7|1
1687803900000|2023-06-26 18:25:00|287.9|287.8|288.05|287.85|288.05|287.9|287.9|287.75|1
1687804200000|2023-06-26 18:30:00|288|287.9|288.15|287.95|288.15|288|288|287.85|1
1687804500000|2023-06-26 18:35:00|288.1|288|288.2|288|288.2|288.05|288.1|287.9|2
1687804800000|2023-06-26 18:40:00|288.25|288.05|288.25|288.1|288.3|288.1|288.2|288.05|17
1687805100000|2023-06-26 18:45:00|288.2|288.05|288.3|288.15|288.3|288.15|288.2|288.05|4
1687805400000|2023-06-26 18:50:00|288.25|288.1|288.2|288.05|288.25|288.15|288.15|288|2
1687805700000|2023-06-26 18:55:00|288.15|288|288.25|288.1|288.25|288.1|288.15|288|2
1687806000000|2023-06-26 19:00:00|288.3|288.05|288.3|288.1|288.3|288.15|288.25|288.05|3
1687806300000|2023-06-26 19:05:00|288.25|288.15|288.3|288.1|288.3|288.15|288.2|288.05|5
1687806600000|2023-06-26 19:10:00|288.25|288.05|288.2|288.05|288.3|288.15|288.2|288.05|26
1687806900000|2023-06-26 19:15:00|288.15|288|288.2|288|288.2|288.05|288.15|288|3
1687807200000|2023-06-26 19:20:00|288.15|287.95|288.15|288|288.2|288.05|288.05|287.9|11
1687807500000|2023-06-26 19:25:00|288.2|287.95|288.3|288.15|288.3|288.15|288.15|287.95|11
1687807800000|2023-06-26 19:30:00|288.25|288.1|288.35|288.2|288.35|288.2|288.25|288.1|4
1687808100000|2023-06-26 19:35:00||288.15||288.2||288.2||288.15|0
1687808400000|2023-06-26 19:40:00|288.3|288.15|288.2|288.05|288.3|288.2|288.2|288|0
1687808700000|2023-06-26 19:45:00|288.15|288|288.05|287.85|288.15|288|288|287.8|2
1687809000000|2023-06-26 19:50:00|288|287.8|288.05|287.9|288.05|287.9|287.95|287.75|0
1687809300000|2023-06-26 19:55:00|288.1|287.85|288|287.8|288.1|287.9|287.95|287.75|1
1687809600000|2023-06-26 20:00:00|288.05|287.85|288.2|288.05|288.25|288.1|288|287.85|18
1687809900000|2023-06-26 20:05:00|288.25|288.1|288.3|288.1|288.3|288.15|288.25|288.05|9
1687810200000|2023-06-26 20:10:00|288.25|288.15|288.3|288.1|288.35|288.15|288.25|288.1|45
1687810500000|2023-06-26 20:15:00|288.25||288.3||288.3||288.25||0
1687811100000|2023-06-26 20:25:00|288.25||288.25||288.3||288.25||0
1687811400000|2023-06-26 20:30:00|288.3|288.05|288.25|288.05|288.3|288.1|288.25|288.05|1
1687811700000|2023-06-26 20:35:00|288.2|288|288.25|288.05|288.25|288.05|288.2|288|3
1687812000000|2023-06-26 20:40:00|288.2|288.1|288.2|288|288.3|288.1|288.2|288|25
1687812300000|2023-06-26 20:45:00|288.15|287.95|288.1|287.95|288.15|288|288.1|287.95|7
1687812600000|2023-06-26 20:50:00|288.05|287.9|288.1|287.9|288.1|287.9|288.05|287.9|0
1687812900000|2023-06-26 20:55:00|288.05|287.95|288.25|287.95|288.25|288|288.05|287.95|23
1687813200000|2023-06-26 21:00:00|288.3|287.9|288.45|287.85|288.45|287.9|288.3|287.85|0
1687813800000|2023-06-26 21:10:00|288.5|287.9|288.5|287.9|288.5|287.9|288.5|287.9|1
1687814100000|2023-06-26 21:15:00|288.4|287.8|288.5|287.9|288.5|287.9|288.4|287.8|0
1687814400000|2023-06-26 21:20:00|288.4|287.8|288.4|287.8|288.4|287.8|288.4|287.8|0
1687815300000|2023-06-26 21:35:00|288.5|287.9|288.4|287.8|288.5|287.9|288.4|287.8|0
1687816200000|2023-06-26 21:50:00|288.5|287.9|288.5|287.9|288.5|287.9|288.5|287.9|0
1687816500000|2023-06-26 21:55:00|288.4|287.8|288.5|287.9|288.5|287.9|288.4|287.8|0
1687816800000|2023-06-26 22:00:00|288.6|288|288.5|287.9|288.6|288|288.5|287.9|0
1687818300000|2023-06-26 22:25:00|288.4|287.8|288.5|287.9|288.5|287.9|288.4|287.8|0
1687818600000|2023-06-26 22:30:00|288.4|287.8|288.5|287.9|288.5|287.9|288.4|287.8|0
1687820100000|2023-06-26 22:55:00|288.6|288|288.6|288|288.6|288|288.5|287.9|0
1687823100000|2023-06-26 23:45:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|0
1687823400000|2023-06-26 23:50:00|288.7|288.1|288.7|288.1|288.7|288.1|288.6|288|0
1687824300000|2023-06-27 00:05:00|288.6|288|288.6|288|288.7|288.1|288.6|288|0
1687824600000|2023-06-27 00:10:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|0
1687824900000|2023-06-27 00:15:00|288.5|287.9|288.5|287.9|288.5|287.9|288.5|287.9|0
1687825200000|2023-06-27 00:20:00|288.6|288|288.6|288|288.6|288|288.6|288|0
1687825500000|2023-06-27 00:25:00|288.5|287.9|288.3|287.7|288.5|287.9|288.3|287.7|0
1687825800000|2023-06-27 00:30:00|288.4|287.8|287.65|287.5|288.4|287.8|287.5|287.3|1582
1687826100000|2023-06-27 00:35:00|287.7|287.55|287.7|287.55|287.75|287.6|287.7|287.5|643
1687826400000|2023-06-27 00:40:00|287.75|287.6|287.7|287.55|287.85|287.65|287.7|287.55|73
1687826700000|2023-06-27 00:45:00|287.75|287.5|287.45|287.3|287.75|287.5|287.45|287.25|2573
1687827000000|2023-06-27 00:50:00|287.4|287.25|287.3|287.15|287.45|287.3|287.25|287.1|269
1687827300000|2023-06-27 00:55:00|287.35|287.25|287.55|287.4|287.6|287.45|287.3|287.25|635
1687827600000|2023-06-27 01:00:00|287.7|287.5|287.25|287.1|287.7|287.55|287.15|286.95|347
1687827900000|2023-06-27 01:05:00|287.2|287.05|287.05|286.9|287.3|287.15|287|286.85|356
1687828200000|2023-06-27 01:10:00|287.1|286.95|287.2|287|287.25|287.1|287.05|286.9|1029
1687828500000|2023-06-27 01:15:00|287.15|287.05|287.2|287.05|287.3|287.15|287.1|286.9|85
1687828800000|2023-06-27 01:20:00|287.25|287.1|287.5|287.3|287.55|287.4|287.25|287.1|143
1687829100000|2023-06-27 01:25:00|287.45|287.35|287.4|287.25|287.5|287.35|287.35|287.2|53
1687829400000|2023-06-27 01:30:00|287.35|287.2|287.4|287.25|287.6|287.45|287.35|287.15|1666
1687829700000|2023-06-27 01:35:00|287.35|287.2|287.45|287.3|287.55|287.4|287.35|287.15|207
1687830000000|2023-06-27 01:40:00|287.5|287.35|287.6|287.4|287.8|287.65|287.5|287.35|337
1687830300000|2023-06-27 01:45:00|287.55|287.45|287.7|287.55|287.75|287.6|287.55|287.45|107
1687830600000|2023-06-27 01:50:00|287.65|287.5|287.7|287.55|287.75|287.6|287.5|287.35|196
1687830900000|2023-06-27 01:55:00|287.75|287.5|287.85|287.65|287.85|287.65|287.55|287.4|216
1687831200000|2023-06-27 02:00:00|287.9|287.7|287.6|287.45|287.9|287.7|287.55|287.4|195
1687831500000|2023-06-27 02:05:00|287.65|287.4|287.5|287.35|287.7|287.55|287.45|287.3|185
1687831800000|2023-06-27 02:10:00|287.55|287.4|287.55|287.4|287.65|287.45|287.5|287.35|137
1687832100000|2023-06-27 02:15:00|287.5|287.35|287.4|287.25|287.5|287.4|287.4|287.25|693
1687832400000|2023-06-27 02:20:00|287.35|287.2|287.35|287.2|287.35|287.2|287.3|287.15|140
1687832700000|2023-06-27 02:25:00|287.3|287.15|287.25|287.1|287.4|287.2|287.25|287.1|277
1687833000000|2023-06-27 02:30:00|287.2|287.05|287.3|287.15|287.35|287.2|287.15|287|153
1687833300000|2023-06-27 02:35:00|287.35|287.2|287.4|287.25|287.55|287.4|287.35|287.2|189
1687833600000|2023-06-27 02:40:00|287.35|287.2|287.4|287.25|287.45|287.3|287.35|287.2|168
1687833900000|2023-06-27 02:45:00|287.35|287.2|287.25|287.1|287.35|287.2|287.25|287.1|582
1687834200000|2023-06-27 02:50:00|287.2|287.05|287.25|287.1|287.25|287.1|287.15|287|162
1687834500000|2023-06-27 02:55:00|287.2|287.05|287.2|287.05|287.25|287.1|287.15|287|354
1687834800000|2023-06-27 03:00:00|287.15|287|287.39|287.24|287.39|287.24|287.15|287|540
1687835100000|2023-06-27 03:05:00|287.44|287.29|287.44|287.29|287.49|287.34|287.44|287.24|291
1687835400000|2023-06-27 03:10:00|287.39|287.24|287.49|287.34|287.49|287.34|287.34|287.19|207
1687835700000|2023-06-27 03:15:00|287.44|287.29|287.39|287.24|287.49|287.34|287.34|287.19|194
1687836000000|2023-06-27 03:20:00|287.44|287.29|287.54|287.39|287.54|287.39|287.44|287.24|201
1687836300000|2023-06-27 03:25:00|287.59|287.44|287.49|287.34|287.59|287.44|287.49|287.34|308
1687836600000|2023-06-27 03:30:00|287.44|287.29|287.39|287.24|287.44|287.29|287.34|287.19|281
1687836900000|2023-06-27 03:35:00|287.44|287.29|287.49|287.34|287.54|287.39|287.44|287.29|238
1687837200000|2023-06-27 03:40:00|287.44|287.29|287.49|287.34|287.54|287.39|287.44|287.29|165
1687837500000|2023-06-27 03:45:00|287.54|287.39|287.49|287.34|287.54|287.39|287.49|287.34|152
1687837800000|2023-06-27 03:50:00|287.44|287.29|287.44|287.29|287.49|287.34|287.39|287.24|190
1687838100000|2023-06-27 03:55:00|287.49|287.34|287.39|287.24|287.49|287.34|287.39|287.24|171
1687838400000|2023-06-27 04:00:00|287.44|287.29|287.34|287.19|287.44|287.29|287.34|287.19|213
1687838700000|2023-06-27 04:05:00|287.29|287.14|287.34|287.19|287.34|287.19|287.29|287.14|292
1687839000000|2023-06-27 04:10:00|287.39|287.24|287.34|287.19|287.39|287.24|287.34|287.19|292
1687839300000|2023-06-27 04:15:00|287.39|287.24|287.39|287.24|287.39|287.24|287.39|287.24|205
1687839600000|2023-06-27 04:20:00|287.34|287.19|287.44|287.29|287.44|287.29|287.34|287.19|220
1687839900000|2023-06-27 04:25:00|||||||||149
1687840200000|2023-06-27 04:30:00||287.24||287.29||287.29||287.24|177
1687840500000|2023-06-27 04:35:00|287.39|287.24|287.44|287.29|287.44|287.29|287.39|287.24|147
1687840800000|2023-06-27 04:40:00|287.39|287.24|287.39|287.24|287.39|287.24|287.34|287.19|204
1687841100000|2023-06-27 04:45:00|287.34|287.19|287.34|287.19|287.34|287.19|287.34|287.19|139
1687841400000|2023-06-27 04:50:00|287.39|287.24|287.39|287.24|287.49|287.34|287.39|287.24|293
1687841700000|2023-06-27 04:55:00|287.34|287.19|287.39|287.24|287.39|287.24|287.34|287.19|376
1687842000000|2023-06-27 05:00:00|287.44|287.29|287.49|287.34|287.54|287.39|287.44|287.29|260
1687842300000|2023-06-27 05:05:00|287.54|287.39|287.49|287.34|287.54|287.39|287.49|287.34|207
1687842600000|2023-06-27 05:10:00|287.54|287.39|287.64|287.49|287.64|287.49|287.54|287.39|194
1687842900000|2023-06-27 05:15:00|287.59|287.44|287.59|287.44|287.64|287.49|287.59|287.44|167
1687843200000|2023-06-27 05:20:00|287.64|287.49|287.59|287.44|287.64|287.49|287.59|287.44|129
1687843500000|2023-06-27 05:25:00|287.64|287.49|287.69|287.54|287.74|287.59|287.64|287.49|117
1687843800000|2023-06-27 05:30:00|287.64|287.49|287.74|287.59|287.79|287.64|287.64|287.49|152
1687844100000|2023-06-27 05:35:00|287.79|287.64|287.84|287.69|287.89|287.74|287.79|287.64|1180
1687844400000|2023-06-27 05:40:00|287.89|287.74|287.84|287.69|287.89|287.74|287.84|287.69|128
1687844700000|2023-06-27 05:45:00|287.89|287.74|287.84|287.69|287.94|287.74|287.84|287.69|306
1687845000000|2023-06-27 05:50:00|287.89|287.74|287.94|287.79|287.94|287.79|287.84|287.69|96
1687845300000|2023-06-27 05:55:00|287.99|287.84|287.99|287.84|287.99|287.84|287.94|287.79|101
1687845600000|2023-06-27 06:00:00|288.04|287.89|288.09|287.94|288.09|287.94|287.99|287.84|168
1687845900000|2023-06-27 06:05:00|288.04|287.89|288.09|287.94|288.09|287.94|288.04|287.89|172
1687846200000|2023-06-27 06:10:00|288.04|287.89|287.99|287.84|288.04|287.89|287.99|287.84|78
1687846500000|2023-06-27 06:15:00|287.94|287.79|288.04|287.89|288.04|287.89|287.94|287.74|172
1687846800000|2023-06-27 06:20:00|287.99|287.84|287.94|287.74|287.99|287.84|287.89|287.74|151
1687847100000|2023-06-27 06:25:00|287.89|287.69|287.79|287.64|287.89|287.69|287.79|287.64|624
1687847400000|2023-06-27 06:30:00|287.84|287.69|287.94|287.79|287.94|287.79|287.84|287.69|133
1687847700000|2023-06-27 06:35:00|287.89|287.74|287.79|287.64|287.89|287.74|287.79|287.64|326
1687848000000|2023-06-27 06:40:00|||||||||202
1687848300000|2023-06-27 06:45:00|287.74|287.59|287.74|287.59|287.79|287.64|287.69|287.54|154
1687848600000|2023-06-27 06:50:00|287.79|287.64|287.84|287.69|287.84|287.69|287.74|287.59|408
1687848900000|2023-06-27 06:55:00|287.89|287.74|287.84|287.69|287.94|287.79|287.84|287.69|232
1687849200000|2023-06-27 07:00:00|287.89|287.74|288.09|287.94|288.09|287.94|287.84|287.69|254
1687849500000|2023-06-27 07:05:00|288.14|287.99|288.09|287.94|288.24|288.04|288.09|287.94|294
1687849800000|2023-06-27 07:10:00|288.14|287.99|288.29|288.14|288.34|288.14|288.14|287.94|205
1687850100000|2023-06-27 07:15:00|288.24|288.09|288.29|288.14|288.34|288.19|288.24|288.09|245
1687850400000|2023-06-27 07:20:00|288.34|288.19|288.29|288.14|288.39|288.24|288.29|288.14|209
1687850700000|2023-06-27 07:25:00|288.24|288.09|288.09|287.94|288.29|288.09|288.09|287.94|219
1687851000000|2023-06-27 07:30:00|288.04|287.89|287.99|287.79|288.04|287.89|287.94|287.79|249
1687851300000|2023-06-27 07:35:00|287.94|287.84|287.99|287.84|288.04|287.89|287.94|287.79|197
1687851600000|2023-06-27 07:40:00|287.94|287.79|287.99|287.84|287.99|287.84|287.89|287.74|309
1687851900000|2023-06-27 07:45:00|288.04|287.89|287.94|287.79|288.09|287.94|287.94|287.79|146
1687852200000|2023-06-27 07:50:00|287.99|287.84|287.94|287.79|288.04|287.89|287.94|287.79|232
1687852500000|2023-06-27 07:55:00|287.99|287.84|288.04|287.89|288.04|287.89|287.94|287.79|234
1687852800000|2023-06-27 08:00:00|288.09|287.94|287.99|287.84|288.09|287.94|287.94|287.79|206
1687853100000|2023-06-27 08:05:00|287.94|287.79|287.94|287.79|287.99|287.84|287.94|287.79|1443
1687853400000|2023-06-27 08:10:00|287.99|287.84|287.99|287.84|288.09|287.94|287.94|287.84|288
1687853700000|2023-06-27 08:15:00|287.94|287.79|288.09|287.94|288.09|287.94|287.94|287.79|172
1687854000000|2023-06-27 08:20:00|288.04|287.89|287.99|287.84|288.04|287.89|287.99|287.84|122
1687854300000|2023-06-27 08:25:00|287.94|287.79|287.94|287.79|287.94|287.79|287.94|287.79|593
1687854600000|2023-06-27 08:30:00|287.89|287.74|287.89|287.74|287.94|287.79|287.84|287.69|127
1687854900000|2023-06-27 08:35:00|287.94|287.79|287.89|287.74|287.94|287.79|287.89|287.74|191
1687855200000|2023-06-27 08:40:00|287.84|287.69|287.94|287.74|287.94|287.79|287.74|287.59|133
1687855500000|2023-06-27 08:45:00|287.89|287.69|287.84|287.69|287.94|287.74|287.79|287.64|189
1687855800000|2023-06-27 08:50:00|287.79|287.64|287.79|287.64|287.94|287.74|287.69|287.54|194
1687856100000|2023-06-27 08:55:00|287.74|287.59|287.64|287.49|287.84|287.64|287.64|287.44|643
1687856400000|2023-06-27 09:00:00|287.59|287.44|287.39|287.19|287.69|287.54|287.34|287.14|1960
1687856700000|2023-06-27 09:05:00|287.44|287.29|287.49|287.29|287.64|287.44|287.44|287.19|177
1687857000000|2023-06-27 09:10:00|287.44|287.34|287.49|287.29|287.49|287.34|287.44|287.29|18
1687857300000|2023-06-27 09:15:00|287.44|287.34|287.34|287.14|287.49|287.34|287.34|287.14|120
1687857600000|2023-06-27 09:20:00|287.64|287.04|287.64|287.04|287.74|287.14|287.64|287.04|0
1687857900000|2023-06-27 09:25:00|287.74|287.14|287.74|287.14|287.74|287.14|287.64|287.04|107
1687858200000|2023-06-27 09:30:00|287.64|287.04|287.74|287.14|287.74|287.14|287.64|287.04|0
1687858500000|2023-06-27 09:35:00|287.64|287.04|287.64|287.04|287.64|287.04|287.64|287.04|0
1687859400000|2023-06-27 09:50:00|287.54|287.24|287.29|287.14|287.54|287.24|287.29|287.14|28
1687859700000|2023-06-27 09:55:00|287.24|287.09|287.29|287.14|287.29|287.14|287.24|287.09|1
1687860000000|2023-06-27 10:00:00|287.34|287.09|287.29|287.14|287.34|287.19|287.29|287.09|40
1687860300000|2023-06-27 10:05:00|||||||||20
1687860600000|2023-06-27 10:10:00|287.24|287.09|287.29|287.14|287.29|287.14|287.24|287.09|5
1687860900000|2023-06-27 10:15:00|287.24|287.09|287.24|287.09|287.29|287.14|287.24|287.09|36
1687861200000|2023-06-27 10:20:00|287.29|287.14|287.24|287.09|287.29|287.14|287.24|287.09|49
1687861500000|2023-06-27 10:25:00|287.29||287.24||287.29||287.24||7
1687861800000|2023-06-27 10:30:00|287.29|287.14|287.29|287.14|287.29|287.14|287.24|287.09|88
1687862100000|2023-06-27 10:35:00|||||||||92
1687862400000|2023-06-27 10:40:00|287.34||287.29||287.34||287.29||20
1687862700000|2023-06-27 10:45:00|287.34||287.29||287.34||287.29||17
1687863000000|2023-06-27 10:50:00|287.34|287.19|287.34|287.19|287.34|287.19|287.29|287.19|65
1687863300000|2023-06-27 10:55:00|287.29|287.14|287.34|287.14|287.34|287.14|287.29|287.14|0
1687863600000|2023-06-27 11:00:00|287.29|287.19|287.29|287.14|287.34|287.19|287.24|287.09|1
1687863900000|2023-06-27 11:05:00|287.24|287.09|287.24|287.09|287.29|287.14|287.24|287.09|8
1687864200000|2023-06-27 11:10:00|287.29|287.14|287.24|287.09|287.29|287.14|287.24|287.09|3
1687864500000|2023-06-27 11:15:00|287.29|287.04|287.19|287.04|287.29|287.04|287.14|286.99|22
1687864800000|2023-06-27 11:20:00|287.14|286.99|287.19|286.99|287.19|287.04|287.14|286.99|7
1687865100000|2023-06-27 11:25:00|287.14|287.04|287.14|286.99|287.19|287.04|287.09|286.94|14
1687865400000|2023-06-27 11:30:00|287.09|286.94|287.09|286.94|287.14|286.99|287.04|286.89|69
1687865700000|2023-06-27 11:35:00|287.04|286.89|286.99|286.84|287.09|286.94|286.99|286.84|33
1687866000000|2023-06-27 11:40:00|287.04|286.89|286.99|286.84|287.04|286.89|286.94|286.79|21
1687866300000|2023-06-27 11:45:00|286.94|286.79|286.99|286.79|286.99|286.84|286.94|286.79|3
1687866600000|2023-06-27 11:50:00|286.94|286.74|286.89|286.74|286.99|286.79|286.84|286.69|14
1687866900000|2023-06-27 11:55:00|286.94|286.79|286.94|286.74|286.94|286.79|286.89|286.69|2
1687867200000|2023-06-27 12:00:00|286.89|286.79|286.99|286.84|286.99|286.84|286.89|286.74|2
1687867500000|2023-06-27 12:05:00|287.04|286.89|287.09|286.94|287.09|286.94|287.04|286.89|9
1687867800000|2023-06-27 12:10:00|287.04|286.89|287.04|286.84|287.04|286.89|286.99|286.84|1
1687868100000|2023-06-27 12:15:00|286.99|286.89|287.09|286.94|287.09|286.94|286.99|286.84|0
1687868400000|2023-06-27 12:20:00|287.04|286.89|287.09|286.89|287.09|286.94|287.04|286.89|201
1687868700000|2023-06-27 12:25:00|287.04|286.94|287.04|286.84|287.04|286.94|286.99|286.84|14
1687869000000|2023-06-27 12:30:00|286.99|286.79|287.04|286.89|287.09|286.94|286.94|286.79|33
1687869300000|2023-06-27 12:35:00|287.09|286.94|287.14|286.99|287.14|286.99|287.04|286.89|124
1687869600000|2023-06-27 12:40:00|287.19|287.04|287.24|287.04|287.24|287.09|287.14|286.94|7
1687869900000|2023-06-27 12:45:00|287.19|286.99|287.24|287.09|287.24|287.09|287.14|286.99|32
1687870200000|2023-06-27 12:50:00|287.29|287.04|287.09|286.94|287.29|287.09|287.09|286.94|86
1687870500000|2023-06-27 12:55:00|287.04|286.89|287.04|286.89|287.04|286.89|286.99|286.84|42
1687870800000|2023-06-27 13:00:00|286.99|286.84|286.99|286.84|287.04|286.89|286.94|286.79|45
1687871100000|2023-06-27 13:05:00|286.94|286.79|287.04|286.89|287.04|286.89|286.94|286.79|25
1687871400000|2023-06-27 13:10:00|287.09|286.84|287.09|286.94|287.09|286.94|287.09|286.84|16
1687871700000|2023-06-27 13:15:00|287.14|286.99|287.19|287.04|287.19|287.04|287.04|286.89|23
1687872000000|2023-06-27 13:20:00|287.24|287.09|287.24|287.09|287.24|287.09|287.19|287.04|22
1687872300000|2023-06-27 13:25:00|287.29|287.04|287.29|287.14|287.29|287.14|287.19|287.04|34
1687872600000|2023-06-27 13:30:00|287.34|287.19|287.34|287.14|287.49|287.34|287.04|286.84|130
1687872900000|2023-06-27 13:35:00|287.29|287.19|287.24|287.04|287.34|287.19|287.09|286.94|58
1687873200000|2023-06-27 13:40:00|287.29|287.09|287.49|287.34|287.54|287.34|287.19|287.04|62
1687873500000|2023-06-27 13:45:00|287.54|287.39|287.34|287.14|287.59|287.44|287.24|287.04|49
1687873800000|2023-06-27 13:50:00|287.29|287.09|287.19|287.04|287.49|287.34|287.19|287.04|144
1687874100000|2023-06-27 13:55:00|287.14|286.99|287.29|287.14|287.29|287.14|287.09|286.89|198
1687874400000|2023-06-27 14:00:00|287.24|287.09|287.39|287.24|287.44|287.29|287.14|286.99|121
1687874700000|2023-06-27 14:05:00|287.34|287.19|287.29|287.14|287.39|287.24|287.14|286.99|95
1687875000000|2023-06-27 14:10:00|287.24|287.09|287.19|286.99|287.29|287.14|287.04|286.89|157
1687875300000|2023-06-27 14:15:00|287.14|286.94|287.19|287.04|287.24|287.09|287.09|286.94|4
1687875600000|2023-06-27 14:20:00|287.24|287.09|287.29|287.14|287.39|287.24|287.19|287.04|23
1687875900000|2023-06-27 14:25:00|287.34|287.19|287.44|287.29|287.49|287.34|287.29|287.14|9
1687876200000|2023-06-27 14:30:00|287.49|287.34|287.59|287.39|287.64|287.49|287.44|287.29|24
1687876500000|2023-06-27 14:35:00|287.54|287.34|287.44|287.29|287.54|287.34|287.39|287.24|14
1687876800000|2023-06-27 14:40:00|287.49|287.34|287.44|287.29|287.49|287.34|287.39|287.24|9
1687877100000|2023-06-27 14:45:00|287.39|287.24|287.64|287.49|287.69|287.54|287.39|287.24|18
1687877400000|2023-06-27 14:50:00|287.69|287.54|287.79|287.64|287.79|287.64|287.64|287.49|1
1687877700000|2023-06-27 14:55:00|287.84|287.59|287.79|287.64|287.84|287.64|287.74|287.59|8
1687878000000|2023-06-27 15:00:00|287.74|287.59|287.59|287.39|287.79|287.64|287.54|287.39|10
1687878300000|2023-06-27 15:05:00|287.54|287.34|287.54|287.39|287.54|287.39|287.44|287.29|91
1687878600000|2023-06-27 15:10:00|287.49|287.29|287.69|287.54|287.69|287.54|287.44|287.24|29
1687878900000|2023-06-27 15:15:00|287.74|287.59|287.74|287.59|287.79|287.64|287.69|287.54|50
1687879200000|2023-06-27 15:20:00|287.79|287.64|287.84|287.69|287.89|287.69|287.74|287.59|76
1687879500000|2023-06-27 15:25:00|287.89|287.74|287.89|287.69|287.99|287.84|287.79|287.64|58
1687879800000|2023-06-27 15:30:00|287.94|287.74|287.94|287.79|287.99|287.84|287.89|287.69|14
1687880100000|2023-06-27 15:35:00|287.99|287.74|288.09|287.94|288.09|287.94|287.94|287.74|38
1687880400000|2023-06-27 15:40:00|288.14|287.99|288.09|287.94|288.14|287.99|288.04|287.89|70
1687880700000|2023-06-27 15:45:00|288.14|287.89|288.04|287.89|288.14|287.89|287.99|287.79|75
1687881000000|2023-06-27 15:50:00|288.09|287.94|288.09|287.94|288.14|287.94|288.04|287.84|48
1687881300000|2023-06-27 15:55:00|288.04|287.89|287.99|287.84|288.09|287.89|287.99|287.84|28
1687881600000|2023-06-27 16:00:00|288.04|287.89|287.99|287.84|288.04|287.89|287.99|287.84|16
1687881900000|2023-06-27 16:05:00|288.04|287.89|287.94|287.79|288.04|287.89|287.94|287.79|26
1687882200000|2023-06-27 16:10:00|287.99|287.84|287.99|287.84|287.99|287.84|287.94|287.79|16
1687882500000|2023-06-27 16:15:00|287.94|287.79|287.89|287.74|287.99|287.79|287.89|287.74|21
1687882800000|2023-06-27 16:20:00|287.94|287.79|287.99|287.84|287.99|287.84|287.89|287.74|19
1687883100000|2023-06-27 16:25:00|288.04|287.89|288.04|287.89|288.09|287.94|287.99|287.79|33
1687883400000|2023-06-27 16:30:00|288.09|287.94|288.14|287.94|288.14|287.99|288.04|287.89|1
1687883700000|2023-06-27 16:35:00|288.09|287.99|288.14|287.99|288.14|287.99|288.04|287.89|4
1687884000000|2023-06-27 16:40:00|288.09|287.94|288.14|287.99|288.14|287.99|288.09|287.94|3
1687884300000|2023-06-27 16:45:00|||||||||104
1687884600000|2023-06-27 16:50:00|288.19|288.04|288.14|287.94|288.19|288.04|288.14|287.94|8
1687884900000|2023-06-27 16:55:00|288.09|287.99|288.04|287.89|288.14|287.99|288.04|287.89|4
1687885200000|2023-06-27 17:00:00|288.09|287.94|288.04|287.89|288.09|287.94|287.99|287.79|4
1687885500000|2023-06-27 17:05:00|287.99|287.84|287.99|287.84|288.04|287.84|287.99|287.84|2
1687885800000|2023-06-27 17:10:00|288.04|287.89|288.09|287.89|288.09|287.94|287.99|287.89|3
1687886100000|2023-06-27 17:15:00|288.04|287.84|288.09|287.94|288.09|287.94|288.04|287.84|1
1687886400000|2023-06-27 17:20:00|288.14|287.99|288.24|288.09|288.24|288.09|288.14|287.99|19
1687886700000|2023-06-27 17:25:00|288.19|288.04|288.29|288.14|288.29|288.14|288.19|288.04|11
1687887000000|2023-06-27 17:30:00|288.34|288.19|288.24|288.04|288.34|288.19|288.19|288.04|6
1687887300000|2023-06-27 17:35:00|288.19|288.09|288.19|287.99|288.19|288.09|288.14|287.99|3
1687887600000|2023-06-27 17:40:00|288.24|288.04|288.24|288.04|288.29|288.09|288.24|287.99|3
1687887900000|2023-06-27 17:45:00|288.29|288.09|288.24|288.09|288.29|288.14|288.24|288.04|2
1687888200000|2023-06-27 17:50:00|288.29|288.14|288.34|288.14|288.34|288.19|288.24|288.09|8
1687888500000|2023-06-27 17:55:00|288.29|288.19|288.34|288.14|288.34|288.19|288.24|288.09|1
1687888800000|2023-06-27 18:00:00|288.29|288.19|288.29|288.14|288.34|288.19|288.29|288.09|7
1687889100000|2023-06-27 18:05:00|288.34|288.19|288.29|288.14|288.34|288.19|288.29|288.14|4
1687889400000|2023-06-27 18:10:00|288.34||288.29||288.34||288.29||0
1687889700000|2023-06-27 18:15:00||288.09||288.14||288.14||288.09|193
1687890000000|2023-06-27 18:20:00|288.24|288.09|288.24|288.09|288.24|288.09|288.24|288.09|4
1687890300000|2023-06-27 18:25:00|288.29|288.14|288.29|288.14|288.29|288.14|288.29|288.09|5
1687890600000|2023-06-27 18:30:00|288.34|288.19|288.29|288.14|288.34|288.19|288.29|288.14|8
1687890900000|2023-06-27 18:35:00|288.34|288.19|288.34|288.19|288.34|288.19|288.29|288.14|2
1687891200000|2023-06-27 18:40:00|288.29|288.14|288.29|288.09|288.34|288.14|288.24|288.09|1
1687891500000|2023-06-27 18:45:00|288.24|288.14|288.29|288.14|288.34|288.14|288.24|288.09|0
1687891800000|2023-06-27 18:50:00|288.34|288.19|288.39|288.19|288.39|288.24|288.29|288.14|2
1687892100000|2023-06-27 18:55:00|288.34|288.14|288.39|288.19|288.44|288.29|288.34|288.14|10
1687892400000|2023-06-27 19:00:00|288.44|288.24|288.44|288.24|288.49|288.29|288.39|288.19|1
1687892700000|2023-06-27 19:05:00|288.49|288.29|288.49|288.34|288.59|288.39|288.49|288.24|17
1687893000000|2023-06-27 19:10:00|288.44|288.29|288.44|288.29|288.44|288.29|288.39|288.24|6
1687893300000|2023-06-27 19:15:00|288.39|288.24|288.39|288.24|288.44|288.29|288.39|288.19|0
1687893600000|2023-06-27 19:20:00|288.34|288.19|288.39|288.24|288.39|288.24|288.34|288.19|9
1687893900000|2023-06-27 19:25:00|288.44|288.29|288.54|288.39|288.54|288.39|288.44|288.24|10
1687894200000|2023-06-27 19:30:00|288.59|288.34|288.49|288.29|288.59|288.39|288.44|288.29|6
1687894500000|2023-06-27 19:35:00|288.44|288.24|288.44|288.24|288.49|288.29|288.39|288.19|3
1687894800000|2023-06-27 19:40:00|288.49|288.29|288.59|288.39|288.59|288.44|288.44|288.24|39
1687895100000|2023-06-27 19:45:00|288.54|288.34|288.59|288.44|288.64|288.49|288.54|288.34|98
1687895400000|2023-06-27 19:50:00|288.54|288.39|288.44|288.29|288.54|288.39|288.39|288.24|11
1687895700000|2023-06-27 19:55:00|288.39|288.24|288.39|288.24|288.44|288.24|288.34|288.19|2
1687896000000|2023-06-27 20:00:00|288.34|288.19|288.24|288.04|288.39|288.19|288.24|288.04|435
1687896300000|2023-06-27 20:05:00|288.19||288.24||288.24||288.19||0
1687896600000|2023-06-27 20:10:00|288.19|287.99|288.09|287.94|288.24|287.99|288.09|287.94|12
1687896900000|2023-06-27 20:15:00|288.14|287.89|288.09|287.89|288.14|287.89|288.04|287.89|7
1687897500000|2023-06-27 20:25:00|288.04||288.09||288.09||288.04||3
1687898100000|2023-06-27 20:35:00|288.04||288.09||288.09||288.04||0
1687898400000|2023-06-27 20:40:00|288.14|287.94|288.29|287.84|288.29|288.04|288.14|287.84|7
1687899000000|2023-06-27 20:50:00||287.79||287.84||287.84||287.79|1
1687899300000|2023-06-27 20:55:00|288.34|287.79|288.34|287.84|288.39|287.84|288.34|287.79|8
1687899600000|2023-06-27 21:00:00|288.44|287.79|288.69|287.79|288.69|287.79|288.44|287.79|0
1687900200000|2023-06-27 21:10:00|288.54|287.94|288.54|287.94|288.54|287.94|288.54|287.94|1
1687900500000|2023-06-27 21:15:00|288.44|287.84|288.54|287.94|288.54|287.94|288.44|287.84|0
1687903200000|2023-06-27 22:00:00|288.44|287.84|288.54|287.94|288.54|287.94|288.44|287.84|0
1687903500000|2023-06-27 22:05:00|288.44|287.84|288.44|287.84|288.54|287.94|288.44|287.84|0
1687903800000|2023-06-27 22:10:00|288.54|287.94|288.44|287.84|288.54|287.94|288.44|287.84|0
1687904400000|2023-06-27 22:20:00|288.54|287.94|288.44|287.84|288.54|287.94|288.44|287.84|0
1687905900000|2023-06-27 22:45:00|288.34|287.74|288.44|287.84|288.44|287.84|288.34|287.74|0
1687906200000|2023-06-27 22:50:00|288.34|287.74|288.34|287.74|288.44|287.84|288.34|287.74|0
1687906500000|2023-06-27 22:55:00|288.44|287.84|288.34|287.74|288.44|287.84|288.34|287.74|0
1687907100000|2023-06-27 23:05:00|288.44|287.84|288.34|287.74|288.44|287.84|288.34|287.74|0
1687907700000|2023-06-27 23:15:00|288.24|287.64|288.34|287.74|288.34|287.74|288.24|287.64|0
1687908000000|2023-06-27 23:20:00|288.24|287.64|288.34|287.74|288.34|287.74|288.24|287.64|0
1687908900000|2023-06-27 23:35:00|288.44|287.84|288.34|287.74|288.44|287.84|288.34|287.74|0
1687909200000|2023-06-27 23:40:00|288.44|287.84|288.34|287.74|288.44|287.84|288.34|287.74|0
1687909800000|2023-06-27 23:50:00|288.44|287.84|288.34|287.74|288.44|287.84|288.34|287.74|0
1687910400000|2023-06-28 00:00:00|288.44|287.84|288.44|287.84|288.44|287.84|288.34|287.74|0
1687911300000|2023-06-28 00:15:00|288.34|287.74|288.34|287.74|288.34|287.74|288.34|287.74|0
1687912200000|2023-06-28 00:30:00|287.89|287.64|287.69|287.54|287.89|287.69|287.54|287.39|499
1687912500000|2023-06-28 00:35:00|287.64|287.49|287.74|287.54|287.74|287.59|287.54|287.39|421
1687912800000|2023-06-28 00:40:00|287.79|287.59|287.99|287.84|287.99|287.84|287.79|287.59|278
1687913100000|2023-06-28 00:45:00|288.04|287.89|287.84|287.69|288.09|287.94|287.84|287.69|150
1687913400000|2023-06-28 00:50:00|287.89|287.74|288.04|287.89|288.04|287.89|287.79|287.64|726
1687913700000|2023-06-28 00:55:00|288.09|287.94|288.19|288.04|288.24|288.09|288.04|287.89|341
1687914000000|2023-06-28 01:00:00|288.14|287.99|288.29|288.14|288.79|288.64|288.14|287.99|848
1687914300000|2023-06-28 01:05:00|288.24|288.09|288.24|288.09|288.29|288.14|288.09|287.94|495
1687914600000|2023-06-28 01:10:00|288.29|288.14|288.09|287.94|288.34|288.19|287.89|287.74|425
1687914900000|2023-06-28 01:15:00|288.14|287.99|287.99|287.84|288.14|287.99|287.94|287.79|222
1687915200000|2023-06-28 01:20:00|287.94|287.79|287.84|287.69|287.94|287.79|287.69|287.54|382
1687915500000|2023-06-28 01:25:00|287.79|287.64|287.54|287.39|287.84|287.69|287.54|287.39|209
1687915800000|2023-06-28 01:30:00|287.59|287.44|287.69|287.54|287.74|287.59|287.49|287.34|487
1687916100000|2023-06-28 01:35:00|287.64|287.49|287.84|287.69|287.94|287.74|287.59|287.44|283
1687916400000|2023-06-28 01:40:00|287.94|287.74|287.84|287.69|288.09|287.94|287.79|287.59|507
1687916700000|2023-06-28 01:45:00|287.89|287.74|288.29|288.14|288.29|288.14|287.89|287.69|300
1687917000000|2023-06-28 01:50:00|288.24|288.09|288.29|288.09|288.34|288.19|288.19|288.04|271
1687917300000|2023-06-28 01:55:00|288.24|288.14|288.24|288.09|288.29|288.14|288.19|288.04|131
1687917600000|2023-06-28 02:00:00|288.19|288.04|288.09|287.94|288.19|288.04|288.09|287.94|116
1687917900000|2023-06-28 02:05:00|288.14|287.99|288.14|287.99|288.39|288.24|288.14|287.94|148
1687918200000|2023-06-28 02:10:00|288.19|288.04|288.39|288.24|288.39|288.24|288.19|288.04|185
1687918500000|2023-06-28 02:15:00|288.34|288.19|288.24|288.09|288.39|288.19|288.24|288.09|146
1687918800000|2023-06-28 02:20:00|288.29|288.14|288.09|287.94|288.34|288.14|288.09|287.94|124
1687919100000|2023-06-28 02:25:00|288.14|287.99|288.24|288.09|288.24|288.09|288.09|287.94|282
1687919400000|2023-06-28 02:30:00|288.29|288.14|288.29|288.14|288.39|288.19|288.24|288.04|162
1687919700000|2023-06-28 02:35:00|288.34|288.19|288.44|288.29|288.49|288.34|288.34|288.19|196
1687920000000|2023-06-28 02:40:00|288.49|288.34|288.59|288.44|288.69|288.54|288.49|288.34|284
1687920300000|2023-06-28 02:45:00|288.64|288.49|288.62|288.47|288.67|288.49|288.57|288.37|158
1687920600000|2023-06-28 02:50:00|288.57|288.42|288.52|288.37|288.62|288.47|288.47|288.32|118
1687920900000|2023-06-28 02:55:00|288.47|288.32|288.62|288.47|288.62|288.47|288.47|288.32|129
1687921200000|2023-06-28 03:00:00|288.67|288.42|288.82|288.62|288.82|288.62|288.57|288.37|137
1687921500000|2023-06-28 03:05:00|288.77|288.67|288.67|288.52|288.82|288.67|288.67|288.47|184
1687921800000|2023-06-28 03:10:00|288.72|288.57|288.62|288.47|288.77|288.62|288.62|288.42|134
1687922100000|2023-06-28 03:15:00|288.67|288.42|288.42|288.27|288.67|288.52|288.42|288.27|108
1687922400000|2023-06-28 03:20:00|288.37|288.22|288.02|287.87|288.37|288.22|288.02|287.87|177
1687922700000|2023-06-28 03:25:00|287.97|287.82|288.12|287.97|288.17|288.02|287.92|287.77|618
1687923000000|2023-06-28 03:30:00|288.17|288.02|288.12|287.97|288.27|288.12|288.12|287.97|164
1687923300000|2023-06-28 03:35:00|288.17|288.02|288.17|287.97|288.32|288.17|288.12|287.92|126
1687923600000|2023-06-28 03:40:00|288.12|288.02|288.12|287.97|288.17|288.02|288.07|287.92|55
1687923900000|2023-06-28 03:45:00|288.07|287.92|287.92|287.77|288.12|287.97|287.92|287.77|77
1687924200000|2023-06-28 03:50:00|287.87|287.72|287.97|287.82|287.97|287.82|287.87|287.72|106
1687924500000|2023-06-28 03:55:00|288.02|287.87|287.97|287.82|288.02|287.87|287.97|287.77|77
1687924800000|2023-06-28 04:00:00|287.92|287.77|287.77|287.62|287.92|287.77|287.72|287.57|154
1687925100000|2023-06-28 04:05:00|287.72|287.57|287.62|287.47|287.77|287.62|287.62|287.47|273
1687925400000|2023-06-28 04:10:00|287.67|287.52|287.77|287.62|287.82|287.67|287.62|287.47|199
1687925700000|2023-06-28 04:15:00|287.82|287.67|287.77|287.62|287.82|287.67|287.72|287.57|22
1687926000000|2023-06-28 04:20:00|287.82|287.67|287.77|287.62|287.82|287.67|287.77|287.62|43
1687926300000|2023-06-28 04:25:00|287.82|287.67|287.82|287.67|287.82|287.67|287.82|287.67|34
1687926600000|2023-06-28 04:30:00|||||||||15
1687926900000|2023-06-28 04:35:00|287.77|287.62|287.72|287.57|287.77|287.62|287.72|287.57|36
1687927200000|2023-06-28 04:40:00|||||||||6
1687927500000|2023-06-28 04:45:00|287.77|287.62|287.67|287.52|287.77|287.62|287.67|287.47|95
1687927800000|2023-06-28 04:50:00|287.72|287.57|287.82|287.67|287.87|287.72|287.67|287.52|131
1687928100000|2023-06-28 04:55:00|287.77|287.62|287.77|287.62|287.82|287.67|287.77|287.62|63
1687928400000|2023-06-28 05:00:00|287.82|287.67|287.67|287.52|287.87|287.72|287.52|287.32|217
1687928700000|2023-06-28 05:05:00|287.72|287.57|287.72|287.52|287.77|287.62|287.67|287.52|443
1687929000000|2023-06-28 05:10:00|287.67|287.57|287.77|287.62|287.82|287.67|287.62|287.47|96
1687929300000|2023-06-28 05:15:00|287.82|287.67|287.75|287.6|287.82|287.67|287.7|287.55|124
1687929600000|2023-06-28 05:20:00|287.8|287.65|287.8|287.65|287.85|287.7|287.8|287.65|75
1687929900000|2023-06-28 05:25:00|287.75|287.6|287.7|287.55|287.75|287.6|287.7|287.55|73
1687930200000|2023-06-28 05:30:00|287.65|287.5|287.7|287.5|287.7|287.55|287.55|287.4|146
1687930500000|2023-06-28 05:35:00|287.65|287.45|287.65|287.5|287.7|287.55|287.65|287.45|69
1687930800000|2023-06-28 05:40:00|287.7|287.55|287.65|287.5|287.75|287.6|287.65|287.5|140
1687931100000|2023-06-28 05:45:00|287.7|287.55|287.65|287.5|287.7|287.55|287.6|287.45|85
1687931400000|2023-06-28 05:50:00|287.6|287.45|287.75|287.6|287.75|287.6|287.6|287.45|107
1687931700000|2023-06-28 05:55:00|287.8|287.65|287.8|287.65|287.8|287.65|287.7|287.55|66
1687932000000|2023-06-28 06:00:00|287.85|287.7|287.8|287.65|287.85|287.7|287.8|287.65|69
1687932300000|2023-06-28 06:05:00|287.75|287.6|287.75|287.6|287.8|287.65|287.75|287.6|74
1687932600000|2023-06-28 06:10:00|287.8|287.65|287.85|287.7|287.9|287.75|287.75|287.6|100
1687932900000|2023-06-28 06:15:00|287.9|287.75|287.7|287.55|287.9|287.75|287.7|287.55|68
1687933200000|2023-06-28 06:20:00|287.75|287.5|287.7|287.55|287.75|287.6|287.6|287.45|220
1687933500000|2023-06-28 06:25:00|287.75|287.6|287.85|287.7|287.95|287.8|287.75|287.6|206
1687933800000|2023-06-28 06:30:00|287.9|287.75|288.05|287.9|288.05|287.9|287.9|287.75|190
1687934100000|2023-06-28 06:35:00|288.1|287.95|288|287.85|288.1|287.95|287.95|287.8|105
1687934400000|2023-06-28 06:40:00|287.95|287.8|288|287.85|288|287.85|287.9|287.75|97
1687934700000|2023-06-28 06:45:00|287.95|287.8|288|287.85|288.05|287.9|287.95|287.8|89
1687935000000|2023-06-28 06:50:00|288.05|287.9|288|287.85|288.05|287.9|288|287.85|124
1687935300000|2023-06-28 06:55:00|288.05|287.9|288.2|288.05|288.25|288.1|288.05|287.9|174
1687935600000|2023-06-28 07:00:00|288.15|288|288.35|288.2|288.35|288.2|288.15|288|240
1687935900000|2023-06-28 07:05:00|288.3|288.15|288.25|288.1|288.35|288.2|288.25|288.05|187
1687936200000|2023-06-28 07:10:00|288.3|288.15|288.35|288.2|288.35|288.2|288.25|288.1|136
1687936500000|2023-06-28 07:15:00|288.3|288.15|288.2|288.05|288.3|288.15|288.2|288.05|81
1687936800000|2023-06-28 07:20:00|288.25|288.1|288.3|288.15|288.3|288.15|288.25|288.1|86
1687937100000|2023-06-28 07:25:00|288.35|288.2|288.3|288.15|288.4|288.25|288.25|288.1|168
1687937400000|2023-06-28 07:30:00|288.35|288.2|288.3|288.15|288.35|288.2|288.3|288.15|74
1687937700000|2023-06-28 07:35:00|288.35|288.2|288.3|288.15|288.4|288.25|288.3|288.15|279
1687938000000|2023-06-28 07:40:00|288.25|288.1|288.35|288.2|288.4|288.25|288.2|288.05|157
1687938300000|2023-06-28 07:45:00|288.3|288.15|288.25|288.1|288.3|288.15|288.25|288.1|100
1687938600000|2023-06-28 07:50:00|288.2|288.05|288.2|288.05|288.25|288.1|288.15|288|99
1687938900000|2023-06-28 07:55:00|288.25|288.1|288.1|287.95|288.3|288.15|288.1|287.95|195
1687939200000|2023-06-28 08:00:00|288.15|288|288.15|288|288.15|288|288.15|288|63
1687939500000|2023-06-28 08:05:00|288.1|287.95|288.1|287.95|288.15|287.95|288.1|287.95|109
1687939800000|2023-06-28 08:10:00|288.15|288|288.2|288.05|288.25|288.1|288.15|288|179
1687940100000|2023-06-28 08:15:00|288.25|288.1|288.1|287.95|288.25|288.1|288.1|287.95|141
1687940400000|2023-06-28 08:20:00|288.15|288|288.2|288.05|288.2|288.05|288.15|288|190
1687940700000|2023-06-28 08:25:00|288.15|288|288.15|288|288.2|288.05|288.15|288|59
1687941000000|2023-06-28 08:30:00|288.2|288.05|288.15|288|288.2|288.05|288.15|287.95|112
1687941300000|2023-06-28 08:35:00|288.1|287.95|288|287.85|288.1|287.95|288|287.85|87
1687941600000|2023-06-28 08:40:00|288.05|287.9|288.05|287.9|288.1|287.95|288|287.85|249
1687941900000|2023-06-28 08:45:00|288|287.85|287.85|287.7|288|287.85|287.8|287.65|196
1687942200000|2023-06-28 08:50:00|287.8|287.65|287.85|287.7|287.95|287.75|287.7|287.55|1007
1687942500000|2023-06-28 08:55:00|287.9|287.75|288.05|287.85|288.15|288|287.9|287.75|442
1687942800000|2023-06-28 09:00:00|288|287.8|288.1|287.9|288.15|288|287.9|287.75|503
1687943100000|2023-06-28 09:05:00|288.05|287.85|288.1|287.9|288.1|287.95|287.95|287.75|171
1687943400000|2023-06-28 09:10:00|288.05|287.95|288|287.85|288.05|287.95|288|287.85|23
1687943700000|2023-06-28 09:15:00|288.05|287.8|288.1|287.9|288.1|287.95|287.95|287.8|141
1687944000000|2023-06-28 09:20:00|288.2|287.6|288.2|287.6|288.3|287.7|288.2|287.6|0
1687944300000|2023-06-28 09:25:00|288.3|287.7|288.3|287.7|288.3|287.7|288.3|287.7|11
1687944600000|2023-06-28 09:30:00|288.2|287.6|288.3|287.7|288.3|287.7|288.2|287.6|0
1687944900000|2023-06-28 09:35:00|288.4|287.8|288.3|287.7|288.4|287.8|288.3|287.7|0
1687945800000|2023-06-28 09:50:00|288.25|287.85|288|287.85|288.25|287.95|287.95|287.8|23
1687946100000|2023-06-28 09:55:00|288.05|287.8|288.1|287.9|288.1|287.9|288.05|287.8|5
1687946400000|2023-06-28 10:00:00|288.15|287.95|288.15|287.95|288.15|288|288.15|287.9|0
1687946700000|2023-06-28 10:05:00|288.2|288|288.2|288|288.2|288.05|288.2|287.95|2
1687947000000|2023-06-28 10:10:00|288.15|288.05|288.1|287.9|288.15|288.05|288.1|287.9|6
1687947300000|2023-06-28 10:15:00|288.05|287.95|288.05|287.9|288.1|287.95|288.05|287.9|8
1687947600000|2023-06-28 10:20:00|||||||||9
1687947900000|2023-06-28 10:25:00|288.1|287.95|288.1|287.95|288.15|287.95|288.1|287.95|14
1687948200000|2023-06-28 10:30:00|288.15|288|288.2|288.05|288.2|288.05|288.15|288|11
1687948500000|2023-06-28 10:35:00|288.15|288|288.1|287.95|288.15|288.05|288.1|287.95|6
1687948800000|2023-06-28 10:40:00|288.05|287.9|287.95|287.8|288.05|287.9|287.95|287.8|18
1687949100000|2023-06-28 10:45:00|288|287.85|288.05|287.9|288.05|287.9|287.95|287.8|11
1687949400000|2023-06-28 10:50:00|288|287.85|288|287.85|288|287.85|288|287.8|12
1687949700000|2023-06-28 10:55:00|287.95|287.8|288|287.85|288|287.85|287.95|287.8|9
1687950000000|2023-06-28 11:00:00|288.05|287.9|288.1|287.95|288.1|287.95|288|287.85|16
1687950300000|2023-06-28 11:05:00|288.05|287.9|288.05|287.9|288.05|287.9|288.05|287.85|6
1687950600000|2023-06-28 11:10:00|288|287.85|288|287.85|288.05|287.9|288|287.85|15
1687950900000|2023-06-28 11:15:00|288.05|287.9|288|287.85|288.05|287.9|288|287.85|18
1687951200000|2023-06-28 11:20:00|287.95|287.8|287.95|287.8|287.95|287.8|287.95|287.8|10
1687951500000|2023-06-28 11:25:00|287.9|287.75|287.95|287.8|287.95|287.8|287.9|287.75|8
1687951800000|2023-06-28 11:30:00|288|287.85|288|287.8|288.05|287.9|288|287.8|61
1687952100000|2023-06-28 11:35:00|287.95|287.85|287.95|287.8|287.95|287.85|287.95|287.8|1
1687952400000|2023-06-28 11:40:00|288|287.85|288.05|287.9|288.05|287.9|287.95|287.8|43
1687952700000|2023-06-28 11:45:00|288|287.85|288|287.85|288|287.9|288|287.8|18
1687953000000|2023-06-28 11:50:00|287.95|287.8|287.9|287.75|287.95|287.85|287.9|287.7|19
1687953300000|2023-06-28 11:55:00|287.85|287.7|287.85|287.7|287.9|287.75|287.85|287.7|3
1687953600000|2023-06-28 12:00:00|287.8|287.65|287.8|287.65|287.85|287.7|287.8|287.65|9
1687953900000|2023-06-28 12:05:00|287.75|287.6|287.45|287.25|287.75|287.65|287.45|287.25|162
1687954200000|2023-06-28 12:10:00|287.4|287.3|287.6|287.45|287.6|287.45|287.3|287.1|223
1687954500000|2023-06-28 12:15:00|287.65|287.5|287.55|287.35|287.65|287.5|287.55|287.35|11
1687954800000|2023-06-28 12:20:00|287.5|287.3|287.55|287.4|287.6|287.45|287.5|287.3|7
1687955100000|2023-06-28 12:25:00|287.6|287.45|287.6|287.4|287.6|287.45|287.55|287.4|6
1687955400000|2023-06-28 12:30:00|287.55|287.45|287.7|287.5|287.7|287.55|287.55|287.4|24
1687955700000|2023-06-28 12:35:00|287.65||287.65||287.65||287.65||2
1687956000000|2023-06-28 12:40:00|287.6|287.45|287.45|287.3|287.65|287.5|287.45|287.3|22
1687956300000|2023-06-28 12:45:00|287.5|287.25|287.45|287.3|287.5|287.35|287.45|287.25|23
1687956600000|2023-06-28 12:50:00|287.4|287.25|287.45|287.3|287.45|287.3|287.4|287.25|7
1687956900000|2023-06-28 12:55:00|287.4|287.25|287.45|287.3|287.45|287.3|287.4|287.25|7
1687957200000|2023-06-28 13:00:00|287.5|287.35|287.45|287.3|287.5|287.35|287.45|287.3|4
1687957500000|2023-06-28 13:05:00|287.5|287.25|287.4|287.25|287.5|287.25|287.4|287.25|4
1687957800000|2023-06-28 13:10:00|287.35|287.2|287.4|287.25|287.45|287.25|287.35|287.2|8
1687958100000|2023-06-28 13:15:00|287.45|287.2|287.35|287.2|287.45|287.2|287.35|287.2|4
1687958400000|2023-06-28 13:20:00|287.4|287.25|287.35|287.2|287.45|287.25|287.35|287.2|12
1687958700000|2023-06-28 13:25:00|287.4|287.25|287.35|287.2|287.4|287.25|287.35|287.2|8
1687959000000|2023-06-28 13:30:00|287.4|287.15|287.35|287.15|287.4|287.25|286.9|286.75|107
1687959300000|2023-06-28 13:35:00|287.3|287.1|287.65|287.5|287.7|287.55|287.25|287.1|153
1687959600000|2023-06-28 13:40:00|287.7|287.45|287.5|287.35|287.7|287.55|287.5|287.3|33
1687959900000|2023-06-28 13:45:00|287.45|287.3|287.4|287.25|287.5|287.35|287.25|287.05|161
1687960200000|2023-06-28 13:50:00|287.35|287.2|287.5|287.3|287.5|287.35|287.15|287|88
1687960500000|2023-06-28 13:55:00|287.45|287.35|287.55|287.4|287.6|287.45|287.45|287.3|54
1687960800000|2023-06-28 14:00:00|287.5|287.35|287.45|287.3|287.55|287.4|287.45|287.25|78
1687961100000|2023-06-28 14:05:00|287.5|287.35|287.7|287.5|287.7|287.55|287.45|287.3|59
1687961400000|2023-06-28 14:10:00|287.65|287.45|287.65|287.45|287.7|287.55|287.5|287.35|17
1687961700000|2023-06-28 14:15:00|287.6|287.5|287.7|287.55|287.85|287.65|287.55|287.4|132
1687962000000|2023-06-28 14:20:00|287.75|287.5|287.6|287.45|287.75|287.6|287.55|287.4|61
1687962300000|2023-06-28 14:25:00|287.65|287.5|287.55|287.4|287.7|287.55|287.5|287.3|86
1687962600000|2023-06-28 14:30:00|287.6|287.45|287.65|287.5|287.7|287.55|287.55|287.4|26
1687962900000|2023-06-28 14:35:00|287.7|287.55|287.8|287.65|287.85|287.7|287.7|287.55|30
1687963200000|2023-06-28 14:40:00|287.7|287.55|287.6|287.45|287.75|287.6|287.6|287.45|59
1687963500000|2023-06-28 14:45:00|287.55|287.4|287.8|287.6|287.8|287.65|287.5|287.35|57
1687963800000|2023-06-28 14:50:00|287.75|287.65|287.55|287.4|287.75|287.65|287.55|287.35|40
1687964100000|2023-06-28 14:55:00|287.5|287.35|287.3|287.15|287.55|287.4|287.25|287.1|34
1687964400000|2023-06-28 15:00:00|287.35|287.1|287.3|287.15|287.35|287.2|287.25|287.1|49
1687964700000|2023-06-28 15:05:00|287.25|287.1|287.4|287.25|287.45|287.3|287.25|287.1|155
1687965000000|2023-06-28 15:10:00|287.45|287.3|287.4|287.25|287.45|287.3|287.25|287.1|77
1687965300000|2023-06-28 15:15:00|287.35|287.2|287.8|287.6|287.8|287.65|287.35|287.15|142
1687965600000|2023-06-28 15:20:00|287.85|287.65|287.8|287.65|288|287.85|287.8|287.6|165
1687965900000|2023-06-28 15:25:00|287.75|287.6|287.85|287.65|287.95|287.8|287.7|287.55|154
1687966200000|2023-06-28 15:30:00|287.8|287.7|287.8|287.6|287.95|287.8|287.75|287.6|17
1687966500000|2023-06-28 15:35:00|287.85|287.65|287.75|287.6|287.85|287.7|287.65|287.45|14
1687966800000|2023-06-28 15:40:00|287.8|287.55|287.9|287.75|287.95|287.75|287.7|287.55|24
1687967100000|2023-06-28 15:45:00|287.85|287.7|287.9|287.75|287.95|287.8|287.85|287.65|15
1687967400000|2023-06-28 15:50:00|287.85|287.7|287.9|287.7|287.95|287.75|287.85|287.7|4
1687967700000|2023-06-28 15:55:00|287.85|287.75|287.95|287.8|287.95|287.8|287.85|287.7|3
1687968000000|2023-06-28 16:00:00|287.9|287.75|287.9|287.75|287.95|287.75|287.85|287.7|2
1687968300000|2023-06-28 16:05:00|287.95|287.8|288|287.8|288.05|287.85|287.9|287.75|1
1687968600000|2023-06-28 16:10:00|287.95|287.85|288.1|287.95|288.15|287.95|287.95|287.8|19
1687968900000|2023-06-28 16:15:00|288.15|287.9|288.2|288.05|288.2|288.05|288.1|287.9|16
1687969200000|2023-06-28 16:20:00|288.15|288|288.2|288|288.25|288.1|288.1|287.95|15
1687969500000|2023-06-28 16:25:00|288.15|287.95|288.05|287.85|288.2|288|287.95|287.8|16
1687969800000|2023-06-28 16:30:00|288|287.9|288.1|287.9|288.1|287.9|288|287.85|1
1687970100000|2023-06-28 16:35:00|288.05|287.95|288|287.8|288.1|287.95|287.95|287.8|5
1687970400000|2023-06-28 16:40:00|287.95|287.85|287.75|287.6|288|287.85|287.75|287.6|3
1687970700000|2023-06-28 16:45:00|287.7|287.55|287.8|287.65|287.9|287.7|287.7|287.55|11
1687971000000|2023-06-28 16:50:00|287.75|287.6|287.6|287.45|287.8|287.65|287.55|287.4|25
1687971300000|2023-06-28 16:55:00|287.55|287.4|287.7|287.5|287.75|287.55|287.55|287.4|10
1687971600000|2023-06-28 17:00:00|287.65|287.55|287.8|287.6|287.8|287.65|287.65|287.45|11
1687971900000|2023-06-28 17:05:00|287.85|287.65|287.8|287.6|287.85|287.7|287.8|287.6|2
1687972200000|2023-06-28 17:10:00|287.75|287.55|287.85|287.65|287.85|287.7|287.7|287.55|3
1687972500000|2023-06-28 17:15:00|287.9|287.7|287.9|287.75|287.95|287.75|287.85|287.65|2
1687972800000|2023-06-28 17:20:00|287.95|287.8|288|287.8|288|287.85|287.9|287.75|2
1687973100000|2023-06-28 17:25:00|288.05|287.85|288.05|287.9|288.1|287.9|288|287.8|3
1687973400000|2023-06-28 17:30:00|288.1|287.95|287.9|287.75|288.1|287.95|287.9|287.75|9
1687973700000|2023-06-28 17:35:00|287.95|287.7|287.95|287.75|287.95|287.8|287.9|287.7|0
1687974000000|2023-06-28 17:40:00|287.9|287.8|287.95|287.75|287.95|287.8|287.9|287.75|0
1687974300000|2023-06-28 17:45:00|287.9|287.8|287.9|287.75|287.95|287.8|287.85|287.7|4
1687974600000|2023-06-28 17:50:00|287.85|287.7|287.95|287.75|287.95|287.75|287.85|287.7|0
1687974900000|2023-06-28 17:55:00|288|287.8|287.95|287.8|288|287.85|287.9|287.75|0
1687975200000|2023-06-28 18:00:00|288|287.75|288.1|287.9|288.1|287.9|287.95|287.75|2
1687975500000|2023-06-28 18:05:00|288.05|287.95|288.1|287.9|288.1|287.95|288.05|287.9|0
1687975800000|2023-06-28 18:10:00|288.05|287.95|288.1|287.9|288.1|287.95|288.05|287.9|0
1687976100000|2023-06-28 18:15:00|288.05|287.95|288.15|287.95|288.15|287.95|288.05|287.9|1
1687976400000|2023-06-28 18:20:00|288.1|288|288.15|287.95|288.15|288|288.1|287.95|0
1687976700000|2023-06-28 18:25:00|288.1|288|288.15|287.95|288.15|288|288.1|287.9|2
1687977000000|2023-06-28 18:30:00|288.1|288|288.1|287.95|288.15|288|288.05|287.9|2
1687977300000|2023-06-28 18:35:00|288.05|287.9|287.95|287.75|288.1|287.95|287.9|287.75|23
1687977600000|2023-06-28 18:40:00|287.9|287.8|288.05|287.85|288.05|287.85|287.9|287.8|0
1687977900000|2023-06-28 18:45:00|288|287.8|287.95|287.8|288|287.85|287.95|287.8|1
1687978200000|2023-06-28 18:50:00|288|287.75|288|287.8|288|287.85|287.9|287.75|7
1687978500000|2023-06-28 18:55:00|287.95|287.75|287.95|287.8|288|287.8|287.9|287.75|2
1687978800000|2023-06-28 19:00:00|287.9|287.75|287.85|287.65|287.95|287.75|287.8|287.65|4
1687979100000|2023-06-28 19:05:00|287.8|287.7|287.8|287.6|287.85|287.7|287.65|287.5|5
1687979400000|2023-06-28 19:10:00|287.75|287.65|287.95|287.75|287.95|287.8|287.75|287.65|0
1687979700000|2023-06-28 19:15:00|288|287.8|288|287.85|288|287.85|287.95|287.75|0
1687980000000|2023-06-28 19:20:00|288.05|287.9|288|287.85|288.1|287.9|287.95|287.8|0
1687980300000|2023-06-28 19:25:00|288.05|287.8|287.95|287.75|288.05|287.85|287.9|287.75|0
1687980600000|2023-06-28 19:30:00|288|287.8|287.95|287.75|288|287.85|287.95|287.75|1
1687980900000|2023-06-28 19:35:00|287.9|287.8|288.05|287.85|288.05|287.85|287.9|287.75|0
1687981200000|2023-06-28 19:40:00|288.1|287.9|288|287.85|288.1|287.9|288|287.85|4
1687981500000|2023-06-28 19:45:00|288.05|287.9|288.05|287.9|288.05|287.9|288|287.85|11
1687981800000|2023-06-28 19:50:00|288|287.85|287.95|287.8|288.05|287.9|287.9|287.75|9
1687982100000|2023-06-28 19:55:00|287.9|287.75|287.9|287.75|287.95|287.8|287.8|287.65|54
1687982400000|2023-06-28 20:00:00|287.95|287.8|288|287.85|288.05|287.9|287.9|287.75|2
1687982700000|2023-06-28 20:05:00|288.05|287.9|287.95|287.8|288.1|287.9|287.95|287.8|4
1687983000000|2023-06-28 20:10:00|288|287.85|288.05|287.9|288.05|287.9|288|287.8|3
1687983300000|2023-06-28 20:15:00|288.1|287.85|288.05|287.85|288.1|287.9|288.05|287.85|3
1687983600000|2023-06-28 20:20:00||287.9||287.85||287.9||287.85|0
1687983900000|2023-06-28 20:25:00|288|287.9|288.05|287.85|288.05|287.9|288|287.85|1
1687984200000|2023-06-28 20:30:00|288|287.9|288.05|287.9|288.05|287.9|288|287.9|0
1687984800000|2023-06-28 20:40:00|288|287.75|288|287.85|288|287.85|288|287.75|11
1687985100000|2023-06-28 20:45:00|287.95|287.8|287.95|287.8|288|287.85|287.95|287.8|0
1687985400000|2023-06-28 20:50:00|288||288||288||287.95||0
1687985700000|2023-06-28 20:55:00|287.95|287.75|288.1|287.75|288.1|287.75|287.95|287.75|2
1687986000000|2023-06-28 21:00:00|288.15|287.7|288.15|287.6|288.15|287.8|288.15|287.55|0
1687986600000|2023-06-28 21:10:00|288.2||288.2||288.2||288.2||0
1687988100000|2023-06-28 21:35:00|288.1|287.5|288.2|287.6|288.2|287.6|288.1|287.5|0
1687990500000|2023-06-28 22:15:00|288.3|287.7|288.3|287.7|288.3|287.7|288.3|287.7|0
1687990800000|2023-06-28 22:20:00|288.4|287.8|288.4|287.8|288.4|287.8|288.3|287.7|0
1687991100000|2023-06-28 22:25:00|288.5|287.9|288.4|287.8|288.5|287.9|288.4|287.8|0
1687991400000|2023-06-28 22:30:00|288.5|287.9|288.3|287.7|288.5|287.9|288.3|287.7|0
1687991700000|2023-06-28 22:35:00|288.4|287.8|288.3|287.7|288.4|287.8|288.3|287.7|0
1687992000000|2023-06-28 22:40:00|288.4|287.8|288.4|287.8|288.4|287.8|288.3|287.7|0
1687992300000|2023-06-28 22:45:00|288.3|287.7|288.4|287.8|288.4|287.8|288.3|287.7|0
1687993200000|2023-06-28 23:00:00|288.3|287.7|288.4|287.8|288.4|287.8|288.3|287.7|0
1687994400000|2023-06-28 23:20:00|288.3|287.7|288.4|287.8|288.4|287.8|288.3|287.7|0
1687994700000|2023-06-28 23:25:00|288.3|287.7|288.4|287.8|288.4|287.8|288.3|287.7|0
1687995000000|2023-06-28 23:30:00|288.3|287.7|288.3|287.7|288.4|287.8|288.3|287.7|0
1687997400000|2023-06-29 00:10:00|288.4|287.8|288.4|287.8|288.4|287.8|288.4|287.8|0
1687997700000|2023-06-29 00:15:00|288.3|287.7|288.3|287.7|288.3|287.7|288.3|287.7|0
1687998300000|2023-06-29 00:25:00|288.4|287.8|288.4|287.8|288.4|287.8|288.3|287.7|0
1687998600000|2023-06-29 00:30:00|288.2|287.95|287.8|287.65|288.3|288.15|287.8|287.6|272
1687998900000|2023-06-29 00:35:00|287.7|287.6|287.95|287.8|288|287.8|287.6|287.4|214
1687999200000|2023-06-29 00:40:00|288|287.85|288.15|288|288.35|288.2|288|287.8|149
1687999500000|2023-06-29 00:45:00|288.1|287.95|288.2|288|288.25|288.1|288.1|287.95|47
1687999800000|2023-06-29 00:50:00|288.25|288.1|288.4|288.25|288.45|288.3|288.25|288.1|155
1688000100000|2023-06-29 00:55:00|288.45|288.35|288.25|288.1|288.5|288.35|288.15|288|92
1688000400000|2023-06-29 01:00:00|288.15|288.05|288.4|288.25|288.55|288.4|288.15|288|301
1688000700000|2023-06-29 01:05:00|288.45|288.3|288.5|288.35|288.55|288.4|288.45|288.3|170
1688001000000|2023-06-29 01:10:00|288.55|288.4|288.5|288.35|288.55|288.4|288.45|288.3|123
1688001300000|2023-06-29 01:15:00|288.55|288.4|288.65|288.5|288.65|288.5|288.55|288.4|159
1688001600000|2023-06-29 01:20:00|288.6|288.45|288.35|288.2|288.6|288.45|288.35|288.2|180
1688001900000|2023-06-29 01:25:00|288.4|288.25|288.6|288.45|288.6|288.45|288.35|288.2|135
1688002200000|2023-06-29 01:30:00|288.55|288.4|288.35|288.2|288.55|288.4|288.25|288.1|271
1688002500000|2023-06-29 01:35:00|288.4|288.3|288.55|288.4|288.75|288.6|288.35|288.25|196
1688002800000|2023-06-29 01:40:00|288.5|288.35|288.5|288.35|288.65|288.45|288.5|288.35|80
1688003100000|2023-06-29 01:45:00|288.55|288.4|288.55|288.4|288.7|288.5|288.55|288.35|108
1688003400000|2023-06-29 01:50:00|288.6|288.45|288.6|288.45|288.65|288.5|288.45|288.3|89
1688003700000|2023-06-29 01:55:00|288.55|288.4|288.35|288.2|288.55|288.4|288.35|288.2|99
1688004000000|2023-06-29 02:00:00|288.3|288.15|287.8|287.65|288.35|288.2|287.7|287.55|261
1688004300000|2023-06-29 02:05:00|287.75|287.6|287.8|287.65|287.9|287.75|287.65|287.45|196
1688004600000|2023-06-29 02:10:00|287.75|287.6|287.8|287.65|287.8|287.65|287.55|287.4|230
1688004900000|2023-06-29 02:15:00|287.85|287.7|287.85|287.7|287.9|287.75|287.85|287.7|73
1688005200000|2023-06-29 02:20:00|287.8|287.65|287.7|287.55|287.8|287.65|287.65|287.5|121
1688005500000|2023-06-29 02:25:00|287.75|287.6|288|287.85|288.1|287.95|287.75|287.6|152
1688005800000|2023-06-29 02:30:00|288.05|287.9|288.15|288|288.15|288|288.05|287.9|81
1688006100000|2023-06-29 02:35:00|288.2|288.05|288.15|288|288.25|288.05|288.1|287.95|177
1688006400000|2023-06-29 02:40:00|288.2|288.05|288.25|288.1|288.25|288.1|288.2|288.05|106
1688006700000|2023-06-29 02:45:00|288.3|288.15|288|287.85|288.35|288.2|287.9|287.75|315
1688007000000|2023-06-29 02:50:00|288.05|287.9|287.9|287.75|288.05|287.9|287.85|287.7|107
1688007300000|2023-06-29 02:55:00|287.85|287.7|287.95|287.8|287.95|287.8|287.85|287.7|82
1688007600000|2023-06-29 03:00:00|287.9|287.75|287.7|287.55|287.9|287.75|287.6|287.45|119
1688007900000|2023-06-29 03:05:00|287.75|287.6|287.7|287.55|287.85|287.7|287.7|287.55|129
1688008200000|2023-06-29 03:10:00|287.75|287.6|287.85|287.7|287.95|287.75|287.75|287.6|86
1688008500000|2023-06-29 03:15:00|287.8|287.65|287.95|287.8|287.95|287.8|287.8|287.65|90
1688008800000|2023-06-29 03:20:00|288|287.85|288.05|287.9|288.05|287.9|288|287.85|65
1688009100000|2023-06-29 03:25:00|288.1|287.95|288.1|287.95|288.1|287.95|288.05|287.9|82
1688009400000|2023-06-29 03:30:00|288.15|288|288.15|288|288.2|288.05|288.1|287.95|215
1688009700000|2023-06-29 03:35:00|288.2|288.05|288.05|287.9|288.25|288.1|288.05|287.9|179
1688010000000|2023-06-29 03:40:00|288.1|287.95|288.15|288|288.15|288|288.1|287.95|36
1688010300000|2023-06-29 03:45:00|288.2|288.05|288|287.85|288.2|288.05|288|287.85|77
1688010600000|2023-06-29 03:50:00|288.05|287.9|288.05|287.9|288.05|287.9|288.05|287.9|22
1688010900000|2023-06-29 03:55:00|288.1|287.95|288.05|287.9|288.1|287.95|288.05|287.9|51
1688011200000|2023-06-29 04:00:00|288.1|287.95|288.1|287.95|288.1|287.95|288.1|287.95|19
1688011500000|2023-06-29 04:05:00|288.15|288|288.2|288.05|288.2|288.05|288.1|288|80
1688011800000|2023-06-29 04:10:00|||||||||27
1688012100000|2023-06-29 04:15:00|288.25|288.1|288.35|288.2|288.4|288.2|288.2|288.05|241
1688012400000|2023-06-29 04:20:00|288.4|288.25|288.35|288.2|288.45|288.3|288.35|288.2|172
1688012700000|2023-06-29 04:25:00|288.4||288.35||288.4||288.35||21
1688013000000|2023-06-29 04:30:00|||||||||15
1688013300000|2023-06-29 04:35:00|||||||||13
1688013600000|2023-06-29 04:40:00|288.4|288.15|288.3|288.15|288.4|288.15|288.3|288.15|46
1688013900000|2023-06-29 04:45:00|288.35|288.1|288.25|288.1|288.35|288.1|288.25|288.1|61
1688014200000|2023-06-29 04:50:00|288.3|288.15|288.3|288.15|288.3|288.15|288.3|288.15|49
1688014500000|2023-06-29 04:55:00|288.25|288.1|288.3|288.15|288.3|288.15|288.25|288.1|57
1688014800000|2023-06-29 05:00:00|288.35|288.2|288.45|288.3|288.45|288.3|288.3|288.15|160
1688015100000|2023-06-29 05:05:00|288.5|288.35|288.55|288.4|288.55|288.4|288.5|288.3|93
1688015400000|2023-06-29 05:10:00|288.5|288.35|288.4|288.25|288.5|288.35|288.35|288.2|85
1688015700000|2023-06-29 05:15:00|288.45|288.3|288.4|288.25|288.45|288.3|288.35|288.2|60
1688016000000|2023-06-29 05:20:00|288.45|288.3|288.3|288.15|288.45|288.3|288.3|288.15|71
1688016300000|2023-06-29 05:25:00|288.25|288.1|288.2|288.05|288.3|288.15|288.15|288|49
1688016600000|2023-06-29 05:30:00|288.15|288|288.05|287.9|288.15|288|288|287.85|85
1688016900000|2023-06-29 05:35:00|||||||||7
1688017200000|2023-06-29 05:40:00|288.1|287.95|287.95|287.8|288.1|287.95|287.9|287.75|111
1688017500000|2023-06-29 05:45:00|288|287.85|287.9|287.75|288|287.85|287.9|287.75|53
1688017800000|2023-06-29 05:50:00|287.95|287.7|287.9|287.75|287.95|287.8|287.9|287.7|63
1688018100000|2023-06-29 05:55:00|287.95|287.8|288.05|287.9|288.05|287.9|287.95|287.8|41
1688018400000|2023-06-29 06:00:00|288|287.85|288|287.85|288.05|287.9|288|287.85|76
1688018700000|2023-06-29 06:05:00|288.05|287.9|288.25|288.1|288.3|288.1|288.05|287.9|89
1688019000000|2023-06-29 06:10:00|288.3|288.15|288.35|288.2|288.45|288.3|288.3|288.15|161
1688019300000|2023-06-29 06:15:00|288.3|288.15|288.3|288.15|288.35|288.2|288.25|288.1|80
1688019600000|2023-06-29 06:20:00|288.35|288.2|288.25|288.1|288.35|288.2|288.25|288.1|96
1688019900000|2023-06-29 06:25:00|288.3|288.15|288.2|288.05|288.3|288.15|288.15|288|109
1688020200000|2023-06-29 06:30:00|288.15|288|288.15|288|288.15|288|288.15|288|33
1688020500000|2023-06-29 06:35:00|||||||||67
1688020800000|2023-06-29 06:40:00|288.2|288.05|288.25|288.1|288.25|288.1|288.2|288.05|45
1688021100000|2023-06-29 06:45:00|288.3|288.15|288.3|288.15|288.3|288.15|288.3|288.15|29
1688021400000|2023-06-29 06:50:00|||||||||20
1688021700000|2023-06-29 06:55:00|288.35|288.2|288.3|288.15|288.35|288.2|288.25|288.1|274
1688022000000|2023-06-29 07:00:00|288.35|288.2|288.35|288.2|288.4|288.25|288.25|288.1|180
1688022300000|2023-06-29 07:05:00|288.3|288.15|288.45|288.3|288.45|288.3|288.3|288.15|128
1688022600000|2023-06-29 07:10:00|288.5|288.35|288.35|288.2|288.5|288.35|288.35|288.2|205
1688022900000|2023-06-29 07:15:00|288.3|288.15|288.4|288.25|288.4|288.25|288.3|288.15|86
1688023200000|2023-06-29 07:20:00|288.35|288.2|288.5|288.35|288.55|288.4|288.35|288.2|138
1688023500000|2023-06-29 07:25:00|288.45|288.3|288.35|288.2|288.5|288.35|288.35|288.2|251
1688023800000|2023-06-29 07:30:00|288.3|288.15|288.2|288.05|288.3|288.2|288.15|288|156
1688024100000|2023-06-29 07:35:00|288.25|288.1|288.25|288.1|288.3|288.15|288.25|288.1|123
1688024400000|2023-06-29 07:40:00|288.2|288.05|288.25|288.1|288.3|288.15|288.15|288|149
1688024700000|2023-06-29 07:45:00|288.3|288.15|288.3|288.15|288.35|288.2|288.25|288.1|85
1688025000000|2023-06-29 07:50:00|288.35|288.2|288.35|288.2|288.35|288.2|288.3|288.15|45
1688025300000|2023-06-29 07:55:00|288.3|288.15|288.3|288.15|288.35|288.2|288.3|288.15|90
1688025600000|2023-06-29 08:00:00|288.35|288.2|288.45|288.3|288.45|288.3|288.35|288.2|85
1688025900000|2023-06-29 08:05:00|288.4|288.25|288.45|288.3|288.5|288.35|288.4|288.25|74
1688026200000|2023-06-29 08:10:00|288.5|288.35|288.5|288.35|288.5|288.35|288.45|288.3|64
1688026500000|2023-06-29 08:15:00|288.55|288.4|288.55|288.4|288.55|288.4|288.5|288.4|21
1688026800000|2023-06-29 08:20:00|288.6|288.45|288.6|288.45|288.65|288.5|288.6|288.45|90
1688027100000|2023-06-29 08:25:00|288.55|288.4|288.55|288.4|288.6|288.45|288.55|288.4|49
1688027400000|2023-06-29 08:30:00|||||||||15
1688027700000|2023-06-29 08:35:00|288.6|288.45|288.6|288.45|288.6|288.45|288.6|288.45|34
1688028000000|2023-06-29 08:40:00|288.65|288.5|288.65|288.5|288.65|288.5|288.65|288.5|56
1688028300000|2023-06-29 08:45:00|288.7|288.55|288.75|288.6|288.75|288.6|288.65|288.5|71
1688028600000|2023-06-29 08:50:00|288.8|288.65|288.85|288.7|288.9|288.75|288.75|288.6|248
1688028900000|2023-06-29 08:55:00|288.8|288.65|288.75|288.6|288.8|288.65|288.75|288.6|72
1688029200000|2023-06-29 09:00:00|288.8|288.65|288.65|288.45|288.8|288.65|288.4|288.25|538
1688029500000|2023-06-29 09:05:00|288.7|288.5|288.6|288.4|288.7|288.55|288.55|288.35|56
1688029800000|2023-06-29 09:10:00|288.55|288.35|288.55|288.4|288.6|288.45|288.55|288.35|6
1688030100000|2023-06-29 09:15:00|288.5|288.35|288.4|288.2|288.5|288.35|288.4|288.2|29
1688030400000|2023-06-29 09:20:00|288.6|288|288.6|288|288.6|288|288.6|288|0
1688030700000|2023-06-29 09:25:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|1
1688031000000|2023-06-29 09:30:00|288.7|288.1|288.7|288.1|288.7|288.1|288.6|288|0
1688031300000|2023-06-29 09:35:00|288.6|288|288.7|288.1|288.7|288.1|288.6|288|0
1688031600000|2023-06-29 09:40:00|288.8|288.2|288.8|288.2|288.8|288.2|288.7|288.1|0
1688032200000|2023-06-29 09:50:00|288.65|288.3|288.5|288.35|288.65|288.45|288.5|288.3|17
1688032500000|2023-06-29 09:55:00|288.55|288.4|288.55|288.35|288.6|288.4|288.5|288.35|2
1688032800000|2023-06-29 10:00:00|288.5|288.4|288.55|288.35|288.55|288.4|288.5|288.35|1
1688033100000|2023-06-29 10:05:00|288.5|288.3|288.45|288.3|288.55|288.3|288.45|288.3|19
1688033400000|2023-06-29 10:10:00|288.4|288.25|288.4|288.25|288.45|288.3|288.4|288.25|60
1688033700000|2023-06-29 10:15:00|288.45|288.3|288.45|288.3|288.5|288.35|288.4|288.25|46
1688034000000|2023-06-29 10:20:00|288.5|288.35|288.45|288.3|288.5|288.35|288.45|288.3|16
1688034300000|2023-06-29 10:25:00|288.5||288.45||288.5||288.45||7
1688034600000|2023-06-29 10:30:00|288.4|288.25|288.4|288.25|288.4|288.25|288.4|288.25|11
1688034900000|2023-06-29 10:35:00|288.35|288.2|288.35|288.2|288.4|288.25|288.35|288.2|14
1688035200000|2023-06-29 10:40:00|288.4|288.25|288.4|288.25|288.4|288.25|288.35|288.2|34
1688035500000|2023-06-29 10:45:00|288.45|288.3|288.4|288.25|288.45|288.3|288.4|288.25|10
1688035800000|2023-06-29 10:50:00|288.45|288.3|288.4|288.25|288.45|288.3|288.4|288.25|17
1688036100000|2023-06-29 10:55:00|288.45|288.3|288.45|288.3|288.45|288.3|288.4|288.25|22
1688036400000|2023-06-29 11:00:00|288.4|288.25|288.3|288.15|288.45|288.3|288.3|288.15|75
1688036700000|2023-06-29 11:05:00|288.35|288.2|288.35|288.2|288.4|288.25|288.3|288.2|6
1688037300000|2023-06-29 11:15:00|288.3|288.15|288.3|288.15|288.35|288.2|288.3|288.15|30
1688037600000|2023-06-29 11:20:00|288.35||288.3||288.35||288.3||21
1688037900000|2023-06-29 11:25:00|288.35|288.2|288.35|288.2|288.4|288.2|288.3|288.15|66
1688038200000|2023-06-29 11:30:00|288.4||288.35||288.4||288.35||15
1688038500000|2023-06-29 11:35:00|288.3|288.15|288.3|288.15|288.35|288.15|288.3|288.15|13
1688038800000|2023-06-29 11:40:00|||||||||3
1688039100000|2023-06-29 11:45:00|288.35||288.3||288.35||288.3||16
1688039400000|2023-06-29 11:50:00|288.25|288.1|288.3|288.15|288.3|288.15|288.25|288.1|17
1688039700000|2023-06-29 11:55:00||288.1||288.15||288.15||288.1|3
1688040000000|2023-06-29 12:00:00|288.25|288.1|288.35|288.2|288.35|288.2|288.25|288.1|33
1688040300000|2023-06-29 12:05:00|288.3|288.15|288.3|288.15|288.35|288.15|288.3|288.15|0
1688040600000|2023-06-29 12:10:00|288.25|288.1|288.25|288.1|288.25|288.1|288.25|288.1|3
1688040900000|2023-06-29 12:15:00|288.2|288.05|288.3|288.15|288.3|288.15|288.2|288.05|27
1688041500000|2023-06-29 12:25:00|288.35|288.2|288.25|288.05|288.35|288.2|288.25|288.05|16
1688041800000|2023-06-29 12:30:00|288.2|288.1|288.25|288.1|288.3|288.15|288.1|287.95|45
1688042100000|2023-06-29 12:35:00|288.2|288.05|288.2|288.05|288.25|288.1|288.1|287.95|10
1688042400000|2023-06-29 12:40:00|288.15|288|288.1|287.95|288.2|288.05|288.1|287.95|1
1688042700000|2023-06-29 12:45:00||287.9||287.95||287.95||287.9|24
1688043000000|2023-06-29 12:50:00|288.05|287.9|287.9|287.75|288.05|287.9|287.85|287.7|69
1688043300000|2023-06-29 12:55:00|287.95|287.8|287.95|287.8|288|287.8|287.85|287.7|39
1688043600000|2023-06-29 13:00:00|288|287.85|287.9|287.7|288|287.85|287.8|287.65|70
1688043900000|2023-06-29 13:05:00|287.95|287.75|287.95|287.75|288|287.85|287.9|287.75|14
1688044200000|2023-06-29 13:10:00|287.9|287.8|287.75|287.6|287.95|287.8|287.75|287.6|8
1688044500000|2023-06-29 13:15:00|287.7|287.55|287.75|287.6|287.8|287.6|287.7|287.55|23
1688044800000|2023-06-29 13:20:00|287.7|287.55|287.7|287.55|287.75|287.6|287.7|287.55|19
1688045100000|2023-06-29 13:25:00|287.65|287.5|287.75|287.55|287.75|287.6|287.65|287.45|53
1688045400000|2023-06-29 13:30:00|287.7|287.5|287.75|287.6|287.75|287.6|287.35|287.2|64
1688045700000|2023-06-29 13:35:00|287.8|287.65|288.05|287.9|288.05|287.9|287.65|287.45|86
1688046000000|2023-06-29 13:40:00|288.1|287.85|287.95|287.8|288.15|288|287.95|287.8|36
1688046300000|2023-06-29 13:45:00|288|287.85|288.05|287.9|288.15|288|287.95|287.8|12
1688046600000|2023-06-29 13:50:00|288.1|287.95|288.15|287.95|288.3|288.15|288.1|287.95|48
1688046900000|2023-06-29 13:55:00|288.1|287.9|288.1|287.95|288.15|288|288|287.8|33
1688047200000|2023-06-29 14:00:00|288.2|288|288.25|288.1|288.3|288.15|288.15|288|47
1688047500000|2023-06-29 14:05:00|288.3|288.15|288.05|287.85|288.35|288.2|287.9|287.7|48
1688047800000|2023-06-29 14:10:00|288|287.8|288.15|288|288.15|288|287.95|287.8|23
1688048100000|2023-06-29 14:15:00|288.2|288.05|288.3|288.1|288.35|288.2|288.15|288|44
1688048400000|2023-06-29 14:20:00|288.35|288.15|288.1|287.95|288.35|288.2|288.1|287.95|27
1688048700000|2023-06-29 14:25:00|288.05|287.9|288.15|288|288.2|288.05|288.05|287.9|27
1688049000000|2023-06-29 14:30:00|288.2|288.05|288.15|288|288.2|288.05|288.05|287.9|59
1688049300000|2023-06-29 14:35:00|288.1|287.95|288.15|287.95|288.15|288|288.05|287.9|13
1688049600000|2023-06-29 14:40:00|288.1|288|288.25|288.05|288.25|288.1|288.1|287.95|15
1688049900000|2023-06-29 14:45:00|288.2|288|288.2|288.05|288.25|288.05|288.05|287.9|37
1688050200000|2023-06-29 14:50:00|288.25|288|288.15|288|288.25|288.1|288.1|287.95|2
1688050500000|2023-06-29 14:55:00|288.2|288.05|288.3|288.15|288.35|288.2|288.15|287.95|4
1688050800000|2023-06-29 15:00:00|288.25|288.1|288.4|288.25|288.4|288.25|288.2|288|6
1688051100000|2023-06-29 15:05:00|288.35|288.2|288.45|288.3|288.5|288.35|288.35|288.2|7
1688051400000|2023-06-29 15:10:00|288.5|288.25|288.45|288.3|288.5|288.35|288.4|288.2|5
1688051700000|2023-06-29 15:15:00|288.5|288.35|288.45|288.3|288.5|288.35|288.4|288.2|1
1688052000000|2023-06-29 15:20:00|288.5|288.35|288.4|288.2|288.5|288.35|288.4|288.2|2
1688052300000|2023-06-29 15:25:00|288.35|288.15|288.45|288.3|288.5|288.3|288.3|288.15|57
1688052600000|2023-06-29 15:30:00|288.5|288.35|288.3|288.1|288.5|288.35|288.25|288.1|18
1688052900000|2023-06-29 15:35:00|288.35|288.15|288.35|288.2|288.35|288.2|288.25|288.05|11
1688053200000|2023-06-29 15:40:00|288.4|288.15|288.35|288.15|288.45|288.3|288.3|288.15|13
1688053500000|2023-06-29 15:45:00|288.3|288.2|288.3|288.1|288.35|288.2|288.25|288.1|4
1688053800000|2023-06-29 15:50:00|288.35|288.15|288.4|288.2|288.4|288.2|288.35|288.1|8
1688054100000|2023-06-29 15:55:00|288.35|288.25|288.3|288.15|288.4|288.25|288.25|288.1|3
1688054400000|2023-06-29 16:00:00|288.35|288.2|288.3|288.15|288.4|288.25|288.3|288.15|5
1688054700000|2023-06-29 16:05:00|288.35|288.2|288.3|288.15|288.35|288.2|288.3|288.15|10
1688055000000|2023-06-29 16:10:00|288.35|288.2|288.2|288.05|288.35|288.2|288.2|288.05|15
1688055300000|2023-06-29 16:15:00|288.15|288|288.25|288.1|288.3|288.15|288.15|288|12
1688055600000|2023-06-29 16:20:00|288.3|288.15|288.35|288.2|288.35|288.2|288.3|288.15|9
1688055900000|2023-06-29 16:25:00|288.3|288.15|288.45|288.25|288.45|288.25|288.3|288.15|10
1688056200000|2023-06-29 16:30:00|288.4|288.3|288.5|288.3|288.5|288.35|288.4|288.25|3
1688056500000|2023-06-29 16:35:00|288.45|288.25|288.45|288.3|288.5|288.3|288.4|288.25|3
1688056800000|2023-06-29 16:40:00|288.4|288.25|288.45|288.3|288.45|288.3|288.4|288.25|5
1688057100000|2023-06-29 16:45:00|288.5|288.35|288.45|288.3|288.5|288.35|288.45|288.3|7
1688057400000|2023-06-29 16:50:00|288.5|288.35|288.45|288.3|288.5|288.35|288.45|288.3|8
1688057700000|2023-06-29 16:55:00|288.5|288.35|288.4|288.25|288.5|288.35|288.35|288.2|10
1688058000000|2023-06-29 17:00:00|288.35|288.2|288.3|288.15|288.4|288.25|288.3|288.15|5
1688058300000|2023-06-29 17:05:00|288.25|288.1|288.25|288.1|288.25|288.1|288.2|288|11
1688058600000|2023-06-29 17:10:00|288.2|288.05|288.25|288.1|288.25|288.1|288.2|288.05|1
1688058900000|2023-06-29 17:15:00|288.3|288.15|288.4|288.25|288.4|288.25|288.3|288.1|5
1688059200000|2023-06-29 17:20:00|288.45|288.2|288.45|288.25|288.45|288.3|288.45|288.2|0
1688059500000|2023-06-29 17:25:00|288.4|288.2|288.4|288.25|288.45|288.25|288.4|288.2|2
1688059800000|2023-06-29 17:30:00|288.35|288.2|288.45|288.3|288.45|288.3|288.35|288.2|3
1688060100000|2023-06-29 17:35:00|288.4|288.25|288.35|288.15|288.4|288.25|288.3|288.15|7
1688060400000|2023-06-29 17:40:00|288.3|288.2|288.3|288.1|288.3|288.2|288.25|288.05|5
1688060700000|2023-06-29 17:45:00|288.25|288.15|288.3|288.15|288.3|288.15|288.25|288.1|0
1688061000000|2023-06-29 17:50:00|288.35|288.1|288.3|288.1|288.35|288.15|288.25|288.1|2
1688061300000|2023-06-29 17:55:00|288.25|288.15|288.25|288.1|288.3|288.15|288.2|288.05|7
1688061600000|2023-06-29 18:00:00|288.2|288.05|288.15|288|288.25|288.1|288.1|287.95|1
1688061900000|2023-06-29 18:05:00|288.1|287.95|288.15|288|288.15|288|288.1|287.95|12
1688062200000|2023-06-29 18:10:00|288.1|287.95|288.2|288.05|288.2|288.05|288.1|287.95|19
1688062500000|2023-06-29 18:15:00|288.25|288|288.25|288.05|288.25|288.1|288.2|288|17
1688062800000|2023-06-29 18:20:00|288.2|288.1|288.3|288.15|288.3|288.15|288.2|288.05|14
1688063100000|2023-06-29 18:25:00|288.25|288.1|288.3|288.1|288.3|288.15|288.25|288.1|0
1688063400000|2023-06-29 18:30:00|288.25|288.15|288.25|288.1|288.3|288.15|288.25|288.1|0
1688063700000|2023-06-29 18:35:00|288.3|288.15|288.35|288.15|288.35|288.15|288.25|288.1|3
1688064000000|2023-06-29 18:40:00|288.3|288.1|288.3|288.1|288.35|288.15|288.2|288.05|11
1688064300000|2023-06-29 18:45:00|288.35|288.15|288.35|288.15|288.35|288.2|288.3|288.15|0
1688064600000|2023-06-29 18:50:00|288.3|288.1|288.3|288.15|288.35|288.15|288.25|288.1|5
1688064900000|2023-06-29 18:55:00|288.35|288.2|288.35|288.2|288.35|288.2|288.35|288.15|0
1688065200000|2023-06-29 19:00:00|288.4|288.25|288.45|288.25|288.45|288.25|288.4|288.2|3
1688065500000|2023-06-29 19:05:00|288.4|288.3|288.45|288.25|288.45|288.3|288.4|288.25|1
1688065800000|2023-06-29 19:10:00|288.4|288.3|288.45|288.25|288.45|288.3|288.4|288.25|5
1688066100000|2023-06-29 19:15:00|288.4|288.3|288.4|288.25|288.45|288.3|288.4|288.25|2
1688066400000|2023-06-29 19:20:00|288.45|288.2|288.4|288.25|288.45|288.25|288.35|288.2|4
1688066700000|2023-06-29 19:25:00|288.45|288.3|288.5|288.3|288.5|288.35|288.45|288.3|2
1688067000000|2023-06-29 19:30:00|288.55|288.35|288.55|288.35|288.55|288.4|288.5|288.3|1
1688067300000|2023-06-29 19:35:00|288.5|288.4|288.5|288.3|288.55|288.4|288.45|288.3|3
1688067600000|2023-06-29 19:40:00|288.45|288.35|288.45|288.3|288.5|288.35|288.45|288.3|3
1688067900000|2023-06-29 19:45:00|288.5|288.35|288.55|288.4|288.55|288.4|288.45|288.35|7
1688068200000|2023-06-29 19:50:00|288.5|288.35|288.6|288.45|288.65|288.5|288.5|288.35|26
1688068500000|2023-06-29 19:55:00|288.55|288.4|288.7|288.55|288.75|288.6|288.55|288.4|30
1688068800000|2023-06-29 20:00:00|288.75|288.6|288.8|288.65|288.85|288.7|288.75|288.55|22
1688069100000|2023-06-29 20:05:00||288.6||288.6||288.65||288.6|2
1688069400000|2023-06-29 20:10:00||288.65||288.6||288.65||288.6|0
1688069700000|2023-06-29 20:15:00||288.65||288.6||288.65||288.6|0
1688070000000|2023-06-29 20:20:00||288.65||288.65||288.65||288.6|1
1688070300000|2023-06-29 20:25:00||288.6||288.6||288.65||288.6|0
1688070600000|2023-06-29 20:30:00||288.65||288.65||288.65||288.6|0
1688070900000|2023-06-29 20:35:00||288.6||288.65||288.65||288.6|0
1688071200000|2023-06-29 20:40:00||288.6||288.6||288.65||288.6|2
1688072100000|2023-06-29 20:55:00|288.85|288.65|288.85|288.65|288.85|288.65|288.8|288.6|7
1688072400000|2023-06-29 21:00:00|288.9|288.6|288.9|288.2|288.9|288.6|288.85|288.2|0
1688072700000|2023-06-29 21:05:00|288.85|288.25|288.75|288.2|288.85|288.25|288.75|288.2|0
1688073000000|2023-06-29 21:10:00|288.85|288.4|288.8|288.2|289|288.4|288.8|288.2|0
1688074800000|2023-06-29 21:40:00|288.6|288|288.6|288|288.6|288|288.6|288|0
1688076000000|2023-06-29 22:00:00|288.5|287.9|288.6|288|288.6|288|288.5|287.9|0
1688076900000|2023-06-29 22:15:00|288.5|287.9|288.6|288|288.6|288|288.5|287.9|0
1688079900000|2023-06-29 23:05:00|288.7|288.1|288.7|288.1|288.7|288.1|288.7|288.1|0
1688080200000|2023-06-29 23:10:00|288.6|288|288.6|288|288.7|288.1|288.6|288|0
1688080500000|2023-06-29 23:15:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|0
1688081100000|2023-06-29 23:25:00|288.7|288.1|288.7|288.1|288.7|288.1|288.6|288|0
1688081400000|2023-06-29 23:30:00|288.6|288|288.7|288.1|288.7|288.1|288.6|288|0
1688081700000|2023-06-29 23:35:00|288.6|288|288.7|288.1|288.7|288.1|288.6|288|0
1688082000000|2023-06-29 23:40:00|288.6|288|288.7|288.1|288.7|288.1|288.6|288|0
1688082300000|2023-06-29 23:45:00|288.6|288|288.7|288.1|288.7|288.1|288.6|288|0
1688082600000|2023-06-29 23:50:00|288.6|288|288.7|288.1|288.7|288.1|288.6|288|0
1688083200000|2023-06-30 00:00:00|288.6|288|288.7|288.1|288.7|288.1|288.6|288|0
1688083800000|2023-06-30 00:10:00|288.6|288|288.6|288|288.6|288|288.6|288|0
1688084700000|2023-06-30 00:25:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|0
1688085000000|2023-06-30 00:30:00|288.9|288.4|288.75|288.6|289|288.85|288.6|288.4|387
1688085300000|2023-06-30 00:35:00|288.7|288.5|288.85|288.7|288.9|288.75|288.7|288.5|355
1688085600000|2023-06-30 00:40:00|288.9|288.75|289.05|288.9|289.1|288.95|288.85|288.7|192
1688085900000|2023-06-30 00:45:00|289|288.85|288.8|288.65|289|288.85|288.8|288.65|163
1688086200000|2023-06-30 00:50:00|288.75|288.6|288.45|288.3|288.75|288.6|288.45|288.3|111
1688086500000|2023-06-30 00:55:00|288.5|288.35|288.8|288.65|288.9|288.7|288.45|288.3|252
1688086800000|2023-06-30 01:00:00|288.9|288.75|288.95|288.8|289.15|288.95|288.55|288.4|629
1688087100000|2023-06-30 01:05:00|289|288.85|288.7|288.5|289.1|288.95|288.65|288.5|315
1688087400000|2023-06-30 01:10:00|288.65|288.45|288.7|288.55|288.75|288.6|288.4|288.2|302
1688087700000|2023-06-30 01:15:00|288.8|288.65|288.95|288.8|289|288.85|288.65|288.5|247
1688088000000|2023-06-30 01:20:00|288.9|288.75|288.8|288.65|288.95|288.8|288.7|288.55|236
1688088300000|2023-06-30 01:25:00|288.85|288.7|288.7|288.55|288.95|288.8|288.65|288.5|173
1688088600000|2023-06-30 01:30:00|288.65|288.5|288.7|288.55|288.75|288.6|288.55|288.4|214
1688088900000|2023-06-30 01:35:00|288.75|288.6|288.85|288.7|288.95|288.8|288.75|288.6|261
1688089200000|2023-06-30 01:40:00|288.8|288.65|288.7|288.55|288.85|288.7|288.65|288.5|228
1688089500000|2023-06-30 01:45:00|288.75|288.6|288.8|288.65|288.9|288.75|288.75|288.55|118
1688089800000|2023-06-30 01:50:00|288.85|288.7|288.8|288.65|288.95|288.8|288.75|288.6|145
1688090100000|2023-06-30 01:55:00|288.9|288.75|288.9|288.75|289.1|288.9|288.85|288.7|144
1688090400000|2023-06-30 02:00:00|288.95|288.8|289.3|289.1|289.35|289.2|288.95|288.8|305
1688090700000|2023-06-30 02:05:00|289.35|289.15|289.15|289|289.5|289.3|289.15|289|232
1688091000000|2023-06-30 02:10:00|289.1|288.95|289|288.85|289.2|289.05|289|288.8|237
1688091300000|2023-06-30 02:15:00|289.05|288.9|288.7|288.55|289.1|288.95|288.7|288.5|144
1688091600000|2023-06-30 02:20:00|288.75|288.6|288.5|288.35|288.8|288.65|288.45|288.3|147
1688091900000|2023-06-30 02:25:00|288.45|288.3|288.5|288.35|288.5|288.35|288.3|288.15|143
1688092200000|2023-06-30 02:30:00|288.45|288.3|288.7|288.55|288.7|288.55|288.4|288.25|146
1688092500000|2023-06-30 02:35:00|288.65|288.5|288.6|288.45|288.7|288.55|288.55|288.4|185
1688092800000|2023-06-30 02:40:00|288.65|288.5|288.4|288.25|288.65|288.5|288.35|288.2|121
1688093100000|2023-06-30 02:45:00|288.45|288.3|288.5|288.35|288.55|288.4|288.35|288.2|154
1688093400000|2023-06-30 02:50:00|288.55|288.4|288.45|288.3|288.55|288.4|288.35|288.2|174
1688093700000|2023-06-30 02:55:00|288.4|288.25|288.5|288.35|288.5|288.35|288.35|288.2|61
1688094000000|2023-06-30 03:00:00|288.55|288.4|288.6|288.45|288.6|288.45|288.45|288.3|80
1688094300000|2023-06-30 03:05:00|288.55|288.4|288.6|288.45|288.65|288.45|288.5|288.35|102
1688094600000|2023-06-30 03:10:00|288.55|288.4|288.55|288.4|288.65|288.5|288.55|288.4|129
1688094900000|2023-06-30 03:15:00|288.5|288.35|288.3|288.15|288.5|288.4|288.25|288.1|201
1688095200000|2023-06-30 03:20:00|288.25|288.1|288.25|288.1|288.3|288.15|288.2|288.05|74
1688095500000|2023-06-30 03:25:00|288.3|288.15|288.25|288.1|288.3|288.15|288.25|288.1|116
1688095800000|2023-06-30 03:30:00|288.3|288.15|288.15|288|288.3|288.15|288.15|288|106
1688096100000|2023-06-30 03:35:00|288.1|287.95|288.1|287.95|288.15|288|288.05|287.9|117
1688096400000|2023-06-30 03:40:00|288.05|287.9|288.05|287.9|288.15|288|288|287.85|117
1688096700000|2023-06-30 03:45:00|288.1|287.95|288.15|288|288.15|288|288.1|287.95|36
1688097000000|2023-06-30 03:50:00|288.1|287.95|288.15|288|288.2|288.05|288.1|287.95|71
1688097300000|2023-06-30 03:55:00|288.1|287.95|288.2|288.05|288.2|288.05|288.1|287.95|63
1688097600000|2023-06-30 04:00:00|288.15|288|288.2|288.05|288.2|288.05|288.15|287.95|28
1688097900000|2023-06-30 04:05:00|288.25|288.1|288.65|288.5|288.65|288.5|288.25|288.1|220
1688098200000|2023-06-30 04:10:00|288.7|288.55|288.8|288.65|288.95|288.8|288.7|288.55|454
1688098500000|2023-06-30 04:15:00|288.75|288.6|288.75|288.6|288.85|288.65|288.75|288.6|72
1688098800000|2023-06-30 04:20:00|288.8|288.65|288.8|288.65|288.85|288.7|288.7|288.55|184
1688099100000|2023-06-30 04:25:00|288.75|288.6|288.9|288.75|288.9|288.75|288.75|288.6|112
1688099400000|2023-06-30 04:30:00|288.95|288.8|289|288.85|289.1|288.95|288.95|288.8|324
1688099700000|2023-06-30 04:35:00|289.05|288.9|289|288.85|289.1|288.95|289|288.8|203
1688100000000|2023-06-30 04:40:00|289.05|288.9|289.1|288.95|289.1|288.95|289.05|288.9|124
1688100300000|2023-06-30 04:45:00|||||||||24
1688100600000|2023-06-30 04:50:00|289.05|288.9|289.05|288.9|289.05|288.9|289|288.85|139
1688100900000|2023-06-30 04:55:00|289.1|288.95|289.1|288.95|289.1|288.95|289.1|288.95|89
1688101200000|2023-06-30 05:00:00|289.05|288.9|289|288.85|289.05|288.9|288.85|288.65|601
1688101500000|2023-06-30 05:05:00|288.95|288.8|288.95|288.8|289.05|288.9|288.95|288.8|86
1688101800000|2023-06-30 05:10:00|288.9|288.75|289.05|288.9|289.05|288.9|288.9|288.75|140
1688102100000|2023-06-30 05:15:00|289|288.85|289|288.85|289.05|288.9|288.95|288.8|86
1688102400000|2023-06-30 05:20:00|288.95|288.8|289|288.85|289|288.85|288.95|288.8|79
1688102700000|2023-06-30 05:25:00|289.05|288.9|289.15|289|289.2|289.05|289|288.85|177
1688103000000|2023-06-30 05:30:00|289.1|288.95|289.05|288.9|289.1|288.95|289.05|288.9|117
1688103300000|2023-06-30 05:35:00|289|288.85|288.9|288.75|289|288.85|288.9|288.75|121
1688103600000|2023-06-30 05:40:00|288.85|288.7|288.8|288.65|288.9|288.75|288.8|288.65|77
1688103900000|2023-06-30 05:45:00|288.85|288.7|288.75|288.6|288.9|288.75|288.75|288.6|95
1688104200000|2023-06-30 05:50:00|288.7|288.55|288.45|288.3|288.75|288.6|288.45|288.3|242
1688104500000|2023-06-30 05:55:00|288.5|288.35|288.6|288.45|288.6|288.45|288.4|288.25|116
1688104800000|2023-06-30 06:00:00|288.55|288.4|288.5|288.35|288.65|288.5|288.5|288.35|90
1688105100000|2023-06-30 06:05:00|288.45|288.3|288.25|288.1|288.45|288.3|288.25|288.1|169
1688105400000|2023-06-30 06:10:00|288.2|288.05|288.35|288.2|288.35|288.2|288.1|287.95|203
1688105700000|2023-06-30 06:15:00|288.4|288.25|288.35|288.15|288.4|288.25|288.2|288.05|180
1688106000000|2023-06-30 06:20:00|288.3|288.2|288.2|288.05|288.4|288.2|288.2|288.05|90
1688106300000|2023-06-30 06:25:00|288.25|288.1|288.3|288.15|288.35|288.15|288.2|288|81
1688106600000|2023-06-30 06:30:00|288.35|288.1|288.2|288.05|288.35|288.1|288.2|288.05|46
1688106900000|2023-06-30 06:35:00|288.25|288|288.15|288|288.25|288.1|288.15|288|95
1688107200000|2023-06-30 06:40:00|288.2|287.95|288.15|288|288.2|288|288.05|287.9|185
1688107500000|2023-06-30 06:45:00|288.2|288.05|288.25|288.1|288.25|288.1|288.15|288|174
1688107800000|2023-06-30 06:50:00|288.2|288.05|288.1|287.95|288.2|288.05|288.1|287.9|175
1688108100000|2023-06-30 06:55:00|288.15|288|288.15|288|288.2|288.05|288.15|288|87
1688108400000|2023-06-30 07:00:00|288.1|287.95|287.95|287.8|288.15|288|287.9|287.7|236
1688108700000|2023-06-30 07:05:00|288|287.85|288.05|287.9|288.15|288|287.95|287.8|266
1688109000000|2023-06-30 07:10:00|288.1|287.95|288.25|288.1|288.25|288.1|288.1|287.95|118
1688109300000|2023-06-30 07:15:00|288.3|288.15|288.6|288.45|288.6|288.45|288.25|288.1|132
1688109600000|2023-06-30 07:20:00|288.65|288.4|288.55|288.4|288.65|288.4|288.5|288.35|123
1688109900000|2023-06-30 07:25:00|288.6|288.45|288.65|288.5|288.75|288.6|288.6|288.45|94
1688110200000|2023-06-30 07:30:00|288.7|288.55|288.7|288.55|288.75|288.6|288.65|288.45|200
1688110500000|2023-06-30 07:35:00|288.75|288.6|288.5|288.35|288.75|288.6|288.5|288.35|168
1688110800000|2023-06-30 07:40:00|288.55|288.4|288.45|288.3|288.55|288.4|288.45|288.3|170
1688111100000|2023-06-30 07:45:00|288.5|288.35|288.45|288.3|288.5|288.35|288.45|288.3|129
1688111400000|2023-06-30 07:50:00|288.5|288.35|288.55|288.4|288.6|288.45|288.5|288.35|217
1688111700000|2023-06-30 07:55:00|288.5|288.35|288.45|288.3|288.55|288.4|288.45|288.25|243
1688112000000|2023-06-30 08:00:00|288.5|288.35|288.5|288.35|288.6|288.4|288.5|288.35|126
1688112300000|2023-06-30 08:05:00|288.45|288.3|288.55|288.4|288.55|288.4|288.4|288.2|147
1688112600000|2023-06-30 08:10:00|288.6|288.45|288.5|288.35|288.6|288.45|288.45|288.3|177
1688112900000|2023-06-30 08:15:00|288.55|288.4|288.55|288.4|288.55|288.4|288.55|288.4|69
1688113200000|2023-06-30 08:20:00|288.5|288.35|288.5|288.35|288.55|288.35|288.45|288.25|190
1688113500000|2023-06-30 08:25:00|||||||||47
1688113800000|2023-06-30 08:30:00|288.55|288.4|288.55|288.4|288.65|288.5|288.55|288.4|165
1688114100000|2023-06-30 08:35:00|288.6|288.45|288.55|288.4|288.6|288.45|288.5|288.35|153
1688114400000|2023-06-30 08:40:00|288.65|288.45|288.65|288.5|288.7|288.55|288.6|288.45|184
1688114700000|2023-06-30 08:45:00|||||||||72
1688115000000|2023-06-30 08:50:00|288.6|288.45|288.55|288.4|288.6|288.45|288.55|288.4|261
1688115300000|2023-06-30 08:55:00|288.5|288.35|288.6|288.45|288.75|288.6|288.5|288.35|351
1688115600000|2023-06-30 09:00:00|288.65|288.5|288.65|288.5|288.7|288.55|288.55|288.35|1012
1688115900000|2023-06-30 09:05:00|288.6|288.45|288.75|288.6|288.8|288.6|288.6|288.45|299
1688116200000|2023-06-30 09:10:00|288.7|288.55|288.45|288.3|288.7|288.55|288.45|288.2|160
1688116500000|2023-06-30 09:15:00|288.5|288.35|288.65|288.45|288.65|288.45|288.5|288.35|37
1688116800000|2023-06-30 09:20:00|288.8|288.2|288.9|288.3|288.9|288.3|288.8|288.2|2
1688117100000|2023-06-30 09:25:00|||||||||5
1688117400000|2023-06-30 09:30:00|289|288.4|288.9|288.3|289|288.4|288.9|288.3|0
1688117700000|2023-06-30 09:35:00|289|288.4|288.9|288.3|289|288.4|288.9|288.3|0
1688118000000|2023-06-30 09:40:00|289|288.4|289|288.4|289|288.4|289|288.4|0
1688118600000|2023-06-30 09:50:00|288.8|288.65|288.7|288.5|288.8|288.65|288.65|288.45|21
1688118900000|2023-06-30 09:55:00|288.65|288.55|288.65|288.5|288.65|288.55|288.65|288.5|0
1688119200000|2023-06-30 10:00:00|288.7|288.55|288.7|288.55|288.7|288.55|288.65|288.5|13
1688119500000|2023-06-30 10:05:00|288.75|288.6|288.85|288.7|288.85|288.7|288.75|288.6|23
1688119800000|2023-06-30 10:10:00|288.9|288.75|288.95|288.8|288.95|288.8|288.9|288.7|27
1688120100000|2023-06-30 10:15:00|||||||||2
1688120400000|2023-06-30 10:20:00||288.75||288.8||288.8||288.75|17
1688120700000|2023-06-30 10:25:00|289|288.85|288.9|288.75|289|288.85|288.9|288.75|29
1688121000000|2023-06-30 10:30:00|288.85|288.7|288.85|288.7|288.85|288.7|288.85|288.7|4
1688121600000|2023-06-30 10:40:00|288.9|288.75|288.85|288.7|288.9|288.75|288.85|288.7|20
1688121900000|2023-06-30 10:45:00||288.65||288.7||288.7||288.65|0
1688122200000|2023-06-30 10:50:00|288.8|288.65|288.8|288.65|288.85|288.7|288.8|288.65|1
1688122800000|2023-06-30 11:00:00|288.85|288.7|288.9|288.75|288.9|288.75|288.85|288.7|13
1688123100000|2023-06-30 11:05:00|288.85|288.7|288.85|288.7|288.85|288.75|288.85|288.7|1
1688123400000|2023-06-30 11:10:00|288.8|288.65|288.8|288.65|288.8|288.65|288.8|288.65|19
1688123700000|2023-06-30 11:15:00|288.75|288.6|288.75|288.6|288.75|288.65|288.75|288.6|12
1688124600000|2023-06-30 11:30:00|288.8|288.65|288.8|288.65|288.8|288.65|288.8|288.65|1
1688125200000|2023-06-30 11:40:00|||||||||1
1688125500000|2023-06-30 11:45:00|288.85|288.7|288.85|288.65|288.85|288.7|288.85|288.65|6
1688125800000|2023-06-30 11:50:00|288.8|288.7|288.8|288.65|288.85|288.7|288.8|288.65|3
1688126400000|2023-06-30 12:00:00|288.85|288.7|288.9|288.75|288.9|288.75|288.85|288.7|5
1688126700000|2023-06-30 12:05:00|288.95|288.8|288.9|288.75|288.95|288.8|288.9|288.7|15
1688127000000|2023-06-30 12:10:00|288.85|288.7|288.9|288.75|288.9|288.75|288.85|288.7|22
1688127300000|2023-06-30 12:15:00|288.85|288.7|288.85|288.7|288.9|288.75|288.85|288.7|27
1688127600000|2023-06-30 12:20:00|288.9||288.85||288.9||288.85||7
1688127900000|2023-06-30 12:25:00|288.9|288.75|288.85|288.7|288.95|288.8|288.85|288.7|41
1688128200000|2023-06-30 12:30:00|288.9|288.65|289.2|289.05|289.25|289.1|288.9|288.65|73
1688128500000|2023-06-30 12:35:00|289.15|289|289.2|289|289.25|289.05|289.1|288.95|37
1688128800000|2023-06-30 12:40:00|289.15|289.05|289.2|289.05|289.25|289.1|289.15|288.95|27
1688129100000|2023-06-30 12:45:00|289.15|289|289.15|289|289.2|289.05|289.15|288.95|2
1688129400000|2023-06-30 12:50:00|289.1|288.95|289.1|288.95|289.15|289|289.1|288.95|3
1688129700000|2023-06-30 12:55:00|289.15|289|289.2|289|289.2|289.05|289.15|289|9
1688130000000|2023-06-30 13:00:00|289.25|289.05|289.3|289.15|289.3|289.15|289.25|289|4
1688130300000|2023-06-30 13:05:00|289.25|289.1|289.25|289.05|289.25|289.1|289.2|289.05|25
1688130600000|2023-06-30 13:10:00|289.3|289.1|289.25|289.1|289.35|289.2|289.25|289.1|65
1688130900000|2023-06-30 13:15:00|289.3|289.15|289.35|289.15|289.4|289.25|289.25|289.1|33
1688131200000|2023-06-30 13:20:00|289.3|289.2|289.25|289.1|289.35|289.2|289.25|289.1|14
1688131500000|2023-06-30 13:25:00|289.3|289.05|289.05|288.9|289.3|289.05|289.05|288.9|43
1688131800000|2023-06-30 13:30:00|289|288.85|289|288.85|289.05|288.9|288.55|288.4|313
1688132100000|2023-06-30 13:35:00|289.05|288.8|288.85|288.7|289.05|288.9|288.8|288.6|120
1688132400000|2023-06-30 13:40:00|288.8|288.65|289.15|288.95|289.15|289|288.8|288.65|110
1688132700000|2023-06-30 13:45:00|289.2|289|289.2|289.05|289.3|289.1|289.05|288.9|112
1688133000000|2023-06-30 13:50:00|289.15|289|289.2|289.05|289.35|289.15|289.15|288.95|83
1688133300000|2023-06-30 13:55:00|289.25|289.1|289.15|289|289.3|289.15|289.15|289|60
1688133600000|2023-06-30 14:00:00|289.1|288.95|289.35|289.2|289.4|289.2|289.1|288.95|74
1688133900000|2023-06-30 14:05:00|289.3|289.15|289.3|289.15|289.35|289.2|289.25|289.1|68
1688134200000|2023-06-30 14:10:00|289.35|289.2|289.4|289.25|289.45|289.3|289.3|289.15|49
1688134500000|2023-06-30 14:15:00|289.45|289.3|289.5|289.35|289.5|289.35|289.45|289.3|18
1688134800000|2023-06-30 14:20:00|289.55|289.4|289.45|289.3|289.55|289.4|289.45|289.3|29
1688135100000|2023-06-30 14:25:00|289.4|289.25|289.4|289.25|289.45|289.3|289.4|289.2|52
1688135400000|2023-06-30 14:30:00|289.45|289.3|289.5|289.35|289.5|289.35|289.4|289.25|29
1688135700000|2023-06-30 14:35:00|289.45|289.3|289.35|289.15|289.45|289.3|289.2|289.05|48
1688136000000|2023-06-30 14:40:00|289.4|289.2|289.3|289.15|289.4|289.25|289.25|289.1|30
1688136300000|2023-06-30 14:45:00|289.35|289.2|289.1|288.95|289.35|289.2|289.1|288.95|16
1688136600000|2023-06-30 14:50:00|289.05|288.9|289.1|288.95|289.15|289|289|288.85|22
1688136900000|2023-06-30 14:55:00|289.2|289|289.1|288.95|289.2|289.05|289|288.85|22
1688137200000|2023-06-30 15:00:00|289.15|289|289.05|288.9|289.2|289.05|289.05|288.9|22
1688137500000|2023-06-30 15:05:00|289.1|288.95|289.2|289.05|289.25|289.1|289.05|288.9|28
1688137800000|2023-06-30 15:10:00|289.25|289.1|289.3|289.15|289.3|289.15|289.2|289.05|23
1688138100000|2023-06-30 15:15:00|289.25|289.1|289.2|289.05|289.3|289.1|289.15|289|37
1688138400000|2023-06-30 15:20:00|289.15|289|289.2|289.05|289.25|289.1|289.15|289|26
1688138700000|2023-06-30 15:25:00|289.15|289|289.15|288.95|289.2|289|289.05|288.9|33
1688139000000|2023-06-30 15:30:00|289.1|288.9|289.2|289|289.25|289.1|289.05|288.9|10
1688139300000|2023-06-30 15:35:00|289.25|289.05|289.4|289.2|289.4|289.2|289.2|289|57
1688139600000|2023-06-30 15:40:00|289.35|289.15|289.35|289.15|289.4|289.25|289.3|289.1|26
1688139900000|2023-06-30 15:45:00|289.3|289.2|289.35|289.2|289.4|289.25|289.3|289.1|47
1688140200000|2023-06-30 15:50:00|289.3|289.15|289.3|289.15|289.35|289.15|289.3|289.1|4
1688140500000|2023-06-30 15:55:00|289.35|289.2|289.3|289.15|289.35|289.2|289.3|289.15|8
1688140800000|2023-06-30 16:00:00|289.35|289.2|289.4|289.25|289.45|289.25|289.35|289.2|4
1688141100000|2023-06-30 16:05:00|289.45|289.2|289.35|289.2|289.45|289.2|289.35|289.2|3
1688141400000|2023-06-30 16:10:00|289.4|289.15|289.45|289.3|289.45|289.3|289.4|289.15|7
1688141700000|2023-06-30 16:15:00|289.5|289.25|289.55|289.4|289.55|289.4|289.5|289.25|9
1688142000000|2023-06-30 16:20:00|289.6|289.35|289.65|289.5|289.65|289.5|289.6|289.35|7
1688142300000|2023-06-30 16:25:00|289.6|289.45|289.6|289.45|289.65|289.5|289.6|289.4|6
1688142600000|2023-06-30 16:30:00|289.65|289.5|289.7|289.55|289.7|289.55|289.65|289.5|9
1688142900000|2023-06-30 16:35:00|289.75|289.6|289.85|289.7|289.85|289.7|289.75|289.6|26
1688143200000|2023-06-30 16:40:00|289.8|289.65|289.85|289.7|289.85|289.7|289.8|289.65|9
1688143500000|2023-06-30 16:45:00|289.8|289.65|289.8|289.65|289.8|289.65|289.8|289.65|4
1688143800000|2023-06-30 16:50:00|||||||||2
1688144100000|2023-06-30 16:55:00|289.85|289.7|289.95|289.8|289.95|289.8|289.85|289.7|24
1688144400000|2023-06-30 17:00:00|289.9|289.75|289.95|289.8|289.95|289.8|289.9|289.75|7
1688144700000|2023-06-30 17:05:00|290|289.85|290.05|289.9|290.1|289.95|290|289.85|32
1688145000000|2023-06-30 17:10:00|290.1|289.95|290.05|289.9|290.1|289.95|290.05|289.9|12
1688145300000|2023-06-30 17:15:00|290|289.85|290|289.85|290|289.85|290|289.85|5
1688145600000|2023-06-30 17:20:00|289.95|289.8|289.95|289.75|289.95|289.8|289.9|289.75|9
1688145900000|2023-06-30 17:25:00|289.9|289.8|289.95|289.8|289.95|289.8|289.9|289.75|3
1688146200000|2023-06-30 17:30:00|289.9|289.75|290|289.85|290.05|289.85|289.9|289.75|10
1688146500000|2023-06-30 17:35:00|290.05|289.8|289.85|289.7|290.05|289.8|289.85|289.7|3
1688146800000|2023-06-30 17:40:00|289.9|289.75|289.85|289.7|289.9|289.75|289.85|289.7|4
1688147100000|2023-06-30 17:45:00|289.9||289.85||289.9||289.85||0
1688147400000|2023-06-30 17:50:00|289.9||289.85||289.9||289.85||3
1688147700000|2023-06-30 17:55:00|289.8|289.65|289.8|289.65|289.8|289.65|289.8|289.65|2
1688148000000|2023-06-30 18:00:00|289.85|289.7|289.85|289.7|289.85|289.7|289.85|289.7|5
1688148300000|2023-06-30 18:05:00|289.9|289.75|289.9|289.7|289.9|289.75|289.85|289.7|4
1688148600000|2023-06-30 18:10:00|289.85|289.75|289.85|289.7|289.9|289.75|289.85|289.7|1
1688148900000|2023-06-30 18:15:00|289.9|289.75|289.9|289.75|289.9|289.75|289.9|289.75|2
1688149200000|2023-06-30 18:20:00|289.85|289.7|289.9|289.75|289.9|289.75|289.85|289.7|3
1688149500000|2023-06-30 18:25:00|289.95|289.7|289.95|289.8|289.95|289.8|289.95|289.7|7
1688149800000|2023-06-30 18:30:00|289.9|289.75|289.9|289.75|289.9|289.75|289.9|289.7|7
1688150400000|2023-06-30 18:40:00|289.85|289.7|289.85|289.7|289.9|289.7|289.8|289.65|19
1688150700000|2023-06-30 18:45:00|||||||||1
1688151000000|2023-06-30 18:50:00|289.9|289.75|289.9|289.75|289.95|289.8|289.85|289.7|12
1688151300000|2023-06-30 18:55:00|289.85|289.7|289.75|289.6|289.85|289.7|289.75|289.6|17
1688151600000|2023-06-30 19:00:00|289.8|289.65|289.75|289.6|289.8|289.65|289.75|289.6|8
1688151900000|2023-06-30 19:05:00|289.7|289.55|289.7|289.55|289.75|289.55|289.7|289.55|8
1688152200000|2023-06-30 19:10:00|289.65|289.5|289.7|289.55|289.7|289.55|289.65|289.5|27
1688152500000|2023-06-30 19:15:00|289.75|289.6|289.7|289.55|289.75|289.6|289.7|289.55|11
1688152800000|2023-06-30 19:20:00|289.65|289.5|289.7|289.55|289.7|289.55|289.65|289.5|7
1688153100000|2023-06-30 19:25:00|289.75||289.7||289.75||289.7||5
1688153400000|2023-06-30 19:30:00|289.65|289.5|289.65|289.5|289.65|289.55|289.65|289.5|18
1688153700000|2023-06-30 19:35:00|||||||||7
1688154000000|2023-06-30 19:40:00|289.6|289.45|289.55|289.4|289.6|289.45|289.55|289.4|16
1688154300000|2023-06-30 19:45:00|289.6|289.45|289.55|289.4|289.6|289.45|289.5|289.35|25
1688154600000|2023-06-30 19:50:00|289.6|289.45|289.6|289.45|289.6|289.45|289.45|289.3|96
1688154900000|2023-06-30 19:55:00|289.55|289.4|289.55|289.4|289.65|289.5|289.5|289.35|115
1688155200000|2023-06-30 20:00:00|289.5|289.35|289.4|289.2|289.55|289.4|289.35|289.2|10
1688155500000|2023-06-30 20:05:00|289.45|289.25|289.45|289.25|289.45|289.25|289.45|289.2|3
1688155800000|2023-06-30 20:10:00|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|4
1688156100000|2023-06-30 20:15:00|289.35|289.15|289.4|289.2|289.4|289.25|289.35|289.15|0
1688156400000|2023-06-30 20:20:00|289.35|289.25|289.4|289.2|289.45|289.25|289.35|289.2|1
1688156700000|2023-06-30 20:25:00|289.35|289.25|289.4|289.2|289.4|289.25|289.35|289.2|1
1688157000000|2023-06-30 20:30:00|289.35|289.25|289.4|289.2|289.4|289.25|289.35|289.2|0
1688157300000|2023-06-30 20:35:00||289.25||289.25||289.25||289.25|0
1688157600000|2023-06-30 20:40:00|289.45|289.2|289.45|289.25|289.45|289.25|289.4|289.2|7
1688157900000|2023-06-30 20:45:00|289.5|289.2|289.35|289.15|289.5|289.25|289.35|289.15|9
1688158200000|2023-06-30 20:50:00|289.45|289.2|289.45|289.2|289.45|289.2|289.45|289.15|1
1688158500000|2023-06-30 20:55:00|289.4|289.25|289.65|289.05|289.75|289.35|289.4|289.05|13
1688335200000|2023-07-02 22:00:00|290|289.4|290.1|289.5|290.2|289.6|290|289.4|0
1688335500000|2023-07-02 22:05:00|290.2|289.6|290.1|289.5|290.2|289.6|290.1|289.5|0
1688336700000|2023-07-02 22:25:00|290|289.4|290|289.4|290.1|289.5|290|289.4|0
1688337000000|2023-07-02 22:30:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|0
1688337300000|2023-07-02 22:35:00|289.9|289.3|290|289.4|290|289.4|289.9|289.3|0
1688337900000|2023-07-02 22:45:00|289.9|289.3|290|289.4|290|289.4|289.9|289.3|0
1688338200000|2023-07-02 22:50:00|289.9|289.3|290|289.4|290|289.4|289.9|289.3|0
1688338500000|2023-07-02 22:55:00|289.9|289.3|289.9|289.3|289.9|289.3|289.9|289.3|0
1688338800000|2023-07-02 23:00:00|290|289.4|290|289.4|290|289.4|289.9|289.3|0
1688339400000|2023-07-02 23:10:00|290.1|289.5|290.1|289.5|290.1|289.5|290|289.4|0
1688339700000|2023-07-02 23:15:00|290|289.4|290|289.4|290.1|289.5|290|289.4|0
1688340300000|2023-07-02 23:25:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|0
1688341500000|2023-07-02 23:45:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|0
1688341800000|2023-07-02 23:50:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|0
1688342100000|2023-07-02 23:55:00|290.1|289.5|290.1|289.5|290.1|289.5|290|289.4|0
1688342700000|2023-07-03 00:05:00|290.2|289.6|290.3|289.7|290.3|289.7|290.2|289.6|0
1688343000000|2023-07-03 00:10:00|290.2|289.6|290.2|289.6|290.3|289.7|290.2|289.6|0
1688343300000|2023-07-03 00:15:00|290.3|289.7|290.2|289.6|290.3|289.7|290.2|289.6|0
1688343600000|2023-07-03 00:20:00|290.3|289.7|290.2|289.6|290.3|289.7|290.2|289.6|0
1688343900000|2023-07-03 00:25:00|290.3|289.7|290.2|289.6|290.3|289.7|290.2|289.6|0
1688344200000|2023-07-03 00:30:00|289.9|289.75|290.35|290.15|290.65|290.45|289.85|289.7|869
1688344500000|2023-07-03 00:35:00|290.45|290.2|290.15|290|290.45|290.3|290.05|289.9|227
1688344800000|2023-07-03 00:40:00|290.2|290.05|290.1|289.95|290.25|290.1|289.9|289.75|228
1688345100000|2023-07-03 00:45:00|290.15|290|290|289.8|290.15|290|289.95|289.8|156
1688345400000|2023-07-03 00:50:00|290.05|289.85|289.7|289.55|290.15|290|289.7|289.55|138
1688345700000|2023-07-03 00:55:00|289.6|289.4|289.5|289.3|289.75|289.6|289.3|289.15|244
1688346000000|2023-07-03 01:00:00|289.4|289.25|289.1|288.95|289.4|289.25|289|288.85|717
1688346300000|2023-07-03 01:05:00|289.15|289|289.2|289.05|289.5|289.35|289.05|288.9|323
1688346600000|2023-07-03 01:10:00|289.15|289|289.05|288.9|289.2|289.05|288.95|288.8|400
1688346900000|2023-07-03 01:15:00|289.1|288.95|289.45|289.3|289.5|289.35|289.1|288.95|221
1688347200000|2023-07-03 01:20:00|289.4|289.25|289.4|289.2|289.45|289.3|289.2|289.05|194
1688347500000|2023-07-03 01:25:00|289.35|289.25|289.15|289|289.5|289.35|289.1|288.95|188
1688347800000|2023-07-03 01:30:00|289.1|288.95|289.4|289.25|289.5|289.3|289.05|288.9|314
1688348100000|2023-07-03 01:35:00|289.35|289.2|289.45|289.25|289.55|289.4|289.3|289.15|387
1688348400000|2023-07-03 01:40:00|289.5|289.3|289.6|289.45|289.85|289.65|289.45|289.3|276
1688348700000|2023-07-03 01:45:00|289.55|289.4|289.55|289.4|289.7|289.55|289.55|289.35|166
1688349000000|2023-07-03 01:50:00|289.5|289.35|289.14|288.99|289.5|289.35|289.14|288.94|179
1688349300000|2023-07-03 01:55:00|289.19|289.04|289.39|289.24|289.49|289.34|289.19|289.04|167
1688349600000|2023-07-03 02:00:00|289.34|289.19|289.24|289.09|289.34|289.24|289.24|289.09|103
1688349900000|2023-07-03 02:05:00|289.19|289.04|289.34|289.19|289.34|289.19|289.14|288.99|109
1688350200000|2023-07-03 02:10:00|289.39|289.24|289.44|289.29|289.49|289.34|289.39|289.24|186
1688350500000|2023-07-03 02:15:00|289.49|289.34|289.59|289.44|289.64|289.49|289.49|289.34|161
1688350800000|2023-07-03 02:20:00|289.54|289.39|289.54|289.39|289.59|289.44|289.54|289.39|46
1688351100000|2023-07-03 02:25:00|289.59|289.44|289.79|289.64|289.84|289.69|289.54|289.39|178
1688351400000|2023-07-03 02:30:00|289.84|289.69|289.84|289.69|289.94|289.79|289.79|289.64|214
1688351700000|2023-07-03 02:35:00|289.89|289.74|289.84|289.69|289.89|289.74|289.79|289.64|79
1688352000000|2023-07-03 02:40:00|289.89|289.74|290.34|290.19|290.34|290.19|289.89|289.74|232
1688352300000|2023-07-03 02:45:00|290.39|290.24|290.59|290.44|290.59|290.44|290.39|290.24|217
1688352600000|2023-07-03 02:50:00|290.64|290.49|290.69|290.54|290.74|290.59|290.59|290.44|365
1688352900000|2023-07-03 02:55:00|290.64|290.49|290.74|290.59|290.74|290.59|290.54|290.34|300
1688353200000|2023-07-03 03:00:00|290.69|290.54|290.79|290.64|290.79|290.64|290.64|290.49|119
1688353500000|2023-07-03 03:05:00|290.84|290.69|290.84|290.69|290.84|290.69|290.79|290.64|182
1688353800000|2023-07-03 03:10:00|290.79|290.64|290.74|290.59|290.79|290.64|290.64|290.49|156
1688354100000|2023-07-03 03:15:00|290.69|290.54|290.79|290.64|290.79|290.64|290.69|290.54|83
1688354400000|2023-07-03 03:20:00|290.84|290.69|290.84|290.69|290.84|290.69|290.79|290.64|114
1688354700000|2023-07-03 03:25:00|290.79|290.64|291.29|291.14|291.29|291.14|290.79|290.64|573
1688355000000|2023-07-03 03:30:00|291.24|291.09|291.14|290.99|291.24|291.14|291.09|290.94|261
1688355300000|2023-07-03 03:35:00|291.19|291.04|291.29|291.14|291.34|291.19|291.14|290.99|317
1688355600000|2023-07-03 03:40:00|291.24|291.09|291.29|291.14|291.29|291.14|291.24|291.09|88
1688355900000|2023-07-03 03:45:00|291.24|291.09|291.04|290.89|291.29|291.14|290.94|290.79|232
1688356200000|2023-07-03 03:50:00|291.09|290.94|291.09|290.94|291.09|290.94|290.99|290.84|66
1688356500000|2023-07-03 03:55:00|291.14|290.89|290.94|290.79|291.14|290.89|290.94|290.79|73
1688356800000|2023-07-03 04:00:00|290.99|290.84|291.24|291.09|291.29|291.09|290.99|290.84|68
1688357100000|2023-07-03 04:05:00|||||||||25
1688357400000|2023-07-03 04:10:00|291.19|291.04|291.34|291.19|291.39|291.24|291.19|291.04|274
1688357700000|2023-07-03 04:15:00|291.39|291.29|291.44|291.29|291.44|291.29|291.34|291.19|227
1688358000000|2023-07-03 04:20:00|291.39|291.24|291.49|291.34|291.49|291.34|291.34|291.19|161
1688358300000|2023-07-03 04:25:00|291.44|291.29|291.49|291.34|291.49|291.34|291.44|291.29|55
1688358600000|2023-07-03 04:30:00|291.44|291.29|291.54|291.39|291.54|291.39|291.44|291.29|113
1688358900000|2023-07-03 04:35:00|||||||||29
1688359200000|2023-07-03 04:40:00|291.59|291.44|291.69|291.54|291.69|291.54|291.54|291.44|205
1688359500000|2023-07-03 04:45:00|291.74|291.59|291.44|291.29|291.84|291.64|291.44|291.29|410
1688359800000|2023-07-03 04:50:00|291.39|291.24|291.34|291.19|291.39|291.24|291.34|291.19|64
1688360100000|2023-07-03 04:55:00|291.29|291.14|291.19|291.04|291.34|291.19|291.14|290.94|312
1688360400000|2023-07-03 05:00:00|291.09|290.99|290.94|290.74|291.09|290.99|290.89|290.74|326
1688360700000|2023-07-03 05:05:00|290.89|290.79|290.74|290.59|290.89|290.79|290.74|290.59|169
1688361000000|2023-07-03 05:10:00|290.79|290.64|290.74|290.59|290.79|290.64|290.69|290.54|215
1688361300000|2023-07-03 05:15:00|290.69|290.54|290.29|290.14|290.69|290.54|290.29|290.14|278
1688361600000|2023-07-03 05:20:00|290.34|290.19|290.29|290.14|290.39|290.24|290.29|290.14|275
1688361900000|2023-07-03 05:25:00|290.24|290.09|290.29|290.14|290.34|290.19|290.24|290.09|159
1688362200000|2023-07-03 05:30:00|290.24|290.09|290.24|290.09|290.39|290.24|290.24|290.09|141
1688362500000|2023-07-03 05:35:00|290.29|290.14|290.24|290.09|290.29|290.14|290.24|290.09|128
1688362800000|2023-07-03 05:40:00|290.19|290.04|290.29|290.14|290.29|290.14|290.19|290.04|89
1688363100000|2023-07-03 05:45:00|290.24|290.09|290.49|290.34|290.64|290.44|290.24|290.09|264
1688363400000|2023-07-03 05:50:00|290.44|290.29|290.54|290.39|290.54|290.39|290.44|290.29|127
1688363700000|2023-07-03 05:55:00|290.49|290.34|290.54|290.39|290.59|290.44|290.49|290.29|131
1688364000000|2023-07-03 06:00:00|290.49|290.34|290.59|290.44|290.69|290.54|290.49|290.34|317
1688364300000|2023-07-03 06:05:00|290.64|290.49|291.04|290.89|291.04|290.89|290.64|290.44|803
1688364600000|2023-07-03 06:10:00|290.99|290.84|291.09|290.94|291.14|290.99|290.89|290.74|481
1688364900000|2023-07-03 06:15:00|291.04|290.89|290.89|290.69|291.04|290.94|290.79|290.64|200
1688365200000|2023-07-03 06:20:00|290.94|290.74|291.14|290.94|291.14|290.94|290.84|290.69|183
1688365500000|2023-07-03 06:25:00|291.09|290.89|291.09|290.94|291.09|290.94|290.94|290.79|205
1688365800000|2023-07-03 06:30:00|291.04|290.89|290.94|290.79|291.09|290.94|290.84|290.69|389
1688366100000|2023-07-03 06:35:00|290.89|290.74|290.94|290.74|290.99|290.79|290.89|290.74|72
1688366400000|2023-07-03 06:40:00|290.99|290.79|290.99|290.84|290.99|290.84|290.89|290.74|106
1688366700000|2023-07-03 06:45:00|290.94|290.79|290.84|290.69|290.99|290.79|290.79|290.64|184
1688367000000|2023-07-03 06:50:00|290.79|290.64|290.69|290.54|290.89|290.69|290.69|290.49|160
1688367300000|2023-07-03 06:55:00|290.74|290.59|290.74|290.59|290.79|290.64|290.69|290.54|87
1688367600000|2023-07-03 07:00:00|290.79|290.64|290.94|290.79|290.94|290.79|290.79|290.64|89
1688367900000|2023-07-03 07:05:00|290.89|290.74|290.89|290.74|290.99|290.84|290.79|290.64|129
1688368200000|2023-07-03 07:10:00|290.84|290.69|290.89|290.74|290.89|290.74|290.79|290.64|216
1688368500000|2023-07-03 07:15:00|290.84|290.69|290.99|290.84|290.99|290.84|290.84|290.69|153
1688368800000|2023-07-03 07:20:00|290.94|290.79|290.89|290.74|290.94|290.79|290.89|290.74|99
1688369100000|2023-07-03 07:25:00|290.84|290.69|290.84|290.69|290.89|290.74|290.84|290.69|209
1688369400000|2023-07-03 07:30:00|290.89|290.74|290.79|290.64|290.94|290.79|290.74|290.59|189
1688369700000|2023-07-03 07:35:00|290.74|290.59|290.74|290.59|290.79|290.64|290.69|290.54|77
1688370000000|2023-07-03 07:40:00|290.79|290.64|290.79|290.64|290.79|290.64|290.79|290.59|79
1688370300000|2023-07-03 07:45:00|290.74|290.59|290.79|290.64|290.84|290.69|290.74|290.59|166
1688370600000|2023-07-03 07:50:00|290.84|290.69|290.79|290.64|290.84|290.69|290.79|290.64|96
1688370900000|2023-07-03 07:55:00|290.74|290.59|290.79|290.64|290.79|290.64|290.74|290.59|129
1688371200000|2023-07-03 08:00:00|290.74|290.59|290.79|290.64|290.84|290.69|290.74|290.59|222
1688371500000|2023-07-03 08:05:00|290.74|290.59|290.79|290.64|290.79|290.64|290.74|290.54|157
1688371800000|2023-07-03 08:10:00|290.84|290.69|290.89|290.74|290.89|290.74|290.79|290.64|170
1688372100000|2023-07-03 08:15:00|290.84|290.69|290.89|290.74|290.94|290.79|290.84|290.69|170
1688372400000|2023-07-03 08:20:00|290.94|290.79|290.84|290.69|290.94|290.79|290.84|290.69|154
1688372700000|2023-07-03 08:25:00|290.79|290.64|290.89|290.74|290.89|290.74|290.74|290.59|260
1688373000000|2023-07-03 08:30:00|290.84|290.69|290.79|290.64|290.84|290.69|290.79|290.64|103
1688373300000|2023-07-03 08:35:00|290.74|290.59|290.79|290.64|290.79|290.64|290.74|290.59|115
1688373600000|2023-07-03 08:40:00|290.74|290.59|290.79|290.64|290.79|290.64|290.74|290.59|102
1688373900000|2023-07-03 08:45:00|290.84|290.69|290.79|290.64|290.84|290.69|290.74|290.59|205
1688374200000|2023-07-03 08:50:00|290.84|290.69|290.79|290.64|290.89|290.74|290.79|290.64|384
1688374500000|2023-07-03 08:55:00|290.84|290.69|290.74|290.59|290.94|290.74|290.74|290.59|461
1688374800000|2023-07-03 09:00:00|290.84|290.69|290.84|290.64|290.89|290.74|290.69|290.54|513
1688375100000|2023-07-03 09:05:00|290.79|290.59|290.59|290.44|290.79|290.59|290.59|290.44|225
1688375400000|2023-07-03 09:10:00|290.64|290.39|290.74|290.59|290.79|290.59|290.64|290.39|90
1688375700000|2023-07-03 09:15:00|290.79|290.54|290.94|290.74|291.04|290.84|290.79|290.54|205
1688376000000|2023-07-03 09:20:00|291.19|290.59|291.19|290.59|291.19|290.59|291.19|290.59|0
1688376300000|2023-07-03 09:25:00|||||||||3
1688377200000|2023-07-03 09:40:00|291.09|290.49|291.09|290.49|291.19|290.59|291.09|290.49|0
1688377500000|2023-07-03 09:45:00|291.19|290.59|291.09|290.49|291.19|290.59|291.09|290.49|0
1688377800000|2023-07-03 09:50:00|291.19|290.59|290.64|290.49|291.19|290.59|290.59|290.44|11
1688378100000|2023-07-03 09:55:00|290.54|290.39|290.59|290.39|290.64|290.44|290.54|290.39|15
1688378400000|2023-07-03 10:00:00|290.54|290.44|290.64|290.44|290.69|290.49|290.54|290.39|2
1688378700000|2023-07-03 10:05:00|290.59|290.39|290.59|290.44|290.64|290.44|290.49|290.34|11
1688379000000|2023-07-03 10:10:00|290.64|290.49|290.59|290.44|290.64|290.49|290.59|290.44|4
1688379300000|2023-07-03 10:15:00|290.64|290.49|290.59|290.44|290.64|290.49|290.59|290.44|1
1688379900000|2023-07-03 10:25:00|290.64|290.49|290.69|290.49|290.69|290.49|290.64|290.49|1
1688380200000|2023-07-03 10:30:00|290.64|290.54|290.69|290.49|290.69|290.54|290.64|290.49|0
1688380500000|2023-07-03 10:35:00|290.74|290.54|290.74|290.59|290.74|290.59|290.69|290.54|0
1688380800000|2023-07-03 10:40:00|290.79|290.54|290.74|290.54|290.79|290.59|290.74|290.54|4
1688381100000|2023-07-03 10:45:00|290.69|290.59|290.74|290.59|290.79|290.59|290.69|290.54|4
1688381700000|2023-07-03 10:55:00|290.69|290.54|290.69|290.54|290.74|290.54|290.69|290.49|7
1688382000000|2023-07-03 11:00:00|290.64|290.49|290.64|290.49|290.64|290.49|290.59|290.44|4
1688382600000|2023-07-03 11:10:00|290.59|290.44|290.64|290.49|290.64|290.49|290.59|290.44|2
1688382900000|2023-07-03 11:15:00|290.59|290.44|290.64|290.44|290.64|290.49|290.59|290.44|0
1688383200000|2023-07-03 11:20:00|290.59|290.39|290.59|290.39|290.59|290.39|290.59|290.39|31
1688383500000|2023-07-03 11:25:00|290.54|290.44|290.54|290.39|290.64|290.49|290.54|290.39|53
1688383800000|2023-07-03 11:30:00|290.59|290.44|290.54|290.39|290.59|290.44|290.54|290.39|5
1688384100000|2023-07-03 11:35:00|290.59|290.44|290.54|290.34|290.59|290.44|290.54|290.34|4
1688384400000|2023-07-03 11:40:00|290.49||290.54||290.54||290.49||0
1688384700000|2023-07-03 11:45:00|290.49||290.49||290.54||290.49||0
1688385000000|2023-07-03 11:50:00|290.54||290.49||290.54||290.49||0
1688385300000|2023-07-03 11:55:00|290.44|290.29|290.39|290.24|290.49|290.34|290.39|290.24|6
1688385600000|2023-07-03 12:00:00|290.34|290.19|290.39|290.24|290.39|290.24|290.34|290.19|14
1688385900000|2023-07-03 12:05:00|290.44|290.29|290.44|290.29|290.49|290.29|290.39|290.24|10
1688386200000|2023-07-03 12:10:00|290.49|290.34|290.49|290.34|290.59|290.39|290.44|290.34|85
1688386500000|2023-07-03 12:15:00|290.44|290.29|290.49|290.29|290.49|290.34|290.44|290.29|8
1688386800000|2023-07-03 12:20:00||290.34||290.34||290.34||290.29|0
1688387100000|2023-07-03 12:25:00|||||||||1
1688387400000|2023-07-03 12:30:00|290.54|290.39|290.54|290.39|290.54|290.39|290.54|290.39|1
1688387700000|2023-07-03 12:35:00|290.59|290.44|290.54|290.39|290.59|290.44|290.54|290.39|4
1688388000000|2023-07-03 12:40:00|290.49|290.34|290.44|290.29|290.49|290.34|290.44|290.29|9
1688388300000|2023-07-03 12:45:00|290.49|290.34|290.49|290.34|290.49|290.34|290.49|290.34|4
1688388600000|2023-07-03 12:50:00|290.54|290.39|290.54|290.39|290.54|290.39|290.49|290.39|1
1688388900000|2023-07-03 12:55:00|290.59||290.59||290.59||290.54||3
1688389200000|2023-07-03 13:00:00|290.54|290.44|290.59|290.44|290.59|290.44|290.54|290.39|0
1688389500000|2023-07-03 13:05:00|290.64|290.49|290.64|290.49|290.64|290.49|290.64|290.44|9
1688389800000|2023-07-03 13:10:00|290.69|290.54|290.74|290.59|290.79|290.59|290.69|290.54|66
1688390100000|2023-07-03 13:15:00|290.69|290.54|290.54|290.39|290.74|290.59|290.54|290.34|19
1688390400000|2023-07-03 13:20:00|290.49|290.34|290.39|290.24|290.54|290.39|290.34|290.19|20
1688390700000|2023-07-03 13:25:00|290.44|290.29|290.19|289.99|290.44|290.29|290.09|289.94|54
1688391000000|2023-07-03 13:30:00|290.14|289.94|290.59|290.44|290.59|290.44|290.09|289.94|133
1688391300000|2023-07-03 13:35:00|290.64|290.49|290.69|290.54|290.84|290.64|290.44|290.29|114
1688391600000|2023-07-03 13:40:00|290.64|290.49|290.69|290.54|290.69|290.54|290.49|290.34|51
1688391900000|2023-07-03 13:45:00|290.74|290.59|290.64|290.44|290.84|290.69|290.54|290.39|142
1688392200000|2023-07-03 13:50:00|290.59|290.49|290.59|290.44|290.74|290.54|290.54|290.34|97
1688392500000|2023-07-03 13:55:00|290.54|290.39|290.59|290.39|290.69|290.54|290.54|290.34|50
1688392800000|2023-07-03 14:00:00|290.74|290.54|290.59|290.44|290.74|290.54|290.54|290.34|72
1688393100000|2023-07-03 14:05:00|290.64|290.39|290.59|290.44|290.64|290.49|290.54|290.34|68
1688393400000|2023-07-03 14:10:00|290.54|290.39|290.54|290.39|290.59|290.44|290.44|290.24|78
1688393700000|2023-07-03 14:15:00|290.49|290.34|290.24|290.09|290.49|290.34|290.24|290.09|79
1688394000000|2023-07-03 14:20:00|290.19|290.04|290.29|290.14|290.29|290.14|290.14|289.99|29
1688394300000|2023-07-03 14:25:00|290.24|290.09|290.24|290.09|290.29|290.14|290.14|289.99|40
1688394600000|2023-07-03 14:30:00|290.29|290.14|290.14|289.94|290.29|290.14|290.09|289.94|50
1688394900000|2023-07-03 14:35:00|290.09|289.89|290.04|289.89|290.09|289.89|289.99|289.84|33
1688395200000|2023-07-03 14:40:00|289.99|289.84|289.94|289.79|290.09|289.94|289.94|289.79|31
1688395500000|2023-07-03 14:45:00|289.89|289.74|289.94|289.79|289.94|289.79|289.89|289.74|30
1688395800000|2023-07-03 14:50:00|289.89|289.74|289.84|289.69|289.89|289.74|289.79|289.64|18
1688396100000|2023-07-03 14:55:00|289.89|289.74|289.89|289.74|289.89|289.74|289.79|289.64|36
1688396400000|2023-07-03 15:00:00|289.84|289.69|289.84|289.69|289.89|289.74|289.84|289.69|24
1688396700000|2023-07-03 15:05:00|289.89|289.74|289.84|289.69|289.89|289.74|289.84|289.69|30
1688397000000|2023-07-03 15:10:00|289.79|289.64|289.69|289.54|289.79|289.64|289.69|289.54|41
1688397300000|2023-07-03 15:15:00|289.64|289.49|289.59|289.44|289.69|289.54|289.59|289.44|41
1688397600000|2023-07-03 15:20:00|289.54|289.39|289.64|289.49|289.69|289.54|289.54|289.39|25
1688397900000|2023-07-03 15:25:00|289.59|289.44|289.59|289.44|289.64|289.49|289.54|289.39|30
1688398200000|2023-07-03 15:30:00|289.64|289.49|289.49|289.34|289.69|289.49|289.49|289.34|56
1688398500000|2023-07-03 15:35:00|289.54|289.39|289.59|289.44|289.59|289.44|289.54|289.39|8
1688398800000|2023-07-03 15:40:00|289.54|289.39|289.64|289.44|289.69|289.54|289.54|289.39|8
1688399100000|2023-07-03 15:45:00|289.59|289.39|289.59|289.44|289.64|289.44|289.54|289.39|6
1688399400000|2023-07-03 15:50:00|289.64|289.49|289.69|289.54|289.69|289.54|289.64|289.49|9
1688399700000|2023-07-03 15:55:00|289.74|289.59|289.74|289.59|289.79|289.59|289.74|289.54|25
1688400000000|2023-07-03 16:00:00|||||||||2
1688400300000|2023-07-03 16:05:00|289.79|289.64|289.79|289.64|289.84|289.64|289.79|289.59|10
1688400600000|2023-07-03 16:10:00|289.74|289.59|289.79|289.64|289.79|289.64|289.74|289.59|0
1688400900000|2023-07-03 16:15:00|289.84|289.59|289.79|289.64|289.94|289.79|289.79|289.59|50
1688401200000|2023-07-03 16:20:00|289.84|289.69|289.74|289.59|289.84|289.69|289.74|289.59|3
1688401500000|2023-07-03 16:25:00|289.79|289.64|289.79|289.64|289.79|289.64|289.79|289.59|5
1688401800000|2023-07-03 16:30:00|289.84|289.69|289.84|289.69|289.84|289.69|289.79|289.64|12
1688402100000|2023-07-03 16:35:00||289.64||289.69||289.69||289.64|0
1688402400000|2023-07-03 16:40:00|289.79|289.64|289.79|289.64|289.79|289.69|289.79|289.64|1
1688402700000|2023-07-03 16:45:00|289.74|289.59|289.74|289.59|289.74|289.59|289.74|289.54|5
1688403000000|2023-07-03 16:50:00|289.79|289.64|289.89|289.74|289.89|289.74|289.74|289.59|4
1688403300000|2023-07-03 16:55:00|289.84|289.69|289.84|289.69|289.94|289.79|289.84|289.64|3
1688403600000|2023-07-03 17:00:00|289.79|289.64|289.84|289.64|289.89|289.69|289.74|289.59|25
1688403900000|2023-07-03 17:05:00|289.79|289.69|289.84|289.64|289.84|289.69|289.79|289.64|0
1688404200000|2023-07-03 17:10:00|289.89|289.69|290.04|289.84|290.04|289.84|289.89|289.64|26
1688404500000|2023-07-03 17:15:00|290.09|289.89|290.09|289.89|290.09|289.89|290.09|289.84|2
1688404800000|2023-07-03 17:20:00||289.94||289.89||289.94||289.89|4
1688405100000|2023-07-03 17:25:00||289.94||289.89||289.94||289.89|3
1688405700000|2023-07-03 17:35:00||289.94||289.89||289.94||289.89|2
1688406300000|2023-07-03 17:45:00|290.04|289.94|289.99|289.79|290.04|289.94|289.99|289.79|3
1688406600000|2023-07-03 17:50:00|||||||||1
1688407200000|2023-07-03 18:00:00|289.94|289.74|289.94|289.74|289.94|289.74|289.94|289.74|0
1688407500000|2023-07-03 18:05:00|||||||||1
1688408100000|2023-07-03 18:15:00|289.89|289.69|289.89|289.69|289.89|289.69|289.89|289.69|0
1688408400000|2023-07-03 18:20:00|289.94|289.74|289.94|289.74|289.94|289.74|289.94|289.74|0
1688409900000|2023-07-03 18:45:00||289.79||289.79||289.79||289.79|0
1688410500000|2023-07-03 18:55:00|289.99|289.84|289.99|289.79|290.04|289.84|289.94|289.79|2
1688410800000|2023-07-03 19:00:00||289.84||289.79||289.84||289.79|4
1688412300000|2023-07-03 19:25:00|||||||||1
1688416200000|2023-07-03 20:30:00|290.04|289.84|290.04|289.84|290.04|289.89|290.04|289.84|2
1688416500000|2023-07-03 20:35:00||289.89||289.84||289.89||289.84|1
1688416800000|2023-07-03 20:40:00|289.99|289.79|289.99|289.84|289.99|289.84|289.89|289.69|17
1688417100000|2023-07-03 20:45:00|289.94|289.79|289.94|289.74|290.04|289.89|289.89|289.74|42
1688417400000|2023-07-03 20:50:00|289.89|289.79|289.94|289.74|289.94|289.79|289.89|289.69|3
1688417700000|2023-07-03 20:55:00|289.89|289.69|290.14|289.59|290.14|289.79|289.84|289.59|10
1688418000000|2023-07-03 21:00:00|290.19|289.54|290.29|289.44|290.29|289.54|290.19|289.39|0
1688418600000|2023-07-03 21:10:00|290.19|289.59|290.19|289.59|290.19|289.59|290.19|289.59|0
1688421600000|2023-07-03 22:00:00|290.09|289.49|289.99|289.39|290.09|289.49|289.99|289.39|0
1688421900000|2023-07-03 22:05:00|289.89|289.29|289.99|289.39|289.99|289.39|289.89|289.29|0
1688422200000|2023-07-03 22:10:00|289.89|289.29|289.89|289.29|289.89|289.29|289.89|289.29|0
1688422500000|2023-07-03 22:15:00|289.99|289.39|289.99|289.39|289.99|289.39|289.89|289.29|0
1688422800000|2023-07-03 22:20:00|289.89|289.29|289.99|289.39|289.99|289.39|289.89|289.29|0
1688427900000|2023-07-03 23:45:00|289.89|289.29|289.89|289.29|289.99|289.39|289.89|289.29|0
1688428800000|2023-07-04 00:00:00|289.99|289.39|289.99|289.39|289.99|289.39|289.89|289.29|0
1688429100000|2023-07-04 00:05:00|289.89|289.29|289.99|289.39|289.99|289.39|289.89|289.29|0
1688430000000|2023-07-04 00:20:00|290.09|289.49|289.99|289.39|290.09|289.49|289.99|289.39|0
1688430300000|2023-07-04 00:25:00|290.09|289.49|289.99|289.39|290.09|289.49|289.99|289.39|0
1688430600000|2023-07-04 00:30:00|290.19|289.69|289.19|289.04|290.19|289.84|289.19|289.04|393
1688430900000|2023-07-04 00:35:00|289.14|288.99|289.19|289.04|289.34|289.19|289.04|288.89|322
1688431200000|2023-07-04 00:40:00|289.14|288.99|289.14|288.99|289.19|289.04|288.99|288.84|358
1688431500000|2023-07-04 00:45:00|289.19|288.94|289.09|288.94|289.19|289.04|289.09|288.94|201
1688431800000|2023-07-04 00:50:00|289.14|288.99|289.04|288.89|289.14|288.99|289.04|288.89|95
1688432100000|2023-07-04 00:55:00|288.99|288.84|288.84|288.69|288.99|288.84|288.59|288.44|384
1688432400000|2023-07-04 01:00:00|288.89|288.74|288.79|288.64|289.09|288.94|288.64|288.49|482
1688432700000|2023-07-04 01:05:00|288.74|288.59|288.84|288.69|288.84|288.69|288.49|288.34|305
1688433000000|2023-07-04 01:10:00|288.89|288.74|288.69|288.54|288.94|288.79|288.64|288.49|284
1688433300000|2023-07-04 01:15:00|288.74|288.59|288.79|288.64|288.94|288.79|288.69|288.59|293
1688433600000|2023-07-04 01:20:00|288.84|288.69|288.84|288.69|288.89|288.74|288.79|288.59|150
1688433900000|2023-07-04 01:25:00|288.79|288.64|288.39|288.24|288.79|288.64|288.34|288.19|361
1688434200000|2023-07-04 01:30:00|288.44|288.29|288.24|288.09|288.64|288.44|288.19|288.04|350
1688434500000|2023-07-04 01:35:00|288.29|288.14|288.34|288.19|288.34|288.19|288.14|287.94|350
1688434800000|2023-07-04 01:40:00|288.29|288.14|288.29|288.14|288.39|288.24|288.24|288.09|194
1688435100000|2023-07-04 01:45:00|288.24|288.09|288.46|288.31|288.46|288.31|288.24|288.09|211
1688435400000|2023-07-04 01:50:00|288.51|288.26|288.56|288.41|288.56|288.41|288.46|288.26|180
1688435700000|2023-07-04 01:55:00|288.61|288.46|288.91|288.76|288.96|288.76|288.61|288.46|154
1688436000000|2023-07-04 02:00:00|288.86|288.71|288.56|288.41|288.86|288.71|288.56|288.41|198
1688436300000|2023-07-04 02:05:00|288.61|288.46|288.41|288.21|288.61|288.46|288.31|288.16|180
1688436600000|2023-07-04 02:10:00|288.36|288.26|288.46|288.31|288.46|288.31|288.31|288.16|102
1688436900000|2023-07-04 02:15:00|288.51|288.36|288.46|288.31|288.51|288.36|288.41|288.26|205
1688437200000|2023-07-04 02:20:00|288.41|288.26|288.31|288.16|288.56|288.36|288.26|288.11|285
1688437500000|2023-07-04 02:25:00|288.36|288.21|288.31|288.16|288.41|288.26|288.31|288.16|83
1688437800000|2023-07-04 02:30:00|288.26|288.11|288.06|287.91|288.41|288.21|288.06|287.91|242
1688438100000|2023-07-04 02:35:00|288.11|287.96|288.06|287.91|288.11|287.96|288.06|287.91|120
1688438400000|2023-07-04 02:40:00|288.01|287.86|288.11|287.96|288.11|287.96|288.01|287.81|294
1688438700000|2023-07-04 02:45:00|288.16|288.01|288.31|288.16|288.36|288.16|288.16|288.01|139
1688439000000|2023-07-04 02:50:00|288.26|288.11|288.51|288.36|288.56|288.41|288.26|288.11|194
1688439300000|2023-07-04 02:55:00|288.46|288.31|288.36|288.21|288.46|288.31|288.36|288.21|92
1688439600000|2023-07-04 03:00:00|288.31|288.16|288.26|288.11|288.31|288.16|288.26|288.11|148
1688439900000|2023-07-04 03:05:00|288.21|288.06|288.21|288.06|288.31|288.16|288.21|288.06|206
1688440200000|2023-07-04 03:10:00|288.26|288.11|288.31|288.16|288.41|288.26|288.21|288.06|138
1688440500000|2023-07-04 03:15:00|288.26|288.11|288.41|288.26|288.51|288.36|288.26|288.11|85
1688440800000|2023-07-04 03:20:00|288.36|288.21|288.31|288.16|288.36|288.21|288.26|288.11|58
1688441100000|2023-07-04 03:25:00|288.26|288.11|288.21|288.06|288.26|288.11|288.21|288.06|97
1688441400000|2023-07-04 03:30:00|288.16|288.01|288.21|288.06|288.21|288.06|288.11|287.96|145
1688441700000|2023-07-04 03:35:00|288.16|288.01|288.26|288.11|288.31|288.16|288.16|288.01|106
1688442000000|2023-07-04 03:40:00|288.21|288.06|288.21|288.06|288.26|288.11|288.21|288.06|93
1688442300000|2023-07-04 03:45:00|288.26|288.11|288.26|288.11|288.26|288.11|288.26|288.11|55
1688442600000|2023-07-04 03:50:00|288.31|288.16|288.31|288.16|288.36|288.21|288.31|288.16|104
1688442900000|2023-07-04 03:55:00|288.26|288.11|288.26|288.11|288.26|288.11|288.26|288.11|43
1688443200000|2023-07-04 04:00:00|288.21|288.06|288.16|288.01|288.21|288.06|288.16|287.96|51
1688443500000|2023-07-04 04:05:00|288.11|287.96|288.21|288.01|288.21|288.06|288.11|287.96|108
1688443800000|2023-07-04 04:10:00|288.26|288.06|288.31|288.16|288.31|288.16|288.26|288.06|62
1688444100000|2023-07-04 04:15:00|288.36|288.21|288.41|288.26|288.41|288.26|288.36|288.21|68
1688444400000|2023-07-04 04:20:00|288.46|288.31|288.46|288.31|288.46|288.31|288.46|288.31|44
1688444700000|2023-07-04 04:25:00|288.41|288.26|288.36|288.21|288.41|288.26|288.36|288.16|121
1688445000000|2023-07-04 04:30:00|288.41|288.26|288.46|288.31|288.46|288.31|288.41|288.26|61
1688445300000|2023-07-04 04:35:00|288.41|288.26|288.51|288.36|288.51|288.36|288.41|288.26|78
1688445600000|2023-07-04 04:40:00|||||||||48
1688445900000|2023-07-04 04:45:00|288.46|288.31|288.46|288.31|288.46|288.31|288.46|288.31|44
1688446200000|2023-07-04 04:50:00|288.41|288.26|288.41|288.26|288.41|288.26|288.41|288.26|49
1688446500000|2023-07-04 04:55:00|288.36|288.21|288.41|288.26|288.41|288.26|288.36|288.21|80
1688446800000|2023-07-04 05:00:00|288.36|288.21|288.51|288.36|288.66|288.51|288.36|288.21|210
1688447100000|2023-07-04 05:05:00|288.56|288.41|288.61|288.46|288.66|288.51|288.51|288.36|97
1688447400000|2023-07-04 05:10:00|288.56|288.41|288.61|288.46|288.66|288.51|288.51|288.36|203
1688447700000|2023-07-04 05:15:00|288.56|288.41|288.61|288.46|288.61|288.46|288.56|288.41|70
1688448000000|2023-07-04 05:20:00|288.56|288.41|288.61|288.46|288.61|288.46|288.56|288.41|71
1688448300000|2023-07-04 05:25:00|288.66|288.51|288.66|288.51|288.71|288.56|288.61|288.46|147
1688448600000|2023-07-04 05:30:00|288.71|288.56|288.76|288.61|288.81|288.66|288.66|288.51|355
1688448900000|2023-07-04 05:35:00|288.71|288.56|288.71|288.56|288.71|288.56|288.71|288.56|45
1688449200000|2023-07-04 05:40:00|288.76|288.61|288.76|288.61|288.76|288.61|288.76|288.61|77
1688449500000|2023-07-04 05:45:00|288.71|288.56|288.66|288.51|288.71|288.56|288.66|288.51|75
1688449800000|2023-07-04 05:50:00|288.61|288.46|288.56|288.36|288.61|288.46|288.41|288.26|160
1688450100000|2023-07-04 05:55:00|288.51|288.41|288.66|288.51|288.66|288.51|288.51|288.36|49
1688450400000|2023-07-04 06:00:00|288.61|288.46|288.46|288.31|288.61|288.46|288.46|288.31|97
1688450700000|2023-07-04 06:05:00|288.41|288.26|288.71|288.51|288.71|288.51|288.41|288.26|158
1688451000000|2023-07-04 06:10:00|288.76|288.56|288.71|288.56|288.81|288.66|288.71|288.56|137
1688451300000|2023-07-04 06:15:00|288.66|288.51|288.71|288.56|288.76|288.61|288.66|288.51|91
1688451600000|2023-07-04 06:20:00|288.76|288.61|288.81|288.66|288.81|288.66|288.76|288.61|92
1688451900000|2023-07-04 06:25:00|288.86|288.71|288.81|288.66|288.91|288.76|288.81|288.66|112
1688452200000|2023-07-04 06:30:00|288.86|288.71|288.81|288.66|288.86|288.71|288.81|288.66|84
1688452500000|2023-07-04 06:35:00|288.76|288.61|288.86|288.71|288.86|288.71|288.76|288.61|63
1688452800000|2023-07-04 06:40:00|288.91|288.76|288.91|288.76|288.96|288.81|288.86|288.71|210
1688453100000|2023-07-04 06:45:00|288.86|288.71|288.86|288.71|288.86|288.71|288.86|288.71|62
1688453400000|2023-07-04 06:50:00|288.91|288.76|289.01|288.86|289.01|288.86|288.91|288.76|79
1688453700000|2023-07-04 06:55:00|289.06|288.91|289.21|289.06|289.21|289.06|289.06|288.91|133
1688454000000|2023-07-04 07:00:00|289.26|289.11|289.26|289.11|289.31|289.16|289.21|289.06|211
1688454300000|2023-07-04 07:05:00|289.31|289.16|289.31|289.16|289.31|289.16|289.21|289.06|111
1688454600000|2023-07-04 07:10:00|289.26|289.11|289.26|289.11|289.36|289.16|289.26|289.11|156
1688454900000|2023-07-04 07:15:00|289.31|289.16|289.31|289.16|289.41|289.26|289.26|289.11|251
1688455200000|2023-07-04 07:20:00|289.36|289.21|289.16|289.01|289.36|289.21|289.16|289.01|100
1688455500000|2023-07-04 07:25:00|289.21|289.06|289.31|289.16|289.31|289.16|289.16|289.01|29
1688455800000|2023-07-04 07:30:00|289.36|289.11|289.31|289.16|289.41|289.21|289.26|289.11|73
1688456100000|2023-07-04 07:35:00|289.36|289.21|289.36|289.21|289.36|289.21|289.31|289.16|52
1688456400000|2023-07-04 07:40:00|289.41|289.26|289.36|289.21|289.41|289.26|289.36|289.21|57
1688456700000|2023-07-04 07:45:00|289.41|289.16|289.36|289.21|289.41|289.21|289.31|289.16|52
1688457000000|2023-07-04 07:50:00|289.31|289.16|289.31|289.16|289.36|289.21|289.31|289.16|42
1688457300000|2023-07-04 07:55:00|289.36|289.21|289.36|289.21|289.36|289.21|289.36|289.21|29
1688457600000|2023-07-04 08:00:00|289.31|289.16|289.31|289.16|289.36|289.21|289.31|289.16|49
1688457900000|2023-07-04 08:05:00|289.36|289.21|289.31|289.16|289.36|289.21|289.31|289.11|38
1688458200000|2023-07-04 08:10:00|289.36|289.11|289.26|289.11|289.36|289.11|289.26|289.11|49
1688458500000|2023-07-04 08:15:00|289.21|289.06|289.26|289.11|289.26|289.11|289.21|289.06|95
1688458800000|2023-07-04 08:20:00|289.31|289.16|289.41|289.26|289.46|289.31|289.31|289.16|153
1688459100000|2023-07-04 08:25:00|289.46|289.31|289.36|289.21|289.46|289.31|289.36|289.21|87
1688459400000|2023-07-04 08:30:00|289.31|289.16|289.21|289.06|289.31|289.21|289.21|289.06|85
1688459700000|2023-07-04 08:35:00|289.16|289.01|289.16|289.01|289.21|289.06|289.16|289.01|52
1688460000000|2023-07-04 08:40:00|289.11|288.96|289.06|288.91|289.11|288.96|289.06|288.91|37
1688460300000|2023-07-04 08:45:00|289.11|288.96|289.11|288.96|289.11|288.96|289.11|288.96|41
1688460600000|2023-07-04 08:50:00|||||||||47
1688460900000|2023-07-04 08:55:00|289.16|288.91|289.01|288.86|289.16|288.91|289.01|288.86|164
1688461200000|2023-07-04 09:00:00|288.96|288.81|289.11|288.96|289.16|289.01|288.96|288.81|427
1688461500000|2023-07-04 09:05:00|289.16|289.01|289.26|289.11|289.26|289.11|289.11|288.96|156
1688461800000|2023-07-04 09:10:00|289.21|289.06|289.26|289.06|289.26|289.11|289.16|289.01|92
1688462100000|2023-07-04 09:15:00|289.31|289.11|289.36|289.16|289.46|289.31|289.26|289.06|270
1688462400000|2023-07-04 09:20:00|289.61|289.01|289.71|289.11|289.71|289.11|289.61|289.01|0
1688462700000|2023-07-04 09:25:00|289.61|289.01|289.61|289.01|289.71|289.11|289.61|289.01|3
1688464200000|2023-07-04 09:50:00|289.21|289.06|289.26|289.11|289.26|289.11|289.11|288.96|26
1688464500000|2023-07-04 09:55:00|289.21|289.06|289.26|289.11|289.31|289.11|289.21|289.06|6
1688464800000|2023-07-04 10:00:00|289.31|289.16|289.31|289.11|289.31|289.16|289.26|289.11|0
1688465100000|2023-07-04 10:05:00||289.16||289.11||289.16||289.11|0
1688465400000|2023-07-04 10:10:00|289.26|289.06|289.31|289.11|289.31|289.11|289.26|289.06|1
1688465700000|2023-07-04 10:15:00||289.16||289.11||289.16||289.11|4
1688466000000|2023-07-04 10:20:00||289.16||289.11||289.16||289.11|2
1688466300000|2023-07-04 10:25:00|289.26|289.16|289.31|289.11|289.31|289.16|289.26|289.11|0
1688466600000|2023-07-04 10:30:00|289.26|289.06|289.26|289.06|289.26|289.11|289.21|289.06|3
1688466900000|2023-07-04 10:35:00|289.21||289.21||289.21||289.21||0
1688467200000|2023-07-04 10:40:00|289.26||289.21||289.26||289.21||1
1688468100000|2023-07-04 10:55:00|289.26|289.11|289.26|289.11|289.26|289.11|289.26|289.06|17
1688468400000|2023-07-04 11:00:00|289.31|289.16|289.31|289.11|289.31|289.16|289.26|289.11|20
1688468700000|2023-07-04 11:05:00|289.26|289.16|289.31|289.11|289.31|289.16|289.26|289.11|10
1688469000000|2023-07-04 11:10:00|289.36|289.16|289.31|289.16|289.36|289.16|289.31|289.11|8
1688469300000|2023-07-04 11:15:00|289.36|289.11|289.36|289.16|289.36|289.16|289.31|289.11|11
1688469600000|2023-07-04 11:20:00||289.21||289.16||289.21||289.16|7
1688469900000|2023-07-04 11:25:00|289.41|289.21|289.36|289.21|289.41|289.21|289.36|289.16|13
1688470200000|2023-07-04 11:30:00|||||||||4
1688470500000|2023-07-04 11:35:00|289.41|289.26|289.46|289.31|289.46|289.31|289.41|289.26|7
1688470800000|2023-07-04 11:40:00|289.51||289.51||289.51||289.51||5
1688471100000|2023-07-04 11:45:00|289.46|289.36|289.51|289.36|289.51|289.36|289.46|289.31|9
1688471400000|2023-07-04 11:50:00|||||||||7
1688471700000|2023-07-04 11:55:00|289.46|289.31|289.46|289.31|289.46|289.31|289.46|289.31|8
1688472000000|2023-07-04 12:00:00|289.51|289.36|289.51|289.36|289.51|289.36|289.51|289.36|2
1688472300000|2023-07-04 12:05:00|||||||||2
1688472600000|2023-07-04 12:10:00|||||||||2
1688472900000|2023-07-04 12:15:00|289.56|289.41|289.51|289.36|289.56|289.41|289.51|289.36|18
1688473200000|2023-07-04 12:20:00|289.46|289.31|289.31|289.16|289.46|289.31|289.31|289.16|27
1688473500000|2023-07-04 12:25:00|289.36|289.21|289.41|289.26|289.41|289.26|289.36|289.21|15
1688473800000|2023-07-04 12:30:00|||||||||5
1688474100000|2023-07-04 12:35:00|289.46|289.31|289.51|289.36|289.56|289.36|289.46|289.31|29
1688474400000|2023-07-04 12:40:00|||||||||5
1688474700000|2023-07-04 12:45:00|||||||||6
1688475000000|2023-07-04 12:50:00|||||||||5
1688475300000|2023-07-04 12:55:00|289.56||289.51||289.56||289.51||23
1688475600000|2023-07-04 13:00:00|289.46|289.31|289.41|289.26|289.46|289.31|289.41|289.21|59
1688475900000|2023-07-04 13:05:00|||||||||6
1688476200000|2023-07-04 13:10:00|289.36|289.21|289.31|289.16|289.36|289.21|289.31|289.16|17
1688476500000|2023-07-04 13:15:00|289.36|289.21|289.31|289.16|289.36|289.21|289.31|289.16|14
1688476800000|2023-07-04 13:20:00|||||||||2
1688477100000|2023-07-04 13:25:00|289.36|289.21|289.36|289.21|289.36|289.21|289.36|289.21|15
1688477400000|2023-07-04 13:30:00|289.31|289.16|289.31|289.16|289.31|289.16|289.31|289.16|9
1688477700000|2023-07-04 13:35:00|289.36|289.21|289.26|289.11|289.36|289.21|289.26|289.11|35
1688478000000|2023-07-04 13:40:00|||||||||4
1688478300000|2023-07-04 13:45:00|289.21|289.06|289.21|289.06|289.21|289.06|289.21|289.06|2
1688478600000|2023-07-04 13:50:00|289.26|289.11|289.26|289.11|289.26|289.11|289.26|289.11|14
1688478900000|2023-07-04 13:55:00|||||||||1
1688479200000|2023-07-04 14:00:00|289.31|289.16|289.36|289.21|289.36|289.21|289.31|289.16|10
1688479500000|2023-07-04 14:05:00|289.31|289.16|289.41|289.21|289.41|289.26|289.31|289.16|1
1688479800000|2023-07-04 14:10:00|289.36|289.16|289.36|289.16|289.41|289.16|289.36|289.16|5
1688480100000|2023-07-04 14:15:00|289.31||289.31||289.31||289.31||0
1688480400000|2023-07-04 14:20:00||289.11||289.11||289.16||289.11|1
1688480700000|2023-07-04 14:25:00||289.16||289.16||289.16||289.11|0
1688481300000|2023-07-04 14:35:00|289.26|289.11|289.26|289.11|289.26|289.11|289.26|289.11|0
1688481600000|2023-07-04 14:40:00|289.31|289.16|289.31|289.16|289.36|289.16|289.31|289.16|5
1688481900000|2023-07-04 14:45:00|289.36|289.11|289.36|289.16|289.36|289.16|289.36|289.11|0
1688482200000|2023-07-04 14:50:00|289.31|289.21|289.31|289.11|289.36|289.21|289.31|289.11|0
1688482800000|2023-07-04 15:00:00|289.26|289.16|289.36|289.16|289.36|289.16|289.26|289.16|0
1688483100000|2023-07-04 15:05:00||289.21||289.16||289.21||289.16|4
1688483400000|2023-07-04 15:10:00|289.31|289.11|289.36|289.16|289.36|289.21|289.31|289.11|2
1688483700000|2023-07-04 15:15:00||289.21||289.16||289.21||289.16|2
1688484000000|2023-07-04 15:20:00|289.41|289.21|289.41|289.21|289.41|289.26|289.36|289.21|6
1688484300000|2023-07-04 15:25:00|289.46|289.26|289.56|289.36|289.76|289.51|289.46|289.26|418
1688484600000|2023-07-04 15:30:00|289.51|289.31|289.36|289.16|289.51|289.36|289.31|289.11|42
1688484900000|2023-07-04 15:35:00|289.31|289.21|289.36|289.16|289.36|289.21|289.31|289.16|5
1688485200000|2023-07-04 15:40:00|289.31||289.36||289.36||289.31||0
1688485500000|2023-07-04 15:45:00|289.31|289.21|289.31|289.16|289.31|289.21|289.31|289.16|2
1688485800000|2023-07-04 15:50:00|289.26|289.11|289.26|289.11|289.26|289.16|289.26|289.11|3
1688486100000|2023-07-04 15:55:00|||||||||1
1688486700000|2023-07-04 16:05:00|289.21|289.06|289.21|289.06|289.21|289.06|289.21|289.01|3
1688487000000|2023-07-04 16:10:00||289.01||289.01||289.06||289.01|0
1688487300000|2023-07-04 16:15:00|289.16|288.96|289.16|288.96|289.21|288.96|289.11|288.96|4
1688487600000|2023-07-04 16:20:00|289.11||289.16||289.16||289.11||0
1688487900000|2023-07-04 16:25:00|289.11|289.01|289.16|289.01|289.16|289.01|289.11|289.01|0
1688488200000|2023-07-04 16:30:00|||||||||3
1688488800000|2023-07-04 16:40:00|289.21|288.96|289.21|289.01|289.21|289.06|289.21|288.96|3
1688489100000|2023-07-04 16:45:00|289.26|289.06|289.26|289.06|289.26|289.06|289.21|289.01|0
1688489400000|2023-07-04 16:50:00|289.21|289.11|289.26|289.06|289.26|289.11|289.21|289.06|2
1688489700000|2023-07-04 16:55:00|289.31|289.11|289.36|289.11|289.36|289.11|289.26|289.06|4
1688490000000|2023-07-04 17:00:00||289.16||289.16||289.21||289.16|5
1688490600000|2023-07-04 17:10:00|289.41|289.21|289.51|289.26|289.56|289.36|289.41|289.21|28
1688490900000|2023-07-04 17:15:00||289.31||289.31||289.31||289.26|0
1688491200000|2023-07-04 17:20:00|289.41|289.26|289.41|289.21|289.41|289.26|289.36|289.16|7
1688491500000|2023-07-04 17:25:00|||||||||3
1688491800000|2023-07-04 17:30:00|289.36|289.26|289.41|289.21|289.41|289.26|289.36|289.21|2
1688492100000|2023-07-04 17:35:00|289.36||289.41||289.41||289.36||0
1688493000000|2023-07-04 17:50:00|289.36|289.26|289.36|289.16|289.41|289.26|289.36|289.16|7
1688496600000|2023-07-04 18:50:00|289.31|289.11|289.36|289.16|289.36|289.16|289.26|289.06|2
1688496900000|2023-07-04 18:55:00|289.31|289.21|289.36|289.21|289.36|289.21|289.31|289.16|5
1688497200000|2023-07-04 19:00:00||289.16||289.16||289.21||289.16|4
1688497500000|2023-07-04 19:05:00|289.41|289.21|289.41|289.21|289.46|289.26|289.41|289.21|3
1688499600000|2023-07-04 19:40:00|289.36|289.16|289.36|289.16|289.36|289.16|289.36|289.16|0
1688499900000|2023-07-04 19:45:00|289.31|289.11|289.31|289.11|289.31|289.11|289.31|289.11|1
1688500800000|2023-07-04 20:00:00|289.36|289.16|289.36|289.16|289.36|289.16|289.36|289.16|0
1688502000000|2023-07-04 20:20:00|289.31|289.11|289.36|289.11|289.36|289.16|289.31|289.11|0
1688502600000|2023-07-04 20:30:00|289.41|289.16|289.41|289.21|289.41|289.21|289.41|289.16|0
1688502900000|2023-07-04 20:35:00||289.16||289.16||289.16||289.16|0
1688503200000|2023-07-04 20:40:00|289.46|289.21|289.31|288.96|289.76|289.46|289.26|288.86|7
1688503500000|2023-07-04 20:45:00|289.21|289.01|289.66|288.91|289.66|289.06|289.16|288.81|0
1688503800000|2023-07-04 20:50:00|289.76|289.06|289.71|289.01|289.76|289.26|289.41|288.86|0
1688504100000|2023-07-04 20:55:00|289.76||289.66||289.76||289.51||5
1688504400000|2023-07-04 21:00:00|289.71|288.96|289.76|289.26|289.81|289.26|289.71|288.81|0
1688504700000|2023-07-04 21:05:00|289.71||289.71||289.71||289.71||0
1688505000000|2023-07-04 21:10:00|289.41|288.81|289.81|289.21|289.81|289.21|289.41|288.81|0
1688510100000|2023-07-04 22:35:00|289.71|289.11|289.81|289.21|289.81|289.21|289.71|289.11|0
1688510400000|2023-07-04 22:40:00|289.71|289.11|289.81|289.21|289.81|289.21|289.71|289.11|0
1688511900000|2023-07-04 23:05:00|289.71|289.11|289.71|289.11|289.81|289.21|289.71|289.11|0
1688512500000|2023-07-04 23:15:00|289.81|289.21|289.71|289.11|289.81|289.21|289.71|289.11|0
1688513100000|2023-07-04 23:25:00|289.81|289.21|289.71|289.11|289.81|289.21|289.71|289.11|0
1688513400000|2023-07-04 23:30:00|289.81|289.21|289.71|289.11|289.81|289.21|289.71|289.11|0
1688513700000|2023-07-04 23:35:00|289.81|289.21|289.81|289.21|289.81|289.21|289.81|289.21|0
1688515500000|2023-07-05 00:05:00|289.91|289.31|289.81|289.21|289.91|289.31|289.81|289.21|0
1688516100000|2023-07-05 00:15:00|289.71|289.11|289.71|289.11|289.71|289.11|289.71|289.11|0
1688516400000|2023-07-05 00:20:00|289.81|289.21|289.81|289.21|289.81|289.21|289.81|289.21|0
1688517000000|2023-07-05 00:30:00|289.51|289.26|289.21|289.06|289.51|289.26|288.96|288.81|167
1688517300000|2023-07-05 00:35:00|289.31|289.11|289.26|289.11|289.36|289.21|289.21|289.06|137
1688517600000|2023-07-05 00:40:00|289.31|289.16|289.31|289.16|289.36|289.16|289.26|289.16|49
1688517900000|2023-07-05 00:45:00|289.26|289.11|289.06|288.86|289.26|289.11|289.01|288.86|76
1688518200000|2023-07-05 00:50:00|289.11|288.91|289.46|289.26|289.46|289.26|289.11|288.91|108
1688518500000|2023-07-05 00:55:00|289.51|289.31|289.36|289.21|289.51|289.36|289.26|289.06|91
1688518800000|2023-07-05 01:00:00|289.31|289.16|288.76|288.61|289.36|289.21|288.56|288.41|499
1688519100000|2023-07-05 01:05:00|288.71|288.56|288.51|288.36|288.81|288.66|288.46|288.31|192
1688519400000|2023-07-05 01:10:00|288.46|288.31|288.91|288.76|288.96|288.81|288.41|288.26|235
1688519700000|2023-07-05 01:15:00|288.96|288.81|288.86|288.71|289.06|288.86|288.76|288.61|153
1688520000000|2023-07-05 01:20:00|288.91|288.76|288.66|288.51|288.91|288.76|288.51|288.36|155
1688520300000|2023-07-05 01:25:00|288.61|288.46|288.56|288.41|288.71|288.51|288.46|288.31|163
1688520600000|2023-07-05 01:30:00|288.51|288.36|288.51|288.31|288.71|288.56|288.36|288.21|255
1688520900000|2023-07-05 01:35:00|288.46|288.26|288.16|287.96|288.46|288.26|288.16|287.96|230
1688521200000|2023-07-05 01:40:00|288.11|288.01|288.06|287.91|288.21|288.06|287.96|287.81|205
1688521500000|2023-07-05 01:45:00|288.01|287.86|288.11|287.96|288.21|288.01|288.01|287.86|148
1688521800000|2023-07-05 01:50:00|288.06|287.91|288.14|287.99|288.26|288.11|288.01|287.86|243
1688522100000|2023-07-05 01:55:00|288.09|287.94|287.99|287.84|288.14|287.99|287.84|287.69|239
1688522400000|2023-07-05 02:00:00|287.94|287.79|287.19|287.04|287.94|287.79|287.09|286.94|1126
1688522700000|2023-07-05 02:05:00|287.14|286.99|286.84|286.69|287.19|287.04|286.84|286.69|506
1688523000000|2023-07-05 02:10:00|286.79|286.64|286.64|286.49|286.89|286.74|286.59|286.44|533
1688523300000|2023-07-05 02:15:00|286.69|286.54|286.69|286.54|286.74|286.59|286.39|286.24|439
1688523600000|2023-07-05 02:20:00|286.64|286.49|286.69|286.49|286.69|286.49|286.49|286.34|229
1688523900000|2023-07-05 02:25:00|286.64|286.54|286.49|286.34|286.69|286.54|286.49|286.34|145
1688524200000|2023-07-05 02:30:00|286.54|286.39|286.59|286.44|286.64|286.49|286.49|286.34|127
1688524500000|2023-07-05 02:35:00|286.64|286.49|286.79|286.64|286.79|286.64|286.64|286.49|104
1688524800000|2023-07-05 02:40:00|286.84|286.69|286.84|286.69|286.99|286.84|286.79|286.64|265
1688525100000|2023-07-05 02:45:00|286.79|286.64|286.74|286.59|286.94|286.79|286.74|286.59|90
1688525400000|2023-07-05 02:50:00|286.79|286.64|286.79|286.64|286.84|286.69|286.74|286.59|123
1688525700000|2023-07-05 02:55:00|286.74|286.59|286.84|286.69|286.84|286.69|286.74|286.59|65
1688526000000|2023-07-05 03:00:00|286.79|286.64|286.89|286.74|286.94|286.79|286.79|286.64|125
1688526300000|2023-07-05 03:05:00|286.94|286.79|286.84|286.69|286.94|286.79|286.84|286.69|86
1688526600000|2023-07-05 03:10:00|286.79|286.64|286.84|286.69|286.89|286.74|286.74|286.59|117
1688526900000|2023-07-05 03:15:00|286.79|286.64|286.89|286.74|286.89|286.74|286.74|286.59|91
1688527200000|2023-07-05 03:20:00|286.84|286.69|286.79|286.64|286.94|286.74|286.79|286.64|120
1688527500000|2023-07-05 03:25:00|286.74|286.59|286.64|286.49|286.79|286.64|286.64|286.49|64
1688527800000|2023-07-05 03:30:00|286.69|286.54|286.69|286.54|286.74|286.59|286.64|286.49|132
1688528100000|2023-07-05 03:35:00|286.64|286.49|286.84|286.69|286.84|286.69|286.64|286.49|86
1688528400000|2023-07-05 03:40:00|286.79|286.64|286.89|286.69|286.94|286.74|286.79|286.64|66
1688528700000|2023-07-05 03:45:00|286.94|286.74|287.04|286.89|287.04|286.89|286.94|286.74|67
1688529000000|2023-07-05 03:50:00|287.09|286.84|286.94|286.79|287.09|286.94|286.94|286.79|74
1688529300000|2023-07-05 03:55:00|286.99|286.84|286.89|286.74|286.99|286.84|286.89|286.74|93
1688529600000|2023-07-05 04:00:00|286.84|286.69|286.89|286.74|286.94|286.79|286.84|286.69|93
1688529900000|2023-07-05 04:05:00|286.84|286.69|286.89|286.74|286.94|286.79|286.84|286.69|73
1688530200000|2023-07-05 04:10:00|286.94|286.69|286.84|286.69|286.94|286.74|286.84|286.69|20
1688530500000|2023-07-05 04:15:00||286.64||286.69||286.69||286.64|25
1688530800000|2023-07-05 04:20:00|286.89|286.74|286.89|286.74|286.89|286.74|286.89|286.69|42
1688531100000|2023-07-05 04:25:00|286.84|286.69|286.84|286.69|286.89|286.74|286.84|286.64|78
1688531400000|2023-07-05 04:30:00|286.79|286.64|286.79|286.64|286.79|286.69|286.79|286.64|39
1688531700000|2023-07-05 04:35:00|286.74|286.59|286.79|286.64|286.79|286.64|286.74|286.59|83
1688532000000|2023-07-05 04:40:00|286.84|286.69|286.84|286.69|286.84|286.69|286.84|286.69|52
1688532300000|2023-07-05 04:45:00|286.89|286.74|286.94|286.79|287.04|286.89|286.89|286.74|78
1688532600000|2023-07-05 04:50:00|286.99|286.84|286.94|286.79|287.04|286.89|286.94|286.79|35
1688532900000|2023-07-05 04:55:00|286.89|286.74|286.99|286.84|287.04|286.89|286.89|286.74|56
1688533200000|2023-07-05 05:00:00|287.04|286.89|287.09|286.89|287.14|286.99|286.84|286.69|405
1688533500000|2023-07-05 05:05:00|287.14|286.94|287.29|287.14|287.34|287.14|287.14|286.94|93
1688533800000|2023-07-05 05:10:00|287.24|287.09|287.24|287.09|287.24|287.14|287.14|286.99|105
1688534100000|2023-07-05 05:15:00|287.29|287.04|287.39|287.24|287.39|287.24|287.29|287.04|115
1688534400000|2023-07-05 05:20:00|287.34|287.19|287.49|287.34|287.54|287.39|287.34|287.19|112
1688534700000|2023-07-05 05:25:00|287.54|287.39|287.59|287.44|287.64|287.49|287.49|287.34|120
1688535000000|2023-07-05 05:30:00|287.64|287.39|287.49|287.34|287.64|287.44|287.49|287.34|117
1688535300000|2023-07-05 05:35:00|287.54|287.39|287.59|287.44|287.59|287.44|287.49|287.34|143
1688535600000|2023-07-05 05:40:00|287.54|287.39|287.44|287.29|287.59|287.44|287.44|287.29|106
1688535900000|2023-07-05 05:45:00|287.49|287.34|287.44|287.29|287.49|287.34|287.44|287.29|95
1688536200000|2023-07-05 05:50:00|287.49|287.34|287.54|287.39|287.59|287.44|287.39|287.24|186
1688536500000|2023-07-05 05:55:00|287.49|287.34|287.44|287.29|287.54|287.34|287.44|287.29|69
1688536800000|2023-07-05 06:00:00|287.39|287.24|287.34|287.19|287.44|287.29|287.34|287.19|126
1688537100000|2023-07-05 06:05:00|287.39|287.14|287.24|287.04|287.39|287.14|287.19|287.04|124
1688537400000|2023-07-05 06:10:00|287.29|287.09|287.29|287.14|287.34|287.19|287.29|287.09|126
1688537700000|2023-07-05 06:15:00|287.24|287.09|287.14|286.99|287.29|287.09|287.14|286.99|96
1688538000000|2023-07-05 06:20:00|287.09|286.94|287.09|286.94|287.09|286.94|286.99|286.79|94
1688538300000|2023-07-05 06:25:00|287.04|286.89|287.09|286.89|287.09|286.94|286.94|286.79|166
1688538600000|2023-07-05 06:30:00|287.04|286.94|287.04|286.89|287.09|286.94|287.04|286.89|127
1688538900000|2023-07-05 06:35:00|286.99|286.84|286.99|286.84|287.04|286.89|286.99|286.84|85
1688539200000|2023-07-05 06:40:00|287.04|286.89|287.04|286.84|287.04|286.89|286.99|286.84|90
1688539500000|2023-07-05 06:45:00|286.99|286.89|287.04|286.89|287.04|286.89|286.99|286.84|45
1688539800000|2023-07-05 06:50:00|286.99|286.84|286.99|286.84|286.99|286.84|286.99|286.84|62
1688540100000|2023-07-05 06:55:00|286.94|286.79|286.89|286.69|286.99|286.84|286.84|286.69|145
1688540400000|2023-07-05 07:00:00|286.84|286.74|286.74|286.59|286.94|286.74|286.69|286.54|212
1688540700000|2023-07-05 07:05:00|286.79|286.64|287.09|286.89|287.09|286.94|286.79|286.64|191
1688541000000|2023-07-05 07:10:00|287.04|286.94|287.19|287.04|287.24|287.09|287.04|286.89|152
1688541300000|2023-07-05 07:15:00|287.24|287.09|287.24|287.09|287.44|287.24|287.19|287.09|160
1688541600000|2023-07-05 07:20:00|287.29|287.14|287.24|287.09|287.29|287.14|287.04|286.89|158
1688541900000|2023-07-05 07:25:00|287.29|287.14|287.09|286.94|287.29|287.14|287.09|286.94|125
1688542200000|2023-07-05 07:30:00|287.14|286.99|287.19|287.04|287.19|287.04|287.09|286.94|126
1688542500000|2023-07-05 07:35:00|287.14|286.99|287.29|287.09|287.29|287.09|287.04|286.89|266
1688542800000|2023-07-05 07:40:00|287.24|287.04|287.24|287.04|287.24|287.09|287.04|286.89|374
1688543100000|2023-07-05 07:45:00|287.19|287.09|287.24|287.09|287.24|287.09|287.19|287.04|165
1688543400000|2023-07-05 07:50:00|287.29|287.14|287.19|287.04|287.29|287.14|287.19|287.04|257
1688543700000|2023-07-05 07:55:00|287.14|286.99|286.99|286.84|287.14|286.99|286.99|286.84|229
1688544000000|2023-07-05 08:00:00|286.94|286.79|287.09|286.94|287.09|286.94|286.89|286.74|300
1688544300000|2023-07-05 08:05:00|287.14|286.99|286.99|286.84|287.19|287.04|286.99|286.84|212
1688544600000|2023-07-05 08:10:00|286.94|286.79|286.94|286.79|286.99|286.84|286.89|286.74|120
1688544900000|2023-07-05 08:15:00|286.89|286.74|286.89|286.74|286.94|286.79|286.84|286.69|373
1688545200000|2023-07-05 08:20:00|286.94|286.79|286.94|286.79|286.94|286.79|286.94|286.79|65
1688545500000|2023-07-05 08:25:00|286.99|286.84|286.99|286.84|286.99|286.84|286.99|286.84|102
1688545800000|2023-07-05 08:30:00|287.04|286.89|286.99|286.84|287.04|286.89|286.99|286.84|104
1688546100000|2023-07-05 08:35:00|286.94|286.79|286.84|286.69|286.94|286.79|286.84|286.69|232
1688546400000|2023-07-05 08:40:00|286.89|286.64|286.94|286.79|286.94|286.79|286.79|286.64|119
1688546700000|2023-07-05 08:45:00|286.99|286.84|287.14|286.99|287.14|286.99|286.94|286.79|276
1688547000000|2023-07-05 08:50:00|287.09|286.94|287.04|286.89|287.34|287.19|287.04|286.89|906
1688547300000|2023-07-05 08:55:00|286.99|286.84|286.94|286.79|287.04|286.89|286.89|286.74|271
1688547600000|2023-07-05 09:00:00|286.99|286.84|286.89|286.74|286.99|286.84|286.84|286.64|395
1688547900000|2023-07-05 09:05:00|286.84|286.69|286.69|286.54|287.09|286.94|286.64|286.49|289
1688548200000|2023-07-05 09:10:00|286.64|286.49|286.54|286.34|286.69|286.54|286.54|286.34|60
1688548500000|2023-07-05 09:15:00|286.49|286.39|286.59|286.39|286.59|286.44|286.49|286.39|74
1688548800000|2023-07-05 09:20:00|286.84|286.24|286.64|286.04|286.84|286.24|286.64|286.04|0
1688549100000|2023-07-05 09:25:00|286.74|286.14|286.64|286.04|286.74|286.14|286.64|286.04|7
1688549400000|2023-07-05 09:30:00|286.74|286.14|286.64|286.04|286.74|286.14|286.54|285.94|0
1688549700000|2023-07-05 09:35:00|286.54|285.94|286.44|285.84|286.64|286.04|286.44|285.84|0
1688550000000|2023-07-05 09:40:00|286.54|285.94|286.44|285.84|286.54|285.94|286.44|285.84|0
1688550300000|2023-07-05 09:45:00|286.54|285.94|286.54|285.94|286.54|285.94|286.44|285.84|0
1688550600000|2023-07-05 09:50:00|286.59|286.44|286.59|286.44|286.64|286.49|286.54|286.34|64
1688550900000|2023-07-05 09:55:00|286.64|286.49|286.64|286.49|286.64|286.49|286.64|286.44|2
1688551200000|2023-07-05 10:00:00|286.69|286.54|286.69|286.54|286.69|286.54|286.64|286.49|1
1688551500000|2023-07-05 10:05:00|286.64|286.49|286.64|286.44|286.64|286.49|286.64|286.44|8
1688551800000|2023-07-05 10:10:00|286.69|286.49|286.74|286.54|286.74|286.59|286.69|286.44|4
1688552100000|2023-07-05 10:15:00|286.79|286.59|286.74|286.59|286.79|286.64|286.74|286.54|4
1688552400000|2023-07-05 10:20:00|286.79|286.54|286.79|286.59|286.79|286.64|286.79|286.54|0
1688552700000|2023-07-05 10:25:00|286.84|286.64|286.84|286.69|286.84|286.69|286.79|286.59|0
1688553000000|2023-07-05 10:30:00|286.79|286.64|286.79|286.64|286.79|286.69|286.79|286.64|4
1688553300000|2023-07-05 10:35:00|286.84|286.59|286.84|286.64|286.84|286.69|286.84|286.59|4
1688553600000|2023-07-05 10:40:00||286.69||286.64||286.69||286.64|7
1688553900000|2023-07-05 10:45:00|286.79|286.69|286.79|286.59|286.79|286.69|286.79|286.59|2
1688554200000|2023-07-05 10:50:00||286.64||286.59||286.64||286.59|0
1688554500000|2023-07-05 10:55:00||286.64||286.64||286.64||286.59|0
1688554800000|2023-07-05 11:00:00|286.84|286.69|286.84|286.64|286.84|286.69|286.79|286.64|29
1688555100000|2023-07-05 11:05:00|286.89|286.69|286.84|286.69|286.89|286.69|286.79|286.64|18
1688555400000|2023-07-05 11:10:00|286.79|286.64|286.79|286.64|286.79|286.64|286.79|286.59|12
1688555700000|2023-07-05 11:15:00||286.59||286.64||286.64||286.59|0
1688556000000|2023-07-05 11:20:00|286.74|286.59|286.74|286.54|286.74|286.64|286.74|286.54|2
1688556300000|2023-07-05 11:25:00|286.69|286.49|286.69|286.54|286.74|286.54|286.64|286.49|8
1688556600000|2023-07-05 11:30:00|286.74|286.59|286.74|286.59|286.74|286.59|286.74|286.54|1
1688556900000|2023-07-05 11:35:00|286.69|286.54|286.74|286.59|286.74|286.59|286.69|286.54|5
1688557200000|2023-07-05 11:40:00|286.79|286.64|286.79|286.59|286.79|286.64|286.79|286.59|2
1688557500000|2023-07-05 11:45:00|286.74|286.54|286.74|286.54|286.74|286.59|286.69|286.54|28
1688557800000|2023-07-05 11:50:00|286.69|286.59|286.74|286.59|286.79|286.64|286.69|286.59|21
1688558400000|2023-07-05 12:00:00|286.69|286.54|286.64|286.49|286.69|286.54|286.64|286.49|5
1688558700000|2023-07-05 12:05:00|286.59|286.44|286.59|286.44|286.59|286.44|286.59|286.44|2
1688559000000|2023-07-05 12:10:00|286.54|286.39|286.59|286.44|286.59|286.44|286.54|286.39|4
1688559300000|2023-07-05 12:15:00|286.54|286.39|286.64|286.44|286.64|286.44|286.54|286.39|1
1688559600000|2023-07-05 12:20:00|286.59|286.49|286.69|286.54|286.69|286.54|286.59|286.44|5
1688559900000|2023-07-05 12:25:00||286.49||286.54||286.54||286.49|7
1688560200000|2023-07-05 12:30:00|286.74|286.59|286.69|286.54|286.74|286.59|286.69|286.54|15
1688560500000|2023-07-05 12:35:00|286.64|286.49|286.64|286.49|286.64|286.49|286.64|286.44|0
1688560800000|2023-07-05 12:40:00|286.69|286.44|286.69|286.54|286.69|286.54|286.69|286.44|1
1688561100000|2023-07-05 12:45:00|286.74|286.49|286.74|286.59|286.74|286.59|286.74|286.49|3
1688561400000|2023-07-05 12:50:00|286.69|286.54|286.69|286.49|286.74|286.59|286.69|286.49|5
1688561700000|2023-07-05 12:55:00|286.64|286.44|286.64|286.49|286.64|286.49|286.59|286.44|2
1688562000000|2023-07-05 13:00:00|286.69|286.54|286.69|286.54|286.69|286.54|286.69|286.54|4
1688562300000|2023-07-05 13:05:00|286.74|286.49|286.74|286.59|286.74|286.59|286.74|286.49|24
1688562600000|2023-07-05 13:10:00|286.79|286.64|286.94|286.79|286.94|286.79|286.79|286.64|13
1688562900000|2023-07-05 13:15:00|286.89|286.74|286.94|286.79|286.94|286.79|286.89|286.74|18
1688563500000|2023-07-05 13:25:00|286.99|286.84|287.04|286.89|287.04|286.89|286.99|286.84|32
1688563800000|2023-07-05 13:30:00|286.99|286.84|286.69|286.54|287.04|286.89|286.49|286.34|172
1688564100000|2023-07-05 13:35:00|286.64|286.49|286.74|286.59|286.74|286.59|286.49|286.34|27
1688564400000|2023-07-05 13:40:00|286.69|286.54|286.59|286.44|286.79|286.59|286.54|286.39|73
1688564700000|2023-07-05 13:45:00|286.54|286.39|286.54|286.39|286.59|286.39|286.39|286.24|43
1688565000000|2023-07-05 13:50:00|286.49|286.34|286.44|286.29|286.59|286.39|286.39|286.24|56
1688565300000|2023-07-05 13:55:00|286.49|286.34|286.39|286.24|286.49|286.34|286.39|286.19|28
1688565600000|2023-07-05 14:00:00|286.44|286.29|286.39|286.24|286.49|286.34|286.39|286.24|16
1688565900000|2023-07-05 14:05:00|286.34|286.19|286.44|286.29|286.54|286.39|286.29|286.14|86
1688566200000|2023-07-05 14:10:00|286.49|286.34|286.44|286.29|286.49|286.34|286.34|286.14|21
1688566500000|2023-07-05 14:15:00|286.49|286.34|286.59|286.44|286.64|286.49|286.49|286.34|40
1688566800000|2023-07-05 14:20:00|286.64|286.49|286.49|286.34|286.64|286.49|286.49|286.34|34
1688567100000|2023-07-05 14:25:00|286.44|286.29|286.44|286.29|286.49|286.29|286.34|286.14|44
1688567400000|2023-07-05 14:30:00|286.49|286.34|286.54|286.39|286.64|286.44|286.44|286.24|61
1688567700000|2023-07-05 14:35:00|286.59|286.44|286.49|286.34|286.59|286.44|286.44|286.24|51
1688568000000|2023-07-05 14:40:00|286.54|286.39|286.44|286.29|286.54|286.39|286.44|286.24|74
1688568300000|2023-07-05 14:45:00|286.49|286.34|286.39|286.24|286.49|286.34|286.34|286.19|23
1688568600000|2023-07-05 14:50:00|286.44|286.29|286.59|286.44|286.64|286.49|286.44|286.29|48
1688568900000|2023-07-05 14:55:00|286.54|286.39|286.69|286.54|286.69|286.54|286.49|286.29|82
1688569200000|2023-07-05 15:00:00|286.74|286.59|286.84|286.64|286.84|286.69|286.64|286.49|53
1688569500000|2023-07-05 15:05:00|286.79|286.69|286.89|286.74|286.99|286.84|286.79|286.64|55
1688569800000|2023-07-05 15:10:00|286.84|286.69|286.99|286.79|286.99|286.84|286.84|286.69|65
1688570100000|2023-07-05 15:15:00|286.94|286.74|286.84|286.69|286.99|286.74|286.79|286.64|15
1688570400000|2023-07-05 15:20:00|286.89|286.74|286.94|286.79|286.99|286.84|286.84|286.69|19
1688570700000|2023-07-05 15:25:00|286.89|286.74|287.04|286.84|287.09|286.94|286.89|286.69|64
1688571000000|2023-07-05 15:30:00|286.99|286.89|286.94|286.79|287.04|286.89|286.89|286.74|64
1688571300000|2023-07-05 15:35:00|286.99|286.84|286.99|286.84|287.04|286.84|286.89|286.69|14
1688571600000|2023-07-05 15:40:00|286.94|286.79|287.19|287.04|287.19|287.04|286.94|286.79|22
1688571900000|2023-07-05 15:45:00|287.14|286.99|287.09|286.94|287.14|287.04|287.09|286.94|3
1688572200000|2023-07-05 15:50:00|287.04|286.89|286.99|286.79|287.09|286.89|286.94|286.79|4
1688572500000|2023-07-05 15:55:00|287.04|286.84|287.04|286.84|287.04|286.84|286.94|286.79|1
1688572800000|2023-07-05 16:00:00|286.99|286.89|287.14|286.94|287.14|286.99|286.94|286.79|2
1688573100000|2023-07-05 16:05:00|287.09|286.89|287.24|287.09|287.24|287.09|287.09|286.89|42
1688573400000|2023-07-05 16:10:00|287.29|287.04|287.24|287.04|287.29|287.09|287.19|287.04|16
1688573700000|2023-07-05 16:15:00|287.29|287.09|287.24|287.04|287.29|287.14|287.19|287.04|17
1688574000000|2023-07-05 16:20:00|287.19|286.99|287.14|286.99|287.24|287.04|287.14|286.94|0
1688574300000|2023-07-05 16:25:00|||||||||2
1688574600000|2023-07-05 16:30:00|287.19|287.04|287.19|287.04|287.24|287.09|287.14|286.99|28
1688574900000|2023-07-05 16:35:00|287.24|287.09|287.14|286.94|287.24|287.09|287.09|286.94|20
1688575200000|2023-07-05 16:40:00|287.09|286.99|287.09|286.94|287.09|286.99|287.04|286.84|0
1688575500000|2023-07-05 16:45:00|287.04|286.89|287.09|286.89|287.14|286.94|287.04|286.89|5
1688575800000|2023-07-05 16:50:00|287.14|286.94|287.14|286.99|287.14|286.99|287.04|286.84|0
1688576100000|2023-07-05 16:55:00|287.19|287.04|287.19|287.04|287.24|287.09|287.14|286.99|7
1688576400000|2023-07-05 17:00:00|287.24|287.09|287.29|287.14|287.34|287.14|287.19|287.09|47
1688576700000|2023-07-05 17:05:00|287.24|287.09|287.29|287.14|287.29|287.14|287.24|287.09|9
1688577000000|2023-07-05 17:10:00|287.24|287.09|287.19|287.04|287.29|287.09|287.19|287.04|18
1688577300000|2023-07-05 17:15:00|287.14|286.99|287.24|287.09|287.29|287.09|287.14|286.99|66
1688577600000|2023-07-05 17:20:00|287.29|287.14|287.34|287.19|287.39|287.19|287.24|287.14|6
1688577900000|2023-07-05 17:25:00|287.39|287.14|287.34|287.19|287.39|287.19|287.29|287.14|6
1688578200000|2023-07-05 17:30:00|||||||||1
1688578500000|2023-07-05 17:35:00|287.29|287.14|287.29|287.14|287.29|287.14|287.29|287.14|8
1688578800000|2023-07-05 17:40:00|287.34|287.19|287.34|287.19|287.34|287.19|287.29|287.19|2
1688579100000|2023-07-05 17:45:00|287.39|287.24|287.44|287.29|287.44|287.29|287.34|287.24|23
1688579400000|2023-07-05 17:50:00|287.39|287.24|287.39|287.24|287.39|287.24|287.39|287.24|8
1688579700000|2023-07-05 17:55:00|287.44||287.44||287.44||287.44||19
1688580000000|2023-07-05 18:00:00|287.39|287.29|287.39|287.24|287.49|287.34|287.39|287.19|6
1688580300000|2023-07-05 18:05:00|287.44|287.14|287.44|287.29|287.49|287.29|287.34|287.14|17
1688580600000|2023-07-05 18:10:00|287.39|287.24|287.39|287.24|287.44|287.29|287.39|287.24|20
1688580900000|2023-07-05 18:15:00|287.34|287.19|287.19|287.04|287.39|287.19|287.19|287.04|17
1688581200000|2023-07-05 18:20:00|287.14|286.99|287.04|286.89|287.14|286.99|287.04|286.89|3
1688581500000|2023-07-05 18:25:00|287.09|286.94|287.19|286.99|287.19|287.04|287.09|286.89|17
1688581800000|2023-07-05 18:30:00|287.24|287.04|287.24|287.04|287.24|287.09|287.19|286.99|3
1688582100000|2023-07-05 18:35:00|287.19|286.99|287.29|287.09|287.29|287.14|287.19|286.99|4
1688582400000|2023-07-05 18:40:00|287.34|287.14|287.34|287.14|287.34|287.19|287.29|287.09|2
1688582700000|2023-07-05 18:45:00|287.29|287.19|287.34|287.19|287.39|287.19|287.29|287.14|1
1688583000000|2023-07-05 18:50:00|287.29|287.14|287.29|287.14|287.34|287.19|287.29|287.14|1
1688583300000|2023-07-05 18:55:00|287.24|287.09|287.29|287.09|287.29|287.14|287.24|287.09|0
1688583600000|2023-07-05 19:00:00|287.34|287.14|287.34|287.19|287.34|287.19|287.29|287.14|2
1688583900000|2023-07-05 19:05:00|287.39||287.34||287.39||287.34||0
1688584200000|2023-07-05 19:10:00|287.39||287.39||287.39||287.34||0
1688584500000|2023-07-05 19:15:00|287.34|287.24|287.39|287.19|287.39|287.24|287.34|287.19|1
1688584800000|2023-07-05 19:20:00|287.34|287.24|287.39|287.24|287.39|287.24|287.34|287.19|12
1688585100000|2023-07-05 19:25:00||287.19||287.19||287.24||287.19|1
1688585400000|2023-07-05 19:30:00|287.34||287.34||287.39||287.34||1
1688585700000|2023-07-05 19:35:00|287.39|287.14|287.24|287.09|287.39|287.14|287.24|287.09|13
1688586000000|2023-07-05 19:40:00|287.29||287.24||287.29||287.24||6
1688586300000|2023-07-05 19:45:00|287.19|287.04|287.24|287.09|287.29|287.09|287.19|287.04|11
1688586600000|2023-07-05 19:50:00|287.19|287.04|287.19|287.04|287.24|287.09|287.19|287.04|5
1688586900000|2023-07-05 19:55:00|287.24|287.09|287.29|287.09|287.29|287.14|287.19|287.04|4
1688587200000|2023-07-05 20:00:00|287.34|287.14|287.34|287.19|287.34|287.19|287.34|287.09|4
1688587500000|2023-07-05 20:05:00|287.29|287.14|287.34|287.14|287.34|287.19|287.29|287.14|4
1688587800000|2023-07-05 20:10:00|287.29||287.34||287.34||287.29||0
1688588400000|2023-07-05 20:20:00|287.29|287.19|287.34|287.14|287.34|287.19|287.29|287.14|0
1688589000000|2023-07-05 20:30:00|287.29||287.34||287.34||287.29||0
1688589600000|2023-07-05 20:40:00|287.29|287.09|287.34|287.14|287.34|287.14|287.29|287.09|3
1688589900000|2023-07-05 20:45:00|287.29||287.39||287.39||287.29||0
1688590200000|2023-07-05 20:50:00|287.34||287.39||287.39||287.34||0
1688590500000|2023-07-05 20:55:00|287.34|287.19|287.49|287.09|287.49|287.19|287.34|287.09|10
1688590800000|2023-07-05 21:00:00|286.89|286.54|287.49|286.54|287.49|286.54|286.89|286.54|2
1688591100000|2023-07-05 21:05:00|287.44|286.39|287.44|286.44|287.44|286.44|287.44|286.39|0
1688591400000|2023-07-05 21:10:00|287.24|286.49|287.24|286.64|287.24|286.64|287.24|286.49|0
1688594400000|2023-07-05 22:00:00|287.34|286.74|287.34|286.74|287.34|286.74|287.24|286.64|0
1688594700000|2023-07-05 22:05:00|287.24|286.64|287.24|286.64|287.34|286.74|287.24|286.64|0
1688597700000|2023-07-05 22:55:00|287.14|286.54|287.24|286.64|287.24|286.64|287.14|286.54|0
1688598000000|2023-07-05 23:00:00|287.14|286.54|287.24|286.64|287.24|286.64|287.14|286.54|0
1688599500000|2023-07-05 23:25:00|287.34|286.74|287.34|286.74|287.34|286.74|287.24|286.64|0
1688599800000|2023-07-05 23:30:00|287.24|286.64|287.24|286.64|287.34|286.74|287.24|286.64|0
1688601300000|2023-07-05 23:55:00|287.14|286.54|287.14|286.54|287.14|286.54|287.14|286.54|0
1688601600000|2023-07-06 00:00:00|287.24|286.64|287.14|286.54|287.24|286.64|287.14|286.54|0
1688601900000|2023-07-06 00:05:00|287.04|286.44|287.04|286.44|287.14|286.54|287.04|286.44|0
1688602800000|2023-07-06 00:20:00|287.14|286.54|287.14|286.54|287.14|286.54|287.04|286.44|0
1688603400000|2023-07-06 00:30:00|286.89|286.49|287.04|286.84|287.04|286.84|286.44|286.24|390
1688603700000|2023-07-06 00:35:00|286.99|286.79|287.19|287.04|287.24|287.04|286.99|286.79|191
1688604000000|2023-07-06 00:40:00|287.24|286.99|287.09|286.94|287.24|287.04|287.04|286.89|110
1688604300000|2023-07-06 00:45:00|287.04|286.89|286.89|286.74|287.04|286.89|286.89|286.74|98
1688604600000|2023-07-06 00:50:00|286.84|286.69|286.74|286.59|286.84|286.69|286.59|286.39|130
1688604900000|2023-07-06 00:55:00|286.79|286.64|286.79|286.64|286.79|286.64|286.74|286.59|118
1688605200000|2023-07-06 01:00:00|286.84|286.69|286.94|286.79|287.04|286.89|286.29|286.09|806
1688605500000|2023-07-06 01:05:00|287.04|286.89|286.84|286.64|287.04|286.89|286.49|286.34|397
1688605800000|2023-07-06 01:10:00|286.89|286.69|286.34|286.19|286.89|286.69|286.34|286.19|240
1688606100000|2023-07-06 01:15:00|286.39|286.14|286.39|286.24|286.59|286.44|286.29|286.09|276
1688606400000|2023-07-06 01:20:00|286.34|286.19|286.29|286.14|286.34|286.19|286.14|285.99|251
1688606700000|2023-07-06 01:25:00|286.34|286.09|285.94|285.79|286.34|286.19|285.89|285.74|216
1688607000000|2023-07-06 01:30:00|285.89|285.74|286.49|286.29|286.49|286.29|285.89|285.74|320
1688607300000|2023-07-06 01:35:00|286.44|286.34|286.74|286.59|286.79|286.59|286.39|286.24|229
1688607600000|2023-07-06 01:40:00|286.69|286.54|286.04|285.89|286.69|286.54|286.04|285.89|250
1688607900000|2023-07-06 01:45:00|285.99|285.84|286.04|285.89|286.34|286.19|285.94|285.79|240
1688608200000|2023-07-06 01:50:00|286.09|285.84|286.04|285.89|286.09|285.94|285.89|285.74|162
1688608500000|2023-07-06 01:55:00|286.09|285.94|286.29|286.09|286.39|286.24|286.09|285.94|235
1688608800000|2023-07-06 02:00:00|286.24|286.14|286.29|286.14|286.29|286.14|286.14|285.99|172
1688609100000|2023-07-06 02:05:00|286.24|286.09|286.79|286.64|286.79|286.64|286.14|285.99|386
1688609400000|2023-07-06 02:10:00|286.74|286.59|286.74|286.59|286.99|286.79|286.69|286.49|326
1688609700000|2023-07-06 02:15:00|286.79|286.64|286.39|286.24|286.79|286.64|286.34|286.19|162
1688610000000|2023-07-06 02:20:00|286.34|286.19|286.59|286.44|286.59|286.44|286.29|286.14|152
1688610300000|2023-07-06 02:25:00|286.54|286.39|286.34|286.19|286.59|286.44|286.34|286.19|118
1688610600000|2023-07-06 02:30:00|286.39|286.24|286.44|286.29|286.44|286.29|286.34|286.19|132
1688610900000|2023-07-06 02:35:00|286.39|286.24|286.24|286.09|286.54|286.39|286.24|286.09|241
1688611200000|2023-07-06 02:40:00|286.19|286.04|285.99|285.84|286.19|286.04|285.99|285.84|140
1688611500000|2023-07-06 02:45:00|285.94|285.79|286.04|285.84|286.04|285.89|285.94|285.79|193
1688611800000|2023-07-06 02:50:00|285.99|285.79|286.28|286.13|286.34|286.19|285.94|285.79|160
1688612100000|2023-07-06 02:55:00|286.23|286.08|286.28|286.13|286.33|286.13|286.23|286.03|85
1688612400000|2023-07-06 03:00:00|286.23|286.08|286.23|286.08|286.33|286.18|286.23|286.08|88
1688612700000|2023-07-06 03:05:00|286.18|286.03|286.23|286.08|286.33|286.13|286.18|285.98|156
1688613000000|2023-07-06 03:10:00|286.28|286.03|286.18|286.03|286.28|286.03|286.13|285.98|54
1688613300000|2023-07-06 03:15:00|286.13|285.98|286.08|285.93|286.18|286.03|286.08|285.93|92
1688613600000|2023-07-06 03:20:00|286.03|285.88|286.13|285.98|286.18|286.03|285.98|285.83|154
1688613900000|2023-07-06 03:25:00|286.08|285.93|285.63|285.48|286.13|285.98|285.63|285.48|451
1688614200000|2023-07-06 03:30:00|285.68|285.53|285.68|285.53|285.83|285.68|285.63|285.48|292
1688614500000|2023-07-06 03:35:00|285.63|285.48|285.48|285.33|285.78|285.63|285.43|285.28|394
1688614800000|2023-07-06 03:40:00|285.43|285.28|285.43|285.28|285.48|285.33|285.23|285.03|269
1688615100000|2023-07-06 03:45:00|285.38|285.23|285.23|285.08|285.38|285.23|285.13|284.93|163
1688615400000|2023-07-06 03:50:00|285.18|285.03|285.08|284.93|285.28|285.13|285.08|284.93|223
1688615700000|2023-07-06 03:55:00|285.03|284.88|285.13|284.98|285.23|285.08|285.03|284.88|193
1688616000000|2023-07-06 04:00:00|285.18|285.03|284.98|284.83|285.18|285.03|284.98|284.83|147
1688616300000|2023-07-06 04:05:00|285.03|284.88|285.08|284.93|285.08|284.93|284.98|284.83|175
1688616600000|2023-07-06 04:10:00|285.13|284.98|285.23|285.03|285.23|285.08|285.13|284.98|171
1688616900000|2023-07-06 04:15:00|285.18|285.08|285.23|285.08|285.28|285.08|285.18|285.08|62
1688617200000|2023-07-06 04:20:00|285.18|285.03|285.23|285.08|285.23|285.08|285.18|285.03|141
1688617500000|2023-07-06 04:25:00|285.18|285.03|285.18|285.03|285.18|285.03|285.18|285.03|82
1688617800000|2023-07-06 04:30:00|285.23|285.08|285.23|285.08|285.28|285.08|285.23|285.08|71
1688618100000|2023-07-06 04:35:00|285.18|285.03|285.28|285.13|285.28|285.13|285.18|285.03|109
1688618400000|2023-07-06 04:40:00|285.23|285.08|285.18|285.03|285.23|285.08|285.13|284.98|129
1688618700000|2023-07-06 04:45:00|285.13|284.98|284.98|284.83|285.18|285.03|284.98|284.83|289
1688619000000|2023-07-06 04:50:00|284.93|284.78|284.98|284.83|285.03|284.88|284.83|284.68|207
1688619300000|2023-07-06 04:55:00|285.03|284.88|285.08|284.93|285.08|284.93|285.03|284.88|50
1688619600000|2023-07-06 05:00:00|285.13|284.98|284.78|284.63|285.23|285.08|284.73|284.58|589
1688619900000|2023-07-06 05:05:00|284.73|284.58|284.83|284.68|284.83|284.68|284.73|284.53|251
1688620200000|2023-07-06 05:10:00|284.88|284.63|284.88|284.73|284.88|284.73|284.73|284.58|186
1688620500000|2023-07-06 05:15:00|284.83|284.68|284.88|284.73|284.93|284.73|284.78|284.63|136
1688620800000|2023-07-06 05:20:00|284.83|284.68|284.93|284.78|284.93|284.78|284.83|284.68|65
1688621100000|2023-07-06 05:25:00|284.88|284.73|284.88|284.73|284.93|284.73|284.83|284.68|74
1688621400000|2023-07-06 05:30:00|284.93|284.78|284.83|284.68|284.93|284.78|284.83|284.63|172
1688621700000|2023-07-06 05:35:00|284.88|284.73|284.83|284.68|284.88|284.73|284.73|284.58|261
1688622000000|2023-07-06 05:40:00|284.78|284.63|284.58|284.43|284.78|284.68|284.58|284.43|177
1688622300000|2023-07-06 05:45:00|284.53|284.38|284.63|284.48|284.73|284.58|284.48|284.33|208
1688622600000|2023-07-06 05:50:00|284.58|284.43|284.73|284.58|284.73|284.58|284.58|284.43|69
1688622900000|2023-07-06 05:55:00|284.78|284.63|284.68|284.53|284.78|284.63|284.63|284.48|138
1688623200000|2023-07-06 06:00:00|284.73|284.58|284.78|284.63|284.83|284.68|284.68|284.53|131
1688623500000|2023-07-06 06:05:00|284.73|284.58|284.73|284.58|284.73|284.58|284.68|284.53|132
1688623800000|2023-07-06 06:10:00|284.68|284.53|284.68|284.53|284.73|284.58|284.68|284.53|148
1688624100000|2023-07-06 06:15:00|284.73|284.58|284.58|284.43|284.73|284.58|284.53|284.38|208
1688624400000|2023-07-06 06:20:00|284.63|284.48|284.68|284.53|284.68|284.53|284.63|284.48|159
1688624700000|2023-07-06 06:25:00|284.63|284.48|284.63|284.48|284.68|284.53|284.58|284.43|101
1688625000000|2023-07-06 06:30:00|284.58|284.43|284.58|284.43|284.63|284.48|284.48|284.33|248
1688625300000|2023-07-06 06:35:00|284.53|284.38|284.53|284.38|284.53|284.38|284.53|284.38|56
1688625600000|2023-07-06 06:40:00|284.48|284.33|284.38|284.23|284.53|284.38|284.38|284.23|166
1688625900000|2023-07-06 06:45:00|284.43|284.28|284.38|284.23|284.43|284.28|284.33|284.18|303
1688626200000|2023-07-06 06:50:00|284.33|284.18|284.28|284.13|284.38|284.23|284.28|284.13|183
1688626500000|2023-07-06 06:55:00|284.23|284.08|284.33|284.18|284.38|284.23|284.23|284.08|230
1688626800000|2023-07-06 07:00:00|284.38|284.23|284.13|283.98|284.38|284.23|284.03|283.88|532
1688627100000|2023-07-06 07:05:00|284.18|284.03|283.98|283.83|284.18|284.03|283.93|283.78|169
1688627400000|2023-07-06 07:10:00|284.03|283.88|283.98|283.83|284.03|283.88|283.93|283.78|306
1688627700000|2023-07-06 07:15:00|284.03|283.88|283.98|283.83|284.03|283.88|283.93|283.78|161
1688628000000|2023-07-06 07:20:00|284.03|283.88|284.13|283.98|284.23|284.08|284.03|283.88|192
1688628300000|2023-07-06 07:25:00|284.08|283.93|284.03|283.88|284.18|284.03|284.03|283.83|133
1688628600000|2023-07-06 07:30:00|284.08|283.93|284.08|283.93|284.18|284.03|284.03|283.88|278
1688628900000|2023-07-06 07:35:00|284.03|283.88|283.98|283.83|284.03|283.88|283.98|283.83|211
1688629200000|2023-07-06 07:40:00|283.93|283.78|283.88|283.73|284.03|283.88|283.88|283.73|400
1688629500000|2023-07-06 07:45:00|283.93|283.78|283.93|283.78|283.93|283.78|283.88|283.73|194
1688629800000|2023-07-06 07:50:00|283.88|283.73|283.83|283.68|283.93|283.78|283.83|283.68|352
1688630100000|2023-07-06 07:55:00|283.88|283.73|283.73|283.58|283.88|283.73|283.73|283.53|593
1688630400000|2023-07-06 08:00:00|283.78|283.63|283.93|283.78|283.98|283.83|283.78|283.63|225
1688630700000|2023-07-06 08:05:00|283.98|283.73|283.98|283.83|283.98|283.83|283.83|283.68|195
1688631000000|2023-07-06 08:10:00|283.93|283.78|283.93|283.78|283.98|283.83|283.93|283.73|154
1688631300000|2023-07-06 08:15:00|283.88|283.73|283.93|283.78|283.93|283.78|283.83|283.68|123
1688631600000|2023-07-06 08:20:00|283.88|283.73|283.83|283.68|283.88|283.73|283.83|283.68|73
1688631900000|2023-07-06 08:25:00|283.88|283.73|283.83|283.68|283.88|283.73|283.78|283.63|305
1688632200000|2023-07-06 08:30:00|283.78|283.63|283.83|283.68|283.88|283.73|283.78|283.63|244
1688632500000|2023-07-06 08:35:00|283.78|283.63|283.88|283.73|283.88|283.73|283.78|283.63|262
1688632800000|2023-07-06 08:40:00|283.83|283.68|283.88|283.73|283.93|283.78|283.83|283.68|241
1688633100000|2023-07-06 08:45:00|283.93|283.78|283.98|283.83|283.98|283.83|283.88|283.73|283
1688633400000|2023-07-06 08:50:00|284.03|283.88|283.93|283.73|284.08|283.93|283.88|283.68|366
1688633700000|2023-07-06 08:55:00|283.88|283.78|284.08|283.93|284.13|283.98|283.88|283.73|570
1688634000000|2023-07-06 09:00:00|284.03|283.88|283.88|283.68|284.03|283.88|283.83|283.68|485
1688634300000|2023-07-06 09:05:00|283.83|283.73|283.73|283.58|283.88|283.73|283.58|283.43|531
1688634600000|2023-07-06 09:10:00|283.78|283.63|283.58|283.33|283.83|283.68|283.53|283.33|164
1688634900000|2023-07-06 09:15:00|283.53|283.38|283.78|283.58|283.78|283.63|283.43|283.28|269
1688635200000|2023-07-06 09:20:00|283.88|283.28|283.88|283.28|283.98|283.38|283.88|283.28|0
1688635500000|2023-07-06 09:25:00|||||||||6
1688635800000|2023-07-06 09:30:00|283.98|283.38|283.98|283.38|283.98|283.38|283.88|283.28|0
1688636100000|2023-07-06 09:35:00|283.88|283.28|283.88|283.28|283.98|283.38|283.88|283.28|0
1688636400000|2023-07-06 09:40:00|283.98|283.38|283.88|283.28|283.98|283.38|283.88|283.28|0
1688636700000|2023-07-06 09:45:00|283.98|283.38|283.98|283.38|283.98|283.38|283.88|283.28|0
1688637000000|2023-07-06 09:50:00|284.03|283.58|283.83|283.68|284.08|283.83|283.78|283.58|37
1688637300000|2023-07-06 09:55:00|283.88|283.63|283.78|283.63|283.88|283.68|283.78|283.63|21
1688637600000|2023-07-06 10:00:00|283.83|283.58|283.78|283.63|283.83|283.68|283.73|283.58|10
1688637900000|2023-07-06 10:05:00|283.83|283.68|283.83|283.68|283.88|283.68|283.78|283.68|2
1688638500000|2023-07-06 10:15:00|283.88|283.73|283.83|283.68|283.88|283.73|283.83|283.68|15
1688638800000|2023-07-06 10:20:00|283.88|283.73|283.78|283.58|283.88|283.73|283.78|283.58|53
1688639100000|2023-07-06 10:25:00|283.73|283.63|283.78|283.58|283.78|283.63|283.73|283.58|6
1688639400000|2023-07-06 10:30:00|283.73|283.63|283.88|283.68|283.88|283.68|283.73|283.63|17
1688639700000|2023-07-06 10:35:00|283.93|283.73|283.93|283.78|283.98|283.83|283.88|283.73|15
1688640000000|2023-07-06 10:40:00|283.88|283.73|283.88|283.68|283.88|283.73|283.83|283.63|6
1688640300000|2023-07-06 10:45:00|283.83|283.63|283.83|283.63|283.83|283.68|283.78|283.58|0
1688640600000|2023-07-06 10:50:00|283.78|283.58|283.78|283.58|283.83|283.63|283.73|283.58|4
1688640900000|2023-07-06 10:55:00|283.73|283.63|283.83|283.63|283.83|283.63|283.73|283.63|0
1688641200000|2023-07-06 11:00:00|283.88|283.68|283.83|283.63|283.88|283.68|283.78|283.63|1
1688641500000|2023-07-06 11:05:00|283.88|283.68|283.93|283.73|283.93|283.73|283.88|283.68|3
1688641800000|2023-07-06 11:10:00|283.88|283.78|283.93|283.73|283.93|283.78|283.88|283.73|3
1688642100000|2023-07-06 11:15:00|283.98|283.78|283.88|283.68|283.98|283.83|283.88|283.68|12
1688642400000|2023-07-06 11:20:00|283.93|283.73|283.93|283.78|283.93|283.78|283.93|283.68|1
1688642700000|2023-07-06 11:25:00|283.98|283.83|283.98|283.83|283.98|283.83|283.98|283.78|0
1688643000000|2023-07-06 11:30:00|283.93|283.78|283.93|283.73|283.98|283.83|283.88|283.73|0
1688643300000|2023-07-06 11:35:00|283.88||283.93||283.93||283.88||0
1688643600000|2023-07-06 11:40:00|283.88|283.68|283.88|283.73|283.93|283.73|283.83|283.68|7
1688643900000|2023-07-06 11:45:00|283.83|283.68|283.83|283.68|283.83|283.68|283.83|283.68|0
1688644200000|2023-07-06 11:50:00|283.78|283.63|283.83|283.68|283.83|283.68|283.78|283.63|7
1688644500000|2023-07-06 11:55:00|283.78|283.63|283.83|283.63|283.88|283.68|283.78|283.63|26
1688644800000|2023-07-06 12:00:00|283.78|283.68|283.73|283.58|283.83|283.68|283.73|283.58|7
1688645100000|2023-07-06 12:05:00|283.78|283.63|283.68|283.53|283.78|283.63|283.68|283.53|19
1688645400000|2023-07-06 12:10:00|283.63|283.48|283.68|283.53|283.73|283.53|283.63|283.48|18
1688645700000|2023-07-06 12:15:00|283.73|283.38|283.53|283.33|283.73|283.53|283.38|283.18|146
1688646000000|2023-07-06 12:20:00|283.48|283.38|283.43|283.23|283.53|283.38|283.38|283.23|20
1688646300000|2023-07-06 12:25:00|283.38|283.28|283.23|283.03|283.38|283.28|283.23|283.03|13
1688646600000|2023-07-06 12:30:00|283.28|283.08|283.03|282.83|283.28|283.13|282.98|282.83|61
1688646900000|2023-07-06 12:35:00|282.98|282.88|282.83|282.68|282.98|282.88|282.83|282.68|122
1688647200000|2023-07-06 12:40:00|282.78|282.63|282.73|282.58|282.83|282.68|282.73|282.58|86
1688647500000|2023-07-06 12:45:00|282.78|282.63|282.58|282.43|282.78|282.63|282.53|282.38|133
1688647800000|2023-07-06 12:50:00|282.53|282.38|282.53|282.38|282.58|282.43|282.48|282.33|90
1688648100000|2023-07-06 12:55:00|282.58|282.43|282.43|282.28|282.58|282.43|282.43|282.28|101
1688648400000|2023-07-06 13:00:00|282.48|282.33|282.63|282.48|282.63|282.48|282.43|282.28|121
1688648700000|2023-07-06 13:05:00|282.58|282.43|282.43|282.28|282.63|282.48|282.43|282.28|42
1688649000000|2023-07-06 13:10:00|282.38|282.23|282.38|282.23|282.48|282.28|282.33|282.18|126
1688649300000|2023-07-06 13:15:00|282.43|282.18|282.43|282.28|282.43|282.28|282.38|282.18|5
1688649600000|2023-07-06 13:20:00|282.38|282.23|282.38|282.23|282.48|282.28|282.38|282.23|47
1688649900000|2023-07-06 13:25:00|282.43|282.18|282.48|282.28|282.48|282.33|282.38|282.18|17
1688650200000|2023-07-06 13:30:00|282.43|282.23|282.28|282.13|282.48|282.33|282.03|281.83|163
1688650500000|2023-07-06 13:35:00|282.33|282.18|282.38|282.18|282.43|282.28|282.13|281.98|63
1688650800000|2023-07-06 13:40:00|282.33|282.13|282.08|281.93|282.43|282.23|281.98|281.83|35
1688651100000|2023-07-06 13:45:00|282.13|281.88|282.13|281.98|282.38|282.23|282.03|281.83|152
1688651400000|2023-07-06 13:50:00|282.08|281.93|281.53|281.38|282.08|281.93|281.48|281.33|163
1688651700000|2023-07-06 13:55:00|281.58|281.33|281.73|281.53|281.73|281.53|281.43|281.28|97
1688652000000|2023-07-06 14:00:00|281.68|281.48|281.63|281.43|281.78|281.63|281.58|281.38|49
1688652300000|2023-07-06 14:05:00|281.58|281.38|281.48|281.28|281.63|281.43|281.43|281.28|36
1688652600000|2023-07-06 14:10:00|281.43|281.33|281.53|281.38|281.53|281.38|281.38|281.18|74
1688652900000|2023-07-06 14:15:00|281.58|281.43|281.38|281.23|281.58|281.43|281.38|281.23|37
1688653200000|2023-07-06 14:20:00|281.33|281.18|281.28|281.13|281.43|281.23|281.23|281.08|128
1688653500000|2023-07-06 14:25:00|281.33|281.08|281.23|281.08|281.33|281.13|281.23|281.08|31
1688653800000|2023-07-06 14:30:00|281.28|281.13|281.33|281.13|281.38|281.23|281.28|281.08|107
1688654100000|2023-07-06 14:35:00|281.28|281.08|281.18|281.03|281.33|281.18|281.13|280.93|125
1688654400000|2023-07-06 14:40:00|281.13|280.98|281.23|281.08|281.33|281.18|281.08|280.93|106
1688654700000|2023-07-06 14:45:00|281.18|281.03|281.28|281.13|281.28|281.13|281.18|281.03|46
1688655000000|2023-07-06 14:50:00|281.23|281.08|281.23|281.08|281.28|281.13|281.18|281.03|27
1688655300000|2023-07-06 14:55:00|281.18|281.03|281.03|280.88|281.23|281.08|281.03|280.88|29
1688655600000|2023-07-06 15:00:00|281.08|280.93|281.13|280.93|281.13|280.98|280.98|280.83|17
1688655900000|2023-07-06 15:05:00|281.08|280.98|280.98|280.83|281.13|280.98|280.98|280.83|3
1688656200000|2023-07-06 15:10:00|280.93|280.78|280.93|280.73|280.98|280.83|280.93|280.73|27
1688656500000|2023-07-06 15:15:00|280.88|280.78|280.88|280.68|280.93|280.78|280.83|280.68|10
1688656800000|2023-07-06 15:20:00|280.83|280.73|280.88|280.68|280.93|280.78|280.83|280.68|37
1688657100000|2023-07-06 15:25:00|280.83|280.63|280.63|280.48|280.98|280.83|280.58|280.43|207
1688657400000|2023-07-06 15:30:00|280.68|280.43|280.88|280.73|280.93|280.73|280.68|280.43|41
1688657700000|2023-07-06 15:35:00|280.93|280.68|280.98|280.78|280.98|280.83|280.88|280.68|2
1688658000000|2023-07-06 15:40:00|280.93|280.83|281.08|280.93|281.08|280.93|280.93|280.78|9
1688658300000|2023-07-06 15:45:00|281.13|280.98|281.08|280.88|281.18|281.03|281.03|280.83|32
1688658600000|2023-07-06 15:50:00|281.03|280.83|281.03|280.88|281.08|280.93|280.98|280.83|8
1688658900000|2023-07-06 15:55:00|281.08|280.93|281.13|280.93|281.13|280.98|280.98|280.83|5
1688659200000|2023-07-06 16:00:00|281.18|280.98|281.23|281.08|281.28|281.13|281.13|280.93|26
1688659500000|2023-07-06 16:05:00|281.28|281.13|281.33|281.18|281.33|281.18|281.28|281.13|11
1688659800000|2023-07-06 16:10:00|281.38|281.13|281.23|281.08|281.38|281.18|281.18|281.03|32
1688660100000|2023-07-06 16:15:00|281.28|281.03|281.33|281.13|281.33|281.18|281.23|281.03|9
1688660400000|2023-07-06 16:20:00|281.28|281.18|281.23|281.03|281.28|281.18|281.18|281.03|7
1688660700000|2023-07-06 16:25:00|281.18|281.08|281.28|281.08|281.28|281.13|281.18|281.03|2
1688661000000|2023-07-06 16:30:00|281.33|281.13|281.38|281.23|281.43|281.28|281.28|281.13|14
1688661300000|2023-07-06 16:35:00|281.33|281.18|281.28|281.13|281.38|281.18|281.23|281.08|6
1688661600000|2023-07-06 16:40:00|281.33|281.18|281.43|281.23|281.43|281.28|281.33|281.18|5
1688661900000|2023-07-06 16:45:00|281.38|281.28|281.48|281.28|281.48|281.33|281.33|281.18|7
1688662200000|2023-07-06 16:50:00|281.53|281.33|281.53|281.38|281.53|281.38|281.43|281.28|30
1688662500000|2023-07-06 16:55:00|281.58|281.43|281.63|281.48|281.68|281.48|281.53|281.38|42
1688662800000|2023-07-06 17:00:00|281.68|281.53|281.68|281.53|281.68|281.53|281.63|281.43|7
1688663100000|2023-07-06 17:05:00|281.73|281.58|281.58|281.38|281.73|281.58|281.53|281.38|45
1688663400000|2023-07-06 17:10:00|281.63|281.43|281.53|281.33|281.63|281.48|281.53|281.33|38
1688663700000|2023-07-06 17:15:00|281.58|281.38|281.53|281.33|281.58|281.38|281.43|281.23|56
1688664000000|2023-07-06 17:20:00|281.48||281.53||281.53||281.48||1
1688664300000|2023-07-06 17:25:00|281.48|281.28|281.43|281.28|281.48|281.33|281.43|281.28|7
1688664600000|2023-07-06 17:30:00|281.38|281.23|281.38|281.18|281.43|281.23|281.33|281.18|14
1688664900000|2023-07-06 17:35:00|281.43|281.23|281.53|281.38|281.53|281.38|281.38|281.18|1
1688665200000|2023-07-06 17:40:00|281.58|281.33|281.53|281.38|281.58|281.43|281.48|281.33|16
1688665500000|2023-07-06 17:45:00|281.58|281.33|281.63|281.43|281.63|281.48|281.48|281.33|8
1688665800000|2023-07-06 17:50:00|281.68|281.48|281.58|281.43|281.68|281.48|281.58|281.43|1
1688666100000|2023-07-06 17:55:00|281.53|281.38|281.58|281.43|281.68|281.48|281.53|281.38|5
1688666400000|2023-07-06 18:00:00|281.53|281.38|281.43|281.28|281.58|281.43|281.43|281.28|12
1688666700000|2023-07-06 18:05:00|281.48|281.33|281.63|281.43|281.63|281.48|281.43|281.33|51
1688667000000|2023-07-06 18:10:00|281.58|281.38|281.53|281.38|281.58|281.38|281.53|281.38|2
1688667300000|2023-07-06 18:15:00|281.58|281.33|281.53|281.33|281.58|281.38|281.48|281.33|5
1688667600000|2023-07-06 18:20:00|281.48|281.28|281.53|281.33|281.53|281.38|281.43|281.28|5
1688667900000|2023-07-06 18:25:00|281.48|281.28|281.43|281.28|281.53|281.33|281.43|281.28|4
1688668200000|2023-07-06 18:30:00|281.48|281.33|281.53|281.33|281.53|281.38|281.43|281.28|9
1688668500000|2023-07-06 18:35:00|281.48|281.38|281.58|281.43|281.58|281.43|281.48|281.33|6
1688668800000|2023-07-06 18:40:00|281.53|281.38|281.63|281.48|281.63|281.48|281.53|281.38|9
1688669100000|2023-07-06 18:45:00|281.58|281.43|281.68|281.53|281.68|281.53|281.58|281.43|6
1688669400000|2023-07-06 18:50:00|281.63|281.48|281.68|281.48|281.68|281.53|281.58|281.43|1
1688669700000|2023-07-06 18:55:00|281.63|281.53|281.68|281.48|281.68|281.53|281.63|281.48|0
1688670000000|2023-07-06 19:00:00|281.63|281.43|281.58|281.43|281.68|281.48|281.58|281.38|3
1688670300000|2023-07-06 19:05:00|281.53|281.38|281.58|281.43|281.63|281.48|281.53|281.38|3
1688670600000|2023-07-06 19:10:00|281.53|281.38|281.48|281.33|281.58|281.43|281.48|281.33|1
1688670900000|2023-07-06 19:15:00|281.53|281.28|281.58|281.43|281.58|281.43|281.48|281.28|1
1688671200000|2023-07-06 19:20:00|281.63|281.48|281.63|281.48|281.68|281.53|281.58|281.38|4
1688671500000|2023-07-06 19:25:00|281.58|281.43|281.53|281.38|281.63|281.43|281.53|281.33|0
1688671800000|2023-07-06 19:30:00|281.58|281.33|281.48|281.33|281.58|281.38|281.48|281.28|0
1688672100000|2023-07-06 19:35:00|281.43|281.28|281.48|281.33|281.53|281.38|281.43|281.23|22
1688672400000|2023-07-06 19:40:00|281.43|281.28|281.43|281.28|281.48|281.28|281.43|281.23|9
1688672700000|2023-07-06 19:45:00|281.38|281.23|281.58|281.43|281.58|281.43|281.38|281.23|11
1688673000000|2023-07-06 19:50:00|281.63|281.48|281.63|281.43|281.68|281.53|281.53|281.38|9
1688673300000|2023-07-06 19:55:00|281.68|281.48|281.63|281.43|281.73|281.58|281.53|281.38|32
1688673600000|2023-07-06 20:00:00|281.58|281.38|281.58|281.43|281.63|281.48|281.58|281.38|2
1688673900000|2023-07-06 20:05:00|281.53|281.38|281.63|281.43|281.63|281.43|281.53|281.33|13
1688674500000|2023-07-06 20:15:00|281.58||281.63||281.63||281.58||0
1688674800000|2023-07-06 20:20:00|281.58|281.38|281.58|281.38|281.58|281.38|281.58|281.38|0
1688675100000|2023-07-06 20:25:00|281.53||281.53||281.53||281.53||0
1688675400000|2023-07-06 20:30:00||281.33||281.38||281.38||281.33|0
1688675700000|2023-07-06 20:35:00|281.48|281.33|281.48|281.33|281.53|281.38|281.48|281.33|5
1688676000000|2023-07-06 20:40:00|281.53|281.38|281.53|281.33|281.58|281.38|281.48|281.33|3
1688676300000|2023-07-06 20:45:00|281.48|281.28|281.48|281.28|281.48|281.28|281.48|281.28|0
1688676600000|2023-07-06 20:50:00|281.43||281.43||281.43||281.43||0
1688676900000|2023-07-06 20:55:00|281.48|281.33|281.53|281.28|281.53|281.33|281.48|281.28|5
1688677200000|2023-07-06 21:00:00||281.23||280.88||281.23||280.83|0
1688677800000|2023-07-06 21:10:00|281.48||281.48||281.48||281.48||1
1688678100000|2023-07-06 21:15:00|281.58|280.98|281.48|280.88|281.58|280.98|281.48|280.88|0
1688678400000|2023-07-06 21:20:00|281.58|280.98|281.58|280.98|281.58|280.98|281.58|280.98|0
1688679300000|2023-07-06 21:35:00|281.48|280.88|281.58|280.98|281.58|280.98|281.48|280.88|0
1688679900000|2023-07-06 21:45:00|281.48|280.88|281.48|280.88|281.48|280.88|281.48|280.88|0
1688680800000|2023-07-06 22:00:00|281.38|280.78|281.48|280.88|281.48|280.88|281.38|280.78|0
1688681700000|2023-07-06 22:15:00|281.58|280.98|281.58|280.98|281.58|280.98|281.58|280.98|0
1688682000000|2023-07-06 22:20:00|281.48|280.88|281.48|280.88|281.58|280.98|281.48|280.88|0
1688682600000|2023-07-06 22:30:00|281.58|280.98|281.58|280.98|281.58|280.98|281.48|280.88|0
1688684700000|2023-07-06 23:05:00|281.68|281.08|281.68|281.08|281.68|281.08|281.68|281.08|0
1688685900000|2023-07-06 23:25:00|281.88|281.28|281.88|281.28|281.88|281.28|281.88|281.28|0
1688686500000|2023-07-06 23:35:00|281.78|281.18|281.78|281.18|281.88|281.28|281.78|281.18|0
1688687100000|2023-07-06 23:45:00|281.88|281.28|281.78|281.18|281.88|281.28|281.78|281.18|0
1688687700000|2023-07-06 23:55:00|281.88|281.28|281.88|281.28|281.88|281.28|281.88|281.28|0
1688688000000|2023-07-07 00:00:00|281.78|281.18|281.78|281.18|281.88|281.28|281.78|281.18|0
1688688600000|2023-07-07 00:10:00|281.68|281.08|281.68|281.08|281.78|281.18|281.68|281.08|0
1688688900000|2023-07-07 00:15:00|281.78|281.18|281.78|281.18|281.78|281.18|281.68|281.08|0
1688689500000|2023-07-07 00:25:00|281.88|281.28|281.88|281.28|281.88|281.28|281.78|281.18|0
1688689800000|2023-07-07 00:30:00|281.63|281.23|281.68|281.53|281.93|281.78|281.38|281.23|547
1688690100000|2023-07-07 00:35:00|281.63|281.48|281.73|281.58|281.78|281.58|281.63|281.43|268
1688690400000|2023-07-07 00:40:00|281.78|281.63|281.88|281.73|281.98|281.83|281.78|281.63|474
1688690700000|2023-07-07 00:45:00|281.93|281.78|281.83|281.68|281.93|281.78|281.73|281.58|169
1688691000000|2023-07-07 00:50:00|281.88|281.73|281.88|281.73|281.93|281.78|281.88|281.73|181
1688691300000|2023-07-07 00:55:00|281.83|281.68|281.88|281.73|282.08|281.88|281.78|281.63|318
1688691600000|2023-07-07 01:00:00|281.93|281.78|282.08|281.88|282.08|281.93|281.73|281.58|1006
1688691900000|2023-07-07 01:05:00|282.03|281.93|281.88|281.68|282.08|281.93|281.53|281.38|550
1688692200000|2023-07-07 01:10:00|281.83|281.63|282.03|281.83|282.03|281.88|281.78|281.63|379
1688692500000|2023-07-07 01:15:00|281.98|281.78|281.38|281.18|282.08|281.88|281.23|281.08|448
1688692800000|2023-07-07 01:20:00|281.43|281.23|281.12|280.97|281.48|281.28|281.07|280.87|307
1688693100000|2023-07-07 01:25:00|281.17|281.02|281.02|280.87|281.17|281.02|280.87|280.72|243
1688693400000|2023-07-07 01:30:00|281.07|280.92|281.37|281.22|281.42|281.27|281.02|280.87|395
1688693700000|2023-07-07 01:35:00|281.32|281.17|281.27|281.12|281.37|281.22|281.12|280.97|438
1688694000000|2023-07-07 01:40:00|281.32|281.17|281.37|281.22|281.52|281.37|281.27|281.07|256
1688694300000|2023-07-07 01:45:00|281.42|281.27|281.47|281.32|281.52|281.37|281.37|281.22|227
1688694600000|2023-07-07 01:50:00|281.52|281.37|281.52|281.37|281.52|281.37|281.37|281.22|257
1688694900000|2023-07-07 01:55:00|281.57|281.42|281.57|281.42|281.62|281.47|281.47|281.32|178
1688695200000|2023-07-07 02:00:00|281.62|281.47|281.62|281.47|281.82|281.67|281.57|281.42|484
1688695500000|2023-07-07 02:05:00|281.67|281.52|281.87|281.72|281.92|281.72|281.67|281.52|215
1688695800000|2023-07-07 02:10:00|281.92|281.77|281.62|281.47|281.92|281.77|281.62|281.47|220
1688696100000|2023-07-07 02:15:00|281.57|281.42|281.57|281.37|281.72|281.57|281.47|281.32|284
1688696400000|2023-07-07 02:20:00|281.52|281.32|281.22|281.07|281.57|281.42|281.17|281.02|261
1688696700000|2023-07-07 02:25:00|281.27|281.12|281.17|281.02|281.27|281.12|281.02|280.87|216
1688697000000|2023-07-07 02:30:00|281.12|280.97|281.17|281.02|281.27|281.07|281.07|280.87|301
1688697300000|2023-07-07 02:35:00|281.12|280.97|281.17|281.02|281.17|281.02|281.12|280.97|198
1688697600000|2023-07-07 02:40:00|281.12|280.97|281.12|280.97|281.22|281.07|280.97|280.82|343
1688697900000|2023-07-07 02:45:00|281.17|281.02|281.12|280.97|281.17|281.02|280.97|280.82|224
1688698200000|2023-07-07 02:50:00|281.17|281.02|281.37|281.22|281.37|281.22|281.17|281.02|180
1688698500000|2023-07-07 02:55:00|281.32|281.17|281.57|281.42|281.57|281.42|281.32|281.17|135
1688698800000|2023-07-07 03:00:00|281.52|281.37|281.82|281.67|281.82|281.67|281.47|281.32|217
1688699100000|2023-07-07 03:05:00|281.87|281.62|281.92|281.77|281.92|281.77|281.72|281.57|118
1688699400000|2023-07-07 03:10:00|281.87|281.72|281.92|281.77|281.97|281.77|281.82|281.67|145
1688699700000|2023-07-07 03:15:00|281.97|281.82|282.12|281.97|282.12|281.97|281.97|281.82|170
1688700000000|2023-07-07 03:20:00|282.07|281.92|282.02|281.87|282.12|281.92|282.02|281.87|118
1688700300000|2023-07-07 03:25:00|282.07|281.92|282.07|281.92|282.12|281.97|282.02|281.87|114
1688700600000|2023-07-07 03:30:00|282.12|281.97|282.07|281.92|282.12|281.97|282.02|281.87|127
1688700900000|2023-07-07 03:35:00|282.02|281.87|281.92|281.77|282.07|281.92|281.92|281.77|170
1688701200000|2023-07-07 03:40:00|281.97|281.72|281.87|281.72|281.97|281.72|281.87|281.72|113
1688701500000|2023-07-07 03:45:00|281.82|281.67|281.92|281.77|281.97|281.77|281.82|281.67|228
1688701800000|2023-07-07 03:50:00|281.87|281.72|281.77|281.62|281.92|281.77|281.77|281.62|236
1688702100000|2023-07-07 03:55:00|281.72|281.57|281.72|281.57|281.77|281.62|281.72|281.57|121
1688702400000|2023-07-07 04:00:00|281.67|281.52|281.52|281.37|281.67|281.52|281.47|281.32|113
1688702700000|2023-07-07 04:05:00|281.57|281.42|281.42|281.27|281.57|281.42|281.42|281.27|144
1688703000000|2023-07-07 04:10:00|281.37|281.17|281.32|281.17|281.42|281.27|281.32|281.17|234
1688703300000|2023-07-07 04:15:00|281.27|281.12|281.22|281.07|281.42|281.27|281.22|281.07|342
1688703600000|2023-07-07 04:20:00|281.27|281.12|281.17|281.02|281.27|281.12|281.12|280.97|251
1688703900000|2023-07-07 04:25:00|281.22|280.97|281.22|281.07|281.27|281.12|281.07|280.92|351
1688704200000|2023-07-07 04:30:00|281.27|281.12|281.22|281.07|281.27|281.12|281.22|281.02|58
1688704500000|2023-07-07 04:35:00|281.17|281.02|281.12|280.97|281.17|281.02|281.02|280.87|290
1688704800000|2023-07-07 04:40:00|281.07|280.92|281.02|280.87|281.12|280.97|281.02|280.87|149
1688705100000|2023-07-07 04:45:00|280.97|280.82|280.87|280.72|281.02|280.82|280.87|280.72|309
1688705400000|2023-07-07 04:50:00|280.92|280.77|281.12|280.97|281.12|280.97|280.92|280.77|164
1688705700000|2023-07-07 04:55:00|281.07|280.92|281.17|281.02|281.17|281.02|281.07|280.92|106
1688706000000|2023-07-07 05:00:00|281.22|281.07|281.37|281.22|281.42|281.22|281.17|281.02|360
1688706300000|2023-07-07 05:05:00|281.42|281.27|281.52|281.37|281.57|281.42|281.32|281.17|236
1688706600000|2023-07-07 05:10:00|281.57|281.42|281.72|281.57|281.77|281.62|281.52|281.37|195
1688706900000|2023-07-07 05:15:00|281.67|281.52|281.67|281.52|281.77|281.62|281.62|281.47|171
1688707200000|2023-07-07 05:20:00|281.72|281.57|281.67|281.52|281.77|281.62|281.62|281.47|126
1688707500000|2023-07-07 05:25:00|281.72|281.57|281.62|281.47|281.72|281.57|281.62|281.47|85
1688707800000|2023-07-07 05:30:00|281.57|281.42|281.52|281.37|281.67|281.47|281.52|281.37|166
1688708100000|2023-07-07 05:35:00|281.47|281.32|281.62|281.47|281.67|281.52|281.47|281.32|154
1688708400000|2023-07-07 05:40:00|281.57|281.42|281.67|281.52|281.72|281.57|281.57|281.42|117
1688708700000|2023-07-07 05:45:00|281.62|281.47|281.52|281.37|281.62|281.47|281.47|281.32|199
1688709000000|2023-07-07 05:50:00|281.47|281.32|281.47|281.32|281.52|281.37|281.42|281.27|149
1688709300000|2023-07-07 05:55:00|281.42|281.27|281.37|281.22|281.47|281.32|281.37|281.22|349
1688709600000|2023-07-07 06:00:00|281.32|281.17|281.47|281.32|281.47|281.32|281.27|281.12|334
1688709900000|2023-07-07 06:05:00|281.42|281.27|281.52|281.37|281.52|281.37|281.42|281.27|156
1688710200000|2023-07-07 06:10:00|281.47|281.32|281.52|281.37|281.52|281.37|281.37|281.22|181
1688710500000|2023-07-07 06:15:00|281.47|281.32|281.52|281.37|281.52|281.37|281.42|281.22|103
1688710800000|2023-07-07 06:20:00|281.57|281.42|281.57|281.42|281.57|281.42|281.57|281.42|45
1688711100000|2023-07-07 06:25:00|281.52|281.37|281.52|281.37|281.52|281.37|281.47|281.32|131
1688711400000|2023-07-07 06:30:00|281.47|281.32|281.42|281.27|281.47|281.32|281.42|281.27|96
1688711700000|2023-07-07 06:35:00|281.37|281.22|281.42|281.27|281.42|281.27|281.37|281.22|124
1688712000000|2023-07-07 06:40:00|281.37|281.22|281.42|281.27|281.47|281.32|281.37|281.22|145
1688712300000|2023-07-07 06:45:00|281.37|281.22|281.27|281.12|281.37|281.22|281.27|281.12|226
1688712600000|2023-07-07 06:50:00|281.22|281.07|281.12|280.97|281.22|281.07|281.07|280.92|262
1688712900000|2023-07-07 06:55:00|281.17|281.02|281.17|281.02|281.27|281.12|281.12|280.97|169
1688713200000|2023-07-07 07:00:00|281.12|280.97|281.07|280.92|281.22|281.07|281.07|280.92|282
1688713500000|2023-07-07 07:05:00|281.12|280.97|280.92|280.77|281.12|280.97|280.92|280.77|359
1688713800000|2023-07-07 07:10:00|280.87|280.72|280.87|280.72|280.92|280.77|280.72|280.57|366
1688714100000|2023-07-07 07:15:00|280.82|280.67|280.97|280.82|281.02|280.87|280.82|280.67|389
1688714400000|2023-07-07 07:20:00|280.92|280.77|280.92|280.77|281.12|280.97|280.87|280.72|265
1688714700000|2023-07-07 07:25:00|280.97|280.82|280.82|280.62|280.97|280.82|280.77|280.62|174
1688715000000|2023-07-07 07:30:00|280.77|280.67|280.87|280.72|281.07|280.92|280.77|280.62|220
1688715300000|2023-07-07 07:35:00|280.82|280.67|280.92|280.77|280.97|280.82|280.77|280.62|314
1688715600000|2023-07-07 07:40:00|280.87|280.72|280.87|280.72|280.92|280.77|280.82|280.67|210
1688715900000|2023-07-07 07:45:00|280.82|280.67|280.82|280.67|280.87|280.72|280.77|280.62|216
1688716200000|2023-07-07 07:50:00|280.87|280.72|280.92|280.77|280.92|280.77|280.77|280.57|296
1688716500000|2023-07-07 07:55:00|280.87|280.72|281.12|280.92|281.12|280.92|280.87|280.67|157
1688716800000|2023-07-07 08:00:00|281.17|280.97|281.07|280.92|281.17|281.02|281.02|280.82|201
1688717100000|2023-07-07 08:05:00|281.02|280.87|280.92|280.72|281.07|280.92|280.87|280.72|196
1688717400000|2023-07-07 08:10:00|280.97|280.77|280.87|280.72|280.97|280.82|280.77|280.62|195
1688717700000|2023-07-07 08:15:00|280.82|280.67|280.97|280.82|280.97|280.82|280.82|280.67|95
1688718000000|2023-07-07 08:20:00|281.02|280.87|281.02|280.87|281.07|280.92|280.97|280.82|149
1688718300000|2023-07-07 08:25:00|281.07|280.82|281.02|280.87|281.07|280.87|280.97|280.82|68
1688718600000|2023-07-07 08:30:00|280.97|280.82|280.97|280.82|281.02|280.87|280.92|280.77|150
1688718900000|2023-07-07 08:35:00|280.92|280.77|280.97|280.82|280.97|280.82|280.87|280.72|146
1688719200000|2023-07-07 08:40:00|281.02|280.77|280.97|280.82|281.02|280.87|280.97|280.77|142
1688719500000|2023-07-07 08:45:00|281.02|280.87|281.07|280.92|281.12|280.97|280.97|280.82|413
1688719800000|2023-07-07 08:50:00|281.12|280.97|281.07|280.87|281.12|280.97|281.02|280.87|211
1688720100000|2023-07-07 08:55:00|281.02|280.92|281.22|281.07|281.22|281.07|281.02|280.87|318
1688720400000|2023-07-07 09:00:00|281.17|281.02|281.32|281.17|281.42|281.27|281.12|280.97|621
1688720700000|2023-07-07 09:05:00|281.37|281.22|281.32|281.17|281.37|281.22|281.32|281.17|177
1688721000000|2023-07-07 09:10:00|281.27|281.12|281.32|281.17|281.37|281.22|281.27|281.12|106
1688721300000|2023-07-07 09:15:00|281.27|281.12|281.32|281.12|281.42|281.27|281.27|281.07|58
1688721600000|2023-07-07 09:20:00|281.62|281.02|281.52|280.92|281.62|281.02|281.52|280.92|0
1688721900000|2023-07-07 09:25:00|||||||||8
1688722200000|2023-07-07 09:30:00|281.42|280.82|281.52|280.92|281.52|280.92|281.42|280.82|0
1688722800000|2023-07-07 09:40:00|281.62|281.02|281.52|280.92|281.62|281.02|281.52|280.92|0
1688723400000|2023-07-07 09:50:00|281.27|281.02|281.17|281.02|281.27|281.12|281.17|280.97|42
1688723700000|2023-07-07 09:55:00|281.12|280.97|281.17|280.97|281.22|281.07|281.12|280.97|16
1688724000000|2023-07-07 10:00:00|281.12|281.02|281.12|280.97|281.17|281.02|281.07|280.92|10
1688724300000|2023-07-07 10:05:00|281.07|280.92|281.22|281.07|281.22|281.07|281.07|280.92|14
1688724600000|2023-07-07 10:10:00|281.17|281.02|281.12|280.97|281.17|281.02|281.12|280.97|6
1688724900000|2023-07-07 10:15:00|281.17|281.02|281.22|281.07|281.22|281.07|281.12|280.97|10
1688725200000|2023-07-07 10:20:00|281.17|281.02|281.22|281.07|281.22|281.07|281.17|281.02|5
1688725500000|2023-07-07 10:25:00|281.17|281.02|281.22|281.07|281.22|281.07|281.17|281.02|8
1688725800000|2023-07-07 10:30:00|281.27|281.02|281.22|281.02|281.27|281.12|281.17|281.02|25
1688726100000|2023-07-07 10:35:00|281.17|281.07|281.17|281.02|281.22|281.07|281.17|281.02|2
1688726400000|2023-07-07 10:40:00|281.22||281.17||281.22||281.17||4
1688726700000|2023-07-07 10:45:00|281.22|281.07|281.22|281.07|281.22|281.07|281.22|281.02|0
1688727000000|2023-07-07 10:50:00|281.17|281.02|281.22|281.07|281.22|281.07|281.17|281.02|13
1688727300000|2023-07-07 10:55:00|281.17|281.02|281.17|281.02|281.22|281.07|281.17|281.02|4
1688727600000|2023-07-07 11:00:00|281.22|281.07|281.22|281.07|281.22|281.07|281.22|281.02|5
1688727900000|2023-07-07 11:05:00|281.27|281.12|281.27|281.12|281.27|281.12|281.27|281.12|29
1688728200000|2023-07-07 11:10:00|281.22|281.07|281.32|281.17|281.32|281.17|281.22|281.07|33
1688728500000|2023-07-07 11:15:00|281.27|281.12|281.27|281.12|281.27|281.12|281.27|281.12|10
1688728800000|2023-07-07 11:20:00|281.22|281.07|281.27|281.07|281.27|281.12|281.22|281.07|41
1688729100000|2023-07-07 11:25:00|281.22|281.12|281.22|281.07|281.27|281.12|281.22|281.07|15
1688729400000|2023-07-07 11:30:00|281.17|281.02|281.32|281.12|281.32|281.17|281.17|281.02|26
1688729700000|2023-07-07 11:35:00|281.27|281.07|281.27|281.12|281.27|281.12|281.22|281.07|6
1688730000000|2023-07-07 11:40:00|281.32|281.17|281.37|281.22|281.37|281.22|281.32|281.17|50
1688730300000|2023-07-07 11:45:00|281.42|281.27|281.42|281.27|281.42|281.27|281.42|281.27|10
1688730600000|2023-07-07 11:50:00|281.47|281.32|281.47|281.32|281.52|281.37|281.47|281.27|24
1688730900000|2023-07-07 11:55:00|281.42|281.27|281.42|281.27|281.47|281.32|281.42|281.27|16
1688731200000|2023-07-07 12:00:00|281.37|281.22|281.37|281.22|281.42|281.27|281.37|281.17|15
1688731500000|2023-07-07 12:05:00|281.42|281.27|281.42|281.27|281.42|281.27|281.37|281.27|13
1688731800000|2023-07-07 12:10:00|281.37|281.22|281.37|281.17|281.37|281.22|281.32|281.17|13
1688732100000|2023-07-07 12:15:00|281.32|281.22|281.32|281.17|281.37|281.22|281.32|281.17|3
1688732400000|2023-07-07 12:20:00|281.27|281.12|281.27|281.12|281.32|281.17|281.22|281.07|59
1688732700000|2023-07-07 12:25:00|281.32|281.07|281.72|281.22|281.87|281.37|281.22|280.92|70
1688733000000|2023-07-07 12:30:00|281.77|281.52|281.92|281.77|281.97|281.82|281.52|281.27|175
1688733300000|2023-07-07 12:35:00|281.87|281.72|281.72|281.52|281.87|281.77|281.67|281.52|27
1688733600000|2023-07-07 12:40:00|281.67|281.47|281.37|281.17|281.72|281.47|281.17|281.02|65
1688733900000|2023-07-07 12:45:00|281.32|281.22|281.32|281.17|281.32|281.22|281.17|281.02|22
1688734200000|2023-07-07 12:50:00|281.37|281.22|281.62|281.47|281.67|281.52|281.37|281.22|36
1688734500000|2023-07-07 12:55:00|281.67|281.52|281.42|281.22|281.67|281.52|281.42|281.22|35
1688734800000|2023-07-07 13:00:00|281.37|281.27|281.27|281.07|281.47|281.32|281.17|281.02|11
1688735100000|2023-07-07 13:05:00|281.22|281.12|281.17|281.02|281.27|281.12|281.12|280.97|14
1688735400000|2023-07-07 13:10:00|281.22|281.07|281.27|281.12|281.42|281.27|281.12|280.97|11
1688735700000|2023-07-07 13:15:00|281.22|281.07|281.17|281.02|281.27|281.12|281.17|281.02|2
1688736000000|2023-07-07 13:20:00|281.22|281.07|281.32|281.12|281.37|281.17|281.22|281.07|5
1688736300000|2023-07-07 13:25:00|281.27|281.17|281.22|281.07|281.37|281.17|281.22|281.07|22
1688736600000|2023-07-07 13:30:00|281.27|281.12|281.57|281.42|281.72|281.57|281.07|280.92|104
1688736900000|2023-07-07 13:35:00|281.62|281.47|281.57|281.42|281.82|281.62|281.42|281.27|93
1688737200000|2023-07-07 13:40:00|281.62|281.37|281.67|281.52|281.77|281.57|281.42|281.22|113
1688737500000|2023-07-07 13:45:00|281.72|281.57|281.97|281.77|281.97|281.77|281.62|281.42|105
1688737800000|2023-07-07 13:50:00|282.02|281.82|282.02|281.82|282.27|282.12|281.92|281.77|115
1688738100000|2023-07-07 13:55:00|281.97|281.87|282.17|281.97|282.17|281.97|281.97|281.82|37
1688738400000|2023-07-07 14:00:00|282.12|281.92|282.17|282.02|282.17|282.02|282.02|281.87|139
1688738700000|2023-07-07 14:05:00|282.12|281.97|281.97|281.82|282.17|281.97|281.97|281.77|142
1688739000000|2023-07-07 14:10:00|282.02|281.87|282.07|281.87|282.12|281.97|282.02|281.82|138
1688739300000|2023-07-07 14:15:00|282.12|281.92|282.12|281.97|282.12|281.97|281.92|281.72|33
1688739600000|2023-07-07 14:20:00|282.17|282.02|282.12|281.97|282.17|282.02|282.07|281.87|44
1688739900000|2023-07-07 14:25:00|282.07|281.92|282.07|281.92|282.12|281.97|282.02|281.87|28
1688740200000|2023-07-07 14:30:00|282.02|281.87|281.82|281.67|282.12|281.92|281.77|281.62|79
1688740500000|2023-07-07 14:35:00|281.87|281.72|282.02|281.87|282.02|281.87|281.82|281.72|75
1688740800000|2023-07-07 14:40:00|281.97|281.82|282.02|281.87|282.12|281.92|281.97|281.82|81
1688741100000|2023-07-07 14:45:00|281.97|281.82|282.02|281.87|282.12|281.92|281.97|281.82|48
1688741400000|2023-07-07 14:50:00|282.07|281.92|282.02|281.87|282.12|281.97|281.97|281.82|36
1688741700000|2023-07-07 14:55:00|282.07|281.92|282.12|281.97|282.17|281.97|281.97|281.82|66
1688742000000|2023-07-07 15:00:00|282.07|281.92|282.22|282.07|282.22|282.07|282.07|281.92|124
1688742300000|2023-07-07 15:05:00|282.17|282.02|282.12|281.97|282.32|282.12|282.12|281.97|106
1688742600000|2023-07-07 15:10:00|282.07|281.92|282.02|281.87|282.07|281.92|281.97|281.82|46
1688742900000|2023-07-07 15:15:00|282.07|281.92|282.07|281.92|282.17|281.97|282.02|281.87|63
1688743200000|2023-07-07 15:20:00|282.12|281.97|282.17|282.02|282.17|282.02|282.12|281.97|41
1688743500000|2023-07-07 15:25:00|282.12|281.97|282.12|281.97|282.12|281.97|282.07|281.92|95
1688743800000|2023-07-07 15:30:00|282.17|282.02|282.12|281.97|282.22|282.07|282.12|281.97|41
1688744100000|2023-07-07 15:35:00|282.07|281.92|282.12|281.97|282.17|281.97|282.07|281.92|91
1688744400000|2023-07-07 15:40:00|282.07|281.92|282.07|281.92|282.07|281.92|282.07|281.92|0
1688744700000|2023-07-07 15:45:00|282.12|281.97|282.07|281.92|282.12|281.97|282.02|281.87|25
1688745000000|2023-07-07 15:50:00|282.02|281.87|282.07|281.92|282.12|281.97|281.97|281.82|102
1688745300000|2023-07-07 15:55:00|282.12|281.87|282.17|281.97|282.17|281.97|282.07|281.87|23
1688745600000|2023-07-07 16:00:00|282.12|282.02|282.17|282.02|282.22|282.07|282.12|281.97|21
1688745900000|2023-07-07 16:05:00|282.22|282.07|282.22|282.07|282.22|282.07|282.17|282.02|27
1688746200000|2023-07-07 16:10:00|282.17|282.02|282.17|282.02|282.22|282.07|282.17|282.02|50
1688746500000|2023-07-07 16:15:00|282.22|282.07|282.22|282.07|282.27|282.12|282.22|282.07|33
1688746800000|2023-07-07 16:20:00|282.27|282.12|282.22|282.02|282.27|282.12|282.17|282.02|35
1688747100000|2023-07-07 16:25:00|282.17|282.07|282.22|282.02|282.22|282.07|282.17|282.02|8
1688747400000|2023-07-07 16:30:00|282.27|282.07|282.32|282.17|282.32|282.17|282.27|282.02|33
1688747700000|2023-07-07 16:35:00|282.27|282.12|282.27|282.12|282.42|282.22|282.27|282.12|133
1688748000000|2023-07-07 16:40:00|282.32|282.17|282.37|282.22|282.37|282.22|282.27|282.12|84
1688748300000|2023-07-07 16:45:00|282.32|282.17|282.32|282.12|282.37|282.22|282.27|282.12|43
1688748600000|2023-07-07 16:50:00|282.27|282.17|282.32|282.17|282.37|282.22|282.27|282.12|10
1688748900000|2023-07-07 16:55:00|282.27|282.12|282.42|282.27|282.47|282.27|282.27|282.12|27
1688749200000|2023-07-07 17:00:00|282.47|282.32|282.37|282.22|282.47|282.32|282.37|282.22|78
1688749500000|2023-07-07 17:05:00|282.42|282.27|282.42|282.27|282.47|282.32|282.37|282.22|38
1688749800000|2023-07-07 17:10:00|282.37|282.22|282.42|282.27|282.47|282.32|282.37|282.22|10
1688750100000|2023-07-07 17:15:00|282.47|282.32|282.47|282.27|282.47|282.32|282.42|282.27|6
1688750400000|2023-07-07 17:20:00|282.42|282.32|282.52|282.37|282.52|282.37|282.42|282.27|48
1688750700000|2023-07-07 17:25:00|282.47|282.32|282.52|282.37|282.52|282.37|282.47|282.32|2
1688751300000|2023-07-07 17:35:00|282.47|282.32|282.47|282.32|282.47|282.37|282.42|282.27|29
1688751600000|2023-07-07 17:40:00|282.52|282.37|282.57|282.42|282.62|282.47|282.52|282.37|64
1688751900000|2023-07-07 17:45:00|282.52|282.37|282.52|282.37|282.57|282.42|282.47|282.32|8
1688752200000|2023-07-07 17:50:00|282.57|282.32|282.52|282.37|282.57|282.42|282.52|282.32|6
1688752500000|2023-07-07 17:55:00|282.47|282.32|282.52|282.37|282.52|282.37|282.47|282.32|13
1688752800000|2023-07-07 18:00:00|282.57|282.42|282.57|282.42|282.57|282.42|282.52|282.37|25
1688753100000|2023-07-07 18:05:00|282.62|282.47|282.62|282.47|282.67|282.52|282.62|282.47|32
1688753400000|2023-07-07 18:10:00|282.67|282.52|282.62|282.47|282.67|282.52|282.62|282.47|16
1688753700000|2023-07-07 18:15:00|282.67|282.52|282.67|282.52|282.72|282.57|282.67|282.47|45
1688754300000|2023-07-07 18:25:00|282.72|282.47|282.67|282.52|282.72|282.57|282.67|282.47|14
1688754600000|2023-07-07 18:30:00|282.72|282.47|282.67|282.52|282.77|282.57|282.62|282.47|19
1688754900000|2023-07-07 18:35:00|282.62|282.47|282.62|282.47|282.67|282.52|282.62|282.47|7
1688755200000|2023-07-07 18:40:00|282.67|282.42|282.57|282.42|282.67|282.52|282.57|282.42|5
1688755500000|2023-07-07 18:45:00|282.62|282.47|282.62|282.47|282.62|282.47|282.57|282.42|1
1688755800000|2023-07-07 18:50:00|282.67|282.52|282.62|282.47|282.67|282.52|282.62|282.47|2
1688756100000|2023-07-07 18:55:00|282.67||282.62||282.67||282.62||0
1688756400000|2023-07-07 19:00:00|282.67|282.52|282.67|282.52|282.67|282.52|282.62|282.47|11
1688756700000|2023-07-07 19:05:00|282.72|282.57|282.62|282.47|282.72|282.57|282.62|282.47|3
1688757000000|2023-07-07 19:10:00|282.67|282.52|282.62|282.47|282.67|282.52|282.62|282.47|2
1688757300000|2023-07-07 19:15:00|282.67|282.52|282.62|282.47|282.67|282.52|282.57|282.42|11
1688757600000|2023-07-07 19:20:00|282.57|282.42|282.62|282.47|282.62|282.47|282.57|282.42|12
1688757900000|2023-07-07 19:25:00|282.67|282.52|282.57|282.42|282.67|282.52|282.57|282.42|6
1688758200000|2023-07-07 19:30:00|282.62|282.47|282.62|282.47|282.62|282.47|282.57|282.42|3
1688758500000|2023-07-07 19:35:00|282.57|282.42|282.52|282.37|282.62|282.47|282.52|282.37|5
1688758800000|2023-07-07 19:40:00|282.47|282.32|282.42|282.22|282.47|282.32|282.42|282.22|28
1688759100000|2023-07-07 19:45:00|282.37|282.27|282.37|282.17|282.42|282.27|282.27|282.12|47
1688759400000|2023-07-07 19:50:00|282.32|282.22|282.32|282.12|282.42|282.27|282.17|282.02|27
1688759700000|2023-07-07 19:55:00|282.27|282.17|282.22|282.07|282.32|282.17|282.17|282.02|30
1688760000000|2023-07-07 20:00:00|282.27|282.12|282.32|282.12|282.37|282.17|282.27|282.07|7
1688760300000|2023-07-07 20:05:00|282.37|282.17|282.37|282.17|282.37|282.22|282.32|282.17|2
1688760600000|2023-07-07 20:10:00|282.32|282.12|282.32|282.12|282.37|282.17|282.27|282.12|0
1688760900000|2023-07-07 20:15:00|282.27||282.32||282.32||282.27||1
1688761200000|2023-07-07 20:20:00|282.27||282.32||282.32||282.27||0
1688761800000|2023-07-07 20:30:00|282.27||282.27||282.32||282.27||4
1688762100000|2023-07-07 20:35:00|282.22|282.07|282.32|282.12|282.32|282.12|282.22|282.07|6
1688762400000|2023-07-07 20:40:00||282.17||282.12||282.17||282.12|5
1688762700000|2023-07-07 20:45:00|282.27|282.07|282.32|282.12|282.32|282.12|282.27|282.07|5
1688763000000|2023-07-07 20:50:00|282.37|282.17|282.32|282.12|282.37|282.17|282.32|282.12|7
1688763300000|2023-07-07 20:55:00|282.37|282.17|282.32|282.07|282.37|282.17|282.32|282.07|15
1688940000000|2023-07-09 22:00:00|282.32|281.72|282.32|281.72|282.42|281.82|282.22|281.62|0
1688940300000|2023-07-09 22:05:00|282.22|281.62|282.22|281.62|282.22|281.62|282.22|281.62|0
1688940600000|2023-07-09 22:10:00|282.32|281.72|282.22|281.62|282.32|281.72|282.22|281.62|0
1688941200000|2023-07-09 22:20:00|282.32|281.72|282.42|281.82|282.42|281.82|282.22|281.62|0
1688941500000|2023-07-09 22:25:00|282.52|281.92|282.42|281.82|282.52|281.92|282.42|281.82|0
1688941800000|2023-07-09 22:30:00|282.32|281.72|282.42|281.82|282.42|281.82|282.32|281.72|0
1688942100000|2023-07-09 22:35:00|282.32|281.72|282.32|281.72|282.42|281.82|282.32|281.72|0
1688942400000|2023-07-09 22:40:00|282.42|281.82|282.42|281.82|282.42|281.82|282.42|281.82|0
1688942700000|2023-07-09 22:45:00|282.52|281.92|282.52|281.92|282.52|281.92|282.42|281.82|0
1688943300000|2023-07-09 22:55:00|282.61|282.01|282.61|282.01|282.71|282.11|282.61|282.01|0
1688943600000|2023-07-09 23:00:00|282.71|282.11|282.61|282.01|282.71|282.11|282.61|282.01|0
1688945400000|2023-07-09 23:30:00|282.51|281.91|282.51|281.91|282.51|281.91|282.51|281.91|0
1688945700000|2023-07-09 23:35:00|282.61|282.01|282.61|282.01|282.61|282.01|282.51|281.91|0
1688947200000|2023-07-10 00:00:00|282.51|281.91|282.51|281.91|282.61|282.01|282.51|281.91|0
1688947500000|2023-07-10 00:05:00|282.41|281.81|282.51|281.91|282.51|281.91|282.41|281.81|0
1688947800000|2023-07-10 00:10:00|282.41|281.81|282.41|281.81|282.51|281.91|282.41|281.81|0
1688948100000|2023-07-10 00:15:00|282.31|281.71|282.31|281.71|282.41|281.81|282.31|281.71|0
1688948400000|2023-07-10 00:20:00|282.41|281.81|282.21|281.61|282.41|281.81|282.21|281.61|0
1688948700000|2023-07-10 00:25:00|282.11|281.51|282.11|281.51|282.11|281.51|282.11|281.51|0
1688949000000|2023-07-10 00:30:00|281.36|281.16|281.76|281.61|281.86|281.71|281.26|280.81|399
1688949300000|2023-07-10 00:35:00|281.81|281.66|282.36|282.21|282.41|282.26|281.76|281.66|413
1688949600000|2023-07-10 00:40:00|282.41|282.26|282.71|282.56|282.76|282.61|282.36|282.21|313
1688949900000|2023-07-10 00:45:00|282.76|282.61|282.61|282.46|282.81|282.66|282.56|282.41|291
1688950200000|2023-07-10 00:50:00|282.56|282.41|282.61|282.46|282.61|282.46|282.51|282.36|64
1688950500000|2023-07-10 00:55:00|282.66|282.51|282.76|282.61|282.81|282.66|282.61|282.46|239
1688950800000|2023-07-10 01:00:00|282.71|282.56|282.76|282.61|283.01|282.86|282.21|282.01|688
1688951100000|2023-07-10 01:05:00|282.71|282.56|282.76|282.61|282.96|282.81|282.61|282.41|336
1688951400000|2023-07-10 01:10:00|282.66|282.51|282.51|282.36|282.91|282.76|282.51|282.36|367
1688951700000|2023-07-10 01:15:00|282.56|282.41|282.96|282.81|283.06|282.91|282.51|282.31|441
1688952000000|2023-07-10 01:20:00|282.91|282.76|282.16|282.01|283.01|282.81|282.11|281.96|515
1688952300000|2023-07-10 01:25:00|282.11|281.96|282.51|282.36|282.51|282.36|282.06|281.91|266
1688952600000|2023-07-10 01:30:00|282.56|282.41|282.46|282.31|282.81|282.66|282.36|282.21|537
1688952900000|2023-07-10 01:35:00|282.51|282.26|282.01|281.81|282.51|282.36|281.76|281.56|567
1688953200000|2023-07-10 01:40:00|281.96|281.86|282.16|282.01|282.36|282.21|281.96|281.86|360
1688953500000|2023-07-10 01:45:00|282.21|282.06|282.26|282.11|282.41|282.21|282.21|282.01|236
1688953800000|2023-07-10 01:50:00|282.21|282.06|282.56|282.41|282.56|282.41|282.21|282.01|274
1688954100000|2023-07-10 01:55:00|282.61|282.46|282.76|282.61|282.91|282.76|282.56|282.41|348
1688954400000|2023-07-10 02:00:00|282.81|282.66|283.06|282.91|283.16|282.96|282.81|282.66|484
1688954700000|2023-07-10 02:05:00|283.11|282.96|283.16|283.01|283.26|283.11|283.06|282.91|234
1688955000000|2023-07-10 02:10:00|283.21|283.06|283.11|282.96|283.26|283.06|283.01|282.86|221
1688955300000|2023-07-10 02:15:00|283.16|283.01|283.21|283.06|283.26|283.11|283.11|282.96|130
1688955600000|2023-07-10 02:20:00|283.26|283.11|283.41|283.21|283.41|283.26|283.21|283.06|157
1688955900000|2023-07-10 02:25:00|283.36|283.26|283.11|282.96|283.41|283.26|283.11|282.96|145
1688956200000|2023-07-10 02:30:00|283.16|283.01|283.16|282.96|283.21|283.06|283.11|282.96|190
1688956500000|2023-07-10 02:35:00|283.11|283.01|283.11|282.96|283.26|283.11|283.11|282.96|109
1688956800000|2023-07-10 02:40:00|283.06|282.91|282.91|282.76|283.11|282.96|282.86|282.66|171
1688957100000|2023-07-10 02:45:00|282.86|282.71|282.96|282.81|283.01|282.86|282.81|282.66|103
1688957400000|2023-07-10 02:50:00|283.01|282.86|283.01|282.86|283.06|282.91|282.96|282.81|49
1688957700000|2023-07-10 02:55:00|282.96|282.81|283.01|282.86|283.01|282.86|282.96|282.81|79
1688958000000|2023-07-10 03:00:00|283.06|282.91|283.06|282.91|283.11|282.96|283.06|282.91|71
1688958300000|2023-07-10 03:05:00|283.01|282.86|282.51|282.36|283.01|282.86|282.51|282.36|235
1688958600000|2023-07-10 03:10:00|282.46|282.31|282.41|282.26|282.56|282.41|282.41|282.26|173
1688958900000|2023-07-10 03:15:00|282.46|282.31|282.41|282.26|282.56|282.41|282.36|282.21|260
1688959200000|2023-07-10 03:20:00|282.46|282.31|282.36|282.21|282.51|282.36|282.31|282.11|143
1688959500000|2023-07-10 03:25:00|282.31|282.16|282.21|282.06|282.31|282.16|282.11|281.96|314
1688959800000|2023-07-10 03:30:00|282.26|282.11|282.01|281.86|282.26|282.11|281.96|281.81|206
1688960100000|2023-07-10 03:35:00|281.96|281.81|281.81|281.66|281.96|281.81|281.81|281.61|176
1688960400000|2023-07-10 03:40:00|281.76|281.61|281.71|281.56|281.86|281.66|281.71|281.51|198
1688960700000|2023-07-10 03:45:00|281.76|281.61|281.86|281.71|282.01|281.86|281.76|281.61|183
1688961000000|2023-07-10 03:50:00|281.91|281.76|282.01|281.86|282.11|281.96|281.91|281.76|160
1688961300000|2023-07-10 03:55:00|282.06|281.91|282.06|281.86|282.11|281.91|282.01|281.81|88
1688961600000|2023-07-10 04:00:00|282.01|281.81|281.71|281.56|282.01|281.81|281.71|281.56|62
1688961900000|2023-07-10 04:05:00|281.76|281.61|281.71|281.56|281.81|281.66|281.71|281.56|85
1688962200000|2023-07-10 04:10:00|281.66|281.51|281.61|281.46|281.66|281.51|281.61|281.46|154
1688962500000|2023-07-10 04:15:00|281.56|281.41|281.56|281.41|281.61|281.46|281.51|281.36|202
1688962800000|2023-07-10 04:20:00|281.51|281.36|281.71|281.56|281.81|281.61|281.51|281.36|169
1688963100000|2023-07-10 04:25:00|281.76|281.61|281.76|281.61|281.81|281.66|281.71|281.56|61
1688963400000|2023-07-10 04:30:00|281.71|281.56|281.96|281.76|281.96|281.76|281.71|281.51|121
1688963700000|2023-07-10 04:35:00|281.91|281.71|282.01|281.86|282.01|281.86|281.81|281.66|67
1688964000000|2023-07-10 04:40:00|281.96|281.81|281.91|281.76|282.06|281.86|281.91|281.76|87
1688964300000|2023-07-10 04:45:00|281.96|281.81|282.01|281.86|282.01|281.86|281.91|281.76|79
1688964600000|2023-07-10 04:50:00|281.96|281.81|282.01|281.86|282.01|281.86|281.91|281.76|71
1688964900000|2023-07-10 04:55:00|281.96|281.81|282.06|281.91|282.06|281.91|281.96|281.81|54
1688965200000|2023-07-10 05:00:00|282.01|281.86|282.26|282.06|282.36|282.21|282.01|281.86|369
1688965500000|2023-07-10 05:05:00|282.21|282.01|282.26|282.11|282.31|282.11|282.11|281.96|214
1688965800000|2023-07-10 05:10:00|282.21|282.06|282.16|282.01|282.21|282.06|282.11|281.96|85
1688966100000|2023-07-10 05:15:00|282.21|282.06|282.16|282.01|282.31|282.16|282.11|281.96|146
1688966400000|2023-07-10 05:20:00|282.11|281.96|282.11|281.96|282.21|282.06|282.11|281.96|96
1688966700000|2023-07-10 05:25:00|282.06|281.91|282.01|281.86|282.06|281.91|281.96|281.76|166
1688967000000|2023-07-10 05:30:00|282.06|281.91|282.11|281.96|282.16|282.01|281.96|281.81|104
1688967300000|2023-07-10 05:35:00|282.06|281.91|281.91|281.76|282.06|281.91|281.91|281.76|205
1688967600000|2023-07-10 05:40:00|281.86|281.71|281.76|281.61|281.86|281.71|281.66|281.51|257
1688967900000|2023-07-10 05:45:00|281.81|281.66|281.86|281.66|281.91|281.76|281.81|281.66|134
1688968200000|2023-07-10 05:50:00|281.91|281.71|281.91|281.76|282.01|281.86|281.91|281.71|130
1688968500000|2023-07-10 05:55:00|281.96|281.71|281.91|281.76|281.96|281.81|281.81|281.66|169
1688968800000|2023-07-10 06:00:00|281.86|281.71|281.76|281.61|281.96|281.81|281.76|281.61|226
1688969100000|2023-07-10 06:05:00|281.71|281.56|281.56|281.41|281.86|281.71|281.51|281.36|258
1688969400000|2023-07-10 06:10:00|281.61|281.36|281.61|281.46|281.66|281.51|281.56|281.36|195
1688969700000|2023-07-10 06:15:00|281.66|281.51|281.61|281.46|281.71|281.56|281.61|281.46|162
1688970000000|2023-07-10 06:20:00|281.66|281.51|281.61|281.46|281.66|281.51|281.56|281.41|129
1688970300000|2023-07-10 06:25:00|281.56|281.41|281.51|281.36|281.61|281.46|281.51|281.36|107
1688970600000|2023-07-10 06:30:00|281.56|281.41|281.61|281.46|281.61|281.46|281.51|281.36|201
1688970900000|2023-07-10 06:35:00|281.56|281.41|281.66|281.51|281.66|281.51|281.56|281.41|76
1688971200000|2023-07-10 06:40:00|281.71|281.56|281.71|281.56|281.76|281.56|281.71|281.56|51
1688971500000|2023-07-10 06:45:00|281.76|281.61|281.71|281.56|281.76|281.61|281.66|281.51|105
1688971800000|2023-07-10 06:50:00|281.66|281.51|281.66|281.51|281.66|281.56|281.66|281.51|35
1688972100000|2023-07-10 06:55:00|281.71|281.56|281.71|281.56|281.71|281.56|281.71|281.56|95
1688972400000|2023-07-10 07:00:00|281.76|281.61|281.81|281.66|281.96|281.81|281.71|281.56|515
1688972700000|2023-07-10 07:05:00|281.86|281.61|281.81|281.66|281.91|281.71|281.76|281.61|448
1688973000000|2023-07-10 07:10:00|281.86|281.71|281.71|281.56|281.86|281.71|281.66|281.51|245
1688973300000|2023-07-10 07:15:00|281.76|281.51|281.66|281.51|281.81|281.66|281.61|281.46|170
1688973600000|2023-07-10 07:20:00|281.61|281.46|281.66|281.51|281.76|281.56|281.61|281.46|131
1688973900000|2023-07-10 07:25:00|281.61|281.46|281.56|281.41|281.61|281.46|281.51|281.36|110
1688974200000|2023-07-10 07:30:00|281.61|281.46|281.71|281.56|281.76|281.61|281.56|281.41|64
1688974500000|2023-07-10 07:35:00|281.76|281.61|281.71|281.56|281.81|281.61|281.66|281.51|87
1688974800000|2023-07-10 07:40:00|281.76|281.61|281.81|281.66|281.86|281.71|281.76|281.61|139
1688975100000|2023-07-10 07:45:00|281.76|281.61|281.91|281.76|281.91|281.76|281.76|281.61|86
1688975400000|2023-07-10 07:50:00|281.96|281.71|281.81|281.66|281.96|281.76|281.81|281.66|165
1688975700000|2023-07-10 07:55:00|281.86|281.71|281.81|281.66|281.86|281.71|281.76|281.61|76
1688976000000|2023-07-10 08:00:00|281.86|281.71|281.91|281.76|281.96|281.76|281.81|281.66|182
1688976300000|2023-07-10 08:05:00|281.86|281.71|282.01|281.81|282.01|281.86|281.86|281.71|158
1688976600000|2023-07-10 08:10:00|281.96|281.86|282.01|281.86|282.01|281.86|281.96|281.81|170
1688976900000|2023-07-10 08:15:00|281.96|281.81|282.06|281.91|282.11|281.96|281.96|281.81|171
1688977200000|2023-07-10 08:20:00|282.11|281.86|282.16|282.01|282.16|282.01|282.01|281.86|183
1688977500000|2023-07-10 08:25:00|282.21|282.06|282.21|282.06|282.21|282.06|282.16|282.01|150
1688977800000|2023-07-10 08:30:00|282.16|282.01|282.26|282.11|282.31|282.16|282.16|282.01|130
1688978100000|2023-07-10 08:35:00|282.31|282.16|282.36|282.21|282.41|282.21|282.26|282.11|109
1688978400000|2023-07-10 08:40:00|282.31|282.16|282.26|282.11|282.31|282.16|282.26|282.11|106
1688978700000|2023-07-10 08:45:00|282.31|282.16|282.31|282.16|282.31|282.16|282.21|282.01|147
1688979000000|2023-07-10 08:50:00|282.26|282.11|282.31|282.16|282.31|282.16|282.26|282.11|131
1688979300000|2023-07-10 08:55:00|282.36|282.21|282.51|282.36|282.51|282.36|282.31|282.16|485
1688979600000|2023-07-10 09:00:00|282.46|282.31|282.56|282.41|282.56|282.41|282.46|282.31|400
1688979900000|2023-07-10 09:05:00|282.61|282.36|282.71|282.56|282.76|282.56|282.56|282.36|155
1688980200000|2023-07-10 09:10:00|282.76|282.61|282.76|282.56|282.76|282.61|282.66|282.46|75
1688980500000|2023-07-10 09:15:00|282.71|282.51|282.76|282.56|282.76|282.61|282.66|282.51|133
1688980800000|2023-07-10 09:20:00|282.91|282.31|282.91|282.31|282.91|282.31|282.91|282.31|3
1688981100000|2023-07-10 09:25:00|||||||||8
1688981400000|2023-07-10 09:30:00|283.01|282.41|282.91|282.31|283.01|282.41|282.91|282.31|0
1688981700000|2023-07-10 09:35:00|283.01|282.41|282.91|282.31|283.01|282.41|282.91|282.31|0
1688982000000|2023-07-10 09:40:00|283.01|282.41|283.01|282.41|283.01|282.41|283.01|282.41|0
1688982300000|2023-07-10 09:45:00|282.91|282.31|282.91|282.31|282.91|282.31|282.91|282.31|0
1688982600000|2023-07-10 09:50:00|282.46|282.26|282.56|282.36|282.56|282.41|282.46|282.26|14
1688982900000|2023-07-10 09:55:00|282.61|282.41|282.61|282.46|282.61|282.46|282.61|282.36|2
1688983200000|2023-07-10 10:00:00|282.56|282.41|282.56|282.36|282.56|282.46|282.56|282.36|4
1688983500000|2023-07-10 10:05:00|282.61|282.41|282.61|282.41|282.61|282.46|282.61|282.36|1
1688983800000|2023-07-10 10:10:00|282.66|282.46|282.66|282.46|282.66|282.51|282.66|282.41|10
1688984100000|2023-07-10 10:15:00|282.61|282.41|282.61|282.46|282.66|282.51|282.61|282.41|14
1688984400000|2023-07-10 10:20:00||282.41||282.46||282.46||282.41|3
1688984700000|2023-07-10 10:25:00|282.66|282.51|282.66|282.51|282.71|282.56|282.66|282.51|12
1688985000000|2023-07-10 10:30:00|282.71|282.56|282.71|282.56|282.71|282.56|282.71|282.51|4
1688985300000|2023-07-10 10:35:00|282.66|282.51|282.66|282.51|282.66|282.51|282.66|282.51|5
1688985600000|2023-07-10 10:40:00|282.61|282.46|282.71|282.56|282.71|282.56|282.61|282.46|16
1688985900000|2023-07-10 10:45:00|282.76|282.61|282.76|282.56|282.76|282.61|282.71|282.56|5
1688986200000|2023-07-10 10:50:00||282.61||282.61||282.61||282.61|0
1688986500000|2023-07-10 10:55:00|282.81|282.56|282.81|282.66|282.81|282.66|282.81|282.56|2
1688986800000|2023-07-10 11:00:00|282.86|282.71|282.86|282.66|282.91|282.76|282.81|282.66|7
1688987100000|2023-07-10 11:05:00|282.91|282.71|282.86|282.71|282.91|282.76|282.86|282.66|6
1688987400000|2023-07-10 11:10:00|282.81|282.66|282.81|282.66|282.86|282.66|282.76|282.56|6
1688987700000|2023-07-10 11:15:00|282.76|282.61|282.86|282.71|282.86|282.71|282.76|282.61|0
1688988000000|2023-07-10 11:20:00|282.81|282.66|282.86|282.66|282.86|282.71|282.81|282.66|0
1688988300000|2023-07-10 11:25:00|282.81|282.71|282.81|282.66|282.86|282.71|282.81|282.66|0
1688988600000|2023-07-10 11:30:00|282.76|282.61|282.81|282.61|282.86|282.71|282.76|282.61|4
1688988900000|2023-07-10 11:35:00|282.76|282.66|282.86|282.71|282.86|282.71|282.76|282.61|3
1688989200000|2023-07-10 11:40:00|282.91|282.76|282.91|282.76|282.96|282.76|282.86|282.71|6
1688989500000|2023-07-10 11:45:00|282.96|282.71|282.86|282.71|282.96|282.76|282.86|282.71|7
1688990100000|2023-07-10 11:55:00|282.91|282.76|282.96|282.76|282.96|282.81|282.91|282.76|5
1688990400000|2023-07-10 12:00:00|282.91|282.71|282.96|282.81|282.96|282.81|282.86|282.66|6
1688990700000|2023-07-10 12:05:00|283.01|282.86|283.01|282.86|283.06|282.91|282.96|282.81|18
1688991000000|2023-07-10 12:10:00||282.81||282.86||282.86||282.81|0
1688991300000|2023-07-10 12:15:00|282.96|282.81|282.96|282.81|283.01|282.86|282.96|282.76|7
1688991600000|2023-07-10 12:20:00|282.91|282.76|282.96|282.81|282.96|282.81|282.91|282.76|12
1688991900000|2023-07-10 12:25:00|282.91|282.76|282.96|282.76|282.96|282.81|282.91|282.76|21
1688992200000|2023-07-10 12:30:00|282.91|282.81|282.91|282.76|282.91|282.81|282.86|282.66|57
1688992500000|2023-07-10 12:35:00|282.96|282.81|282.96|282.81|282.96|282.81|282.91|282.76|13
1688992800000|2023-07-10 12:40:00|282.91|282.76|282.86|282.71|282.96|282.81|282.81|282.61|6
1688993100000|2023-07-10 12:45:00|282.81|282.66|282.81|282.66|282.86|282.71|282.81|282.66|24
1688993400000|2023-07-10 12:50:00|282.76|282.61|282.81|282.66|282.81|282.66|282.76|282.61|7
1688993700000|2023-07-10 12:55:00|282.86|282.71|282.86|282.71|282.86|282.71|282.81|282.66|11
1688994000000|2023-07-10 13:00:00|282.91|282.76|282.91|282.76|282.96|282.81|282.91|282.76|15
1688994300000|2023-07-10 13:05:00||282.71||282.76||282.76||282.71|4
1688994600000|2023-07-10 13:10:00|282.86|282.71|282.86|282.71|282.91|282.76|282.86|282.66|21
1688994900000|2023-07-10 13:15:00|282.81|282.66|282.91|282.76|282.91|282.76|282.81|282.66|18
1688995200000|2023-07-10 13:20:00|282.86|282.71|282.86|282.71|282.91|282.76|282.81|282.66|18
1688995500000|2023-07-10 13:25:00|282.81|282.66|282.76|282.61|282.81|282.66|282.71|282.56|16
1688995800000|2023-07-10 13:30:00|282.71|282.56|283.01|282.86|283.06|282.91|282.66|282.51|147
1688996100000|2023-07-10 13:35:00|283.06|282.91|283.26|283.06|283.26|283.06|282.96|282.76|67
1688996400000|2023-07-10 13:40:00|283.21|283.11|283.31|283.16|283.51|283.36|283.21|283.01|183
1688996700000|2023-07-10 13:45:00|283.36|283.21|283.41|283.26|283.41|283.26|283.21|283.06|107
1688997000000|2023-07-10 13:50:00|283.46|283.31|283.56|283.41|283.56|283.41|283.26|283.11|119
1688997300000|2023-07-10 13:55:00|283.61|283.46|283.66|283.51|283.66|283.51|283.46|283.31|113
1688997600000|2023-07-10 14:00:00|283.71|283.56|283.96|283.81|284.01|283.86|283.66|283.56|133
1688997900000|2023-07-10 14:05:00|284.01|283.76|284.21|284.06|284.26|284.11|283.96|283.76|57
1688998200000|2023-07-10 14:10:00|284.16|284.01|284.21|284.06|284.21|284.06|284.06|283.91|85
1688998500000|2023-07-10 14:15:00|284.16|284.01|284.01|283.86|284.21|284.06|283.96|283.81|35
1688998800000|2023-07-10 14:20:00|284.06|283.91|284.06|283.91|284.21|284.01|284.06|283.91|29
1688999100000|2023-07-10 14:25:00|284.01|283.86|283.91|283.76|284.11|283.91|283.91|283.76|50
1688999400000|2023-07-10 14:30:00|283.96|283.81|283.91|283.76|284.01|283.86|283.86|283.71|66
1688999700000|2023-07-10 14:35:00|283.96|283.81|284.01|283.86|284.06|283.86|283.86|283.71|105
1689000000000|2023-07-10 14:40:00|284.06|283.81|283.91|283.76|284.06|283.91|283.81|283.66|26
1689000300000|2023-07-10 14:45:00|283.86|283.71|284.11|283.96|284.11|283.96|283.86|283.71|36
1689000600000|2023-07-10 14:50:00|284.06|283.91|284.01|283.86|284.11|283.96|284.01|283.86|17
1689000900000|2023-07-10 14:55:00|284.06|283.91|284.11|283.96|284.16|283.96|284.01|283.86|23
1689001200000|2023-07-10 15:00:00|284.16|284.01|284.26|284.11|284.31|284.11|284.11|283.96|51
1689001500000|2023-07-10 15:05:00|284.21|284.06|284.11|283.91|284.36|284.21|284.06|283.91|27
1689001800000|2023-07-10 15:10:00|284.06|283.96|284.16|283.96|284.16|284.01|283.96|283.81|35
1689002100000|2023-07-10 15:15:00|284.11|284.01|284.11|283.96|284.21|284.06|284.06|283.91|35
1689002400000|2023-07-10 15:20:00|284.06|283.91|284.11|283.96|284.11|283.96|284.01|283.86|39
1689002700000|2023-07-10 15:25:00|284.16|284.01|284.16|284.01|284.21|284.06|284.06|283.91|109
1689003000000|2023-07-10 15:30:00|284.21|284.06|284.21|284.06|284.31|284.11|284.21|284.06|21
1689003300000|2023-07-10 15:35:00|284.26|284.11|284.31|284.16|284.36|284.16|284.21|284.11|3
1689003600000|2023-07-10 15:40:00|284.36|284.21|284.26|284.06|284.36|284.21|284.26|284.06|24
1689003900000|2023-07-10 15:45:00|284.21|284.11|284.21|284.06|284.26|284.11|284.16|284.01|4
1689004200000|2023-07-10 15:50:00|284.26|284.01|284.36|284.21|284.36|284.21|284.26|284.01|8
1689004500000|2023-07-10 15:55:00|284.41|284.26|284.36|284.16|284.41|284.26|284.31|284.16|5
1689004800000|2023-07-10 16:00:00|284.31|284.11|284.21|284.01|284.36|284.11|284.11|283.91|15
1689005100000|2023-07-10 16:05:00|284.26|284.06|284.16|283.96|284.26|284.11|284.11|283.96|24
1689005400000|2023-07-10 16:10:00|284.11|284.01|284.16|283.96|284.16|284.01|284.11|283.96|12
1689005700000|2023-07-10 16:15:00|284.11|284.01|284.26|284.11|284.26|284.11|284.11|283.96|2
1689006000000|2023-07-10 16:20:00|284.31|284.16|284.36|284.16|284.36|284.21|284.31|284.11|5
1689006300000|2023-07-10 16:25:00|284.41|284.21|284.46|284.31|284.46|284.31|284.36|284.16|8
1689006600000|2023-07-10 16:30:00|284.41|284.26|284.46|284.31|284.56|284.36|284.36|284.21|15
1689006900000|2023-07-10 16:35:00|284.41|284.26|284.46|284.26|284.51|284.36|284.36|284.21|4
1689007200000|2023-07-10 16:40:00|284.41|284.21|284.46|284.26|284.46|284.31|284.36|284.21|3
1689007500000|2023-07-10 16:45:00|284.41|284.31|284.56|284.36|284.56|284.36|284.41|284.21|6
1689007800000|2023-07-10 16:50:00|284.51|284.41|284.56|284.36|284.56|284.41|284.51|284.36|15
1689008100000|2023-07-10 16:55:00|284.51|284.31|284.56|284.41|284.56|284.41|284.46|284.31|8
1689008400000|2023-07-10 17:00:00|284.51|284.36|284.61|284.46|284.61|284.46|284.51|284.36|20
1689008700000|2023-07-10 17:05:00|284.56|284.41|284.66|284.51|284.66|284.51|284.56|284.41|55
1689009000000|2023-07-10 17:10:00|284.71|284.46|284.71|284.56|284.71|284.56|284.66|284.46|11
1689009300000|2023-07-10 17:15:00|284.66|284.51|284.66|284.51|284.71|284.51|284.61|284.46|17
1689009600000|2023-07-10 17:20:00|284.71|284.46|284.71|284.51|284.71|284.56|284.61|284.46|18
1689009900000|2023-07-10 17:25:00|284.66|284.56|284.71|284.56|284.71|284.56|284.66|284.51|18
1689010200000|2023-07-10 17:30:00|284.76|284.61|284.81|284.66|284.81|284.66|284.71|284.56|45
1689010500000|2023-07-10 17:35:00|284.76|284.61|284.81|284.66|284.81|284.66|284.76|284.61|16
1689010800000|2023-07-10 17:40:00|284.76|284.61|284.86|284.66|284.86|284.66|284.76|284.61|3
1689011100000|2023-07-10 17:45:00|284.81|284.71|284.81|284.61|284.86|284.71|284.76|284.61|2
1689011400000|2023-07-10 17:50:00||284.66||284.61||284.66||284.61|1
1689011700000|2023-07-10 17:55:00|284.76|284.66|284.81|284.66|284.81|284.66|284.76|284.61|6
1689012000000|2023-07-10 18:00:00|284.86|284.61|284.71|284.56|284.86|284.71|284.71|284.56|6
1689012300000|2023-07-10 18:05:00|284.76|284.61|284.71|284.56|284.76|284.61|284.66|284.51|8
1689012600000|2023-07-10 18:10:00|284.76|284.61|284.81|284.61|284.81|284.66|284.71|284.56|46
1689012900000|2023-07-10 18:15:00|284.76|284.66|284.76|284.61|284.81|284.66|284.76|284.61|29
1689013200000|2023-07-10 18:20:00|284.81|284.66|284.86|284.71|284.86|284.71|284.81|284.61|2
1689013500000|2023-07-10 18:25:00|284.91|284.76|284.91|284.76|284.91|284.76|284.91|284.71|20
1689013800000|2023-07-10 18:30:00|284.96|284.81|284.86|284.71|284.96|284.81|284.86|284.66|24
1689014100000|2023-07-10 18:35:00|284.81|284.66|284.86|284.71|284.86|284.71|284.81|284.66|13
1689014400000|2023-07-10 18:40:00|284.91|284.66|284.86|284.66|284.91|284.76|284.86|284.66|18
1689014700000|2023-07-10 18:45:00|284.81|284.71|284.86|284.71|284.86|284.71|284.81|284.61|7
1689015000000|2023-07-10 18:50:00|284.91|284.76|284.91|284.76|284.91|284.76|284.91|284.71|1
1689015300000|2023-07-10 18:55:00|284.96|284.81|284.96|284.81|284.96|284.81|284.91|284.76|9
1689015600000|2023-07-10 19:00:00|284.91|284.76|284.96|284.81|284.96|284.81|284.91|284.76|22
1689015900000|2023-07-10 19:05:00|284.91|284.76|284.91|284.76|284.96|284.76|284.86|284.71|18
1689016200000|2023-07-10 19:10:00|284.86|284.71|284.91|284.71|284.91|284.76|284.86|284.71|4
1689016500000|2023-07-10 19:15:00|284.86|284.76|284.81|284.66|284.86|284.76|284.81|284.66|2
1689016800000|2023-07-10 19:20:00|284.86|284.71|284.81|284.66|284.86|284.71|284.81|284.66|0
1689017100000|2023-07-10 19:25:00|284.86|284.71|284.86|284.71|284.86|284.71|284.81|284.66|0
1689017400000|2023-07-10 19:30:00|284.81|284.66|284.81|284.66|284.81|284.66|284.81|284.66|0
1689017700000|2023-07-10 19:35:00|284.86|284.71|284.91|284.76|284.91|284.76|284.86|284.66|0
1689018000000|2023-07-10 19:40:00|284.86|284.71|284.91|284.71|284.91|284.76|284.86|284.71|2
1689018300000|2023-07-10 19:45:00|284.86|284.76|284.86|284.66|284.91|284.76|284.86|284.66|0
1689018600000|2023-07-10 19:50:00|284.81|284.61|284.91|284.76|284.91|284.76|284.76|284.61|2
1689018900000|2023-07-10 19:55:00|284.86|284.71|284.96|284.81|284.96|284.81|284.86|284.71|10
1689019200000|2023-07-10 20:00:00|||||||||1
1689019500000|2023-07-10 20:05:00|285.01|284.86|284.96|284.76|285.01|284.86|284.96|284.76|17
1689020100000|2023-07-10 20:15:00|285.01|284.81|285.01|284.81|285.01|284.81|285.01|284.81|1
1689021300000|2023-07-10 20:35:00|284.96||284.96||284.96||284.96||0
1689021600000|2023-07-10 20:40:00|285.01|284.76|285.16|284.96|285.21|284.96|284.96|284.76|25
1689021900000|2023-07-10 20:45:00|285.11|284.91|285.36|285.06|285.36|285.11|285.11|284.86|39
1689022500000|2023-07-10 20:55:00|285.31|285.11|285.21|285.01|285.31|285.11|285.11|284.96|12
1689022800000|2023-07-10 21:00:00|285.16|284.96|285.16|284.36|285.21|284.96|285.16|284.36|1
1689023400000|2023-07-10 21:10:00|285.21|284.51|285.21|284.61|285.31|284.71|285.21|284.51|0
1689023700000|2023-07-10 21:15:00|285.11|284.51|285.11|284.51|285.11|284.51|285.11|284.51|0
1689025800000|2023-07-10 21:50:00|285.21|284.61|285.11|284.51|285.21|284.61|285.11|284.51|0
1689026400000|2023-07-10 22:00:00|285.21|284.61|285.11|284.51|285.21|284.61|285.01|284.41|0
1689026700000|2023-07-10 22:05:00|285.01|284.41|285.01|284.41|285.11|284.51|285.01|284.41|0
1689027000000|2023-07-10 22:10:00|285.11|284.51|285.11|284.51|285.11|284.51|285.11|284.51|0
1689028500000|2023-07-10 22:35:00|285.21|284.61|285.11|284.51|285.21|284.61|285.11|284.51|0
1689028800000|2023-07-10 22:40:00|285.21|284.61|285.21|284.61|285.21|284.61|285.21|284.61|0
1689029400000|2023-07-10 22:50:00|285.11|284.51|285.11|284.51|285.21|284.61|285.11|284.51|0
1689029700000|2023-07-10 22:55:00|285.21|284.61|285.11|284.51|285.21|284.61|285.11|284.51|0
1689030000000|2023-07-10 23:00:00|285.01|284.41|285.01|284.41|285.01|284.41|285.01|284.41|0
1689032700000|2023-07-10 23:45:00|285.11|284.51|285.11|284.51|285.11|284.51|285.01|284.41|0
1689033000000|2023-07-10 23:50:00|285.01|284.41|285.01|284.41|285.11|284.51|285.01|284.41|0
1689033300000|2023-07-10 23:55:00|285.11|284.51|285.11|284.51|285.11|284.51|285.01|284.41|0
1689033600000|2023-07-11 00:00:00|285.01|284.41|284.91|284.31|285.11|284.51|284.91|284.31|0
1689033900000|2023-07-11 00:05:00|285.01|284.41|285.01|284.41|285.01|284.41|285.01|284.41|0
1689034500000|2023-07-11 00:15:00|285.11|284.51|285.01|284.41|285.11|284.51|285.01|284.41|0
1689035100000|2023-07-11 00:25:00|285.11|284.51|285.11|284.51|285.11|284.51|285.11|284.51|0
1689035400000|2023-07-11 00:30:00|285.41|285.11|286.11|285.96|286.16|286.01|285.36|285.11|896
1689035700000|2023-07-11 00:35:00|286.06|285.91|286.11|285.96|286.36|286.21|285.91|285.76|742
1689036000000|2023-07-11 00:40:00|286.16|285.91|286.26|286.11|286.26|286.11|286.06|285.91|250
1689036300000|2023-07-11 00:45:00|286.31|286.16|286.41|286.21|286.46|286.31|286.31|286.16|223
1689036600000|2023-07-11 00:50:00|286.36|286.16|286.51|286.36|286.51|286.36|286.31|286.16|110
1689036900000|2023-07-11 00:55:00|286.46|286.31|286.76|286.61|286.76|286.61|286.41|286.26|301
1689037200000|2023-07-11 01:00:00|286.81|286.66|286.26|286.11|286.81|286.66|286.06|285.91|1069
1689037500000|2023-07-11 01:05:00|286.21|286.06|286.36|286.21|286.56|286.36|286.06|285.91|384
1689037800000|2023-07-11 01:10:00|286.41|286.26|286.46|286.26|286.46|286.31|286.16|286.01|287
1689038100000|2023-07-11 01:15:00|286.41|286.31|286.56|286.41|286.71|286.51|286.41|286.31|275
1689038400000|2023-07-11 01:20:00|286.61|286.46|286.96|286.81|287.01|286.81|286.56|286.41|263
1689038700000|2023-07-11 01:25:00|286.91|286.76|286.86|286.71|286.96|286.81|286.86|286.71|274
1689039000000|2023-07-11 01:30:00|286.81|286.66|286.51|286.36|286.81|286.66|286.31|286.11|599
1689039300000|2023-07-11 01:35:00|286.56|286.31|286.41|286.26|286.56|286.36|286.26|286.11|252
1689039600000|2023-07-11 01:40:00|286.36|286.21|286.26|286.11|286.56|286.36|286.26|286.11|167
1689039900000|2023-07-11 01:45:00|286.21|286.06|285.86|285.71|286.26|286.11|285.86|285.71|170
1689040200000|2023-07-11 01:50:00|285.81|285.66|286.01|285.81|286.01|285.81|285.71|285.56|190
1689040500000|2023-07-11 01:55:00|285.96|285.86|285.81|285.66|285.96|285.86|285.76|285.61|146
1689040800000|2023-07-11 02:00:00|285.86|285.61|285.81|285.66|285.91|285.76|285.71|285.56|163
1689041100000|2023-07-11 02:05:00|285.86|285.71|285.71|285.56|286.01|285.86|285.71|285.56|161
1689041400000|2023-07-11 02:10:00|285.76|285.61|285.76|285.56|285.76|285.61|285.51|285.36|199
1689041700000|2023-07-11 02:15:00|285.71|285.61|285.61|285.46|285.86|285.71|285.56|285.41|113
1689042000000|2023-07-11 02:20:00|285.66|285.41|285.76|285.56|285.76|285.56|285.61|285.41|120
1689042300000|2023-07-11 02:25:00|285.71|285.61|285.51|285.36|285.76|285.61|285.41|285.26|125
1689042600000|2023-07-11 02:30:00|285.56|285.41|285.61|285.46|285.66|285.46|285.46|285.31|239
1689042900000|2023-07-11 02:35:00|285.56|285.41|285.86|285.71|285.91|285.71|285.51|285.36|167
1689043200000|2023-07-11 02:40:00|285.91|285.76|285.81|285.66|286.01|285.86|285.76|285.61|164
1689043500000|2023-07-11 02:45:00|285.76|285.61|285.86|285.71|285.86|285.71|285.71|285.56|82
1689043800000|2023-07-11 02:50:00|285.91|285.76|285.96|285.76|285.96|285.76|285.81|285.61|115
1689044100000|2023-07-11 02:55:00|285.91|285.81|285.96|285.81|286.06|285.91|285.91|285.76|107
1689044400000|2023-07-11 03:00:00|286.01|285.86|285.91|285.71|286.01|285.86|285.86|285.71|129
1689044700000|2023-07-11 03:05:00|285.86|285.76|285.86|285.71|285.96|285.76|285.86|285.71|91
1689045000000|2023-07-11 03:10:00|285.81|285.66|285.76|285.56|285.86|285.71|285.71|285.56|152
1689045300000|2023-07-11 03:15:00|285.71|285.61|285.76|285.56|285.76|285.61|285.71|285.51|138
1689045600000|2023-07-11 03:20:00|285.71|285.61|285.96|285.81|286.01|285.86|285.71|285.61|85
1689045900000|2023-07-11 03:25:00|285.91|285.76|286.16|286.01|286.16|286.01|285.86|285.71|87
1689046200000|2023-07-11 03:30:00|286.11|285.96|286.06|285.91|286.16|286.01|286.01|285.81|105
1689046500000|2023-07-11 03:35:00|286.11|285.96|286.01|285.86|286.11|285.96|286.01|285.86|69
1689046800000|2023-07-11 03:40:00|285.96|285.81|285.86|285.66|285.96|285.81|285.81|285.66|188
1689047100000|2023-07-11 03:45:00|285.91|285.71|285.71|285.56|285.91|285.76|285.71|285.56|131
1689047400000|2023-07-11 03:50:00|285.76|285.61|285.81|285.66|285.86|285.66|285.71|285.56|99
1689047700000|2023-07-11 03:55:00|285.76|285.61|285.71|285.56|285.81|285.66|285.71|285.56|153
1689048000000|2023-07-11 04:00:00|285.76|285.61|285.76|285.61|285.86|285.71|285.76|285.56|99
1689048300000|2023-07-11 04:05:00|285.71|285.56|285.71|285.56|285.76|285.61|285.66|285.51|92
1689048600000|2023-07-11 04:10:00|285.76|285.51|285.66|285.51|285.76|285.51|285.61|285.46|80
1689048900000|2023-07-11 04:15:00|285.71|285.56|285.56|285.41|285.71|285.56|285.56|285.41|61
1689049200000|2023-07-11 04:20:00|285.61|285.46|285.56|285.41|285.66|285.51|285.56|285.41|90
1689049500000|2023-07-11 04:25:00|285.51|285.36|285.51|285.36|285.51|285.41|285.46|285.31|52
1689049800000|2023-07-11 04:30:00|285.46|285.31|285.46|285.31|285.46|285.36|285.41|285.26|134
1689050100000|2023-07-11 04:35:00|285.51|285.36|285.41|285.26|285.61|285.46|285.41|285.26|107
1689050400000|2023-07-11 04:40:00|285.46|285.31|285.36|285.21|285.51|285.36|285.36|285.21|134
1689050700000|2023-07-11 04:45:00|285.31|285.16|285.36|285.16|285.36|285.16|285.26|285.11|129
1689051000000|2023-07-11 04:50:00|285.41|285.21|285.41|285.26|285.46|285.31|285.36|285.21|79
1689051300000|2023-07-11 04:55:00|285.46|285.31|285.41|285.26|285.46|285.31|285.36|285.21|121
1689051600000|2023-07-11 05:00:00|285.36|285.21|285.46|285.31|285.51|285.31|285.26|285.11|424
1689051900000|2023-07-11 05:05:00|285.41|285.26|285.46|285.31|285.46|285.31|285.41|285.21|97
1689052200000|2023-07-11 05:10:00|285.41|285.26|285.31|285.16|285.41|285.26|285.31|285.16|294
1689052500000|2023-07-11 05:15:00|285.26|285.11|285.36|285.21|285.41|285.26|285.26|285.11|245
1689052800000|2023-07-11 05:20:00|285.41|285.26|285.46|285.31|285.46|285.31|285.31|285.16|177
1689053100000|2023-07-11 05:25:00|285.41|285.26|285.46|285.31|285.51|285.36|285.41|285.21|91
1689053400000|2023-07-11 05:30:00|285.51|285.36|285.66|285.51|285.71|285.51|285.51|285.36|131
1689053700000|2023-07-11 05:35:00|285.71|285.56|285.86|285.71|285.86|285.71|285.71|285.51|193
1689054000000|2023-07-11 05:40:00|285.81|285.66|285.61|285.46|285.81|285.66|285.61|285.46|93
1689054300000|2023-07-11 05:45:00|285.66|285.51|285.51|285.36|285.66|285.51|285.41|285.26|153
1689054600000|2023-07-11 05:50:00|285.46|285.31|285.41|285.26|285.51|285.31|285.36|285.21|153
1689054900000|2023-07-11 05:55:00|285.46|285.31|285.51|285.36|285.56|285.41|285.46|285.31|96
1689055200000|2023-07-11 06:00:00|285.56|285.41|285.81|285.66|285.86|285.71|285.56|285.41|186
1689055500000|2023-07-11 06:05:00|285.86|285.71|285.86|285.66|285.86|285.71|285.71|285.56|174
1689055800000|2023-07-11 06:10:00|285.81|285.71|286.01|285.86|286.06|285.91|285.81|285.71|235
1689056100000|2023-07-11 06:15:00|285.96|285.81|285.91|285.76|286.01|285.86|285.91|285.76|236
1689056400000|2023-07-11 06:20:00|285.96|285.81|286.01|285.86|286.01|285.86|285.91|285.76|154
1689056700000|2023-07-11 06:25:00|285.96|285.81|285.91|285.76|286.01|285.81|285.91|285.76|151
1689057000000|2023-07-11 06:30:00|285.86|285.71|285.96|285.81|285.96|285.81|285.81|285.66|180
1689057300000|2023-07-11 06:35:00|286.01|285.86|286.01|285.86|286.01|285.86|285.96|285.81|134
1689057600000|2023-07-11 06:40:00|285.96|285.81|285.96|285.81|286.01|285.86|285.96|285.76|190
1689057900000|2023-07-11 06:45:00|285.91|285.76|285.76|285.61|286.01|285.86|285.76|285.61|159
1689058200000|2023-07-11 06:50:00|285.71|285.56|285.66|285.51|285.71|285.56|285.61|285.46|266
1689058500000|2023-07-11 06:55:00|285.71|285.56|285.66|285.51|285.71|285.56|285.61|285.46|146
1689058800000|2023-07-11 07:00:00|285.61|285.46|285.76|285.61|285.81|285.66|285.61|285.46|274
1689059100000|2023-07-11 07:05:00|285.71|285.56|285.81|285.66|285.86|285.66|285.71|285.56|182
1689059400000|2023-07-11 07:10:00|285.86|285.71|285.66|285.51|285.86|285.71|285.61|285.46|388
1689059700000|2023-07-11 07:15:00|285.61|285.46|285.51|285.36|285.66|285.51|285.51|285.36|289
1689060000000|2023-07-11 07:20:00|285.56|285.41|285.61|285.46|285.61|285.46|285.56|285.36|126
1689060300000|2023-07-11 07:25:00|285.56|285.41|285.71|285.56|285.71|285.56|285.56|285.41|252
1689060600000|2023-07-11 07:30:00|285.66|285.51|285.61|285.46|285.71|285.56|285.56|285.41|160
1689060900000|2023-07-11 07:35:00|285.66|285.51|285.81|285.66|285.81|285.66|285.66|285.51|180
1689061200000|2023-07-11 07:40:00|285.76|285.61|285.76|285.61|285.91|285.76|285.76|285.61|215
1689061500000|2023-07-11 07:45:00|285.71|285.56|285.76|285.61|285.76|285.61|285.61|285.46|146
1689061800000|2023-07-11 07:50:00|285.81|285.66|285.76|285.61|285.81|285.66|285.71|285.56|142
1689062100000|2023-07-11 07:55:00|285.71|285.56|285.71|285.56|285.76|285.61|285.66|285.51|165
1689062400000|2023-07-11 08:00:00|285.66|285.51|285.71|285.56|285.71|285.56|285.61|285.41|382
1689062700000|2023-07-11 08:05:00|285.76|285.51|285.96|285.81|285.96|285.81|285.71|285.51|216
1689063000000|2023-07-11 08:10:00|285.91|285.76|285.81|285.66|285.91|285.76|285.81|285.66|122
1689063300000|2023-07-11 08:15:00|285.86|285.71|285.81|285.66|285.86|285.71|285.76|285.61|274
1689063600000|2023-07-11 08:20:00|285.76|285.61|285.81|285.66|285.81|285.66|285.76|285.61|107
1689063900000|2023-07-11 08:25:00|||||||||165
1689064200000|2023-07-11 08:30:00|285.76|285.61|285.76|285.61|285.76|285.61|285.76|285.61|127
1689064500000|2023-07-11 08:35:00|285.81|285.66|285.86|285.66|285.86|285.71|285.81|285.66|268
1689064800000|2023-07-11 08:40:00|285.81|285.71|285.86|285.71|285.91|285.76|285.81|285.66|242
1689065100000|2023-07-11 08:45:00|285.81|285.66|285.66|285.51|285.81|285.71|285.66|285.51|643
1689065400000|2023-07-11 08:50:00|285.61|285.46|285.51|285.36|285.61|285.46|285.51|285.36|344
1689065700000|2023-07-11 08:55:00|285.56|285.31|285.76|285.56|285.76|285.61|285.56|285.31|1139
1689066000000|2023-07-11 09:00:00|285.71|285.51|285.61|285.46|285.71|285.56|285.51|285.36|579
1689066300000|2023-07-11 09:05:00|285.66|285.51|285.81|285.66|285.81|285.66|285.66|285.51|206
1689066600000|2023-07-11 09:10:00|285.86|285.61|285.81|285.66|285.86|285.66|285.81|285.61|42
1689066900000|2023-07-11 09:15:00|285.86|285.61|285.61|285.46|285.86|285.66|285.61|285.46|59
1689067200000|2023-07-11 09:20:00|285.91|285.31|286.01|285.41|286.11|285.51|285.91|285.31|0
1689067500000|2023-07-11 09:25:00|286.11|285.51|286.11|285.51|286.11|285.51|286.11|285.51|24
1689067800000|2023-07-11 09:30:00|286.21|285.61|286.21|285.61|286.21|285.61|286.11|285.51|0
1689068700000|2023-07-11 09:45:00|286.31|285.71|286.31|285.71|286.31|285.71|286.31|285.71|0
1689069000000|2023-07-11 09:50:00|286.06|285.86|286.16|285.96|286.16|286.01|286.01|285.86|42
1689069300000|2023-07-11 09:55:00|286.11|286.01|286.06|285.91|286.16|286.01|286.06|285.86|10
1689069600000|2023-07-11 10:00:00|286.01|285.86|285.96|285.81|286.01|285.91|285.96|285.81|23
1689069900000|2023-07-11 10:05:00|286.01|285.86|285.96|285.81|286.01|285.86|285.96|285.81|24
1689070200000|2023-07-11 10:10:00|285.91|285.76|285.91|285.76|285.96|285.81|285.91|285.76|9
1689070500000|2023-07-11 10:15:00|285.86|285.71|285.86|285.71|285.91|285.76|285.86|285.71|20
1689070800000|2023-07-11 10:20:00|285.81|285.66|285.86|285.66|285.86|285.71|285.81|285.66|2
1689071100000|2023-07-11 10:25:00|285.81|285.71|285.86|285.71|285.91|285.76|285.81|285.66|20
1689071400000|2023-07-11 10:30:00|285.91|285.76|285.86|285.71|285.91|285.76|285.86|285.71|4
1689071700000|2023-07-11 10:35:00||285.66||285.71||285.71||285.66|2
1689072000000|2023-07-11 10:40:00|285.91||285.86||285.91||285.86||4
1689072300000|2023-07-11 10:45:00|285.81|285.66|285.86|285.71|285.86|285.71|285.81|285.66|4
1689072600000|2023-07-11 10:50:00|285.81|285.66|285.86|285.71|285.86|285.71|285.81|285.66|5
1689072900000|2023-07-11 10:55:00|285.91|285.66|286.01|285.86|286.06|285.86|285.91|285.66|34
1689073200000|2023-07-11 11:00:00|286.06|285.91|286.06|285.86|286.11|285.96|286.01|285.81|67
1689073500000|2023-07-11 11:05:00|286.01|285.81|286.01|285.86|286.01|285.86|286.01|285.81|0
1689073800000|2023-07-11 11:10:00|285.96|285.81|285.91|285.76|285.96|285.86|285.91|285.71|72
1689074100000|2023-07-11 11:15:00|285.96|285.71|285.91|285.76|285.96|285.81|285.91|285.71|65
1689074400000|2023-07-11 11:20:00|285.96|285.81|286.01|285.86|286.01|285.86|285.96|285.81|18
1689074700000|2023-07-11 11:25:00|286.06|285.91|286.11|285.91|286.11|285.91|286.01|285.86|0
1689075000000|2023-07-11 11:30:00|286.06|285.96|286.06|285.91|286.11|285.96|286.06|285.91|0
1689075300000|2023-07-11 11:35:00|286.11|285.86|286.01|285.86|286.11|285.86|286.01|285.86|2
1689075600000|2023-07-11 11:40:00|285.96|285.81|286.01|285.86|286.01|285.86|285.96|285.81|4
1689075900000|2023-07-11 11:45:00|285.96|285.81|286.01|285.86|286.01|285.86|285.96|285.81|13
1689076200000|2023-07-11 11:50:00|286.06|285.91|286.06|285.91|286.11|285.91|286.06|285.91|5
1689076500000|2023-07-11 11:55:00|286.11|285.86|286.11|285.96|286.16|285.96|286.06|285.86|6
1689076800000|2023-07-11 12:00:00|286.16|286.01|286.21|286.01|286.21|286.06|286.16|285.96|3
1689077100000|2023-07-11 12:05:00|286.26|286.06|286.21|286.01|286.31|286.16|286.21|286.01|33
1689077400000|2023-07-11 12:10:00|286.16||286.16||286.21||286.16||0
1689077700000|2023-07-11 12:15:00|286.11|285.96|286.11|285.96|286.16|285.96|286.06|285.91|13
1689078000000|2023-07-11 12:20:00|286.06|285.91|286.11|285.96|286.11|285.96|286.06|285.86|0
1689078300000|2023-07-11 12:25:00|286.16|286.01|286.21|286.06|286.21|286.06|286.16|286.01|3
1689078600000|2023-07-11 12:30:00|286.26|286.11|286.41|286.26|286.41|286.26|286.21|286.11|19
1689078900000|2023-07-11 12:35:00|286.36|286.21|286.41|286.26|286.41|286.26|286.36|286.21|8
1689079200000|2023-07-11 12:40:00|286.36|286.21|286.31|286.11|286.36|286.21|286.26|286.11|10
1689079500000|2023-07-11 12:45:00|286.26|286.06|286.21|286.06|286.31|286.11|286.21|286.01|89
1689079800000|2023-07-11 12:50:00|286.26|286.11|286.21|286.06|286.26|286.11|286.21|286.06|53
1689080100000|2023-07-11 12:55:00|286.26|286.01|286.11|285.96|286.26|286.06|286.11|285.96|60
1689080400000|2023-07-11 13:00:00|286.16|286.01|286.11|285.91|286.16|286.01|286.06|285.91|66
1689080700000|2023-07-11 13:05:00|286.06|285.96|286.16|285.96|286.16|285.96|286.01|285.81|178
1689081000000|2023-07-11 13:10:00|286.21|286.01|286.16|285.96|286.21|286.01|286.06|285.91|34
1689081300000|2023-07-11 13:15:00|286.11|286.01|286.16|286.01|286.21|286.01|286.11|285.96|35
1689081600000|2023-07-11 13:20:00|286.11|285.96|286.11|285.96|286.11|285.96|286.11|285.96|4
1689081900000|2023-07-11 13:25:00|286.06|285.91|286.01|285.86|286.06|285.91|286.01|285.86|26
1689082200000|2023-07-11 13:30:00|286.06|285.91|286.51|286.36|286.51|286.36|286.01|285.86|194
1689082500000|2023-07-11 13:35:00|286.56|286.41|286.16|286.01|286.56|286.41|286.11|285.91|226
1689082800000|2023-07-11 13:40:00|286.21|286.06|285.61|285.41|286.21|286.06|285.56|285.41|244
1689083100000|2023-07-11 13:45:00|285.66|285.46|285.76|285.61|285.81|285.66|285.61|285.41|93
1689083400000|2023-07-11 13:50:00|285.81|285.56|285.66|285.51|285.81|285.66|285.66|285.51|82
1689083700000|2023-07-11 13:55:00|285.71|285.56|285.71|285.56|285.71|285.56|285.51|285.36|45
1689084000000|2023-07-11 14:00:00|285.66|285.51|285.46|285.31|285.66|285.56|285.41|285.26|46
1689084300000|2023-07-11 14:05:00|285.41|285.26|285.36|285.21|285.46|285.31|285.26|285.11|28
1689084600000|2023-07-11 14:10:00|285.41|285.26|285.26|285.06|285.46|285.26|285.21|285.06|30
1689084900000|2023-07-11 14:15:00|285.21|285.01|285.56|285.41|285.56|285.41|285.16|285.01|32
1689085200000|2023-07-11 14:20:00|285.61|285.36|285.56|285.41|285.66|285.51|285.46|285.31|68
1689085500000|2023-07-11 14:25:00|285.51|285.36|285.46|285.31|285.61|285.46|285.46|285.26|94
1689085800000|2023-07-11 14:30:00|285.41|285.26|285.21|285.06|285.51|285.31|285.21|285.06|160
1689086100000|2023-07-11 14:35:00|285.26|285.11|285.46|285.31|285.56|285.41|285.26|285.11|21
1689086400000|2023-07-11 14:40:00|285.51|285.36|285.61|285.41|285.66|285.46|285.46|285.31|13
1689086700000|2023-07-11 14:45:00|285.56|285.46|285.56|285.36|285.66|285.51|285.51|285.36|27
1689087000000|2023-07-11 14:50:00|285.51|285.41|285.51|285.36|285.56|285.41|285.46|285.31|23
1689087300000|2023-07-11 14:55:00|285.56|285.41|285.46|285.31|285.56|285.41|285.46|285.31|17
1689087600000|2023-07-11 15:00:00|285.51|285.36|285.76|285.61|285.76|285.61|285.51|285.36|29
1689087900000|2023-07-11 15:05:00|285.81|285.56|285.81|285.66|285.86|285.66|285.66|285.46|54
1689088200000|2023-07-11 15:10:00|285.86|285.71|286.16|286.01|286.16|286.01|285.81|285.66|36
1689088500000|2023-07-11 15:15:00|286.21|286.06|286.06|285.91|286.26|286.06|286.01|285.86|139
1689088800000|2023-07-11 15:20:00|286.11|285.96|286.16|286.01|286.21|286.06|286.11|285.91|49
1689089100000|2023-07-11 15:25:00|286.11|285.96|286.11|285.96|286.16|286.01|286.01|285.86|92
1689089400000|2023-07-11 15:30:00|286.16|285.91|286.06|285.86|286.16|285.96|286.01|285.81|27
1689089700000|2023-07-11 15:35:00|286.01|285.91|286.11|285.96|286.11|285.96|286.01|285.81|12
1689090000000|2023-07-11 15:40:00|286.16|286.01|286.06|285.91|286.16|286.01|285.96|285.81|1
1689090300000|2023-07-11 15:45:00|286.01|285.86|286.01|285.86|286.06|285.91|285.91|285.71|2
1689090600000|2023-07-11 15:50:00|286.06|285.81|286.11|285.91|286.16|286.01|286.01|285.81|15
1689090900000|2023-07-11 15:55:00|286.06|285.86|286.11|285.96|286.21|286.01|286.01|285.86|3
1689091200000|2023-07-11 16:00:00|286.16|286.01|286.11|285.96|286.16|286.01|286.11|285.91|17
1689091500000|2023-07-11 16:05:00|286.16|285.91|286.06|285.91|286.16|286.01|286.06|285.91|9
1689091800000|2023-07-11 16:10:00|286.11|285.86|286.16|286.01|286.21|286.06|286.11|285.86|12
1689092100000|2023-07-11 16:15:00|286.21|286.06|286.21|286.06|286.21|286.06|286.16|285.96|15
1689092400000|2023-07-11 16:20:00|286.26|286.11|286.26|286.06|286.26|286.11|286.21|286.01|4
1689092700000|2023-07-11 16:25:00|286.21|286.11|286.16|285.96|286.26|286.11|286.01|285.86|2
1689093000000|2023-07-11 16:30:00|286.11|286.01|286.16|286.01|286.26|286.11|286.11|285.91|9
1689093300000|2023-07-11 16:35:00|286.21|286.06|286.21|286.06|286.26|286.06|286.16|286.01|33
1689093600000|2023-07-11 16:40:00|286.26|286.11|286.26|286.11|286.26|286.11|286.21|286.01|36
1689093900000|2023-07-11 16:45:00|286.31|286.06|286.41|286.26|286.41|286.26|286.26|286.06|13
1689094200000|2023-07-11 16:50:00|286.36|286.21|286.56|286.36|286.56|286.41|286.36|286.21|8
1689094500000|2023-07-11 16:55:00|286.51|286.41|286.51|286.36|286.56|286.41|286.46|286.26|9
1689094800000|2023-07-11 17:00:00|286.46|286.31|286.51|286.36|286.61|286.41|286.46|286.31|13
1689095100000|2023-07-11 17:05:00|286.56|286.41|286.46|286.31|286.61|286.41|286.46|286.31|25
1689095400000|2023-07-11 17:10:00|286.41|286.26|286.46|286.31|286.51|286.36|286.41|286.21|20
1689095700000|2023-07-11 17:15:00|286.51|286.26|286.51|286.36|286.51|286.36|286.41|286.26|7
1689096000000|2023-07-11 17:20:00|286.56|286.41|286.51|286.36|286.56|286.41|286.46|286.31|4
1689096300000|2023-07-11 17:25:00|286.56|286.41|286.56|286.41|286.56|286.41|286.51|286.36|2
1689096600000|2023-07-11 17:30:00|286.61|286.46|286.66|286.46|286.66|286.46|286.61|286.46|9
1689096900000|2023-07-11 17:35:00|286.61|286.41|286.66|286.51|286.71|286.51|286.56|286.41|23
1689097200000|2023-07-11 17:40:00|286.61|286.46|286.61|286.46|286.61|286.46|286.61|286.46|8
1689097500000|2023-07-11 17:45:00|286.56|286.41|286.66|286.51|286.66|286.51|286.56|286.41|14
1689097800000|2023-07-11 17:50:00|286.61|286.46|286.61|286.46|286.61|286.46|286.61|286.46|5
1689098100000|2023-07-11 17:55:00|286.66|286.51|286.66|286.51|286.66|286.51|286.66|286.51|2
1689098400000|2023-07-11 18:00:00|286.61|286.46|286.71|286.56|286.71|286.56|286.61|286.46|5
1689098700000|2023-07-11 18:05:00|286.66|286.51|286.76|286.61|286.76|286.61|286.66|286.51|10
1689099000000|2023-07-11 18:10:00|286.71|286.56|286.76|286.61|286.76|286.61|286.71|286.56|4
1689099300000|2023-07-11 18:15:00|286.71|286.56|286.61|286.46|286.76|286.61|286.61|286.46|13
1689099600000|2023-07-11 18:20:00|286.56|286.41|286.56|286.41|286.66|286.46|286.56|286.36|6
1689099900000|2023-07-11 18:25:00|286.61|286.46|286.71|286.56|286.71|286.56|286.61|286.41|7
1689100200000|2023-07-11 18:30:00|286.66|286.51|286.71|286.56|286.71|286.56|286.66|286.51|6
1689100500000|2023-07-11 18:35:00|286.66|286.51|286.71|286.56|286.71|286.56|286.66|286.46|8
1689100800000|2023-07-11 18:40:00|286.76|286.61|286.81|286.66|286.81|286.66|286.76|286.61|19
1689101100000|2023-07-11 18:45:00|286.86|286.71|286.86|286.71|286.86|286.71|286.86|286.71|10
1689101400000|2023-07-11 18:50:00|286.91|286.76|286.91|286.76|286.96|286.76|286.86|286.76|9
1689101700000|2023-07-11 18:55:00|286.96|286.81|287.06|286.91|287.06|286.91|286.91|286.81|15
1689102000000|2023-07-11 19:00:00|287.11|286.86|287.06|286.91|287.11|286.91|287.01|286.86|10
1689102300000|2023-07-11 19:05:00|287.01|286.86|287.06|286.91|287.06|286.91|287.01|286.86|9
1689102600000|2023-07-11 19:10:00|287.11|286.96|287.06|286.91|287.11|286.96|287.06|286.91|15
1689102900000|2023-07-11 19:15:00|287.11|286.96|287.16|287.01|287.16|287.01|287.11|286.91|8
1689103200000|2023-07-11 19:20:00|287.11|286.96|287.16|287.01|287.16|287.01|287.06|286.91|12
1689103800000|2023-07-11 19:30:00|287.11|286.96|287.11|286.96|287.11|287.01|287.11|286.96|12
1689104100000|2023-07-11 19:35:00|287.16|287.01|287.16|287.01|287.16|287.01|287.16|287.01|10
1689104400000|2023-07-11 19:40:00|287.21|287.06|287.21|287.06|287.26|287.11|287.16|287.01|16
1689104700000|2023-07-11 19:45:00|287.26|287.11|287.36|287.21|287.36|287.21|287.26|287.11|21
1689105000000|2023-07-11 19:50:00|287.41|287.16|287.36|287.21|287.46|287.31|287.36|287.16|21
1689105300000|2023-07-11 19:55:00|287.31|287.16|287.41|287.26|287.46|287.31|287.31|287.16|27
1689105600000|2023-07-11 20:00:00|287.36|287.21|287.31|287.16|287.36|287.21|287.31|287.16|9
1689105900000|2023-07-11 20:05:00|287.36|287.11|287.36|287.16|287.36|287.16|287.31|287.11|2
1689106200000|2023-07-11 20:10:00||287.21||287.21||287.21||287.21|0
1689106500000|2023-07-11 20:15:00|287.41||287.41||287.41||287.36||0
1689106800000|2023-07-11 20:20:00|287.36||287.36||287.36||287.36||1
1689107100000|2023-07-11 20:25:00|287.41|287.26|287.41|287.21|287.41|287.26|287.41|287.21|2
1689107400000|2023-07-11 20:30:00||287.26||287.21||287.26||287.21|1
1689108000000|2023-07-11 20:40:00|287.46|287.26|287.46|287.26|287.46|287.26|287.41|287.26|10
1689108300000|2023-07-11 20:45:00||287.31||287.26||287.31||287.26|1
1689108600000|2023-07-11 20:50:00||287.31||287.26||287.31||287.26|2
1689108900000|2023-07-11 20:55:00||287.31||287.21||287.31||287.21|4
1689109200000|2023-07-11 21:00:00|287.41||287.46||287.46||287.41||0
1689109800000|2023-07-11 21:10:00|287.51|287.11|287.71|287.11|287.71|287.11|287.51|287.11|1
1689110100000|2023-07-11 21:15:00|287.61|287.01|287.71|287.11|287.71|287.11|287.61|287.01|0
1689110700000|2023-07-11 21:25:00|287.61|287.01|287.61|287.01|287.61|287.01|287.61|287.01|0
1689112800000|2023-07-11 22:00:00|287.51|286.91|287.61|287.01|287.61|287.01|287.51|286.91|0
1689113100000|2023-07-11 22:05:00|287.71|287.11|287.61|287.01|287.71|287.11|287.61|287.01|0
1689113400000|2023-07-11 22:10:00|287.71|287.11|287.71|287.11|287.71|287.11|287.71|287.11|0
1689116100000|2023-07-11 22:55:00|287.81|287.21|287.71|287.11|287.81|287.21|287.71|287.11|0
1689116400000|2023-07-11 23:00:00|287.81|287.21|287.81|287.21|287.81|287.21|287.81|287.21|0
1689117300000|2023-07-11 23:15:00|287.71|287.11|287.71|287.11|287.81|287.21|287.71|287.11|0
1689117600000|2023-07-11 23:20:00|287.81|287.21|287.71|287.11|287.81|287.21|287.71|287.11|0
1689117900000|2023-07-11 23:25:00|287.61|287.01|287.61|287.01|287.71|287.11|287.61|287.01|0
1689118200000|2023-07-11 23:30:00|287.71|287.11|287.61|287.01|287.71|287.11|287.51|286.91|0
1689118500000|2023-07-11 23:35:00|287.51|286.91|287.61|287.01|287.61|287.01|287.51|286.91|0
1689119700000|2023-07-11 23:55:00|287.51|286.91|287.61|287.01|287.61|287.01|287.51|286.91|0
1689120000000|2023-07-12 00:00:00|287.51|286.91|287.61|287.01|287.61|287.01|287.51|286.91|0
1689120600000|2023-07-12 00:10:00|287.51|286.91|287.51|286.91|287.51|286.91|287.51|286.91|0
1689120900000|2023-07-12 00:15:00|287.61|287.01|287.51|286.91|287.61|287.01|287.51|286.91|0
1689121200000|2023-07-12 00:20:00|287.61|287.01|287.51|286.91|287.61|287.01|287.51|286.91|0
1689121800000|2023-07-12 00:30:00|287.21|286.96|287.51|287.31|287.51|287.36|287.21|286.96|313
1689122100000|2023-07-12 00:35:00|287.46|287.21|287.31|287.16|287.56|287.36|287.31|287.16|177
1689122400000|2023-07-12 00:40:00|287.36|287.21|287.61|287.46|287.71|287.56|287.36|287.21|225
1689122700000|2023-07-12 00:45:00|287.66|287.51|287.71|287.56|287.71|287.56|287.61|287.46|201
1689123000000|2023-07-12 00:50:00|287.76|287.61|287.66|287.51|287.76|287.61|287.66|287.51|181
1689123300000|2023-07-12 00:55:00|287.71|287.56|287.66|287.51|288.01|287.86|287.61|287.41|376
1689123600000|2023-07-12 01:00:00|287.56|287.46|287.46|287.26|287.56|287.46|286.86|286.66|908
1689123900000|2023-07-12 01:05:00|287.41|287.21|287.61|287.46|287.71|287.51|287.26|287.11|251
1689124200000|2023-07-12 01:10:00|287.66|287.51|287.71|287.56|287.76|287.56|287.51|287.36|323
1689124500000|2023-07-12 01:15:00|287.76|287.61|288.56|288.41|288.56|288.41|287.76|287.61|729
1689124800000|2023-07-12 01:20:00|288.51|288.36|288.36|288.21|288.76|288.61|288.26|288.11|709
1689125100000|2023-07-12 01:25:00|288.31|288.16|288.16|288.01|288.41|288.21|288.06|287.91|253
1689125400000|2023-07-12 01:30:00|288.11|287.96|287.96|287.81|288.11|287.96|287.86|287.71|494
1689125700000|2023-07-12 01:35:00|288.01|287.86|288.11|287.96|288.16|288.01|287.96|287.81|278
1689126000000|2023-07-12 01:40:00|288.16|288.01|288.31|288.16|288.46|288.26|288.16|288.01|261
1689126300000|2023-07-12 01:45:00|288.36|288.21|288.31|288.16|288.36|288.21|288.11|287.96|169
1689126600000|2023-07-12 01:50:00|288.26|288.11|288.26|288.11|288.31|288.16|288.11|287.96|189
1689126900000|2023-07-12 01:55:00|288.31|288.16|288.06|287.91|288.31|288.16|287.96|287.81|250
1689127200000|2023-07-12 02:00:00|288.01|287.86|288.11|287.96|288.16|288.01|287.96|287.81|214
1689127500000|2023-07-12 02:05:00|288.16|288.01|288.11|287.96|288.16|288.01|288.01|287.86|170
1689127800000|2023-07-12 02:10:00|288.16|288.01|288.36|288.21|288.41|288.26|288.16|288.01|255
1689128100000|2023-07-12 02:15:00|288.41|288.26|288.26|288.06|288.56|288.41|288.21|288.06|304
1689128400000|2023-07-12 02:20:00|288.31|288.11|288.21|288.06|288.36|288.21|288.16|288.01|193
1689128700000|2023-07-12 02:25:00|288.26|288.11|288.26|288.11|288.31|288.11|288.11|287.96|112
1689129000000|2023-07-12 02:30:00|288.31|288.16|288.46|288.31|288.46|288.31|288.26|288.11|162
1689129300000|2023-07-12 02:35:00|288.51|288.36|288.31|288.16|288.51|288.36|288.31|288.16|278
1689129600000|2023-07-12 02:40:00|288.26|288.11|288.36|288.21|288.41|288.26|288.26|288.11|106
1689129900000|2023-07-12 02:45:00|288.31|288.16|288.36|288.21|288.41|288.26|288.26|288.11|143
1689130200000|2023-07-12 02:50:00|288.41|288.26|288.46|288.31|288.46|288.31|288.36|288.21|111
1689130500000|2023-07-12 02:55:00|288.51|288.36|288.56|288.41|288.56|288.41|288.46|288.31|123
1689130800000|2023-07-12 03:00:00|288.51|288.36|288.36|288.21|288.51|288.36|288.36|288.21|158
1689131100000|2023-07-12 03:05:00|288.41|288.26|288.51|288.36|288.66|288.51|288.36|288.16|260
1689131400000|2023-07-12 03:10:00|288.46|288.31|288.71|288.56|288.76|288.56|288.46|288.31|180
1689131700000|2023-07-12 03:15:00|288.66|288.46|288.71|288.56|288.71|288.56|288.56|288.41|210
1689132000000|2023-07-12 03:20:00|288.66|288.51|289.01|288.86|289.06|288.91|288.66|288.51|212
1689132300000|2023-07-12 03:25:00|288.96|288.81|289.01|288.86|289.06|288.91|288.91|288.76|105
1689132600000|2023-07-12 03:30:00|289.06|288.91|289.06|288.91|289.06|288.91|288.96|288.81|170
1689132900000|2023-07-12 03:35:00|289.11|288.96|289.21|289.06|289.21|289.06|289.06|288.91|234
1689133200000|2023-07-12 03:40:00|289.16|289.01|289.01|288.86|289.21|289.01|289.01|288.86|235
1689133500000|2023-07-12 03:45:00|288.96|288.81|288.91|288.76|289.01|288.86|288.81|288.66|191
1689133800000|2023-07-12 03:50:00|288.96|288.81|288.84|288.69|289.04|288.89|288.84|288.69|228
1689134100000|2023-07-12 03:55:00|288.89|288.64|288.84|288.69|288.94|288.74|288.79|288.64|193
1689134400000|2023-07-12 04:00:00|288.89|288.74|289.09|288.94|289.14|288.99|288.84|288.74|144
1689134700000|2023-07-12 04:05:00|289.14|288.99|289.04|288.89|289.14|288.99|288.99|288.84|179
1689135000000|2023-07-12 04:10:00|289.09|288.94|289.14|288.99|289.14|288.99|289.04|288.89|69
1689135300000|2023-07-12 04:15:00|289.19|289.04|289.24|289.09|289.24|289.09|289.14|288.99|123
1689135600000|2023-07-12 04:20:00|289.19|289.04|289.19|289.04|289.24|289.09|289.14|288.99|124
1689135900000|2023-07-12 04:25:00|289.24|289.09|289.24|289.09|289.29|289.14|289.24|289.09|76
1689136200000|2023-07-12 04:30:00|289.29|289.14|289.29|289.09|289.34|289.19|289.24|289.09|127
1689136500000|2023-07-12 04:35:00|289.34|289.14|289.34|289.19|289.34|289.19|289.29|289.14|69
1689136800000|2023-07-12 04:40:00|289.39|289.24|289.29|289.14|289.39|289.24|289.29|289.14|134
1689137100000|2023-07-12 04:45:00|289.34|289.19|289.34|289.19|289.34|289.19|289.29|289.14|99
1689137400000|2023-07-12 04:50:00|289.29|289.14|289.29|289.14|289.29|289.14|289.24|289.09|162
1689137700000|2023-07-12 04:55:00|289.34|289.19|289.34|289.14|289.39|289.24|289.29|289.14|193
1689138000000|2023-07-12 05:00:00|289.29|289.09|289.39|289.24|289.39|289.24|289.19|288.99|230
1689138300000|2023-07-12 05:05:00|289.44|289.29|289.64|289.49|289.64|289.49|289.44|289.29|496
1689138600000|2023-07-12 05:10:00|289.69|289.54|289.59|289.44|289.69|289.54|289.59|289.44|270
1689138900000|2023-07-12 05:15:00|289.64|289.49|289.54|289.39|289.69|289.54|289.49|289.34|250
1689139200000|2023-07-12 05:20:00|289.49|289.34|289.49|289.34|289.54|289.39|289.49|289.29|132
1689139500000|2023-07-12 05:25:00|289.44|289.29|289.49|289.34|289.54|289.39|289.44|289.29|169
1689139800000|2023-07-12 05:30:00|289.54|289.39|289.39|289.24|289.54|289.39|289.34|289.19|157
1689140100000|2023-07-12 05:35:00|289.34|289.19|289.24|289.09|289.39|289.24|289.24|289.09|186
1689140400000|2023-07-12 05:40:00|289.19|289.04|289.24|289.09|289.24|289.09|289.09|288.94|202
1689140700000|2023-07-12 05:45:00|289.29|289.14|289.19|289.04|289.29|289.14|289.14|288.99|152
1689141000000|2023-07-12 05:50:00|289.14|288.99|289.14|288.99|289.19|289.04|289.09|288.94|191
1689141300000|2023-07-12 05:55:00|289.09|288.94|288.74|288.59|289.09|288.94|288.74|288.59|289
1689141600000|2023-07-12 06:00:00|288.79|288.64|288.79|288.59|288.89|288.74|288.69|288.49|292
1689141900000|2023-07-12 06:05:00|288.74|288.54|288.64|288.49|288.79|288.54|288.49|288.34|294
1689142200000|2023-07-12 06:10:00|288.69|288.54|288.69|288.54|288.84|288.69|288.64|288.49|233
1689142500000|2023-07-12 06:15:00|288.74|288.59|288.69|288.54|288.79|288.64|288.59|288.44|215
1689142800000|2023-07-12 06:20:00|288.64|288.49|288.74|288.59|288.74|288.59|288.64|288.49|140
1689143100000|2023-07-12 06:25:00|288.69|288.54|288.74|288.59|288.79|288.64|288.54|288.39|261
1689143400000|2023-07-12 06:30:00|288.79|288.64|288.74|288.59|288.79|288.64|288.69|288.54|212
1689143700000|2023-07-12 06:35:00|288.69|288.54|288.49|288.29|288.69|288.54|288.49|288.29|155
1689144000000|2023-07-12 06:40:00|288.44|288.34|288.49|288.34|288.54|288.39|288.34|288.19|306
1689144300000|2023-07-12 06:45:00|288.44|288.29|288.39|288.24|288.49|288.34|288.39|288.24|182
1689144600000|2023-07-12 06:50:00|288.34|288.19|288.39|288.24|288.44|288.29|288.34|288.19|232
1689144900000|2023-07-12 06:55:00|288.44|288.29|288.49|288.34|288.59|288.44|288.44|288.29|286
1689145200000|2023-07-12 07:00:00|288.44|288.29|288.54|288.39|288.54|288.39|288.44|288.29|332
1689145500000|2023-07-12 07:05:00|288.49|288.34|288.44|288.29|288.49|288.34|288.44|288.29|187
1689145800000|2023-07-12 07:10:00|288.49|288.34|288.44|288.29|288.49|288.34|288.39|288.24|332
1689146100000|2023-07-12 07:15:00|288.49|288.34|288.59|288.44|288.59|288.44|288.49|288.34|154
1689146400000|2023-07-12 07:20:00|288.64|288.49|288.59|288.44|288.64|288.49|288.54|288.39|262
1689146700000|2023-07-12 07:25:00|288.64|288.49|288.64|288.49|288.69|288.54|288.64|288.49|170
1689147000000|2023-07-12 07:30:00|288.59|288.44|288.64|288.49|288.64|288.49|288.54|288.39|280
1689147300000|2023-07-12 07:35:00|288.59|288.44|288.44|288.29|288.64|288.44|288.44|288.29|289
1689147600000|2023-07-12 07:40:00|288.39|288.24|288.54|288.39|288.54|288.39|288.39|288.24|161
1689147900000|2023-07-12 07:45:00|288.49|288.34|288.54|288.39|288.54|288.39|288.49|288.34|125
1689148200000|2023-07-12 07:50:00|288.49|288.34|288.64|288.49|288.69|288.54|288.49|288.34|314
1689148500000|2023-07-12 07:55:00|288.59|288.44|288.64|288.49|288.69|288.54|288.59|288.44|157
1689148800000|2023-07-12 08:00:00|288.59|288.44|288.64|288.49|288.69|288.54|288.59|288.44|284
1689149100000|2023-07-12 08:05:00|288.59|288.44|288.64|288.49|288.69|288.54|288.59|288.44|202
1689149400000|2023-07-12 08:10:00|288.69|288.54|288.74|288.59|288.74|288.59|288.64|288.49|205
1689149700000|2023-07-12 08:15:00|288.69|288.54|288.74|288.54|288.79|288.64|288.69|288.54|157
1689150000000|2023-07-12 08:20:00|288.69|288.49|288.59|288.44|288.74|288.54|288.59|288.44|140
1689150300000|2023-07-12 08:25:00|288.64|288.49|288.64|288.49|288.69|288.54|288.64|288.49|203
1689150600000|2023-07-12 08:30:00|288.69|288.44|288.74|288.59|288.79|288.64|288.64|288.44|191
1689150900000|2023-07-12 08:35:00|288.79|288.64|288.79|288.64|288.84|288.69|288.74|288.59|164
1689151200000|2023-07-12 08:40:00|288.74|288.59|288.74|288.59|288.89|288.74|288.69|288.54|323
1689151500000|2023-07-12 08:45:00|288.79|288.64|288.74|288.59|288.84|288.69|288.69|288.54|286
1689151800000|2023-07-12 08:50:00|288.69|288.54|288.64|288.49|288.69|288.54|288.64|288.49|117
1689152100000|2023-07-12 08:55:00|288.59|288.44|288.74|288.59|288.84|288.69|288.54|288.39|948
1689152400000|2023-07-12 09:00:00|288.79|288.64|288.54|288.39|288.79|288.64|288.54|288.34|534
1689152700000|2023-07-12 09:05:00|288.49|288.34|288.54|288.39|288.54|288.39|288.44|288.29|297
1689153000000|2023-07-12 09:10:00|288.49|288.34|288.59|288.44|288.59|288.44|288.49|288.34|32
1689153300000|2023-07-12 09:15:00|288.54|288.39|288.59|288.39|288.69|288.54|288.49|288.34|128
1689153600000|2023-07-12 09:20:00|288.79|288.19|288.79|288.19|288.79|288.19|288.79|288.19|0
1689153900000|2023-07-12 09:25:00|||||||||8
1689154500000|2023-07-12 09:35:00|288.89|288.29|288.89|288.29|288.89|288.29|288.89|288.29|0
1689154800000|2023-07-12 09:40:00|288.79|288.19|288.89|288.29|288.89|288.29|288.79|288.19|0
1689155100000|2023-07-12 09:45:00|288.79|288.19|288.79|288.19|288.89|288.29|288.79|288.19|0
1689155400000|2023-07-12 09:50:00|288.84|288.59|288.59|288.44|288.84|288.59|288.54|288.39|26
1689155700000|2023-07-12 09:55:00|288.54|288.39|288.54|288.39|288.59|288.44|288.54|288.39|53
1689156000000|2023-07-12 10:00:00|288.59|288.34|288.49|288.34|288.59|288.39|288.49|288.34|17
1689156300000|2023-07-12 10:05:00|288.44|288.29|288.49|288.29|288.49|288.29|288.44|288.29|9
1689156600000|2023-07-12 10:10:00|288.44||288.44||288.49||288.44||1
1689156900000|2023-07-12 10:15:00|288.49|288.34|288.49|288.34|288.49|288.34|288.44|288.34|2
1689157200000|2023-07-12 10:20:00|288.54|288.39|288.49|288.34|288.54|288.39|288.49|288.34|17
1689157500000|2023-07-12 10:25:00|288.54||288.49||288.54||288.49||7
1689157800000|2023-07-12 10:30:00|288.54|288.39|288.59|288.39|288.59|288.39|288.54|288.39|3
1689158100000|2023-07-12 10:35:00|288.54||288.59||288.59||288.54||0
1689158400000|2023-07-12 10:40:00|288.64|288.44|288.64|288.49|288.64|288.49|288.59|288.44|4
1689158700000|2023-07-12 10:45:00|288.69|288.54|288.69|288.54|288.69|288.54|288.64|288.54|0
1689159000000|2023-07-12 10:50:00|288.64|288.49|288.64|288.44|288.69|288.54|288.64|288.44|18
1689159300000|2023-07-12 10:55:00|288.59||288.64||288.64||288.59||1
1689159600000|2023-07-12 11:00:00|288.59|288.49|288.59|288.44|288.64|288.49|288.59|288.44|4
1689159900000|2023-07-12 11:05:00|288.54|288.39|288.54|288.34|288.54|288.39|288.49|288.34|6
1689160200000|2023-07-12 11:10:00|288.59|288.39|288.59|288.39|288.59|288.39|288.54|288.39|3
1689160500000|2023-07-12 11:15:00|288.54|288.34|288.84|288.64|288.84|288.69|288.54|288.34|11
1689160800000|2023-07-12 11:20:00|288.79|288.69|288.89|288.74|288.89|288.74|288.79|288.64|6
1689161100000|2023-07-12 11:25:00|288.94|288.79|288.89|288.74|288.94|288.79|288.89|288.74|5
1689161400000|2023-07-12 11:30:00|288.94|288.79|288.94|288.79|288.94|288.79|288.89|288.74|1
1689161700000|2023-07-12 11:35:00|288.99|288.84|288.99|288.84|288.99|288.84|288.94|288.79|11
1689162000000|2023-07-12 11:40:00|288.94|288.79|288.99|288.84|288.99|288.84|288.94|288.79|23
1689162300000|2023-07-12 11:45:00|288.94|288.74|288.89|288.74|288.94|288.79|288.89|288.74|24
1689162600000|2023-07-12 11:50:00|288.94|288.69|288.94|288.79|288.94|288.79|288.94|288.69|5
1689162900000|2023-07-12 11:55:00|288.89|288.74|288.94|288.79|288.94|288.79|288.89|288.74|17
1689163200000|2023-07-12 12:00:00|288.99|288.74|288.94|288.79|288.99|288.79|288.89|288.74|20
1689163500000|2023-07-12 12:05:00|288.89|288.74|288.94|288.79|288.94|288.79|288.89|288.74|10
1689163800000|2023-07-12 12:10:00|288.89|288.74|288.94|288.79|288.94|288.79|288.84|288.69|41
1689164100000|2023-07-12 12:15:00|288.89|288.74|288.89|288.74|288.94|288.79|288.89|288.69|98
1689164400000|2023-07-12 12:20:00|288.84|288.69|288.79|288.64|288.89|288.74|288.79|288.64|80
1689164700000|2023-07-12 12:25:00|288.84|288.59|288.89|288.69|288.89|288.74|288.79|288.59|125
1689165000000|2023-07-12 12:30:00|288.94|288.84|289.89|289.69|290.44|290.24|288.94|288.84|472
1689165300000|2023-07-12 12:35:00|289.84|289.74|290.04|289.89|290.19|290.04|289.84|289.74|58
1689165600000|2023-07-12 12:40:00|290.09|289.94|289.84|289.69|290.14|289.99|289.79|289.59|31
1689165900000|2023-07-12 12:45:00|289.89|289.74|289.79|289.59|289.94|289.79|289.79|289.59|25
1689166200000|2023-07-12 12:50:00|289.74|289.54|289.64|289.49|289.84|289.64|289.54|289.39|24
1689166500000|2023-07-12 12:55:00|289.69|289.54|289.89|289.69|289.89|289.74|289.69|289.54|13
1689166800000|2023-07-12 13:00:00|289.84|289.64|290.04|289.89|290.09|289.94|289.79|289.64|37
1689167100000|2023-07-12 13:05:00|290.09|289.94|290.19|290.04|290.19|290.04|290.04|289.89|19
1689167400000|2023-07-12 13:10:00|290.14|289.99|290.34|290.19|290.34|290.19|290.09|289.94|52
1689167700000|2023-07-12 13:15:00|290.39|290.14|290.44|290.29|290.44|290.29|290.34|290.14|121
1689168000000|2023-07-12 13:20:00|290.39|290.24|290.39|290.24|290.44|290.29|290.29|290.14|134
1689168300000|2023-07-12 13:25:00|290.34|290.19|290.49|290.34|290.49|290.34|290.34|290.19|64
1689168600000|2023-07-12 13:30:00|290.54|290.39|290.49|290.34|290.59|290.44|290.34|290.19|362
1689168900000|2023-07-12 13:35:00|290.54|290.39|290.69|290.54|290.79|290.64|290.49|290.34|283
1689169200000|2023-07-12 13:40:00|290.74|290.59|290.64|290.44|290.74|290.59|290.54|290.34|170
1689169500000|2023-07-12 13:45:00|290.59|290.39|290.49|290.34|290.59|290.39|290.34|290.19|134
1689169800000|2023-07-12 13:50:00|290.44|290.29|290.39|290.24|290.59|290.44|290.39|290.19|169
1689170100000|2023-07-12 13:55:00|290.44|290.29|290.74|290.59|290.84|290.64|290.39|290.24|121
1689170400000|2023-07-12 14:00:00|290.79|290.64|290.74|290.54|290.79|290.64|290.59|290.44|81
1689170700000|2023-07-12 14:05:00|290.69|290.59|290.84|290.69|290.84|290.69|290.64|290.49|108
1689171000000|2023-07-12 14:10:00|290.79|290.64|290.89|290.74|290.89|290.74|290.79|290.64|38
1689171300000|2023-07-12 14:15:00|290.94|290.79|291.09|290.94|291.09|290.94|290.89|290.74|53
1689171600000|2023-07-12 14:20:00|291.04|290.89|291.09|290.94|291.24|291.04|291.04|290.89|58
1689171900000|2023-07-12 14:25:00|291.04|290.89|291.19|291.04|291.24|291.09|290.99|290.84|56
1689172200000|2023-07-12 14:30:00|291.24|290.99|291.24|291.09|291.24|291.09|291.19|290.99|54
1689172500000|2023-07-12 14:35:00|291.19|291.04|291.29|291.14|291.34|291.19|291.19|291.04|38
1689172800000|2023-07-12 14:40:00|291.34|291.19|291.24|291.09|291.34|291.19|291.24|291.04|27
1689173100000|2023-07-12 14:45:00|291.29|291.14|291.39|291.24|291.39|291.24|291.19|291.04|43
1689173400000|2023-07-12 14:50:00|291.44|291.29|291.49|291.34|291.59|291.44|291.39|291.24|58
1689173700000|2023-07-12 14:55:00|291.54|291.39|291.59|291.44|291.59|291.44|291.49|291.34|32
1689174000000|2023-07-12 15:00:00|291.69|291.54|291.49|291.34|291.74|291.59|291.44|291.29|188
1689174300000|2023-07-12 15:05:00|291.44|291.29|291.39|291.24|291.54|291.34|291.39|291.24|34
1689174600000|2023-07-12 15:10:00|291.34|291.19|291.44|291.29|291.44|291.29|291.34|291.19|33
1689174900000|2023-07-12 15:15:00|291.49|291.34|291.64|291.49|291.64|291.49|291.44|291.29|40
1689175200000|2023-07-12 15:20:00|291.69|291.54|291.74|291.59|291.74|291.59|291.64|291.54|28
1689175500000|2023-07-12 15:25:00|291.69|291.54|291.54|291.34|291.79|291.64|291.34|291.19|243
1689175800000|2023-07-12 15:30:00|291.49|291.39|291.69|291.54|291.79|291.64|291.49|291.34|120
1689176100000|2023-07-12 15:35:00|291.74|291.59|291.64|291.49|291.74|291.59|291.59|291.44|68
1689176400000|2023-07-12 15:40:00|291.59|291.44|291.54|291.34|291.64|291.44|291.29|291.09|107
1689176700000|2023-07-12 15:45:00|291.49|291.29|291.69|291.49|291.69|291.54|291.44|291.24|79
1689177000000|2023-07-12 15:50:00|291.64|291.44|291.54|291.39|291.64|291.49|291.44|291.29|87
1689177300000|2023-07-12 15:55:00|291.59|291.34|291.49|291.29|291.59|291.39|291.39|291.24|217
1689177600000|2023-07-12 16:00:00|291.44|291.34|291.39|291.24|291.59|291.39|291.34|291.19|110
1689177900000|2023-07-12 16:05:00|291.34|291.19|291.49|291.29|291.49|291.34|291.34|291.19|110
1689178200000|2023-07-12 16:10:00|291.44|291.24|291.59|291.44|291.64|291.49|291.39|291.24|26
1689178500000|2023-07-12 16:15:00|291.64|291.49|291.49|291.34|291.64|291.49|291.44|291.29|15
1689178800000|2023-07-12 16:20:00|291.54|291.39|291.54|291.39|291.54|291.39|291.44|291.29|33
1689179100000|2023-07-12 16:25:00|291.49|291.34|291.49|291.34|291.54|291.39|291.39|291.19|16
1689179400000|2023-07-12 16:30:00|291.44|291.29|291.59|291.44|291.59|291.44|291.44|291.24|4
1689179700000|2023-07-12 16:35:00|291.54|291.39|291.69|291.54|291.69|291.54|291.49|291.34|3
1689180000000|2023-07-12 16:40:00|291.64|291.49|291.54|291.39|291.64|291.49|291.54|291.34|26
1689180300000|2023-07-12 16:45:00|291.49|291.34|291.69|291.54|291.69|291.54|291.49|291.34|14
1689180600000|2023-07-12 16:50:00|291.64|291.49|291.64|291.49|291.69|291.54|291.64|291.49|16
1689180900000|2023-07-12 16:55:00|291.69|291.54|291.64|291.49|291.69|291.54|291.59|291.44|14
1689181200000|2023-07-12 17:00:00|291.69|291.54|291.59|291.44|291.74|291.59|291.59|291.39|17
1689181500000|2023-07-12 17:05:00|291.64|291.49|291.59|291.39|291.64|291.49|291.54|291.39|15
1689181800000|2023-07-12 17:10:00|291.54|291.44|291.59|291.44|291.59|291.44|291.54|291.34|15
1689182100000|2023-07-12 17:15:00|291.64|291.49|291.59|291.44|291.64|291.49|291.54|291.39|29
1689182400000|2023-07-12 17:20:00|291.54|291.39|291.59|291.44|291.64|291.44|291.54|291.39|17
1689182700000|2023-07-12 17:25:00|291.64|291.49|291.64|291.49|291.64|291.49|291.64|291.44|11
1689183000000|2023-07-12 17:30:00|291.69|291.54|291.64|291.49|291.69|291.54|291.64|291.49|17
1689183300000|2023-07-12 17:35:00|291.69|291.54|291.69|291.54|291.69|291.54|291.69|291.49|11
1689183600000|2023-07-12 17:40:00|291.64|291.49|291.69|291.54|291.69|291.54|291.64|291.49|16
1689183900000|2023-07-12 17:45:00|291.64|291.49|291.64|291.49|291.69|291.54|291.64|291.49|14
1689184200000|2023-07-12 17:50:00|291.59|291.44|291.69|291.54|291.69|291.54|291.59|291.44|13
1689184500000|2023-07-12 17:55:00|291.74|291.49|291.69|291.54|291.74|291.54|291.64|291.49|17
1689184800000|2023-07-12 18:00:00|291.64|291.49|291.64|291.49|291.64|291.49|291.54|291.39|29
1689185100000|2023-07-12 18:05:00|291.69|291.54|291.69|291.54|291.74|291.54|291.69|291.54|13
1689185400000|2023-07-12 18:10:00|291.74|291.59|291.74|291.59|291.79|291.64|291.69|291.54|47
1689185700000|2023-07-12 18:15:00|291.79|291.64|291.79|291.64|291.79|291.64|291.74|291.54|19
1689186000000|2023-07-12 18:20:00|291.74|291.59|291.79|291.64|291.79|291.64|291.74|291.59|20
1689186300000|2023-07-12 18:25:00|291.84||291.79||291.84||291.79||15
1689186600000|2023-07-12 18:30:00|291.84|291.69|291.84|291.69|291.84|291.69|291.79|291.64|20
1689186900000|2023-07-12 18:35:00|291.79|291.64|291.79|291.64|291.84|291.69|291.79|291.64|33
1689187200000|2023-07-12 18:40:00|291.74|291.59|291.79|291.64|291.79|291.64|291.74|291.59|19
1689187500000|2023-07-12 18:45:00|291.74|291.59|291.74|291.59|291.79|291.64|291.74|291.59|16
1689187800000|2023-07-12 18:50:00|291.69|291.54|291.64|291.49|291.74|291.59|291.64|291.49|12
1689188100000|2023-07-12 18:55:00|291.69|291.54|291.69|291.54|291.74|291.54|291.64|291.54|7
1689188400000|2023-07-12 19:00:00|291.74|291.59|291.74|291.54|291.74|291.59|291.64|291.49|14
1689188700000|2023-07-12 19:05:00|291.69|291.59|291.74|291.54|291.74|291.59|291.69|291.54|13
1689189000000|2023-07-12 19:10:00|291.69|291.49|291.74|291.59|291.79|291.59|291.69|291.49|9
1689189300000|2023-07-12 19:15:00|291.79|291.54|291.69|291.54|291.79|291.54|291.69|291.54|9
1689189600000|2023-07-12 19:20:00|291.64|291.49|291.49|291.34|291.64|291.54|291.49|291.34|81
1689189900000|2023-07-12 19:25:00|291.44|291.29|291.59|291.39|291.59|291.39|291.44|291.24|24
1689190200000|2023-07-12 19:30:00|291.64|291.44|291.64|291.49|291.69|291.49|291.64|291.39|12
1689190500000|2023-07-12 19:35:00|291.69|291.54|291.74|291.59|291.79|291.64|291.64|291.49|34
1689190800000|2023-07-12 19:40:00|291.69|291.54|291.79|291.64|291.84|291.69|291.69|291.54|23
1689191100000|2023-07-12 19:45:00|291.74|291.59|291.79|291.64|291.79|291.64|291.74|291.59|12
1689191400000|2023-07-12 19:50:00|291.74|291.59|291.74|291.59|291.79|291.64|291.69|291.54|27
1689191700000|2023-07-12 19:55:00|291.64|291.49|291.64|291.49|291.69|291.54|291.59|291.44|42
1689192000000|2023-07-12 20:00:00|291.69|291.54|291.74|291.59|291.74|291.59|291.69|291.54|9
1689192300000|2023-07-12 20:05:00|291.79|291.64|291.69|291.54|291.79|291.64|291.69|291.54|29
1689192900000|2023-07-12 20:15:00|||||||||3
1689193800000|2023-07-12 20:30:00|291.64|291.49|291.64|291.49|291.64|291.49|291.64|291.44|16
1689194100000|2023-07-12 20:35:00|291.69||291.69||291.69||291.64||1
1689194400000|2023-07-12 20:40:00|291.64|291.54|291.64|291.49|291.69|291.54|291.64|291.49|7
1689194700000|2023-07-12 20:45:00|291.69|291.44|291.64|291.44|291.69|291.49|291.64|291.44|5
1689195000000|2023-07-12 20:50:00|291.69|291.39|291.64|291.39|291.69|291.39|291.64|291.39|4
1689195300000|2023-07-12 20:55:00|291.59|291.44|291.69|291.09|291.69|291.44|291.59|291.09|5
1689195600000|2023-07-12 21:00:00|291.64|291.04|291.84|290.84|291.89|291.04|291.64|290.84|0
1689196200000|2023-07-12 21:10:00|291.79|291.19|291.59|290.99|291.79|291.19|291.59|290.99|1
1689196500000|2023-07-12 21:15:00|291.69|291.09|291.59|290.99|291.69|291.09|291.59|290.99|0
1689196800000|2023-07-12 21:20:00|291.69|291.09|291.59|290.99|291.69|291.09|291.59|290.99|0
1689198000000|2023-07-12 21:40:00|291.69|291.09|291.59|290.99|291.69|291.09|291.59|290.99|0
1689199200000|2023-07-12 22:00:00|291.69|291.09|291.69|291.09|291.69|291.09|291.59|290.99|0
1689199500000|2023-07-12 22:05:00|291.79|291.19|291.69|291.09|291.79|291.19|291.69|291.09|0
1689199800000|2023-07-12 22:10:00|291.79|291.19|291.79|291.19|291.79|291.19|291.79|291.19|0
1689200700000|2023-07-12 22:25:00|291.89|291.29|291.79|291.19|291.89|291.29|291.79|291.19|0
1689201600000|2023-07-12 22:40:00|291.89|291.29|291.89|291.29|291.89|291.29|291.79|291.19|0
1689202200000|2023-07-12 22:50:00|291.79|291.19|291.79|291.19|291.79|291.19|291.79|291.19|0
1689203100000|2023-07-12 23:05:00|291.69|291.09|291.69|291.09|291.69|291.09|291.69|291.09|0
1689203400000|2023-07-12 23:10:00|291.79|291.19|291.69|291.09|291.79|291.19|291.69|291.09|0
1689205200000|2023-07-12 23:40:00|291.79|291.19|291.79|291.19|291.79|291.19|291.79|291.19|0
1689205500000|2023-07-12 23:45:00|291.69|291.09|291.69|291.09|291.69|291.09|291.69|291.09|0
1689205800000|2023-07-12 23:50:00|291.79|291.19|291.69|291.09|291.79|291.19|291.69|291.09|0
1689206400000|2023-07-13 00:00:00|291.79|291.19|291.69|291.09|291.79|291.19|291.69|291.09|0
1689206700000|2023-07-13 00:05:00|291.79|291.19|291.69|291.09|291.79|291.19|291.69|291.09|0
1689207000000|2023-07-13 00:10:00|291.79|291.19|291.79|291.19|291.79|291.19|291.69|291.09|0
1689207300000|2023-07-13 00:15:00|291.69|291.09|291.79|291.19|291.79|291.19|291.69|291.09|0
1689207900000|2023-07-13 00:25:00|291.89|291.29|291.89|291.29|291.89|291.29|291.79|291.19|0
1689208200000|2023-07-13 00:30:00|291.39|291.19|291.54|291.39|291.64|291.49|291.19|291.04|548
1689208500000|2023-07-13 00:35:00|291.49|291.34|291.54|291.39|291.54|291.39|291.49|291.34|239
1689208800000|2023-07-13 00:40:00|291.59|291.34|292.09|291.94|292.14|291.99|291.59|291.34|890
1689209100000|2023-07-13 00:45:00|292.14|291.99|292.29|292.14|292.34|292.19|292.04|291.89|420
1689209400000|2023-07-13 00:50:00|292.34|292.19|292.34|292.14|292.49|292.34|292.29|292.14|338
1689209700000|2023-07-13 00:55:00|292.29|292.19|292.64|292.44|292.64|292.49|292.09|291.94|491
1689210000000|2023-07-13 01:00:00|292.54|292.34|292.29|292.14|292.64|292.44|291.89|291.74|1348
1689210300000|2023-07-13 01:05:00|292.34|292.19|292.54|292.39|292.64|292.49|292.24|292.09|555
1689210600000|2023-07-13 01:10:00|292.59|292.34|292.64|292.49|292.69|292.49|292.34|292.19|385
1689210900000|2023-07-13 01:15:00|292.69|292.54|292.59|292.44|292.69|292.54|292.14|291.99|437
1689211200000|2023-07-13 01:20:00|292.54|292.39|292.59|292.44|292.64|292.49|292.29|292.14|379
1689211500000|2023-07-13 01:25:00|292.64|292.49|292.49|292.34|292.74|292.59|292.49|292.34|336
1689211800000|2023-07-13 01:30:00|292.44|292.29|292.24|292.09|292.64|292.49|292.24|292.04|539
1689212100000|2023-07-13 01:35:00|292.29|292.14|292.24|292.09|292.29|292.14|291.89|291.74|347
1689212400000|2023-07-13 01:40:00|292.19|292.04|292.59|292.44|292.64|292.49|292.09|291.94|397
1689212700000|2023-07-13 01:45:00|292.69|292.49|292.94|292.79|292.99|292.84|292.64|292.49|387
1689213000000|2023-07-13 01:50:00|292.89|292.74|292.99|292.84|293.04|292.89|292.84|292.69|301
1689213300000|2023-07-13 01:55:00|293.04|292.89|292.99|292.84|293.09|292.94|292.89|292.74|301
1689213600000|2023-07-13 02:00:00|293.04|292.89|292.84|292.69|293.04|292.89|292.79|292.64|445
1689213900000|2023-07-13 02:05:00|292.89|292.74|293.14|292.99|293.19|293.04|292.89|292.74|387
1689214200000|2023-07-13 02:10:00|293.19|293.04|293.49|293.34|293.54|293.39|293.19|293.04|465
1689214500000|2023-07-13 02:15:00|293.54|293.39|293.59|293.44|293.74|293.59|293.39|293.24|362
1689214800000|2023-07-13 02:20:00|293.54|293.39|293.99|293.84|294.04|293.89|293.54|293.39|625
1689215100000|2023-07-13 02:25:00|294.04|293.89|293.99|293.79|294.04|293.89|293.89|293.74|408
1689215400000|2023-07-13 02:30:00|293.94|293.84|293.89|293.74|294.04|293.89|293.79|293.64|363
1689215700000|2023-07-13 02:35:00|293.94|293.79|293.89|293.74|293.94|293.79|293.79|293.64|319
1689216000000|2023-07-13 02:40:00|293.94|293.69|294.04|293.89|294.04|293.89|293.94|293.69|187
1689216300000|2023-07-13 02:45:00|294.09|293.94|294.14|293.94|294.14|293.99|293.94|293.79|219
1689216600000|2023-07-13 02:50:00|294.09|293.99|293.99|293.84|294.19|294.04|293.99|293.84|148
1689216900000|2023-07-13 02:55:00|294.04|293.89|293.94|293.79|294.04|293.89|293.89|293.74|237
1689217200000|2023-07-13 03:00:00|293.99|293.84|293.79|293.64|294.04|293.89|293.74|293.59|203
1689217500000|2023-07-13 03:05:00|293.74|293.59|293.79|293.64|293.79|293.64|293.74|293.59|160
1689217800000|2023-07-13 03:10:00|293.84|293.69|294.04|293.89|294.04|293.89|293.79|293.59|211
1689218100000|2023-07-13 03:15:00|294.09|293.94|294.19|294.04|294.19|294.04|294.04|293.89|214
1689218400000|2023-07-13 03:20:00|294.24|294.09|294.34|294.19|294.44|294.29|294.19|294.04|275
1689218700000|2023-07-13 03:25:00|294.39|294.24|294.49|294.34|294.54|294.39|294.39|294.19|236
1689219000000|2023-07-13 03:30:00|294.54|294.39|294.49|294.34|294.54|294.39|294.34|294.19|247
1689219300000|2023-07-13 03:35:00|294.54|294.39|294.49|294.34|294.69|294.49|294.49|294.34|284
1689219600000|2023-07-13 03:40:00|294.44|294.29|294.29|294.14|294.49|294.34|294.29|294.14|264
1689219900000|2023-07-13 03:45:00|294.24|294.09|294.24|294.09|294.29|294.14|294.14|293.99|163
1689220200000|2023-07-13 03:50:00|294.29|294.14|294.29|294.14|294.34|294.19|294.19|294.04|237
1689220500000|2023-07-13 03:55:00|294.39|294.19|294.44|294.29|294.49|294.29|294.34|294.19|229
1689220800000|2023-07-13 04:00:00|294.49|294.34|294.59|294.44|294.64|294.44|294.49|294.34|175
1689221100000|2023-07-13 04:05:00|294.64|294.49|294.74|294.59|294.79|294.64|294.59|294.44|366
1689221400000|2023-07-13 04:10:00|294.79|294.64|294.84|294.69|294.84|294.69|294.74|294.64|105
1689221700000|2023-07-13 04:15:00|||||||||64
1689222000000|2023-07-13 04:20:00|294.79|294.64|294.89|294.74|294.94|294.79|294.79|294.64|290
1689222300000|2023-07-13 04:25:00|294.84|294.69|294.94|294.79|294.94|294.79|294.84|294.69|95
1689222600000|2023-07-13 04:30:00|294.89|294.74|294.99|294.84|295.04|294.89|294.89|294.74|350
1689222900000|2023-07-13 04:35:00|||||||||94
1689223200000|2023-07-13 04:40:00|294.94|294.79|294.89|294.74|294.94|294.79|294.89|294.74|213
1689223500000|2023-07-13 04:45:00|294.84|294.69|294.79|294.64|294.89|294.74|294.79|294.64|170
1689223800000|2023-07-13 04:50:00|294.84|294.69|294.79|294.64|294.84|294.69|294.79|294.64|166
1689224100000|2023-07-13 04:55:00|294.84|294.69|294.74|294.59|294.84|294.69|294.74|294.59|165
1689224400000|2023-07-13 05:00:00|294.69|294.54|294.64|294.49|294.74|294.59|294.49|294.34|574
1689224700000|2023-07-13 05:05:00|294.69|294.54|294.69|294.54|294.79|294.64|294.64|294.49|230
1689225000000|2023-07-13 05:10:00|294.74|294.59|294.84|294.69|294.94|294.79|294.74|294.59|290
1689225300000|2023-07-13 05:15:00|294.89|294.74|294.99|294.84|295.09|294.94|294.84|294.69|268
1689225600000|2023-07-13 05:20:00|295.04|294.89|294.99|294.84|295.09|294.94|294.89|294.74|230
1689225900000|2023-07-13 05:25:00|295.04|294.89|294.99|294.84|295.09|294.89|294.94|294.79|227
1689226200000|2023-07-13 05:30:00|295.04|294.89|295.04|294.89|295.09|294.94|294.94|294.79|184
1689226500000|2023-07-13 05:35:00|295.09|294.94|295.19|295.04|295.24|295.09|295.04|294.89|379
1689226800000|2023-07-13 05:40:00|295.24|295.09|295.14|294.99|295.39|295.24|295.14|294.99|617
1689227100000|2023-07-13 05:45:00|295.19|295.04|295.29|295.14|295.34|295.19|295.19|294.99|260
1689227400000|2023-07-13 05:50:00|295.34|295.19|295.19|295.04|295.34|295.19|295.19|295.04|186
1689227700000|2023-07-13 05:55:00|295.24|295.09|295.34|295.19|295.39|295.19|295.19|295.09|159
1689228000000|2023-07-13 06:00:00|295.29|295.14|295.44|295.24|295.54|295.39|295.24|295.09|336
1689228300000|2023-07-13 06:05:00|295.39|295.29|295.49|295.34|295.59|295.39|295.34|295.19|216
1689228600000|2023-07-13 06:10:00|295.54|295.39|295.84|295.64|295.84|295.69|295.54|295.39|327
1689228900000|2023-07-13 06:15:00|295.79|295.69|295.94|295.79|295.99|295.79|295.79|295.64|206
1689229200000|2023-07-13 06:20:00|295.99|295.84|296.14|295.99|296.14|295.99|295.94|295.84|320
1689229500000|2023-07-13 06:25:00|296.09|295.94|296.19|296.04|296.24|296.09|296.09|295.94|321
1689229800000|2023-07-13 06:30:00|296.14|295.99|296.19|296.04|296.19|296.04|296.09|295.94|153
1689230100000|2023-07-13 06:35:00|296.24|296.09|296.19|296.04|296.24|296.09|296.14|295.99|241
1689230400000|2023-07-13 06:40:00|296.24|296.09|296.14|295.99|296.24|296.09|296.14|295.99|184
1689230700000|2023-07-13 06:45:00|296.09|295.94|296.14|295.99|296.14|295.99|296.04|295.89|218
1689231000000|2023-07-13 06:50:00|296.19|295.94|296.44|296.29|296.49|296.34|296.14|295.94|613
1689231300000|2023-07-13 06:55:00|296.49|296.34|296.54|296.39|296.59|296.44|296.44|296.29|274
1689231600000|2023-07-13 07:00:00|296.49|296.34|295.84|295.69|296.54|296.39|295.79|295.64|821
1689231900000|2023-07-13 07:05:00|295.79|295.64|296.09|295.94|296.19|296.04|295.79|295.64|469
1689232200000|2023-07-13 07:10:00|296.14|295.99|296.19|296.04|296.24|296.09|296.09|295.94|177
1689232500000|2023-07-13 07:15:00|296.14|295.99|296.24|296.09|296.24|296.09|296.09|295.94|176
1689232800000|2023-07-13 07:20:00|296.29|296.14|296.29|296.14|296.29|296.14|296.19|296.04|150
1689233100000|2023-07-13 07:25:00|296.34|296.19|296.34|296.19|296.39|296.24|296.29|296.14|213
1689233400000|2023-07-13 07:30:00|296.29|296.14|296.24|296.09|296.29|296.14|296.19|295.99|233
1689233700000|2023-07-13 07:35:00|296.19|296.04|296.34|296.19|296.34|296.19|296.19|295.99|96
1689234000000|2023-07-13 07:40:00|296.29|296.14|296.39|296.24|296.39|296.24|296.29|296.14|254
1689234300000|2023-07-13 07:45:00|296.44|296.29|296.34|296.19|296.44|296.29|296.34|296.19|326
1689234600000|2023-07-13 07:50:00|296.29|296.14|296.34|296.19|296.34|296.19|296.24|296.09|151
1689234900000|2023-07-13 07:55:00|296.29|296.14|296.39|296.24|296.44|296.29|296.29|296.14|279
1689235200000|2023-07-13 08:00:00|296.34|296.19|296.14|295.99|296.34|296.19|296.09|295.94|354
1689235500000|2023-07-13 08:05:00|296.19|296.04|296.29|296.09|296.29|296.09|296.04|295.89|876
1689235800000|2023-07-13 08:10:00|296.24|296.14|296.24|296.09|296.34|296.19|296.19|295.99|477
1689236100000|2023-07-13 08:15:00|296.29|296.14|296.19|296.04|296.29|296.14|296.14|295.94|449
1689236400000|2023-07-13 08:20:00|296.24|296.09|296.19|296.04|296.24|296.09|296.19|296.04|243
1689236700000|2023-07-13 08:25:00|296.24|296.09|296.24|296.09|296.29|296.14|296.19|296.04|259
1689237000000|2023-07-13 08:30:00|296.29|296.14|296.09|295.94|296.29|296.14|296.04|295.89|465
1689237300000|2023-07-13 08:35:00|296.14|295.99|296.09|295.94|296.14|295.99|296.04|295.89|250
1689237600000|2023-07-13 08:40:00|296.04|295.89|296.19|296.04|296.24|296.09|296.04|295.89|374
1689237900000|2023-07-13 08:45:00|296.24|296.09|296.19|296.04|296.24|296.09|296.09|295.94|275
1689238200000|2023-07-13 08:50:00|296.24|296.09|296.14|295.99|296.24|296.09|296.14|295.99|311
1689238500000|2023-07-13 08:55:00|296.19|296.04|296.14|295.99|296.19|296.04|296.04|295.89|437
1689238800000|2023-07-13 09:00:00|296.19|296.04|296.24|296.09|296.29|296.09|296.09|295.94|602
1689239100000|2023-07-13 09:05:00|296.19|296.04|296.19|296.04|296.29|296.14|296.09|295.94|255
1689239400000|2023-07-13 09:10:00|296.24|296.09|296.29|296.14|296.34|296.14|296.24|296.09|71
1689239700000|2023-07-13 09:15:00|296.34|296.19|296.24|296.04|296.44|296.24|296.19|296.04|136
1689240000000|2023-07-13 09:20:00|296.59|295.99|296.59|295.99|296.59|295.99|296.59|295.99|0
1689240300000|2023-07-13 09:25:00|||||||||8
1689240600000|2023-07-13 09:30:00|296.49|295.89|296.49|295.89|296.49|295.89|296.49|295.89|0
1689241200000|2023-07-13 09:40:00|296.39|295.79|296.39|295.79|296.39|295.79|296.39|295.79|0
1689241800000|2023-07-13 09:50:00|296.34|296.09|296.44|296.29|296.44|296.29|296.29|296.09|83
1689242100000|2023-07-13 09:55:00|296.49|296.34|296.39|296.24|296.49|296.34|296.34|296.19|81
1689242400000|2023-07-13 10:00:00|296.44|296.29|296.39|296.24|296.44|296.29|296.39|296.19|22
1689242700000|2023-07-13 10:05:00|296.34|296.19|296.29|296.14|296.34|296.24|296.29|296.14|16
1689243000000|2023-07-13 10:10:00|296.24|296.09|296.29|296.14|296.29|296.14|296.19|296.04|14
1689243300000|2023-07-13 10:15:00|296.24|296.09|296.34|296.19|296.39|296.24|296.24|296.04|26
1689243600000|2023-07-13 10:20:00|296.39|296.24|296.34|296.19|296.39|296.24|296.34|296.19|3
1689243900000|2023-07-13 10:25:00|296.39|296.24|296.39|296.24|296.44|296.29|296.34|296.19|9
1689244200000|2023-07-13 10:30:00|296.44|296.29|296.49|296.34|296.49|296.34|296.44|296.24|18
1689244500000|2023-07-13 10:35:00|296.54|296.39|296.54|296.39|296.54|296.39|296.54|296.34|18
1689244800000|2023-07-13 10:40:00|296.59|296.44|296.59|296.44|296.64|296.44|296.59|296.39|17
1689245100000|2023-07-13 10:45:00|296.64|296.49|296.64|296.49|296.64|296.49|296.64|296.44|16
1689245400000|2023-07-13 10:50:00|296.69|296.44|296.69|296.54|296.69|296.54|296.69|296.44|11
1689245700000|2023-07-13 10:55:00|296.74|296.49|296.74|296.59|296.79|296.59|296.69|296.49|51
1689246000000|2023-07-13 11:00:00|296.79|296.64|296.84|296.69|296.89|296.74|296.74|296.59|115
1689246300000|2023-07-13 11:05:00|296.89|296.74|296.94|296.79|296.94|296.79|296.84|296.69|54
1689246600000|2023-07-13 11:10:00|296.89|296.74|296.89|296.74|296.89|296.79|296.89|296.74|40
1689246900000|2023-07-13 11:15:00|296.84|296.69|296.74|296.59|296.84|296.69|296.74|296.59|62
1689247200000|2023-07-13 11:20:00|296.69|296.54|296.59|296.44|296.69|296.54|296.59|296.44|58
1689247500000|2023-07-13 11:25:00|296.64|296.39|296.59|296.39|296.64|296.44|296.54|296.39|78
1689247800000|2023-07-13 11:30:00|296.54|296.34|296.54|296.39|296.59|296.39|296.49|296.34|100
1689248100000|2023-07-13 11:35:00|296.59|296.44|296.69|296.54|296.69|296.54|296.54|296.44|64
1689248400000|2023-07-13 11:40:00|296.74||296.69||296.74||296.69||2
1689249000000|2023-07-13 11:50:00|296.74||296.69||296.74||296.69||4
1689249300000|2023-07-13 11:55:00|296.74|296.59|296.74|296.59|296.79|296.59|296.69|296.59|7
1689249600000|2023-07-13 12:00:00|296.69|296.54|296.74|296.59|296.79|296.64|296.69|296.54|30
1689249900000|2023-07-13 12:05:00|||||||||5
1689250200000|2023-07-13 12:10:00|296.79|296.64|296.74|296.59|296.79|296.64|296.74|296.59|4
1689250500000|2023-07-13 12:15:00|296.69|296.54|296.69|296.54|296.74|296.59|296.69|296.49|7
1689250800000|2023-07-13 12:20:00|296.64|296.49|296.69|296.54|296.69|296.54|296.64|296.49|3
1689251100000|2023-07-13 12:25:00|296.74|296.49|296.59|296.44|296.74|296.49|296.59|296.44|22
1689251400000|2023-07-13 12:30:00|296.54|296.39|296.59|296.39|296.79|296.59|296.54|296.39|30
1689251700000|2023-07-13 12:35:00|296.54|296.34|296.29|296.14|296.54|296.39|296.19|296.04|71
1689252000000|2023-07-13 12:40:00|296.24|296.09|296.54|296.34|296.54|296.39|296.24|296.09|34
1689252300000|2023-07-13 12:45:00|296.49|296.39|296.49|296.34|296.64|296.44|296.49|296.34|27
1689252600000|2023-07-13 12:50:00|296.44|296.29|296.39|296.19|296.49|296.34|296.29|296.14|11
1689252900000|2023-07-13 12:55:00|296.34|296.24|296.59|296.44|296.64|296.44|296.34|296.19|12
1689253200000|2023-07-13 13:00:00|296.54|296.39|296.59|296.44|296.69|296.49|296.54|296.39|16
1689253500000|2023-07-13 13:05:00|||||||||7
1689253800000|2023-07-13 13:10:00|296.64|296.49|296.64|296.49|296.64|296.49|296.59|296.44|26
1689254100000|2023-07-13 13:15:00|296.59|296.44|296.69|296.54|296.74|296.59|296.59|296.44|11
1689254400000|2023-07-13 13:20:00|296.64|296.49|296.69|296.54|296.69|296.54|296.64|296.49|5
1689254700000|2023-07-13 13:25:00|296.64|296.49|296.64|296.49|296.69|296.54|296.54|296.39|49
1689255000000|2023-07-13 13:30:00|296.59|296.44|296.64|296.49|296.69|296.54|296.44|296.29|434
1689255300000|2023-07-13 13:35:00|296.59|296.44|296.59|296.44|296.69|296.54|296.44|296.29|268
1689255600000|2023-07-13 13:40:00|296.54|296.39|296.74|296.59|296.79|296.64|296.54|296.39|150
1689255900000|2023-07-13 13:45:00|296.79|296.64|296.69|296.54|296.84|296.64|296.64|296.44|108
1689256200000|2023-07-13 13:50:00|296.64|296.49|296.79|296.64|296.79|296.64|296.64|296.44|116
1689256500000|2023-07-13 13:55:00|296.74|296.59|296.84|296.69|296.89|296.74|296.69|296.54|125
1689256800000|2023-07-13 14:00:00|296.79|296.64|296.54|296.39|296.84|296.69|296.54|296.34|86
1689257100000|2023-07-13 14:05:00|296.59|296.44|296.64|296.49|296.69|296.54|296.49|296.34|77
1689257400000|2023-07-13 14:10:00|296.69|296.54|296.74|296.59|296.79|296.64|296.59|296.44|58
1689257700000|2023-07-13 14:15:00|296.69|296.54|296.59|296.44|296.74|296.59|296.59|296.44|49
1689258000000|2023-07-13 14:20:00|296.64|296.39|296.59|296.44|296.64|296.49|296.54|296.34|58
1689258300000|2023-07-13 14:25:00|296.64|296.49|296.59|296.44|296.64|296.49|296.49|296.34|69
1689258600000|2023-07-13 14:30:00|296.54|296.39|296.64|296.49|296.69|296.54|296.54|296.39|45
1689258900000|2023-07-13 14:35:00|296.69|296.54|296.84|296.69|296.84|296.69|296.64|296.49|201
1689259200000|2023-07-13 14:40:00|296.89|296.74|297.24|297.09|297.24|297.09|296.89|296.74|359
1689259500000|2023-07-13 14:45:00|297.29|297.04|296.89|296.74|297.39|297.19|296.89|296.74|256
1689259800000|2023-07-13 14:50:00|296.84|296.69|296.79|296.64|296.94|296.74|296.74|296.59|44
1689260100000|2023-07-13 14:55:00|296.74|296.59|296.84|296.64|296.84|296.69|296.69|296.54|30
1689260400000|2023-07-13 15:00:00|296.89|296.69|296.74|296.59|296.94|296.79|296.74|296.59|158
1689260700000|2023-07-13 15:05:00|296.79|296.64|296.79|296.59|296.84|296.69|296.69|296.54|76
1689261000000|2023-07-13 15:10:00|296.74|296.64|296.64|296.49|296.79|296.64|296.64|296.49|15
1689261300000|2023-07-13 15:15:00|296.69|296.54|296.69|296.54|296.74|296.54|296.59|296.44|31
1689261600000|2023-07-13 15:20:00|296.64|296.49|296.74|296.59|296.79|296.64|296.64|296.49|6
1689261900000|2023-07-13 15:25:00|296.79|296.54|296.79|296.64|296.79|296.64|296.69|296.54|82
1689262200000|2023-07-13 15:30:00|296.74|296.59|296.79|296.64|296.79|296.64|296.74|296.54|16
1689262500000|2023-07-13 15:35:00|296.84|296.69|296.89|296.74|296.89|296.74|296.84|296.69|17
1689262800000|2023-07-13 15:40:00|296.94|296.69|296.99|296.84|296.99|296.84|296.94|296.69|14
1689263100000|2023-07-13 15:45:00|296.94|296.74|296.89|296.74|296.94|296.74|296.89|296.74|27
1689263400000|2023-07-13 15:50:00||296.69||296.74||296.74||296.69|1
1689263700000|2023-07-13 15:55:00|296.84|296.69|296.84|296.69|296.89|296.74|296.79|296.64|9
1689264000000|2023-07-13 16:00:00|296.89|296.64|296.94|296.79|296.94|296.79|296.79|296.64|5
1689264300000|2023-07-13 16:05:00|296.89|296.74|296.89|296.74|296.94|296.79|296.89|296.69|5
1689264600000|2023-07-13 16:10:00|296.94|296.79|296.94|296.79|296.94|296.79|296.84|296.69|11
1689264900000|2023-07-13 16:15:00|296.99|296.74|296.94|296.79|296.99|296.84|296.94|296.74|9
1689265200000|2023-07-13 16:20:00|296.99|296.84|297.04|296.89|297.09|296.94|296.99|296.84|31
1689265500000|2023-07-13 16:25:00|297.09|296.94|297.19|296.99|297.19|297.04|297.09|296.94|51
1689265800000|2023-07-13 16:30:00|297.14|297.04|297.14|296.99|297.19|297.04|297.14|296.99|2
1689266100000|2023-07-13 16:35:00|297.19|297.04|297.24|297.09|297.29|297.14|297.14|296.99|13
1689266400000|2023-07-13 16:40:00|297.29|297.14|297.29|297.09|297.29|297.14|297.24|297.09|7
1689266700000|2023-07-13 16:45:00|297.24|297.14|297.24|297.09|297.29|297.14|297.24|297.09|1
1689267000000|2023-07-13 16:50:00|297.29|297.14|297.29|297.14|297.29|297.14|297.24|297.09|4
1689267300000|2023-07-13 16:55:00|297.24|297.09|297.29|297.14|297.29|297.14|297.24|297.09|7
1689267600000|2023-07-13 17:00:00|297.34|297.19|297.44|297.29|297.49|297.34|297.34|297.19|14
1689267900000|2023-07-13 17:05:00|297.49|297.34|297.39|297.24|297.49|297.34|297.29|297.14|17
1689268200000|2023-07-13 17:10:00|297.34|297.19|297.49|297.29|297.54|297.29|297.29|297.14|69
1689268500000|2023-07-13 17:15:00|297.44|297.34|297.54|297.39|297.59|297.44|297.44|297.34|54
1689268800000|2023-07-13 17:20:00||297.34||297.39||297.39||297.34|4
1689269100000|2023-07-13 17:25:00|297.49|297.34|297.54|297.39|297.54|297.39|297.49|297.34|8
1689269400000|2023-07-13 17:30:00|297.59|297.44|297.64|297.49|297.64|297.49|297.54|297.39|16
1689269700000|2023-07-13 17:35:00|297.59|297.44|297.59|297.44|297.59|297.44|297.59|297.39|5
1689270000000|2023-07-13 17:40:00|297.64|297.49|297.54|297.34|297.64|297.49|297.49|297.34|13
1689270300000|2023-07-13 17:45:00|297.59|297.39|297.54|297.39|297.59|297.44|297.49|297.34|4
1689270600000|2023-07-13 17:50:00|297.49|297.34|297.49|297.29|297.54|297.39|297.49|297.29|5
1689270900000|2023-07-13 17:55:00|297.54|297.34|297.54|297.34|297.54|297.39|297.49|297.29|5
1689271200000|2023-07-13 18:00:00|297.59|297.39|297.64|297.44|297.64|297.44|297.54|297.34|2
1689271500000|2023-07-13 18:05:00|297.69|297.49|297.59|297.44|297.69|297.49|297.59|297.44|11
1689271800000|2023-07-13 18:10:00|297.64|297.39|297.64|297.49|297.64|297.49|297.64|297.39|9
1689272100000|2023-07-13 18:15:00|297.69|297.44|297.59|297.44|297.79|297.59|297.59|297.44|36
1689272400000|2023-07-13 18:20:00|297.64|297.49|297.64|297.49|297.64|297.49|297.64|297.44|5
1689272700000|2023-07-13 18:25:00|297.59|297.44|297.54|297.39|297.59|297.49|297.54|297.39|9
1689273000000|2023-07-13 18:30:00|297.59|297.44|297.59|297.39|297.64|297.44|297.54|297.39|1
1689273300000|2023-07-13 18:35:00|297.54|297.44|297.59|297.44|297.59|297.44|297.49|297.34|15
1689273600000|2023-07-13 18:40:00|297.64|297.49|297.64|297.44|297.69|297.49|297.59|297.44|19
1689273900000|2023-07-13 18:45:00|297.59|297.49|297.59|297.44|297.69|297.49|297.59|297.44|5
1689274200000|2023-07-13 18:50:00|297.64|297.49|297.49|297.34|297.64|297.49|297.49|297.34|16
1689274500000|2023-07-13 18:55:00|297.54|297.39|297.69|297.49|297.69|297.49|297.49|297.34|26
1689274800000|2023-07-13 19:00:00|297.64|297.39|297.54|297.39|297.69|297.44|297.49|297.34|19
1689275100000|2023-07-13 19:05:00|297.49|297.34|297.49|297.34|297.54|297.34|297.49|297.29|21
1689275400000|2023-07-13 19:10:00|297.54|297.39|297.59|297.44|297.64|297.44|297.49|297.39|5
1689275700000|2023-07-13 19:15:00|297.64|297.49|297.54|297.39|297.64|297.49|297.54|297.39|14
1689276000000|2023-07-13 19:20:00|297.59|297.44|297.59|297.39|297.64|297.49|297.59|297.39|5
1689276300000|2023-07-13 19:25:00|297.54|297.44|297.69|297.49|297.69|297.49|297.54|297.44|0
1689276600000|2023-07-13 19:30:00|297.74|297.54|297.74|297.54|297.74|297.59|297.69|297.49|27
1689276900000|2023-07-13 19:35:00|297.79|297.59|297.69|297.54|297.79|297.59|297.69|297.54|10
1689277200000|2023-07-13 19:40:00|297.74|297.59|297.84|297.64|297.84|297.64|297.69|297.54|3
1689277500000|2023-07-13 19:45:00|297.79|297.59|297.69|297.54|297.84|297.64|297.69|297.54|1
1689277800000|2023-07-13 19:50:00|297.74|297.59|297.59|297.44|297.74|297.59|297.59|297.44|9
1689278100000|2023-07-13 19:55:00|297.54|297.39|297.49|297.34|297.54|297.39|297.49|297.29|3
1689278400000|2023-07-13 20:00:00|297.54|297.39|297.59|297.39|297.59|297.44|297.49|297.34|0
1689278700000|2023-07-13 20:05:00|297.54|297.44|297.69|297.49|297.69|297.49|297.54|297.39|0
1689279000000|2023-07-13 20:10:00|297.74|297.54|297.69|297.49|297.74|297.54|297.69|297.49|0
1689279600000|2023-07-13 20:20:00|297.74|297.54|297.74|297.54|297.74|297.54|297.69|297.54|10
1689279900000|2023-07-13 20:25:00|297.69||297.74||297.74||297.69||0
1689280200000|2023-07-13 20:30:00|297.69||297.74||297.74||297.69||3
1689280500000|2023-07-13 20:35:00|297.64|297.49|297.69|297.49|297.69|297.49|297.64|297.49|7
1689280800000|2023-07-13 20:40:00|297.74|297.54|297.69|297.49|297.74|297.54|297.64|297.44|15
1689281700000|2023-07-13 20:55:00|297.74|297.54|297.69|297.29|297.74|297.54|297.69|297.29|4
1689282000000|2023-07-13 21:00:00|297.74|297.24|297.79|297.24|297.84|297.24|297.74|297.24|0
1689282300000|2023-07-13 21:05:00|297.69||297.74||297.79||297.64||0
1689282600000|2023-07-13 21:10:00|297.69|297.29|297.79|297.19|297.89|297.29|297.69|297.19|1
1689285600000|2023-07-13 22:00:00|297.69|297.09|297.79|297.19|297.79|297.19|297.69|297.09|0
1689286200000|2023-07-13 22:10:00|297.89|297.29|297.89|297.29|297.89|297.29|297.79|297.19|0
1689286500000|2023-07-13 22:15:00|297.79|297.19|297.89|297.29|297.89|297.29|297.79|297.19|0
1689286800000|2023-07-13 22:20:00|297.79|297.19|297.79|297.19|297.79|297.19|297.79|297.19|0
1689287100000|2023-07-13 22:25:00|297.89|297.29|297.89|297.29|297.89|297.29|297.89|297.29|0
1689288000000|2023-07-13 22:40:00|297.79|297.19|297.89|297.29|297.89|297.29|297.79|297.19|0
1689288300000|2023-07-13 22:45:00|297.79|297.19|297.79|297.19|297.89|297.29|297.79|297.19|0
1689288600000|2023-07-13 22:50:00|297.89|297.29|297.79|297.19|297.89|297.29|297.79|297.19|0
1689288900000|2023-07-13 22:55:00|297.89|297.29|297.89|297.29|297.89|297.29|297.79|297.19|0
1689289200000|2023-07-13 23:00:00|297.79|297.19|297.89|297.29|297.89|297.29|297.79|297.19|0
1689291000000|2023-07-13 23:30:00|297.79|297.19|297.89|297.29|297.89|297.29|297.79|297.19|0
1689291300000|2023-07-13 23:35:00|297.79|297.19|297.79|297.19|297.79|297.19|297.79|297.19|0
1689291900000|2023-07-13 23:45:00|297.69|297.09|297.69|297.09|297.79|297.19|297.69|297.09|0
1689292200000|2023-07-13 23:50:00|297.79|297.19|297.79|297.19|297.79|297.19|297.79|297.19|0
1689292800000|2023-07-14 00:00:00|297.69|297.09|297.69|297.09|297.79|297.19|297.69|297.09|0
1689293400000|2023-07-14 00:10:00|297.79|297.19|297.69|297.09|297.79|297.19|297.69|297.09|0
1689294000000|2023-07-14 00:20:00|297.59|296.99|297.59|296.99|297.69|297.09|297.59|296.99|0
1689294300000|2023-07-14 00:25:00|297.49|296.89|297.49|296.89|297.59|296.99|297.49|296.89|0
1689294600000|2023-07-14 00:30:00|296.79|296.49|297.44|297.29|297.59|297.44|296.64|296.49|604
1689294900000|2023-07-14 00:35:00|297.49|297.24|297.74|297.59|297.79|297.64|297.49|297.24|564
1689295200000|2023-07-14 00:40:00|297.69|297.54|297.79|297.59|297.79|297.64|297.69|297.54|103
1689295500000|2023-07-14 00:45:00|297.74|297.54|297.64|297.49|297.74|297.54|297.54|297.39|182
1689295800000|2023-07-14 00:50:00|297.59|297.44|297.49|297.34|297.59|297.44|297.44|297.29|177
1689296100000|2023-07-14 00:55:00|297.54|297.39|297.34|297.19|297.54|297.39|297.04|296.89|308
1689296400000|2023-07-14 01:00:00|297.19|297.04|296.79|296.64|297.19|297.04|296.29|296.14|1502
1689296700000|2023-07-14 01:05:00|296.74|296.59|296.84|296.69|296.94|296.79|296.69|296.54|496
1689297000000|2023-07-14 01:10:00|296.79|296.64|297.49|297.34|297.54|297.39|296.74|296.59|427
1689297300000|2023-07-14 01:15:00|297.54|297.39|297.54|297.39|297.74|297.59|297.39|297.24|336
1689297600000|2023-07-14 01:20:00|297.59|297.44|297.34|297.14|297.64|297.44|297.29|297.14|254
1689297900000|2023-07-14 01:25:00|297.29|297.19|297.34|297.19|297.39|297.24|297.09|296.94|263
1689298200000|2023-07-14 01:30:00|297.29|297.14|297.09|296.94|297.44|297.29|297.09|296.94|330
1689298500000|2023-07-14 01:35:00|297.14|296.99|297.39|297.19|297.39|297.19|297.09|296.94|536
1689298800000|2023-07-14 01:40:00|297.34|297.14|296.99|296.84|297.44|297.24|296.99|296.84|390
1689299100000|2023-07-14 01:45:00|297.04|296.89|297.19|297.04|297.29|297.14|296.99|296.84|256
1689299400000|2023-07-14 01:50:00|297.14|296.99|297.14|296.94|297.29|297.14|297.04|296.89|340
1689299700000|2023-07-14 01:55:00|297.09|296.99|297.34|297.14|297.44|297.29|297.09|296.94|327
1689300000000|2023-07-14 02:00:00|297.29|297.09|297.19|297.04|297.29|297.14|297.14|296.99|245
1689300300000|2023-07-14 02:05:00|297.14|296.99|297.09|296.89|297.29|297.14|297.04|296.89|286
1689300600000|2023-07-14 02:10:00|297.04|296.94|297.26|297.11|297.39|297.24|297.04|296.89|300
1689300900000|2023-07-14 02:15:00|297.31|297.16|297.01|296.86|297.31|297.16|297.01|296.86|191
1689301200000|2023-07-14 02:20:00|296.96|296.81|297.21|297.06|297.21|297.06|296.96|296.81|273
1689301500000|2023-07-14 02:25:00|297.26|297.11|297.26|297.11|297.26|297.11|297.16|296.96|170
1689301800000|2023-07-14 02:30:00|297.21|297.06|297.16|297.01|297.26|297.11|297.16|296.96|222
1689302100000|2023-07-14 02:35:00|297.21|297.06|297.11|296.96|297.31|297.16|297.11|296.96|224
1689302400000|2023-07-14 02:40:00|297.06|296.91|297.01|296.86|297.11|296.96|297.01|296.86|136
1689302700000|2023-07-14 02:45:00|297.06|296.91|297.11|296.96|297.26|297.11|297.06|296.91|219
1689303000000|2023-07-14 02:50:00|297.16|297.01|296.96|296.81|297.16|297.01|296.96|296.81|127
1689303300000|2023-07-14 02:55:00|297.01|296.86|297.01|296.86|297.01|296.86|296.86|296.71|147
1689303600000|2023-07-14 03:00:00|296.96|296.81|296.81|296.66|297.01|296.86|296.81|296.66|196
1689303900000|2023-07-14 03:05:00|296.86|296.71|296.91|296.76|297.01|296.86|296.81|296.66|388
1689304200000|2023-07-14 03:10:00|296.86|296.71|296.86|296.71|296.86|296.71|296.81|296.66|132
1689304500000|2023-07-14 03:15:00|296.81|296.66|296.81|296.66|296.91|296.76|296.76|296.61|169
1689304800000|2023-07-14 03:20:00|296.76|296.61|296.71|296.56|296.86|296.71|296.71|296.51|141
1689305100000|2023-07-14 03:25:00|296.76|296.61|296.81|296.66|296.86|296.71|296.76|296.61|153
1689305400000|2023-07-14 03:30:00|296.76|296.61|296.76|296.61|296.81|296.66|296.76|296.61|139
1689305700000|2023-07-14 03:35:00|296.81|296.56|296.76|296.61|296.86|296.71|296.71|296.56|308
1689306000000|2023-07-14 03:40:00|296.81|296.66|296.76|296.61|296.81|296.66|296.66|296.51|215
1689306300000|2023-07-14 03:45:00|296.71|296.56|296.66|296.51|296.71|296.56|296.61|296.46|286
1689306600000|2023-07-14 03:50:00|296.61|296.46|296.76|296.61|296.76|296.61|296.61|296.46|190
1689306900000|2023-07-14 03:55:00|296.71|296.56|296.71|296.56|296.76|296.61|296.71|296.56|167
1689307200000|2023-07-14 04:00:00|296.76|296.61|296.81|296.66|296.81|296.66|296.76|296.61|67
1689307500000|2023-07-14 04:05:00|296.76|296.61|296.91|296.76|296.91|296.76|296.76|296.61|101
1689307800000|2023-07-14 04:10:00|296.96|296.71|296.96|296.81|296.96|296.81|296.96|296.71|140
1689308100000|2023-07-14 04:15:00|297.01|296.86|297.11|296.96|297.11|296.96|296.96|296.81|316
1689308400000|2023-07-14 04:20:00|297.16|297.01|297.16|297.01|297.16|297.01|297.16|297.01|183
1689308700000|2023-07-14 04:25:00|297.21|297.06|296.96|296.81|297.21|297.06|296.96|296.81|228
1689309000000|2023-07-14 04:30:00|297.06|296.91|297.21|297.06|297.21|297.06|297.06|296.91|186
1689309300000|2023-07-14 04:35:00|297.26|297.11|297.21|297.06|297.26|297.11|297.21|297.06|162
1689309600000|2023-07-14 04:40:00|297.16|297.01|297.16|297.01|297.16|297.01|297.16|297.01|117
1689309900000|2023-07-14 04:45:00|297.21|297.06|297.21|297.06|297.26|297.11|297.16|297.01|188
1689310200000|2023-07-14 04:50:00|297.26|297.11|297.11|296.96|297.26|297.11|297.06|296.91|199
1689310500000|2023-07-14 04:55:00|297.06|296.91|297.06|296.91|297.11|296.96|297.06|296.86|153
1689310800000|2023-07-14 05:00:00|296.96|296.81|296.66|296.51|297.06|296.91|296.66|296.51|368
1689311100000|2023-07-14 05:05:00|296.71|296.56|296.46|296.31|296.71|296.56|296.41|296.26|254
1689311400000|2023-07-14 05:10:00|296.51|296.36|296.46|296.31|296.56|296.41|296.46|296.31|201
1689311700000|2023-07-14 05:15:00|296.41|296.26|296.16|296.01|296.41|296.26|296.01|295.86|672
1689312000000|2023-07-14 05:20:00|296.21|296.06|296.21|296.06|296.31|296.11|296.11|295.96|214
1689312300000|2023-07-14 05:25:00|296.26|296.11|296.16|296.01|296.31|296.16|296.16|296.01|119
1689312600000|2023-07-14 05:30:00|296.21|296.06|296.36|296.21|296.36|296.21|296.21|296.01|234
1689312900000|2023-07-14 05:35:00|296.41|296.26|296.11|295.96|296.46|296.31|296.11|295.96|225
1689313200000|2023-07-14 05:40:00|296.16|296.01|296.16|296.01|296.26|296.11|296.11|295.96|172
1689313500000|2023-07-14 05:45:00|296.26|296.06|296.16|296.01|296.31|296.16|296.16|296.01|184
1689313800000|2023-07-14 05:50:00|296.21|296.06|296.31|296.16|296.36|296.21|296.21|296.06|167
1689314100000|2023-07-14 05:55:00|296.36|296.21|296.21|296.06|296.36|296.21|296.21|296.06|101
1689314400000|2023-07-14 06:00:00|296.31|296.16|296.26|296.11|296.31|296.16|296.26|296.06|198
1689314700000|2023-07-14 06:05:00|296.21|296.06|296.21|296.06|296.26|296.11|296.16|296.01|191
1689315000000|2023-07-14 06:10:00|296.26|296.11|296.26|296.11|296.26|296.11|296.16|296.01|152
1689315300000|2023-07-14 06:15:00|296.21|296.06|296.31|296.16|296.36|296.16|296.21|296.06|167
1689315600000|2023-07-14 06:20:00|296.36|296.21|296.41|296.26|296.41|296.26|296.26|296.11|211
1689315900000|2023-07-14 06:25:00|296.36|296.21|296.26|296.11|296.46|296.26|296.26|296.06|367
1689316200000|2023-07-14 06:30:00|296.36|296.16|296.36|296.21|296.36|296.21|296.31|296.16|61
1689316500000|2023-07-14 06:35:00|296.41|296.26|296.26|296.11|296.46|296.31|296.26|296.11|204
1689316800000|2023-07-14 06:40:00|296.21|296.06|296.31|296.16|296.31|296.16|296.21|296.06|144
1689317100000|2023-07-14 06:45:00|296.36|296.21|296.31|296.16|296.41|296.26|296.31|296.16|210
1689317400000|2023-07-14 06:50:00|296.36|296.21|296.36|296.21|296.41|296.26|296.36|296.21|140
1689317700000|2023-07-14 06:55:00|296.46|296.31|296.36|296.21|296.46|296.31|296.36|296.21|246
1689318000000|2023-07-14 07:00:00|296.41|296.26|296.41|296.26|296.41|296.26|296.36|296.21|239
1689318300000|2023-07-14 07:05:00|296.46|296.31|296.36|296.21|296.51|296.36|296.36|296.21|331
1689318600000|2023-07-14 07:10:00|296.41|296.26|296.36|296.21|296.41|296.26|296.36|296.21|114
1689318900000|2023-07-14 07:15:00|296.31|296.16|296.31|296.16|296.31|296.16|296.31|296.16|106
1689319200000|2023-07-14 07:20:00|296.26|296.11|296.31|296.16|296.36|296.21|296.26|296.11|120
1689319500000|2023-07-14 07:25:00|296.36|296.21|296.51|296.36|296.51|296.36|296.36|296.21|94
1689319800000|2023-07-14 07:30:00|296.46|296.31|296.36|296.21|296.46|296.31|296.36|296.21|239
1689320100000|2023-07-14 07:35:00|296.41|296.26|296.41|296.26|296.46|296.31|296.36|296.21|142
1689320400000|2023-07-14 07:40:00|296.36|296.21|296.26|296.11|296.36|296.21|296.26|296.11|78
1689320700000|2023-07-14 07:45:00|296.36|296.21|296.46|296.31|296.51|296.36|296.36|296.21|197
1689321000000|2023-07-14 07:50:00|296.41|296.26|296.41|296.26|296.46|296.31|296.41|296.26|142
1689321300000|2023-07-14 07:55:00|296.46|296.31|296.56|296.41|296.56|296.41|296.46|296.31|193
1689321600000|2023-07-14 08:00:00|296.51|296.36|296.46|296.31|296.56|296.41|296.46|296.31|149
1689321900000|2023-07-14 08:05:00|296.51|296.36|296.61|296.46|296.61|296.46|296.46|296.31|264
1689322200000|2023-07-14 08:10:00|296.56|296.41|296.71|296.56|296.76|296.61|296.56|296.41|200
1689322500000|2023-07-14 08:15:00|296.76|296.61|296.76|296.61|296.81|296.66|296.71|296.56|98
1689322800000|2023-07-14 08:20:00|296.81|296.66|296.81|296.61|296.81|296.66|296.76|296.61|102
1689323100000|2023-07-14 08:25:00|296.76|296.66|296.66|296.51|296.81|296.66|296.66|296.51|210
1689323400000|2023-07-14 08:30:00|296.71|296.46|296.61|296.46|296.71|296.51|296.61|296.46|71
1689323700000|2023-07-14 08:35:00|296.66|296.51|296.66|296.51|296.71|296.56|296.61|296.46|220
1689324000000|2023-07-14 08:40:00||296.46||296.51||296.51||296.46|98
1689324300000|2023-07-14 08:45:00|296.71|296.56|296.61|296.46|296.71|296.56|296.56|296.41|165
1689324600000|2023-07-14 08:50:00|296.56|296.41|296.61|296.46|296.61|296.46|296.56|296.41|215
1689324900000|2023-07-14 08:55:00|296.56|296.41|296.46|296.31|296.56|296.41|296.46|296.31|433
1689325200000|2023-07-14 09:00:00|296.56|296.41|296.26|296.06|296.56|296.41|296.21|296.06|778
1689325500000|2023-07-14 09:05:00|296.21|296.01|296.46|296.31|296.46|296.31|296.21|296.01|224
1689325800000|2023-07-14 09:10:00|296.41|296.26|296.56|296.41|296.61|296.41|296.41|296.26|30
1689326100000|2023-07-14 09:15:00|296.51|296.36|296.56|296.31|296.56|296.41|296.51|296.31|37
1689326400000|2023-07-14 09:20:00|296.76|296.16|296.76|296.16|296.76|296.16|296.76|296.16|0
1689326700000|2023-07-14 09:25:00|||||||||2
1689327600000|2023-07-14 09:40:00|296.66|296.06|296.66|296.06|296.76|296.16|296.66|296.06|0
1689327900000|2023-07-14 09:45:00|296.76|296.16|296.66|296.06|296.76|296.16|296.66|296.06|0
1689328200000|2023-07-14 09:50:00|296.46|296.26|296.36|296.21|296.61|296.41|296.36|296.21|67
1689328500000|2023-07-14 09:55:00|296.41|296.26|296.46|296.31|296.46|296.31|296.41|296.26|27
1689328800000|2023-07-14 10:00:00|296.51|296.36|296.56|296.41|296.56|296.41|296.46|296.36|19
1689329100000|2023-07-14 10:05:00|296.61|296.46|296.61|296.46|296.66|296.51|296.61|296.46|24
1689329400000|2023-07-14 10:10:00|296.66|296.51|296.66|296.51|296.66|296.51|296.61|296.46|27
1689329700000|2023-07-14 10:15:00|296.71|296.56|296.61|296.46|296.76|296.56|296.61|296.46|55
1689330000000|2023-07-14 10:20:00|296.66|296.51|296.71|296.51|296.71|296.51|296.61|296.46|19
1689330300000|2023-07-14 10:25:00|296.66|296.56|296.71|296.51|296.71|296.56|296.66|296.51|16
1689330600000|2023-07-14 10:30:00|296.66|296.46|296.66|296.51|296.66|296.51|296.61|296.46|28
1689330900000|2023-07-14 10:35:00|296.71|296.56|296.71|296.56|296.71|296.56|296.66|296.51|18
1689331200000|2023-07-14 10:40:00|296.76|296.61|296.71|296.56|296.76|296.61|296.71|296.56|13
1689331500000|2023-07-14 10:45:00|296.76|296.61|296.86|296.71|296.86|296.71|296.71|296.61|24
1689331800000|2023-07-14 10:50:00|296.91|296.76|296.91|296.76|296.91|296.76|296.86|296.76|10
1689332100000|2023-07-14 10:55:00|296.86|296.71|296.96|296.81|296.96|296.81|296.86|296.71|50
1689332400000|2023-07-14 11:00:00|297.01|296.86|296.91|296.76|297.01|296.86|296.86|296.71|60
1689332700000|2023-07-14 11:05:00|296.86|296.71|296.91|296.76|296.91|296.76|296.86|296.71|13
1689333000000|2023-07-14 11:10:00|296.96|296.81|297.01|296.86|297.01|296.86|296.91|296.76|13
1689333300000|2023-07-14 11:15:00|297.06|296.91|296.96|296.81|297.06|296.91|296.96|296.81|45
1689333600000|2023-07-14 11:20:00|297.06|296.91|297.01|296.86|297.06|296.91|296.96|296.81|88
1689333900000|2023-07-14 11:25:00|297.06|296.91|297.06|296.91|297.06|296.91|297.01|296.86|12
1689334200000|2023-07-14 11:30:00|297.01|296.86|296.86|296.71|297.01|296.86|296.86|296.71|59
1689334500000|2023-07-14 11:35:00|296.91|296.76|296.71|296.56|296.91|296.76|296.71|296.56|106
1689334800000|2023-07-14 11:40:00|296.66|296.51|296.61|296.46|296.71|296.56|296.61|296.46|97
1689335100000|2023-07-14 11:45:00|296.66|296.41|296.56|296.41|296.66|296.51|296.56|296.36|89
1689335400000|2023-07-14 11:50:00|296.61|296.46|296.56|296.41|296.61|296.46|296.56|296.36|35
1689335700000|2023-07-14 11:55:00|296.61|296.36|296.66|296.46|296.66|296.46|296.56|296.36|9
1689336000000|2023-07-14 12:00:00|296.61|296.51|296.71|296.51|296.81|296.66|296.61|296.46|90
1689336300000|2023-07-14 12:05:00|296.76|296.56|296.76|296.56|296.76|296.61|296.71|296.51|19
1689336600000|2023-07-14 12:10:00|296.81|296.61|296.76|296.61|296.86|296.66|296.76|296.56|60
1689336900000|2023-07-14 12:15:00|296.81|296.56|296.76|296.56|296.81|296.56|296.71|296.56|11
1689337200000|2023-07-14 12:20:00|296.71|296.61|296.66|296.51|296.76|296.61|296.66|296.51|16
1689337500000|2023-07-14 12:25:00|296.71||296.71||296.71||296.66||1
1689337800000|2023-07-14 12:30:00|296.66|296.56|296.66|296.51|296.71|296.56|296.66|296.51|2
1689338100000|2023-07-14 12:35:00|296.61|296.46|296.66|296.51|296.71|296.56|296.61|296.46|6
1689338400000|2023-07-14 12:40:00|296.71|296.46|296.66|296.46|296.71|296.51|296.66|296.46|9
1689338700000|2023-07-14 12:45:00|296.71|296.51|296.71|296.56|296.76|296.61|296.66|296.51|19
1689339000000|2023-07-14 12:50:00|296.76|296.61|296.86|296.66|296.86|296.66|296.71|296.61|27
1689339300000|2023-07-14 12:55:00|296.91|296.71|296.91|296.71|296.91|296.76|296.86|296.71|7
1689339600000|2023-07-14 13:00:00|296.86|296.76|296.96|296.81|296.96|296.81|296.86|296.76|13
1689339900000|2023-07-14 13:05:00|296.91|296.76|296.86|296.71|296.96|296.76|296.86|296.71|12
1689340200000|2023-07-14 13:10:00|296.91|296.76|296.91|296.71|296.91|296.76|296.86|296.71|3
1689340500000|2023-07-14 13:15:00|296.96|296.76|296.81|296.66|296.96|296.76|296.81|296.66|4
1689340800000|2023-07-14 13:20:00|296.76|296.61|296.71|296.56|296.76|296.61|296.71|296.51|18
1689341100000|2023-07-14 13:25:00|296.66|296.51|296.56|296.41|296.66|296.56|296.51|296.36|29
1689341400000|2023-07-14 13:30:00|296.51|296.36|296.31|296.16|296.51|296.36|296.01|295.81|207
1689341700000|2023-07-14 13:35:00|296.36|296.21|296.06|295.91|296.36|296.21|295.96|295.81|125
1689342000000|2023-07-14 13:40:00|296.01|295.86|295.51|295.31|296.06|295.91|295.51|295.31|97
1689342300000|2023-07-14 13:45:00|295.46|295.36|295.66|295.51|295.76|295.56|295.46|295.26|96
1689342600000|2023-07-14 13:50:00|295.71|295.46|295.76|295.61|295.86|295.66|295.66|295.46|83
1689342900000|2023-07-14 13:55:00|295.81|295.66|295.81|295.66|295.86|295.66|295.71|295.56|55
1689343200000|2023-07-14 14:00:00|295.76|295.61|295.66|295.51|295.76|295.61|295.51|295.36|76
1689343500000|2023-07-14 14:05:00|295.61|295.46|295.71|295.56|295.71|295.56|295.56|295.36|40
1689343800000|2023-07-14 14:10:00|295.76|295.61|295.76|295.56|295.81|295.66|295.66|295.51|36
1689344100000|2023-07-14 14:15:00|295.71|295.61|295.86|295.71|295.91|295.76|295.71|295.56|41
1689344400000|2023-07-14 14:20:00|295.81|295.66|296.01|295.86|296.01|295.86|295.81|295.66|76
1689344700000|2023-07-14 14:25:00|295.96|295.81|295.86|295.66|296.01|295.86|295.86|295.66|82
1689345000000|2023-07-14 14:30:00|295.91|295.71|295.81|295.61|295.91|295.76|295.66|295.46|80
1689345300000|2023-07-14 14:35:00|295.76|295.66|295.71|295.56|295.76|295.66|295.66|295.46|44
1689345600000|2023-07-14 14:40:00|295.76|295.61|295.61|295.41|295.76|295.61|295.56|295.41|41
1689345900000|2023-07-14 14:45:00|295.56|295.46|295.31|295.16|295.56|295.46|295.26|295.11|41
1689346200000|2023-07-14 14:50:00|295.36|295.21|295.66|295.51|295.66|295.51|295.26|295.11|36
1689346500000|2023-07-14 14:55:00|295.61|295.46|295.71|295.56|295.76|295.56|295.61|295.46|24
1689346800000|2023-07-14 15:00:00|295.76|295.61|295.71|295.56|295.76|295.61|295.71|295.51|17
1689347100000|2023-07-14 15:05:00|295.76|295.51|295.71|295.56|295.76|295.61|295.71|295.51|32
1689347400000|2023-07-14 15:10:00|295.76|295.51|295.76|295.61|295.76|295.61|295.71|295.51|14
1689347700000|2023-07-14 15:15:00|295.71|295.56|295.86|295.71|295.91|295.76|295.71|295.56|35
1689348000000|2023-07-14 15:20:00|295.91|295.76|295.96|295.81|295.96|295.81|295.86|295.71|13
1689348300000|2023-07-14 15:25:00|295.91|295.76|296.26|296.11|296.31|296.11|295.91|295.76|140
1689348600000|2023-07-14 15:30:00|296.31|296.16|296.16|296.01|296.31|296.16|296.16|295.96|13
1689348900000|2023-07-14 15:35:00|296.21|296.06|296.16|295.96|296.21|296.06|296.06|295.91|27
1689349200000|2023-07-14 15:40:00|296.11|295.91|296.11|295.96|296.16|295.96|296.01|295.86|33
1689349500000|2023-07-14 15:45:00|296.06|295.91|296.06|295.91|296.11|295.96|296.06|295.86|9
1689349800000|2023-07-14 15:50:00|296.11|295.86|296.06|295.91|296.16|295.96|296.01|295.86|13
1689350100000|2023-07-14 15:55:00|296.01|295.86|296.11|295.96|296.11|295.96|296.01|295.86|11
1689350400000|2023-07-14 16:00:00|296.06|295.91|295.96|295.81|296.11|295.91|295.96|295.81|16
1689350700000|2023-07-14 16:05:00|295.91|295.76|295.91|295.76|295.96|295.81|295.91|295.71|10
1689351000000|2023-07-14 16:10:00|295.86|295.71|295.81|295.66|295.91|295.76|295.81|295.66|4
1689351300000|2023-07-14 16:15:00|295.86|295.71|295.76|295.61|295.91|295.76|295.76|295.61|7
1689351600000|2023-07-14 16:20:00|295.81|295.66|295.71|295.51|295.86|295.66|295.71|295.51|4
1689351900000|2023-07-14 16:25:00|295.66|295.56|295.66|295.51|295.66|295.56|295.61|295.46|15
1689352200000|2023-07-14 16:30:00|295.61|295.46|295.71|295.56|295.76|295.56|295.61|295.46|5
1689352500000|2023-07-14 16:35:00|295.76|295.51|295.66|295.46|295.76|295.56|295.66|295.46|0
1689352800000|2023-07-14 16:40:00|295.61|295.51|295.66|295.51|295.71|295.51|295.56|295.41|6
1689353100000|2023-07-14 16:45:00|295.71|295.56|295.66|295.51|295.71|295.56|295.56|295.41|3
1689353400000|2023-07-14 16:50:00|295.61|295.46|295.61|295.41|295.66|295.46|295.51|295.36|9
1689353700000|2023-07-14 16:55:00|295.56|295.36|295.56|295.36|295.61|295.41|295.46|295.31|6
1689354000000|2023-07-14 17:00:00|295.61|295.41|295.46|295.26|295.61|295.41|295.36|295.21|2
1689354300000|2023-07-14 17:05:00|295.41|295.21|295.46|295.26|295.46|295.26|295.26|295.11|21
1689354600000|2023-07-14 17:10:00|295.41|295.21|295.46|295.31|295.56|295.41|295.41|295.21|6
1689354900000|2023-07-14 17:15:00|295.41|295.26|295.46|295.26|295.46|295.31|295.41|295.21|7
1689355200000|2023-07-14 17:20:00|295.41|295.31|295.46|295.26|295.46|295.31|295.41|295.26|0
1689355500000|2023-07-14 17:25:00|295.41|295.21|295.51|295.36|295.51|295.36|295.36|295.21|12
1689355800000|2023-07-14 17:30:00|295.46|295.31|295.56|295.41|295.56|295.41|295.46|295.31|7
1689356100000|2023-07-14 17:35:00|295.61|295.36|295.56|295.41|295.61|295.41|295.51|295.36|5
1689356700000|2023-07-14 17:45:00|295.51|295.36|295.51|295.36|295.56|295.41|295.51|295.31|6
1689357000000|2023-07-14 17:50:00|295.46|295.31|295.51|295.31|295.51|295.36|295.46|295.31|6
1689357300000|2023-07-14 17:55:00|295.46|295.26|295.36|295.21|295.46|295.31|295.36|295.21|6
1689357600000|2023-07-14 18:00:00|295.41|295.26|295.41|295.21|295.46|295.31|295.36|295.21|4
1689357900000|2023-07-14 18:05:00|295.46|295.26|295.46|295.26|295.46|295.31|295.36|295.21|15
1689358200000|2023-07-14 18:10:00|295.41|295.31|295.51|295.36|295.51|295.36|295.41|295.26|3
1689358500000|2023-07-14 18:15:00|295.46|295.31|295.51|295.36|295.51|295.36|295.46|295.26|9
1689358800000|2023-07-14 18:20:00|295.56|295.31|295.46|295.31|295.56|295.31|295.36|295.16|28
1689359100000|2023-07-14 18:25:00|295.41|295.26|295.41|295.21|295.46|295.31|295.36|295.21|12
1689359400000|2023-07-14 18:30:00|295.36|295.26|295.36|295.16|295.46|295.31|295.31|295.16|0
1689359700000|2023-07-14 18:35:00|295.31|295.21|295.36|295.21|295.41|295.26|295.31|295.11|4
1689360000000|2023-07-14 18:40:00|295.41|295.26|295.46|295.26|295.51|295.31|295.36|295.21|7
1689360300000|2023-07-14 18:45:00|295.41|295.31|295.51|295.31|295.51|295.36|295.36|295.21|6
1689360600000|2023-07-14 18:50:00|295.46|295.36|295.56|295.41|295.61|295.41|295.46|295.26|4
1689360900000|2023-07-14 18:55:00|295.51|295.36|295.41|295.26|295.56|295.36|295.36|295.16|10
1689361200000|2023-07-14 19:00:00|295.36|295.21|295.26|295.11|295.41|295.21|295.26|295.11|1
1689361500000|2023-07-14 19:05:00|295.31|295.16|295.41|295.21|295.41|295.21|295.26|295.11|19
1689361800000|2023-07-14 19:10:00|295.36|295.16|295.51|295.36|295.51|295.36|295.36|295.16|10
1689362100000|2023-07-14 19:15:00|295.56|295.41|295.56|295.41|295.61|295.41|295.46|295.31|20
1689362400000|2023-07-14 19:20:00|295.51|295.36|295.51|295.31|295.56|295.41|295.41|295.21|12
1689362700000|2023-07-14 19:25:00|295.46|295.36|295.51|295.31|295.56|295.36|295.36|295.21|12
1689363000000|2023-07-14 19:30:00|295.46|295.36|295.41|295.26|295.51|295.36|295.41|295.26|5
1689363300000|2023-07-14 19:35:00|295.36|295.21|295.51|295.36|295.51|295.36|295.36|295.21|5
1689363600000|2023-07-14 19:40:00|295.46|295.31|295.46|295.26|295.56|295.41|295.46|295.26|8
1689363900000|2023-07-14 19:45:00|295.51|295.31|295.46|295.26|295.51|295.36|295.46|295.26|4
1689364200000|2023-07-14 19:50:00|295.41|295.31|295.46|295.26|295.51|295.31|295.41|295.21|9
1689364500000|2023-07-14 19:55:00|295.41|295.31|295.51|295.36|295.51|295.36|295.36|295.16|10
1689364800000|2023-07-14 20:00:00|295.46|295.31|295.51|295.31|295.51|295.36|295.46|295.31|3
1689365100000|2023-07-14 20:05:00|295.46|295.36|295.51|295.31|295.51|295.36|295.46|295.31|0
1689365700000|2023-07-14 20:15:00|295.46|295.26|295.41|295.21|295.46|295.26|295.41|295.21|1
1689366000000|2023-07-14 20:20:00|295.46|295.26|295.46|295.26|295.46|295.26|295.41|295.26|2
1689366300000|2023-07-14 20:25:00|295.51|295.31|295.46|295.26|295.51|295.31|295.46|295.26|1
1689366900000|2023-07-14 20:35:00|295.41||295.46||295.46||295.41||0
1689367200000|2023-07-14 20:40:00|295.41|295.21|295.41|295.26|295.46|295.26|295.36|295.21|17
1689367500000|2023-07-14 20:45:00|295.46|295.31|295.51|295.31|295.56|295.36|295.46|295.26|11
1689367800000|2023-07-14 20:50:00|295.56|295.26|295.51|295.26|295.56|295.31|295.46|295.26|4
1689368100000|2023-07-14 20:55:00|295.56|295.31|295.86|295.11|295.86|295.41|295.46|295.11|23
1689544800000|2023-07-16 22:00:00|295.76|295.16|295.76|295.16|295.86|295.26|295.76|295.16|0
1689545100000|2023-07-16 22:05:00|295.86|295.26|295.76|295.16|295.86|295.26|295.76|295.16|0
1689545400000|2023-07-16 22:10:00|295.66|295.06|295.76|295.16|295.76|295.16|295.66|295.06|0
1689545700000|2023-07-16 22:15:00|295.66|295.06|295.76|295.16|295.76|295.16|295.66|295.06|0
1689547200000|2023-07-16 22:40:00|295.66|295.06|295.66|295.06|295.76|295.16|295.66|295.06|0
1689547800000|2023-07-16 22:50:00|295.56|294.96|295.56|294.96|295.56|294.96|295.56|294.96|0
1689548100000|2023-07-16 22:55:00|295.66|295.06|295.56|294.96|295.66|295.06|295.56|294.96|0
1689549000000|2023-07-16 23:10:00|295.46|294.86|295.56|294.96|295.56|294.96|295.46|294.86|0
1689549300000|2023-07-16 23:15:00|295.46|294.86|295.46|294.86|295.46|294.86|295.46|294.86|0
1689549600000|2023-07-16 23:20:00|295.4|294.8|295.37|294.77|295.4|294.8|295.37|294.77|0
1689551100000|2023-07-16 23:45:00|295.47|294.87|295.37|294.77|295.47|294.87|295.37|294.77|0
1689553800000|2023-07-17 00:30:00|295.12|294.92|294.97|294.82|295.12|294.92|294.47|294.22|546
1689554100000|2023-07-17 00:35:00|295.02|294.87|295.47|295.32|295.47|295.32|295.02|294.87|255
1689554400000|2023-07-17 00:40:00|295.42|295.27|295.07|294.92|295.52|295.37|295.02|294.87|240
1689554700000|2023-07-17 00:45:00|295.17|295.02|295.22|295.07|295.42|295.27|295.17|295.02|173
1689555000000|2023-07-17 00:50:00|295.27|295.12|295.42|295.27|295.47|295.32|295.27|295.12|137
1689555300000|2023-07-17 00:55:00|295.32|295.17|295.07|294.92|295.32|295.17|295.02|294.87|176
1689555600000|2023-07-17 01:00:00|295.12|294.97|294.22|294.02|295.12|294.97|294.17|294.02|879
1689555900000|2023-07-17 01:05:00|294.27|294.12|294.37|294.22|294.42|294.27|293.97|293.82|474
1689556200000|2023-07-17 01:10:00|294.42|294.27|294.32|294.17|294.42|294.27|294.07|293.92|335
1689556500000|2023-07-17 01:15:00|294.27|294.12|293.97|293.82|294.27|294.12|293.92|293.77|303
1689556800000|2023-07-17 01:20:00|294.02|293.87|293.92|293.77|294.22|294.07|293.87|293.72|340
1689557100000|2023-07-17 01:25:00|293.87|293.72|294.22|294.02|294.22|294.02|293.82|293.67|271
1689557400000|2023-07-17 01:30:00|294.27|294.07|294.02|293.87|294.32|294.17|294.02|293.82|361
1689557700000|2023-07-17 01:35:00|294.07|293.82|294.12|293.92|294.22|294.02|293.92|293.77|325
1689558000000|2023-07-17 01:40:00|294.07|293.97|293.87|293.72|294.07|293.97|293.87|293.72|188
1689558300000|2023-07-17 01:45:00|293.92|293.77|294.02|293.87|294.17|294.02|293.92|293.77|187
1689558600000|2023-07-17 01:50:00|294.07|293.92|294.32|294.17|294.32|294.17|294.07|293.92|159
1689558900000|2023-07-17 01:55:00|294.37|294.22|294.37|294.22|294.42|294.27|294.27|294.12|147
1689559200000|2023-07-17 02:00:00|294.27|294.12|294.02|293.87|294.67|294.47|294.02|293.87|284
1689559500000|2023-07-17 02:05:00|293.97|293.82|294.02|293.87|294.22|294.07|293.87|293.72|301
1689559800000|2023-07-17 02:10:00|294.07|293.82|294.17|294.02|294.22|294.07|294.07|293.82|218
1689560100000|2023-07-17 02:15:00|294.22|294.07|294.27|294.12|294.27|294.12|294.02|293.87|152
1689560400000|2023-07-17 02:20:00|294.22|294.07|294.22|294.07|294.22|294.07|294.22|294.07|60
1689560700000|2023-07-17 02:25:00|294.27|294.12|294.77|294.62|294.82|294.67|294.27|294.12|345
1689561000000|2023-07-17 02:30:00|294.82|294.67|295.12|294.97|295.22|295.07|294.82|294.67|371
1689561300000|2023-07-17 02:35:00|295.17|295.02|294.77|294.62|295.22|295.02|294.62|294.47|258
1689561600000|2023-07-17 02:40:00|294.82|294.67|294.87|294.72|294.87|294.72|294.67|294.52|172
1689561900000|2023-07-17 02:45:00|294.92|294.77|294.92|294.77|294.97|294.82|294.82|294.62|183
1689562200000|2023-07-17 02:50:00|294.97|294.82|295.02|294.87|295.12|294.92|294.92|294.82|166
1689562500000|2023-07-17 02:55:00|294.97|294.82|294.92|294.77|295.02|294.87|294.92|294.77|79
1689562800000|2023-07-17 03:00:00|294.97|294.82|294.97|294.82|295.12|294.97|294.92|294.82|141
1689563100000|2023-07-17 03:05:00|295.02|294.87|295.02|294.87|295.07|294.92|295.02|294.87|117
1689563400000|2023-07-17 03:10:00|295.07|294.92|295.07|294.92|295.17|295.02|294.97|294.82|161
1689563700000|2023-07-17 03:15:00|295.02|294.87|295.12|294.97|295.17|295.02|295.02|294.87|148
1689564000000|2023-07-17 03:20:00|295.17|295.02|295.12|294.97|295.27|295.12|295.12|294.97|200
1689564300000|2023-07-17 03:25:00|295.07|294.92|295.17|295.02|295.17|295.02|295.02|294.87|115
1689564600000|2023-07-17 03:30:00|295.22|295.07|295.17|295.02|295.27|295.12|295.17|295.02|149
1689564900000|2023-07-17 03:35:00|295.22|295.07|295.22|295.07|295.22|295.07|295.17|295.02|121
1689565200000|2023-07-17 03:40:00|295.17|294.97|295.07|294.92|295.17|295.02|295.07|294.92|114
1689565500000|2023-07-17 03:45:00|295.02|294.87|295.02|294.87|295.02|294.87|295.02|294.87|95
1689565800000|2023-07-17 03:50:00|295.07|294.92|294.97|294.82|295.07|294.92|294.92|294.77|141
1689566100000|2023-07-17 03:55:00|294.92|294.77|294.87|294.72|294.92|294.77|294.87|294.72|145
1689566400000|2023-07-17 04:00:00|294.92|294.77|295.02|294.87|295.07|294.92|294.92|294.77|169
1689566700000|2023-07-17 04:05:00|294.97|294.82|295.17|295.02|295.17|295.02|294.97|294.82|184
1689567000000|2023-07-17 04:10:00||294.97||295.02||295.02||294.97|64
1689567300000|2023-07-17 04:15:00|295.12|294.97|295.17|295.02|295.17|295.02|295.07|294.92|198
1689567600000|2023-07-17 04:20:00|295.22|295.07|295.17|295.02|295.22|295.07|295.17|295.02|48
1689567900000|2023-07-17 04:25:00|295.22|295.07|295.07|294.92|295.22|295.07|295.07|294.92|185
1689568200000|2023-07-17 04:30:00|295.02|294.87|295.02|294.87|295.02|294.87|295.02|294.87|57
1689568500000|2023-07-17 04:35:00|295.07|294.92|295.07|294.92|295.07|294.92|295.02|294.87|99
1689568800000|2023-07-17 04:40:00|295.17|295.02|295.17|295.02|295.17|295.02|295.07|294.92|165
1689569100000|2023-07-17 04:45:00|295.12|294.97|295.12|294.97|295.17|294.97|295.12|294.97|121
1689569400000|2023-07-17 04:50:00|||||||||54
1689569700000|2023-07-17 04:55:00|295.17|295.02|295.32|295.17|295.32|295.17|295.17|295.02|263
1689570000000|2023-07-17 05:00:00|295.27|295.12|294.82|294.67|295.27|295.12|294.82|294.67|262
1689570300000|2023-07-17 05:05:00|294.77|294.62|294.72|294.57|294.77|294.62|294.72|294.57|131
1689570600000|2023-07-17 05:10:00|294.77|294.62|294.72|294.57|294.82|294.67|294.67|294.52|298
1689570900000|2023-07-17 05:15:00|294.67|294.52|295.12|294.97|295.12|294.97|294.67|294.52|285
1689571200000|2023-07-17 05:20:00|295.17|295.02|294.97|294.82|295.17|295.02|294.97|294.82|220
1689571500000|2023-07-17 05:25:00|295.02|294.87|295.02|294.87|295.07|294.92|294.92|294.77|168
1689571800000|2023-07-17 05:30:00|295.07|294.92|295.02|294.87|295.17|295.02|294.97|294.82|189
1689572100000|2023-07-17 05:35:00|294.97|294.82|294.97|294.82|295.02|294.82|294.97|294.82|63
1689572400000|2023-07-17 05:40:00|295.02|294.87|295.17|295.02|295.22|295.07|295.02|294.87|199
1689572700000|2023-07-17 05:45:00|295.12|294.97|295.12|294.97|295.22|295.07|295.12|294.92|133
1689573000000|2023-07-17 05:50:00|295.07|294.92|295.17|295.02|295.17|295.02|295.07|294.92|139
1689573300000|2023-07-17 05:55:00||294.97||295.02||295.02||294.97|53
1689573600000|2023-07-17 06:00:00|295.12|294.97|295.22|295.07|295.22|295.07|295.07|294.92|142
1689573900000|2023-07-17 06:05:00|295.27|295.12|295.22|295.07|295.37|295.22|295.22|295.07|212
1689574200000|2023-07-17 06:10:00|295.27|295.12|295.27|295.12|295.32|295.17|295.22|295.07|175
1689574500000|2023-07-17 06:15:00|295.32|295.17|295.27|295.12|295.32|295.17|295.27|295.12|99
1689574800000|2023-07-17 06:20:00|295.32|295.17|295.52|295.37|295.52|295.37|295.32|295.17|270
1689575100000|2023-07-17 06:25:00|295.47|295.32|295.57|295.42|295.57|295.42|295.47|295.27|123
1689575400000|2023-07-17 06:30:00|295.52|295.37|295.62|295.47|295.62|295.47|295.52|295.37|144
1689575700000|2023-07-17 06:35:00|295.57|295.42|295.57|295.37|295.57|295.42|295.47|295.32|181
1689576000000|2023-07-17 06:40:00|295.52|295.42|295.57|295.42|295.57|295.42|295.52|295.37|39
1689576300000|2023-07-17 06:45:00|295.52|295.37|295.52|295.37|295.52|295.37|295.52|295.37|73
1689576600000|2023-07-17 06:50:00|295.57|295.42|295.57|295.42|295.57|295.42|295.57|295.42|82
1689576900000|2023-07-17 06:55:00|295.62|295.47|295.62|295.47|295.67|295.52|295.62|295.47|160
1689577200000|2023-07-17 07:00:00|295.67|295.52|295.52|295.37|295.67|295.52|295.52|295.37|76
1689577500000|2023-07-17 07:05:00|295.57|295.42|295.47|295.32|295.57|295.42|295.47|295.27|157
1689577800000|2023-07-17 07:10:00|295.42|295.27|295.62|295.47|295.67|295.52|295.42|295.27|226
1689578100000|2023-07-17 07:15:00|295.67|295.52|295.62|295.47|295.67|295.52|295.62|295.47|163
1689578400000|2023-07-17 07:20:00|295.67|295.52|295.82|295.67|295.82|295.67|295.67|295.52|175
1689578700000|2023-07-17 07:25:00|295.77|295.62|295.77|295.62|295.87|295.72|295.77|295.62|225
1689579000000|2023-07-17 07:30:00|295.82|295.67|295.67|295.52|295.87|295.72|295.62|295.47|179
1689579300000|2023-07-17 07:35:00|295.72|295.57|295.72|295.57|295.72|295.57|295.72|295.57|54
1689579600000|2023-07-17 07:40:00|295.77|295.62|295.72|295.57|295.77|295.62|295.67|295.52|157
1689579900000|2023-07-17 07:45:00|295.77|295.62|295.82|295.67|295.82|295.67|295.77|295.62|208
1689580200000|2023-07-17 07:50:00|295.77|295.62|295.72|295.57|295.77|295.62|295.72|295.57|135
1689580500000|2023-07-17 07:55:00|295.77|295.62|295.72|295.57|295.77|295.62|295.67|295.52|122
1689580800000|2023-07-17 08:00:00|295.77|295.62|295.77|295.62|295.87|295.72|295.77|295.62|251
1689581100000|2023-07-17 08:05:00|295.82|295.67|295.77|295.62|295.82|295.67|295.77|295.57|223
1689581400000|2023-07-17 08:10:00|295.72|295.57|295.77|295.62|295.77|295.62|295.72|295.52|216
1689581700000|2023-07-17 08:15:00|295.82|295.67|295.77|295.62|295.82|295.67|295.72|295.57|278
1689582000000|2023-07-17 08:20:00|295.82|295.67|295.82|295.67|295.87|295.72|295.77|295.62|139
1689582300000|2023-07-17 08:25:00|295.77|295.62|295.77|295.62|295.77|295.62|295.77|295.62|68
1689582600000|2023-07-17 08:30:00|295.82|295.67|295.82|295.67|295.82|295.67|295.77|295.62|166
1689582900000|2023-07-17 08:35:00|295.77|295.62|295.77|295.62|295.82|295.62|295.77|295.62|116
1689583200000|2023-07-17 08:40:00|295.72|295.57|295.72|295.57|295.72|295.57|295.72|295.57|150
1689583500000|2023-07-17 08:45:00|295.67|295.52|295.77|295.62|295.77|295.62|295.67|295.52|230
1689583800000|2023-07-17 08:50:00|295.82|295.67|295.77|295.62|295.82|295.67|295.77|295.62|206
1689584100000|2023-07-17 08:55:00|295.72|295.57|295.62|295.47|295.72|295.57|295.62|295.47|588
1689584400000|2023-07-17 09:00:00|295.67|295.52|295.77|295.57|295.77|295.57|295.62|295.47|444
1689584700000|2023-07-17 09:05:00|295.82|295.62|295.97|295.82|296.07|295.92|295.77|295.62|207
1689585000000|2023-07-17 09:10:00|296.02|295.77|296.07|295.87|296.12|295.97|295.97|295.77|62
1689585300000|2023-07-17 09:15:00|296.12|295.92|296.12|295.97|296.17|296.02|296.07|295.92|111
1689585600000|2023-07-17 09:20:00|296.37|295.77|296.27|295.67|296.37|295.77|296.27|295.67|0
1689585900000|2023-07-17 09:25:00|||||||||2
1689586500000|2023-07-17 09:35:00|296.17|295.57|296.17|295.57|296.27|295.67|296.17|295.57|0
1689586800000|2023-07-17 09:40:00|296.27|295.67|296.17|295.57|296.27|295.67|296.17|295.57|0
1689587100000|2023-07-17 09:45:00|296.07|295.47|296.07|295.47|296.17|295.57|295.97|295.37|0
1689587400000|2023-07-17 09:50:00|295.97|295.37|295.67|295.47|295.97|295.62|295.52|295.37|54
1689587700000|2023-07-17 09:55:00|295.62||295.62||295.67||295.62||0
1689588000000|2023-07-17 10:00:00|295.67|295.52|295.72|295.52|295.77|295.57|295.67|295.52|3
1689588300000|2023-07-17 10:05:00|295.67|295.57|295.82|295.67|295.82|295.67|295.67|295.57|6
1689588600000|2023-07-17 10:10:00|295.87|295.62|295.82|295.62|295.87|295.62|295.72|295.57|15
1689588900000|2023-07-17 10:15:00|295.77|295.57|295.77|295.62|295.82|295.62|295.72|295.57|0
1689589200000|2023-07-17 10:20:00|295.72|295.57|295.67|295.52|295.72|295.57|295.67|295.47|2
1689589500000|2023-07-17 10:25:00|295.62|295.47|295.67|295.52|295.67|295.52|295.62|295.47|1
1689589800000|2023-07-17 10:30:00|295.72|295.57|295.72|295.57|295.77|295.57|295.67|295.52|2
1689590100000|2023-07-17 10:35:00|295.67|295.52|295.67|295.52|295.72|295.57|295.67|295.52|0
1689590400000|2023-07-17 10:40:00|295.72||295.67||295.72||295.67||0
1689590700000|2023-07-17 10:45:00|295.72|295.57|295.77|295.62|295.77|295.62|295.67|295.52|15
1689591000000|2023-07-17 10:50:00|295.72|295.57|295.72|295.57|295.72|295.57|295.67|295.52|35
1689591300000|2023-07-17 10:55:00|295.67|295.52|295.62|295.47|295.72|295.57|295.62|295.47|8
1689591600000|2023-07-17 11:00:00|295.67|295.52|295.77|295.57|295.77|295.57|295.62|295.47|23
1689591900000|2023-07-17 11:05:00|295.82|295.62|295.77|295.62|295.82|295.67|295.77|295.57|0
1689592200000|2023-07-17 11:10:00|295.72|295.57|295.72|295.57|295.72|295.57|295.67|295.52|3
1689592500000|2023-07-17 11:15:00|||||||||2
1689592800000|2023-07-17 11:20:00|295.67|295.52|295.67|295.52|295.72|295.52|295.67|295.52|1
1689593100000|2023-07-17 11:25:00|295.62|295.47|295.67|295.52|295.67|295.52|295.62|295.47|1
1689593700000|2023-07-17 11:35:00|295.62|295.47|295.62|295.47|295.62|295.47|295.57|295.42|19
1689594000000|2023-07-17 11:40:00|295.67|295.52|295.67|295.47|295.67|295.52|295.62|295.47|36
1689594300000|2023-07-17 11:45:00|295.62|295.42|295.62|295.42|295.67|295.47|295.52|295.37|109
1689594600000|2023-07-17 11:50:00|295.57|295.47|295.57|295.42|295.62|295.47|295.57|295.42|3
1689594900000|2023-07-17 11:55:00|295.62||295.57||295.62||295.57||0
1689595200000|2023-07-17 12:00:00|295.62|295.47|295.67|295.47|295.67|295.47|295.57|295.47|6
1689595500000|2023-07-17 12:05:00|295.62|295.42|295.57|295.42|295.62|295.42|295.57|295.42|3
1689595800000|2023-07-17 12:10:00|295.52|295.37|295.57|295.42|295.57|295.42|295.47|295.32|10
1689596100000|2023-07-17 12:15:00|295.62|295.47|295.57|295.42|295.62|295.47|295.57|295.42|1
1689596400000|2023-07-17 12:20:00|295.52|295.37|295.57|295.37|295.57|295.42|295.52|295.37|3
1689596700000|2023-07-17 12:25:00|295.62|295.42|295.57|295.42|295.67|295.47|295.57|295.37|2
1689597000000|2023-07-17 12:30:00|295.62|295.37|295.62|295.47|295.67|295.52|295.57|295.37|8
1689597300000|2023-07-17 12:35:00|295.57|295.42|295.62|295.47|295.67|295.52|295.57|295.42|21
1689597600000|2023-07-17 12:40:00|295.57|295.42|295.57|295.42|295.62|295.42|295.57|295.37|7
1689597900000|2023-07-17 12:45:00|295.52|295.37|295.52|295.37|295.57|295.42|295.52|295.37|5
1689598200000|2023-07-17 12:50:00|295.47|295.32|295.52|295.37|295.57|295.37|295.47|295.32|21
1689598500000|2023-07-17 12:55:00|295.57|295.42|295.57|295.42|295.62|295.47|295.57|295.42|26
1689598800000|2023-07-17 13:00:00|295.67|295.47|295.62|295.47|295.67|295.47|295.57|295.42|7
1689599100000|2023-07-17 13:05:00|295.57|295.42|295.62|295.47|295.67|295.47|295.57|295.42|16
1689599400000|2023-07-17 13:10:00|295.57|295.42|295.52|295.32|295.57|295.42|295.52|295.32|8
1689599700000|2023-07-17 13:15:00|295.57|295.37|295.62|295.47|295.62|295.47|295.52|295.32|7
1689600000000|2023-07-17 13:20:00|295.57|295.42|295.62|295.42|295.62|295.42|295.57|295.42|0
1689600300000|2023-07-17 13:25:00|295.57|295.47|295.57|295.42|295.62|295.47|295.57|295.42|7
1689600600000|2023-07-17 13:30:00|295.52|295.37|295.17|295.02|295.62|295.47|295.17|295.02|85
1689600900000|2023-07-17 13:35:00|295.22|294.97|295.27|295.12|295.62|295.47|295.17|294.97|136
1689601200000|2023-07-17 13:40:00|295.32|295.07|295.17|295.02|295.37|295.22|295.12|294.97|78
1689601500000|2023-07-17 13:45:00|295.22|295.07|295.57|295.37|295.57|295.37|295.22|295.02|82
1689601800000|2023-07-17 13:50:00|295.62|295.42|296.07|295.92|296.12|295.97|295.62|295.42|70
1689602100000|2023-07-17 13:55:00|296.02|295.87|296.17|296.02|296.27|296.07|295.92|295.77|55
1689602400000|2023-07-17 14:00:00|296.22|296.07|296.22|296.07|296.27|296.12|296.17|296.02|16
1689602700000|2023-07-17 14:05:00|296.27|296.12|296.27|296.12|296.32|296.12|296.17|296.02|34
1689603000000|2023-07-17 14:10:00|296.22|296.02|296.42|296.27|296.47|296.32|296.17|296.02|60
1689603300000|2023-07-17 14:15:00|296.47|296.32|296.47|296.32|296.52|296.32|296.37|296.22|25
1689603600000|2023-07-17 14:20:00|296.42|296.27|296.47|296.32|296.52|296.37|296.42|296.22|68
1689603900000|2023-07-17 14:25:00|296.52|296.37|296.52|296.37|296.52|296.37|296.47|296.32|53
1689604200000|2023-07-17 14:30:00|296.57|296.42|296.42|296.27|296.57|296.42|296.42|296.27|53
1689604500000|2023-07-17 14:35:00|296.37|296.22|296.42|296.27|296.42|296.27|296.37|296.22|85
1689604800000|2023-07-17 14:40:00|296.47|296.22|296.57|296.42|296.62|296.47|296.47|296.22|33
1689605100000|2023-07-17 14:45:00|296.62|296.47|296.67|296.52|296.72|296.57|296.57|296.42|21
1689605400000|2023-07-17 14:50:00|296.72|296.47|296.62|296.47|296.72|296.52|296.52|296.37|28
1689605700000|2023-07-17 14:55:00|296.57|296.42|296.57|296.42|296.62|296.47|296.47|296.32|38
1689606000000|2023-07-17 15:00:00|296.62|296.47|296.52|296.32|296.62|296.47|296.47|296.32|9
1689606300000|2023-07-17 15:05:00|296.47|296.37|296.47|296.32|296.52|296.37|296.47|296.27|5
1689606600000|2023-07-17 15:10:00|296.42|296.27|296.42|296.27|296.47|296.27|296.32|296.17|23
1689606900000|2023-07-17 15:15:00|296.37|296.22|296.42|296.22|296.47|296.27|296.32|296.17|21
1689607200000|2023-07-17 15:20:00|296.37|296.27|296.47|296.27|296.47|296.32|296.37|296.22|24
1689607500000|2023-07-17 15:25:00|296.42|296.32|296.37|296.22|296.47|296.32|296.32|296.17|24
1689607800000|2023-07-17 15:30:00|296.42|296.27|296.42|296.27|296.47|296.32|296.32|296.17|41
1689608100000|2023-07-17 15:35:00|296.47|296.32|296.57|296.42|296.57|296.42|296.42|296.27|40
1689608400000|2023-07-17 15:40:00|296.52|296.37|296.52|296.37|296.57|296.37|296.47|296.32|19
1689608700000|2023-07-17 15:45:00|296.57|296.42|296.52|296.37|296.57|296.42|296.52|296.32|4
1689609000000|2023-07-17 15:50:00|296.57|296.32|296.52|296.37|296.57|296.42|296.47|296.32|6
1689609300000|2023-07-17 15:55:00|296.57|296.32|296.57|296.42|296.57|296.42|296.57|296.32|4
1689609600000|2023-07-17 16:00:00|296.62|296.47|296.62|296.42|296.62|296.47|296.57|296.42|11
1689609900000|2023-07-17 16:05:00|296.67|296.47|296.67|296.47|296.72|296.57|296.62|296.47|19
1689610200000|2023-07-17 16:10:00|296.62|296.52|296.62|296.47|296.67|296.52|296.62|296.42|13
1689610500000|2023-07-17 16:15:00|296.57|296.42|296.57|296.37|296.62|296.47|296.52|296.37|3
1689610800000|2023-07-17 16:20:00|296.52|296.42|296.62|296.42|296.62|296.42|296.52|296.42|1
1689611100000|2023-07-17 16:25:00|296.57|296.47|296.57|296.37|296.57|296.47|296.52|296.37|1
1689611400000|2023-07-17 16:30:00|296.52|296.42|296.52|296.32|296.57|296.42|296.52|296.32|6
1689611700000|2023-07-17 16:35:00|296.47|296.37|296.57|296.37|296.57|296.37|296.47|296.32|1
1689612000000|2023-07-17 16:40:00|296.62|296.42|296.57|296.37|296.62|296.47|296.52|296.37|22
1689612300000|2023-07-17 16:45:00|296.52|296.42|296.57|296.42|296.62|296.42|296.52|296.37|3
1689612600000|2023-07-17 16:50:00|296.62|296.47|296.62|296.47|296.62|296.47|296.57|296.42|9
1689612900000|2023-07-17 16:55:00|296.57|296.42|296.62|296.47|296.62|296.47|296.57|296.42|3
1689613200000|2023-07-17 17:00:00|296.57|296.42|296.62|296.42|296.62|296.47|296.57|296.42|2
1689613500000|2023-07-17 17:05:00|296.67|296.47|296.62|296.47|296.67|296.52|296.62|296.47|1
1689613800000|2023-07-17 17:10:00|296.57|296.42|296.62|296.42|296.67|296.52|296.57|296.42|5
1689614100000|2023-07-17 17:15:00|296.57|296.47|296.57|296.42|296.62|296.47|296.52|296.37|4
1689614400000|2023-07-17 17:20:00|296.52|296.37|296.52|296.37|296.57|296.42|296.52|296.37|2
1689614700000|2023-07-17 17:25:00|296.57|296.42|296.62|296.47|296.62|296.47|296.52|296.42|0
1689615000000|2023-07-17 17:30:00|296.67|296.52|296.67|296.52|296.67|296.52|296.62|296.52|0
1689615300000|2023-07-17 17:35:00|296.62|296.47|296.62|296.47|296.62|296.47|296.62|296.47|2
1689615600000|2023-07-17 17:40:00|296.67||296.67||296.67||296.62||2
1689615900000|2023-07-17 17:45:00|296.62|296.52|296.72|296.52|296.72|296.52|296.62|296.47|3
1689616200000|2023-07-17 17:50:00|296.67|296.47|296.62|296.42|296.72|296.52|296.62|296.42|7
1689616500000|2023-07-17 17:55:00|296.57|296.37|296.57|296.37|296.62|296.37|296.52|296.37|6
1689616800000|2023-07-17 18:00:00|296.52||296.52||296.57||296.52||1
1689618000000|2023-07-17 18:20:00|296.57|296.42|296.52|296.37|296.57|296.42|296.52|296.37|6
1689618300000|2023-07-17 18:25:00|296.47|296.32|296.52|296.37|296.52|296.37|296.47|296.32|19
1689618600000|2023-07-17 18:30:00|296.57|296.32|296.47|296.32|296.57|296.37|296.47|296.32|2
1689618900000|2023-07-17 18:35:00|296.52|296.27|296.42|296.27|296.52|296.27|296.42|296.27|1
1689619200000|2023-07-17 18:40:00|296.47||296.42||296.47||296.42||2
1689619500000|2023-07-17 18:45:00|296.37|296.22|296.37|296.22|296.42|296.27|296.37|296.22|1
1689619800000|2023-07-17 18:50:00|296.42|296.27|296.47|296.32|296.47|296.32|296.37|296.27|2
1689620100000|2023-07-17 18:55:00|296.52|296.37|296.52|296.32|296.57|296.37|296.47|296.32|1
1689620400000|2023-07-17 19:00:00|296.57|296.37|296.62|296.42|296.62|296.42|296.52|296.32|1
1689620700000|2023-07-17 19:05:00|296.57|296.37|296.47|296.32|296.57|296.37|296.47|296.32|2
1689621000000|2023-07-17 19:10:00|296.52|296.37|296.52|296.32|296.52|296.37|296.47|296.32|4
1689621300000|2023-07-17 19:15:00|296.47|296.37|296.57|296.37|296.62|296.42|296.47|296.32|9
1689621600000|2023-07-17 19:20:00|296.52|296.42|296.42|296.22|296.52|296.42|296.37|296.22|1
1689621900000|2023-07-17 19:25:00||296.27||296.27||296.27||296.22|0
1689622200000|2023-07-17 19:30:00|296.37|296.22|296.42|296.27|296.42|296.27|296.37|296.22|1
1689622500000|2023-07-17 19:35:00|296.47|296.32|296.42|296.27|296.47|296.32|296.42|296.27|3
1689622800000|2023-07-17 19:40:00|296.47|296.32|296.42|296.27|296.47|296.32|296.42|296.27|2
1689623100000|2023-07-17 19:45:00|296.47|296.32|296.42|296.27|296.47|296.32|296.42|296.27|3
1689623400000|2023-07-17 19:50:00|296.37|296.22|296.37|296.17|296.42|296.22|296.32|296.17|5
1689623700000|2023-07-17 19:55:00|296.32|296.12|296.37|296.17|296.37|296.17|296.27|296.12|7
1689624000000|2023-07-17 20:00:00|296.32|296.12|296.27|296.07|296.37|296.12|296.22|296.02|42
1689624300000|2023-07-17 20:05:00|296.22|296.02|296.22|296.02|296.22|296.07|296.17|296.02|2
1689624600000|2023-07-17 20:10:00|296.17||296.22||296.22||296.17||0
1689624900000|2023-07-17 20:15:00|296.17||296.22||296.22||296.17||2
1689625200000|2023-07-17 20:20:00||296.07||296.07||296.07||296.07|0
1689625500000|2023-07-17 20:25:00|296.27|296.12|296.27|296.12|296.27|296.12|296.22|296.12|0
1689626400000|2023-07-17 20:40:00||296.07||296.07||296.12||296.07|12
1689626700000|2023-07-17 20:45:00|296.22||296.27||296.27||296.22||2
1689627000000|2023-07-17 20:50:00|296.22||296.27||296.27||296.22||0
1689627300000|2023-07-17 20:55:00|296.22|296.02|296.27|296.02|296.27|296.02|296.22|296.02|5
1689627600000|2023-07-17 21:00:00|296.32||296.72||296.77||296.32||0
1689628200000|2023-07-17 21:10:00|296.47|295.87|296.67|296.07|296.67|296.07|296.47|295.87|0
1689631800000|2023-07-17 22:10:00|296.77|296.17|296.67|296.07|296.77|296.17|296.67|296.07|0
1689632100000|2023-07-17 22:15:00|296.77|296.17|296.67|296.07|296.77|296.17|296.67|296.07|0
1689633300000|2023-07-17 22:35:00|296.57|295.97|296.67|296.07|296.67|296.07|296.57|295.97|0
1689634200000|2023-07-17 22:50:00|296.57|295.97|296.67|296.07|296.67|296.07|296.57|295.97|0
1689634500000|2023-07-17 22:55:00|296.57|295.97|296.67|296.07|296.67|296.07|296.57|295.97|0
1689635100000|2023-07-17 23:05:00|296.57|295.97|296.57|295.97|296.67|296.07|296.57|295.97|0
1689636000000|2023-07-17 23:20:00|296.67|296.07|296.67|296.07|296.67|296.07|296.57|295.97|0
1689636300000|2023-07-17 23:25:00|296.57|295.97|296.57|295.97|296.57|295.97|296.57|295.97|0
1689636600000|2023-07-17 23:30:00|296.67|296.07|296.67|296.07|296.67|296.07|296.57|295.97|0
1689637800000|2023-07-17 23:50:00|296.57|295.97|296.57|295.97|296.67|296.07|296.57|295.97|0
1689638100000|2023-07-17 23:55:00|296.47|295.87|296.37|295.77|296.47|295.87|296.37|295.77|0
1689638400000|2023-07-18 00:00:00|296.47|295.87|296.47|295.87|296.47|295.87|296.37|295.77|0
1689638700000|2023-07-18 00:05:00|296.37|295.77|296.37|295.77|296.47|295.87|296.37|295.77|0
1689639000000|2023-07-18 00:10:00|296.47|295.87|296.47|295.87|296.47|295.87|296.37|295.77|0
1689640200000|2023-07-18 00:30:00|296.52|296.27|296.62|296.47|296.62|296.47|296.37|296.17|229
1689640500000|2023-07-18 00:35:00|296.67|296.42|296.77|296.62|296.97|296.77|296.62|296.42|322
1689640800000|2023-07-18 00:40:00|296.67|296.42|296.67|296.47|296.72|296.52|296.32|296.12|167
1689641100000|2023-07-18 00:45:00|296.62|296.52|296.72|296.57|296.77|296.57|296.62|296.52|41
1689641400000|2023-07-18 00:50:00|296.62|296.42|296.42|296.27|296.62|296.42|296.42|296.27|245
1689641700000|2023-07-18 00:55:00|296.37|296.22|296.22|296.07|296.37|296.22|296.17|296.02|131
1689642000000|2023-07-18 01:00:00|296.27|296.12|296.02|295.82|296.27|296.12|295.72|295.57|1217
1689642300000|2023-07-18 01:05:00|295.97|295.77|295.67|295.52|296.07|295.92|295.67|295.52|510
1689642600000|2023-07-18 01:10:00|295.72|295.57|296.07|295.92|296.12|295.97|295.72|295.57|445
1689642900000|2023-07-18 01:15:00|296.02|295.87|296.37|296.22|296.47|296.32|295.87|295.72|550
1689643200000|2023-07-18 01:20:00|296.42|296.27|296.57|296.42|296.62|296.47|296.17|296.02|326
1689643500000|2023-07-18 01:25:00|296.62|296.47|296.57|296.42|296.82|296.67|296.42|296.27|262
1689643800000|2023-07-18 01:30:00|296.52|296.37|296.22|296.07|296.52|296.37|295.97|295.82|360
1689644100000|2023-07-18 01:35:00|296.12|296.02|295.77|295.62|296.27|296.12|295.77|295.62|352
1689644400000|2023-07-18 01:40:00|295.72|295.57|295.37|295.17|295.72|295.57|295.27|295.12|342
1689644700000|2023-07-18 01:45:00|295.32|295.22|295.32|295.17|295.37|295.22|295.17|295.02|386
1689645000000|2023-07-18 01:50:00|295.27|295.12|295.62|295.47|295.62|295.47|295.22|295.07|233
1689645300000|2023-07-18 01:55:00|295.67|295.42|295.67|295.52|295.72|295.57|295.57|295.42|212
1689645600000|2023-07-18 02:00:00|295.72|295.57|295.77|295.62|295.82|295.67|295.57|295.42|239
1689645900000|2023-07-18 02:05:00|295.72|295.57|295.67|295.52|295.77|295.62|295.67|295.52|160
1689646200000|2023-07-18 02:10:00|295.62|295.47|295.62|295.47|295.67|295.52|295.52|295.37|110
1689646500000|2023-07-18 02:15:00|295.67|295.52|295.62|295.47|295.67|295.52|295.47|295.32|207
1689646800000|2023-07-18 02:20:00|295.67|295.52|295.78|295.63|295.92|295.77|295.67|295.52|91
1689647100000|2023-07-18 02:25:00|295.73|295.58|295.78|295.63|295.78|295.63|295.53|295.38|111
1689647400000|2023-07-18 02:30:00|295.83|295.68|295.83|295.68|295.88|295.73|295.78|295.63|216
1689647700000|2023-07-18 02:35:00|295.88|295.73|295.73|295.58|295.88|295.73|295.68|295.53|220
1689648000000|2023-07-18 02:40:00|295.78|295.63|295.73|295.58|295.78|295.63|295.63|295.48|112
1689648300000|2023-07-18 02:45:00|295.68|295.53|295.73|295.58|295.83|295.68|295.68|295.53|143
1689648600000|2023-07-18 02:50:00|295.68|295.53|295.78|295.58|295.78|295.58|295.63|295.48|103
1689648900000|2023-07-18 02:55:00|295.73|295.63|295.78|295.63|295.78|295.63|295.73|295.58|39
1689649200000|2023-07-18 03:00:00|295.73|295.58|295.53|295.38|295.73|295.58|295.53|295.38|231
1689649500000|2023-07-18 03:05:00|295.58|295.43|295.58|295.43|295.58|295.43|295.43|295.28|150
1689649800000|2023-07-18 03:10:00|295.53|295.38|295.53|295.38|295.58|295.43|295.38|295.23|143
1689650100000|2023-07-18 03:15:00|295.48|295.33|295.48|295.33|295.53|295.38|295.43|295.28|119
1689650400000|2023-07-18 03:20:00|295.43|295.28|295.53|295.33|295.53|295.33|295.33|295.18|171
1689650700000|2023-07-18 03:25:00|295.48|295.38|295.48|295.33|295.53|295.38|295.38|295.23|142
1689651000000|2023-07-18 03:30:00|295.43|295.28|295.53|295.38|295.53|295.38|295.38|295.23|141
1689651300000|2023-07-18 03:35:00|295.58|295.43|295.43|295.28|295.58|295.43|295.38|295.23|196
1689651600000|2023-07-18 03:40:00|295.38|295.23|295.38|295.23|295.43|295.23|295.33|295.13|132
1689651900000|2023-07-18 03:45:00|295.33|295.18|295.28|295.13|295.33|295.18|295.28|295.13|80
1689652200000|2023-07-18 03:50:00|295.33|295.08|295.38|295.23|295.38|295.23|295.33|295.08|116
1689652500000|2023-07-18 03:55:00|295.33|295.18|295.58|295.43|295.58|295.43|295.33|295.18|238
1689652800000|2023-07-18 04:00:00|295.63|295.48|295.73|295.58|295.73|295.58|295.63|295.48|225
1689653100000|2023-07-18 04:05:00|295.68|295.53|295.73|295.58|295.73|295.58|295.63|295.48|253
1689653400000|2023-07-18 04:10:00|295.78|295.63|295.78|295.63|295.78|295.63|295.73|295.58|182
1689653700000|2023-07-18 04:15:00|295.73|295.58|295.63|295.48|295.73|295.58|295.63|295.48|128
1689654000000|2023-07-18 04:20:00|295.68|295.53|295.73|295.58|295.78|295.58|295.68|295.53|83
1689654300000|2023-07-18 04:25:00|295.78||295.73||295.78||295.73||43
1689654600000|2023-07-18 04:30:00|||||||||45
1689654900000|2023-07-18 04:35:00|295.63|295.48|295.53|295.38|295.63|295.48|295.53|295.38|111
1689655200000|2023-07-18 04:40:00|295.48|295.33|295.43|295.28|295.48|295.33|295.38|295.23|93
1689655500000|2023-07-18 04:45:00|295.53|295.38|295.53|295.38|295.53|295.38|295.48|295.33|227
1689655800000|2023-07-18 04:50:00|295.58|295.43|295.63|295.48|295.63|295.48|295.53|295.38|115
1689656100000|2023-07-18 04:55:00|295.68|295.53|295.68|295.53|295.68|295.53|295.68|295.53|72
1689656400000|2023-07-18 05:00:00|295.63|295.48|295.48|295.33|295.63|295.48|295.43|295.28|265
1689656700000|2023-07-18 05:05:00|295.53|295.38|295.53|295.38|295.58|295.43|295.53|295.38|142
1689657000000|2023-07-18 05:10:00|295.48|295.33|295.48|295.33|295.63|295.48|295.48|295.28|260
1689657300000|2023-07-18 05:15:00|295.43|295.28|295.53|295.38|295.53|295.38|295.43|295.28|120
1689657600000|2023-07-18 05:20:00|295.48|295.33|295.48|295.33|295.53|295.38|295.43|295.28|206
1689657900000|2023-07-18 05:25:00|295.53|295.38|295.48|295.33|295.58|295.43|295.48|295.33|87
1689658200000|2023-07-18 05:30:00|295.53|295.38|295.58|295.43|295.58|295.43|295.53|295.38|87
1689658500000|2023-07-18 05:35:00|295.53|295.38|295.63|295.48|295.63|295.48|295.53|295.38|187
1689658800000|2023-07-18 05:40:00|295.68|295.53|295.68|295.53|295.68|295.53|295.68|295.53|46
1689659100000|2023-07-18 05:45:00|295.73|295.58|295.63|295.48|295.73|295.58|295.63|295.48|212
1689659400000|2023-07-18 05:50:00|295.68|295.53|295.83|295.68|295.83|295.68|295.68|295.53|312
1689659700000|2023-07-18 05:55:00|295.78|295.63|295.83|295.68|295.83|295.68|295.73|295.58|110
1689660000000|2023-07-18 06:00:00|295.78|295.63|295.83|295.68|295.88|295.73|295.78|295.63|178
1689660300000|2023-07-18 06:05:00|295.78|295.63|295.63|295.48|295.78|295.63|295.63|295.43|169
1689660600000|2023-07-18 06:10:00|295.68|295.53|295.73|295.58|295.73|295.58|295.68|295.53|99
1689660900000|2023-07-18 06:15:00|295.68|295.53|295.68|295.53|295.73|295.58|295.63|295.48|208
1689661200000|2023-07-18 06:20:00|295.73|295.58|295.78|295.63|295.78|295.63|295.73|295.58|94
1689661500000|2023-07-18 06:25:00|295.73|295.58|295.78|295.63|295.83|295.68|295.73|295.58|112
1689661800000|2023-07-18 06:30:00|295.73|295.58|295.73|295.58|295.78|295.63|295.73|295.58|143
1689662100000|2023-07-18 06:35:00|295.68|295.53|295.73|295.58|295.73|295.58|295.68|295.53|198
1689662400000|2023-07-18 06:40:00|295.78|295.63|295.73|295.58|295.78|295.63|295.73|295.58|114
1689662700000|2023-07-18 06:45:00|295.78|295.63|295.78|295.63|295.83|295.68|295.78|295.63|181
1689663000000|2023-07-18 06:50:00|295.83|295.68|295.83|295.68|295.88|295.73|295.83|295.68|170
1689663300000|2023-07-18 06:55:00|295.88|295.73|295.83|295.68|295.88|295.73|295.83|295.68|230
1689663600000|2023-07-18 07:00:00|295.73|295.58|295.63|295.48|295.78|295.63|295.63|295.43|250
1689663900000|2023-07-18 07:05:00|295.68|295.53|295.68|295.53|295.73|295.53|295.68|295.53|87
1689664200000|2023-07-18 07:10:00|295.63|295.48|295.78|295.63|295.83|295.68|295.63|295.48|284
1689664500000|2023-07-18 07:15:00|295.83|295.68|295.73|295.58|295.83|295.68|295.68|295.53|155
1689664800000|2023-07-18 07:20:00|295.78|295.63|295.63|295.48|295.78|295.63|295.63|295.48|131
1689665100000|2023-07-18 07:25:00|295.68|295.53|295.68|295.53|295.73|295.58|295.63|295.48|165
1689665400000|2023-07-18 07:30:00|295.73|295.58|295.68|295.53|295.73|295.58|295.68|295.53|142
1689665700000|2023-07-18 07:35:00|295.63|295.48|295.58|295.43|295.63|295.48|295.53|295.38|224
1689666000000|2023-07-18 07:40:00|295.63|295.48|295.68|295.53|295.68|295.53|295.63|295.48|184
1689666300000|2023-07-18 07:45:00|295.63|295.48|295.73|295.58|295.73|295.58|295.63|295.48|169
1689666600000|2023-07-18 07:50:00|295.78|295.63|295.78|295.63|295.78|295.63|295.68|295.53|295
1689666900000|2023-07-18 07:55:00|295.73|295.58|295.83|295.68|295.83|295.68|295.73|295.58|400
1689667200000|2023-07-18 08:00:00|295.88|295.73|295.93|295.78|295.93|295.78|295.83|295.63|310
1689667500000|2023-07-18 08:05:00|295.98|295.83|295.93|295.78|295.98|295.83|295.93|295.78|280
1689667800000|2023-07-18 08:10:00|295.88|295.73|295.93|295.78|295.93|295.78|295.88|295.73|174
1689668100000|2023-07-18 08:15:00|295.88|295.73|295.88|295.73|295.88|295.73|295.88|295.73|64
1689668400000|2023-07-18 08:20:00|295.93|295.78|295.93|295.78|295.93|295.78|295.88|295.73|177
1689668700000|2023-07-18 08:25:00|295.88|295.73|295.98|295.83|295.98|295.83|295.88|295.73|96
1689669000000|2023-07-18 08:30:00|296.03|295.88|295.98|295.83|296.03|295.88|295.98|295.83|163
1689669300000|2023-07-18 08:35:00|295.93|295.78|295.88|295.68|295.93|295.78|295.83|295.63|611
1689669600000|2023-07-18 08:40:00|295.83|295.73|295.88|295.73|295.88|295.73|295.83|295.68|94
1689669900000|2023-07-18 08:45:00|295.93|295.78|295.83|295.68|295.93|295.78|295.83|295.68|223
1689670200000|2023-07-18 08:50:00|295.88|295.73|295.83|295.68|295.88|295.73|295.83|295.63|451
1689670500000|2023-07-18 08:55:00|295.88|295.73|295.93|295.78|295.98|295.78|295.88|295.73|342
1689670800000|2023-07-18 09:00:00|295.98|295.73|295.88|295.73|295.98|295.78|295.83|295.63|677
1689671100000|2023-07-18 09:05:00|295.83|295.68|295.83|295.68|295.88|295.73|295.83|295.63|247
1689671400000|2023-07-18 09:10:00|295.88|295.63|295.98|295.83|296.03|295.88|295.88|295.63|241
1689671700000|2023-07-18 09:15:00|295.93|295.78|296.03|295.83|296.08|295.93|295.93|295.78|95
1689672000000|2023-07-18 09:20:00|296.23|295.63|296.23|295.63|296.23|295.63|296.23|295.63|5
1689672300000|2023-07-18 09:25:00|||||||||14
1689673200000|2023-07-18 09:40:00|296.33|295.73|296.33|295.73|296.33|295.73|296.23|295.63|0
1689673500000|2023-07-18 09:45:00|296.23|295.63|296.23|295.63|296.23|295.63|296.23|295.63|0
1689673800000|2023-07-18 09:50:00|296.03|295.83|296.13|295.98|296.18|295.98|296.03|295.83|13
1689674100000|2023-07-18 09:55:00|296.18|296.03|296.18|296.03|296.18|296.03|296.13|295.98|11
1689674400000|2023-07-18 10:00:00|296.23|296.08|296.13|295.98|296.23|296.08|296.13|295.93|11
1689674700000|2023-07-18 10:05:00|296.18|296.03|296.23|296.03|296.23|296.08|296.18|296.03|3
1689675000000|2023-07-18 10:10:00||296.08||296.08||296.08||296.03|6
1689675300000|2023-07-18 10:15:00|296.28|296.13|296.28|296.08|296.28|296.13|296.23|296.08|4
1689675600000|2023-07-18 10:20:00|296.23|296.13|296.33|296.13|296.33|296.18|296.23|296.08|13
1689675900000|2023-07-18 10:25:00||296.18||296.13||296.18||296.13|3
1689676200000|2023-07-18 10:30:00|296.28|296.08|296.23|296.03|296.28|296.13|296.23|296.03|13
1689676500000|2023-07-18 10:35:00||296.08||296.03||296.08||296.03|5
1689676800000|2023-07-18 10:40:00||296.08||296.08||296.08||295.98|12
1689677100000|2023-07-18 10:45:00|296.28|296.03|296.23|296.03|296.28|296.08|296.23|296.03|0
1689678000000|2023-07-18 11:00:00||296.08||296.08||296.08||296.03|0
1689678600000|2023-07-18 11:10:00|296.18|296.03|296.13|295.98|296.23|296.08|296.13|295.98|23
1689678900000|2023-07-18 11:15:00|296.18|296.03|296.18|296.03|296.18|296.03|296.18|296.03|0
1689679200000|2023-07-18 11:20:00|296.13|295.98|296.13|295.98|296.13|295.98|296.13|295.98|2
1689679500000|2023-07-18 11:25:00|296.18|296.03|296.18|296.03|296.18|296.03|296.18|296.03|5
1689679800000|2023-07-18 11:30:00|296.13|295.98|296.13|295.98|296.18|296.03|296.13|295.98|60
1689680100000|2023-07-18 11:35:00|296.08|295.93|295.98|295.83|296.13|295.98|295.93|295.78|44
1689680400000|2023-07-18 11:40:00|295.93|295.78|295.83|295.68|295.93|295.78|295.78|295.63|56
1689680700000|2023-07-18 11:45:00|295.88|295.73|295.83|295.68|295.93|295.78|295.78|295.63|41
1689681000000|2023-07-18 11:50:00|295.88|295.73|295.83|295.68|295.88|295.73|295.78|295.63|36
1689681300000|2023-07-18 11:55:00|295.88|295.73|295.88|295.73|295.88|295.73|295.88|295.73|2
1689681600000|2023-07-18 12:00:00|295.93|295.78|295.98|295.78|295.98|295.78|295.88|295.78|8
1689681900000|2023-07-18 12:05:00||295.83||295.83||295.83||295.83|1
1689682200000|2023-07-18 12:10:00|295.93|295.78|295.93|295.73|295.98|295.78|295.88|295.73|7
1689682500000|2023-07-18 12:15:00|295.98|295.78|296.03|295.83|296.03|295.88|295.98|295.73|3
1689682800000|2023-07-18 12:20:00|295.98|295.78|295.98|295.83|296.03|295.83|295.93|295.78|2
1689683100000|2023-07-18 12:25:00|296.03|295.78|295.93|295.73|296.03|295.83|295.93|295.73|1
1689683400000|2023-07-18 12:30:00|295.88|295.78|295.88|295.68|296.03|295.88|295.78|295.63|32
1689683700000|2023-07-18 12:35:00|295.83|295.73|295.83|295.68|295.93|295.78|295.83|295.63|6
1689684000000|2023-07-18 12:40:00|295.78|295.63|295.63|295.48|295.88|295.73|295.63|295.48|25
1689684300000|2023-07-18 12:45:00|295.68|295.53|295.73|295.58|295.73|295.58|295.68|295.53|18
1689684600000|2023-07-18 12:50:00|295.78|295.63|295.78|295.63|295.83|295.68|295.73|295.58|8
1689684900000|2023-07-18 12:55:00|295.73|295.58|295.83|295.68|295.83|295.68|295.73|295.58|2
1689685200000|2023-07-18 13:00:00|295.78|295.63|295.78|295.63|295.83|295.68|295.73|295.58|3
1689685500000|2023-07-18 13:05:00|295.73|295.58|295.78|295.63|295.78|295.63|295.73|295.58|4
1689685800000|2023-07-18 13:10:00|295.73|295.58|295.68|295.53|295.78|295.63|295.68|295.53|117
1689686100000|2023-07-18 13:15:00|295.78|295.58|295.68|295.53|295.78|295.63|295.68|295.53|16
1689686400000|2023-07-18 13:20:00|295.63|295.48|295.68|295.48|295.68|295.53|295.63|295.48|26
1689686700000|2023-07-18 13:25:00|295.63|295.53|295.68|295.48|295.68|295.53|295.58|295.43|27
1689687000000|2023-07-18 13:30:00|295.63|295.53|295.78|295.63|295.98|295.78|295.63|295.48|414
1689687300000|2023-07-18 13:35:00|295.83|295.68|295.98|295.83|295.98|295.83|295.78|295.58|81
1689687600000|2023-07-18 13:40:00|295.93|295.78|296.03|295.83|296.13|295.98|295.93|295.78|76
1689687900000|2023-07-18 13:45:00|296.08|295.88|296.03|295.88|296.08|295.93|295.93|295.73|40
1689688200000|2023-07-18 13:50:00|296.08|295.93|296.03|295.88|296.08|295.93|295.78|295.58|197
1689688500000|2023-07-18 13:55:00|295.98|295.83|296.18|296.03|296.18|296.03|295.98|295.83|61
1689688800000|2023-07-18 14:00:00|296.23|296.08|296.33|296.13|296.38|296.18|296.18|295.98|83
1689689100000|2023-07-18 14:05:00|296.28|296.08|296.33|296.13|296.43|296.23|296.23|296.08|95
1689689400000|2023-07-18 14:10:00|296.38|296.18|296.33|296.13|296.38|296.23|296.23|296.08|47
1689689700000|2023-07-18 14:15:00|296.28|296.18|296.38|296.18|296.38|296.18|296.23|296.08|39
1689690000000|2023-07-18 14:20:00|296.33|296.23|296.48|296.28|296.48|296.33|296.33|296.18|37
1689690300000|2023-07-18 14:25:00|296.43|296.23|296.53|296.38|296.58|296.43|296.38|296.23|46
1689690600000|2023-07-18 14:30:00|296.58|296.43|296.43|296.28|296.58|296.43|296.38|296.23|41
1689690900000|2023-07-18 14:35:00|296.48|296.33|296.43|296.28|296.58|296.38|296.43|296.28|31
1689691200000|2023-07-18 14:40:00|296.48|296.33|296.58|296.43|296.63|296.48|296.43|296.33|29
1689691500000|2023-07-18 14:45:00|296.53|296.38|296.63|296.48|296.63|296.48|296.53|296.38|14
1689691800000|2023-07-18 14:50:00|296.58|296.43|296.63|296.43|296.68|296.48|296.58|296.43|62
1689692100000|2023-07-18 14:55:00|296.58|296.48|296.58|296.43|296.63|296.48|296.58|296.43|33
1689692400000|2023-07-18 15:00:00|296.63|296.48|296.63|296.48|296.63|296.48|296.58|296.43|11
1689692700000|2023-07-18 15:05:00|296.68|296.53|296.73|296.58|296.73|296.58|296.63|296.53|7
1689693000000|2023-07-18 15:10:00|296.78|296.63|296.73|296.53|296.78|296.63|296.68|296.53|13
1689693300000|2023-07-18 15:15:00|296.68|296.58|296.63|296.48|296.73|296.58|296.63|296.48|36
1689693600000|2023-07-18 15:20:00|296.68|296.53|296.63|296.48|296.68|296.53|296.63|296.43|29
1689693900000|2023-07-18 15:25:00|296.58|296.43|296.48|296.33|296.58|296.43|296.48|296.33|39
1689694200000|2023-07-18 15:30:00|296.43|296.28|296.33|296.18|296.48|296.33|296.33|296.18|33
1689694500000|2023-07-18 15:35:00|296.28|296.13|296.38|296.23|296.38|296.23|296.28|296.13|20
1689694800000|2023-07-18 15:40:00|296.33|296.18|296.33|296.18|296.38|296.23|296.28|296.13|6
1689695100000|2023-07-18 15:45:00|296.38|296.23|296.38|296.23|296.38|296.23|296.33|296.18|13
1689695400000|2023-07-18 15:50:00|296.33|296.18|296.33|296.13|296.38|296.23|296.28|296.13|8
1689695700000|2023-07-18 15:55:00|296.28|296.18|296.43|296.23|296.48|296.28|296.28|296.13|24
1689696000000|2023-07-18 16:00:00|296.38|296.28|296.33|296.18|296.43|296.28|296.33|296.13|1
1689696300000|2023-07-18 16:05:00|296.28|296.13|296.33|296.18|296.33|296.18|296.28|296.13|6
1689696600000|2023-07-18 16:10:00|296.28|296.13|296.23|296.08|296.28|296.13|296.23|296.03|12
1689696900000|2023-07-18 16:15:00|296.28|296.03|296.28|296.08|296.28|296.13|296.23|296.03|0
1689697200000|2023-07-18 16:20:00|296.23|296.13|296.08|295.93|296.28|296.13|296.08|295.93|8
1689697500000|2023-07-18 16:25:00|296.13|295.98|296.23|296.03|296.28|296.08|296.08|295.93|1
1689697800000|2023-07-18 16:30:00|296.18|295.98|296.13|295.93|296.23|296.03|296.08|295.93|4
1689698100000|2023-07-18 16:35:00|296.08|295.98|296.13|295.98|296.18|295.98|296.08|295.93|1
1689698400000|2023-07-18 16:40:00|296.08|295.93|295.98|295.83|296.08|295.98|295.98|295.83|8
1689698700000|2023-07-18 16:45:00|295.93|295.78|295.93|295.73|295.98|295.78|295.83|295.68|21
1689699000000|2023-07-18 16:50:00|295.88|295.78|295.78|295.63|295.93|295.78|295.78|295.63|16
1689699300000|2023-07-18 16:55:00|295.83|295.68|295.78|295.63|295.83|295.68|295.73|295.58|22
1689699600000|2023-07-18 17:00:00||295.58||295.63||295.63||295.58|2
1689699900000|2023-07-18 17:05:00|295.83|295.68|295.83|295.68|295.83|295.68|295.78|295.63|12
1689700200000|2023-07-18 17:10:00|295.78|295.63|295.83|295.68|295.83|295.68|295.78|295.63|11
1689700500000|2023-07-18 17:15:00|295.88|295.73|295.83|295.68|295.88|295.73|295.83|295.68|13
1689700800000|2023-07-18 17:20:00||295.63||295.68||295.68||295.63|6
1689701100000|2023-07-18 17:25:00|||||||||2
1689701400000|2023-07-18 17:30:00|295.78|295.63|295.78|295.63|295.83|295.68|295.78|295.63|17
1689701700000|2023-07-18 17:35:00|295.73|295.58|295.73|295.58|295.78|295.63|295.73|295.58|23
1689702000000|2023-07-18 17:40:00|295.68|295.53|295.68|295.53|295.73|295.53|295.68|295.53|6
1689702300000|2023-07-18 17:45:00|295.73|295.58|295.73|295.58|295.73|295.58|295.73|295.53|10
1689702600000|2023-07-18 17:50:00|295.68|295.53|295.68|295.53|295.73|295.53|295.68|295.53|1
1689702900000|2023-07-18 17:55:00|295.63|295.48|295.63|295.48|295.68|295.53|295.63|295.48|9
1689703200000|2023-07-18 18:00:00|295.68|295.53|295.68|295.53|295.68|295.53|295.68|295.53|5
1689703500000|2023-07-18 18:05:00|||||||||1
1689703800000|2023-07-18 18:10:00|295.73|295.58|295.73|295.58|295.73|295.58|295.73|295.58|13
1689704100000|2023-07-18 18:15:00|295.78|295.63|295.73|295.58|295.78|295.63|295.73|295.58|35
1689704400000|2023-07-18 18:20:00|295.78|295.63|295.88|295.73|295.88|295.73|295.78|295.63|33
1689704700000|2023-07-18 18:25:00|295.83|295.68|295.93|295.78|295.93|295.78|295.83|295.68|30
1689705000000|2023-07-18 18:30:00|295.98|295.83|295.98|295.83|295.98|295.83|295.93|295.83|7
1689705300000|2023-07-18 18:35:00|295.93|295.78|295.88|295.73|295.93|295.78|295.88|295.73|29
1689705600000|2023-07-18 18:40:00|295.83|295.68|295.88|295.68|295.88|295.73|295.83|295.68|22
1689705900000|2023-07-18 18:45:00|295.93|295.73|295.98|295.83|295.98|295.83|295.93|295.73|3
1689706200000|2023-07-18 18:50:00|295.93|295.78|295.98|295.78|295.98|295.83|295.93|295.78|6
1689706500000|2023-07-18 18:55:00|295.93|295.83|295.98|295.83|295.98|295.83|295.93|295.78|8
1689706800000|2023-07-18 19:00:00|295.93|295.78|295.98|295.83|295.98|295.83|295.93|295.73|14
1689707100000|2023-07-18 19:05:00|295.93|295.78|295.98|295.83|295.98|295.83|295.93|295.78|4
1689707400000|2023-07-18 19:10:00|295.93|295.78|296.03|295.83|296.03|295.88|295.93|295.78|8
1689707700000|2023-07-18 19:15:00|296.08|295.88|296.03|295.88|296.08|295.93|296.03|295.83|1
1689708000000|2023-07-18 19:20:00|296.08||296.03||296.08||296.03||11
1689708300000|2023-07-18 19:25:00|296.08|295.93|295.98|295.83|296.08|295.93|295.98|295.83|12
1689708600000|2023-07-18 19:30:00|295.93|295.78|295.93|295.78|295.98|295.83|295.93|295.73|5
1689708900000|2023-07-18 19:35:00|295.98|295.83|295.98|295.78|295.98|295.83|295.93|295.78|13
1689709200000|2023-07-18 19:40:00|295.93|295.83|295.98|295.83|295.98|295.83|295.93|295.78|2
1689709500000|2023-07-18 19:45:00|296.03|295.88|296.08|295.88|296.08|295.93|295.98|295.83|3
1689709800000|2023-07-18 19:50:00|296.03|295.93|295.98|295.78|296.08|295.93|295.98|295.78|13
1689710100000|2023-07-18 19:55:00|295.93|295.73|295.98|295.78|295.98|295.83|295.93|295.73|3
1689710400000|2023-07-18 20:00:00|295.93|295.83|295.93|295.73|295.93|295.83|295.88|295.68|12
1689710700000|2023-07-18 20:05:00|295.88|295.78|295.93|295.73|295.93|295.78|295.88|295.73|0
1689711000000|2023-07-18 20:10:00|295.88||295.93||295.93||295.88||0
1689711300000|2023-07-18 20:15:00|295.88|295.68|295.93|295.73|295.93|295.73|295.88|295.68|0
1689711600000|2023-07-18 20:20:00|295.88|295.68|295.88|295.68|295.88|295.68|295.88|295.68|0
1689711900000|2023-07-18 20:25:00|295.93|295.73|295.93|295.73|295.93|295.73|295.88|295.68|0
1689712800000|2023-07-18 20:40:00|295.88|295.78|295.88|295.68|295.88|295.78|295.88|295.68|14
1689713100000|2023-07-18 20:45:00|295.93|295.73|295.93|295.68|295.93|295.73|295.93|295.68|0
1689713700000|2023-07-18 20:55:00|295.88|295.73|295.88|295.68|295.88|295.73|295.88|295.63|5
1689714000000|2023-07-18 21:00:00|295.98|295.58|296.18|295.63|296.18|295.63|295.98|295.58|0
1689714600000|2023-07-18 21:10:00|296.23||296.23||296.23||296.23||0
1689717600000|2023-07-18 22:00:00|296.13|295.53|296.33|295.73|296.33|295.73|296.13|295.53|0
1689724200000|2023-07-18 23:50:00|296.43|295.83|296.33|295.73|296.43|295.83|296.33|295.73|0
1689726600000|2023-07-19 00:30:00|296.23|295.93|296.33|296.13|296.58|296.38|296.18|295.93|317
1689726900000|2023-07-19 00:35:00|296.28|296.18|296.18|296.03|296.33|296.18|296.18|296.03|158
1689727200000|2023-07-19 00:40:00|296.23|296.08|296.18|296.03|296.23|296.08|296.08|295.93|117
1689727500000|2023-07-19 00:45:00|296.23|296.08|296.33|296.18|296.33|296.18|296.18|296.03|107
1689727800000|2023-07-19 00:50:00|296.28|296.13|296.36|296.21|296.38|296.21|296.28|296.13|103
1689728100000|2023-07-19 00:55:00|296.41|296.26|297.01|296.81|297.01|296.81|296.41|296.26|120
1689728400000|2023-07-19 01:00:00|296.96|296.86|296.91|296.71|297.16|297.01|296.76|296.61|745
1689728700000|2023-07-19 01:05:00|296.86|296.66|296.76|296.61|296.96|296.76|296.66|296.51|291
1689729000000|2023-07-19 01:10:00|296.81|296.66|296.66|296.51|296.91|296.71|296.46|296.31|231
1689729300000|2023-07-19 01:15:00|296.61|296.46|296.26|296.11|296.76|296.61|296.11|295.96|242
1689729600000|2023-07-19 01:20:00|296.31|296.16|296.46|296.26|296.46|296.26|296.06|295.91|206
1689729900000|2023-07-19 01:25:00|296.41|296.21|296.46|296.31|296.51|296.31|296.26|296.11|127
1689730200000|2023-07-19 01:30:00|296.51|296.36|296.51|296.31|296.66|296.51|296.41|296.26|220
1689730500000|2023-07-19 01:35:00|296.46|296.36|296.36|296.21|296.51|296.36|296.26|296.11|157
1689730800000|2023-07-19 01:40:00|296.31|296.16|296.11|295.91|296.36|296.21|296.06|295.91|140
1689731100000|2023-07-19 01:45:00|296.06|295.96|296.11|295.91|296.26|296.11|296.06|295.91|202
1689731400000|2023-07-19 01:50:00|296.16|295.96|295.76|295.56|296.16|296.01|295.76|295.56|140
1689731700000|2023-07-19 01:55:00|295.71|295.61|295.86|295.71|295.91|295.76|295.66|295.51|111
1689732000000|2023-07-19 02:00:00|295.91|295.76|295.81|295.61|295.91|295.76|295.76|295.61|80
1689732300000|2023-07-19 02:05:00|295.76|295.56|295.81|295.61|295.81|295.61|295.61|295.46|117
1689732600000|2023-07-19 02:10:00|295.86|295.66|295.91|295.76|295.96|295.81|295.81|295.66|53
1689732900000|2023-07-19 02:15:00|295.96|295.81|295.91|295.76|296.01|295.86|295.91|295.76|124
1689733200000|2023-07-19 02:20:00|295.96|295.81|296.11|295.96|296.16|296.01|295.86|295.71|170
1689733500000|2023-07-19 02:25:00|296.06|295.91|296.11|295.96|296.16|295.96|296.06|295.86|47
1689733800000|2023-07-19 02:30:00|296.06|295.91|296.01|295.86|296.06|295.91|295.91|295.76|95
1689734100000|2023-07-19 02:35:00|296.06|295.91|296.26|296.11|296.36|296.16|296.01|295.86|132
1689734400000|2023-07-19 02:40:00|296.31|296.16|296.21|296.06|296.36|296.16|296.16|296.01|92
1689734700000|2023-07-19 02:45:00|296.26|296.11|296.21|296.06|296.36|296.16|296.16|296.01|130
1689735000000|2023-07-19 02:50:00|296.16|296.01|296.21|296.01|296.21|296.06|296.11|295.91|114
1689735300000|2023-07-19 02:55:00|296.16|296.06|296.21|296.06|296.21|296.06|296.16|296.01|24
1689735600000|2023-07-19 03:00:00|296.26|296.11|296.26|296.11|296.31|296.16|296.21|296.06|80
1689735900000|2023-07-19 03:05:00|296.31|296.06|296.31|296.16|296.31|296.16|296.21|296.06|65
1689736200000|2023-07-19 03:10:00|296.36|296.21|296.46|296.31|296.51|296.36|296.36|296.21|88
1689736500000|2023-07-19 03:15:00|296.41|296.26|296.26|296.11|296.41|296.26|296.26|296.11|72
1689736800000|2023-07-19 03:20:00|296.31|296.16|296.21|296.06|296.36|296.16|296.21|296.06|63
1689737100000|2023-07-19 03:25:00|296.26|296.11|296.36|296.16|296.36|296.21|296.26|296.11|52
1689737400000|2023-07-19 03:30:00|296.31|296.06|296.31|296.16|296.36|296.16|296.21|296.06|68
1689737700000|2023-07-19 03:35:00|296.26|296.11|296.36|296.21|296.41|296.21|296.26|296.11|97
1689738000000|2023-07-19 03:40:00|296.41|296.26|296.31|296.16|296.41|296.26|296.31|296.16|112
1689738300000|2023-07-19 03:45:00|296.36|296.11|296.31|296.16|296.36|296.16|296.31|296.11|30
1689738600000|2023-07-19 03:50:00|296.36|296.21|296.41|296.26|296.41|296.26|296.31|296.16|76
1689738900000|2023-07-19 03:55:00|296.36|296.21|296.46|296.31|296.51|296.36|296.36|296.21|119
1689739200000|2023-07-19 04:00:00|296.51|296.36|296.56|296.41|296.61|296.46|296.51|296.31|53
1689739500000|2023-07-19 04:05:00|296.61|296.46|296.61|296.41|296.61|296.46|296.56|296.41|55
1689739800000|2023-07-19 04:10:00|296.66|296.46|296.61|296.46|296.66|296.51|296.61|296.41|43
1689740100000|2023-07-19 04:15:00|296.56|296.41|296.61|296.46|296.61|296.46|296.56|296.41|74
1689740400000|2023-07-19 04:20:00|296.66|296.51|296.61|296.41|296.66|296.51|296.56|296.41|81
1689740700000|2023-07-19 04:25:00|296.56|296.46|296.51|296.36|296.61|296.46|296.51|296.36|33
1689741000000|2023-07-19 04:30:00|||||||||12
1689741300000|2023-07-19 04:35:00|296.46|296.31|296.56|296.36|296.56|296.36|296.46|296.31|46
1689741600000|2023-07-19 04:40:00|296.51|296.41|296.51|296.36|296.56|296.41|296.51|296.36|48
1689741900000|2023-07-19 04:45:00|296.46|296.31|296.46|296.31|296.46|296.31|296.46|296.31|30
1689742200000|2023-07-19 04:50:00|296.51|296.36|296.56|296.41|296.56|296.41|296.51|296.36|32
1689742500000|2023-07-19 04:55:00|||||||||5
1689742800000|2023-07-19 05:00:00|296.51|296.36|296.51|296.36|296.56|296.41|296.46|296.31|204
1689743100000|2023-07-19 05:05:00|296.46|296.31|296.46|296.31|296.46|296.36|296.36|296.21|62
1689743400000|2023-07-19 05:10:00|296.51|296.36|296.51|296.36|296.51|296.36|296.46|296.31|56
1689743700000|2023-07-19 05:15:00|296.56|296.41|296.46|296.31|296.56|296.41|296.46|296.31|104
1689744000000|2023-07-19 05:20:00|296.41|296.26|296.41|296.26|296.46|296.31|296.41|296.26|73
1689744300000|2023-07-19 05:25:00|296.36|296.21|296.21|296.06|296.36|296.21|296.16|296.01|80
1689744600000|2023-07-19 05:30:00|296.16|296.01|296.16|296.01|296.21|296.06|296.16|296.01|22
1689744900000|2023-07-19 05:35:00|296.21|296.06|296.21|296.06|296.26|296.11|296.16|296.01|64
1689745200000|2023-07-19 05:40:00|296.26|296.11|296.26|296.11|296.31|296.16|296.26|296.11|107
1689745500000|2023-07-19 05:45:00|296.31|296.16|296.41|296.26|296.46|296.26|296.26|296.11|77
1689745800000|2023-07-19 05:50:00|296.36|296.21|296.56|296.36|296.61|296.41|296.36|296.21|119
1689746100000|2023-07-19 05:55:00|296.51|296.41|296.46|296.31|296.56|296.41|296.46|296.31|92
1689746400000|2023-07-19 06:00:00|296.51|296.36|296.91|296.76|296.91|296.76|296.46|296.31|280
1689746700000|2023-07-19 06:05:00|296.96|296.81|297.16|296.96|297.26|297.11|296.96|296.81|459
1689747000000|2023-07-19 06:10:00|297.11|297.01|297.11|296.96|297.21|297.06|297.11|296.96|120
1689747300000|2023-07-19 06:15:00|297.06|296.91|297.06|296.91|297.11|296.96|297.01|296.86|129
1689747600000|2023-07-19 06:20:00|297.11|296.96|297.11|296.96|297.16|296.96|297.01|296.86|130
1689747900000|2023-07-19 06:25:00|297.16|297.01|297.06|296.91|297.16|297.01|297.01|296.86|103
1689748200000|2023-07-19 06:30:00|297.01|296.86|297.06|296.91|297.11|296.96|297.01|296.86|71
1689748500000|2023-07-19 06:35:00|297.11|296.96|297.16|297.01|297.16|297.01|297.11|296.96|117
1689748800000|2023-07-19 06:40:00|297.21|297.06|297.21|297.06|297.26|297.11|297.21|297.06|163
1689749100000|2023-07-19 06:45:00|297.26|297.11|297.31|297.16|297.31|297.16|297.21|297.06|65
1689749400000|2023-07-19 06:50:00|297.36|297.21|297.36|297.21|297.41|297.26|297.31|297.21|104
1689749700000|2023-07-19 06:55:00|297.41|297.26|297.51|297.36|297.51|297.36|297.36|297.26|211
1689750000000|2023-07-19 07:00:00|297.46|297.31|297.51|297.36|297.56|297.41|297.41|297.26|226
1689750300000|2023-07-19 07:05:00|297.56|297.41|297.51|297.36|297.56|297.41|297.51|297.36|250
1689750600000|2023-07-19 07:10:00|297.56|297.41|297.56|297.41|297.61|297.46|297.51|297.36|123
1689750900000|2023-07-19 07:15:00|297.51|297.36|297.46|297.31|297.56|297.41|297.41|297.26|261
1689751200000|2023-07-19 07:20:00|297.51|297.36|297.46|297.31|297.56|297.36|297.46|297.31|113
1689751500000|2023-07-19 07:25:00|297.51|297.36|297.46|297.31|297.51|297.36|297.46|297.31|115
1689751800000|2023-07-19 07:30:00|297.51|297.26|297.46|297.31|297.56|297.41|297.46|297.26|136
1689752100000|2023-07-19 07:35:00|297.51|297.36|297.36|297.21|297.51|297.36|297.31|297.16|187
1689752400000|2023-07-19 07:40:00|297.41|297.26|297.26|297.11|297.46|297.26|297.26|297.11|150
1689752700000|2023-07-19 07:45:00|297.21|297.06|297.26|297.11|297.31|297.16|297.21|297.06|135
1689753000000|2023-07-19 07:50:00|297.21|297.06|297.21|297.06|297.26|297.11|297.16|297.01|88
1689753300000|2023-07-19 07:55:00|297.26|297.11|297.26|297.11|297.31|297.16|297.21|297.06|164
1689753600000|2023-07-19 08:00:00|297.31|297.16|297.36|297.21|297.36|297.21|297.31|297.16|169
1689753900000|2023-07-19 08:05:00|297.41|297.26|297.31|297.16|297.46|297.31|297.31|297.16|144
1689754200000|2023-07-19 08:10:00|297.26|297.11|297.31|297.16|297.31|297.16|297.26|297.11|26
1689754500000|2023-07-19 08:15:00|297.36|297.21|297.41|297.21|297.41|297.21|297.36|297.21|57
1689754800000|2023-07-19 08:20:00|297.36|297.26|297.36|297.21|297.41|297.26|297.31|297.16|320
1689755100000|2023-07-19 08:25:00|297.41|297.16|297.36|297.21|297.41|297.26|297.36|297.16|98
1689755400000|2023-07-19 08:30:00|297.31|297.16|297.36|297.16|297.36|297.21|297.26|297.11|176
1689755700000|2023-07-19 08:35:00|297.41|297.21|297.36|297.21|297.41|297.26|297.31|297.16|110
1689756000000|2023-07-19 08:40:00|297.31|297.16|297.31|297.16|297.41|297.26|297.26|297.11|361
1689756300000|2023-07-19 08:45:00|297.36|297.21|297.31|297.16|297.36|297.21|297.31|297.16|146
1689756600000|2023-07-19 08:50:00|297.36|297.11|297.26|297.11|297.41|297.26|297.26|297.11|235
1689756900000|2023-07-19 08:55:00|297.36|297.21|297.26|297.11|297.36|297.21|297.26|297.11|475
1689757200000|2023-07-19 09:00:00|297.31|297.16|297.26|297.11|297.31|297.16|297.21|297.06|205
1689757500000|2023-07-19 09:05:00|297.31|297.16|297.36|297.21|297.36|297.21|297.26|297.11|220
1689757800000|2023-07-19 09:10:00|297.31|297.16|297.36|297.21|297.36|297.21|297.31|297.16|58
1689758100000|2023-07-19 09:15:00|297.41|297.26|297.56|297.36|297.56|297.36|297.41|297.21|124
1689758400000|2023-07-19 09:20:00|297.66|297.06|297.66|297.06|297.66|297.06|297.66|297.06|0
1689758700000|2023-07-19 09:25:00|||||||||20
1689759000000|2023-07-19 09:30:00|297.56|296.96|297.66|297.06|297.66|297.06|297.56|296.96|0
1689760200000|2023-07-19 09:50:00|297.61|297.31|297.36|297.16|297.61|297.31|297.31|297.16|40
1689760500000|2023-07-19 09:55:00|297.31|297.21|297.46|297.26|297.46|297.31|297.31|297.16|16
1689760800000|2023-07-19 10:00:00|297.51|297.31|297.51|297.26|297.51|297.31|297.51|297.26|0
1689761100000|2023-07-19 10:05:00||297.31||297.36||297.36||297.31|3
1689761400000|2023-07-19 10:10:00|297.46|297.31|297.46|297.31|297.51|297.36|297.46|297.31|7
1689761700000|2023-07-19 10:15:00||297.26||297.26||297.31||297.26|2
1689762000000|2023-07-19 10:20:00|297.36|297.21|297.26|297.11|297.36|297.21|297.21|297.06|35
1689762300000|2023-07-19 10:25:00|297.31|297.06|297.31|297.16|297.31|297.16|297.31|297.06|16
1689762600000|2023-07-19 10:30:00||297.11||297.16||297.16||297.11|0
1689763200000|2023-07-19 10:40:00|297.36|297.21|297.31|297.11|297.36|297.21|297.31|297.11|9
1689763500000|2023-07-19 10:45:00|297.26|297.16|297.36|297.21|297.36|297.21|297.26|297.16|5
1689763800000|2023-07-19 10:50:00|297.41|297.16|297.36|297.21|297.41|297.26|297.31|297.16|4
1689764100000|2023-07-19 10:55:00|297.41|297.26|297.61|297.41|297.61|297.41|297.41|297.26|50
1689764400000|2023-07-19 11:00:00|297.66|297.46|297.71|297.56|297.71|297.56|297.61|297.41|27
1689764700000|2023-07-19 11:05:00|297.66|297.51|297.46|297.31|297.66|297.51|297.41|297.26|52
1689765000000|2023-07-19 11:10:00|297.41|297.26|297.36|297.21|297.46|297.31|297.31|297.16|80
1689765300000|2023-07-19 11:15:00|297.31|297.16|297.31|297.16|297.36|297.21|297.31|297.16|52
1689765600000|2023-07-19 11:20:00|297.36|297.21|297.31|297.16|297.36|297.21|297.31|297.16|10
1689765900000|2023-07-19 11:25:00|297.26|297.11|297.41|297.26|297.41|297.26|297.26|297.11|17
1689766200000|2023-07-19 11:30:00|297.46|297.31|297.41|297.21|297.46|297.31|297.36|297.21|4
1689766500000|2023-07-19 11:35:00|297.46|297.26|297.41|297.26|297.46|297.26|297.41|297.21|0
1689766800000|2023-07-19 11:40:00|297.46|297.21|297.46|297.26|297.46|297.26|297.36|297.21|4
1689767100000|2023-07-19 11:45:00|297.41|297.21|297.41|297.21|297.46|297.26|297.36|297.21|7
1689767400000|2023-07-19 11:50:00|297.36|297.26|297.41|297.21|297.41|297.26|297.36|297.21|0
1689767700000|2023-07-19 11:55:00||297.26||297.26||297.26||297.21|0
1689768000000|2023-07-19 12:00:00|297.46|297.31|297.46|297.26|297.46|297.31|297.41|297.21|8
1689768300000|2023-07-19 12:05:00|297.41|297.31|297.46|297.26|297.46|297.31|297.41|297.26|0
1689768600000|2023-07-19 12:10:00|297.51|297.31|297.41|297.26|297.51|297.36|297.41|297.26|0
1689768900000|2023-07-19 12:15:00|297.46|297.31|297.46|297.26|297.46|297.31|297.41|297.26|5
1689769200000|2023-07-19 12:20:00|297.41|297.31|297.46|297.31|297.46|297.31|297.41|297.26|3
1689769500000|2023-07-19 12:25:00|297.41|297.26|297.46|297.31|297.46|297.31|297.41|297.26|5
1689769800000|2023-07-19 12:30:00|297.51|297.36|297.51|297.36|297.51|297.36|297.46|297.31|17
1689770100000|2023-07-19 12:35:00|297.46|297.31|297.46|297.31|297.51|297.36|297.46|297.26|18
1689770400000|2023-07-19 12:40:00|297.51|297.36|297.51|297.36|297.51|297.36|297.51|297.36|3
1689770700000|2023-07-19 12:45:00|297.61|297.41|297.71|297.56|298.01|297.86|297.61|297.41|350
1689771000000|2023-07-19 12:50:00|297.76|297.61|297.71|297.56|297.81|297.66|297.66|297.51|74
1689771300000|2023-07-19 12:55:00|297.76|297.61|297.76|297.61|297.81|297.66|297.71|297.56|14
1689771600000|2023-07-19 13:00:00|297.81|297.56|297.91|297.71|297.96|297.81|297.81|297.56|28
1689771900000|2023-07-19 13:05:00|297.86|297.76|297.86|297.71|297.91|297.76|297.81|297.66|13
1689772200000|2023-07-19 13:10:00|297.91|297.66|297.96|297.81|297.96|297.81|297.91|297.66|19
1689772500000|2023-07-19 13:15:00|297.91|297.76|297.91|297.76|297.96|297.81|297.91|297.76|10
1689772800000|2023-07-19 13:20:00|297.86|297.71|297.91|297.76|297.91|297.76|297.86|297.71|3
1689773100000|2023-07-19 13:25:00|297.86|297.71|297.96|297.81|297.96|297.81|297.86|297.71|17
1689773400000|2023-07-19 13:30:00|298.16|297.96|298.36|298.21|298.51|298.36|298.06|297.91|208
1689773700000|2023-07-19 13:35:00|298.41|298.26|298.66|298.46|298.66|298.51|298.36|298.16|88
1689774000000|2023-07-19 13:40:00|298.61|298.51|298.76|298.56|298.76|298.61|298.56|298.41|105
1689774300000|2023-07-19 13:45:00|298.71|298.51|298.66|298.51|298.91|298.76|298.66|298.46|92
1689774600000|2023-07-19 13:50:00|298.71|298.56|298.76|298.61|298.81|298.61|298.66|298.51|130
1689774900000|2023-07-19 13:55:00|298.81|298.66|298.76|298.61|298.86|298.71|298.76|298.61|43
1689775200000|2023-07-19 14:00:00|298.71|298.56|298.76|298.61|298.76|298.61|298.51|298.36|89
1689775500000|2023-07-19 14:05:00|298.81|298.66|298.61|298.46|298.81|298.66|298.61|298.46|48
1689775800000|2023-07-19 14:10:00|298.66|298.51|298.51|298.36|298.71|298.56|298.51|298.31|92
1689776100000|2023-07-19 14:15:00|298.46|298.31|298.61|298.41|298.61|298.46|298.41|298.26|60
1689776400000|2023-07-19 14:20:00|298.56|298.46|298.71|298.51|298.76|298.56|298.56|298.46|30
1689776700000|2023-07-19 14:25:00|298.66|298.56|298.51|298.36|298.71|298.56|298.51|298.31|49
1689777000000|2023-07-19 14:30:00|298.56|298.31|298.36|298.21|298.56|298.41|298.36|298.21|127
1689777300000|2023-07-19 14:35:00|298.31|298.16|298.06|297.91|298.36|298.21|298.06|297.91|93
1689777600000|2023-07-19 14:40:00|298.01|297.86|298.06|297.91|298.16|298.01|298.01|297.81|118
1689777900000|2023-07-19 14:45:00|298.01|297.86|297.96|297.81|298.11|297.91|297.96|297.81|118
1689778200000|2023-07-19 14:50:00|298.06|297.86|297.96|297.81|298.11|297.96|297.91|297.76|155
1689778500000|2023-07-19 14:55:00|297.91|297.76|297.81|297.66|297.96|297.81|297.81|297.66|63
1689778800000|2023-07-19 15:00:00|297.86|297.71|297.71|297.56|297.86|297.71|297.71|297.51|119
1689779100000|2023-07-19 15:05:00|297.76|297.61|297.86|297.66|297.86|297.71|297.76|297.56|78
1689779400000|2023-07-19 15:10:00|297.81|297.71|297.91|297.76|297.91|297.76|297.81|297.66|59
1689779700000|2023-07-19 15:15:00|297.86|297.71|297.86|297.71|297.96|297.81|297.86|297.71|87
1689780000000|2023-07-19 15:20:00|297.81|297.66|297.81|297.66|297.91|297.76|297.81|297.61|97
1689780300000|2023-07-19 15:25:00|297.86|297.71|297.91|297.71|297.96|297.81|297.86|297.71|75
1689780600000|2023-07-19 15:30:00|297.86|297.76|298.11|297.96|298.16|298.01|297.86|297.71|85
1689780900000|2023-07-19 15:35:00|298.06|297.91|297.96|297.81|298.11|297.91|297.96|297.76|106
1689781200000|2023-07-19 15:40:00|298.01|297.76|298.01|297.86|298.11|297.96|297.91|297.76|9
1689781500000|2023-07-19 15:45:00|297.96|297.81|298.01|297.86|298.06|297.86|297.96|297.76|7
1689781800000|2023-07-19 15:50:00|298.06|297.81|297.81|297.66|298.06|297.81|297.81|297.66|15
1689782100000|2023-07-19 15:55:00|297.86|297.61|297.71|297.51|297.86|297.66|297.66|297.51|13
1689782400000|2023-07-19 16:00:00|297.66|297.56|297.61|297.46|297.71|297.56|297.61|297.41|11
1689782700000|2023-07-19 16:05:00|297.66|297.51|297.81|297.66|297.86|297.66|297.61|297.46|25
1689783000000|2023-07-19 16:10:00|297.86|297.61|297.86|297.71|297.86|297.71|297.71|297.56|30
1689783300000|2023-07-19 16:15:00|297.81|297.66|297.81|297.61|297.91|297.71|297.76|297.56|13
1689783600000|2023-07-19 16:20:00|297.76|297.56|297.66|297.46|297.76|297.61|297.61|297.46|29
1689783900000|2023-07-19 16:25:00|297.61|297.41|297.46|297.31|297.66|297.46|297.46|297.31|30
1689784200000|2023-07-19 16:30:00|297.41|297.26|297.36|297.16|297.46|297.26|297.26|297.11|36
1689784500000|2023-07-19 16:35:00|297.31|297.11|297.26|297.11|297.41|297.21|297.21|297.01|37
1689784800000|2023-07-19 16:40:00|297.21|297.06|297.46|297.26|297.46|297.31|297.21|297.06|47
1689785100000|2023-07-19 16:45:00|297.41|297.31|297.36|297.21|297.46|297.31|297.31|297.16|7
1689785400000|2023-07-19 16:50:00|297.31|297.16|297.46|297.26|297.51|297.31|297.31|297.16|14
1689785700000|2023-07-19 16:55:00|297.41|297.21|297.46|297.31|297.51|297.36|297.36|297.16|14
1689786000000|2023-07-19 17:00:00|297.41|297.26|297.36|297.21|297.51|297.31|297.31|297.11|14
1689786300000|2023-07-19 17:05:00|297.41|297.26|297.21|297.01|297.41|297.26|297.16|296.96|28
1689786600000|2023-07-19 17:10:00|297.16|297.06|297.36|297.21|297.36|297.21|297.16|297.01|29
1689786900000|2023-07-19 17:15:00|297.31|297.16|297.36|297.21|297.41|297.21|297.31|297.16|21
1689787200000|2023-07-19 17:20:00|297.41|297.16|297.41|297.26|297.41|297.26|297.36|297.16|15
1689787500000|2023-07-19 17:25:00|297.36|297.21|297.51|297.31|297.51|297.36|297.36|297.21|11
1689787800000|2023-07-19 17:30:00|297.46|297.26|297.41|297.26|297.51|297.31|297.41|297.21|9
1689788100000|2023-07-19 17:35:00|297.36|297.21|297.41|297.21|297.46|297.31|297.36|297.16|10
1689788400000|2023-07-19 17:40:00|297.36|297.26|297.61|297.46|297.66|297.46|297.36|297.26|16
1689788700000|2023-07-19 17:45:00|297.66|297.41|297.71|297.51|297.76|297.56|297.66|297.41|13
1689789000000|2023-07-19 17:50:00|297.76|297.56|297.71|297.51|297.76|297.61|297.61|297.46|13
1689789300000|2023-07-19 17:55:00|297.66|297.46|297.66|297.51|297.76|297.56|297.61|297.46|11
1689789600000|2023-07-19 18:00:00|297.71|297.46|297.66|297.51|297.71|297.56|297.61|297.41|14
1689789900000|2023-07-19 18:05:00|297.61|297.46|297.41|297.21|297.61|297.51|297.36|297.21|14
1689790200000|2023-07-19 18:10:00|297.36|297.26|297.41|297.21|297.46|297.31|297.31|297.11|16
1689790500000|2023-07-19 18:15:00|297.36|297.26|297.46|297.26|297.46|297.31|297.36|297.16|5
1689790800000|2023-07-19 18:20:00|297.41|297.21|297.41|297.21|297.41|297.26|297.31|297.11|12
1689791100000|2023-07-19 18:25:00|297.46|297.26|297.46|297.31|297.51|297.36|297.46|297.26|6
1689791400000|2023-07-19 18:30:00|297.51|297.36|297.61|297.41|297.61|297.46|297.51|297.31|16
1689791700000|2023-07-19 18:35:00|297.56|297.36|297.56|297.36|297.56|297.41|297.51|297.36|8
1689792000000|2023-07-19 18:40:00|297.61|297.41|297.56|297.36|297.61|297.46|297.56|297.36|5
1689792300000|2023-07-19 18:45:00|297.61|297.41|297.51|297.36|297.61|297.46|297.51|297.36|38
1689792600000|2023-07-19 18:50:00|297.56|297.41|297.61|297.41|297.61|297.46|297.51|297.36|10
1689792900000|2023-07-19 18:55:00|297.56|297.46|297.61|297.41|297.61|297.46|297.51|297.36|8
1689793200000|2023-07-19 19:00:00|297.66|297.46|297.66|297.51|297.66|297.51|297.61|297.41|7
1689793500000|2023-07-19 19:05:00|297.61|297.46|297.61|297.46|297.66|297.46|297.56|297.41|12
1689793800000|2023-07-19 19:10:00|297.66|297.41|297.61|297.46|297.66|297.46|297.51|297.36|22
1689794100000|2023-07-19 19:15:00|297.66|297.51|297.66|297.46|297.66|297.51|297.61|297.46|5
1689794400000|2023-07-19 19:20:00|297.71|297.51|297.76|297.56|297.76|297.61|297.66|297.46|30
1689794700000|2023-07-19 19:25:00|297.71|297.61|297.71|297.51|297.71|297.61|297.66|297.51|1
1689795000000|2023-07-19 19:30:00|297.66|297.46|297.56|297.41|297.66|297.51|297.56|297.36|23
1689795300000|2023-07-19 19:35:00|297.51|297.36|297.61|297.46|297.61|297.46|297.46|297.31|9
1689795600000|2023-07-19 19:40:00|297.66|297.51|297.66|297.46|297.66|297.51|297.61|297.46|3
1689795900000|2023-07-19 19:45:00|297.61|297.51|297.66|297.46|297.66|297.51|297.61|297.46|2
1689796200000|2023-07-19 19:50:00|297.61|297.51|297.61|297.46|297.66|297.51|297.61|297.46|5
1689796500000|2023-07-19 19:55:00|297.66|297.51|297.56|297.36|297.71|297.51|297.56|297.36|9
1689796800000|2023-07-19 20:00:00|297.51|297.41|297.51|297.36|297.61|297.41|297.46|297.31|2
1689797100000|2023-07-19 20:05:00|297.46|297.31|297.61|297.46|297.61|297.46|297.46|297.26|1
1689797400000|2023-07-19 20:10:00|297.66|297.41|297.66|297.46|297.66|297.46|297.56|297.41|0
1689797700000|2023-07-19 20:15:00|297.61|297.41|297.61|297.41|297.66|297.46|297.56|297.36|0
1689798000000|2023-07-19 20:20:00|297.56|297.46|297.61|297.41|297.66|297.46|297.56|297.41|0
1689798300000|2023-07-19 20:25:00||297.46||297.41||297.46||297.41|0
1689798900000|2023-07-19 20:35:00|297.66|297.46|297.66|297.51|297.66|297.51|297.61|297.46|0
1689799200000|2023-07-19 20:40:00|297.71|297.46|297.71|297.46|297.71|297.51|297.66|297.41|10
1689799500000|2023-07-19 20:45:00||297.51||297.51||297.51||297.51|0
1689799800000|2023-07-19 20:50:00||297.46||297.46||297.51||297.46|0
1689800100000|2023-07-19 20:55:00|297.66|297.51|297.66|297.46|297.66|297.51|297.66|297.41|2
1689800400000|2023-07-19 21:00:00|297.86|297.26|297.86|297.26|297.86|297.51|297.81|297.26|0
1689803700000|2023-07-19 21:55:00|297.76|297.16|297.76|297.16|297.86|297.26|297.76|297.16|0
1689804000000|2023-07-19 22:00:00|297.66|297.06|297.76|297.16|297.76|297.16|297.66|297.06|0
1689804300000|2023-07-19 22:05:00|297.66|297.06|297.66|297.06|297.76|297.16|297.66|297.06|0
1689804600000|2023-07-19 22:10:00|297.56|296.96|297.56|296.96|297.56|296.96|297.56|296.96|0
1689804900000|2023-07-19 22:15:00|297.46|296.86|297.36|296.76|297.46|296.86|297.36|296.76|0
1689805200000|2023-07-19 22:20:00|297.46|296.86|297.36|296.76|297.46|296.86|297.26|296.66|0
1689806100000|2023-07-19 22:35:00|297.26|296.66|297.26|296.66|297.36|296.76|297.26|296.66|0
1689807000000|2023-07-19 22:50:00|297.16|296.56|297.26|296.66|297.26|296.66|297.16|296.56|0
1689807600000|2023-07-19 23:00:00|297.36|296.76|297.26|296.66|297.36|296.76|297.26|296.66|0
1689807900000|2023-07-19 23:05:00|297.36|296.76|297.26|296.66|297.36|296.76|297.26|296.66|0
1689808500000|2023-07-19 23:15:00|297.36|296.76|297.36|296.76|297.36|296.76|297.36|296.76|0
1689809700000|2023-07-19 23:35:00|297.66|297.06|297.86|297.26|297.86|297.26|297.66|297.06|0
1689810600000|2023-07-19 23:50:00|297.96|297.36|297.96|297.36|297.96|297.36|297.86|297.26|0
1689811500000|2023-07-20 00:05:00|298.06|297.46|298.06|297.46|298.06|297.46|298.06|297.46|0
1689813000000|2023-07-20 00:30:00|297.76|297.36|297.81|297.66|297.96|297.81|297.46|297.31|350
1689813300000|2023-07-20 00:35:00|297.76|297.61|297.91|297.76|297.91|297.76|297.76|297.61|134
1689813600000|2023-07-20 00:40:00|297.86|297.71|297.81|297.66|297.96|297.81|297.76|297.56|262
1689813900000|2023-07-20 00:45:00|297.76|297.61|297.91|297.76|297.91|297.76|297.76|297.61|84
1689814200000|2023-07-20 00:50:00|297.96|297.81|297.96|297.81|297.96|297.81|297.91|297.76|99
1689814500000|2023-07-20 00:55:00|298.01|297.86|298.11|297.96|298.11|297.96|297.96|297.81|166
1689814800000|2023-07-20 01:00:00|298.01|297.86|297.61|297.46|298.11|297.96|297.31|297.16|925
1689815100000|2023-07-20 01:05:00|297.66|297.41|297.46|297.31|297.66|297.41|297.31|297.11|411
1689815400000|2023-07-20 01:10:00|297.51|297.36|297.31|297.11|297.51|297.36|297.26|297.06|411
1689815700000|2023-07-20 01:15:00|297.26|297.06|297.11|296.96|297.46|297.26|297.11|296.91|276
1689816000000|2023-07-20 01:20:00|297.16|297.01|297.26|297.11|297.31|297.16|297.06|296.91|282
1689816300000|2023-07-20 01:25:00|297.31|297.16|297.61|297.46|297.66|297.46|297.31|297.16|184
1689816600000|2023-07-20 01:30:00|297.56|297.41|297.76|297.61|297.76|297.61|297.56|297.41|371
1689816900000|2023-07-20 01:35:00|297.71|297.56|297.66|297.51|297.86|297.66|297.61|297.46|215
1689817200000|2023-07-20 01:40:00|297.71|297.46|297.61|297.41|297.76|297.56|297.51|297.36|192
1689817500000|2023-07-20 01:45:00|297.56|297.46|297.34|297.19|297.61|297.46|297.34|297.19|195
1689817800000|2023-07-20 01:50:00|297.29|297.14|297.34|297.19|297.44|297.24|297.24|297.09|216
1689818100000|2023-07-20 01:55:00|297.39|297.24|297.09|296.94|297.39|297.24|297.09|296.94|101
1689818400000|2023-07-20 02:00:00|297.04|296.89|297.19|297.04|297.29|297.09|297.04|296.89|193
1689818700000|2023-07-20 02:05:00|297.24|297.09|296.94|296.79|297.24|297.09|296.94|296.79|156
1689819000000|2023-07-20 02:10:00|296.99|296.74|296.84|296.69|296.99|296.84|296.74|296.59|181
1689819300000|2023-07-20 02:15:00|296.89|296.74|296.99|296.84|296.99|296.84|296.69|296.54|172
1689819600000|2023-07-20 02:20:00|296.94|296.79|296.99|296.84|296.99|296.84|296.84|296.69|146
1689819900000|2023-07-20 02:25:00|296.94|296.79|296.84|296.69|296.99|296.84|296.79|296.64|123
1689820200000|2023-07-20 02:30:00|296.79|296.64|296.74|296.59|296.79|296.64|296.69|296.54|188
1689820500000|2023-07-20 02:35:00|296.69|296.54|296.54|296.39|296.69|296.54|296.54|296.39|155
1689820800000|2023-07-20 02:40:00|296.59|296.44|296.49|296.34|296.64|296.44|296.44|296.29|112
1689821100000|2023-07-20 02:45:00|296.44|296.29|296.34|296.19|296.49|296.29|296.34|296.19|154
1689821400000|2023-07-20 02:50:00|296.39|296.24|296.44|296.29|296.49|296.34|296.34|296.19|86
1689821700000|2023-07-20 02:55:00|296.39|296.24|296.64|296.49|296.69|296.49|296.34|296.19|172
1689822000000|2023-07-20 03:00:00|296.59|296.44|296.59|296.44|296.69|296.54|296.49|296.34|186
1689822300000|2023-07-20 03:05:00|296.54|296.39|296.34|296.19|296.54|296.39|296.34|296.19|158
1689822600000|2023-07-20 03:10:00|296.29|296.14|296.49|296.34|296.59|296.39|296.29|296.14|175
1689822900000|2023-07-20 03:15:00|296.44|296.29|296.64|296.49|296.69|296.54|296.44|296.29|119
1689823200000|2023-07-20 03:20:00|296.69|296.44|296.64|296.49|296.74|296.59|296.64|296.44|76
1689823500000|2023-07-20 03:25:00|296.59|296.44|296.64|296.49|296.74|296.54|296.59|296.44|93
1689823800000|2023-07-20 03:30:00|296.59|296.44|296.59|296.44|296.64|296.49|296.54|296.39|106
1689824100000|2023-07-20 03:35:00|296.64|296.49|296.79|296.64|296.84|296.64|296.64|296.44|89
1689824400000|2023-07-20 03:40:00|296.74|296.59|296.74|296.59|296.74|296.59|296.64|296.49|81
1689824700000|2023-07-20 03:45:00|296.69|296.54|296.64|296.49|296.79|296.59|296.64|296.49|82
1689825000000|2023-07-20 03:50:00|296.69|296.54|296.74|296.59|296.79|296.64|296.64|296.49|79
1689825300000|2023-07-20 03:55:00|296.69|296.54|296.89|296.74|296.89|296.74|296.69|296.54|121
1689825600000|2023-07-20 04:00:00|296.94|296.79|297.04|296.89|297.04|296.89|296.89|296.79|19
1689825900000|2023-07-20 04:05:00|296.99|296.84|297.14|296.94|297.14|296.99|296.99|296.84|149
1689826200000|2023-07-20 04:10:00|297.09|296.99|297.14|296.99|297.14|296.99|297.09|296.94|37
1689826500000|2023-07-20 04:15:00|297.19|297.04|297.19|297.04|297.19|297.04|297.14|296.99|85
1689826800000|2023-07-20 04:20:00|||||||||55
1689827100000|2023-07-20 04:25:00|297.14|296.99|297.19|297.04|297.19|297.04|297.09|296.94|89
1689827400000|2023-07-20 04:30:00|297.24|297.09|297.19|297.04|297.24|297.09|297.19|297.04|39
1689827700000|2023-07-20 04:35:00|||||||||20
1689828000000|2023-07-20 04:40:00|297.24|297.09|297.19|297.04|297.24|297.09|297.19|297.04|88
1689828300000|2023-07-20 04:45:00|297.14|296.99|297.14|296.99|297.14|296.99|297.14|296.99|89
1689828600000|2023-07-20 04:50:00|297.09|296.94|297.14|296.99|297.19|297.04|297.09|296.94|119
1689828900000|2023-07-20 04:55:00|297.09|296.94|297.14|296.99|297.14|296.99|297.09|296.94|45
1689829200000|2023-07-20 05:00:00|297.09|296.94|297.09|296.94|297.09|296.94|296.89|296.69|450
1689829500000|2023-07-20 05:05:00|297.14|296.99|297.04|296.89|297.14|296.99|296.99|296.84|73
1689829800000|2023-07-20 05:10:00|296.99|296.84|297.09|296.94|297.09|296.94|296.99|296.84|49
1689830100000|2023-07-20 05:15:00|297.14|296.99|297.24|297.04|297.24|297.09|297.09|296.94|111
1689830400000|2023-07-20 05:20:00|297.19|297.09|297.14|296.99|297.24|297.09|297.09|296.94|101
1689830700000|2023-07-20 05:25:00|297.19|297.04|297.14|296.99|297.24|297.04|297.09|296.94|55
1689831000000|2023-07-20 05:30:00|297.09|296.94|297.14|296.99|297.19|297.04|297.04|296.89|53
1689831300000|2023-07-20 05:35:00|297.09|296.94|297.14|296.99|297.14|296.99|297.09|296.89|88
1689831600000|2023-07-20 05:40:00|297.19|297.04|297.19|297.04|297.24|297.09|297.14|296.99|118
1689831900000|2023-07-20 05:45:00|297.14|296.99|297.14|296.99|297.19|297.04|297.14|296.99|58
1689832200000|2023-07-20 05:50:00|297.09|296.94|297.24|297.09|297.24|297.09|297.09|296.94|107
1689832500000|2023-07-20 05:55:00|297.19|297.04|297.39|297.24|297.39|297.24|297.19|297.04|102
1689832800000|2023-07-20 06:00:00|297.34|297.19|297.39|297.24|297.44|297.29|297.34|297.19|145
1689833100000|2023-07-20 06:05:00|297.44|297.29|297.34|297.19|297.49|297.29|297.34|297.19|112
1689833400000|2023-07-20 06:10:00|297.39|297.14|297.29|297.14|297.39|297.24|297.29|297.14|84
1689833700000|2023-07-20 06:15:00|297.24|297.09|297.14|296.99|297.39|297.19|297.09|296.94|242
1689834000000|2023-07-20 06:20:00|297.09|296.94|297.29|297.14|297.34|297.14|297.09|296.94|181
1689834300000|2023-07-20 06:25:00|297.24|297.09|297.29|297.14|297.34|297.19|297.24|297.09|66
1689834600000|2023-07-20 06:30:00|297.24|297.09|297.24|297.09|297.29|297.14|297.19|297.04|99
1689834900000|2023-07-20 06:35:00|297.29|297.14|297.19|297.04|297.29|297.14|297.14|296.99|143
1689835200000|2023-07-20 06:40:00|297.14|296.99|296.99|296.84|297.14|297.04|296.94|296.79|176
1689835500000|2023-07-20 06:45:00|297.04|296.89|296.89|296.74|297.09|296.89|296.89|296.74|205
1689835800000|2023-07-20 06:50:00|296.84|296.69|296.79|296.64|296.84|296.69|296.79|296.64|60
1689836100000|2023-07-20 06:55:00|296.74|296.59|296.74|296.59|296.74|296.64|296.74|296.59|59
1689836400000|2023-07-20 07:00:00|296.69|296.54|296.59|296.44|296.79|296.64|296.59|296.44|236
1689836700000|2023-07-20 07:05:00|296.64|296.49|296.54|296.39|296.74|296.59|296.54|296.39|185
1689837000000|2023-07-20 07:10:00|296.59|296.44|296.49|296.34|296.64|296.49|296.49|296.34|150
1689837300000|2023-07-20 07:15:00|296.54|296.39|296.59|296.44|296.69|296.54|296.54|296.39|136
1689837600000|2023-07-20 07:20:00|296.64|296.49|296.49|296.34|296.64|296.49|296.44|296.29|135
1689837900000|2023-07-20 07:25:00|296.44|296.29|296.44|296.29|296.49|296.34|296.34|296.19|128
1689838200000|2023-07-20 07:30:00|296.39|296.24|296.49|296.34|296.59|296.44|296.39|296.19|119
1689838500000|2023-07-20 07:35:00|296.54|296.39|296.64|296.49|296.64|296.49|296.49|296.34|206
1689838800000|2023-07-20 07:40:00|296.59|296.44|296.64|296.49|296.64|296.49|296.54|296.39|121
1689839100000|2023-07-20 07:45:00|296.69|296.54|296.79|296.64|296.84|296.69|296.69|296.54|133
1689839400000|2023-07-20 07:50:00|296.74|296.59|296.79|296.64|296.79|296.64|296.64|296.49|96
1689839700000|2023-07-20 07:55:00|296.74|296.59|296.79|296.64|296.84|296.69|296.69|296.54|95
1689840000000|2023-07-20 08:00:00|296.84|296.69|296.89|296.74|296.94|296.79|296.84|296.69|154
1689840300000|2023-07-20 08:05:00|296.94|296.79|296.79|296.64|296.99|296.79|296.79|296.64|164
1689840600000|2023-07-20 08:10:00|296.74|296.59|296.79|296.64|296.84|296.69|296.74|296.59|184
1689840900000|2023-07-20 08:15:00|296.74|296.59|296.84|296.69|296.84|296.69|296.74|296.59|145
1689841200000|2023-07-20 08:20:00|296.89|296.74|296.84|296.69|296.89|296.74|296.79|296.64|107
1689841500000|2023-07-20 08:25:00|296.79|296.64|296.89|296.74|296.89|296.74|296.79|296.64|117
1689841800000|2023-07-20 08:30:00|296.84|296.69|296.84|296.69|296.94|296.79|296.79|296.64|129
1689842100000|2023-07-20 08:35:00|296.89|296.74|296.84|296.69|296.89|296.74|296.79|296.64|115
1689842400000|2023-07-20 08:40:00|296.79|296.64|296.74|296.59|296.79|296.64|296.69|296.54|149
1689842700000|2023-07-20 08:45:00|296.69|296.54|296.59|296.44|296.69|296.54|296.54|296.39|191
1689843000000|2023-07-20 08:50:00|296.64|296.39|296.69|296.54|296.69|296.54|296.59|296.39|222
1689843300000|2023-07-20 08:55:00|296.64|296.49|296.74|296.59|296.79|296.64|296.59|296.44|423
1689843600000|2023-07-20 09:00:00|296.79|296.54|296.79|296.59|296.89|296.74|296.69|296.54|400
1689843900000|2023-07-20 09:05:00|296.74|296.54|296.84|296.64|296.84|296.69|296.69|296.54|117
1689844200000|2023-07-20 09:10:00|296.79|296.69|296.79|296.59|296.89|296.69|296.79|296.59|70
1689844500000|2023-07-20 09:15:00|296.74|296.64|296.89|296.64|296.89|296.64|296.74|296.59|35
1689844800000|2023-07-20 09:20:00|296.99|296.39|296.99|296.39|296.99|296.39|296.99|296.39|0
1689845100000|2023-07-20 09:25:00|297.09|296.49|296.99|296.39|297.09|296.49|296.99|296.39|6
1689845400000|2023-07-20 09:30:00|297.09|296.49|297.09|296.49|297.09|296.49|297.09|296.49|0
1689845700000|2023-07-20 09:35:00|296.99|296.39|296.99|296.39|296.99|296.39|296.99|296.39|0
1689846000000|2023-07-20 09:40:00|296.89|296.29|296.99|296.39|296.99|296.39|296.89|296.29|0
1689846300000|2023-07-20 09:45:00|297.09|296.49|297.09|296.49|297.09|296.49|297.09|296.49|0
1689846600000|2023-07-20 09:50:00|296.89|296.69|296.89|296.74|296.99|296.84|296.84|296.69|23
1689846900000|2023-07-20 09:55:00|296.84|296.69|296.89|296.69|296.89|296.74|296.84|296.69|20
1689847200000|2023-07-20 10:00:00|296.84|296.74|296.84|296.64|296.89|296.74|296.84|296.64|19
1689847500000|2023-07-20 10:05:00|296.89|296.69|297.04|296.84|297.04|296.89|296.89|296.64|17
1689847800000|2023-07-20 10:10:00|297.09|296.89|297.09|296.94|297.09|296.94|297.09|296.84|24
1689848400000|2023-07-20 10:20:00|297.14|296.99|297.24|297.04|297.24|297.09|297.14|296.99|13
1689848700000|2023-07-20 10:25:00|297.19||297.24||297.24||297.19||6
1689849000000|2023-07-20 10:30:00|297.29|297.09|297.29|297.14|297.29|297.14|297.29|297.09|2
1689849300000|2023-07-20 10:35:00|297.34|297.19|297.39|297.19|297.39|297.19|297.29|297.19|35
1689849600000|2023-07-20 10:40:00|297.34|297.14|297.24|297.09|297.39|297.24|297.24|297.09|57
1689849900000|2023-07-20 10:45:00|297.29|297.14|297.19|297.04|297.29|297.14|297.19|296.99|8
1689850200000|2023-07-20 10:50:00|297.24|297.09|297.24|297.09|297.24|297.09|297.19|297.04|2
1689850500000|2023-07-20 10:55:00|297.29|297.04|297.34|297.14|297.34|297.14|297.24|297.04|8
1689850800000|2023-07-20 11:00:00|297.29|297.09|297.29|297.14|297.29|297.14|297.24|297.09|3
1689851100000|2023-07-20 11:05:00|297.24|297.09|297.19|296.99|297.24|297.09|297.14|296.99|47
1689851400000|2023-07-20 11:10:00|297.14|297.04|296.99|296.84|297.14|297.04|296.99|296.79|22
1689851700000|2023-07-20 11:15:00|296.94|296.79|296.99|296.79|297.04|296.84|296.94|296.74|12
1689852000000|2023-07-20 11:20:00|296.94|296.74|296.94|296.74|296.99|296.79|296.89|296.74|0
1689852300000|2023-07-20 11:25:00|296.89|296.79|296.94|296.74|296.94|296.79|296.89|296.74|1
1689852600000|2023-07-20 11:30:00|296.89|296.69|296.99|296.79|296.99|296.84|296.89|296.69|8
1689852900000|2023-07-20 11:35:00|297.04|296.84|296.94|296.79|297.04|296.84|296.94|296.74|7
1689853200000|2023-07-20 11:40:00|296.89|296.74|296.94|296.74|296.94|296.79|296.89|296.74|2
1689853500000|2023-07-20 11:45:00|296.99|296.79|296.94|296.74|296.99|296.84|296.94|296.74|3
1689853800000|2023-07-20 11:50:00|296.89|296.79|296.99|296.79|296.99|296.84|296.89|296.74|12
1689854100000|2023-07-20 11:55:00|297.04|296.84|297.04|296.84|297.09|296.89|296.99|296.84|23
1689854400000|2023-07-20 12:00:00|296.99|296.79|296.99|296.79|297.04|296.79|296.94|296.74|25
1689854700000|2023-07-20 12:05:00|297.04|296.84|296.94|296.79|297.04|296.84|296.89|296.74|20
1689855000000|2023-07-20 12:10:00|296.89|296.74|296.84|296.64|296.94|296.74|296.84|296.64|14
1689855300000|2023-07-20 12:15:00|296.79||296.84||296.84||296.79||4
1689855600000|2023-07-20 12:20:00|296.79|296.59|296.84|296.69|296.84|296.69|296.74|296.59|18
1689855900000|2023-07-20 12:25:00|296.79|296.64|296.84|296.64|296.84|296.69|296.79|296.64|14
1689856200000|2023-07-20 12:30:00|296.69|296.54|296.59|296.44|296.74|296.59|296.59|296.39|38
1689856500000|2023-07-20 12:35:00|296.64|296.49|296.54|296.39|296.64|296.49|296.49|296.34|27
1689856800000|2023-07-20 12:40:00|296.49|296.34|296.49|296.34|296.64|296.49|296.44|296.29|34
1689857100000|2023-07-20 12:45:00|||||||||1
1689857400000|2023-07-20 12:50:00|296.54|296.39|296.54|296.39|296.59|296.44|296.49|296.29|25
1689857700000|2023-07-20 12:55:00|296.59|296.34|296.54|296.39|296.59|296.44|296.49|296.34|10
1689858000000|2023-07-20 13:00:00|296.59|296.44|296.54|296.39|296.64|296.44|296.49|296.34|32
1689858300000|2023-07-20 13:05:00|296.49|296.34|296.44|296.24|296.49|296.34|296.34|296.19|66
1689858600000|2023-07-20 13:10:00|296.39|296.29|296.39|296.24|296.44|296.29|296.39|296.24|8
1689858900000|2023-07-20 13:15:00|296.44|296.29|296.39|296.24|296.44|296.29|296.39|296.24|6
1689859200000|2023-07-20 13:20:00|296.44|296.29|296.44|296.29|296.44|296.29|296.39|296.24|23
1689859500000|2023-07-20 13:25:00|296.39|296.24|296.44|296.29|296.49|296.34|296.39|296.24|64
1689859800000|2023-07-20 13:30:00|296.29|296.24|296.24|296.09|296.39|296.24|296.09|295.94|246
1689860100000|2023-07-20 13:35:00|296.19|296.04|295.94|295.79|296.29|296.09|295.89|295.74|354
1689860400000|2023-07-20 13:40:00|296.04|295.74|296.44|296.29|296.44|296.29|296.04|295.74|214
1689860700000|2023-07-20 13:45:00|296.39|296.24|296.69|296.49|296.69|296.54|296.34|296.14|59
1689861000000|2023-07-20 13:50:00|296.64|296.54|296.64|296.49|296.74|296.54|296.59|296.39|23
1689861300000|2023-07-20 13:55:00|296.59|296.44|296.69|296.54|296.69|296.54|296.54|296.39|16
1689861600000|2023-07-20 14:00:00|296.74|296.59|296.64|296.49|296.74|296.59|296.59|296.44|40
1689861900000|2023-07-20 14:05:00|296.59|296.44|296.59|296.44|296.64|296.49|296.49|296.34|43
1689862200000|2023-07-20 14:10:00|296.54|296.39|296.54|296.34|296.64|296.49|296.49|296.29|55
1689862500000|2023-07-20 14:15:00|296.49|296.39|296.44|296.29|296.54|296.39|296.39|296.24|41
1689862800000|2023-07-20 14:20:00|296.39|296.24|296.19|296.04|296.39|296.29|296.19|296.04|18
1689863100000|2023-07-20 14:25:00|296.24|296.09|296.14|295.99|296.24|296.09|296.09|295.94|29
1689863400000|2023-07-20 14:30:00|296.19|295.94|295.94|295.79|296.19|295.99|295.89|295.69|46
1689863700000|2023-07-20 14:35:00|295.89|295.74|295.84|295.69|296.04|295.89|295.84|295.69|58
1689864000000|2023-07-20 14:40:00|295.89|295.74|295.94|295.79|296.04|295.84|295.84|295.69|110
1689864300000|2023-07-20 14:45:00|295.89|295.74|295.99|295.84|296.04|295.89|295.89|295.74|56
1689864600000|2023-07-20 14:50:00|296.04|295.89|296.19|296.04|296.19|296.04|296.04|295.89|15
1689864900000|2023-07-20 14:55:00|296.14|295.99|296.24|296.09|296.34|296.19|296.09|295.94|33
1689865200000|2023-07-20 15:00:00|296.29|296.04|296.34|296.19|296.39|296.24|296.19|296.04|26
1689865500000|2023-07-20 15:05:00|296.29|296.14|296.29|296.14|296.34|296.19|296.24|296.09|13
1689865800000|2023-07-20 15:10:00|296.34|296.19|296.19|295.99|296.39|296.24|296.14|295.99|11
1689866100000|2023-07-20 15:15:00|296.14|295.94|296.14|295.94|296.19|296.04|296.09|295.94|19
1689866400000|2023-07-20 15:20:00|296.09|295.89|296.14|295.94|296.14|295.94|296.04|295.89|6
1689866700000|2023-07-20 15:25:00|296.09|295.99|295.89|295.74|296.24|296.04|295.79|295.64|255
1689867000000|2023-07-20 15:30:00|295.94|295.79|295.99|295.79|296.04|295.84|295.89|295.69|12
1689867300000|2023-07-20 15:35:00|296.04|295.84|296.04|295.84|296.04|295.89|295.99|295.79|9
1689867600000|2023-07-20 15:40:00|295.99|295.79|295.99|295.79|296.04|295.84|295.94|295.79|1
1689867900000|2023-07-20 15:45:00|295.94|295.74|295.84|295.69|295.99|295.79|295.84|295.69|3
1689868200000|2023-07-20 15:50:00|295.79|295.64|295.89|295.69|295.94|295.79|295.79|295.64|7
1689868500000|2023-07-20 15:55:00|295.84|295.74|295.94|295.79|295.94|295.79|295.84|295.69|1
1689868800000|2023-07-20 16:00:00|295.89|295.74|295.84|295.69|295.89|295.74|295.79|295.64|41
1689869100000|2023-07-20 16:05:00|295.79|295.64|295.89|295.74|295.89|295.74|295.79|295.64|10
1689869400000|2023-07-20 16:10:00|295.84|295.69|295.94|295.79|295.99|295.79|295.84|295.69|10
1689869700000|2023-07-20 16:15:00|295.99|295.84|295.94|295.79|295.99|295.84|295.89|295.74|15
1689870000000|2023-07-20 16:20:00|295.89|295.74|295.89|295.69|295.94|295.79|295.79|295.64|14
1689870300000|2023-07-20 16:25:00|295.94|295.74|295.99|295.84|296.09|295.89|295.89|295.74|17
1689870600000|2023-07-20 16:30:00|296.04|295.89|295.94|295.79|296.09|295.94|295.94|295.79|33
1689870900000|2023-07-20 16:35:00|295.99|295.84|295.89|295.74|295.99|295.84|295.89|295.74|16
1689871200000|2023-07-20 16:40:00|295.94|295.79|295.99|295.84|296.09|295.89|295.89|295.74|19
1689871500000|2023-07-20 16:45:00|295.94|295.79|296.04|295.89|296.04|295.89|295.94|295.79|17
1689871800000|2023-07-20 16:50:00|296.09|295.84|296.09|295.94|296.14|295.94|296.04|295.84|3
1689872100000|2023-07-20 16:55:00|296.04|295.89|295.99|295.84|296.09|295.94|295.94|295.79|18
1689872400000|2023-07-20 17:00:00|296.04|295.89|296.04|295.84|296.14|295.99|295.99|295.84|9
1689872700000|2023-07-20 17:05:00|295.99|295.89|295.94|295.79|296.14|295.99|295.94|295.79|23
1689873000000|2023-07-20 17:10:00|295.99|295.84|296.04|295.89|296.09|295.89|295.94|295.74|32
1689873300000|2023-07-20 17:15:00|295.99|295.84|295.99|295.79|296.04|295.89|295.94|295.79|22
1689873600000|2023-07-20 17:20:00|295.94|295.84|295.99|295.84|296.09|295.89|295.94|295.84|17
1689873900000|2023-07-20 17:25:00|296.04|295.89|296.14|295.99|296.19|295.99|295.99|295.89|5
1689874200000|2023-07-20 17:30:00|296.19|295.94|296.19|296.04|296.19|296.04|296.09|295.94|16
1689874500000|2023-07-20 17:35:00|296.24|295.99|295.99|295.84|296.24|296.04|295.99|295.84|10
1689874800000|2023-07-20 17:40:00|296.04|295.89|296.09|295.94|296.14|295.94|295.99|295.84|12
1689875100000|2023-07-20 17:45:00|296.14|295.99|296.14|295.94|296.19|295.99|296.09|295.94|7
1689875400000|2023-07-20 17:50:00|296.09|295.99|296.04|295.84|296.14|295.99|296.04|295.84|4
1689875700000|2023-07-20 17:55:00|295.99|295.89|295.99|295.79|296.04|295.89|295.94|295.79|8
1689876000000|2023-07-20 18:00:00|295.94|295.74|295.94|295.74|295.99|295.74|295.89|295.74|10
1689876300000|2023-07-20 18:05:00|295.89|295.79|295.94|295.79|296.04|295.84|295.89|295.74|17
1689876600000|2023-07-20 18:10:00|295.89|295.74|295.89|295.69|295.94|295.79|295.89|295.69|7
1689876900000|2023-07-20 18:15:00|295.84|295.74|295.74|295.59|295.89|295.74|295.74|295.59|19
1689877200000|2023-07-20 18:20:00|295.79|295.64|295.79|295.64|295.84|295.69|295.74|295.59|0
1689877500000|2023-07-20 18:25:00|295.74|295.59|295.59|295.44|295.79|295.64|295.59|295.44|20
1689877800000|2023-07-20 18:30:00|295.64|295.49|295.74|295.59|295.74|295.59|295.59|295.44|5
1689878100000|2023-07-20 18:35:00|295.79|295.64|295.79|295.59|295.79|295.64|295.74|295.59|12
1689878400000|2023-07-20 18:40:00|295.74|295.64|295.69|295.54|295.79|295.64|295.69|295.54|5
1689878700000|2023-07-20 18:45:00|295.74|295.59|295.79|295.64|295.84|295.69|295.69|295.59|3
1689879000000|2023-07-20 18:50:00|295.84|295.69|295.84|295.64|295.89|295.74|295.79|295.64|4
1689879300000|2023-07-20 18:55:00|295.79|295.59|295.79|295.59|295.89|295.69|295.74|295.59|2
1689879600000|2023-07-20 19:00:00|295.74|295.54|295.69|295.54|295.84|295.64|295.69|295.49|0
1689879900000|2023-07-20 19:05:00|295.74|295.59|295.69|295.49|295.79|295.59|295.64|295.49|5
1689880200000|2023-07-20 19:10:00|295.74|295.54|295.74|295.54|295.79|295.59|295.69|295.49|6
1689880500000|2023-07-20 19:15:00|295.69|295.59|295.64|295.44|295.74|295.59|295.59|295.39|17
1689880800000|2023-07-20 19:20:00|295.59|295.49|295.59|295.44|295.69|295.49|295.59|295.44|7
1689881100000|2023-07-20 19:25:00|295.54|295.39|295.59|295.39|295.59|295.44|295.54|295.39|16
1689881400000|2023-07-20 19:30:00|295.64|295.44|295.69|295.54|295.79|295.64|295.64|295.44|24
1689881700000|2023-07-20 19:35:00|295.74|295.59|295.69|295.54|295.74|295.59|295.64|295.49|16
1689882000000|2023-07-20 19:40:00|295.74|295.59|295.74|295.59|295.79|295.64|295.74|295.54|11
1689882300000|2023-07-20 19:45:00|295.69|295.54|295.74|295.59|295.84|295.64|295.69|295.54|5
1689882600000|2023-07-20 19:50:00|295.79|295.64|295.79|295.64|295.84|295.69|295.74|295.59|10
1689882900000|2023-07-20 19:55:00|295.84|295.69|295.94|295.79|295.99|295.79|295.79|295.64|27
1689883200000|2023-07-20 20:00:00|295.99|295.84|295.94|295.74|295.99|295.84|295.89|295.74|5
1689883500000|2023-07-20 20:05:00|295.89|295.69|295.94|295.74|295.94|295.74|295.89|295.69|0
1689883800000|2023-07-20 20:10:00|295.99|295.79|295.94|295.74|295.99|295.79|295.94|295.74|0
1689884100000|2023-07-20 20:15:00|295.89|295.69|295.94|295.74|295.94|295.74|295.89|295.69|1
1689884400000|2023-07-20 20:20:00||295.79||295.74||295.79||295.74|0
1689884700000|2023-07-20 20:25:00|295.89|295.79|295.89|295.74|295.89|295.79|295.89|295.74|0
1689885000000|2023-07-20 20:30:00|295.94||295.89||295.94||295.89||1
1689885300000|2023-07-20 20:35:00|295.94|295.69|295.94|295.74|295.94|295.74|295.89|295.69|0
1689885600000|2023-07-20 20:40:00|295.89|295.69|295.89|295.69|295.94|295.74|295.89|295.69|4
1689885900000|2023-07-20 20:45:00|295.94|295.74|295.94|295.69|295.94|295.74|295.89|295.69|0
1689886200000|2023-07-20 20:50:00||295.74||295.69||295.74||295.69|1
1689886500000|2023-07-20 20:55:00|295.99|295.74|295.99|295.74|295.99|295.74|295.99|295.69|11
1689886800000|2023-07-20 21:00:00|296.04|295.69|296.04|295.24|296.09|295.69|296.04|295.24|0
1689887400000|2023-07-20 21:10:00|296.09|295.49|295.99|295.39|296.09|295.49|295.99|295.39|0
1689887700000|2023-07-20 21:15:00|295.89|295.29|295.99|295.39|295.99|295.39|295.89|295.29|0
1689888000000|2023-07-20 21:20:00|295.89|295.29|295.89|295.29|295.99|295.39|295.89|295.29|0
1689891000000|2023-07-20 22:10:00|295.99|295.39|295.89|295.29|295.99|295.39|295.89|295.29|0
1689891300000|2023-07-20 22:15:00|295.99|295.39|295.89|295.29|295.99|295.39|295.89|295.29|0
1689892500000|2023-07-20 22:35:00|295.79|295.19|295.79|295.19|295.89|295.29|295.79|295.19|0
1689892800000|2023-07-20 22:40:00|295.89|295.29|295.79|295.19|295.89|295.29|295.79|295.19|0
1689893100000|2023-07-20 22:45:00|295.89|295.29|295.79|295.19|295.89|295.29|295.79|295.19|0
1689894000000|2023-07-20 23:00:00|295.89|295.29|295.89|295.29|295.89|295.29|295.79|295.19|0
1689896400000|2023-07-20 23:40:00|295.79|295.19|295.89|295.29|295.89|295.29|295.79|295.19|0
1689897000000|2023-07-20 23:50:00|295.79|295.19|295.79|295.19|295.79|295.19|295.79|295.19|0
1689897300000|2023-07-20 23:55:00|295.89|295.29|295.89|295.29|295.89|295.29|295.79|295.19|0
1689897600000|2023-07-21 00:00:00|295.79|295.19|295.79|295.19|295.89|295.29|295.79|295.19|0
1689898200000|2023-07-21 00:10:00|295.69|295.09|295.69|295.09|295.79|295.19|295.69|295.09|0
1689898800000|2023-07-21 00:20:00|295.79|295.19|295.69|295.09|295.79|295.19|295.69|295.09|0
1689899100000|2023-07-21 00:25:00|295.79|295.19|295.79|295.19|295.79|295.19|295.69|295.09|0
1689899400000|2023-07-21 00:30:00|295.59|295.39|295.74|295.54|295.79|295.64|295.49|295.29|263
1689899700000|2023-07-21 00:35:00|295.69|295.59|295.84|295.69|295.89|295.69|295.69|295.54|72
1689900000000|2023-07-21 00:40:00|295.94|295.74|296.14|295.99|296.14|295.99|295.94|295.74|170
1689900300000|2023-07-21 00:45:00|296.09|295.94|296.24|296.09|296.24|296.09|296.09|295.94|141
1689900600000|2023-07-21 00:50:00|296.19|296.04|296.29|296.14|296.34|296.19|296.19|296.04|101
1689900900000|2023-07-21 00:55:00|296.24|296.09|296.49|296.34|296.54|296.34|296.19|296.04|182
1689901200000|2023-07-21 01:00:00|296.54|296.39|296.29|296.09|296.64|296.44|296.09|295.94|659
1689901500000|2023-07-21 01:05:00|296.34|296.14|296.59|296.44|296.74|296.59|296.24|296.04|416
1689901800000|2023-07-21 01:10:00|296.69|296.54|297.19|297.04|297.29|297.09|296.69|296.49|598
1689902100000|2023-07-21 01:15:00|297.14|296.99|296.79|296.59|297.29|297.14|296.69|296.49|310
1689902400000|2023-07-21 01:20:00|296.74|296.64|296.44|296.24|296.79|296.64|296.29|296.14|254
1689902700000|2023-07-21 01:25:00|296.39|296.29|296.59|296.44|296.64|296.49|296.39|296.24|261
1689903000000|2023-07-21 01:30:00|296.64|296.49|296.59|296.44|296.79|296.64|296.49|296.29|306
1689903300000|2023-07-21 01:35:00|296.54|296.39|296.39|296.24|296.64|296.49|296.19|296.04|164
1689903600000|2023-07-21 01:40:00|296.34|296.19|296.14|295.99|296.39|296.24|296.14|295.99|139
1689903900000|2023-07-21 01:45:00|296.19|296.04|296.49|296.29|296.54|296.34|295.99|295.84|280
1689904200000|2023-07-21 01:50:00|296.44|296.34|296.49|296.34|296.79|296.64|296.44|296.29|324
1689904500000|2023-07-21 01:55:00|296.44|296.29|296.53|296.38|296.59|296.43|296.43|296.28|108
1689904800000|2023-07-21 02:00:00|296.58|296.43|297.08|296.93|297.23|297.08|296.58|296.43|649
1689905100000|2023-07-21 02:05:00|297.13|296.98|297.13|296.98|297.23|297.03|296.98|296.83|236
1689905400000|2023-07-21 02:10:00|297.18|297.03|297.33|297.13|297.33|297.13|297.08|296.93|303
1689905700000|2023-07-21 02:15:00|297.28|297.18|297.08|296.88|297.38|297.23|297.08|296.88|231
1689906000000|2023-07-21 02:20:00|297.03|296.93|297.13|296.93|297.28|297.08|296.98|296.78|185
1689906300000|2023-07-21 02:25:00|297.08|296.88|297.08|296.93|297.18|296.98|297.03|296.88|145
1689906600000|2023-07-21 02:30:00|297.03|296.88|297.28|297.13|297.33|297.18|297.03|296.88|190
1689906900000|2023-07-21 02:35:00|297.23|297.08|297.13|296.98|297.23|297.08|296.98|296.83|126
1689907200000|2023-07-21 02:40:00|297.18|297.03|297.28|297.13|297.28|297.13|297.18|297.03|111
1689907500000|2023-07-21 02:45:00|297.23|297.08|297.48|297.28|297.48|297.28|297.23|297.08|200
1689907800000|2023-07-21 02:50:00|297.43|297.33|297.28|297.08|297.48|297.33|297.23|297.08|142
1689908100000|2023-07-21 02:55:00|297.33|297.13|297.43|297.23|297.43|297.28|297.33|297.08|72
1689908400000|2023-07-21 03:00:00|297.38|297.18|297.43|297.28|297.43|297.28|297.33|297.13|124
1689908700000|2023-07-21 03:05:00|297.48|297.23|297.38|297.23|297.48|297.28|297.38|297.23|72
1689909000000|2023-07-21 03:10:00|297.33|297.18|297.33|297.18|297.48|297.33|297.33|297.18|158
1689909300000|2023-07-21 03:15:00|297.28|297.13|297.18|297.03|297.33|297.18|297.13|296.98|72
1689909600000|2023-07-21 03:20:00|297.13|296.98|297.08|296.93|297.13|296.98|296.98|296.83|104
1689909900000|2023-07-21 03:25:00|297.03|296.88|296.98|296.83|297.03|296.88|296.98|296.83|30
1689910200000|2023-07-21 03:30:00|297.03|296.88|296.98|296.83|297.08|296.93|296.98|296.83|249
1689910500000|2023-07-21 03:35:00|296.93|296.78|296.98|296.83|297.03|296.83|296.83|296.68|84
1689910800000|2023-07-21 03:40:00|296.93|296.78|297.28|297.13|297.28|297.13|296.93|296.78|176
1689911100000|2023-07-21 03:45:00|297.33|297.18|297.28|297.08|297.38|297.23|297.23|297.03|199
1689911400000|2023-07-21 03:50:00|297.23|297.03|297.28|297.13|297.33|297.18|297.18|297.03|67
1689911700000|2023-07-21 03:55:00|297.23|297.08|297.18|297.03|297.23|297.08|297.13|296.98|66
1689912000000|2023-07-21 04:00:00|297.23|297.08|297.23|297.08|297.23|297.08|297.23|297.08|21
1689912300000|2023-07-21 04:05:00|||||||||16
1689912600000|2023-07-21 04:10:00|297.18|297.03|297.18|297.03|297.18|297.03|297.18|297.03|53
1689912900000|2023-07-21 04:15:00|297.13|296.98|297.13|296.98|297.13|296.98|297.13|296.98|38
1689913200000|2023-07-21 04:20:00|297.08|296.93|297.08|296.93|297.08|296.93|297.08|296.93|62
1689913500000|2023-07-21 04:25:00|297.13|296.98|297.18|297.03|297.18|297.03|297.13|296.98|36
1689913800000|2023-07-21 04:30:00|297.23|297.08|297.28|297.13|297.28|297.13|297.23|297.08|58
1689914100000|2023-07-21 04:35:00|297.23|297.08|297.18|297.03|297.23|297.08|297.18|297.03|46
1689914400000|2023-07-21 04:40:00|297.13|296.98|297.18|297.03|297.18|297.03|297.13|296.98|51
1689914700000|2023-07-21 04:45:00|297.23|296.98|297.13|296.98|297.23|296.98|297.08|296.93|112
1689915000000|2023-07-21 04:50:00|297.18|297.03|297.23|297.08|297.28|297.08|297.13|296.98|52
1689915300000|2023-07-21 04:55:00|||||||||11
1689915600000|2023-07-21 05:00:00|297.18|297.03|297.03|296.88|297.23|297.03|297.03|296.88|145
1689915900000|2023-07-21 05:05:00|296.98|296.83|296.88|296.73|297.03|296.88|296.88|296.73|97
1689916200000|2023-07-21 05:10:00|296.93|296.78|296.83|296.68|296.93|296.78|296.78|296.63|161
1689916500000|2023-07-21 05:15:00|296.78|296.63|296.83|296.68|296.88|296.68|296.73|296.58|109
1689916800000|2023-07-21 05:20:00|296.78|296.63|296.83|296.68|296.88|296.73|296.73|296.58|54
1689917100000|2023-07-21 05:25:00|296.78|296.63|296.83|296.68|296.88|296.73|296.78|296.63|60
1689917400000|2023-07-21 05:30:00|296.88|296.73|296.88|296.73|296.93|296.78|296.83|296.73|32
1689917700000|2023-07-21 05:35:00|296.83|296.68|296.83|296.68|296.88|296.73|296.78|296.63|86
1689918000000|2023-07-21 05:40:00|296.78|296.63|296.83|296.68|296.83|296.68|296.78|296.63|58
1689918300000|2023-07-21 05:45:00|296.78|296.63|296.83|296.68|296.83|296.68|296.73|296.58|78
1689918600000|2023-07-21 05:50:00|296.78|296.63|296.78|296.63|296.83|296.63|296.73|296.58|53
1689918900000|2023-07-21 05:55:00|296.73|296.58|296.93|296.78|296.93|296.78|296.73|296.58|60
1689919200000|2023-07-21 06:00:00|296.88|296.73|296.73|296.58|296.93|296.78|296.73|296.58|106
1689919500000|2023-07-21 06:05:00|296.78|296.63|296.73|296.58|296.78|296.63|296.68|296.53|66
1689919800000|2023-07-21 06:10:00|296.78|296.63|296.83|296.68|296.83|296.68|296.73|296.58|50
1689920100000|2023-07-21 06:15:00|296.88|296.73|296.83|296.68|296.88|296.73|296.83|296.63|63
1689920400000|2023-07-21 06:20:00|296.88|296.73|296.83|296.68|296.88|296.73|296.78|296.63|85
1689920700000|2023-07-21 06:25:00|296.88|296.73|296.83|296.68|296.88|296.73|296.83|296.68|52
1689921000000|2023-07-21 06:30:00|296.78|296.63|296.83|296.68|296.88|296.73|296.78|296.63|89
1689921300000|2023-07-21 06:35:00|296.88|296.73|296.78|296.63|296.88|296.73|296.78|296.63|37
1689921600000|2023-07-21 06:40:00|296.73|296.58|296.73|296.58|296.78|296.63|296.73|296.58|65
1689921900000|2023-07-21 06:45:00|296.78|296.63|296.88|296.73|296.88|296.73|296.78|296.63|135
1689922200000|2023-07-21 06:50:00|296.93|296.78|296.93|296.78|296.98|296.83|296.93|296.78|50
1689922500000|2023-07-21 06:55:00|296.98|296.83|297.08|296.93|297.13|296.98|296.93|296.78|183
1689922800000|2023-07-21 07:00:00|297.13|296.98|297.03|296.88|297.18|296.98|296.98|296.83|156
1689923100000|2023-07-21 07:05:00|297.08|296.93|297.13|296.98|297.23|297.03|297.03|296.88|127
1689923400000|2023-07-21 07:10:00|297.08|296.93|297.08|296.93|297.13|296.98|297.03|296.88|99
1689923700000|2023-07-21 07:15:00|297.13|296.98|297.18|297.03|297.23|297.03|297.08|296.93|97
1689924000000|2023-07-21 07:20:00|297.23|297.08|297.28|297.13|297.33|297.18|297.18|297.03|141
1689924300000|2023-07-21 07:25:00|297.33|297.08|297.28|297.13|297.33|297.18|297.23|297.08|166
1689924600000|2023-07-21 07:30:00|297.33|297.18|297.48|297.33|297.53|297.38|297.23|297.08|243
1689924900000|2023-07-21 07:35:00|297.53|297.28|297.38|297.23|297.53|297.38|297.38|297.23|150
1689925200000|2023-07-21 07:40:00|297.33|297.18|297.38|297.23|297.53|297.38|297.33|297.18|209
1689925500000|2023-07-21 07:45:00|297.43|297.28|297.38|297.23|297.53|297.38|297.38|297.23|150
1689925800000|2023-07-21 07:50:00|297.33|297.18|297.33|297.18|297.38|297.23|297.28|297.13|102
1689926100000|2023-07-21 07:55:00|297.28|297.13|297.23|297.08|297.28|297.13|297.23|297.03|300
1689926400000|2023-07-21 08:00:00|297.18|297.03|297.08|296.93|297.23|297.08|297.08|296.93|124
1689926700000|2023-07-21 08:05:00|297.13|296.98|297.18|297.03|297.33|297.18|297.13|296.98|231
1689927000000|2023-07-21 08:10:00|297.13|296.98|297.08|296.93|297.18|297.03|297.08|296.93|63
1689927300000|2023-07-21 08:15:00|297.13|296.98|296.98|296.83|297.13|296.98|296.98|296.83|63
1689927600000|2023-07-21 08:20:00|297.03|296.78|296.98|296.83|297.03|296.88|296.98|296.78|92
1689927900000|2023-07-21 08:25:00|297.03|296.88|297.08|296.93|297.13|296.93|297.03|296.88|62
1689928200000|2023-07-21 08:30:00|297.13|296.98|297.13|296.98|297.13|296.98|297.08|296.93|93
1689928500000|2023-07-21 08:35:00|297.08|296.93|297.08|296.93|297.13|296.98|297.08|296.93|79
1689928800000|2023-07-21 08:40:00|297.03|296.88|297.03|296.88|297.03|296.88|296.98|296.83|148
1689929100000|2023-07-21 08:45:00|296.98|296.83|296.93|296.78|297.03|296.88|296.88|296.73|191
1689929400000|2023-07-21 08:50:00|296.98|296.83|296.93|296.73|296.98|296.83|296.78|296.63|281
1689929700000|2023-07-21 08:55:00|296.88|296.78|297.03|296.88|297.03|296.88|296.88|296.68|283
1689930000000|2023-07-21 09:00:00|296.98|296.83|296.93|296.78|297.03|296.88|296.93|296.78|421
1689930300000|2023-07-21 09:05:00|296.98|296.83|296.93|296.78|297.03|296.88|296.93|296.78|180
1689930600000|2023-07-21 09:10:00|296.98|296.83|297.03|296.88|297.03|296.88|296.98|296.78|36
1689930900000|2023-07-21 09:15:00|297.08|296.93|297.28|297.03|297.28|297.03|297.08|296.93|50
1689931200000|2023-07-21 09:20:00|297.33|296.73|297.33|296.73|297.43|296.83|297.33|296.73|0
1689931500000|2023-07-21 09:25:00|||||||||21
1689931800000|2023-07-21 09:30:00|297.23|296.63|297.23|296.63|297.23|296.63|297.23|296.63|0
1689932100000|2023-07-21 09:35:00|297.13|296.53|297.23|296.63|297.23|296.63|297.13|296.53|0
1689933000000|2023-07-21 09:50:00|297.08|296.83|297.08|296.93|297.13|296.98|296.98|296.83|10
1689933300000|2023-07-21 09:55:00|297.13|296.98|297.13|296.93|297.18|297.03|297.08|296.93|8
1689933600000|2023-07-21 10:00:00|297.08|296.98|297.18|296.98|297.18|297.03|297.08|296.93|5
1689933900000|2023-07-21 10:05:00|297.13|297.03|297.18|297.03|297.23|297.08|297.13|296.98|17
1689934200000|2023-07-21 10:10:00|297.23|297.08|297.23|297.03|297.28|297.08|297.18|297.03|10
1689934500000|2023-07-21 10:15:00|297.18|297.08|297.18|297.03|297.23|297.08|297.18|296.98|2
1689934800000|2023-07-21 10:20:00|297.13|296.98|297.18|296.98|297.18|297.03|297.13|296.93|9
1689935100000|2023-07-21 10:25:00|297.13|297.03|297.18|297.03|297.18|297.03|297.08|296.93|10
1689935400000|2023-07-21 10:30:00|297.23|297.08|297.23|297.03|297.23|297.08|297.18|297.03|7
1689935700000|2023-07-21 10:35:00|297.18|296.98|297.23|297.03|297.23|297.08|297.18|296.98|0
1689936000000|2023-07-21 10:40:00|297.18|297.08|297.13|296.98|297.23|297.08|297.13|296.98|11
1689936300000|2023-07-21 10:45:00|297.18|296.93|297.23|297.08|297.23|297.08|297.18|296.93|2
1689936600000|2023-07-21 10:50:00|297.18|297.03|297.18|297.03|297.23|297.03|297.18|296.98|10
1689936900000|2023-07-21 10:55:00|297.13|296.98|297.18|296.98|297.23|297.03|297.13|296.98|6
1689937200000|2023-07-21 11:00:00|297.13|296.93|297.08|296.93|297.18|297.03|297.08|296.93|19
1689937500000|2023-07-21 11:05:00|297.13|296.98|297.18|296.98|297.23|297.03|297.08|296.93|16
1689937800000|2023-07-21 11:10:00|297.23|297.03|297.18|296.98|297.23|297.03|297.18|296.98|1
1689938100000|2023-07-21 11:15:00||297.03||296.98||297.03||296.98|1
1689938400000|2023-07-21 11:20:00|297.13|296.93|297.13|296.93|297.13|296.98|297.08|296.93|5
1689938700000|2023-07-21 11:25:00|297.08|296.98|297.18|296.98|297.18|297.03|297.08|296.98|1
1689939000000|2023-07-21 11:30:00|297.13|296.93|297.03|296.88|297.18|296.93|297.03|296.88|4
1689939300000|2023-07-21 11:35:00|297.08|296.93|297.08|296.88|297.18|296.98|297.08|296.88|5
1689939600000|2023-07-21 11:40:00|297.13|296.93|297.13|296.98|297.13|296.98|297.08|296.93|4
1689939900000|2023-07-21 11:45:00|297.08|296.93|297.08|296.88|297.08|296.93|297.03|296.88|0
1689940200000|2023-07-21 11:50:00|297.03|296.93|297.03|296.83|297.08|296.93|297.03|296.83|6
1689940500000|2023-07-21 11:55:00|296.98|296.78|296.88|296.73|296.98|296.83|296.88|296.73|58
1689940800000|2023-07-21 12:00:00|296.93|296.78|296.88|296.73|296.93|296.78|296.88|296.73|37
1689941400000|2023-07-21 12:10:00|296.93|296.78|296.93|296.78|296.93|296.78|296.88|296.73|58
1689941700000|2023-07-21 12:15:00|296.98|296.83|297.08|296.93|297.13|296.93|296.98|296.78|8
1689942000000|2023-07-21 12:20:00|297.13|296.88|297.08|296.93|297.13|296.93|297.03|296.88|5
1689942300000|2023-07-21 12:25:00|297.13|296.98|297.18|296.98|297.18|297.03|297.08|296.93|222
1689942600000|2023-07-21 12:30:00|297.13|297.03|297.18|297.03|297.23|297.03|297.13|296.98|2
1689942900000|2023-07-21 12:35:00|297.13|296.98|297.23|297.08|297.23|297.08|297.13|296.98|8
1689943200000|2023-07-21 12:40:00|297.18|297.03|297.23|297.08|297.28|297.08|297.18|297.03|8
1689943500000|2023-07-21 12:45:00|297.28|297.13|297.28|297.13|297.28|297.13|297.23|297.13|1
1689943800000|2023-07-21 12:50:00|297.33|297.18|297.33|297.18|297.33|297.18|297.33|297.18|3
1689944100000|2023-07-21 12:55:00|297.38|297.23|297.38|297.23|297.38|297.23|297.33|297.23|4
1689944400000|2023-07-21 13:00:00|297.43|297.28|297.33|297.18|297.43|297.28|297.33|297.18|16
1689944700000|2023-07-21 13:05:00|297.38|297.23|297.43|297.28|297.43|297.28|297.33|297.23|17
1689945000000|2023-07-21 13:10:00|297.48|297.33|297.43|297.28|297.53|297.38|297.43|297.28|26
1689945300000|2023-07-21 13:15:00|297.38|297.23|297.33|297.18|297.43|297.28|297.33|297.18|18
1689945600000|2023-07-21 13:20:00|297.38|297.23|297.48|297.28|297.48|297.28|297.33|297.23|8
1689945900000|2023-07-21 13:25:00|297.43|297.33|297.38|297.18|297.53|297.38|297.38|297.18|22
1689946200000|2023-07-21 13:30:00|297.33|297.23|297.98|297.83|298.23|298.03|297.18|297.03|263
1689946500000|2023-07-21 13:35:00|297.93|297.78|297.88|297.73|298.03|297.88|297.83|297.68|107
1689946800000|2023-07-21 13:40:00|297.93|297.78|297.68|297.53|297.98|297.83|297.68|297.48|83
1689947100000|2023-07-21 13:45:00|297.63|297.48|297.18|297.03|297.68|297.53|297.13|296.93|157
1689947400000|2023-07-21 13:50:00|297.13|296.98|296.88|296.68|297.23|297.08|296.83|296.68|85
1689947700000|2023-07-21 13:55:00|296.93|296.73|296.78|296.63|296.93|296.78|296.78|296.63|66
1689948000000|2023-07-21 14:00:00|296.83|296.68|296.93|296.73|296.98|296.83|296.73|296.58|88
1689948300000|2023-07-21 14:05:00|296.88|296.78|296.98|296.83|297.08|296.93|296.88|296.73|43
1689948600000|2023-07-21 14:10:00|297.03|296.78|297.13|296.98|297.13|296.98|296.98|296.78|29
1689948900000|2023-07-21 14:15:00|297.18|296.93|297.18|297.03|297.23|297.08|297.13|296.93|25
1689949200000|2023-07-21 14:20:00|297.23|296.98|296.98|296.78|297.23|297.08|296.93|296.78|46
1689949500000|2023-07-21 14:25:00|296.93|296.83|296.88|296.73|297.03|296.88|296.83|296.68|26
1689949800000|2023-07-21 14:30:00|296.93|296.78|296.98|296.78|296.98|296.83|296.83|296.68|30
1689950100000|2023-07-21 14:35:00|296.93|296.83|296.98|296.83|297.03|296.88|296.93|296.78|20
1689950400000|2023-07-21 14:40:00|297.03|296.88|297.13|296.93|297.18|297.03|297.03|296.88|24
1689950700000|2023-07-21 14:45:00|297.08|296.98|297.18|296.98|297.18|297.03|297.03|296.88|7
1689951000000|2023-07-21 14:50:00|297.13|297.03|297.08|296.93|297.23|297.03|297.08|296.93|13
1689951300000|2023-07-21 14:55:00|297.03|296.88|297.13|296.98|297.13|296.98|296.98|296.83|24
1689951600000|2023-07-21 15:00:00|297.18|297.03|297.13|296.98|297.23|297.08|297.08|296.88|20
1689951900000|2023-07-21 15:05:00|297.18|297.03|297.33|297.18|297.43|297.28|297.18|297.03|33
1689952200000|2023-07-21 15:10:00|297.38|297.13|297.48|297.33|297.48|297.33|297.33|297.13|22
1689952500000|2023-07-21 15:15:00|297.53|297.38|297.58|297.38|297.58|297.43|297.43|297.28|17
1689952800000|2023-07-21 15:20:00|297.53|297.43|297.58|297.38|297.63|297.48|297.48|297.33|67
1689953100000|2023-07-21 15:25:00|297.53|297.33|297.83|297.68|297.83|297.68|297.48|297.28|75
1689953400000|2023-07-21 15:30:00|297.78|297.63|297.58|297.43|297.78|297.63|297.53|297.38|25
1689953700000|2023-07-21 15:35:00|297.63|297.48|297.68|297.48|297.68|297.53|297.58|297.43|7
1689954000000|2023-07-21 15:40:00|297.63|297.53|297.48|297.28|297.68|297.53|297.48|297.28|17
1689954300000|2023-07-21 15:45:00|297.43|297.33|297.68|297.48|297.68|297.53|297.43|297.23|24
1689954600000|2023-07-21 15:50:00|297.63|297.43|297.43|297.23|297.68|297.53|297.43|297.23|38
1689954900000|2023-07-21 15:55:00|297.38|297.28|297.53|297.38|297.53|297.38|297.38|297.23|25
1689955200000|2023-07-21 16:00:00|297.48|297.33|297.43|297.28|297.53|297.33|297.38|297.23|24
1689955500000|2023-07-21 16:05:00|297.38|297.23|297.43|297.28|297.48|297.33|297.38|297.23|20
1689955800000|2023-07-21 16:10:00|297.48|297.23|297.38|297.23|297.48|297.28|297.38|297.18|20
1689956100000|2023-07-21 16:15:00|297.43|297.18|297.38|297.23|297.43|297.28|297.38|297.18|11
1689956400000|2023-07-21 16:20:00|297.43|297.28|297.43|297.28|297.48|297.33|297.38|297.23|16
1689956700000|2023-07-21 16:25:00|297.48|297.33|297.38|297.23|297.48|297.33|297.38|297.18|18
1689957000000|2023-07-21 16:30:00|297.33|297.18|297.33|297.18|297.38|297.23|297.33|297.18|28
1689957300000|2023-07-21 16:35:00|297.38|297.13|297.33|297.18|297.38|297.23|297.33|297.13|12
1689957600000|2023-07-21 16:40:00|297.38|297.13|297.33|297.18|297.38|297.23|297.28|297.13|10
1689957900000|2023-07-21 16:45:00|297.28|297.13|297.38|297.18|297.38|297.18|297.28|297.13|19
1689958200000|2023-07-21 16:50:00|297.33|297.23|297.43|297.28|297.48|297.33|297.33|297.18|20
1689958500000|2023-07-21 16:55:00|297.38|297.23|297.38|297.23|297.48|297.33|297.38|297.23|18
1689958800000|2023-07-21 17:00:00|297.43|297.28|297.43|297.28|297.48|297.33|297.43|297.28|16
1689959100000|2023-07-21 17:05:00|297.48|297.33|297.48|297.33|297.48|297.33|297.43|297.28|22
1689959400000|2023-07-21 17:10:00|297.53|297.28|297.48|297.33|297.53|297.33|297.43|297.28|8
1689959700000|2023-07-21 17:15:00|297.53|297.38|297.48|297.33|297.53|297.38|297.48|297.33|4
1689960000000|2023-07-21 17:20:00|297.43|297.28|297.43|297.28|297.48|297.33|297.43|297.28|5
1689960300000|2023-07-21 17:25:00|297.38|297.23|297.43|297.28|297.43|297.28|297.38|297.23|7
1689960600000|2023-07-21 17:30:00|297.38|297.23|297.58|297.43|297.58|297.43|297.38|297.23|21
1689960900000|2023-07-21 17:35:00|297.53|297.38|297.58|297.38|297.63|297.48|297.53|297.38|6
1689961200000|2023-07-21 17:40:00|297.53|297.43|297.53|297.33|297.58|297.43|297.53|297.33|2
1689961500000|2023-07-21 17:45:00|297.48|297.38|297.53|297.38|297.53|297.38|297.48|297.33|2
1689961800000|2023-07-21 17:50:00|297.58|297.43|297.58|297.43|297.63|297.48|297.53|297.38|2
1689962100000|2023-07-21 17:55:00|297.53|297.38|297.63|297.48|297.63|297.48|297.53|297.38|7
1689962400000|2023-07-21 18:00:00|297.68|297.43|297.53|297.38|297.68|297.48|297.53|297.38|11
1689962700000|2023-07-21 18:05:00|297.48|297.33|297.53|297.38|297.58|297.38|297.48|297.33|25
1689963000000|2023-07-21 18:10:00|297.48|297.33|297.48|297.33|297.53|297.38|297.48|297.33|7
1689963300000|2023-07-21 18:15:00|297.53|297.38|297.53|297.33|297.53|297.38|297.48|297.33|9
1689963600000|2023-07-21 18:20:00|297.48|297.38|297.43|297.28|297.53|297.38|297.43|297.28|5
1689963900000|2023-07-21 18:25:00|297.38|297.23|297.38|297.23|297.38|297.23|297.38|297.23|2
1689964200000|2023-07-21 18:30:00|297.43|297.28|297.33|297.18|297.43|297.28|297.33|297.18|3
1689964500000|2023-07-21 18:35:00|297.38|297.23|297.38|297.23|297.48|297.33|297.38|297.23|9
1689964800000|2023-07-21 18:40:00|297.43|297.28|297.48|297.28|297.48|297.33|297.38|297.23|10
1689965100000|2023-07-21 18:45:00|297.43|297.33|297.48|297.33|297.48|297.33|297.43|297.28|7
1689965400000|2023-07-21 18:50:00|297.43|297.28|297.43|297.28|297.48|297.33|297.43|297.23|4
1689965700000|2023-07-21 18:55:00|297.38|297.23|297.38|297.23|297.43|297.28|297.38|297.18|3
1689966000000|2023-07-21 19:00:00|297.33|297.18|297.28|297.13|297.38|297.23|297.28|297.13|7
1689966300000|2023-07-21 19:05:00|297.33|297.08|297.18|297.03|297.33|297.08|297.18|297.03|16
1689966600000|2023-07-21 19:10:00|297.23|297.08|297.23|297.03|297.23|297.08|297.13|296.98|15
1689966900000|2023-07-21 19:15:00|297.18|297.08|297.28|297.13|297.33|297.13|297.18|296.98|5
1689967200000|2023-07-21 19:20:00|297.33|297.18|297.33|297.13|297.33|297.18|297.23|297.08|2
1689967500000|2023-07-21 19:25:00|297.28|297.08|297.33|297.13|297.33|297.18|297.28|297.08|2
1689967800000|2023-07-21 19:30:00|297.28|297.18|297.23|297.08|297.33|297.18|297.23|297.03|0
1689968100000|2023-07-21 19:35:00|297.28|297.13|297.28|297.08|297.33|297.18|297.23|297.08|5
1689968400000|2023-07-21 19:40:00|297.33|297.13|297.28|297.08|297.33|297.18|297.23|297.03|4
1689968700000|2023-07-21 19:45:00|297.33|297.13|297.33|297.13|297.43|297.23|297.23|297.08|0
1689969000000|2023-07-21 19:50:00|297.38|297.18|297.38|297.18|297.43|297.23|297.33|297.13|10
1689969300000|2023-07-21 19:55:00|297.43|297.23|297.38|297.23|297.43|297.28|297.33|297.13|15
1689969600000|2023-07-21 20:00:00|297.33|297.18|297.28|297.08|297.38|297.18|297.23|297.08|6
1689969900000|2023-07-21 20:05:00|297.23|297.03|297.23|297.03|297.23|297.08|297.23|297.03|0
1689970200000|2023-07-21 20:10:00|297.28|297.08|297.28|297.08|297.28|297.08|297.23|297.03|1
1689970500000|2023-07-21 20:15:00|297.23|297.03|297.28|297.08|297.28|297.08|297.23|297.03|0
1689970800000|2023-07-21 20:20:00|297.23||297.28||297.28||297.23||0
1689971100000|2023-07-21 20:25:00|297.23|297.03|297.28|297.08|297.28|297.08|297.18|297.03|4
1689971400000|2023-07-21 20:30:00|297.23|297.03|297.23|297.08|297.28|297.08|297.23|297.03|3
1689971700000|2023-07-21 20:35:00|297.18|297.03|297.23|297.03|297.23|297.03|297.18|297.03|1
1689972000000|2023-07-21 20:40:00|297.18|296.98|297.18|296.98|297.23|297.03|297.13|296.98|21
1689972300000|2023-07-21 20:45:00|297.13|296.93|297.18|296.98|297.18|296.98|297.13|296.93|15
1689972600000|2023-07-21 20:50:00|297.13||297.13||297.18||297.13||0
1689972900000|2023-07-21 20:55:00|297.18|296.88|297.03|296.58|297.23|296.88|296.58|295.58|171
1690149600000|2023-07-23 22:00:00|297.13|296.53|297.13|296.53|297.13|296.53|297.13|296.53|0
1690149900000|2023-07-23 22:05:00|297.03|296.43|297.13|296.53|297.13|296.53|297.03|296.43|0
1690150200000|2023-07-23 22:10:00|297.03|296.43|297.03|296.43|297.13|296.53|297.03|296.43|0
1690152000000|2023-07-23 22:40:00|296.93|296.33|297.03|296.43|297.03|296.43|296.93|296.33|0
1690152300000|2023-07-23 22:45:00|296.93|296.33|296.93|296.33|297.03|296.43|296.93|296.33|0
1690155300000|2023-07-23 23:35:00|296.83|296.23|296.83|296.23|296.83|296.23|296.83|296.23|0
1690155900000|2023-07-23 23:45:00|296.93|296.33|296.93|296.33|296.93|296.33|296.93|296.33|0
1690156800000|2023-07-24 00:00:00|296.83|296.23|296.93|296.33|296.93|296.33|296.83|296.23|0
1690157700000|2023-07-24 00:15:00|297.03|296.43|297.03|296.43|297.03|296.43|296.93|296.33|0
1690158600000|2023-07-24 00:30:00|296.73|296.53|297.18|297.03|297.43|297.23|296.73|296.48|379
1690158900000|2023-07-24 00:35:00|297.23|296.93|297.33|297.13|297.43|297.28|297.08|296.93|204
1690159200000|2023-07-24 00:40:00|297.28|297.18|297.28|297.13|297.38|297.23|297.23|297.08|121
1690159500000|2023-07-24 00:45:00|297.33|297.18|297.33|297.18|297.33|297.18|297.23|297.08|149
1690159800000|2023-07-24 00:50:00|297.43|297.23|297.43|297.28|297.53|297.38|297.33|297.18|204
1690160100000|2023-07-24 00:55:00|297.38|297.18|297.33|297.18|297.38|297.23|297.33|297.18|77
1690160400000|2023-07-24 01:00:00|297.23|297.08|296.98|296.78|297.63|297.48|296.88|296.73|609
1690160700000|2023-07-24 01:05:00|296.93|296.73|296.38|296.23|296.93|296.78|296.38|296.18|302
1690161000000|2023-07-24 01:10:00|296.28|296.13|296.68|296.48|296.93|296.73|296.28|296.08|323
1690161300000|2023-07-24 01:15:00|296.63|296.43|296.38|296.23|296.68|296.48|296.33|296.18|225
1690161600000|2023-07-24 01:20:00|296.33|296.18|296.08|295.93|296.38|296.23|295.88|295.73|207
1690161900000|2023-07-24 01:25:00|296.03|295.88|296.23|296.08|296.28|296.08|295.98|295.83|134
1690162200000|2023-07-24 01:30:00|296.18|295.98|296.23|296.03|296.48|296.33|296.08|295.88|249
1690162500000|2023-07-24 01:35:00|296.18|296.08|296.08|295.88|296.38|296.23|296.08|295.88|161
1690162800000|2023-07-24 01:40:00|296.03|295.93|296.08|295.93|296.08|295.93|295.83|295.68|125
1690163100000|2023-07-24 01:45:00|296.13|295.98|296.33|296.13|296.53|296.33|296.08|295.93|167
1690163400000|2023-07-24 01:50:00|296.28|296.08|296.08|295.88|296.33|296.18|295.98|295.78|133
1690163700000|2023-07-24 01:55:00|296.03|295.93|296.18|295.98|296.18|296.03|295.98|295.83|66
1690164000000|2023-07-24 02:00:00|296.13|295.93|296.23|296.08|296.48|296.28|296.08|295.93|133
1690164300000|2023-07-24 02:05:00|296.18|296.03|296.13|295.93|296.28|296.13|296.08|295.93|101
1690164600000|2023-07-24 02:10:00|296.08|295.98|295.98|295.83|296.23|296.08|295.98|295.78|110
1690164900000|2023-07-24 02:15:00|295.93|295.78|296.03|295.88|296.08|295.93|295.93|295.73|213
1690165200000|2023-07-24 02:20:00|295.98|295.83|296.33|296.18|296.33|296.18|295.98|295.83|222
1690165500000|2023-07-24 02:25:00|296.43|296.13|296.43|296.28|296.58|296.43|296.38|296.13|228
1690165800000|2023-07-24 02:30:00|296.38|296.23|296.43|296.28|296.53|296.38|296.38|296.23|177
1690166100000|2023-07-24 02:35:00|296.38|296.23|296.47|296.32|296.57|296.42|296.38|296.23|167
1690166400000|2023-07-24 02:40:00|296.42|296.27|296.32|296.17|296.52|296.37|296.27|296.12|146
1690166700000|2023-07-24 02:45:00|296.27|296.12|296.17|296.02|296.32|296.17|296.12|295.97|144
1690167000000|2023-07-24 02:50:00|296.12|295.97|295.97|295.82|296.17|296.02|295.92|295.72|1373
1690167300000|2023-07-24 02:55:00|296.02|295.87|295.82|295.67|296.02|295.87|295.82|295.67|122
1690167600000|2023-07-24 03:00:00|295.87|295.72|295.82|295.67|296.02|295.82|295.82|295.67|75
1690167900000|2023-07-24 03:05:00|295.77|295.62|295.82|295.62|295.82|295.67|295.72|295.57|171
1690168200000|2023-07-24 03:10:00|295.87|295.67|295.87|295.72|295.97|295.82|295.82|295.62|82
1690168500000|2023-07-24 03:15:00|295.82|295.67|296.17|296.02|296.17|296.02|295.77|295.62|198
1690168800000|2023-07-24 03:20:00|296.22|296.07|296.27|296.12|296.42|296.27|296.22|296.07|265
1690169100000|2023-07-24 03:25:00|296.22|296.07|296.12|295.97|296.22|296.07|296.07|295.92|124
1690169400000|2023-07-24 03:30:00|296.17|296.02|296.42|296.27|296.52|296.32|296.17|296.02|302
1690169700000|2023-07-24 03:35:00|296.37|296.22|296.22|296.07|296.37|296.22|296.22|296.02|103
1690170000000|2023-07-24 03:40:00|296.17|296.02|296.12|295.97|296.27|296.07|296.12|295.97|52
1690170300000|2023-07-24 03:45:00|296.17|296.02|295.97|295.82|296.17|296.02|295.97|295.82|89
1690170600000|2023-07-24 03:50:00|295.92|295.77|295.92|295.77|296.07|295.87|295.92|295.77|89
1690170900000|2023-07-24 03:55:00|295.97|295.82|296.07|295.92|296.07|295.92|295.92|295.77|111
1690171200000|2023-07-24 04:00:00|296.12|295.97|296.02|295.87|296.12|295.97|295.97|295.82|82
1690171500000|2023-07-24 04:05:00|295.97|295.82|295.97|295.82|296.02|295.87|295.97|295.77|944
1690171800000|2023-07-24 04:10:00|295.92|295.77|296.02|295.87|296.02|295.87|295.87|295.72|176
1690172100000|2023-07-24 04:15:00|295.97|295.82|295.87|295.72|296.02|295.87|295.87|295.72|76
1690172400000|2023-07-24 04:20:00|295.92|295.77|295.87|295.72|295.97|295.82|295.82|295.67|75
1690172700000|2023-07-24 04:25:00|295.82|295.67|295.82|295.67|295.82|295.72|295.82|295.67|48
1690173000000|2023-07-24 04:30:00|295.87|295.72|295.92|295.77|295.97|295.77|295.87|295.72|72
1690173300000|2023-07-24 04:35:00|295.87|295.72|295.77|295.62|295.87|295.72|295.77|295.62|60
1690173600000|2023-07-24 04:40:00|295.82|295.67|295.82|295.67|295.92|295.72|295.82|295.67|89
1690173900000|2023-07-24 04:45:00|295.77|295.62|295.77|295.62|295.77|295.62|295.77|295.62|70
1690174200000|2023-07-24 04:50:00|295.82|295.67|295.82|295.67|295.87|295.67|295.77|295.62|105
1690174500000|2023-07-24 04:55:00|295.77|295.62|295.87|295.72|295.87|295.72|295.77|295.62|65
1690174800000|2023-07-24 05:00:00|295.97|295.77|296.02|295.87|296.02|295.87|295.87|295.72|172
1690175100000|2023-07-24 05:05:00|296.12|295.92|296.02|295.87|296.12|295.97|295.97|295.82|251
1690175400000|2023-07-24 05:10:00|295.97|295.82|295.87|295.72|296.02|295.87|295.87|295.72|145
1690175700000|2023-07-24 05:15:00|295.82|295.67|295.77|295.62|295.82|295.72|295.72|295.57|100
1690176000000|2023-07-24 05:20:00|295.82|295.67|295.82|295.67|295.92|295.72|295.77|295.62|122
1690176300000|2023-07-24 05:25:00|295.77|295.62|295.72|295.57|295.77|295.62|295.67|295.52|116
1690176600000|2023-07-24 05:30:00|295.77|295.62|295.82|295.62|295.87|295.72|295.77|295.62|90
1690176900000|2023-07-24 05:35:00|295.77|295.67|295.82|295.67|295.82|295.67|295.72|295.57|77
1690177200000|2023-07-24 05:40:00|295.87|295.72|295.87|295.72|295.87|295.72|295.82|295.67|62
1690177500000|2023-07-24 05:45:00|295.82|295.67|295.82|295.67|295.82|295.67|295.77|295.62|57
1690177800000|2023-07-24 05:50:00|295.77|295.62|295.77|295.62|295.82|295.67|295.77|295.62|101
1690178100000|2023-07-24 05:55:00|295.82|295.67|295.77|295.62|295.82|295.67|295.77|295.62|66
1690178400000|2023-07-24 06:00:00|295.72|295.57|295.72|295.57|295.77|295.62|295.67|295.52|113
1690178700000|2023-07-24 06:05:00|295.67|295.47|295.62|295.47|295.77|295.57|295.52|295.37|414
1690179000000|2023-07-24 06:10:00|295.67|295.52|295.62|295.47|295.67|295.52|295.57|295.42|104
1690179300000|2023-07-24 06:15:00|295.57|295.42|295.67|295.52|295.72|295.52|295.57|295.42|160
1690179600000|2023-07-24 06:20:00|295.72|295.57|295.72|295.57|295.72|295.57|295.67|295.52|105
1690179900000|2023-07-24 06:25:00|295.67|295.52|295.57|295.42|295.67|295.52|295.57|295.37|116
1690180200000|2023-07-24 06:30:00|295.52|295.37|295.57|295.42|295.57|295.42|295.52|295.37|95
1690180500000|2023-07-24 06:35:00|295.62|295.47|295.57|295.42|295.62|295.47|295.57|295.37|74
1690180800000|2023-07-24 06:40:00|295.52|295.37|295.42|295.27|295.52|295.37|295.42|295.22|89
1690181100000|2023-07-24 06:45:00|295.47|295.32|295.47|295.32|295.47|295.32|295.37|295.17|156
1690181400000|2023-07-24 06:50:00|295.42|295.27|295.47|295.32|295.47|295.32|295.42|295.27|48
1690181700000|2023-07-24 06:55:00|295.42|295.27|295.52|295.37|295.52|295.37|295.42|295.27|108
1690182000000|2023-07-24 07:00:00|295.57|295.42|295.72|295.57|295.82|295.67|295.57|295.42|305
1690182300000|2023-07-24 07:05:00|295.67|295.52|295.72|295.52|295.77|295.62|295.67|295.52|113
1690182600000|2023-07-24 07:10:00|295.77|295.57|295.62|295.47|295.77|295.62|295.62|295.42|87
1690182900000|2023-07-24 07:15:00|295.57|295.42|295.72|295.57|295.77|295.62|295.57|295.37|109
1690183200000|2023-07-24 07:20:00|295.67|295.52|295.67|295.52|295.67|295.52|295.57|295.42|91
1690183500000|2023-07-24 07:25:00|295.62|295.47|295.72|295.57|295.72|295.57|295.62|295.47|183
1690183800000|2023-07-24 07:30:00|295.67|295.52|295.62|295.47|295.72|295.57|295.57|295.42|230
1690184100000|2023-07-24 07:35:00|295.57|295.42|295.57|295.42|295.62|295.47|295.52|295.37|103
1690184400000|2023-07-24 07:40:00|295.62|295.37|295.57|295.42|295.62|295.47|295.57|295.37|83
1690184700000|2023-07-24 07:45:00|295.52|295.37|295.72|295.57|295.77|295.62|295.52|295.37|183
1690185000000|2023-07-24 07:50:00|295.77|295.62|295.67|295.52|295.82|295.67|295.67|295.52|159
1690185300000|2023-07-24 07:55:00|295.62|295.47|295.72|295.52|295.72|295.57|295.62|295.47|190
1690185600000|2023-07-24 08:00:00|295.67|295.57|295.62|295.47|295.72|295.57|295.62|295.42|269
1690185900000|2023-07-24 08:05:00|295.57|295.42|295.57|295.42|295.67|295.52|295.52|295.37|146
1690186200000|2023-07-24 08:10:00|295.52|295.37|295.72|295.57|295.72|295.57|295.52|295.37|1045
1690186500000|2023-07-24 08:15:00|295.67|295.52|295.62|295.47|295.72|295.57|295.57|295.42|94
1690186800000|2023-07-24 08:20:00|295.67|295.52|295.62|295.47|295.67|295.52|295.57|295.42|320
1690187100000|2023-07-24 08:25:00|295.57|295.42|295.72|295.57|295.77|295.57|295.57|295.42|248
1690187400000|2023-07-24 08:30:00|295.77|295.62|295.77|295.62|295.87|295.67|295.72|295.57|216
1690187700000|2023-07-24 08:35:00|295.82|295.67|295.77|295.57|295.82|295.67|295.72|295.57|174
1690188000000|2023-07-24 08:40:00|295.72|295.62|295.72|295.57|295.77|295.62|295.72|295.57|146
1690188300000|2023-07-24 08:45:00|295.67|295.52|295.67|295.52|295.72|295.57|295.67|295.52|144
1690188600000|2023-07-24 08:50:00|295.62|295.47|295.67|295.52|295.67|295.52|295.62|295.47|268
1690188900000|2023-07-24 08:55:00|295.72|295.57|295.82|295.67|295.82|295.67|295.72|295.57|259
1690189200000|2023-07-24 09:00:00|295.87|295.72|295.92|295.72|296.02|295.82|295.77|295.62|334
1690189500000|2023-07-24 09:05:00|295.82|295.67|295.97|295.77|295.97|295.82|295.72|295.57|204
1690189800000|2023-07-24 09:10:00|295.92|295.82|295.92|295.77|295.97|295.82|295.87|295.72|24
1690190100000|2023-07-24 09:15:00|295.97|295.82|296.02|295.82|296.02|295.87|295.97|295.82|48
1690190400000|2023-07-24 09:20:00|296.22|295.62|296.22|295.62|296.22|295.62|296.22|295.62|0
1690190700000|2023-07-24 09:25:00|296.12|295.52|296.22|295.62|296.22|295.62|296.12|295.52|76
1690191000000|2023-07-24 09:30:00|296.12|295.52|296.22|295.62|296.22|295.62|296.12|295.52|0
1690191900000|2023-07-24 09:45:00|296.12|295.52|296.22|295.62|296.22|295.62|296.12|295.52|0
1690192200000|2023-07-24 09:50:00|296.02|295.87|296.07|295.87|296.07|295.92|295.92|295.77|56
1690192500000|2023-07-24 09:55:00|296.02|295.82|296.07|295.92|296.07|295.92|295.97|295.82|4
1690192800000|2023-07-24 10:00:00|296.02|295.87|295.97|295.77|296.02|295.87|295.92|295.77|10
1690193100000|2023-07-24 10:05:00|295.92|295.72|295.92|295.77|295.97|295.77|295.82|295.67|9
1690193400000|2023-07-24 10:10:00|295.97|295.82|295.87|295.72|295.97|295.82|295.82|295.67|2
1690193700000|2023-07-24 10:15:00|295.92|295.77|295.87|295.72|295.97|295.77|295.87|295.72|4
1690194000000|2023-07-24 10:20:00|295.82|295.67|295.82|295.67|295.87|295.72|295.82|295.67|23
1690194300000|2023-07-24 10:25:00|295.87|295.72|295.87|295.72|295.92|295.72|295.87|295.72|10
1690194600000|2023-07-24 10:30:00|295.82|295.67|295.92|295.77|295.97|295.77|295.82|295.67|6
1690194900000|2023-07-24 10:35:00|295.97||295.92||295.97||295.92||0
1690195200000|2023-07-24 10:40:00|295.97||295.92||295.97||295.92||0
1690195500000|2023-07-24 10:45:00|295.97|295.82|295.92|295.72|295.97|295.82|295.82|295.67|3
1690195800000|2023-07-24 10:50:00|295.87|295.67|295.87|295.67|295.92|295.72|295.87|295.67|3
1690196100000|2023-07-24 10:55:00|295.82|295.62|295.87|295.72|295.87|295.72|295.77|295.62|5
1690196400000|2023-07-24 11:00:00|295.92|295.67|295.72|295.52|295.92|295.67|295.67|295.52|14
1690196700000|2023-07-24 11:05:00|295.77|295.57|295.77|295.57|295.77|295.62|295.67|295.52|12
1690197000000|2023-07-24 11:10:00|295.82|295.62|295.87|295.67|295.87|295.67|295.77|295.57|4
1690197300000|2023-07-24 11:15:00|295.92|295.72|295.92|295.72|295.97|295.82|295.87|295.67|10
1690197600000|2023-07-24 11:20:00||295.77||295.72||295.77||295.72|0
1690197900000|2023-07-24 11:25:00|295.97|295.77|296.02|295.87|296.07|295.87|295.97|295.77|9
1690198200000|2023-07-24 11:30:00|296.07|295.92|295.87|295.72|296.07|295.92|295.87|295.72|15
1690198500000|2023-07-24 11:35:00|295.92|295.77|295.87|295.72|295.97|295.77|295.87|295.67|0
1690198800000|2023-07-24 11:40:00|295.82|295.67|295.92|295.77|295.97|295.77|295.82|295.67|3
1690199100000|2023-07-24 11:45:00|295.97|295.72|295.82|295.67|295.97|295.77|295.82|295.67|2
1690199400000|2023-07-24 11:50:00|295.87|295.62|295.87|295.67|295.92|295.72|295.82|295.62|8
1690199700000|2023-07-24 11:55:00|295.82|295.72|295.87|295.67|295.87|295.72|295.82|295.67|0
1690200000000|2023-07-24 12:00:00|295.92|295.72|295.82|295.67|295.92|295.72|295.82|295.67|1
1690200300000|2023-07-24 12:05:00|295.87|295.72|295.87|295.67|295.92|295.72|295.82|295.67|3
1690200600000|2023-07-24 12:10:00|295.82|295.62|295.72|295.57|295.82|295.67|295.72|295.57|10
1690200900000|2023-07-24 12:15:00|295.77|295.62|295.77|295.62|295.82|295.67|295.72|295.57|2
1690201200000|2023-07-24 12:20:00|295.72|295.57|295.72|295.52|295.77|295.62|295.67|295.52|10
1690201500000|2023-07-24 12:25:00|295.77|295.57|295.82|295.62|295.82|295.67|295.72|295.52|5
1690201800000|2023-07-24 12:30:00|295.87|295.67|295.87|295.67|295.87|295.72|295.82|295.62|3
1690202100000|2023-07-24 12:35:00|295.82|295.72|295.82|295.67|295.87|295.72|295.82|295.67|4
1690202400000|2023-07-24 12:40:00|295.77|295.62|295.77|295.57|295.82|295.67|295.72|295.57|6
1690202700000|2023-07-24 12:45:00|295.72|295.62|295.77|295.57|295.77|295.62|295.72|295.57|3
1690203000000|2023-07-24 12:50:00|295.82|295.62|295.77|295.57|295.82|295.62|295.72|295.57|6
1690203300000|2023-07-24 12:55:00|295.82|295.62|295.77|295.62|295.82|295.67|295.77|295.57|0
1690203600000|2023-07-24 13:00:00|295.82|295.67|295.87|295.67|295.87|295.67|295.77|295.57|39
1690203900000|2023-07-24 13:05:00|295.82|295.62|295.82|295.62|295.87|295.72|295.77|295.62|5
1690204200000|2023-07-24 13:10:00|295.77|295.67|295.82|295.62|295.87|295.67|295.77|295.62|26
1690204500000|2023-07-24 13:15:00|295.77|295.67|295.77|295.62|295.82|295.67|295.77|295.57|5
1690204800000|2023-07-24 13:20:00|295.82|295.57|295.82|295.62|295.82|295.67|295.72|295.57|2
1690205100000|2023-07-24 13:25:00|295.77|295.57|295.62|295.47|295.82|295.62|295.62|295.47|61
1690205400000|2023-07-24 13:30:00|295.57|295.42|295.42|295.22|295.72|295.52|295.37|295.17|97
1690205700000|2023-07-24 13:35:00|295.47|295.27|295.52|295.37|295.62|295.47|295.37|295.17|106
1690206000000|2023-07-24 13:40:00|295.57|295.42|295.72|295.57|295.82|295.62|295.52|295.37|61
1690206300000|2023-07-24 13:45:00|295.67|295.52|295.62|295.47|295.87|295.72|295.47|295.32|147
1690206600000|2023-07-24 13:50:00|295.57|295.42|295.22|295.02|295.67|295.52|295.02|294.82|585
1690206900000|2023-07-24 13:55:00|295.17|294.97|295.37|295.17|295.37|295.17|295.07|294.92|96
1690207200000|2023-07-24 14:00:00|295.42|295.22|295.57|295.42|295.67|295.52|295.42|295.22|102
1690207500000|2023-07-24 14:05:00|295.52|295.37|295.67|295.52|295.72|295.57|295.52|295.37|45
1690207800000|2023-07-24 14:10:00|295.72|295.47|295.87|295.67|295.87|295.72|295.67|295.47|52
1690208100000|2023-07-24 14:15:00|295.82|295.62|295.87|295.72|295.92|295.77|295.72|295.57|74
1690208400000|2023-07-24 14:20:00|295.82|295.67|295.97|295.77|295.97|295.82|295.82|295.67|46
1690208700000|2023-07-24 14:25:00|295.92|295.82|296.02|295.82|296.12|295.92|295.87|295.72|171
1690209000000|2023-07-24 14:30:00|295.97|295.87|296.07|295.92|296.17|295.97|295.92|295.72|29
1690209300000|2023-07-24 14:35:00|296.12|295.87|296.22|296.07|296.27|296.07|296.02|295.87|89
1690209600000|2023-07-24 14:40:00|296.27|296.12|296.37|296.17|296.37|296.22|296.17|296.02|167
1690209900000|2023-07-24 14:45:00|296.32|296.22|296.52|296.37|296.62|296.47|296.32|296.17|73
1690210200000|2023-07-24 14:50:00|296.57|296.42|296.82|296.67|296.82|296.67|296.47|296.32|89
1690210500000|2023-07-24 14:55:00|296.77|296.62|296.67|296.52|296.82|296.67|296.67|296.52|81
1690210800000|2023-07-24 15:00:00|296.72|296.57|296.87|296.67|296.87|296.72|296.72|296.57|73
1690211100000|2023-07-24 15:05:00|296.92|296.72|297.02|296.82|297.02|296.87|296.87|296.67|98
1690211400000|2023-07-24 15:10:00|296.97|296.87|297.27|297.12|297.27|297.12|296.97|296.87|78
1690211700000|2023-07-24 15:15:00|297.32|297.17|297.32|297.17|297.37|297.22|297.22|297.07|51
1690212000000|2023-07-24 15:20:00|297.37|297.22|297.32|297.17|297.42|297.27|297.32|297.17|72
1690212300000|2023-07-24 15:25:00|297.37|297.12|297.22|297.02|297.37|297.22|297.22|297.02|36
1690212600000|2023-07-24 15:30:00|297.27|297.07|297.17|296.97|297.32|297.17|297.12|296.92|20
1690212900000|2023-07-24 15:35:00|297.12|297.02|297.17|296.97|297.17|297.02|297.02|296.87|20
1690213200000|2023-07-24 15:40:00|297.12|297.02|297.12|296.97|297.22|297.07|297.07|296.92|15
1690213500000|2023-07-24 15:45:00|297.07|296.92|297.17|297.02|297.27|297.12|297.07|296.92|15
1690213800000|2023-07-24 15:50:00|297.22|297.07|297.22|297.07|297.32|297.17|297.22|297.02|8
1690214100000|2023-07-24 15:55:00|297.17|297.02|297.22|297.07|297.22|297.07|297.12|296.97|9
1690214400000|2023-07-24 16:00:00|297.27|297.02|297.27|297.12|297.27|297.12|297.12|296.92|21
1690214700000|2023-07-24 16:05:00|297.22|297.07|297.22|297.07|297.27|297.12|297.17|297.02|38
1690215000000|2023-07-24 16:10:00|297.17|297.02|297.37|297.22|297.37|297.22|297.17|297.02|14
1690215300000|2023-07-24 16:15:00|297.42|297.27|297.32|297.17|297.42|297.27|297.32|297.17|11
1690215600000|2023-07-24 16:20:00|297.37|297.22|297.37|297.22|297.37|297.22|297.32|297.17|7
1690215900000|2023-07-24 16:25:00|297.42|297.27|297.42|297.27|297.42|297.27|297.42|297.27|11
1690216200000|2023-07-24 16:30:00|297.47|297.32|297.47|297.32|297.47|297.32|297.47|297.32|2
1690216500000|2023-07-24 16:35:00|297.42|297.27|297.47|297.32|297.47|297.32|297.42|297.27|8
1690216800000|2023-07-24 16:40:00|297.42|297.27|297.42|297.27|297.52|297.37|297.37|297.22|21
1690217100000|2023-07-24 16:45:00|297.37|297.22|297.42|297.27|297.52|297.32|297.37|297.22|4
1690217400000|2023-07-24 16:50:00|297.37|297.22|297.42|297.27|297.47|297.32|297.37|297.22|7
1690217700000|2023-07-24 16:55:00|297.47|297.32|297.47|297.27|297.52|297.32|297.42|297.27|3
1690218000000|2023-07-24 17:00:00|297.42|297.32|297.37|297.22|297.47|297.32|297.37|297.22|0
1690218300000|2023-07-24 17:05:00|297.42|297.27|297.42|297.27|297.47|297.27|297.32|297.17|5
1690218600000|2023-07-24 17:10:00|297.37|297.22|297.42|297.27|297.47|297.32|297.37|297.22|9
1690218900000|2023-07-24 17:15:00|297.47|297.32|297.42|297.27|297.47|297.32|297.42|297.22|3
1690219200000|2023-07-24 17:20:00|297.37|297.22|297.37|297.22|297.42|297.27|297.37|297.22|7
1690219500000|2023-07-24 17:25:00|||||||||3
1690219800000|2023-07-24 17:30:00|297.32|297.17|297.27|297.12|297.32|297.17|297.27|297.12|17
1690220100000|2023-07-24 17:35:00|297.32|297.07|297.37|297.22|297.42|297.27|297.32|297.07|11
1690220400000|2023-07-24 17:40:00|297.32|297.17|297.32|297.17|297.37|297.22|297.32|297.17|3
1690220700000|2023-07-24 17:45:00|297.37|297.22|297.37|297.22|297.37|297.22|297.37|297.22|2
1690221000000|2023-07-24 17:50:00|297.42||297.37||297.42||297.37||4
1690221300000|2023-07-24 17:55:00|297.42|297.27|297.37|297.22|297.42|297.27|297.37|297.22|3
1690221600000|2023-07-24 18:00:00|297.42|297.27|297.42|297.27|297.47|297.32|297.37|297.22|6
1690221900000|2023-07-24 18:05:00|297.37|297.22|297.42|297.27|297.47|297.32|297.37|297.22|7
1690222200000|2023-07-24 18:10:00|297.37|297.22|297.37|297.22|297.37|297.27|297.37|297.22|1
1690222800000|2023-07-24 18:20:00|297.42|297.27|297.42|297.27|297.42|297.27|297.42|297.22|5
1690223100000|2023-07-24 18:25:00|297.47|297.32|297.42|297.27|297.47|297.32|297.42|297.27|3
1690223400000|2023-07-24 18:30:00|297.37|297.22|297.32|297.17|297.37|297.22|297.32|297.17|6
1690223700000|2023-07-24 18:35:00|297.37|297.12|297.32|297.17|297.37|297.17|297.32|297.12|19
1690224000000|2023-07-24 18:40:00|297.27|297.12|297.27|297.07|297.27|297.12|297.17|297.02|6
1690224300000|2023-07-24 18:45:00|297.22|297.12|297.27|297.12|297.27|297.12|297.17|297.02|2
1690224600000|2023-07-24 18:50:00|297.32|297.07|297.27|297.12|297.32|297.12|297.27|297.07|0
1690224900000|2023-07-24 18:55:00||297.07||297.12||297.12||297.07|0
1690225200000|2023-07-24 19:00:00|297.17|297.02|297.22|297.07|297.22|297.07|297.17|297.02|9
1690225500000|2023-07-24 19:05:00|297.27|297.02|297.22|297.07|297.27|297.12|297.22|297.02|1
1690225800000|2023-07-24 19:10:00|297.17|297.02|297.17|297.02|297.22|297.07|297.12|296.97|20
1690226100000|2023-07-24 19:15:00|297.22|297.07|297.22|297.07|297.27|297.12|297.22|297.07|6
1690226400000|2023-07-24 19:20:00|297.17|297.02|297.17|297.02|297.17|297.02|297.17|297.02|7
1690226700000|2023-07-24 19:25:00|297.12|296.97|297.07|296.87|297.17|297.02|297.02|296.87|23
1690227000000|2023-07-24 19:30:00|297.02|296.92|297.07|296.92|297.07|296.92|297.02|296.87|2
1690227300000|2023-07-24 19:35:00|297.12|296.97|297.07|296.92|297.12|296.97|297.07|296.92|1
1690227600000|2023-07-24 19:40:00|297.12|296.97|297.17|297.02|297.17|297.02|297.12|296.92|1
1690227900000|2023-07-24 19:45:00|297.22|296.97|297.12|296.92|297.22|297.07|297.12|296.92|4
1690228200000|2023-07-24 19:50:00|297.07|296.97|297.12|296.92|297.12|296.97|297.02|296.87|2
1690228500000|2023-07-24 19:55:00|297.17|296.97|297.12|296.92|297.17|297.02|297.12|296.92|7
1690228800000|2023-07-24 20:00:00|297.07|296.97|297.17|296.97|297.17|297.02|297.07|296.87|9
1690229100000|2023-07-24 20:05:00|297.12|297.02|297.17|296.97|297.22|297.02|297.12|296.97|5
1690230000000|2023-07-24 20:20:00|297.22|297.02|297.22|297.02|297.22|297.02|297.17|297.02|1
1690230300000|2023-07-24 20:25:00|297.17||297.17||297.17||297.17||0
1690230600000|2023-07-24 20:30:00|297.22||297.22||297.22||297.22||0
1690231200000|2023-07-24 20:40:00||297.07||297.02||297.07||297.02|0
1690231500000|2023-07-24 20:45:00|297.17|296.97|297.22|297.02|297.27|297.02|297.17|296.97|1
1690231800000|2023-07-24 20:50:00|297.27||297.27||297.27||297.22||0
1690232100000|2023-07-24 20:55:00|297.22|297.07|297.27|297.07|297.32|297.07|297.22|297.07|19
1690232400000|2023-07-24 21:00:00|297.32|296.87|297.32|296.77|297.32|296.87|297.32|296.77|0
1690233000000|2023-07-24 21:10:00|297.42|296.82|297.32|296.72|297.42|296.82|297.32|296.72|5
1690236000000|2023-07-24 22:00:00|297.22|296.62|297.32|296.72|297.32|296.72|297.22|296.62|0
1690238700000|2023-07-24 22:45:00|297.22|296.62|297.32|296.72|297.32|296.72|297.22|296.62|0
1690239000000|2023-07-24 22:50:00|297.22|296.62|297.32|296.72|297.32|296.72|297.22|296.62|0
1690241400000|2023-07-24 23:30:00|297.42|296.82|297.32|296.72|297.42|296.82|297.32|296.72|0
1690241700000|2023-07-24 23:35:00|297.42|296.82|297.32|296.72|297.42|296.82|297.32|296.72|0
1690242000000|2023-07-24 23:40:00|297.42|296.82|297.42|296.82|297.42|296.82|297.32|296.72|0
1690242900000|2023-07-24 23:55:00|297.32|296.72|297.44|296.84|297.44|296.84|297.32|296.72|0
1690243200000|2023-07-25 00:00:00|297.34|296.74|297.34|296.74|297.44|296.84|297.34|296.74|0
1690243500000|2023-07-25 00:05:00|297.24|296.64|297.24|296.64|297.24|296.64|297.24|296.64|0
1690244100000|2023-07-25 00:15:00|297.14|296.54|297.24|296.64|297.24|296.64|297.14|296.54|0
1690244400000|2023-07-25 00:20:00|297.44|296.84|297.34|296.74|297.44|296.84|297.34|296.74|0
1690244700000|2023-07-25 00:25:00|297.44|296.84|297.44|296.84|297.54|296.94|297.34|296.74|0
1690245000000|2023-07-25 00:30:00|296.89|296.64|297.49|297.29|297.59|297.44|296.89|296.64|741
1690245300000|2023-07-25 00:35:00|297.54|297.34|297.54|297.34|297.59|297.44|297.34|297.14|1517
1690245600000|2023-07-25 00:40:00|297.59|297.39|297.59|297.44|297.59|297.44|297.49|297.29|143
1690245900000|2023-07-25 00:45:00|297.54|297.39|297.69|297.54|297.69|297.54|297.54|297.39|295
1690246200000|2023-07-25 00:50:00|297.64|297.49|297.64|297.49|297.74|297.59|297.59|297.44|255
1690246500000|2023-07-25 00:55:00|297.59|297.44|297.69|297.49|297.69|297.49|297.54|297.39|111
1690246800000|2023-07-25 01:00:00|297.64|297.39|297.14|296.94|297.64|297.39|296.69|296.49|970
1690247100000|2023-07-25 01:05:00|297.09|296.99|296.94|296.79|297.09|296.99|296.79|296.64|411
1690247400000|2023-07-25 01:10:00|296.99|296.84|297.19|297.04|297.24|297.09|296.99|296.84|511
1690247700000|2023-07-25 01:15:00|297.14|296.99|297.04|296.89|297.39|297.19|296.99|296.84|442
1690248000000|2023-07-25 01:20:00|296.99|296.84|296.84|296.69|297.04|296.89|296.54|296.39|852
1690248300000|2023-07-25 01:25:00|296.79|296.64|296.79|296.64|296.89|296.69|296.69|296.49|4072
1690248600000|2023-07-25 01:30:00|296.84|296.69|296.84|296.69|296.94|296.79|296.64|296.49|1105
1690248900000|2023-07-25 01:35:00|296.89|296.74|297.14|296.99|297.19|297.04|296.79|296.64|403
1690249200000|2023-07-25 01:40:00|297.09|296.94|296.79|296.64|297.09|296.94|296.59|296.44|2348
1690249500000|2023-07-25 01:45:00|296.74|296.59|296.74|296.59|296.79|296.64|296.54|296.39|340
1690249800000|2023-07-25 01:50:00|296.69|296.54|297.24|297.09|297.24|297.09|296.69|296.49|1028
1690250100000|2023-07-25 01:55:00|297.19|297.04|297.09|296.94|297.29|297.14|297.09|296.94|748
1690250400000|2023-07-25 02:00:00|297.14|296.99|297.44|297.29|297.44|297.29|297.09|296.94|651
1690250700000|2023-07-25 02:05:00|297.39|297.24|297.44|297.29|297.64|297.44|297.39|297.24|332
1690251000000|2023-07-25 02:10:00|297.49|297.34|297.39|297.24|297.49|297.34|297.34|297.19|235
1690251300000|2023-07-25 02:15:00|297.44|297.19|297.29|297.14|297.49|297.34|297.24|297.04|265
1690251600000|2023-07-25 02:20:00|297.24|297.09|297.44|297.24|297.49|297.34|297.19|297.04|413
1690251900000|2023-07-25 02:25:00|297.39|297.29|297.44|297.29|297.59|297.44|297.39|297.24|358
1690252200000|2023-07-25 02:30:00|297.49|297.34|297.69|297.54|297.74|297.59|297.44|297.29|441
1690252500000|2023-07-25 02:35:00|297.74|297.59|297.84|297.69|297.84|297.69|297.69|297.54|479
1690252800000|2023-07-25 02:40:00|297.79|297.64|297.79|297.64|297.84|297.69|297.74|297.59|394
1690253100000|2023-07-25 02:45:00|297.74|297.59|297.64|297.49|297.74|297.59|297.59|297.44|517
1690253400000|2023-07-25 02:50:00|297.69|297.54|297.69|297.54|297.74|297.59|297.54|297.39|230
1690253700000|2023-07-25 02:55:00|297.64|297.44|297.59|297.44|297.69|297.54|297.59|297.44|217
1690254000000|2023-07-25 03:00:00|297.54|297.39|297.44|297.29|297.54|297.39|297.34|297.19|1462
1690254300000|2023-07-25 03:05:00|297.49|297.34|297.39|297.24|297.54|297.34|297.34|297.19|203
1690254600000|2023-07-25 03:10:00|297.34|297.19|297.49|297.34|297.54|297.39|297.34|297.19|240
1690254900000|2023-07-25 03:15:00|297.44|297.29|297.44|297.29|297.49|297.34|297.44|297.29|201
1690255200000|2023-07-25 03:20:00|297.49|297.34|297.54|297.39|297.54|297.39|297.39|297.24|265
1690255500000|2023-07-25 03:25:00|297.59|297.44|297.59|297.44|297.64|297.49|297.49|297.34|321
1690255800000|2023-07-25 03:30:00|297.54|297.39|297.64|297.49|297.69|297.49|297.49|297.34|228
1690256100000|2023-07-25 03:35:00|297.59|297.44|297.49|297.29|297.64|297.49|297.44|297.29|259
1690256400000|2023-07-25 03:40:00|297.44|297.34|297.39|297.24|297.44|297.34|297.39|297.24|253
1690256700000|2023-07-25 03:45:00|297.34|297.19|297.49|297.34|297.54|297.34|297.34|297.19|187
1690257000000|2023-07-25 03:50:00|297.54|297.39|297.69|297.54|297.74|297.54|297.54|297.34|242
1690257300000|2023-07-25 03:55:00|297.74|297.59|297.84|297.69|297.84|297.69|297.64|297.49|250
1690257600000|2023-07-25 04:00:00|297.89|297.74|297.84|297.69|297.89|297.74|297.79|297.64|187
1690257900000|2023-07-25 04:05:00|297.89|297.74|297.94|297.79|297.99|297.84|297.84|297.69|182
1690258200000|2023-07-25 04:10:00|297.89|297.74|297.99|297.84|297.99|297.84|297.89|297.74|193
1690258500000|2023-07-25 04:15:00|298.04|297.89|298.09|297.89|298.09|297.94|297.99|297.84|265
1690258800000|2023-07-25 04:20:00|298.04|297.94|298.14|297.99|298.14|297.99|298.04|297.89|244
1690259100000|2023-07-25 04:25:00|298.09|297.94|298.09|297.94|298.09|297.94|298.09|297.94|112
1690259400000|2023-07-25 04:30:00|298.14|297.99|298.29|298.14|298.29|298.14|298.14|297.99|307
1690259700000|2023-07-25 04:35:00|298.34|298.19|298.24|298.09|298.39|298.24|298.24|298.09|289
1690260000000|2023-07-25 04:40:00|298.19|298.04|298.19|298.04|298.24|298.09|298.14|297.99|176
1690260300000|2023-07-25 04:45:00|298.24|298.09|298.29|298.14|298.29|298.14|298.19|298.04|156
1690260600000|2023-07-25 04:50:00|298.24|298.09|298.19|298.04|298.29|298.14|298.14|297.99|228
1690260900000|2023-07-25 04:55:00|298.14|297.99|298.09|297.94|298.19|298.04|298.04|297.89|176
1690261200000|2023-07-25 05:00:00|298.04|297.89|298.34|298.19|298.39|298.19|297.99|297.84|479
1690261500000|2023-07-25 05:05:00|298.24|298.14|298.24|298.09|298.39|298.19|298.19|298.04|255
1690261800000|2023-07-25 05:10:00|298.29|298.14|298.44|298.29|298.49|298.34|298.29|298.14|205
1690262100000|2023-07-25 05:15:00|298.49|298.34|298.34|298.19|298.49|298.34|298.29|298.14|219
1690262400000|2023-07-25 05:20:00|298.39|298.24|298.39|298.24|298.44|298.29|298.34|298.19|164
1690262700000|2023-07-25 05:25:00|298.34|298.19|298.29|298.14|298.34|298.19|298.19|298.04|268
1690263000000|2023-07-25 05:30:00|298.34|298.19|298.49|298.34|298.49|298.34|298.34|298.19|365
1690263300000|2023-07-25 05:35:00|298.54|298.39|298.59|298.44|298.59|298.44|298.44|298.29|252
1690263600000|2023-07-25 05:40:00|298.64|298.49|298.59|298.44|298.69|298.54|298.54|298.39|344
1690263900000|2023-07-25 05:45:00|298.54|298.39|298.64|298.49|298.69|298.54|298.49|298.34|3392
1690264200000|2023-07-25 05:50:00|298.59|298.44|298.69|298.54|298.69|298.54|298.59|298.44|244
1690264500000|2023-07-25 05:55:00|298.74|298.59|298.79|298.64|298.79|298.64|298.69|298.54|225
1690264800000|2023-07-25 06:00:00|298.74|298.59|298.89|298.74|298.89|298.74|298.69|298.54|569
1690265100000|2023-07-25 06:05:00|298.94|298.79|298.94|298.79|298.99|298.84|298.84|298.69|413
1690265400000|2023-07-25 06:10:00|298.99|298.84|298.89|298.74|298.99|298.84|298.89|298.74|470
1690265700000|2023-07-25 06:15:00|298.94|298.79|298.99|298.84|298.99|298.84|298.89|298.74|374
1690266000000|2023-07-25 06:20:00|298.94|298.79|298.94|298.79|298.99|298.84|298.89|298.74|396
1690266300000|2023-07-25 06:25:00|298.89|298.74|298.89|298.74|298.94|298.79|298.89|298.74|284
1690266600000|2023-07-25 06:30:00|298.94|298.79|298.99|298.84|299.04|298.84|298.94|298.79|312
1690266900000|2023-07-25 06:35:00|298.94|298.79|299.09|298.94|299.14|298.99|298.94|298.79|545
1690267200000|2023-07-25 06:40:00|299.04|298.89|299.04|298.89|299.09|298.94|299.04|298.89|430
1690267500000|2023-07-25 06:45:00|299.09|298.94|299.29|299.14|299.34|299.19|299.09|298.94|439
1690267800000|2023-07-25 06:50:00|299.24|299.09|299.34|299.19|299.34|299.19|299.19|299.04|362
1690268100000|2023-07-25 06:55:00|299.39|299.24|299.39|299.24|299.49|299.29|299.34|299.19|437
1690268400000|2023-07-25 07:00:00|299.34|299.19|299.44|299.29|299.44|299.29|299.29|299.14|600
1690268700000|2023-07-25 07:05:00|299.39|299.24|299.39|299.24|299.54|299.39|299.34|299.19|621
1690269000000|2023-07-25 07:10:00|299.44|299.19|299.44|299.29|299.54|299.39|299.34|299.19|601
1690269300000|2023-07-25 07:15:00|299.49|299.34|299.49|299.34|299.69|299.54|299.49|299.34|756
1690269600000|2023-07-25 07:20:00|299.54|299.39|299.69|299.54|299.74|299.54|299.49|299.34|709
1690269900000|2023-07-25 07:25:00|299.64|299.49|299.64|299.49|299.74|299.59|299.59|299.44|2671
1690270200000|2023-07-25 07:30:00|299.69|299.54|299.69|299.54|299.74|299.59|299.59|299.44|635
1690270500000|2023-07-25 07:35:00|299.64|299.49|299.44|299.29|299.74|299.54|299.44|299.29|417
1690270800000|2023-07-25 07:40:00|299.39|299.24|299.14|298.99|299.49|299.29|299.09|298.89|581
1690271100000|2023-07-25 07:45:00|299.09|298.94|299.14|298.99|299.19|299.04|298.99|298.84|359
1690271400000|2023-07-25 07:50:00|299.19|299.04|299.09|298.94|299.24|299.09|299.04|298.89|2367
1690271700000|2023-07-25 07:55:00|299.04|298.89|299.14|298.99|299.14|298.99|299.04|298.89|644
1690272000000|2023-07-25 08:00:00|299.19|299.04|299.54|299.39|299.59|299.44|299.14|298.99|979
1690272300000|2023-07-25 08:05:00|299.49|299.34|299.54|299.39|299.59|299.44|299.39|299.24|563
1690272600000|2023-07-25 08:10:00|299.59|299.44|299.69|299.49|299.69|299.54|299.49|299.34|728
1690272900000|2023-07-25 08:15:00|299.64|299.54|299.69|299.54|299.69|299.54|299.59|299.44|410
1690273200000|2023-07-25 08:20:00|299.64|299.49|299.59|299.44|299.69|299.54|299.59|299.44|491
1690273500000|2023-07-25 08:25:00|299.54|299.39|299.59|299.44|299.64|299.49|299.54|299.39|370
1690273800000|2023-07-25 08:30:00|299.54|299.39|299.69|299.54|299.74|299.59|299.54|299.39|530
1690274100000|2023-07-25 08:35:00|299.74|299.59|299.74|299.59|299.74|299.59|299.64|299.49|822
1690274400000|2023-07-25 08:40:00|299.79|299.64|299.64|299.49|299.79|299.64|299.54|299.39|570
1690274700000|2023-07-25 08:45:00|299.69|299.54|299.59|299.44|299.74|299.59|299.59|299.39|1340
1690275000000|2023-07-25 08:50:00|299.64|299.49|299.64|299.49|299.74|299.59|299.59|299.44|765
1690275300000|2023-07-25 08:55:00|299.69|299.54|299.59|299.44|299.69|299.54|299.54|299.39|736
1690275600000|2023-07-25 09:00:00|299.54|299.39|299.54|299.39|299.64|299.49|299.49|299.34|1298
1690275900000|2023-07-25 09:05:00|299.59|299.44|299.64|299.49|299.69|299.49|299.54|299.39|339
1690276200000|2023-07-25 09:10:00|299.59|299.44|299.64|299.49|299.74|299.54|299.59|299.44|237
1690276500000|2023-07-25 09:15:00|299.59|299.44|299.49|299.29|299.59|299.44|299.34|299.19|149
1690276800000|2023-07-25 09:20:00|299.64|299.04|299.64|299.04|299.64|299.04|299.64|299.04|20
1690277100000|2023-07-25 09:25:00|||||||||6
1690278300000|2023-07-25 09:45:00|299.74|299.14|299.64|299.04|299.74|299.14|299.64|299.04|0
1690278600000|2023-07-25 09:50:00|299.49|299.24|299.54|299.39|299.59|299.39|299.44|299.24|86
1690278900000|2023-07-25 09:55:00|299.59|299.44|299.54|299.39|299.59|299.44|299.54|299.39|329
1690279200000|2023-07-25 10:00:00|299.59|299.44|299.64|299.44|299.69|299.54|299.54|299.44|273
1690279500000|2023-07-25 10:05:00|299.59|299.49|299.59|299.39|299.64|299.49|299.54|299.39|2
1690279800000|2023-07-25 10:10:00|299.54|299.44|299.44|299.24|299.59|299.44|299.39|299.19|52
1690280100000|2023-07-25 10:15:00||299.29||299.29||299.29||299.24|0
1690280400000|2023-07-25 10:20:00|299.49|299.24|299.44|299.24|299.49|299.29|299.39|299.24|6
1690280700000|2023-07-25 10:25:00|299.39|299.29|299.44|299.29|299.49|299.29|299.39|299.24|4
1690281000000|2023-07-25 10:30:00|299.49|299.34|299.49|299.34|299.49|299.34|299.44|299.29|23
1690281300000|2023-07-25 10:35:00|299.39|299.29|299.44|299.24|299.44|299.29|299.34|299.19|53
1690281600000|2023-07-25 10:40:00|299.39|299.19|299.39|299.24|299.44|299.24|299.34|299.19|41
1690281900000|2023-07-25 10:45:00|299.34|299.19|299.39|299.24|299.44|299.29|299.34|299.19|60
1690282200000|2023-07-25 10:50:00|299.44|299.29|299.49|299.34|299.49|299.34|299.39|299.29|20
1690282500000|2023-07-25 10:55:00|299.54|299.29|299.49|299.34|299.54|299.34|299.44|299.29|24
1690282800000|2023-07-25 11:00:00|299.44|299.29|299.69|299.54|299.74|299.54|299.44|299.29|504
1690283100000|2023-07-25 11:05:00|299.74|299.59|299.79|299.59|299.84|299.64|299.69|299.54|165
1690283400000|2023-07-25 11:10:00|299.74|299.64|299.79|299.59|299.84|299.69|299.74|299.59|93
1690283700000|2023-07-25 11:15:00|299.74|299.64|299.74|299.54|299.74|299.64|299.74|299.49|18
1690284000000|2023-07-25 11:20:00||299.59||299.54||299.59||299.54|0
1690284300000|2023-07-25 11:25:00||299.59||299.59||299.59||299.54|0
1690284600000|2023-07-25 11:30:00|299.79|299.64|299.69|299.54|299.79|299.64|299.69|299.54|21
1690284900000|2023-07-25 11:35:00|299.64|299.49|299.64|299.49|299.69|299.54|299.64|299.49|17
1690285200000|2023-07-25 11:40:00|299.59|299.44|299.64|299.49|299.64|299.49|299.59|299.44|9
1690285500000|2023-07-25 11:45:00|299.59|299.44|299.49|299.34|299.59|299.44|299.49|299.34|6
1690285800000|2023-07-25 11:50:00|299.54|299.39|299.59|299.44|299.59|299.44|299.49|299.29|34
1690286100000|2023-07-25 11:55:00|299.54|299.39|299.54|299.39|299.64|299.44|299.54|299.39|32
1690286400000|2023-07-25 12:00:00|299.49|299.34|299.54|299.39|299.64|299.44|299.44|299.29|106
1690286700000|2023-07-25 12:05:00|299.49|299.34|299.54|299.39|299.59|299.44|299.49|299.34|14
1690287000000|2023-07-25 12:10:00|299.59|299.44|299.54|299.39|299.59|299.44|299.54|299.39|0
1690287300000|2023-07-25 12:15:00|299.59|299.34|299.49|299.29|299.59|299.39|299.44|299.29|6
1690287600000|2023-07-25 12:20:00|299.44|299.34|299.39|299.24|299.49|299.34|299.39|299.24|307
1690287900000|2023-07-25 12:25:00|299.44|299.19|299.39|299.19|299.44|299.24|299.34|299.19|30
1690288200000|2023-07-25 12:30:00|299.44|299.24|299.39|299.19|299.44|299.24|299.34|299.19|17
1690288500000|2023-07-25 12:35:00|299.34|299.24|299.34|299.19|299.39|299.24|299.34|299.19|3
1690288800000|2023-07-25 12:40:00|299.29|299.14|299.29|299.14|299.29|299.14|299.29|299.14|6
1690289100000|2023-07-25 12:45:00|299.24|299.09|299.24|299.09|299.29|299.14|299.24|299.09|29
1690289400000|2023-07-25 12:50:00|299.29|299.14|299.29|299.14|299.34|299.19|299.24|299.09|63
1690289700000|2023-07-25 12:55:00|299.34|299.19|299.24|299.09|299.34|299.19|299.24|299.09|33
1690290000000|2023-07-25 13:00:00|299.29|299.14|299.19|299.04|299.34|299.14|299.19|298.99|83
1690290300000|2023-07-25 13:05:00|299.14|298.99|299.19|299.04|299.24|299.09|299.14|298.99|1695
1690290600000|2023-07-25 13:10:00|299.14|298.99|299.09|298.94|299.19|299.04|299.09|298.94|116
1690290900000|2023-07-25 13:15:00|299.14|298.89|299.09|298.94|299.19|299.04|299.09|298.89|70
1690291200000|2023-07-25 13:20:00|299.04|298.89|299.04|298.89|299.14|298.99|298.99|298.84|158
1690291500000|2023-07-25 13:25:00|299.09|298.94|299.19|299.04|299.24|299.09|299.04|298.89|123
1690291800000|2023-07-25 13:30:00|299.14|298.99|299.69|299.54|299.79|299.59|299.14|298.99|358
1690292100000|2023-07-25 13:35:00|299.74|299.49|299.49|299.29|299.79|299.64|299.44|299.24|108
1690292400000|2023-07-25 13:40:00|299.54|299.34|299.39|299.24|299.54|299.39|299.39|299.19|309
1690292700000|2023-07-25 13:45:00|299.44|299.29|298.99|298.79|299.44|299.29|298.99|298.79|260
1690293000000|2023-07-25 13:50:00|299.04|298.84|299.04|298.89|299.09|298.94|298.94|298.74|91
1690293300000|2023-07-25 13:55:00|298.99|298.84|299.14|298.94|299.39|299.24|298.99|298.84|117
1690293600000|2023-07-25 14:00:00|299.09|298.89|299.04|298.89|299.19|299.04|298.99|298.79|307
1690293900000|2023-07-25 14:05:00|299.09|298.94|299.04|298.89|299.09|298.94|298.94|298.74|234
1690294200000|2023-07-25 14:10:00|298.99|298.84|299.14|298.94|299.14|298.94|298.94|298.74|120
1690294500000|2023-07-25 14:15:00|299.19|298.99|299.29|299.14|299.29|299.14|299.04|298.89|1825
1690294800000|2023-07-25 14:20:00|299.34|299.19|299.24|299.09|299.34|299.19|299.24|299.09|22
1690295100000|2023-07-25 14:25:00|299.19|299.04|299.09|298.94|299.24|299.09|299.09|298.94|58
1690295400000|2023-07-25 14:30:00|299.14|298.89|298.94|298.79|299.14|298.89|298.89|298.74|59
1690295700000|2023-07-25 14:35:00|298.89|298.74|298.94|298.79|299.09|298.94|298.89|298.74|67
1690296000000|2023-07-25 14:40:00|298.89|298.74|298.94|298.79|299.04|298.89|298.89|298.74|58
1690296300000|2023-07-25 14:45:00|298.99|298.84|298.99|298.84|299.04|298.84|298.89|298.74|69
1690296600000|2023-07-25 14:50:00|298.94|298.79|298.84|298.69|298.94|298.79|298.84|298.69|65
1690296900000|2023-07-25 14:55:00|298.89|298.74|298.99|298.84|298.99|298.84|298.84|298.69|106
1690297200000|2023-07-25 15:00:00|298.94|298.79|298.94|298.74|299.04|298.89|298.89|298.74|130
1690297500000|2023-07-25 15:05:00|298.89|298.79|298.79|298.59|298.94|298.79|298.74|298.54|127
1690297800000|2023-07-25 15:10:00|298.74|298.64|298.64|298.49|298.79|298.64|298.59|298.44|282
1690298100000|2023-07-25 15:15:00|298.59|298.44|298.49|298.34|298.64|298.49|298.49|298.34|146
1690298400000|2023-07-25 15:20:00|298.44|298.29|298.54|298.39|298.64|298.49|298.44|298.29|162
1690298700000|2023-07-25 15:25:00|298.49|298.34|298.34|298.19|298.54|298.39|298.34|298.19|199
1690299000000|2023-07-25 15:30:00|298.39|298.24|298.54|298.39|298.59|298.44|298.34|298.19|97
1690299300000|2023-07-25 15:35:00|298.59|298.44|298.54|298.39|298.59|298.44|298.49|298.34|36
1690299600000|2023-07-25 15:40:00|298.59|298.44|298.59|298.44|298.64|298.49|298.59|298.44|33
1690299900000|2023-07-25 15:45:00|298.54|298.39|298.49|298.34|298.54|298.39|298.44|298.29|42
1690300200000|2023-07-25 15:50:00|298.44|298.29|298.49|298.34|298.54|298.39|298.39|298.24|27
1690300500000|2023-07-25 15:55:00|298.54|298.29|298.54|298.34|298.54|298.39|298.44|298.29|5
1690300800000|2023-07-25 16:00:00|298.49|298.29|298.54|298.39|298.59|298.39|298.44|298.29|4
1690301100000|2023-07-25 16:05:00|298.59|298.44|298.54|298.39|298.59|298.44|298.54|298.39|6
1690301400000|2023-07-25 16:10:00|298.59|298.44|298.54|298.39|298.59|298.44|298.54|298.39|7
1690301700000|2023-07-25 16:15:00|298.49|298.34|298.54|298.39|298.54|298.39|298.49|298.29|33
1690302000000|2023-07-25 16:20:00|298.49|298.34|298.49|298.34|298.54|298.39|298.44|298.29|4
1690302300000|2023-07-25 16:25:00|298.44|298.29|298.39|298.24|298.49|298.34|298.39|298.24|2
1690302600000|2023-07-25 16:30:00|298.44|298.29|298.44|298.24|298.49|298.29|298.39|298.24|14
1690302900000|2023-07-25 16:35:00|298.39|298.29|298.44|298.29|298.44|298.29|298.39|298.24|14
1690303200000|2023-07-25 16:40:00|298.39|298.24|298.44|298.29|298.44|298.29|298.39|298.24|15
1690303500000|2023-07-25 16:45:00|298.49|298.34|298.39|298.24|298.49|298.34|298.39|298.24|3
1690303800000|2023-07-25 16:50:00|298.44|298.29|298.44|298.29|298.44|298.29|298.39|298.24|16
1690304100000|2023-07-25 16:55:00|298.49|298.34|298.54|298.39|298.54|298.39|298.49|298.34|3
1690304400000|2023-07-25 17:00:00|298.49|298.34|298.44|298.24|298.49|298.34|298.39|298.24|9
1690304700000|2023-07-25 17:05:00|298.39|298.29|298.54|298.39|298.59|298.39|298.39|298.24|78
1690305000000|2023-07-25 17:10:00|298.59|298.34|298.69|298.54|298.74|298.54|298.49|298.34|74
1690305300000|2023-07-25 17:15:00|298.64|298.49|298.64|298.49|298.69|298.54|298.64|298.44|9
1690305600000|2023-07-25 17:20:00|298.69|298.54|298.69|298.54|298.69|298.54|298.69|298.49|2
1690305900000|2023-07-25 17:25:00|298.74|298.59|298.69|298.54|298.74|298.59|298.64|298.44|8
1690306200000|2023-07-25 17:30:00||298.49||298.49||298.54||298.49|105
1690306500000|2023-07-25 17:35:00|298.64|298.54|298.59|298.44|298.64|298.54|298.59|298.44|3
1690306800000|2023-07-25 17:40:00|298.54|298.39|298.69|298.49|298.74|298.54|298.54|298.39|9
1690307100000|2023-07-25 17:45:00|298.64|298.54|298.64|298.44|298.69|298.54|298.59|298.44|17
1690307400000|2023-07-25 17:50:00|298.59|298.49|298.59|298.44|298.64|298.49|298.59|298.39|3
1690307700000|2023-07-25 17:55:00|298.64|298.49|298.59|298.44|298.64|298.49|298.59|298.44|2
1690308000000|2023-07-25 18:00:00|298.64|298.39|298.64|298.44|298.64|298.49|298.59|298.39|5
1690308300000|2023-07-25 18:05:00|298.59|298.49|298.59|298.44|298.64|298.49|298.59|298.44|8
1690308600000|2023-07-25 18:10:00|298.54|298.39|298.59|298.44|298.59|298.44|298.54|298.39|5
1690308900000|2023-07-25 18:15:00|298.54|298.39|298.59|298.39|298.59|298.44|298.54|298.39|2
1690309200000|2023-07-25 18:20:00|298.54|298.34|298.54|298.39|298.54|298.39|298.49|298.34|8
1690309500000|2023-07-25 18:25:00||298.34||298.39||298.39||298.34|3
1690309800000|2023-07-25 18:30:00|298.59|298.44|298.64|298.49|298.64|298.49|298.59|298.44|8
1690310100000|2023-07-25 18:35:00|298.69|298.54|298.59|298.44|298.69|298.54|298.59|298.44|7
1690310400000|2023-07-25 18:40:00|298.54|298.39|298.54|298.39|298.59|298.44|298.49|298.34|25
1690310700000|2023-07-25 18:45:00|298.59|298.44|298.39|298.24|298.59|298.44|298.39|298.24|18
1690311000000|2023-07-25 18:50:00|298.34|298.19|298.44|298.29|298.49|298.34|298.34|298.19|11
1690311300000|2023-07-25 18:55:00|298.49|298.24|298.34|298.19|298.49|298.29|298.29|298.14|19
1690311600000|2023-07-25 19:00:00|298.39|298.14|298.39|298.24|298.44|298.29|298.39|298.14|19
1690311900000|2023-07-25 19:05:00|298.44|298.29|298.44|298.29|298.49|298.29|298.39|298.24|8
1690312200000|2023-07-25 19:10:00|298.49|298.24|298.49|298.34|298.49|298.34|298.39|298.24|17
1690312500000|2023-07-25 19:15:00|298.44|298.29|298.39|298.24|298.49|298.34|298.39|298.24|17
1690312800000|2023-07-25 19:20:00|298.34|298.19|298.39|298.19|298.39|298.24|298.29|298.14|30
1690313100000|2023-07-25 19:25:00|298.34|298.24|298.39|298.19|298.39|298.24|298.34|298.19|13
1690313400000|2023-07-25 19:30:00|298.34|298.14|298.34|298.14|298.39|298.19|298.24|298.09|6
1690313700000|2023-07-25 19:35:00|298.29|298.19|298.29|298.14|298.39|298.19|298.29|298.14|14
1690314000000|2023-07-25 19:40:00|298.34|298.19|298.24|298.09|298.34|298.19|298.24|298.09|33
1690314300000|2023-07-25 19:45:00|298.19|298.04|298.19|298.04|298.29|298.14|298.14|297.99|55
1690314600000|2023-07-25 19:50:00|298.14|297.99|298.14|297.99|298.19|298.04|298.09|297.94|27
1690314900000|2023-07-25 19:55:00|298.09|297.94|297.99|297.84|298.14|297.99|297.99|297.84|27
1690315200000|2023-07-25 20:00:00|297.94|297.79|298.04|297.84|298.14|297.99|297.89|297.69|104
1690315500000|2023-07-25 20:05:00|297.99|297.89|298.14|297.94|298.19|298.04|297.99|297.84|0
1690315800000|2023-07-25 20:10:00|298.09|297.89|298.19|297.99|298.19|298.04|298.09|297.89|1
1690316100000|2023-07-25 20:15:00|298.14|297.94|298.19|297.99|298.19|298.04|298.14|297.94|0
1690316400000|2023-07-25 20:20:00|298.14|297.94|298.24|297.99|298.24|298.04|298.14|297.94|0
1690316700000|2023-07-25 20:25:00|298.19|298.04|298.24|298.04|298.29|298.09|298.19|297.99|0
1690317000000|2023-07-25 20:30:00|298.19|298.09|298.19|297.99|298.19|298.09|298.19|297.99|0
1690317300000|2023-07-25 20:35:00|298.14|298.04|298.24|298.04|298.24|298.04|298.14|298.04|0
1690317600000|2023-07-25 20:40:00|298.29|298.09|298.34|298.09|298.34|298.09|298.19|297.99|1
1690318200000|2023-07-25 20:50:00||298.14||298.14||298.14||298.14|0
1690318500000|2023-07-25 20:55:00|298.29|298.09|298.34|298.09|298.34|298.14|298.29|298.04|20
1690318800000|2023-07-25 21:00:00|298.44|298.04|298.59|297.69|298.59|298.04|298.44|297.64|0
1690319400000|2023-07-25 21:10:00|298.54|297.64|298.34|297.74|298.54|297.84|298.34|297.64|0
1690319700000|2023-07-25 21:15:00|||||||||2
1690320000000|2023-07-25 21:20:00|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1690320300000|2023-07-25 21:25:00|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1690320600000|2023-07-25 21:30:00|298.24|297.64|298.24|297.64|298.34|297.74|298.24|297.64|0
1690321200000|2023-07-25 21:40:00|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1690321500000|2023-07-25 21:45:00|298.34|297.74|298.34|297.74|298.34|297.74|298.24|297.64|0
1690321800000|2023-07-25 21:50:00|298.24|297.64|298.24|297.64|298.34|297.74|298.24|297.64|0
1690322100000|2023-07-25 21:55:00|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1690322400000|2023-07-25 22:00:00|298.34|297.74|298.24|297.64|298.54|297.94|298.24|297.64|0
1690322700000|2023-07-25 22:05:00|298.14|297.54|298.04|297.44|298.24|297.64|298.04|297.44|0
1690323000000|2023-07-25 22:10:00|297.94|297.34|297.94|297.34|298.04|297.44|297.84|297.24|0
1690323300000|2023-07-25 22:15:00|298.04|297.44|297.84|297.24|298.04|297.44|297.84|297.24|0
1690323600000|2023-07-25 22:20:00|297.94|297.34|297.94|297.34|297.94|297.34|297.94|297.34|0
1690323900000|2023-07-25 22:25:00|298.04|297.44|297.94|297.34|298.04|297.44|297.94|297.34|0
1690324200000|2023-07-25 22:30:00|298.04|297.44|297.94|297.34|298.04|297.44|297.94|297.34|0
1690324500000|2023-07-25 22:35:00|297.84|297.24|297.94|297.34|297.94|297.34|297.84|297.24|0
1690324800000|2023-07-25 22:40:00|298.04|297.44|297.94|297.34|298.04|297.44|297.94|297.34|0
1690325100000|2023-07-25 22:45:00|298.04|297.44|298.04|297.44|298.04|297.44|297.94|297.34|0
1690325400000|2023-07-25 22:50:00|297.94|297.34|297.94|297.34|298.04|297.44|297.94|297.34|0
1690327500000|2023-07-25 23:25:00|298.04|297.44|297.94|297.34|298.04|297.44|297.94|297.34|0
1690328400000|2023-07-25 23:40:00|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1690329600000|2023-07-26 00:00:00|298.24|297.64|298.24|297.64|298.34|297.74|298.24|297.64|0
1690329900000|2023-07-26 00:05:00|298.34|297.74|298.34|297.74|298.34|297.74|298.24|297.64|0
1690330200000|2023-07-26 00:10:00|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1690330800000|2023-07-26 00:20:00|298.14|297.54|298.24|297.64|298.24|297.64|298.14|297.54|0
1690331100000|2023-07-26 00:25:00|298.14|297.54|298.24|297.64|298.24|297.64|298.14|297.54|0
1690331400000|2023-07-26 00:30:00|298.19|297.84|298.14|297.94|298.19|297.94|297.84|297.64|2395
1690331700000|2023-07-26 00:35:00|298.09|297.89|298.04|297.89|298.14|297.99|298.04|297.89|176
1690332000000|2023-07-26 00:40:00|298.09|297.84|297.84|297.69|298.09|297.89|297.84|297.64|334
1690332300000|2023-07-26 00:45:00|297.89|297.74|297.84|297.69|297.94|297.79|297.84|297.69|72
1690332600000|2023-07-26 00:50:00|297.89|297.74|297.89|297.74|297.89|297.74|297.79|297.64|257
1690332900000|2023-07-26 00:55:00|297.94|297.69|298.14|297.99|298.14|297.99|297.89|297.69|243
1690333200000|2023-07-26 01:00:00|297.99|297.84|298.04|297.89|298.59|298.44|297.99|297.84|1162
1690333500000|2023-07-26 01:05:00|297.99|297.84|298.19|298.04|298.34|298.14|297.99|297.84|469
1690333800000|2023-07-26 01:10:00|298.24|298.09|298.49|298.34|298.54|298.39|298.24|298.04|582
1690334100000|2023-07-26 01:15:00|298.54|298.39|298.99|298.84|298.99|298.84|298.49|298.34|954
1690334400000|2023-07-26 01:20:00|298.94|298.79|298.99|298.84|298.99|298.84|298.74|298.59|410
1690334700000|2023-07-26 01:25:00|299.04|298.89|298.94|298.79|299.04|298.89|298.84|298.69|296
1690335000000|2023-07-26 01:30:00|298.89|298.74|298.99|298.84|299.04|298.89|298.74|298.59|2324
1690335300000|2023-07-26 01:35:00|299.04|298.89|299.34|299.19|299.54|299.39|298.99|298.84|921
1690335600000|2023-07-26 01:40:00|299.29|299.14|299.09|298.89|299.34|299.14|299.04|298.89|5184
1690335900000|2023-07-26 01:45:00|299.14|298.94|299.29|299.14|299.29|299.14|299.04|298.89|461
1690336200000|2023-07-26 01:50:00|299.34|299.19|299.49|299.29|299.54|299.39|299.29|299.14|1083
1690336500000|2023-07-26 01:55:00|299.44|299.24|299.54|299.39|299.64|299.49|299.39|299.24|520
1690336800000|2023-07-26 02:00:00|299.49|299.34|299.79|299.64|299.94|299.79|299.39|299.24|5393
1690337100000|2023-07-26 02:05:00|299.74|299.59|299.69|299.54|299.89|299.74|299.69|299.54|1835
1690337400000|2023-07-26 02:10:00|299.64|299.49|299.64|299.49|299.74|299.54|299.59|299.44|354
1690337700000|2023-07-26 02:15:00|299.59|299.44|299.99|299.84|299.99|299.84|299.54|299.39|320
1690338000000|2023-07-26 02:20:00|299.94|299.79|299.89|299.74|299.99|299.84|299.84|299.69|288
1690338300000|2023-07-26 02:25:00|299.94|299.79|300.09|299.94|300.09|299.94|299.89|299.74|293
1690338600000|2023-07-26 02:30:00|300.04|299.89|300.29|300.14|300.34|300.19|300.04|299.89|506
1690338900000|2023-07-26 02:35:00|300.24|300.09|300.09|299.94|300.34|300.19|299.99|299.84|605
1690339200000|2023-07-26 02:40:00|300.19|299.99|300.34|300.19|300.39|300.24|300.19|299.99|8468
1690339500000|2023-07-26 02:45:00|300.39|300.24|300.49|300.29|300.54|300.34|300.34|300.19|1253
1690339800000|2023-07-26 02:50:00|300.54|300.34|300.19|300.04|300.54|300.34|300.14|299.99|277
1690340100000|2023-07-26 02:55:00|300.14|299.99|300.24|300.09|300.34|300.14|300.14|299.99|246
1690340400000|2023-07-26 03:00:00|300.29|300.14|300.54|300.34|300.54|300.39|300.24|300.09|311
1690340700000|2023-07-26 03:05:00|300.59|300.39|300.99|300.84|301.09|300.94|300.59|300.39|851
1690341000000|2023-07-26 03:10:00|300.94|300.79|300.99|300.84|301.14|300.99|300.94|300.79|340
1690341300000|2023-07-26 03:15:00|300.94|300.79|301.04|300.89|301.14|300.99|300.89|300.74|218
1690341600000|2023-07-26 03:20:00|301.09|300.94|301.09|300.94|301.14|300.99|300.99|300.84|274
1690341900000|2023-07-26 03:25:00|301.04|300.89|301.19|301.04|301.24|301.09|301.04|300.89|315
1690342200000|2023-07-26 03:30:00|301.24|301.09|301.44|301.29|301.59|301.44|301.24|301.04|448
1690342500000|2023-07-26 03:35:00|301.39|301.24|301.44|301.29|301.49|301.34|301.34|301.19|376
1690342800000|2023-07-26 03:40:00|301.39|301.24|301.34|301.19|301.44|301.24|301.19|301.04|331
1690343100000|2023-07-26 03:45:00|301.29|301.14|301.14|300.99|301.34|301.14|301.14|300.99|202
1690343400000|2023-07-26 03:50:00|301.19|301.04|301.14|300.99|301.19|301.04|301.09|300.94|469
1690343700000|2023-07-26 03:55:00|301.09|300.94|301.04|300.89|301.14|300.99|300.99|300.84|362
1690344000000|2023-07-26 04:00:00|300.99|300.84|301.59|301.44|301.59|301.44|300.99|300.84|274
1690344300000|2023-07-26 04:05:00|301.54|301.39|301.59|301.44|301.59|301.44|301.54|301.39|345
1690344600000|2023-07-26 04:10:00|301.64|301.49|301.64|301.49|301.69|301.49|301.54|301.39|230
1690344900000|2023-07-26 04:15:00|301.69|301.54|301.69|301.54|301.69|301.54|301.59|301.44|424
1690345200000|2023-07-26 04:20:00|301.64|301.49|301.59|301.44|301.64|301.49|301.59|301.44|178
1690345500000|2023-07-26 04:25:00|301.54|301.39|301.49|301.34|301.59|301.44|301.34|301.19|289
1690345800000|2023-07-26 04:30:00|301.44|301.29|301.39|301.24|301.49|301.34|301.34|301.19|233
1690346100000|2023-07-26 04:35:00|301.34|301.19|301.44|301.24|301.44|301.24|301.29|301.14|242
1690346400000|2023-07-26 04:40:00|301.39|301.29|301.44|301.29|301.54|301.34|301.39|301.24|170
1690346700000|2023-07-26 04:45:00|301.49|301.34|301.34|301.19|301.49|301.34|301.34|301.19|257
1690347000000|2023-07-26 04:50:00|301.29|301.14|301.24|301.09|301.29|301.14|301.19|301.04|237
1690347300000|2023-07-26 04:55:00|301.19|301.04|301.14|300.99|301.24|301.09|301.14|300.99|187
1690347600000|2023-07-26 05:00:00|301.19|301.09|301.39|301.19|301.39|301.24|301.19|301.09|500
1690347900000|2023-07-26 05:05:00|301.34|301.24|301.49|301.34|301.49|301.34|301.29|301.09|371
1690348200000|2023-07-26 05:10:00|301.44|301.29|301.24|301.04|301.49|301.34|301.14|300.99|370
1690348500000|2023-07-26 05:15:00|301.19|301.09|301.24|301.09|301.29|301.14|301.14|300.99|351
1690348800000|2023-07-26 05:20:00|301.29|301.14|301.24|301.09|301.34|301.19|301.09|300.94|276
1690349100000|2023-07-26 05:25:00|301.29|301.14|301.29|301.09|301.39|301.24|301.24|301.04|263
1690349400000|2023-07-26 05:30:00|301.34|301.14|301.19|301.04|301.44|301.24|301.19|300.99|227
1690349700000|2023-07-26 05:35:00|301.24|301.09|301.19|301.04|301.29|301.14|301.09|300.94|331
1690350000000|2023-07-26 05:40:00|301.24|301.09|301.19|301.04|301.29|301.14|301.14|300.99|177
1690350300000|2023-07-26 05:45:00|301.24|301.09|301.29|301.14|301.39|301.24|301.19|301.04|244
1690350600000|2023-07-26 05:50:00|301.34|301.09|301.19|301.04|301.34|301.19|301.19|301.04|254
1690350900000|2023-07-26 05:55:00|301.24|301.09|301.24|301.04|301.29|301.14|301.09|300.94|311
1690351200000|2023-07-26 06:00:00|301.19|300.99|301.29|301.14|301.29|301.14|301.09|300.94|327
1690351500000|2023-07-26 06:05:00|301.34|301.19|301.29|301.14|301.39|301.24|301.29|301.09|306
1690351800000|2023-07-26 06:10:00|301.34|301.19|301.39|301.24|301.44|301.24|301.29|301.14|312
1690352100000|2023-07-26 06:15:00|301.44|301.29|301.44|301.29|301.49|301.34|301.39|301.24|531
1690352400000|2023-07-26 06:20:00|301.39|301.24|301.49|301.34|301.54|301.34|301.34|301.19|683
1690352700000|2023-07-26 06:25:00|301.44|301.29|301.64|301.49|301.69|301.54|301.44|301.29|299
1690353000000|2023-07-26 06:30:00|301.59|301.44|301.49|301.34|301.64|301.49|301.39|301.24|408
1690353300000|2023-07-26 06:35:00|301.54|301.39|301.54|301.39|301.59|301.44|301.49|301.34|293
1690353600000|2023-07-26 06:40:00|301.59|301.44|301.44|301.29|301.59|301.44|301.39|301.24|330
1690353900000|2023-07-26 06:45:00|301.49|301.34|301.54|301.39|301.59|301.44|301.49|301.34|238
1690354200000|2023-07-26 06:50:00|301.59|301.44|301.59|301.44|301.64|301.44|301.54|301.39|345
1690354500000|2023-07-26 06:55:00|301.64|301.49|301.59|301.44|301.64|301.49|301.59|301.44|372
1690354800000|2023-07-26 07:00:00|301.64|301.39|301.69|301.54|301.69|301.54|301.54|301.39|482
1690355100000|2023-07-26 07:05:00|301.74|301.59|301.74|301.54|301.74|301.59|301.64|301.49|777
1690355400000|2023-07-26 07:10:00|301.69|301.49|301.54|301.39|301.74|301.54|301.49|301.29|492
1690355700000|2023-07-26 07:15:00|301.59|301.34|301.64|301.49|301.69|301.54|301.59|301.34|327
1690356000000|2023-07-26 07:20:00|301.59|301.44|301.49|301.34|301.59|301.44|301.49|301.34|327
1690356300000|2023-07-26 07:25:00|301.54|301.39|301.54|301.39|301.59|301.44|301.49|301.34|394
1690356600000|2023-07-26 07:30:00|301.59|301.44|301.64|301.49|301.69|301.54|301.49|301.34|388
1690356900000|2023-07-26 07:35:00|301.69|301.54|301.54|301.39|301.69|301.54|301.49|301.34|364
1690357200000|2023-07-26 07:40:00|301.49|301.34|301.34|301.19|301.49|301.34|301.24|301.09|378
1690357500000|2023-07-26 07:45:00|301.39|301.24|301.29|301.14|301.39|301.24|301.24|301.09|323
1690357800000|2023-07-26 07:50:00|301.24|301.09|301.04|300.89|301.24|301.09|300.99|300.84|299
1690358100000|2023-07-26 07:55:00|300.99|300.84|300.84|300.69|300.99|300.89|300.79|300.64|513
1690358400000|2023-07-26 08:00:00|300.89|300.74|300.99|300.84|301.04|300.89|300.79|300.64|3338
1690358700000|2023-07-26 08:05:00|301.04|300.89|300.74|300.59|301.04|300.89|300.64|300.49|243
1690359000000|2023-07-26 08:10:00|300.69|300.54|300.49|300.34|300.79|300.64|300.49|300.34|1957
1690359300000|2023-07-26 08:15:00|300.44|300.29|300.69|300.54|300.69|300.54|300.44|300.29|214
1690359600000|2023-07-26 08:20:00|300.64|300.49|300.74|300.59|300.74|300.59|300.64|300.49|987
1690359900000|2023-07-26 08:25:00|300.79|300.64|300.69|300.54|300.79|300.64|300.69|300.54|224
1690360200000|2023-07-26 08:30:00|300.64|300.49|300.64|300.49|300.69|300.54|300.54|300.39|341
1690360500000|2023-07-26 08:35:00|300.69|300.54|300.69|300.54|300.74|300.54|300.64|300.49|218
1690360800000|2023-07-26 08:40:00|300.64|300.49|300.64|300.44|300.74|300.59|300.59|300.44|349
1690361100000|2023-07-26 08:45:00|300.59|300.39|300.54|300.39|300.64|300.49|300.49|300.34|659
1690361400000|2023-07-26 08:50:00|300.59|300.34|300.59|300.44|300.64|300.49|300.54|300.34|320
1690361700000|2023-07-26 08:55:00|300.54|300.39|300.59|300.44|300.64|300.49|300.54|300.39|1203
1690362000000|2023-07-26 09:00:00|300.64|300.49|300.64|300.44|300.79|300.64|300.59|300.44|2455
1690362300000|2023-07-26 09:05:00|300.59|300.49|300.54|300.39|300.64|300.49|300.44|300.29|497
1690362600000|2023-07-26 09:10:00|300.59|300.44|300.64|300.44|300.64|300.49|300.59|300.44|254
1690362900000|2023-07-26 09:15:00|300.69|300.49|300.84|300.59|300.84|300.69|300.64|300.49|265
1690363200000|2023-07-26 09:20:00|300.94|300.34|300.94|300.34|300.94|300.34|300.94|300.34|0
1690363500000|2023-07-26 09:25:00|300.84|300.24|300.94|300.34|300.94|300.34|300.84|300.24|12
1690363800000|2023-07-26 09:30:00|300.84|300.24|300.94|300.34|300.94|300.34|300.84|300.24|0
1690364100000|2023-07-26 09:35:00|300.84|300.24|300.64|300.04|300.84|300.24|300.64|300.04|0
1690364400000|2023-07-26 09:40:00|300.74|300.14|300.74|300.14|300.74|300.14|300.64|300.04|0
1690364700000|2023-07-26 09:45:00|300.84|300.24|300.74|300.14|300.84|300.24|300.74|300.14|0
1690365000000|2023-07-26 09:50:00|300.59|300.34|300.54|300.39|300.69|300.49|300.54|300.34|186
1690365300000|2023-07-26 09:55:00|300.59|300.44|300.64|300.49|300.64|300.49|300.54|300.44|394
1690365600000|2023-07-26 10:00:00|300.59|300.44|300.59|300.39|300.64|300.49|300.54|300.39|68
1690365900000|2023-07-26 10:05:00|300.54|300.34|300.54|300.34|300.54|300.34|300.49|300.29|234
1690366200000|2023-07-26 10:10:00|300.49|300.29|300.39|300.24|300.54|300.29|300.34|300.19|2
1690366500000|2023-07-26 10:15:00|300.44|300.29|300.34|300.19|300.49|300.29|300.34|300.19|0
1690366800000|2023-07-26 10:20:00|300.39|300.14|300.29|300.09|300.39|300.19|300.24|300.09|2
1690367100000|2023-07-26 10:25:00|300.24|300.14|300.29|300.14|300.34|300.19|300.24|300.09|242
1690367400000|2023-07-26 10:30:00|300.34|300.19|300.44|300.24|300.44|300.29|300.34|300.19|22
1690367700000|2023-07-26 10:35:00|300.39|300.29|300.39|300.24|300.49|300.29|300.39|300.24|1
1690368000000|2023-07-26 10:40:00|300.44|300.29|300.44|300.24|300.44|300.29|300.39|300.24|0
1690368300000|2023-07-26 10:45:00|300.39|300.19|300.34|300.19|300.44|300.24|300.34|300.19|1
1690368600000|2023-07-26 10:50:00|300.29|300.14|300.44|300.24|300.44|300.24|300.29|300.14|3
1690368900000|2023-07-26 10:55:00|300.39|300.19|300.34|300.19|300.44|300.19|300.34|300.14|0
1690369200000|2023-07-26 11:00:00|300.39|300.14|300.39|300.19|300.39|300.24|300.29|300.14|103
1690369500000|2023-07-26 11:05:00|300.34|300.14|300.34|300.14|300.34|300.14|300.29|300.14|29
1690369800000|2023-07-26 11:10:00|300.29|300.19|300.29|300.14|300.39|300.24|300.29|300.14|56
1690370100000|2023-07-26 11:15:00|300.34|300.19|300.39|300.19|300.44|300.29|300.29|300.14|26
1690370400000|2023-07-26 11:20:00|300.44|300.24|300.44|300.29|300.44|300.29|300.34|300.19|0
1690370700000|2023-07-26 11:25:00|300.39|300.24|300.34|300.19|300.44|300.29|300.34|300.19|0
1690371000000|2023-07-26 11:30:00|300.29|300.14|300.39|300.19|300.39|300.19|300.29|300.14|0
1690371300000|2023-07-26 11:35:00|300.34|300.14|300.29|300.14|300.34|300.19|300.24|300.09|0
1690371600000|2023-07-26 11:40:00|300.34|300.19|300.34|300.14|300.34|300.19|300.29|300.14|0
1690371900000|2023-07-26 11:45:00|300.29|300.19|300.34|300.14|300.39|300.19|300.29|300.14|0
1690372200000|2023-07-26 11:50:00|300.29|300.19|300.39|300.24|300.39|300.24|300.29|300.14|5
1690372500000|2023-07-26 11:55:00|300.44|300.19|300.34|300.14|300.44|300.24|300.29|300.14|0
1690372800000|2023-07-26 12:00:00|300.29|300.09|300.34|300.14|300.34|300.19|300.19|300.04|4
1690373100000|2023-07-26 12:05:00|300.29|300.09|300.29|300.14|300.34|300.14|300.24|300.09|2
1690373400000|2023-07-26 12:10:00|300.34|300.09|300.29|300.14|300.34|300.14|300.24|300.04|0
1690373700000|2023-07-26 12:15:00|300.34|300.19|300.29|300.14|300.39|300.19|300.29|300.14|0
1690374000000|2023-07-26 12:20:00|300.34|300.19|300.34|300.19|300.39|300.19|300.29|300.14|0
1690374300000|2023-07-26 12:25:00|300.29|300.14|300.44|300.24|300.44|300.29|300.29|300.14|32
1690374600000|2023-07-26 12:30:00|300.39|300.29|300.44|300.24|300.44|300.29|300.34|300.19|1
1690374900000|2023-07-26 12:35:00|300.39|300.29|300.44|300.29|300.49|300.34|300.39|300.24|1
1690375200000|2023-07-26 12:40:00|300.49|300.24|300.39|300.24|300.49|300.29|300.39|300.19|0
1690375500000|2023-07-26 12:45:00|300.34|300.19|300.39|300.19|300.39|300.24|300.34|300.19|33
1690375800000|2023-07-26 12:50:00|300.34|300.14|300.29|300.14|300.39|300.19|300.29|300.14|5
1690376100000|2023-07-26 12:55:00|300.34|300.19|300.34|300.14|300.39|300.19|300.24|300.09|75
1690376400000|2023-07-26 13:00:00|300.29|300.19|300.24|300.04|300.34|300.19|300.19|300.04|33
1690376700000|2023-07-26 13:05:00|300.19|299.99|300.19|300.04|300.24|300.04|300.09|299.94|68
1690377000000|2023-07-26 13:10:00|300.14|299.99|300.09|299.94|300.24|300.09|300.04|299.89|40
1690377300000|2023-07-26 13:15:00|300.14|299.89|300.14|299.99|300.19|299.99|300.09|299.89|10
1690377600000|2023-07-26 13:20:00|300.09|299.94|300.09|299.94|300.19|300.04|300.09|299.94|22
1690377900000|2023-07-26 13:25:00|300.14|299.99|300.24|300.09|300.24|300.09|300.09|299.94|32
1690378200000|2023-07-26 13:30:00|300.19|300.04|300.59|300.39|300.64|300.49|300.19|300.04|455
1690378500000|2023-07-26 13:35:00|300.54|300.44|300.84|300.64|300.89|300.69|300.54|300.44|43
1690378800000|2023-07-26 13:40:00|300.89|300.69|301.14|300.99|301.24|301.09|300.79|300.64|35
1690379100000|2023-07-26 13:45:00|301.19|301.04|301.14|300.99|301.29|301.09|301.04|300.84|51
1690379400000|2023-07-26 13:50:00|301.09|300.94|301.29|301.09|301.29|301.14|301.09|300.94|29
1690379700000|2023-07-26 13:55:00|301.24|301.14|301.19|301.04|301.34|301.14|301.09|300.94|58
1690380000000|2023-07-26 14:00:00|301.14|300.94|301.24|301.09|301.24|301.09|301.09|300.89|45
1690380300000|2023-07-26 14:05:00|301.29|301.04|301.29|301.14|301.49|301.29|301.24|301.04|52
1690380600000|2023-07-26 14:10:00|301.34|301.19|301.39|301.24|301.44|301.29|301.24|301.04|149
1690380900000|2023-07-26 14:15:00|301.34|301.19|301.54|301.34|301.64|301.44|301.29|301.14|67
1690381200000|2023-07-26 14:20:00|301.49|301.29|301.49|301.29|301.54|301.34|301.29|301.09|207
1690381500000|2023-07-26 14:25:00|301.44|301.34|301.69|301.54|301.74|301.59|301.44|301.34|99
1690381800000|2023-07-26 14:30:00|301.74|301.59|301.64|301.49|301.84|301.69|301.64|301.49|78
1690382100000|2023-07-26 14:35:00|301.69|301.54|301.79|301.64|301.84|301.69|301.64|301.49|56
1690382400000|2023-07-26 14:40:00|301.84|301.69|301.79|301.59|301.89|301.69|301.64|301.49|104
1690382700000|2023-07-26 14:45:00|301.84|301.64|301.69|301.54|301.89|301.74|301.69|301.54|66
1690383000000|2023-07-26 14:50:00|301.74|301.59|301.69|301.54|301.79|301.64|301.64|301.49|80
1690383300000|2023-07-26 14:55:00|301.64|301.49|301.69|301.54|301.74|301.59|301.64|301.49|75
1690383600000|2023-07-26 15:00:00|301.74|301.59|301.84|301.69|301.84|301.69|301.64|301.49|59
1690383900000|2023-07-26 15:05:00|301.79|301.64|301.89|301.74|301.94|301.79|301.79|301.64|95
1690384200000|2023-07-26 15:10:00|301.94|301.69|302.04|301.89|302.04|301.89|301.89|301.69|55
1690384500000|2023-07-26 15:15:00|301.99|301.84|302.04|301.84|302.09|301.94|301.99|301.84|54
1690384800000|2023-07-26 15:20:00|302.09|301.89|301.99|301.79|302.09|301.94|301.94|301.79|83
1690385100000|2023-07-26 15:25:00|301.94|301.84|302.09|301.94|302.14|301.99|301.94|301.79|75
1690385400000|2023-07-26 15:30:00|302.04|301.89|302.09|301.89|302.09|301.94|301.99|301.84|202
1690385700000|2023-07-26 15:35:00|302.04|301.94|302.04|301.89|302.09|301.94|301.99|301.84|28
1690386000000|2023-07-26 15:40:00|302.09|301.94|302.04|301.89|302.14|301.99|302.04|301.89|10
1690386300000|2023-07-26 15:45:00|302.09|301.94|302.09|301.94|302.14|301.94|302.09|301.94|10
1690386600000|2023-07-26 15:50:00|302.14|301.99|302.19|302.04|302.24|302.04|302.14|301.99|20
1690386900000|2023-07-26 15:55:00|302.24|302.09|302.09|301.94|302.24|302.09|302.09|301.94|13
1690387200000|2023-07-26 16:00:00|302.04|301.89|302.09|301.89|302.09|301.94|301.99|301.79|25
1690387500000|2023-07-26 16:05:00|302.04|301.94|302.04|301.89|302.09|301.94|302.04|301.89|9
1690387800000|2023-07-26 16:10:00|302.09|301.84|302.04|301.89|302.14|301.94|302.04|301.84|12
1690388100000|2023-07-26 16:15:00|302.09|301.84|301.99|301.84|302.09|301.94|301.99|301.84|5
1690388400000|2023-07-26 16:20:00|302.04|301.89|301.94|301.79|302.04|301.89|301.94|301.79|19
1690388700000|2023-07-26 16:25:00|301.89|301.74|301.89|301.74|301.94|301.74|301.79|301.64|124
1690389000000|2023-07-26 16:30:00|301.84|301.69|301.99|301.79|301.99|301.79|301.84|301.69|10
1690389300000|2023-07-26 16:35:00|301.94|301.74|301.89|301.74|301.99|301.79|301.89|301.74|18
1690389600000|2023-07-26 16:40:00|301.94|301.79|301.94|301.79|301.99|301.84|301.94|301.79|4
1690389900000|2023-07-26 16:45:00|301.99|301.84|301.94|301.79|301.99|301.84|301.94|301.79|7
1690390200000|2023-07-26 16:50:00|301.99|301.84|301.99|301.84|302.04|301.89|301.99|301.84|34
1690390500000|2023-07-26 16:55:00|301.94|301.79|302.14|301.94|302.14|301.94|301.94|301.79|22
1690390800000|2023-07-26 17:00:00|302.09|301.89|302.14|301.99|302.19|301.99|302.04|301.84|9
1690391100000|2023-07-26 17:05:00|302.09|301.94|302.09|301.89|302.14|301.99|302.04|301.89|12
1690391400000|2023-07-26 17:10:00|302.04|301.94|301.89|301.69|302.09|301.94|301.84|301.69|66
1690391700000|2023-07-26 17:15:00|301.84|301.74|301.89|301.69|301.94|301.74|301.84|301.69|0
1690392000000|2023-07-26 17:20:00|301.84|301.64|301.89|301.74|301.89|301.74|301.79|301.64|0
1690392300000|2023-07-26 17:25:00|301.84|301.69|301.84|301.64|301.89|301.74|301.79|301.64|4
1690392600000|2023-07-26 17:30:00|301.79|301.59|301.74|301.59|301.79|301.64|301.69|301.54|12
1690392900000|2023-07-26 17:35:00|301.69|301.54|301.69|301.49|301.74|301.59|301.64|301.49|12
1690393200000|2023-07-26 17:40:00|301.64|301.54|301.69|301.49|301.74|301.54|301.64|301.49|0
1690393500000|2023-07-26 17:45:00|301.64|301.44|301.64|301.44|301.69|301.49|301.59|301.44|9
1690393800000|2023-07-26 17:50:00|301.59|301.39|301.54|301.39|301.59|301.44|301.54|301.34|26
1690394100000|2023-07-26 17:55:00|301.59|301.34|302.24|301.14|302.24|301.44|301.29|301.14|42
1690394400000|2023-07-26 18:00:00|302.04|301.24|301.84|301.59|302.04|301.74|301.54|301.24|13
1690394700000|2023-07-26 18:05:00|301.79|301.54|301.79|301.54|301.79|301.59|301.59|301.34|0
1690395000000|2023-07-26 18:10:00|301.69|301.59|301.69|301.49|301.89|301.69|301.64|301.49|10
1690395300000|2023-07-26 18:15:00|301.64|301.54|301.69|301.49|301.79|301.59|301.59|301.44|7
1690395600000|2023-07-26 18:20:00|301.64|301.44|301.64|301.44|301.69|301.54|301.54|301.39|19
1690395900000|2023-07-26 18:25:00|301.59|301.39|301.59|301.39|301.64|301.44|301.34|301.19|16
1690396200000|2023-07-26 18:30:00|301.54|301.44|301.64|301.44|301.84|301.69|301.49|301.34|9
1690396500000|2023-07-26 18:35:00|301.69|301.49|302.54|302.39|302.64|302.44|301.69|301.49|137
1690396800000|2023-07-26 18:40:00|302.59|302.44|302.69|302.49|302.79|302.59|302.49|302.24|129
1690397100000|2023-07-26 18:45:00|302.74|302.54|302.44|302.24|302.79|302.64|302.39|302.19|24
1690397400000|2023-07-26 18:50:00|302.39|302.29|302.74|302.54|302.74|302.59|302.34|302.19|16
1690397700000|2023-07-26 18:55:00|302.69|302.59|302.64|302.49|302.74|302.59|302.54|302.39|30
1690398000000|2023-07-26 19:00:00|302.69|302.54|302.49|302.29|302.74|302.59|302.39|302.24|8
1690398300000|2023-07-26 19:05:00|302.44|302.34|301.84|301.64|302.49|302.34|301.69|301.54|52
1690398600000|2023-07-26 19:10:00|301.79|301.59|301.84|301.64|301.99|301.79|301.64|301.44|8
1690398900000|2023-07-26 19:15:00|301.79|301.59|301.69|301.49|301.94|301.69|301.49|301.29|5
1690399200000|2023-07-26 19:20:00|301.64|301.54|301.89|301.69|301.94|301.74|301.64|301.54|5
1690399500000|2023-07-26 19:25:00|301.94|301.64|302.04|301.79|302.04|301.89|301.94|301.64|8
1690399800000|2023-07-26 19:30:00|301.99|301.74|302.04|301.79|302.04|301.79|301.99|301.69|7
1690400100000|2023-07-26 19:35:00|302.09|301.84|302.04|301.74|302.14|301.89|301.89|301.69|15
1690400400000|2023-07-26 19:40:00|302.09|301.94|302.14|301.89|302.19|301.94|301.99|301.84|11
1690400700000|2023-07-26 19:45:00|302.09|301.84|302.09|301.79|302.09|301.84|301.99|301.79|13
1690401000000|2023-07-26 19:50:00|302.04|301.74|301.89|301.64|302.04|301.74|301.89|301.59|13
1690401300000|2023-07-26 19:55:00|301.94|301.59|301.94|301.74|301.94|301.74|301.94|301.59|25
1690401600000|2023-07-26 20:00:00|302.04|301.89|302.14|301.89|302.19|302.04|302.04|301.89|16
1690401900000|2023-07-26 20:05:00|302.19|301.94|302.19|301.89|302.29|302.09|302.19|301.89|7
1690402200000|2023-07-26 20:10:00|302.14|301.54|301.94|301.54|302.14|301.59|301.94|301.54|43
1690402500000|2023-07-26 20:15:00||301.59||301.64||301.69||301.54|7
1690403100000|2023-07-26 20:25:00||301.69||301.69||301.69||301.64|3
1690404000000|2023-07-26 20:40:00|301.99|301.74|302.14|301.59|302.19|301.89|301.99|301.44|31
1690404300000|2023-07-26 20:45:00|302.19|301.64|301.69|301.34|302.19|301.69|301.69|301.24|41
1690404600000|2023-07-26 20:50:00|301.64|301.19|301.69|301.34|301.69|301.39|301.49|301.09|22
1690404900000|2023-07-26 20:55:00|301.79|301.19|301.84|301.14|301.99|301.64|301.74|301.14|34
1690405200000|2023-07-26 21:00:00|302.79||302.79||302.84||302.79||0
1690405500000|2023-07-26 21:05:00|302.74|301.09|302.69|301.14|302.74|301.14|302.69|301.09|1
1690405800000|2023-07-26 21:10:00|302.14|301.54|302.24|301.64|302.24|301.64|302.14|301.54|0
1690406400000|2023-07-26 21:20:00|302.14|301.54|302.24|301.64|302.24|301.64|302.14|301.54|0
1690408800000|2023-07-26 22:00:00|302.34|301.74|302.34|301.74|302.34|301.74|302.24|301.64|0
1690409100000|2023-07-26 22:05:00|302.24|301.64|302.24|301.64|302.34|301.74|302.24|301.64|0
1690409400000|2023-07-26 22:10:00|302.14|301.54|302.24|301.64|302.24|301.64|302.14|301.54|0
1690410000000|2023-07-26 22:20:00|302.34|301.74|302.34|301.74|302.34|301.74|302.24|301.64|0
1690413300000|2023-07-26 23:15:00|302.44|301.84|302.44|301.84|302.44|301.84|302.34|301.74|0
1690414200000|2023-07-26 23:30:00|302.34|301.74|302.34|301.74|302.44|301.84|302.34|301.74|0
1690415100000|2023-07-26 23:45:00|302.44|301.84|302.44|301.84|302.44|301.84|302.44|301.84|0
1690415400000|2023-07-26 23:50:00|302.34|301.74|302.44|301.84|302.44|301.84|302.34|301.74|0
1690416000000|2023-07-27 00:00:00|302.34|301.74|302.34|301.74|302.44|301.84|302.34|301.74|0
1690416900000|2023-07-27 00:15:00|302.44|301.84|302.44|301.84|302.44|301.84|302.34|301.74|0
1690417800000|2023-07-27 00:30:00|302.04|301.69|302.14|301.94|302.19|302.04|301.59|301.44|1802
1690418100000|2023-07-27 00:35:00|302.09|301.99|302.14|301.94|302.59|302.39|301.99|301.79|1016
1690418400000|2023-07-27 00:40:00|302.04|301.89|301.94|301.74|302.09|301.94|301.84|301.69|1317
1690418700000|2023-07-27 00:45:00|301.99|301.79|302.04|301.89|302.04|301.89|301.94|301.79|81
1690419000000|2023-07-27 00:50:00|301.99|301.79|302.24|302.09|302.24|302.09|301.94|301.79|582
1690419300000|2023-07-27 00:55:00|302.29|302.14|303.14|302.99|303.29|303.14|302.29|302.14|427
1690419600000|2023-07-27 01:00:00|303.19|303.04|303.29|303.14|303.54|303.34|302.94|302.79|1057
1690419900000|2023-07-27 01:05:00|303.34|303.09|302.74|302.59|303.34|303.14|302.74|302.54|505
1690420200000|2023-07-27 01:10:00|302.79|302.69|302.94|302.79|303.19|303.04|302.79|302.64|856
1690420500000|2023-07-27 01:15:00|302.89|302.69|302.79|302.59|303.24|303.09|302.74|302.54|1182
1690420800000|2023-07-27 01:20:00|302.74|302.49|302.94|302.74|303.09|302.94|302.64|302.49|688
1690421100000|2023-07-27 01:25:00|302.89|302.69|303.04|302.84|303.14|302.94|302.79|302.64|763
1690421400000|2023-07-27 01:30:00|302.99|302.89|303.19|302.99|303.39|303.19|302.94|302.79|454
1690421700000|2023-07-27 01:35:00|303.24|303.04|302.79|302.64|303.24|303.09|302.74|302.59|369
1690422000000|2023-07-27 01:40:00|302.84|302.59|302.59|302.44|302.84|302.64|302.54|302.34|350
1690422300000|2023-07-27 01:45:00|302.64|302.34|302.44|302.24|302.64|302.39|302.19|302.04|709
1690422600000|2023-07-27 01:50:00|302.49|302.29|302.44|302.24|302.64|302.49|302.39|302.24|349
1690422900000|2023-07-27 01:55:00|302.49|302.29|302.69|302.49|302.74|302.59|302.44|302.29|375
1690423200000|2023-07-27 02:00:00|302.74|302.54|303.24|303.04|303.24|303.09|302.69|302.54|492
1690423500000|2023-07-27 02:05:00|303.29|303.09|303.29|303.14|303.39|303.19|303.14|302.99|478
1690423800000|2023-07-27 02:10:00|303.34|303.09|303.09|302.89|303.34|303.09|303.04|302.89|245
1690424100000|2023-07-27 02:15:00|303.04|302.94|303.09|302.94|303.09|302.94|302.99|302.84|454
1690424400000|2023-07-27 02:20:00|303.14|302.99|303.29|303.09|303.39|303.24|303.09|302.99|279
1690424700000|2023-07-27 02:25:00|303.24|303.14|303.14|302.99|303.29|303.14|303.14|302.99|178
1690425000000|2023-07-27 02:30:00|303.19|303.04|303.39|303.24|303.54|303.34|303.14|302.99|2162
1690425300000|2023-07-27 02:35:00|303.44|303.29|303.44|303.29|303.54|303.39|303.39|303.24|282
1690425600000|2023-07-27 02:40:00|303.49|303.34|303.34|303.14|303.49|303.34|303.29|303.14|242
1690425900000|2023-07-27 02:45:00|303.29|303.09|303.19|303.04|303.29|303.14|303.19|303.04|326
1690426200000|2023-07-27 02:50:00|303.24|303.09|302.99|302.84|303.24|303.09|302.99|302.84|214
1690426500000|2023-07-27 02:55:00|303.04|302.89|302.99|302.79|303.04|302.89|302.84|302.69|189
1690426800000|2023-07-27 03:00:00|302.94|302.84|303.29|303.14|303.39|303.19|302.94|302.84|260
1690427100000|2023-07-27 03:05:00|303.34|303.19|303.29|303.14|303.44|303.24|303.24|303.09|235
1690427400000|2023-07-27 03:10:00|303.34|303.19|303.49|303.34|303.49|303.34|303.29|303.09|589
1690427700000|2023-07-27 03:15:00|303.54|303.39|303.39|303.24|303.69|303.49|303.39|303.24|331
1690428000000|2023-07-27 03:20:00|303.44|303.29|303.54|303.39|303.59|303.39|303.39|303.24|181
1690428300000|2023-07-27 03:25:00|303.49|303.34|303.64|303.49|303.64|303.49|303.49|303.34|517
1690428600000|2023-07-27 03:30:00|303.69|303.44|303.49|303.34|303.69|303.54|303.49|303.34|661
1690428900000|2023-07-27 03:35:00|303.44|303.29|303.29|303.14|303.54|303.39|303.29|303.14|1759
1690429200000|2023-07-27 03:40:00|303.24|303.09|303.14|302.94|303.24|303.14|303.14|302.94|143
1690429500000|2023-07-27 03:45:00|303.09|302.89|303.09|302.94|303.14|302.99|303.04|302.84|435
1690429800000|2023-07-27 03:50:00|303.04|302.89|303.09|302.94|303.09|302.94|302.94|302.79|169
1690430100000|2023-07-27 03:55:00|303.04|302.89|303.24|303.04|303.24|303.09|302.99|302.84|168
1690430400000|2023-07-27 04:00:00|303.19|303.09|303.44|303.29|303.49|303.34|303.19|303.09|392
1690430700000|2023-07-27 04:05:00|303.39|303.24|303.49|303.29|303.54|303.34|303.39|303.19|84
1690431000000|2023-07-27 04:10:00|303.54|303.34|303.59|303.39|303.59|303.44|303.49|303.29|96
1690431300000|2023-07-27 04:15:00|303.64|303.44|303.59|303.44|303.69|303.49|303.59|303.39|89
1690431600000|2023-07-27 04:20:00|303.54|303.39|303.59|303.44|303.59|303.44|303.54|303.39|69
1690431900000|2023-07-27 04:25:00|303.64|303.39|303.54|303.39|303.64|303.39|303.54|303.39|86
1690432200000|2023-07-27 04:30:00|303.59|303.44|303.64|303.49|303.64|303.49|303.54|303.39|713
1690432500000|2023-07-27 04:35:00|303.59|303.44|303.64|303.49|303.64|303.49|303.59|303.44|373
1690432800000|2023-07-27 04:40:00|303.59|303.44|303.59|303.44|303.64|303.49|303.54|303.39|497
1690433100000|2023-07-27 04:45:00|303.64|303.49|303.59|303.44|303.64|303.49|303.59|303.44|77
1690433400000|2023-07-27 04:50:00|303.49|303.34|303.54|303.39|303.54|303.39|303.49|303.34|177
1690433700000|2023-07-27 04:55:00|303.59|303.44|303.69|303.54|303.69|303.54|303.59|303.44|198
1690434000000|2023-07-27 05:00:00|303.64|303.49|303.59|303.44|303.69|303.54|303.44|303.29|657
1690434300000|2023-07-27 05:05:00|303.64|303.49|303.84|303.69|303.84|303.69|303.64|303.49|532
1690434600000|2023-07-27 05:10:00|303.79|303.59|303.98|303.83|303.98|303.83|303.74|303.59|167
1690434900000|2023-07-27 05:15:00|303.93|303.78|304.13|303.98|304.13|303.98|303.93|303.78|296
1690435200000|2023-07-27 05:20:00|304.08|303.93|303.98|303.78|304.08|303.93|303.93|303.78|213
1690435500000|2023-07-27 05:25:00|303.93|303.83|303.83|303.68|303.93|303.83|303.78|303.63|150
1690435800000|2023-07-27 05:30:00|303.88|303.73|303.83|303.68|303.88|303.73|303.83|303.68|200
1690436100000|2023-07-27 05:35:00|303.78|303.63|303.78|303.63|303.83|303.68|303.73|303.58|168
1690436400000|2023-07-27 05:40:00|303.73|303.58|303.68|303.53|303.78|303.63|303.63|303.48|516
1690436700000|2023-07-27 05:45:00|303.63|303.48|303.73|303.58|303.73|303.58|303.63|303.48|162
1690437000000|2023-07-27 05:50:00|303.68|303.53|303.63|303.48|303.68|303.53|303.58|303.43|215
1690437300000|2023-07-27 05:55:00|303.58|303.43|303.48|303.33|303.58|303.43|303.48|303.28|136
1690437600000|2023-07-27 06:00:00|303.53|303.38|303.68|303.53|303.83|303.68|303.53|303.38|426
1690437900000|2023-07-27 06:05:00|303.73|303.58|303.53|303.33|303.73|303.58|303.38|303.23|552
1690438200000|2023-07-27 06:10:00|303.58|303.38|303.53|303.33|303.58|303.43|303.43|303.28|354
1690438500000|2023-07-27 06:15:00|303.48|303.38|303.43|303.28|303.48|303.38|303.33|303.18|440
1690438800000|2023-07-27 06:20:00|303.48|303.33|303.33|303.18|303.48|303.33|303.33|303.18|432
1690439100000|2023-07-27 06:25:00|303.38|303.23|303.43|303.28|303.43|303.28|303.38|303.23|231
1690439400000|2023-07-27 06:30:00|303.38|303.23|303.43|303.28|303.53|303.38|303.33|303.18|295
1690439700000|2023-07-27 06:35:00|303.38|303.23|303.38|303.23|303.48|303.28|303.38|303.23|188
1690440000000|2023-07-27 06:40:00|303.43|303.28|303.38|303.23|303.43|303.28|303.33|303.18|395
1690440300000|2023-07-27 06:45:00|303.33|303.18|303.48|303.33|303.48|303.33|303.33|303.18|261
1690440600000|2023-07-27 06:50:00|303.43|303.28|303.68|303.53|303.73|303.53|303.38|303.23|493
1690440900000|2023-07-27 06:55:00|303.73|303.48|303.68|303.53|303.73|303.58|303.63|303.48|276
1690441200000|2023-07-27 07:00:00|303.63|303.48|303.83|303.68|303.83|303.68|303.53|303.38|559
1690441500000|2023-07-27 07:05:00|303.78|303.63|303.83|303.68|303.93|303.73|303.73|303.58|401
1690441800000|2023-07-27 07:10:00|303.88|303.63|303.83|303.68|303.88|303.68|303.73|303.58|281
1690442100000|2023-07-27 07:15:00|303.78|303.63|303.88|303.73|303.88|303.73|303.78|303.63|248
1690442400000|2023-07-27 07:20:00|303.83|303.68|303.78|303.63|303.93|303.78|303.78|303.63|459
1690442700000|2023-07-27 07:25:00|303.83|303.68|303.88|303.73|303.88|303.73|303.78|303.63|207
1690443000000|2023-07-27 07:30:00|303.93|303.78|304.03|303.88|304.08|303.93|303.93|303.78|429
1690443300000|2023-07-27 07:35:00|304.08|303.83|304.03|303.88|304.08|303.88|303.93|303.78|364
1690443600000|2023-07-27 07:40:00|303.98|303.83|304.08|303.88|304.08|303.93|303.98|303.83|356
1690443900000|2023-07-27 07:45:00|304.03|303.93|304.13|303.98|304.23|304.08|304.03|303.88|799
1690444200000|2023-07-27 07:50:00|304.18|304.03|304.08|303.93|304.23|304.08|304.08|303.93|583
1690444500000|2023-07-27 07:55:00|304.03|303.88|304.03|303.88|304.18|303.98|304.03|303.88|332
1690444800000|2023-07-27 08:00:00|304.08|303.93|304.23|304.08|304.23|304.08|304.03|303.88|392
1690445100000|2023-07-27 08:05:00|304.28|304.13|304.33|304.18|304.38|304.23|304.23|304.13|412
1690445400000|2023-07-27 08:10:00|304.38|304.23|304.43|304.28|304.48|304.33|304.28|304.13|355
1690445700000|2023-07-27 08:15:00|304.48|304.33|304.58|304.43|304.58|304.43|304.43|304.28|400
1690446000000|2023-07-27 08:20:00|304.53|304.38|304.48|304.33|304.58|304.43|304.48|304.33|775
1690446300000|2023-07-27 08:25:00|304.53|304.38|304.63|304.48|304.68|304.53|304.48|304.33|342
1690446600000|2023-07-27 08:30:00|304.68|304.53|304.73|304.58|304.78|304.63|304.63|304.48|580
1690446900000|2023-07-27 08:35:00|304.78|304.63|304.73|304.58|304.83|304.68|304.73|304.58|393
1690447200000|2023-07-27 08:40:00|304.68|304.53|304.73|304.58|304.78|304.58|304.68|304.53|492
1690447500000|2023-07-27 08:45:00|304.78|304.63|304.73|304.58|304.83|304.68|304.73|304.58|700
1690447800000|2023-07-27 08:50:00|304.78|304.63|304.68|304.53|304.83|304.63|304.68|304.53|1070
1690448100000|2023-07-27 08:55:00|304.73|304.58|304.68|304.53|304.78|304.58|304.63|304.48|707
1690448400000|2023-07-27 09:00:00|304.73|304.58|304.63|304.48|304.83|304.68|304.48|304.33|1280
1690448700000|2023-07-27 09:05:00|304.68|304.43|304.78|304.63|304.78|304.63|304.53|304.33|616
1690449000000|2023-07-27 09:10:00|304.73|304.58|304.73|304.58|304.78|304.58|304.73|304.58|70
1690449300000|2023-07-27 09:15:00|304.78|304.53|304.68|304.43|304.78|304.58|304.63|304.43|180
1690449600000|2023-07-27 09:20:00|304.98|304.38|304.98|304.38|305.08|304.48|304.98|304.38|0
1690449900000|2023-07-27 09:25:00|305.08|304.48|304.98|304.38|305.08|304.48|304.98|304.38|42
1690450200000|2023-07-27 09:30:00|305.08|304.48|305.08|304.48|305.08|304.48|304.98|304.38|0
1690450800000|2023-07-27 09:40:00|305.18|304.58|305.08|304.48|305.18|304.58|305.08|304.48|0
1690451400000|2023-07-27 09:50:00|304.53|304.28|304.48|304.28|304.58|304.43|304.43|304.28|39
1690451700000|2023-07-27 09:55:00|304.43|304.33|304.48|304.28|304.48|304.33|304.43|304.23|22
1690452000000|2023-07-27 10:00:00|304.43|304.23|304.38|304.23|304.48|304.28|304.38|304.23|19
1690452300000|2023-07-27 10:05:00|304.43|304.28|304.43|304.28|304.48|304.28|304.38|304.23|18
1690452600000|2023-07-27 10:10:00|304.38|304.23|304.43|304.23|304.43|304.28|304.38|304.18|17
1690452900000|2023-07-27 10:15:00|304.38|304.18|304.38|304.23|304.43|304.23|304.33|304.18|22
1690453200000|2023-07-27 10:20:00|304.33|304.18|304.38|304.23|304.38|304.23|304.33|304.18|18
1690453500000|2023-07-27 10:25:00|304.33|304.18|304.33|304.13|304.38|304.23|304.28|304.13|56
1690453800000|2023-07-27 10:30:00|304.28|304.18|304.33|304.13|304.38|304.18|304.28|304.13|28
1690454100000|2023-07-27 10:35:00|304.28|304.18|304.28|304.13|304.33|304.18|304.23|304.08|38
1690454400000|2023-07-27 10:40:00|304.33|304.08|304.38|304.18|304.48|304.28|304.28|304.08|76
1690454700000|2023-07-27 10:45:00|304.33|304.23|304.33|304.13|304.38|304.23|304.28|304.08|25
1690455000000|2023-07-27 10:50:00|304.28|304.18|304.33|304.13|304.33|304.18|304.28|304.13|50
1690455300000|2023-07-27 10:55:00|304.28|304.08|304.33|304.18|304.38|304.18|304.28|304.08|75
1690455600000|2023-07-27 11:00:00|304.38|304.23|304.43|304.28|304.43|304.28|304.33|304.18|24
1690455900000|2023-07-27 11:05:00|304.48|304.23|304.38|304.23|304.48|304.33|304.38|304.18|25
1690456200000|2023-07-27 11:10:00|304.43|304.18|304.48|304.28|304.48|304.33|304.43|304.18|2
1690456500000|2023-07-27 11:15:00|304.43|304.33|304.48|304.33|304.48|304.33|304.43|304.28|2
1690456800000|2023-07-27 11:20:00|304.53|304.28|304.53|304.38|304.53|304.38|304.53|304.28|7
1690457100000|2023-07-27 11:25:00|304.58|304.43|304.58|304.43|304.58|304.43|304.58|304.43|3
1690457400000|2023-07-27 11:30:00|304.63|304.48|304.68|304.53|304.68|304.53|304.63|304.43|34
1690457700000|2023-07-27 11:35:00|304.73|304.48|304.73|304.58|304.73|304.58|304.68|304.48|27
1690458000000|2023-07-27 11:40:00|304.78|304.63|304.78|304.63|304.78|304.63|304.78|304.58|3
1690458300000|2023-07-27 11:45:00|304.73|304.58|304.78|304.58|304.78|304.63|304.73|304.58|2
1690458600000|2023-07-27 11:50:00|304.73|304.63|304.78|304.63|304.78|304.63|304.73|304.58|5
1690458900000|2023-07-27 11:55:00|304.83|304.58|304.78|304.63|304.83|304.63|304.78|304.58|2
1690459200000|2023-07-27 12:00:00|304.73|304.58|304.68|304.53|304.73|304.58|304.68|304.48|5
1690459500000|2023-07-27 12:05:00|304.63|304.48|304.63|304.48|304.68|304.53|304.58|304.43|14
1690459800000|2023-07-27 12:10:00|304.68|304.43|304.58|304.33|304.68|304.48|304.48|304.33|133
1690460100000|2023-07-27 12:15:00|304.48|304.38|304.48|304.23|304.58|304.43|304.43|304.23|44
1690460400000|2023-07-27 12:20:00|304.43|304.28|304.48|304.28|304.53|304.38|304.43|304.23|17
1690460700000|2023-07-27 12:25:00|304.43|304.23|304.38|304.13|304.48|304.33|304.33|304.13|24
1690461000000|2023-07-27 12:30:00|304.33|304.08|304.63|304.43|304.63|304.43|304.18|303.93|93
1690461300000|2023-07-27 12:35:00|304.53|304.38|304.58|304.43|304.63|304.43|304.43|304.23|30
1690461600000|2023-07-27 12:40:00|304.53|304.38|304.53|304.33|304.63|304.43|304.38|304.23|24
1690461900000|2023-07-27 12:45:00|304.58|304.38|304.58|304.38|304.58|304.43|304.48|304.28|85
1690462200000|2023-07-27 12:50:00|304.53|304.33|304.33|304.13|304.58|304.38|304.28|304.08|23
1690462500000|2023-07-27 12:55:00|304.28|304.08|304.38|304.18|304.43|304.23|304.28|304.08|2
1690462800000|2023-07-27 13:00:00|304.33|304.13|304.28|304.13|304.38|304.23|304.23|304.08|55
1690463100000|2023-07-27 13:05:00|304.33|304.18|304.23|304.03|304.33|304.18|304.23|304.03|52
1690463400000|2023-07-27 13:10:00|304.18|304.08|304.18|304.03|304.23|304.08|304.13|303.98|43
1690463700000|2023-07-27 13:15:00|304.13|303.98|304.08|303.93|304.18|304.03|304.08|303.93|101
1690464000000|2023-07-27 13:20:00|304.03|303.88|304.03|303.88|304.13|303.98|303.98|303.83|72
1690464300000|2023-07-27 13:25:00|303.98|303.83|303.93|303.78|303.98|303.83|303.88|303.73|49
1690464600000|2023-07-27 13:30:00|303.98|303.73|303.83|303.63|304.08|303.88|303.63|303.43|396
1690464900000|2023-07-27 13:35:00|303.78|303.68|303.83|303.63|303.93|303.73|303.68|303.53|285
1690465200000|2023-07-27 13:40:00|303.88|303.68|303.88|303.73|303.98|303.83|303.78|303.63|207
1690465500000|2023-07-27 13:45:00|303.83|303.68|303.58|303.43|303.83|303.68|303.53|303.38|124
1690465800000|2023-07-27 13:50:00|303.63|303.48|303.63|303.48|303.73|303.58|303.63|303.43|64
1690466100000|2023-07-27 13:55:00|303.58|303.43|303.58|303.43|303.63|303.43|303.33|303.18|91
1690466400000|2023-07-27 14:00:00|303.53|303.33|303.38|303.23|303.58|303.43|303.33|303.13|79
1690466700000|2023-07-27 14:05:00|303.33|303.18|303.43|303.28|303.43|303.28|303.33|303.18|175
1690467000000|2023-07-27 14:10:00|303.48|303.33|303.38|303.23|303.48|303.33|303.38|303.23|33
1690467300000|2023-07-27 14:15:00|303.43|303.28|303.43|303.28|303.53|303.38|303.33|303.18|32
1690467600000|2023-07-27 14:20:00|303.38|303.23|303.48|303.33|303.53|303.38|303.33|303.18|41
1690467900000|2023-07-27 14:25:00|303.43|303.28|303.38|303.23|303.48|303.28|303.33|303.18|91
1690468200000|2023-07-27 14:30:00|303.43|303.28|303.58|303.43|303.58|303.43|303.33|303.18|92
1690468500000|2023-07-27 14:35:00|303.63|303.48|303.73|303.58|303.73|303.58|303.53|303.38|35
1690468800000|2023-07-27 14:40:00|303.68|303.53|303.58|303.43|303.68|303.58|303.58|303.38|27
1690469100000|2023-07-27 14:45:00|303.63|303.38|303.53|303.38|303.63|303.48|303.53|303.33|43
1690469400000|2023-07-27 14:50:00|303.48|303.33|303.43|303.28|303.53|303.38|303.43|303.28|149
1690469700000|2023-07-27 14:55:00|303.48|303.33|303.38|303.23|303.48|303.33|303.38|303.23|43
1690470000000|2023-07-27 15:00:00|303.43|303.28|303.33|303.13|303.48|303.33|303.28|303.13|102
1690470300000|2023-07-27 15:05:00|303.28|303.18|303.28|303.08|303.38|303.23|303.23|303.03|138
1690470600000|2023-07-27 15:10:00|303.33|303.13|303.23|303.03|303.33|303.13|303.13|302.98|104
1690470900000|2023-07-27 15:15:00|303.18|303.08|303.28|303.13|303.28|303.13|303.18|302.98|63
1690471200000|2023-07-27 15:20:00|303.23|303.08|303.28|303.13|303.28|303.13|303.18|303.03|74
1690471500000|2023-07-27 15:25:00|303.33|303.18|303.28|303.08|303.33|303.18|303.18|303.03|112
1690471800000|2023-07-27 15:30:00|303.33|303.13|303.48|303.33|303.48|303.33|303.28|303.08|40
1690472100000|2023-07-27 15:35:00|303.43|303.28|303.63|303.48|303.63|303.48|303.43|303.28|13
1690472400000|2023-07-27 15:40:00|303.68|303.53|303.48|303.33|303.68|303.53|303.43|303.28|6
1690472700000|2023-07-27 15:45:00|303.43|303.28|303.48|303.33|303.63|303.48|303.38|303.23|61
1690473000000|2023-07-27 15:50:00|303.53|303.38|303.48|303.33|303.63|303.43|303.48|303.28|10
1690473300000|2023-07-27 15:55:00|303.43|303.28|303.48|303.33|303.58|303.43|303.38|303.23|2
1690473600000|2023-07-27 16:00:00|303.43|303.28|303.43|303.28|303.43|303.33|303.43|303.28|3
1690473900000|2023-07-27 16:05:00|303.38|303.23|303.38|303.23|303.38|303.28|303.33|303.18|5
1690474200000|2023-07-27 16:10:00|303.43|303.28|303.38|303.23|303.43|303.28|303.33|303.18|6
1690474500000|2023-07-27 16:15:00|303.33|303.18|303.38|303.23|303.38|303.23|303.33|303.18|21
1690474800000|2023-07-27 16:20:00|||||||||6
1690475100000|2023-07-27 16:25:00|303.43|303.28|303.43|303.28|303.48|303.33|303.33|303.18|47
1690475400000|2023-07-27 16:30:00|303.48|303.23|303.38|303.23|303.48|303.28|303.38|303.23|22
1690476000000|2023-07-27 16:40:00|||||||||2
1690476300000|2023-07-27 16:45:00|303.43|303.28|303.43|303.28|303.48|303.28|303.43|303.28|16
1690476600000|2023-07-27 16:50:00|303.38|303.23|303.28|303.13|303.38|303.23|303.28|303.13|18
1690476900000|2023-07-27 16:55:00|303.33|303.18|303.33|303.13|303.33|303.18|303.23|303.08|21
1690477200000|2023-07-27 17:00:00|303.28|303.18|303.23|302.98|303.43|303.18|303.18|302.98|68
1690477500000|2023-07-27 17:05:00|303.18|303.03|303.18|303.03|303.23|303.08|302.93|302.78|103
1690477800000|2023-07-27 17:10:00|303.23|302.88|303.18|302.98|303.23|303.03|303.08|302.88|63
1690478100000|2023-07-27 17:15:00|303.13|303.03|303.13|302.98|303.28|303.13|303.03|302.83|64
1690478400000|2023-07-27 17:20:00|303.03|302.93|303.08|302.93|303.13|302.98|302.93|302.78|85
1690478700000|2023-07-27 17:25:00|303.13|302.98|303.03|302.88|303.13|302.98|302.98|302.83|34
1690479000000|2023-07-27 17:30:00|303.08|302.93|302.93|302.73|303.08|302.93|302.83|302.68|89
1690479300000|2023-07-27 17:35:00|302.88|302.78|302.88|302.73|302.98|302.83|302.83|302.68|63
1690479600000|2023-07-27 17:40:00|302.93|302.78|302.98|302.78|302.98|302.83|302.93|302.73|19
1690479900000|2023-07-27 17:45:00|302.93|302.83|302.88|302.68|302.98|302.83|302.78|302.63|41
1690480200000|2023-07-27 17:50:00|302.83|302.73|302.88|302.73|302.93|302.78|302.78|302.63|62
1690480500000|2023-07-27 17:55:00|302.93|302.68|302.88|302.73|302.93|302.73|302.78|302.63|59
1690480800000|2023-07-27 18:00:00|302.83|302.68|302.78|302.63|302.83|302.73|302.73|302.58|46
1690481100000|2023-07-27 18:05:00|302.73|302.58|302.58|302.43|302.73|302.58|302.58|302.43|75
1690481400000|2023-07-27 18:10:00|302.53|302.38|302.33|302.13|302.63|302.43|302.33|302.13|97
1690481700000|2023-07-27 18:15:00|302.28|302.18|302.48|302.33|302.48|302.33|302.28|302.13|102
1690482000000|2023-07-27 18:20:00|302.53|302.38|302.43|302.23|302.58|302.38|302.38|302.23|45
1690482300000|2023-07-27 18:25:00|302.38|302.28|302.13|301.98|302.43|302.28|302.13|301.98|98
1690482600000|2023-07-27 18:30:00|302.18|301.93|301.98|301.83|302.28|302.08|301.98|301.78|130
1690482900000|2023-07-27 18:35:00|302.03|301.78|301.73|301.53|302.03|301.83|301.63|301.48|207
1690483200000|2023-07-27 18:40:00|301.68|301.48|301.83|301.68|301.83|301.68|301.63|301.43|90
1690483500000|2023-07-27 18:45:00|301.78|301.63|301.68|301.53|301.83|301.68|301.68|301.53|97
1690483800000|2023-07-27 18:50:00|301.73|301.58|301.68|301.53|301.78|301.58|301.63|301.43|74
1690484100000|2023-07-27 18:55:00|301.73|301.48|301.48|301.33|301.73|301.48|301.48|301.33|89
1690484400000|2023-07-27 19:00:00|301.53|301.28|301.53|301.38|301.58|301.38|301.43|301.28|62
1690484700000|2023-07-27 19:05:00|301.48|301.33|301.53|301.33|301.53|301.38|301.33|301.18|43
1690485000000|2023-07-27 19:10:00|301.58|301.38|301.78|301.58|301.78|301.58|301.58|301.33|31
1690485300000|2023-07-27 19:15:00|301.73|301.63|301.83|301.68|301.83|301.68|301.68|301.53|58
1690485600000|2023-07-27 19:20:00|301.78|301.63|301.73|301.53|301.88|301.68|301.68|301.53|81
1690485900000|2023-07-27 19:25:00|301.68|301.58|301.58|301.43|301.83|301.63|301.58|301.38|78
1690486200000|2023-07-27 19:30:00|301.63|301.48|301.68|301.53|301.78|301.63|301.63|301.43|82
1690486500000|2023-07-27 19:35:00|301.73|301.58|301.63|301.43|301.73|301.58|301.53|301.38|80
1690486800000|2023-07-27 19:40:00|301.58|301.48|301.48|301.33|301.63|301.48|301.48|301.28|85
1690487100000|2023-07-27 19:45:00|301.43|301.28|301.33|301.18|301.43|301.28|301.33|301.18|103
1690487400000|2023-07-27 19:50:00|301.38|301.23|301.58|301.43|301.63|301.48|301.38|301.23|123
1690487700000|2023-07-27 19:55:00|301.53|301.38|301.63|301.43|301.68|301.53|301.53|301.33|78
1690488000000|2023-07-27 20:00:00|301.68|301.48|301.78|301.58|301.78|301.63|301.68|301.43|5
1690488300000|2023-07-27 20:05:00|301.73|301.63|301.78|301.58|301.78|301.63|301.73|301.58|0
1690488600000|2023-07-27 20:10:00|301.73|301.63|301.78|301.63|301.78|301.63|301.73|301.58|6
1690488900000|2023-07-27 20:15:00||301.58||301.63||301.63||301.58|5
1690489200000|2023-07-27 20:20:00|||||||||5
1690489500000|2023-07-27 20:25:00||301.58||301.58||301.63||301.58|1
1690489800000|2023-07-27 20:30:00||301.63||301.63||301.63||301.58|0
1690490100000|2023-07-27 20:35:00|||||||||3
1690490400000|2023-07-27 20:40:00|301.83|301.68|301.83|301.68|301.93|301.68|301.83|301.58|45
1690490700000|2023-07-27 20:45:00|301.78|301.63|301.78|301.58|301.88|301.68|301.73|301.58|2
1690491000000|2023-07-27 20:50:00|301.68|301.38|301.73|301.53|301.78|301.53|301.63|301.38|8
1690491300000|2023-07-27 20:55:00|301.78|301.58|301.78|301.53|301.78|301.58|301.73|301.53|8
1690491600000|2023-07-27 21:00:00||301.58||301.58||301.58||301.58|0
1690491900000|2023-07-27 21:05:00|302.13||302.13||302.13||302.13||1
1690492200000|2023-07-27 21:10:00|302.18|301.63|302.18|301.58|302.18|301.68|302.18|301.58|0
1690495200000|2023-07-27 22:00:00|302.28|301.68|302.08|301.48|302.28|301.68|302.08|301.48|0
1690495500000|2023-07-27 22:05:00|302.18|301.58|302.18|301.58|302.18|301.58|302.08|301.48|0
1690496100000|2023-07-27 22:15:00|302.08|301.48|302.08|301.48|302.08|301.48|302.08|301.48|0
1690496400000|2023-07-27 22:20:00|302.18|301.58|302.08|301.48|302.18|301.58|302.08|301.48|0
1690496700000|2023-07-27 22:25:00|302.18|301.58|302.18|301.58|302.18|301.58|302.18|301.58|0
1690497000000|2023-07-27 22:30:00|302.08|301.48|302.08|301.48|302.18|301.58|302.08|301.48|0
1690497300000|2023-07-27 22:35:00|302.18|301.58|302.18|301.58|302.18|301.58|302.08|301.48|0
1690497600000|2023-07-27 22:40:00|302.08|301.48|302.18|301.58|302.18|301.58|302.08|301.48|0
1690499400000|2023-07-27 23:10:00|302.08|301.48|302.08|301.48|302.18|301.58|302.08|301.48|0
1690499700000|2023-07-27 23:15:00|302.18|301.58|302.18|301.58|302.18|301.58|302.08|301.48|0
1690500600000|2023-07-27 23:30:00|302.08|301.48|302.18|301.58|302.18|301.58|302.08|301.48|0
1690501200000|2023-07-27 23:40:00|302.08|301.48|302.08|301.48|302.18|301.58|302.08|301.48|0
1690501500000|2023-07-27 23:45:00|302.18|301.58|302.08|301.48|302.18|301.58|302.08|301.48|0
1690502400000|2023-07-28 00:00:00|302.18|301.58|302.18|301.58|302.18|301.58|302.08|301.48|0
1690502700000|2023-07-28 00:05:00|302.08|301.48|302.28|301.68|302.28|301.68|302.08|301.48|0
1690503600000|2023-07-28 00:20:00|302.18|301.58|302.18|301.58|302.28|301.68|302.18|301.58|0
1690503900000|2023-07-28 00:25:00|302.28|301.68|302.18|301.58|302.28|301.68|302.18|301.58|0
1690504200000|2023-07-28 00:30:00|302.13|301.83|302.73|302.58|303.03|302.83|302.08|301.83|1705
1690504500000|2023-07-28 00:35:00|302.63|302.43|302.68|302.53|302.83|302.68|302.48|302.33|558
1690504800000|2023-07-28 00:40:00|302.73|302.48|302.88|302.73|302.93|302.73|302.58|302.43|438
1690505100000|2023-07-28 00:45:00|302.93|302.78|302.93|302.78|303.03|302.83|302.83|302.63|381
1690505400000|2023-07-28 00:50:00|302.98|302.73|303.03|302.88|303.03|302.88|302.88|302.73|417
1690505700000|2023-07-28 00:55:00|303.08|302.93|304.03|303.88|304.03|303.88|303.03|302.88|1069
1690506000000|2023-07-28 01:00:00|304.08|303.93|304.18|304.03|304.63|304.48|303.88|303.73|1882
1690506300000|2023-07-28 01:05:00|304.23|304.08|304.2|304.05|304.35|304.2|303.9|303.75|795
1690506600000|2023-07-28 01:10:00|304.25|304.1|304.45|304.25|304.55|304.4|304.15|304|570
1690506900000|2023-07-28 01:15:00|304.5|304.3|304.45|304.3|304.65|304.5|304.4|304.2|655
1690507200000|2023-07-28 01:20:00|304.5|304.35|304.8|304.65|304.95|304.8|304.5|304.35|1024
1690507500000|2023-07-28 01:25:00|304.85|304.7|304.9|304.75|304.95|304.75|304.7|304.55|532
1690507800000|2023-07-28 01:30:00|304.95|304.8|305.35|305.2|305.45|305.3|304.95|304.8|887
1690508100000|2023-07-28 01:35:00|305.4|305.25|305.3|305.15|305.75|305.6|305.2|305.05|733
1690508400000|2023-07-28 01:40:00|305.35|305.2|305.35|305.2|305.5|305.35|305.25|305.1|350
1690508700000|2023-07-28 01:45:00|305.3|305.15|305.4|305.25|305.45|305.3|305.3|305.15|361
1690509000000|2023-07-28 01:50:00|305.35|305.2|305.4|305.25|305.45|305.3|305.3|305.15|348
1690509300000|2023-07-28 01:55:00|305.45|305.2|305|304.85|305.45|305.2|305|304.8|361
1690509600000|2023-07-28 02:00:00|304.95|304.8|304.9|304.75|305|304.85|304.85|304.7|300
1690509900000|2023-07-28 02:05:00|304.85|304.7|304.9|304.7|304.95|304.8|304.75|304.6|212
1690510200000|2023-07-28 02:10:00|304.95|304.75|304.8|304.65|304.95|304.8|304.75|304.6|107
1690510500000|2023-07-28 02:15:00|304.75|304.6|304.75|304.6|304.8|304.65|304.6|304.45|172
1690510800000|2023-07-28 02:20:00|304.8|304.65|304.8|304.65|304.8|304.65|304.7|304.55|414
1690511100000|2023-07-28 02:25:00|304.75|304.6|305.2|305.05|305.3|305.15|304.75|304.6|635
1690511400000|2023-07-28 02:30:00|305.25|305|305.3|305.15|305.3|305.15|305.15|304.95|308
1690511700000|2023-07-28 02:35:00|305.25|305.1|305.1|304.9|305.25|305.1|305.05|304.9|275
1690512000000|2023-07-28 02:40:00|305.05|304.85|305.2|305.05|305.25|305.05|305|304.85|284
1690512300000|2023-07-28 02:45:00|305.25|305|305.2|305|305.25|305.1|305.1|304.95|292
1690512600000|2023-07-28 02:50:00|305.15|305.05|305.35|305.2|305.4|305.25|305.15|305|259
1690512900000|2023-07-28 02:55:00|305.4|305.15|305.6|305.4|305.6|305.45|305.3|305.15|284
1690513200000|2023-07-28 03:00:00|305.55|305.45|305.65|305.5|305.65|305.5|305.5|305.35|208
1690513500000|2023-07-28 03:05:00|305.7|305.55|305.8|305.65|305.85|305.7|305.7|305.55|372
1690513800000|2023-07-28 03:10:00|305.75|305.6|305.65|305.5|305.8|305.65|305.6|305.45|249
1690514100000|2023-07-28 03:15:00|305.6|305.45|305.65|305.5|305.8|305.65|305.6|305.45|271
1690514400000|2023-07-28 03:20:00|305.7|305.55|305.7|305.5|305.8|305.6|305.6|305.45|215
1690514700000|2023-07-28 03:25:00|305.65|305.55|305.9|305.75|306|305.85|305.6|305.45|837
1690515000000|2023-07-28 03:30:00|305.95|305.8|306.3|306.15|306.45|306.3|305.95|305.8|535
1690515300000|2023-07-28 03:35:00|306.35|306.2|306.15|306|306.45|306.3|306.1|305.95|441
1690515600000|2023-07-28 03:40:00|306.2|306.05|305.7|305.5|306.2|306.05|305.65|305.5|207
1690515900000|2023-07-28 03:45:00|305.65|305.55|305.6|305.4|305.7|305.55|305.35|305.2|706
1690516200000|2023-07-28 03:50:00|305.55|305.35|305.6|305.45|305.7|305.55|305.4|305.25|254
1690516500000|2023-07-28 03:55:00|305.55|305.4|305.5|305.3|305.65|305.45|305.45|305.25|167
1690516800000|2023-07-28 04:00:00|305.45|305.35|305.2|305|305.55|305.4|305.15|305|172
1690517100000|2023-07-28 04:05:00|305.15|305.05|305.2|305.05|305.3|305.1|305.1|304.95|180
1690517400000|2023-07-28 04:10:00|305.25|305.1|305.1|304.95|305.3|305.1|305.05|304.9|131
1690517700000|2023-07-28 04:15:00|305.15|304.9|305.15|304.95|305.3|305.15|305.1|304.9|89
1690518000000|2023-07-28 04:20:00|305.1|305|305.2|305|305.2|305.05|305.1|304.95|78
1690518300000|2023-07-28 04:25:00|305.15|305.05|305.15|304.95|305.3|305.1|305.15|304.95|86
1690518600000|2023-07-28 04:30:00|305.1|304.9|305.15|305|305.2|305.05|305.1|304.9|79
1690518900000|2023-07-28 04:35:00|305.2|305.05|305.4|305.25|305.4|305.25|305.2|305|131
1690519200000|2023-07-28 04:40:00|305.45|305.3|305.5|305.3|305.5|305.3|305.35|305.2|119
1690519500000|2023-07-28 04:45:00|305.45|305.35|305.45|305.3|305.6|305.4|305.4|305.25|409
1690519800000|2023-07-28 04:50:00|305.5|305.35|305.45|305.3|305.55|305.4|305.4|305.25|96
1690520100000|2023-07-28 04:55:00|305.4|305.25|305.45|305.3|305.45|305.3|305.4|305.25|42
1690520400000|2023-07-28 05:00:00|305.4|305.25|305.8|305.65|305.85|305.7|305.4|305.25|332
1690520700000|2023-07-28 05:05:00|305.75|305.6|305.6|305.45|305.8|305.65|305.6|305.45|359
1690521000000|2023-07-28 05:10:00|305.65|305.5|305.9|305.75|305.95|305.8|305.6|305.45|247
1690521300000|2023-07-28 05:15:00|305.95|305.8|305.9|305.7|305.95|305.8|305.8|305.65|223
1690521600000|2023-07-28 05:20:00|305.85|305.75|305.9|305.75|305.95|305.75|305.8|305.65|191
1690521900000|2023-07-28 05:25:00|305.85|305.7|306|305.85|306|305.85|305.85|305.7|195
1690522200000|2023-07-28 05:30:00|306.05|305.9|306.5|306.35|306.6|306.45|306|305.85|436
1690522500000|2023-07-28 05:35:00|306.45|306.3|306.5|306.3|306.7|306.5|306.4|306.25|439
1690522800000|2023-07-28 05:40:00|306.55|306.35|306.5|306.35|306.6|306.45|306.45|306.3|162
1690523100000|2023-07-28 05:45:00|306.55|306.4|306.55|306.4|306.7|306.55|306.5|306.35|394
1690523400000|2023-07-28 05:50:00|306.5|306.35|306.6|306.45|306.7|306.5|306.5|306.35|141
1690523700000|2023-07-28 05:55:00|306.65|306.4|306.6|306.45|306.7|306.55|306.6|306.4|280
1690524000000|2023-07-28 06:00:00|306.55|306.4|306.65|306.45|306.75|306.6|306.5|306.35|356
1690524300000|2023-07-28 06:05:00|306.6|306.4|306.6|306.4|306.8|306.6|306.55|306.4|292
1690524600000|2023-07-28 06:10:00|306.65|306.45|306.65|306.5|306.65|306.5|306.5|306.35|348
1690524900000|2023-07-28 06:15:00|306.7|306.55|306.6|306.45|306.75|306.55|306.55|306.4|344
1690525200000|2023-07-28 06:20:00|306.55|306.4|306.35|306.15|306.6|306.45|306.3|306.15|194
1690525500000|2023-07-28 06:25:00|306.3|306.1|306.4|306.25|306.55|306.4|306.25|306.1|471
1690525800000|2023-07-28 06:30:00|306.35|306.2|306.3|306.15|306.4|306.25|306.3|306.15|125
1690526100000|2023-07-28 06:35:00|306.25|306.1|306.4|306.25|306.45|306.25|306.25|306.1|492
1690526400000|2023-07-28 06:40:00|306.45|306.3|306.35|306.2|306.5|306.35|306.35|306.2|211
1690526700000|2023-07-28 06:45:00|306.3|306.15|306.4|306.25|306.4|306.25|306.3|306.15|109
1690527000000|2023-07-28 06:50:00|306.45|306.3|306.35|306.2|306.45|306.3|306.35|306.2|65
1690527300000|2023-07-28 06:55:00|306.3|306.1|306.3|306.15|306.35|306.2|306.2|306.05|472
1690527600000|2023-07-28 07:00:00|306.35|306.1|306.65|306.5|306.8|306.6|306.25|306.1|436
1690527900000|2023-07-28 07:05:00|306.6|306.45|306.55|306.4|306.65|306.5|306.5|306.35|236
1690528200000|2023-07-28 07:10:00|306.5|306.35|306.7|306.55|306.75|306.55|306.5|306.35|255
1690528500000|2023-07-28 07:15:00|306.65|306.5|306.55|306.4|306.7|306.55|306.5|306.35|241
1690528800000|2023-07-28 07:20:00|306.6|306.35|306.45|306.3|306.6|306.45|306.3|306.15|533
1690529100000|2023-07-28 07:25:00|306.4|306.25|306.25|306.1|306.5|306.35|306.2|306.05|384
1690529400000|2023-07-28 07:30:00|306.3|306.15|306.5|306.35|306.55|306.4|306.25|306.1|343
1690529700000|2023-07-28 07:35:00|306.55|306.4|306.5|306.35|306.6|306.4|306.5|306.35|131
1690530000000|2023-07-28 07:40:00|306.45|306.3|306.5|306.35|306.65|306.5|306.45|306.3|302
1690530300000|2023-07-28 07:45:00|306.45|306.3|306.35|306.2|306.5|306.35|306.35|306.2|181
1690530600000|2023-07-28 07:50:00|306.3|306.15|306.25|306.1|306.35|306.2|306.25|306.1|124
1690530900000|2023-07-28 07:55:00|306.3|306.15|306.2|306.05|306.3|306.15|306.15|306|178
1690531200000|2023-07-28 08:00:00|306.25|306.1|306.3|306.15|306.3|306.15|306.1|305.95|328
1690531500000|2023-07-28 08:05:00|306.25|306.1|306.25|306.1|306.35|306.15|306.2|306.05|318
1690531800000|2023-07-28 08:10:00|306.3|306.15|306.25|306.1|306.3|306.15|306.25|306.1|123
1690532100000|2023-07-28 08:15:00|306.3|306.15|306.3|306.15|306.35|306.2|306.25|306.1|176
1690532400000|2023-07-28 08:20:00|306.25|306.1|306|305.85|306.3|306.15|306|305.8|215
1690532700000|2023-07-28 08:25:00|306.05|305.9|306|305.85|306.1|305.95|305.95|305.8|353
1690533000000|2023-07-28 08:30:00|306.05|305.9|306.2|306|306.2|306.05|306|305.85|217
1690533300000|2023-07-28 08:35:00|306.15|306.05|306.2|306|306.25|306.1|306.1|305.95|245
1690533600000|2023-07-28 08:40:00|306.15|306.05|306.15|306|306.25|306.1|306.15|306|247
1690533900000|2023-07-28 08:45:00|306.1|305.95|306.05|305.9|306.15|306|306.05|305.85|279
1690534200000|2023-07-28 08:50:00|306.1|305.85|306|305.85|306.1|305.85|305.9|305.75|427
1690534500000|2023-07-28 08:55:00|305.95|305.8|305.9|305.7|306.05|305.9|305.9|305.7|332
1690534800000|2023-07-28 09:00:00|305.85|305.65|306.2|306|306.25|306.05|305.85|305.65|805
1690535100000|2023-07-28 09:05:00|306.15|306.05|306.3|306.1|306.6|306.35|306.15|306.05|695
1690535400000|2023-07-28 09:10:00|306.25|306.2|306.35|306.15|306.6|306.35|306.25|306.1|223
1690535700000|2023-07-28 09:15:00|306.4|306.2|306.35|305.95|306.55|306.3|306.25|305.95|151
1690536000000|2023-07-28 09:20:00|306.6|306|306.6|306|306.7|306.1|306.6|306|0
1690536300000|2023-07-28 09:25:00|||||||||25
1690536600000|2023-07-28 09:30:00|306.7|306.1|306.7|306.1|306.7|306.1|306.6|306|0
1690536900000|2023-07-28 09:35:00|306.6|306|306.8|306.2|306.8|306.2|306.6|306|0
1690537500000|2023-07-28 09:45:00|306.9|306.3|306.9|306.3|306.9|306.3|306.8|306.2|0
1690537800000|2023-07-28 09:50:00|306.6|306.4|306.7|306.55|306.75|306.55|306.6|306.4|31
1690538100000|2023-07-28 09:55:00|306.65|306.5|306.65|306.45|306.7|306.5|306.6|306.45|0
1690538400000|2023-07-28 10:00:00|306.7|306.5|306.5|306.35|306.7|306.5|306.45|306.3|7
1690538700000|2023-07-28 10:05:00|306.55|306.4|306.6|306.4|306.65|306.45|306.5|306.35|2
1690539000000|2023-07-28 10:10:00|306.55|306.45|306.55|306.35|306.6|306.45|306.55|306.35|5
1690539300000|2023-07-28 10:15:00|306.5|306.4|306.55|306.35|306.6|306.4|306.5|306.35|6
1690539600000|2023-07-28 10:20:00|306.6|306.4|306.6|306.45|306.6|306.45|306.55|306.4|4
1690540200000|2023-07-28 10:30:00|306.55|306.4|306.55|306.4|306.6|306.45|306.5|306.35|10
1690540500000|2023-07-28 10:35:00|306.5|306.35|306.55|306.35|306.55|306.4|306.5|306.3|4
1690540800000|2023-07-28 10:40:00|306.5|306.4|306.6|306.45|306.6|306.45|306.5|306.35|5
1690541100000|2023-07-28 10:45:00|306.55|306.4|306.6|306.4|306.6|306.45|306.55|306.4|2
1690541400000|2023-07-28 10:50:00|306.65|306.45|306.6|306.45|306.65|306.5|306.6|306.4|1
1690541700000|2023-07-28 10:55:00|306.65|306.5|306.7|306.55|306.8|306.6|306.6|306.4|42
1690542000000|2023-07-28 11:00:00|306.65|306.5|306.65|306.5|306.7|306.55|306.6|306.45|7
1690542300000|2023-07-28 11:05:00|306.7|306.55|306.85|306.65|306.85|306.65|306.65|306.5|11
1690542600000|2023-07-28 11:10:00|306.8|306.7|306.85|306.65|306.85|306.7|306.75|306.6|13
1690542900000|2023-07-28 11:15:00|306.8|306.7|306.9|306.75|306.9|306.75|306.8|306.65|3
1690543200000|2023-07-28 11:20:00|306.85|306.7|306.9|306.75|306.9|306.75|306.8|306.6|22
1690543500000|2023-07-28 11:25:00|306.85|306.7|306.85|306.65|306.9|306.7|306.8|306.65|6
1690543800000|2023-07-28 11:30:00|306.8|306.7|306.9|306.75|306.95|306.75|306.8|306.65|15
1690544100000|2023-07-28 11:35:00|306.85|306.7|307|306.85|307.05|306.85|306.85|306.7|13
1690544400000|2023-07-28 11:40:00|306.95|306.8|307.05|306.9|307.05|306.9|306.95|306.8|13
1690544700000|2023-07-28 11:45:00|307|306.85|307.1|306.95|307.1|306.95|307|306.85|10
1690545000000|2023-07-28 11:50:00|307.15|307|307.1|306.9|307.15|307|307.05|306.9|41
1690545300000|2023-07-28 11:55:00|307.05|306.95|307.15|307|307.15|307|307.05|306.9|10
1690545600000|2023-07-28 12:00:00|307.1|306.95|307.25|307.1|307.25|307.1|307.1|306.95|20
1690545900000|2023-07-28 12:05:00|307.3|307.15|307.3|307.15|307.3|307.15|307.2|307.05|14
1690546200000|2023-07-28 12:10:00|307.35|307.05|307.2|307.05|307.35|307.05|307.15|307|7
1690546500000|2023-07-28 12:15:00|307.15|307|307.2|307.05|307.25|307.05|307.15|307|5
1690546800000|2023-07-28 12:20:00|307.25|307|307.25|307.1|307.25|307.1|307.15|307|12
1690547100000|2023-07-28 12:25:00|307.3|307.15|307.35|307.15|307.35|307.2|307.25|307.1|15
1690547400000|2023-07-28 12:30:00|307.4|307.2|307.55|307.35|307.55|307.4|307.35|307.15|31
1690547700000|2023-07-28 12:35:00|307.5|307.4|307.55|307.35|307.6|307.45|307.5|307.35|14
1690548000000|2023-07-28 12:40:00|307.5|307.3|307.5|307.35|307.55|307.35|307.45|307.3|2
1690548300000|2023-07-28 12:45:00|307.45|307.3|307.5|307.3|307.5|307.35|307.45|307.3|7
1690548600000|2023-07-28 12:50:00|307.45|307.35|307.5|307.35|307.5|307.35|307.45|307.3|0
1690548900000|2023-07-28 12:55:00|307.55|307.4|307.55|307.4|307.55|307.4|307.5|307.35|2
1690549200000|2023-07-28 13:00:00|307.5|307.35|307.55|307.35|307.55|307.4|307.5|307.35|1
1690549500000|2023-07-28 13:05:00|307.5|307.4|307.5|307.35|307.6|307.4|307.45|307.3|15
1690549800000|2023-07-28 13:10:00|307.45|307.3|307.5|307.3|307.55|307.4|307.45|307.3|18
1690550100000|2023-07-28 13:15:00|307.45|307.35|307.45|307.3|307.55|307.35|307.45|307.3|17
1690550400000|2023-07-28 13:20:00|307.5|307.35|307.5|307.35|307.5|307.35|307.45|307.3|10
1690550700000|2023-07-28 13:25:00|307.45|307.3|307.5|307.35|307.6|307.45|307.45|307.3|41
1690551000000|2023-07-28 13:30:00|307.45|307.3|307.6|307.45|307.8|307.6|307.45|307.3|156
1690551300000|2023-07-28 13:35:00|307.65|307.5|307.4|307.25|307.65|307.5|307.3|307.1|160
1690551600000|2023-07-28 13:40:00|307.45|307.3|307.6|307.45|307.7|307.55|307.4|307.25|96
1690551900000|2023-07-28 13:45:00|307.65|307.5|307.95|307.75|308|307.8|307.55|307.4|95
1690552200000|2023-07-28 13:50:00|307.9|307.8|307.8|307.65|308|307.8|307.75|307.6|94
1690552500000|2023-07-28 13:55:00|307.85|307.7|307.7|307.5|307.9|307.75|307.65|307.45|31
1690552800000|2023-07-28 14:00:00|307.75|307.55|307.8|307.65|307.8|307.65|307.65|307.5|32
1690553100000|2023-07-28 14:05:00|307.85|307.6|307.85|307.7|307.95|307.8|307.8|307.6|44
1690553400000|2023-07-28 14:10:00|307.9|307.75|307.95|307.75|307.95|307.8|307.75|307.55|57
1690553700000|2023-07-28 14:15:00|308|307.8|308.05|307.9|308.1|307.9|307.9|307.75|34
1690554000000|2023-07-28 14:20:00|308|307.85|308|307.85|308.1|307.9|307.95|307.75|29
1690554300000|2023-07-28 14:25:00|307.95|307.8|307.85|307.65|308|307.8|307.7|307.55|56
1690554600000|2023-07-28 14:30:00|307.9|307.7|307.95|307.8|308.05|307.85|307.85|307.65|19
1690554900000|2023-07-28 14:35:00|308|307.75|308|307.8|308.05|307.85|307.9|307.75|30
1690555200000|2023-07-28 14:40:00|307.95|307.85|307.95|307.75|308.05|307.9|307.85|307.7|26
1690555500000|2023-07-28 14:45:00|307.9|307.8|307.95|307.8|308.05|307.9|307.9|307.75|40
1690555800000|2023-07-28 14:50:00|308|307.85|307.9|307.7|308.05|307.85|307.85|307.65|33
1690556100000|2023-07-28 14:55:00|307.95|307.75|308.1|307.9|308.1|307.95|307.9|307.7|19
1690556400000|2023-07-28 15:00:00|308.15|307.95|308.15|308|308.2|308.05|308.1|307.9|72
1690556700000|2023-07-28 15:05:00|308.2|308.05|308.3|308.1|308.3|308.1|308.05|307.9|123
1690557000000|2023-07-28 15:10:00|308.25|308.15|308.35|308.2|308.45|308.25|308.25|308.1|83
1690557300000|2023-07-28 15:15:00|308.4|308.25|308.45|308.25|308.55|308.35|308.35|308.2|47
1690557600000|2023-07-28 15:20:00|308.4|308.3|308.55|308.35|308.55|308.4|308.4|308.25|55
1690557900000|2023-07-28 15:25:00|308.5|308.3|308.7|308.5|308.75|308.55|308.5|308.3|50
1690558200000|2023-07-28 15:30:00|308.65|308.55|308.5|308.35|308.7|308.55|308.5|308.3|17
1690558500000|2023-07-28 15:35:00|308.55|308.4|308.5|308.3|308.55|308.4|308.35|308.2|20
1690558800000|2023-07-28 15:40:00|308.45|308.35|308.45|308.3|308.5|308.35|308.4|308.25|9
1690559100000|2023-07-28 15:45:00|308.5|308.35|308.4|308.25|308.55|308.35|308.4|308.2|15
1690559400000|2023-07-28 15:50:00|308.35|308.2|308.4|308.25|308.55|308.35|308.35|308.2|23
1690559700000|2023-07-28 15:55:00|308.45|308.3|308.4|308.2|308.55|308.35|308.4|308.2|22
1690560000000|2023-07-28 16:00:00|308.35|308.15|308.25|308.1|308.4|308.15|308.25|308.05|20
1690560300000|2023-07-28 16:05:00|308.2|308.05|308.15|307.95|308.25|308.1|308.15|307.95|6
1690560600000|2023-07-28 16:10:00|308.1|307.9|308.1|307.9|308.15|308|308.05|307.9|15
1690560900000|2023-07-28 16:15:00|308.15|307.95|308.15|307.95|308.15|308|308.05|307.9|18
1690561200000|2023-07-28 16:20:00|308.2|308|308.15|308|308.25|308.1|308.15|308|10
1690561500000|2023-07-28 16:25:00|308.1|307.95|308.2|308.05|308.2|308.05|308.1|307.95|16
1690561800000|2023-07-28 16:30:00|308.25|308|308.15|308|308.25|308.05|308.15|307.95|11
1690562100000|2023-07-28 16:35:00|308.2|308.05|308.15|308|308.25|308.1|308.1|307.95|13
1690562400000|2023-07-28 16:40:00|308.2|308.05|308.1|307.95|308.2|308.05|308.1|307.95|8
1690562700000|2023-07-28 16:45:00|308.15|308|308.1|307.9|308.15|308|308.05|307.9|10
1690563000000|2023-07-28 16:50:00|308.15|307.95|308.25|308.1|308.25|308.1|308.15|307.95|12
1690563300000|2023-07-28 16:55:00|308.2|308.05|308.1|307.95|308.2|308.05|308.1|307.95|13
1690563600000|2023-07-28 17:00:00|308.15|308|308.1|307.95|308.15|308|308.05|307.9|15
1690563900000|2023-07-28 17:05:00|308.15|307.9|308|307.85|308.15|308|308|307.85|17
1690564200000|2023-07-28 17:10:00|307.95|307.8|308|307.85|308.1|307.9|307.95|307.75|48
1690564500000|2023-07-28 17:15:00|307.95|307.8|307.95|307.8|308|307.85|307.9|307.75|17
1690564800000|2023-07-28 17:20:00|307.9|307.75|307.9|307.7|307.95|307.8|307.85|307.65|30
1690565100000|2023-07-28 17:25:00|307.85|307.75|307.9|307.75|307.9|307.75|307.85|307.65|18
1690565400000|2023-07-28 17:30:00|307.85|307.7|307.8|307.6|308|307.8|307.8|307.6|33
1690565700000|2023-07-28 17:35:00|307.75|307.65|307.9|307.7|307.95|307.8|307.75|307.6|21
1690566000000|2023-07-28 17:40:00|307.85|307.75|307.75|307.6|307.9|307.75|307.7|307.5|27
1690566300000|2023-07-28 17:45:00|307.7|307.55|307.8|307.6|307.8|307.65|307.7|307.55|12
1690566600000|2023-07-28 17:50:00|307.75|307.65|307.9|307.75|308|307.8|307.75|307.6|16
1690566900000|2023-07-28 17:55:00|307.95|307.7|308.1|307.95|308.15|307.95|307.9|307.7|8
1690567200000|2023-07-28 18:00:00|308.15|308|308.05|307.85|308.2|308.05|308.05|307.85|19
1690567500000|2023-07-28 18:05:00|308|307.9|308.15|307.95|308.15|307.95|308|307.85|3
1690567800000|2023-07-28 18:10:00|308.1|307.9|307.95|307.8|308.15|307.9|307.95|307.8|7
1690568100000|2023-07-28 18:15:00|308|307.85|308.05|307.85|308.1|307.95|307.95|307.8|13
1690568400000|2023-07-28 18:20:00|308|307.9|307.95|307.75|308.1|307.9|307.95|307.75|23
1690568700000|2023-07-28 18:25:00|307.9|307.7|308.1|307.95|308.1|307.95|307.85|307.7|22
1690569000000|2023-07-28 18:30:00|308.15|307.9|308.1|307.9|308.2|308|308.05|307.9|15
1690569300000|2023-07-28 18:35:00|308.05|307.95|308|307.85|308.15|308|307.95|307.8|2
1690569600000|2023-07-28 18:40:00|308.05|307.8|308.1|307.95|308.15|308|308|307.8|15
1690569900000|2023-07-28 18:45:00|308.15|308|308.1|307.95|308.2|308|308.1|307.95|8
1690570200000|2023-07-28 18:50:00|308.05|307.9|308.25|308.1|308.3|308.1|308.05|307.9|15
1690570500000|2023-07-28 18:55:00|308.2|308|308.15|307.95|308.25|308.1|308.1|307.95|18
1690570800000|2023-07-28 19:00:00|308.1|308|308.1|307.9|308.25|308.1|308.1|307.9|21
1690571100000|2023-07-28 19:05:00|308.05|307.95|308.15|308|308.2|308.05|308.05|307.9|17
1690571400000|2023-07-28 19:10:00|308.1|307.95|308.1|307.95|308.25|308.1|308.05|307.9|16
1690571700000|2023-07-28 19:15:00|308.15|308|308.15|307.95|308.2|308.05|308.1|307.95|11
1690572000000|2023-07-28 19:20:00|308.2|308|308.1|307.95|308.2|308.05|308|307.85|20
1690572300000|2023-07-28 19:25:00|308.15|308|308.05|307.9|308.2|308|308.05|307.9|10
1690572600000|2023-07-28 19:30:00|308.1|307.85|308.1|307.9|308.2|308|308.05|307.85|34
1690572900000|2023-07-28 19:35:00|308.05|307.95|308.1|307.95|308.15|308|308.05|307.85|12
1690573200000|2023-07-28 19:40:00|308.15|308|308.05|307.85|308.2|308|308|307.8|42
1690573500000|2023-07-28 19:45:00|308|307.8|307.85|307.7|308.05|307.85|307.85|307.65|73
1690573800000|2023-07-28 19:50:00|307.8|307.65|307.9|307.75|308|307.85|307.8|307.65|79
1690574100000|2023-07-28 19:55:00|307.85|307.7|307.8|307.6|307.95|307.8|307.7|307.55|105
1690574400000|2023-07-28 20:00:00|307.75|307.65|307.95|307.75|307.95|307.8|307.75|307.6|20
1690574700000|2023-07-28 20:05:00|307.9|307.8|308|307.8|308|307.8|307.9|307.75|2
1690575000000|2023-07-28 20:10:00|307.95|307.75|307.9|307.7|307.95|307.75|307.9|307.7|0
1690575300000|2023-07-28 20:15:00|307.95|307.75|307.95|307.8|307.95|307.8|307.95|307.75|4
1690575600000|2023-07-28 20:20:00|308||308||308||307.95||0
1690576200000|2023-07-28 20:30:00||307.85||307.8||307.85||307.8|0
1690576500000|2023-07-28 20:35:00|308.05|307.85|308.05|307.85|308.05|307.85|308|307.8|2
1690576800000|2023-07-28 20:40:00|308.1|307.9|308|307.85|308.1|307.9|308|307.8|3
1690577100000|2023-07-28 20:45:00|308.05|307.8|307.95|307.75|308.1|307.9|307.95|307.75|20
1690577400000|2023-07-28 20:50:00|308|307.55|307.95|307.6|308.1|307.6|307.85|307.55|7
1690577700000|2023-07-28 20:55:00|307.9|307.65|309.05|308.3|312.35|308.75|307.9|307.6|191
1690754400000|2023-07-30 22:00:00|309.1|308.5|309.1|308.5|309.1|308.5|309.1|308.5|0
1690755000000|2023-07-30 22:10:00|309.2|308.6|309.2|308.6|309.2|308.6|309.2|308.6|0
1690755300000|2023-07-30 22:15:00|309.1|308.5|309.2|308.6|309.3|308.7|309.1|308.5|0
1690755600000|2023-07-30 22:20:00|309.3|308.7|309.2|308.6|309.3|308.7|309.2|308.6|0
1690755900000|2023-07-30 22:25:00|309.3|308.7|309.3|308.7|309.3|308.7|309.2|308.6|0
1690756200000|2023-07-30 22:30:00|309.2|308.6|309.2|308.6|309.3|308.7|309.2|308.6|0
1690756500000|2023-07-30 22:35:00|309.3|308.7|309.3|308.7|309.3|308.7|309.2|308.6|0
1690756800000|2023-07-30 22:40:00|309.4|308.8|309.4|308.8|309.4|308.8|309.4|308.8|0
1690757400000|2023-07-30 22:50:00|309.3|308.7|309.3|308.7|309.4|308.8|309.3|308.7|0
1690758000000|2023-07-30 23:00:00|309.2|308.6|309.2|308.6|309.3|308.7|309.2|308.6|0
1690758300000|2023-07-30 23:05:00|309.3|308.7|309.2|308.6|309.3|308.7|309.2|308.6|0
1690758600000|2023-07-30 23:10:00|309.3|308.7|309.3|308.7|309.3|308.7|309.2|308.6|0
1690758900000|2023-07-30 23:15:00|309.2|308.6|309.2|308.6|309.2|308.6|309.2|308.6|0
1690759200000|2023-07-30 23:20:00|309.3|308.7|309.2|308.6|309.3|308.7|309.2|308.6|0
1690759800000|2023-07-30 23:30:00|309.1|308.5|309.1|308.5|309.2|308.6|309.1|308.5|0
1690760100000|2023-07-30 23:35:00|309.2|308.6|309.2|308.6|309.2|308.6|309.1|308.5|0
1690760400000|2023-07-30 23:40:00|309.1|308.5|309.2|308.6|309.2|308.6|309.1|308.5|0
1690760700000|2023-07-30 23:45:00|309.1|308.5|309.1|308.5|309.2|308.6|309.1|308.5|0
1690761000000|2023-07-30 23:50:00|309.2|308.6|309.1|308.5|309.2|308.6|309.1|308.5|0
1690761600000|2023-07-31 00:00:00|308.3|307.7|308.3|307.7|308.4|307.8|308.3|307.7|0
1690761900000|2023-07-31 00:05:00|308.2|307.6|308.3|307.7|308.3|307.7|308.2|307.6|0
1690762200000|2023-07-31 00:10:00|308.2|307.6|308.3|307.7|308.3|307.7|308.2|307.6|0
1690762500000|2023-07-31 00:15:00|308.9|308.3|309|308.4|309|308.4|308.9|308.3|0
1690763100000|2023-07-31 00:25:00|308.9|308.3|309|308.4|309|308.4|308.9|308.3|0
1690763400000|2023-07-31 00:30:00|309.1|308.8|309.05|308.85|309.1|308.95|308.35|308.15|764
1690763700000|2023-07-31 00:35:00|309|308.9|308.75|308.6|309.05|308.9|308.75|308.6|268
1690764000000|2023-07-31 00:40:00|308.7|308.55|308.61|308.46|308.7|308.55|308.4|308.25|245
1690764300000|2023-07-31 00:45:00|308.56|308.41|308.61|308.46|308.66|308.51|308.36|308.21|293
1690764600000|2023-07-31 00:50:00|308.56|308.41|308.61|308.41|308.71|308.56|308.56|308.41|207
1690764900000|2023-07-31 00:55:00|308.56|308.36|309.31|309.16|309.31|309.16|308.51|308.36|236
1690765200000|2023-07-31 01:00:00|309.16|309.01|308.91|308.71|310.66|310.51|308.91|308.71|1039
1690765500000|2023-07-31 01:05:00|308.86|308.66|309.01|308.86|309.01|308.86|308.56|308.41|448
1690765800000|2023-07-31 01:10:00|309.06|308.91|309.21|309.06|309.41|309.21|309.06|308.86|342
1690766100000|2023-07-31 01:15:00|309.16|309.01|309.11|308.96|309.41|309.26|309.06|308.91|353
1690766400000|2023-07-31 01:20:00|309.16|309.01|309.01|308.86|309.21|309.01|308.81|308.61|380
1690766700000|2023-07-31 01:25:00|309.06|308.91|309.06|308.91|309.06|308.91|308.81|308.61|235
1690767000000|2023-07-31 01:30:00|309.01|308.86|309.06|308.91|309.11|308.96|308.91|308.76|337
1690767300000|2023-07-31 01:35:00|309.01|308.86|309.16|309.01|309.61|309.41|309.01|308.86|483
1690767600000|2023-07-31 01:40:00|309.11|308.96|308.85|308.7|309.16|309.01|308.8|308.65|294
1690767900000|2023-07-31 01:45:00|308.9|308.65|308.55|308.4|308.9|308.7|308.45|308.3|306
1690768200000|2023-07-31 01:50:00|308.6|308.45|308.45|308.3|308.6|308.45|308.2|308.05|351
1690768500000|2023-07-31 01:55:00|308.5|308.35|308.55|308.4|308.7|308.5|308.4|308.25|253
1690768800000|2023-07-31 02:00:00|308.6|308.45|309.15|309|309.15|309|308.5|308.35|395
1690769100000|2023-07-31 02:05:00|309.1|308.95|308.7|308.55|309.15|308.95|308.65|308.5|224
1690769400000|2023-07-31 02:10:00|308.75|308.6|308.7|308.55|308.85|308.7|308.6|308.45|192
1690769700000|2023-07-31 02:15:00|308.75|308.5|308.65|308.5|308.75|308.55|308.5|308.35|173
1690770000000|2023-07-31 02:20:00|308.7|308.55|308.55|308.4|308.7|308.55|308.55|308.4|230
1690770300000|2023-07-31 02:25:00|308.5|308.35|308.3|308.15|308.6|308.45|308.25|308.1|278
1690770600000|2023-07-31 02:30:00|308.35|308.2|308.4|308.25|308.4|308.25|308.3|308.15|130
1690770900000|2023-07-31 02:35:00|308.45|308.3|308.4|308.25|308.45|308.3|308.3|308.15|281
1690771200000|2023-07-31 02:40:00|308.45|308.3|308.4|308.25|308.45|308.3|308.35|308.15|280
1690771500000|2023-07-31 02:45:00|308.35|308.2|308.5|308.35|308.65|308.45|308.35|308.2|263
1690771800000|2023-07-31 02:50:00|308.45|308.3|308.7|308.55|308.75|308.6|308.45|308.3|226
1690772100000|2023-07-31 02:55:00|308.65|308.5|308.61|308.46|308.76|308.61|308.61|308.45|136
1690772400000|2023-07-31 03:00:00|308.56|308.41|308.46|308.31|308.61|308.46|308.36|308.21|169
1690772700000|2023-07-31 03:05:00|308.51|308.36|308.56|308.36|308.56|308.41|308.41|308.26|327
1690773000000|2023-07-31 03:10:00|308.51|308.41|308.26|308.11|308.61|308.46|308.26|308.11|232
1690773300000|2023-07-31 03:15:00|308.21|308.06|308.31|308.16|308.41|308.26|308.06|307.91|298
1690773600000|2023-07-31 03:20:00|308.26|308.11|308.26|308.11|308.31|308.11|308.01|307.86|379
1690773900000|2023-07-31 03:25:00|308.21|308.06|308.16|308.01|308.31|308.16|308.16|308.01|207
1690774200000|2023-07-31 03:30:00|308.11|307.96|308.01|307.81|308.16|308.01|308.01|307.81|246
1690774500000|2023-07-31 03:35:00|307.96|307.76|307.81|307.66|307.96|307.76|307.71|307.56|310
1690774800000|2023-07-31 03:40:00|307.76|307.61|307.76|307.56|307.81|307.66|307.66|307.51|174
1690775100000|2023-07-31 03:45:00|307.71|307.61|307.86|307.71|307.86|307.71|307.71|307.51|223
1690775400000|2023-07-31 03:50:00|307.91|307.76|308.01|307.86|308.01|307.86|307.86|307.71|310
1690775700000|2023-07-31 03:55:00|307.96|307.81|307.86|307.71|307.96|307.81|307.86|307.71|184
1690776000000|2023-07-31 04:00:00|307.91|307.76|307.96|307.81|308.01|307.81|307.81|307.66|218
1690776300000|2023-07-31 04:05:00|307.91|307.76|308.06|307.91|308.11|307.96|307.91|307.76|157
1690776600000|2023-07-31 04:10:00|308.11|307.96|308.16|308.01|308.16|308.01|308.11|307.91|157
1690776900000|2023-07-31 04:15:00|308.11|307.96|308.11|307.96|308.16|308.01|308.11|307.91|135
1690777200000|2023-07-31 04:20:00|308.16|308.01|308.01|307.86|308.16|308.01|308.01|307.86|140
1690777500000|2023-07-31 04:25:00|308.06|307.91|308.06|307.91|308.06|307.91|308.06|307.91|82
1690777800000|2023-07-31 04:30:00|308.11|307.96|308.26|308.11|308.26|308.11|308.11|307.96|260
1690778100000|2023-07-31 04:35:00|308.31|308.06|308.31|308.16|308.31|308.16|308.26|308.06|272
1690778400000|2023-07-31 04:40:00|308.26|308.11|308.21|308.06|308.26|308.11|308.21|308.06|232
1690778700000|2023-07-31 04:45:00|308.26|308.11|308.31|308.16|308.31|308.16|308.26|308.11|146
1690779000000|2023-07-31 04:50:00|308.36|308.21|308.36|308.21|308.36|308.21|308.36|308.16|174
1690779300000|2023-07-31 04:55:00|308.31|308.16|308.26|308.11|308.31|308.21|308.26|308.11|136
1690779600000|2023-07-31 05:00:00|308.21|308.06|308.11|307.96|308.21|308.06|307.91|307.71|436
1690779900000|2023-07-31 05:05:00|308.16|308.01|308.16|308.01|308.26|308.11|308.11|307.96|176
1690780200000|2023-07-31 05:10:00|308.21|308.06|308.11|307.96|308.26|308.11|308.11|307.91|141
1690780500000|2023-07-31 05:15:00|308.06|307.91|308.36|308.21|308.36|308.21|308.06|307.91|223
1690780800000|2023-07-31 05:20:00|308.41|308.26|308.31|308.16|308.41|308.26|308.26|308.11|180
1690781100000|2023-07-31 05:25:00|308.36|308.21|308.21|308.06|308.41|308.26|308.21|308.01|121
1690781400000|2023-07-31 05:30:00|308.16|308.01|308.41|308.26|308.46|308.31|308.16|308.01|195
1690781700000|2023-07-31 05:35:00|308.46|308.31|308.51|308.36|308.56|308.41|308.41|308.26|238
1690782000000|2023-07-31 05:40:00|308.56|308.41|308.41|308.26|308.56|308.41|308.41|308.26|147
1690782300000|2023-07-31 05:45:00|308.46|308.31|308.41|308.26|308.46|308.31|308.36|308.21|110
1690782600000|2023-07-31 05:50:00|308.46|308.31|308.51|308.36|308.56|308.41|308.46|308.31|156
1690782900000|2023-07-31 05:55:00|308.46|308.31|308.46|308.31|308.51|308.36|308.46|308.31|103
1690783200000|2023-07-31 06:00:00|308.51|308.36|308.56|308.41|308.56|308.41|308.41|308.26|154
1690783500000|2023-07-31 06:05:00|308.61|308.46|308.71|308.56|308.71|308.56|308.61|308.46|178
1690783800000|2023-07-31 06:10:00|308.66|308.51|308.76|308.61|308.81|308.66|308.66|308.51|251
1690784100000|2023-07-31 06:15:00|308.81|308.66|308.91|308.76|308.91|308.76|308.81|308.66|271
1690784400000|2023-07-31 06:20:00|308.86|308.71|309.06|308.91|309.06|308.91|308.86|308.71|253
1690784700000|2023-07-31 06:25:00|309.11|308.96|308.96|308.81|309.11|308.96|308.96|308.81|320
1690785000000|2023-07-31 06:30:00|309.01|308.76|308.91|308.76|309.01|308.86|308.91|308.76|223
1690785300000|2023-07-31 06:35:00|308.96|308.81|308.91|308.76|308.96|308.81|308.91|308.76|65
1690785600000|2023-07-31 06:40:00|308.96|308.81|308.96|308.81|309.01|308.86|308.96|308.81|178
1690785900000|2023-07-31 06:45:00|308.91|308.76|308.96|308.81|308.96|308.81|308.91|308.76|127
1690786200000|2023-07-31 06:50:00|308.91|308.76|308.96|308.81|308.96|308.81|308.91|308.76|173
1690786500000|2023-07-31 06:55:00|308.91|308.76|308.91|308.76|308.91|308.76|308.86|308.71|159
1690786800000|2023-07-31 07:00:00|308.96|308.81|308.96|308.81|309.06|308.91|308.96|308.76|285
1690787100000|2023-07-31 07:05:00|308.91|308.76|308.71|308.56|308.96|308.81|308.71|308.56|259
1690787400000|2023-07-31 07:10:00|308.76|308.61|308.91|308.76|308.96|308.81|308.71|308.56|662
1690787700000|2023-07-31 07:15:00|308.96|308.81|309.06|308.91|309.26|309.11|308.91|308.81|456
1690788000000|2023-07-31 07:20:00|309.11|308.96|309.11|308.96|309.16|309.01|309.01|308.86|176
1690788300000|2023-07-31 07:25:00|309.16|309.01|309.36|309.16|309.36|309.21|309.11|308.96|420
1690788600000|2023-07-31 07:30:00|309.31|309.21|309.31|309.16|309.41|309.21|309.31|309.16|348
1690788900000|2023-07-31 07:35:00|309.36|309.21|309.21|309.06|309.36|309.21|309.16|309.01|265
1690789200000|2023-07-31 07:40:00|309.16|309.01|309.16|309.01|309.21|309.06|309.16|309.01|140
1690789500000|2023-07-31 07:45:00|309.11|308.96|309.06|308.91|309.11|308.96|309.01|308.86|164
1690789800000|2023-07-31 07:50:00|309.11|308.96|309.11|308.96|309.16|309.01|309.06|308.91|229
1690790100000|2023-07-31 07:55:00|309.16|309.01|309.21|309.06|309.26|309.11|309.06|308.91|446
1690790400000|2023-07-31 08:00:00|309.26|309.11|309.21|309.06|309.26|309.11|309.16|308.96|210
1690790700000|2023-07-31 08:05:00|309.26|309.11|309.11|308.96|309.26|309.11|309.06|308.91|289
1690791000000|2023-07-31 08:10:00|309.16|308.91|309.16|309.01|309.21|309.01|309.06|308.91|156
1690791300000|2023-07-31 08:15:00|309.21|309.06|309.16|309.01|309.21|309.06|309.11|308.96|236
1690791600000|2023-07-31 08:20:00|309.21|309.06|309.21|309.06|309.21|309.06|309.11|308.96|165
1690791900000|2023-07-31 08:25:00|309.16|309.01|309.11|308.96|309.21|309.01|309.11|308.91|251
1690792200000|2023-07-31 08:30:00|309.06|308.91|309.11|308.96|309.16|309.01|309.06|308.91|232
1690792500000|2023-07-31 08:35:00|309.06|308.91|309.01|308.86|309.16|309.01|308.96|308.81|409
1690792800000|2023-07-31 08:40:00|308.96|308.81|308.96|308.81|309.01|308.86|308.96|308.76|150
1690793100000|2023-07-31 08:45:00|309.01|308.86|309.06|308.86|309.06|308.91|308.96|308.81|261
1690793400000|2023-07-31 08:50:00|309.01|308.91|309.11|308.96|309.21|309.06|309.01|308.91|324
1690793700000|2023-07-31 08:55:00|309.16|309.01|309.21|309.06|309.26|309.06|309.11|308.91|336
1690794000000|2023-07-31 09:00:00|308.77|308.62|308.52|308.32|308.77|308.62|308.52|308.32|913
1690794300000|2023-07-31 09:05:00|308.57|308.37|308.77|308.62|308.82|308.67|308.52|308.37|449
1690794600000|2023-07-31 09:10:00|308.82|308.67|308.82|308.67|308.87|308.72|308.77|308.62|124
1690794900000|2023-07-31 09:15:00|308.87|308.72|308.87|308.67|308.97|308.77|308.82|308.67|124
1690795200000|2023-07-31 09:20:00|309.12|308.52|309.12|308.52|309.12|308.52|309.12|308.52|0
1690795500000|2023-07-31 09:25:00|||||||||5
1690795800000|2023-07-31 09:30:00|309.02|308.42|309.02|308.42|309.02|308.42|309.02|308.42|0
1690796100000|2023-07-31 09:35:00|309.12|308.52|309.12|308.52|309.12|308.52|309.12|308.52|0
1690796400000|2023-07-31 09:40:00|309.02|308.42|309.02|308.42|309.02|308.42|309.02|308.42|0
1690796700000|2023-07-31 09:45:00|308.92|308.32|309.02|308.42|309.02|308.42|308.92|308.32|0
1690797000000|2023-07-31 09:50:00|308.92|308.72|308.77|308.57|308.92|308.72|308.72|308.52|58
1690797300000|2023-07-31 09:55:00|308.72|308.52|308.67|308.52|308.77|308.52|308.67|308.52|1
1690797600000|2023-07-31 10:00:00|308.62|308.47|308.67|308.47|308.67|308.52|308.62|308.47|8
1690797900000|2023-07-31 10:05:00|308.72|308.52|308.77|308.57|308.77|308.57|308.67|308.52|10
1690798200000|2023-07-31 10:10:00|308.72|308.52|308.67|308.52|308.77|308.52|308.67|308.52|1
1690798500000|2023-07-31 10:15:00|308.72|308.47|308.67|308.47|308.72|308.52|308.62|308.47|0
1690798800000|2023-07-31 10:20:00|308.72|308.52|308.72|308.52|308.72|308.57|308.67|308.47|0
1690799100000|2023-07-31 10:25:00||308.57||308.57||308.57||308.57|0
1690799400000|2023-07-31 10:30:00|308.77|308.62|308.77|308.62|308.82|308.62|308.77|308.62|1
1690799700000|2023-07-31 10:35:00|308.82|308.67|308.77|308.62|308.82|308.67|308.72|308.57|2
1690800000000|2023-07-31 10:40:00|308.82||308.82||308.82||308.77||0
1690800300000|2023-07-31 10:45:00|308.77||308.82||308.82||308.77||2
1690800600000|2023-07-31 10:50:00|308.87|308.67|308.87|308.72|308.92|308.72|308.82|308.67|4
1690800900000|2023-07-31 10:55:00|308.92|308.77|308.97|308.82|308.97|308.82|308.92|308.77|1
1690801200000|2023-07-31 11:00:00|308.92|308.77|308.97|308.77|308.97|308.82|308.92|308.72|7
1690801500000|2023-07-31 11:05:00|308.92|308.82|308.97|308.82|309.02|308.82|308.92|308.82|13
1690801800000|2023-07-31 11:10:00|309.02|308.87|309.02|308.87|309.02|308.87|308.97|308.82|7
1690802100000|2023-07-31 11:15:00|309.07|308.82|309.07|308.92|309.17|309.02|309.07|308.82|71
1690802400000|2023-07-31 11:20:00|309.02|308.87|309.07|308.87|309.07|308.92|309.02|308.87|11
1690802700000|2023-07-31 11:25:00|309.02|308.92|309.12|308.97|309.12|308.97|309.02|308.87|21
1690803000000|2023-07-31 11:30:00|309.17|308.92|309.22|309.07|309.27|309.07|309.12|308.92|65
1690803300000|2023-07-31 11:35:00|309.17|309.02|309.22|309.02|309.22|309.07|309.17|309.02|0
1690803600000|2023-07-31 11:40:00|309.17|309.07|309.22|309.02|309.22|309.07|309.12|308.97|8
1690803900000|2023-07-31 11:45:00|309.17|309.07|309.22|309.07|309.27|309.07|309.17|309.02|1
1690804200000|2023-07-31 11:50:00|309.27|309.12|309.27|309.12|309.27|309.12|309.22|309.07|14
1690804500000|2023-07-31 11:55:00||309.07||309.12||309.12||309.07|2
1690804800000|2023-07-31 12:00:00|309.22|309.07|309.27|309.07|309.27|309.12|309.22|309.07|3
1690805100000|2023-07-31 12:05:00||309.12||309.12||309.12||309.07|6
1690805400000|2023-07-31 12:10:00|309.22|309.07|309.32|309.17|309.32|309.17|309.22|309.07|13
1690805700000|2023-07-31 12:15:00|309.37|309.22|309.32|309.17|309.37|309.22|309.32|309.17|12
1690806000000|2023-07-31 12:20:00|309.27|309.12|309.32|309.12|309.32|309.17|309.27|309.12|7
1690806300000|2023-07-31 12:25:00|309.27|309.17|309.32|309.17|309.32|309.17|309.27|309.12|9
1690806600000|2023-07-31 12:30:00|309.27|309.12|309.27|309.12|309.37|309.17|309.27|309.07|75
1690806900000|2023-07-31 12:35:00|309.22|309.07|309.22|309.07|309.32|309.12|309.22|309.07|91
1690807200000|2023-07-31 12:40:00|309.27|309.12|309.32|309.17|309.37|309.17|309.22|309.12|25
1690807500000|2023-07-31 12:45:00|309.37|309.22|309.42|309.22|309.42|309.22|309.32|309.22|11
1690807800000|2023-07-31 12:50:00|309.37|309.27|309.42|309.27|309.47|309.27|309.37|309.22|29
1690808100000|2023-07-31 12:55:00|309.37|309.22|309.37|309.22|309.42|309.27|309.37|309.22|17
1690808400000|2023-07-31 13:00:00|309.42|309.27|309.42|309.22|309.42|309.27|309.37|309.17|17
1690808700000|2023-07-31 13:05:00|309.37|309.17|309.32|309.17|309.42|309.22|309.32|309.17|9
1690809000000|2023-07-31 13:10:00|309.37|309.22|309.37|309.17|309.37|309.22|309.32|309.17|8
1690809300000|2023-07-31 13:15:00|309.32|309.22|309.27|309.12|309.37|309.22|309.22|309.07|64
1690809600000|2023-07-31 13:20:00|309.22|309.07|309.37|309.22|309.42|309.27|309.22|309.07|222
1690809900000|2023-07-31 13:25:00|309.32|309.17|309.27|309.12|309.32|309.22|309.22|309.07|16
1690810200000|2023-07-31 13:30:00|309.32|309.07|309.47|309.27|309.47|309.32|309.07|308.87|111
1690810500000|2023-07-31 13:35:00|309.52|309.32|309.32|309.12|309.52|309.37|309.27|309.07|95
1690810800000|2023-07-31 13:40:00|309.27|309.17|309.87|309.72|310.02|309.77|309.27|309.17|69
1690811100000|2023-07-31 13:45:00|309.92|309.77|310.07|309.92|310.17|309.97|309.92|309.72|66
1690811400000|2023-07-31 13:50:00|310.12|309.97|310.07|309.87|310.17|309.97|310.02|309.87|54
1690811700000|2023-07-31 13:55:00|310.02|309.82|309.92|309.72|310.02|309.87|309.67|309.52|64
1690812000000|2023-07-31 14:00:00|309.87|309.77|310.02|309.87|310.07|309.92|309.87|309.72|46
1690812300000|2023-07-31 14:05:00|310.07|309.92|309.92|309.77|310.07|309.92|309.87|309.72|28
1690812600000|2023-07-31 14:10:00|309.97|309.82|309.82|309.67|309.97|309.82|309.82|309.62|21
1690812900000|2023-07-31 14:15:00|309.87|309.72|309.97|309.82|309.97|309.82|309.87|309.67|16
1690813200000|2023-07-31 14:20:00|310.02|309.87|309.92|309.77|310.02|309.87|309.82|309.67|22
1690813500000|2023-07-31 14:25:00|309.97|309.82|310.07|309.92|310.12|309.92|309.92|309.77|19
1690813800000|2023-07-31 14:30:00|310.12|309.97|309.97|309.77|310.12|309.97|309.92|309.72|50
1690814100000|2023-07-31 14:35:00|309.92|309.72|309.87|309.72|309.97|309.77|309.87|309.67|15
1690814400000|2023-07-31 14:40:00|309.92|309.67|309.92|309.77|309.97|309.82|309.87|309.67|20
1690814700000|2023-07-31 14:45:00|309.97|309.72|309.92|309.77|309.97|309.82|309.87|309.67|17
1690815000000|2023-07-31 14:50:00|309.97|309.72|310.02|309.82|310.02|309.87|309.92|309.72|25
1690815300000|2023-07-31 14:55:00|309.97|309.87|309.97|309.82|310.02|309.87|309.92|309.77|28
1690815600000|2023-07-31 15:00:00|310.02|309.87|309.97|309.77|310.02|309.87|309.92|309.77|18
1690815900000|2023-07-31 15:05:00|309.92|309.72|310.02|309.82|310.02|309.87|309.92|309.72|41
1690816200000|2023-07-31 15:10:00|309.97|309.87|310.02|309.87|310.07|309.92|309.97|309.82|23
1690816500000|2023-07-31 15:15:00|310.07|309.92|310.27|310.07|310.27|310.12|310.02|309.82|87
1690816800000|2023-07-31 15:20:00|310.22|310.12|310.32|310.12|310.32|310.17|310.22|310.07|97
1690817100000|2023-07-31 15:25:00|310.27|310.17|310.37|310.22|310.42|310.27|310.27|310.07|121
1690817400000|2023-07-31 15:30:00|310.32|310.17|309.97|309.82|310.37|310.17|309.92|309.72|69
1690817700000|2023-07-31 15:35:00|310.02|309.87|309.97|309.82|310.07|309.92|309.97|309.82|25
1690818000000|2023-07-31 15:40:00|310.02|309.77|310.17|309.97|310.17|310.02|309.92|309.77|13
1690818300000|2023-07-31 15:45:00|310.12|310.02|310.22|310.07|310.27|310.12|310.12|309.97|30
1690818600000|2023-07-31 15:50:00|310.27|310.02|310.17|309.97|310.27|310.07|310.12|309.92|28
1690818900000|2023-07-31 15:55:00|310.22|310.02|310.22|310.07|310.27|310.07|310.17|310.02|9
1690819200000|2023-07-31 16:00:00|310.27|310.12|310.32|310.17|310.37|310.17|310.22|310.07|14
1690819500000|2023-07-31 16:05:00|310.27|310.12|310.32|310.12|310.32|310.12|310.22|310.07|23
1690819800000|2023-07-31 16:10:00|310.27|310.17|310.32|310.17|310.37|310.22|310.27|310.12|23
1690820100000|2023-07-31 16:15:00|310.27|310.12|310.32|310.12|310.32|310.17|310.27|310.12|10
1690820400000|2023-07-31 16:20:00|310.27|310.17|310.32|310.12|310.32|310.17|310.27|310.12|12
1690820700000|2023-07-31 16:25:00|310.27|310.17|310.27|310.12|310.27|310.17|310.27|310.12|3
1690821000000|2023-07-31 16:30:00|310.22|310.07|310.22|310.07|310.22|310.07|310.17|310.02|35
1690821300000|2023-07-31 16:35:00|310.17|310.02|310.27|310.12|310.27|310.12|310.17|310.02|8
1690821600000|2023-07-31 16:40:00|310.22|310.07|310.27|310.12|310.32|310.12|310.22|310.07|13
1690821900000|2023-07-31 16:45:00|310.22|310.07|310.22|310.07|310.22|310.12|310.17|310.02|8
1690822200000|2023-07-31 16:50:00|310.27|310.12|310.17|310.02|310.27|310.12|310.17|309.97|13
1690822500000|2023-07-31 16:55:00|310.12|309.97|310.12|309.97|310.12|310.02|310.12|309.92|1
1690822800000|2023-07-31 17:00:00|310.07|309.92|310.12|309.92|310.12|309.97|310.02|309.87|8
1690823100000|2023-07-31 17:05:00|310.17|309.97|310.22|310.07|310.27|310.07|310.12|309.97|9
1690823400000|2023-07-31 17:10:00|310.27|310.02|310.22|310.02|310.27|310.07|310.17|310.02|14
1690823700000|2023-07-31 17:15:00|310.17|310.07|310.07|309.92|310.22|310.07|310.07|309.92|8
1690824000000|2023-07-31 17:20:00|310.12|309.97|310.22|310.02|310.27|310.07|310.12|309.97|6
1690824300000|2023-07-31 17:25:00|310.17|309.97|310.22|310.02|310.27|310.12|310.17|309.97|2
1690824600000|2023-07-31 17:30:00||310.07||310.02||310.07||310.02|0
1690824900000|2023-07-31 17:35:00|310.27|310.07|310.27|310.12|310.27|310.12|310.27|310.07|4
1690825200000|2023-07-31 17:40:00|310.22|310.07|310.27|310.12|310.32|310.12|310.22|310.07|24
1690825500000|2023-07-31 17:45:00|310.22|310.07|310.27|310.12|310.32|310.17|310.22|310.07|22
1690825800000|2023-07-31 17:50:00|310.22|310.07|310.27|310.07|310.27|310.12|310.22|310.07|16
1690826100000|2023-07-31 17:55:00|310.22|310.12|310.27|310.07|310.32|310.12|310.22|310.07|10
1690826400000|2023-07-31 18:00:00|310.32|310.12|310.32|310.17|310.32|310.17|310.27|310.07|18
1690826700000|2023-07-31 18:05:00|310.27|310.12|310.27|310.12|310.32|310.12|310.27|310.12|12
1690827000000|2023-07-31 18:10:00|310.22|310.07|310.27|310.12|310.32|310.12|310.22|310.07|18
1690827300000|2023-07-31 18:15:00|310.22|310.07|310.27|310.12|310.32|310.12|310.22|310.07|28
1690827600000|2023-07-31 18:20:00|310.22|310.07|310.27|310.12|310.32|310.12|310.22|310.07|43
1690827900000|2023-07-31 18:25:00|310.22|310.07|310.27|310.12|310.32|310.17|310.22|310.07|20
1690828200000|2023-07-31 18:30:00|310.22|310.07|310.32|310.17|310.32|310.17|310.22|310.02|7
1690828500000|2023-07-31 18:35:00|310.27|310.12|310.32|310.17|310.37|310.17|310.27|310.12|17
1690828800000|2023-07-31 18:40:00|310.37|310.22|310.37|310.22|310.37|310.22|310.32|310.17|17
1690829100000|2023-07-31 18:45:00|310.32|310.17|310.42|310.27|310.42|310.27|310.32|310.17|20
1690829400000|2023-07-31 18:50:00|310.37|310.22|310.47|310.32|310.47|310.32|310.37|310.22|20
1690830000000|2023-07-31 19:00:00|310.42|310.27|310.42|310.27|310.47|310.32|310.42|310.27|14
1690830300000|2023-07-31 19:05:00|310.37|310.22|310.47|310.32|310.47|310.32|310.37|310.22|17
1690830600000|2023-07-31 19:10:00|310.42|310.27|310.37|310.22|310.47|310.32|310.37|310.22|7
1690830900000|2023-07-31 19:15:00|310.42|310.27|310.47|310.27|310.47|310.32|310.37|310.22|19
1690831200000|2023-07-31 19:20:00|310.42|310.32|310.47|310.27|310.47|310.32|310.42|310.27|8
1690831500000|2023-07-31 19:25:00|310.42|310.32|310.47|310.32|310.47|310.32|310.42|310.27|8
1690831800000|2023-07-31 19:30:00|310.42|310.27|310.47|310.27|310.47|310.32|310.42|310.27|7
1690832100000|2023-07-31 19:35:00|310.42|310.32|310.32|310.17|310.47|310.32|310.32|310.17|11
1690832400000|2023-07-31 19:40:00|||||||||6
1690832700000|2023-07-31 19:45:00|310.27|310.12|310.22|310.02|310.32|310.17|310.22|310.02|12
1690833000000|2023-07-31 19:50:00|310.17|310.07|310.27|310.12|310.32|310.17|310.17|310.02|5
1690833300000|2023-07-31 19:55:00|310.32|310.17|310.32|310.17|310.37|310.22|310.27|310.12|85
1690833600000|2023-07-31 20:00:00|310.27|310.12|310.27|310.07|310.32|310.17|310.22|310.07|40
1690834200000|2023-07-31 20:10:00|310.32|310.12|310.32|310.12|310.32|310.12|310.32|310.12|0
1690834500000|2023-07-31 20:15:00|310.27|310.17|310.32|310.12|310.37|310.17|310.27|310.12|2
1690836000000|2023-07-31 20:40:00|310.27|310.07|310.42|310.22|310.42|310.22|310.27|310.07|12
1690836300000|2023-07-31 20:45:00||310.17||310.17||310.17||310.17|0
1690836600000|2023-07-31 20:50:00|310.47|310.12|310.37|310.12|310.47|310.12|310.37|310.12|7
1690836900000|2023-07-31 20:55:00|310.32|310.07|310.27|310.07|310.37|310.12|310.27|310.07|6
1690837200000|2023-07-31 21:00:00|310.32|309.92|310.42|309.92|310.42|309.92|310.32|309.92|0
1690837800000|2023-07-31 21:10:00|310.62|310.02|310.52|309.92|310.62|310.02|310.52|309.92|0
1690840800000|2023-07-31 22:00:00|310.62|310.02|310.52|309.92|310.62|310.02|310.52|309.92|0
1690842300000|2023-07-31 22:25:00|310.42|309.82|310.42|309.82|310.42|309.82|310.42|309.82|0
1690843800000|2023-07-31 22:50:00|310.32|309.72|310.32|309.72|310.42|309.82|310.32|309.72|0
1690844100000|2023-07-31 22:55:00|310.42|309.82|310.32|309.72|310.42|309.82|310.32|309.72|0
1690844400000|2023-07-31 23:00:00|310.42|309.82|310.42|309.82|310.42|309.82|310.32|309.72|0
1690844700000|2023-07-31 23:05:00|310.32|309.72|310.32|309.72|310.42|309.82|310.32|309.72|0
1690845300000|2023-07-31 23:15:00|310.42|309.82|310.32|309.72|310.42|309.82|310.32|309.72|0
1690846500000|2023-07-31 23:35:00|310.42|309.82|310.32|309.72|310.42|309.82|310.32|309.72|0
1690847100000|2023-07-31 23:45:00|310.42|309.82|310.42|309.82|310.42|309.82|310.32|309.72|0
1690847400000|2023-07-31 23:50:00|310.32|309.72|310.32|309.72|310.42|309.82|310.32|309.72|0
1690847700000|2023-07-31 23:55:00|310.42|309.82|310.42|309.82|310.42|309.82|310.32|309.72|0
1690848000000|2023-08-01 00:00:00|310.32|309.72|310.42|309.82|310.42|309.82|310.32|309.72|0
1690848300000|2023-08-01 00:05:00|310.32|309.72|310.42|309.82|310.42|309.82|310.32|309.72|0
1690849200000|2023-08-01 00:20:00|310.52|309.92|310.42|309.82|310.52|309.92|310.42|309.82|0
1690849800000|2023-08-01 00:30:00|310.22|309.87|310.22|310.07|310.52|310.37|310.12|309.87|615
1690850100000|2023-08-01 00:35:00|310.27|310.12|310.27|310.12|310.32|310.17|310.27|310.12|102
1690850400000|2023-08-01 00:40:00|310.32|310.17|310.47|310.32|310.52|310.37|310.32|310.17|173
1690850700000|2023-08-01 00:45:00|310.52|310.37|310.67|310.52|310.72|310.57|310.42|310.27|513
1690851000000|2023-08-01 00:50:00|310.72|310.57|310.92|310.77|310.97|310.82|310.67|310.52|205
1690851300000|2023-08-01 00:55:00|310.97|310.82|311.57|311.37|311.57|311.42|310.92|310.77|454
1690851600000|2023-08-01 01:00:00|311.37|311.22|310.87|310.67|311.37|311.22|310.72|310.57|844
1690851900000|2023-08-01 01:05:00|310.82|310.62|311.32|311.17|311.37|311.22|310.77|310.62|395
1690852200000|2023-08-01 01:10:00|311.27|311.12|311.42|311.27|311.47|311.32|311.22|311.07|349
1690852500000|2023-08-01 01:15:00|311.37|311.22|311.72|311.57|311.72|311.57|311.37|311.22|430
1690852800000|2023-08-01 01:20:00|311.67|311.52|311.52|311.37|311.67|311.52|311.32|311.12|431
1690853100000|2023-08-01 01:25:00|311.47|311.32|311.46|311.31|311.66|311.51|311.37|311.22|275
1690853400000|2023-08-01 01:30:00|311.41|311.26|311.51|311.36|311.66|311.51|311.41|311.26|495
1690853700000|2023-08-01 01:35:00|311.56|311.41|311.46|311.31|311.66|311.51|311.31|311.16|537
1690854000000|2023-08-01 01:40:00|311.51|311.36|311.41|311.26|311.61|311.46|311.36|311.21|293
1690854300000|2023-08-01 01:45:00|311.36|311.21|311.31|311.11|311.36|311.21|311.16|311.01|219
1690854600000|2023-08-01 01:50:00|311.26|311.16|311.21|311.06|311.36|311.21|311.16|310.96|287
1690854900000|2023-08-01 01:55:00|311.16|311.01|311.21|311.06|311.31|311.16|311.11|310.96|211
1690855200000|2023-08-01 02:00:00|311.26|311.11|311.26|311.11|311.26|311.11|311.06|310.91|244
1690855500000|2023-08-01 02:05:00|311.21|311.06|310.96|310.81|311.21|311.06|310.91|310.76|247
1690855800000|2023-08-01 02:10:00|310.91|310.76|310.66|310.51|310.91|310.76|310.51|310.36|216
1690856100000|2023-08-01 02:15:00|310.61|310.46|310.41|310.26|310.61|310.46|310.36|310.16|222
1690856400000|2023-08-01 02:20:00|310.36|310.21|310.36|310.21|310.51|310.36|310.31|310.16|232
1690856700000|2023-08-01 02:25:00|310.31|310.16|310.36|310.21|310.41|310.26|310.26|310.11|203
1690857000000|2023-08-01 02:30:00|310.41|310.16|310.21|310.06|310.41|310.21|310.16|310.01|225
1690857300000|2023-08-01 02:35:00|310.26|310.11|310.01|309.81|310.31|310.16|309.96|309.81|280
1690857600000|2023-08-01 02:40:00|309.96|309.86|309.91|309.76|310.06|309.91|309.81|309.66|240
1690857900000|2023-08-01 02:45:00|309.86|309.71|309.91|309.76|310.06|309.91|309.86|309.71|143
1690858200000|2023-08-01 02:50:00|309.96|309.81|310.01|309.86|310.06|309.86|309.86|309.71|188
1690858500000|2023-08-01 02:55:00|309.96|309.81|309.96|309.81|310.01|309.86|309.91|309.76|68
1690858800000|2023-08-01 03:00:00|309.91|309.76|310.01|309.86|310.01|309.86|309.91|309.76|183
1690859100000|2023-08-01 03:05:00|309.96|309.81|310.31|310.16|310.36|310.21|309.96|309.81|284
1690859400000|2023-08-01 03:10:00|310.26|310.11|310.41|310.26|310.46|310.31|310.21|310.06|122
1690859700000|2023-08-01 03:15:00|310.36|310.21|310.31|310.16|310.36|310.21|310.16|309.96|216
1690860000000|2023-08-01 03:20:00|310.36|310.21|310.41|310.26|310.46|310.31|310.31|310.16|106
1690860300000|2023-08-01 03:25:00|310.36|310.21|310.46|310.31|310.46|310.31|310.36|310.21|122
1690860600000|2023-08-01 03:30:00|310.41|310.26|310.51|310.36|310.56|310.41|310.41|310.26|139
1690860900000|2023-08-01 03:35:00|310.56|310.41|310.51|310.36|310.56|310.41|310.51|310.36|114
1690861200000|2023-08-01 03:40:00|310.46|310.31|310.41|310.26|310.51|310.36|310.41|310.26|70
1690861500000|2023-08-01 03:45:00|310.46|310.31|310.51|310.36|310.51|310.36|310.41|310.26|150
1690861800000|2023-08-01 03:50:00|310.56|310.31|310.56|310.41|310.56|310.41|310.46|310.31|202
1690862100000|2023-08-01 03:55:00|310.51|310.36|310.51|310.36|310.61|310.46|310.51|310.36|179
1690862400000|2023-08-01 04:00:00|310.56|310.41|310.56|310.41|310.56|310.41|310.56|310.36|28
1690862700000|2023-08-01 04:05:00|310.51|310.36|310.61|310.46|310.61|310.46|310.51|310.36|55
1690863000000|2023-08-01 04:10:00|310.56|310.41|310.51|310.36|310.56|310.41|310.51|310.36|62
1690863300000|2023-08-01 04:15:00|310.56|310.41|310.51|310.36|310.56|310.41|310.51|310.36|50
1690863600000|2023-08-01 04:20:00|310.46|310.31|310.51|310.36|310.51|310.36|310.46|310.31|40
1690863900000|2023-08-01 04:25:00|310.56|310.41|310.56|310.41|310.56|310.41|310.51|310.36|36
1690864200000|2023-08-01 04:30:00|310.61|310.46|310.76|310.61|310.76|310.61|310.61|310.46|164
1690864500000|2023-08-01 04:35:00|310.81|310.56|310.76|310.61|310.81|310.66|310.76|310.56|95
1690864800000|2023-08-01 04:40:00|310.81|310.66|310.86|310.71|310.91|310.76|310.81|310.66|248
1690865100000|2023-08-01 04:45:00|310.81|310.66|310.76|310.61|310.86|310.71|310.76|310.61|112
1690865400000|2023-08-01 04:50:00|310.71|310.56|310.71|310.56|310.76|310.61|310.71|310.56|80
1690865700000|2023-08-01 04:55:00|310.76|310.61|310.81|310.66|310.81|310.66|310.76|310.56|150
1690866000000|2023-08-01 05:00:00|310.76|310.61|311.11|310.96|311.11|310.96|310.76|310.61|446
1690866300000|2023-08-01 05:05:00|311.16|311.01|311.06|310.91|311.31|311.16|311.01|310.86|506
1690866600000|2023-08-01 05:10:00|311.01|310.86|310.91|310.76|311.06|310.86|310.81|310.66|162
1690866900000|2023-08-01 05:15:00|310.86|310.71|310.81|310.66|310.86|310.71|310.71|310.56|302
1690867200000|2023-08-01 05:20:00|310.86|310.61|311.04|310.89|311.29|311.14|310.76|310.61|643
1690867500000|2023-08-01 05:25:00|311.09|310.94|311.14|310.99|311.14|310.99|311.09|310.89|158
1690867800000|2023-08-01 05:30:00|311.19|311.04|311.14|310.99|311.29|311.14|311.14|310.99|309
1690868100000|2023-08-01 05:35:00|311.09|310.94|311.04|310.89|311.14|310.94|310.99|310.84|74
1690868400000|2023-08-01 05:40:00|310.94|310.79|310.89|310.69|310.99|310.84|310.84|310.64|155
1690868700000|2023-08-01 05:45:00|310.84|310.74|310.74|310.59|310.89|310.74|310.74|310.59|167
1690869000000|2023-08-01 05:50:00|310.79|310.54|310.79|310.64|310.84|310.69|310.69|310.54|125
1690869300000|2023-08-01 05:55:00|310.74|310.59|310.59|310.44|310.79|310.64|310.59|310.39|121
1690869600000|2023-08-01 06:00:00|310.54|310.39|310.14|309.94|310.59|310.44|310.09|309.94|691
1690869900000|2023-08-01 06:05:00|310.09|309.99|310.24|310.09|310.39|310.24|310.09|309.94|402
1690870200000|2023-08-01 06:10:00|310.29|310.14|310.54|310.39|310.54|310.39|310.29|310.14|188
1690870500000|2023-08-01 06:15:00|310.59|310.44|310.74|310.59|310.79|310.59|310.49|310.34|333
1690870800000|2023-08-01 06:20:00|310.79|310.54|310.64|310.49|310.79|310.54|310.49|310.29|310
1690871100000|2023-08-01 06:25:00|310.59|310.44|310.69|310.54|310.69|310.54|310.59|310.44|205
1690871400000|2023-08-01 06:30:00|310.74|310.59|310.89|310.69|310.89|310.74|310.69|310.54|152
1690871700000|2023-08-01 06:35:00|310.84|310.74|310.69|310.54|310.89|310.74|310.69|310.54|199
1690872000000|2023-08-01 06:40:00|310.74|310.49|310.54|310.39|310.74|310.54|310.54|310.39|123
1690872300000|2023-08-01 06:45:00|310.59|310.44|310.49|310.34|310.59|310.44|310.44|310.29|153
1690872600000|2023-08-01 06:50:00|310.44|310.29|310.59|310.44|310.59|310.44|310.44|310.29|209
1690872900000|2023-08-01 06:55:00|310.64|310.49|310.69|310.54|310.74|310.59|310.59|310.49|233
1690873200000|2023-08-01 07:00:00|310.64|310.49|310.69|310.54|310.79|310.64|310.64|310.49|182
1690873500000|2023-08-01 07:05:00|310.64|310.49|310.59|310.44|310.69|310.54|310.59|310.44|132
1690873800000|2023-08-01 07:10:00|310.54|310.39|310.49|310.34|310.64|310.49|310.49|310.34|176
1690874100000|2023-08-01 07:15:00|310.54|310.39|310.54|310.39|310.54|310.39|310.49|310.34|64
1690874400000|2023-08-01 07:20:00|310.49|310.34|310.34|310.19|310.49|310.34|310.29|310.14|223
1690874700000|2023-08-01 07:25:00|310.39|310.24|310.54|310.39|310.54|310.39|310.39|310.24|212
1690875000000|2023-08-01 07:30:00|310.59|310.44|310.64|310.49|310.69|310.54|310.54|310.39|284
1690875300000|2023-08-01 07:35:00|310.69|310.44|310.64|310.49|310.69|310.54|310.59|310.39|217
1690875600000|2023-08-01 07:40:00|310.69|310.54|310.74|310.59|310.84|310.69|310.64|310.49|282
1690875900000|2023-08-01 07:45:00|310.79|310.64|310.74|310.59|310.79|310.64|310.69|310.54|205
1690876200000|2023-08-01 07:50:00|310.69|310.54|310.59|310.44|310.69|310.59|310.59|310.44|65
1690876500000|2023-08-01 07:55:00|310.54|310.39|310.69|310.49|310.69|310.54|310.49|310.34|270
1690876800000|2023-08-01 08:00:00|310.74|310.54|310.69|310.54|310.74|310.59|310.59|310.44|294
1690877100000|2023-08-01 08:05:00|310.64|310.49|310.54|310.39|310.69|310.54|310.54|310.39|151
1690877400000|2023-08-01 08:10:00|310.49|310.34|310.49|310.34|310.54|310.39|310.49|310.29|187
1690877700000|2023-08-01 08:15:00|310.54|310.39|310.39|310.24|310.54|310.39|310.39|310.24|102
1690878000000|2023-08-01 08:20:00|310.34|310.19|310.39|310.24|310.39|310.24|310.34|310.19|151
1690878300000|2023-08-01 08:25:00|310.34|310.19|310.24|310.09|310.34|310.19|310.24|310.09|141
1690878600000|2023-08-01 08:30:00|310.19|310.04|310.14|309.99|310.24|310.09|310.09|309.89|246
1690878900000|2023-08-01 08:35:00|310.09|309.94|310.24|310.09|310.29|310.14|310.09|309.94|218
1690879200000|2023-08-01 08:40:00|310.29|310.14|310.14|309.99|310.29|310.14|310.14|309.99|253
1690879500000|2023-08-01 08:45:00|310.19|310.04|310.14|309.99|310.24|310.09|310.14|309.99|237
1690879800000|2023-08-01 08:50:00|310.19|310.04|310.29|310.14|310.29|310.14|310.14|309.99|187
1690880100000|2023-08-01 08:55:00|310.34|310.09|310.24|310.09|310.34|310.19|310.24|310.09|418
1690880400000|2023-08-01 09:00:00|309.61|309.46|309.71|309.56|309.76|309.61|309.61|309.46|457
1690880700000|2023-08-01 09:05:00|309.66|309.51|309.76|309.61|309.81|309.66|309.61|309.41|325
1690881000000|2023-08-01 09:10:00|309.71|309.56|309.71|309.56|309.81|309.66|309.71|309.56|28
1690881300000|2023-08-01 09:15:00|309.66|309.51|309.51|309.36|309.66|309.51|309.51|309.36|76
1690881600000|2023-08-01 09:20:00|309.81|309.21|309.81|309.21|309.81|309.21|309.81|309.21|1
1690881900000|2023-08-01 09:25:00|309.71|309.11|309.81|309.21|309.81|309.21|309.71|309.11|6
1690882200000|2023-08-01 09:30:00|309.71|309.11|309.71|309.11|309.81|309.21|309.71|309.11|0
1690882500000|2023-08-01 09:35:00|309.81|309.21|309.71|309.11|309.81|309.21|309.71|309.11|0
1690883400000|2023-08-01 09:50:00|309.36|309.16|309.46|309.26|309.46|309.31|309.31|309.16|54
1690883700000|2023-08-01 09:55:00|309.51|309.31|309.51|309.31|309.56|309.41|309.46|309.26|15
1690884000000|2023-08-01 10:00:00|309.46|309.36|309.51|309.31|309.51|309.36|309.46|309.31|7
1690884300000|2023-08-01 10:05:00|309.56|309.36|309.56|309.36|309.56|309.41|309.51|309.31|1
1690884600000|2023-08-01 10:10:00|309.51|309.41|309.51|309.36|309.61|309.46|309.51|309.36|3
1690884900000|2023-08-01 10:15:00|309.56|309.41|309.61|309.41|309.66|309.51|309.56|309.41|8
1690885200000|2023-08-01 10:20:00|309.66|309.46|309.61|309.41|309.66|309.51|309.61|309.41|4
1690885500000|2023-08-01 10:25:00|309.56|309.36|309.66|309.46|309.66|309.46|309.56|309.36|7
1690885800000|2023-08-01 10:30:00|309.61|309.51|309.56|309.41|309.61|309.51|309.56|309.36|9
1690886100000|2023-08-01 10:35:00|309.61|309.46|309.61|309.41|309.61|309.46|309.61|309.41|7
1690886400000|2023-08-01 10:40:00|309.56|309.36|309.61|309.41|309.66|309.51|309.56|309.36|17
1690886700000|2023-08-01 10:45:00|309.56|309.46|309.61|309.46|309.61|309.46|309.56|309.46|12
1690887000000|2023-08-01 10:50:00|309.66|309.51|309.71|309.56|309.76|309.61|309.61|309.46|24
1690887300000|2023-08-01 10:55:00|309.76|309.61|309.81|309.66|309.81|309.66|309.71|309.56|56
1690887600000|2023-08-01 11:00:00|309.86|309.71|309.86|309.66|309.86|309.71|309.76|309.61|18
1690887900000|2023-08-01 11:05:00|309.81|309.61|309.81|309.61|309.86|309.66|309.76|309.56|18
1690888200000|2023-08-01 11:10:00|309.76|309.66|309.76|309.56|309.81|309.66|309.76|309.56|29
1690888500000|2023-08-01 11:15:00|309.71|309.51|309.71|309.51|309.76|309.56|309.66|309.51|1
1690888800000|2023-08-01 11:20:00|309.66|309.46|309.61|309.41|309.71|309.46|309.61|309.41|20
1690889100000|2023-08-01 11:25:00|309.66|309.46|309.61|309.41|309.66|309.46|309.56|309.36|2
1690889400000|2023-08-01 11:30:00|309.56|309.36|309.61|309.41|309.61|309.41|309.51|309.36|22
1690889700000|2023-08-01 11:35:00|309.56|309.36|309.56|309.36|309.61|309.46|309.51|309.36|32
1690890000000|2023-08-01 11:40:00|309.51|309.31|309.51|309.31|309.56|309.36|309.46|309.31|13
1690890300000|2023-08-01 11:45:00|309.46|309.36|309.51|309.36|309.56|309.41|309.46|309.31|40
1690890600000|2023-08-01 11:50:00|309.46|309.31|309.46|309.26|309.51|309.36|309.46|309.26|9
1690890900000|2023-08-01 11:55:00|309.51|309.31|309.51|309.36|309.51|309.36|309.51|309.31|7
1690891200000|2023-08-01 12:00:00|309.56|309.41|309.51|309.31|309.56|309.41|309.46|309.31|38
1690891500000|2023-08-01 12:05:00|309.46|309.36|309.41|309.21|309.51|309.36|309.36|309.21|32
1690891800000|2023-08-01 12:10:00|309.36|309.26|309.41|309.21|309.41|309.26|309.36|309.16|28
1690892100000|2023-08-01 12:15:00|309.36|309.16|309.41|309.26|309.46|309.26|309.36|309.16|10
1690892400000|2023-08-01 12:20:00|309.36|309.21|309.31|309.16|309.41|309.26|309.31|309.16|24
1690892700000|2023-08-01 12:25:00|309.36|309.21|309.16|309.01|309.36|309.21|309.16|308.96|126
1690893000000|2023-08-01 12:30:00|309.21|309.06|309.16|309.01|309.21|309.06|309.11|308.91|109
1690893300000|2023-08-01 12:35:00|309.21|309.06|309.21|309.06|309.26|309.06|309.16|309.01|14
1690893600000|2023-08-01 12:40:00|309.26|309.11|309.21|309.06|309.26|309.11|309.21|309.06|8
1690893900000|2023-08-01 12:45:00|309.26|309.11|309.16|309.01|309.26|309.11|309.16|309.01|28
1690894200000|2023-08-01 12:50:00|309.11|308.96|309.21|309.01|309.21|309.06|309.06|308.91|32
1690894500000|2023-08-01 12:55:00|309.26|309.06|309.26|309.06|309.26|309.11|309.16|309.01|10
1690894800000|2023-08-01 13:00:00|309.21|309.01|309.06|308.91|309.21|309.06|309.06|308.91|109
1690895100000|2023-08-01 13:05:00|309.11|308.96|309.06|308.91|309.21|309.01|309.06|308.91|33
1690895400000|2023-08-01 13:10:00|309.11|308.96|309.11|308.91|309.11|308.96|309.01|308.86|61
1690895700000|2023-08-01 13:15:00|309.06|308.96|309.11|308.91|309.11|308.96|309.01|308.86|81
1690896000000|2023-08-01 13:20:00|309.06|308.96|309.11|308.96|309.11|308.96|309.01|308.86|33
1690896300000|2023-08-01 13:25:00|309.16|309.01|309.11|308.96|309.16|309.01|309.11|308.96|18
1690896600000|2023-08-01 13:30:00|309.01|308.86|309.01|308.81|309.16|308.96|308.56|308.41|236
1690896900000|2023-08-01 13:35:00|308.96|308.76|309.16|309.01|309.31|309.16|308.96|308.76|106
1690897200000|2023-08-01 13:40:00|309.11|308.96|308.81|308.61|309.16|309.01|308.76|308.61|134
1690897500000|2023-08-01 13:45:00|308.76|308.66|308.96|308.81|308.96|308.81|308.61|308.46|136
1690897800000|2023-08-01 13:50:00|308.91|308.76|309.11|308.96|309.16|309.01|308.91|308.71|81
1690898100000|2023-08-01 13:55:00|309.06|308.91|309.11|308.91|309.21|309.06|308.96|308.81|30
1690898400000|2023-08-01 14:00:00|309.16|308.96|309.36|309.16|309.46|309.31|309.06|308.91|34
1690898700000|2023-08-01 14:05:00|309.41|309.21|309.31|309.11|309.51|309.36|309.26|309.06|27
1690899000000|2023-08-01 14:10:00|309.26|309.06|309.01|308.81|309.31|309.16|308.96|308.76|31
1690899300000|2023-08-01 14:15:00|308.96|308.76|308.81|308.66|309.01|308.86|308.76|308.61|66
1690899600000|2023-08-01 14:20:00|308.86|308.71|308.96|308.76|308.96|308.81|308.71|308.56|32
1690899900000|2023-08-01 14:25:00|308.91|308.81|309.01|308.86|309.06|308.86|308.86|308.71|23
1690900200000|2023-08-01 14:30:00|308.96|308.81|309.06|308.91|309.21|309.01|308.96|308.81|49
1690900500000|2023-08-01 14:35:00|309.11|308.96|309.21|309.01|309.31|309.16|309.06|308.91|16
1690900800000|2023-08-01 14:40:00|309.26|309.06|309.11|308.96|309.36|309.21|309.11|308.91|17
1690901100000|2023-08-01 14:45:00|309.16|309.01|309.26|309.11|309.31|309.11|309.01|308.86|80
1690901400000|2023-08-01 14:50:00|309.31|309.06|309.11|308.91|309.31|309.11|309.06|308.91|14
1690901700000|2023-08-01 14:55:00|309.06|308.96|309.01|308.86|309.11|308.96|308.96|308.81|56
1690902000000|2023-08-01 15:00:00|309.06|308.91|308.96|308.81|309.06|308.91|308.91|308.76|7
1690902300000|2023-08-01 15:05:00|309.01|308.86|309.01|308.81|309.01|308.86|308.91|308.76|18
1690902600000|2023-08-01 15:10:00|308.96|308.86|308.86|308.71|309.06|308.86|308.81|308.66|33
1690902900000|2023-08-01 15:15:00|308.91|308.76|308.86|308.66|308.91|308.76|308.76|308.61|87
1690903200000|2023-08-01 15:20:00|308.81|308.61|308.76|308.61|308.86|308.71|308.76|308.56|107
1690903500000|2023-08-01 15:25:00|308.81|308.66|308.91|308.76|308.91|308.76|308.76|308.61|80
1690903800000|2023-08-01 15:30:00|308.86|308.71|308.91|308.76|308.91|308.76|308.81|308.61|28
1690904100000|2023-08-01 15:35:00|308.86|308.71|308.96|308.76|308.96|308.76|308.86|308.71|10
1690904400000|2023-08-01 15:40:00|308.91|308.71|308.76|308.61|308.96|308.71|308.76|308.61|27
1690904700000|2023-08-01 15:45:00|308.81|308.66|308.86|308.71|308.86|308.71|308.76|308.61|11
1690905000000|2023-08-01 15:50:00|308.91|308.76|308.91|308.76|308.91|308.76|308.86|308.71|6
1690905300000|2023-08-01 15:55:00|308.96|308.81|308.96|308.81|309.01|308.81|308.86|308.71|17
1690905600000|2023-08-01 16:00:00|309.01|308.86|308.91|308.71|309.01|308.86|308.86|308.71|8
1690905900000|2023-08-01 16:05:00|308.86|308.76|308.91|308.71|308.91|308.76|308.81|308.66|5
1690906200000|2023-08-01 16:10:00|308.96|308.76|308.96|308.81|309.01|308.81|308.91|308.76|5
1690906500000|2023-08-01 16:15:00|309.01|308.76|308.91|308.76|309.01|308.81|308.91|308.76|4
1690906800000|2023-08-01 16:20:00|308.96|308.71|308.86|308.71|308.96|308.71|308.86|308.66|8
1690907100000|2023-08-01 16:25:00|308.91|308.66|308.81|308.66|308.91|308.71|308.81|308.66|6
1690907400000|2023-08-01 16:30:00|308.86|308.71|308.91|308.76|308.91|308.76|308.81|308.61|16
1690907700000|2023-08-01 16:35:00|308.96|308.81|308.96|308.81|308.96|308.81|308.91|308.76|6
1690908000000|2023-08-01 16:40:00|309.01|308.86|309.06|308.91|309.06|308.91|309.01|308.86|7
1690908300000|2023-08-01 16:45:00|309.01|308.86|309.06|308.86|309.11|308.91|309.01|308.86|7
1690908600000|2023-08-01 16:50:00|309.01|308.81|309.06|308.91|309.06|308.91|308.96|308.76|5
1690908900000|2023-08-01 16:55:00|309.11|308.86|309.06|308.91|309.11|308.91|309.01|308.86|4
1690909200000|2023-08-01 17:00:00|309.11|308.96|309.11|308.91|309.11|308.96|309.06|308.86|8
1690909500000|2023-08-01 17:05:00|309.06|308.96|308.96|308.81|309.11|308.96|308.96|308.81|14
1690909800000|2023-08-01 17:10:00|308.91|308.76|308.96|308.76|308.96|308.81|308.91|308.76|11
1690910100000|2023-08-01 17:15:00|308.91|308.81|309.01|308.81|309.01|308.86|308.91|308.76|3
1690910400000|2023-08-01 17:20:00|309.06|308.86|309.06|308.86|309.06|308.91|309.01|308.81|2
1690910700000|2023-08-01 17:25:00|309.01|308.81|309.01|308.81|309.06|308.81|308.96|308.81|3
1690911000000|2023-08-01 17:30:00|308.96|308.86|309.01|308.86|309.01|308.86|308.96|308.81|1
1690911300000|2023-08-01 17:35:00|308.96|308.81|308.96|308.81|309.01|308.86|308.96|308.81|3
1690911600000|2023-08-01 17:40:00|309.01|308.86|309.01|308.86|309.06|308.86|308.96|308.81|5
1690911900000|2023-08-01 17:45:00|308.96|308.81|309.06|308.91|309.06|308.91|308.96|308.81|4
1690912200000|2023-08-01 17:50:00|309.11|308.96|309.11|308.96|309.11|308.96|309.06|308.86|12
1690912500000|2023-08-01 17:55:00|309.06|308.91|309.11|308.91|309.11|308.96|309.06|308.91|8
1690912800000|2023-08-01 18:00:00|309.06|308.96|309.11|308.96|309.16|308.96|309.06|308.86|2
1690913100000|2023-08-01 18:05:00|309.06|308.91|309.11|308.91|309.16|308.96|309.06|308.91|4
1690913400000|2023-08-01 18:10:00|309.06|308.96|309.11|308.96|309.11|308.96|309.06|308.86|1
1690913700000|2023-08-01 18:15:00|309.16|309.01|309.21|309.06|309.21|309.06|309.16|309.01|16
1690914000000|2023-08-01 18:20:00|309.16|309.01|309.11|308.96|309.21|309.06|309.11|308.91|4
1690914300000|2023-08-01 18:25:00|309.16|309.01|309.06|308.91|309.16|309.01|309.01|308.81|7
1690914600000|2023-08-01 18:30:00|309.11|308.86|309.01|308.81|309.11|308.86|309.01|308.81|3
1690914900000|2023-08-01 18:35:00|309.06|308.86|309.06|308.91|309.11|308.96|309.06|308.81|5
1690915200000|2023-08-01 18:40:00|309.11|308.86|309.01|308.86|309.11|308.86|308.96|308.81|15
1690915500000|2023-08-01 18:45:00|309.06|308.91|309.11|308.96|309.16|309.01|309.01|308.86|16
1690915800000|2023-08-01 18:50:00|309.06|308.91|309.01|308.86|309.06|308.96|309.01|308.81|16
1690916100000|2023-08-01 18:55:00|308.96|308.81|309.01|308.81|309.01|308.86|308.96|308.81|3
1690916400000|2023-08-01 19:00:00|309.06|308.86|309.06|308.91|309.06|308.91|309.01|308.86|1
1690916700000|2023-08-01 19:05:00|309.11|308.96|309.11|308.96|309.11|308.96|309.06|308.91|5
1690917000000|2023-08-01 19:10:00|309.06|308.91|309.01|308.86|309.06|308.91|309.01|308.86|2
1690917300000|2023-08-01 19:15:00|309.06|308.91|309.01|308.86|309.06|308.91|309.01|308.86|5
1690917600000|2023-08-01 19:20:00|309.06|308.91|309.01|308.81|309.06|308.91|309.01|308.81|1
1690917900000|2023-08-01 19:25:00|309.06|308.86|309.01|308.86|309.06|308.86|309.01|308.86|2
1690918200000|2023-08-01 19:30:00|309.06|308.91|309.06|308.91|309.06|308.91|309.01|308.86|4
1690918500000|2023-08-01 19:35:00|309.01|308.86|309.01|308.86|309.06|308.91|309.01|308.86|3
1690918800000|2023-08-01 19:40:00|308.96|308.81|309.01|308.86|309.06|308.86|308.96|308.76|17
1690919100000|2023-08-01 19:45:00|309.06|308.91|309.06|308.91|309.06|308.91|309.01|308.86|6
1690919400000|2023-08-01 19:50:00|309.11|308.96|309.06|308.91|309.16|309.01|309.06|308.91|30
1690919700000|2023-08-01 19:55:00|309.01|308.86|309.01|308.86|309.06|308.91|309.01|308.86|5
1690920000000|2023-08-01 20:00:00|309.06|308.91|309.01|308.86|309.06|308.91|309.01|308.86|1
1690920300000|2023-08-01 20:05:00|308.96|308.81|309.06|308.86|309.06|308.86|308.96|308.81|5
1690920600000|2023-08-01 20:10:00|309.01|308.81|309.01|308.81|309.01|308.86|308.96|308.81|6
1690920900000|2023-08-01 20:15:00|308.96||309.01||309.01||308.96||0
1690921200000|2023-08-01 20:20:00|309.06|308.86|309.06|308.86|309.06|308.86|309.06|308.86|1
1690921800000|2023-08-01 20:30:00||308.91||308.86||308.91||308.86|0
1690922400000|2023-08-01 20:40:00|||||||||1
1690922700000|2023-08-01 20:45:00|309.01||309.01||309.06||309.01||0
1690923000000|2023-08-01 20:50:00|309.06||309.06||309.06||309.06||0
1690923300000|2023-08-01 20:55:00|309.01|308.91|309.06|308.91|309.06|308.91|309.01|308.91|8
1690923600000|2023-08-01 21:00:00|309.11|309.01|309.36|308.91|309.36|309.16|309.11|308.86|1
1690924200000|2023-08-01 21:10:00|309.11|308.51|309.41|308.81|309.41|308.81|309.11|308.51|0
1690924500000|2023-08-01 21:15:00|309.31|308.71|309.11|308.51|309.41|308.81|309.01|308.41|0
1690924800000|2023-08-01 21:20:00|309.01|308.41|309.21|308.61|309.21|308.61|309.01|308.41|0
1690925100000|2023-08-01 21:25:00|309.31|308.71|309.21|308.61|309.31|308.71|309.21|308.61|0
1690925700000|2023-08-01 21:35:00|309.11|308.51|309.01|308.41|309.11|308.51|309.01|308.41|0
1690926000000|2023-08-01 21:40:00|308.91|308.31|309.01|308.41|309.01|308.41|308.91|308.31|0
1690927200000|2023-08-01 22:00:00|308.61|308.01|308.71|308.11|308.71|308.11|308.21|307.61|0
1690927500000|2023-08-01 22:05:00|308.61|308.01|308.71|308.11|308.81|308.21|308.61|308.01|0
1690927800000|2023-08-01 22:10:00|308.61|308.01|308.61|308.01|308.71|308.11|308.51|307.91|0
1690928100000|2023-08-01 22:15:00|308.71|308.11|308.71|308.11|308.81|308.21|308.61|308.01|0
1690928400000|2023-08-01 22:20:00|308.81|308.21|308.81|308.21|308.81|308.21|308.71|308.11|0
1690928700000|2023-08-01 22:25:00|308.91|308.31|308.91|308.31|308.91|308.31|308.81|308.21|0
1690929000000|2023-08-01 22:30:00|309.01|308.41|308.91|308.31|309.01|308.41|308.91|308.31|0
1690929300000|2023-08-01 22:35:00|308.81|308.21|308.91|308.31|308.91|308.31|308.81|308.21|0
1690929600000|2023-08-01 22:40:00|309.01|308.41|309.01|308.41|309.01|308.41|308.91|308.31|0
1690929900000|2023-08-01 22:45:00|308.91|308.31|308.91|308.31|309.01|308.41|308.91|308.31|0
1690930200000|2023-08-01 22:50:00|309.01|308.41|308.91|308.31|309.01|308.41|308.91|308.31|0
1690930500000|2023-08-01 22:55:00|309.01|308.41|309.01|308.41|309.01|308.41|308.91|308.31|0
1690930800000|2023-08-01 23:00:00|308.91|308.31|308.91|308.31|309.01|308.41|308.91|308.31|0
1690931100000|2023-08-01 23:05:00|309.01|308.41|308.91|308.31|309.01|308.41|308.91|308.31|0
1690932000000|2023-08-01 23:20:00|308.81|308.21|308.91|308.31|308.91|308.31|308.81|308.21|0
1690932900000|2023-08-01 23:35:00|308.81|308.21|308.81|308.21|308.91|308.31|308.81|308.21|0
1690933200000|2023-08-01 23:40:00|308.91|308.31|308.91|308.31|308.91|308.31|308.91|308.31|0
1690934100000|2023-08-01 23:55:00|309.01|308.41|309.01|308.41|309.01|308.41|308.91|308.31|0
1690934400000|2023-08-02 00:00:00|308.91|308.31|308.91|308.31|309.01|308.41|308.81|308.21|0
1690934700000|2023-08-02 00:05:00|308.81|308.21|308.81|308.21|308.91|308.31|308.81|308.21|0
1690935000000|2023-08-02 00:10:00|308.71|308.11|308.81|308.21|308.81|308.21|308.71|308.11|0
1690935300000|2023-08-02 00:15:00|308.91|308.31|308.91|308.31|308.91|308.31|308.81|308.21|0
1690936200000|2023-08-02 00:30:00|308.46|307.91|309.31|309.16|309.46|309.31|308.26|307.91|403
1690936500000|2023-08-02 00:35:00|309.26|309.11|309.16|309.01|309.26|309.11|309.11|308.91|139
1690936800000|2023-08-02 00:40:00|309.11|308.96|309.11|308.96|309.11|308.96|309.01|308.81|164
1690937100000|2023-08-02 00:45:00|309.06|308.91|309.01|308.86|309.06|308.91|308.91|308.76|226
1690937400000|2023-08-02 00:50:00|308.96|308.81|309.01|308.86|309.16|309.01|308.96|308.81|144
1690937700000|2023-08-02 00:55:00|308.96|308.81|308.26|308.11|308.96|308.81|308.26|308.11|490
1690938000000|2023-08-02 01:00:00|308.76|308.46|307.86|307.71|309.26|309.11|307.86|307.66|2312
1690938300000|2023-08-02 01:05:00|307.91|307.76|308.21|308.06|308.51|308.36|307.86|307.71|371
1690938600000|2023-08-02 01:10:00|308.26|308.11|308.36|308.21|308.46|308.26|308.11|307.91|315
1690938900000|2023-08-02 01:15:00|308.41|308.26|308.46|308.31|308.56|308.41|308.21|308.06|254
1690939200000|2023-08-02 01:20:00|308.51|308.36|308.31|308.16|308.61|308.46|308.26|308.11|227
1690939500000|2023-08-02 01:25:00|308.36|308.21|308.16|308.01|308.46|308.26|308.11|307.96|174
1690939800000|2023-08-02 01:30:00|308.11|307.96|308.41|308.26|308.46|308.31|308.06|307.91|394
1690940100000|2023-08-02 01:35:00|308.46|308.31|308.61|308.46|308.71|308.51|308.31|308.16|323
1690940400000|2023-08-02 01:40:00|308.51|308.41|308.51|308.36|308.66|308.46|308.46|308.31|169
1690940700000|2023-08-02 01:45:00|308.41|308.26|308.51|308.36|308.51|308.36|308.11|307.96|242
1690941000000|2023-08-02 01:50:00|308.56|308.41|308.41|308.26|308.61|308.46|308.36|308.21|189
1690941300000|2023-08-02 01:55:00|308.36|308.21|308.36|308.21|308.46|308.26|308.21|308.06|172
1690941600000|2023-08-02 02:00:00|308.41|308.26|308.32|308.17|308.41|308.26|308.17|308.02|278
1690941900000|2023-08-02 02:05:00|308.37|308.22|308.42|308.22|308.47|308.32|308.32|308.17|180
1690942200000|2023-08-02 02:10:00|308.37|308.27|307.97|307.82|308.42|308.27|307.92|307.72|175
1690942500000|2023-08-02 02:15:00|307.92|307.77|307.97|307.82|307.97|307.82|307.87|307.72|176
1690942800000|2023-08-02 02:20:00|307.92|307.77|307.82|307.67|308.02|307.87|307.82|307.67|177
1690943100000|2023-08-02 02:25:00|307.87|307.62|307.77|307.62|307.87|307.67|307.62|307.47|266
1690943400000|2023-08-02 02:30:00|307.72|307.52|307.92|307.77|307.97|307.82|307.67|307.52|451
1690943700000|2023-08-02 02:35:00|307.87|307.72|307.42|307.27|307.87|307.72|307.42|307.27|340
1690944000000|2023-08-02 02:40:00|307.47|307.32|307.42|307.27|307.52|307.37|307.42|307.27|221
1690944300000|2023-08-02 02:45:00|307.37|307.22|307.27|307.12|307.37|307.22|307.12|306.97|249
1690944600000|2023-08-02 02:50:00|307.22|307.07|307.17|307.02|307.42|307.27|307.17|307.02|241
1690944900000|2023-08-02 02:55:00|307.22|307.07|307.07|306.92|307.32|307.17|307.07|306.92|135
1690945200000|2023-08-02 03:00:00|307.12|306.97|307.17|307.02|307.27|307.12|307.02|306.87|247
1690945500000|2023-08-02 03:05:00|307.12|306.97|306.97|306.82|307.17|307.02|306.87|306.72|232
1690945800000|2023-08-02 03:10:00|306.92|306.77|306.77|306.62|306.92|306.77|306.77|306.62|324
1690946100000|2023-08-02 03:15:00|306.82|306.67|306.67|306.47|306.92|306.77|306.57|306.42|453
1690946400000|2023-08-02 03:20:00|306.62|306.52|306.52|306.37|306.67|306.52|306.42|306.27|377
1690946700000|2023-08-02 03:25:00|306.47|306.32|306.72|306.57|306.77|306.62|306.47|306.32|279
1690947000000|2023-08-02 03:30:00|306.67|306.52|306.72|306.57|306.72|306.57|306.62|306.47|185
1690947300000|2023-08-02 03:35:00|306.77|306.62|306.62|306.47|306.77|306.62|306.62|306.47|190
1690947600000|2023-08-02 03:40:00|306.67|306.52|306.62|306.42|306.72|306.57|306.52|306.37|379
1690947900000|2023-08-02 03:45:00|306.57|306.37|306.57|306.42|306.62|306.42|306.37|306.22|148
1690948200000|2023-08-02 03:50:00|306.62|306.47|306.67|306.52|306.67|306.52|306.57|306.42|212
1690948500000|2023-08-02 03:55:00|306.72|306.57|306.57|306.42|306.77|306.62|306.57|306.42|173
1690948800000|2023-08-02 04:00:00|306.62|306.47|306.87|306.72|306.87|306.72|306.57|306.47|150
1690949100000|2023-08-02 04:05:00|306.92|306.77|306.87|306.67|306.92|306.77|306.77|306.62|271
1690949400000|2023-08-02 04:10:00|306.82|306.72|306.87|306.72|306.92|306.77|306.82|306.67|171
1690949700000|2023-08-02 04:15:00|306.82|306.67|306.87|306.67|306.87|306.72|306.82|306.67|95
1690950000000|2023-08-02 04:20:00|306.82|306.72|306.67|306.52|306.87|306.72|306.67|306.47|93
1690950300000|2023-08-02 04:25:00|306.72|306.57|306.67|306.52|306.72|306.57|306.67|306.52|19
1690950600000|2023-08-02 04:30:00|306.62|306.47|306.62|306.47|306.67|306.52|306.62|306.47|104
1690950900000|2023-08-02 04:35:00|306.67|306.52|306.72|306.57|306.82|306.67|306.62|306.47|205
1690951200000|2023-08-02 04:40:00|306.77|306.62|306.47|306.32|306.77|306.62|306.42|306.27|179
1690951500000|2023-08-02 04:45:00|306.52|306.27|306.32|306.17|306.52|306.27|306.32|306.17|126
1690951800000|2023-08-02 04:50:00|306.27|306.12|306.32|306.17|306.37|306.17|306.22|306.07|213
1690952100000|2023-08-02 04:55:00|306.27|306.12|306.22|306.07|306.27|306.12|306.22|306.07|119
1690952400000|2023-08-02 05:00:00|306.27|306.12|305.87|305.72|306.27|306.12|305.82|305.67|587
1690952700000|2023-08-02 05:05:00|305.82|305.67|305.77|305.62|305.87|305.67|305.57|305.37|338
1690953000000|2023-08-02 05:10:00|305.72|305.57|305.52|305.37|305.87|305.72|305.52|305.37|273
1690953300000|2023-08-02 05:15:00|305.57|305.32|305.27|305.12|305.57|305.32|305.27|305.12|343
1690953600000|2023-08-02 05:20:00|305.32|305.17|305.22|305.07|305.37|305.17|305.17|305.02|512
1690953900000|2023-08-02 05:25:00|305.27|305.12|305.02|304.87|305.27|305.12|304.87|304.67|474
1690954200000|2023-08-02 05:30:00|304.97|304.82|304.87|304.72|305.12|304.92|304.87|304.72|198
1690954500000|2023-08-02 05:35:00|304.92|304.77|305.17|305.02|305.27|305.12|304.87|304.72|353
1690954800000|2023-08-02 05:40:00|305.22|304.97|304.97|304.82|305.22|304.97|304.92|304.77|232
1690955100000|2023-08-02 05:45:00|304.92|304.77|304.82|304.67|305.02|304.87|304.82|304.67|174
1690955400000|2023-08-02 05:50:00|304.87|304.72|304.95|304.8|305.05|304.9|304.82|304.72|185
1690955700000|2023-08-02 05:55:00|304.9|304.75|304.85|304.7|304.95|304.8|304.75|304.6|146
1690956000000|2023-08-02 06:00:00|304.8|304.65|304.5|304.35|304.85|304.7|304.5|304.35|217
1690956300000|2023-08-02 06:05:00|304.6|304.4|304.3|304.15|304.6|304.45|304.3|304.15|373
1690956600000|2023-08-02 06:10:00|304.25|304.1|304.3|304.15|304.4|304.25|304.2|304.05|319
1690956900000|2023-08-02 06:15:00|304.35|304.2|304.5|304.35|304.5|304.35|304.25|304.1|242
1690957200000|2023-08-02 06:20:00|304.45|304.3|304.4|304.25|304.45|304.3|304.35|304.15|193
1690957500000|2023-08-02 06:25:00|304.45|304.3|304.4|304.25|304.5|304.35|304.35|304.2|174
1690957800000|2023-08-02 06:30:00|304.45|304.3|304.65|304.5|304.65|304.5|304.4|304.25|110
1690958100000|2023-08-02 06:35:00|304.6|304.45|304.6|304.45|304.6|304.5|304.5|304.35|111
1690958400000|2023-08-02 06:40:00|304.55|304.4|304.6|304.4|304.6|304.45|304.45|304.3|157
1690958700000|2023-08-02 06:45:00|304.55|304.45|304.4|304.2|304.6|304.45|304.4|304.2|103
1690959000000|2023-08-02 06:50:00|304.35|304.15|304.05|303.9|304.35|304.15|304.05|303.9|269
1690959300000|2023-08-02 06:55:00|304.1|303.95|304|303.85|304.15|304|303.95|303.8|288
1690959600000|2023-08-02 07:00:00|304.05|303.9|304|303.85|304.15|304|303.9|303.7|369
1690959900000|2023-08-02 07:05:00|304.05|303.9|304.4|304.25|304.45|304.3|304.05|303.9|169
1690960200000|2023-08-02 07:10:00|304.35|304.2|304.7|304.55|304.7|304.55|304.35|304.2|201
1690960500000|2023-08-02 07:15:00|304.65|304.5|304.65|304.5|304.85|304.7|304.6|304.45|195
1690960800000|2023-08-02 07:20:00|304.7|304.55|304.6|304.45|304.8|304.65|304.6|304.45|165
1690961100000|2023-08-02 07:25:00|304.55|304.4|304.8|304.65|304.8|304.65|304.55|304.4|224
1690961400000|2023-08-02 07:30:00|304.85|304.7|304.7|304.55|305|304.85|304.65|304.5|278
1690961700000|2023-08-02 07:35:00|304.75|304.6|304.8|304.65|304.8|304.65|304.65|304.5|207
1690962000000|2023-08-02 07:40:00|304.75|304.6|304.8|304.65|304.8|304.65|304.7|304.5|170
1690962300000|2023-08-02 07:45:00|304.75|304.6|304.75|304.6|304.85|304.7|304.7|304.55|160
1690962600000|2023-08-02 07:50:00|304.7|304.55|304.2|304.05|304.7|304.55|304.2|304|171
1690962900000|2023-08-02 07:55:00|304.25|304.1|304.2|304.05|304.3|304.15|304.15|304|194
1690963200000|2023-08-02 08:00:00|304.25|304.1|303.95|303.8|304.35|304.2|303.95|303.8|403
1690963500000|2023-08-02 08:05:00|304|303.85|303.8|303.65|304.05|303.9|303.75|303.6|316
1690963800000|2023-08-02 08:10:00|303.75|303.6|303.7|303.55|303.75|303.65|303.65|303.5|260
1690964100000|2023-08-02 08:15:00|303.65|303.5|303.4|303.25|303.7|303.55|303.35|303.2|416
1690964400000|2023-08-02 08:20:00|303.45|303.3|303.45|303.3|303.5|303.35|303.4|303.2|251
1690964700000|2023-08-02 08:25:00|303.4|303.25|303.45|303.3|303.55|303.4|303.4|303.25|233
1690965000000|2023-08-02 08:30:00|303.4|303.25|303.1|302.95|303.45|303.3|303.1|302.9|333
1690965300000|2023-08-02 08:35:00|303.15|302.9|303.1|302.95|303.2|303.05|303.05|302.9|483
1690965600000|2023-08-02 08:40:00|303.05|302.9|303.15|303|303.2|303.05|303|302.85|349
1690965900000|2023-08-02 08:45:00|303.1|302.95|303.1|302.95|303.2|303.05|303|302.85|442
1690966200000|2023-08-02 08:50:00|303.15|302.9|303.05|302.9|303.15|303|302.95|302.8|292
1690966500000|2023-08-02 08:55:00|303.1|302.95|303.1|302.95|303.15|303|302.95|302.8|572
1690966800000|2023-08-02 09:00:00|303.15|303|303.5|303.35|303.55|303.4|303.1|302.95|827
1690967100000|2023-08-02 09:05:00|303.45|303.3|303.7|303.5|303.7|303.5|303.4|303.25|218
1690967400000|2023-08-02 09:10:00|303.65|303.45|303.55|303.4|303.65|303.5|303.45|303.3|104
1690967700000|2023-08-02 09:15:00|303.6|303.45|303.8|303.55|303.8|303.55|303.55|303.4|104
1690968000000|2023-08-02 09:20:00|303.95|303.35|303.95|303.35|304.05|303.45|303.95|303.35|0
1690968300000|2023-08-02 09:25:00|303.85|303.25|303.85|303.25|303.95|303.35|303.85|303.25|23
1690968600000|2023-08-02 09:30:00|303.75|303.15|303.75|303.15|303.85|303.25|303.75|303.15|0
1690968900000|2023-08-02 09:35:00|303.85|303.25|303.75|303.15|303.85|303.25|303.75|303.15|0
1690969200000|2023-08-02 09:40:00|303.85|303.25|303.75|303.15|303.85|303.25|303.75|303.15|0
1690969500000|2023-08-02 09:45:00|303.85|303.25|303.95|303.35|303.95|303.35|303.85|303.25|0
1690969800000|2023-08-02 09:50:00|303.9|303.75|303.9|303.7|304|303.85|303.85|303.65|60
1690970100000|2023-08-02 09:55:00|303.85|303.75|303.95|303.75|304|303.85|303.85|303.7|3
1690970400000|2023-08-02 10:00:00|303.9|303.7|303.95|303.75|303.95|303.8|303.9|303.7|14
1690970700000|2023-08-02 10:05:00|304|303.8|304|303.85|304|303.85|304|303.75|2
1690971000000|2023-08-02 10:10:00|304.05|303.8|304.05|303.85|304.05|303.9|303.95|303.8|8
1690971300000|2023-08-02 10:15:00|304|303.8|303.95|303.8|304|303.85|303.95|303.75|4
1690971600000|2023-08-02 10:20:00|303.9|303.75|303.85|303.7|303.95|303.75|303.85|303.7|2
1690971900000|2023-08-02 10:25:00|303.9|303.75|304|303.8|304|303.85|303.9|303.75|8
1690972200000|2023-08-02 10:30:00|304.05|303.85|304.05|303.85|304.1|303.9|303.95|303.8|1
1690972500000|2023-08-02 10:35:00|304.1|303.9|304.2|304.05|304.2|304.05|304.1|303.9|7
1690972800000|2023-08-02 10:40:00|304.15|304|304.2|304|304.2|304.05|304.15|303.95|22
1690973100000|2023-08-02 10:45:00|304.15|303.95|304.25|304.05|304.25|304.1|304.1|303.9|21
1690973400000|2023-08-02 10:50:00|304.2|304.1|304.25|304.05|304.25|304.1|304.2|304|12
1690973700000|2023-08-02 10:55:00|304.3|304.1|304.3|304.15|304.3|304.15|304.15|304|27
1690974000000|2023-08-02 11:00:00|304.35|304.1|304.45|304.3|304.5|304.3|304.3|304.1|41
1690974300000|2023-08-02 11:05:00|304.4|304.25|304.4|304.2|304.5|304.3|304.35|304.15|31
1690974600000|2023-08-02 11:10:00|304.35|304.25|304.4|304.2|304.5|304.3|304.3|304.15|19
1690974900000|2023-08-02 11:15:00|304.35|304.15|304.4|304.2|304.4|304.25|304.35|304.15|1
1690975200000|2023-08-02 11:20:00|304.45|304.25|304.4|304.2|304.5|304.35|304.4|304.2|6
1690975500000|2023-08-02 11:25:00|304.35|304.25|304.45|304.25|304.5|304.3|304.35|304.2|5
1690975800000|2023-08-02 11:30:00|304.5|304.3|304.35|304.15|304.5|304.3|304.35|304.15|0
1690976100000|2023-08-02 11:35:00|304.4|304.2|304.45|304.25|304.5|304.3|304.4|304.2|3
1690976400000|2023-08-02 11:40:00|304.4|304.3|304.45|304.25|304.45|304.3|304.35|304.15|0
1690976700000|2023-08-02 11:45:00|304.4|304.3|304.35|304.15|304.45|304.3|304.35|304.15|6
1690977000000|2023-08-02 11:50:00|304.4|304.2|304.3|304.15|304.45|304.25|304.3|304.1|24
1690977300000|2023-08-02 11:55:00|304.35|304.1|304.25|304.05|304.35|304.15|304.25|304.05|16
1690977600000|2023-08-02 12:00:00|304.3|304.1|304.4|304.2|304.4|304.2|304.3|304.1|1
1690977900000|2023-08-02 12:05:00|304.35|304.15|304.35|304.2|304.45|304.25|304.3|304.15|10
1690978200000|2023-08-02 12:10:00|304.4|304.15|304.3|304.1|304.4|304.2|304.3|304.1|2
1690978500000|2023-08-02 12:15:00|304.25|304|304.1|303.95|304.3|304.1|304.1|303.95|0
1690978800000|2023-08-02 12:20:00|304.05|303.85|304.05|303.9|304.15|303.95|304|303.85|24
1690979100000|2023-08-02 12:25:00|304|303.85|303.9|303.75|304|303.85|303.85|303.7|20
1690979400000|2023-08-02 12:30:00|303.95|303.8|303.85|303.7|304|303.8|303.85|303.65|16
1690979700000|2023-08-02 12:35:00|303.9|303.75|303.85|303.7|303.9|303.75|303.8|303.65|14
1690980000000|2023-08-02 12:40:00|303.9|303.75|303.7|303.5|303.9|303.75|303.65|303.5|43
1690980300000|2023-08-02 12:45:00|303.75|303.55|303.8|303.65|303.8|303.65|303.7|303.55|12
1690980600000|2023-08-02 12:50:00|303.85|303.7|303.85|303.65|303.95|303.8|303.8|303.65|38
1690980900000|2023-08-02 12:55:00|303.8|303.7|303.6|303.45|303.85|303.7|303.6|303.45|56
1690981200000|2023-08-02 13:00:00|303.65|303.4|303.45|303.25|303.65|303.4|303.4|303.25|77
1690981500000|2023-08-02 13:05:00|303.4|303.3|303.4|303.2|303.5|303.35|303.35|303.2|60
1690981800000|2023-08-02 13:10:00|303.35|303.25|303.5|303.3|303.5|303.3|303.3|303.15|37
1690982100000|2023-08-02 13:15:00|303.55|303.35|303.3|303.15|303.55|303.35|303.25|303.1|53
1690982400000|2023-08-02 13:20:00|303.35|303.2|303.35|303.2|303.4|303.25|303.35|303.2|56
1690982700000|2023-08-02 13:25:00|303.4|303.25|303.25|303.1|303.4|303.25|303.25|303.1|74
1690983000000|2023-08-02 13:30:00|303.2|303.05|302.8|302.65|303.45|303.3|302.7|302.55|349
1690983300000|2023-08-02 13:35:00|302.75|302.6|303.1|302.95|303.1|302.95|302.5|302.35|227
1690983600000|2023-08-02 13:40:00|303.05|302.9|303|302.85|303.25|303.05|302.9|302.75|123
1690983900000|2023-08-02 13:45:00|303.05|302.8|302.95|302.75|303.05|302.9|302.65|302.5|71
1690984200000|2023-08-02 13:50:00|302.9|302.7|302.75|302.6|302.95|302.7|302.55|302.4|209
1690984500000|2023-08-02 13:55:00|302.8|302.65|302.6|302.45|302.8|302.65|302.6|302.4|85
1690984800000|2023-08-02 14:00:00|302.65|302.5|302.6|302.45|302.7|302.5|302.5|302.35|127
1690985100000|2023-08-02 14:05:00|302.55|302.4|302.45|302.3|302.6|302.45|302.45|302.3|108
1690985400000|2023-08-02 14:10:00|302.4|302.25|302.3|302.1|302.5|302.3|302.25|302.05|140
1690985700000|2023-08-02 14:15:00|302.25|302.05|302.25|302.05|302.3|302.1|302.15|301.95|124
1690986000000|2023-08-02 14:20:00|302.2|302|302.1|301.95|302.25|302.1|302.1|301.95|37
1690986300000|2023-08-02 14:25:00|302.15|302|302.15|301.95|302.25|302.1|302.1|301.95|63
1690986600000|2023-08-02 14:30:00|302.2|302|302.2|302.05|302.3|302.1|302.1|301.95|77
1690986900000|2023-08-02 14:35:00|302.15|302|302|301.8|302.2|302|302|301.8|105
1690987200000|2023-08-02 14:40:00|301.95|301.85|301.65|301.45|302|301.85|301.6|301.4|124
1690987500000|2023-08-02 14:45:00|301.6|301.5|301.45|301.3|301.65|301.5|301.45|301.3|122
1690987800000|2023-08-02 14:50:00|301.5|301.25|301.35|301.2|301.6|301.4|301.35|301.2|76
1690988100000|2023-08-02 14:55:00|301.3|301.15|301.25|301.1|301.4|301.25|301.25|301.1|97
1690988400000|2023-08-02 15:00:00|301.3|301.15|301.4|301.25|301.4|301.25|301.2|301.05|42
1690988700000|2023-08-02 15:05:00|301.35|301.2|301.45|301.3|301.45|301.3|301.35|301.15|21
1690989000000|2023-08-02 15:10:00|301.5|301.25|301.3|301.15|301.5|301.35|301.3|301.1|26
1690989300000|2023-08-02 15:15:00|301.35|301.1|301.05|300.9|301.35|301.15|301.05|300.85|210
1690989600000|2023-08-02 15:20:00|301|300.85|301.05|300.9|301.1|300.95|300.9|300.75|272
1690989900000|2023-08-02 15:25:00|301.1|300.95|300.95|300.8|301.1|300.95|300.95|300.75|238
1690990200000|2023-08-02 15:30:00|301|300.85|301.2|301|301.2|301|300.9|300.75|161
1690990500000|2023-08-02 15:35:00|301.15|301.05|301.25|301.1|301.35|301.15|301.15|301|127
1690990800000|2023-08-02 15:40:00|301.3|301.05|301.05|300.9|301.3|301.1|301.05|300.9|70
1690991100000|2023-08-02 15:45:00|301.1|300.85|301|300.85|301.15|301|300.95|300.8|60
1690991400000|2023-08-02 15:50:00|300.95|300.8|300.95|300.8|301|300.8|300.9|300.75|103
1690991700000|2023-08-02 15:55:00|300.9|300.75|300.9|300.75|301.05|300.85|300.9|300.7|52
1690992000000|2023-08-02 16:00:00|300.95|300.8|300.85|300.7|300.95|300.8|300.85|300.7|35
1690992300000|2023-08-02 16:05:00|300.9|300.75|300.75|300.6|300.9|300.75|300.75|300.6|94
1690992600000|2023-08-02 16:10:00|300.8|300.65|300.75|300.6|300.85|300.7|300.75|300.55|44
1690992900000|2023-08-02 16:15:00|300.85|300.7|301|300.85|301|300.85|300.85|300.65|31
1690993200000|2023-08-02 16:20:00|301.05|300.9|300.9|300.75|301.05|300.9|300.9|300.7|23
1690993500000|2023-08-02 16:25:00|300.95|300.8|301|300.85|301.05|300.9|300.95|300.75|53
1690993800000|2023-08-02 16:30:00|301.05|300.8|301.15|301|301.2|301|300.9|300.75|20
1690994100000|2023-08-02 16:35:00|301.2|301.05|301.25|301.05|301.3|301.15|301.15|300.95|35
1690994400000|2023-08-02 16:40:00|301.2|301.1|301.25|301.05|301.25|301.1|301.15|300.95|23
1690994700000|2023-08-02 16:45:00|301.2|301.1|301.45|301.25|301.45|301.25|301.2|301.05|14
1690995000000|2023-08-02 16:50:00|301.4|301.2|301.4|301.2|301.45|301.25|301.3|301.15|11
1690995300000|2023-08-02 16:55:00|301.35|301.15|301.35|301.2|301.4|301.25|301.35|301.15|16
1690995600000|2023-08-02 17:00:00|301.4|301.25|301.5|301.3|301.55|301.35|301.4|301.25|16
1690995900000|2023-08-02 17:05:00|301.45|301.35|301.5|301.3|301.55|301.35|301.45|301.3|19
1690996200000|2023-08-02 17:10:00|301.55|301.35|301.35|301.15|301.55|301.4|301.35|301.1|132
1690996500000|2023-08-02 17:15:00|301.3|301.1|301.55|301.35|301.55|301.4|301.3|301.1|69
1690996800000|2023-08-02 17:20:00|301.5|301.3|301.4|301.2|301.55|301.35|301.35|301.2|27
1690997100000|2023-08-02 17:25:00|301.35|301.25|301.5|301.35|301.55|301.35|301.35|301.2|16
1690997400000|2023-08-02 17:30:00|301.55|301.4|301.55|301.4|301.6|301.45|301.5|301.35|12
1690997700000|2023-08-02 17:35:00|301.6|301.45|301.65|301.45|301.7|301.5|301.55|301.4|12
1690998000000|2023-08-02 17:40:00|301.6|301.5|301.55|301.4|301.65|301.5|301.5|301.35|12
1690998300000|2023-08-02 17:45:00|301.6|301.45|301.5|301.35|301.65|301.45|301.5|301.35|24
1690998600000|2023-08-02 17:50:00|301.55|301.4|301.5|301.3|301.55|301.4|301.45|301.3|10
1690998900000|2023-08-02 17:55:00|301.45|301.35|301.55|301.4|301.6|301.4|301.45|301.25|6
1690999200000|2023-08-02 18:00:00|301.6|301.45|301.6|301.45|301.65|301.45|301.5|301.3|8
1690999500000|2023-08-02 18:05:00|301.65|301.5|301.65|301.5|301.65|301.5|301.5|301.3|11
1690999800000|2023-08-02 18:10:00|301.6|301.45|301.5|301.35|301.65|301.45|301.5|301.3|16
1691000100000|2023-08-02 18:15:00|301.45|301.3|301.65|301.5|301.65|301.5|301.45|301.3|14
1691000400000|2023-08-02 18:20:00|301.6|301.45|301.55|301.4|301.65|301.5|301.55|301.35|12
1691000700000|2023-08-02 18:25:00|301.6|301.45|301.6|301.4|301.65|301.5|301.55|301.4|19
1691001000000|2023-08-02 18:30:00|301.55|301.45|301.55|301.4|301.6|301.45|301.5|301.35|14
1691001300000|2023-08-02 18:35:00|301.5|301.35|301.45|301.3|301.55|301.35|301.45|301.25|21
1691001600000|2023-08-02 18:40:00|301.5|301.25|301.4|301.2|301.5|301.3|301.4|301.2|22
1691001900000|2023-08-02 18:45:00|301.35|301.15|301.5|301.3|301.5|301.35|301.35|301.15|9
1691002200000|2023-08-02 18:50:00|301.55|301.35|301.55|301.4|301.55|301.4|301.45|301.3|9
1691002500000|2023-08-02 18:55:00|301.6|301.45|301.55|301.4|301.6|301.45|301.5|301.3|14
1691002800000|2023-08-02 19:00:00|301.6|301.45|301.65|301.45|301.7|301.55|301.6|301.45|20
1691003100000|2023-08-02 19:05:00|301.6|301.5|301.5|301.3|301.65|301.5|301.5|301.3|9
1691003400000|2023-08-02 19:10:00|301.45|301.35|301.5|301.35|301.55|301.4|301.45|301.3|6
1691003700000|2023-08-02 19:15:00|301.55|301.4|301.55|301.35|301.55|301.4|301.45|301.25|14
1691004000000|2023-08-02 19:20:00|301.5|301.4|301.4|301.25|301.55|301.4|301.4|301.2|13
1691004300000|2023-08-02 19:25:00|301.45|301.3|301.2|301.05|301.45|301.3|301.2|301.05|12
1691004600000|2023-08-02 19:30:00|301.25|301.1|301.25|301.1|301.3|301.15|301.2|301|24
1691004900000|2023-08-02 19:35:00|301.3|301.15|301.3|301.15|301.4|301.25|301.3|301.1|12
1691005200000|2023-08-02 19:40:00|301.35|301.2|301.4|301.2|301.4|301.25|301.3|301.1|18
1691005500000|2023-08-02 19:45:00|301.35|301.25|301.45|301.25|301.45|301.3|301.35|301.2|8
1691005800000|2023-08-02 19:50:00|301.4|301.2|301.4|301.25|301.45|301.3|301.35|301.2|10
1691006100000|2023-08-02 19:55:00|301.35|301.2|301.3|301.15|301.5|301.35|301.3|301.15|15
1691006400000|2023-08-02 20:00:00|301.25|301.1|301.25|301.05|301.35|301.2|301.25|301.05|3
1691006700000|2023-08-02 20:05:00|301.3|301.1|301.3|301.1|301.3|301.15|301.3|301.05|2
1691007300000|2023-08-02 20:15:00|301.25|301.05|301.2|301|301.25|301.1|301.2|301|0
1691007600000|2023-08-02 20:20:00|301.25|301.05|301.2|301|301.25|301.05|301.2|301|0
1691007900000|2023-08-02 20:25:00|301.15|300.95|301.15|300.95|301.15|300.95|301.15|300.95|4
1691008500000|2023-08-02 20:35:00|301.1|300.9|301.1|300.9|301.1|300.9|301.1|300.9|0
1691008800000|2023-08-02 20:40:00|301.05|300.85|301|300.8|301.05|300.85|301|300.8|5
1691009700000|2023-08-02 20:55:00|300.95|300.75|300.95|300.75|301|300.8|300.95|300.75|5
1691010600000|2023-08-02 21:10:00|301.15|300.55|301.15|300.55|301.15|300.55|301.15|300.55|0
1691013600000|2023-08-02 22:00:00|301.25|300.65|301.35|300.75|301.35|300.75|301.15|300.55|0
1691014800000|2023-08-02 22:20:00|301.45|300.85|301.45|300.85|301.45|300.85|301.35|300.75|0
1691015400000|2023-08-02 22:30:00|301.35|300.75|301.35|300.75|301.45|300.85|301.35|300.75|0
1691016000000|2023-08-02 22:40:00|302.15|301.55|302.25|301.65|302.25|301.65|302.15|301.55|0
1691016300000|2023-08-02 22:45:00|302.15|301.55|302.25|301.65|302.25|301.65|302.15|301.55|0
1691016900000|2023-08-02 22:55:00|302.35|301.75|302.35|301.75|302.35|301.75|302.25|301.65|0
1691017500000|2023-08-02 23:05:00|302.45|301.85|302.35|301.75|302.45|301.85|302.35|301.75|0
1691018400000|2023-08-02 23:20:00|302.45|301.85|302.35|301.75|302.45|301.85|302.35|301.75|0
1691019900000|2023-08-02 23:45:00|302.65|302.05|302.85|302.25|302.85|302.25|302.65|302.05|0
1691020500000|2023-08-02 23:55:00|302.95|302.35|302.95|302.35|302.95|302.35|302.95|302.35|0
1691020800000|2023-08-03 00:00:00|302.85|302.25|302.85|302.25|302.85|302.25|302.85|302.25|0
1691021100000|2023-08-03 00:05:00|302.95|302.35|302.95|302.35|302.95|302.35|302.85|302.25|0
1691021400000|2023-08-03 00:10:00|302.85|302.25|302.85|302.25|302.95|302.35|302.75|302.15|0
1691021700000|2023-08-03 00:15:00|302.75|302.15|302.65|302.05|302.75|302.15|302.65|302.05|0
1691022000000|2023-08-03 00:20:00|302.75|302.15|302.75|302.15|302.75|302.15|302.75|302.15|0
1691022300000|2023-08-03 00:25:00|302.85|302.25|302.25|301.65|302.85|302.25|302.25|301.65|0
1691022600000|2023-08-03 00:30:00|301.8|301.55|301.85|301.7|301.95|301.8|301.45|301.3|1042
1691022900000|2023-08-03 00:35:00|301.9|301.65|301.65|301.5|301.95|301.75|301.65|301.45|328
1691023200000|2023-08-03 00:40:00|301.6|301.45|301.55|301.4|301.6|301.45|301.5|301.35|286
1691023500000|2023-08-03 00:45:00|301.6|301.45|301.55|301.4|301.65|301.5|301.55|301.4|130
1691023800000|2023-08-03 00:50:00|301.6|301.45|301.9|301.75|301.9|301.75|301.55|301.4|190
1691024100000|2023-08-03 00:55:00|301.85|301.7|301.85|301.7|301.95|301.8|301.8|301.65|232
1691024400000|2023-08-03 01:00:00|301.8|301.65|301.7|301.5|301.85|301.7|301.15|301|815
1691024700000|2023-08-03 01:05:00|301.65|301.55|301.85|301.65|301.85|301.7|301.55|301.4|408
1691025000000|2023-08-03 01:10:00|301.9|301.7|301.95|301.75|302.25|302.1|301.9|301.65|478
1691025300000|2023-08-03 01:15:00|301.9|301.8|301.95|301.8|302|301.85|301.75|301.6|476
1691025600000|2023-08-03 01:20:00|301.9|301.75|302.05|301.9|302.05|301.9|301.8|301.6|326
1691025900000|2023-08-03 01:25:00|302|301.85|301.95|301.8|302.05|301.9|301.85|301.7|240
1691026200000|2023-08-03 01:30:00|302|301.85|302.1|301.95|302.25|302.1|302|301.85|554
1691026500000|2023-08-03 01:35:00|302.15|302|301.9|301.75|302.15|302|301.8|301.65|352
1691026800000|2023-08-03 01:40:00|301.85|301.7|302|301.85|302.05|301.9|301.85|301.7|241
1691027100000|2023-08-03 01:45:00|302.05|301.9|302.25|302.1|302.4|302.25|302.05|301.9|443
1691027400000|2023-08-03 01:50:00|302.3|302.15|302.01|301.86|302.4|302.25|302.01|301.86|336
1691027700000|2023-08-03 01:55:00|302.06|301.91|301.86|301.66|302.11|301.91|301.81|301.66|237
1691028000000|2023-08-03 02:00:00|301.81|301.71|302.31|302.16|302.36|302.16|301.81|301.66|220
1691028300000|2023-08-03 02:05:00|302.26|302.11|302.21|302.06|302.31|302.16|302.06|301.91|325
1691028600000|2023-08-03 02:10:00|302.26|302.11|302.31|302.11|302.31|302.11|302.06|301.91|271
1691028900000|2023-08-03 02:15:00|302.36|302.16|302.21|302.01|302.41|302.26|302.06|301.91|148
1691029200000|2023-08-03 02:20:00|302.16|302.06|302.16|302.01|302.26|302.11|302.11|301.96|143
1691029500000|2023-08-03 02:25:00|302.21|302.06|302.01|301.86|302.21|302.06|302.01|301.86|265
1691029800000|2023-08-03 02:30:00|302.06|301.81|301.86|301.71|302.06|301.86|301.86|301.71|306
1691030100000|2023-08-03 02:35:00|301.91|301.76|301.81|301.66|301.96|301.81|301.66|301.51|484
1691030400000|2023-08-03 02:40:00|301.76|301.61|301.86|301.71|301.86|301.71|301.76|301.61|168
1691030700000|2023-08-03 02:45:00|301.81|301.66|301.66|301.46|301.91|301.76|301.56|301.41|244
1691031000000|2023-08-03 02:50:00|301.61|301.41|301.66|301.51|301.76|301.61|301.51|301.36|154
1691031300000|2023-08-03 02:55:00|301.61|301.46|301.51|301.36|301.71|301.56|301.51|301.36|160
1691031600000|2023-08-03 03:00:00|301.46|301.31|301.11|300.96|301.46|301.31|301.01|300.86|430
1691031900000|2023-08-03 03:05:00|301.06|300.91|301.16|301.01|301.21|301.06|300.91|300.71|296
1691032200000|2023-08-03 03:10:00|301.21|300.96|301.41|301.26|301.41|301.26|301.16|300.96|196
1691032500000|2023-08-03 03:15:00|301.46|301.31|301.41|301.26|301.46|301.31|301.21|301.06|277
1691032800000|2023-08-03 03:20:00|301.36|301.21|301.41|301.26|301.46|301.26|301.26|301.11|167
1691033100000|2023-08-03 03:25:00|301.46|301.31|301.61|301.46|301.61|301.46|301.41|301.26|128
1691033400000|2023-08-03 03:30:00|301.66|301.51|301.36|301.21|301.71|301.56|301.36|301.21|236
1691033700000|2023-08-03 03:35:00|301.41|301.26|301.41|301.26|301.46|301.26|301.36|301.21|146
1691034000000|2023-08-03 03:40:00|301.36|301.21|301.41|301.26|301.41|301.26|301.36|301.21|80
1691034300000|2023-08-03 03:45:00|301.36|301.21|301.46|301.31|301.46|301.31|301.26|301.06|184
1691034600000|2023-08-03 03:50:00|301.41|301.26|301.66|301.51|301.71|301.56|301.41|301.26|149
1691034900000|2023-08-03 03:55:00|301.61|301.46|301.76|301.61|301.76|301.61|301.61|301.46|112
1691035200000|2023-08-03 04:00:00|301.71|301.56|301.71|301.56|301.76|301.61|301.66|301.51|139
1691035500000|2023-08-03 04:05:00|301.76|301.61|301.71|301.56|301.76|301.61|301.66|301.51|137
1691035800000|2023-08-03 04:10:00|301.66|301.51|301.51|301.36|301.66|301.51|301.51|301.36|201
1691036100000|2023-08-03 04:15:00|301.46|301.31|301.36|301.21|301.51|301.36|301.36|301.21|323
1691036400000|2023-08-03 04:20:00|301.31|301.16|301.31|301.16|301.36|301.21|301.26|301.11|165
1691036700000|2023-08-03 04:25:00|301.26|301.11|301.21|301.06|301.26|301.16|301.21|301.06|84
1691037000000|2023-08-03 04:30:00|301.16|301.01|301.31|301.16|301.31|301.16|301.16|301.01|115
1691037300000|2023-08-03 04:35:00|301.26|301.11|301.51|301.31|301.51|301.36|301.26|301.11|152
1691037600000|2023-08-03 04:40:00|301.46|301.36|301.51|301.36|301.56|301.41|301.46|301.31|105
1691037900000|2023-08-03 04:45:00|301.56|301.41|301.46|301.31|301.56|301.41|301.46|301.26|112
1691038200000|2023-08-03 04:50:00|301.41|301.26|301.36|301.21|301.41|301.26|301.36|301.21|47
1691038500000|2023-08-03 04:55:00|301.31|301.16|301.31|301.16|301.31|301.16|301.31|301.16|126
1691038800000|2023-08-03 05:00:00|301.36|301.21|301.46|301.31|301.66|301.51|301.36|301.21|532
1691039100000|2023-08-03 05:05:00|301.41|301.26|301.56|301.41|301.56|301.41|301.41|301.26|312
1691039400000|2023-08-03 05:10:00|301.61|301.46|301.61|301.46|301.66|301.51|301.56|301.41|189
1691039700000|2023-08-03 05:15:00|301.56|301.41|301.71|301.56|301.81|301.66|301.56|301.36|326
1691040000000|2023-08-03 05:20:00|301.76|301.61|301.76|301.61|301.91|301.76|301.71|301.51|351
1691040300000|2023-08-03 05:25:00|301.71|301.56|301.61|301.46|301.71|301.61|301.56|301.41|208
1691040600000|2023-08-03 05:30:00|301.66|301.51|301.41|301.26|301.66|301.51|301.36|301.21|152
1691040900000|2023-08-03 05:35:00|301.46|301.31|301.41|301.26|301.61|301.46|301.41|301.21|302
1691041200000|2023-08-03 05:40:00|301.36|301.21|301.01|300.86|301.41|301.26|300.91|300.76|463
1691041500000|2023-08-03 05:45:00|300.96|300.81|301.11|300.96|301.11|300.96|300.91|300.76|179
1691041800000|2023-08-03 05:50:00|301.16|301.01|301.41|301.26|301.46|301.31|301.16|301.01|177
1691042100000|2023-08-03 05:55:00|301.36|301.21|301.21|301.06|301.36|301.21|301.16|301.01|107
1691042400000|2023-08-03 06:00:00|301.16|301.01|301.01|300.86|301.21|301.01|301.01|300.81|150
1691042700000|2023-08-03 06:05:00|300.96|300.81|301.01|300.86|301.06|300.91|300.86|300.71|363
1691043000000|2023-08-03 06:10:00|300.96|300.81|300.96|300.81|300.96|300.86|300.86|300.71|163
1691043300000|2023-08-03 06:15:00|301.01|300.86|300.96|300.76|301.11|300.96|300.96|300.76|143
1691043600000|2023-08-03 06:20:00|300.91|300.81|301.06|300.91|301.11|300.96|300.91|300.76|218
1691043900000|2023-08-03 06:25:00|301.01|300.86|301.26|301.06|301.31|301.16|301.01|300.86|188
1691044200000|2023-08-03 06:30:00|301.21|301.11|301.06|300.91|301.26|301.11|301.06|300.91|116
1691044500000|2023-08-03 06:35:00|301.01|300.86|300.86|300.71|301.11|300.91|300.86|300.71|117
1691044800000|2023-08-03 06:40:00|300.91|300.76|300.81|300.66|300.91|300.76|300.76|300.61|114
1691045100000|2023-08-03 06:45:00|300.86|300.71|300.61|300.46|300.86|300.71|300.56|300.41|287
1691045400000|2023-08-03 06:50:00|300.56|300.41|300.21|300.06|300.61|300.46|300.21|300.06|464
1691045700000|2023-08-03 06:55:00|300.16|300.01|299.91|299.71|300.21|300.06|299.91|299.71|334
1691046000000|2023-08-03 07:00:00|299.86|299.66|299.91|299.76|299.91|299.76|299.66|299.51|410
1691046300000|2023-08-03 07:05:00|299.96|299.81|300.21|300.06|300.26|300.11|299.96|299.81|207
1691046600000|2023-08-03 07:10:00|300.26|300.01|300.26|300.06|300.31|300.16|300.16|299.96|302
1691046900000|2023-08-03 07:15:00|300.21|300.01|299.91|299.71|300.21|300.06|299.71|299.56|192
1691047200000|2023-08-03 07:20:00|299.86|299.76|299.81|299.66|299.91|299.76|299.76|299.61|157
1691047500000|2023-08-03 07:25:00|299.86|299.71|299.71|299.51|299.86|299.71|299.61|299.46|363
1691047800000|2023-08-03 07:30:00|299.66|299.46|299.56|299.41|299.81|299.66|299.56|299.36|283
1691048100000|2023-08-03 07:35:00|299.61|299.46|299.56|299.41|299.71|299.56|299.56|299.41|248
1691048400000|2023-08-03 07:40:00|299.61|299.46|299.66|299.51|299.66|299.51|299.56|299.41|283
1691048700000|2023-08-03 07:45:00|299.71|299.56|299.56|299.41|299.91|299.76|299.56|299.41|279
1691049000000|2023-08-03 07:50:00|299.61|299.46|299.56|299.41|299.61|299.46|299.46|299.31|267
1691049300000|2023-08-03 07:55:00|299.51|299.36|299.26|299.11|299.56|299.41|299.06|298.96|759
1691049600000|2023-08-03 08:00:00|299.31|299.16|299.31|299.16|299.36|299.21|299.11|298.96|257
1691049900000|2023-08-03 08:05:00|299.26|299.11|299.46|299.31|299.51|299.36|299.26|299.06|190
1691050200000|2023-08-03 08:10:00|299.41|299.26|299.46|299.31|299.51|299.36|299.36|299.21|162
1691050500000|2023-08-03 08:15:00|299.41|299.26|299.61|299.46|299.66|299.51|299.36|299.21|176
1691050800000|2023-08-03 08:20:00|299.66|299.51|299.91|299.76|299.96|299.81|299.66|299.51|166
1691051100000|2023-08-03 08:25:00|299.96|299.71|299.66|299.51|299.96|299.76|299.66|299.51|154
1691051400000|2023-08-03 08:30:00|299.61|299.46|299.46|299.31|299.71|299.56|299.41|299.26|370
1691051700000|2023-08-03 08:35:00|299.51|299.36|299.46|299.31|299.51|299.36|299.41|299.26|165
1691052000000|2023-08-03 08:40:00|299.51|299.36|299.16|299.01|299.51|299.36|299.06|298.91|805
1691052300000|2023-08-03 08:45:00|299.21|299.06|299.16|299.01|299.31|299.16|299.11|298.96|210
1691052600000|2023-08-03 08:50:00|299.11|298.96|299.11|298.96|299.16|299.01|299.01|298.86|389
1691052900000|2023-08-03 08:55:00|299.06|298.91|299.11|298.96|299.26|299.06|299.01|298.86|459
1691053200000|2023-08-03 09:00:00|298.06|297.91|298.26|298.11|298.26|298.11|297.96|297.81|581
1691053500000|2023-08-03 09:05:00|298.21|298.06|298.51|298.36|298.51|298.36|298.16|298.01|194
1691053800000|2023-08-03 09:10:00|298.56|298.31|298.36|298.16|298.56|298.41|298.36|298.16|45
1691054100000|2023-08-03 09:15:00|298.41|298.21|298.56|298.36|298.56|298.36|298.36|298.16|82
1691054400000|2023-08-03 09:20:00|298.71|298.11|298.61|298.01|298.71|298.11|298.61|298.01|4
1691054700000|2023-08-03 09:25:00|298.71|298.11|298.61|298.01|298.71|298.11|298.61|298.01|6
1691055000000|2023-08-03 09:30:00|298.71|298.11|298.61|298.01|298.71|298.11|298.61|298.01|0
1691055300000|2023-08-03 09:35:00|298.51|297.91|298.61|298.01|298.61|298.01|298.51|297.91|0
1691055600000|2023-08-03 09:40:00|298.71|298.11|298.71|298.11|298.71|298.11|298.71|298.11|0
1691055900000|2023-08-03 09:45:00|298.61|298.01|298.71|298.11|298.71|298.11|298.61|298.01|0
1691056200000|2023-08-03 09:50:00|298.46|298.21|298.46|298.31|298.51|298.31|298.36|298.16|63
1691056500000|2023-08-03 09:55:00|298.51|298.36|298.36|298.16|298.71|298.51|298.31|298.16|134
1691056800000|2023-08-03 10:00:00|298.31|298.21|298.51|298.36|298.51|298.36|298.31|298.16|27
1691057100000|2023-08-03 10:05:00|298.61|298.41|298.71|298.51|298.76|298.56|298.61|298.41|128
1691057400000|2023-08-03 10:10:00|298.66|298.46|298.56|298.36|298.71|298.46|298.56|298.36|9
1691057700000|2023-08-03 10:15:00|298.51|298.41|298.56|298.36|298.56|298.41|298.51|298.31|20
1691058000000|2023-08-03 10:20:00|298.51|298.41|298.36|298.21|298.56|298.41|298.36|298.21|23
1691058300000|2023-08-03 10:25:00|298.41|298.26|298.46|298.31|298.46|298.31|298.36|298.21|31
1691058600000|2023-08-03 10:30:00|298.41|298.26|298.56|298.36|298.61|298.41|298.41|298.26|29
1691058900000|2023-08-03 10:35:00|298.51|298.41|298.46|298.31|298.56|298.41|298.46|298.31|5
1691059200000|2023-08-03 10:40:00|298.51|298.36|298.51|298.36|298.56|298.36|298.46|298.31|22
1691059500000|2023-08-03 10:45:00|298.61|298.31|298.51|298.36|298.61|298.41|298.51|298.31|57
1691059800000|2023-08-03 10:50:00|298.46|298.31|298.36|298.21|298.46|298.36|298.36|298.21|17
1691060100000|2023-08-03 10:55:00|298.31|298.16|298.46|298.26|298.46|298.26|298.31|298.16|23
1691060400000|2023-08-03 11:00:00|298.51|298.31|298.66|298.46|298.71|298.51|298.41|298.26|17
1691060700000|2023-08-03 11:05:00|298.61|298.36|298.56|298.36|298.66|298.41|298.46|298.26|9
1691061000000|2023-08-03 11:10:00|298.61|298.41|298.71|298.51|298.76|298.56|298.56|298.36|1
1691061300000|2023-08-03 11:15:00|298.66|298.46|298.76|298.61|298.81|298.66|298.66|298.46|10
1691061600000|2023-08-03 11:20:00|298.81|298.66|298.66|298.51|298.86|298.71|298.66|298.51|8
1691061900000|2023-08-03 11:25:00|298.71|298.46|298.61|298.41|298.71|298.51|298.51|298.36|2
1691062200000|2023-08-03 11:30:00|298.66|298.46|298.71|298.51|298.81|298.66|298.61|298.41|12
1691062500000|2023-08-03 11:35:00|298.76|298.56|298.81|298.61|298.81|298.66|298.61|298.41|4
1691062800000|2023-08-03 11:40:00|298.76|298.56|298.76|298.56|298.81|298.61|298.61|298.46|6
1691063100000|2023-08-03 11:45:00|298.71|298.61|298.66|298.46|298.71|298.61|298.56|298.36|9
1691063400000|2023-08-03 11:50:00|298.61|298.41|298.66|298.46|298.66|298.51|298.56|298.41|1
1691063700000|2023-08-03 11:55:00|298.61|298.41|298.66|298.46|298.66|298.51|298.56|298.41|4
1691064000000|2023-08-03 12:00:00|298.71|298.51|298.66|298.51|298.71|298.51|298.56|298.41|5
1691064300000|2023-08-03 12:05:00|298.71|298.46|298.61|298.46|298.71|298.51|298.56|298.41|17
1691064600000|2023-08-03 12:10:00|298.56|298.41|298.56|298.41|298.61|298.41|298.51|298.36|0
1691064900000|2023-08-03 12:15:00|298.61|298.36|298.51|298.36|298.61|298.41|298.51|298.31|3
1691065200000|2023-08-03 12:20:00|298.56|298.31|298.41|298.21|298.56|298.36|298.41|298.21|2
1691065500000|2023-08-03 12:25:00|298.46|298.26|298.41|298.21|298.46|298.26|298.31|298.16|25
1691065800000|2023-08-03 12:30:00|298.46|298.26|298.31|298.16|298.56|298.36|298.26|298.11|4
1691066100000|2023-08-03 12:35:00|298.36|298.21|298.46|298.26|298.51|298.36|298.31|298.16|39
1691066400000|2023-08-03 12:40:00|298.41|298.21|298.46|298.31|298.56|298.41|298.31|298.11|83
1691066700000|2023-08-03 12:45:00|298.41|298.26|298.41|298.26|298.51|298.36|298.31|298.16|39
1691067000000|2023-08-03 12:50:00|298.46|298.31|298.56|298.41|298.61|298.46|298.41|298.26|35
1691067300000|2023-08-03 12:55:00|298.51|298.36|298.46|298.31|298.56|298.41|298.36|298.21|53
1691067600000|2023-08-03 13:00:00|298.41|298.26|298.31|298.11|298.46|298.26|298.26|298.11|29
1691067900000|2023-08-03 13:05:00|298.26|298.16|298.31|298.16|298.31|298.16|298.26|298.11|19
1691068200000|2023-08-03 13:10:00|298.26|298.11|298.26|298.06|298.31|298.16|298.21|298.06|46
1691068500000|2023-08-03 13:15:00|298.21|298.11|298.26|298.11|298.26|298.11|298.21|298.06|12
1691068800000|2023-08-03 13:20:00|298.31|298.16|298.46|298.26|298.46|298.31|298.31|298.16|28
1691069100000|2023-08-03 13:25:00|298.41|298.31|298.21|298.01|298.46|298.31|298.16|298.01|30
1691069400000|2023-08-03 13:30:00|298.26|298.06|298.36|298.21|298.56|298.41|298.21|298.01|71
1691069700000|2023-08-03 13:35:00|298.31|298.16|298.86|298.71|298.91|298.76|298.31|298.16|153
1691070000000|2023-08-03 13:40:00|298.81|298.66|298.66|298.51|298.96|298.81|298.61|298.46|101
1691070300000|2023-08-03 13:45:00|298.71|298.46|298.91|298.71|298.91|298.76|298.61|298.46|90
1691070600000|2023-08-03 13:50:00|298.86|298.66|298.71|298.51|299.06|298.91|298.66|298.51|116
1691070900000|2023-08-03 13:55:00|298.76|298.56|298.76|298.56|298.96|298.76|298.71|298.56|95
1691071200000|2023-08-03 14:00:00|298.81|298.61|298.91|298.71|298.96|298.81|298.71|298.56|41
1691071500000|2023-08-03 14:05:00|298.86|298.76|298.91|298.71|299.01|298.81|298.81|298.61|41
1691071800000|2023-08-03 14:10:00|298.86|298.76|298.81|298.61|299.01|298.81|298.76|298.61|26
1691072100000|2023-08-03 14:15:00|298.76|298.66|298.86|298.66|298.86|298.66|298.66|298.51|54
1691072400000|2023-08-03 14:20:00|298.81|298.71|298.71|298.51|298.86|298.71|298.61|298.36|111
1691072700000|2023-08-03 14:25:00|298.66|298.46|298.46|298.31|298.66|298.51|298.46|298.31|64
1691073000000|2023-08-03 14:30:00|298.41|298.26|298.76|298.56|298.76|298.61|298.41|298.26|58
1691073300000|2023-08-03 14:35:00|298.71|298.61|298.86|298.66|298.91|298.71|298.71|298.56|141
1691073600000|2023-08-03 14:40:00|298.81|298.71|298.91|298.71|298.96|298.81|298.71|298.56|292
1691073900000|2023-08-03 14:45:00|298.86|298.66|299.06|298.86|299.06|298.91|298.76|298.61|64
1691074200000|2023-08-03 14:50:00|299.01|298.76|298.81|298.61|299.06|298.86|298.76|298.61|49
1691074500000|2023-08-03 14:55:00|298.76|298.56|298.91|298.76|298.96|298.76|298.66|298.51|17
1691074800000|2023-08-03 15:00:00|298.96|298.81|298.96|298.81|299.01|298.86|298.81|298.61|53
1691075100000|2023-08-03 15:05:00|299.01|298.86|298.96|298.81|299.06|298.91|298.91|298.76|62
1691075400000|2023-08-03 15:10:00|298.91|298.76|299.06|298.91|299.06|298.91|298.91|298.76|80
1691075700000|2023-08-03 15:15:00|299.01|298.86|299.26|299.06|299.31|299.11|299.01|298.86|82
1691076000000|2023-08-03 15:20:00|299.21|299.11|299.16|298.96|299.26|299.11|299.06|298.91|56
1691076300000|2023-08-03 15:25:00|299.11|298.91|299.06|298.86|299.26|299.06|299.06|298.86|74
1691076600000|2023-08-03 15:30:00|299.11|298.91|299.11|298.96|299.26|299.06|299.06|298.86|58
1691076900000|2023-08-03 15:35:00|299.16|299.01|299.26|299.06|299.31|299.16|299.11|298.96|52
1691077200000|2023-08-03 15:40:00|299.21|299.11|299.26|299.11|299.41|299.21|299.21|299.01|44
1691077500000|2023-08-03 15:45:00|299.21|299.06|299.26|299.06|299.26|299.11|299.06|298.91|27
1691077800000|2023-08-03 15:50:00|299.21|299.11|299.31|299.11|299.41|299.26|299.21|299.06|33
1691078100000|2023-08-03 15:55:00|299.26|299.06|299.16|299.01|299.31|299.11|299.11|298.96|10
1691078400000|2023-08-03 16:00:00|299.11|298.96|299.16|298.96|299.21|299.06|299.06|298.91|12
1691078700000|2023-08-03 16:05:00|299.11|299.01|299.11|298.96|299.21|299.06|299.11|298.96|15
1691079000000|2023-08-03 16:10:00|299.16|299.01|299.16|298.96|299.21|299.06|299.11|298.96|25
1691079300000|2023-08-03 16:15:00|299.11|299.01|299.26|299.06|299.26|299.06|299.11|298.96|2
1691079600000|2023-08-03 16:20:00|299.21|299.11|299.31|299.16|299.31|299.16|299.21|299.06|9
1691079900000|2023-08-03 16:25:00|299.36|299.11|299.26|299.11|299.36|299.21|299.26|299.06|8
1691080200000|2023-08-03 16:30:00|299.31|299.16|299.21|299.06|299.36|299.21|299.21|299.06|21
1691080500000|2023-08-03 16:35:00|299.26|299.11|299.36|299.16|299.36|299.21|299.26|299.11|12
1691080800000|2023-08-03 16:40:00|299.31|299.21|299.46|299.31|299.51|299.36|299.31|299.21|34
1691081100000|2023-08-03 16:45:00|299.51|299.36|299.61|299.46|299.61|299.46|299.46|299.31|23
1691081400000|2023-08-03 16:50:00|299.56|299.41|299.51|299.36|299.61|299.46|299.51|299.31|26
1691081700000|2023-08-03 16:55:00|299.56|299.31|299.51|299.36|299.56|299.36|299.46|299.26|9
1691082000000|2023-08-03 17:00:00|299.56|299.31|299.46|299.31|299.56|299.41|299.46|299.31|12
1691082300000|2023-08-03 17:05:00|299.41|299.26|299.36|299.16|299.46|299.31|299.26|299.11|27
1691082600000|2023-08-03 17:10:00|299.31|299.21|299.41|299.21|299.41|299.26|299.31|299.16|19
1691082900000|2023-08-03 17:15:00|299.36|299.26|299.41|299.26|299.46|299.26|299.31|299.16|9
1691083200000|2023-08-03 17:20:00|299.46|299.31|299.46|299.26|299.51|299.36|299.41|299.26|10
1691083500000|2023-08-03 17:25:00|299.41|299.31|299.41|299.21|299.51|299.31|299.36|299.21|3
1691083800000|2023-08-03 17:30:00|299.46|299.26|299.36|299.21|299.51|299.31|299.36|299.16|7
1691084100000|2023-08-03 17:35:00|299.41|299.26|299.46|299.31|299.51|299.31|299.36|299.21|12
1691084400000|2023-08-03 17:40:00|299.51|299.36|299.41|299.26|299.51|299.36|299.36|299.21|15
1691084700000|2023-08-03 17:45:00|299.36|299.21|299.46|299.26|299.51|299.31|299.36|299.16|7
1691085000000|2023-08-03 17:50:00|299.51|299.31|299.51|299.31|299.51|299.36|299.46|299.26|8
1691085300000|2023-08-03 17:55:00|299.46|299.26|299.41|299.21|299.46|299.31|299.36|299.21|4
1691085600000|2023-08-03 18:00:00|299.36|299.26|299.41|299.26|299.41|299.26|299.26|299.11|7
1691085900000|2023-08-03 18:05:00|299.36|299.21|299.36|299.16|299.41|299.26|299.31|299.16|10
1691086200000|2023-08-03 18:10:00|299.31|299.11|299.41|299.26|299.41|299.26|299.31|299.11|1
1691086500000|2023-08-03 18:15:00|299.46|299.31|299.51|299.36|299.51|299.36|299.36|299.21|37
1691086800000|2023-08-03 18:20:00|299.56|299.31|299.51|299.36|299.56|299.41|299.46|299.31|8
1691087100000|2023-08-03 18:25:00|299.56|299.31|299.61|299.41|299.61|299.41|299.51|299.31|2
1691087400000|2023-08-03 18:30:00|299.56|299.46|299.51|299.36|299.61|299.46|299.51|299.36|5
1691087700000|2023-08-03 18:35:00|299.46|299.31|299.46|299.31|299.51|299.31|299.36|299.21|8
1691088000000|2023-08-03 18:40:00|299.41|299.26|299.51|299.31|299.51|299.36|299.41|299.26|3
1691088300000|2023-08-03 18:45:00|299.46|299.36|299.46|299.31|299.51|299.36|299.46|299.31|5
1691088600000|2023-08-03 18:50:00|299.51|299.36|299.56|299.36|299.56|299.41|299.46|299.31|6
1691088900000|2023-08-03 18:55:00|299.61|299.41|299.51|299.36|299.61|299.41|299.51|299.36|3
1691089200000|2023-08-03 19:00:00|299.56|299.41|299.46|299.31|299.56|299.41|299.46|299.31|8
1691089500000|2023-08-03 19:05:00|299.41|299.26|299.41|299.21|299.46|299.31|299.36|299.16|4
1691089800000|2023-08-03 19:10:00|299.36|299.16|299.26|299.11|299.36|299.21|299.21|299.01|5
1691090100000|2023-08-03 19:15:00|299.21|299.06|299.21|299.06|299.21|299.06|299.16|299.01|9
1691090400000|2023-08-03 19:20:00|299.26|299.11|299.31|299.16|299.31|299.16|299.26|299.11|5
1691090700000|2023-08-03 19:25:00|299.36|299.11|299.26|299.11|299.36|299.16|299.26|299.06|13
1691091000000|2023-08-03 19:30:00|299.31|299.16|299.31|299.11|299.31|299.16|299.26|299.11|13
1691091300000|2023-08-03 19:35:00|299.36|299.16|299.31|299.16|299.36|299.21|299.26|299.11|3
1691091600000|2023-08-03 19:40:00|299.36|299.11|299.36|299.16|299.36|299.16|299.31|299.11|5
1691091900000|2023-08-03 19:45:00|299.31|299.21|299.31|299.11|299.36|299.21|299.26|299.11|7
1691092200000|2023-08-03 19:50:00|299.36|299.16|299.36|299.16|299.36|299.21|299.26|299.06|11
1691092500000|2023-08-03 19:55:00|299.31|299.21|299.21|299.01|299.41|299.26|299.16|299.01|61
1691092800000|2023-08-03 20:00:00|299.16|299.06|299.46|299.26|299.56|299.41|299.16|299.01|11
1691093100000|2023-08-03 20:05:00|299.41|299.31|299.46|299.26|299.46|299.31|299.36|299.21|14
1691093400000|2023-08-03 20:10:00|299.56|299.31|299.51|299.31|299.56|299.41|299.46|299.31|38
1691093700000|2023-08-03 20:15:00|299.46|299.26|299.51|299.36|299.51|299.36|299.46|299.26|5
1691094000000|2023-08-03 20:20:00|299.46|299.31|299.56|299.36|299.56|299.36|299.46|299.31|9
1691094300000|2023-08-03 20:25:00|299.51|299.31|299.46|299.26|299.51|299.36|299.46|299.26|2
1691094600000|2023-08-03 20:30:00|299.41|299.21|299.26|299.06|299.51|299.36|299.21|299.06|13
1691094900000|2023-08-03 20:35:00|299.21|299.01|299.31|299.11|299.31|299.16|299.21|299.01|0
1691095200000|2023-08-03 20:40:00|299.26|299.06|299.16|298.96|299.31|299.16|299.11|298.96|1
1691095500000|2023-08-03 20:45:00|299.11|299.01|299.06|298.86|299.11|299.01|299.06|298.86|1
1691095800000|2023-08-03 20:50:00|299.11|298.91|299.11|298.91|299.11|298.96|299.11|298.86|3
1691096100000|2023-08-03 20:55:00||298.86||298.91||298.96||298.86|3
1691096400000|2023-08-03 21:00:00||298.86||298.86||298.86||298.86|0
1691097000000|2023-08-03 21:10:00|299.46|298.81|299.41|298.81|299.51|298.91|299.41|298.81|0
1691097300000|2023-08-03 21:15:00|299.51|298.91|299.41|298.81|299.51|298.91|299.41|298.81|0
1691097600000|2023-08-03 21:20:00|299.51|298.91|299.41|298.81|299.51|298.91|299.41|298.81|0
1691097900000|2023-08-03 21:25:00|299.31|298.71|299.41|298.81|299.41|298.81|299.31|298.71|0
1691098200000|2023-08-03 21:30:00|299.31|298.71|299.31|298.71|299.31|298.71|299.31|298.71|0
1691099700000|2023-08-03 21:55:00|299.41|298.81|299.41|298.81|299.41|298.81|299.41|298.81|0
1691100000000|2023-08-03 22:00:00|299.31|298.71|299.51|298.91|299.61|299.01|299.31|298.71|0
1691100300000|2023-08-03 22:05:00|299.41|298.81|299.41|298.81|299.51|298.91|299.41|298.81|0
1691100600000|2023-08-03 22:10:00|299.51|298.91|299.41|298.81|299.51|298.91|299.41|298.81|0
1691100900000|2023-08-03 22:15:00|299.31|298.71|299.41|298.81|299.41|298.81|299.31|298.71|0
1691101200000|2023-08-03 22:20:00|299.51|298.91|299.51|298.91|299.51|298.91|299.41|298.81|0
1691101800000|2023-08-03 22:30:00|299.61|299.01|299.61|299.01|299.61|299.01|299.51|298.91|0
1691102100000|2023-08-03 22:35:00|299.51|298.91|299.51|298.91|299.61|299.01|299.51|298.91|0
1691102700000|2023-08-03 22:45:00|299.61|299.01|299.61|299.01|299.61|299.01|299.61|299.01|0
1691103300000|2023-08-03 22:55:00|299.71|299.11|299.71|299.11|299.81|299.21|299.71|299.11|0
1691103600000|2023-08-03 23:00:00|299.81|299.21|299.71|299.11|299.81|299.21|299.71|299.11|0
1691103900000|2023-08-03 23:05:00|299.81|299.21|299.81|299.21|299.91|299.31|299.71|299.11|0
1691104800000|2023-08-03 23:20:00|299.71|299.11|299.71|299.11|299.81|299.21|299.71|299.11|0
1691105400000|2023-08-03 23:30:00|299.61|299.01|299.61|299.01|299.71|299.11|299.61|299.01|0
1691105700000|2023-08-03 23:35:00|299.71|299.11|299.61|299.01|299.71|299.11|299.61|299.01|0
1691106000000|2023-08-03 23:40:00|299.71|299.11|299.71|299.11|299.71|299.11|299.61|299.01|0
1691106300000|2023-08-03 23:45:00|299.61|299.01|299.71|299.11|299.71|299.11|299.61|299.01|0
1691106600000|2023-08-03 23:50:00|299.61|299.01|299.71|299.11|299.71|299.11|299.61|299.01|0
1691106900000|2023-08-03 23:55:00|299.81|299.21|299.71|299.11|299.81|299.21|299.71|299.11|0
1691107200000|2023-08-04 00:00:00|299.81|299.21|299.71|299.11|299.81|299.21|299.71|299.11|0
1691107500000|2023-08-04 00:05:00|299.61|299.01|299.61|299.01|299.61|299.01|299.61|299.01|0
1691107800000|2023-08-04 00:10:00|299.71|299.11|299.71|299.11|299.71|299.11|299.71|299.11|0
1691108100000|2023-08-04 00:15:00|299.61|299.01|299.71|299.11|299.71|299.11|299.61|299.01|0
1691108400000|2023-08-04 00:20:00|299.81|299.21|299.71|299.11|299.81|299.21|299.71|299.11|0
1691108700000|2023-08-04 00:25:00|299.81|299.21|299.71|299.11|299.81|299.21|299.71|299.11|0
1691109000000|2023-08-04 00:30:00|299.51|299.26|299.36|299.21|299.51|299.36|299.21|299.06|390
1691109300000|2023-08-04 00:35:00|299.31|299.16|299.16|298.96|299.41|299.26|299.06|298.91|170
1691109600000|2023-08-04 00:40:00|299.21|299.01|299.26|299.11|299.31|299.16|299.06|298.91|178
1691109900000|2023-08-04 00:45:00|299.36|299.16|299.71|299.51|299.71|299.56|299.31|299.16|453
1691110200000|2023-08-04 00:50:00|299.76|299.56|299.81|299.66|299.86|299.71|299.66|299.51|178
1691110500000|2023-08-04 00:55:00|299.86|299.71|299.96|299.81|300.01|299.86|299.86|299.71|171
1691110800000|2023-08-04 01:00:00|299.86|299.71|299.96|299.81|300.11|299.96|299.61|299.46|688
1691111100000|2023-08-04 01:05:00|299.91|299.76|299.86|299.71|300.01|299.86|299.66|299.51|426
1691111400000|2023-08-04 01:10:00|299.81|299.66|299.71|299.56|299.96|299.76|299.56|299.41|294
1691111700000|2023-08-04 01:15:00|299.66|299.51|299.71|299.56|299.81|299.61|299.36|299.21|246
1691112000000|2023-08-04 01:20:00|299.76|299.61|299.51|299.31|299.86|299.66|299.41|299.26|298
1691112300000|2023-08-04 01:25:00|299.56|299.36|299.56|299.41|299.56|299.41|299.26|299.11|246
1691112600000|2023-08-04 01:30:00|299.46|299.31|299.61|299.46|299.76|299.56|299.46|299.31|329
1691112900000|2023-08-04 01:35:00|299.66|299.51|299.76|299.56|299.86|299.71|299.61|299.46|291
1691113200000|2023-08-04 01:40:00|299.71|299.51|299.81|299.66|299.81|299.66|299.56|299.41|344
1691113500000|2023-08-04 01:45:00|299.76|299.61|299.26|299.11|299.76|299.61|299.26|299.11|333
1691113800000|2023-08-04 01:50:00|299.21|299.06|299.06|298.91|299.36|299.21|299.01|298.86|417
1691114100000|2023-08-04 01:55:00|299.01|298.86|299.06|298.91|299.06|298.91|298.81|298.66|351
1691114400000|2023-08-04 02:00:00|299.01|298.86|298.88|298.73|299.33|299.18|298.88|298.73|167
1691114700000|2023-08-04 02:05:00|298.83|298.68|298.53|298.38|298.88|298.73|298.43|298.28|502
1691115000000|2023-08-04 02:10:00|298.58|298.43|298.83|298.68|298.93|298.78|298.58|298.43|286
1691115300000|2023-08-04 02:15:00|298.88|298.73|299.38|299.18|299.38|299.23|298.88|298.73|178
1691115600000|2023-08-04 02:20:00|299.33|299.23|299.53|299.38|299.53|299.38|299.33|299.18|151
1691115900000|2023-08-04 02:25:00|299.58|299.43|299.63|299.48|299.63|299.48|299.53|299.38|116
1691116200000|2023-08-04 02:30:00|299.58|299.43|299.38|299.23|299.63|299.48|299.38|299.23|234
1691116500000|2023-08-04 02:35:00|299.43|299.28|299.48|299.33|299.58|299.43|299.38|299.23|283
1691116800000|2023-08-04 02:40:00|299.38|299.23|299.38|299.23|299.53|299.38|299.28|299.13|266
1691117100000|2023-08-04 02:45:00|299.43|299.18|299.33|299.18|299.58|299.43|299.33|299.13|207
1691117400000|2023-08-04 02:50:00|299.38|299.23|299.43|299.28|299.43|299.28|299.28|299.13|160
1691117700000|2023-08-04 02:55:00|299.48|299.33|299.53|299.38|299.58|299.43|299.43|299.28|136
1691118000000|2023-08-04 03:00:00|299.48|299.33|299.48|299.33|299.58|299.38|299.38|299.23|220
1691118300000|2023-08-04 03:05:00|299.53|299.28|299.58|299.43|299.58|299.43|299.53|299.28|128
1691118600000|2023-08-04 03:10:00|299.63|299.48|299.68|299.53|299.73|299.58|299.63|299.48|99
1691118900000|2023-08-04 03:15:00|299.63|299.48|299.68|299.53|299.68|299.53|299.48|299.33|250
1691119200000|2023-08-04 03:20:00|299.73|299.58|299.58|299.43|299.78|299.63|299.58|299.38|177
1691119500000|2023-08-04 03:25:00|299.63|299.48|299.58|299.43|299.63|299.48|299.53|299.33|121
1691119800000|2023-08-04 03:30:00|299.63|299.48|299.43|299.28|299.68|299.53|299.43|299.28|132
1691120100000|2023-08-04 03:35:00|299.38|299.23|299.58|299.43|299.63|299.43|299.38|299.23|119
1691120400000|2023-08-04 03:40:00|299.53|299.38|299.53|299.38|299.58|299.43|299.48|299.33|103
1691120700000|2023-08-04 03:45:00|299.58|299.43|299.48|299.33|299.58|299.43|299.48|299.33|57
1691121000000|2023-08-04 03:50:00|299.53|299.38|299.43|299.28|299.53|299.38|299.38|299.23|109
1691121300000|2023-08-04 03:55:00|299.38|299.23|299.53|299.38|299.53|299.38|299.38|299.23|138
1691121600000|2023-08-04 04:00:00|299.48|299.33|299.58|299.43|299.58|299.43|299.48|299.33|69
1691121900000|2023-08-04 04:05:00|299.53|299.38|299.53|299.38|299.53|299.38|299.53|299.38|23
1691122200000|2023-08-04 04:10:00|299.48|299.33|299.53|299.38|299.58|299.43|299.43|299.28|202
1691122500000|2023-08-04 04:15:00|299.48|299.33|299.38|299.23|299.53|299.38|299.38|299.23|150
1691122800000|2023-08-04 04:20:00|299.33|299.18|299.23|299.08|299.33|299.18|299.23|299.08|143
1691123100000|2023-08-04 04:25:00|299.18|299.03|299.23|299.08|299.23|299.08|299.13|298.98|201
1691123400000|2023-08-04 04:30:00|299.18|299.03|299.18|299.03|299.18|299.03|299.18|299.03|40
1691123700000|2023-08-04 04:35:00|||||||||29
1691124000000|2023-08-04 04:40:00|299.13|298.98|299.18|299.03|299.18|299.03|299.13|298.98|140
1691124300000|2023-08-04 04:45:00|299.13|298.98|299.38|299.23|299.38|299.23|299.13|298.98|234
1691124600000|2023-08-04 04:50:00|299.43|299.28|299.43|299.28|299.48|299.33|299.38|299.23|146
1691124900000|2023-08-04 04:55:00|299.48|299.33|299.43|299.28|299.48|299.33|299.43|299.28|84
1691125200000|2023-08-04 05:00:00|299.48|299.33|299.43|299.28|299.63|299.43|299.43|299.23|391
1691125500000|2023-08-04 05:05:00|299.38|299.23|299.48|299.33|299.53|299.38|299.33|299.18|281
1691125800000|2023-08-04 05:10:00|299.43|299.28|299.53|299.38|299.58|299.43|299.43|299.28|169
1691126100000|2023-08-04 05:15:00|299.58|299.43|299.48|299.33|299.63|299.48|299.43|299.28|264
1691126400000|2023-08-04 05:20:00|299.43|299.28|299.63|299.48|299.68|299.53|299.43|299.28|251
1691126700000|2023-08-04 05:25:00|299.58|299.43|299.63|299.48|299.63|299.48|299.48|299.33|199
1691127000000|2023-08-04 05:30:00|299.58|299.43|299.53|299.38|299.58|299.43|299.53|299.33|186
1691127300000|2023-08-04 05:35:00|299.58|299.43|299.63|299.48|299.63|299.48|299.53|299.38|155
1691127600000|2023-08-04 05:40:00|299.68|299.53|299.68|299.53|299.68|299.53|299.63|299.48|150
1691127900000|2023-08-04 05:45:00|299.73|299.58|299.83|299.68|299.88|299.73|299.68|299.53|219
1691128200000|2023-08-04 05:50:00|299.78|299.63|299.68|299.53|299.93|299.78|299.63|299.48|559
1691128500000|2023-08-04 05:55:00|299.73|299.58|299.63|299.48|299.73|299.58|299.63|299.48|137
1691128800000|2023-08-04 06:00:00|299.68|299.43|299.43|299.28|299.68|299.43|299.43|299.28|206
1691129100000|2023-08-04 06:05:00|299.38|299.23|298.93|298.78|299.43|299.23|298.93|298.78|386
1691129400000|2023-08-04 06:10:00|298.98|298.83|299.08|298.93|299.08|298.93|298.78|298.63|306
1691129700000|2023-08-04 06:15:00|299.13|298.98|299.18|299.03|299.28|299.13|299.08|298.93|151
1691130000000|2023-08-04 06:20:00|299.13|298.98|299.33|299.18|299.33|299.18|299.13|298.98|185
1691130300000|2023-08-04 06:25:00|299.38|299.23|299.38|299.23|299.43|299.28|299.33|299.18|137
1691130600000|2023-08-04 06:30:00|299.33|299.18|299.53|299.38|299.53|299.38|299.28|299.13|233
1691130900000|2023-08-04 06:35:00|299.48|299.33|299.43|299.28|299.48|299.33|299.38|299.23|194
1691131200000|2023-08-04 06:40:00|299.38|299.23|299.43|299.28|299.48|299.28|299.33|299.18|110
1691131500000|2023-08-04 06:45:00|299.38|299.23|299.18|299.03|299.38|299.23|299.18|299.03|208
1691131800000|2023-08-04 06:50:00|299.23|299.08|299.23|299.08|299.23|299.08|299.18|299.03|91
1691132100000|2023-08-04 06:55:00|299.28|299.13|299.28|299.13|299.33|299.18|299.18|299.03|229
1691132400000|2023-08-04 07:00:00|299.23|299.08|298.93|298.78|299.23|299.08|298.93|298.78|353
1691132700000|2023-08-04 07:05:00|298.98|298.83|298.83|298.68|298.98|298.83|298.73|298.58|494
1691133000000|2023-08-04 07:10:00|298.78|298.63|298.88|298.73|298.93|298.78|298.78|298.63|235
1691133300000|2023-08-04 07:15:00|298.83|298.68|298.83|298.68|298.93|298.78|298.83|298.63|213
1691133600000|2023-08-04 07:20:00|298.88|298.63|298.98|298.83|298.98|298.83|298.83|298.63|204
1691133900000|2023-08-04 07:25:00|298.93|298.78|298.98|298.83|299.08|298.93|298.93|298.78|170
1691134200000|2023-08-04 07:30:00|299.03|298.88|299.03|298.88|299.03|298.88|298.93|298.78|160
1691134500000|2023-08-04 07:35:00|298.98|298.83|299.03|298.88|299.08|298.93|298.98|298.83|191
1691134800000|2023-08-04 07:40:00|298.98|298.83|298.93|298.78|298.98|298.83|298.93|298.78|110
1691135100000|2023-08-04 07:45:00|298.98|298.73|299.23|299.03|299.23|299.03|298.98|298.73|253
1691135400000|2023-08-04 07:50:00|299.18|299.08|299.28|299.13|299.28|299.13|299.13|298.98|193
1691135700000|2023-08-04 07:55:00|299.23|299.08|299.38|299.23|299.43|299.28|299.23|299.08|247
1691136000000|2023-08-04 08:00:00|299.43|299.28|299.63|299.43|299.63|299.48|299.38|299.23|205
1691136300000|2023-08-04 08:05:00|299.58|299.48|299.58|299.43|299.58|299.48|299.53|299.38|122
1691136600000|2023-08-04 08:10:00|299.53|299.38|299.53|299.38|299.58|299.43|299.48|299.28|195
1691136900000|2023-08-04 08:15:00|299.48|299.33|299.53|299.38|299.58|299.43|299.48|299.33|150
1691137200000|2023-08-04 08:20:00|299.48|299.33|299.43|299.28|299.53|299.33|299.43|299.28|94
1691137500000|2023-08-04 08:25:00|299.48|299.33|299.43|299.28|299.48|299.33|299.43|299.23|154
1691137800000|2023-08-04 08:30:00|299.38|299.23|299.38|299.23|299.43|299.28|299.38|299.23|139
1691138100000|2023-08-04 08:35:00|299.43|299.28|299.28|299.13|299.48|299.28|299.28|299.13|228
1691138400000|2023-08-04 08:40:00|299.33|299.18|299.33|299.18|299.33|299.18|299.28|299.13|74
1691138700000|2023-08-04 08:45:00|299.28|299.13|299.43|299.23|299.43|299.28|299.28|299.13|176
1691139000000|2023-08-04 08:50:00|299.38|299.18|299.38|299.23|299.48|299.33|299.28|299.13|272
1691139300000|2023-08-04 08:55:00|299.33|299.18|299.43|299.28|299.43|299.28|299.33|299.18|329
1691139600000|2023-08-04 09:00:00|299.11|298.96|299.16|299.01|299.26|299.06|299.06|298.91|405
1691139900000|2023-08-04 09:05:00|299.21|299.06|299.21|299.01|299.26|299.06|299.06|298.91|176
1691140200000|2023-08-04 09:10:00|299.26|299.06|299.31|299.11|299.31|299.16|299.26|299.06|33
1691140500000|2023-08-04 09:15:00|299.26|299.16|299.41|299.21|299.46|299.26|299.26|299.06|110
1691140800000|2023-08-04 09:20:00|299.56|298.96|299.56|298.96|299.56|298.96|299.46|298.86|0
1691141100000|2023-08-04 09:25:00|||||||||6
1691141400000|2023-08-04 09:30:00|299.46|298.86|299.36|298.76|299.56|298.96|299.36|298.76|0
1691142000000|2023-08-04 09:40:00|299.46|298.86|299.26|298.66|299.46|298.86|299.26|298.66|0
1691142300000|2023-08-04 09:45:00|299.36|298.76|299.26|298.66|299.36|298.76|299.26|298.66|0
1691142600000|2023-08-04 09:50:00|299.31|299.11|299.26|299.11|299.31|299.11|299.06|298.91|116
1691142900000|2023-08-04 09:55:00|299.31|299.16|299.26|299.06|299.31|299.16|299.21|299.06|21
1691143200000|2023-08-04 10:00:00|299.21|299.11|299.21|299.06|299.26|299.11|299.16|299.01|27
1691143500000|2023-08-04 10:05:00|299.16|299.01|299.21|299.06|299.21|299.06|299.16|298.96|27
1691143800000|2023-08-04 10:10:00|299.16|299.01|299.16|298.96|299.26|299.11|299.11|298.96|38
1691144100000|2023-08-04 10:15:00|299.11||299.11||299.11||299.11||15
1691144400000|2023-08-04 10:20:00|299.06|298.91|299.06|298.91|299.11|298.96|299.06|298.91|9
1691144700000|2023-08-04 10:25:00|299.11|298.96|299.21|299.06|299.26|299.06|299.06|298.91|14
1691145000000|2023-08-04 10:30:00|299.26|299.01|299.16|299.01|299.26|299.06|299.16|299.01|18
1691145300000|2023-08-04 10:35:00|299.21|298.96|299.11|298.96|299.21|299.01|299.01|298.86|23
1691145600000|2023-08-04 10:40:00|299.06|298.91|299.11|298.91|299.11|298.96|299.06|298.91|12
1691145900000|2023-08-04 10:45:00|299.06|298.96|299.01|298.86|299.11|298.96|299.01|298.86|50
1691146200000|2023-08-04 10:50:00|298.96|298.81|298.86|298.71|299.01|298.86|298.86|298.66|45
1691146500000|2023-08-04 10:55:00|298.81|298.66|298.81|298.66|298.91|298.71|298.71|298.56|49
1691146800000|2023-08-04 11:00:00|298.76|298.61|298.76|298.61|298.81|298.66|298.71|298.56|19
1691147100000|2023-08-04 11:05:00|298.71|298.56|298.81|298.61|298.81|298.66|298.71|298.56|32
1691147400000|2023-08-04 11:10:00|298.76|298.66|298.86|298.71|298.86|298.71|298.76|298.61|13
1691147700000|2023-08-04 11:15:00|298.81|298.66|298.81|298.66|298.86|298.71|298.76|298.61|71
1691148000000|2023-08-04 11:20:00|298.76|298.61|298.86|298.66|298.86|298.71|298.76|298.61|20
1691148300000|2023-08-04 11:25:00|298.81|298.71|298.71|298.56|298.86|298.71|298.71|298.56|26
1691148600000|2023-08-04 11:30:00|298.76|298.61|298.66|298.51|298.81|298.66|298.66|298.51|39
1691148900000|2023-08-04 11:35:00|298.71|298.56|298.66|298.46|298.71|298.56|298.61|298.46|35
1691149200000|2023-08-04 11:40:00|298.61|298.51|298.56|298.41|298.66|298.51|298.56|298.36|49
1691149500000|2023-08-04 11:45:00|298.51|298.36|298.41|298.26|298.56|298.41|298.41|298.26|57
1691149800000|2023-08-04 11:50:00|298.46|298.31|298.51|298.36|298.51|298.36|298.41|298.26|47
1691150100000|2023-08-04 11:55:00|298.46|298.31|298.61|298.46|298.61|298.46|298.46|298.31|94
1691150400000|2023-08-04 12:00:00|298.66|298.51|298.66|298.51|298.66|298.51|298.56|298.41|37
1691150700000|2023-08-04 12:05:00|298.61|298.46|298.66|298.51|298.71|298.56|298.61|298.41|39
1691151000000|2023-08-04 12:10:00|298.71|298.56|298.66|298.51|298.71|298.56|298.61|298.46|23
1691151300000|2023-08-04 12:15:00|298.61|298.46|298.66|298.51|298.71|298.51|298.61|298.46|5
1691151600000|2023-08-04 12:20:00|298.71|298.56|298.76|298.61|298.76|298.61|298.66|298.51|46
1691151900000|2023-08-04 12:25:00|298.81|298.66|298.91|298.66|298.91|298.76|298.76|298.61|79
1691152200000|2023-08-04 12:30:00|298.96|298.71|298.91|298.76|299.16|298.96|298.86|298.66|135
1691152500000|2023-08-04 12:35:00|298.96|298.71|298.61|298.41|299.01|298.81|298.56|298.36|105
1691152800000|2023-08-04 12:40:00|298.56|298.46|299.01|298.81|299.01|298.86|298.56|298.41|43
1691153100000|2023-08-04 12:45:00|299.06|298.86|299.16|299.01|299.21|299.06|299.01|298.81|25
1691153400000|2023-08-04 12:50:00|299.21|299.06|299.36|299.21|299.46|299.31|299.16|299.01|161
1691153700000|2023-08-04 12:55:00|299.41|299.16|299.36|299.21|299.41|299.26|299.26|299.11|82
1691154000000|2023-08-04 13:00:00|299.41|299.26|299.51|299.31|299.51|299.36|299.26|299.11|81
1691154300000|2023-08-04 13:05:00|299.56|299.36|299.61|299.46|299.66|299.51|299.51|299.31|119
1691154600000|2023-08-04 13:10:00|299.66|299.51|299.61|299.46|299.71|299.51|299.56|299.36|74
1691154900000|2023-08-04 13:15:00|299.66|299.51|299.66|299.51|299.76|299.56|299.61|299.41|65
1691155200000|2023-08-04 13:20:00|299.71|299.56|299.66|299.46|299.71|299.56|299.61|299.41|35
1691155500000|2023-08-04 13:25:00|299.61|299.41|299.66|299.46|299.71|299.56|299.56|299.41|41
1691155800000|2023-08-04 13:30:00|299.71|299.51|299.51|299.36|299.71|299.56|299.36|299.21|287
1691156100000|2023-08-04 13:35:00|299.46|299.31|299.41|299.26|299.56|299.41|299.36|299.21|183
1691156400000|2023-08-04 13:40:00|299.36|299.21|299.36|299.21|299.56|299.41|299.26|299.11|477
1691156700000|2023-08-04 13:45:00|299.41|299.26|299.66|299.51|299.81|299.66|299.41|299.26|111
1691157000000|2023-08-04 13:50:00|299.71|299.56|299.51|299.31|299.81|299.66|299.41|299.21|226
1691157300000|2023-08-04 13:55:00|299.46|299.36|298.96|298.76|299.51|299.36|298.86|298.71|135
1691157600000|2023-08-04 14:00:00|298.91|298.81|298.91|298.71|299.06|298.86|298.76|298.61|165
1691157900000|2023-08-04 14:05:00|298.86|298.76|298.86|298.66|298.96|298.76|298.61|298.46|137
1691158200000|2023-08-04 14:10:00|298.81|298.71|298.91|298.76|299.06|298.91|298.81|298.66|100
1691158500000|2023-08-04 14:15:00|298.96|298.81|299.21|299.06|299.26|299.11|298.86|298.71|80
1691158800000|2023-08-04 14:20:00|299.16|299.01|299.31|299.16|299.31|299.16|299.16|299.01|100
1691159100000|2023-08-04 14:25:00|299.26|299.11|299.46|299.26|299.46|299.31|299.21|299.06|161
1691159400000|2023-08-04 14:30:00|299.41|299.31|299.86|299.66|299.86|299.71|299.41|299.26|169
1691159700000|2023-08-04 14:35:00|299.81|299.71|300.01|299.81|300.01|299.86|299.81|299.66|140
1691160000000|2023-08-04 14:40:00|299.96|299.86|300.11|299.96|300.11|299.96|299.91|299.76|67
1691160300000|2023-08-04 14:45:00|300.16|300.01|300.21|300.06|300.31|300.11|300.11|299.96|106
1691160600000|2023-08-04 14:50:00|300.16|300.01|300.26|300.11|300.26|300.11|300.06|299.86|132
1691160900000|2023-08-04 14:55:00|300.31|300.16|300.36|300.21|300.41|300.26|300.26|300.11|136
1691161200000|2023-08-04 15:00:00|300.31|300.16|300.36|300.21|300.36|300.21|300.21|300.06|135
1691161500000|2023-08-04 15:05:00|300.31|300.16|300.46|300.31|300.56|300.41|300.26|300.11|177
1691161800000|2023-08-04 15:10:00|300.51|300.36|300.61|300.46|300.61|300.46|300.41|300.26|145
1691162100000|2023-08-04 15:15:00|300.56|300.41|300.61|300.46|300.61|300.46|300.51|300.36|142
1691162400000|2023-08-04 15:20:00|300.66|300.51|301.06|300.91|301.06|300.91|300.61|300.51|333
1691162700000|2023-08-04 15:25:00|301.01|300.86|300.91|300.76|301.06|300.91|300.76|300.61|301
1691163000000|2023-08-04 15:30:00|300.96|300.81|300.61|300.46|301.01|300.86|300.61|300.41|101
1691163300000|2023-08-04 15:35:00|300.66|300.51|300.61|300.46|300.71|300.56|300.51|300.36|105
1691163600000|2023-08-04 15:40:00|300.66|300.51|300.96|300.81|300.96|300.81|300.66|300.51|71
1691163900000|2023-08-04 15:45:00|301.01|300.86|301.06|300.91|301.11|300.91|300.96|300.76|74
1691164200000|2023-08-04 15:50:00|301.01|300.86|301.01|300.86|301.01|300.86|300.86|300.71|69
1691164500000|2023-08-04 15:55:00|301.06|300.91|301.06|300.86|301.06|300.91|301.01|300.86|49
1691164800000|2023-08-04 16:00:00|301.01|300.81|301.01|300.81|301.06|300.86|300.96|300.81|12
1691165100000|2023-08-04 16:05:00|300.96|300.76|300.76|300.61|301.01|300.81|300.76|300.56|34
1691165400000|2023-08-04 16:10:00|300.71|300.56|300.86|300.71|300.86|300.71|300.71|300.56|14
1691165700000|2023-08-04 16:15:00|300.81|300.66|300.91|300.76|300.91|300.76|300.81|300.66|20
1691166000000|2023-08-04 16:20:00|300.96|300.81|300.96|300.81|300.96|300.81|300.91|300.71|31
1691166300000|2023-08-04 16:25:00|301.01|300.76|301.06|300.91|301.06|300.91|300.96|300.76|34
1691166600000|2023-08-04 16:30:00|301.01|300.86|300.96|300.81|301.01|300.86|300.86|300.71|72
1691166900000|2023-08-04 16:35:00|300.91|300.76|301.01|300.81|301.01|300.81|300.81|300.66|50
1691167200000|2023-08-04 16:40:00|300.96|300.86|301.06|300.86|301.06|300.86|300.96|300.81|28
1691167500000|2023-08-04 16:45:00|301.01|300.91|301.01|300.86|301.06|300.91|301.01|300.86|32
1691167800000|2023-08-04 16:50:00|300.96|300.81|301.06|300.86|301.06|300.91|300.96|300.81|25
1691168100000|2023-08-04 16:55:00|301.01|300.81|300.96|300.76|301.01|300.81|300.91|300.76|7
1691168400000|2023-08-04 17:00:00|301.01|300.81|300.96|300.76|301.01|300.81|300.91|300.76|19
1691168700000|2023-08-04 17:05:00|300.91|300.71|300.91|300.76|300.91|300.76|300.81|300.66|44
1691169000000|2023-08-04 17:10:00|300.86|300.71|300.86|300.71|300.86|300.71|300.76|300.61|20
1691169300000|2023-08-04 17:15:00|300.81|300.66|300.71|300.56|300.86|300.71|300.71|300.56|5
1691169600000|2023-08-04 17:20:00|300.76|300.61|300.76|300.56|300.76|300.61|300.71|300.56|17
1691169900000|2023-08-04 17:25:00|300.71|300.51|300.56|300.41|300.76|300.51|300.51|300.36|17
1691170200000|2023-08-04 17:30:00|300.61|300.46|300.56|300.41|300.61|300.46|300.51|300.36|11
1691170500000|2023-08-04 17:35:00|300.51|300.36|300.41|300.26|300.51|300.36|300.41|300.26|5
1691170800000|2023-08-04 17:40:00|300.46|300.31|300.46|300.31|300.46|300.31|300.41|300.26|8
1691171100000|2023-08-04 17:45:00|300.51|300.36|300.41|300.26|300.56|300.36|300.41|300.26|6
1691171400000|2023-08-04 17:50:00|300.46|300.31|300.31|300.11|300.46|300.31|300.26|300.11|10
1691171700000|2023-08-04 17:55:00|300.26|300.06|300.11|299.96|300.31|300.06|300.06|299.86|11
1691172000000|2023-08-04 18:00:00|300.06|299.91|299.76|299.61|300.11|299.91|299.76|299.61|60
1691172300000|2023-08-04 18:05:00|299.81|299.56|299.76|299.61|299.86|299.71|299.71|299.56|56
1691172600000|2023-08-04 18:10:00|299.71|299.56|299.86|299.71|299.96|299.76|299.71|299.56|19
1691172900000|2023-08-04 18:15:00|299.81|299.66|299.66|299.51|299.86|299.71|299.61|299.41|52
1691173200000|2023-08-04 18:20:00|299.61|299.46|299.36|299.21|299.66|299.46|299.36|299.16|118
1691173500000|2023-08-04 18:25:00|299.31|299.16|299.41|299.26|299.56|299.36|299.26|299.11|81
1691173800000|2023-08-04 18:30:00|299.36|299.21|299.36|299.21|299.51|299.36|299.21|299.06|44
1691174100000|2023-08-04 18:35:00|299.31|299.16|299.06|298.91|299.36|299.16|299.06|298.91|16
1691174400000|2023-08-04 18:40:00|299.11|298.96|299.16|299.01|299.26|299.11|299.01|298.86|23
1691174700000|2023-08-04 18:45:00|299.11|298.96|298.91|298.76|299.16|298.96|298.91|298.76|54
1691175000000|2023-08-04 18:50:00|298.96|298.81|298.81|298.61|299.11|298.91|298.76|298.61|68
1691175300000|2023-08-04 18:55:00|298.76|298.56|298.71|298.51|298.81|298.66|298.66|298.51|10
1691175600000|2023-08-04 19:00:00|298.66|298.56|298.76|298.56|298.81|298.66|298.66|298.51|28
1691175900000|2023-08-04 19:05:00|298.71|298.61|298.61|298.46|298.76|298.61|298.61|298.46|25
1691176200000|2023-08-04 19:10:00|298.66|298.51|298.81|298.61|298.81|298.66|298.61|298.46|17
1691176500000|2023-08-04 19:15:00|298.76|298.66|298.71|298.56|298.86|298.71|298.66|298.51|21
1691176800000|2023-08-04 19:20:00|298.66|298.51|298.66|298.46|298.81|298.61|298.61|298.46|21
1691177100000|2023-08-04 19:25:00|298.61|298.51|298.66|298.46|298.66|298.51|298.51|298.36|11
1691177400000|2023-08-04 19:30:00|298.71|298.51|298.71|298.56|298.81|298.66|298.66|298.51|13
1691177700000|2023-08-04 19:35:00|298.76|298.61|298.56|298.36|298.76|298.61|298.51|298.36|33
1691178000000|2023-08-04 19:40:00|298.51|298.41|298.51|298.36|298.66|298.46|298.46|298.31|24
1691178300000|2023-08-04 19:45:00|298.56|298.41|298.51|298.36|298.61|298.46|298.51|298.36|14
1691178600000|2023-08-04 19:50:00|298.56|298.41|298.46|298.31|298.66|298.46|298.46|298.31|34
1691178900000|2023-08-04 19:55:00|298.51|298.36|298.66|298.46|298.66|298.51|298.46|298.31|5
1691179200000|2023-08-04 20:00:00|298.71|298.51|298.56|298.41|298.71|298.51|298.56|298.36|29
1691179500000|2023-08-04 20:05:00|298.61|298.46|298.66|298.46|298.66|298.46|298.56|298.46|0
1691179800000|2023-08-04 20:10:00|298.71|298.51|298.61|298.46|298.71|298.51|298.61|298.41|0
1691180100000|2023-08-04 20:15:00|298.66|298.41|298.66|298.46|298.66|298.46|298.61|298.41|3
1691180400000|2023-08-04 20:20:00|298.61|298.41|298.61|298.41|298.61|298.41|298.61|298.41|3
1691180700000|2023-08-04 20:25:00|298.56|298.36|298.61|298.41|298.61|298.41|298.56|298.36|6
1691181000000|2023-08-04 20:30:00|298.66|298.46|298.56|298.36|298.66|298.46|298.56|298.36|5
1691181600000|2023-08-04 20:40:00|298.51|298.31|298.56|298.36|298.56|298.36|298.51|298.31|11
1691181900000|2023-08-04 20:45:00|298.51|298.31|298.66|298.41|298.66|298.46|298.51|298.31|11
1691182200000|2023-08-04 20:50:00|298.61|298.36|298.66|298.36|298.66|298.36|298.61|298.36|2
1691182500000|2023-08-04 20:55:00|298.96|298.41|298.21|297.81|299.16|298.46|295.56|293.61|305
1691359200000|2023-08-06 22:00:00|298.72|298.12|298.72|298.12|298.82|298.22|298.72|298.12|0
1691359500000|2023-08-06 22:05:00|298.82|298.22|298.72|298.12|298.82|298.22|298.72|298.12|0
1691359800000|2023-08-06 22:10:00|298.82|298.22|298.82|298.22|298.82|298.22|298.72|298.12|0
1691361000000|2023-08-06 22:30:00|298.72|298.12|298.72|298.12|298.82|298.22|298.72|298.12|0
1691361900000|2023-08-06 22:45:00|298.82|298.22|298.82|298.22|298.82|298.22|298.72|298.12|0
1691362500000|2023-08-06 22:55:00|298.92|298.32|298.82|298.22|298.92|298.32|298.82|298.22|0
1691363700000|2023-08-06 23:15:00|298.92|298.32|298.82|298.22|298.92|298.32|298.82|298.22|0
1691364000000|2023-08-06 23:20:00|298.92|298.32|298.82|298.22|298.92|298.32|298.82|298.22|0
1691364600000|2023-08-06 23:30:00|298.72|298.12|298.72|298.12|298.82|298.22|298.72|298.12|0
1691364900000|2023-08-06 23:35:00|298.82|298.22|298.82|298.22|298.82|298.22|298.72|298.12|0
1691365500000|2023-08-06 23:45:00|298.92|298.32|298.92|298.32|298.92|298.32|298.82|298.22|0
1691365800000|2023-08-06 23:50:00|298.82|298.22|298.82|298.22|298.92|298.32|298.82|298.22|0
1691366100000|2023-08-06 23:55:00|298.92|298.32|298.92|298.32|298.92|298.32|298.82|298.22|0
1691366400000|2023-08-07 00:00:00|298.82|298.22|298.92|298.32|298.92|298.32|298.82|298.22|0
1691366700000|2023-08-07 00:05:00|299.02|298.42|298.92|298.32|299.02|298.42|298.92|298.32|0
1691367000000|2023-08-07 00:10:00|299.02|298.42|299.02|298.42|299.02|298.42|298.92|298.32|0
1691367300000|2023-08-07 00:15:00|299.12|298.52|299.22|298.62|299.22|298.62|299.02|298.42|0
1691367600000|2023-08-07 00:20:00|299.32|298.72|299.32|298.72|299.32|298.72|299.32|298.72|0
1691367900000|2023-08-07 00:25:00|299.22|298.62|298.92|298.32|299.22|298.62|298.92|298.32|0
1691368200000|2023-08-07 00:30:00|298.02|297.62|298.77|298.62|298.82|298.62|297.77|297.57|500
1691368500000|2023-08-07 00:35:00|298.72|298.57|298.67|298.52|298.77|298.57|298.52|298.37|320
1691368800000|2023-08-07 00:40:00|298.72|298.57|298.62|298.47|298.72|298.57|298.52|298.37|190
1691369100000|2023-08-07 00:45:00|298.67|298.52|298.77|298.62|298.87|298.72|298.67|298.52|200
1691369400000|2023-08-07 00:50:00|298.72|298.57|299.02|298.87|299.02|298.87|298.72|298.57|187
1691369700000|2023-08-07 00:55:00|298.97|298.82|299.17|299.02|299.17|299.02|298.97|298.82|182
1691370000000|2023-08-07 01:00:00|299.12|298.97|299.47|299.27|299.52|299.37|298.77|298.62|1226
1691370300000|2023-08-07 01:05:00|299.52|299.32|298.97|298.82|299.72|299.52|298.87|298.72|459
1691370600000|2023-08-07 01:10:00|298.92|298.77|298.82|298.67|299.02|298.87|298.77|298.62|324
1691370900000|2023-08-07 01:15:00|298.87|298.72|298.97|298.77|299.02|298.87|298.72|298.57|282
1691371200000|2023-08-07 01:20:00|298.92|298.82|299.47|299.32|299.47|299.32|298.92|298.77|247
1691371500000|2023-08-07 01:25:00|299.52|299.37|299.42|299.22|299.67|299.47|299.42|299.22|238
1691371800000|2023-08-07 01:30:00|299.37|299.27|299.77|299.57|300.07|299.87|299.32|299.12|366
1691372100000|2023-08-07 01:35:00|299.87|299.62|299.62|299.47|299.87|299.72|299.57|299.37|233
1691372400000|2023-08-07 01:40:00|299.57|299.42|299.72|299.57|299.82|299.62|299.47|299.32|263
1691372700000|2023-08-07 01:45:00|299.77|299.62|299.82|299.67|300.07|299.92|299.67|299.52|249
1691373000000|2023-08-07 01:50:00|299.87|299.72|299.92|299.77|300.07|299.87|299.77|299.62|247
1691373300000|2023-08-07 01:55:00|299.87|299.72|299.87|299.72|299.97|299.82|299.77|299.62|148
1691373600000|2023-08-07 02:00:00|299.92|299.77|299.82|299.62|300.07|299.92|299.77|299.62|195
1691373900000|2023-08-07 02:05:00|299.77|299.57|299.72|299.57|299.77|299.62|299.62|299.42|127
1691374200000|2023-08-07 02:10:00|299.77|299.62|299.72|299.57|299.87|299.67|299.67|299.52|183
1691374500000|2023-08-07 02:15:00|299.67|299.52|299.82|299.67|299.87|299.72|299.62|299.47|155
1691374800000|2023-08-07 02:20:00|299.77|299.62|299.87|299.72|299.92|299.72|299.72|299.57|125
1691375100000|2023-08-07 02:25:00|299.82|299.67|299.72|299.57|299.82|299.67|299.67|299.52|120
1691375400000|2023-08-07 02:30:00|299.67|299.52|299.62|299.47|299.72|299.57|299.52|299.32|263
1691375700000|2023-08-07 02:35:00|299.72|299.52|299.87|299.72|299.92|299.72|299.62|299.47|191
1691376000000|2023-08-07 02:40:00|299.82|299.67|300.02|299.87|300.02|299.87|299.82|299.67|136
1691376300000|2023-08-07 02:45:00|300.07|299.92|300.12|299.92|300.22|300.07|300.02|299.87|266
1691376600000|2023-08-07 02:50:00|300.07|299.97|299.92|299.77|300.12|299.97|299.77|299.62|204
1691376900000|2023-08-07 02:55:00|299.97|299.82|299.92|299.77|300.07|299.92|299.87|299.72|144
1691377200000|2023-08-07 03:00:00|299.87|299.72|299.77|299.62|299.92|299.77|299.77|299.62|174
1691377500000|2023-08-07 03:05:00|299.72|299.57|299.72|299.57|299.82|299.67|299.72|299.57|112
1691377800000|2023-08-07 03:10:00|299.67|299.52|299.62|299.47|299.77|299.62|299.62|299.47|134
1691378100000|2023-08-07 03:15:00|299.57|299.42|299.32|299.17|299.57|299.42|299.27|299.12|217
1691378400000|2023-08-07 03:20:00|299.27|299.12|299.42|299.27|299.47|299.32|299.27|299.12|154
1691378700000|2023-08-07 03:25:00|299.37|299.22|299.52|299.37|299.52|299.37|299.37|299.22|86
1691379000000|2023-08-07 03:30:00|299.62|299.42|299.47|299.32|299.62|299.42|299.47|299.32|89
1691379300000|2023-08-07 03:35:00|299.42|299.27|299.42|299.27|299.47|299.32|299.42|299.27|215
1691379600000|2023-08-07 03:40:00|299.47|299.32|299.62|299.47|299.62|299.47|299.47|299.32|190
1691379900000|2023-08-07 03:45:00|299.67|299.52|299.77|299.62|299.77|299.62|299.67|299.52|216
1691380200000|2023-08-07 03:50:00|299.72|299.57|300.02|299.82|300.02|299.87|299.72|299.57|183
1691380500000|2023-08-07 03:55:00|299.97|299.87|299.92|299.77|300.07|299.92|299.92|299.77|110
1691380800000|2023-08-07 04:00:00|299.87|299.72|299.82|299.67|300.02|299.82|299.77|299.62|87
1691381100000|2023-08-07 04:05:00|299.77|299.62|299.52|299.37|299.77|299.62|299.52|299.37|100
1691381400000|2023-08-07 04:10:00|299.47|299.32|299.37|299.22|299.47|299.37|299.37|299.17|234
1691381700000|2023-08-07 04:15:00|299.32|299.17|299.27|299.12|299.37|299.22|299.27|299.12|157
1691382000000|2023-08-07 04:20:00|299.32|299.17|299.27|299.12|299.42|299.27|299.22|299.07|169
1691382300000|2023-08-07 04:25:00|299.32|299.17|299.42|299.27|299.47|299.27|299.32|299.17|107
1691382600000|2023-08-07 04:30:00|299.37|299.22|299.32|299.17|299.42|299.27|299.32|299.17|98
1691382900000|2023-08-07 04:35:00|299.27|299.12|299.32|299.17|299.32|299.17|299.27|299.12|140
1691383200000|2023-08-07 04:40:00|299.27|299.12|299.37|299.22|299.37|299.22|299.27|299.12|189
1691383500000|2023-08-07 04:45:00|299.42|299.27|299.57|299.42|299.67|299.52|299.42|299.27|123
1691383800000|2023-08-07 04:50:00|299.62|299.47|299.57|299.42|299.62|299.47|299.57|299.42|60
1691384100000|2023-08-07 04:55:00|299.62|299.47|299.57|299.42|299.62|299.47|299.57|299.42|26
1691384400000|2023-08-07 05:00:00|299.52|299.37|299.52|299.37|299.57|299.42|299.42|299.27|286
1691384700000|2023-08-07 05:05:00|299.57|299.42|299.62|299.47|299.67|299.52|299.52|299.37|194
1691385000000|2023-08-07 05:10:00|299.67|299.52|299.62|299.47|299.67|299.52|299.57|299.42|53
1691385300000|2023-08-07 05:15:00|299.67|299.52|299.62|299.47|299.72|299.57|299.57|299.42|132
1691385600000|2023-08-07 05:20:00|299.57|299.42|299.62|299.47|299.67|299.47|299.52|299.37|202
1691385900000|2023-08-07 05:25:00|299.67|299.52|299.67|299.52|299.67|299.52|299.57|299.42|138
1691386200000|2023-08-07 05:30:00|299.62|299.47|299.52|299.37|299.67|299.52|299.47|299.27|133
1691386500000|2023-08-07 05:35:00|299.47|299.32|299.52|299.37|299.62|299.47|299.47|299.32|146
1691386800000|2023-08-07 05:40:00|299.47|299.32|299.57|299.42|299.57|299.42|299.42|299.27|150
1691387100000|2023-08-07 05:45:00|299.62|299.47|299.92|299.77|299.92|299.77|299.62|299.47|195
1691387400000|2023-08-07 05:50:00|299.97|299.82|300.17|300.02|300.17|300.02|299.97|299.82|162
1691387700000|2023-08-07 05:55:00|300.12|299.97|300.12|299.92|300.17|300.02|299.97|299.82|167
1691388000000|2023-08-07 06:00:00|300.07|299.87|300.02|299.87|300.17|300.02|300.02|299.87|130
1691388300000|2023-08-07 06:05:00|300.07|299.92|299.57|299.42|300.07|299.92|299.57|299.42|210
1691388600000|2023-08-07 06:10:00|299.62|299.47|299.72|299.57|299.77|299.62|299.62|299.47|179
1691388900000|2023-08-07 06:15:00|299.67|299.52|299.62|299.47|299.67|299.57|299.52|299.37|170
1691389200000|2023-08-07 06:20:00|299.57|299.42|299.42|299.27|299.57|299.42|299.42|299.27|138
1691389500000|2023-08-07 06:25:00|299.47|299.32|299.32|299.17|299.52|299.37|299.32|299.17|228
1691389800000|2023-08-07 06:30:00|299.37|299.22|299.42|299.27|299.52|299.37|299.32|299.22|227
1691390100000|2023-08-07 06:35:00|299.47|299.32|299.62|299.47|299.67|299.52|299.42|299.27|204
1691390400000|2023-08-07 06:40:00|299.57|299.42|299.57|299.42|299.62|299.42|299.52|299.37|119
1691390700000|2023-08-07 06:45:00|299.52|299.37|299.37|299.22|299.52|299.37|299.37|299.22|180
1691391000000|2023-08-07 06:50:00|299.32|299.17|299.22|299.07|299.37|299.22|299.17|299.02|171
1691391300000|2023-08-07 06:55:00|299.27|299.12|299.32|299.17|299.37|299.22|299.27|299.12|133
1691391600000|2023-08-07 07:00:00|299.37|299.22|299.27|299.12|299.47|299.32|299.27|299.12|185
1691391900000|2023-08-07 07:05:00|299.32|299.17|299.52|299.37|299.57|299.42|299.22|299.07|285
1691392200000|2023-08-07 07:10:00|299.57|299.42|299.57|299.42|299.62|299.47|299.52|299.37|163
1691392500000|2023-08-07 07:15:00|299.62|299.47|299.47|299.32|299.62|299.47|299.47|299.32|127
1691392800000|2023-08-07 07:20:00|299.52|299.37|299.47|299.32|299.57|299.42|299.47|299.32|170
1691393100000|2023-08-07 07:25:00|299.52|299.37|299.52|299.37|299.62|299.47|299.52|299.32|106
1691393400000|2023-08-07 07:30:00|299.47|299.32|299.67|299.52|299.72|299.52|299.47|299.32|135
1691393700000|2023-08-07 07:35:00|299.62|299.47|299.62|299.47|299.67|299.52|299.57|299.42|97
1691394000000|2023-08-07 07:40:00|299.67|299.52|299.62|299.47|299.67|299.52|299.57|299.42|275
1691394300000|2023-08-07 07:45:00|299.67|299.52|299.47|299.32|299.67|299.52|299.42|299.27|292
1691394600000|2023-08-07 07:50:00|299.42|299.27|299.52|299.37|299.57|299.42|299.42|299.27|125
1691394900000|2023-08-07 07:55:00|299.57|299.42|299.67|299.52|299.72|299.57|299.57|299.42|137
1691395200000|2023-08-07 08:00:00|299.72|299.57|299.67|299.52|299.72|299.57|299.62|299.47|223
1691395500000|2023-08-07 08:05:00|299.62|299.47|299.77|299.62|299.87|299.72|299.62|299.47|201
1691395800000|2023-08-07 08:10:00|299.72|299.57|299.67|299.52|299.72|299.57|299.62|299.47|178
1691396100000|2023-08-07 08:15:00|299.72|299.57|299.72|299.57|299.72|299.57|299.67|299.52|140
1691396400000|2023-08-07 08:20:00|299.77|299.62|299.67|299.52|299.77|299.62|299.67|299.52|120
1691396700000|2023-08-07 08:25:00|299.62|299.47|299.62|299.47|299.72|299.57|299.62|299.47|51
1691397000000|2023-08-07 08:30:00|299.67|299.52|299.62|299.47|299.72|299.57|299.62|299.42|120
1691397300000|2023-08-07 08:35:00|299.67|299.52|299.67|299.52|299.67|299.52|299.62|299.47|98
1691397600000|2023-08-07 08:40:00|299.62|299.47|299.42|299.27|299.67|299.52|299.42|299.27|274
1691397900000|2023-08-07 08:45:00|299.37|299.22|299.32|299.12|299.42|299.27|299.32|299.12|166
1691398200000|2023-08-07 08:50:00|299.27|299.17|299.42|299.27|299.47|299.27|299.27|299.17|164
1691398500000|2023-08-07 08:55:00|299.37|299.22|299.17|299.02|299.37|299.22|299.12|298.97|228
1691398800000|2023-08-07 09:00:00|298.89|298.74|299.19|298.99|299.19|299.04|298.89|298.74|455
1691399100000|2023-08-07 09:05:00|299.24|299.04|298.84|298.69|299.24|299.04|298.84|298.69|161
1691399400000|2023-08-07 09:10:00|298.89|298.74|298.89|298.74|298.94|298.79|298.79|298.64|118
1691399700000|2023-08-07 09:15:00|298.94|298.69|299.09|298.84|299.14|298.94|298.94|298.69|98
1691400000000|2023-08-07 09:20:00|299.24|298.64|299.34|298.74|299.34|298.74|299.24|298.64|0
1691400300000|2023-08-07 09:25:00|299.24|298.64|299.24|298.64|299.34|298.74|299.24|298.64|13
1691400600000|2023-08-07 09:30:00|299.34|298.74|299.34|298.74|299.34|298.74|299.24|298.64|0
1691400900000|2023-08-07 09:35:00|299.44|298.84|299.44|298.84|299.44|298.84|299.34|298.74|0
1691401200000|2023-08-07 09:40:00|299.34|298.74|299.44|298.84|299.44|298.84|299.34|298.74|0
1691401500000|2023-08-07 09:45:00|299.54|298.94|299.44|298.84|299.54|298.94|299.44|298.84|0
1691401800000|2023-08-07 09:50:00|299.29|299.04|299.24|299.09|299.44|299.19|299.19|299.04|77
1691402100000|2023-08-07 09:55:00|299.29|299.14|299.29|299.09|299.29|299.14|299.24|299.04|7
1691402400000|2023-08-07 10:00:00|299.34|299.14|299.24|299.09|299.34|299.19|299.24|299.09|1
1691402700000|2023-08-07 10:05:00|299.19|299.04|299.14|298.94|299.19|299.09|299.09|298.94|3
1691403000000|2023-08-07 10:10:00|299.09|298.99|299.04|298.89|299.14|298.99|298.99|298.84|11
1691403300000|2023-08-07 10:15:00|299.09|298.84|299.19|299.04|299.24|299.09|299.09|298.84|12
1691403600000|2023-08-07 10:20:00|299.14|298.99|299.09|298.89|299.19|298.99|299.04|298.89|20
1691403900000|2023-08-07 10:25:00|299.04|298.94|298.99|298.84|299.19|298.99|298.99|298.84|41
1691404200000|2023-08-07 10:30:00|298.94|298.79|299.09|298.89|299.09|298.94|298.89|298.74|35
1691404500000|2023-08-07 10:35:00|299.04|298.94|299.09|298.89|299.09|298.94|299.04|298.89|6
1691404800000|2023-08-07 10:40:00|299.04|298.84|298.99|298.84|299.09|298.89|298.99|298.79|4
1691405100000|2023-08-07 10:45:00|299.04|298.89|299.09|298.94|299.09|298.94|298.99|298.79|0
1691405400000|2023-08-07 10:50:00|299.04|298.89|299.09|298.94|299.09|298.94|299.04|298.89|0
1691405700000|2023-08-07 10:55:00|299.04|298.89|299.09|298.89|299.14|298.94|299.04|298.89|3
1691406000000|2023-08-07 11:00:00|299.14|298.94|299.14|298.94|299.19|298.99|299.09|298.89|3
1691406300000|2023-08-07 11:05:00|299.19|298.99|299.19|298.99|299.19|299.04|299.14|298.99|10
1691406600000|2023-08-07 11:10:00|299.24|299.04|299.29|299.14|299.29|299.14|299.19|298.99|17
1691406900000|2023-08-07 11:15:00|299.34|299.09|299.39|299.24|299.44|299.29|299.29|299.09|25
1691407200000|2023-08-07 11:20:00|299.44|299.29|299.34|299.19|299.44|299.29|299.34|299.14|31
1691407500000|2023-08-07 11:25:00|299.29|299.14|299.34|299.19|299.34|299.19|299.29|299.09|8
1691407800000|2023-08-07 11:30:00|299.39|299.24|299.44|299.24|299.44|299.29|299.34|299.19|14
1691408100000|2023-08-07 11:35:00|299.49|299.29|299.44|299.29|299.49|299.34|299.44|299.24|9
1691408400000|2023-08-07 11:40:00|299.39|299.24|299.39|299.24|299.44|299.29|299.39|299.24|113
1691408700000|2023-08-07 11:45:00|299.44|299.19|299.49|299.34|299.49|299.34|299.39|299.19|30
1691409000000|2023-08-07 11:50:00||299.29||299.29||299.34||299.29|3
1691409300000|2023-08-07 11:55:00|299.44|299.24|299.44|299.24|299.44|299.29|299.39|299.24|6
1691409600000|2023-08-07 12:00:00|299.39|299.29|299.44|299.29|299.49|299.34|299.39|299.24|5
1691409900000|2023-08-07 12:05:00|299.39|299.24|299.39|299.19|299.44|299.29|299.34|299.19|9
1691410200000|2023-08-07 12:10:00|299.44|299.24|299.39|299.24|299.49|299.34|299.39|299.19|28
1691410500000|2023-08-07 12:15:00|299.44|299.19|299.24|299.09|299.44|299.29|299.24|299.09|7
1691410800000|2023-08-07 12:20:00|299.29|299.14|299.19|299.04|299.29|299.14|299.19|299.04|2
1691411100000|2023-08-07 12:25:00|299.24|299.09|299.24|299.09|299.29|299.14|299.24|299.04|8
1691411400000|2023-08-07 12:30:00|299.29|299.04|299.44|299.24|299.44|299.24|299.24|299.04|4
1691411700000|2023-08-07 12:35:00|299.49|299.29|299.54|299.39|299.59|299.39|299.44|299.24|10
1691412000000|2023-08-07 12:40:00|299.49|299.34|299.59|299.39|299.59|299.44|299.49|299.34|23
1691412300000|2023-08-07 12:45:00|299.64|299.44|299.69|299.54|299.74|299.59|299.59|299.44|33
1691412600000|2023-08-07 12:50:00|299.74|299.59|299.84|299.69|299.89|299.69|299.74|299.59|30
1691412900000|2023-08-07 12:55:00|299.89|299.64|299.94|299.79|299.94|299.79|299.84|299.64|8
1691413200000|2023-08-07 13:00:00|299.89|299.74|299.89|299.74|299.99|299.84|299.89|299.74|28
1691413500000|2023-08-07 13:05:00|299.94|299.79|299.79|299.64|299.94|299.79|299.79|299.59|47
1691413800000|2023-08-07 13:10:00|299.84|299.69|299.69|299.54|299.84|299.69|299.64|299.49|60
1691414100000|2023-08-07 13:15:00|299.64|299.49|299.64|299.49|299.69|299.54|299.64|299.44|13
1691414400000|2023-08-07 13:20:00|299.69|299.54|299.74|299.59|299.74|299.59|299.64|299.49|15
1691414700000|2023-08-07 13:25:00|299.79|299.64|299.74|299.59|299.84|299.69|299.69|299.54|19
1691415000000|2023-08-07 13:30:00|299.69|299.54|299.59|299.44|300.19|300.04|299.54|299.34|312
1691415300000|2023-08-07 13:35:00|299.64|299.39|299.79|299.59|299.94|299.74|299.59|299.39|32
1691415600000|2023-08-07 13:40:00|299.84|299.64|299.14|298.99|299.94|299.74|299.14|298.99|37
1691415900000|2023-08-07 13:45:00|299.19|299.04|298.84|298.64|299.24|299.09|298.79|298.64|67
1691416200000|2023-08-07 13:50:00|298.89|298.69|298.99|298.84|299.09|298.94|298.79|298.64|43
1691416500000|2023-08-07 13:55:00|298.94|298.79|298.64|298.44|299.09|298.89|298.59|298.39|37
1691416800000|2023-08-07 14:00:00|298.59|298.49|298.49|298.29|298.64|298.49|298.39|298.24|62
1691417100000|2023-08-07 14:05:00|298.54|298.34|298.79|298.59|298.79|298.64|298.49|298.29|28
1691417400000|2023-08-07 14:10:00|298.84|298.64|298.79|298.59|298.84|298.64|298.64|298.49|14
1691417700000|2023-08-07 14:15:00|298.74|298.54|298.89|298.69|298.89|298.69|298.69|298.49|17
1691418000000|2023-08-07 14:20:00|298.84|298.74|298.89|298.74|298.89|298.74|298.79|298.59|16
1691418300000|2023-08-07 14:25:00|298.94|298.69|299.09|298.94|299.09|298.94|298.84|298.69|28
1691418600000|2023-08-07 14:30:00|299.14|298.89|298.94|298.79|299.14|298.94|298.89|298.74|24
1691418900000|2023-08-07 14:35:00|298.89|298.74|299.09|298.89|299.19|299.04|298.89|298.74|33
1691419200000|2023-08-07 14:40:00|299.14|298.94|299.14|298.99|299.24|299.04|299.09|298.89|6
1691419500000|2023-08-07 14:45:00|299.19|298.94|299.24|299.04|299.24|299.04|299.14|298.94|11
1691419800000|2023-08-07 14:50:00|299.19|299.09|299.09|298.89|299.24|299.09|299.04|298.89|6
1691420100000|2023-08-07 14:55:00|299.04|298.84|299.09|298.94|299.14|298.99|298.99|298.84|3
1691420400000|2023-08-07 15:00:00|299.14|298.89|299.09|298.94|299.14|298.99|299.04|298.89|6
1691420700000|2023-08-07 15:05:00|299.04|298.89|298.94|298.74|299.09|298.94|298.89|298.74|13
1691421000000|2023-08-07 15:10:00|298.89|298.79|299.14|298.94|299.14|298.94|298.89|298.74|20
1691421300000|2023-08-07 15:15:00|299.09|298.99|298.89|298.74|299.14|298.99|298.84|298.69|20
1691421600000|2023-08-07 15:20:00|298.94|298.79|298.99|298.84|299.09|298.89|298.89|298.74|124
1691421900000|2023-08-07 15:25:00|299.04|298.89|299.14|298.99|299.24|299.09|299.04|298.89|170
1691422200000|2023-08-07 15:30:00|299.19|298.94|298.99|298.84|299.19|299.04|298.94|298.74|42
1691422500000|2023-08-07 15:35:00|298.94|298.79|298.94|298.79|299.09|298.94|298.94|298.74|60
1691422800000|2023-08-07 15:40:00|298.99|298.84|298.99|298.79|299.09|298.89|298.89|298.74|50
1691423100000|2023-08-07 15:45:00|298.94|298.84|298.99|298.84|299.04|298.89|298.94|298.74|12
1691423400000|2023-08-07 15:50:00|299.04|298.89|299.04|298.84|299.09|298.94|298.99|298.79|2
1691423700000|2023-08-07 15:55:00|299.09|298.89|299.14|298.99|299.14|298.99|299.04|298.84|3
1691424000000|2023-08-07 16:00:00|299.09|298.94|299.19|298.99|299.19|299.04|299.09|298.94|5
1691424300000|2023-08-07 16:05:00|299.14|299.04|299.14|298.94|299.19|299.04|299.09|298.94|0
1691424600000|2023-08-07 16:10:00|299.19|298.99|299.14|298.94|299.24|299.09|299.14|298.94|30
1691424900000|2023-08-07 16:15:00|299.09|298.99|299.09|298.94|299.14|298.99|299.04|298.89|2
1691425200000|2023-08-07 16:20:00|299.14|298.89|299.04|298.89|299.14|298.99|298.99|298.84|9
1691425500000|2023-08-07 16:25:00|299.09|298.94|299.09|298.94|299.14|298.99|299.09|298.89|5
1691425800000|2023-08-07 16:30:00|299.04|298.89|299.04|298.89|299.09|298.94|299.04|298.89|5
1691426100000|2023-08-07 16:35:00|||||||||1
1691426400000|2023-08-07 16:40:00|299.09|298.94|299.04|298.89|299.09|298.94|299.04|298.89|4
1691426700000|2023-08-07 16:45:00|298.99|298.84|299.09|298.94|299.09|298.94|298.99|298.84|15
1691427000000|2023-08-07 16:50:00|299.14|298.89|299.19|298.99|299.19|298.99|299.04|298.89|29
1691427300000|2023-08-07 16:55:00|299.14|298.94|299.14|298.99|299.14|298.99|299.04|298.89|8
1691427600000|2023-08-07 17:00:00|299.09|298.94|299.14|298.99|299.14|298.99|299.09|298.94|2
1691427900000|2023-08-07 17:05:00|299.09|298.94|299.09|298.89|299.14|298.99|298.99|298.84|18
1691428200000|2023-08-07 17:10:00|299.04|298.84|298.94|298.79|299.09|298.94|298.89|298.74|16
1691428500000|2023-08-07 17:15:00|298.99|298.74|299.04|298.84|299.04|298.84|298.89|298.74|5
1691428800000|2023-08-07 17:20:00|298.99|298.89|298.99|298.79|299.04|298.89|298.94|298.79|1
1691429100000|2023-08-07 17:25:00|299.04|298.84|298.94|298.74|299.04|298.84|298.89|298.74|1
1691429400000|2023-08-07 17:30:00|298.99|298.79|298.99|298.79|298.99|298.84|298.94|298.74|6
1691429700000|2023-08-07 17:35:00|299.04|298.84|298.99|298.84|299.09|298.89|298.99|298.79|5
1691430000000|2023-08-07 17:40:00|299.04|298.89|298.99|298.84|299.09|298.94|298.99|298.84|12
1691430300000|2023-08-07 17:45:00|298.94|298.79|299.14|298.94|299.14|298.99|298.94|298.79|24
1691430600000|2023-08-07 17:50:00|299.09|298.89|299.09|298.94|299.14|298.99|299.04|298.89|6
1691430900000|2023-08-07 17:55:00|299.14|298.99|299.14|298.94|299.14|298.99|299.09|298.94|8
1691431200000|2023-08-07 18:00:00|299.09|298.99|299.19|299.04|299.34|299.14|299.09|298.94|33
1691431500000|2023-08-07 18:05:00|299.24|299.09|299.24|299.04|299.29|299.09|299.19|299.04|0
1691431800000|2023-08-07 18:10:00|299.29|299.09|299.24|299.04|299.29|299.09|299.19|299.04|1
1691432100000|2023-08-07 18:15:00|299.19|299.09|299.24|299.09|299.24|299.09|299.14|298.99|3
1691432400000|2023-08-07 18:20:00|299.29|299.04|299.19|299.04|299.29|299.09|299.14|298.99|4
1691432700000|2023-08-07 18:25:00|299.14|298.99|299.09|298.94|299.14|298.99|299.04|298.89|8
1691433000000|2023-08-07 18:30:00|299.14|298.99|299.29|299.09|299.29|299.09|299.14|298.94|9
1691433300000|2023-08-07 18:35:00|299.24|299.04|299.24|299.09|299.29|299.09|299.19|299.04|2
1691433600000|2023-08-07 18:40:00|299.29|299.14|299.24|299.09|299.29|299.14|299.24|299.04|7
1691433900000|2023-08-07 18:45:00|299.19|299.04|299.14|298.99|299.19|299.04|299.14|298.99|6
1691434200000|2023-08-07 18:50:00|299.19|299.04|299.29|299.09|299.29|299.09|299.14|298.99|11
1691434500000|2023-08-07 18:55:00|299.24|299.04|299.24|299.04|299.29|299.14|299.24|299.04|2
1691434800000|2023-08-07 19:00:00|299.19|299.09|299.24|299.09|299.29|299.14|299.19|299.04|5
1691435100000|2023-08-07 19:05:00|299.29|299.04|299.19|298.99|299.29|299.09|299.19|298.99|4
1691435400000|2023-08-07 19:10:00|299.14|299.04|299.14|298.94|299.19|299.04|299.14|298.94|3
1691435700000|2023-08-07 19:15:00|299.09|298.99|299.14|298.94|299.19|298.99|299.09|298.94|6
1691436000000|2023-08-07 19:20:00|299.19|298.99|299.19|298.99|299.19|299.04|299.14|298.94|0
1691436300000|2023-08-07 19:25:00|299.14|299.04|299.19|298.99|299.19|299.04|299.09|298.94|3
1691436600000|2023-08-07 19:30:00|299.14|299.04|299.24|299.04|299.24|299.09|299.14|299.04|1
1691436900000|2023-08-07 19:35:00|299.19|299.09|299.29|299.14|299.29|299.14|299.19|299.04|2
1691437200000|2023-08-07 19:40:00|299.34|299.19|299.34|299.19|299.34|299.19|299.29|299.14|15
1691437500000|2023-08-07 19:45:00|299.29|299.14|299.39|299.19|299.39|299.19|299.29|299.09|30
1691437800000|2023-08-07 19:50:00|299.34|299.24|299.34|299.19|299.39|299.24|299.29|299.14|22
1691438100000|2023-08-07 19:55:00|299.39|299.24|299.49|299.34|299.49|299.34|299.34|299.19|68
1691438400000|2023-08-07 20:00:00|299.54|299.39|299.64|299.49|299.64|299.49|299.49|299.34|50
1691438700000|2023-08-07 20:05:00|299.69|299.44|299.64|299.49|299.69|299.54|299.59|299.44|20
1691439000000|2023-08-07 20:10:00|299.69|299.54|299.79|299.59|299.79|299.64|299.69|299.54|60
1691439300000|2023-08-07 20:15:00|299.84|299.64|299.84|299.64|299.84|299.69|299.79|299.64|19
1691439600000|2023-08-07 20:20:00|299.89|299.69|299.89|299.74|299.89|299.74|299.89|299.69|18
1691439900000|2023-08-07 20:25:00|299.84|299.69|299.89|299.74|299.89|299.74|299.84|299.69|12
1691440200000|2023-08-07 20:30:00|299.84|299.69|299.84|299.69|299.84|299.69|299.79|299.64|8
1691440500000|2023-08-07 20:35:00|299.89|299.74|299.89|299.74|299.89|299.74|299.89|299.74|6
1691440800000|2023-08-07 20:40:00|299.84|299.69|299.89|299.69|299.94|299.79|299.84|299.69|52
1691441100000|2023-08-07 20:45:00|299.84|299.64|299.89|299.64|299.89|299.69|299.84|299.64|2
1691441400000|2023-08-07 20:50:00|299.84||299.84||299.84||299.84||1
1691441700000|2023-08-07 20:55:00|299.89|299.69|299.84|299.59|299.94|299.69|299.84|299.59|5
1691442000000|2023-08-07 21:00:00|299.89|299.54|300.09|299.24|300.09|299.54|299.89|299.19|0
1691442300000|2023-08-07 21:05:00||299.19||299.24||299.24||299.19|0
1691442600000|2023-08-07 21:10:00|300.04|299.44|299.94|299.34|300.04|299.44|299.94|299.34|0
1691445300000|2023-08-07 21:55:00|300.04|299.44|299.94|299.34|300.04|299.44|299.94|299.34|0
1691446200000|2023-08-07 22:10:00|299.84|299.24|299.94|299.34|299.94|299.34|299.84|299.24|0
1691446500000|2023-08-07 22:15:00|299.84|299.24|299.84|299.24|299.94|299.34|299.84|299.24|0
1691448000000|2023-08-07 22:40:00|299.94|299.34|299.84|299.24|299.94|299.34|299.84|299.24|0
1691448600000|2023-08-07 22:50:00|299.94|299.34|299.94|299.34|299.94|299.34|299.94|299.34|0
1691448900000|2023-08-07 22:55:00|299.84|299.24|299.94|299.34|299.94|299.34|299.84|299.24|0
1691449500000|2023-08-07 23:05:00|299.84|299.24|299.94|299.34|299.94|299.34|299.84|299.24|0
1691451600000|2023-08-07 23:40:00|299.96|299.36|299.96|299.36|299.96|299.36|299.96|299.36|0
1691452800000|2023-08-08 00:00:00|300.06|299.46|299.86|299.26|300.06|299.46|299.86|299.26|0
1691453100000|2023-08-08 00:05:00|299.96|299.36|299.96|299.36|299.96|299.36|299.86|299.26|0
1691453400000|2023-08-08 00:10:00|299.86|299.26|299.86|299.26|299.96|299.36|299.86|299.26|0
1691453700000|2023-08-08 00:15:00|299.96|299.36|299.96|299.36|299.96|299.36|299.86|299.26|0
1691454000000|2023-08-08 00:20:00|299.86|299.26|299.76|299.16|299.96|299.36|299.76|299.16|0
1691454300000|2023-08-08 00:25:00|299.86|299.26|299.76|299.16|299.86|299.26|299.76|299.16|0
1691454600000|2023-08-08 00:30:00|299.71|299.41|299.51|299.36|299.76|299.51|299.46|299.31|132
1691454900000|2023-08-08 00:35:00|299.56|299.41|299.56|299.41|299.61|299.46|299.51|299.36|76
1691455200000|2023-08-08 00:40:00|299.61|299.46|299.51|299.36|299.61|299.46|299.51|299.31|54
1691455500000|2023-08-08 00:45:00|299.56|299.41|299.51|299.36|299.56|299.41|299.41|299.26|42
1691455800000|2023-08-08 00:50:00|299.46|299.31|299.46|299.31|299.51|299.36|299.46|299.31|44
1691456100000|2023-08-08 00:55:00|299.51|299.36|299.21|299.06|299.51|299.36|299.16|299.01|214
1691456400000|2023-08-08 01:00:00|299.16|299.01|298.76|298.61|299.46|299.31|298.61|298.46|941
1691456700000|2023-08-08 01:05:00|298.81|298.66|298.76|298.56|299.16|299.01|298.66|298.51|300
1691457000000|2023-08-08 01:10:00|298.71|298.61|299.11|298.91|299.21|299.01|298.71|298.61|225
1691457300000|2023-08-08 01:15:00|299.06|298.86|298.46|298.31|299.06|298.86|298.41|298.26|279
1691457600000|2023-08-08 01:20:00|298.41|298.26|298.81|298.61|298.91|298.71|298.41|298.26|275
1691457900000|2023-08-08 01:25:00|298.76|298.56|298.61|298.46|298.76|298.61|298.46|298.31|286
1691458200000|2023-08-08 01:30:00|298.71|298.56|298.91|298.76|299.01|298.86|298.66|298.51|267
1691458500000|2023-08-08 01:35:00|298.96|298.81|298.76|298.61|298.96|298.81|298.71|298.56|348
1691458800000|2023-08-08 01:40:00|298.81|298.66|298.46|298.31|298.81|298.66|298.41|298.26|187
1691459100000|2023-08-08 01:45:00|298.41|298.26|298.66|298.51|298.71|298.51|298.31|298.16|242
1691459400000|2023-08-08 01:50:00|298.71|298.56|298.66|298.51|298.86|298.71|298.66|298.51|147
1691459700000|2023-08-08 01:55:00|298.61|298.46|298.31|298.16|298.61|298.46|298.16|298.01|169
1691460000000|2023-08-08 02:00:00|298.26|298.11|298.46|298.31|298.46|298.31|298.16|298.01|227
1691460300000|2023-08-08 02:05:00|298.41|298.26|298.36|298.16|298.51|298.31|298.31|298.11|163
1691460600000|2023-08-08 02:10:00|298.31|298.21|298.46|298.31|298.51|298.36|298.31|298.16|75
1691460900000|2023-08-08 02:15:00|298.41|298.26|298.56|298.41|298.56|298.41|298.36|298.21|99
1691461200000|2023-08-08 02:20:00|298.51|298.36|298.56|298.41|298.66|298.51|298.51|298.36|94
1691461500000|2023-08-08 02:25:00|298.61|298.46|298.61|298.46|298.66|298.51|298.56|298.41|52
1691461800000|2023-08-08 02:30:00|298.56|298.41|298.41|298.26|298.66|298.51|298.41|298.26|137
1691462100000|2023-08-08 02:35:00|298.46|298.21|298.81|298.66|298.81|298.66|298.36|298.21|205
1691462400000|2023-08-08 02:40:00|298.86|298.61|298.81|298.66|298.91|298.76|298.76|298.61|128
1691462700000|2023-08-08 02:45:00|298.76|298.61|298.56|298.41|298.76|298.61|298.56|298.41|95
1691463000000|2023-08-08 02:50:00|298.51|298.36|298.41|298.26|298.56|298.41|298.41|298.26|51
1691463300000|2023-08-08 02:55:00|298.36|298.21|298.46|298.31|298.51|298.36|298.36|298.21|76
1691463600000|2023-08-08 03:00:00|298.51|298.36|298.46|298.31|298.51|298.36|298.36|298.21|123
1691463900000|2023-08-08 03:05:00|298.41|298.26|298.46|298.31|298.56|298.41|298.41|298.21|166
1691464200000|2023-08-08 03:10:00|298.41|298.26|298.66|298.51|298.66|298.51|298.41|298.26|104
1691464500000|2023-08-08 03:15:00|298.61|298.46|298.11|297.96|298.66|298.51|298.11|297.96|349
1691464800000|2023-08-08 03:20:00|298.06|297.91|298.16|298.01|298.16|298.01|298.01|297.86|192
1691465100000|2023-08-08 03:25:00|298.11|297.96|298.06|297.91|298.16|298.01|298.01|297.86|73
1691465400000|2023-08-08 03:30:00|298.01|297.86|297.96|297.81|298.11|297.96|297.96|297.81|88
1691465700000|2023-08-08 03:35:00|298.01|297.86|297.96|297.81|298.01|297.86|297.96|297.81|116
1691466000000|2023-08-08 03:40:00|297.91|297.76|297.91|297.76|297.96|297.81|297.86|297.71|57
1691466300000|2023-08-08 03:45:00|297.96|297.81|297.76|297.61|298.01|297.86|297.76|297.61|168
1691466600000|2023-08-08 03:50:00|297.81|297.66|297.66|297.51|297.81|297.66|297.66|297.51|66
1691466900000|2023-08-08 03:55:00|297.71|297.56|297.66|297.51|297.71|297.56|297.56|297.41|205
1691467200000|2023-08-08 04:00:00|297.61|297.46|297.66|297.51|297.71|297.56|297.61|297.46|86
1691467500000|2023-08-08 04:05:00|297.71|297.56|297.81|297.66|297.81|297.66|297.66|297.51|56
1691467800000|2023-08-08 04:10:00|297.76|297.61|297.91|297.76|297.91|297.76|297.76|297.61|62
1691468100000|2023-08-08 04:15:00|297.96|297.81|297.96|297.81|297.96|297.81|297.91|297.76|27
1691468400000|2023-08-08 04:20:00|297.91|297.76|297.86|297.71|297.91|297.76|297.86|297.71|22
1691468700000|2023-08-08 04:25:00|297.91|297.76|297.96|297.76|297.96|297.76|297.86|297.71|37
1691469000000|2023-08-08 04:30:00|298.01|297.81|298.06|297.91|298.06|297.91|298.01|297.81|31
1691469300000|2023-08-08 04:35:00|298.01|297.86|298.01|297.86|298.06|297.91|298.01|297.86|29
1691469600000|2023-08-08 04:40:00|298.06|297.81|298.06|297.91|298.11|297.96|298.06|297.81|40
1691469900000|2023-08-08 04:45:00|298.11|297.96|298.06|297.91|298.11|297.96|298.06|297.91|37
1691470200000|2023-08-08 04:50:00|298.01|297.86|298.21|298.06|298.21|298.06|298.01|297.86|70
1691470500000|2023-08-08 04:55:00|298.16|298.01|298.16|298.01|298.16|298.01|298.11|297.96|31
1691470800000|2023-08-08 05:00:00|298.21|298.06|298.31|298.16|298.36|298.21|298.16|298.01|152
1691471100000|2023-08-08 05:05:00|298.36|298.21|298.61|298.46|298.61|298.46|298.36|298.16|208
1691471400000|2023-08-08 05:10:00|298.66|298.51|298.76|298.56|298.76|298.61|298.61|298.46|95
1691471700000|2023-08-08 05:15:00|298.71|298.61|298.71|298.51|298.76|298.61|298.61|298.46|136
1691472000000|2023-08-08 05:20:00|298.76|298.56|298.61|298.46|298.81|298.61|298.51|298.36|143
1691472300000|2023-08-08 05:25:00|298.66|298.51|298.66|298.51|298.76|298.56|298.56|298.41|77
1691472600000|2023-08-08 05:30:00|298.61|298.46|298.71|298.51|298.76|298.61|298.61|298.46|87
1691472900000|2023-08-08 05:35:00|298.66|298.46|298.66|298.51|298.66|298.51|298.56|298.41|109
1691473200000|2023-08-08 05:40:00|298.61|298.46|298.56|298.36|298.61|298.46|298.51|298.36|103
1691473500000|2023-08-08 05:45:00|298.51|298.31|298.46|298.31|298.56|298.41|298.41|298.26|100
1691473800000|2023-08-08 05:50:00|298.41|298.26|298.41|298.26|298.41|298.26|298.31|298.16|124
1691474100000|2023-08-08 05:55:00|298.36|298.21|298.46|298.31|298.46|298.31|298.26|298.11|88
1691474400000|2023-08-08 06:00:00|298.41|298.26|298.36|298.21|298.46|298.31|298.36|298.21|136
1691474700000|2023-08-08 06:05:00|298.31|298.16|298.36|298.21|298.41|298.26|298.26|298.11|106
1691475000000|2023-08-08 06:10:00|298.41|298.26|298.56|298.41|298.56|298.41|298.31|298.16|191
1691475300000|2023-08-08 06:15:00|298.51|298.36|298.61|298.46|298.66|298.51|298.51|298.36|201
1691475600000|2023-08-08 06:20:00|298.56|298.41|298.61|298.46|298.66|298.51|298.56|298.41|140
1691475900000|2023-08-08 06:25:00|298.56|298.41|298.56|298.41|298.61|298.46|298.46|298.31|87
1691476200000|2023-08-08 06:30:00|298.51|298.36|298.66|298.51|298.66|298.51|298.51|298.36|114
1691476500000|2023-08-08 06:35:00|298.61|298.46|298.66|298.51|298.71|298.56|298.61|298.46|118
1691476800000|2023-08-08 06:40:00|298.71|298.56|298.66|298.51|298.76|298.61|298.66|298.51|144
1691477100000|2023-08-08 06:45:00|298.71|298.56|298.66|298.51|298.71|298.56|298.56|298.41|100
1691477400000|2023-08-08 06:50:00|298.71|298.56|298.76|298.61|298.81|298.61|298.71|298.56|211
1691477700000|2023-08-08 06:55:00|298.81|298.56|298.81|298.66|298.81|298.66|298.66|298.51|275
1691478000000|2023-08-08 07:00:00|298.86|298.71|298.76|298.61|298.86|298.71|298.66|298.51|215
1691478300000|2023-08-08 07:05:00|298.81|298.56|298.81|298.66|298.86|298.71|298.71|298.56|159
1691478600000|2023-08-08 07:10:00|298.76|298.61|298.76|298.56|298.86|298.71|298.71|298.56|137
1691478900000|2023-08-08 07:15:00|298.71|298.51|298.76|298.61|298.81|298.66|298.71|298.51|131
1691479200000|2023-08-08 07:20:00|298.71|298.56|298.76|298.61|298.76|298.61|298.61|298.46|71
1691479500000|2023-08-08 07:25:00|298.81|298.66|298.81|298.66|298.86|298.71|298.71|298.56|85
1691479800000|2023-08-08 07:30:00|298.86|298.71|298.91|298.76|298.96|298.81|298.76|298.61|169
1691480100000|2023-08-08 07:35:00|298.86|298.71|298.71|298.56|298.86|298.71|298.71|298.56|195
1691480400000|2023-08-08 07:40:00|298.76|298.61|298.86|298.71|298.86|298.71|298.61|298.46|156
1691480700000|2023-08-08 07:45:00|298.81|298.66|298.96|298.81|299.01|298.86|298.81|298.66|210
1691481000000|2023-08-08 07:50:00|299.01|298.76|299.11|298.96|299.11|298.96|298.91|298.76|184
1691481300000|2023-08-08 07:55:00|299.16|299.01|299.31|299.11|299.31|299.16|299.11|298.96|298
1691481600000|2023-08-08 08:00:00|299.26|299.16|299.21|299.06|299.31|299.16|299.21|299.06|259
1691481900000|2023-08-08 08:05:00|299.26|299.11|299.06|298.86|299.26|299.11|299.06|298.86|347
1691482200000|2023-08-08 08:10:00|299.01|298.91|298.86|298.71|299.06|298.91|298.86|298.66|112
1691482500000|2023-08-08 08:15:00|298.91|298.66|298.86|298.71|298.91|298.76|298.81|298.66|57
1691482800000|2023-08-08 08:20:00|298.91|298.76|298.81|298.66|298.96|298.81|298.76|298.61|131
1691483100000|2023-08-08 08:25:00|298.76|298.61|298.71|298.56|298.81|298.66|298.71|298.51|74
1691483400000|2023-08-08 08:30:00|298.76|298.61|298.71|298.56|298.76|298.61|298.66|298.51|91
1691483700000|2023-08-08 08:35:00|298.76|298.61|298.81|298.66|298.91|298.71|298.76|298.61|118
1691484000000|2023-08-08 08:40:00|298.86|298.71|298.81|298.66|298.91|298.76|298.81|298.66|112
1691484300000|2023-08-08 08:45:00|298.86|298.71|298.86|298.71|298.91|298.76|298.86|298.71|135
1691484600000|2023-08-08 08:50:00|298.91|298.76|298.96|298.81|298.96|298.81|298.86|298.71|125
1691484900000|2023-08-08 08:55:00|298.91|298.76|298.86|298.71|298.91|298.76|298.76|298.61|276
1691485200000|2023-08-08 09:00:00|298.81|298.66|298.76|298.61|298.81|298.66|298.61|298.46|397
1691485500000|2023-08-08 09:05:00|298.81|298.66|298.56|298.41|298.81|298.66|298.56|298.41|131
1691485800000|2023-08-08 09:10:00|298.61|298.36|298.46|298.31|298.61|298.46|298.46|298.31|24
1691486100000|2023-08-08 09:15:00|298.41|298.26|298.56|298.36|298.56|298.41|298.36|298.21|72
1691486400000|2023-08-08 09:20:00|298.66|298.06|298.66|298.06|298.76|298.16|298.66|298.06|0
1691486700000|2023-08-08 09:25:00|298.56|297.96|298.66|298.06|298.66|298.06|298.56|297.96|5
1691487300000|2023-08-08 09:35:00|298.56|297.96|298.56|297.96|298.56|297.96|298.46|297.86|0
1691487600000|2023-08-08 09:40:00|298.66|298.06|298.66|298.06|298.66|298.06|298.56|297.96|0
1691487900000|2023-08-08 09:45:00|298.56|297.96|298.56|297.96|298.66|298.06|298.56|297.96|0
1691488200000|2023-08-08 09:50:00|298.41|298.16|298.26|298.11|298.51|298.31|298.26|298.11|101
1691488500000|2023-08-08 09:55:00|298.21|298.06|298.36|298.16|298.41|298.26|298.21|298.06|93
1691488800000|2023-08-08 10:00:00|298.31|298.21|298.26|298.06|298.36|298.21|298.11|297.96|59
1691489100000|2023-08-08 10:05:00|298.21|298.11|298.31|298.11|298.31|298.16|298.21|298.01|59
1691489400000|2023-08-08 10:10:00|298.26|298.16|298.26|298.06|298.26|298.16|298.16|298.01|31
1691489700000|2023-08-08 10:15:00|298.21|298.11|298.21|298.01|298.31|298.16|298.21|298.01|17
1691490000000|2023-08-08 10:20:00|298.16|298.06|298.16|298.01|298.21|298.06|298.11|297.91|28
1691490300000|2023-08-08 10:25:00|298.11|297.96|298.06|297.91|298.11|297.96|298.01|297.86|86
1691490600000|2023-08-08 10:30:00|298.01|297.86|297.96|297.81|298.06|297.91|297.96|297.76|60
1691490900000|2023-08-08 10:35:00|298.01|297.86|297.96|297.81|298.01|297.86|297.91|297.76|21
1691491200000|2023-08-08 10:40:00|297.91|297.76|298.01|297.86|298.06|297.91|297.91|297.76|32
1691491500000|2023-08-08 10:45:00|297.96|297.76|298.06|297.91|298.06|297.91|297.96|297.76|22
1691491800000|2023-08-08 10:50:00|298.11|297.86|297.96|297.81|298.11|297.91|297.91|297.76|60
1691492100000|2023-08-08 10:55:00|297.91|297.76|297.86|297.71|297.96|297.81|297.86|297.71|34
1691492400000|2023-08-08 11:00:00|297.91|297.76|297.86|297.71|297.96|297.76|297.86|297.71|14
1691492700000|2023-08-08 11:05:00|297.91|297.76|297.86|297.66|297.91|297.76|297.81|297.66|9
1691493000000|2023-08-08 11:10:00|297.81|297.61|297.66|297.51|297.81|297.61|297.66|297.46|32
1691493300000|2023-08-08 11:15:00|297.71|297.46|297.61|297.46|297.71|297.51|297.61|297.46|18
1691493600000|2023-08-08 11:20:00|297.56|297.41|297.66|297.51|297.71|297.51|297.56|297.41|13
1691493900000|2023-08-08 11:25:00|297.71|297.46|297.61|297.46|297.71|297.46|297.61|297.46|6
1691494200000|2023-08-08 11:30:00|297.56|297.41|297.46|297.31|297.61|297.41|297.41|297.26|30
1691494500000|2023-08-08 11:35:00|297.41|297.26|297.36|297.21|297.46|297.31|297.36|297.21|42
1691494800000|2023-08-08 11:40:00|297.41|297.26|297.46|297.26|297.46|297.31|297.36|297.26|9
1691495100000|2023-08-08 11:45:00|297.41|297.31|297.36|297.16|297.46|297.31|297.31|297.16|14
1691495400000|2023-08-08 11:50:00|297.31|297.21|297.46|297.31|297.51|297.31|297.31|297.16|32
1691495700000|2023-08-08 11:55:00|297.41|297.26|297.46|297.31|297.46|297.31|297.41|297.26|24
1691496000000|2023-08-08 12:00:00|297.41|297.26|297.41|297.21|297.46|297.26|297.36|297.21|14
1691496300000|2023-08-08 12:05:00|297.36|297.26|297.31|297.11|297.41|297.26|297.26|297.11|27
1691496600000|2023-08-08 12:10:00|297.26|297.16|297.41|297.21|297.41|297.26|297.26|297.11|7
1691496900000|2023-08-08 12:15:00|297.46|297.26|297.46|297.31|297.51|297.31|297.41|297.26|1
1691497200000|2023-08-08 12:20:00|297.41|297.26|297.41|297.26|297.51|297.36|297.41|297.26|15
1691497500000|2023-08-08 12:25:00|297.36|297.21|297.46|297.31|297.46|297.31|297.36|297.21|9
1691497800000|2023-08-08 12:30:00|297.41|297.26|297.46|297.26|297.51|297.31|297.41|297.26|4
1691498100000|2023-08-08 12:35:00|297.41|297.31|297.51|297.36|297.56|297.36|297.41|297.26|3
1691498400000|2023-08-08 12:40:00|297.56|297.41|297.66|297.46|297.66|297.51|297.51|297.36|4
1691498700000|2023-08-08 12:45:00|297.61|297.51|297.66|297.51|297.71|297.56|297.61|297.46|5
1691499000000|2023-08-08 12:50:00|297.61|297.46|297.66|297.46|297.71|297.56|297.56|297.41|18
1691499300000|2023-08-08 12:55:00|297.61|297.51|297.61|297.46|297.66|297.51|297.61|297.46|4
1691499600000|2023-08-08 13:00:00|297.56|297.41|297.51|297.36|297.56|297.41|297.46|297.31|25
1691499900000|2023-08-08 13:05:00|297.46|297.31|297.41|297.26|297.46|297.36|297.41|297.26|13
1691500200000|2023-08-08 13:10:00|297.46|297.31|297.46|297.31|297.51|297.36|297.46|297.26|7
1691500500000|2023-08-08 13:15:00|297.51|297.36|297.61|297.46|297.61|297.46|297.46|297.36|36
1691500800000|2023-08-08 13:20:00|297.56|297.41|297.66|297.51|297.71|297.56|297.56|297.41|33
1691501100000|2023-08-08 13:25:00|297.61|297.46|297.61|297.46|297.71|297.56|297.56|297.41|48
1691501400000|2023-08-08 13:30:00|297.66|297.51|297.36|297.21|297.71|297.51|297.31|297.16|147
1691501700000|2023-08-08 13:35:00|297.31|297.16|297.06|296.86|297.36|297.21|296.96|296.81|111
1691502000000|2023-08-08 13:40:00|297.01|296.91|296.96|296.76|297.21|297.06|296.91|296.71|48
1691502300000|2023-08-08 13:45:00|296.91|296.71|296.76|296.56|297.01|296.86|296.71|296.51|48
1691502600000|2023-08-08 13:50:00|296.71|296.51|296.86|296.66|296.86|296.71|296.66|296.51|105
1691502900000|2023-08-08 13:55:00|296.81|296.61|296.91|296.76|296.96|296.81|296.76|296.61|99
1691503200000|2023-08-08 14:00:00|296.86|296.71|297.06|296.86|297.06|296.86|296.81|296.66|43
1691503500000|2023-08-08 14:05:00|297.01|296.91|297.16|296.96|297.16|297.01|296.96|296.81|100
1691503800000|2023-08-08 14:10:00|297.11|297.01|296.81|296.66|297.11|297.01|296.81|296.61|40
1691504100000|2023-08-08 14:15:00|296.76|296.61|296.81|296.66|296.86|296.66|296.66|296.51|27
1691504400000|2023-08-08 14:20:00|296.76|296.61|296.91|296.71|296.91|296.76|296.71|296.56|14
1691504700000|2023-08-08 14:25:00|296.96|296.76|297.21|297.06|297.26|297.11|296.91|296.76|32
1691505000000|2023-08-08 14:30:00|297.16|297.01|297.01|296.81|297.21|297.06|296.96|296.81|7
1691505300000|2023-08-08 14:35:00|297.06|296.86|297.16|297.01|297.16|297.01|296.96|296.81|18
1691505600000|2023-08-08 14:40:00|297.21|297.06|297.36|297.16|297.36|297.21|297.11|296.91|36
1691505900000|2023-08-08 14:45:00|297.41|297.21|297.16|296.96|297.41|297.21|297.11|296.96|21
1691506200000|2023-08-08 14:50:00|297.11|297.01|297.21|297.01|297.26|297.06|296.96|296.81|12
1691506500000|2023-08-08 14:55:00|297.16|296.96|297.06|296.86|297.16|297.01|297.01|296.81|15
1691506800000|2023-08-08 15:00:00|297.01|296.91|297.06|296.91|297.06|296.91|296.91|296.76|30
1691507100000|2023-08-08 15:05:00|297.11|296.96|297.06|296.91|297.11|296.96|297.01|296.86|75
1691507400000|2023-08-08 15:10:00|297.11|296.96|297.21|297.06|297.21|297.06|297.06|296.91|45
1691507700000|2023-08-08 15:15:00|297.31|297.11|297.31|297.16|297.31|297.16|297.11|296.96|49
1691508000000|2023-08-08 15:20:00|297.26|297.11|297.21|297.01|297.26|297.16|297.06|296.91|84
1691508300000|2023-08-08 15:25:00|297.16|297.06|297.31|297.16|297.41|297.21|297.16|296.96|48
1691508600000|2023-08-08 15:30:00|297.36|297.11|297.21|297.06|297.36|297.21|297.21|297.06|10
1691508900000|2023-08-08 15:35:00|297.26|297.11|297.36|297.16|297.36|297.21|297.21|297.01|21
1691509200000|2023-08-08 15:40:00|297.31|297.21|297.21|297.06|297.36|297.21|297.11|296.91|28
1691509500000|2023-08-08 15:45:00|297.26|297.11|297.31|297.11|297.36|297.21|297.21|297.06|5
1691509800000|2023-08-08 15:50:00|297.26|297.16|297.31|297.11|297.41|297.26|297.26|297.11|13
1691510100000|2023-08-08 15:55:00|297.26|297.16|297.31|297.16|297.41|297.26|297.26|297.11|10
1691510400000|2023-08-08 16:00:00|297.26|297.11|297.31|297.16|297.36|297.16|297.26|297.11|14
1691510700000|2023-08-08 16:05:00|297.36|297.21|297.31|297.16|297.36|297.21|297.31|297.11|7
1691511000000|2023-08-08 16:10:00|297.36|297.21|297.31|297.16|297.36|297.21|297.31|297.16|2
1691511300000|2023-08-08 16:15:00|297.36|297.21|297.46|297.31|297.46|297.31|297.31|297.16|10
1691511600000|2023-08-08 16:20:00|297.41|297.26|297.41|297.21|297.46|297.31|297.36|297.21|6
1691511900000|2023-08-08 16:25:00|297.36|297.26|297.31|297.16|297.41|297.26|297.31|297.11|3
1691512200000|2023-08-08 16:30:00|297.36|297.21|297.46|297.26|297.46|297.31|297.36|297.16|0
1691512500000|2023-08-08 16:35:00|297.51|297.31|297.46|297.31|297.51|297.31|297.41|297.26|3
1691512800000|2023-08-08 16:40:00|297.51|297.26|297.41|297.21|297.51|297.31|297.36|297.21|0
1691513100000|2023-08-08 16:45:00|297.36|297.16|297.26|297.06|297.41|297.16|297.11|296.96|121
1691513400000|2023-08-08 16:50:00|297.21|297.11|297.31|297.11|297.31|297.11|297.16|297.01|17
1691513700000|2023-08-08 16:55:00|297.36|297.16|297.41|297.21|297.41|297.21|297.31|297.11|1
1691514000000|2023-08-08 17:00:00|297.46|297.26|297.56|297.36|297.56|297.36|297.46|297.21|1
1691514300000|2023-08-08 17:05:00|297.51|297.31|297.46|297.26|297.51|297.31|297.41|297.26|15
1691514600000|2023-08-08 17:10:00|297.41|297.21|297.46|297.26|297.46|297.31|297.41|297.21|2
1691514900000|2023-08-08 17:15:00|297.51|297.31|297.61|297.41|297.61|297.46|297.51|297.26|21
1691515200000|2023-08-08 17:20:00|297.66|297.46|297.51|297.31|297.71|297.51|297.51|297.31|0
1691515500000|2023-08-08 17:25:00|297.46|297.26|297.51|297.36|297.56|297.36|297.46|297.26|3
1691515800000|2023-08-08 17:30:00|297.56|297.41|297.56|297.36|297.66|297.51|297.51|297.36|8
1691516100000|2023-08-08 17:35:00|297.51|297.31|297.66|297.46|297.71|297.51|297.46|297.26|2
1691516400000|2023-08-08 17:40:00|297.71|297.51|297.66|297.51|297.71|297.56|297.61|297.41|10
1691516700000|2023-08-08 17:45:00|297.71|297.46|297.66|297.46|297.71|297.51|297.61|297.46|3
1691517000000|2023-08-08 17:50:00|297.61|297.51|297.71|297.51|297.71|297.56|297.61|297.46|1
1691517300000|2023-08-08 17:55:00|297.66|297.56|297.71|297.51|297.71|297.56|297.61|297.46|2
1691517600000|2023-08-08 18:00:00|297.66|297.56|297.66|297.46|297.71|297.56|297.61|297.41|5
1691517900000|2023-08-08 18:05:00|297.61|297.51|297.61|297.41|297.66|297.51|297.61|297.41|0
1691518200000|2023-08-08 18:10:00|297.56|297.46|297.76|297.61|297.81|297.66|297.56|297.46|5
1691518500000|2023-08-08 18:15:00|297.81|297.66|297.91|297.71|297.91|297.76|297.81|297.61|2
1691518800000|2023-08-08 18:20:00|297.96|297.76|297.96|297.76|297.96|297.81|297.86|297.71|13
1691519100000|2023-08-08 18:25:00|297.91|297.81|297.91|297.71|297.96|297.81|297.86|297.71|1
1691519400000|2023-08-08 18:30:00|297.96|297.76|297.86|297.71|297.96|297.76|297.86|297.71|0
1691519700000|2023-08-08 18:35:00|297.91|297.66|297.86|297.66|297.91|297.71|297.81|297.61|6
1691520000000|2023-08-08 18:40:00|297.81|297.61|297.81|297.61|297.86|297.71|297.76|297.61|2
1691520300000|2023-08-08 18:45:00|297.86|297.66|297.91|297.71|297.91|297.71|297.86|297.66|0
1691520600000|2023-08-08 18:50:00|297.86|297.76|297.91|297.71|297.91|297.76|297.86|297.71|0
1691520900000|2023-08-08 18:55:00|297.96|297.76|298.06|297.91|298.16|298.01|297.96|297.76|33
1691521200000|2023-08-08 19:00:00|298.11|297.96|298.16|297.96|298.16|297.96|298.01|297.86|24
1691521500000|2023-08-08 19:05:00|298.11|297.91|298.11|297.91|298.16|297.96|298.01|297.86|0
1691521800000|2023-08-08 19:10:00|298.06|297.96|298.11|297.96|298.16|298.01|298.06|297.91|3
1691522100000|2023-08-08 19:15:00|298.16|298.01|298.11|297.91|298.16|298.01|298.06|297.91|22
1691522400000|2023-08-08 19:20:00|298.06|297.96|298.21|298.06|298.21|298.06|298.06|297.91|20
1691522700000|2023-08-08 19:25:00|298.26|298.01|298.26|298.11|298.26|298.11|298.16|298.01|17
1691523000000|2023-08-08 19:30:00|298.21|298.06|298.16|297.96|298.31|298.16|298.06|297.91|18
1691523300000|2023-08-08 19:35:00|298.11|298.01|298.16|297.96|298.16|298.01|298.06|297.91|0
1691523600000|2023-08-08 19:40:00|298.21|298.01|298.21|298.06|298.31|298.11|298.16|297.96|11
1691523900000|2023-08-08 19:45:00|298.26|298.11|298.26|298.06|298.26|298.11|298.21|298.01|5
1691524200000|2023-08-08 19:50:00|298.31|298.11|298.21|298.01|298.31|298.16|298.21|298.01|5
1691524500000|2023-08-08 19:55:00|298.26|298.06|298.21|298.06|298.26|298.11|298.21|298.01|0
1691524800000|2023-08-08 20:00:00|298.16|298.01|298.11|297.91|298.21|298.01|298.11|297.91|10
1691525100000|2023-08-08 20:05:00|298.06|297.86|298.06|297.86|298.06|297.86|298.06|297.86|0
1691525400000|2023-08-08 20:10:00|298.11|297.91|298.11|297.91|298.11|297.91|298.11|297.91|0
1691525700000|2023-08-08 20:15:00|298.16|297.96|298.16|297.96|298.16|297.96|298.16|297.96|0
1691526600000|2023-08-08 20:30:00|298.21|298.01|298.21|298.01|298.21|298.01|298.21|298.01|0
1691527200000|2023-08-08 20:40:00||298.06||298.01||298.06||298.01|2
1691528100000|2023-08-08 20:55:00|298.16|297.96|298.26|297.66|298.26|297.96|298.11|297.66|7
1691528400000|2023-08-08 21:00:00|298.31|297.61|298.31|297.46|298.31|297.61|298.31|297.46|0
1691529000000|2023-08-08 21:10:00|298.46|297.86|298.16|297.56|298.46|297.86|298.16|297.56|0
1691532000000|2023-08-08 22:00:00|298.26|297.66|298.26|297.66|298.26|297.66|298.16|297.56|0
1691532300000|2023-08-08 22:05:00|298.16|297.56|298.16|297.56|298.16|297.56|298.16|297.56|0
1691532600000|2023-08-08 22:10:00|298.26|297.66|298.28|297.68|298.28|297.68|298.26|297.66|0
1691532900000|2023-08-08 22:15:00|298.18|297.58|298.18|297.58|298.18|297.58|298.18|297.58|0
1691533200000|2023-08-08 22:20:00|298.28|297.68|298.18|297.58|298.28|297.68|298.18|297.58|0
1691535600000|2023-08-08 23:00:00|298.28|297.68|298.28|297.68|298.28|297.68|298.18|297.58|0
1691535900000|2023-08-08 23:05:00|298.18|297.58|298.18|297.58|298.18|297.58|298.18|297.58|0
1691539800000|2023-08-09 00:10:00|298.28|297.68|298.38|297.78|298.38|297.78|298.28|297.68|0
1691540100000|2023-08-09 00:15:00|298.28|297.68|298.38|297.78|298.48|297.88|298.28|297.68|0
1691540700000|2023-08-09 00:25:00|298.28|297.68|298.28|297.68|298.38|297.78|298.28|297.68|0
1691541000000|2023-08-09 00:30:00|298.38|298.08|298.78|298.58|298.93|298.78|298.38|298.08|225
1691541300000|2023-08-09 00:35:00|298.83|298.63|298.58|298.43|298.83|298.63|298.58|298.43|82
1691541600000|2023-08-09 00:40:00|298.63|298.48|298.58|298.38|298.63|298.48|298.33|298.13|196
1691541900000|2023-08-09 00:45:00|298.68|298.43|298.43|298.28|298.73|298.58|298.38|298.23|91
1691542200000|2023-08-09 00:50:00|298.48|298.33|298.58|298.38|298.63|298.43|298.38|298.23|135
1691542500000|2023-08-09 00:55:00|298.53|298.43|298.93|298.78|299.03|298.83|298.48|298.33|143
1691542800000|2023-08-09 01:00:00|298.83|298.68|298.93|298.73|299.13|298.93|298.58|298.38|261
1691543100000|2023-08-09 01:05:00|299.03|298.78|298.83|298.68|299.03|298.83|298.73|298.58|75
1691543400000|2023-08-09 01:10:00|298.78|298.63|299.03|298.88|299.03|298.88|298.78|298.63|94
1691543700000|2023-08-09 01:15:00|298.98|298.83|299.03|298.88|299.28|299.13|298.88|298.73|152
1691544000000|2023-08-09 01:20:00|299.08|298.83|298.88|298.68|299.08|298.93|298.73|298.58|93
1691544300000|2023-08-09 01:25:00|298.83|298.73|298.93|298.78|299.03|298.88|298.83|298.68|56
1691544600000|2023-08-09 01:30:00|298.98|298.83|299.23|299.08|299.38|299.18|298.98|298.78|126
1691544900000|2023-08-09 01:35:00|299.28|299.03|299.28|299.13|299.43|299.23|299.18|298.98|89
1691545200000|2023-08-09 01:40:00|299.23|299.08|299.28|299.13|299.33|299.13|299.08|298.93|64
1691545500000|2023-08-09 01:45:00|299.23|299.08|299.18|299.03|299.28|299.08|299.08|298.93|71
1691545800000|2023-08-09 01:50:00|299.13|298.98|298.88|298.73|299.13|298.98|298.83|298.68|93
1691546100000|2023-08-09 01:55:00|298.83|298.68|298.78|298.63|298.83|298.68|298.68|298.53|114
1691546400000|2023-08-09 02:00:00|298.73|298.58|299.08|298.93|299.18|298.98|298.73|298.58|73
1691546700000|2023-08-09 02:05:00|299.03|298.88|298.88|298.68|299.08|298.93|298.83|298.68|70
1691547000000|2023-08-09 02:10:00|298.83|298.73|298.63|298.48|298.88|298.73|298.63|298.48|55
1691547300000|2023-08-09 02:15:00|298.68|298.53|298.83|298.68|298.83|298.68|298.63|298.43|80
1691547600000|2023-08-09 02:20:00|298.88|298.73|298.73|298.58|298.93|298.78|298.68|298.53|64
1691547900000|2023-08-09 02:25:00|298.68|298.53|298.73|298.53|298.73|298.58|298.58|298.43|55
1691548200000|2023-08-09 02:30:00|298.68|298.58|298.88|298.73|298.88|298.73|298.63|298.48|68
1691548500000|2023-08-09 02:35:00|298.83|298.68|298.88|298.73|298.93|298.78|298.83|298.68|71
1691548800000|2023-08-09 02:40:00|298.83|298.68|298.78|298.63|298.88|298.68|298.73|298.58|44
1691549100000|2023-08-09 02:45:00|298.73|298.58|298.78|298.63|298.83|298.68|298.73|298.58|32
1691549400000|2023-08-09 02:50:00|298.73|298.58|299.08|298.93|299.08|298.93|298.73|298.58|108
1691549700000|2023-08-09 02:55:00|299.13|298.98|299.43|299.23|299.43|299.28|299.13|298.98|215
1691550000000|2023-08-09 03:00:00|299.38|299.18|299.38|299.18|299.38|299.18|299.18|299.03|50
1691550300000|2023-08-09 03:05:00|299.33|299.13|299.13|298.98|299.33|299.18|299.13|298.98|54
1691550600000|2023-08-09 03:10:00|299.08|298.93|299.03|298.88|299.13|298.98|299.03|298.88|46
1691550900000|2023-08-09 03:15:00|298.98|298.83|299.03|298.88|299.13|298.93|298.98|298.83|73
1691551200000|2023-08-09 03:20:00|299.08|298.93|298.98|298.83|299.13|298.98|298.98|298.83|40
1691551500000|2023-08-09 03:25:00|298.93|298.78|298.93|298.78|298.98|298.83|298.88|298.73|34
1691551800000|2023-08-09 03:30:00|298.88|298.73|298.78|298.58|298.88|298.73|298.78|298.58|35
1691552100000|2023-08-09 03:35:00|298.73|298.63|298.68|298.53|298.78|298.63|298.68|298.53|40
1691552400000|2023-08-09 03:40:00|298.73|298.58|298.68|298.53|298.73|298.58|298.63|298.48|51
1691552700000|2023-08-09 03:45:00|298.63|298.48|298.58|298.43|298.68|298.53|298.58|298.43|27
1691553000000|2023-08-09 03:50:00|298.63|298.48|298.68|298.53|298.68|298.53|298.58|298.43|40
1691553300000|2023-08-09 03:55:00|298.63|298.48|298.63|298.48|298.63|298.48|298.58|298.38|29
1691553600000|2023-08-09 04:00:00|298.68|298.43|298.68|298.53|298.68|298.53|298.63|298.43|13
1691553900000|2023-08-09 04:05:00|298.73|298.58|298.98|298.83|298.98|298.83|298.73|298.58|70
1691554200000|2023-08-09 04:10:00|299.03|298.78|298.93|298.78|299.08|298.88|298.83|298.68|193
1691554500000|2023-08-09 04:15:00|298.88|298.73|298.88|298.73|298.93|298.78|298.83|298.68|42
1691554800000|2023-08-09 04:20:00|298.83|298.68|298.83|298.63|298.83|298.68|298.78|298.63|27
1691555100000|2023-08-09 04:25:00|298.78|298.68|298.88|298.68|298.88|298.73|298.78|298.58|27
1691555400000|2023-08-09 04:30:00|299.06|298.73|299.06|298.91|299.06|298.91|299.06|298.68|13
1691555700000|2023-08-09 04:35:00|299.11|298.96|299.06|298.91|299.11|298.96|299.06|298.91|20
1691556000000|2023-08-09 04:40:00||298.86||298.91||298.91||298.86|25
1691556300000|2023-08-09 04:45:00|||||||||14
1691556600000|2023-08-09 04:50:00|299.11|298.96|299.06|298.91|299.11|298.96|299.06|298.91|18
1691556900000|2023-08-09 04:55:00|299.11|298.96|299.06|298.91|299.11|298.96|299.06|298.91|16
1691557200000|2023-08-09 05:00:00|299.11|298.96|299.01|298.86|299.11|298.96|298.96|298.81|56
1691557500000|2023-08-09 05:05:00|299.06|298.91|299.21|299.06|299.26|299.11|299.06|298.91|87
1691557800000|2023-08-09 05:10:00|299.16|299.01|299.16|299.01|299.16|299.01|299.11|298.96|44
1691558100000|2023-08-09 05:15:00|299.21|299.06|299.36|299.21|299.36|299.21|299.16|299.01|104
1691558400000|2023-08-09 05:20:00|299.31|299.16|299.21|299.01|299.31|299.16|299.16|299.01|83
1691558700000|2023-08-09 05:25:00|299.16|298.96|299.26|299.06|299.26|299.11|299.16|298.96|97
1691559000000|2023-08-09 05:30:00|299.21|299.01|299.16|299.01|299.21|299.01|299.11|298.96|30
1691559300000|2023-08-09 05:35:00|299.11|298.96|298.96|298.81|299.16|299.01|298.96|298.81|43
1691559600000|2023-08-09 05:40:00|299.01|298.86|299.01|298.86|299.11|298.91|298.96|298.76|90
1691559900000|2023-08-09 05:45:00|299.06|298.81|299.21|299.06|299.21|299.06|299.01|298.81|71
1691560200000|2023-08-09 05:50:00|299.16|299.01|299.31|299.16|299.31|299.16|299.16|299.01|49
1691560500000|2023-08-09 05:55:00|299.26|299.11|299.26|299.11|299.26|299.16|299.26|299.11|46
1691560800000|2023-08-09 06:00:00|299.21|299.06|299.21|299.06|299.26|299.11|299.16|299.01|44
1691561100000|2023-08-09 06:05:00|299.26|299.11|299.36|299.21|299.36|299.21|299.26|299.11|64
1691561400000|2023-08-09 06:10:00|299.31|299.16|299.31|299.16|299.31|299.16|299.21|299.06|35
1691561700000|2023-08-09 06:15:00|299.26|299.11|299.36|299.21|299.36|299.21|299.26|299.11|72
1691562000000|2023-08-09 06:20:00|299.31|299.16|299.31|299.16|299.41|299.26|299.26|299.11|105
1691562300000|2023-08-09 06:25:00|299.26|299.11|299.31|299.16|299.31|299.16|299.26|299.11|28
1691562600000|2023-08-09 06:30:00|299.26|299.11|299.21|299.06|299.26|299.11|299.16|299.01|34
1691562900000|2023-08-09 06:35:00|299.26|299.11|299.51|299.36|299.51|299.36|299.26|299.11|116
1691563200000|2023-08-09 06:40:00|299.46|299.31|299.46|299.31|299.51|299.36|299.46|299.26|39
1691563500000|2023-08-09 06:45:00|299.41|299.26|299.41|299.26|299.41|299.26|299.41|299.26|18
1691563800000|2023-08-09 06:50:00|299.46|299.31|299.46|299.31|299.46|299.31|299.41|299.31|41
1691564100000|2023-08-09 06:55:00|299.51|299.36|299.56|299.36|299.61|299.46|299.51|299.36|82
1691564400000|2023-08-09 07:00:00|299.61|299.41|299.81|299.66|299.81|299.66|299.56|299.36|141
1691564700000|2023-08-09 07:05:00|299.76|299.61|299.71|299.56|299.81|299.66|299.61|299.46|93
1691565000000|2023-08-09 07:10:00|299.66|299.51|299.56|299.41|299.71|299.56|299.56|299.41|53
1691565300000|2023-08-09 07:15:00|299.51|299.36|299.41|299.26|299.56|299.41|299.41|299.26|63
1691565600000|2023-08-09 07:20:00|299.46|299.31|299.51|299.36|299.56|299.41|299.31|299.16|53
1691565900000|2023-08-09 07:25:00|299.56|299.31|299.46|299.31|299.56|299.36|299.41|299.26|41
1691566200000|2023-08-09 07:30:00|299.51|299.36|299.61|299.46|299.61|299.46|299.51|299.31|41
1691566500000|2023-08-09 07:35:00|299.56|299.41|299.56|299.41|299.66|299.51|299.56|299.41|49
1691566800000|2023-08-09 07:40:00|299.51|299.36|299.61|299.46|299.61|299.46|299.51|299.31|55
1691567100000|2023-08-09 07:45:00|299.56|299.41|299.46|299.31|299.61|299.46|299.46|299.31|52
1691567400000|2023-08-09 07:50:00|299.51|299.36|299.51|299.36|299.56|299.41|299.51|299.31|47
1691567700000|2023-08-09 07:55:00|299.56|299.41|299.51|299.36|299.56|299.41|299.51|299.36|41
1691568000000|2023-08-09 08:00:00|299.56|299.41|299.76|299.61|299.76|299.61|299.56|299.36|92
1691568300000|2023-08-09 08:05:00|299.81|299.56|299.66|299.51|299.86|299.66|299.66|299.51|67
1691568600000|2023-08-09 08:10:00|299.61|299.46|299.56|299.41|299.66|299.46|299.56|299.41|56
1691568900000|2023-08-09 08:15:00|299.51|299.36|299.36|299.21|299.51|299.36|299.36|299.21|51
1691569200000|2023-08-09 08:20:00|299.41|299.26|299.51|299.36|299.51|299.36|299.36|299.21|47
1691569500000|2023-08-09 08:25:00|299.46|299.31|299.56|299.41|299.56|299.41|299.46|299.31|54
1691569800000|2023-08-09 08:30:00|299.61|299.36|299.56|299.41|299.61|299.41|299.51|299.36|38
1691570100000|2023-08-09 08:35:00|299.61|299.46|299.56|299.41|299.61|299.46|299.56|299.41|31
1691570400000|2023-08-09 08:40:00|299.51|299.36|299.56|299.41|299.56|299.41|299.51|299.36|53
1691570700000|2023-08-09 08:45:00|299.61|299.46|299.56|299.41|299.61|299.46|299.56|299.41|40
1691571000000|2023-08-09 08:50:00|299.61|299.46|299.46|299.31|299.61|299.46|299.46|299.31|72
1691571300000|2023-08-09 08:55:00|299.51|299.36|299.61|299.46|299.66|299.51|299.51|299.36|107
1691571600000|2023-08-09 09:00:00|299.56|299.41|299.61|299.46|299.66|299.46|299.56|299.41|146
1691571900000|2023-08-09 09:05:00|299.66|299.51|299.76|299.56|299.81|299.61|299.66|299.51|51
1691572200000|2023-08-09 09:10:00|299.71|299.51|299.66|299.51|299.71|299.56|299.61|299.46|16
1691572500000|2023-08-09 09:15:00|299.71|299.56|299.71|299.51|299.81|299.61|299.71|299.51|49
1691572800000|2023-08-09 09:20:00|299.96|299.36|300.06|299.46|300.06|299.46|299.96|299.36|0
1691573100000|2023-08-09 09:25:00|299.96|299.36|299.96|299.36|300.06|299.46|299.96|299.36|2
1691573700000|2023-08-09 09:35:00|299.86|299.26|299.86|299.26|299.86|299.26|299.86|299.26|0
1691574000000|2023-08-09 09:40:00|299.96|299.36|299.96|299.36|299.96|299.36|299.86|299.26|0
1691574300000|2023-08-09 09:45:00|299.86|299.26|299.76|299.16|299.86|299.26|299.76|299.16|0
1691574600000|2023-08-09 09:50:00|299.81|299.61|299.76|299.61|299.86|299.66|299.76|299.56|46
1691574900000|2023-08-09 09:55:00|299.71|299.56|299.66|299.51|299.76|299.61|299.61|299.46|11
1691575200000|2023-08-09 10:00:00|299.61|299.46|299.61|299.46|299.66|299.51|299.61|299.46|10
1691575500000|2023-08-09 10:05:00|299.66|299.51|299.66|299.51|299.66|299.51|299.61|299.51|1
1691575800000|2023-08-09 10:10:00|299.61|299.46|299.61|299.41|299.66|299.46|299.56|299.41|18
1691576100000|2023-08-09 10:15:00|299.56|299.46|299.61|299.41|299.61|299.46|299.56|299.41|3
1691576400000|2023-08-09 10:20:00|299.66|299.46|299.66|299.51|299.66|299.51|299.61|299.46|2
1691577000000|2023-08-09 10:30:00|299.71|299.56|299.66|299.46|299.71|299.56|299.51|299.31|108
1691577300000|2023-08-09 10:35:00|299.71|299.51|299.56|299.41|299.71|299.51|299.56|299.41|11
1691577600000|2023-08-09 10:40:00|299.51|299.36|299.56|299.41|299.66|299.46|299.46|299.31|28
1691577900000|2023-08-09 10:45:00|299.61|299.36|299.56|299.41|299.61|299.41|299.51|299.36|7
1691578200000|2023-08-09 10:50:00|299.61|299.36|299.46|299.31|299.61|299.41|299.46|299.31|17
1691578500000|2023-08-09 10:55:00|299.51||299.46||299.51||299.46||3
1691578800000|2023-08-09 11:00:00|299.51|299.36|299.56|299.36|299.56|299.36|299.46|299.31|7
1691579100000|2023-08-09 11:05:00|299.51|299.41|299.41|299.26|299.56|299.41|299.41|299.26|12
1691579400000|2023-08-09 11:10:00|299.46|299.31|299.46|299.31|299.46|299.31|299.41|299.26|20
1691579700000|2023-08-09 11:15:00|299.41|299.26|299.41|299.26|299.46|299.31|299.41|299.26|6
1691580000000|2023-08-09 11:20:00|299.46|299.31|299.46|299.31|299.46|299.31|299.41|299.26|0
1691580300000|2023-08-09 11:25:00|299.41|299.26|299.41|299.26|299.46|299.31|299.41|299.26|7
1691580600000|2023-08-09 11:30:00|299.46|299.31|299.51|299.36|299.51|299.36|299.46|299.31|11
1691580900000|2023-08-09 11:35:00|299.46|299.31|299.51|299.36|299.51|299.36|299.46|299.31|26
1691581200000|2023-08-09 11:40:00|299.56|299.31|299.61|299.46|299.61|299.46|299.56|299.31|11
1691581500000|2023-08-09 11:45:00|299.66|299.51|299.71|299.51|299.71|299.56|299.61|299.46|9
1691581800000|2023-08-09 11:50:00|299.66|299.46|299.61|299.46|299.66|299.51|299.61|299.41|5
1691582100000|2023-08-09 11:55:00|299.66|299.41|299.61|299.41|299.66|299.41|299.56|299.41|0
1691582400000|2023-08-09 12:00:00|299.56|299.46|299.56|299.41|299.61|299.46|299.56|299.41|5
1691582700000|2023-08-09 12:05:00|299.61|299.36|299.41|299.26|299.61|299.41|299.41|299.26|54
1691583000000|2023-08-09 12:10:00|299.46|299.21|299.31|299.16|299.46|299.21|299.31|299.16|56
1691583300000|2023-08-09 12:15:00|299.36|299.11|299.26|299.06|299.36|299.11|299.21|299.06|25
1691583600000|2023-08-09 12:20:00|299.21|299.11|299.21|299.06|299.26|299.11|299.16|299.01|7
1691583900000|2023-08-09 12:25:00|299.16|299.01|299.16|299.01|299.26|299.11|299.16|299.01|4
1691584200000|2023-08-09 12:30:00|299.21|299.06|299.26|299.11|299.26|299.11|299.16|299.01|14
1691584500000|2023-08-09 12:35:00|299.31|299.16|299.26|299.11|299.31|299.16|299.21|299.06|11
1691584800000|2023-08-09 12:40:00|299.21|299.06|299.06|298.91|299.21|299.06|299.06|298.91|16
1691585100000|2023-08-09 12:45:00|299.11|298.96|299.06|298.86|299.11|298.96|299.06|298.86|21
1691585400000|2023-08-09 12:50:00|299.01|298.91|299.01|298.86|299.06|298.91|299.01|298.81|22
1691585700000|2023-08-09 12:55:00|298.96|298.81|299.01|298.81|299.01|298.86|298.96|298.76|21
1691586000000|2023-08-09 13:00:00|298.96|298.76|299.01|298.81|299.01|298.86|298.96|298.76|7
1691586300000|2023-08-09 13:05:00|298.96|298.86|299.01|298.86|299.01|298.86|298.96|298.81|12
1691586600000|2023-08-09 13:10:00|299.06|298.81|298.96|298.81|299.06|298.91|298.96|298.81|20
1691586900000|2023-08-09 13:15:00|299.01|298.86|298.96|298.81|299.01|298.86|298.96|298.76|17
1691587200000|2023-08-09 13:20:00|299.01|298.86|298.96|298.81|299.01|298.86|298.91|298.76|44
1691587500000|2023-08-09 13:25:00|||||||||43
1691587800000|2023-08-09 13:30:00|298.91|298.76|298.71|298.51|298.96|298.81|298.61|298.46|150
1691588100000|2023-08-09 13:35:00|298.66|298.56|298.41|298.21|298.71|298.56|298.36|298.21|103
1691588400000|2023-08-09 13:40:00|298.46|298.26|298.66|298.51|298.81|298.66|298.41|298.26|72
1691588700000|2023-08-09 13:45:00|298.61|298.46|298.71|298.56|298.81|298.66|298.61|298.46|63
1691589000000|2023-08-09 13:50:00|298.66|298.51|298.61|298.46|298.76|298.61|298.36|298.21|78
1691589300000|2023-08-09 13:55:00|298.56|298.41|298.81|298.66|298.86|298.71|298.56|298.41|37
1691589600000|2023-08-09 14:00:00|298.76|298.61|298.91|298.76|299.01|298.81|298.76|298.61|105
1691589900000|2023-08-09 14:05:00|298.96|298.81|298.56|298.36|298.96|298.81|298.51|298.36|74
1691590200000|2023-08-09 14:10:00|298.51|298.41|298.51|298.36|298.61|298.46|298.41|298.26|37
1691590500000|2023-08-09 14:15:00|298.56|298.31|298.51|298.31|298.56|298.41|298.41|298.21|33
1691590800000|2023-08-09 14:20:00|298.46|298.26|298.36|298.16|298.51|298.36|298.36|298.16|70
1691591100000|2023-08-09 14:25:00|298.41|298.21|298.41|298.26|298.41|298.26|298.26|298.11|25
1691591400000|2023-08-09 14:30:00|298.46|298.21|298.31|298.11|298.46|298.31|298.31|298.11|40
1691591700000|2023-08-09 14:35:00|298.26|298.16|298.41|298.26|298.51|298.36|298.26|298.11|15
1691592000000|2023-08-09 14:40:00|298.36|298.21|298.41|298.26|298.51|298.31|298.36|298.21|55
1691592300000|2023-08-09 14:45:00|298.36|298.21|298.36|298.21|298.51|298.31|298.36|298.16|14
1691592600000|2023-08-09 14:50:00|298.31|298.16|298.11|297.91|298.36|298.21|298.01|297.86|43
1691592900000|2023-08-09 14:55:00|298.06|297.96|298.01|297.81|298.11|297.96|297.91|297.71|46
1691593200000|2023-08-09 15:00:00|297.96|297.86|298.01|297.86|298.06|297.91|297.86|297.71|103
1691593500000|2023-08-09 15:05:00|297.96|297.81|297.96|297.81|298.01|297.86|297.86|297.71|149
1691593800000|2023-08-09 15:10:00|297.91|297.76|297.71|297.56|298.01|297.81|297.71|297.51|105
1691594100000|2023-08-09 15:15:00|297.66|297.51|297.31|297.16|297.71|297.56|297.31|297.16|199
1691594400000|2023-08-09 15:20:00|297.36|297.21|297.26|297.11|297.46|297.26|297.26|297.11|138
1691594700000|2023-08-09 15:25:00|297.21|297.06|297.31|297.16|297.36|297.21|297.16|297.01|123
1691595000000|2023-08-09 15:30:00|297.26|297.11|297.66|297.46|297.66|297.51|297.26|297.11|24
1691595300000|2023-08-09 15:35:00|297.61|297.51|297.61|297.46|297.71|297.51|297.56|297.41|19
1691595600000|2023-08-09 15:40:00|297.66|297.51|297.51|297.36|297.71|297.51|297.51|297.36|6
1691595900000|2023-08-09 15:45:00|297.56|297.31|297.36|297.16|297.56|297.41|297.31|297.16|26
1691596200000|2023-08-09 15:50:00|297.31|297.21|297.36|297.16|297.36|297.21|297.21|297.01|18
1691596500000|2023-08-09 15:55:00|297.31|297.11|297.36|297.21|297.41|297.26|297.21|297.06|20
1691596800000|2023-08-09 16:00:00|297.41|297.16|297.41|297.26|297.51|297.31|297.31|297.11|7
1691597100000|2023-08-09 16:05:00|297.46|297.31|297.56|297.36|297.66|297.46|297.41|297.26|6
1691597400000|2023-08-09 16:10:00|297.61|297.41|297.56|297.36|297.61|297.46|297.41|297.26|6
1691597700000|2023-08-09 16:15:00|297.51|297.41|297.41|297.21|297.61|297.41|297.41|297.21|1
1691598000000|2023-08-09 16:20:00|297.36|297.26|297.51|297.36|297.51|297.36|297.36|297.16|4
1691598300000|2023-08-09 16:25:00|297.46|297.31|297.46|297.31|297.56|297.41|297.46|297.26|7
1691598600000|2023-08-09 16:30:00|297.51|297.36|297.61|297.46|297.66|297.46|297.46|297.31|1
1691598900000|2023-08-09 16:35:00|297.56|297.41|297.61|297.41|297.61|297.46|297.56|297.36|4
1691599200000|2023-08-09 16:40:00|297.56|297.36|297.51|297.36|297.61|297.46|297.51|297.31|0
1691599500000|2023-08-09 16:45:00|297.46|297.31|297.66|297.46|297.71|297.51|297.46|297.31|1
1691599800000|2023-08-09 16:50:00|297.61|297.51|297.61|297.41|297.66|297.51|297.56|297.41|3
1691600100000|2023-08-09 16:55:00|297.66|297.46|297.51|297.36|297.66|297.51|297.51|297.36|6
1691600400000|2023-08-09 17:00:00|297.46|297.31|297.66|297.51|297.66|297.51|297.46|297.31|4
1691600700000|2023-08-09 17:05:00|297.71|297.56|297.71|297.56|297.76|297.61|297.66|297.51|13
1691601000000|2023-08-09 17:10:00|297.66|297.51|297.86|297.71|297.86|297.71|297.66|297.51|12
1691601300000|2023-08-09 17:15:00|297.91|297.76|297.81|297.61|297.91|297.76|297.76|297.61|36
1691601600000|2023-08-09 17:20:00|297.76|297.56|297.71|297.51|297.81|297.61|297.71|297.51|4
1691601900000|2023-08-09 17:25:00|297.66|297.56|297.76|297.61|297.81|297.61|297.66|297.51|10
1691602200000|2023-08-09 17:30:00|297.81|297.56|297.81|297.66|297.86|297.71|297.76|297.56|0
1691602500000|2023-08-09 17:35:00|297.86|297.61|297.86|297.71|297.91|297.71|297.81|297.61|7
1691602800000|2023-08-09 17:40:00|297.91|297.76|297.96|297.76|297.96|297.76|297.86|297.71|1
1691603100000|2023-08-09 17:45:00|297.91|297.81|297.81|297.66|297.96|297.81|297.81|297.61|5
1691603400000|2023-08-09 17:50:00|297.86|297.71|297.86|297.71|297.96|297.76|297.81|297.66|5
1691603700000|2023-08-09 17:55:00|297.91|297.66|297.91|297.71|297.96|297.81|297.81|297.66|7
1691604000000|2023-08-09 18:00:00|297.86|297.66|297.91|297.76|297.91|297.76|297.81|297.66|5
1691604300000|2023-08-09 18:05:00|297.96|297.81|298.01|297.81|298.01|297.86|297.91|297.76|3
1691604600000|2023-08-09 18:10:00|297.96|297.76|298.01|297.86|298.06|297.86|297.91|297.76|8
1691604900000|2023-08-09 18:15:00|298.06|297.91|298.16|298.01|298.16|298.01|298.01|297.86|2
1691605200000|2023-08-09 18:20:00|298.21|297.96|298.11|297.91|298.21|297.96|298.01|297.86|17
1691605500000|2023-08-09 18:25:00|298.06|297.96|298.11|297.96|298.16|298.01|298.06|297.91|3
1691605800000|2023-08-09 18:30:00|298.16|298.01|298.11|297.91|298.21|298.06|298.11|297.91|5
1691606100000|2023-08-09 18:35:00|298.16|297.96|298.11|297.96|298.16|298.01|298.06|297.91|2
1691606400000|2023-08-09 18:40:00|298.06|297.91|298.11|297.91|298.11|297.96|298.01|297.86|1
1691606700000|2023-08-09 18:45:00|298.06|297.86|298.11|297.96|298.11|297.96|298.01|297.86|0
1691607000000|2023-08-09 18:50:00|298.06|297.91|298.01|297.81|298.11|297.96|298.01|297.81|1
1691607300000|2023-08-09 18:55:00|298.06|297.86|298.01|297.81|298.11|297.96|298.01|297.81|0
1691607600000|2023-08-09 19:00:00|297.96|297.86|298.06|297.91|298.06|297.91|297.96|297.76|3
1691607900000|2023-08-09 19:05:00|298.11|297.86|297.96|297.76|298.11|297.91|297.91|297.71|1
1691608200000|2023-08-09 19:10:00|297.91|297.71|298.01|297.81|298.01|297.81|297.91|297.71|2
1691608500000|2023-08-09 19:15:00|297.96|297.76|298.01|297.81|298.01|297.81|297.91|297.71|0
1691608800000|2023-08-09 19:20:00|297.96|297.76|298.06|297.91|298.11|297.96|297.96|297.76|3
1691609100000|2023-08-09 19:25:00|298.11|297.96|298.16|297.96|298.21|298.01|298.11|297.91|5
1691609400000|2023-08-09 19:30:00|298.11|298.01|298.11|297.96|298.16|298.01|298.06|297.91|2
1691609700000|2023-08-09 19:35:00|298.16|297.91|298.01|297.86|298.21|298.01|298.01|297.86|30
1691610000000|2023-08-09 19:40:00|298.06|297.91|298.06|297.91|298.11|297.96|298.01|297.86|17
1691610300000|2023-08-09 19:45:00|298.01|297.86|297.96|297.81|298.06|297.91|297.86|297.71|27
1691610600000|2023-08-09 19:50:00|297.91|297.76|298.01|297.81|298.06|297.91|297.91|297.71|7
1691610900000|2023-08-09 19:55:00|297.96|297.76|297.91|297.76|298.01|297.81|297.86|297.66|12
1691611200000|2023-08-09 20:00:00|297.96|297.81|297.96|297.81|297.96|297.81|297.91|297.71|7
1691611500000|2023-08-09 20:05:00|298.01|297.86|298.06|297.86|298.06|297.86|298.01|297.81|0
1691612100000|2023-08-09 20:15:00|298.01|297.81|298.01|297.81|298.01|297.86|298.01|297.81|0
1691612400000|2023-08-09 20:20:00|297.96||298.01||298.01||297.96||0
1691612700000|2023-08-09 20:25:00|298.06|297.86|298.06|297.86|298.06|297.86|298.06|297.86|8
1691613600000|2023-08-09 20:40:00|297.96|297.76|297.96|297.71|298.01|297.76|297.96|297.71|5
1691613900000|2023-08-09 20:45:00|298.01|297.66|297.96|297.71|298.01|297.71|297.96|297.66|0
1691614200000|2023-08-09 20:50:00|297.91|297.66|298.01|297.71|298.01|297.71|297.91|297.66|1
1691614500000|2023-08-09 20:55:00|298.06|297.66|298.21|297.71|298.21|297.71|298.06|297.66|4
1691614800000|2023-08-09 21:00:00|298.26|297.66|298.36|297.61|298.36|297.66|298.26|297.61|0
1691615400000|2023-08-09 21:10:00|298.16|297.56|298.26|297.66|298.26|297.66|298.16|297.56|0
1691618400000|2023-08-09 22:00:00|298.36|297.76|298.36|297.76|298.36|297.76|298.26|297.66|0
1691618700000|2023-08-09 22:05:00|298.26|297.66|298.36|297.76|298.36|297.76|298.26|297.66|0
1691619300000|2023-08-09 22:15:00|298.38|297.78|298.38|297.78|298.38|297.78|298.38|297.78|0
1691619600000|2023-08-09 22:20:00|298.28|297.68|298.38|297.78|298.38|297.78|298.28|297.68|0
1691621100000|2023-08-09 22:45:00|298.48|297.88|298.48|297.88|298.48|297.88|298.38|297.78|0
1691621400000|2023-08-09 22:50:00|298.38|297.78|298.38|297.78|298.48|297.88|298.38|297.78|0
1691622600000|2023-08-09 23:10:00|298.48|297.88|298.48|297.88|298.48|297.88|298.38|297.78|0
1691622900000|2023-08-09 23:15:00|298.38|297.78|298.38|297.78|298.48|297.88|298.38|297.78|0
1691624400000|2023-08-09 23:40:00|298.48|297.88|298.48|297.88|298.48|297.88|298.38|297.78|0
1691625600000|2023-08-10 00:00:00|298.38|297.78|298.38|297.78|298.48|297.88|298.38|297.78|0
1691625900000|2023-08-10 00:05:00|298.28|297.68|298.08|297.48|298.28|297.68|298.08|297.48|0
1691626500000|2023-08-10 00:15:00|297.98|297.38|298.08|297.48|298.08|297.48|297.98|297.38|0
1691626800000|2023-08-10 00:20:00|298.18|297.58|298.08|297.48|298.18|297.58|298.08|297.48|0
1691627100000|2023-08-10 00:25:00|298.18|297.58|298.38|297.78|298.38|297.78|298.18|297.58|0
1691627400000|2023-08-10 00:30:00|298.18|297.63|297.63|297.48|298.18|297.78|297.58|297.28|355
1691627700000|2023-08-10 00:35:00|297.58|297.43|297.48|297.33|297.58|297.43|297.28|297.13|462
1691628000000|2023-08-10 00:40:00|297.58|297.43|297.48|297.33|297.58|297.43|297.48|297.33|161
1691628300000|2023-08-10 00:45:00|297.43|297.28|297.38|297.23|297.53|297.38|297.33|297.18|364
1691628600000|2023-08-10 00:50:00|297.33|297.18|297.33|297.18|297.38|297.23|297.23|297.08|286
1691628900000|2023-08-10 00:55:00|297.43|297.23|297.33|297.18|297.48|297.33|297.28|297.13|193
1691629200000|2023-08-10 01:00:00|297.28|297.13|297.23|297.08|297.48|297.28|296.83|296.68|1378
1691629500000|2023-08-10 01:05:00|297.28|297.13|296.88|296.68|297.28|297.13|296.78|296.63|701
1691629800000|2023-08-10 01:10:00|296.83|296.73|296.53|296.38|297.08|296.93|296.48|296.33|465
1691630100000|2023-08-10 01:15:00|296.48|296.33|297.13|296.98|297.18|297.03|296.48|296.33|624
1691630400000|2023-08-10 01:20:00|297.08|296.93|296.68|296.48|297.23|297.03|296.58|296.43|510
1691630700000|2023-08-10 01:25:00|296.63|296.43|296.63|296.48|296.78|296.58|296.53|296.38|359
1691631000000|2023-08-10 01:30:00|296.68|296.53|296.78|296.63|296.93|296.78|296.68|296.53|383
1691631300000|2023-08-10 01:35:00|296.83|296.68|296.53|296.38|296.88|296.68|296.48|296.33|450
1691631600000|2023-08-10 01:40:00|296.48|296.33|296.28|296.13|296.53|296.38|295.93|295.78|826
1691631900000|2023-08-10 01:45:00|296.38|296.18|296.93|296.78|297.03|296.83|296.38|296.18|260
1691632200000|2023-08-10 01:50:00|296.88|296.73|296.53|296.33|296.88|296.73|296.38|296.23|268
1691632500000|2023-08-10 01:55:00|296.48|296.38|296.88|296.73|296.93|296.78|296.48|296.28|159
1691632800000|2023-08-10 02:00:00|296.83|296.68|296.53|296.38|296.88|296.73|296.48|296.33|209
1691633100000|2023-08-10 02:05:00|296.58|296.43|296.43|296.28|296.68|296.48|296.38|296.23|263
1691633400000|2023-08-10 02:10:00|296.48|296.33|296.93|296.73|296.93|296.73|296.38|296.23|134
1691633700000|2023-08-10 02:15:00|296.88|296.78|296.83|296.68|296.93|296.78|296.68|296.53|144
1691634000000|2023-08-10 02:20:00|296.78|296.63|296.73|296.58|296.83|296.68|296.58|296.43|127
1691634300000|2023-08-10 02:25:00|296.68|296.53|296.73|296.58|296.78|296.63|296.63|296.48|179
1691634600000|2023-08-10 02:30:00|296.78|296.63|296.93|296.78|296.98|296.83|296.73|296.58|321
1691634900000|2023-08-10 02:35:00|296.88|296.73|296.83|296.68|296.98|296.83|296.83|296.68|199
1691635200000|2023-08-10 02:40:00|296.78|296.63|296.58|296.43|296.83|296.68|296.58|296.43|220
1691635500000|2023-08-10 02:45:00|296.53|296.38|296.53|296.38|296.63|296.48|296.48|296.33|297
1691635800000|2023-08-10 02:50:00|296.58|296.43|296.48|296.28|296.63|296.48|296.43|296.28|184
1691636100000|2023-08-10 02:55:00|296.43|296.33|296.46|296.31|296.51|296.36|296.36|296.21|190
1691636400000|2023-08-10 03:00:00|296.51|296.36|296.81|296.66|296.81|296.66|296.51|296.36|142
1691636700000|2023-08-10 03:05:00|296.76|296.61|296.56|296.41|296.81|296.66|296.56|296.41|172
1691637000000|2023-08-10 03:10:00|296.61|296.46|296.71|296.51|296.81|296.66|296.61|296.46|135
1691637300000|2023-08-10 03:15:00|296.66|296.56|296.86|296.71|296.86|296.71|296.66|296.56|286
1691637600000|2023-08-10 03:20:00|296.91|296.76|296.81|296.61|296.91|296.76|296.76|296.61|170
1691637900000|2023-08-10 03:25:00|296.76|296.66|296.66|296.51|296.86|296.66|296.61|296.46|94
1691638200000|2023-08-10 03:30:00|296.61|296.46|296.76|296.56|296.86|296.66|296.56|296.41|180
1691638500000|2023-08-10 03:35:00|296.71|296.61|296.76|296.61|296.76|296.61|296.66|296.51|74
1691638800000|2023-08-10 03:40:00|296.81|296.66|296.81|296.66|296.81|296.66|296.81|296.61|58
1691639100000|2023-08-10 03:45:00|296.76|296.61|296.86|296.71|296.86|296.71|296.76|296.56|111
1691639400000|2023-08-10 03:50:00|296.81|296.66|296.81|296.66|296.86|296.71|296.81|296.61|55
1691639700000|2023-08-10 03:55:00|296.86|296.71|296.71|296.56|296.86|296.71|296.71|296.56|140
1691640000000|2023-08-10 04:00:00|296.76|296.61|296.81|296.66|296.86|296.71|296.71|296.56|44
1691640300000|2023-08-10 04:05:00|296.76|296.61|296.96|296.81|296.96|296.81|296.76|296.61|90
1691640600000|2023-08-10 04:10:00|296.91|296.76|296.91|296.76|296.91|296.76|296.91|296.76|31
1691640900000|2023-08-10 04:15:00||296.71||296.76||296.76||296.71|37
1691641200000|2023-08-10 04:20:00|296.86|296.71|296.91|296.76|296.91|296.76|296.86|296.71|9
1691641500000|2023-08-10 04:25:00|296.96|296.81|296.96|296.81|296.96|296.81|296.96|296.81|64
1691641800000|2023-08-10 04:30:00|||||||||17
1691642100000|2023-08-10 04:35:00|||||||||31
1691642400000|2023-08-10 04:40:00|297.01|296.86|296.91|296.76|297.01|296.86|296.91|296.76|132
1691642700000|2023-08-10 04:45:00|296.86|296.71|296.91|296.76|296.91|296.76|296.86|296.71|109
1691643000000|2023-08-10 04:50:00|296.96|296.81|296.96|296.81|296.96|296.81|296.96|296.81|58
1691643300000|2023-08-10 04:55:00|||||||||18
1691643600000|2023-08-10 05:00:00|296.91|296.76|297.11|296.96|297.16|297.01|296.81|296.66|332
1691643900000|2023-08-10 05:05:00|297.06|296.91|297.31|297.16|297.31|297.16|297.06|296.91|152
1691644200000|2023-08-10 05:10:00|297.36|297.21|297.31|297.11|297.36|297.21|297.21|297.06|126
1691644500000|2023-08-10 05:15:00|297.26|297.16|297.26|297.11|297.36|297.21|297.16|296.96|130
1691644800000|2023-08-10 05:20:00|297.31|297.16|297.26|297.11|297.31|297.16|297.26|297.11|81
1691645100000|2023-08-10 05:25:00|297.36|297.21|297.31|297.16|297.41|297.21|297.26|297.11|141
1691645400000|2023-08-10 05:30:00|297.36|297.21|297.41|297.26|297.41|297.26|297.31|297.16|75
1691645700000|2023-08-10 05:35:00|297.46|297.31|297.36|297.21|297.51|297.31|297.36|297.21|105
1691646000000|2023-08-10 05:40:00|297.31|297.16|297.36|297.21|297.36|297.21|297.31|297.16|101
1691646300000|2023-08-10 05:45:00|297.41|297.26|297.41|297.26|297.51|297.31|297.31|297.16|123
1691646600000|2023-08-10 05:50:00|297.46|297.31|297.36|297.21|297.46|297.31|297.31|297.16|89
1691646900000|2023-08-10 05:55:00|297.31|297.16|297.46|297.31|297.51|297.31|297.31|297.16|87
1691647200000|2023-08-10 06:00:00|297.51|297.26|297.51|297.36|297.56|297.41|297.41|297.26|91
1691647500000|2023-08-10 06:05:00|297.46|297.31|297.51|297.36|297.56|297.41|297.46|297.31|104
1691647800000|2023-08-10 06:10:00|297.46|297.31|297.46|297.31|297.56|297.41|297.46|297.31|177
1691648100000|2023-08-10 06:15:00|297.41|297.26|297.21|297.06|297.41|297.26|297.21|297.06|271
1691648400000|2023-08-10 06:20:00|297.26|297.11|297.26|297.11|297.31|297.16|297.21|297.06|127
1691648700000|2023-08-10 06:25:00|297.31|297.16|297.41|297.26|297.41|297.26|297.31|297.16|137
1691649000000|2023-08-10 06:30:00|297.46|297.31|297.41|297.26|297.46|297.31|297.41|297.26|57
1691649300000|2023-08-10 06:35:00|297.46|297.31|297.51|297.36|297.51|297.36|297.46|297.31|164
1691649600000|2023-08-10 06:40:00|297.56|297.41|297.36|297.21|297.56|297.41|297.36|297.21|83
1691649900000|2023-08-10 06:45:00|297.41|297.26|297.41|297.26|297.41|297.26|297.31|297.16|195
1691650200000|2023-08-10 06:50:00|297.36|297.21|297.41|297.26|297.41|297.26|297.36|297.21|66
1691650500000|2023-08-10 06:55:00|297.36|297.21|297.31|297.16|297.36|297.21|297.31|297.16|149
1691650800000|2023-08-10 07:00:00|297.36|297.21|297.81|297.66|297.86|297.66|297.31|297.16|197
1691651100000|2023-08-10 07:05:00|297.86|297.71|298.01|297.86|298.11|297.96|297.81|297.66|195
1691651400000|2023-08-10 07:10:00|298.06|297.91|298.01|297.86|298.11|297.96|297.96|297.81|181
1691651700000|2023-08-10 07:15:00|298.06|297.91|298.41|298.26|298.41|298.26|297.96|297.81|334
1691652000000|2023-08-10 07:20:00|298.36|298.21|298.11|297.96|298.41|298.26|298.11|297.91|202
1691652300000|2023-08-10 07:25:00|298.16|298.01|298.26|298.06|298.26|298.11|298.06|297.91|121
1691652600000|2023-08-10 07:30:00|298.31|298.11|298.21|298.06|298.36|298.21|298.16|297.96|147
1691652900000|2023-08-10 07:35:00|298.26|298.11|298.11|297.96|298.31|298.16|298.11|297.96|118
1691653200000|2023-08-10 07:40:00|298.06|297.91|298.06|297.91|298.16|298.01|298.01|297.86|139
1691653500000|2023-08-10 07:45:00|298.11|297.96|298.06|297.91|298.16|298.01|298.01|297.86|129
1691653800000|2023-08-10 07:50:00|298.11|297.96|298.16|298.01|298.21|298.06|298.11|297.96|61
1691654100000|2023-08-10 07:55:00|298.21|297.96|298.01|297.86|298.21|298.01|297.96|297.81|200
1691654400000|2023-08-10 08:00:00|298.06|297.81|297.96|297.81|298.06|297.91|297.91|297.76|221
1691654700000|2023-08-10 08:05:00|298.01|297.86|298.01|297.86|298.11|297.96|297.96|297.81|110
1691655000000|2023-08-10 08:10:00|297.96|297.81|298.01|297.86|298.16|298.01|297.96|297.81|145
1691655300000|2023-08-10 08:15:00|298.06|297.91|298.06|297.91|298.06|297.91|298.01|297.86|117
1691655600000|2023-08-10 08:20:00|298.01|297.86|298.06|297.91|298.11|297.96|298.01|297.86|124
1691655900000|2023-08-10 08:25:00|298.11|297.96|298.21|298.06|298.21|298.06|298.11|297.96|151
1691656200000|2023-08-10 08:30:00|298.26|298.11|298.16|298.01|298.26|298.11|298.11|297.96|128
1691656500000|2023-08-10 08:35:00|298.21|298.06|298.26|298.11|298.31|298.16|298.21|298.06|115
1691656800000|2023-08-10 08:40:00|298.31|298.16|298.31|298.11|298.36|298.21|298.26|298.11|146
1691657100000|2023-08-10 08:45:00|298.26|298.16|298.36|298.21|298.36|298.21|298.26|298.11|123
1691657400000|2023-08-10 08:50:00|298.41|298.26|298.36|298.21|298.41|298.26|298.26|298.11|238
1691657700000|2023-08-10 08:55:00|298.31|298.16|298.26|298.11|298.36|298.21|298.21|298.06|106
1691658000000|2023-08-10 09:00:00|297.41|297.26|297.41|297.26|297.46|297.26|297.21|297.06|687
1691658300000|2023-08-10 09:05:00|297.46|297.31|297.56|297.36|297.66|297.51|297.36|297.21|285
1691658600000|2023-08-10 09:10:00|297.61|297.41|297.51|297.36|297.61|297.41|297.51|297.31|33
1691658900000|2023-08-10 09:15:00|297.56|297.41|297.56|297.36|297.56|297.41|297.46|297.31|56
1691659200000|2023-08-10 09:20:00|297.71|297.11|297.61|297.01|297.71|297.11|297.61|297.01|8
1691659500000|2023-08-10 09:25:00|297.51|296.91|297.61|297.01|297.61|297.01|297.51|296.91|11
1691659800000|2023-08-10 09:30:00|297.51|296.91|297.51|296.91|297.61|297.01|297.51|296.91|0
1691660100000|2023-08-10 09:35:00|297.61|297.01|297.51|296.91|297.61|297.01|297.51|296.91|0
1691660400000|2023-08-10 09:40:00|297.61|297.01|297.61|297.01|297.61|297.01|297.61|297.01|0
1691661000000|2023-08-10 09:50:00|297.51|297.31|297.46|297.31|297.61|297.46|297.41|297.26|123
1691661300000|2023-08-10 09:55:00|297.51|297.26|297.41|297.26|297.51|297.26|297.36|297.21|8
1691661600000|2023-08-10 10:00:00|297.46|297.31|297.56|297.41|297.66|297.51|297.46|297.31|26
1691661900000|2023-08-10 10:05:00|297.61|297.46|297.46|297.31|297.61|297.46|297.46|297.26|51
1691662200000|2023-08-10 10:10:00|297.51|297.26|297.56|297.41|297.61|297.46|297.51|297.26|4
1691662500000|2023-08-10 10:15:00|297.51|297.36|297.61|297.41|297.61|297.41|297.51|297.36|13
1691662800000|2023-08-10 10:20:00|297.56|297.46|297.51|297.31|297.61|297.46|297.46|297.31|17
1691663100000|2023-08-10 10:25:00|297.56|297.36|297.56|297.41|297.61|297.46|297.51|297.36|12
1691663400000|2023-08-10 10:30:00|297.51|297.36|297.51|297.36|297.56|297.36|297.46|297.26|16
1691663700000|2023-08-10 10:35:00|297.46|297.31|297.51|297.36|297.51|297.36|297.46|297.31|6
1691664000000|2023-08-10 10:40:00|297.56|297.41|297.51|297.36|297.66|297.46|297.51|297.36|7
1691664300000|2023-08-10 10:45:00|297.56|297.41|297.61|297.46|297.66|297.51|297.51|297.36|24
1691664600000|2023-08-10 10:50:00|297.66|297.51|297.76|297.56|297.76|297.56|297.66|297.51|4
1691664900000|2023-08-10 10:55:00|297.71|297.61|297.76|297.56|297.81|297.66|297.71|297.56|0
1691665200000|2023-08-10 11:00:00|297.81|297.61|297.81|297.66|297.91|297.71|297.76|297.61|31
1691665500000|2023-08-10 11:05:00|297.86|297.71|297.96|297.76|297.96|297.81|297.86|297.71|7
1691665800000|2023-08-10 11:10:00|297.91|297.71|297.91|297.76|297.96|297.76|297.86|297.66|12
1691666100000|2023-08-10 11:15:00|297.86|297.71|297.86|297.71|297.91|297.76|297.86|297.66|2
1691666400000|2023-08-10 11:20:00|297.81|297.66|297.81|297.66|297.86|297.71|297.81|297.61|2
1691666700000|2023-08-10 11:25:00|297.76|297.61|297.81|297.61|297.81|297.66|297.76|297.56|6
1691667000000|2023-08-10 11:30:00|297.76|297.66|297.76|297.56|297.81|297.66|297.71|297.56|4
1691667300000|2023-08-10 11:35:00|297.71|297.61|297.71|297.56|297.76|297.61|297.71|297.56|0
1691667600000|2023-08-10 11:40:00|297.66|297.51|297.61|297.46|297.71|297.56|297.56|297.41|7
1691667900000|2023-08-10 11:45:00|297.66|297.51|297.61|297.46|297.66|297.51|297.61|297.46|1
1691668200000|2023-08-10 11:50:00|297.66|297.51|297.66|297.46|297.71|297.51|297.61|297.46|3
1691668500000|2023-08-10 11:55:00|297.61|297.51|297.61|297.46|297.66|297.51|297.61|297.46|1
1691668800000|2023-08-10 12:00:00|297.66|297.51|297.71|297.56|297.71|297.56|297.61|297.51|3
1691669100000|2023-08-10 12:05:00|297.76|297.61|297.76|297.56|297.76|297.61|297.71|297.56|7
1691669400000|2023-08-10 12:10:00|297.71|297.61|297.86|297.66|297.86|297.66|297.71|297.56|3
1691669700000|2023-08-10 12:15:00|297.91|297.71|297.76|297.61|297.91|297.71|297.76|297.61|10
1691670000000|2023-08-10 12:20:00|297.81|297.56|297.81|297.66|297.81|297.66|297.76|297.56|21
1691670300000|2023-08-10 12:25:00|297.86|297.71|297.66|297.46|297.91|297.76|297.66|297.41|47
1691670600000|2023-08-10 12:30:00|297.71|297.51|297.96|297.76|298.46|298.26|297.71|297.46|74
1691670900000|2023-08-10 12:35:00|297.91|297.81|297.91|297.71|298.16|298.01|297.86|297.71|12
1691671200000|2023-08-10 12:40:00|297.86|297.66|297.46|297.31|297.91|297.66|297.31|297.11|57
1691671500000|2023-08-10 12:45:00|297.51|297.26|297.86|297.66|297.96|297.76|297.46|297.26|62
1691671800000|2023-08-10 12:50:00|297.81|297.71|297.91|297.76|297.96|297.81|297.76|297.56|13
1691672100000|2023-08-10 12:55:00|297.96|297.81|297.96|297.81|298.01|297.81|297.81|297.61|14
1691672400000|2023-08-10 13:00:00|298.01|297.76|298.06|297.86|298.06|297.91|297.96|297.76|27
1691672700000|2023-08-10 13:05:00|298.01|297.91|297.96|297.76|298.11|297.96|297.81|297.66|23
1691673000000|2023-08-10 13:10:00|297.91|297.81|298.01|297.86|298.06|297.91|297.81|297.66|55
1691673300000|2023-08-10 13:15:00|298.06|297.91|298.01|297.86|298.16|298.01|297.96|297.76|102
1691673600000|2023-08-10 13:20:00|297.96|297.81|297.96|297.76|298.06|297.91|297.86|297.71|21
1691673900000|2023-08-10 13:25:00|297.91|297.81|297.91|297.76|298.06|297.91|297.91|297.71|23
1691674200000|2023-08-10 13:30:00|297.96|297.81|298.56|298.41|298.66|298.46|297.91|297.76|232
1691674500000|2023-08-10 13:35:00|298.61|298.31|298.71|298.56|298.81|298.66|298.41|298.26|58
1691674800000|2023-08-10 13:40:00|298.76|298.61|298.81|298.66|298.86|298.71|298.66|298.46|84
1691675100000|2023-08-10 13:45:00|298.86|298.71|299.11|298.91|299.16|298.96|298.86|298.66|41
1691675400000|2023-08-10 13:50:00|299.06|298.96|299.36|299.21|299.36|299.21|299.06|298.91|229
1691675700000|2023-08-10 13:55:00|299.41|299.26|299.66|299.51|299.71|299.51|299.31|299.11|124
1691676000000|2023-08-10 14:00:00|299.71|299.56|299.66|299.51|299.76|299.61|299.66|299.51|82
1691676300000|2023-08-10 14:05:00|299.71|299.56|299.71|299.56|299.81|299.66|299.66|299.46|141
1691676600000|2023-08-10 14:10:00|299.66|299.51|299.66|299.51|299.81|299.66|299.61|299.46|55
1691676900000|2023-08-10 14:15:00|299.71|299.56|299.61|299.46|299.76|299.61|299.56|299.41|55
1691677200000|2023-08-10 14:20:00|299.56|299.41|299.61|299.41|299.61|299.41|299.41|299.26|70
1691677500000|2023-08-10 14:25:00|299.56|299.46|299.51|299.31|299.66|299.51|299.46|299.31|75
1691677800000|2023-08-10 14:30:00|299.46|299.36|299.41|299.26|299.56|299.36|299.36|299.16|36
1691678100000|2023-08-10 14:35:00|299.36|299.21|298.96|298.76|299.46|299.31|298.86|298.71|68
1691678400000|2023-08-10 14:40:00|298.91|298.71|298.81|298.66|298.96|298.81|298.71|298.56|48
1691678700000|2023-08-10 14:45:00|298.76|298.61|298.71|298.56|298.81|298.61|298.56|298.36|82
1691679000000|2023-08-10 14:50:00|298.66|298.51|298.76|298.61|298.81|298.61|298.51|298.36|60
1691679300000|2023-08-10 14:55:00|298.71|298.56|298.56|298.36|298.81|298.61|298.51|298.36|37
1691679600000|2023-08-10 15:00:00|298.61|298.41|298.46|298.26|298.61|298.41|298.31|298.16|86
1691679900000|2023-08-10 15:05:00|298.41|298.21|298.51|298.31|298.66|298.51|298.31|298.16|50
1691680200000|2023-08-10 15:10:00|298.46|298.26|298.56|298.41|298.66|298.51|298.41|298.26|13
1691680500000|2023-08-10 15:15:00|298.51|298.36|298.61|298.41|298.66|298.46|298.41|298.26|12
1691680800000|2023-08-10 15:20:00|298.56|298.46|298.51|298.36|298.61|298.46|298.41|298.26|19
1691681100000|2023-08-10 15:25:00|298.56|298.41|298.81|298.61|298.81|298.66|298.56|298.41|25
1691681400000|2023-08-10 15:30:00|298.76|298.66|298.81|298.61|298.86|298.71|298.66|298.51|42
1691681700000|2023-08-10 15:35:00|298.76|298.56|298.76|298.61|298.81|298.61|298.71|298.51|6
1691682000000|2023-08-10 15:40:00|298.81|298.56|298.61|298.41|298.81|298.61|298.56|298.36|3
1691682300000|2023-08-10 15:45:00|298.56|298.36|298.46|298.26|298.61|298.36|298.36|298.21|33
1691682600000|2023-08-10 15:50:00|298.41|298.31|298.31|298.16|298.51|298.31|298.21|298.06|22
1691682900000|2023-08-10 15:55:00|298.26|298.11|298.41|298.26|298.46|298.31|298.21|298.06|25
1691683200000|2023-08-10 16:00:00|298.46|298.31|298.31|298.16|298.46|298.31|298.26|298.06|3
1691683500000|2023-08-10 16:05:00|298.36|298.21|298.31|298.11|298.41|298.26|298.21|298.06|8
1691683800000|2023-08-10 16:10:00|298.26|298.16|298.31|298.16|298.36|298.21|298.21|298.06|21
1691684100000|2023-08-10 16:15:00|298.26|298.11|298.36|298.16|298.41|298.21|298.26|298.06|28
1691684400000|2023-08-10 16:20:00|298.31|298.06|298.26|298.11|298.41|298.21|298.21|298.06|40
1691684700000|2023-08-10 16:25:00|298.21|298.06|298.16|297.96|298.21|298.06|297.86|297.71|62
1691685000000|2023-08-10 16:30:00|298.11|298.01|298.11|297.91|298.16|298.01|298.06|297.91|16
1691685300000|2023-08-10 16:35:00|298.06|297.96|298.26|298.06|298.26|298.11|297.96|297.81|11
1691685600000|2023-08-10 16:40:00|298.21|298.11|298.21|298.06|298.26|298.11|298.11|297.91|2
1691685900000|2023-08-10 16:45:00|298.16|298.01|298.26|298.06|298.31|298.16|298.16|297.96|3
1691686200000|2023-08-10 16:50:00|298.21|298.01|297.96|297.76|298.26|298.06|297.96|297.76|4
1691686500000|2023-08-10 16:55:00|297.91|297.81|297.81|297.61|297.96|297.81|297.76|297.56|8
1691686800000|2023-08-10 17:00:00|297.86|297.66|297.91|297.76|297.96|297.81|297.76|297.56|7
1691687100000|2023-08-10 17:05:00|297.96|297.81|298.01|297.81|298.06|297.91|297.91|297.76|24
1691687400000|2023-08-10 17:10:00|297.96|297.76|298.01|297.81|298.01|297.86|297.86|297.71|2
1691687700000|2023-08-10 17:15:00|297.96|297.86|298.01|297.81|298.06|297.91|297.91|297.76|1
1691688000000|2023-08-10 17:20:00|297.96|297.76|297.76|297.61|298.01|297.76|297.71|297.56|8
1691688300000|2023-08-10 17:25:00|297.81|297.56|297.71|297.51|297.81|297.66|297.66|297.51|4
1691688600000|2023-08-10 17:30:00|297.66|297.46|297.71|297.51|297.71|297.51|297.56|297.36|64
1691688900000|2023-08-10 17:35:00|297.66|297.46|297.51|297.36|297.71|297.46|297.51|297.31|54
1691689200000|2023-08-10 17:40:00|297.46|297.31|297.36|297.21|297.51|297.36|297.21|297.06|23
1691689500000|2023-08-10 17:45:00|297.41|297.16|297.51|297.31|297.56|297.41|297.41|297.16|11
1691689800000|2023-08-10 17:50:00|297.46|297.36|297.46|297.31|297.61|297.46|297.41|297.26|4
1691690100000|2023-08-10 17:55:00|297.41|297.26|297.21|297.01|297.46|297.26|297.11|296.96|9
1691690400000|2023-08-10 18:00:00|297.16|297.06|297.31|297.16|297.36|297.21|297.16|297.01|18
1691690700000|2023-08-10 18:05:00|297.36|297.21|297.51|297.31|297.61|297.41|297.36|297.16|5
1691691000000|2023-08-10 18:10:00|297.56|297.36|297.66|297.51|297.71|297.56|297.46|297.31|2
1691691300000|2023-08-10 18:15:00|297.71|297.46|297.61|297.41|297.76|297.61|297.56|297.41|2
1691691600000|2023-08-10 18:20:00|297.66|297.46|297.76|297.56|297.76|297.56|297.61|297.46|2
1691691900000|2023-08-10 18:25:00|297.71|297.61|297.71|297.56|297.76|297.61|297.61|297.46|1
1691692200000|2023-08-10 18:30:00|297.76|297.61|297.66|297.51|297.81|297.61|297.66|297.46|2
1691692500000|2023-08-10 18:35:00|297.71|297.56|297.71|297.51|297.76|297.61|297.61|297.41|4
1691692800000|2023-08-10 18:40:00|297.66|297.56|297.71|297.56|297.76|297.56|297.56|297.41|1
1691693100000|2023-08-10 18:45:00|297.66|297.51|297.81|297.61|297.86|297.71|297.61|297.46|6
1691693400000|2023-08-10 18:50:00|297.76|297.66|297.91|297.76|297.96|297.76|297.76|297.61|3
1691693700000|2023-08-10 18:55:00|297.96|297.71|297.96|297.76|297.96|297.81|297.86|297.66|3
1691694000000|2023-08-10 19:00:00|297.91|297.81|297.91|297.71|297.96|297.81|297.76|297.61|3
1691694300000|2023-08-10 19:05:00|297.86|297.76|297.96|297.81|297.96|297.81|297.86|297.66|1
1691694600000|2023-08-10 19:10:00|298.01|297.76|297.96|297.76|298.01|297.86|297.86|297.71|5
1691694900000|2023-08-10 19:15:00|298.01|297.81|298.01|297.86|298.06|297.91|297.91|297.71|3
1691695200000|2023-08-10 19:20:00|297.96|297.81|297.91|297.71|298.06|297.91|297.86|297.66|8
1691695500000|2023-08-10 19:25:00|297.86|297.66|297.76|297.61|297.91|297.66|297.71|297.56|9
1691695800000|2023-08-10 19:30:00|297.71|297.56|297.66|297.46|297.76|297.56|297.61|297.46|7
1691696100000|2023-08-10 19:35:00|297.61|297.51|297.61|297.41|297.71|297.56|297.56|297.41|33
1691696400000|2023-08-10 19:40:00|297.56|297.46|297.46|297.31|297.61|297.46|297.46|297.26|44
1691696700000|2023-08-10 19:45:00|297.51|297.26|297.56|297.36|297.66|297.51|297.41|297.26|20
1691697000000|2023-08-10 19:50:00|297.51|297.31|297.61|297.46|297.66|297.51|297.46|297.31|8
1691697300000|2023-08-10 19:55:00|297.56|297.41|297.56|297.41|297.66|297.46|297.51|297.36|13
1691697600000|2023-08-10 20:00:00|297.61|297.46|297.56|297.36|297.66|297.46|297.56|297.36|3
1691697900000|2023-08-10 20:05:00|297.61|297.41|297.66|297.46|297.71|297.51|297.61|297.41|5
1691698200000|2023-08-10 20:10:00|297.61|297.41|297.61|297.46|297.61|297.46|297.61|297.41|2
1691698500000|2023-08-10 20:15:00|297.56|297.41|297.56|297.36|297.56|297.46|297.56|297.36|0
1691698800000|2023-08-10 20:20:00||297.41||297.41||297.41||297.41|0
1691699100000|2023-08-10 20:25:00|297.61|297.46|297.56|297.41|297.61|297.46|297.56|297.41|5
1691699700000|2023-08-10 20:35:00|297.61|297.46|297.56|297.41|297.61|297.46|297.56|297.41|2
1691700000000|2023-08-10 20:40:00|297.61|297.46|297.61|297.41|297.61|297.46|297.61|297.41|7
1691700300000|2023-08-10 20:45:00|297.66|297.46|297.61|297.41|297.66|297.46|297.61|297.41|0
1691700900000|2023-08-10 20:55:00|297.66|297.46|297.61|297.41|297.66|297.46|297.61|297.41|3
1691701200000|2023-08-10 21:00:00||297.36||296.96||297.36||296.96|2
1691701500000|2023-08-10 21:05:00|298.01||298.01||298.01||298.01||0
1691701800000|2023-08-10 21:10:00|297.81|297.21|297.81|297.21|297.81|297.21|297.81|297.21|0
1691702400000|2023-08-10 21:20:00|298.11|297.51|298.11|297.51|298.11|297.51|298.11|297.51|0
1691703000000|2023-08-10 21:30:00|298.01|297.41|298.01|297.41|298.01|297.41|298.01|297.41|0
1691703600000|2023-08-10 21:40:00|298.11|297.51|298.11|297.51|298.11|297.51|298.11|297.51|0
1691704800000|2023-08-10 22:00:00|298.21|297.61|298.21|297.61|298.21|297.61|298.11|297.51|0
1691705400000|2023-08-10 22:10:00|298.23|297.63|298.23|297.63|298.23|297.63|298.23|297.63|0
1691706000000|2023-08-10 22:20:00|298.13|297.53|298.23|297.63|298.23|297.63|298.13|297.53|0
1691706300000|2023-08-10 22:25:00|298.33|297.73|298.33|297.73|298.33|297.73|298.23|297.63|0
1691706600000|2023-08-10 22:30:00|298.23|297.63|298.23|297.63|298.23|297.63|298.23|297.63|0
1691707500000|2023-08-10 22:45:00|298.33|297.73|298.23|297.63|298.33|297.73|298.23|297.63|0
1691708700000|2023-08-10 23:05:00|298.13|297.53|298.23|297.63|298.23|297.63|298.13|297.53|0
1691709000000|2023-08-10 23:10:00|298.13|297.53|298.23|297.63|298.23|297.63|298.13|297.53|0
1691710200000|2023-08-10 23:30:00|298.33|297.73|298.33|297.73|298.33|297.73|298.23|297.63|0
1691712900000|2023-08-11 00:15:00|298.43|297.83|298.43|297.83|298.43|297.83|298.43|297.83|0
1691713800000|2023-08-11 00:30:00|298.58|298.13|298.38|298.18|298.58|298.28|298.23|298.03|383
1691714100000|2023-08-11 00:35:00|298.33|298.23|298.53|298.38|298.63|298.48|298.33|298.23|243
1691714400000|2023-08-11 00:40:00|298.48|298.33|298.23|298.08|298.48|298.33|298.08|297.93|211
1691714700000|2023-08-11 00:45:00|298.18|298.03|298.38|298.23|298.43|298.28|298.18|298.03|130
1691715000000|2023-08-11 00:50:00|298.33|298.18|298.38|298.18|298.38|298.23|298.23|298.08|74
1691715300000|2023-08-11 00:55:00|298.33|298.13|298.23|298.08|298.43|298.28|298.23|298.08|123
1691715600000|2023-08-11 01:00:00|298.38|298.18|297.58|297.43|298.38|298.23|297.53|297.38|592
1691715900000|2023-08-11 01:05:00|297.63|297.48|297.83|297.68|298.03|297.88|297.48|297.33|234
1691716200000|2023-08-11 01:10:00|297.93|297.78|297.83|297.68|297.98|297.78|297.73|297.58|185
1691716500000|2023-08-11 01:15:00|297.78|297.63|297.58|297.38|297.88|297.73|297.48|297.33|152
1691716800000|2023-08-11 01:20:00|297.53|297.43|297.63|297.48|297.63|297.48|297.48|297.28|180
1691717100000|2023-08-11 01:25:00|297.73|297.53|297.38|297.23|297.73|297.58|297.28|297.13|150
1691717400000|2023-08-11 01:30:00|297.43|297.28|297.23|297.08|297.63|297.43|297.23|297.03|248
1691717700000|2023-08-11 01:35:00|297.28|297.13|297.18|297.03|297.33|297.13|297.18|296.98|199
1691718000000|2023-08-11 01:40:00|297.23|297.08|296.63|296.48|297.23|297.08|296.53|296.38|390
1691718300000|2023-08-11 01:45:00|296.58|296.43|296.58|296.38|296.73|296.58|296.53|296.33|221
1691718600000|2023-08-11 01:50:00|296.53|296.33|296.18|296.03|296.53|296.38|296.18|295.98|179
1691718900000|2023-08-11 01:55:00|296.23|296.08|296.03|295.83|296.23|296.08|295.98|295.83|293
1691719200000|2023-08-11 02:00:00|295.98|295.78|295.48|295.33|296.03|295.83|295.33|295.18|746
1691719500000|2023-08-11 02:05:00|295.43|295.28|295.53|295.38|295.63|295.43|295.38|295.23|260
1691719800000|2023-08-11 02:10:00|295.58|295.33|295.43|295.28|295.58|295.38|295.33|295.18|337
1691720100000|2023-08-11 02:15:00|295.38|295.23|295.58|295.43|295.63|295.43|295.18|294.98|321
1691720400000|2023-08-11 02:20:00|295.53|295.38|294.83|294.68|295.53|295.38|294.83|294.68|256
1691720700000|2023-08-11 02:25:00|294.78|294.63|295.26|295.06|295.26|295.11|294.78|294.63|373
1691721000000|2023-08-11 02:30:00|295.21|295.11|295.16|295.01|295.26|295.11|294.91|294.76|287
1691721300000|2023-08-11 02:35:00|295.11|294.96|295.06|294.91|295.16|294.96|295.01|294.86|214
1691721600000|2023-08-11 02:40:00|295.11|294.96|294.91|294.76|295.26|295.11|294.91|294.76|339
1691721900000|2023-08-11 02:45:00|294.86|294.71|294.76|294.61|294.96|294.81|294.71|294.56|424
1691722200000|2023-08-11 02:50:00|294.71|294.56|294.66|294.51|294.81|294.66|294.61|294.46|132
1691722500000|2023-08-11 02:55:00|294.71|294.56|294.96|294.81|295.01|294.81|294.71|294.56|104
1691722800000|2023-08-11 03:00:00|294.91|294.76|295.01|294.86|295.06|294.86|294.76|294.56|173
1691723100000|2023-08-11 03:05:00|294.96|294.81|295.06|294.86|295.06|294.91|294.96|294.76|115
1691723400000|2023-08-11 03:10:00|295.01|294.91|295.11|294.96|295.16|295.01|295.01|294.86|67
1691723700000|2023-08-11 03:15:00|295.06|294.91|295.06|294.91|295.11|294.96|294.91|294.76|90
1691724000000|2023-08-11 03:20:00|295.01|294.86|295.01|294.81|295.21|295.01|295.01|294.81|111
1691724300000|2023-08-11 03:25:00|294.96|294.76|294.91|294.76|295.01|294.86|294.81|294.66|238
1691724600000|2023-08-11 03:30:00|294.96|294.71|294.81|294.66|295.01|294.86|294.81|294.66|164
1691724900000|2023-08-11 03:35:00|294.86|294.71|294.86|294.71|294.91|294.76|294.76|294.61|104
1691725200000|2023-08-11 03:40:00|294.91|294.76|294.86|294.71|294.91|294.76|294.86|294.66|71
1691725500000|2023-08-11 03:45:00|294.91|294.76|294.86|294.71|294.91|294.76|294.86|294.71|40
1691725800000|2023-08-11 03:50:00|294.91|294.76|294.86|294.71|294.96|294.76|294.86|294.71|83
1691726100000|2023-08-11 03:55:00|294.91|294.76|294.96|294.81|295.01|294.86|294.86|294.71|86
1691726400000|2023-08-11 04:00:00|294.91|294.76|294.86|294.71|294.91|294.81|294.86|294.66|44
1691726700000|2023-08-11 04:05:00|294.81|294.66|294.96|294.81|294.96|294.81|294.81|294.66|61
1691727000000|2023-08-11 04:10:00|294.91|294.76|294.91|294.76|294.96|294.81|294.91|294.76|27
1691727300000|2023-08-11 04:15:00|294.96|294.81|294.96|294.81|295.06|294.91|294.91|294.76|84
1691727600000|2023-08-11 04:20:00|295.01|294.76|295.01|294.86|295.01|294.86|295.01|294.76|25
1691727900000|2023-08-11 04:25:00|295.06|294.81|295.01|294.86|295.06|294.86|294.96|294.81|44
1691728200000|2023-08-11 04:30:00|295.06|294.81|295.06|294.86|295.06|294.91|295.01|294.81|30
1691728500000|2023-08-11 04:35:00|295.01|294.91|295.06|294.91|295.06|294.91|295.01|294.86|19
1691728800000|2023-08-11 04:40:00|295.11|294.96|295.06|294.91|295.11|294.96|295.06|294.86|50
1691729100000|2023-08-11 04:45:00|||||||||13
1691729400000|2023-08-11 04:50:00|295.11|294.96|295.16|294.96|295.16|295.01|295.06|294.91|70
1691729700000|2023-08-11 04:55:00|295.11|294.91|294.96|294.81|295.11|294.96|294.91|294.76|170
1691730000000|2023-08-11 05:00:00|295.01|294.86|295.26|295.11|295.31|295.16|294.96|294.81|310
1691730300000|2023-08-11 05:05:00|295.21|295.06|295.21|295.06|295.31|295.16|295.16|295.01|144
1691730600000|2023-08-11 05:10:00|295.16|295.01|295.26|295.11|295.31|295.16|295.16|295.01|63
1691730900000|2023-08-11 05:15:00|295.21|295.06|295.31|295.11|295.31|295.16|295.16|295.01|92
1691731200000|2023-08-11 05:20:00|295.26|295.16|295.31|295.16|295.41|295.26|295.26|295.11|160
1691731500000|2023-08-11 05:25:00|295.36|295.21|295.36|295.21|295.46|295.31|295.26|295.11|154
1691731800000|2023-08-11 05:30:00|295.41|295.26|295.46|295.31|295.46|295.31|295.41|295.26|20
1691732100000|2023-08-11 05:35:00|295.51|295.36|295.46|295.31|295.51|295.36|295.41|295.26|110
1691732400000|2023-08-11 05:40:00|295.41|295.26|295.31|295.16|295.41|295.26|295.21|295.06|253
1691732700000|2023-08-11 05:45:00|295.36|295.21|295.66|295.51|295.66|295.51|295.36|295.16|97
1691733000000|2023-08-11 05:50:00|295.71|295.56|295.76|295.61|295.81|295.66|295.66|295.51|75
1691733300000|2023-08-11 05:55:00|295.81|295.66|295.56|295.41|295.81|295.66|295.56|295.41|133
1691733600000|2023-08-11 06:00:00|295.61|295.46|295.46|295.31|295.61|295.46|295.46|295.26|120
1691733900000|2023-08-11 06:05:00|295.41|295.26|295.51|295.36|295.56|295.41|295.41|295.26|59
1691734200000|2023-08-11 06:10:00|295.46|295.31|295.51|295.36|295.56|295.41|295.46|295.26|116
1691734500000|2023-08-11 06:15:00|295.46|295.31|295.46|295.31|295.51|295.31|295.36|295.21|133
1691734800000|2023-08-11 06:20:00|295.51|295.36|295.56|295.41|295.56|295.41|295.46|295.31|41
1691735100000|2023-08-11 06:25:00|295.61|295.46|295.56|295.41|295.61|295.46|295.51|295.36|90
1691735400000|2023-08-11 06:30:00|295.61|295.46|295.71|295.56|295.71|295.56|295.56|295.41|115
1691735700000|2023-08-11 06:35:00|295.76|295.61|295.71|295.56|295.86|295.71|295.71|295.51|123
1691736000000|2023-08-11 06:40:00|295.66|295.51|295.61|295.46|295.66|295.51|295.61|295.46|88
1691736300000|2023-08-11 06:45:00|295.66|295.51|295.71|295.56|295.76|295.61|295.66|295.51|55
1691736600000|2023-08-11 06:50:00|295.66|295.51|295.66|295.51|295.71|295.56|295.66|295.51|38
1691736900000|2023-08-11 06:55:00|295.71|295.56|295.71|295.56|295.71|295.56|295.66|295.51|88
1691737200000|2023-08-11 07:00:00|295.76|295.61|295.81|295.66|295.81|295.66|295.71|295.56|292
1691737500000|2023-08-11 07:05:00|295.86|295.71|295.91|295.76|295.96|295.81|295.81|295.66|128
1691737800000|2023-08-11 07:10:00|295.96|295.81|296.01|295.86|296.01|295.86|295.91|295.76|162
1691738100000|2023-08-11 07:15:00|295.96|295.81|295.81|295.66|295.96|295.81|295.81|295.61|259
1691738400000|2023-08-11 07:20:00|295.86|295.71|295.91|295.76|295.91|295.76|295.81|295.66|150
1691738700000|2023-08-11 07:25:00|295.86|295.71|295.86|295.71|295.91|295.76|295.86|295.71|75
1691739000000|2023-08-11 07:30:00|295.91|295.76|295.86|295.71|295.91|295.76|295.81|295.66|150
1691739300000|2023-08-11 07:35:00|295.91|295.76|295.91|295.76|295.91|295.76|295.91|295.71|47
1691739600000|2023-08-11 07:40:00|295.86|295.71|295.91|295.76|295.91|295.76|295.86|295.71|69
1691739900000|2023-08-11 07:45:00|295.96|295.81|296.01|295.86|296.01|295.86|295.96|295.81|73
1691740200000|2023-08-11 07:50:00|295.96|295.81|295.91|295.76|295.96|295.81|295.91|295.76|105
1691740500000|2023-08-11 07:55:00|295.86|295.71|295.91|295.76|295.91|295.76|295.81|295.66|110
1691740800000|2023-08-11 08:00:00|295.86|295.71|295.86|295.71|295.91|295.76|295.76|295.61|296
1691741100000|2023-08-11 08:05:00|295.91|295.76|295.76|295.61|295.91|295.76|295.71|295.56|151
1691741400000|2023-08-11 08:10:00|295.71|295.56|295.61|295.46|295.76|295.61|295.56|295.41|251
1691741700000|2023-08-11 08:15:00|295.66|295.41|295.71|295.56|295.81|295.61|295.61|295.41|347
1691742000000|2023-08-11 08:20:00|295.66|295.51|295.51|295.36|295.66|295.51|295.46|295.31|216
1691742300000|2023-08-11 08:25:00|295.46|295.31|295.56|295.41|295.56|295.41|295.46|295.31|188
1691742600000|2023-08-11 08:30:00|295.51|295.36|295.41|295.26|295.56|295.41|295.31|295.16|261
1691742900000|2023-08-11 08:35:00|295.36|295.21|295.26|295.06|295.36|295.21|295.21|295.06|198
1691743200000|2023-08-11 08:40:00|295.21|295.11|295.31|295.16|295.31|295.16|295.16|295.01|360
1691743500000|2023-08-11 08:45:00|295.36|295.21|295.41|295.21|295.41|295.26|295.31|295.16|224
1691743800000|2023-08-11 08:50:00|295.46|295.26|295.51|295.36|295.51|295.36|295.41|295.26|152
1691744100000|2023-08-11 08:55:00|295.46|295.31|295.36|295.21|295.46|295.31|295.36|295.21|220
1691744400000|2023-08-11 09:00:00|294.06|293.91|294.36|294.16|294.36|294.21|294.06|293.91|607
1691744700000|2023-08-11 09:05:00|294.41|294.26|294.31|294.11|294.41|294.26|294.16|294.01|198
1691745000000|2023-08-11 09:10:00|294.26|294.06|294.21|294.06|294.31|294.06|294.21|294.01|35
1691745300000|2023-08-11 09:15:00|294.26|294.01|294.21|294.01|294.31|294.11|294.16|294.01|53
1691745600000|2023-08-11 09:20:00|294.46|293.86|294.46|293.86|294.46|293.86|294.36|293.76|1
1691745900000|2023-08-11 09:25:00|||||||||1
1691746200000|2023-08-11 09:30:00|294.56|293.96|294.46|293.86|294.56|293.96|294.46|293.86|0
1691746500000|2023-08-11 09:35:00|294.36|293.76|294.46|293.86|294.56|293.96|294.36|293.76|0
1691746800000|2023-08-11 09:40:00|294.56|293.96|294.46|293.86|294.56|293.96|294.46|293.86|0
1691747400000|2023-08-11 09:50:00|294.36|293.76|293.91|293.71|294.36|293.81|293.86|293.66|50
1691747700000|2023-08-11 09:55:00|293.86|293.66|293.96|293.76|293.96|293.81|293.86|293.66|9
1691748000000|2023-08-11 10:00:00|293.91|293.81|293.96|293.81|293.96|293.81|293.81|293.66|40
1691748300000|2023-08-11 10:05:00|294.01|293.86|294.06|293.91|294.11|293.96|294.01|293.81|21
1691748600000|2023-08-11 10:10:00|294.01|293.86|294.11|293.91|294.16|293.96|294.01|293.86|5
1691748900000|2023-08-11 10:15:00|294.06|293.96|294.21|294.01|294.21|294.06|294.06|293.91|6
1691749200000|2023-08-11 10:20:00|294.16|293.96|294.16|293.96|294.21|294.01|294.11|293.91|4
1691749500000|2023-08-11 10:25:00|294.21|294.01|294.16|293.96|294.26|294.11|294.11|293.96|29
1691749800000|2023-08-11 10:30:00|294.21|294.01|294.31|294.11|294.36|294.16|294.21|294.01|5
1691750100000|2023-08-11 10:35:00|294.26|294.16|294.26|294.11|294.41|294.21|294.26|294.11|2
1691750400000|2023-08-11 10:40:00|294.31|294.16|294.21|294.06|294.36|294.21|294.21|294.06|9
1691750700000|2023-08-11 10:45:00|294.26|294.01|294.16|294.01|294.26|294.06|294.11|293.96|10
1691751000000|2023-08-11 10:50:00|294.21|294.06|294.16|293.96|294.26|294.06|294.16|293.96|27
1691751300000|2023-08-11 10:55:00|294.11|294.01|294.16|293.96|294.16|294.01|294.11|293.96|0
1691751600000|2023-08-11 11:00:00|294.11|294.01|294.26|294.06|294.26|294.06|294.06|293.86|74
1691751900000|2023-08-11 11:05:00|294.31|294.11|294.26|294.06|294.36|294.21|294.26|294.06|7
1691752200000|2023-08-11 11:10:00|294.31|294.11|294.26|294.11|294.31|294.11|294.21|294.06|10
1691752500000|2023-08-11 11:15:00|294.31|294.16|294.36|294.21|294.36|294.21|294.26|294.11|7
1691752800000|2023-08-11 11:20:00|294.41|294.26|294.26|294.06|294.41|294.26|294.21|294.06|44
1691753100000|2023-08-11 11:25:00|294.21|294.11|294.31|294.11|294.31|294.16|294.21|294.06|5
1691753400000|2023-08-11 11:30:00|294.26|294.06|294.36|294.16|294.46|294.26|294.26|294.06|6
1691753700000|2023-08-11 11:35:00|294.31|294.11|294.46|294.31|294.46|294.31|294.31|294.11|14
1691754000000|2023-08-11 11:40:00|294.51|294.26|294.36|294.21|294.51|294.36|294.36|294.16|21
1691754300000|2023-08-11 11:45:00|294.31|294.16|294.51|294.31|294.51|294.36|294.31|294.11|23
1691754600000|2023-08-11 11:50:00|294.46|294.36|294.46|294.26|294.56|294.41|294.41|294.26|71
1691754900000|2023-08-11 11:55:00|294.41|294.21|294.46|294.31|294.51|294.36|294.41|294.21|44
1691755200000|2023-08-11 12:00:00|294.41|294.26|294.56|294.36|294.61|294.46|294.41|294.26|32
1691755500000|2023-08-11 12:05:00|294.46|294.31|294.31|294.11|294.56|294.41|294.31|294.11|59
1691755800000|2023-08-11 12:10:00|294.26|294.16|294.26|294.11|294.26|294.16|294.21|294.06|16
1691756100000|2023-08-11 12:15:00|294.31|294.06|294.26|294.06|294.31|294.11|294.21|294.06|18
1691756400000|2023-08-11 12:20:00|294.21|294.11|294.51|294.31|294.51|294.31|294.21|294.06|27
1691756700000|2023-08-11 12:25:00|294.46|294.36|294.51|294.31|294.56|294.36|294.36|294.16|30
1691757000000|2023-08-11 12:30:00|294.46|294.36|294.16|293.96|294.56|294.36|293.96|293.81|88
1691757300000|2023-08-11 12:35:00|294.11|294.01|294.16|293.96|294.31|294.16|294.11|293.96|21
1691757600000|2023-08-11 12:40:00|294.11|293.91|294.21|294.06|294.36|294.21|294.06|293.91|24
1691757900000|2023-08-11 12:45:00|294.16|293.96|293.86|293.71|294.16|293.96|293.86|293.71|23
1691758200000|2023-08-11 12:50:00|293.91|293.76|293.66|293.46|293.91|293.76|293.56|293.41|31
1691758500000|2023-08-11 12:55:00|293.61|293.51|293.71|293.51|293.76|293.56|293.61|293.46|29
1691758800000|2023-08-11 13:00:00|293.66|293.56|294.01|293.86|294.01|293.86|293.61|293.46|20
1691759100000|2023-08-11 13:05:00|294.06|293.91|294.06|293.86|294.11|293.96|293.96|293.76|21
1691759400000|2023-08-11 13:10:00|294.11|293.91|294.01|293.81|294.11|293.96|293.96|293.76|10
1691759700000|2023-08-11 13:15:00|293.96|293.76|293.96|293.81|294.06|293.91|293.86|293.66|59
1691760000000|2023-08-11 13:20:00|294.01|293.86|293.91|293.76|294.06|293.91|293.91|293.71|48
1691760300000|2023-08-11 13:25:00|293.96|293.81|293.91|293.71|294.01|293.86|293.86|293.71|58
1691760600000|2023-08-11 13:30:00|293.86|293.76|294.16|293.96|294.21|294.06|293.86|293.66|144
1691760900000|2023-08-11 13:35:00|294.11|294.01|294.16|293.96|294.41|294.26|294.11|293.91|90
1691761200000|2023-08-11 13:40:00|294.21|294.01|293.86|293.66|294.21|294.06|293.76|293.61|28
1691761500000|2023-08-11 13:45:00|293.81|293.61|293.61|293.46|293.86|293.66|293.51|293.36|177
1691761800000|2023-08-11 13:50:00|293.66|293.51|293.61|293.41|293.76|293.56|293.56|293.36|51
1691762100000|2023-08-11 13:55:00|293.66|293.46|293.81|293.61|293.91|293.66|293.61|293.41|71
1691762400000|2023-08-11 14:00:00|293.86|293.66|293.96|293.81|294.26|294.06|293.86|293.66|107
1691762700000|2023-08-11 14:05:00|294.01|293.86|293.86|293.66|294.11|293.91|293.76|293.56|96
1691763000000|2023-08-11 14:10:00|293.91|293.71|293.81|293.66|293.91|293.76|293.56|293.41|36
1691763300000|2023-08-11 14:15:00|293.86|293.71|294.16|293.96|294.21|294.01|293.86|293.66|83
1691763600000|2023-08-11 14:20:00|294.21|294.01|294.26|294.06|294.36|294.21|294.16|294.01|75
1691763900000|2023-08-11 14:25:00|294.21|294.01|294.01|293.81|294.21|294.06|293.96|293.76|76
1691764200000|2023-08-11 14:30:00|294.06|293.86|294.01|293.81|294.16|293.96|293.96|293.81|39
1691764500000|2023-08-11 14:35:00|293.96|293.76|294.31|294.16|294.36|294.16|293.91|293.76|35
1691764800000|2023-08-11 14:40:00|294.36|294.21|294.16|294.01|294.41|294.26|294.06|293.91|111
1691765100000|2023-08-11 14:45:00|294.21|294.06|294.21|294.01|294.26|294.11|294.11|293.96|108
1691765400000|2023-08-11 14:50:00|294.16|294.06|293.86|293.71|294.21|294.06|293.81|293.66|41
1691765700000|2023-08-11 14:55:00|293.91|293.76|293.86|293.66|293.96|293.81|293.81|293.66|44
1691766000000|2023-08-11 15:00:00|293.91|293.71|293.91|293.71|293.96|293.76|293.86|293.66|22
1691766300000|2023-08-11 15:05:00|293.96|293.76|293.86|293.71|293.96|293.76|293.71|293.56|14
1691766600000|2023-08-11 15:10:00|293.81|293.66|293.61|293.46|293.86|293.66|293.61|293.41|13
1691766900000|2023-08-11 15:15:00|293.56|293.41|293.66|293.51|293.66|293.51|293.51|293.36|61
1691767200000|2023-08-11 15:20:00|293.71|293.56|293.81|293.61|293.91|293.71|293.71|293.56|93
1691767500000|2023-08-11 15:25:00|293.76|293.56|293.71|293.56|293.81|293.66|293.66|293.51|86
1691767800000|2023-08-11 15:30:00|293.66|293.51|293.56|293.41|293.76|293.61|293.51|293.36|24
1691768100000|2023-08-11 15:35:00|293.61|293.36|293.51|293.31|293.71|293.56|293.51|293.31|22
1691768400000|2023-08-11 15:40:00|293.46|293.36|293.71|293.51|293.71|293.56|293.46|293.36|17
1691768700000|2023-08-11 15:45:00|293.66|293.56|293.56|293.41|293.66|293.56|293.46|293.26|12
1691769000000|2023-08-11 15:50:00|293.51|293.36|293.61|293.46|293.66|293.46|293.46|293.31|26
1691769300000|2023-08-11 15:55:00|293.56|293.41|293.86|293.71|293.86|293.71|293.56|293.41|10
1691769600000|2023-08-11 16:00:00|293.91|293.76|293.86|293.66|294.01|293.81|293.76|293.61|22
1691769900000|2023-08-11 16:05:00|293.91|293.71|294.01|293.81|294.01|293.86|293.86|293.71|7
1691770200000|2023-08-11 16:10:00|293.96|293.86|294.06|293.91|294.06|293.91|293.91|293.71|4
1691770500000|2023-08-11 16:15:00|294.11|293.96|293.96|293.81|294.16|294.01|293.91|293.76|15
1691770800000|2023-08-11 16:20:00|294.01|293.86|294.01|293.81|294.06|293.91|293.96|293.76|10
1691771100000|2023-08-11 16:25:00|293.96|293.86|293.96|293.81|294.01|293.86|293.81|293.66|4
1691771400000|2023-08-11 16:30:00|294.01|293.86|294.06|293.91|294.06|293.91|293.96|293.81|12
1691771700000|2023-08-11 16:35:00|294.01|293.86|293.86|293.71|294.06|293.86|293.86|293.71|4
1691772000000|2023-08-11 16:40:00|293.81|293.66|293.76|293.61|293.81|293.66|293.71|293.56|4
1691772300000|2023-08-11 16:45:00|293.81|293.66|293.81|293.61|293.81|293.66|293.71|293.56|5
1691772600000|2023-08-11 16:50:00|293.76|293.66|293.86|293.66|293.86|293.71|293.76|293.61|14
1691772900000|2023-08-11 16:55:00|293.81|293.71|293.86|293.66|293.86|293.71|293.76|293.61|8
1691773200000|2023-08-11 17:00:00|293.91|293.71|293.91|293.71|293.91|293.76|293.86|293.66|7
1691773500000|2023-08-11 17:05:00|293.86|293.66|293.81|293.61|293.91|293.71|293.71|293.56|22
1691773800000|2023-08-11 17:10:00|293.76|293.56|293.71|293.51|293.86|293.66|293.66|293.51|31
1691774100000|2023-08-11 17:15:00|293.66|293.46|293.81|293.66|293.86|293.66|293.66|293.46|6
1691774400000|2023-08-11 17:20:00|293.86|293.71|293.91|293.76|293.96|293.76|293.81|293.71|4
1691774700000|2023-08-11 17:25:00|293.96|293.81|293.96|293.81|294.01|293.86|293.96|293.76|6
1691775000000|2023-08-11 17:30:00|294.01|293.86|293.86|293.66|294.01|293.86|293.86|293.66|6
1691775300000|2023-08-11 17:35:00|293.91|293.71|293.91|293.71|293.96|293.81|293.81|293.66|15
1691775600000|2023-08-11 17:40:00|293.86|293.76|293.76|293.56|293.86|293.76|293.71|293.56|5
1691775900000|2023-08-11 17:45:00|293.81|293.61|293.81|293.66|293.86|293.71|293.71|293.56|7
1691776200000|2023-08-11 17:50:00|293.86|293.71|293.81|293.61|293.86|293.71|293.71|293.56|10
1691776500000|2023-08-11 17:55:00|293.76|293.66|293.86|293.66|293.86|293.71|293.76|293.56|10
1691776800000|2023-08-11 18:00:00|293.81|293.71|293.86|293.66|293.91|293.76|293.81|293.61|16
1691777100000|2023-08-11 18:05:00|293.91|293.71|293.91|293.76|294.01|293.81|293.91|293.71|19
1691777400000|2023-08-11 18:10:00|293.96|293.71|293.91|293.76|293.96|293.81|293.86|293.71|13
1691777700000|2023-08-11 18:15:00|293.96|293.81|293.96|293.81|294.01|293.86|293.86|293.71|20
1691778000000|2023-08-11 18:20:00|293.91|293.76|294.01|293.81|294.01|293.86|293.86|293.71|17
1691778300000|2023-08-11 18:25:00|294.06|293.86|293.96|293.76|294.06|293.91|293.96|293.76|18
1691778600000|2023-08-11 18:30:00|294.01|293.81|293.96|293.81|294.06|293.91|293.96|293.76|25
1691778900000|2023-08-11 18:35:00|293.91|293.76|294.06|293.86|294.06|293.86|293.91|293.71|14
1691779200000|2023-08-11 18:40:00|294.01|293.91|294.01|293.81|294.06|293.91|293.96|293.81|2
1691779500000|2023-08-11 18:45:00|294.06|293.86|294.11|293.91|294.11|293.96|294.01|293.81|10
1691779800000|2023-08-11 18:50:00|294.06|293.96|294.16|293.96|294.16|293.96|294.06|293.91|11
1691780100000|2023-08-11 18:55:00|294.21|294.01|294.21|294.06|294.21|294.06|294.16|293.96|6
1691780400000|2023-08-11 19:00:00|294.16|294.01|294.16|294.01|294.21|294.06|294.06|293.91|20
1691780700000|2023-08-11 19:05:00|294.21|294.06|294.11|293.96|294.21|294.06|294.11|293.96|8
1691781000000|2023-08-11 19:10:00|294.06|293.91|294.21|294.01|294.21|294.06|294.06|293.91|21
1691781300000|2023-08-11 19:15:00|294.16|294.06|294.26|294.06|294.31|294.16|294.16|294.01|11
1691781600000|2023-08-11 19:20:00|294.21|294.11|294.21|294.06|294.26|294.11|294.16|294.01|5
1691781900000|2023-08-11 19:25:00|294.26|294.11|294.26|294.06|294.31|294.16|294.21|294.06|14
1691782200000|2023-08-11 19:30:00|294.21|294.11|294.26|294.06|294.31|294.11|294.21|294.06|5
1691782500000|2023-08-11 19:35:00|294.21|294.11|294.26|294.11|294.31|294.16|294.16|294.01|20
1691782800000|2023-08-11 19:40:00|294.31|294.06|294.26|294.11|294.36|294.21|294.21|294.06|63
1691783100000|2023-08-11 19:45:00|294.21|294.06|294.26|294.06|294.26|294.11|294.11|293.96|24
1691783400000|2023-08-11 19:50:00|294.21|294.01|294.26|294.06|294.31|294.11|294.16|293.96|9
1691783700000|2023-08-11 19:55:00|294.21|294.01|294.31|294.16|294.31|294.16|294.11|293.91|16
1691784000000|2023-08-11 20:00:00|294.26|294.11|294.36|294.21|294.36|294.21|294.26|294.06|21
1691784300000|2023-08-11 20:05:00|294.31|294.16|294.31|294.11|294.31|294.16|294.31|294.11|2
1691784600000|2023-08-11 20:10:00|294.36|294.16|294.36|294.16|294.36|294.16|294.36|294.16|0
1691785200000|2023-08-11 20:20:00||294.21||294.21||294.21||294.21|3
1691785500000|2023-08-11 20:25:00|294.31|294.16|294.31|294.11|294.31|294.16|294.31|294.11|9
1691785800000|2023-08-11 20:30:00|294.26|294.16|294.31|294.11|294.31|294.16|294.26|294.11|0
1691786100000|2023-08-11 20:35:00|294.26|294.16|294.36|294.16|294.36|294.16|294.26|294.11|2
1691786400000|2023-08-11 20:40:00|294.31|294.11|294.31|294.11|294.31|294.11|294.31|294.11|1
1691786700000|2023-08-11 20:45:00|294.36|294.06|294.36|294.11|294.36|294.21|294.31|294.06|6
1691787000000|2023-08-11 20:50:00|294.31|294.06|294.41|294.11|294.41|294.11|294.26|294.06|1
1691787300000|2023-08-11 20:55:00|294.46|294.16|294.56|294.01|294.56|294.21|294.46|293.96|25
1691964000000|2023-08-13 22:00:00|294.76|294.16|294.76|294.16|294.86|294.26|294.76|294.16|0
1691964300000|2023-08-13 22:05:00|294.66|294.06|294.66|294.06|294.76|294.16|294.66|294.06|0
1691964600000|2023-08-13 22:10:00|294.76|294.16|294.76|294.16|294.76|294.16|294.66|294.06|0
1691964900000|2023-08-13 22:15:00|294.86|294.26|294.76|294.16|294.86|294.26|294.76|294.16|0
1691965200000|2023-08-13 22:20:00|294.86|294.26|294.86|294.26|294.86|294.26|294.86|294.26|0
1691966100000|2023-08-13 22:35:00|294.76|294.16|294.86|294.26|294.86|294.26|294.76|294.16|0
1691966400000|2023-08-13 22:40:00|294.76|294.16|294.76|294.16|294.86|294.26|294.76|294.16|0
1691966700000|2023-08-13 22:45:00|294.86|294.26|294.76|294.16|294.86|294.26|294.76|294.16|0
1691967000000|2023-08-13 22:50:00|294.86|294.26|294.76|294.16|294.86|294.26|294.76|294.16|0
1691967300000|2023-08-13 22:55:00|294.86|294.26|294.76|294.16|294.86|294.26|294.76|294.16|0
1691967600000|2023-08-13 23:00:00|294.66|294.06|294.76|294.16|294.76|294.16|294.66|294.06|0
1691967900000|2023-08-13 23:05:00|294.66|294.06|294.76|294.16|294.76|294.16|294.66|294.06|0
1691968200000|2023-08-13 23:10:00|294.86|294.26|294.76|294.16|294.86|294.26|294.76|294.16|0
1691968500000|2023-08-13 23:15:00|294.86|294.26|294.86|294.26|294.86|294.26|294.76|294.16|0
1691969100000|2023-08-13 23:25:00|294.76|294.16|294.86|294.26|294.86|294.26|294.76|294.16|0
1691969400000|2023-08-13 23:30:00|294.76|294.16|294.76|294.16|294.76|294.16|294.76|294.16|0
1691969700000|2023-08-13 23:35:00|294.86|294.26|294.76|294.16|294.86|294.26|294.76|294.16|0
1691970300000|2023-08-13 23:45:00|294.86|294.26|294.76|294.16|294.86|294.26|294.76|294.16|0
1691971200000|2023-08-14 00:00:00|294.66|294.06|294.66|294.06|294.76|294.16|294.66|294.06|0
1691971500000|2023-08-14 00:05:00|294.76|294.16|294.76|294.16|294.76|294.16|294.66|294.06|0
1691971800000|2023-08-14 00:10:00|294.66|294.06|294.76|294.16|294.76|294.16|294.66|294.06|0
1691972100000|2023-08-14 00:15:00|294.66|294.06|294.66|294.06|294.76|294.16|294.66|294.06|0
1691972400000|2023-08-14 00:20:00|294.76|294.16|294.76|294.16|294.76|294.16|294.66|294.06|0
1691973000000|2023-08-14 00:30:00|295.01|294.81|294.41|294.21|295.61|295.41|294.36|294.21|560
1691973300000|2023-08-14 00:35:00|294.46|294.26|293.91|293.71|294.46|294.31|293.91|293.71|400
1691973600000|2023-08-14 00:40:00|293.86|293.66|293.81|293.66|294.01|293.86|293.76|293.61|424
1691973900000|2023-08-14 00:45:00|293.76|293.61|293.76|293.61|293.96|293.81|293.71|293.51|220
1691974200000|2023-08-14 00:50:00|293.71|293.56|293.66|293.51|293.86|293.71|293.66|293.51|177
1691974500000|2023-08-14 00:55:00|293.71|293.56|293.06|292.86|293.76|293.61|292.91|292.76|525
1691974800000|2023-08-14 01:00:00|292.96|292.81|292.66|292.46|293.16|292.96|292.46|292.31|778
1691975100000|2023-08-14 01:05:00|292.61|292.41|292.16|291.96|292.66|292.51|292.11|291.91|350
1691975400000|2023-08-14 01:10:00|292.11|291.91|291.76|291.61|292.16|291.91|291.66|291.46|493
1691975700000|2023-08-14 01:15:00|291.71|291.56|291.56|291.41|291.96|291.81|291.21|291.06|573
1691976000000|2023-08-14 01:20:00|291.61|291.46|291.66|291.46|291.71|291.56|291.16|291.01|397
1691976300000|2023-08-14 01:25:00|291.61|291.41|291.76|291.56|291.81|291.66|291.51|291.36|304
1691976600000|2023-08-14 01:30:00|291.71|291.61|291.96|291.81|292.06|291.91|291.61|291.46|381
1691976900000|2023-08-14 01:35:00|292.01|291.86|292.13|291.98|292.18|292.03|291.73|291.58|445
1691977200000|2023-08-14 01:40:00|292.08|291.93|292.03|291.88|292.28|292.13|291.83|291.68|457
1691977500000|2023-08-14 01:45:00|292.08|291.93|291.68|291.48|292.08|291.93|291.63|291.43|325
1691977800000|2023-08-14 01:50:00|291.73|291.53|291.38|291.23|291.78|291.63|291.38|291.23|410
1691978100000|2023-08-14 01:55:00|291.43|291.28|291.38|291.23|291.58|291.43|291.33|291.18|300
1691978400000|2023-08-14 02:00:00|291.33|291.13|291.33|291.13|291.38|291.23|291.18|290.98|314
1691978700000|2023-08-14 02:05:00|291.28|291.18|291.48|291.33|291.58|291.43|291.28|291.18|155
1691979000000|2023-08-14 02:10:00|291.53|291.38|291.28|291.08|291.58|291.38|291.13|290.93|538
1691979300000|2023-08-14 02:15:00|291.23|291.03|291.03|290.88|291.43|291.23|290.93|290.78|459
1691979600000|2023-08-14 02:20:00|290.98|290.83|291.03|290.88|291.18|291.03|290.93|290.78|280
1691979900000|2023-08-14 02:25:00|291.08|290.93|290.83|290.63|291.08|290.93|290.78|290.63|187
1691980200000|2023-08-14 02:30:00|290.78|290.58|291.08|290.88|291.08|290.93|290.78|290.58|194
1691980500000|2023-08-14 02:35:00|291.03|290.83|291.18|291.03|291.23|291.08|290.98|290.83|136
1691980800000|2023-08-14 02:40:00|291.23|291.08|291.08|290.93|291.28|291.13|290.98|290.83|217
1691981100000|2023-08-14 02:45:00|291.03|290.88|291.08|290.93|291.23|291.03|291.03|290.88|184
1691981400000|2023-08-14 02:50:00|291.13|290.98|291.13|290.98|291.18|291.03|290.98|290.83|132
1691981700000|2023-08-14 02:55:00|291.08|290.93|291.08|290.93|291.13|290.98|290.98|290.83|84
1691982000000|2023-08-14 03:00:00|291.03|290.88|290.93|290.78|291.08|290.93|290.93|290.78|179
1691982300000|2023-08-14 03:05:00|290.98|290.83|290.83|290.68|290.98|290.83|290.83|290.63|237
1691982600000|2023-08-14 03:10:00|290.78|290.63|290.93|290.78|290.93|290.78|290.73|290.58|155
1691982900000|2023-08-14 03:15:00|290.88|290.73|290.93|290.78|290.98|290.83|290.88|290.73|165
1691983200000|2023-08-14 03:20:00|290.88|290.73|290.63|290.48|290.93|290.78|290.53|290.38|344
1691983500000|2023-08-14 03:25:00|290.58|290.43|290.43|290.28|290.73|290.58|290.38|290.23|190
1691983800000|2023-08-14 03:30:00|290.48|290.33|290.38|290.23|290.53|290.38|290.28|290.13|146
1691984100000|2023-08-14 03:35:00|290.33|290.18|290.28|290.13|290.33|290.18|290.23|290.08|169
1691984400000|2023-08-14 03:40:00|290.33|290.18|290.43|290.28|290.48|290.33|290.33|290.18|78
1691984700000|2023-08-14 03:45:00|290.38|290.23|290.28|290.13|290.43|290.28|290.28|290.13|207
1691985000000|2023-08-14 03:50:00|290.23|290.08|290.18|290.03|290.33|290.18|290.13|289.98|219
1691985300000|2023-08-14 03:55:00|290.28|289.98|290.43|290.28|290.48|290.33|290.18|289.98|190
1691985600000|2023-08-14 04:00:00|290.38|290.23|290.18|290.03|290.38|290.23|290.13|289.98|92
1691985900000|2023-08-14 04:05:00|290.23|290.08|290.13|289.98|290.23|290.08|290.13|289.98|112
1691986200000|2023-08-14 04:10:00|290.18|290.03|290.18|290.03|290.28|290.08|290.13|289.98|122
1691986500000|2023-08-14 04:15:00|290.13|289.98|290.28|290.13|290.28|290.13|290.13|289.98|129
1691986800000|2023-08-14 04:20:00|290.33|290.18|290.28|290.13|290.33|290.18|290.28|290.13|78
1691987100000|2023-08-14 04:25:00|290.33|290.18|290.28|290.13|290.38|290.18|290.23|290.08|102
1691987400000|2023-08-14 04:30:00|290.23|290.08|290.28|290.13|290.33|290.18|290.23|290.08|36
1691987700000|2023-08-14 04:35:00|290.33|290.18|290.33|290.18|290.33|290.18|290.28|290.13|63
1691988000000|2023-08-14 04:40:00|290.28|290.13|290.28|290.13|290.33|290.18|290.28|290.13|46
1691988300000|2023-08-14 04:45:00|290.23|290.08|290.23|290.08|290.28|290.13|290.23|290.03|74
1691988600000|2023-08-14 04:50:00|290.18|290.03|290.13|289.98|290.23|290.08|290.08|289.93|129
1691988900000|2023-08-14 04:55:00|290.08|289.93|290.13|289.98|290.23|290.03|290.08|289.93|233
1691989200000|2023-08-14 05:00:00|290.18|290.03|290.48|290.33|290.53|290.38|290.18|290.03|368
1691989500000|2023-08-14 05:05:00|290.43|290.28|290.53|290.38|290.53|290.38|290.38|290.23|141
1691989800000|2023-08-14 05:10:00|290.48|290.33|290.53|290.38|290.63|290.48|290.48|290.33|114
1691990100000|2023-08-14 05:15:00|290.58|290.43|290.58|290.43|290.63|290.48|290.53|290.38|116
1691990400000|2023-08-14 05:20:00|290.53|290.38|290.63|290.48|290.68|290.53|290.53|290.38|116
1691990700000|2023-08-14 05:25:00|290.68|290.53|290.73|290.58|290.78|290.63|290.63|290.48|105
1691991000000|2023-08-14 05:30:00|290.68|290.53|290.73|290.58|290.78|290.63|290.68|290.48|161
1691991300000|2023-08-14 05:35:00|290.78|290.63|290.68|290.53|290.83|290.63|290.63|290.48|147
1691991600000|2023-08-14 05:40:00|290.63|290.48|290.73|290.58|290.83|290.68|290.63|290.48|151
1691991900000|2023-08-14 05:45:00|290.78|290.63|290.78|290.63|290.78|290.63|290.78|290.63|34
1691992200000|2023-08-14 05:50:00|290.73|290.58|290.83|290.63|290.93|290.78|290.73|290.58|107
1691992500000|2023-08-14 05:55:00|290.88|290.68|290.98|290.78|291.08|290.88|290.88|290.63|137
1691992800000|2023-08-14 06:00:00|290.93|290.73|290.83|290.68|290.93|290.78|290.78|290.63|59
1691993100000|2023-08-14 06:05:00|290.78|290.63|290.83|290.68|290.83|290.68|290.68|290.53|140
1691993400000|2023-08-14 06:10:00|290.78|290.63|291.03|290.88|291.08|290.93|290.78|290.63|155
1691993700000|2023-08-14 06:15:00|291.08|290.93|291.28|291.13|291.33|291.13|291.08|290.93|207
1691994000000|2023-08-14 06:20:00|291.33|291.18|291.18|291.03|291.38|291.23|291.18|291.03|106
1691994300000|2023-08-14 06:25:00|291.23|291.08|291.38|291.23|291.38|291.23|291.23|291.03|172
1691994600000|2023-08-14 06:30:00|291.33|291.18|291.48|291.33|291.48|291.33|291.28|291.13|104
1691994900000|2023-08-14 06:35:00|291.43|291.28|291.53|291.33|291.58|291.43|291.43|291.28|231
1691995200000|2023-08-14 06:40:00|291.48|291.38|291.48|291.33|291.53|291.38|291.38|291.23|132
1691995500000|2023-08-14 06:45:00|291.53|291.28|291.68|291.53|291.73|291.53|291.48|291.28|200
1691995800000|2023-08-14 06:50:00|291.63|291.48|291.53|291.33|291.68|291.53|291.48|291.33|205
1691996100000|2023-08-14 06:55:00|291.48|291.38|291.43|291.28|291.53|291.38|291.43|291.28|168
1691996400000|2023-08-14 07:00:00|291.38|291.23|291.58|291.43|291.58|291.43|291.33|291.18|284
1691996700000|2023-08-14 07:05:00|291.63|291.48|291.68|291.53|291.73|291.58|291.63|291.48|274
1691997000000|2023-08-14 07:10:00|291.63|291.48|291.73|291.58|291.78|291.63|291.58|291.43|236
1691997300000|2023-08-14 07:15:00|291.68|291.53|291.83|291.68|291.83|291.68|291.68|291.53|346
1691997600000|2023-08-14 07:20:00|291.88|291.63|291.98|291.83|291.98|291.83|291.88|291.63|255
1691997900000|2023-08-14 07:25:00|291.93|291.78|291.83|291.68|291.93|291.78|291.83|291.68|315
1691998200000|2023-08-14 07:30:00|291.88|291.73|291.78|291.63|291.93|291.78|291.73|291.58|291
1691998500000|2023-08-14 07:35:00|291.83|291.68|291.88|291.73|291.93|291.78|291.78|291.63|241
1691998800000|2023-08-14 07:40:00|291.83|291.68|291.78|291.58|291.88|291.73|291.73|291.58|234
1691999100000|2023-08-14 07:45:00|291.83|291.63|291.88|291.73|291.98|291.83|291.83|291.58|111
1691999400000|2023-08-14 07:50:00|291.93|291.78|292.13|291.98|292.13|291.98|291.93|291.78|140
1691999700000|2023-08-14 07:55:00|292.08|291.93|292.38|292.23|292.48|292.33|292.08|291.93|297
1692000000000|2023-08-14 08:00:00|292.43|292.28|292.33|292.18|292.53|292.38|292.33|292.18|284
1692000300000|2023-08-14 08:05:00|292.38|292.23|292.23|292.08|292.48|292.33|292.13|291.98|505
1692000600000|2023-08-14 08:10:00|292.28|292.03|292.13|291.98|292.28|292.13|292.03|291.88|201
1692000900000|2023-08-14 08:15:00|292.18|292.03|292.08|291.93|292.28|292.08|292.03|291.88|150
1692001200000|2023-08-14 08:20:00|292.13|291.98|292.18|292.03|292.38|292.23|292.13|291.98|150
1692001500000|2023-08-14 08:25:00|292.23|292.08|292.23|292.08|292.28|292.13|292.13|291.98|123
1692001800000|2023-08-14 08:30:00|292.18|292.03|292.13|291.98|292.18|292.03|292.13|291.98|81
1692002100000|2023-08-14 08:35:00|292.18|292.03|292.33|292.18|292.33|292.18|292.18|292.03|114
1692002400000|2023-08-14 08:40:00|292.38|292.23|292.48|292.33|292.48|292.33|292.28|292.13|135
1692002700000|2023-08-14 08:45:00|292.58|292.43|292.58|292.38|292.63|292.48|292.53|292.38|232
1692003000000|2023-08-14 08:50:00|292.53|292.43|292.63|292.48|292.68|292.53|292.53|292.38|212
1692003300000|2023-08-14 08:55:00|292.58|292.43|292.63|292.48|292.73|292.58|292.58|292.43|322
1692003600000|2023-08-14 09:00:00|292.58|292.43|292.88|292.68|292.88|292.73|292.58|292.43|981
1692003900000|2023-08-14 09:05:00|292.83|292.73|292.48|292.33|292.83|292.73|292.48|292.33|275
1692004200000|2023-08-14 09:10:00|292.43|292.28|292.58|292.43|292.58|292.43|292.33|292.18|73
1692004500000|2023-08-14 09:15:00|292.53|292.38|292.68|292.48|292.68|292.53|292.53|292.38|65
1692004800000|2023-08-14 09:20:00|292.83|292.23|292.83|292.23|292.93|292.33|292.83|292.23|0
1692005100000|2023-08-14 09:25:00|292.73|292.13|292.83|292.23|292.83|292.23|292.73|292.13|6
1692005400000|2023-08-14 09:30:00|292.73|292.13|292.73|292.13|292.83|292.23|292.73|292.13|0
1692005700000|2023-08-14 09:35:00|292.83|292.23|292.73|292.13|292.93|292.33|292.73|292.13|0
1692006000000|2023-08-14 09:40:00|292.63|292.03|292.73|292.13|292.73|292.13|292.63|292.03|0
1692006600000|2023-08-14 09:50:00|292.23|291.98|292.28|292.08|292.33|292.18|292.18|291.98|34
1692006900000|2023-08-14 09:55:00|292.33|292.13|292.33|292.13|292.33|292.18|292.23|292.03|18
1692007200000|2023-08-14 10:00:00|292.38|292.18|292.33|292.18|292.38|292.23|292.23|292.08|15
1692007500000|2023-08-14 10:05:00|292.38|292.23|292.43|292.23|292.43|292.28|292.38|292.18|6
1692007800000|2023-08-14 10:10:00|292.48|292.28|292.43|292.23|292.48|292.33|292.43|292.23|0
1692008100000|2023-08-14 10:15:00|292.48|292.28|292.58|292.38|292.58|292.38|292.43|292.23|1
1692008400000|2023-08-14 10:20:00|292.63|292.43|292.38|292.23|292.63|292.43|292.38|292.23|8
1692008700000|2023-08-14 10:25:00|292.33|292.18|292.33|292.18|292.38|292.23|292.33|292.13|27
1692009000000|2023-08-14 10:30:00|292.28|292.13|292.38|292.23|292.38|292.23|292.28|292.13|19
1692009300000|2023-08-14 10:35:00|292.43|292.28|292.43|292.28|292.43|292.28|292.38|292.23|12
1692009600000|2023-08-14 10:40:00|292.48|292.23|292.53|292.38|292.53|292.38|292.48|292.23|15
1692009900000|2023-08-14 10:45:00||292.33||292.38||292.38||292.33|2
1692010200000|2023-08-14 10:50:00|292.48|292.33|292.53|292.38|292.53|292.38|292.48|292.33|6
1692010500000|2023-08-14 10:55:00|292.48|292.33|292.43|292.28|292.53|292.38|292.43|292.23|8
1692010800000|2023-08-14 11:00:00|292.38|292.23|292.38|292.23|292.43|292.28|292.38|292.18|16
1692011100000|2023-08-14 11:05:00|292.33|292.18|292.38|292.23|292.48|292.28|292.33|292.18|18
1692011400000|2023-08-14 11:10:00|292.33|292.18|292.33|292.18|292.38|292.18|292.33|292.13|3
1692011700000|2023-08-14 11:15:00|292.28|292.13|292.28|292.13|292.28|292.13|292.23|292.08|21
1692012000000|2023-08-14 11:20:00|292.33|292.08|292.33|292.13|292.33|292.18|292.28|292.08|6
1692012300000|2023-08-14 11:25:00|292.28|292.08|292.23|292.08|292.33|292.13|292.23|292.08|12
1692012600000|2023-08-14 11:30:00|292.28|292.13|292.23|292.08|292.33|292.18|292.23|292.03|62
1692012900000|2023-08-14 11:35:00|292.28|292.13|292.23|292.08|292.28|292.13|292.23|292.08|46
1692013200000|2023-08-14 11:40:00|292.28|292.13|292.23|292.08|292.28|292.13|292.18|292.03|52
1692013500000|2023-08-14 11:45:00|292.18|292.03|292.23|292.08|292.28|292.08|292.18|292.03|51
1692013800000|2023-08-14 11:50:00|292.28|292.03|292.28|292.08|292.28|292.08|292.18|292.03|7
1692014100000|2023-08-14 11:55:00|292.23|292.13|292.28|292.13|292.28|292.13|292.23|292.08|3
1692014400000|2023-08-14 12:00:00|292.23|292.08|292.18|292.03|292.28|292.08|292.18|292.03|33
1692014700000|2023-08-14 12:05:00|292.13|291.98|292.13|291.98|292.18|291.98|292.08|291.93|33
1692015000000|2023-08-14 12:10:00|292.18|291.93|292.13|291.93|292.18|291.98|292.08|291.93|28
1692015300000|2023-08-14 12:15:00|292.18|291.98|291.98|291.83|292.18|292.03|291.98|291.83|21
1692015600000|2023-08-14 12:20:00|291.93|291.78|291.88|291.73|291.98|291.83|291.88|291.68|78
1692015900000|2023-08-14 12:25:00|291.93|291.78|291.73|291.58|291.93|291.78|291.73|291.53|22
1692016200000|2023-08-14 12:30:00|291.78|291.63|291.68|291.53|291.78|291.63|291.58|291.43|13
1692016500000|2023-08-14 12:35:00|291.73|291.58|291.73|291.53|291.78|291.58|291.68|291.48|5
1692016800000|2023-08-14 12:40:00|291.68|291.58|291.58|291.38|291.73|291.58|291.58|291.38|9
1692017100000|2023-08-14 12:45:00|291.53|291.43|291.58|291.43|291.63|291.48|291.48|291.33|29
1692017400000|2023-08-14 12:50:00|291.53|291.38|291.68|291.48|291.73|291.58|291.53|291.38|23
1692017700000|2023-08-14 12:55:00|291.73|291.53|291.68|291.48|291.73|291.53|291.63|291.48|4
1692018000000|2023-08-14 13:00:00|291.63|291.53|291.63|291.48|291.68|291.53|291.58|291.43|7
1692018300000|2023-08-14 13:05:00|291.58|291.43|291.63|291.43|291.63|291.48|291.53|291.38|12
1692018600000|2023-08-14 13:10:00|291.58|291.38|291.58|291.38|291.63|291.43|291.53|291.38|14
1692018900000|2023-08-14 13:15:00|291.53|291.43|291.58|291.38|291.63|291.43|291.53|291.38|7
1692019200000|2023-08-14 13:20:00|291.53|291.43|291.53|291.33|291.58|291.43|291.48|291.33|11
1692019500000|2023-08-14 13:25:00|291.48|291.38|291.43|291.23|291.53|291.38|291.38|291.23|40
1692019800000|2023-08-14 13:30:00|291.38|291.28|290.73|290.58|291.43|291.28|290.68|290.53|293
1692020100000|2023-08-14 13:35:00|290.68|290.53|290.53|290.38|290.78|290.63|290.48|290.33|247
1692020400000|2023-08-14 13:40:00|290.58|290.43|290.63|290.43|290.78|290.58|290.58|290.38|109
1692020700000|2023-08-14 13:45:00|290.58|290.38|290.58|290.38|290.68|290.53|290.33|290.18|92
1692021000000|2023-08-14 13:50:00|290.53|290.43|290.78|290.58|290.98|290.83|290.53|290.43|69
1692021300000|2023-08-14 13:55:00|290.73|290.63|290.88|290.73|290.98|290.83|290.73|290.58|84
1692021600000|2023-08-14 14:00:00|290.93|290.78|291.03|290.88|291.03|290.88|290.78|290.63|113
1692021900000|2023-08-14 14:05:00|290.98|290.83|291.03|290.88|291.13|290.93|290.98|290.83|57
1692022200000|2023-08-14 14:10:00|291.08|290.93|291.28|291.13|291.33|291.13|290.98|290.83|31
1692022500000|2023-08-14 14:15:00|291.33|291.18|291.23|291.08|291.38|291.23|291.18|291.03|30
1692022800000|2023-08-14 14:20:00|291.28|291.13|291.28|291.13|291.33|291.18|291.23|291.03|17
1692023100000|2023-08-14 14:25:00|291.33|291.18|291.33|291.18|291.48|291.33|291.28|291.13|18
1692023400000|2023-08-14 14:30:00|291.38|291.23|291.48|291.33|291.48|291.33|291.33|291.18|35
1692023700000|2023-08-14 14:35:00|291.53|291.28|291.53|291.38|291.63|291.48|291.43|291.28|24
1692024000000|2023-08-14 14:40:00|291.48|291.33|291.68|291.48|291.73|291.58|291.48|291.28|67
1692024300000|2023-08-14 14:45:00|291.73|291.53|291.58|291.43|291.73|291.58|291.58|291.43|34
1692024600000|2023-08-14 14:50:00|291.63|291.48|291.68|291.53|291.73|291.58|291.63|291.48|45
1692024900000|2023-08-14 14:55:00|291.63|291.48|291.48|291.33|291.63|291.48|291.43|291.28|46
1692025200000|2023-08-14 15:00:00|291.53|291.38|291.43|291.28|291.53|291.38|291.38|291.23|28
1692025500000|2023-08-14 15:05:00|291.38|291.23|291.48|291.28|291.48|291.28|291.33|291.13|11
1692025800000|2023-08-14 15:10:00|291.43|291.33|291.33|291.18|291.48|291.33|291.28|291.13|10
1692026100000|2023-08-14 15:15:00|291.28|291.13|291.43|291.28|291.48|291.28|291.28|291.13|11
1692026400000|2023-08-14 15:20:00|291.48|291.23|291.48|291.33|291.58|291.38|291.43|291.23|7
1692026700000|2023-08-14 15:25:00|291.53|291.38|291.53|291.33|291.63|291.48|291.43|291.28|95
1692027000000|2023-08-14 15:30:00|291.58|291.38|291.53|291.33|291.58|291.43|291.48|291.28|13
1692027300000|2023-08-14 15:35:00|291.48|291.38|291.58|291.38|291.63|291.43|291.48|291.33|4
1692027600000|2023-08-14 15:40:00|291.63|291.43|291.58|291.38|291.68|291.48|291.53|291.33|12
1692027900000|2023-08-14 15:45:00|291.63|291.43|291.63|291.48|291.68|291.53|291.63|291.43|12
1692028200000|2023-08-14 15:50:00|291.68|291.53|291.68|291.53|291.78|291.58|291.63|291.48|13
1692028500000|2023-08-14 15:55:00|291.73|291.58|291.63|291.43|291.78|291.58|291.58|291.43|18
1692028800000|2023-08-14 16:00:00|291.68|291.48|291.88|291.68|291.93|291.73|291.63|291.48|15
1692029100000|2023-08-14 16:05:00|291.93|291.73|291.83|291.68|291.98|291.78|291.83|291.68|13
1692029400000|2023-08-14 16:10:00|291.88|291.73|291.88|291.68|291.88|291.73|291.78|291.58|11
1692029700000|2023-08-14 16:15:00|291.83|291.63|291.78|291.58|291.88|291.68|291.63|291.48|3
1692030000000|2023-08-14 16:20:00|291.73|291.53|291.68|291.48|291.78|291.58|291.58|291.43|7
1692030300000|2023-08-14 16:25:00|291.63|291.53|291.63|291.48|291.73|291.58|291.63|291.43|1
1692030600000|2023-08-14 16:30:00|291.58|291.43|291.53|291.38|291.68|291.48|291.48|291.33|8
1692030900000|2023-08-14 16:35:00|291.58|291.33|291.63|291.43|291.63|291.43|291.48|291.33|5
1692031200000|2023-08-14 16:40:00|291.58|291.38|291.73|291.58|291.73|291.58|291.58|291.38|2
1692031500000|2023-08-14 16:45:00|291.78|291.53|291.78|291.58|291.78|291.63|291.68|291.53|3
1692031800000|2023-08-14 16:50:00|291.73|291.63|291.68|291.48|291.83|291.63|291.63|291.43|3
1692032100000|2023-08-14 16:55:00|291.63|291.53|291.73|291.53|291.73|291.58|291.63|291.48|7
1692032400000|2023-08-14 17:00:00|291.68|291.48|291.78|291.58|291.78|291.63|291.68|291.48|1
1692032700000|2023-08-14 17:05:00|291.73|291.53|291.88|291.73|291.88|291.73|291.73|291.53|12
1692033000000|2023-08-14 17:10:00|291.83|291.68|291.83|291.63|291.88|291.68|291.78|291.58|8
1692033300000|2023-08-14 17:15:00|291.88|291.68|291.83|291.68|291.88|291.68|291.78|291.63|2
1692033600000|2023-08-14 17:20:00|291.88|291.73|291.83|291.68|291.98|291.78|291.83|291.68|8
1692033900000|2023-08-14 17:25:00|291.88|291.63|291.78|291.58|291.88|291.68|291.78|291.58|2
1692034200000|2023-08-14 17:30:00|291.83|291.63|291.68|291.48|291.88|291.68|291.68|291.48|1
1692034500000|2023-08-14 17:35:00|291.63|291.53|291.73|291.58|291.73|291.58|291.63|291.48|14
1692034800000|2023-08-14 17:40:00|291.78|291.53|291.68|291.53|291.78|291.53|291.68|291.53|7
1692035100000|2023-08-14 17:45:00|291.63|291.48|291.63|291.48|291.68|291.53|291.63|291.48|6
1692035400000|2023-08-14 17:50:00|291.58|291.43|291.48|291.33|291.58|291.48|291.43|291.23|12
1692035700000|2023-08-14 17:55:00|291.53|291.38|291.58|291.43|291.63|291.43|291.48|291.33|1
1692036000000|2023-08-14 18:00:00|291.63|291.38|291.58|291.43|291.63|291.43|291.53|291.33|3
1692036300000|2023-08-14 18:05:00|291.63|291.48|291.48|291.33|291.68|291.48|291.43|291.28|7
1692036600000|2023-08-14 18:10:00|291.43|291.28|291.53|291.38|291.58|291.43|291.43|291.28|5
1692036900000|2023-08-14 18:15:00|291.48|291.33|291.48|291.28|291.53|291.38|291.43|291.28|6
1692037200000|2023-08-14 18:20:00|291.53|291.33|291.53|291.38|291.58|291.38|291.43|291.28|2
1692037500000|2023-08-14 18:25:00|291.58|291.43|291.63|291.43|291.63|291.48|291.53|291.38|4
1692037800000|2023-08-14 18:30:00|291.58|291.38|291.63|291.43|291.68|291.48|291.48|291.28|13
1692038100000|2023-08-14 18:35:00|291.68|291.48|291.58|291.38|291.68|291.48|291.58|291.38|2
1692038400000|2023-08-14 18:40:00|291.63|291.43|291.58|291.43|291.63|291.48|291.58|291.38|4
1692038700000|2023-08-14 18:45:00|291.63|291.38|291.68|291.48|291.68|291.53|291.53|291.38|4
1692039000000|2023-08-14 18:50:00|291.63|291.43|291.68|291.53|291.68|291.53|291.63|291.43|12
1692039300000|2023-08-14 18:55:00|291.63|291.48|291.68|291.53|291.68|291.53|291.63|291.43|17
1692039600000|2023-08-14 19:00:00|291.73|291.58|291.73|291.53|291.78|291.63|291.68|291.53|8
1692039900000|2023-08-14 19:05:00|291.78|291.58|291.73|291.58|291.78|291.63|291.68|291.53|22
1692040200000|2023-08-14 19:10:00|291.78|291.53|291.78|291.63|291.78|291.63|291.73|291.53|6
1692040500000|2023-08-14 19:15:00|291.83|291.58|291.88|291.68|291.88|291.68|291.73|291.58|8
1692040800000|2023-08-14 19:20:00|291.93|291.73|291.93|291.73|291.93|291.73|291.88|291.73|3
1692041100000|2023-08-14 19:25:00|291.88|291.68|291.83|291.63|291.88|291.68|291.78|291.58|2
1692041400000|2023-08-14 19:30:00|291.78|291.58|291.78|291.63|291.88|291.68|291.73|291.53|5
1692041700000|2023-08-14 19:35:00|291.83|291.68|291.83|291.63|291.88|291.68|291.73|291.48|24
1692042000000|2023-08-14 19:40:00|291.78|291.68|291.93|291.78|291.93|291.78|291.78|291.63|2
1692042300000|2023-08-14 19:45:00|291.98|291.73|291.93|291.73|291.98|291.78|291.88|291.73|2
1692042600000|2023-08-14 19:50:00|291.98|291.78|291.93|291.78|291.98|291.78|291.88|291.73|6
1692042900000|2023-08-14 19:55:00|291.98|291.83|292.23|292.08|292.23|292.08|291.93|291.83|22
1692043200000|2023-08-14 20:00:00|292.18|292.03|292.18|291.98|292.18|292.08|292.13|291.93|4
1692043500000|2023-08-14 20:05:00|292.23|292.03|292.18|292.03|292.23|292.03|292.18|291.98|0
1692043800000|2023-08-14 20:10:00|292.23||292.23||292.23||292.23||2
1692044100000|2023-08-14 20:15:00||292.08||292.03||292.08||292.03|0
1692044400000|2023-08-14 20:20:00||292.08||292.08||292.08||292.03|0
1692044700000|2023-08-14 20:25:00||292.03||292.03||292.08||292.03|0
1692045600000|2023-08-14 20:40:00|292.18|291.98|292.23|292.03|292.23|292.03|292.18|291.98|0
1692045900000|2023-08-14 20:45:00|292.18|291.98|292.23|291.98|292.23|291.98|292.18|291.98|0
1692046500000|2023-08-14 20:55:00|292.18|291.93|292.18|291.93|292.18|291.93|292.18|291.93|4
1692046800000|2023-08-14 21:00:00|292.28|291.58|292.28|291.33|292.28|291.58|292.28|291.28|0
1692047400000|2023-08-14 21:10:00|292.43|291.38|291.83|291.23|292.43|291.83|291.83|290.68|0
1692050700000|2023-08-14 22:05:00|291.73|291.13|291.83|291.23|291.93|291.33|291.73|291.13|0
1692051000000|2023-08-14 22:10:00|291.93|291.33|291.83|291.23|291.93|291.33|291.83|291.23|0
1692051300000|2023-08-14 22:15:00|291.93|291.33|291.93|291.33|291.93|291.33|291.93|291.33|0
1692051600000|2023-08-14 22:20:00|291.83|291.23|291.93|291.33|291.93|291.33|291.83|291.23|0
1692051900000|2023-08-14 22:25:00|292.03|291.43|292.03|291.43|292.03|291.43|291.93|291.33|0
1692052200000|2023-08-14 22:30:00|292.13|291.53|292.13|291.53|292.13|291.53|292.03|291.43|0
1692052500000|2023-08-14 22:35:00|292.03|291.43|292.13|291.53|292.13|291.53|292.03|291.43|0
1692052800000|2023-08-14 22:40:00|292.23|291.63|292.23|291.63|292.23|291.63|292.13|291.53|0
1692053100000|2023-08-14 22:45:00|292.13|291.53|292.23|291.63|292.23|291.63|292.13|291.53|0
1692053400000|2023-08-14 22:50:00|292.13|291.53|292.13|291.53|292.23|291.63|292.13|291.53|0
1692053700000|2023-08-14 22:55:00|292.23|291.63|292.13|291.53|292.23|291.63|292.13|291.53|0
1692054000000|2023-08-14 23:00:00|292.23|291.63|292.13|291.53|292.23|291.63|292.13|291.53|0
1692054300000|2023-08-14 23:05:00|292.03|291.43|292.13|291.53|292.13|291.53|292.03|291.43|0
1692054600000|2023-08-14 23:10:00|292.03|291.43|292.03|291.43|292.03|291.43|292.03|291.43|0
1692056100000|2023-08-14 23:35:00|292.13|291.53|292.13|291.53|292.13|291.53|292.03|291.43|0
1692056700000|2023-08-14 23:45:00|292.03|291.43|292.13|291.53|292.13|291.53|292.03|291.43|0
1692057000000|2023-08-14 23:50:00|292.03|291.43|292.13|291.53|292.13|291.53|292.03|291.43|0
1692057300000|2023-08-14 23:55:00|292.03|291.43|292.13|291.53|292.13|291.53|292.03|291.43|0
1692057600000|2023-08-15 00:00:00|292.03|291.43|292.03|291.43|292.13|291.53|292.03|291.43|0
1692057900000|2023-08-15 00:05:00|292.13|291.53|292.13|291.53|292.13|291.53|292.13|291.53|0
1692058500000|2023-08-15 00:15:00|292.03|291.43|292.03|291.43|292.13|291.53|292.03|291.43|0
1692058800000|2023-08-15 00:20:00|292.13|291.53|292.13|291.53|292.13|291.53|292.03|291.43|0
1692059100000|2023-08-15 00:25:00|292.03|291.43|292.13|291.53|292.13|291.53|292.03|291.43|0
1692059400000|2023-08-15 00:30:00|292.68|292.33|292.18|291.98|292.68|292.33|292.08|291.88|234
1692059700000|2023-08-15 00:35:00|292.13|292.03|291.73|291.53|292.18|292.03|291.68|291.53|232
1692060000000|2023-08-15 00:40:00|291.68|291.58|291.53|291.38|291.73|291.58|291.53|291.33|391
1692060300000|2023-08-15 00:45:00|291.58|291.33|291.53|291.38|291.58|291.43|291.48|291.33|202
1692060600000|2023-08-15 00:50:00|291.58|291.43|291.63|291.48|291.68|291.53|291.58|291.38|125
1692060900000|2023-08-15 00:55:00|291.68|291.43|291.88|291.73|291.93|291.73|291.63|291.43|170
1692061200000|2023-08-15 01:00:00|292.03|291.83|291.93|291.73|292.48|292.28|291.83|291.68|893
1692061500000|2023-08-15 01:05:00|291.98|291.78|292.03|291.88|292.18|292.03|291.93|291.73|295
1692061800000|2023-08-15 01:10:00|292.08|291.93|292.13|291.98|292.38|292.23|292.08|291.93|316
1692062100000|2023-08-15 01:15:00|292.08|291.93|292.28|292.13|292.43|292.28|292.08|291.93|354
1692062400000|2023-08-15 01:20:00|292.23|292.08|292.78|292.63|292.78|292.63|292.23|292.08|360
1692062700000|2023-08-15 01:25:00|292.83|292.68|292.78|292.63|292.98|292.83|292.63|292.48|358
1692063000000|2023-08-15 01:30:00|292.83|292.68|292.61|292.46|293.03|292.88|292.53|292.38|378
1692063300000|2023-08-15 01:35:00|292.56|292.41|292.81|292.66|292.86|292.71|292.56|292.36|262
1692063600000|2023-08-15 01:40:00|292.86|292.71|292.81|292.61|293.01|292.86|292.76|292.61|148
1692063900000|2023-08-15 01:45:00|292.76|292.66|292.76|292.61|292.86|292.71|292.61|292.46|136
1692064200000|2023-08-15 01:50:00|292.81|292.66|292.96|292.81|293.06|292.91|292.81|292.66|182
1692064500000|2023-08-15 01:55:00|292.91|292.76|292.86|292.71|292.96|292.81|292.86|292.71|127
1692064800000|2023-08-15 02:00:00|292.81|292.66|292.51|292.36|292.86|292.71|292.46|292.31|313
1692065100000|2023-08-15 02:05:00|292.56|292.41|292.21|292.06|292.56|292.41|292.21|292.06|196
1692065400000|2023-08-15 02:10:00|292.26|292.11|292.31|292.16|292.31|292.16|292.16|292.01|200
1692065700000|2023-08-15 02:15:00|292.26|292.11|292.11|291.96|292.31|292.16|292.11|291.96|229
1692066000000|2023-08-15 02:20:00|292.06|291.91|292.11|291.96|292.21|292.01|292.06|291.91|201
1692066300000|2023-08-15 02:25:00|292.06|291.91|292.36|292.21|292.36|292.21|292.06|291.91|132
1692066600000|2023-08-15 02:30:00|292.31|292.16|292.46|292.31|292.46|292.31|292.26|292.11|184
1692066900000|2023-08-15 02:35:00|292.41|292.26|292.26|292.11|292.51|292.36|292.26|292.11|202
1692067200000|2023-08-15 02:40:00|292.21|292.06|292.31|292.16|292.36|292.16|292.16|292.01|133
1692067500000|2023-08-15 02:45:00|292.26|292.11|292.16|292.01|292.26|292.11|292.16|292.01|114
1692067800000|2023-08-15 02:50:00|292.11|291.96|292.06|291.91|292.11|291.96|292.06|291.91|94
1692068100000|2023-08-15 02:55:00|292.01|291.86|292.06|291.91|292.11|291.96|291.86|291.71|168
1692068400000|2023-08-15 03:00:00|292.11|291.96|292.16|292.01|292.21|292.06|292.06|291.91|98
1692068700000|2023-08-15 03:05:00|292.21|292.06|292.31|292.11|292.36|292.21|292.16|292.01|151
1692069000000|2023-08-15 03:10:00|292.26|292.16|292.36|292.16|292.36|292.16|292.16|292.01|90
1692069300000|2023-08-15 03:15:00|292.41|292.21|292.36|292.21|292.46|292.31|292.31|292.16|147
1692069600000|2023-08-15 03:20:00|292.31|292.16|292.41|292.26|292.41|292.26|292.21|292.06|118
1692069900000|2023-08-15 03:25:00|292.36|292.21|292.41|292.26|292.46|292.31|292.31|292.16|155
1692070200000|2023-08-15 03:30:00|292.31|292.16|292.26|292.11|292.36|292.21|292.26|292.06|151
1692070500000|2023-08-15 03:35:00|292.21|292.06|292.21|292.06|292.26|292.11|292.16|292.01|100
1692070800000|2023-08-15 03:40:00|292.16|292.01|292.21|292.06|292.21|292.06|292.16|292.01|39
1692071100000|2023-08-15 03:45:00|292.26|292.11|292.11|291.96|292.26|292.11|292.06|291.91|112
1692071400000|2023-08-15 03:50:00|292.16|292.01|292.21|292.06|292.21|292.06|292.16|292.01|36
1692071700000|2023-08-15 03:55:00|292.26|292.11|292.16|292.01|292.26|292.11|292.16|292.01|59
1692072000000|2023-08-15 04:00:00|||||||||45
1692072300000|2023-08-15 04:05:00|292.21|292.06|292.16|292.01|292.21|292.06|292.16|292.01|57
1692072600000|2023-08-15 04:10:00|292.11|291.96|292.11|291.96|292.16|292.01|292.11|291.96|71
1692072900000|2023-08-15 04:15:00|292.06|291.91|292.11|291.96|292.11|291.96|292.06|291.91|97
1692073200000|2023-08-15 04:20:00|292.16|292.01|292.16|292.01|292.16|292.01|292.16|292.01|65
1692073500000|2023-08-15 04:25:00|292.21|292.06|292.21|292.06|292.26|292.06|292.16|292.01|88
1692073800000|2023-08-15 04:30:00|292.16|292.01|292.06|291.91|292.16|292.01|292.06|291.91|22
1692074100000|2023-08-15 04:35:00|292.11|291.96|292.06|291.91|292.11|291.96|292.06|291.91|50
1692074400000|2023-08-15 04:40:00|292.01|291.86|292.01|291.86|292.01|291.86|291.96|291.81|55
1692074700000|2023-08-15 04:45:00|||||||||10
1692075000000|2023-08-15 04:50:00|||||||||11
1692075300000|2023-08-15 04:55:00|||||||||11
1692075600000|2023-08-15 05:00:00|292.06|291.91|291.79|291.64|292.06|291.91|291.79|291.59|265
1692075900000|2023-08-15 05:05:00|291.74|291.59|292.19|292.04|292.19|292.04|291.74|291.59|197
1692076200000|2023-08-15 05:10:00|292.14|291.99|292.19|291.99|292.24|292.09|292.09|291.94|102
1692076500000|2023-08-15 05:15:00|292.24|292.04|292.34|292.19|292.34|292.19|292.14|291.99|166
1692076800000|2023-08-15 05:20:00|292.29|292.14|292.19|291.99|292.34|292.19|292.09|291.94|182
1692077100000|2023-08-15 05:25:00|292.24|292.04|292.14|291.99|292.24|292.04|292.14|291.99|82
1692077400000|2023-08-15 05:30:00|292.09|291.94|291.99|291.79|292.14|291.99|291.94|291.79|127
1692077700000|2023-08-15 05:35:00|291.94|291.84|291.64|291.49|291.94|291.84|291.59|291.44|193
1692078000000|2023-08-15 05:40:00|291.59|291.44|291.79|291.64|291.84|291.64|291.59|291.44|54
1692078300000|2023-08-15 05:45:00|291.84|291.69|291.84|291.69|291.89|291.74|291.79|291.64|75
1692078600000|2023-08-15 05:50:00|291.89|291.74|292.14|291.99|292.19|291.99|291.89|291.74|59
1692078900000|2023-08-15 05:55:00|292.09|291.94|292.09|291.94|292.19|292.04|291.99|291.84|83
1692079200000|2023-08-15 06:00:00|292.04|291.89|292.14|291.99|292.29|292.14|291.99|291.84|174
1692079500000|2023-08-15 06:05:00|292.09|291.94|292.09|291.94|292.14|291.99|292.04|291.89|40
1692079800000|2023-08-15 06:10:00|292.14|291.99|291.94|291.79|292.14|291.99|291.94|291.79|94
1692080100000|2023-08-15 06:15:00|291.89|291.74|291.94|291.79|291.99|291.79|291.79|291.59|103
1692080400000|2023-08-15 06:20:00|291.99|291.84|291.99|291.84|292.09|291.94|291.94|291.79|74
1692080700000|2023-08-15 06:25:00|291.94|291.79|291.89|291.74|291.99|291.84|291.89|291.74|52
1692081000000|2023-08-15 06:30:00|291.84|291.69|291.69|291.49|291.89|291.74|291.69|291.49|61
1692081300000|2023-08-15 06:35:00|291.64|291.44|291.54|291.39|291.64|291.49|291.49|291.34|256
1692081600000|2023-08-15 06:40:00|291.59|291.44|291.54|291.39|291.59|291.44|291.44|291.29|85
1692081900000|2023-08-15 06:45:00|291.59|291.44|291.59|291.44|291.64|291.49|291.49|291.34|133
1692082200000|2023-08-15 06:50:00|291.54|291.39|291.59|291.44|291.59|291.44|291.54|291.39|55
1692082500000|2023-08-15 06:55:00|291.54|291.39|291.59|291.44|291.59|291.44|291.54|291.39|109
1692082800000|2023-08-15 07:00:00|291.54|291.39|291.59|291.44|291.59|291.44|291.49|291.34|121
1692083100000|2023-08-15 07:05:00|291.54|291.39|291.64|291.49|291.64|291.49|291.49|291.29|106
1692083400000|2023-08-15 07:10:00|291.59|291.44|291.54|291.39|291.59|291.49|291.49|291.34|136
1692083700000|2023-08-15 07:15:00|291.59|291.34|291.44|291.29|291.64|291.44|291.39|291.19|260
1692084000000|2023-08-15 07:20:00|291.49|291.24|291.04|290.84|291.49|291.29|291.04|290.84|416
1692084300000|2023-08-15 07:25:00|290.99|290.89|290.64|290.44|290.99|290.89|290.64|290.44|416
1692084600000|2023-08-15 07:30:00|290.59|290.49|290.49|290.29|290.59|290.49|290.29|290.14|677
1692084900000|2023-08-15 07:35:00|290.44|290.24|290.54|290.34|290.74|290.54|290.44|290.24|142
1692085200000|2023-08-15 07:40:00|290.49|290.29|290.54|290.39|290.64|290.44|290.39|290.24|186
1692085500000|2023-08-15 07:45:00|290.49|290.34|290.49|290.34|290.54|290.39|290.44|290.29|285
1692085800000|2023-08-15 07:50:00|290.54|290.29|290.24|290.09|290.54|290.39|290.19|290.04|221
1692086100000|2023-08-15 07:55:00|290.19|290.04|290.24|290.09|290.39|290.24|290.19|290.04|239
1692086400000|2023-08-15 08:00:00|290.19|290.04|289.89|289.74|290.29|290.14|289.84|289.69|523
1692086700000|2023-08-15 08:05:00|289.94|289.79|289.99|289.84|290.09|289.94|289.84|289.69|323
1692087000000|2023-08-15 08:10:00|290.04|289.79|290.04|289.89|290.04|289.89|289.84|289.69|232
1692087300000|2023-08-15 08:15:00|289.99|289.84|290.04|289.89|290.04|289.89|289.99|289.84|242
1692087600000|2023-08-15 08:20:00|289.99|289.84|289.94|289.79|290.04|289.84|289.84|289.69|272
1692087900000|2023-08-15 08:25:00|289.89|289.74|289.79|289.64|289.94|289.79|289.79|289.64|164
1692088200000|2023-08-15 08:30:00|289.74|289.59|289.84|289.69|289.94|289.79|289.74|289.54|401
1692088500000|2023-08-15 08:35:00|289.89|289.74|290.04|289.84|290.14|289.94|289.89|289.69|234
1692088800000|2023-08-15 08:40:00|289.99|289.79|289.99|289.84|290.04|289.84|289.89|289.74|276
1692089100000|2023-08-15 08:45:00|289.94|289.79|289.99|289.84|290.04|289.89|289.89|289.74|335
1692089400000|2023-08-15 08:50:00|289.94|289.79|290.09|289.94|290.14|289.99|289.94|289.79|271
1692089700000|2023-08-15 08:55:00|290.04|289.89|289.99|289.84|290.09|289.94|289.94|289.79|419
1692090000000|2023-08-15 09:00:00|290.04|289.89|290.14|289.99|290.14|289.99|289.89|289.74|754
1692090300000|2023-08-15 09:05:00|290.09|289.94|289.94|289.79|290.09|289.94|289.89|289.74|284
1692090600000|2023-08-15 09:10:00|289.89|289.74|289.79|289.64|289.89|289.79|289.74|289.59|121
1692090900000|2023-08-15 09:15:00|289.84|289.59|289.94|289.74|289.99|289.79|289.84|289.59|83
1692091200000|2023-08-15 09:20:00|290.09|289.49|290.19|289.59|290.19|289.59|290.09|289.49|0
1692091500000|2023-08-15 09:25:00|290.29|289.69|289.99|289.39|290.29|289.69|289.99|289.39|2
1692091800000|2023-08-15 09:30:00|290.09|289.49|290.19|289.59|290.19|289.59|289.99|289.39|0
1692092400000|2023-08-15 09:40:00|290.09|289.49|290.09|289.49|290.19|289.59|290.09|289.49|0
1692092700000|2023-08-15 09:45:00|289.99|289.39|290.09|289.49|290.09|289.49|289.99|289.39|0
1692093000000|2023-08-15 09:50:00|289.99|289.69|289.79|289.59|290.09|289.89|289.79|289.59|132
1692093300000|2023-08-15 09:55:00|289.84|289.64|289.69|289.49|289.84|289.69|289.39|289.24|123
1692093600000|2023-08-15 10:00:00|289.64|289.44|289.59|289.44|289.74|289.59|289.59|289.44|137
1692093900000|2023-08-15 10:05:00|289.64|289.49|289.64|289.49|289.69|289.54|289.59|289.44|24
1692094200000|2023-08-15 10:10:00|289.59|289.44|289.69|289.49|289.69|289.54|289.59|289.44|13
1692094500000|2023-08-15 10:15:00|289.64|289.54|289.49|289.29|289.64|289.54|289.44|289.29|21
1692094800000|2023-08-15 10:20:00|289.44|289.34|289.39|289.19|289.49|289.34|289.34|289.19|24
1692095100000|2023-08-15 10:25:00|289.34|289.24|289.29|289.14|289.39|289.24|289.29|289.14|33
1692095400000|2023-08-15 10:30:00|289.24|289.09|287.19|287.04|289.24|289.09|286.34|286.09|1672
1692095700000|2023-08-15 10:35:00|287.24|287.09|287.59|287.44|287.74|287.59|287.04|286.84|648
1692096000000|2023-08-15 10:40:00|287.54|287.39|287.79|287.64|288.19|287.99|287.54|287.39|201
1692096300000|2023-08-15 10:45:00|287.84|287.69|287.94|287.74|287.94|287.79|287.64|287.49|364
1692096600000|2023-08-15 10:50:00|287.99|287.79|288.14|287.94|288.14|287.94|287.89|287.69|180
1692096900000|2023-08-15 10:55:00|288.09|287.99|287.99|287.79|288.14|287.99|287.74|287.54|281
1692097200000|2023-08-15 11:00:00|288.04|287.84|288.14|287.94|288.19|288.04|287.94|287.74|85
1692097500000|2023-08-15 11:05:00|288.09|287.89|288.09|287.89|288.09|287.94|287.84|287.64|63
1692097800000|2023-08-15 11:10:00|288.04|287.94|287.99|287.79|288.09|287.94|287.94|287.74|74
1692098100000|2023-08-15 11:15:00|287.94|287.74|287.94|287.74|288.04|287.89|287.89|287.69|91
1692098400000|2023-08-15 11:20:00|287.89|287.79|288.04|287.84|288.04|287.89|287.89|287.74|15
1692098700000|2023-08-15 11:25:00|288.09|287.89|288.04|287.89|288.09|287.94|287.99|287.79|63
1692099000000|2023-08-15 11:30:00|288.09|287.94|287.99|287.84|288.14|287.99|287.94|287.79|72
1692099300000|2023-08-15 11:35:00|288.04|287.89|287.59|287.39|288.04|287.89|287.44|287.29|105
1692099600000|2023-08-15 11:40:00|287.54|287.44|287.64|287.49|287.69|287.49|287.44|287.24|246
1692099900000|2023-08-15 11:45:00|287.59|287.44|287.19|286.99|287.59|287.44|287.09|286.89|336
1692100200000|2023-08-15 11:50:00|287.14|287.04|286.99|286.84|287.19|287.04|286.84|286.64|423
1692100500000|2023-08-15 11:55:00|287.04|286.89|286.44|286.24|287.04|286.89|286.24|286.04|327
1692100800000|2023-08-15 12:00:00|286.49|286.29|286.19|286.04|286.59|286.44|286.14|285.94|152
1692101100000|2023-08-15 12:05:00|286.24|286.09|286.39|286.24|286.39|286.24|286.19|286.04|258
1692101400000|2023-08-15 12:10:00|286.44|286.29|286.54|286.39|286.64|286.44|286.39|286.24|195
1692101700000|2023-08-15 12:15:00|286.49|286.34|286.64|286.49|286.69|286.49|286.49|286.34|35
1692102000000|2023-08-15 12:20:00|286.59|286.44|286.59|286.44|286.79|286.59|286.59|286.44|65
1692102300000|2023-08-15 12:25:00|286.64|286.49|286.64|286.44|286.84|286.64|286.59|286.39|69
1692102600000|2023-08-15 12:30:00|286.54|286.49|286.49|286.34|286.54|286.49|286.14|285.94|79
1692102900000|2023-08-15 12:35:00|286.54|286.29|286.19|286.04|286.69|286.49|286.19|285.99|105
1692103200000|2023-08-15 12:40:00|286.14|285.99|286.54|286.39|286.54|286.39|286.14|285.99|46
1692103500000|2023-08-15 12:45:00|286.59|286.44|286.49|286.34|286.79|286.64|286.49|286.34|174
1692103800000|2023-08-15 12:50:00|286.44|286.29|286.24|286.09|286.44|286.34|286.19|286.04|33
1692104100000|2023-08-15 12:55:00|286.19|286.04|286.09|285.89|286.29|286.09|286.04|285.89|70
1692104400000|2023-08-15 13:00:00|286.04|285.84|286.09|285.89|286.14|285.94|285.89|285.74|30
1692104700000|2023-08-15 13:05:00|286.04|285.94|286.09|285.89|286.14|285.99|285.99|285.84|72
1692105000000|2023-08-15 13:10:00|286.14|285.94|286.04|285.89|286.19|286.04|286.04|285.89|135
1692105300000|2023-08-15 13:15:00|285.99|285.84|285.94|285.79|286.09|285.89|285.79|285.64|276
1692105600000|2023-08-15 13:20:00|285.99|285.84|285.84|285.64|286.04|285.84|285.74|285.59|116
1692105900000|2023-08-15 13:25:00|285.79|285.59|285.39|285.19|285.79|285.64|285.34|285.19|179
1692106200000|2023-08-15 13:30:00|285.34|285.24|284.54|284.39|285.49|285.29|284.49|284.34|442
1692106500000|2023-08-15 13:35:00|284.59|284.44|284.19|283.99|284.64|284.44|283.99|283.84|661
1692106800000|2023-08-15 13:40:00|284.14|283.94|283.29|283.14|284.19|283.99|283.24|283.04|672
1692107100000|2023-08-15 13:45:00|283.34|283.04|282.99|282.84|283.39|283.14|282.94|282.79|320
1692107400000|2023-08-15 13:50:00|283.09|282.89|283.24|283.09|283.29|283.14|282.89|282.74|283
1692107700000|2023-08-15 13:55:00|283.29|283.04|283.14|282.99|283.54|283.34|283.14|282.99|222
1692108000000|2023-08-15 14:00:00|283.09|282.94|282.89|282.69|283.24|283.04|282.89|282.69|200
1692108300000|2023-08-15 14:05:00|282.84|282.74|282.59|282.39|282.84|282.74|282.44|282.29|267
1692108600000|2023-08-15 14:10:00|282.54|282.34|282.44|282.24|282.64|282.49|282.34|282.14|128
1692108900000|2023-08-15 14:15:00|282.39|282.29|282.29|282.14|282.59|282.44|282.29|282.09|208
1692109200000|2023-08-15 14:20:00|282.24|282.09|281.94|281.79|282.39|282.19|281.94|281.74|276
1692109500000|2023-08-15 14:25:00|281.99|281.84|281.89|281.74|282.04|281.89|281.74|281.59|283
1692109800000|2023-08-15 14:30:00|281.94|281.69|281.54|281.34|281.94|281.79|281.54|281.34|127
1692110100000|2023-08-15 14:35:00|281.64|281.49|281.79|281.64|281.84|281.69|281.64|281.49|189
1692110400000|2023-08-15 14:40:00|281.74|281.59|281.84|281.69|281.89|281.74|281.69|281.54|86
1692110700000|2023-08-15 14:45:00|281.89|281.74|281.94|281.79|282.09|281.89|281.89|281.74|70
1692111000000|2023-08-15 14:50:00|281.99|281.74|281.99|281.84|282.14|281.94|281.94|281.74|101
1692111300000|2023-08-15 14:55:00|281.94|281.79|281.89|281.74|282.19|282.04|281.89|281.69|81
1692111600000|2023-08-15 15:00:00|281.94|281.69|282.14|281.94|282.19|281.99|281.84|281.69|75
1692111900000|2023-08-15 15:05:00|282.09|281.89|282.14|281.94|282.19|281.99|281.99|281.84|58
1692112200000|2023-08-15 15:10:00|282.19|281.99|282.19|281.99|282.29|282.09|282.09|281.94|30
1692112500000|2023-08-15 15:15:00|282.14|281.94|281.99|281.84|282.19|281.94|281.99|281.84|29
1692112800000|2023-08-15 15:20:00|282.04|281.89|281.94|281.74|282.04|281.89|281.89|281.74|18
1692113100000|2023-08-15 15:25:00|281.89|281.79|281.79|281.59|282.09|281.94|281.39|281.19|482
1692113400000|2023-08-15 15:30:00|281.84|281.64|282.14|281.99|282.19|282.04|281.84|281.64|96
1692113700000|2023-08-15 15:35:00|282.19|282.04|282.24|282.09|282.34|282.19|282.14|281.94|51
1692114000000|2023-08-15 15:40:00|282.19|282.04|282.14|281.99|282.29|282.14|282.14|281.99|25
1692114300000|2023-08-15 15:45:00|282.09|281.94|282.09|281.89|282.14|281.99|281.99|281.84|31
1692114600000|2023-08-15 15:50:00|282.04|281.94|282.04|281.89|282.14|281.94|281.99|281.84|18
1692114900000|2023-08-15 15:55:00|282.09|281.94|282.09|281.94|282.24|282.04|282.09|281.94|26
1692115200000|2023-08-15 16:00:00|282.14|281.99|281.99|281.84|282.19|282.04|281.99|281.84|27
1692115500000|2023-08-15 16:05:00|281.94|281.79|281.79|281.64|281.99|281.79|281.74|281.59|46
1692115800000|2023-08-15 16:10:00|281.74|281.59|281.59|281.44|281.74|281.59|281.54|281.39|20
1692116100000|2023-08-15 16:15:00|281.54|281.39|281.69|281.49|281.69|281.54|281.49|281.34|6
1692116400000|2023-08-15 16:20:00|281.74|281.54|281.79|281.64|281.79|281.64|281.69|281.49|7
1692116700000|2023-08-15 16:25:00|281.74|281.59|281.64|281.49|281.79|281.59|281.59|281.44|5
1692117000000|2023-08-15 16:30:00|281.69|281.54|281.64|281.49|281.69|281.54|281.59|281.44|6
1692117300000|2023-08-15 16:35:00|281.69|281.44|281.79|281.59|281.79|281.59|281.64|281.44|6
1692117600000|2023-08-15 16:40:00|281.84|281.64|281.69|281.54|281.84|281.64|281.69|281.49|8
1692117900000|2023-08-15 16:45:00|281.74|281.59|281.74|281.54|281.79|281.59|281.69|281.54|12
1692118200000|2023-08-15 16:50:00|281.69|281.49|281.84|281.64|281.84|281.64|281.64|281.49|3
1692118500000|2023-08-15 16:55:00|281.79|281.69|281.84|281.69|281.99|281.79|281.79|281.69|12
1692118800000|2023-08-15 17:00:00|281.79|281.64|281.69|281.49|281.84|281.69|281.69|281.49|7
1692119100000|2023-08-15 17:05:00|281.64|281.54|281.79|281.59|281.79|281.59|281.64|281.44|20
1692119400000|2023-08-15 17:10:00|281.74|281.64|281.84|281.64|281.84|281.64|281.69|281.54|35
1692119700000|2023-08-15 17:15:00|281.89|281.69|281.94|281.79|281.99|281.79|281.79|281.64|12
1692120000000|2023-08-15 17:20:00|281.89|281.74|281.94|281.79|281.99|281.84|281.89|281.74|7
1692120300000|2023-08-15 17:25:00|281.99|281.84|282.04|281.89|282.04|281.89|281.94|281.84|7
1692120600000|2023-08-15 17:30:00|282.09|281.84|281.94|281.79|282.09|281.84|281.94|281.79|4
1692120900000|2023-08-15 17:35:00|281.99|281.84|281.99|281.79|282.09|281.89|281.94|281.74|29
1692121200000|2023-08-15 17:40:00|281.94|281.74|281.94|281.74|281.99|281.79|281.89|281.69|6
1692121500000|2023-08-15 17:45:00|281.99|281.79|281.94|281.74|281.99|281.79|281.89|281.74|10
1692121800000|2023-08-15 17:50:00|281.99|281.79|281.89|281.74|281.99|281.84|281.89|281.74|11
1692122100000|2023-08-15 17:55:00|281.84|281.69|281.94|281.74|281.94|281.74|281.84|281.69|16
1692122400000|2023-08-15 18:00:00|281.89|281.79|281.79|281.64|281.94|281.79|281.79|281.64|19
1692122700000|2023-08-15 18:05:00|281.74|281.59|281.89|281.69|281.89|281.74|281.74|281.59|11
1692123000000|2023-08-15 18:10:00|281.84|281.74|281.89|281.74|281.94|281.74|281.84|281.69|4
1692123300000|2023-08-15 18:15:00|281.84|281.69|281.89|281.69|281.89|281.69|281.84|281.64|9
1692123600000|2023-08-15 18:20:00|281.84|281.74|281.79|281.59|281.89|281.74|281.79|281.59|2
1692123900000|2023-08-15 18:25:00|281.84|281.64|281.79|281.59|281.84|281.69|281.74|281.54|17
1692124200000|2023-08-15 18:30:00|281.84|281.64|281.94|281.74|281.94|281.74|281.79|281.64|8
1692124500000|2023-08-15 18:35:00|281.89|281.79|281.84|281.69|281.99|281.79|281.84|281.64|17
1692124800000|2023-08-15 18:40:00|281.79|281.64|281.94|281.74|281.94|281.79|281.79|281.64|7
1692125100000|2023-08-15 18:45:00|281.89|281.79|281.89|281.74|281.94|281.79|281.89|281.69|9
1692125400000|2023-08-15 18:50:00|281.84|281.69|281.89|281.69|281.89|281.74|281.84|281.69|2
1692125700000|2023-08-15 18:55:00|281.84|281.74|281.84|281.64|281.84|281.74|281.74|281.59|7
1692126000000|2023-08-15 19:00:00|281.79|281.59|281.79|281.64|281.79|281.64|281.79|281.59|4
1692126300000|2023-08-15 19:05:00|281.84|281.59|281.84|281.69|281.84|281.69|281.74|281.59|10
1692126600000|2023-08-15 19:10:00|281.89|281.74|281.79|281.64|281.94|281.79|281.79|281.64|12
1692126900000|2023-08-15 19:15:00|281.74|281.59|281.89|281.69|281.89|281.69|281.74|281.59|10
1692127200000|2023-08-15 19:20:00|281.84|281.64|281.79|281.59|281.89|281.69|281.74|281.59|7
1692127500000|2023-08-15 19:25:00|281.74|281.64|281.69|281.54|281.79|281.64|281.64|281.49|58
1692127800000|2023-08-15 19:30:00|281.74|281.49|281.79|281.59|281.79|281.64|281.69|281.49|26
1692128100000|2023-08-15 19:35:00|281.74|281.64|281.74|281.54|281.79|281.64|281.69|281.54|20
1692128400000|2023-08-15 19:40:00|281.69|281.59|281.69|281.54|281.79|281.59|281.69|281.49|14
1692128700000|2023-08-15 19:45:00|281.64|281.49|281.79|281.64|281.79|281.64|281.64|281.44|56
1692129000000|2023-08-15 19:50:00|281.74|281.59|281.84|281.64|281.84|281.69|281.74|281.59|29
1692129300000|2023-08-15 19:55:00|281.79|281.69|282.14|281.94|282.14|281.99|281.79|281.64|36
1692129600000|2023-08-15 20:00:00|282.09|281.99|282.09|281.89|282.19|281.99|282.09|281.89|39
1692129900000|2023-08-15 20:05:00|282.04|281.84|282.04|281.89|282.09|281.89|282.04|281.84|3
1692130200000|2023-08-15 20:10:00|282.09||282.09||282.09||282.04||1
1692130500000|2023-08-15 20:15:00|282.04|281.84|282.04|281.84|282.09|281.84|282.04|281.84|1
1692130800000|2023-08-15 20:20:00|281.99|281.89|282.04|281.84|282.04|281.89|281.99|281.84|3
1692131400000|2023-08-15 20:30:00|||||||||1
1692131700000|2023-08-15 20:35:00|||||||||1
1692132000000|2023-08-15 20:40:00|282.09|281.89|282.09|281.89|282.09|281.89|282.04|281.84|12
1692132300000|2023-08-15 20:45:00|282.14|281.94|282.09|281.89|282.14|281.94|282.09|281.89|0
1692132600000|2023-08-15 20:50:00|||||||||1
1692132900000|2023-08-15 20:55:00|282.14|281.94|282.04|281.89|282.14|281.94|282.04|281.84|10
1692133200000|2023-08-15 21:00:00|282.09|281.84|282.34|281.54|282.39|281.84|282.09|281.44|0
1692133500000|2023-08-15 21:05:00|282.29|281.59|282.29|281.59|282.34|281.64|282.19|281.54|1
1692133800000|2023-08-15 21:10:00|282.24|281.64|282.19|281.59|282.29|281.69|282.19|281.59|0
1692134700000|2023-08-15 21:25:00|282.29|281.69|282.19|281.59|282.29|281.69|282.19|281.59|0
1692135000000|2023-08-15 21:30:00|282.29|281.69|282.19|281.59|282.29|281.69|282.19|281.59|0
1692135300000|2023-08-15 21:35:00|282.29|281.69|282.19|281.59|282.29|281.69|282.19|281.59|0
1692135600000|2023-08-15 21:40:00|282.29|281.69|282.19|281.59|282.29|281.69|282.19|281.59|0
1692135900000|2023-08-15 21:45:00|282.29|281.69|282.19|281.59|282.29|281.69|282.19|281.59|0
1692136800000|2023-08-15 22:00:00|282.29|281.69|282.29|281.69|282.29|281.69|282.19|281.59|0
1692137100000|2023-08-15 22:05:00|282.19|281.59|282.19|281.59|282.29|281.69|282.19|281.59|0
1692137400000|2023-08-15 22:10:00|282.29|281.69|282.29|281.69|282.29|281.69|282.19|281.59|0
1692138900000|2023-08-15 22:35:00|282.19|281.59|282.29|281.69|282.29|281.69|282.19|281.59|0
1692141600000|2023-08-15 23:20:00|282.39|281.79|282.39|281.79|282.39|281.79|282.29|281.69|0
1692141900000|2023-08-15 23:25:00|282.29|281.69|282.39|281.79|282.39|281.79|282.29|281.69|0
1692142200000|2023-08-15 23:30:00|282.49|281.89|282.39|281.79|282.49|281.89|282.39|281.79|0
1692142500000|2023-08-15 23:35:00|282.49|281.89|282.49|281.89|282.49|281.89|282.39|281.79|0
1692142800000|2023-08-15 23:40:00|282.39|281.79|282.39|281.79|282.49|281.89|282.39|281.79|0
1692143100000|2023-08-15 23:45:00|282.49|281.89|282.39|281.79|282.49|281.89|282.39|281.79|0
1692143700000|2023-08-15 23:55:00|282.49|281.89|282.39|281.79|282.49|281.89|282.39|281.79|0
1692144000000|2023-08-16 00:00:00|282.49|281.89|282.39|281.79|282.49|281.89|282.39|281.79|0
1692144600000|2023-08-16 00:10:00|282.29|281.69|282.39|281.79|282.39|281.79|282.29|281.69|0
1692144900000|2023-08-16 00:15:00|282.49|281.89|282.49|281.89|282.49|281.89|282.49|281.89|0
1692145200000|2023-08-16 00:20:00|282.39|281.79|282.39|281.79|282.49|281.89|282.39|281.79|0
1692145800000|2023-08-16 00:30:00|281.99|281.44|281.49|281.34|281.99|281.74|281.49|281.29|570
1692146100000|2023-08-16 00:35:00|281.54|281.39|281.19|281.04|281.54|281.39|281.14|280.99|680
1692146400000|2023-08-16 00:40:00|281.14|280.99|281.04|280.89|281.19|281.04|281.04|280.89|659
1692146700000|2023-08-16 00:45:00|280.99|280.84|281.69|281.54|281.69|281.54|280.99|280.84|1129
1692147000000|2023-08-16 00:50:00|281.74|281.59|281.74|281.59|281.94|281.79|281.74|281.59|593
1692147300000|2023-08-16 00:55:00|281.79|281.64|281.74|281.59|281.79|281.64|281.69|281.54|449
1692147600000|2023-08-16 01:00:00|281.79|281.64|281.64|281.49|282.04|281.89|281.64|281.49|2082
1692147900000|2023-08-16 01:05:00|281.59|281.44|281.29|281.14|281.69|281.54|281.29|281.14|603
1692148200000|2023-08-16 01:10:00|281.24|281.09|281.19|281.04|281.39|281.24|281.14|280.99|767
1692148500000|2023-08-16 01:15:00|281.24|281.09|280.84|280.69|281.29|281.14|280.74|280.59|824
1692148800000|2023-08-16 01:20:00|280.89|280.74|281.04|280.89|281.29|281.09|280.84|280.69|613
1692149100000|2023-08-16 01:25:00|281.09|280.94|281.49|281.29|281.49|281.34|281.09|280.94|555
1692149400000|2023-08-16 01:30:00|281.44|281.24|281.19|281.04|281.49|281.34|281.09|280.89|632
1692149700000|2023-08-16 01:35:00|281.14|280.99|281.51|281.36|281.56|281.41|281.09|280.89|452
1692150000000|2023-08-16 01:40:00|281.46|281.31|281.31|281.16|281.56|281.41|281.16|281.01|477
1692150300000|2023-08-16 01:45:00|281.36|281.21|281.16|281.01|281.36|281.21|281.06|280.91|341
1692150600000|2023-08-16 01:50:00|281.11|280.96|281.46|281.31|281.51|281.36|281.06|280.91|306
1692150900000|2023-08-16 01:55:00|281.41|281.26|281.21|281.06|281.51|281.36|281.21|281.06|316
1692151200000|2023-08-16 02:00:00|281.26|281.11|281.11|280.96|281.31|281.16|281.06|280.86|400
1692151500000|2023-08-16 02:05:00|281.16|281.01|281.26|281.11|281.26|281.11|281.06|280.86|257
1692151800000|2023-08-16 02:10:00|281.31|281.16|281.41|281.26|281.46|281.31|281.21|281.06|215
1692152100000|2023-08-16 02:15:00|281.46|281.31|281.31|281.16|281.56|281.36|281.31|281.16|255
1692152400000|2023-08-16 02:20:00|281.36|281.21|281.26|281.11|281.41|281.26|281.16|281.01|333
1692152700000|2023-08-16 02:25:00|281.31|281.16|281.26|281.11|281.41|281.26|281.26|281.11|393
1692153000000|2023-08-16 02:30:00|281.21|281.06|280.91|280.76|281.31|281.16|280.86|280.71|431
1692153300000|2023-08-16 02:35:00|280.86|280.71|280.96|280.81|281.06|280.91|280.86|280.71|335
1692153600000|2023-08-16 02:40:00|280.91|280.76|280.96|280.81|281.01|280.81|280.81|280.66|298
1692153900000|2023-08-16 02:45:00|281.06|280.91|281.06|280.91|281.21|281.06|281.06|280.91|236
1692154200000|2023-08-16 02:50:00|281.01|280.86|281.06|280.91|281.16|281.01|281.01|280.86|172
1692154500000|2023-08-16 02:55:00|281.01|280.86|280.96|280.76|281.06|280.91|280.91|280.76|223
1692154800000|2023-08-16 03:00:00|280.91|280.81|280.96|280.81|281.06|280.91|280.86|280.71|280
1692155100000|2023-08-16 03:05:00|281.01|280.86|280.91|280.76|281.16|281.01|280.81|280.66|315
1692155400000|2023-08-16 03:10:00|280.86|280.71|281.31|281.16|281.31|281.16|280.86|280.71|315
1692155700000|2023-08-16 03:15:00|281.26|281.11|281.31|281.16|281.41|281.26|281.21|281.06|246
1692156000000|2023-08-16 03:20:00|281.36|281.21|281.26|281.06|281.36|281.21|281.06|280.91|264
1692156300000|2023-08-16 03:25:00|281.21|281.11|281.01|280.86|281.26|281.11|280.91|280.76|320
1692156600000|2023-08-16 03:30:00|281.06|280.91|281.06|280.91|281.06|280.91|281.01|280.81|304
1692156900000|2023-08-16 03:35:00|281.11|280.96|281.21|281.06|281.21|281.06|281.01|280.86|196
1692157200000|2023-08-16 03:40:00|281.26|281.11|281.56|281.41|281.56|281.41|281.21|281.06|345
1692157500000|2023-08-16 03:45:00|281.51|281.36|281.36|281.21|281.51|281.36|281.36|281.21|183
1692157800000|2023-08-16 03:50:00|281.41|281.26|281.26|281.11|281.41|281.26|281.21|281.06|190
1692158100000|2023-08-16 03:55:00|281.31|281.16|281.26|281.11|281.31|281.16|281.21|281.06|181
1692158400000|2023-08-16 04:00:00|281.21|281.06|281.06|280.91|281.21|281.06|281.06|280.91|175
1692158700000|2023-08-16 04:05:00|281.01|280.86|280.96|280.81|281.06|280.91|280.91|280.76|155
1692159000000|2023-08-16 04:10:00|281.01|280.86|280.86|280.71|281.01|280.86|280.86|280.71|158
1692159300000|2023-08-16 04:15:00|280.91|280.76|280.86|280.71|280.91|280.76|280.86|280.71|165
1692159600000|2023-08-16 04:20:00|280.81|280.66|280.76|280.61|280.86|280.71|280.76|280.61|258
1692159900000|2023-08-16 04:25:00|280.81|280.66|280.76|280.61|280.81|280.66|280.66|280.51|172
1692160200000|2023-08-16 04:30:00|280.71|280.56|280.61|280.46|280.71|280.56|280.61|280.46|319
1692160500000|2023-08-16 04:35:00|280.56|280.41|280.41|280.26|280.61|280.41|280.41|280.26|453
1692160800000|2023-08-16 04:40:00|280.36|280.21|280.36|280.21|280.41|280.26|280.31|280.16|273
1692161100000|2023-08-16 04:45:00|280.31|280.16|280.41|280.26|280.46|280.31|280.31|280.16|264
1692161400000|2023-08-16 04:50:00|280.46|280.31|280.46|280.31|280.46|280.31|280.41|280.26|130
1692161700000|2023-08-16 04:55:00|280.41|280.26|280.41|280.26|280.51|280.36|280.41|280.26|203
1692162000000|2023-08-16 05:00:00|280.51|280.36|280.31|280.16|280.71|280.56|280.31|280.11|904
1692162300000|2023-08-16 05:05:00|280.26|280.11|280.31|280.16|280.41|280.26|280.21|280.06|507
1692162600000|2023-08-16 05:10:00|280.26|280.11|280.26|280.11|280.36|280.21|280.21|280.06|200
1692162900000|2023-08-16 05:15:00|280.21|280.06|280.06|279.86|280.21|280.06|280.06|279.86|299
1692163200000|2023-08-16 05:20:00|280.01|279.91|280.01|279.86|280.06|279.91|279.76|279.61|678
1692163500000|2023-08-16 05:25:00|280.06|279.91|280.16|280.01|280.21|280.06|280.06|279.91|301
1692163800000|2023-08-16 05:30:00|280.11|279.96|280.06|279.91|280.21|280.06|280.06|279.91|174
1692164100000|2023-08-16 05:35:00|280.01|279.86|279.61|279.46|280.01|279.86|279.61|279.41|434
1692164400000|2023-08-16 05:40:00|279.56|279.41|278.96|278.76|279.56|279.41|278.91|278.71|971
1692164700000|2023-08-16 05:45:00|278.91|278.81|279.64|279.49|279.69|279.54|278.91|278.81|378
1692165000000|2023-08-16 05:50:00|279.69|279.54|279.59|279.39|279.74|279.54|279.54|279.39|180
1692165300000|2023-08-16 05:55:00|279.54|279.44|279.74|279.59|279.84|279.69|279.54|279.44|178
1692165600000|2023-08-16 06:00:00|279.84|279.69|279.94|279.79|279.99|279.84|279.74|279.54|254
1692165900000|2023-08-16 06:05:00|279.99|279.74|280.09|279.94|280.19|280.04|279.89|279.74|261
1692166200000|2023-08-16 06:10:00|280.14|279.99|279.94|279.74|280.14|279.99|279.84|279.69|275
1692166500000|2023-08-16 06:15:00|279.89|279.79|280.04|279.89|280.09|279.94|279.89|279.79|231
1692166800000|2023-08-16 06:20:00|280.14|279.94|280.34|280.19|280.34|280.19|280.09|279.94|311
1692167100000|2023-08-16 06:25:00|280.29|280.14|280.19|280.04|280.34|280.19|280.09|279.94|241
1692167400000|2023-08-16 06:30:00|280.14|279.99|279.99|279.79|280.14|279.99|279.99|279.79|239
1692167700000|2023-08-16 06:35:00|279.94|279.84|279.94|279.79|280.09|279.89|279.89|279.74|340
1692168000000|2023-08-16 06:40:00|279.99|279.84|280.19|280.04|280.24|280.04|279.94|279.79|196
1692168300000|2023-08-16 06:45:00|280.14|279.99|280.24|280.09|280.24|280.09|280.09|279.94|280
1692168600000|2023-08-16 06:50:00|280.29|280.14|279.99|279.84|280.34|280.14|279.99|279.84|385
1692168900000|2023-08-16 06:55:00|279.94|279.79|279.79|279.64|279.99|279.84|279.79|279.64|493
1692169200000|2023-08-16 07:00:00|279.84|279.69|280.14|279.99|280.14|279.99|279.79|279.64|489
1692169500000|2023-08-16 07:05:00|280.09|279.94|279.94|279.79|280.14|279.99|279.94|279.79|249
1692169800000|2023-08-16 07:10:00|279.89|279.74|279.89|279.74|280.04|279.89|279.89|279.74|272
1692170100000|2023-08-16 07:15:00|279.94|279.79|279.99|279.84|280.04|279.89|279.84|279.69|233
1692170400000|2023-08-16 07:20:00|280.04|279.89|280.14|279.99|280.19|280.04|280.04|279.89|256
1692170700000|2023-08-16 07:25:00|280.09|279.94|279.89|279.74|280.14|279.99|279.84|279.69|327
1692171000000|2023-08-16 07:30:00|279.94|279.79|279.99|279.84|280.04|279.84|279.84|279.69|294
1692171300000|2023-08-16 07:35:00|279.94|279.79|280.29|280.14|280.34|280.19|279.89|279.74|403
1692171600000|2023-08-16 07:40:00|280.34|280.19|280.34|280.14|280.39|280.24|280.29|280.14|223
1692171900000|2023-08-16 07:45:00|280.29|280.19|280.39|280.24|280.44|280.24|280.29|280.14|295
1692172200000|2023-08-16 07:50:00|280.34|280.19|280.29|280.14|280.39|280.24|280.19|280.04|243
1692172500000|2023-08-16 07:55:00|280.24|280.09|280.24|280.09|280.39|280.19|280.19|280.04|291
1692172800000|2023-08-16 08:00:00|280.19|280.04|280.44|280.29|280.49|280.34|280.19|280.04|468
1692173100000|2023-08-16 08:05:00|280.49|280.34|280.39|280.24|280.64|280.44|280.39|280.24|577
1692173400000|2023-08-16 08:10:00|280.44|280.29|280.34|280.19|280.49|280.34|280.34|280.19|588
1692173700000|2023-08-16 08:15:00|280.29|280.14|280.19|280.04|280.34|280.19|280.19|279.99|410
1692174000000|2023-08-16 08:20:00|280.24|280.09|280.09|279.94|280.34|280.19|280.04|279.89|427
1692174300000|2023-08-16 08:25:00|280.14|279.99|280.24|280.09|280.29|280.14|280.14|279.99|233
1692174600000|2023-08-16 08:30:00|280.19|280.04|280.24|280.09|280.34|280.19|280.19|280.04|319
1692174900000|2023-08-16 08:35:00|280.29|280.04|280.29|280.14|280.34|280.19|280.19|280.04|279
1692175200000|2023-08-16 08:40:00|280.24|280.09|280.14|279.99|280.34|280.19|280.14|279.99|323
1692175500000|2023-08-16 08:45:00|280.19|280.04|280.24|280.09|280.34|280.19|280.14|279.99|375
1692175800000|2023-08-16 08:50:00|280.19|280.04|280.29|280.14|280.34|280.19|280.19|280.04|378
1692176100000|2023-08-16 08:55:00|280.24|280.09|279.84|279.64|280.34|280.19|279.84|279.64|1041
1692176400000|2023-08-16 09:00:00|279.79|279.69|280.44|280.29|280.44|280.29|279.79|279.64|997
1692176700000|2023-08-16 09:05:00|280.49|280.24|280.14|279.99|280.49|280.24|280.04|279.84|436
1692177000000|2023-08-16 09:10:00|280.09|279.94|280.04|279.84|280.09|279.99|279.99|279.84|77
1692177300000|2023-08-16 09:15:00|279.99|279.79|279.84|279.64|279.99|279.79|279.64|279.44|123
1692177600000|2023-08-16 09:20:00|279.94|279.34|279.84|279.24|279.94|279.34|279.74|279.14|0
1692177900000|2023-08-16 09:25:00|279.94|279.34|279.94|279.34|279.94|279.34|279.84|279.24|2
1692178800000|2023-08-16 09:40:00|279.84|279.24|279.74|279.14|279.94|279.34|279.74|279.14|0
1692179100000|2023-08-16 09:45:00|279.84|279.24|279.74|279.14|279.84|279.24|279.74|279.14|0
1692179400000|2023-08-16 09:50:00|279.84|279.54|279.74|279.54|279.84|279.64|279.64|279.49|49
1692179700000|2023-08-16 09:55:00|279.79|279.59|279.74|279.54|279.79|279.59|279.64|279.49|12
1692180000000|2023-08-16 10:00:00|279.79|279.59|279.69|279.49|279.79|279.59|279.59|279.44|2
1692180300000|2023-08-16 10:05:00|279.64|279.44|279.74|279.54|279.74|279.54|279.64|279.44|1
1692180600000|2023-08-16 10:10:00|279.79|279.59|279.79|279.59|279.84|279.64|279.69|279.54|4
1692180900000|2023-08-16 10:15:00|279.74|279.54|279.79|279.59|279.79|279.64|279.69|279.54|3
1692181200000|2023-08-16 10:20:00|279.84|279.64|279.89|279.74|279.89|279.74|279.69|279.54|13
1692181500000|2023-08-16 10:25:00|279.84|279.69|279.84|279.69|279.84|279.74|279.84|279.69|0
1692181800000|2023-08-16 10:30:00|279.79|279.64|279.84|279.69|279.89|279.69|279.79|279.64|10
1692182100000|2023-08-16 10:35:00|279.79|279.64|279.79|279.59|279.84|279.69|279.74|279.59|5
1692182400000|2023-08-16 10:40:00|279.74|279.54|279.74|279.59|279.74|279.59|279.69|279.54|6
1692182700000|2023-08-16 10:45:00|279.69|279.54|279.74|279.54|279.74|279.59|279.64|279.49|30
1692183000000|2023-08-16 10:50:00|279.69|279.49|279.79|279.59|279.84|279.64|279.64|279.49|24
1692183300000|2023-08-16 10:55:00|279.74|279.64|279.69|279.54|279.84|279.64|279.69|279.54|3
1692183600000|2023-08-16 11:00:00|279.64|279.49|279.64|279.49|279.69|279.54|279.64|279.44|17
1692183900000|2023-08-16 11:05:00|279.69|279.44|279.64|279.44|279.69|279.49|279.59|279.44|5
1692184200000|2023-08-16 11:10:00|279.59|279.34|279.44|279.29|279.64|279.34|279.44|279.29|21
1692184500000|2023-08-16 11:15:00|279.49|279.34|279.44|279.29|279.54|279.34|279.44|279.29|12
1692184800000|2023-08-16 11:20:00|279.49|279.24|279.54|279.39|279.59|279.39|279.49|279.24|49
1692185100000|2023-08-16 11:25:00|279.59|279.49|279.74|279.54|279.79|279.59|279.59|279.49|12
1692185400000|2023-08-16 11:30:00|279.79|279.59|279.84|279.69|279.84|279.69|279.74|279.54|3
1692185700000|2023-08-16 11:35:00||279.64||279.69||279.69||279.64|1
1692186000000|2023-08-16 11:40:00|279.79|279.64|279.79|279.64|279.79|279.69|279.79|279.59|4
1692186300000|2023-08-16 11:45:00|279.74|279.59|279.79|279.59|279.79|279.64|279.74|279.59|7
1692186600000|2023-08-16 11:50:00|279.74||279.74||279.79||279.74||6
1692186900000|2023-08-16 11:55:00|279.69|279.54|279.74|279.59|279.84|279.69|279.69|279.54|20
1692187200000|2023-08-16 12:00:00|279.79|279.54|279.74|279.59|279.79|279.64|279.74|279.54|6
1692187500000|2023-08-16 12:05:00|279.79|279.64|279.69|279.54|279.79|279.64|279.69|279.54|15
1692187800000|2023-08-16 12:10:00|279.64|279.49|279.54|279.39|279.64|279.54|279.54|279.39|25
1692188100000|2023-08-16 12:15:00|279.59|279.44|279.54|279.39|279.59|279.44|279.54|279.34|90
1692188400000|2023-08-16 12:20:00|279.49|279.34|279.49|279.34|279.54|279.39|279.49|279.29|91
1692188700000|2023-08-16 12:25:00|279.44|279.29|279.54|279.39|279.59|279.44|279.44|279.29|64
1692189000000|2023-08-16 12:30:00|279.49|279.34|279.59|279.44|279.64|279.49|279.44|279.29|81
1692189300000|2023-08-16 12:35:00|279.64|279.49|279.59|279.44|279.64|279.49|279.54|279.39|68
1692189600000|2023-08-16 12:40:00|279.54|279.39|279.64|279.49|279.64|279.49|279.54|279.39|67
1692189900000|2023-08-16 12:45:00|279.69|279.54|279.59|279.44|279.69|279.54|279.54|279.39|74
1692190200000|2023-08-16 12:50:00|279.54|279.39|279.54|279.34|279.64|279.49|279.49|279.34|64
1692190500000|2023-08-16 12:55:00|279.49|279.39|279.49|279.29|279.54|279.39|279.44|279.24|6
1692190800000|2023-08-16 13:00:00|279.44|279.34|279.49|279.34|279.59|279.39|279.44|279.29|7
1692191100000|2023-08-16 13:05:00|279.44|279.29|279.44|279.29|279.44|279.29|279.39|279.24|5
1692191400000|2023-08-16 13:10:00|279.49|279.34|279.54|279.34|279.54|279.39|279.44|279.29|17
1692191700000|2023-08-16 13:15:00|279.49|279.29|279.59|279.44|279.64|279.49|279.49|279.29|55
1692192000000|2023-08-16 13:20:00|279.64|279.49|279.49|279.29|279.64|279.49|279.49|279.29|45
1692192300000|2023-08-16 13:25:00|279.44|279.34|279.49|279.29|279.49|279.34|279.39|279.24|36
1692192600000|2023-08-16 13:30:00|279.44|279.34|279.09|278.89|279.54|279.34|279.04|278.89|305
1692192900000|2023-08-16 13:35:00|279.04|278.84|279.54|279.34|279.69|279.54|278.99|278.84|266
1692193200000|2023-08-16 13:40:00|279.49|279.29|279.54|279.39|279.74|279.59|279.44|279.29|148
1692193500000|2023-08-16 13:45:00|279.59|279.34|279.79|279.64|279.79|279.64|279.49|279.34|298
1692193800000|2023-08-16 13:50:00|279.84|279.69|279.29|279.14|279.84|279.69|279.29|279.09|125
1692194100000|2023-08-16 13:55:00|279.24|279.09|279.49|279.29|279.49|279.29|279.24|279.09|110
1692194400000|2023-08-16 14:00:00|279.44|279.24|279.54|279.39|279.54|279.39|279.34|279.19|49
1692194700000|2023-08-16 14:05:00|279.49|279.34|279.84|279.69|279.89|279.74|279.49|279.34|174
1692195000000|2023-08-16 14:10:00|279.79|279.59|279.89|279.74|279.94|279.79|279.74|279.54|111
1692195300000|2023-08-16 14:15:00|279.94|279.79|280.04|279.89|280.14|279.99|279.84|279.64|61
1692195600000|2023-08-16 14:20:00|280.09|279.94|279.89|279.74|280.09|279.94|279.89|279.74|44
1692195900000|2023-08-16 14:25:00|279.94|279.79|279.84|279.69|279.99|279.84|279.79|279.64|60
1692196200000|2023-08-16 14:30:00|279.89|279.74|280.04|279.89|280.09|279.94|279.89|279.69|86
1692196500000|2023-08-16 14:35:00|280.09|279.94|280.14|279.94|280.14|279.99|279.84|279.69|132
1692196800000|2023-08-16 14:40:00|280.09|279.99|280.44|280.24|280.44|280.29|280.09|279.94|73
1692197100000|2023-08-16 14:45:00|280.39|280.19|280.34|280.19|280.39|280.24|280.29|280.14|36
1692197400000|2023-08-16 14:50:00|280.39|280.24|280.54|280.39|280.59|280.39|280.39|280.24|98
1692197700000|2023-08-16 14:55:00|280.49|280.34|280.49|280.29|280.54|280.34|280.39|280.24|41
1692198000000|2023-08-16 15:00:00|280.44|280.34|280.49|280.34|280.54|280.39|280.39|280.24|39
1692198300000|2023-08-16 15:05:00|280.54|280.39|280.29|280.14|280.54|280.39|280.29|280.14|74
1692198600000|2023-08-16 15:10:00|280.24|280.09|280.29|280.14|280.34|280.19|280.19|280.04|46
1692198900000|2023-08-16 15:15:00|280.34|280.19|280.14|279.99|280.39|280.24|280.14|279.99|54
1692199200000|2023-08-16 15:20:00|280.09|279.94|280.09|279.94|280.19|280.04|280.09|279.89|51
1692199500000|2023-08-16 15:25:00|280.04|279.89|279.94|279.79|280.09|279.94|279.94|279.79|95
1692199800000|2023-08-16 15:30:00|279.99|279.84|280.14|279.94|280.14|279.94|279.99|279.84|52
1692200100000|2023-08-16 15:35:00|280.09|279.99|280.04|279.89|280.14|279.99|279.99|279.84|49
1692200400000|2023-08-16 15:40:00|280.09|279.84|280.04|279.89|280.09|279.94|279.99|279.79|81
1692200700000|2023-08-16 15:45:00|279.99|279.84|279.79|279.64|280.04|279.89|279.79|279.64|108
1692201000000|2023-08-16 15:50:00|279.84|279.59|279.89|279.74|279.89|279.74|279.79|279.59|50
1692201300000|2023-08-16 15:55:00|279.84|279.69|279.79|279.64|279.89|279.74|279.74|279.54|45
1692201600000|2023-08-16 16:00:00|279.84|279.69|279.79|279.64|279.89|279.69|279.79|279.59|56
1692201900000|2023-08-16 16:05:00|279.74|279.59|279.79|279.59|279.89|279.69|279.74|279.59|30
1692202200000|2023-08-16 16:10:00|279.74|279.54|279.69|279.54|279.84|279.64|279.64|279.49|27
1692202500000|2023-08-16 16:15:00|279.74|279.59|279.79|279.59|279.84|279.64|279.69|279.54|36
1692202800000|2023-08-16 16:20:00|279.74|279.64|279.79|279.59|279.79|279.64|279.64|279.44|11
1692203100000|2023-08-16 16:25:00|279.74|279.54|279.74|279.54|279.79|279.59|279.74|279.54|45
1692203400000|2023-08-16 16:30:00|279.69|279.49|279.84|279.64|279.84|279.69|279.64|279.49|12
1692203700000|2023-08-16 16:35:00|279.89|279.69|279.89|279.69|279.94|279.74|279.84|279.64|8
1692204000000|2023-08-16 16:40:00|279.84|279.74|279.89|279.74|279.94|279.74|279.84|279.74|2
1692204300000|2023-08-16 16:45:00|279.94|279.79|279.89|279.74|279.94|279.79|279.89|279.74|6
1692204600000|2023-08-16 16:50:00|279.94|279.79|279.89|279.74|279.94|279.79|279.89|279.74|9
1692204900000|2023-08-16 16:55:00|279.94|279.79|279.79|279.59|279.94|279.79|279.79|279.59|11
1692205200000|2023-08-16 17:00:00|279.74|279.64|279.79|279.59|279.79|279.64|279.74|279.54|7
1692205500000|2023-08-16 17:05:00|279.84|279.64|279.49|279.29|279.84|279.69|279.49|279.29|45
1692205800000|2023-08-16 17:10:00|279.44|279.34|279.59|279.39|279.59|279.44|279.44|279.29|13
1692206100000|2023-08-16 17:15:00|279.54|279.44|279.54|279.34|279.64|279.44|279.49|279.34|2
1692206400000|2023-08-16 17:20:00|279.49|279.39|279.54|279.39|279.59|279.44|279.49|279.34|6
1692206700000|2023-08-16 17:25:00|279.59|279.34|279.64|279.44|279.64|279.49|279.54|279.34|20
1692207000000|2023-08-16 17:30:00|279.59|279.39|279.54|279.39|279.64|279.44|279.49|279.34|13
1692207300000|2023-08-16 17:35:00|279.59|279.34|279.64|279.44|279.64|279.49|279.49|279.34|35
1692207600000|2023-08-16 17:40:00|279.69|279.49|279.69|279.54|279.74|279.59|279.64|279.44|10
1692207900000|2023-08-16 17:45:00|279.74|279.59|279.84|279.69|279.89|279.74|279.69|279.54|23
1692208200000|2023-08-16 17:50:00|279.89|279.74|279.79|279.59|279.89|279.74|279.79|279.59|16
1692208500000|2023-08-16 17:55:00|279.84|279.64|279.89|279.59|279.94|279.64|279.79|279.59|2
1692208800000|2023-08-16 18:00:00|279.84|279.64|279.64|279.39|279.89|279.64|279.54|279.34|22
1692209100000|2023-08-16 18:05:00|279.59|279.44|279.64|279.49|279.69|279.54|279.59|279.44|9
1692209400000|2023-08-16 18:10:00|279.59|279.44|279.54|279.34|279.64|279.44|279.44|279.29|14
1692209700000|2023-08-16 18:15:00|279.49|279.39|279.74|279.54|279.79|279.59|279.49|279.34|11
1692210000000|2023-08-16 18:20:00|279.79|279.59|279.89|279.69|279.94|279.79|279.74|279.54|13
1692210300000|2023-08-16 18:25:00|279.84|279.74|279.84|279.69|279.94|279.74|279.74|279.59|4
1692210600000|2023-08-16 18:30:00|279.89|279.64|279.94|279.74|279.99|279.84|279.84|279.64|12
1692210900000|2023-08-16 18:35:00|279.89|279.79|279.89|279.69|279.99|279.84|279.84|279.69|11
1692211200000|2023-08-16 18:40:00|279.84|279.64|279.84|279.69|279.94|279.74|279.74|279.54|5
1692211500000|2023-08-16 18:45:00|279.79|279.64|279.69|279.49|279.89|279.74|279.64|279.49|0
1692211800000|2023-08-16 18:50:00|279.64|279.44|279.64|279.49|279.74|279.54|279.59|279.39|2
1692212100000|2023-08-16 18:55:00|279.69|279.44|279.79|279.59|279.79|279.64|279.64|279.44|2
1692212400000|2023-08-16 19:00:00|279.74|279.54|279.74|279.59|279.79|279.64|279.59|279.44|1
1692212700000|2023-08-16 19:05:00|279.69|279.54|279.64|279.49|279.74|279.59|279.64|279.49|22
1692213000000|2023-08-16 19:10:00|279.69|279.54|279.54|279.39|279.74|279.54|279.44|279.29|21
1692213300000|2023-08-16 19:15:00|279.59|279.34|279.49|279.34|279.59|279.39|279.39|279.24|10
1692213600000|2023-08-16 19:20:00|279.54|279.29|279.44|279.24|279.59|279.44|279.39|279.24|28
1692213900000|2023-08-16 19:25:00|279.49|279.29|279.49|279.29|279.54|279.39|279.39|279.24|97
1692214200000|2023-08-16 19:30:00|279.44|279.34|279.49|279.34|279.54|279.39|279.39|279.24|18
1692214500000|2023-08-16 19:35:00|279.54|279.39|279.49|279.29|279.54|279.39|279.39|279.24|9
1692214800000|2023-08-16 19:40:00|279.44|279.34|279.49|279.29|279.49|279.34|279.39|279.24|3
1692215100000|2023-08-16 19:45:00|279.44|279.34|279.44|279.29|279.49|279.34|279.39|279.24|6
1692215400000|2023-08-16 19:50:00|279.39|279.24|279.39|279.24|279.49|279.34|279.39|279.24|11
1692215700000|2023-08-16 19:55:00|279.44|279.29|279.34|279.19|279.54|279.39|279.34|279.19|49
1692216000000|2023-08-16 20:00:00|279.39|279.24|279.44|279.29|279.54|279.39|279.34|279.24|28
1692216300000|2023-08-16 20:05:00|279.49|279.24|279.54|279.34|279.59|279.39|279.44|279.24|3
1692216600000|2023-08-16 20:10:00|279.49|279.29|279.49|279.29|279.49|279.29|279.44|279.29|1
1692216900000|2023-08-16 20:15:00|279.44||279.49||279.49||279.44||0
1692217200000|2023-08-16 20:20:00|279.44|279.24|279.44|279.24|279.44|279.24|279.39|279.24|0
1692217500000|2023-08-16 20:25:00|279.39||279.39||279.44||279.39||0
1692217800000|2023-08-16 20:30:00|279.34|279.19|279.34|279.19|279.34|279.19|279.34|279.14|5
1692218400000|2023-08-16 20:40:00|279.39|279.24|279.39|279.19|279.39|279.24|279.39|279.19|8
1692218700000|2023-08-16 20:45:00||279.24||279.24||279.24||279.19|0
1692219000000|2023-08-16 20:50:00|279.34|279.19|279.39|279.24|279.39|279.24|279.34|279.19|3
1692219300000|2023-08-16 20:55:00|279.34|279.19|279.34|279.14|279.44|279.24|279.34|279.14|6
1692219600000|2023-08-16 21:00:00||278.99||278.99||278.99||278.99|1
1692219900000|2023-08-16 21:05:00|||||||||24
1692220200000|2023-08-16 21:10:00|279.64|279.04|279.44|278.84|279.64|279.04|279.44|278.84|2
1692223200000|2023-08-16 22:00:00|279.54|278.94|279.54|278.94|279.64|279.04|279.44|278.84|0
1692223500000|2023-08-16 22:05:00|279.64|279.04|279.54|278.94|279.64|279.04|279.54|278.94|0
1692223800000|2023-08-16 22:10:00|279.64|279.04|279.54|278.94|279.64|279.04|279.54|278.94|0
1692224100000|2023-08-16 22:15:00|279.64|279.04|279.64|279.04|279.64|279.04|279.54|278.94|0
1692224400000|2023-08-16 22:20:00|279.54|278.94|279.64|279.04|279.64|279.04|279.54|278.94|0
1692225300000|2023-08-16 22:35:00|279.54|278.94|279.54|278.94|279.54|278.94|279.54|278.94|0
1692226800000|2023-08-16 23:00:00|279.44|278.84|279.54|278.94|279.54|278.94|279.44|278.84|0
1692227100000|2023-08-16 23:05:00|279.44|278.84|279.54|278.94|279.54|278.94|279.44|278.84|0
1692228300000|2023-08-16 23:25:00|279.64|279.04|279.64|279.04|279.64|279.04|279.54|278.94|0
1692228600000|2023-08-16 23:30:00|279.54|278.94|279.54|278.94|279.54|278.94|279.54|278.94|0
1692228900000|2023-08-16 23:35:00|279.64|279.04|279.54|278.94|279.64|279.04|279.54|278.94|0
1692229200000|2023-08-16 23:40:00|279.44|278.84|279.44|278.84|279.54|278.94|279.44|278.84|0
1692229500000|2023-08-16 23:45:00|279.54|278.94|279.54|278.94|279.54|278.94|279.54|278.94|0
1692230400000|2023-08-17 00:00:00|279.44|278.84|279.44|278.84|279.54|278.94|279.34|278.74|0
1692231000000|2023-08-17 00:10:00|279.34|278.74|279.44|278.84|279.44|278.84|279.34|278.74|0
1692231300000|2023-08-17 00:15:00|279.34|278.74|279.14|278.54|279.34|278.74|279.04|278.44|0
1692231600000|2023-08-17 00:20:00|279.24|278.64|279.24|278.64|279.24|278.64|279.14|278.54|0
1692231900000|2023-08-17 00:25:00|279.14|278.54|279.14|278.54|279.24|278.64|279.14|278.54|0
1692232200000|2023-08-17 00:30:00|279.39|279.14|279.34|279.19|279.59|279.44|279.24|279.04|441
1692232500000|2023-08-17 00:35:00|279.39|279.24|279.49|279.34|279.54|279.39|279.39|279.24|331
1692232800000|2023-08-17 00:40:00|279.54|279.39|279.54|279.39|279.54|279.39|279.49|279.34|251
1692233100000|2023-08-17 00:45:00|279.49|279.34|279.09|278.94|279.49|279.34|278.89|278.74|346
1692233400000|2023-08-17 00:50:00|279.04|278.89|279.14|278.99|279.24|279.09|278.99|278.84|351
1692233700000|2023-08-17 00:55:00|279.09|278.94|278.54|278.39|279.14|278.99|278.34|278.19|411
1692234000000|2023-08-17 01:00:00|278.59|278.44|279.04|278.84|279.34|279.14|278.54|278.34|1789
1692234300000|2023-08-17 01:05:00|278.99|278.89|278.89|278.74|279.34|279.19|278.89|278.69|667
1692234600000|2023-08-17 01:10:00|278.84|278.69|278.59|278.39|278.84|278.69|278.19|278.04|742
1692234900000|2023-08-17 01:15:00|278.54|278.49|278.44|278.29|278.89|278.74|278.39|278.24|596
1692235200000|2023-08-17 01:20:00|278.49|278.24|278.54|278.39|278.79|278.59|278.44|278.24|702
1692235500000|2023-08-17 01:25:00|278.59|278.44|278.49|278.34|278.74|278.59|278.49|278.34|440
1692235800000|2023-08-17 01:30:00|278.44|278.29|278.39|278.24|278.64|278.49|278.34|278.14|688
1692236100000|2023-08-17 01:35:00|278.44|278.29|278.89|278.69|278.89|278.69|278.34|278.19|550
1692236400000|2023-08-17 01:40:00|278.94|278.74|279.04|278.89|279.19|279.04|278.84|278.69|498
1692236700000|2023-08-17 01:45:00|278.99|278.84|278.79|278.59|279.09|278.94|278.69|278.54|322
1692237000000|2023-08-17 01:50:00|278.74|278.64|278.64|278.44|278.74|278.64|278.49|278.34|352
1692237300000|2023-08-17 01:55:00|278.59|278.49|278.59|278.44|278.74|278.59|278.54|278.39|224
1692237600000|2023-08-17 02:00:00|278.54|278.39|278.84|278.69|278.84|278.69|278.49|278.34|342
1692237900000|2023-08-17 02:05:00|278.79|278.64|279.24|279.09|279.24|279.09|278.79|278.64|392
1692238200000|2023-08-17 02:10:00|279.29|279.14|279.39|279.24|279.59|279.44|279.24|279.14|434
1692238500000|2023-08-17 02:15:00|279.34|279.19|279.54|279.39|279.54|279.39|279.24|279.09|278
1692238800000|2023-08-17 02:20:00|279.59|279.44|279.39|279.24|279.64|279.49|279.29|279.14|235
1692239100000|2023-08-17 02:25:00|279.44|279.29|279.64|279.49|279.69|279.54|279.39|279.24|287
1692239400000|2023-08-17 02:30:00|279.59|279.44|279.69|279.54|279.69|279.54|279.54|279.39|329
1692239700000|2023-08-17 02:35:00|279.64|279.49|279.79|279.64|279.79|279.64|279.59|279.44|338
1692240000000|2023-08-17 02:40:00|279.84|279.59|279.39|279.24|279.84|279.64|279.34|279.19|349
1692240300000|2023-08-17 02:45:00|279.44|279.29|279.59|279.44|279.64|279.49|279.39|279.24|264
1692240600000|2023-08-17 02:50:00|279.64|279.39|279.44|279.29|279.64|279.49|279.39|279.24|297
1692240900000|2023-08-17 02:55:00|279.39|279.24|279.69|279.54|279.74|279.59|279.39|279.24|259
1692241200000|2023-08-17 03:00:00|279.64|279.49|279.59|279.44|279.79|279.64|279.59|279.39|278
1692241500000|2023-08-17 03:05:00|279.64|279.49|279.24|279.09|279.64|279.49|279.24|279.09|311
1692241800000|2023-08-17 03:10:00|279.29|279.14|279.44|279.29|279.54|279.34|279.24|279.09|197
1692242100000|2023-08-17 03:15:00|279.49|279.34|279.59|279.44|279.69|279.49|279.44|279.29|257
1692242400000|2023-08-17 03:20:00|279.64|279.49|279.79|279.64|279.84|279.69|279.54|279.39|311
1692242700000|2023-08-17 03:25:00|279.74|279.59|279.89|279.69|279.94|279.79|279.69|279.49|275
1692243000000|2023-08-17 03:30:00|279.94|279.74|279.99|279.84|280.04|279.89|279.79|279.64|282
1692243300000|2023-08-17 03:35:00|280.04|279.89|280.34|280.19|280.34|280.19|280.04|279.89|224
1692243600000|2023-08-17 03:40:00|280.39|280.24|280.39|280.24|280.54|280.39|280.34|280.19|290
1692243900000|2023-08-17 03:45:00|280.34|280.19|280.44|280.29|280.59|280.44|280.24|280.09|286
1692244200000|2023-08-17 03:50:00|280.49|280.24|280.39|280.24|280.54|280.39|280.39|280.24|279
1692244500000|2023-08-17 03:55:00|280.34|280.19|280.29|280.14|280.54|280.39|280.29|280.14|380
1692244800000|2023-08-17 04:00:00|280.24|280.09|279.89|279.74|280.24|280.09|279.74|279.59|601
1692245100000|2023-08-17 04:05:00|279.94|279.79|279.84|279.69|279.99|279.84|279.84|279.69|302
1692245400000|2023-08-17 04:10:00|279.79|279.64|279.89|279.74|279.94|279.74|279.79|279.64|262
1692245700000|2023-08-17 04:15:00|279.94|279.79|279.94|279.79|280.04|279.89|279.89|279.74|216
1692246000000|2023-08-17 04:20:00|279.99|279.84|279.94|279.79|279.99|279.84|279.89|279.74|124
1692246300000|2023-08-17 04:25:00|279.99|279.84|280.14|279.99|280.19|280.04|279.94|279.79|178
1692246600000|2023-08-17 04:30:00|280.09|279.94|279.89|279.74|280.14|279.99|279.84|279.69|168
1692246900000|2023-08-17 04:35:00|279.84|279.69|279.84|279.69|279.99|279.84|279.84|279.64|170
1692247200000|2023-08-17 04:40:00|279.79|279.64|279.84|279.69|279.89|279.74|279.79|279.64|174
1692247500000|2023-08-17 04:45:00|279.79|279.64|279.99|279.84|280.04|279.89|279.79|279.64|243
1692247800000|2023-08-17 04:50:00|279.94|279.79|279.94|279.79|279.99|279.84|279.94|279.79|101
1692248100000|2023-08-17 04:55:00|279.99|279.84|279.99|279.84|280.04|279.89|279.94|279.79|216
1692248400000|2023-08-17 05:00:00|280.04|279.89|279.64|279.49|280.09|279.94|279.59|279.44|596
1692248700000|2023-08-17 05:05:00|279.69|279.54|279.69|279.54|279.79|279.64|279.64|279.49|292
1692249000000|2023-08-17 05:10:00|279.74|279.59|279.89|279.74|279.99|279.84|279.69|279.54|215
1692249300000|2023-08-17 05:15:00|279.84|279.69|279.84|279.69|280.04|279.89|279.74|279.59|254
1692249600000|2023-08-17 05:20:00|279.89|279.74|279.74|279.59|279.89|279.74|279.74|279.59|250
1692249900000|2023-08-17 05:25:00|279.79|279.64|279.59|279.44|279.94|279.74|279.54|279.39|281
1692250200000|2023-08-17 05:30:00|279.64|279.49|279.44|279.29|279.69|279.54|279.34|279.19|392
1692250500000|2023-08-17 05:35:00|279.49|279.34|279.44|279.24|279.69|279.54|279.34|279.14|280
1692250800000|2023-08-17 05:40:00|279.39|279.29|279.24|279.09|279.54|279.39|279.19|279.04|286
1692251100000|2023-08-17 05:45:00|279.29|279.14|279.14|278.99|279.49|279.29|279.09|278.94|258
1692251400000|2023-08-17 05:50:00|279.09|278.94|279.24|279.09|279.34|279.19|279.09|278.94|250
1692251700000|2023-08-17 05:55:00|279.29|279.14|279.19|278.99|279.34|279.19|279.19|278.99|187
1692252000000|2023-08-17 06:00:00|279.14|279.04|279.24|279.09|279.24|279.09|279.04|278.89|273
1692252300000|2023-08-17 06:05:00|279.29|279.14|279.39|279.24|279.44|279.29|279.29|279.14|296
1692252600000|2023-08-17 06:10:00|279.44|279.29|279.24|279.09|279.44|279.29|279.19|279.04|389
1692252900000|2023-08-17 06:15:00|279.19|279.04|279.49|279.34|279.49|279.34|279.14|278.99|443
1692253200000|2023-08-17 06:20:00|279.54|279.29|279.59|279.39|279.59|279.44|279.44|279.29|320
1692253500000|2023-08-17 06:25:00|279.54|279.44|279.89|279.74|279.89|279.74|279.54|279.39|264
1692253800000|2023-08-17 06:30:00|279.94|279.79|280.19|280.04|280.19|280.04|279.89|279.74|373
1692254100000|2023-08-17 06:35:00|280.24|280.09|280.44|280.29|280.44|280.29|280.19|280.04|323
1692254400000|2023-08-17 06:40:00|280.49|280.34|280.34|280.19|280.49|280.34|280.29|280.09|192
1692254700000|2023-08-17 06:45:00|280.29|280.14|280.34|280.19|280.39|280.24|280.29|280.14|258
1692255000000|2023-08-17 06:50:00|280.29|280.14|280.19|280.04|280.29|280.14|280.14|279.99|222
1692255300000|2023-08-17 06:55:00|280.24|280.09|280.09|279.94|280.24|280.09|280.09|279.89|138
1692255600000|2023-08-17 07:00:00|280.14|279.99|280.04|279.89|280.14|279.99|279.89|279.74|269
1692255900000|2023-08-17 07:05:00|279.99|279.84|279.99|279.84|280.09|279.94|279.89|279.74|297
1692256200000|2023-08-17 07:10:00|279.94|279.79|279.94|279.79|280.04|279.89|279.89|279.74|273
1692256500000|2023-08-17 07:15:00|279.89|279.74|279.99|279.84|280.14|279.99|279.89|279.74|231
1692256800000|2023-08-17 07:20:00|280.04|279.89|279.94|279.79|280.04|279.89|279.89|279.74|186
1692257100000|2023-08-17 07:25:00|279.89|279.74|279.74|279.59|279.89|279.74|279.69|279.54|301
1692257400000|2023-08-17 07:30:00|279.79|279.64|279.74|279.59|279.84|279.69|279.69|279.54|275
1692257700000|2023-08-17 07:35:00|279.69|279.54|279.89|279.74|279.89|279.74|279.69|279.54|207
1692258000000|2023-08-17 07:40:00|279.84|279.69|279.74|279.59|279.84|279.69|279.64|279.49|306
1692258300000|2023-08-17 07:45:00|279.79|279.64|279.69|279.54|279.79|279.64|279.64|279.49|254
1692258600000|2023-08-17 07:50:00|279.64|279.49|279.64|279.49|279.69|279.54|279.64|279.49|176
1692258900000|2023-08-17 07:55:00|279.69|279.44|279.64|279.49|279.69|279.54|279.59|279.44|225
1692259200000|2023-08-17 08:00:00|279.59|279.44|279.74|279.59|279.79|279.64|279.59|279.44|331
1692259500000|2023-08-17 08:05:00|279.79|279.64|279.74|279.59|279.89|279.69|279.74|279.59|233
1692259800000|2023-08-17 08:10:00|279.79|279.64|279.79|279.64|279.84|279.69|279.74|279.54|288
1692260100000|2023-08-17 08:15:00|279.84|279.69|279.89|279.74|279.89|279.74|279.84|279.69|172
1692260400000|2023-08-17 08:20:00|279.94|279.79|279.79|279.64|279.94|279.79|279.74|279.59|255
1692260700000|2023-08-17 08:25:00|279.84|279.69|279.74|279.59|279.84|279.69|279.74|279.59|126
1692261000000|2023-08-17 08:30:00|279.69|279.54|279.84|279.69|279.89|279.74|279.69|279.54|267
1692261300000|2023-08-17 08:35:00|279.89|279.74|279.94|279.79|279.94|279.79|279.89|279.74|228
1692261600000|2023-08-17 08:40:00|279.89|279.74|280.14|279.99|280.14|279.99|279.89|279.74|274
1692261900000|2023-08-17 08:45:00|280.09|279.94|280.09|279.94|280.14|279.99|280.09|279.94|337
1692262200000|2023-08-17 08:50:00|280.04|279.89|279.94|279.79|280.09|279.94|279.84|279.69|648
1692262500000|2023-08-17 08:55:00|279.99|279.84|279.54|279.39|279.99|279.84|279.49|279.34|1164
1692262800000|2023-08-17 09:00:00|279.52|279.37|279.97|279.82|279.97|279.82|279.52|279.37|1064
1692263100000|2023-08-17 09:05:00|279.92|279.77|279.67|279.52|279.97|279.82|279.62|279.47|374
1692263400000|2023-08-17 09:10:00|279.62|279.47|279.62|279.47|279.67|279.52|279.62|279.42|128
1692263700000|2023-08-17 09:15:00|279.57|279.42|279.67|279.47|279.67|279.47|279.47|279.32|117
1692264000000|2023-08-17 09:20:00|279.72|279.12|279.82|279.22|279.82|279.22|279.72|279.12|0
1692264300000|2023-08-17 09:25:00|279.72|279.12|279.72|279.12|279.82|279.22|279.62|279.02|7
1692264600000|2023-08-17 09:30:00|279.62|279.02|279.62|279.02|279.72|279.12|279.62|279.02|0
1692264900000|2023-08-17 09:35:00|279.72|279.12|279.72|279.12|279.72|279.12|279.62|279.02|0
1692265200000|2023-08-17 09:40:00|279.82|279.22|279.72|279.12|279.82|279.22|279.72|279.12|0
1692265500000|2023-08-17 09:45:00|279.82|279.22|279.82|279.22|279.92|279.32|279.72|279.12|0
1692265800000|2023-08-17 09:50:00|279.97|279.72|279.72|279.57|279.97|279.72|279.72|279.57|85
1692266100000|2023-08-17 09:55:00|279.67|279.52|279.77|279.62|279.77|279.62|279.62|279.47|79
1692266400000|2023-08-17 10:00:00|279.82|279.67|279.92|279.72|279.92|279.77|279.77|279.62|48
1692266700000|2023-08-17 10:05:00|279.87|279.77|279.92|279.77|279.97|279.77|279.82|279.67|2
1692267000000|2023-08-17 10:10:00|279.97|279.82|280.02|279.87|280.07|279.92|279.97|279.82|32
1692267300000|2023-08-17 10:15:00|279.97|279.82|280.07|279.92|280.12|279.97|279.97|279.82|30
1692267600000|2023-08-17 10:20:00|280.02|279.87|280.07|279.92|280.07|279.92|280.02|279.87|25
1692267900000|2023-08-17 10:25:00|280.12|279.97|279.97|279.82|280.12|279.97|279.92|279.72|58
1692268200000|2023-08-17 10:30:00|279.92|279.77|279.92|279.77|279.97|279.82|279.92|279.77|9
1692268500000|2023-08-17 10:35:00|279.97|279.82|279.92|279.77|279.97|279.82|279.92|279.77|12
1692268800000|2023-08-17 10:40:00|279.97|279.82|279.97|279.82|280.02|279.82|279.92|279.77|2
1692269100000|2023-08-17 10:45:00|280.02|279.87|279.97|279.77|280.02|279.87|279.97|279.77|2
1692269400000|2023-08-17 10:50:00|279.92|279.82|279.97|279.82|280.02|279.87|279.92|279.77|14
1692269700000|2023-08-17 10:55:00|279.92|279.77|279.92|279.77|279.97|279.82|279.92|279.77|14
1692270000000|2023-08-17 11:00:00|279.97|279.82|280.02|279.87|280.02|279.87|279.97|279.77|2
1692270300000|2023-08-17 11:05:00|280.07|279.82|280.07|279.92|280.07|279.92|279.97|279.82|0
1692270600000|2023-08-17 11:10:00|280.02|279.87|280.02|279.82|280.02|279.92|279.97|279.82|14
1692271200000|2023-08-17 11:20:00|279.97|279.87|280.02|279.87|280.02|279.87|279.97|279.82|13
1692271500000|2023-08-17 11:25:00|279.97|279.82|279.92|279.77|280.02|279.87|279.92|279.77|11
1692271800000|2023-08-17 11:30:00|279.87|279.72|279.87|279.72|279.92|279.77|279.87|279.67|26
1692272100000|2023-08-17 11:35:00|279.92|279.77|279.87|279.72|279.97|279.82|279.87|279.72|28
1692272400000|2023-08-17 11:40:00|279.82|279.67|279.92|279.72|279.92|279.72|279.77|279.62|30
1692272700000|2023-08-17 11:45:00|279.87|279.77|279.87|279.72|279.92|279.77|279.87|279.72|23
1692273000000|2023-08-17 11:50:00|279.82|279.67|279.82|279.67|279.82|279.67|279.82|279.62|45
1692273300000|2023-08-17 11:55:00|279.77|279.62|279.87|279.72|279.87|279.72|279.77|279.62|22
1692273600000|2023-08-17 12:00:00|279.82|279.67|279.82|279.67|279.87|279.72|279.82|279.67|13
1692273900000|2023-08-17 12:05:00|279.87|279.72|279.87|279.67|279.87|279.72|279.77|279.62|33
1692274200000|2023-08-17 12:10:00|279.82|279.72|279.72|279.57|279.87|279.72|279.72|279.57|23
1692274500000|2023-08-17 12:15:00|279.77|279.62|279.77|279.62|279.77|279.62|279.77|279.62|8
1692274800000|2023-08-17 12:20:00|279.72|279.57|279.72|279.57|279.77|279.62|279.72|279.57|31
1692275100000|2023-08-17 12:25:00|279.77|279.62|279.72|279.57|279.77|279.62|279.67|279.52|18
1692275400000|2023-08-17 12:30:00|279.67|279.52|279.77|279.62|279.82|279.62|279.57|279.37|73
1692275700000|2023-08-17 12:35:00|279.82|279.67|280.02|279.87|280.12|279.97|279.77|279.62|72
1692276000000|2023-08-17 12:40:00|279.97|279.82|279.92|279.77|280.07|279.87|279.87|279.67|14
1692276300000|2023-08-17 12:45:00|279.87|279.72|279.82|279.67|279.92|279.77|279.82|279.67|16
1692276600000|2023-08-17 12:50:00|279.77|279.62|279.77|279.62|279.87|279.72|279.77|279.57|49
1692276900000|2023-08-17 12:55:00|279.82|279.67|279.82|279.67|279.87|279.72|279.82|279.67|48
1692277200000|2023-08-17 13:00:00|279.87|279.72|279.72|279.57|279.87|279.72|279.67|279.52|66
1692277500000|2023-08-17 13:05:00|279.67|279.52|279.77|279.62|279.82|279.67|279.67|279.52|49
1692277800000|2023-08-17 13:10:00|279.82|279.67|279.97|279.82|279.97|279.82|279.82|279.67|83
1692278100000|2023-08-17 13:15:00|279.92|279.77|280.02|279.87|280.07|279.92|279.92|279.77|83
1692278400000|2023-08-17 13:20:00|280.07|279.92|280.02|279.82|280.07|279.92|280.02|279.82|73
1692278700000|2023-08-17 13:25:00|279.97|279.87|280.12|279.92|280.12|279.97|279.92|279.77|52
1692279000000|2023-08-17 13:30:00|280.07|279.97|279.52|279.37|280.12|279.97|279.42|279.27|135
1692279300000|2023-08-17 13:35:00|279.57|279.32|279.52|279.32|279.62|279.42|279.32|279.17|51
1692279600000|2023-08-17 13:40:00|279.57|279.37|279.52|279.37|279.82|279.67|279.47|279.32|67
1692279900000|2023-08-17 13:45:00|279.47|279.32|279.32|279.12|279.47|279.32|279.22|279.07|72
1692280200000|2023-08-17 13:50:00|279.37|279.17|279.07|278.92|279.42|279.27|279.07|278.92|32
1692280500000|2023-08-17 13:55:00|279.02|278.87|278.87|278.72|279.07|278.92|278.77|278.62|122
1692280800000|2023-08-17 14:00:00|278.82|278.67|278.92|278.72|278.97|278.82|278.82|278.67|55
1692281100000|2023-08-17 14:05:00|278.87|278.77|279.02|278.82|279.07|278.92|278.77|278.62|70
1692281400000|2023-08-17 14:10:00|278.97|278.87|278.82|278.67|279.02|278.87|278.72|278.57|88
1692281700000|2023-08-17 14:15:00|278.87|278.72|278.87|278.72|279.07|278.92|278.77|278.62|58
1692282000000|2023-08-17 14:20:00|278.82|278.67|278.72|278.57|278.92|278.72|278.72|278.52|36
1692282300000|2023-08-17 14:25:00|278.77|278.52|278.47|278.27|278.77|278.57|278.37|278.22|83
1692282600000|2023-08-17 14:30:00|278.42|278.32|278.32|278.17|278.57|278.42|278.32|278.17|125
1692282900000|2023-08-17 14:35:00|278.37|278.22|278.42|278.27|278.47|278.27|278.27|278.12|109
1692283200000|2023-08-17 14:40:00|278.47|278.32|278.72|278.52|278.77|278.62|278.47|278.32|121
1692283500000|2023-08-17 14:45:00|278.77|278.57|278.62|278.42|278.77|278.62|278.57|278.37|147
1692283800000|2023-08-17 14:50:00|278.57|278.47|278.72|278.57|278.77|278.62|278.57|278.42|106
1692284100000|2023-08-17 14:55:00|278.77|278.52|278.57|278.42|278.77|278.57|278.57|278.37|125
1692284400000|2023-08-17 15:00:00|278.62|278.47|278.57|278.42|278.67|278.47|278.47|278.32|95
1692284700000|2023-08-17 15:05:00|278.62|278.47|278.77|278.62|278.82|278.67|278.62|278.47|124
1692285000000|2023-08-17 15:10:00|278.82|278.67|278.82|278.67|278.87|278.72|278.67|278.47|97
1692285300000|2023-08-17 15:15:00|278.87|278.72|278.77|278.62|278.92|278.77|278.72|278.57|124
1692285600000|2023-08-17 15:20:00|278.82|278.67|278.67|278.52|278.82|278.67|278.67|278.52|90
1692285900000|2023-08-17 15:25:00|278.72|278.57|278.57|278.42|278.77|278.62|278.57|278.42|82
1692286200000|2023-08-17 15:30:00|278.62|278.37|278.47|278.32|278.62|278.42|278.42|278.27|52
1692286500000|2023-08-17 15:35:00|278.42|278.27|278.47|278.32|278.57|278.37|278.42|278.27|51
1692286800000|2023-08-17 15:40:00|278.42|278.27|278.42|278.27|278.57|278.42|278.42|278.27|40
1692287100000|2023-08-17 15:45:00|278.47|278.22|278.22|278.07|278.47|278.32|278.22|278.07|65
1692287400000|2023-08-17 15:50:00|278.27|278.12|278.22|278.07|278.47|278.27|278.22|278.07|21
1692287700000|2023-08-17 15:55:00|278.27|278.12|278.32|278.17|278.32|278.17|278.22|278.07|28
1692288000000|2023-08-17 16:00:00|278.27|278.12|278.32|278.17|278.37|278.22|278.27|278.12|39
1692288300000|2023-08-17 16:05:00|278.37|278.12|278.32|278.12|278.37|278.17|278.22|278.07|12
1692288600000|2023-08-17 16:10:00|278.27|278.17|278.37|278.17|278.42|278.22|278.27|278.12|16
1692288900000|2023-08-17 16:15:00|278.32|278.12|278.37|278.17|278.42|278.27|278.27|278.12|29
1692289200000|2023-08-17 16:20:00|278.32|278.22|278.52|278.37|278.52|278.37|278.32|278.17|13
1692289500000|2023-08-17 16:25:00|278.57|278.42|278.57|278.42|278.67|278.52|278.52|278.37|6
1692289800000|2023-08-17 16:30:00|278.62|278.37|278.57|278.37|278.62|278.42|278.52|278.37|35
1692290100000|2023-08-17 16:35:00|278.52|278.42|278.47|278.27|278.57|278.42|278.42|278.27|17
1692290400000|2023-08-17 16:40:00|278.42|278.32|278.47|278.27|278.57|278.42|278.42|278.27|29
1692290700000|2023-08-17 16:45:00|278.42|278.22|278.42|278.22|278.47|278.27|278.32|278.17|18
1692291000000|2023-08-17 16:50:00|278.47|278.27|278.47|278.32|278.52|278.37|278.42|278.27|70
1692291300000|2023-08-17 16:55:00|278.52|278.37|278.52|278.37|278.57|278.42|278.47|278.27|57
1692291600000|2023-08-17 17:00:00|278.57|278.42|278.52|278.32|278.57|278.42|278.47|278.32|45
1692291900000|2023-08-17 17:05:00|278.47|278.37|278.42|278.27|278.52|278.37|278.42|278.27|6
1692292200000|2023-08-17 17:10:00|278.37|278.22|278.32|278.12|278.47|278.27|278.32|278.12|43
1692292500000|2023-08-17 17:15:00|278.37|278.17|278.37|278.17|278.42|278.27|278.32|278.17|25
1692292800000|2023-08-17 17:20:00|278.32|278.12|278.27|278.07|278.37|278.22|278.27|278.07|6
1692293100000|2023-08-17 17:25:00|278.22|278.12|278.22|278.07|278.27|278.12|278.22|278.07|12
1692293400000|2023-08-17 17:30:00|278.17|278.02|278.17|277.97|278.22|278.07|278.17|277.97|2
1692293700000|2023-08-17 17:35:00|278.22|278.02|278.12|277.97|278.22|278.07|278.12|277.97|6
1692294000000|2023-08-17 17:40:00|278.17|278.02|278.07|277.87|278.17|278.02|278.02|277.87|15
1692294300000|2023-08-17 17:45:00|278.02|277.82|278.07|277.87|278.07|277.92|277.97|277.82|8
1692294600000|2023-08-17 17:50:00|278.02|277.92|278.17|277.97|278.17|277.97|278.02|277.92|5
1692294900000|2023-08-17 17:55:00|278.12|277.92|278.12|277.97|278.17|278.02|278.12|277.92|16
1692295200000|2023-08-17 18:00:00|278.07|277.92|278.02|277.87|278.12|277.97|278.02|277.87|18
1692295500000|2023-08-17 18:05:00|277.97|277.82|278.17|278.02|278.17|278.02|277.97|277.82|8
1692295800000|2023-08-17 18:10:00|278.12|277.97|278.07|277.92|278.17|278.02|278.07|277.92|4
1692296100000|2023-08-17 18:15:00|278.02|277.87|278.07|277.92|278.17|277.97|278.02|277.87|18
1692296400000|2023-08-17 18:20:00|278.12|277.97|278.07|277.92|278.12|277.97|278.02|277.87|4
1692296700000|2023-08-17 18:25:00|278.12|277.97|278.17|277.97|278.17|277.97|278.07|277.92|3
1692297000000|2023-08-17 18:30:00|278.12|277.92|277.97|277.77|278.12|277.97|277.97|277.77|6
1692297300000|2023-08-17 18:35:00|277.92|277.82|278.07|277.92|278.07|277.92|277.92|277.82|4
1692297600000|2023-08-17 18:40:00|278.02|277.87|277.97|277.82|278.07|277.92|277.97|277.82|4
1692297900000|2023-08-17 18:45:00|278.02|277.77|277.82|277.67|278.02|277.77|277.82|277.67|21
1692298200000|2023-08-17 18:50:00|277.87|277.72|277.72|277.57|277.87|277.72|277.72|277.57|6
1692298500000|2023-08-17 18:55:00|277.67|277.52|277.77|277.57|277.77|277.62|277.52|277.37|60
1692298800000|2023-08-17 19:00:00|277.72|277.62|277.77|277.57|277.87|277.72|277.72|277.52|11
1692299100000|2023-08-17 19:05:00|277.82|277.62|277.72|277.52|277.87|277.67|277.67|277.52|0
1692299400000|2023-08-17 19:10:00|277.67|277.47|277.62|277.42|277.72|277.57|277.57|277.37|6
1692299700000|2023-08-17 19:15:00|277.57|277.37|277.72|277.52|277.77|277.57|277.52|277.32|5
1692300000000|2023-08-17 19:20:00|277.67|277.57|277.67|277.47|277.77|277.57|277.57|277.37|11
1692300300000|2023-08-17 19:25:00|277.62|277.52|277.82|277.62|277.82|277.67|277.62|277.47|9
1692300600000|2023-08-17 19:30:00|277.77|277.57|277.77|277.62|277.87|277.67|277.67|277.52|4
1692300900000|2023-08-17 19:35:00|277.82|277.57|277.77|277.62|277.87|277.72|277.77|277.57|7
1692301200000|2023-08-17 19:40:00|277.82|277.67|277.72|277.52|277.82|277.67|277.67|277.52|8
1692301500000|2023-08-17 19:45:00|277.77|277.57|277.72|277.52|277.82|277.62|277.67|277.52|12
1692301800000|2023-08-17 19:50:00|277.77|277.57|277.92|277.77|277.92|277.77|277.72|277.57|9
1692302100000|2023-08-17 19:55:00|277.87|277.72|277.77|277.57|277.92|277.77|277.72|277.57|15
1692302400000|2023-08-17 20:00:00|277.72|277.52|277.67|277.47|277.77|277.57|277.62|277.42|6
1692302700000|2023-08-17 20:05:00|277.62|277.52|277.67|277.52|277.72|277.52|277.62|277.47|1
1692303000000|2023-08-17 20:10:00|277.72|277.57|277.62|277.47|277.72|277.57|277.57|277.42|67
1692303300000|2023-08-17 20:15:00|277.67|277.42|277.52|277.32|277.67|277.42|277.52|277.32|4
1692303600000|2023-08-17 20:20:00|277.47|277.37|277.52|277.32|277.57|277.37|277.47|277.32|0
1692303900000|2023-08-17 20:25:00|277.57|277.37|277.52|277.32|277.57|277.37|277.52|277.32|0
1692304800000|2023-08-17 20:40:00|277.57|277.37|277.57|277.37|277.57|277.37|277.57|277.37|0
1692305100000|2023-08-17 20:45:00|277.52|277.32|277.52|277.32|277.57|277.32|277.52|277.32|0
1692305400000|2023-08-17 20:50:00|277.57|277.37|277.52|277.32|277.57|277.37|277.52|277.32|0
1692305700000|2023-08-17 20:55:00|277.57|277.37|277.57|277.32|277.57|277.37|277.42|277.22|22
1692306000000|2023-08-17 21:00:00|277.62|277.22|277.67|277.07|277.87|277.22|277.62|277.07|0
1692306300000|2023-08-17 21:05:00||276.97||276.97||276.97||276.97|3
1692306600000|2023-08-17 21:10:00|277.72|277.12|277.62|277.02|277.72|277.12|277.62|277.02|0
1692309600000|2023-08-17 22:00:00|277.72|277.12|277.62|277.02|277.82|277.22|277.62|277.02|0
1692309900000|2023-08-17 22:05:00|277.72|277.12|277.52|276.92|277.72|277.12|277.52|276.92|0
1692310200000|2023-08-17 22:10:00|277.42|276.82|277.52|276.92|277.52|276.92|277.42|276.82|0
1692310500000|2023-08-17 22:15:00|277.42|276.82|277.42|276.82|277.52|276.92|277.42|276.82|0
1692310800000|2023-08-17 22:20:00|277.52|276.92|277.52|276.92|277.52|276.92|277.42|276.82|0
1692311700000|2023-08-17 22:35:00|277.42|276.82|277.42|276.82|277.52|276.92|277.42|276.82|0
1692312000000|2023-08-17 22:40:00|277.52|276.92|277.52|276.92|277.52|276.92|277.42|276.82|0
1692312300000|2023-08-17 22:45:00|277.62|277.02|277.62|277.02|277.62|277.02|277.52|276.92|0
1692312600000|2023-08-17 22:50:00|277.52|276.92|277.62|277.02|277.62|277.02|277.52|276.92|0
1692313200000|2023-08-17 23:00:00|277.72|277.12|277.72|277.12|277.72|277.12|277.72|277.12|0
1692315000000|2023-08-17 23:30:00|277.82|277.22|277.82|277.22|277.82|277.22|277.72|277.12|0
1692315900000|2023-08-17 23:45:00|277.72|277.12|277.82|277.22|277.82|277.22|277.72|277.12|0
1692316200000|2023-08-17 23:50:00|277.72|277.12|277.72|277.12|277.82|277.22|277.72|277.12|0
1692316800000|2023-08-18 00:00:00|277.62|277.02|277.62|277.02|277.72|277.12|277.62|277.02|0
1692317100000|2023-08-18 00:05:00|277.72|277.12|277.82|277.22|277.82|277.22|277.72|277.12|0
1692317400000|2023-08-18 00:10:00|277.72|277.12|277.82|277.22|277.82|277.22|277.72|277.12|0
1692317700000|2023-08-18 00:15:00|277.72|277.12|277.82|277.22|277.82|277.22|277.72|277.12|0
1692318000000|2023-08-18 00:20:00|277.72|277.12|277.82|277.22|277.82|277.22|277.72|277.12|0
1692318300000|2023-08-18 00:25:00|277.72|277.12|277.72|277.12|277.72|277.12|277.72|277.12|0
1692318600000|2023-08-18 00:30:00|277.82|276.87|277.42|277.27|277.82|277.62|277.12|276.87|383
1692318900000|2023-08-18 00:35:00|277.47|277.32|277.67|277.52|277.77|277.62|277.42|277.27|217
1692319200000|2023-08-18 00:40:00|277.72|277.47|277.82|277.67|277.87|277.72|277.72|277.47|179
1692319500000|2023-08-18 00:45:00|277.87|277.72|277.42|277.27|277.87|277.72|277.37|277.22|256
1692319800000|2023-08-18 00:50:00|277.47|277.32|277.32|277.17|277.47|277.32|277.32|277.17|147
1692320100000|2023-08-18 00:55:00|277.37|277.22|276.82|276.67|277.42|277.27|276.82|276.67|369
1692320400000|2023-08-18 01:00:00|276.92|276.77|276.72|276.57|277.12|276.92|276.62|276.47|1443
1692320700000|2023-08-18 01:05:00|276.67|276.52|276.57|276.42|276.82|276.67|276.47|276.32|820
1692321000000|2023-08-18 01:10:00|276.52|276.37|276.62|276.47|276.87|276.67|276.47|276.32|499
1692321300000|2023-08-18 01:15:00|276.67|276.52|277.07|276.92|277.07|276.92|276.57|276.37|650
1692321600000|2023-08-18 01:20:00|277.02|276.87|277.51|277.36|277.52|277.37|277.02|276.87|718
1692321900000|2023-08-18 01:25:00|277.56|277.41|277.76|277.61|277.81|277.66|277.56|277.41|604
1692322200000|2023-08-18 01:30:00|277.81|277.56|277.71|277.56|277.96|277.81|277.56|277.41|719
1692322500000|2023-08-18 01:35:00|277.66|277.51|277.51|277.36|277.71|277.56|277.41|277.26|657
1692322800000|2023-08-18 01:40:00|277.56|277.41|277.66|277.46|277.86|277.71|277.41|277.26|855
1692323100000|2023-08-18 01:45:00|277.61|277.41|277.51|277.36|277.76|277.61|277.46|277.31|374
1692323400000|2023-08-18 01:50:00|277.46|277.31|277.66|277.51|277.66|277.51|277.41|277.26|251
1692323700000|2023-08-18 01:55:00|277.71|277.46|277.76|277.56|277.76|277.61|277.46|277.31|310
1692324000000|2023-08-18 02:00:00|277.71|277.51|277.56|277.41|277.71|277.51|277.41|277.26|423
1692324300000|2023-08-18 02:05:00|277.61|277.36|277.96|277.81|278.01|277.86|277.51|277.36|299
1692324600000|2023-08-18 02:10:00|277.91|277.76|278.16|278.01|278.21|278.06|277.91|277.76|263
1692324900000|2023-08-18 02:15:00|278.21|278.06|278.11|277.96|278.36|278.16|278.06|277.86|261
1692325200000|2023-08-18 02:20:00|278.16|278.01|277.81|277.66|278.16|278.01|277.81|277.61|359
1692325500000|2023-08-18 02:25:00|277.76|277.61|277.96|277.81|278.01|277.86|277.71|277.56|257
1692325800000|2023-08-18 02:30:00|277.91|277.76|277.51|277.36|277.96|277.81|277.41|277.26|431
1692326100000|2023-08-18 02:35:00|277.46|277.31|277.41|277.26|277.61|277.46|277.41|277.26|370
1692326400000|2023-08-18 02:40:00|277.46|277.31|277.26|277.11|277.46|277.31|277.21|277.01|364
1692326700000|2023-08-18 02:45:00|277.21|277.06|277.01|276.86|277.21|277.06|276.91|276.76|448
1692327000000|2023-08-18 02:50:00|276.96|276.81|277.11|276.96|277.16|277.01|276.96|276.81|231
1692327300000|2023-08-18 02:55:00|277.06|276.91|277.11|276.96|277.16|277.01|277.01|276.86|126
1692327600000|2023-08-18 03:00:00|277.06|276.91|276.91|276.76|277.06|276.91|276.86|276.71|314
1692327900000|2023-08-18 03:05:00|276.96|276.81|276.76|276.61|276.96|276.81|276.76|276.61|337
1692328200000|2023-08-18 03:10:00|276.71|276.56|276.91|276.76|276.91|276.76|276.66|276.46|305
1692328500000|2023-08-18 03:15:00|276.96|276.81|276.66|276.51|276.96|276.81|276.61|276.46|247
1692328800000|2023-08-18 03:20:00|276.71|276.56|276.81|276.66|276.86|276.71|276.71|276.56|210
1692329100000|2023-08-18 03:25:00|276.86|276.71|276.81|276.66|276.96|276.81|276.81|276.66|203
1692329400000|2023-08-18 03:30:00|276.86|276.71|276.71|276.56|276.86|276.71|276.66|276.51|254
1692329700000|2023-08-18 03:35:00|276.66|276.51|276.76|276.61|276.81|276.66|276.61|276.41|283
1692330000000|2023-08-18 03:40:00|276.81|276.66|276.96|276.81|277.01|276.86|276.81|276.66|209
1692330300000|2023-08-18 03:45:00|276.91|276.76|276.71|276.56|276.91|276.76|276.66|276.51|339
1692330600000|2023-08-18 03:50:00|276.76|276.61|276.81|276.66|276.81|276.66|276.66|276.51|249
1692330900000|2023-08-18 03:55:00|276.76|276.61|276.81|276.66|276.86|276.71|276.71|276.56|206
1692331200000|2023-08-18 04:00:00|276.76|276.61|276.66|276.51|276.76|276.61|276.61|276.46|148
1692331500000|2023-08-18 04:05:00|276.71|276.46|276.51|276.36|276.71|276.46|276.51|276.36|263
1692331800000|2023-08-18 04:10:00|276.46|276.31|276.46|276.31|276.51|276.36|276.46|276.31|189
1692332100000|2023-08-18 04:15:00|276.51|276.36|276.46|276.31|276.56|276.41|276.46|276.31|196
1692332400000|2023-08-18 04:20:00|276.51|276.36|276.56|276.41|276.61|276.46|276.51|276.36|133
1692332700000|2023-08-18 04:25:00|276.61|276.46|276.61|276.46|276.66|276.51|276.61|276.46|77
1692333000000|2023-08-18 04:30:00|276.56|276.41|276.51|276.36|276.71|276.51|276.51|276.36|146
1692333300000|2023-08-18 04:35:00|276.46|276.31|276.51|276.36|276.51|276.36|276.41|276.26|117
1692333600000|2023-08-18 04:40:00|276.46|276.31|276.46|276.31|276.51|276.36|276.41|276.26|122
1692333900000|2023-08-18 04:45:00|276.51|276.36|276.56|276.41|276.61|276.46|276.51|276.36|144
1692334200000|2023-08-18 04:50:00|276.51|276.36|276.51|276.36|276.56|276.41|276.46|276.31|85
1692334500000|2023-08-18 04:55:00|276.46|276.31|276.86|276.71|276.91|276.76|276.46|276.31|265
1692334800000|2023-08-18 05:00:00|276.91|276.76|276.66|276.51|276.96|276.81|276.66|276.51|403
1692335100000|2023-08-18 05:05:00|276.61|276.46|276.76|276.61|276.81|276.66|276.41|276.26|266
1692335400000|2023-08-18 05:10:00|276.71|276.56|276.71|276.56|276.81|276.61|276.56|276.41|243
1692335700000|2023-08-18 05:15:00|276.76|276.61|276.31|276.16|276.76|276.61|276.26|276.11|330
1692336000000|2023-08-18 05:20:00|276.36|276.21|276.61|276.46|276.61|276.46|276.36|276.21|317
1692336300000|2023-08-18 05:25:00|276.66|276.51|276.81|276.66|276.86|276.66|276.61|276.46|209
1692336600000|2023-08-18 05:30:00|276.76|276.61|276.76|276.61|276.86|276.71|276.76|276.61|133
1692336900000|2023-08-18 05:35:00|276.81|276.66|276.86|276.66|276.91|276.76|276.81|276.66|198
1692337200000|2023-08-18 05:40:00|276.81|276.71|277.06|276.91|277.11|276.96|276.81|276.71|192
1692337500000|2023-08-18 05:45:00|277.11|276.96|276.86|276.71|277.11|276.96|276.81|276.66|193
1692337800000|2023-08-18 05:50:00|276.81|276.66|276.91|276.76|276.91|276.76|276.76|276.61|154
1692338100000|2023-08-18 05:55:00|276.86|276.71|277.21|277.06|277.21|277.06|276.86|276.71|140
1692338400000|2023-08-18 06:00:00|277.16|277.01|277.11|276.96|277.36|277.21|277.11|276.96|309
1692338700000|2023-08-18 06:05:00|277.06|276.91|276.86|276.71|277.06|276.91|276.86|276.71|280
1692339000000|2023-08-18 06:10:00|276.81|276.66|276.91|276.76|276.91|276.76|276.81|276.66|177
1692339300000|2023-08-18 06:15:00|276.86|276.71|276.71|276.56|276.91|276.76|276.71|276.56|153
1692339600000|2023-08-18 06:20:00|276.66|276.51|276.66|276.51|276.66|276.51|276.51|276.36|154
1692339900000|2023-08-18 06:25:00|276.61|276.46|276.76|276.61|276.86|276.71|276.61|276.46|229
1692340200000|2023-08-18 06:30:00|276.71|276.56|276.66|276.51|276.71|276.56|276.61|276.46|195
1692340500000|2023-08-18 06:35:00|276.71|276.56|276.71|276.56|276.71|276.56|276.66|276.51|148
1692340800000|2023-08-18 06:40:00|276.66|276.51|276.71|276.56|276.76|276.56|276.66|276.51|169
1692341100000|2023-08-18 06:45:00|276.66|276.51|276.71|276.56|276.71|276.56|276.61|276.46|182
1692341400000|2023-08-18 06:50:00|276.66|276.51|276.66|276.51|276.71|276.56|276.66|276.51|133
1692341700000|2023-08-18 06:55:00|276.61|276.46|276.46|276.31|276.61|276.46|276.46|276.31|159
1692342000000|2023-08-18 07:00:00|276.41|276.26|276.51|276.36|276.51|276.36|276.36|276.21|299
1692342300000|2023-08-18 07:05:00|276.46|276.31|276.76|276.61|276.81|276.66|276.46|276.31|305
1692342600000|2023-08-18 07:10:00|276.81|276.66|276.86|276.71|276.91|276.76|276.76|276.61|184
1692342900000|2023-08-18 07:15:00|276.91|276.76|277.01|276.86|277.01|276.86|276.86|276.71|165
1692343200000|2023-08-18 07:20:00|276.96|276.81|276.91|276.76|277.01|276.86|276.81|276.66|212
1692343500000|2023-08-18 07:25:00|276.86|276.71|276.66|276.51|276.91|276.76|276.61|276.46|274
1692343800000|2023-08-18 07:30:00|276.61|276.46|276.31|276.16|276.66|276.51|276.31|276.16|460
1692344100000|2023-08-18 07:35:00|276.36|276.21|276.11|275.96|276.41|276.26|276.11|275.96|532
1692344400000|2023-08-18 07:40:00|276.16|275.91|276.11|275.96|276.16|276.01|275.91|275.76|611
1692344700000|2023-08-18 07:45:00|276.06|275.91|276.21|276.06|276.26|276.11|276.06|275.91|337
1692345000000|2023-08-18 07:50:00|276.16|276.01|276.21|276.06|276.21|276.06|276.01|275.86|185
1692345300000|2023-08-18 07:55:00|276.26|276.11|276.36|276.21|276.41|276.26|276.26|276.11|224
1692345600000|2023-08-18 08:00:00|276.31|276.16|276.51|276.36|276.51|276.36|276.26|276.06|471
1692345900000|2023-08-18 08:05:00|276.46|276.31|276.36|276.21|276.56|276.36|276.36|276.21|234
1692346200000|2023-08-18 08:10:00|276.31|276.16|276.46|276.31|276.46|276.31|276.31|276.16|195
1692346500000|2023-08-18 08:15:00|276.51|276.36|276.36|276.21|276.56|276.41|276.36|276.21|331
1692346800000|2023-08-18 08:20:00|276.41|276.26|276.31|276.16|276.51|276.31|276.31|276.16|144
1692347100000|2023-08-18 08:25:00|276.36|276.21|276.26|276.11|276.36|276.21|276.26|276.11|216
1692347400000|2023-08-18 08:30:00|276.31|276.16|276.46|276.31|276.46|276.31|276.31|276.16|123
1692347700000|2023-08-18 08:35:00|276.41|276.26|276.46|276.31|276.51|276.31|276.36|276.21|261
1692348000000|2023-08-18 08:40:00|276.41|276.26|276.41|276.26|276.46|276.31|276.36|276.21|219
1692348300000|2023-08-18 08:45:00|276.36|276.21|276.51|276.36|276.51|276.36|276.36|276.21|258
1692348600000|2023-08-18 08:50:00|276.56|276.41|276.51|276.36|276.56|276.41|276.51|276.36|221
1692348900000|2023-08-18 08:55:00|276.46|276.31|276.41|276.26|276.46|276.31|276.31|276.16|982
1692349200000|2023-08-18 09:00:00|276.24|276.09|276.34|276.19|276.44|276.29|276.19|276.04|781
1692349500000|2023-08-18 09:05:00|276.39|276.24|276.19|276.04|276.39|276.24|276.19|276.04|326
1692349800000|2023-08-18 09:10:00|276.24|276.09|276.14|275.94|276.29|276.14|276.14|275.94|83
1692350100000|2023-08-18 09:15:00|276.09|275.89|275.99|275.79|276.14|275.94|275.99|275.79|154
1692350400000|2023-08-18 09:20:00|276.29|275.69|276.29|275.69|276.29|275.69|276.19|275.59|0
1692350700000|2023-08-18 09:25:00|276.19|275.59|276.19|275.59|276.29|275.69|276.19|275.59|70
1692351000000|2023-08-18 09:30:00|276.29|275.69|276.29|275.69|276.29|275.69|276.19|275.59|0
1692351300000|2023-08-18 09:35:00|276.19|275.59|276.29|275.69|276.29|275.69|276.19|275.59|0
1692351600000|2023-08-18 09:40:00|276.19|275.59|276.29|275.69|276.39|275.79|276.19|275.59|0
1692351900000|2023-08-18 09:45:00|276.19|275.59|276.29|275.69|276.29|275.69|276.19|275.59|0
1692352200000|2023-08-18 09:50:00|275.89|275.64|276.09|275.94|276.24|276.09|275.84|275.64|173
1692352500000|2023-08-18 09:55:00|276.14|275.99|276.19|275.99|276.24|276.04|276.14|275.94|33
1692352800000|2023-08-18 10:00:00|276.14|275.94|276.14|275.99|276.19|276.04|276.14|275.94|6
1692353100000|2023-08-18 10:05:00|276.19|276.04|276.24|276.04|276.29|276.14|276.14|275.99|23
1692353400000|2023-08-18 10:10:00|276.19|276.09|276.34|276.14|276.34|276.19|276.19|276.04|4
1692353700000|2023-08-18 10:15:00|276.29|276.19|276.29|276.09|276.34|276.19|276.24|276.04|2
1692354000000|2023-08-18 10:20:00|276.24|276.14|276.24|276.04|276.29|276.14|276.19|276.04|1
1692354300000|2023-08-18 10:25:00|276.19|276.09|276.24|276.04|276.24|276.09|276.19|275.99|1
1692354600000|2023-08-18 10:30:00|276.19|276.09|276.09|275.94|276.24|276.09|276.09|275.94|7
1692354900000|2023-08-18 10:35:00|276.14|275.99|276.14|275.99|276.19|276.04|276.09|275.94|19
1692355200000|2023-08-18 10:40:00|276.09|275.94|276.09|275.94|276.19|276.04|276.09|275.94|9
1692355500000|2023-08-18 10:45:00|276.14|275.99|276.09|275.94|276.14|275.99|276.09|275.94|5
1692355800000|2023-08-18 10:50:00|276.14|275.99|276.14|275.94|276.14|275.99|276.09|275.94|0
1692356100000|2023-08-18 10:55:00|276.09|275.99|276.19|275.99|276.19|276.04|276.09|275.94|12
1692356400000|2023-08-18 11:00:00|276.24|276.04|276.09|275.94|276.24|276.04|276.09|275.94|14
1692356700000|2023-08-18 11:05:00|276.04|275.89|276.09|275.94|276.09|275.94|275.99|275.84|7
1692357000000|2023-08-18 11:10:00|276.14|275.89|276.09|275.89|276.14|275.94|276.04|275.89|12
1692357300000|2023-08-18 11:15:00|276.04|275.94|275.94|275.79|276.09|275.94|275.94|275.79|13
1692357600000|2023-08-18 11:20:00|275.89|275.74|275.84|275.69|275.99|275.79|275.84|275.69|27
1692357900000|2023-08-18 11:25:00|275.79|275.64|275.79|275.64|275.79|275.64|275.79|275.64|11
1692358200000|2023-08-18 11:30:00|275.84|275.69|275.79|275.59|275.89|275.69|275.69|275.54|29
1692358500000|2023-08-18 11:35:00|275.74|275.54|275.49|275.29|275.74|275.59|275.44|275.29|35
1692358800000|2023-08-18 11:40:00|275.54|275.34|275.59|275.39|275.64|275.49|275.54|275.29|34
1692359100000|2023-08-18 11:45:00|275.54|275.44|275.54|275.39|275.59|275.44|275.54|275.39|14
1692359400000|2023-08-18 11:50:00|275.59|275.44|275.54|275.39|275.59|275.44|275.49|275.34|17
1692359700000|2023-08-18 11:55:00|275.59|275.44|275.59|275.44|275.64|275.49|275.59|275.39|8
1692360000000|2023-08-18 12:00:00|275.64|275.49|275.64|275.49|275.64|275.49|275.54|275.39|54
1692360300000|2023-08-18 12:05:00|275.69|275.54|275.69|275.54|275.74|275.54|275.64|275.49|27
1692360600000|2023-08-18 12:10:00|275.64|275.49|275.69|275.49|275.74|275.59|275.64|275.44|55
1692360900000|2023-08-18 12:15:00|275.64|275.54|275.59|275.44|275.69|275.54|275.54|275.39|23
1692361200000|2023-08-18 12:20:00|275.54|275.39|275.49|275.34|275.59|275.39|275.49|275.29|15
1692361500000|2023-08-18 12:25:00|275.54|275.29|275.49|275.34|275.54|275.39|275.44|275.29|4
1692361800000|2023-08-18 12:30:00|275.44|275.29|275.44|275.29|275.59|275.39|275.39|275.24|138
1692362100000|2023-08-18 12:35:00|275.39|275.24|275.34|275.19|275.44|275.24|275.34|275.19|41
1692362400000|2023-08-18 12:40:00|275.39|275.24|275.34|275.19|275.44|275.29|275.29|275.14|26
1692362700000|2023-08-18 12:45:00|275.39|275.14|275.34|275.19|275.39|275.19|275.29|275.14|21
1692363000000|2023-08-18 12:50:00|275.39|275.24|275.34|275.19|275.44|275.29|275.34|275.19|26
1692363300000|2023-08-18 12:55:00|275.39|275.24|275.44|275.24|275.44|275.29|275.39|275.24|18
1692363600000|2023-08-18 13:00:00|275.39|275.19|275.44|275.29|275.54|275.39|275.39|275.19|29
1692363900000|2023-08-18 13:05:00|275.39|275.24|275.69|275.54|275.69|275.54|275.39|275.24|37
1692364200000|2023-08-18 13:10:00|275.64|275.49|275.64|275.49|275.74|275.59|275.64|275.49|33
1692364500000|2023-08-18 13:15:00|275.59|275.44|275.54|275.39|275.69|275.49|275.54|275.39|20
1692364800000|2023-08-18 13:20:00|275.59|275.44|275.49|275.29|275.59|275.44|275.44|275.29|43
1692365100000|2023-08-18 13:25:00|275.44|275.34|275.29|275.09|275.54|275.39|275.24|275.09|38
1692365400000|2023-08-18 13:30:00|275.24|275.14|275.34|275.14|275.49|275.29|275.04|274.84|250
1692365700000|2023-08-18 13:35:00|275.29|275.09|275.39|275.24|275.44|275.29|275.14|274.94|68
1692366000000|2023-08-18 13:40:00|275.34|275.19|275.24|275.09|275.34|275.19|275.04|274.89|120
1692366300000|2023-08-18 13:45:00|275.19|275.04|275.54|275.39|275.59|275.44|275.14|274.99|108
1692366600000|2023-08-18 13:50:00|275.59|275.44|275.59|275.39|275.74|275.54|275.49|275.34|78
1692366900000|2023-08-18 13:55:00|275.54|275.34|275.39|275.24|275.54|275.34|275.19|275.04|61
1692367200000|2023-08-18 14:00:00|275.34|275.19|275.24|275.04|275.34|275.19|275.09|274.94|62
1692367500000|2023-08-18 14:05:00|275.29|275.09|275.39|275.19|275.44|275.29|275.19|275.04|47
1692367800000|2023-08-18 14:10:00|275.34|275.24|275.49|275.29|275.49|275.34|275.34|275.19|46
1692368100000|2023-08-18 14:15:00|275.44|275.34|275.29|275.14|275.54|275.34|275.14|274.99|60
1692368400000|2023-08-18 14:20:00|275.34|275.19|275.59|275.44|275.64|275.44|275.34|275.14|80
1692368700000|2023-08-18 14:25:00|275.64|275.39|275.44|275.29|275.64|275.39|275.39|275.24|40
1692369000000|2023-08-18 14:30:00|275.49|275.34|275.64|275.44|275.64|275.49|275.44|275.29|69
1692369300000|2023-08-18 14:35:00|275.59|275.49|275.74|275.59|275.79|275.64|275.59|275.49|59
1692369600000|2023-08-18 14:40:00|275.79|275.54|275.94|275.79|275.94|275.79|275.74|275.54|57
1692369900000|2023-08-18 14:45:00|275.99|275.74|275.84|275.69|276.04|275.89|275.84|275.69|44
1692370200000|2023-08-18 14:50:00|275.89|275.74|275.94|275.79|275.99|275.84|275.84|275.69|71
1692370500000|2023-08-18 14:55:00|275.99|275.74|276.14|275.94|276.19|275.99|275.94|275.74|56
1692370800000|2023-08-18 15:00:00|276.19|275.99|276.39|276.19|276.39|276.19|276.14|275.94|61
1692371100000|2023-08-18 15:05:00|276.34|276.24|276.29|276.14|276.39|276.24|276.24|276.09|60
1692371400000|2023-08-18 15:10:00|276.34|276.19|276.49|276.34|276.54|276.39|276.34|276.14|81
1692371700000|2023-08-18 15:15:00|276.54|276.29|276.59|276.39|276.69|276.54|276.54|276.29|65
1692372000000|2023-08-18 15:20:00|276.54|276.34|276.54|276.39|276.59|276.44|276.49|276.29|57
1692372300000|2023-08-18 15:25:00|276.49|276.34|276.34|276.19|276.54|276.39|276.34|276.14|111
1692372600000|2023-08-18 15:30:00|276.39|276.24|276.39|276.24|276.49|276.29|276.29|276.14|50
1692372900000|2023-08-18 15:35:00|276.34|276.19|276.19|276.04|276.44|276.29|276.14|275.99|51
1692373200000|2023-08-18 15:40:00|276.14|275.99|276.39|276.19|276.39|276.24|276.04|275.84|24
1692373500000|2023-08-18 15:45:00|276.34|276.24|276.44|276.24|276.49|276.29|276.29|276.14|26
1692373800000|2023-08-18 15:50:00|276.49|276.34|276.64|276.44|276.64|276.49|276.44|276.29|31
1692374100000|2023-08-18 15:55:00|276.59|276.49|276.69|276.54|276.69|276.54|276.59|276.44|13
1692374400000|2023-08-18 16:00:00|276.64|276.49|276.64|276.49|276.69|276.54|276.59|276.44|6
1692374700000|2023-08-18 16:05:00|276.59|276.44|276.49|276.34|276.64|276.44|276.09|275.84|384
1692375000000|2023-08-18 16:10:00|276.54|276.39|276.64|276.44|276.64|276.49|276.54|276.34|21
1692375300000|2023-08-18 16:15:00|276.59|276.49|276.54|276.34|276.64|276.49|276.49|276.34|15
1692375600000|2023-08-18 16:20:00|276.59|276.39|276.54|276.39|276.59|276.44|276.49|276.34|18
1692375900000|2023-08-18 16:25:00|276.49|276.34|276.54|276.34|276.59|276.44|276.49|276.34|7
1692376200000|2023-08-18 16:30:00|276.49|276.39|276.54|276.39|276.59|276.44|276.44|276.29|11
1692376500000|2023-08-18 16:35:00|276.49|276.34|276.59|276.44|276.69|276.49|276.44|276.29|6
1692376800000|2023-08-18 16:40:00|276.64|276.39|276.74|276.54|276.74|276.59|276.59|276.39|8
1692377100000|2023-08-18 16:45:00|276.69|276.59|276.79|276.64|276.79|276.64|276.69|276.54|9
1692377400000|2023-08-18 16:50:00|276.74|276.59|276.69|276.54|276.79|276.59|276.69|276.54|4
1692377700000|2023-08-18 16:55:00|276.74|276.59|276.64|276.49|276.79|276.59|276.59|276.44|4
1692378000000|2023-08-18 17:00:00|276.59|276.44|276.74|276.59|276.79|276.59|276.59|276.39|11
1692378300000|2023-08-18 17:05:00|276.79|276.54|276.64|276.49|276.79|276.64|276.59|276.44|17
1692378600000|2023-08-18 17:10:00|276.69|276.54|276.64|276.44|276.69|276.54|276.54|276.39|5
1692378900000|2023-08-18 17:15:00|276.59|276.39|276.59|276.44|276.64|276.49|276.54|276.39|1
1692379200000|2023-08-18 17:20:00|276.64|276.39|276.34|276.14|276.64|276.39|276.29|276.14|6
1692379500000|2023-08-18 17:25:00|276.29|276.09|276.54|276.39|276.59|276.39|276.24|276.09|2
1692379800000|2023-08-18 17:30:00|276.59|276.44|276.69|276.49|276.69|276.54|276.54|276.39|7
1692380100000|2023-08-18 17:35:00|276.64|276.54|276.59|276.44|276.74|276.54|276.59|276.39|7
1692380400000|2023-08-18 17:40:00|276.54|276.39|276.74|276.54|276.74|276.54|276.54|276.39|2
1692380700000|2023-08-18 17:45:00|276.69|276.59|276.74|276.59|276.79|276.59|276.69|276.54|2
1692381000000|2023-08-18 17:50:00|276.69|276.54|276.74|276.59|276.79|276.64|276.69|276.54|11
1692381300000|2023-08-18 17:55:00|276.69|276.54|276.74|276.59|276.74|276.59|276.69|276.54|6
1692381600000|2023-08-18 18:00:00|276.69|276.54|276.79|276.64|276.79|276.64|276.69|276.54|1
1692381900000|2023-08-18 18:05:00|276.84|276.69|276.84|276.64|276.84|276.69|276.79|276.64|9
1692382200000|2023-08-18 18:10:00|276.79|276.59|276.74|276.54|276.79|276.59|276.64|276.49|27
1692382500000|2023-08-18 18:15:00|276.69|276.59|276.74|276.54|276.79|276.59|276.64|276.49|4
1692382800000|2023-08-18 18:20:00|276.69|276.59|276.74|276.54|276.79|276.64|276.69|276.49|3
1692383100000|2023-08-18 18:25:00|276.69|276.59|276.74|276.54|276.79|276.59|276.69|276.49|1
1692383400000|2023-08-18 18:30:00|276.79|276.59|276.84|276.64|276.84|276.69|276.74|276.54|0
1692383700000|2023-08-18 18:35:00|276.89|276.69|276.94|276.79|276.99|276.84|276.89|276.64|46
1692384000000|2023-08-18 18:40:00|276.99|276.84|276.84|276.64|277.04|276.89|276.79|276.64|48
1692384300000|2023-08-18 18:45:00|276.79|276.59|276.84|276.69|276.84|276.69|276.79|276.59|31
1692384600000|2023-08-18 18:50:00|276.79|276.64|276.69|276.49|276.79|276.64|276.64|276.49|40
1692384900000|2023-08-18 18:55:00|276.64|276.54|276.64|276.44|276.69|276.54|276.64|276.44|24
1692385200000|2023-08-18 19:00:00|276.59|276.39|276.49|276.34|276.64|276.44|276.44|276.29|34
1692385500000|2023-08-18 19:05:00|276.44|276.29|276.44|276.29|276.59|276.44|276.44|276.29|19
1692385800000|2023-08-18 19:10:00|276.39|276.24|276.29|276.09|276.49|276.29|276.29|276.09|32
1692386100000|2023-08-18 19:15:00|276.24|276.14|276.34|276.14|276.34|276.19|276.24|276.14|34
1692386400000|2023-08-18 19:20:00|276.29|276.19|276.34|276.14|276.39|276.24|276.24|276.09|29
1692386700000|2023-08-18 19:25:00|276.39|276.19|276.39|276.24|276.39|276.24|276.34|276.19|15
1692387000000|2023-08-18 19:30:00|276.34|276.19|276.44|276.29|276.44|276.29|276.34|276.19|24
1692387300000|2023-08-18 19:35:00|276.39|276.24|276.39|276.24|276.39|276.24|276.34|276.19|24
1692387600000|2023-08-18 19:40:00|276.44|276.29|276.54|276.34|276.59|276.39|276.44|276.29|27
1692387900000|2023-08-18 19:45:00|276.59|276.39|276.54|276.34|276.64|276.49|276.54|276.34|23
1692388200000|2023-08-18 19:50:00|276.49|276.39|276.39|276.24|276.54|276.39|276.39|276.24|50
1692388500000|2023-08-18 19:55:00|276.34|276.19|276.49|276.34|276.54|276.34|276.34|276.19|57
1692388800000|2023-08-18 20:00:00|276.54|276.39|276.49|276.29|276.64|276.44|276.39|276.24|12
1692389100000|2023-08-18 20:05:00|276.44|276.34|276.44|276.29|276.49|276.34|276.44|276.29|0
1692389400000|2023-08-18 20:10:00|276.39|276.24|276.44|276.24|276.44|276.24|276.39|276.19|4
1692389700000|2023-08-18 20:15:00|276.39|276.19|276.44|276.24|276.44|276.24|276.39|276.19|1
1692390000000|2023-08-18 20:20:00|276.39|276.19|276.39|276.19|276.39|276.19|276.39|276.19|0
1692390300000|2023-08-18 20:25:00|276.44|276.24|276.44|276.24|276.44|276.24|276.44|276.24|2
1692390600000|2023-08-18 20:30:00|276.39|276.19|276.44|276.24|276.44|276.24|276.39|276.19|4
1692391200000|2023-08-18 20:40:00|276.39|276.19|276.49|276.29|276.49|276.29|276.39|276.19|11
1692391500000|2023-08-18 20:45:00|276.44|276.24|276.44|276.24|276.44|276.29|276.44|276.24|1
1692391800000|2023-08-18 20:50:00|276.39|276.19|276.39|276.19|276.39|276.19|276.39|276.19|2
1692392100000|2023-08-18 20:55:00|276.34|276.04|276.34|275.79|276.44|276.09|276.09|275.54|50
1692568800000|2023-08-20 22:00:00|276.59|275.99|276.59|275.99|276.69|276.09|276.59|275.99|0
1692569100000|2023-08-20 22:05:00|276.69|276.09|276.69|276.09|276.69|276.09|276.69|276.09|0
1692569700000|2023-08-20 22:15:00|276.79|276.19|276.69|276.09|276.79|276.19|276.69|276.09|0
1692570000000|2023-08-20 22:20:00|276.79|276.19|276.69|276.09|276.79|276.19|276.69|276.09|0
1692571200000|2023-08-20 22:40:00|276.59|275.99|276.59|275.99|276.59|275.99|276.59|275.99|0
1692571500000|2023-08-20 22:45:00|276.69|276.09|276.69|276.09|276.69|276.09|276.59|275.99|0
1692571800000|2023-08-20 22:50:00|276.59|275.99|276.59|275.99|276.59|275.99|276.59|275.99|0
1692572700000|2023-08-20 23:05:00|276.49|275.89|276.59|275.99|276.59|275.99|276.49|275.89|0
1692573300000|2023-08-20 23:15:00|276.49|275.89|276.59|275.99|276.59|275.99|276.49|275.89|0
1692573600000|2023-08-20 23:20:00|276.49|275.89|276.59|275.99|276.59|275.99|276.49|275.89|0
1692575100000|2023-08-20 23:45:00|276.69|276.09|276.69|276.09|276.69|276.09|276.69|276.09|0
1692575400000|2023-08-20 23:50:00|276.59|275.99|276.69|276.09|276.69|276.09|276.59|275.99|0
1692576000000|2023-08-21 00:00:00|276.59|275.99|276.59|275.99|276.69|276.09|276.59|275.99|0
1692576300000|2023-08-21 00:05:00|276.69|276.09|276.69|276.09|276.69|276.09|276.59|275.99|0
1692576600000|2023-08-21 00:10:00|276.79|276.19|276.69|276.09|276.79|276.19|276.69|276.09|0
1692577200000|2023-08-21 00:20:00|276.79|276.19|276.79|276.19|276.79|276.19|276.69|276.09|0
1692577800000|2023-08-21 00:30:00|276.89|276.49|276.69|276.54|277.49|277.19|276.59|276.44|468
1692578100000|2023-08-21 00:35:00|276.74|276.49|276.79|276.64|276.89|276.74|276.59|276.44|276
1692578400000|2023-08-21 00:40:00|276.84|276.69|276.84|276.69|276.94|276.79|276.79|276.69|181
1692578700000|2023-08-21 00:45:00|276.89|276.74|276.64|276.49|276.99|276.84|276.49|276.34|257
1692579000000|2023-08-21 00:50:00|276.59|276.44|276.84|276.64|276.84|276.69|276.49|276.34|255
1692579300000|2023-08-21 00:55:00|276.94|276.69|276.59|276.44|277.04|276.89|276.59|276.44|350
1692579600000|2023-08-21 01:00:00|276.64|276.49|276.09|275.94|276.74|276.59|276.04|275.89|1254
1692579900000|2023-08-21 01:05:00|276.14|275.99|276.04|275.89|276.34|276.19|275.99|275.84|556
1692580200000|2023-08-21 01:10:00|275.99|275.84|275.79|275.64|275.99|275.84|275.74|275.59|734
1692580500000|2023-08-21 01:15:00|275.84|275.69|275.59|275.44|275.89|275.74|275.14|274.99|915
1692580800000|2023-08-21 01:20:00|275.64|275.49|276.34|276.19|276.74|276.59|275.64|275.49|870
1692581100000|2023-08-21 01:25:00|276.29|276.14|276.04|275.89|276.34|276.19|276.04|275.89|355
1692581400000|2023-08-21 01:30:00|276.09|275.84|275.79|275.59|276.09|275.84|275.69|275.49|818
1692581700000|2023-08-21 01:35:00|275.74|275.64|275.84|275.69|275.99|275.84|275.59|275.44|406
1692582000000|2023-08-21 01:40:00|275.89|275.74|275.74|275.59|276.09|275.94|275.69|275.54|313
1692582300000|2023-08-21 01:45:00|275.79|275.64|275.59|275.44|275.89|275.74|275.54|275.34|296
1692582600000|2023-08-21 01:50:00|275.64|275.49|275.29|275.14|275.64|275.49|275.19|275.04|475
1692582900000|2023-08-21 01:55:00|275.34|275.19|275.44|275.29|275.64|275.49|275.29|275.14|234
1692583200000|2023-08-21 02:00:00|275.39|275.24|275.43|275.28|275.48|275.28|275.28|275.13|298
1692583500000|2023-08-21 02:05:00|275.48|275.33|275.63|275.48|275.68|275.53|275.38|275.23|287
1692583800000|2023-08-21 02:10:00|275.58|275.43|275.98|275.83|276.08|275.88|275.58|275.38|344
1692584100000|2023-08-21 02:15:00|275.93|275.78|276.28|276.13|276.28|276.13|275.93|275.78|241
1692584400000|2023-08-21 02:20:00|276.23|276.08|276.48|276.33|276.48|276.33|276.13|275.98|219
1692584700000|2023-08-21 02:25:00|276.43|276.28|276.28|276.08|276.43|276.28|276.23|276.08|251
1692585000000|2023-08-21 02:30:00|276.23|276.03|275.93|275.78|276.28|276.03|275.93|275.78|302
1692585300000|2023-08-21 02:35:00|275.98|275.83|275.93|275.78|276.03|275.88|275.83|275.68|295
1692585600000|2023-08-21 02:40:00|275.88|275.73|275.73|275.58|275.93|275.78|275.63|275.48|357
1692585900000|2023-08-21 02:45:00|275.78|275.63|275.83|275.68|275.83|275.68|275.68|275.53|240
1692586200000|2023-08-21 02:50:00|275.78|275.63|276.13|275.98|276.18|276.03|275.78|275.63|224
1692586500000|2023-08-21 02:55:00|276.18|276.03|276.43|276.28|276.43|276.28|276.08|275.93|209
1692586800000|2023-08-21 03:00:00|276.38|276.23|276.33|276.18|276.43|276.28|276.28|276.13|243
1692587100000|2023-08-21 03:05:00|276.38|276.23|276.28|276.13|276.43|276.28|276.28|276.13|267
1692587400000|2023-08-21 03:10:00|276.33|276.18|276.33|276.18|276.43|276.28|276.28|276.13|227
1692587700000|2023-08-21 03:15:00|276.38|276.23|276.28|276.13|276.53|276.38|276.28|276.13|359
1692588000000|2023-08-21 03:20:00|276.23|276.08|276.03|275.88|276.23|276.08|275.88|275.73|391
1692588300000|2023-08-21 03:25:00|276.08|275.93|276.18|276.03|276.18|276.03|276.03|275.88|212
1692588600000|2023-08-21 03:30:00|276.13|275.98|275.98|275.83|276.23|276.08|275.93|275.73|420
1692588900000|2023-08-21 03:35:00|275.93|275.78|275.93|275.78|275.93|275.83|275.78|275.63|356
1692589200000|2023-08-21 03:40:00|275.98|275.83|275.98|275.83|275.98|275.83|275.93|275.78|175
1692589500000|2023-08-21 03:45:00|275.93|275.78|275.98|275.83|276.03|275.88|275.93|275.78|218
1692589800000|2023-08-21 03:50:00|275.93|275.78|275.98|275.83|276.03|275.88|275.93|275.78|218
1692590100000|2023-08-21 03:55:00|276.08|275.88|275.98|275.83|276.13|275.98|275.98|275.83|275
1692590400000|2023-08-21 04:00:00|275.93|275.78|275.88|275.73|275.93|275.78|275.88|275.73|246
1692590700000|2023-08-21 04:05:00|275.83|275.68|275.78|275.63|275.83|275.68|275.73|275.58|131
1692591000000|2023-08-21 04:10:00|275.83|275.68|275.83|275.68|275.88|275.68|275.83|275.68|136
1692591300000|2023-08-21 04:15:00|275.78|275.63|275.73|275.58|275.78|275.63|275.73|275.58|131
1692591600000|2023-08-21 04:20:00|275.68|275.53|275.78|275.63|275.78|275.63|275.68|275.53|130
1692591900000|2023-08-21 04:25:00|275.73|275.58|275.73|275.58|275.78|275.58|275.73|275.58|68
1692592200000|2023-08-21 04:30:00|275.78|275.63|275.63|275.48|275.78|275.63|275.63|275.48|151
1692592500000|2023-08-21 04:35:00|275.68|275.53|275.63|275.48|275.68|275.53|275.58|275.43|186
1692592800000|2023-08-21 04:40:00|275.68|275.53|275.63|275.48|275.68|275.53|275.63|275.48|88
1692593100000|2023-08-21 04:45:00|275.58|275.43|275.58|275.43|275.58|275.43|275.53|275.38|136
1692593400000|2023-08-21 04:50:00|275.63|275.48|275.68|275.53|275.68|275.53|275.58|275.43|121
1692593700000|2023-08-21 04:55:00|275.63|275.48|275.68|275.53|275.68|275.53|275.63|275.48|88
1692594000000|2023-08-21 05:00:00|275.73|275.58|275.73|275.58|275.88|275.73|275.63|275.48|594
1692594300000|2023-08-21 05:05:00|275.68|275.53|275.78|275.63|275.93|275.73|275.58|275.43|300
1692594600000|2023-08-21 05:10:00|275.73|275.58|275.33|275.18|275.73|275.58|275.23|275.08|515
1692594900000|2023-08-21 05:15:00|275.38|275.23|275.33|275.13|275.53|275.38|275.33|275.13|232
1692595200000|2023-08-21 05:20:00|275.38|275.18|275.48|275.33|275.48|275.33|275.38|275.18|146
1692595500000|2023-08-21 05:25:00|275.53|275.38|275.53|275.33|275.58|275.43|275.48|275.33|165
1692595800000|2023-08-21 05:30:00|275.48|275.38|275.53|275.38|275.58|275.43|275.48|275.33|144
1692596100000|2023-08-21 05:35:00|275.48|275.33|275.38|275.18|275.48|275.33|275.18|274.98|330
1692596400000|2023-08-21 05:40:00|275.43|275.23|275.53|275.38|275.53|275.38|275.43|275.23|96
1692596700000|2023-08-21 05:45:00|275.48|275.33|275.53|275.38|275.68|275.53|275.38|275.23|221
1692597000000|2023-08-21 05:50:00|275.58|275.43|275.38|275.23|275.58|275.43|275.38|275.23|218
1692597300000|2023-08-21 05:55:00|275.43|275.28|275.43|275.28|275.43|275.28|275.33|275.18|146
1692597600000|2023-08-21 06:00:00|275.38|275.23|275.33|275.18|275.43|275.23|275.28|275.13|263
1692597900000|2023-08-21 06:05:00|275.28|275.13|275.33|275.18|275.33|275.18|275.28|275.13|85
1692598200000|2023-08-21 06:10:00|275.28|275.13|275.23|275.08|275.28|275.13|275.03|274.88|297
1692598500000|2023-08-21 06:15:00|275.18|275.03|275.28|275.13|275.33|275.18|275.18|275.03|208
1692598800000|2023-08-21 06:20:00|275.33|275.18|275.33|275.18|275.33|275.18|275.28|275.13|95
1692599100000|2023-08-21 06:25:00|275.38|275.23|275.38|275.23|275.48|275.33|275.33|275.18|252
1692599400000|2023-08-21 06:30:00|275.33|275.18|275.23|275.08|275.38|275.23|275.18|275.03|204
1692599700000|2023-08-21 06:35:00|275.18|275.03|275.18|275.03|275.28|275.13|275.18|275.03|130
1692600000000|2023-08-21 06:40:00|275.23|275.08|275.33|275.18|275.33|275.18|275.18|275.03|145
1692600300000|2023-08-21 06:45:00|275.38|275.23|275.13|274.98|275.38|275.23|275.08|274.93|237
1692600600000|2023-08-21 06:50:00|275.08|274.93|275.28|275.13|275.33|275.18|275.08|274.93|131
1692600900000|2023-08-21 06:55:00|275.23|275.08|275.13|274.98|275.28|275.13|275.13|274.98|235
1692601200000|2023-08-21 07:00:00|275.18|275.03|275.38|275.23|275.43|275.28|275.13|274.98|207
1692601500000|2023-08-21 07:05:00|275.43|275.28|275.63|275.48|275.68|275.53|275.43|275.28|169
1692601800000|2023-08-21 07:10:00|275.68|275.53|275.68|275.53|275.78|275.63|275.63|275.48|320
1692602100000|2023-08-21 07:15:00|275.63|275.48|275.73|275.58|275.78|275.63|275.58|275.43|123
1692602400000|2023-08-21 07:20:00|275.68|275.53|275.58|275.43|275.73|275.58|275.58|275.43|161
1692602700000|2023-08-21 07:25:00|275.53|275.38|275.48|275.28|275.58|275.43|275.43|275.28|308
1692603000000|2023-08-21 07:30:00|275.43|275.23|275.58|275.43|275.58|275.43|275.33|275.18|256
1692603300000|2023-08-21 07:35:00|275.63|275.48|275.58|275.43|275.68|275.53|275.53|275.38|172
1692603600000|2023-08-21 07:40:00|275.53|275.38|275.63|275.43|275.63|275.43|275.43|275.28|283
1692603900000|2023-08-21 07:45:00|275.58|275.48|275.83|275.68|275.83|275.68|275.58|275.43|122
1692604200000|2023-08-21 07:50:00|275.78|275.63|275.88|275.73|275.98|275.83|275.78|275.63|168
1692604500000|2023-08-21 07:55:00|275.93|275.78|276.08|275.93|276.08|275.93|275.88|275.73|210
1692604800000|2023-08-21 08:00:00|276.03|275.88|276.08|275.93|276.13|275.98|276.03|275.88|293
1692605100000|2023-08-21 08:05:00|276.13|275.98|275.93|275.78|276.13|275.98|275.88|275.73|227
1692605400000|2023-08-21 08:10:00|275.88|275.73|275.88|275.73|275.88|275.73|275.83|275.63|147
1692605700000|2023-08-21 08:15:00|275.83|275.68|275.78|275.63|275.88|275.73|275.73|275.58|205
1692606000000|2023-08-21 08:20:00|275.83|275.68|276.03|275.83|276.03|275.88|275.78|275.63|209
1692606300000|2023-08-21 08:25:00|275.98|275.88|276.08|275.93|276.13|275.98|275.98|275.88|104
1692606600000|2023-08-21 08:30:00|276.13|275.98|276.13|275.98|276.18|276.03|276.08|275.93|88
1692606900000|2023-08-21 08:35:00|276.08|275.93|275.98|275.83|276.13|275.98|275.98|275.83|217
1692607200000|2023-08-21 08:40:00|276.08|275.93|276.13|275.98|276.13|275.98|275.98|275.78|277
1692607500000|2023-08-21 08:45:00|276.18|276.03|276.13|275.98|276.23|276.08|276.08|275.93|267
1692607800000|2023-08-21 08:50:00|276.18|276.03|276.18|276.03|276.18|276.03|276.08|275.93|237
1692608100000|2023-08-21 08:55:00|276.23|276.08|276.33|276.18|276.43|276.28|276.18|276.03|719
1692608400000|2023-08-21 09:00:00|276.28|276.13|276.23|276.03|276.33|276.18|276.13|275.98|665
1692608700000|2023-08-21 09:05:00|276.18|276.08|276.23|276.08|276.38|276.18|276.18|276.08|217
1692609000000|2023-08-21 09:10:00|276.28|276.13|276.38|276.18|276.38|276.18|276.23|276.08|27
1692609300000|2023-08-21 09:15:00|276.33|276.13|276.13|275.93|276.33|276.13|276.13|275.93|144
1692609600000|2023-08-21 09:20:00|276.38|275.78|276.38|275.78|276.48|275.88|276.38|275.78|1
1692609900000|2023-08-21 09:25:00|276.48|275.88|276.38|275.78|276.48|275.88|276.38|275.78|10
1692610200000|2023-08-21 09:30:00|276.28|275.68|276.38|275.78|276.38|275.78|276.28|275.68|0
1692610500000|2023-08-21 09:35:00|276.28|275.68|276.28|275.68|276.38|275.78|276.28|275.68|0
1692610800000|2023-08-21 09:40:00|276.38|275.78|276.28|275.68|276.38|275.78|276.28|275.68|0
1692611100000|2023-08-21 09:45:00|276.38|275.78|276.38|275.78|276.38|275.78|276.38|275.78|0
1692611400000|2023-08-21 09:50:00|276.43|276.13|276.53|276.33|276.58|276.33|276.43|276.13|60
1692611700000|2023-08-21 09:55:00|276.48|276.28|276.43|276.23|276.48|276.28|276.38|276.18|24
1692612000000|2023-08-21 10:00:00|276.38|276.28|276.38|276.18|276.48|276.28|276.33|276.18|2
1692612300000|2023-08-21 10:05:00|276.43|276.23|276.48|276.33|276.53|276.38|276.43|276.23|10
1692612600000|2023-08-21 10:10:00|276.53|276.28|276.43|276.23|276.53|276.33|276.43|276.23|12
1692612900000|2023-08-21 10:15:00|276.38|276.18|276.43|276.28|276.48|276.33|276.33|276.18|20
1692613200000|2023-08-21 10:20:00|276.38|276.23|276.38|276.18|276.43|276.28|276.33|276.18|2
1692613500000|2023-08-21 10:25:00|276.33|276.23|276.23|276.03|276.38|276.23|276.18|276.03|8
1692613800000|2023-08-21 10:30:00|276.18|276.08|276.23|276.03|276.28|276.13|276.13|275.98|9
1692614100000|2023-08-21 10:35:00|276.18|275.98|276.18|276.03|276.23|276.08|276.13|275.98|10
1692614400000|2023-08-21 10:40:00|276.23|276.08|276.33|276.13|276.33|276.13|276.23|276.08|4
1692614700000|2023-08-21 10:45:00|276.28|276.18|276.28|276.08|276.33|276.18|276.28|276.08|8
1692615000000|2023-08-21 10:50:00|276.23||276.28||276.28||276.23||0
1692615300000|2023-08-21 10:55:00|276.23||276.28||276.28||276.23||0
1692615600000|2023-08-21 11:00:00|276.23|276.13|276.33|276.18|276.33|276.18|276.23|276.08|1
1692615900000|2023-08-21 11:05:00|276.28|276.13|276.28|276.13|276.33|276.18|276.28|276.08|1
1692616200000|2023-08-21 11:10:00|276.33|276.18|276.28|276.08|276.33|276.18|276.23|276.08|4
1692616500000|2023-08-21 11:15:00|276.23|276.13|276.33|276.13|276.33|276.18|276.23|276.08|3
1692616800000|2023-08-21 11:20:00|276.38|276.18|276.38|276.18|276.38|276.18|276.38|276.13|0
1692617100000|2023-08-21 11:25:00|276.43|276.23|276.38|276.23|276.43|276.23|276.38|276.23|3
1692617400000|2023-08-21 11:30:00|276.43|276.28|276.48|276.28|276.48|276.33|276.38|276.23|14
1692617700000|2023-08-21 11:35:00|276.43|276.33|276.43|276.28|276.48|276.33|276.43|276.23|6
1692618000000|2023-08-21 11:40:00|276.48|276.33|276.48|276.33|276.53|276.33|276.43|276.28|27
1692618300000|2023-08-21 11:45:00|276.53|276.38|276.53|276.33|276.53|276.38|276.53|276.33|2
1692618600000|2023-08-21 11:50:00|276.48|276.38|276.48|276.28|276.53|276.38|276.48|276.28|7
1692618900000|2023-08-21 11:55:00|276.43|276.23|276.43|276.23|276.48|276.28|276.43|276.23|0
1692619200000|2023-08-21 12:00:00|276.48|276.28|276.48|276.28|276.53|276.38|276.43|276.28|7
1692619500000|2023-08-21 12:05:00|276.43|276.18|276.33|276.18|276.43|276.28|276.33|276.18|23
1692619800000|2023-08-21 12:10:00|276.38|276.23|276.33|276.18|276.43|276.23|276.33|276.18|2
1692620100000|2023-08-21 12:15:00|276.28|276.13|276.33|276.13|276.33|276.18|276.28|276.13|8
1692620400000|2023-08-21 12:20:00|276.38|276.18|276.38|276.23|276.43|276.23|276.33|276.18|34
1692620700000|2023-08-21 12:25:00|276.33|276.18|276.38|276.23|276.38|276.23|276.33|276.18|10
1692621000000|2023-08-21 12:30:00|276.33|276.18|276.23|276.03|276.38|276.23|276.18|276.03|6
1692621300000|2023-08-21 12:35:00|276.18|275.98|276.18|276.03|276.28|276.08|276.13|275.98|11
1692621600000|2023-08-21 12:40:00|276.23|275.98|276.23|276.08|276.28|276.13|276.18|275.98|5
1692621900000|2023-08-21 12:45:00|276.28|276.13|276.28|276.08|276.33|276.13|276.23|276.08|13
1692622200000|2023-08-21 12:50:00|276.23|276.13|276.23|276.08|276.33|276.13|276.23|276.08|21
1692622500000|2023-08-21 12:55:00|276.28|276.03|276.23|276.03|276.28|276.08|276.18|276.03|18
1692622800000|2023-08-21 13:00:00|276.18|275.98|276.08|275.93|276.23|276.03|276.08|275.93|16
1692623100000|2023-08-21 13:05:00|276.03|275.88|276.03|275.88|276.08|275.93|276.03|275.88|13
1692623400000|2023-08-21 13:10:00|276.08|275.93|276.03|275.83|276.13|275.98|275.98|275.83|23
1692623700000|2023-08-21 13:15:00|275.98|275.88|275.83|275.68|275.98|275.88|275.83|275.68|31
1692624000000|2023-08-21 13:20:00|275.88|275.63|275.88|275.73|275.88|275.73|275.83|275.63|40
1692624300000|2023-08-21 13:25:00|275.83|275.68|275.83|275.68|275.88|275.73|275.83|275.68|54
1692624600000|2023-08-21 13:30:00|275.88|275.63|275.88|275.68|275.88|275.73|275.58|275.43|123
1692624900000|2023-08-21 13:35:00|275.93|275.73|275.93|275.78|276.03|275.88|275.78|275.63|83
1692625200000|2023-08-21 13:40:00|275.88|275.73|275.53|275.38|275.93|275.78|275.53|275.38|85
1692625500000|2023-08-21 13:45:00|275.48|275.33|275.63|275.48|275.63|275.48|275.48|275.33|21
1692625800000|2023-08-21 13:50:00|275.68|275.53|275.63|275.48|275.73|275.58|275.48|275.28|106
1692626100000|2023-08-21 13:55:00|275.58|275.43|276.08|275.88|276.08|275.88|275.58|275.38|182
1692626400000|2023-08-21 14:00:00|276.03|275.93|275.93|275.78|276.08|275.93|275.83|275.68|169
1692626700000|2023-08-21 14:05:00|275.98|275.83|276.03|275.83|276.18|275.98|275.88|275.73|177
1692627000000|2023-08-21 14:10:00|275.98|275.88|275.83|275.63|276.03|275.88|275.73|275.58|28
1692627300000|2023-08-21 14:15:00|275.78|275.68|275.83|275.68|275.93|275.73|275.73|275.58|35
1692627600000|2023-08-21 14:20:00|275.88|275.63|275.68|275.48|275.88|275.68|275.63|275.48|26
1692627900000|2023-08-21 14:25:00|275.63|275.53|275.38|275.23|275.68|275.53|275.38|275.23|16
1692628200000|2023-08-21 14:30:00|275.43|275.18|275.38|275.23|275.48|275.28|275.33|275.18|23
1692628500000|2023-08-21 14:35:00|275.33|275.18|275.43|275.28|275.53|275.38|275.28|275.13|46
1692628800000|2023-08-21 14:40:00|275.48|275.33|275.43|275.28|275.58|275.43|275.38|275.23|61
1692629100000|2023-08-21 14:45:00|275.38|275.23|275.53|275.38|275.58|275.43|275.38|275.23|30
1692629400000|2023-08-21 14:50:00|275.48|275.33|275.58|275.43|275.63|275.48|275.38|275.23|30
1692629700000|2023-08-21 14:55:00|275.53|275.38|275.53|275.38|275.73|275.53|275.53|275.38|27
1692630000000|2023-08-21 15:00:00|275.48|275.33|275.48|275.33|275.58|275.43|275.43|275.28|20
1692630300000|2023-08-21 15:05:00|275.43|275.28|275.38|275.23|275.53|275.38|275.38|275.18|17
1692630600000|2023-08-21 15:10:00|275.43|275.18|275.28|275.13|275.43|275.18|275.28|275.08|18
1692630900000|2023-08-21 15:15:00|275.33|275.08|275.18|275.03|275.33|275.08|275.13|274.98|68
1692631200000|2023-08-21 15:20:00|275.23|275.08|275.18|275.03|275.33|275.18|275.18|275.03|67
1692631500000|2023-08-21 15:25:00|275.13|274.98|275.13|274.98|275.23|275.08|275.08|274.88|97
1692631800000|2023-08-21 15:30:00|275.18|275.03|275.43|275.28|275.43|275.28|275.18|275.03|29
1692632100000|2023-08-21 15:35:00|275.53|275.38|275.38|275.18|275.53|275.38|275.28|275.13|62
1692632400000|2023-08-21 15:40:00|275.33|275.13|275.23|275.08|275.33|275.18|275.23|275.08|57
1692632700000|2023-08-21 15:45:00|275.28|275.13|275.23|275.08|275.33|275.13|275.23|275.08|28
1692633000000|2023-08-21 15:50:00|275.18|275.03|275.18|275.03|275.23|275.08|275.13|274.98|23
1692633300000|2023-08-21 15:55:00|275.23|275.08|275.23|275.08|275.33|275.18|275.23|275.08|41
1692633600000|2023-08-21 16:00:00|275.28|275.13|275.28|275.13|275.33|275.18|275.23|275.08|23
1692633900000|2023-08-21 16:05:00|275.33|275.18|275.23|275.08|275.33|275.18|275.18|275.03|66
1692634200000|2023-08-21 16:10:00|275.18|275.03|275.28|275.13|275.33|275.13|275.18|275.03|8
1692634500000|2023-08-21 16:15:00|275.33|275.18|275.43|275.23|275.43|275.28|275.33|275.18|13
1692634800000|2023-08-21 16:20:00|275.38|275.28|275.43|275.28|275.43|275.28|275.38|275.23|14
1692635100000|2023-08-21 16:25:00|275.38|275.23|275.53|275.38|275.53|275.38|275.38|275.23|19
1692635400000|2023-08-21 16:30:00|275.58|275.43|275.48|275.33|275.58|275.43|275.48|275.33|50
1692635700000|2023-08-21 16:35:00|275.43|275.28|275.43|275.28|275.48|275.33|275.43|275.28|26
1692636000000|2023-08-21 16:40:00|275.48|275.23|275.48|275.33|275.48|275.33|275.48|275.23|17
1692636300000|2023-08-21 16:45:00|275.53|275.38|275.58|275.43|275.58|275.43|275.53|275.38|8
1692636600000|2023-08-21 16:50:00|275.63|275.48|275.63|275.48|275.63|275.48|275.53|275.38|30
1692636900000|2023-08-21 16:55:00|275.58|275.43|275.83|275.63|275.83|275.63|275.58|275.43|30
1692637200000|2023-08-21 17:00:00|275.78|275.68|275.68|275.53|275.83|275.68|275.68|275.53|31
1692637500000|2023-08-21 17:05:00|275.73|275.58|275.68|275.53|275.73|275.58|275.68|275.53|9
1692637800000|2023-08-21 17:10:00|275.73|275.58|275.68|275.53|275.73|275.58|275.63|275.48|31
1692638100000|2023-08-21 17:15:00|275.73|275.58|275.83|275.68|275.88|275.68|275.73|275.58|24
1692638400000|2023-08-21 17:20:00|275.88|275.73|275.98|275.83|275.98|275.83|275.83|275.68|66
1692638700000|2023-08-21 17:25:00|276.03|275.88|275.98|275.83|276.03|275.88|275.98|275.83|32
1692639000000|2023-08-21 17:30:00|275.93|275.78|275.93|275.78|275.93|275.78|275.93|275.78|5
1692639300000|2023-08-21 17:35:00|275.98|275.83|275.93|275.78|275.98|275.83|275.93|275.78|16
1692639600000|2023-08-21 17:40:00|275.98|275.83|275.98|275.83|276.03|275.88|275.93|275.78|31
1692639900000|2023-08-21 17:45:00|276.03|275.88|275.98|275.83|276.03|275.88|275.98|275.78|19
1692640200000|2023-08-21 17:50:00|276.03|275.88|275.98|275.83|276.03|275.88|275.93|275.78|34
1692640500000|2023-08-21 17:55:00|275.93|275.78|275.93|275.78|275.93|275.78|275.88|275.73|17
1692640800000|2023-08-21 18:00:00|275.98|275.83|275.98|275.83|276.08|275.93|275.98|275.83|16
1692641100000|2023-08-21 18:05:00|276.03|275.88|276.03|275.88|276.03|275.88|276.03|275.88|7
1692641400000|2023-08-21 18:10:00|276.08|275.93|276.18|276.03|276.18|276.03|276.08|275.93|14
1692641700000|2023-08-21 18:15:00|276.13|275.98|276.13|275.98|276.13|275.98|276.08|275.93|17
1692642000000|2023-08-21 18:20:00|||||||||3
1692642300000|2023-08-21 18:25:00|276.08|275.93|276.13|275.98|276.13|275.98|276.08|275.93|28
1692642600000|2023-08-21 18:30:00|276.18|276.03|276.18|275.98|276.18|276.03|276.13|275.98|8
1692642900000|2023-08-21 18:35:00|276.13|276.03|276.18|276.03|276.18|276.03|276.13|275.98|5
1692643200000|2023-08-21 18:40:00|276.23|276.08|276.23|276.08|276.33|276.13|276.23|276.08|21
1692643500000|2023-08-21 18:45:00|276.28|276.13|276.38|276.18|276.38|276.23|276.23|276.13|5
1692643800000|2023-08-21 18:50:00|276.33|276.13|276.38|276.18|276.38|276.18|276.33|276.13|11
1692644100000|2023-08-21 18:55:00|276.33|276.13|276.33|276.13|276.33|276.18|276.28|276.13|5
1692644400000|2023-08-21 19:00:00|276.38|276.18|276.33|276.18|276.38|276.23|276.33|276.13|11
1692644700000|2023-08-21 19:05:00|276.38|276.23|276.43|276.23|276.48|276.28|276.38|276.23|17
1692645000000|2023-08-21 19:10:00|276.38|276.18|276.38|276.23|276.43|276.23|276.33|276.13|25
1692645300000|2023-08-21 19:15:00|276.43|276.28|276.38|276.23|276.48|276.28|276.38|276.18|17
1692645600000|2023-08-21 19:20:00|276.33|276.18|276.38|276.23|276.43|276.28|276.33|276.18|6
1692645900000|2023-08-21 19:25:00|276.33|276.18|276.33|276.13|276.33|276.18|276.33|276.13|3
1692646200000|2023-08-21 19:30:00|276.28|276.08|276.28|276.13|276.33|276.13|276.23|276.08|4
1692646500000|2023-08-21 19:35:00|276.33|276.18|276.28|276.08|276.33|276.18|276.28|276.08|7
1692646800000|2023-08-21 19:40:00|276.33|276.13|276.38|276.18|276.38|276.23|276.33|276.13|18
1692647100000|2023-08-21 19:45:00|276.33|276.13|276.33|276.18|276.38|276.23|276.28|276.13|10
1692647400000|2023-08-21 19:50:00|276.38|276.13|276.33|276.13|276.38|276.18|276.28|276.08|6
1692647700000|2023-08-21 19:55:00|276.28|276.18|276.33|276.18|276.38|276.18|276.23|276.08|20
1692648000000|2023-08-21 20:00:00|276.28|276.13|276.23|276.03|276.33|276.13|276.18|276.03|39
1692648600000|2023-08-21 20:10:00|276.18|275.98|276.23|276.08|276.28|276.08|276.18|275.98|6
1692648900000|2023-08-21 20:15:00|276.28||276.28||276.28||276.23||1
1692650400000|2023-08-21 20:40:00|276.23|276.03|276.23|276.03|276.23|276.03|276.23|276.03|0
1692651000000|2023-08-21 20:50:00|276.28||276.28||276.28||276.23||0
1692651300000|2023-08-21 20:55:00|276.23|275.98|276.33|276.08|276.33|276.13|276.18|275.98|8
1692651600000|2023-08-21 21:00:00|276.38|276.13|276.53|276.13|276.53|276.13|276.38|276.13|0
1692651900000|2023-08-21 21:05:00||275.78||275.73||275.78||275.73|0
1692652200000|2023-08-21 21:10:00|276.48|275.88|276.38|275.78|276.48|275.88|276.38|275.78|0
1692653700000|2023-08-21 21:35:00|276.48|275.88|276.38|275.78|276.48|275.88|276.38|275.78|0
1692654000000|2023-08-21 21:40:00|276.48|275.88|276.48|275.88|276.48|275.88|276.48|275.88|0
1692654300000|2023-08-21 21:45:00|276.38|275.78|276.38|275.78|276.38|275.78|276.38|275.78|0
1692655200000|2023-08-21 22:00:00|276.48|275.88|276.38|275.78|276.48|275.88|276.28|275.68|0
1692655800000|2023-08-21 22:10:00|276.28|275.68|276.28|275.68|276.28|275.68|276.28|275.68|0
1692657000000|2023-08-21 22:30:00|276.38|275.78|276.28|275.68|276.38|275.78|276.28|275.68|0
1692659100000|2023-08-21 23:05:00|276.38|275.78|276.38|275.78|276.38|275.78|276.28|275.68|0
1692659700000|2023-08-21 23:15:00|276.28|275.68|276.28|275.68|276.28|275.68|276.28|275.68|0
1692660000000|2023-08-21 23:20:00|276.38|275.78|276.38|275.78|276.38|275.78|276.28|275.68|0
1692660300000|2023-08-21 23:25:00|276.28|275.68|276.38|275.78|276.38|275.78|276.28|275.68|0
1692660600000|2023-08-21 23:30:00|276.28|275.68|276.38|275.78|276.38|275.78|276.28|275.68|0
1692660900000|2023-08-21 23:35:00|276.28|275.68|276.38|275.78|276.38|275.78|276.28|275.68|0
1692661200000|2023-08-21 23:40:00|276.28|275.68|276.28|275.68|276.28|275.68|276.28|275.68|0
1692661800000|2023-08-21 23:50:00|276.18|275.58|276.18|275.58|276.28|275.68|276.18|275.58|0
1692662700000|2023-08-22 00:05:00|276.08|275.48|276.08|275.48|276.18|275.58|276.08|275.48|0
1692663300000|2023-08-22 00:15:00|276.18|275.58|276.18|275.58|276.18|275.58|276.08|275.48|0
1692663900000|2023-08-22 00:25:00|276.08|275.48|276.28|275.68|276.28|275.68|276.08|275.48|0
1692664200000|2023-08-22 00:30:00|276.18|276.03|276.13|275.98|276.38|276.23|276.08|275.93|430
1692664500000|2023-08-22 00:35:00|276.08|275.93|276.13|275.98|276.18|276.03|275.98|275.83|213
1692664800000|2023-08-22 00:40:00|276.18|275.93|276.08|275.93|276.18|275.98|276.08|275.93|83
1692665100000|2023-08-22 00:45:00|276.03|275.88|276.43|276.28|276.48|276.33|276.03|275.88|335
1692665400000|2023-08-22 00:50:00|276.38|276.23|276.33|276.18|276.43|276.28|276.28|276.13|249
1692665700000|2023-08-22 00:55:00|276.28|276.13|276.58|276.43|276.58|276.43|276.23|276.08|385
1692666000000|2023-08-22 01:00:00|276.63|276.48|276.13|275.98|276.63|276.48|276.08|275.93|1005
1692666300000|2023-08-22 01:05:00|276.23|276.08|275.88|275.73|276.23|276.08|275.68|275.48|602
1692666600000|2023-08-22 01:10:00|275.93|275.78|275.78|275.63|276.03|275.88|275.73|275.58|625
1692666900000|2023-08-22 01:15:00|275.83|275.68|275.48|275.33|275.93|275.78|275.43|275.28|917
1692667200000|2023-08-22 01:20:00|275.58|275.43|275.93|275.78|275.93|275.78|275.43|275.28|770
1692667500000|2023-08-22 01:25:00|275.88|275.73|276.18|276.03|276.23|276.03|275.88|275.73|421
1692667800000|2023-08-22 01:30:00|276.23|276.08|275.73|275.58|276.38|276.23|275.73|275.58|722
1692668100000|2023-08-22 01:35:00|275.68|275.53|275.38|275.23|275.73|275.58|275.18|275.03|665
1692668400000|2023-08-22 01:40:00|275.33|275.18|275.13|274.98|275.53|275.38|275.03|274.88|567
1692668700000|2023-08-22 01:45:00|275.08|274.93|275.18|275.03|275.23|275.08|275.03|274.83|372
1692669000000|2023-08-22 01:50:00|275.13|274.98|274.88|274.73|275.18|275.03|274.83|274.68|376
1692669300000|2023-08-22 01:55:00|274.83|274.68|275.08|274.93|275.23|275.08|274.83|274.68|263
1692669600000|2023-08-22 02:00:00|275.03|274.88|274.78|274.63|275.03|274.88|274.78|274.63|319
1692669900000|2023-08-22 02:05:00|274.83|274.68|274.63|274.48|274.83|274.68|274.58|274.43|263
1692670200000|2023-08-22 02:10:00|274.68|274.53|274.78|274.63|274.93|274.78|274.68|274.53|373
1692670500000|2023-08-22 02:15:00|274.73|274.58|274.63|274.48|274.78|274.63|274.53|274.38|237
1692670800000|2023-08-22 02:20:00|274.58|274.43|274.78|274.63|274.93|274.78|274.48|274.28|331
1692671100000|2023-08-22 02:25:00|274.83|274.68|274.83|274.68|274.88|274.73|274.68|274.53|242
1692671400000|2023-08-22 02:30:00|274.93|274.73|274.88|274.73|274.93|274.78|274.83|274.63|230
1692671700000|2023-08-22 02:35:00|274.83|274.68|274.68|274.53|274.83|274.68|274.63|274.48|163
1692672000000|2023-08-22 02:40:00|274.63|274.48|274.68|274.53|274.68|274.53|274.53|274.38|256
1692672300000|2023-08-22 02:45:00|274.63|274.48|274.73|274.58|274.78|274.58|274.53|274.38|212
1692672600000|2023-08-22 02:50:00|274.68|274.53|274.58|274.43|274.83|274.68|274.58|274.43|166
1692672900000|2023-08-22 02:55:00|274.53|274.38|274.68|274.53|274.68|274.53|274.53|274.38|182
1692673200000|2023-08-22 03:00:00|274.63|274.48|274.83|274.68|274.83|274.68|274.53|274.38|177
1692673500000|2023-08-22 03:05:00|274.88|274.73|274.78|274.63|274.88|274.73|274.78|274.63|116
1692673800000|2023-08-22 03:10:00|274.73|274.58|274.78|274.63|274.88|274.73|274.73|274.58|166
1692674100000|2023-08-22 03:15:00|274.83|274.68|274.93|274.78|275.03|274.88|274.83|274.68|249
1692674400000|2023-08-22 03:20:00|274.88|274.73|274.78|274.58|274.93|274.78|274.73|274.58|144
1692674700000|2023-08-22 03:25:00|274.83|274.63|274.83|274.68|274.88|274.73|274.83|274.58|120
1692675000000|2023-08-22 03:30:00|274.78|274.63|274.83|274.68|274.83|274.68|274.78|274.63|162
1692675300000|2023-08-22 03:35:00|274.78|274.63|274.78|274.63|274.78|274.63|274.68|274.53|158
1692675600000|2023-08-22 03:40:00|274.73|274.58|274.93|274.78|274.93|274.78|274.68|274.53|108
1692675900000|2023-08-22 03:45:00|274.98|274.83|274.98|274.83|275.03|274.88|274.93|274.78|121
1692676200000|2023-08-22 03:50:00|274.93|274.78|274.93|274.78|274.93|274.78|274.93|274.78|39
1692676500000|2023-08-22 03:55:00|274.98|274.83|274.98|274.83|275.03|274.88|274.93|274.78|193
1692676800000|2023-08-22 04:00:00|274.93|274.78|274.78|274.63|274.93|274.78|274.73|274.58|174
1692677100000|2023-08-22 04:05:00|274.73|274.58|274.78|274.63|274.78|274.63|274.73|274.58|85
1692677400000|2023-08-22 04:10:00|274.73|274.58|274.78|274.63|274.83|274.68|274.68|274.53|189
1692677700000|2023-08-22 04:15:00|274.73|274.58|274.73|274.58|274.73|274.58|274.68|274.53|66
1692678000000|2023-08-22 04:20:00|274.68|274.53|274.73|274.58|274.78|274.58|274.68|274.53|125
1692678300000|2023-08-22 04:25:00|274.78|274.63|274.78|274.63|274.78|274.63|274.78|274.63|59
1692678600000|2023-08-22 04:30:00|274.73|274.58|274.68|274.53|274.78|274.63|274.63|274.48|133
1692678900000|2023-08-22 04:35:00|274.63|274.48|274.58|274.43|274.63|274.48|274.58|274.43|173
1692679200000|2023-08-22 04:40:00|274.63|274.48|274.63|274.48|274.63|274.48|274.58|274.48|46
1692679500000|2023-08-22 04:45:00|274.58|274.43|274.58|274.43|274.63|274.48|274.53|274.38|155
1692679800000|2023-08-22 04:50:00|274.63|274.48|274.68|274.53|274.68|274.53|274.63|274.48|107
1692680100000|2023-08-22 04:55:00|274.73|274.58|274.73|274.58|274.73|274.58|274.73|274.58|79
1692680400000|2023-08-22 05:00:00|274.78|274.63|274.83|274.68|274.88|274.73|274.63|274.48|406
1692680700000|2023-08-22 05:05:00|274.88|274.73|274.73|274.58|274.98|274.83|274.68|274.53|277
1692681000000|2023-08-22 05:10:00|274.68|274.53|274.78|274.63|274.78|274.63|274.63|274.48|261
1692681300000|2023-08-22 05:15:00|274.83|274.68|274.83|274.68|274.83|274.68|274.68|274.53|193
1692681600000|2023-08-22 05:20:00|274.78|274.63|274.73|274.58|274.78|274.63|274.68|274.53|209
1692681900000|2023-08-22 05:25:00|274.78|274.63|274.73|274.58|274.78|274.63|274.63|274.48|191
1692682200000|2023-08-22 05:30:00|274.68|274.53|274.53|274.38|274.78|274.63|274.53|274.38|234
1692682500000|2023-08-22 05:35:00|274.58|274.43|274.53|274.38|274.63|274.43|274.43|274.28|330
1692682800000|2023-08-22 05:40:00|274.58|274.43|274.63|274.48|274.73|274.58|274.53|274.38|149
1692683100000|2023-08-22 05:45:00|274.58|274.43|274.73|274.58|274.78|274.58|274.58|274.43|213
1692683400000|2023-08-22 05:50:00|274.78|274.63|274.88|274.73|274.88|274.73|274.78|274.63|169
1692683700000|2023-08-22 05:55:00|274.93|274.68|275.08|274.93|275.13|274.98|274.88|274.68|167
1692684000000|2023-08-22 06:00:00|275.13|274.98|275.33|275.18|275.33|275.18|275.13|274.98|190
1692684300000|2023-08-22 06:05:00|275.28|275.13|275.38|275.23|275.48|275.28|275.28|275.13|193
1692684600000|2023-08-22 06:10:00|275.33|275.18|275.38|275.23|275.43|275.28|275.28|275.13|189
1692684900000|2023-08-22 06:15:00|275.43|275.28|275.78|275.63|275.78|275.63|275.33|275.18|272
1692685200000|2023-08-22 06:20:00|275.83|275.68|275.78|275.63|275.93|275.78|275.73|275.58|318
1692685500000|2023-08-22 06:25:00|275.73|275.58|275.68|275.53|275.83|275.68|275.68|275.53|216
1692685800000|2023-08-22 06:30:00|275.63|275.48|275.58|275.43|275.73|275.58|275.58|275.43|171
1692686100000|2023-08-22 06:35:00|275.63|275.48|275.58|275.43|275.63|275.48|275.48|275.33|173
1692686400000|2023-08-22 06:40:00|275.53|275.38|275.68|275.53|275.73|275.58|275.43|275.28|208
1692686700000|2023-08-22 06:45:00|275.63|275.48|275.58|275.43|275.73|275.53|275.58|275.43|194
1692687000000|2023-08-22 06:50:00|275.63|275.48|275.58|275.43|275.63|275.48|275.53|275.38|180
1692687300000|2023-08-22 06:55:00|275.53|275.38|275.53|275.38|275.58|275.43|275.48|275.33|256
1692687600000|2023-08-22 07:00:00|275.48|275.33|275.23|275.08|275.48|275.33|275.18|275.03|399
1692687900000|2023-08-22 07:05:00|275.18|275.03|275.48|275.33|275.48|275.33|275.18|275.03|222
1692688200000|2023-08-22 07:10:00|275.43|275.28|275.43|275.28|275.43|275.28|275.38|275.23|111
1692688500000|2023-08-22 07:15:00|275.38|275.23|275.43|275.28|275.48|275.33|275.38|275.23|209
1692688800000|2023-08-22 07:20:00|275.38|275.23|275.33|275.18|275.48|275.33|275.33|275.18|196
1692689100000|2023-08-22 07:25:00|275.28|275.13|275.18|275.03|275.28|275.13|275.08|274.93|318
1692689400000|2023-08-22 07:30:00|275.23|275.08|275.53|275.38|275.53|275.38|275.23|275.08|339
1692689700000|2023-08-22 07:35:00|275.48|275.33|275.53|275.38|275.63|275.48|275.38|275.23|507
1692690000000|2023-08-22 07:40:00|275.48|275.33|275.53|275.38|275.53|275.38|275.43|275.28|338
1692690300000|2023-08-22 07:45:00|275.48|275.33|275.63|275.48|275.63|275.48|275.48|275.33|279
1692690600000|2023-08-22 07:50:00|275.58|275.43|275.63|275.48|275.68|275.53|275.58|275.43|403
1692690900000|2023-08-22 07:55:00|275.58|275.43|275.63|275.48|275.73|275.58|275.58|275.43|409
1692691200000|2023-08-22 08:00:00|275.68|275.53|275.68|275.53|275.73|275.58|275.63|275.48|338
1692691500000|2023-08-22 08:05:00|275.73|275.58|275.68|275.53|275.73|275.58|275.63|275.48|230
1692691800000|2023-08-22 08:10:00|275.73|275.58|275.73|275.58|275.78|275.63|275.73|275.58|312
1692692100000|2023-08-22 08:15:00|275.78|275.63|275.68|275.53|275.78|275.63|275.63|275.48|326
1692692400000|2023-08-22 08:20:00|275.63|275.48|275.78|275.63|275.78|275.63|275.63|275.48|292
1692692700000|2023-08-22 08:25:00|275.73|275.58|275.78|275.63|275.83|275.68|275.73|275.58|248
1692693000000|2023-08-22 08:30:00|275.83|275.58|275.78|275.63|275.83|275.63|275.73|275.58|279
1692693300000|2023-08-22 08:35:00|275.83|275.68|275.83|275.68|275.88|275.73|275.83|275.68|243
1692693600000|2023-08-22 08:40:00|275.78|275.63|276.03|275.83|276.03|275.88|275.78|275.63|373
1692693900000|2023-08-22 08:45:00|275.98|275.88|276.03|275.88|276.03|275.88|275.93|275.73|379
1692694200000|2023-08-22 08:50:00|275.98|275.83|275.88|275.73|275.98|275.83|275.78|275.63|633
1692694500000|2023-08-22 08:55:00|275.83|275.68|275.93|275.78|275.93|275.78|275.78|275.63|367
1692694800000|2023-08-22 09:00:00|275.98|275.83|275.88|275.73|275.98|275.83|275.78|275.63|1061
1692695100000|2023-08-22 09:05:00|275.93|275.78|275.98|275.83|276.03|275.88|275.93|275.73|214
1692695400000|2023-08-22 09:10:00|276.03|275.88|276.08|275.88|276.08|275.93|276.03|275.83|63
1692695700000|2023-08-22 09:15:00|276.13|275.93|275.88|275.68|276.13|275.98|275.88|275.68|140
1692696000000|2023-08-22 09:20:00|276.38|275.78|276.48|275.88|276.48|275.88|276.28|275.68|0
1692696300000|2023-08-22 09:25:00|276.38|275.78|276.38|275.78|276.48|275.88|276.38|275.78|7
1692696600000|2023-08-22 09:30:00|276.48|275.88|276.48|275.88|276.48|275.88|276.38|275.78|0
1692697200000|2023-08-22 09:40:00|276.58|275.98|276.58|275.98|276.58|275.98|276.48|275.88|0
1692697800000|2023-08-22 09:50:00|276.18|276.03|276.23|276.03|276.23|276.08|275.98|275.83|114
1692698100000|2023-08-22 09:55:00|276.18|276.08|276.23|276.08|276.28|276.13|276.18|276.03|26
1692698400000|2023-08-22 10:00:00|276.18|276.03|276.28|276.13|276.33|276.18|276.18|276.03|11
1692698700000|2023-08-22 10:05:00|276.33|276.18|276.28|276.13|276.33|276.18|276.28|276.13|11
1692699000000|2023-08-22 10:10:00|276.33|276.18|276.28|276.08|276.33|276.18|276.28|276.08|3
1692699300000|2023-08-22 10:15:00|276.23|276.13|276.28|276.08|276.28|276.13|276.23|276.08|2
1692699600000|2023-08-22 10:20:00|276.33|276.13|276.33|276.13|276.33|276.13|276.33|276.08|2
1692699900000|2023-08-22 10:25:00|276.28|276.08|276.28|276.13|276.28|276.13|276.28|276.08|4
1692700200000|2023-08-22 10:30:00|276.33|276.08|276.33|276.13|276.38|276.18|276.28|276.08|23
1692700500000|2023-08-22 10:35:00|276.28|276.08|276.33|276.13|276.33|276.18|276.28|276.08|11
1692700800000|2023-08-22 10:40:00|276.38|276.18|276.38|276.18|276.38|276.23|276.38|276.13|6
1692701100000|2023-08-22 10:45:00|276.33|276.13|276.28|276.13|276.33|276.18|276.28|276.13|14
1692701400000|2023-08-22 10:50:00|276.23|276.08|276.28|276.13|276.28|276.13|276.23|276.08|9
1692701700000|2023-08-22 10:55:00|276.23|276.08|276.23|276.03|276.28|276.08|276.23|276.03|24
1692702000000|2023-08-22 11:00:00|276.18|275.98|276.13|275.98|276.23|276.03|276.13|275.93|30
1692702300000|2023-08-22 11:05:00|276.18|276.03|276.13|275.98|276.23|276.08|276.13|275.98|20
1692702600000|2023-08-22 11:10:00|276.18|276.03|276.23|276.03|276.23|276.03|276.13|275.98|1
1692702900000|2023-08-22 11:15:00|276.18|275.98|276.23|276.08|276.23|276.08|276.18|275.98|1
1692703200000|2023-08-22 11:20:00|276.28|276.03|276.28|276.08|276.28|276.13|276.23|276.03|1
1692703500000|2023-08-22 11:25:00|276.23|276.13|276.23|276.03|276.28|276.13|276.23|276.03|0
1692703800000|2023-08-22 11:30:00|276.28|276.08|276.28|276.08|276.33|276.13|276.23|276.08|2
1692704100000|2023-08-22 11:35:00|276.23|276.13|276.33|276.13|276.33|276.13|276.23|276.13|1
1692704400000|2023-08-22 11:40:00|276.28|276.18|276.33|276.13|276.33|276.18|276.28|276.13|2
1692704700000|2023-08-22 11:45:00||276.18||276.13||276.18||276.13|0
1692705000000|2023-08-22 11:50:00|276.28|276.18|276.38|276.23|276.38|276.23|276.28|276.13|7
1692705300000|2023-08-22 11:55:00|276.33|276.18|276.38|276.18|276.38|276.23|276.33|276.18|9
1692705600000|2023-08-22 12:00:00|276.43|276.23|276.43|276.28|276.43|276.28|276.38|276.18|15
1692705900000|2023-08-22 12:05:00|276.48|276.33|276.48|276.28|276.48|276.33|276.43|276.28|12
1692706200000|2023-08-22 12:10:00|276.43|276.33|276.48|276.33|276.48|276.33|276.43|276.28|11
1692706500000|2023-08-22 12:15:00|276.43|276.28|276.43|276.28|276.48|276.28|276.43|276.23|5
1692706800000|2023-08-22 12:20:00|276.48|276.33|276.43|276.28|276.48|276.33|276.43|276.28|8
1692707100000|2023-08-22 12:25:00|||||||||1
1692707400000|2023-08-22 12:30:00|276.48|276.33|276.48|276.33|276.53|276.38|276.43|276.28|33
1692707700000|2023-08-22 12:35:00|276.43|276.28|276.38|276.23|276.48|276.33|276.38|276.23|14
1692708000000|2023-08-22 12:40:00|276.33|276.18|276.23|276.08|276.38|276.18|276.23|276.08|6
1692708300000|2023-08-22 12:45:00|276.28||276.23||276.28||276.23||2
1692708600000|2023-08-22 12:50:00|276.18|276.03|276.18|276.03|276.23|276.03|276.18|276.03|2
1692708900000|2023-08-22 12:55:00|276.13|275.98|276.08|275.93|276.13|275.98|276.08|275.93|8
1692709200000|2023-08-22 13:00:00|276.03|275.88|276.08|275.93|276.08|275.93|276.03|275.88|21
1692709500000|2023-08-22 13:05:00|276.03|275.88|276.08|275.93|276.08|275.93|276.03|275.88|12
1692709800000|2023-08-22 13:10:00|276.03|275.88|275.98|275.83|276.03|275.88|275.98|275.83|18
1692710100000|2023-08-22 13:15:00|275.93|275.78|275.98|275.83|275.98|275.83|275.93|275.78|22
1692710400000|2023-08-22 13:20:00|276.03|275.88|275.88|275.73|276.08|275.93|275.88|275.73|17
1692710700000|2023-08-22 13:25:00|275.93|275.78|275.73|275.53|275.98|275.78|275.73|275.53|42
1692711000000|2023-08-22 13:30:00|275.78|275.58|275.73|275.53|275.88|275.73|275.48|275.33|151
1692711300000|2023-08-22 13:35:00|275.78|275.58|275.43|275.28|275.78|275.58|275.43|275.28|182
1692711600000|2023-08-22 13:40:00|275.38|275.23|275.13|274.98|275.38|275.23|275.13|274.98|162
1692711900000|2023-08-22 13:45:00|275.08|274.93|274.93|274.78|275.18|274.98|274.93|274.78|135
1692712200000|2023-08-22 13:50:00|274.88|274.73|274.73|274.58|274.93|274.73|274.58|274.43|146
1692712500000|2023-08-22 13:55:00|274.68|274.53|274.63|274.43|274.73|274.58|274.48|274.33|193
1692712800000|2023-08-22 14:00:00|274.58|274.38|274.98|274.83|275.03|274.83|274.53|274.33|123
1692713100000|2023-08-22 14:05:00|275.03|274.88|274.88|274.73|275.08|274.88|274.83|274.68|90
1692713400000|2023-08-22 14:10:00|274.83|274.68|274.93|274.78|275.13|274.98|274.83|274.68|82
1692713700000|2023-08-22 14:15:00|274.98|274.83|275.18|275.03|275.18|275.03|274.93|274.78|67
1692714000000|2023-08-22 14:20:00|275.13|274.98|274.93|274.78|275.23|275.08|274.93|274.78|94
1692714300000|2023-08-22 14:25:00|274.98|274.83|274.88|274.73|275.03|274.88|274.88|274.68|83
1692714600000|2023-08-22 14:30:00|274.93|274.68|274.68|274.53|274.93|274.78|274.68|274.53|171
1692714900000|2023-08-22 14:35:00|274.73|274.58|274.93|274.78|274.93|274.78|274.73|274.58|64
1692715200000|2023-08-22 14:40:00|274.88|274.73|274.98|274.83|274.98|274.83|274.83|274.63|34
1692715500000|2023-08-22 14:45:00|274.93|274.78|274.98|274.83|275.03|274.88|274.88|274.73|25
1692715800000|2023-08-22 14:50:00|274.93|274.78|275.13|274.98|275.13|274.98|274.93|274.78|66
1692716100000|2023-08-22 14:55:00|275.08|274.93|275.08|274.88|275.18|274.98|275.03|274.88|26
1692716400000|2023-08-22 15:00:00|275.03|274.93|274.78|274.63|275.03|274.93|274.73|274.58|96
1692716700000|2023-08-22 15:05:00|274.73|274.58|274.68|274.53|274.83|274.63|274.63|274.48|102
1692717000000|2023-08-22 15:10:00|274.63|274.48|274.53|274.38|274.78|274.63|274.53|274.38|119
1692717300000|2023-08-22 15:15:00|274.48|274.33|274.38|274.23|274.53|274.38|274.38|274.18|276
1692717600000|2023-08-22 15:20:00|274.33|274.18|274.33|274.18|274.48|274.28|274.33|274.18|132
1692717900000|2023-08-22 15:25:00|274.28|274.13|274.23|274.08|274.33|274.18|274.23|274.08|192
1692718200000|2023-08-22 15:30:00|274.28|274.13|274.33|274.18|274.43|274.23|274.23|274.08|53
1692718500000|2023-08-22 15:35:00|274.28|274.13|274.18|274.03|274.38|274.23|274.18|274.03|126
1692718800000|2023-08-22 15:40:00|274.23|274.08|274.18|274.03|274.28|274.08|274.18|274.03|106
1692719100000|2023-08-22 15:45:00|274.23|274.08|274.33|274.13|274.33|274.18|274.18|274.03|25
1692719400000|2023-08-22 15:50:00|274.28|274.18|274.23|274.03|274.33|274.18|274.18|273.98|31
1692719700000|2023-08-22 15:55:00|274.18|273.98|274.18|273.98|274.23|274.08|274.13|273.98|3
1692720000000|2023-08-22 16:00:00|274.13|274.03|274.23|274.03|274.23|274.08|274.13|273.98|26
1692720300000|2023-08-22 16:05:00|274.18|273.98|274.18|273.98|274.23|274.03|274.13|273.93|28
1692720600000|2023-08-22 16:10:00|274.13|274.03|274.03|273.83|274.18|274.03|273.98|273.83|111
1692720900000|2023-08-22 16:15:00|273.98|273.88|273.98|273.83|274.03|273.88|273.98|273.83|6
1692721200000|2023-08-22 16:20:00|273.93|273.78|273.98|273.83|274.03|273.83|273.93|273.78|13
1692721500000|2023-08-22 16:25:00|273.93|273.78|274.13|273.93|274.13|273.93|273.93|273.73|40
1692721800000|2023-08-22 16:30:00|274.08|273.98|274.03|273.83|274.13|273.98|273.98|273.83|2
1692722100000|2023-08-22 16:35:00|274.08|273.88|274.18|273.98|274.18|274.03|274.08|273.83|3
1692722400000|2023-08-22 16:40:00|274.13|274.03|274.18|273.98|274.18|274.03|274.13|273.98|4
1692722700000|2023-08-22 16:45:00|274.13|274.03|274.08|273.93|274.18|274.03|274.08|273.93|1
1692723000000|2023-08-22 16:50:00|274.13|273.98|274.13|273.98|274.18|274.03|274.08|273.93|11
1692723300000|2023-08-22 16:55:00|274.18|274.03|274.08|273.93|274.18|274.03|274.08|273.93|17
1692723600000|2023-08-22 17:00:00|274.03|273.88|273.93|273.78|274.13|273.98|273.93|273.78|50
1692723900000|2023-08-22 17:05:00|273.98|273.83|274.03|273.83|274.03|273.88|273.93|273.73|22
1692724200000|2023-08-22 17:10:00|273.98|273.88|273.88|273.68|273.98|273.88|273.88|273.68|5
1692724500000|2023-08-22 17:15:00|273.83|273.63|273.88|273.73|273.93|273.73|273.83|273.63|7
1692724800000|2023-08-22 17:20:00|273.93|273.78|273.93|273.73|273.98|273.78|273.83|273.68|6
1692725100000|2023-08-22 17:25:00|273.88|273.78|273.98|273.83|273.98|273.83|273.88|273.78|5
1692725400000|2023-08-22 17:30:00|273.93|273.78|273.98|273.83|273.98|273.83|273.93|273.78|8
1692725700000|2023-08-22 17:35:00|273.93|273.78|273.98|273.78|274.08|273.93|273.93|273.73|21
1692726000000|2023-08-22 17:40:00|273.93|273.73|273.98|273.78|274.03|273.83|273.93|273.73|4
1692726300000|2023-08-22 17:45:00|274.03|273.83|273.88|273.68|274.03|273.83|273.83|273.68|21
1692726600000|2023-08-22 17:50:00|273.83|273.73|273.93|273.78|273.98|273.78|273.83|273.68|13
1692726900000|2023-08-22 17:55:00|273.98|273.83|274.03|273.83|274.03|273.88|273.98|273.78|1
1692727200000|2023-08-22 18:00:00|273.98|273.78|273.98|273.83|274.03|273.83|273.93|273.73|8
1692727500000|2023-08-22 18:05:00|273.93|273.78|274.08|273.88|274.08|273.93|273.93|273.78|6
1692727800000|2023-08-22 18:10:00|274.03|273.93|273.98|273.83|274.08|273.93|273.98|273.78|8
1692728100000|2023-08-22 18:15:00|274.03|273.88|273.93|273.78|274.03|273.88|273.93|273.78|3
1692728400000|2023-08-22 18:20:00|273.88|273.73|273.98|273.83|274.03|273.88|273.88|273.73|3
1692728700000|2023-08-22 18:25:00|274.03|273.88|274.08|273.93|274.13|273.98|274.03|273.88|11
1692729000000|2023-08-22 18:30:00|274.13|273.98|274.13|273.98|274.13|273.98|274.08|273.93|17
1692729300000|2023-08-22 18:35:00|274.18|274.03|274.18|274.03|274.23|274.03|274.18|274.03|1
1692729600000|2023-08-22 18:40:00|274.13|273.98|274.13|273.98|274.18|274.03|274.08|273.93|25
1692729900000|2023-08-22 18:45:00|274.18|273.93|274.13|273.98|274.18|273.98|274.08|273.93|5
1692730200000|2023-08-22 18:50:00|||||||||2
1692730500000|2023-08-22 18:55:00|274.08|273.93|274.18|274.03|274.18|274.03|274.08|273.93|29
1692730800000|2023-08-22 19:00:00|274.23|274.08|274.23|274.03|274.23|274.08|274.18|274.03|7
1692731100000|2023-08-22 19:05:00|274.28|274.08|274.33|274.13|274.33|274.13|274.28|274.08|4
1692731400000|2023-08-22 19:10:00|274.38|274.18|274.33|274.18|274.38|274.18|274.33|274.18|6
1692731700000|2023-08-22 19:15:00|274.38|274.23|274.28|274.13|274.38|274.23|274.28|274.13|9
1692732000000|2023-08-22 19:20:00|274.23|274.08|274.18|274.03|274.23|274.08|274.18|274.03|7
1692732300000|2023-08-22 19:25:00|274.23|274.08|274.18|273.98|274.23|274.08|274.13|273.93|4
1692732600000|2023-08-22 19:30:00|274.13|273.93|274.08|273.93|274.13|273.93|274.03|273.88|12
1692732900000|2023-08-22 19:35:00|274.03|273.88|273.98|273.83|274.08|273.93|273.98|273.83|3
1692733200000|2023-08-22 19:40:00|274.03|273.88|274.03|273.88|274.03|273.88|273.98|273.83|7
1692733500000|2023-08-22 19:45:00|||||||||1
1692733800000|2023-08-22 19:50:00|274.08|273.93|274.03|273.88|274.08|273.93|274.03|273.88|13
1692734100000|2023-08-22 19:55:00|274.08|273.93|274.08|273.88|274.13|273.98|274.03|273.88|13
1692734400000|2023-08-22 20:00:00|274.13|273.93|274.08|273.88|274.13|273.93|274.03|273.88|25
1692734700000|2023-08-22 20:05:00|274.13|273.93|274.08|273.93|274.13|273.93|274.08|273.88|11
1692735000000|2023-08-22 20:10:00|274.13||274.08||274.13||274.08||1
1692735600000|2023-08-22 20:20:00|274.03|273.88|274.03|273.88|274.03|273.88|274.03|273.88|4
1692736200000|2023-08-22 20:30:00|274.08|273.93|274.08|273.93|274.08|273.93|274.08|273.93|2
1692736500000|2023-08-22 20:35:00|274.03|273.88|274.08|273.88|274.08|273.93|274.03|273.88|3
1692736800000|2023-08-22 20:40:00|274.03|273.83|274.03|273.83|274.03|273.83|274.03|273.83|9
1692737400000|2023-08-22 20:50:00||273.88||273.88||273.88||273.88|0
1692737700000|2023-08-22 20:55:00|274.08|273.93|274.28|273.93|274.28|273.93|274.03|273.88|13
1692738000000|2023-08-22 21:00:00|274.33|273.83|274.33|273.83|274.33|273.83|274.33|273.83|0
1692738600000|2023-08-22 21:10:00|274.38|273.78|274.38|273.78|274.38|273.78|274.38|273.78|2
1692741300000|2023-08-22 21:55:00|274.28|273.68|274.28|273.68|274.38|273.78|274.28|273.68|0
1692741600000|2023-08-22 22:00:00|274.38|273.78|274.4|273.8|274.4|273.8|274.28|273.68|0
1692742500000|2023-08-22 22:15:00|274.5|273.9|274.5|273.9|274.5|273.9|274.5|273.9|0
1692742800000|2023-08-22 22:20:00|274.4|273.8|274.4|273.8|274.4|273.8|274.4|273.8|0
1692747900000|2023-08-22 23:45:00|274.3|273.7|274.4|273.8|274.4|273.8|274.3|273.7|0
1692748200000|2023-08-22 23:50:00|274.3|273.7|274.3|273.7|274.4|273.8|274.3|273.7|0
1692748500000|2023-08-22 23:55:00|274.4|273.8|274.4|273.8|274.4|273.8|274.3|273.7|0
1692748800000|2023-08-23 00:00:00|274.3|273.7|274.4|273.8|274.4|273.8|274.3|273.7|0
1692749100000|2023-08-23 00:05:00|274.5|273.9|274.5|273.9|274.5|273.9|274.5|273.9|0
1692749700000|2023-08-23 00:15:00|274.6|274|274.6|274|274.6|274|274.5|273.9|0
1692750300000|2023-08-23 00:25:00|274.8|274.2|274.9|274.3|274.9|274.3|274.8|274.2|0
1692750600000|2023-08-23 00:30:00|274.7|274.1|274.5|274.35|274.8|274.6|274.25|274.1|354
1692750900000|2023-08-23 00:35:00|274.45|274.3|274.4|274.25|274.45|274.3|274.25|274.1|162
1692751200000|2023-08-23 00:40:00|274.35|274.2|274.2|274.05|274.35|274.2|274.2|274|118
1692751500000|2023-08-23 00:45:00|274.25|274.1|274.5|274.3|274.5|274.35|274.25|274.05|140
1692751800000|2023-08-23 00:50:00|274.45|274.35|274.7|274.55|274.75|274.6|274.45|274.3|168
1692752100000|2023-08-23 00:55:00|274.65|274.5|274.3|274.15|274.75|274.6|274.3|274.15|245
1692752400000|2023-08-23 01:00:00|274.4|274.25|274.9|274.7|274.9|274.75|274.05|273.9|1249
1692752700000|2023-08-23 01:05:00|274.85|274.75|275.05|274.9|275.1|274.95|274.8|274.65|473
1692753000000|2023-08-23 01:10:00|275.1|274.95|274.8|274.65|275.1|274.95|274.8|274.65|350
1692753300000|2023-08-23 01:15:00|274.85|274.7|274.95|274.8|275.05|274.9|274.65|274.5|432
1692753600000|2023-08-23 01:20:00|275|274.85|275.2|275.05|275.25|275.05|275|274.85|438
1692753900000|2023-08-23 01:25:00|275.25|275.1|275.45|275.3|275.5|275.35|275.25|275.1|223
1692754200000|2023-08-23 01:30:00|275.5|275.35|275.6|275.45|275.7|275.55|275.35|275.2|499
1692754500000|2023-08-23 01:35:00|275.65|275.5|275.7|275.55|275.9|275.75|275.6|275.45|386
1692754800000|2023-08-23 01:40:00|275.75|275.6|275.85|275.7|275.95|275.8|275.65|275.5|439
1692755100000|2023-08-23 01:45:00|275.8|275.6|275.65|275.5|275.8|275.65|275.55|275.4|395
1692755400000|2023-08-23 01:50:00|275.7|275.55|275.95|275.8|275.95|275.8|275.65|275.45|522
1692755700000|2023-08-23 01:55:00|275.9|275.75|275.9|275.75|275.95|275.8|275.75|275.6|254
1692756000000|2023-08-23 02:00:00|275.95|275.8|275.8|275.65|276|275.85|275.65|275.5|328
1692756300000|2023-08-23 02:05:00|275.85|275.7|275.95|275.8|276|275.85|275.8|275.65|175
1692756600000|2023-08-23 02:10:00|276|275.85|276|275.85|276.1|275.95|275.85|275.7|612
1692756900000|2023-08-23 02:15:00|275.95|275.8|275.8|275.65|275.95|275.85|275.7|275.55|277
1692757200000|2023-08-23 02:20:00|275.75|275.6|275.6|275.45|275.75|275.6|275.5|275.35|239
1692757500000|2023-08-23 02:25:00|275.65|275.5|275.2|275.05|275.7|275.5|275.2|275.05|263
1692757800000|2023-08-23 02:30:00|275.25|275.1|275.3|275.15|275.35|275.2|275.2|275.05|290
1692758100000|2023-08-23 02:35:00|275.25|275.1|275.3|275.15|275.35|275.2|275.15|275|323
1692758400000|2023-08-23 02:40:00|275.25|275.1|275.15|275|275.25|275.1|275.1|274.95|278
1692758700000|2023-08-23 02:45:00|275.2|275.05|275.05|274.9|275.2|275.05|275.05|274.9|192
1692759000000|2023-08-23 02:50:00|275|274.85|274.95|274.8|275|274.85|274.9|274.75|203
1692759300000|2023-08-23 02:55:00|275|274.85|275.25|275.05|275.25|275.05|275|274.85|115
1692759600000|2023-08-23 03:00:00|275.2|275|274.85|274.7|275.2|275.05|274.85|274.7|151
1692759900000|2023-08-23 03:05:00|274.9|274.75|274.95|274.8|275|274.85|274.8|274.65|276
1692760200000|2023-08-23 03:10:00|274.9|274.75|274.85|274.7|274.95|274.8|274.85|274.7|215
1692760500000|2023-08-23 03:15:00|274.9|274.75|275|274.85|275.05|274.85|274.9|274.75|144
1692760800000|2023-08-23 03:20:00|275.05|274.8|275|274.85|275.05|274.85|274.95|274.8|239
1692761100000|2023-08-23 03:25:00|274.95|274.8|274.85|274.7|275|274.85|274.8|274.65|215
1692761400000|2023-08-23 03:30:00|274.9|274.75|275.05|274.9|275.05|274.9|274.9|274.75|218
1692761700000|2023-08-23 03:35:00|275|274.85|274.95|274.8|275.05|274.9|274.9|274.75|160
1692762000000|2023-08-23 03:40:00|274.9|274.75|274.9|274.75|274.95|274.75|274.9|274.75|88
1692762300000|2023-08-23 03:45:00|274.95|274.8|275.15|275|275.15|275|274.95|274.8|164
1692762600000|2023-08-23 03:50:00|275.1|274.95|275.05|274.9|275.2|275.05|275|274.85|280
1692762900000|2023-08-23 03:55:00|275|274.85|274.95|274.8|275|274.85|274.85|274.7|215
1692763200000|2023-08-23 04:00:00|274.9|274.75|275.1|274.95|275.1|274.95|274.9|274.75|169
1692763500000|2023-08-23 04:05:00|275.15|275|275.05|274.9|275.2|275|275.05|274.9|99
1692763800000|2023-08-23 04:10:00|275|274.85|275.1|274.9|275.1|274.95|275|274.85|153
1692764100000|2023-08-23 04:15:00|275.05|274.95|274.95|274.8|275.05|274.95|274.95|274.8|77
1692764400000|2023-08-23 04:20:00|275|274.85|275.05|274.9|275.05|274.9|274.95|274.8|132
1692764700000|2023-08-23 04:25:00|275|274.85|275.05|274.9|275.05|274.9|275|274.85|46
1692765000000|2023-08-23 04:30:00|275|274.85|274.95|274.8|275|274.85|274.9|274.75|48
1692765300000|2023-08-23 04:35:00|275|274.85|275.05|274.9|275.05|274.9|275|274.85|77
1692765600000|2023-08-23 04:40:00|275.1|274.85|275.05|274.9|275.1|274.9|275|274.85|94
1692765900000|2023-08-23 04:45:00|275|274.85|275|274.85|275|274.85|275|274.85|76
1692766200000|2023-08-23 04:50:00|275.05|274.9|275.05|274.9|275.05|274.9|275.05|274.9|69
1692766500000|2023-08-23 04:55:00|275.1|274.95|275.1|274.95|275.15|275|275.1|274.95|83
1692766800000|2023-08-23 05:00:00|275.15|275|275.3|275.15|275.4|275.25|275.15|275|283
1692767100000|2023-08-23 05:05:00|275.25|275.1|275.2|275.05|275.3|275.15|275.2|275.05|147
1692767400000|2023-08-23 05:10:00|275.25|275.1|275.7|275.55|275.7|275.55|275.25|275.1|145
1692767700000|2023-08-23 05:15:00|275.75|275.6|275.7|275.55|275.85|275.7|275.65|275.5|172
1692768000000|2023-08-23 05:20:00|275.65|275.5|275.4|275.25|275.7|275.55|275.4|275.25|206
1692768300000|2023-08-23 05:25:00|275.47|275.32|275.62|275.47|275.67|275.52|275.47|275.32|124
1692768600000|2023-08-23 05:30:00|275.57|275.42|275.57|275.42|275.62|275.47|275.52|275.37|92
1692768900000|2023-08-23 05:35:00|275.62|275.47|275.57|275.42|275.67|275.52|275.47|275.32|189
1692769200000|2023-08-23 05:40:00|275.62|275.47|275.87|275.72|275.87|275.72|275.62|275.47|110
1692769500000|2023-08-23 05:45:00|275.92|275.77|275.82|275.67|275.97|275.82|275.77|275.62|206
1692769800000|2023-08-23 05:50:00|275.77|275.62|275.72|275.57|275.77|275.67|275.57|275.37|235
1692770100000|2023-08-23 05:55:00|275.77|275.62|275.57|275.42|275.82|275.62|275.57|275.42|139
1692770400000|2023-08-23 06:00:00|275.52|275.37|275.62|275.47|275.67|275.52|275.52|275.37|354
1692770700000|2023-08-23 06:05:00|275.57|275.42|275.42|275.27|275.57|275.42|275.32|275.17|216
1692771000000|2023-08-23 06:10:00|275.47|275.32|275.47|275.32|275.47|275.32|275.37|275.22|133
1692771300000|2023-08-23 06:15:00|275.52|275.37|275.47|275.32|275.52|275.37|275.42|275.27|186
1692771600000|2023-08-23 06:20:00|275.42|275.27|275.42|275.27|275.42|275.27|275.37|275.22|104
1692771900000|2023-08-23 06:25:00|275.37|275.22|275.37|275.22|275.47|275.32|275.37|275.22|135
1692772200000|2023-08-23 06:30:00|275.32|275.17|275.27|275.12|275.37|275.22|275.17|275.02|286
1692772500000|2023-08-23 06:35:00|275.32|275.17|275.57|275.42|275.57|275.42|275.32|275.17|159
1692772800000|2023-08-23 06:40:00|275.62|275.47|275.87|275.72|275.87|275.72|275.62|275.47|165
1692773100000|2023-08-23 06:45:00|275.82|275.67|275.77|275.62|275.82|275.67|275.62|275.47|173
1692773400000|2023-08-23 06:50:00|275.82|275.67|275.77|275.62|275.87|275.72|275.72|275.57|163
1692773700000|2023-08-23 06:55:00|275.82|275.67|275.57|275.42|275.82|275.67|275.57|275.42|113
1692774000000|2023-08-23 07:00:00|275.62|275.47|275.47|275.32|275.67|275.52|275.37|275.22|201
1692774300000|2023-08-23 07:05:00|275.52|275.37|275.47|275.32|275.52|275.37|275.37|275.22|208
1692774600000|2023-08-23 07:10:00|275.52|275.37|275.62|275.42|275.62|275.42|275.47|275.32|152
1692774900000|2023-08-23 07:15:00|275.67|275.47|275.52|275.32|275.67|275.52|275.47|275.32|162
1692775200000|2023-08-23 07:20:00|275.47|275.37|275.67|275.52|275.72|275.57|275.47|275.32|187
1692775500000|2023-08-23 07:25:00|275.72|275.57|275.77|275.62|275.82|275.67|275.72|275.52|186
1692775800000|2023-08-23 07:30:00|275.82|275.67|275.87|275.72|275.97|275.82|275.77|275.62|401
1692776100000|2023-08-23 07:35:00|275.92|275.77|275.92|275.72|276.07|275.92|275.87|275.72|258
1692776400000|2023-08-23 07:40:00|275.87|275.67|275.87|275.72|275.92|275.77|275.77|275.62|293
1692776700000|2023-08-23 07:45:00|275.92|275.77|276.02|275.82|276.12|275.97|275.87|275.72|344
1692777000000|2023-08-23 07:50:00|275.97|275.87|276.27|276.12|276.27|276.12|275.97|275.82|184
1692777300000|2023-08-23 07:55:00|276.22|276.07|276.32|276.12|276.32|276.17|276.17|276.02|329
1692777600000|2023-08-23 08:00:00|276.27|276.17|276.42|276.27|276.47|276.32|276.27|276.12|176
1692777900000|2023-08-23 08:05:00|276.37|276.22|276.47|276.32|276.52|276.37|276.37|276.22|183
1692778200000|2023-08-23 08:10:00|276.52|276.37|276.57|276.42|276.62|276.47|276.47|276.32|135
1692778500000|2023-08-23 08:15:00|276.52|276.37|276.57|276.42|276.62|276.47|276.47|276.32|197
1692778800000|2023-08-23 08:20:00|276.62|276.47|276.42|276.27|276.62|276.47|276.42|276.27|194
1692779100000|2023-08-23 08:25:00|276.47|276.32|276.52|276.37|276.57|276.42|276.47|276.32|75
1692779400000|2023-08-23 08:30:00|276.47|276.32|276.47|276.32|276.52|276.32|276.42|276.27|97
1692779700000|2023-08-23 08:35:00|276.42|276.27|276.47|276.32|276.52|276.32|276.42|276.27|296
1692780000000|2023-08-23 08:40:00|276.52|276.27|276.32|276.17|276.52|276.37|276.27|276.12|203
1692780300000|2023-08-23 08:45:00|276.37|276.22|276.37|276.22|276.42|276.27|276.32|276.17|216
1692780600000|2023-08-23 08:50:00|276.42|276.27|276.42|276.27|276.47|276.32|276.37|276.22|132
1692780900000|2023-08-23 08:55:00|276.37|276.22|276.32|276.17|276.37|276.22|276.22|276.07|1354
1692781200000|2023-08-23 09:00:00|276.27|276.12|276.07|275.92|276.32|276.17|275.97|275.82|778
1692781500000|2023-08-23 09:05:00|276.12|275.87|276.12|275.97|276.12|275.97|275.97|275.82|200
1692781800000|2023-08-23 09:10:00|276.07|275.92|275.97|275.82|276.12|275.92|275.97|275.82|24
1692782100000|2023-08-23 09:15:00|275.92|275.77|275.62|275.42|275.97|275.77|275.62|275.42|409
1692782400000|2023-08-23 09:20:00|275.87|275.27|275.97|275.37|275.97|275.37|275.87|275.27|0
1692782700000|2023-08-23 09:25:00|||||||||22
1692783000000|2023-08-23 09:30:00|276.07|275.47|275.97|275.37|276.07|275.47|275.97|275.37|0
1692783300000|2023-08-23 09:35:00|276.07|275.47|276.07|275.47|276.07|275.47|275.97|275.37|0
1692783600000|2023-08-23 09:40:00|276.17|275.57|276.07|275.47|276.17|275.57|276.07|275.47|0
1692784200000|2023-08-23 09:50:00|276.02|275.82|276.07|275.87|276.12|275.92|275.97|275.72|54
1692784500000|2023-08-23 09:55:00|276.02|275.82|275.92|275.77|276.07|275.82|275.92|275.77|14
1692784800000|2023-08-23 10:00:00|275.97|275.82|275.92|275.77|276.02|275.82|275.92|275.77|16
1692785100000|2023-08-23 10:05:00|275.97|275.72|275.87|275.72|275.97|275.82|275.87|275.72|30
1692785400000|2023-08-23 10:10:00|275.82|275.67|275.82|275.67|275.87|275.72|275.77|275.62|6
1692785700000|2023-08-23 10:15:00|275.87|275.72|275.82|275.67|275.87|275.72|275.82|275.67|6
1692786000000|2023-08-23 10:20:00|275.87|275.72|275.82|275.67|275.87|275.72|275.82|275.62|3
1692786300000|2023-08-23 10:25:00|275.77|275.62|275.72|275.57|275.82|275.67|275.72|275.57|9
1692786600000|2023-08-23 10:30:00|275.67|275.52|275.72|275.52|275.77|275.62|275.67|275.52|12
1692786900000|2023-08-23 10:35:00|275.77|275.57|275.67|275.52|275.77|275.57|275.67|275.52|3
1692787200000|2023-08-23 10:40:00|275.62|275.47|275.67|275.52|275.67|275.52|275.57|275.42|6
1692787500000|2023-08-23 10:45:00|275.62|275.47|275.52|275.37|275.62|275.52|275.52|275.37|28
1692787800000|2023-08-23 10:50:00|275.57|275.42|275.52|275.37|275.57|275.42|275.47|275.32|23
1692788100000|2023-08-23 10:55:00|275.47|275.32|275.52|275.37|275.52|275.37|275.47|275.32|13
1692788400000|2023-08-23 11:00:00|275.57|275.42|275.67|275.52|275.72|275.57|275.52|275.37|191
1692788700000|2023-08-23 11:05:00|275.72|275.57|275.72|275.52|275.77|275.62|275.57|275.42|63
1692789000000|2023-08-23 11:10:00|275.67|275.57|275.72|275.57|275.77|275.62|275.67|275.52|17
1692789300000|2023-08-23 11:15:00|275.77|275.62|275.72|275.57|275.77|275.62|275.72|275.57|8
1692789600000|2023-08-23 11:20:00|275.77|275.62|275.77|275.62|275.77|275.62|275.67|275.52|3
1692789900000|2023-08-23 11:25:00|275.82|275.57|275.77|275.62|275.82|275.67|275.77|275.57|7
1692790200000|2023-08-23 11:30:00|275.82|275.67|275.82|275.67|275.92|275.77|275.82|275.62|48
1692790500000|2023-08-23 11:35:00|275.87|275.72|275.92|275.77|275.92|275.77|275.82|275.67|23
1692790800000|2023-08-23 11:40:00|275.87|275.72|275.87|275.72|275.97|275.77|275.87|275.72|39
1692791100000|2023-08-23 11:45:00|275.92|275.77|275.97|275.82|275.97|275.82|275.87|275.77|33
1692791400000|2023-08-23 11:50:00|275.92|275.77|275.97|275.82|276.02|275.87|275.92|275.77|25
1692791700000|2023-08-23 11:55:00|276.02|275.87|276.02|275.87|276.02|275.87|275.97|275.82|26
1692792000000|2023-08-23 12:00:00|275.97|275.82|275.92|275.77|276.02|275.87|275.92|275.77|47
1692792300000|2023-08-23 12:05:00|275.97|275.82|275.97|275.82|276.02|275.87|275.92|275.77|20
1692792600000|2023-08-23 12:10:00|276.02|275.87|276.02|275.87|276.07|275.92|275.97|275.82|19
1692792900000|2023-08-23 12:15:00|276.07|275.82|276.02|275.87|276.12|275.97|276.02|275.82|115
1692793200000|2023-08-23 12:20:00|276.07|275.82|276.02|275.82|276.07|275.92|275.97|275.77|126
1692793500000|2023-08-23 12:25:00|275.97|275.87|275.87|275.72|276.07|275.87|275.87|275.72|39
1692793800000|2023-08-23 12:30:00|275.92|275.77|275.97|275.82|275.97|275.82|275.87|275.72|56
1692794100000|2023-08-23 12:35:00|275.92|275.77|276.02|275.87|276.07|275.92|275.92|275.77|61
1692794400000|2023-08-23 12:40:00|275.97|275.82|275.97|275.82|276.07|275.92|275.97|275.77|38
1692794700000|2023-08-23 12:45:00|275.92|275.77|275.82|275.62|275.97|275.82|275.72|275.57|77
1692795000000|2023-08-23 12:50:00|275.77|275.67|275.82|275.62|275.87|275.67|275.77|275.62|57
1692795300000|2023-08-23 12:55:00|275.77|275.57|275.82|275.67|275.82|275.67|275.72|275.57|27
1692795600000|2023-08-23 13:00:00|275.87|275.72|275.97|275.82|276.02|275.87|275.82|275.72|41
1692795900000|2023-08-23 13:05:00|276.02|275.87|276.12|275.92|276.12|275.92|275.97|275.82|42
1692796200000|2023-08-23 13:10:00|276.07|275.97|276.07|275.92|276.12|275.97|276.02|275.82|53
1692796500000|2023-08-23 13:15:00|276.12|275.97|276.02|275.87|276.12|275.97|276.02|275.87|34
1692796800000|2023-08-23 13:20:00|276.07|275.92|276.12|275.97|276.12|275.97|276.02|275.82|43
1692797100000|2023-08-23 13:25:00|276.17|276.02|276.07|275.92|276.17|276.02|276.07|275.92|75
1692797400000|2023-08-23 13:30:00|276.02|275.87|276.47|276.32|276.47|276.32|276.02|275.87|281
1692797700000|2023-08-23 13:35:00|276.52|276.37|276.82|276.67|276.92|276.72|276.47|276.32|221
1692798000000|2023-08-23 13:40:00|276.87|276.72|277.12|276.97|277.22|277.02|276.82|276.67|270
1692798300000|2023-08-23 13:45:00|277.22|277.02|277.37|277.22|277.52|277.32|277.12|276.97|186
1692798600000|2023-08-23 13:50:00|277.42|277.17|277.27|277.12|277.47|277.32|277.12|276.97|106
1692798900000|2023-08-23 13:55:00|277.22|277.07|277.52|277.37|277.57|277.37|277.22|277.07|136
1692799200000|2023-08-23 14:00:00|277.57|277.42|277.57|277.42|277.67|277.52|277.42|277.27|265
1692799500000|2023-08-23 14:05:00|277.52|277.37|277.67|277.47|277.72|277.52|277.47|277.32|194
1692799800000|2023-08-23 14:10:00|277.62|277.42|277.57|277.42|277.77|277.57|277.52|277.32|78
1692800100000|2023-08-23 14:15:00|277.62|277.47|277.52|277.37|277.62|277.47|277.42|277.27|138
1692800400000|2023-08-23 14:20:00|277.47|277.32|277.52|277.37|277.62|277.47|277.42|277.27|179
1692800700000|2023-08-23 14:25:00|277.47|277.32|277.52|277.37|277.52|277.37|277.32|277.17|104
1692801000000|2023-08-23 14:30:00|277.57|277.42|277.47|277.32|277.57|277.42|277.42|277.27|24
1692801300000|2023-08-23 14:35:00|277.42|277.27|277.32|277.17|277.47|277.27|277.27|277.12|92
1692801600000|2023-08-23 14:40:00|277.37|277.22|277.42|277.27|277.52|277.32|277.32|277.17|87
1692801900000|2023-08-23 14:45:00|277.47|277.22|277.42|277.27|277.47|277.27|277.32|277.17|49
1692802200000|2023-08-23 14:50:00|277.37|277.22|277.32|277.17|277.42|277.27|277.32|277.17|29
1692802500000|2023-08-23 14:55:00|277.37|277.22|277.52|277.37|277.52|277.37|277.37|277.22|51
1692802800000|2023-08-23 15:00:00|277.47|277.32|277.47|277.32|277.52|277.37|277.42|277.27|61
1692803100000|2023-08-23 15:05:00|277.52|277.37|277.52|277.37|277.57|277.42|277.42|277.27|76
1692803400000|2023-08-23 15:10:00|277.57|277.42|277.57|277.42|277.57|277.42|277.47|277.32|71
1692803700000|2023-08-23 15:15:00|277.62|277.47|277.67|277.52|277.77|277.62|277.57|277.42|94
1692804000000|2023-08-23 15:20:00|277.72|277.47|277.82|277.67|277.87|277.72|277.72|277.47|123
1692804300000|2023-08-23 15:25:00|277.87|277.72|277.92|277.77|277.97|277.82|277.87|277.67|158
1692804600000|2023-08-23 15:30:00|277.87|277.72|277.77|277.62|277.87|277.72|277.77|277.62|59
1692804900000|2023-08-23 15:35:00|277.82|277.67|277.87|277.72|277.87|277.72|277.72|277.57|39
1692805200000|2023-08-23 15:40:00|277.82|277.67|277.82|277.67|277.87|277.72|277.82|277.67|68
1692805500000|2023-08-23 15:45:00|277.77|277.62|277.77|277.62|277.87|277.72|277.72|277.57|76
1692805800000|2023-08-23 15:50:00|277.72|277.57|277.82|277.67|277.87|277.72|277.72|277.57|45
1692806100000|2023-08-23 15:55:00|277.87|277.72|277.87|277.72|277.87|277.72|277.82|277.67|46
1692806400000|2023-08-23 16:00:00|277.82|277.67|277.82|277.67|277.82|277.67|277.82|277.62|6
1692806700000|2023-08-23 16:05:00|277.77|277.62|277.82|277.67|277.87|277.72|277.77|277.62|35
1692807000000|2023-08-23 16:10:00|277.87|277.72|277.82|277.67|277.87|277.72|277.82|277.67|31
1692807300000|2023-08-23 16:15:00|277.77|277.62|277.77|277.57|277.87|277.67|277.72|277.57|12
1692807600000|2023-08-23 16:20:00|277.72|277.52|277.77|277.62|277.77|277.62|277.72|277.52|19
1692807900000|2023-08-23 16:25:00|||||||||1
1692808200000|2023-08-23 16:30:00|277.72|277.57|277.77|277.62|277.77|277.62|277.72|277.57|19
1692808500000|2023-08-23 16:35:00|||||||||1
1692808800000|2023-08-23 16:40:00|277.72|277.57|277.77|277.62|277.77|277.62|277.72|277.57|21
1692809100000|2023-08-23 16:45:00|277.82|277.67|277.87|277.72|277.87|277.72|277.82|277.62|5
1692809400000|2023-08-23 16:50:00|277.82|277.67|277.87|277.67|277.87|277.72|277.82|277.67|7
1692809700000|2023-08-23 16:55:00|277.82|277.62|277.72|277.52|277.87|277.67|277.72|277.52|29
1692810000000|2023-08-23 17:00:00|277.67|277.57|277.77|277.57|277.77|277.57|277.62|277.47|10
1692810300000|2023-08-23 17:05:00|277.82|277.62|277.82|277.62|277.82|277.67|277.77|277.57|12
1692810600000|2023-08-23 17:10:00|277.77|277.67|277.87|277.67|277.87|277.72|277.77|277.67|32
1692810900000|2023-08-23 17:15:00|277.92|277.72|277.87|277.67|277.97|277.77|277.82|277.67|34
1692811200000|2023-08-23 17:20:00|277.82|277.72|277.87|277.72|277.87|277.72|277.82|277.67|12
1692811500000|2023-08-23 17:25:00|277.92|277.77|277.92|277.77|277.92|277.77|277.87|277.72|78
1692811800000|2023-08-23 17:30:00|277.97|277.82|277.97|277.82|278.07|277.92|277.97|277.82|14
1692812100000|2023-08-23 17:35:00|278.02|277.87|278.02|277.82|278.02|277.87|277.97|277.82|1
1692812400000|2023-08-23 17:40:00|277.97|277.87|278.07|277.87|278.07|277.87|277.97|277.82|2
1692812700000|2023-08-23 17:45:00|278.12|277.92|278.12|277.92|278.12|277.92|278.07|277.92|1
1692813000000|2023-08-23 17:50:00|278.07|277.97|278.12|277.97|278.12|277.97|278.07|277.87|2
1692813300000|2023-08-23 17:55:00|278.07|277.92|278.12|277.92|278.12|277.97|278.07|277.92|1
1692813600000|2023-08-23 18:00:00|278.07|277.97|278.12|277.92|278.12|277.97|278.07|277.92|1
1692813900000|2023-08-23 18:05:00|278.07|277.97|278.02|277.82|278.07|277.97|278.02|277.82|4
1692814200000|2023-08-23 18:10:00|277.97|277.87|277.97|277.82|278.02|277.87|277.97|277.77|1
1692814500000|2023-08-23 18:15:00|277.92|277.77|277.92|277.72|277.97|277.77|277.87|277.72|1
1692814800000|2023-08-23 18:20:00|277.87|277.67|277.92|277.72|277.92|277.72|277.77|277.62|1
1692815100000|2023-08-23 18:25:00|277.97|277.77|277.92|277.72|277.97|277.82|277.87|277.72|5
1692815400000|2023-08-23 18:30:00|277.87|277.67|277.92|277.72|277.92|277.77|277.87|277.67|1
1692815700000|2023-08-23 18:35:00|277.87|277.67|277.82|277.67|277.92|277.67|277.77|277.62|1
1692816000000|2023-08-23 18:40:00|277.87|277.72|277.82|277.67|277.87|277.72|277.82|277.67|14
1692816300000|2023-08-23 18:45:00|277.87|277.72|277.87|277.67|277.92|277.72|277.82|277.67|1
1692816600000|2023-08-23 18:50:00|277.92|277.72|277.87|277.72|277.97|277.77|277.82|277.67|0
1692816900000|2023-08-23 18:55:00|277.92|277.77|277.87|277.67|277.92|277.77|277.82|277.67|6
1692817200000|2023-08-23 19:00:00|277.82|277.72|278.02|277.82|278.02|277.82|277.82|277.67|11
1692817500000|2023-08-23 19:05:00|277.97|277.87|278.02|277.82|278.07|277.87|277.97|277.82|1
1692817800000|2023-08-23 19:10:00|278.07|277.87|278.02|277.87|278.07|277.87|277.97|277.82|3
1692818100000|2023-08-23 19:15:00|278.07|277.92|278.02|277.87|278.07|277.92|277.97|277.82|3
1692818400000|2023-08-23 19:20:00|278.07|277.82|278.02|277.82|278.07|277.87|277.97|277.82|2
1692818700000|2023-08-23 19:25:00|278.07|277.87|278.07|277.87|278.07|277.92|278.02|277.87|8
1692819000000|2023-08-23 19:30:00|278.02|277.82|278.07|277.87|278.07|277.92|278.02|277.82|2
1692819300000|2023-08-23 19:35:00|278.02|277.92|278.02|277.82|278.07|277.92|277.97|277.82|6
1692819600000|2023-08-23 19:40:00|278.07|277.87|278.12|277.92|278.12|277.92|278.07|277.87|5
1692819900000|2023-08-23 19:45:00|278.07|277.87|278.07|277.87|278.12|277.92|278.02|277.87|4
1692820200000|2023-08-23 19:50:00|278.02|277.82|277.97|277.77|278.07|277.87|277.92|277.77|3
1692820500000|2023-08-23 19:55:00|277.92|277.72|277.92|277.77|277.97|277.82|277.87|277.72|10
1692820800000|2023-08-23 20:00:00|277.97|277.82|278.07|277.92|278.07|277.92|277.92|277.77|22
1692821100000|2023-08-23 20:05:00|278.02|277.87|278.07|277.87|278.12|277.92|278.02|277.87|4
1692821400000|2023-08-23 20:10:00|278.02|277.92|278.07|277.87|278.07|277.92|278.02|277.87|0
1692821700000|2023-08-23 20:15:00|278.02|277.92|278.07|277.87|278.12|277.97|278.02|277.87|0
1692822000000|2023-08-23 20:20:00|278.02|277.92|278.32|278.12|278.42|278.22|278.02|277.92|30
1692822300000|2023-08-23 20:25:00|278.37|278.17|278.37|278.22|278.37|278.22|278.27|278.12|6
1692822600000|2023-08-23 20:30:00|278.32|278.17|278.37|278.17|278.42|278.27|278.32|278.12|14
1692822900000|2023-08-23 20:35:00|278.42|278.22|278.42|278.22|278.42|278.27|278.42|278.22|0
1692823200000|2023-08-23 20:40:00|278.47|278.27|278.52|278.32|278.52|278.37|278.47|278.22|2
1692823500000|2023-08-23 20:45:00|278.57|278.37|278.52|278.32|278.57|278.42|278.47|278.32|3
1692823800000|2023-08-23 20:50:00|278.47|278.37|278.57|278.37|278.57|278.37|278.47|278.32|2
1692824100000|2023-08-23 20:55:00|278.52|278.32|278.52|278.22|278.62|278.42|278.47|278.22|7
1692824400000|2023-08-23 21:00:00|278.62|278.17|278.62|277.92|278.62|278.17|278.62|277.87|0
1692825000000|2023-08-23 21:10:00|278.57|277.97|278.57|277.97|278.57|277.97|278.57|277.97|0
1692827100000|2023-08-23 21:45:00|278.47|277.87|278.47|277.87|278.57|277.97|278.47|277.87|0
1692827400000|2023-08-23 21:50:00|278.57|277.97|278.47|277.87|278.57|277.97|278.47|277.87|0
1692828000000|2023-08-23 22:00:00|278.37|277.77|278.37|277.77|278.47|277.87|278.27|277.67|0
1692828300000|2023-08-23 22:05:00|278.47|277.87|278.47|277.87|278.47|277.87|278.47|277.87|0
1692828600000|2023-08-23 22:10:00|278.57|277.97|278.37|277.77|278.57|277.97|278.37|277.77|0
1692828900000|2023-08-23 22:15:00|278.27|277.67|278.39|277.79|278.39|277.79|278.27|277.67|0
1692829200000|2023-08-23 22:20:00|278.29|277.69|278.29|277.69|278.39|277.79|278.29|277.69|0
1692829500000|2023-08-23 22:25:00|278.39|277.79|278.39|277.79|278.39|277.79|278.29|277.69|0
1692829800000|2023-08-23 22:30:00|278.49|277.89|278.39|277.79|278.49|277.89|278.39|277.79|0
1692831000000|2023-08-23 22:50:00|278.49|277.89|278.49|277.89|278.49|277.89|278.49|277.89|0
1692831600000|2023-08-23 23:00:00|278.59|277.99|278.59|277.99|278.59|277.99|278.49|277.89|0
1692831900000|2023-08-23 23:05:00|278.49|277.89|278.49|277.89|278.49|277.89|278.49|277.89|0
1692832800000|2023-08-23 23:20:00|278.59|277.99|278.49|277.89|278.59|277.99|278.49|277.89|0
1692833100000|2023-08-23 23:25:00|278.59|277.99|278.49|277.89|278.59|277.99|278.49|277.89|0
1692834600000|2023-08-23 23:50:00|278.39|277.79|278.49|277.89|278.49|277.89|278.39|277.79|0
1692835200000|2023-08-24 00:00:00|278.59|277.99|278.49|277.89|278.59|277.99|278.49|277.89|0
1692835500000|2023-08-24 00:05:00|278.39|277.79|278.49|277.89|278.49|277.89|278.39|277.79|0
1692835800000|2023-08-24 00:10:00|278.59|277.99|278.59|277.99|278.59|277.99|278.49|277.89|0
1692836100000|2023-08-24 00:15:00|278.49|277.89|278.59|277.99|278.59|277.99|278.49|277.89|0
1692836400000|2023-08-24 00:20:00|278.69|278.09|278.49|277.89|278.69|278.09|278.49|277.89|0
1692836700000|2023-08-24 00:25:00|278.39|277.79|278.39|277.79|278.49|277.89|278.39|277.79|0
1692837000000|2023-08-24 00:30:00|278.69|278.39|278.49|278.34|278.84|278.69|278.39|278.24|670
1692837300000|2023-08-24 00:35:00|278.39|278.24|278.59|278.44|278.64|278.49|278.39|278.24|451
1692837600000|2023-08-24 00:40:00|278.54|278.34|278.69|278.54|278.74|278.59|278.54|278.34|722
1692837900000|2023-08-24 00:45:00|278.74|278.64|278.89|278.74|278.89|278.74|278.69|278.54|423
1692838200000|2023-08-24 00:50:00|278.84|278.69|278.89|278.74|278.89|278.74|278.84|278.69|1002
1692838500000|2023-08-24 00:55:00|278.94|278.79|279.39|279.24|279.44|279.29|278.94|278.79|468
1692838800000|2023-08-24 01:00:00|279.24|279.09|278.74|278.59|279.49|279.34|278.74|278.59|1837
1692839100000|2023-08-24 01:05:00|278.84|278.69|278.59|278.44|278.84|278.69|278.54|278.39|3322
1692839400000|2023-08-24 01:10:00|278.64|278.49|278.84|278.69|278.89|278.69|278.59|278.44|492
1692839700000|2023-08-24 01:15:00|278.89|278.74|278.59|278.44|279.04|278.89|278.59|278.44|578
1692840000000|2023-08-24 01:20:00|278.54|278.39|278.69|278.54|278.69|278.54|278.39|278.24|500
1692840300000|2023-08-24 01:25:00|278.64|278.49|278.69|278.54|278.79|278.59|278.64|278.49|276
1692840600000|2023-08-24 01:30:00|278.74|278.59|278.39|278.24|278.79|278.59|278.19|278.04|611
1692840900000|2023-08-24 01:35:00|278.44|278.29|278.69|278.49|278.69|278.54|278.29|278.14|427
1692841200000|2023-08-24 01:40:00|278.64|278.54|278.69|278.54|278.74|278.59|278.64|278.49|339
1692841500000|2023-08-24 01:45:00|278.74|278.59|278.79|278.64|278.79|278.64|278.59|278.39|315
1692841800000|2023-08-24 01:50:00|278.74|278.59|278.49|278.34|278.79|278.59|278.39|278.24|362
1692842100000|2023-08-24 01:55:00|278.44|278.29|278.14|277.94|278.49|278.29|278.14|277.94|213
1692842400000|2023-08-24 02:00:00|278.19|277.99|278.39|278.24|278.54|278.39|278.14|277.99|309
1692842700000|2023-08-24 02:05:00|278.44|278.29|278.69|278.54|278.74|278.59|278.29|278.14|272
1692843000000|2023-08-24 02:10:00|278.74|278.59|278.84|278.69|278.94|278.79|278.69|278.54|228
1692843300000|2023-08-24 02:15:00|278.89|278.74|278.69|278.54|278.94|278.79|278.69|278.54|241
1692843600000|2023-08-24 02:20:00|278.64|278.49|278.34|278.19|278.64|278.49|278.34|278.19|348
1692843900000|2023-08-24 02:25:00|278.39|278.24|277.84|277.69|278.39|278.24|277.84|277.69|569
1692844200000|2023-08-24 02:30:00|277.89|277.74|277.69|277.54|277.89|277.74|277.69|277.54|420
1692844500000|2023-08-24 02:35:00|277.74|277.59|277.84|277.69|277.89|277.74|277.69|277.54|333
1692844800000|2023-08-24 02:40:00|277.89|277.74|277.72|277.57|277.89|277.74|277.72|277.57|1928
1692845100000|2023-08-24 02:45:00|277.77|277.62|278.02|277.87|278.07|277.92|277.72|277.57|1538
1692845400000|2023-08-24 02:50:00|277.97|277.82|278.22|278.07|278.22|278.07|277.87|277.67|285
1692845700000|2023-08-24 02:55:00|278.17|278.02|278.07|277.92|278.22|278.07|277.97|277.82|459
1692846000000|2023-08-24 03:00:00|278.02|277.87|277.62|277.47|278.02|277.87|277.62|277.47|377
1692846300000|2023-08-24 03:05:00|277.67|277.52|277.97|277.82|278.02|277.82|277.62|277.47|255
1692846600000|2023-08-24 03:10:00|278.02|277.87|277.82|277.67|278.02|277.87|277.77|277.62|283
1692846900000|2023-08-24 03:15:00|277.87|277.72|277.92|277.72|278.12|277.97|277.87|277.72|232
1692847200000|2023-08-24 03:20:00|277.87|277.77|278.12|277.97|278.12|277.97|277.87|277.77|167
1692847500000|2023-08-24 03:25:00|278.17|278.02|278.12|277.97|278.22|278.07|278.07|277.92|172
1692847800000|2023-08-24 03:30:00|278.17|278.02|278.07|277.92|278.17|278.02|278.02|277.87|250
1692848100000|2023-08-24 03:35:00|278.12|277.97|278.02|277.87|278.17|278.02|278.02|277.87|141
1692848400000|2023-08-24 03:40:00|278.07|277.92|278.07|277.92|278.12|277.97|278.07|277.92|128
1692848700000|2023-08-24 03:45:00|278.12|277.97|277.97|277.82|278.17|278.02|277.87|277.72|421
1692849000000|2023-08-24 03:50:00|278.02|277.87|278.02|277.87|278.07|277.92|277.92|277.77|175
1692849300000|2023-08-24 03:55:00|277.97|277.82|277.92|277.77|277.97|277.82|277.92|277.77|117
1692849600000|2023-08-24 04:00:00|277.87|277.72|277.77|277.62|277.87|277.72|277.67|277.52|153
1692849900000|2023-08-24 04:05:00|||||||||20
1692850200000|2023-08-24 04:10:00|277.82|277.67|277.77|277.62|277.82|277.67|277.77|277.62|157
1692850500000|2023-08-24 04:15:00|277.72|277.57|277.77|277.62|277.82|277.67|277.72|277.57|148
1692850800000|2023-08-24 04:20:00|277.72|277.57|277.77|277.62|277.82|277.67|277.72|277.57|78
1692851100000|2023-08-24 04:25:00|277.82|277.67|277.72|277.57|277.82|277.67|277.72|277.57|90
1692851400000|2023-08-24 04:30:00|277.67|277.52|277.72|277.57|277.72|277.57|277.67|277.52|58
1692851700000|2023-08-24 04:35:00|277.67|277.52|277.67|277.52|277.72|277.57|277.67|277.52|130
1692852000000|2023-08-24 04:40:00|277.72|277.57|277.77|277.62|277.77|277.62|277.72|277.57|130
1692852300000|2023-08-24 04:45:00|277.72|277.57|277.82|277.67|277.82|277.67|277.72|277.57|158
1692852600000|2023-08-24 04:50:00|277.87|277.72|277.92|277.77|277.92|277.77|277.87|277.72|98
1692852900000|2023-08-24 04:55:00|277.97|277.82|277.92|277.77|278.02|277.87|277.92|277.77|164
1692853200000|2023-08-24 05:00:00|277.97|277.82|277.57|277.42|278.02|277.87|277.57|277.42|464
1692853500000|2023-08-24 05:05:00|277.62|277.47|277.72|277.57|277.72|277.57|277.52|277.37|275
1692853800000|2023-08-24 05:10:00|277.77|277.62|277.92|277.77|277.92|277.77|277.77|277.62|145
1692854100000|2023-08-24 05:15:00|277.97|277.82|278.02|277.87|278.07|277.92|277.92|277.77|183
1692854400000|2023-08-24 05:20:00|277.97|277.82|278.12|277.97|278.12|277.97|277.97|277.82|137
1692854700000|2023-08-24 05:25:00|278.07|277.92|277.97|277.82|278.07|277.97|277.97|277.82|137
1692855000000|2023-08-24 05:30:00|278.02|277.87|278.17|278.02|278.17|278.02|278.02|277.87|178
1692855300000|2023-08-24 05:35:00|278.12|277.97|277.97|277.82|278.12|277.97|277.97|277.82|73
1692855600000|2023-08-24 05:40:00|278.02|277.87|278.12|277.97|278.12|277.97|278.02|277.87|160
1692855900000|2023-08-24 05:45:00|278.07|277.92|278.02|277.87|278.12|277.92|277.97|277.82|187
1692856200000|2023-08-24 05:50:00|278.07|277.92|278.17|278.02|278.17|278.02|278.02|277.87|164
1692856500000|2023-08-24 05:55:00|278.12|277.97|278.27|278.12|278.32|278.17|278.12|277.97|172
1692856800000|2023-08-24 06:00:00|278.22|278.07|278.22|278.07|278.32|278.17|278.17|278.02|177
1692857100000|2023-08-24 06:05:00|278.27|278.12|278.27|278.12|278.27|278.12|278.17|278.02|184
1692857400000|2023-08-24 06:10:00|278.22|278.07|278.42|278.27|278.42|278.27|278.22|278.07|179
1692857700000|2023-08-24 06:15:00|278.37|278.22|278.47|278.32|278.47|278.32|278.32|278.17|188
1692858000000|2023-08-24 06:20:00|278.52|278.37|278.47|278.32|278.52|278.37|278.47|278.32|151
1692858300000|2023-08-24 06:25:00|278.42|278.27|278.27|278.12|278.47|278.32|278.27|278.12|162
1692858600000|2023-08-24 06:30:00|278.22|278.07|278.12|277.97|278.22|278.07|278.02|277.87|177
1692858900000|2023-08-24 06:35:00|278.07|277.92|278.12|277.97|278.22|278.07|278.07|277.92|123
1692859200000|2023-08-24 06:40:00|278.17|278.02|278.22|278.07|278.22|278.07|278.12|277.97|149
1692859500000|2023-08-24 06:45:00|278.27|278.12|278.32|278.17|278.32|278.17|278.27|278.12|104
1692859800000|2023-08-24 06:50:00|278.27|278.12|278.17|278.02|278.27|278.12|278.17|278.02|138
1692860100000|2023-08-24 06:55:00|278.22|278.07|278.22|278.07|278.27|278.12|278.17|278.02|164
1692860400000|2023-08-24 07:00:00|278.27|278.12|278.47|278.32|278.52|278.37|278.22|278.07|271
1692860700000|2023-08-24 07:05:00|278.52|278.37|278.62|278.47|278.72|278.52|278.47|278.32|179
1692861000000|2023-08-24 07:10:00|278.57|278.42|278.42|278.22|278.62|278.47|278.37|278.17|225
1692861300000|2023-08-24 07:15:00|278.37|278.27|278.22|278.07|278.42|278.27|278.17|278.02|153
1692861600000|2023-08-24 07:20:00|278.27|278.12|278.52|278.37|278.52|278.37|278.22|278.12|79
1692861900000|2023-08-24 07:25:00|278.57|278.42|278.42|278.27|278.57|278.42|278.37|278.22|150
1692862200000|2023-08-24 07:30:00|278.47|278.32|278.32|278.17|278.47|278.32|278.32|278.17|159
1692862500000|2023-08-24 07:35:00|278.37|278.22|278.42|278.27|278.47|278.32|278.32|278.17|220
1692862800000|2023-08-24 07:40:00|278.37|278.22|278.52|278.37|278.67|278.47|278.37|278.22|173
1692863100000|2023-08-24 07:45:00|278.57|278.42|278.47|278.32|278.67|278.47|278.47|278.27|80
1692863400000|2023-08-24 07:50:00|278.42|278.27|278.52|278.37|278.57|278.42|278.42|278.27|103
1692863700000|2023-08-24 07:55:00|278.57|278.42|278.57|278.37|278.57|278.42|278.47|278.27|126
1692864000000|2023-08-24 08:00:00|278.52|278.42|278.67|278.52|278.72|278.57|278.52|278.37|261
1692864300000|2023-08-24 08:05:00|278.72|278.57|278.57|278.42|278.77|278.62|278.57|278.37|120
1692864600000|2023-08-24 08:10:00|278.52|278.37|278.52|278.37|278.57|278.42|278.42|278.22|109
1692864900000|2023-08-24 08:15:00|278.47|278.32|278.57|278.42|278.57|278.42|278.47|278.32|142
1692865200000|2023-08-24 08:20:00|278.62|278.47|278.52|278.37|278.62|278.47|278.52|278.37|116
1692865500000|2023-08-24 08:25:00|278.47|278.32|278.42|278.27|278.67|278.52|278.42|278.27|139
1692865800000|2023-08-24 08:30:00|278.47|278.32|278.37|278.22|278.47|278.32|278.37|278.22|135
1692866100000|2023-08-24 08:35:00|278.42|278.27|278.52|278.37|278.52|278.37|278.37|278.22|230
1692866400000|2023-08-24 08:40:00|278.47|278.27|278.52|278.37|278.62|278.47|278.42|278.27|173
1692866700000|2023-08-24 08:45:00|278.57|278.42|278.57|278.42|278.62|278.47|278.52|278.37|117
1692867000000|2023-08-24 08:50:00|278.62|278.47|278.62|278.47|278.67|278.52|278.57|278.42|193
1692867300000|2023-08-24 08:55:00|278.57|278.42|278.77|278.57|278.77|278.62|278.47|278.32|583
1692867600000|2023-08-24 09:00:00|278.72|278.52|278.17|278.02|278.72|278.57|278.17|278.02|779
1692867900000|2023-08-24 09:05:00|278.22|278.07|278.32|278.17|278.32|278.17|278.17|278.02|151
1692868200000|2023-08-24 09:10:00|278.27|278.12|278.27|278.07|278.27|278.12|278.22|278.07|33
1692868500000|2023-08-24 09:15:00|278.22|278.12|278.02|277.82|278.22|278.12|277.97|277.82|262
1692868800000|2023-08-24 09:20:00|278.27|277.67|278.27|277.67|278.27|277.67|278.17|277.57|4
1692869100000|2023-08-24 09:25:00|278.17|277.57|278.17|277.57|278.27|277.67|278.17|277.57|11
1692869400000|2023-08-24 09:30:00|278.27|277.67|278.07|277.47|278.27|277.67|278.07|277.47|0
1692869700000|2023-08-24 09:35:00|277.97|277.37|277.97|277.37|278.07|277.47|277.97|277.37|0
1692870000000|2023-08-24 09:40:00|278.07|277.47|277.97|277.37|278.07|277.47|277.97|277.37|0
1692870300000|2023-08-24 09:45:00|278.07|277.47|277.97|277.37|278.07|277.47|277.97|277.37|0
1692870600000|2023-08-24 09:50:00|277.52|277.32|277.87|277.72|277.92|277.72|277.52|277.32|151
1692870900000|2023-08-24 09:55:00|277.82|277.67|277.72|277.57|277.87|277.72|277.72|277.57|248
1692871200000|2023-08-24 10:00:00|277.77|277.62|277.92|277.77|277.97|277.82|277.72|277.62|10
1692871500000|2023-08-24 10:05:00|277.97|277.82|278.02|277.82|278.02|277.87|277.97|277.82|4
1692871800000|2023-08-24 10:10:00|277.97|277.87|278.02|277.82|278.07|277.92|277.97|277.82|7
1692872100000|2023-08-24 10:15:00|277.97|277.87|278.02|277.82|278.02|277.87|277.97|277.82|3
1692872400000|2023-08-24 10:20:00|278.07|277.87|277.97|277.82|278.07|277.87|277.97|277.82|10
1692872700000|2023-08-24 10:25:00|278.02|277.87|278.12|277.97|278.12|277.97|278.02|277.82|7
1692873000000|2023-08-24 10:30:00|278.07|277.87|277.97|277.77|278.07|277.92|277.92|277.77|34
1692873300000|2023-08-24 10:35:00|277.92|277.82|277.97|277.77|277.97|277.82|277.92|277.72|2
1692873600000|2023-08-24 10:40:00|277.92|277.72|278.07|277.87|278.07|277.87|277.92|277.72|2
1692873900000|2023-08-24 10:45:00|278.02|277.92|278.07|277.92|278.12|277.92|278.02|277.87|0
1692874200000|2023-08-24 10:50:00|278.12|277.97|278.12|277.97|278.12|277.97|278.07|277.92|9
1692874500000|2023-08-24 10:55:00|278.07|277.92|278.07|277.92|278.12|277.97|278.07|277.87|10
1692874800000|2023-08-24 11:00:00|278.02|277.87|277.97|277.82|278.02|277.87|277.92|277.77|5
1692875100000|2023-08-24 11:05:00|277.92|277.77|277.97|277.77|277.97|277.82|277.92|277.72|7
1692875400000|2023-08-24 11:10:00|278.02|277.82|278.02|277.82|278.07|277.87|277.97|277.77|15
1692875700000|2023-08-24 11:15:00|278.07|277.87|278.07|277.92|278.12|277.97|278.02|277.87|4
1692876000000|2023-08-24 11:20:00|278.12|277.97|278.07|277.92|278.12|277.97|278.07|277.92|58
1692876300000|2023-08-24 11:25:00|278.02|277.87|278.02|277.82|278.12|277.92|277.97|277.82|6
1692876600000|2023-08-24 11:30:00|277.97|277.87|278.02|277.87|278.07|277.87|277.97|277.82|1
1692876900000|2023-08-24 11:35:00|277.97|277.82|277.87|277.72|277.97|277.82|277.87|277.72|5
1692877200000|2023-08-24 11:40:00|277.92|277.77|277.77|277.62|277.97|277.77|277.77|277.62|18
1692877500000|2023-08-24 11:45:00|277.82|277.67|277.82|277.62|277.87|277.67|277.77|277.62|27
1692877800000|2023-08-24 11:50:00|277.77|277.67|277.77|277.62|277.82|277.67|277.77|277.62|1
1692878100000|2023-08-24 11:55:00|277.82|277.57|277.72|277.57|277.82|277.67|277.72|277.57|12
1692878400000|2023-08-24 12:00:00|277.67|277.52|277.62|277.47|277.72|277.57|277.57|277.42|10
1692878700000|2023-08-24 12:05:00|277.57|277.42|277.57|277.37|277.62|277.47|277.52|277.32|7
1692879000000|2023-08-24 12:10:00|277.52|277.42|277.47|277.32|277.62|277.42|277.47|277.32|3
1692879300000|2023-08-24 12:15:00|277.37|277.22|277.47|277.32|277.52|277.32|277.37|277.22|77
1692879600000|2023-08-24 12:20:00|277.52|277.27|277.42|277.27|277.52|277.27|277.42|277.27|9
1692879900000|2023-08-24 12:25:00|277.47|277.22|277.72|277.52|277.72|277.57|277.37|277.22|100
1692880200000|2023-08-24 12:30:00|277.67|277.57|277.67|277.47|277.77|277.57|277.57|277.42|42
1692880500000|2023-08-24 12:35:00|277.62|277.42|277.62|277.42|277.67|277.52|277.57|277.37|19
1692880800000|2023-08-24 12:40:00|277.67|277.47|277.57|277.37|277.67|277.47|277.52|277.32|6
1692881100000|2023-08-24 12:45:00|277.62|277.42|277.72|277.52|277.72|277.57|277.52|277.37|13
1692881400000|2023-08-24 12:50:00|277.77|277.57|277.57|277.37|277.77|277.57|277.57|277.37|19
1692881700000|2023-08-24 12:55:00|277.52|277.42|277.47|277.27|277.62|277.42|277.47|277.27|24
1692882000000|2023-08-24 13:00:00|277.42|277.32|277.52|277.37|277.57|277.42|277.42|277.27|34
1692882300000|2023-08-24 13:05:00|277.57|277.32|277.57|277.42|277.62|277.47|277.52|277.32|56
1692882600000|2023-08-24 13:10:00|277.52|277.37|277.52|277.37|277.57|277.42|277.47|277.32|15
1692882900000|2023-08-24 13:15:00|277.57|277.42|277.62|277.47|277.62|277.47|277.52|277.37|45
1692883200000|2023-08-24 13:20:00|277.67|277.52|277.62|277.42|277.67|277.52|277.57|277.42|65
1692883500000|2023-08-24 13:25:00|277.57|277.47|277.42|277.27|277.62|277.47|277.42|277.27|120
1692883800000|2023-08-24 13:30:00|277.47|277.32|277.12|276.97|277.67|277.52|277.07|276.92|341
1692884100000|2023-08-24 13:35:00|277.07|276.92|277.27|277.07|277.52|277.37|277.07|276.92|278
1692884400000|2023-08-24 13:40:00|277.22|277.12|277.12|276.92|277.32|277.17|277.02|276.82|262
1692884700000|2023-08-24 13:45:00|277.07|276.97|277.12|276.92|277.22|277.07|277.02|276.87|192
1692885000000|2023-08-24 13:50:00|277.07|276.97|277.22|277.07|277.22|277.07|276.92|276.77|207
1692885300000|2023-08-24 13:55:00|277.27|277.12|277.42|277.27|277.47|277.27|277.22|277.07|132
1692885600000|2023-08-24 14:00:00|277.47|277.32|277.32|277.17|277.52|277.37|277.27|277.12|158
1692885900000|2023-08-24 14:05:00|277.37|277.12|276.92|276.77|277.37|277.17|276.92|276.72|116
1692886200000|2023-08-24 14:10:00|276.87|276.72|276.92|276.77|276.97|276.82|276.72|276.57|130
1692886500000|2023-08-24 14:15:00|276.87|276.72|276.92|276.77|277.02|276.82|276.77|276.62|83
1692886800000|2023-08-24 14:20:00|276.87|276.72|276.67|276.52|276.97|276.77|276.67|276.52|114
1692887100000|2023-08-24 14:25:00|276.72|276.57|276.57|276.42|276.72|276.57|276.57|276.42|95
1692887400000|2023-08-24 14:30:00|276.52|276.37|276.32|276.17|276.57|276.42|276.22|276.07|141
1692887700000|2023-08-24 14:35:00|276.37|276.22|276.57|276.42|276.62|276.47|276.32|276.17|117
1692888000000|2023-08-24 14:40:00|276.62|276.47|276.22|276.07|276.62|276.47|276.12|275.97|195
1692888300000|2023-08-24 14:45:00|276.27|276.12|276.22|276.07|276.32|276.12|276.22|276.07|85
1692888600000|2023-08-24 14:50:00|276.27|276.12|276.27|276.12|276.27|276.12|276.17|276.02|133
1692888900000|2023-08-24 14:55:00|276.22|276.07|276.07|275.92|276.22|276.12|276.07|275.92|66
1692889200000|2023-08-24 15:00:00|276.02|275.87|276.02|275.87|276.07|275.92|275.87|275.72|172
1692889500000|2023-08-24 15:05:00|275.97|275.82|275.97|275.82|276.02|275.82|275.87|275.67|117
1692889800000|2023-08-24 15:10:00|276.02|275.87|275.97|275.82|276.07|275.87|275.92|275.77|97
1692890100000|2023-08-24 15:15:00|275.92|275.77|275.97|275.82|276.07|275.87|275.92|275.77|55
1692890400000|2023-08-24 15:20:00|276.02|275.87|275.87|275.72|276.02|275.87|275.82|275.67|67
1692890700000|2023-08-24 15:25:00|275.82|275.67|275.92|275.77|275.92|275.77|275.82|275.67|81
1692891000000|2023-08-24 15:30:00|275.87|275.72|275.82|275.67|275.87|275.77|275.77|275.62|44
1692891300000|2023-08-24 15:35:00|275.77|275.62|275.67|275.52|275.87|275.72|275.67|275.47|39
1692891600000|2023-08-24 15:40:00|275.72|275.57|275.67|275.52|275.72|275.57|275.62|275.47|36
1692891900000|2023-08-24 15:45:00|275.72|275.57|275.82|275.62|275.82|275.67|275.62|275.47|8
1692892200000|2023-08-24 15:50:00|275.77|275.67|275.72|275.52|275.82|275.67|275.72|275.52|15
1692892500000|2023-08-24 15:55:00|275.77|275.57|275.72|275.57|275.77|275.62|275.72|275.52|10
1692892800000|2023-08-24 16:00:00|275.67|275.52|275.72|275.57|275.82|275.67|275.67|275.47|40
1692893100000|2023-08-24 16:05:00|275.77|275.62|275.82|275.62|275.92|275.72|275.77|275.62|19
1692893400000|2023-08-24 16:10:00|275.87|275.67|275.92|275.77|275.92|275.77|275.82|275.62|10
1692893700000|2023-08-24 16:15:00|275.97|275.82|276.02|275.82|276.07|275.92|275.97|275.77|8
1692894000000|2023-08-24 16:20:00|275.97|275.87|276.12|275.92|276.12|275.97|275.97|275.82|6
1692894300000|2023-08-24 16:25:00|276.07|275.97|276.02|275.87|276.12|275.97|276.02|275.87|15
1692894600000|2023-08-24 16:30:00|276.07|275.82|276.02|275.87|276.12|275.97|276.02|275.82|10
1692894900000|2023-08-24 16:35:00|276.07|275.82|276.12|275.97|276.12|275.97|276.07|275.82|6
1692895200000|2023-08-24 16:40:00|276.17|276.02|276.12|275.92|276.17|276.02|276.07|275.92|47
1692895500000|2023-08-24 16:45:00|276.07|275.87|276.17|276.02|276.17|276.02|276.02|275.87|3
1692895800000|2023-08-24 16:50:00|276.22|275.97|276.02|275.87|276.22|276.02|276.02|275.87|9
1692896100000|2023-08-24 16:55:00|275.97|275.82|275.97|275.82|276.02|275.82|275.92|275.77|10
1692896400000|2023-08-24 17:00:00|276.02|275.87|275.92|275.77|276.02|275.87|275.82|275.67|15
1692896700000|2023-08-24 17:05:00|275.97|275.72|275.92|275.72|276.02|275.87|275.87|275.67|77
1692897000000|2023-08-24 17:10:00|275.97|275.77|275.87|275.72|275.97|275.82|275.82|275.67|6
1692897300000|2023-08-24 17:15:00|275.92|275.77|275.92|275.72|275.92|275.77|275.87|275.67|8
1692897600000|2023-08-24 17:20:00|275.87|275.77|275.97|275.77|275.97|275.82|275.87|275.67|19
1692897900000|2023-08-24 17:25:00|275.92|275.72|275.92|275.72|275.97|275.72|275.82|275.62|4
1692898200000|2023-08-24 17:30:00|275.87|275.67|275.87|275.72|275.97|275.82|275.82|275.67|3
1692898500000|2023-08-24 17:35:00|275.92|275.77|276.02|275.82|276.02|275.82|275.87|275.72|10
1692898800000|2023-08-24 17:40:00|276.07|275.87|276.02|275.82|276.17|275.97|276.02|275.82|4
1692899100000|2023-08-24 17:45:00|276.07|275.87|276.02|275.82|276.12|275.92|276.02|275.82|0
1692899400000|2023-08-24 17:50:00|275.97|275.87|275.97|275.82|276.07|275.87|275.97|275.82|7
1692899700000|2023-08-24 17:55:00|276.02|275.87|276.07|275.92|276.07|275.92|275.97|275.82|6
1692900000000|2023-08-24 18:00:00|276.12|275.97|276.12|275.97|276.22|276.02|276.07|275.92|4
1692900300000|2023-08-24 18:05:00|276.07|275.92|276.22|276.07|276.27|276.12|276.07|275.92|10
1692900600000|2023-08-24 18:10:00|276.27|276.12|276.32|276.17|276.32|276.17|276.22|276.07|4
1692900900000|2023-08-24 18:15:00|276.37|276.12|276.12|275.97|276.37|276.17|276.12|275.97|11
1692901200000|2023-08-24 18:20:00|276.17|275.92|276.22|276.02|276.22|276.07|276.12|275.92|14
1692901500000|2023-08-24 18:25:00|276.17|275.97|276.17|275.97|276.22|276.02|276.12|275.92|4
1692901800000|2023-08-24 18:30:00|276.22|276.02|276.17|276.02|276.22|276.07|276.17|275.97|7
1692902100000|2023-08-24 18:35:00|276.12|275.97|276.07|275.87|276.17|276.02|276.02|275.87|15
1692902400000|2023-08-24 18:40:00|276.02|275.92|275.92|275.77|276.07|275.92|275.92|275.77|8
1692902700000|2023-08-24 18:45:00|275.97|275.82|276.02|275.87|276.07|275.92|275.92|275.77|10
1692903000000|2023-08-24 18:50:00|276.07|275.82|276.02|275.87|276.07|275.87|275.97|275.82|12
1692903300000|2023-08-24 18:55:00|275.97|275.82|276.12|275.97|276.17|276.02|275.97|275.82|13
1692903600000|2023-08-24 19:00:00|276.07|275.92|276.07|275.92|276.17|276.02|276.07|275.92|8
1692903900000|2023-08-24 19:05:00|276.12|275.97|276.07|275.92|276.17|276.02|276.07|275.92|3
1692904200000|2023-08-24 19:10:00|276.02|275.87|276.07|275.92|276.17|275.97|276.02|275.87|5
1692904500000|2023-08-24 19:15:00|276.12|275.97|276.02|275.87|276.12|275.97|276.02|275.87|41
1692904800000|2023-08-24 19:20:00|276.07|275.92|276.02|275.87|276.17|275.97|276.02|275.87|22
1692905100000|2023-08-24 19:25:00|276.07|275.92|276.02|275.82|276.07|275.92|275.97|275.82|14
1692905400000|2023-08-24 19:30:00|276.07|275.87|275.97|275.82|276.07|275.92|275.92|275.77|23
1692905700000|2023-08-24 19:35:00|275.92|275.77|275.87|275.72|275.97|275.82|275.87|275.72|10
1692906000000|2023-08-24 19:40:00|275.82|275.67|275.82|275.67|275.87|275.72|275.77|275.62|34
1692906300000|2023-08-24 19:45:00|275.77|275.62|275.87|275.67|275.87|275.72|275.77|275.57|25
1692906600000|2023-08-24 19:50:00|275.82|275.72|275.77|275.62|275.92|275.77|275.77|275.62|6
1692906900000|2023-08-24 19:55:00|275.72|275.57|275.77|275.62|275.87|275.72|275.67|275.47|33
1692907200000|2023-08-24 20:00:00|275.72|275.57|275.67|275.52|275.77|275.62|275.67|275.52|13
1692907500000|2023-08-24 20:05:00|275.72|275.57|275.77|275.62|275.77|275.62|275.72|275.57|6
1692907800000|2023-08-24 20:10:00|275.72|275.57|275.72|275.52|275.77|275.57|275.72|275.52|1
1692908100000|2023-08-24 20:15:00|275.67|275.47|275.67|275.47|275.72|275.52|275.62|275.47|2
1692908400000|2023-08-24 20:20:00|275.72|275.52|275.72|275.52|275.72|275.52|275.67|275.47|0
1692908700000|2023-08-24 20:25:00|275.67|275.47|275.67|275.47|275.67|275.52|275.67|275.47|0
1692909000000|2023-08-24 20:30:00|275.62|275.52|275.67|275.52|275.67|275.52|275.62|275.52|2
1692909300000|2023-08-24 20:35:00|275.62|275.47|275.72|275.52|275.72|275.52|275.62|275.47|1
1692909600000|2023-08-24 20:40:00|275.67|275.47|275.67|275.47|275.67|275.47|275.62|275.42|22
1692909900000|2023-08-24 20:45:00|275.62|275.52|275.62|275.42|275.67|275.52|275.52|275.32|79
1692910200000|2023-08-24 20:50:00|275.57|275.47|275.62|275.42|275.62|275.47|275.52|275.32|13
1692910500000|2023-08-24 20:55:00|275.57||275.77||275.77||275.57||7
1692910800000|2023-08-24 21:00:00|275.87|275.37|276.17|275.37|276.22|275.37|275.87|275.37|0
1692911400000|2023-08-24 21:10:00|275.97|275.47|276.07|275.47|276.07|275.47|275.97|275.47|0
1692913800000|2023-08-24 21:50:00|276.17|275.57|276.07|275.47|276.17|275.57|276.07|275.47|0
1692914400000|2023-08-24 22:00:00|276.17|275.57|276.19|275.59|276.29|275.69|276.17|275.57|0
1692914700000|2023-08-24 22:05:00|276.29|275.69|276.29|275.69|276.29|275.69|276.19|275.59|0
1692915000000|2023-08-24 22:10:00|276.19|275.59|276.19|275.59|276.29|275.69|276.19|275.59|0
1692915300000|2023-08-24 22:15:00|276.29|275.69|276.29|275.69|276.29|275.69|276.19|275.59|0
1692915600000|2023-08-24 22:20:00|276.19|275.59|276.29|275.69|276.29|275.69|276.19|275.59|0
1692916500000|2023-08-24 22:35:00|276.39|275.79|276.39|275.79|276.39|275.79|276.39|275.79|0
1692916800000|2023-08-24 22:40:00|276.29|275.69|276.29|275.69|276.39|275.79|276.29|275.69|0
1692917100000|2023-08-24 22:45:00|276.39|275.79|276.39|275.79|276.39|275.79|276.29|275.69|0
1692917400000|2023-08-24 22:50:00|276.29|275.69|276.39|275.79|276.39|275.79|276.29|275.69|0
1692918000000|2023-08-24 23:00:00|276.29|275.69|276.29|275.69|276.29|275.69|276.29|275.69|0
1692918300000|2023-08-24 23:05:00|276.19|275.59|276.19|275.59|276.19|275.59|276.19|275.59|0
1692918600000|2023-08-24 23:10:00|276.09|275.49|276.19|275.59|276.19|275.59|276.09|275.49|0
1692919200000|2023-08-24 23:20:00|276.29|275.69|276.29|275.69|276.29|275.69|276.19|275.59|0
1692919800000|2023-08-24 23:30:00|276.39|275.79|276.29|275.69|276.39|275.79|276.29|275.69|0
1692920100000|2023-08-24 23:35:00|276.39|275.79|276.39|275.79|276.39|275.79|276.29|275.69|0
1692920400000|2023-08-24 23:40:00|276.29|275.69|276.39|275.79|276.39|275.79|276.29|275.69|0
1692920700000|2023-08-24 23:45:00|276.29|275.69|276.39|275.79|276.39|275.79|276.29|275.69|0
1692921000000|2023-08-24 23:50:00|276.29|275.69|276.29|275.69|276.29|275.69|276.29|275.69|0
1692921300000|2023-08-24 23:55:00|276.09|275.49|276.09|275.49|276.09|275.49|276.09|275.49|0
1692921600000|2023-08-25 00:00:00|276.19|275.59|276.19|275.59|276.19|275.59|276.09|275.49|0
1692921900000|2023-08-25 00:05:00|276.09|275.49|276.19|275.59|276.19|275.59|276.09|275.49|0
1692922500000|2023-08-25 00:15:00|276.29|275.69|276.29|275.69|276.29|275.69|276.19|275.59|0
1692922800000|2023-08-25 00:20:00|276.19|275.59|276.39|275.79|276.49|275.89|276.19|275.59|0
1692923100000|2023-08-25 00:25:00|276.49|275.89|276.49|275.89|276.49|275.89|276.39|275.79|0
1692923400000|2023-08-25 00:30:00|276.09|275.84|276.29|276.14|276.44|276.24|275.94|275.69|826
1692923700000|2023-08-25 00:35:00|276.34|276.19|276.39|276.24|276.59|276.44|276.29|276.14|392
1692924000000|2023-08-25 00:40:00|276.44|276.29|276.29|276.14|276.44|276.29|276.24|276.09|354
1692924300000|2023-08-25 00:45:00|276.34|276.19|276.29|276.14|276.44|276.24|276.14|275.94|493
1692924600000|2023-08-25 00:50:00|276.34|276.19|276.34|276.19|276.49|276.34|276.24|276.04|399
1692924900000|2023-08-25 00:55:00|276.29|276.14|276.24|276.09|276.49|276.34|276.24|276.04|524
1692925200000|2023-08-25 01:00:00|276.19|276.04|276.44|276.29|276.49|276.34|275.84|275.69|999
1692925500000|2023-08-25 01:05:00|276.49|276.24|276.34|276.19|276.49|276.34|276.04|275.89|3921
1692925800000|2023-08-25 01:10:00|276.39|276.24|276.24|276.09|276.39|276.24|276.04|275.89|477
1692926100000|2023-08-25 01:15:00|276.34|276.04|276.59|276.44|276.64|276.44|276.34|276.04|415
1692926400000|2023-08-25 01:20:00|276.54|276.39|276.59|276.39|276.79|276.64|276.54|276.34|777
1692926700000|2023-08-25 01:25:00|276.54|276.44|276.89|276.74|276.89|276.74|276.54|276.39|481
1692927000000|2023-08-25 01:30:00|276.94|276.69|276.94|276.79|277.19|277.04|276.79|276.64|877
1692927300000|2023-08-25 01:35:00|276.89|276.74|276.69|276.54|276.89|276.74|276.54|276.39|1242
1692927600000|2023-08-25 01:40:00|276.74|276.59|276.64|276.49|276.79|276.64|276.64|276.44|327
1692927900000|2023-08-25 01:45:00|276.69|276.54|276.59|276.44|276.84|276.69|276.59|276.44|305
1692928200000|2023-08-25 01:50:00|276.69|276.54|276.8|276.65|276.89|276.74|276.69|276.54|290
1692928500000|2023-08-25 01:55:00|276.75|276.6|277.1|276.95|277.1|276.95|276.7|276.55|211
1692928800000|2023-08-25 02:00:00|277.15|277|276.95|276.8|277.25|277.05|276.95|276.8|347
1692929100000|2023-08-25 02:05:00|276.9|276.75|276.8|276.65|277|276.8|276.8|276.65|320
1692929400000|2023-08-25 02:10:00|276.9|276.7|277.15|277|277.15|277|276.85|276.7|276
1692929700000|2023-08-25 02:15:00|277.2|276.95|277.15|276.95|277.3|277.15|277.05|276.9|219
1692930000000|2023-08-25 02:20:00|277.1|276.9|277.2|277|277.3|277.15|277|276.85|400
1692930300000|2023-08-25 02:25:00|277.15|277.05|277.1|276.9|277.15|277.05|277|276.85|548
1692930600000|2023-08-25 02:30:00|277.05|276.95|277.1|276.9|277.25|277.1|277|276.85|317
1692930900000|2023-08-25 02:35:00|277.05|276.95|277.05|276.9|277.15|277|277|276.85|303
1692931200000|2023-08-25 02:40:00|277|276.85|277.05|276.9|277.1|276.95|276.95|276.8|259
1692931500000|2023-08-25 02:45:00|277.1|276.95|277.15|277|277.15|277|276.9|276.75|231
1692931800000|2023-08-25 02:50:00|277.2|277.05|277.25|277.1|277.4|277.25|277.2|277.05|236
1692932100000|2023-08-25 02:55:00|277.3|277.15|277.25|277.1|277.4|277.25|277.15|277|303
1692932400000|2023-08-25 03:00:00|277.3|277.15|277.35|277.2|277.4|277.2|277.25|277.05|167
1692932700000|2023-08-25 03:05:00|277.4|277.25|277.2|277.05|277.4|277.25|277.2|277|211
1692933000000|2023-08-25 03:10:00|277.15|277|277.25|277.1|277.3|277.15|277.15|277|155
1692933300000|2023-08-25 03:15:00|277.3|277.15|277.1|276.95|277.3|277.15|277.05|276.9|246
1692933600000|2023-08-25 03:20:00|277.15|277|277.2|277.05|277.25|277.1|277.15|277|206
1692933900000|2023-08-25 03:25:00|277.25|277.1|277.25|277.1|277.3|277.15|277.2|277.05|261
1692934200000|2023-08-25 03:30:00|277.3|277.15|277.35|277.2|277.4|277.25|277.2|277.05|258
1692934500000|2023-08-25 03:35:00|277.4|277.25|277.3|277.15|277.4|277.25|277.25|277.1|230
1692934800000|2023-08-25 03:40:00|277.25|277.1|277.3|277.15|277.3|277.15|277.2|277.05|239
1692935100000|2023-08-25 03:45:00|277.25|277.1|277.3|277.15|277.35|277.2|277.25|277.1|170
1692935400000|2023-08-25 03:50:00|277.35|277.2|277.4|277.25|277.4|277.25|277.3|277.15|308
1692935700000|2023-08-25 03:55:00|277.35|277.2|277.45|277.3|277.55|277.35|277.35|277.2|192
1692936000000|2023-08-25 04:00:00|277.5|277.25|277.55|277.4|277.55|277.4|277.5|277.25|232
1692936300000|2023-08-25 04:05:00|277.5|277.35|277.3|277.15|277.55|277.35|277.25|277.1|210
1692936600000|2023-08-25 04:10:00|277.35|277.2|277.35|277.2|277.35|277.2|277.25|277.1|180
1692936900000|2023-08-25 04:15:00|277.4|277.25|277.4|277.25|277.4|277.25|277.35|277.2|139
1692937200000|2023-08-25 04:20:00|277.35|277.2|277.2|277|277.35|277.2|277.15|277|186
1692937500000|2023-08-25 04:25:00|277.15|277.05|277.2|277.05|277.2|277.05|277.15|277|140
1692937800000|2023-08-25 04:30:00|277.25|277.1|277.35|277.2|277.35|277.2|277.25|277.1|129
1692938100000|2023-08-25 04:35:00|277.4|277.25|277.2|277.05|277.4|277.25|277.15|277|191
1692938400000|2023-08-25 04:40:00|277.15|277|277.1|276.95|277.2|277.05|277.1|276.95|149
1692938700000|2023-08-25 04:45:00|277.15|277|277.15|277|277.15|277|277.1|276.95|1341
1692939000000|2023-08-25 04:50:00|277.1|276.95|277.05|276.85|277.1|276.95|277|276.85|4736
1692939300000|2023-08-25 04:55:00|277|276.9|276.85|276.65|277.05|276.9|276.85|276.65|235
1692939600000|2023-08-25 05:00:00|276.9|276.7|276.8|276.65|277.05|276.9|276.8|276.65|735
1692939900000|2023-08-25 05:05:00|276.85|276.7|276.75|276.6|276.9|276.75|276.7|276.55|399
1692940200000|2023-08-25 05:10:00|276.8|276.65|276.85|276.7|276.9|276.75|276.8|276.65|228
1692940500000|2023-08-25 05:15:00|276.9|276.75|276.85|276.7|276.9|276.75|276.8|276.65|158
1692940800000|2023-08-25 05:20:00|276.8|276.65|276.75|276.6|276.85|276.7|276.75|276.6|213
1692941100000|2023-08-25 05:25:00|276.8|276.65|276.8|276.65|276.85|276.7|276.75|276.6|205
1692941400000|2023-08-25 05:30:00|276.75|276.6|276.65|276.5|276.75|276.6|276.55|276.4|354
1692941700000|2023-08-25 05:35:00|276.7|276.55|276.85|276.7|276.9|276.75|276.7|276.55|263
1692942000000|2023-08-25 05:40:00|276.9|276.75|276.75|276.6|276.9|276.75|276.75|276.6|275
1692942300000|2023-08-25 05:45:00|276.8|276.65|276.7|276.55|276.8|276.65|276.6|276.45|174
1692942600000|2023-08-25 05:50:00|276.75|276.6|277.2|277.05|277.35|277.2|276.75|276.6|372
1692942900000|2023-08-25 05:55:00|277.15|277|277.25|277.1|277.25|277.1|277.1|276.95|5481
1692943200000|2023-08-25 06:00:00|277.2|277.05|277.05|276.9|277.25|277.1|277.05|276.9|229
1692943500000|2023-08-25 06:05:00|277.1|276.85|277|276.85|277.1|276.9|276.95|276.8|310
1692943800000|2023-08-25 06:10:00|276.95|276.8|277.05|276.9|277.05|276.9|276.9|276.75|175
1692944100000|2023-08-25 06:15:00|277.1|276.95|277.05|276.9|277.1|276.95|277.05|276.9|261
1692944400000|2023-08-25 06:20:00|277|276.85|276.95|276.8|277|276.85|276.9|276.75|345
1692944700000|2023-08-25 06:25:00|277|276.85|276.85|276.65|277.05|276.85|276.85|276.65|1683
1692945000000|2023-08-25 06:30:00|276.8|276.7|276.95|276.8|276.95|276.8|276.8|276.65|183
1692945300000|2023-08-25 06:35:00|276.9|276.75|276.85|276.7|276.9|276.75|276.8|276.65|485
1692945600000|2023-08-25 06:40:00|276.8|276.65|277|276.85|277|276.85|276.8|276.65|267
1692945900000|2023-08-25 06:45:00|277.05|276.9|277|276.85|277.05|276.9|276.95|276.8|298
1692946200000|2023-08-25 06:50:00|277.05|276.9|276.95|276.8|277.1|276.95|276.95|276.8|271
1692946500000|2023-08-25 06:55:00|277|276.85|276.95|276.8|277|276.85|276.85|276.7|371
1692946800000|2023-08-25 07:00:00|277|276.85|277.05|276.9|277.15|277|276.9|276.75|353
1692947100000|2023-08-25 07:05:00|277.1|276.95|277.25|277.1|277.25|277.1|277.1|276.95|438
1692947400000|2023-08-25 07:10:00|277.3|277.15|277.2|277.05|277.3|277.15|277.15|277|765
1692947700000|2023-08-25 07:15:00|277.25|277.1|277.1|276.95|277.3|277.15|277.05|276.9|515
1692948000000|2023-08-25 07:20:00|277.05|276.9|277.15|276.95|277.15|277|277|276.85|302
1692948300000|2023-08-25 07:25:00|277.2|277|277.3|277.15|277.3|277.15|277.2|277|248
1692948600000|2023-08-25 07:30:00|277.25|277.1|277.15|277|277.3|277.15|277.1|276.95|317
1692948900000|2023-08-25 07:35:00|277.2|277.05|277.05|276.9|277.2|277.05|276.95|276.8|903
1692949200000|2023-08-25 07:40:00|277.1|276.95|277|276.85|277.1|276.95|277|276.85|306
1692949500000|2023-08-25 07:45:00|277.05|276.9|277|276.85|277.05|276.9|277|276.85|617
1692949800000|2023-08-25 07:50:00|277.05|276.9|277.05|276.9|277.1|276.95|277|276.85|250
1692950100000|2023-08-25 07:55:00|277.1|276.95|277.1|276.95|277.15|277|277.05|276.9|428
1692950400000|2023-08-25 08:00:00|277.05|276.9|277.25|277.1|277.25|277.1|277.05|276.9|413
1692950700000|2023-08-25 08:05:00|277.2|277.05|277.05|276.9|277.3|277.15|277|276.85|321
1692951000000|2023-08-25 08:10:00|277.1|276.95|277.15|277|277.2|277.05|277.05|276.9|212
1692951300000|2023-08-25 08:15:00|277.2|277.05|277.25|277.1|277.3|277.15|277.15|277|1003
1692951600000|2023-08-25 08:20:00|277.3|277.15|277.35|277.2|277.45|277.3|277.25|277.1|1119
1692951900000|2023-08-25 08:25:00|277.3|277.15|277.3|277.1|277.35|277.15|277.25|277.1|149
1692952200000|2023-08-25 08:30:00|277.25|277.15|277.3|277.15|277.35|277.2|277.25|277.1|133
1692952500000|2023-08-25 08:35:00|277.35|277.2|277.35|277.2|277.5|277.35|277.3|277.15|497
1692952800000|2023-08-25 08:40:00|277.4|277.25|277.3|277.15|277.45|277.3|277.3|277.15|680
1692953100000|2023-08-25 08:45:00|277.35|277.2|277.4|277.25|277.45|277.3|277.35|277.2|280
1692953400000|2023-08-25 08:50:00|277.35|277.2|277.35|277.2|277.35|277.2|277.3|277.15|378
1692953700000|2023-08-25 08:55:00|277.4|277.25|277.3|277.1|277.5|277.35|277.25|277.1|526
1692954000000|2023-08-25 09:00:00|277.21|277.01|277.26|277.11|277.41|277.26|277.16|277.01|782
1692954300000|2023-08-25 09:05:00|277.36|277.21|277.31|277.16|277.36|277.21|277.26|277.11|232
1692954600000|2023-08-25 09:10:00|277.36|277.21|277.26|277.06|277.36|277.21|277.21|277.06|70
1692954900000|2023-08-25 09:15:00|277.31|277.11|277.21|277.01|277.31|277.16|277.16|277.01|117
1692955200000|2023-08-25 09:20:00|277.51|276.91|277.51|276.91|277.51|276.91|277.51|276.91|0
1692955500000|2023-08-25 09:25:00|277.61|277.01|277.61|277.01|277.61|277.01|277.51|276.91|7
1692955800000|2023-08-25 09:30:00|277.51|276.91|277.51|276.91|277.51|276.91|277.51|276.91|0
1692956100000|2023-08-25 09:35:00|277.61|277.01|277.51|276.91|277.61|277.01|277.51|276.91|0
1692956400000|2023-08-25 09:40:00|277.61|277.01|277.51|276.91|277.61|277.01|277.51|276.91|0
1692956700000|2023-08-25 09:45:00|277.41|276.81|277.51|276.91|277.51|276.91|277.41|276.81|0
1692957000000|2023-08-25 09:50:00|277.36|277.11|277.21|277.01|277.36|277.16|277.16|277.01|55
1692957300000|2023-08-25 09:55:00|277.16|277.06|277.21|277.06|277.21|277.06|277.16|276.96|6
1692957600000|2023-08-25 10:00:00|277.26|277.11|277.36|277.21|277.41|277.26|277.26|277.11|25
1692957900000|2023-08-25 10:05:00|277.41|277.26|277.41|277.26|277.41|277.26|277.41|277.26|7
1692958200000|2023-08-25 10:10:00||277.21||277.26||277.26||277.21|0
1692958500000|2023-08-25 10:15:00|277.46|277.31|277.51|277.36|277.51|277.36|277.46|277.31|9
1692958800000|2023-08-25 10:20:00|277.56|277.41|277.56|277.41|277.56|277.41|277.51|277.31|115
1692959100000|2023-08-25 10:25:00|277.61|277.46|277.51|277.36|277.66|277.46|277.51|277.36|0
1692959400000|2023-08-25 10:30:00|277.56|277.41|277.66|277.51|277.66|277.51|277.51|277.36|4
1692959700000|2023-08-25 10:35:00|277.61|277.46|277.66|277.51|277.71|277.56|277.61|277.46|20
1692960000000|2023-08-25 10:40:00|277.61|277.46|277.51|277.36|277.66|277.46|277.51|277.36|108
1692960300000|2023-08-25 10:45:00|277.56|277.41|277.61|277.46|277.66|277.46|277.56|277.41|17
1692960600000|2023-08-25 10:50:00|277.56|277.41|277.61|277.46|277.61|277.46|277.56|277.41|7
1692960900000|2023-08-25 10:55:00|277.56|277.41|277.61|277.46|277.61|277.46|277.56|277.41|1
1692961200000|2023-08-25 11:00:00|277.56|277.41|277.66|277.51|277.66|277.51|277.56|277.41|21
1692961500000|2023-08-25 11:05:00|277.61|277.46|277.66|277.46|277.66|277.51|277.61|277.46|4
1692961800000|2023-08-25 11:10:00|277.71|277.51|277.61|277.46|277.71|277.56|277.61|277.41|21
1692962100000|2023-08-25 11:15:00|277.56|277.41|277.56|277.41|277.61|277.46|277.56|277.41|7
1692962400000|2023-08-25 11:20:00|277.61|277.36|277.61|277.46|277.66|277.46|277.56|277.36|13
1692962700000|2023-08-25 11:25:00|277.66|277.41|277.61|277.41|277.66|277.41|277.56|277.41|0
1692963000000|2023-08-25 11:30:00|277.56|277.46|277.51|277.36|277.61|277.46|277.51|277.36|10
1692963300000|2023-08-25 11:35:00|277.56|277.41|277.66|277.46|277.66|277.46|277.56|277.41|13
1692963600000|2023-08-25 11:40:00|277.71|277.51|277.66|277.46|277.71|277.51|277.61|277.46|0
1692963900000|2023-08-25 11:45:00|277.61||277.66||277.66||277.61||1
1692964200000|2023-08-25 11:50:00|277.61|277.51|277.61|277.41|277.66|277.51|277.56|277.41|12
1692964500000|2023-08-25 11:55:00|277.56|277.36|277.71|277.51|277.71|277.56|277.56|277.36|0
1692964800000|2023-08-25 12:00:00|277.66|277.56|277.76|277.61|277.76|277.61|277.61|277.46|23
1692965100000|2023-08-25 12:05:00|277.81|277.66|277.96|277.76|277.96|277.81|277.76|277.61|10
1692965400000|2023-08-25 12:10:00|277.91|277.71|277.91|277.71|277.96|277.81|277.86|277.71|20
1692965700000|2023-08-25 12:15:00|277.86|277.76|277.96|277.81|278.01|277.86|277.86|277.71|15
1692966000000|2023-08-25 12:20:00|278.01|277.86|278.01|277.81|278.06|277.91|277.91|277.76|110
1692966300000|2023-08-25 12:25:00|278.06|277.86|278.11|277.96|278.11|277.96|278.01|277.86|2
1692966600000|2023-08-25 12:30:00|278.06|277.91|277.96|277.81|278.11|277.96|277.96|277.76|28
1692966900000|2023-08-25 12:35:00|278.01|277.86|278.01|277.81|278.06|277.86|277.91|277.76|3
1692967200000|2023-08-25 12:40:00|277.96|277.86|278.01|277.81|278.06|277.91|277.91|277.76|2
1692967500000|2023-08-25 12:45:00|277.96|277.86|278.01|277.81|278.01|277.86|277.96|277.76|16
1692967800000|2023-08-25 12:50:00|277.96|277.76|277.91|277.76|278.01|277.86|277.91|277.76|2
1692968100000|2023-08-25 12:55:00|277.96|277.71|277.96|277.76|277.96|277.81|277.91|277.71|7
1692968400000|2023-08-25 13:00:00|277.91|277.81|277.96|277.76|277.96|277.81|277.91|277.76|2
1692968700000|2023-08-25 13:05:00|277.91|277.81|277.86|277.71|277.96|277.81|277.81|277.66|20
1692969000000|2023-08-25 13:10:00|277.81|277.66|277.81|277.61|277.86|277.71|277.76|277.61|2
1692969300000|2023-08-25 13:15:00|277.76|277.66|277.76|277.61|277.86|277.71|277.76|277.56|30
1692969600000|2023-08-25 13:20:00|277.71|277.56|277.61|277.41|277.76|277.56|277.61|277.41|3
1692969900000|2023-08-25 13:25:00|277.56|277.46|277.66|277.51|277.71|277.56|277.56|277.36|11
1692970200000|2023-08-25 13:30:00|277.71|277.56|277.91|277.71|278.06|277.91|277.66|277.56|222
1692970500000|2023-08-25 13:35:00|277.86|277.76|277.96|277.81|278.01|277.86|277.81|277.66|452
1692970800000|2023-08-25 13:40:00|278.01|277.76|277.61|277.46|278.01|277.76|277.46|277.31|251
1692971100000|2023-08-25 13:45:00|277.56|277.41|277.81|277.66|277.81|277.66|277.51|277.36|145
1692971400000|2023-08-25 13:50:00|277.76|277.61|277.96|277.81|278.01|277.86|277.66|277.51|86
1692971700000|2023-08-25 13:55:00|277.91|277.76|278.11|277.96|278.16|278.01|277.91|277.76|82
1692972000000|2023-08-25 14:00:00|278.06|277.91|278.36|278.21|278.61|278.41|278.01|277.86|262
1692972300000|2023-08-25 14:05:00|278.41|278.11|277.86|277.66|278.41|278.21|277.76|277.61|128
1692972600000|2023-08-25 14:10:00|277.91|277.71|278.61|278.41|278.61|278.46|277.81|277.66|185
1692972900000|2023-08-25 14:15:00|278.66|278.46|278.36|278.16|278.96|278.81|278.31|278.11|210
1692973200000|2023-08-25 14:20:00|278.41|278.21|277.91|277.76|278.41|278.26|277.86|277.71|90
1692973500000|2023-08-25 14:25:00|277.86|277.71|277.61|277.41|278.06|277.91|277.56|277.41|119
1692973800000|2023-08-25 14:30:00|277.66|277.46|277.66|277.46|277.76|277.56|277.41|277.21|93
1692974100000|2023-08-25 14:35:00|277.71|277.51|277.71|277.51|277.81|277.66|277.46|277.31|68
1692974400000|2023-08-25 14:40:00|277.76|277.56|277.26|277.11|277.91|277.76|277.26|277.11|184
1692974700000|2023-08-25 14:45:00|277.31|277.16|277.06|276.91|277.31|277.16|277.01|276.86|159
1692975000000|2023-08-25 14:50:00|277.11|276.96|276.96|276.81|277.21|277.06|276.96|276.81|118
1692975300000|2023-08-25 14:55:00|276.91|276.76|276.86|276.71|277.01|276.86|276.76|276.56|143
1692975600000|2023-08-25 15:00:00|276.91|276.76|276.86|276.71|276.96|276.81|276.71|276.51|96
1692975900000|2023-08-25 15:05:00|276.91|276.76|277.16|277.01|277.21|277.06|276.86|276.66|142
1692976200000|2023-08-25 15:10:00|277.21|277.06|277.21|277.06|277.41|277.26|277.11|276.96|122
1692976500000|2023-08-25 15:15:00|277.26|277.11|277.26|277.11|277.31|277.16|277.06|276.86|38
1692976800000|2023-08-25 15:20:00|277.21|277.06|277.41|277.26|277.41|277.26|277.16|277.01|62
1692977100000|2023-08-25 15:25:00|277.46|277.31|277.91|277.71|277.96|277.76|277.46|277.31|148
1692977400000|2023-08-25 15:30:00|277.86|277.76|277.91|277.76|277.91|277.76|277.71|277.51|37
1692977700000|2023-08-25 15:35:00|277.96|277.71|278.11|277.91|278.16|278.01|277.96|277.71|38
1692978000000|2023-08-25 15:40:00|278.06|277.96|278.06|277.86|278.11|277.96|277.91|277.71|18
1692978300000|2023-08-25 15:45:00|278.01|277.81|278.01|277.81|278.06|277.86|277.86|277.71|24
1692978600000|2023-08-25 15:50:00|277.96|277.76|277.91|277.71|278.01|277.86|277.76|277.61|35
1692978900000|2023-08-25 15:55:00|277.86|277.66|277.81|277.61|277.86|277.66|277.61|277.46|7
1692979200000|2023-08-25 16:00:00|277.76|277.56|277.96|277.76|278.01|277.81|277.71|277.56|15
1692979500000|2023-08-25 16:05:00|278.01|277.81|278.11|277.91|278.16|277.96|277.91|277.71|16
1692979800000|2023-08-25 16:10:00|278.16|277.96|278.16|277.96|278.21|278.06|278.01|277.86|4
1692980100000|2023-08-25 16:15:00|278.21|278.01|278.11|277.96|278.21|278.06|278.01|277.86|5
1692980400000|2023-08-25 16:20:00|278.16|277.91|278.36|278.16|278.36|278.21|278.06|277.91|16
1692980700000|2023-08-25 16:25:00|278.31|278.11|278.51|278.31|278.51|278.36|278.31|278.11|36
1692981000000|2023-08-25 16:30:00|278.46|278.36|278.36|278.16|278.51|278.36|278.31|278.11|13
1692981300000|2023-08-25 16:35:00|278.41|278.21|278.51|278.31|278.51|278.36|278.31|278.16|3
1692981600000|2023-08-25 16:40:00|278.46|278.26|278.41|278.21|278.56|278.41|278.36|278.16|7
1692981900000|2023-08-25 16:45:00|278.36|278.16|278.41|278.26|278.46|278.31|278.31|278.16|9
1692982200000|2023-08-25 16:50:00|278.46|278.21|278.31|278.16|278.46|278.31|278.26|278.11|8
1692982500000|2023-08-25 16:55:00|278.36|278.21|278.46|278.26|278.46|278.31|278.26|278.11|3
1692982800000|2023-08-25 17:00:00|278.41|278.31|278.46|278.31|278.51|278.36|278.36|278.21|12
1692983100000|2023-08-25 17:05:00|278.41|278.26|278.36|278.21|278.51|278.31|278.36|278.16|2
1692983400000|2023-08-25 17:10:00|278.31|278.16|278.36|278.16|278.36|278.21|278.16|278.01|76
1692983700000|2023-08-25 17:15:00|278.41|278.21|278.26|278.06|278.41|278.26|278.21|278.01|18
1692984000000|2023-08-25 17:20:00|278.21|278.01|278.16|277.96|278.26|278.06|278.11|277.96|1
1692984300000|2023-08-25 17:25:00|278.11|278.01|278.16|277.96|278.16|278.01|278.01|277.86|26
1692984600000|2023-08-25 17:30:00|278.11|277.91|277.96|277.76|278.11|277.96|277.96|277.76|5
1692984900000|2023-08-25 17:35:00|277.91|277.81|277.91|277.76|278.01|277.86|277.91|277.76|19
1692985200000|2023-08-25 17:40:00|277.96|277.81|278.11|277.91|278.11|277.96|277.91|277.76|10
1692985500000|2023-08-25 17:45:00|278.06|277.86|278.06|277.91|278.11|277.91|277.96|277.81|3
1692985800000|2023-08-25 17:50:00|278.11|277.96|278.21|278.06|278.26|278.06|278.06|277.91|11
1692986100000|2023-08-25 17:55:00|278.26|278.11|278.31|278.11|278.31|278.16|278.21|278.06|5
1692986400000|2023-08-25 18:00:00|278.26|278.16|278.26|278.11|278.31|278.16|278.21|278.06|6
1692986700000|2023-08-25 18:05:00|278.31|278.16|278.36|278.21|278.41|278.21|278.26|278.16|9
1692987000000|2023-08-25 18:10:00|278.31|278.16|278.46|278.26|278.46|278.31|278.31|278.16|2
1692987300000|2023-08-25 18:15:00|278.51|278.31|278.56|278.41|278.61|278.46|278.36|278.21|25
1692987600000|2023-08-25 18:20:00|278.61|278.36|278.61|278.46|278.66|278.51|278.56|278.36|10
1692987900000|2023-08-25 18:25:00|278.66|278.51|278.71|278.51|278.76|278.56|278.61|278.46|5
1692988200000|2023-08-25 18:30:00|278.76|278.56|278.81|278.61|278.81|278.66|278.66|278.51|20
1692988500000|2023-08-25 18:35:00|278.76|278.66|278.71|278.51|278.86|278.71|278.66|278.51|1
1692988800000|2023-08-25 18:40:00|278.76|278.56|278.61|278.41|278.76|278.61|278.61|278.41|2
1692989100000|2023-08-25 18:45:00|278.66|278.46|278.66|278.46|278.71|278.51|278.56|278.41|5
1692989400000|2023-08-25 18:50:00|278.61|278.51|278.66|278.51|278.66|278.51|278.56|278.41|2
1692989700000|2023-08-25 18:55:00|278.71|278.46|278.71|278.51|278.76|278.56|278.61|278.46|5
1692990000000|2023-08-25 19:00:00|278.76|278.56|278.71|278.51|278.81|278.66|278.61|278.41|20
1692990300000|2023-08-25 19:05:00|278.76|278.56|278.71|278.51|278.76|278.61|278.61|278.41|3
1692990600000|2023-08-25 19:10:00|278.66|278.46|278.66|278.46|278.76|278.56|278.66|278.46|2
1692990900000|2023-08-25 19:15:00|278.71|278.51|278.76|278.56|278.76|278.61|278.61|278.46|7
1692991200000|2023-08-25 19:20:00|278.81|278.61|278.81|278.61|278.86|278.66|278.76|278.56|2
1692991500000|2023-08-25 19:25:00|278.86|278.66|278.76|278.56|278.86|278.71|278.71|278.56|3
1692991800000|2023-08-25 19:30:00|278.71|278.61|278.66|278.51|278.81|278.61|278.66|278.51|7
1692992100000|2023-08-25 19:35:00|278.71|278.56|278.61|278.41|278.71|278.56|278.56|278.41|6
1692992400000|2023-08-25 19:40:00|278.56|278.46|278.66|278.51|278.71|278.51|278.51|278.36|4
1692992700000|2023-08-25 19:45:00|278.71|278.56|278.61|278.41|278.71|278.56|278.56|278.36|9
1692993000000|2023-08-25 19:50:00|278.56|278.36|278.51|278.31|278.56|278.41|278.36|278.21|15
1692993300000|2023-08-25 19:55:00|278.56|278.36|278.46|278.26|278.56|278.41|278.41|278.26|4
1692993600000|2023-08-25 20:00:00|278.51|278.31|278.56|278.36|278.61|278.41|278.51|278.31|10
1692993900000|2023-08-25 20:05:00|278.51|278.31|278.46|278.26|278.51|278.31|278.46|278.26|0
1692994200000|2023-08-25 20:10:00|278.41|278.31|278.56|278.36|278.56|278.36|278.41|278.31|15
1692994500000|2023-08-25 20:15:00|278.51|278.31|278.46|278.26|278.51|278.31|278.41|278.26|6
1692995100000|2023-08-25 20:25:00|||||||||1
1692995400000|2023-08-25 20:30:00|278.41|278.21|278.41|278.21|278.41|278.21|278.41|278.21|0
1692995700000|2023-08-25 20:35:00|278.36|278.16|278.46|278.26|278.46|278.26|278.36|278.16|12
1692996000000|2023-08-25 20:40:00|278.41|278.21|278.46|278.26|278.46|278.26|278.41|278.21|12
1692996300000|2023-08-25 20:45:00|278.41|278.21|278.41|278.26|278.46|278.26|278.41|278.21|9
1692996600000|2023-08-25 20:50:00||278.21||278.21||278.21||278.21|0
1692996900000|2023-08-25 20:55:00|278.71|278.16|278.41|277.91|278.71|278.41|278.36|277.91|50
1693173600000|2023-08-27 22:00:00|278.71|278.11|278.81|278.21|278.81|278.21|278.71|278.11|0
1693173900000|2023-08-27 22:05:00|278.71|278.11|278.81|278.21|278.81|278.21|278.71|278.11|0
1693174200000|2023-08-27 22:10:00|279.11|278.51|279.11|278.51|279.11|278.51|279.01|278.41|0
1693174500000|2023-08-27 22:15:00|279.01|278.41|279.01|278.41|279.11|278.51|279.01|278.41|0
1693174800000|2023-08-27 22:20:00|279.11|278.51|279.11|278.51|279.11|278.51|279.01|278.41|0
1693175100000|2023-08-27 22:25:00|279.01|278.41|279.31|278.71|279.41|278.81|279.01|278.41|0
1693175400000|2023-08-27 22:30:00|279.41|278.81|279.31|278.71|279.41|278.81|279.31|278.71|0
1693176000000|2023-08-27 22:40:00|279.41|278.81|279.31|278.71|279.41|278.81|279.31|278.71|0
1693176900000|2023-08-27 22:55:00|279.41|278.81|279.31|278.71|279.41|278.81|279.31|278.71|0
1693177200000|2023-08-27 23:00:00|279.31|278.71|279.31|278.71|279.41|278.81|279.31|278.71|0
1693177500000|2023-08-27 23:05:00|279.41|278.81|279.31|278.71|279.41|278.81|279.31|278.71|0
1693177800000|2023-08-27 23:10:00|279.41|278.81|279.51|278.91|279.51|278.91|279.31|278.71|0
1693178100000|2023-08-27 23:15:00|279.31|278.71|279.31|278.71|279.41|278.81|279.31|278.71|0
1693179000000|2023-08-27 23:30:00|279.41|278.81|279.31|278.71|279.41|278.81|279.31|278.71|0
1693179300000|2023-08-27 23:35:00|279.41|278.81|279.41|278.81|279.41|278.81|279.31|278.71|0
1693179900000|2023-08-27 23:45:00|279.31|278.71|279.41|278.81|279.41|278.81|279.31|278.71|0
1693180500000|2023-08-27 23:55:00|279.61|279.01|279.61|279.01|279.61|279.01|279.61|279.01|0
1693180800000|2023-08-28 00:00:00|279.51|278.91|279.41|278.81|279.61|279.01|279.41|278.81|0
1693181100000|2023-08-28 00:05:00|279.51|278.91|279.41|278.81|279.51|278.91|279.41|278.81|0
1693181700000|2023-08-28 00:15:00|279.51|278.91|279.51|278.91|279.51|278.91|279.51|278.91|0
1693182300000|2023-08-28 00:25:00|279.41|278.81|279.51|278.91|279.51|278.91|279.41|278.81|0
1693182600000|2023-08-28 00:30:00|278.61|278.41|278.71|278.51|278.76|278.56|278.21|278.06|683
1693182900000|2023-08-28 00:35:00|278.76|278.56|278.61|278.46|278.81|278.66|278.56|278.41|384
1693183200000|2023-08-28 00:40:00|278.56|278.41|278.56|278.36|278.66|278.51|278.46|278.31|101
1693183500000|2023-08-28 00:45:00|278.61|278.41|278.91|278.76|279.01|278.86|278.61|278.41|108
1693183800000|2023-08-28 00:50:00|278.96|278.81|278.66|278.51|278.96|278.81|278.66|278.51|173
1693184100000|2023-08-28 00:55:00|278.71|278.46|279.21|279.06|279.26|279.06|278.66|278.46|162
1693184400000|2023-08-28 01:00:00|279.16|279.01|280.41|280.21|280.41|280.26|279.06|278.91|4304
1693184700000|2023-08-28 01:05:00|280.36|280.26|280.36|280.21|280.66|280.51|280.21|280.06|829
1693185000000|2023-08-28 01:10:00|280.31|280.16|280.56|280.41|280.61|280.46|280.21|280.06|490
1693185300000|2023-08-28 01:15:00|280.61|280.46|281.06|280.86|281.11|280.96|280.56|280.41|691
1693185600000|2023-08-28 01:20:00|281.11|280.91|281.41|281.26|281.41|281.26|281.01|280.86|775
1693185900000|2023-08-28 01:25:00|281.36|281.21|281.61|281.41|281.66|281.51|281.16|281.01|1622
1693186200000|2023-08-28 01:30:00|281.56|281.46|281.36|281.21|281.66|281.51|281.21|281.06|519
1693186500000|2023-08-28 01:35:00|281.31|281.16|281.46|281.31|281.61|281.41|281.06|280.86|1404
1693186800000|2023-08-28 01:40:00|281.51|281.36|281.11|280.91|281.51|281.36|281.06|280.86|367
1693187100000|2023-08-28 01:45:00|281.06|280.96|280.76|280.56|281.11|280.96|280.76|280.56|584
1693187400000|2023-08-28 01:50:00|280.81|280.61|281.11|280.91|281.11|280.91|280.66|280.51|575
1693187700000|2023-08-28 01:55:00|281.16|280.96|281.36|281.21|281.36|281.21|281.01|280.86|238
1693188000000|2023-08-28 02:00:00|281.41|281.26|281.11|280.96|281.46|281.26|281.01|280.86|392
1693188300000|2023-08-28 02:05:00|281.16|281.01|280.96|280.81|281.41|281.21|280.96|280.76|317
1693188600000|2023-08-28 02:10:00|281.01|280.86|281.31|281.16|281.36|281.21|280.81|280.66|285
1693188900000|2023-08-28 02:15:00|281.36|281.21|281.41|281.21|281.46|281.31|281.26|281.06|464
1693189200000|2023-08-28 02:20:00|281.36|281.26|281.51|281.31|281.51|281.36|281.16|281.01|392
1693189500000|2023-08-28 02:25:00|281.56|281.36|281.61|281.46|281.71|281.56|281.46|281.31|878
1693189800000|2023-08-28 02:30:00|281.56|281.41|281.66|281.51|281.76|281.61|281.51|281.36|481
1693190100000|2023-08-28 02:35:00|281.71|281.56|281.56|281.41|281.71|281.56|281.51|281.36|370
1693190400000|2023-08-28 02:40:00|281.61|281.46|281.61|281.46|281.71|281.56|281.51|281.36|291
1693190700000|2023-08-28 02:45:00|281.56|281.41|281.46|281.31|281.56|281.41|281.36|281.16|231
1693191000000|2023-08-28 02:50:00|281.51|281.36|281.61|281.41|281.71|281.56|281.51|281.36|603
1693191300000|2023-08-28 02:55:00|281.56|281.46|281.76|281.61|281.81|281.66|281.56|281.41|273
1693191600000|2023-08-28 03:00:00|281.71|281.56|281.41|281.26|281.71|281.56|281.41|281.26|271
1693191900000|2023-08-28 03:05:00|281.46|281.31|281.21|281.06|281.46|281.31|281.21|281.06|316
1693192200000|2023-08-28 03:10:00|281.16|281.01|280.96|280.81|281.31|281.16|280.96|280.81|337
1693192500000|2023-08-28 03:15:00|281.01|280.76|280.66|280.51|281.01|280.81|280.66|280.51|407
1693192800000|2023-08-28 03:20:00|280.71|280.56|280.56|280.36|280.91|280.71|280.56|280.36|473
1693193100000|2023-08-28 03:25:00|280.51|280.41|280.66|280.51|280.76|280.61|280.41|280.26|301
1693193400000|2023-08-28 03:30:00|280.71|280.56|280.86|280.71|280.96|280.81|280.71|280.51|283
1693193700000|2023-08-28 03:35:00|280.91|280.76|280.91|280.71|280.96|280.81|280.76|280.56|683
1693194000000|2023-08-28 03:40:00|280.86|280.76|281.01|280.86|281.06|280.91|280.86|280.71|281
1693194300000|2023-08-28 03:45:00|280.96|280.81|280.86|280.71|281.06|280.91|280.86|280.71|245
1693194600000|2023-08-28 03:50:00|280.81|280.66|280.81|280.66|280.91|280.76|280.66|280.51|203
1693194900000|2023-08-28 03:55:00|280.86|280.71|280.96|280.81|280.96|280.81|280.86|280.71|236
1693195200000|2023-08-28 04:00:00|280.91|280.76|280.76|280.61|280.91|280.76|280.71|280.56|218
1693195500000|2023-08-28 04:05:00|280.66|280.56|280.71|280.51|280.76|280.61|280.61|280.46|320
1693195800000|2023-08-28 04:10:00|280.66|280.46|280.71|280.56|280.71|280.56|280.61|280.46|220
1693196100000|2023-08-28 04:15:00|280.66|280.51|280.66|280.46|280.71|280.56|280.61|280.46|182
1693196400000|2023-08-28 04:20:00|280.61|280.41|280.66|280.46|280.66|280.51|280.56|280.41|222
1693196700000|2023-08-28 04:25:00|280.61|280.51|280.61|280.46|280.71|280.56|280.61|280.46|190
1693197000000|2023-08-28 04:30:00|280.66|280.41|280.56|280.41|280.66|280.46|280.56|280.41|238
1693197300000|2023-08-28 04:35:00|280.51|280.36|280.46|280.31|280.56|280.36|280.46|280.26|459
1693197600000|2023-08-28 04:40:00|280.51|280.36|280.51|280.31|280.51|280.36|280.46|280.31|197
1693197900000|2023-08-28 04:45:00|280.46|280.36|280.56|280.36|280.56|280.41|280.46|280.31|320
1693198200000|2023-08-28 04:50:00|280.51|280.41|280.66|280.51|280.71|280.56|280.51|280.41|249
1693198500000|2023-08-28 04:55:00|280.71||280.66||280.71||280.66||220
1693198800000|2023-08-28 05:00:00|280.71|280.56|280.51|280.36|280.76|280.61|280.26|280.06|679
1693199100000|2023-08-28 05:05:00|280.56|280.41|280.41|280.26|280.61|280.46|280.41|280.26|1003
1693199400000|2023-08-28 05:10:00|280.46|280.31|280.41|280.26|280.61|280.46|280.36|280.21|292
1693199700000|2023-08-28 05:15:00|280.46|280.31|280.61|280.46|280.66|280.51|280.46|280.26|377
1693200000000|2023-08-28 05:20:00|280.66|280.51|280.66|280.46|280.66|280.51|280.56|280.41|285
1693200300000|2023-08-28 05:25:00|280.61|280.51|280.56|280.36|280.66|280.51|280.51|280.31|362
1693200600000|2023-08-28 05:30:00|280.51|280.41|280.61|280.46|280.76|280.56|280.51|280.36|250
1693200900000|2023-08-28 05:35:00|280.66|280.51|280.76|280.61|280.76|280.61|280.61|280.46|306
1693201200000|2023-08-28 05:40:00|280.71|280.56|280.91|280.76|281.06|280.91|280.71|280.56|215
1693201500000|2023-08-28 05:45:00|280.96|280.81|280.96|280.76|281.06|280.91|280.96|280.76|2263
1693201800000|2023-08-28 05:50:00|280.91|280.81|280.91|280.71|280.96|280.81|280.71|280.56|633
1693202100000|2023-08-28 05:55:00|280.86|280.76|281.06|280.91|281.06|280.91|280.86|280.71|233
1693202400000|2023-08-28 06:00:00|281.01|280.86|281.06|280.91|281.11|280.96|280.96|280.81|281
1693202700000|2023-08-28 06:05:00|281.11|280.96|280.96|280.81|281.21|281.01|280.96|280.81|310
1693203000000|2023-08-28 06:10:00|281.01|280.86|280.81|280.66|281.01|280.86|280.81|280.66|291
1693203300000|2023-08-28 06:15:00|280.86|280.71|280.96|280.81|280.96|280.81|280.86|280.71|243
1693203600000|2023-08-28 06:20:00|280.91|280.76|280.96|280.81|281.01|280.86|280.91|280.76|242
1693203900000|2023-08-28 06:25:00|281.01|280.86|281.01|280.86|281.01|280.86|280.96|280.81|232
1693204200000|2023-08-28 06:30:00|281.06|280.91|280.91|280.76|281.06|280.91|280.91|280.76|230
1693204500000|2023-08-28 06:35:00|280.86|280.71|280.96|280.81|281.11|280.91|280.86|280.71|323
1693204800000|2023-08-28 06:40:00|281.01|280.86|281.16|281.01|281.16|281.01|280.96|280.81|221
1693205100000|2023-08-28 06:45:00|281.11|280.96|281.11|280.96|281.16|280.96|281.06|280.91|291
1693205400000|2023-08-28 06:50:00|281.06|280.91|280.86|280.71|281.11|280.96|280.81|280.66|244
1693205700000|2023-08-28 06:55:00|280.81|280.66|280.91|280.76|280.91|280.76|280.81|280.66|263
1693206000000|2023-08-28 07:00:00|280.96|280.81|281.06|280.91|281.11|280.96|280.91|280.76|326
1693206300000|2023-08-28 07:05:00|281.11|280.96|281.11|280.96|281.16|281.01|281.06|280.91|353
1693206600000|2023-08-28 07:10:00|281.06|280.91|280.86|280.71|281.06|280.91|280.81|280.66|315
1693206900000|2023-08-28 07:15:00|280.91|280.76|281.06|280.91|281.06|280.91|280.91|280.76|296
1693207200000|2023-08-28 07:20:00|281.11|280.96|280.96|280.81|281.16|280.96|280.96|280.81|347
1693207500000|2023-08-28 07:25:00|281.01|280.86|280.86|280.71|281.01|280.86|280.81|280.66|282
1693207800000|2023-08-28 07:30:00|280.91|280.76|280.86|280.71|280.91|280.76|280.81|280.61|213
1693208100000|2023-08-28 07:35:00|280.81|280.66|280.66|280.51|280.81|280.66|280.56|280.41|297
1693208400000|2023-08-28 07:40:00|280.71|280.56|280.66|280.51|280.81|280.66|280.66|280.51|319
1693208700000|2023-08-28 07:45:00|280.61|280.46|280.71|280.56|280.76|280.56|280.61|280.41|291
1693209000000|2023-08-28 07:50:00|280.66|280.51|280.66|280.51|280.71|280.56|280.66|280.51|314
1693209300000|2023-08-28 07:55:00|280.61|280.46|280.61|280.46|280.61|280.51|280.51|280.36|296
1693209600000|2023-08-28 08:00:00|280.66|280.51|280.76|280.61|280.76|280.61|280.61|280.46|301
1693209900000|2023-08-28 08:05:00|280.71|280.56|280.66|280.51|280.71|280.56|280.66|280.51|405
1693210200000|2023-08-28 08:10:00|280.61|280.46|280.51|280.36|280.61|280.46|280.46|280.31|742
1693210500000|2023-08-28 08:15:00|280.46|280.31|280.46|280.31|280.61|280.46|280.46|280.31|276
1693210800000|2023-08-28 08:20:00|280.41|280.26|280.46|280.31|280.46|280.31|280.36|280.21|529
1693211100000|2023-08-28 08:25:00|280.51|280.36|280.61|280.46|280.66|280.46|280.41|280.26|880
1693211400000|2023-08-28 08:30:00|280.66|280.51|280.76|280.56|280.76|280.61|280.61|280.46|136
1693211700000|2023-08-28 08:35:00|280.71|280.61|280.71|280.56|280.91|280.76|280.71|280.56|1551
1693212000000|2023-08-28 08:40:00|280.76|280.61|280.71|280.56|280.81|280.66|280.71|280.56|217
1693212300000|2023-08-28 08:45:00|280.76|280.61|280.76|280.61|280.81|280.66|280.66|280.51|161
1693212600000|2023-08-28 08:50:00|280.71|280.56|280.66|280.51|280.71|280.56|280.61|280.46|295
1693212900000|2023-08-28 08:55:00|280.71|280.56|280.81|280.61|280.91|280.76|280.66|280.51|1194
1693213200000|2023-08-28 09:00:00|280.76|280.56|280.56|280.41|280.81|280.56|280.51|280.36|610
1693213500000|2023-08-28 09:05:00|280.51|280.36|280.56|280.36|280.66|280.51|280.51|280.36|4916
1693213800000|2023-08-28 09:10:00|280.61|280.41|280.56|280.36|280.61|280.46|280.56|280.36|34
1693214100000|2023-08-28 09:15:00|280.51|280.41|280.61|280.46|280.61|280.46|280.51|280.36|65
1693214400000|2023-08-28 09:20:00|280.71|280.11|280.81|280.21|280.81|280.21|280.71|280.11|0
1693214700000|2023-08-28 09:25:00|280.91|280.31|280.91|280.31|280.91|280.31|280.91|280.31|6
1693215000000|2023-08-28 09:30:00|281.01|280.41|280.91|280.31|281.01|280.41|280.91|280.31|0
1693215300000|2023-08-28 09:35:00|281.01|280.41|280.91|280.31|281.01|280.41|280.91|280.31|0
1693215900000|2023-08-28 09:45:00|280.81|280.21|280.81|280.21|280.81|280.21|280.81|280.21|0
1693216200000|2023-08-28 09:50:00|280.46|280.16|280.46|280.26|280.51|280.36|280.36|280.16|249
1693216500000|2023-08-28 09:55:00|280.51|280.31|280.51|280.31|280.51|280.31|280.46|280.26|1
1693216800000|2023-08-28 10:00:00|280.46|280.36|280.46|280.26|280.51|280.36|280.46|280.26|0
1693217100000|2023-08-28 10:05:00|280.41|280.36|280.46|280.26|280.51|280.36|280.41|280.26|20
1693217400000|2023-08-28 10:10:00|280.41|280.21|280.46|280.31|280.46|280.31|280.41|280.21|1
1693217700000|2023-08-28 10:15:00|280.41|280.26|280.46|280.26|280.46|280.31|280.41|280.26|0
1693218000000|2023-08-28 10:20:00|280.51|280.31|280.61|280.41|280.61|280.46|280.51|280.31|2
1693218300000|2023-08-28 10:25:00|280.56|280.36|280.56|280.36|280.61|280.36|280.56|280.36|0
1693218600000|2023-08-28 10:30:00|280.61|280.41|280.61|280.41|280.61|280.46|280.61|280.41|0
1693218900000|2023-08-28 10:35:00|280.56|280.36|280.61|280.41|280.61|280.41|280.51|280.36|0
1693219200000|2023-08-28 10:40:00|280.56|280.36|280.56|280.36|280.61|280.41|280.56|280.36|0
1693219500000|2023-08-28 10:45:00|280.61|280.41|280.61|280.46|280.61|280.46|280.61|280.41|0
1693219800000|2023-08-28 10:50:00|280.56|280.41|280.61|280.41|280.61|280.41|280.56|280.41|0
1693220100000|2023-08-28 10:55:00|280.56|280.36|280.61|280.41|280.61|280.46|280.51|280.36|0
1693220400000|2023-08-28 11:00:00|280.66|280.46|280.66|280.46|280.71|280.51|280.66|280.41|1
1693220700000|2023-08-28 11:05:00|280.71|280.51|280.66|280.51|280.71|280.51|280.61|280.41|0
1693221000000|2023-08-28 11:10:00|280.61|280.46|280.66|280.51|280.66|280.51|280.61|280.41|0
1693221300000|2023-08-28 11:15:00|280.71|280.46|280.71|280.56|280.71|280.56|280.71|280.46|0
1693221600000|2023-08-28 11:20:00|280.76|280.61|280.71|280.56|280.76|280.61|280.71|280.56|8
1693221900000|2023-08-28 11:25:00|280.66|280.51|280.66|280.51|280.71|280.51|280.66|280.51|0
1693222200000|2023-08-28 11:30:00|280.71|280.56|280.76|280.61|280.76|280.61|280.66|280.51|0
1693222500000|2023-08-28 11:35:00|280.81||280.76||280.81||280.76||0
1693222800000|2023-08-28 11:40:00|280.81|280.66|280.81|280.66|280.81|280.66|280.76|280.61|9
1693223100000|2023-08-28 11:45:00|280.76|280.61|280.76|280.61|280.81|280.66|280.76|280.61|2
1693223400000|2023-08-28 11:50:00|280.81|280.66|280.86|280.66|280.86|280.71|280.76|280.61|44
1693223700000|2023-08-28 11:55:00|280.81|280.71|280.86|280.66|280.86|280.71|280.81|280.66|4
1693224000000|2023-08-28 12:00:00|280.91|280.71|280.86|280.71|280.91|280.76|280.81|280.66|166
1693224300000|2023-08-28 12:05:00|280.91|280.76|280.96|280.81|280.96|280.81|280.91|280.71|10
1693224600000|2023-08-28 12:10:00|280.91|280.76|280.91|280.76|280.91|280.76|280.86|280.71|1
1693224900000|2023-08-28 12:15:00|280.96||280.96||280.96||280.91||1
1693225200000|2023-08-28 12:20:00|280.91|280.81|280.96|280.76|280.96|280.81|280.91|280.76|143
1693225500000|2023-08-28 12:25:00|281.01|280.81|281.06|280.91|281.06|280.91|281.01|280.81|117
1693225800000|2023-08-28 12:30:00|281.11|280.86|281.16|281.01|281.16|281.01|281.01|280.86|22
1693226100000|2023-08-28 12:35:00|281.21|280.96|281.21|281.06|281.21|281.06|281.21|280.96|24
1693226400000|2023-08-28 12:40:00|281.26|281.11|281.26|281.11|281.26|281.11|281.21|281.06|23
1693226700000|2023-08-28 12:45:00|281.31|281.16|281.26|281.06|281.36|281.16|281.21|281.06|31
1693227000000|2023-08-28 12:50:00|281.21|281.11|281.21|281.01|281.26|281.11|281.11|280.96|39
1693227300000|2023-08-28 12:55:00|281.26|281.06|281.31|281.11|281.31|281.16|281.26|281.06|2
1693227600000|2023-08-28 13:00:00|281.26|281.06|281.36|281.16|281.41|281.26|281.26|281.06|49
1693227900000|2023-08-28 13:05:00|281.41|281.21|281.36|281.21|281.41|281.26|281.36|281.16|8
1693228200000|2023-08-28 13:10:00|281.41|281.26|281.26|281.11|281.41|281.26|281.26|281.11|5
1693228500000|2023-08-28 13:15:00|281.31|281.06|281.21|281.06|281.31|281.06|281.21|281.06|2
1693228800000|2023-08-28 13:20:00|281.26|281.11|281.31|281.16|281.36|281.16|281.26|281.06|7
1693229100000|2023-08-28 13:25:00|281.26|281.11|281.26|281.11|281.26|281.11|281.16|281.01|12
1693229400000|2023-08-28 13:30:00|281.31|281.06|281.46|281.31|281.56|281.36|281.21|281.06|49
1693229700000|2023-08-28 13:35:00|281.41|281.26|281.51|281.31|281.61|281.46|281.36|281.21|247
1693230000000|2023-08-28 13:40:00|281.56|281.36|282.01|281.81|282.01|281.86|281.41|281.26|91
1693230300000|2023-08-28 13:45:00|281.96|281.86|281.71|281.56|282.01|281.86|281.66|281.51|93
1693230600000|2023-08-28 13:50:00|281.66|281.51|281.71|281.56|281.81|281.61|281.51|281.36|59
1693230900000|2023-08-28 13:55:00|281.76|281.61|281.86|281.71|281.86|281.71|281.71|281.56|59
1693231200000|2023-08-28 14:00:00|281.81|281.66|281.71|281.56|281.81|281.66|281.61|281.46|48
1693231500000|2023-08-28 14:05:00|281.76|281.61|281.76|281.61|281.76|281.61|281.61|281.46|85
1693231800000|2023-08-28 14:10:00|281.71|281.56|281.66|281.51|281.76|281.56|281.46|281.31|109
1693232100000|2023-08-28 14:15:00|281.61|281.46|281.71|281.56|281.76|281.61|281.61|281.41|46
1693232400000|2023-08-28 14:20:00|281.76|281.61|281.96|281.81|281.96|281.81|281.71|281.61|48
1693232700000|2023-08-28 14:25:00|282.01|281.86|282.01|281.86|282.06|281.91|281.86|281.71|69
1693233000000|2023-08-28 14:30:00|281.96|281.81|281.91|281.71|282.01|281.86|281.86|281.66|35
1693233300000|2023-08-28 14:35:00|281.86|281.76|281.81|281.61|281.96|281.81|281.81|281.61|35
1693233600000|2023-08-28 14:40:00|281.86|281.66|281.86|281.71|281.96|281.81|281.71|281.56|49
1693233900000|2023-08-28 14:45:00|281.81|281.66|281.76|281.56|281.91|281.76|281.71|281.56|78
1693234200000|2023-08-28 14:50:00|281.71|281.51|281.66|281.46|281.81|281.66|281.51|281.36|57
1693234500000|2023-08-28 14:55:00|281.61|281.51|281.91|281.76|281.91|281.76|281.61|281.46|42
1693234800000|2023-08-28 15:00:00|281.86|281.71|281.76|281.61|281.91|281.76|281.71|281.56|54
1693235100000|2023-08-28 15:05:00|281.71|281.56|281.71|281.56|281.76|281.61|281.61|281.46|53
1693235400000|2023-08-28 15:10:00|281.66|281.51|281.66|281.46|281.76|281.61|281.61|281.46|62
1693235700000|2023-08-28 15:15:00|281.61|281.51|281.51|281.36|281.71|281.56|281.46|281.31|90
1693236000000|2023-08-28 15:20:00|281.56|281.41|281.46|281.31|281.61|281.41|281.46|281.31|53
1693236300000|2023-08-28 15:25:00|281.51|281.36|281.46|281.26|281.56|281.41|281.36|281.21|60
1693236600000|2023-08-28 15:30:00|281.41|281.31|281.56|281.36|281.56|281.41|281.41|281.26|6
1693236900000|2023-08-28 15:35:00|281.51|281.41|281.66|281.46|281.66|281.51|281.51|281.36|4
1693237200000|2023-08-28 15:40:00|281.61|281.51|281.51|281.36|281.61|281.51|281.36|281.21|39
1693237500000|2023-08-28 15:45:00|281.56|281.41|281.56|281.41|281.61|281.46|281.46|281.31|28
1693237800000|2023-08-28 15:50:00|281.61|281.36|281.61|281.41|281.66|281.46|281.51|281.36|19
1693238100000|2023-08-28 15:55:00|281.56|281.46|281.66|281.46|281.66|281.51|281.56|281.36|4
1693238400000|2023-08-28 16:00:00|281.61|281.41|281.61|281.46|281.66|281.46|281.56|281.36|9
1693238700000|2023-08-28 16:05:00|281.66|281.51|281.66|281.46|281.71|281.51|281.56|281.36|20
1693239000000|2023-08-28 16:10:00|281.61|281.51|281.61|281.41|281.66|281.51|281.51|281.36|233
1693239300000|2023-08-28 16:15:00|281.56|281.46|281.56|281.36|281.61|281.46|281.51|281.36|6
1693239600000|2023-08-28 16:20:00|281.51|281.31|281.56|281.36|281.56|281.36|281.46|281.31|0
1693239900000|2023-08-28 16:25:00|281.51|281.41|281.61|281.41|281.61|281.46|281.51|281.36|6
1693240200000|2023-08-28 16:30:00|281.56|281.46|281.61|281.41|281.61|281.46|281.56|281.41|7
1693240500000|2023-08-28 16:35:00|281.56|281.46|281.61|281.41|281.61|281.46|281.56|281.36|27
1693240800000|2023-08-28 16:40:00|281.56|281.46|281.66|281.51|281.76|281.56|281.56|281.41|5
1693241100000|2023-08-28 16:45:00|281.71|281.56|281.71|281.51|281.76|281.56|281.66|281.51|4
1693241400000|2023-08-28 16:50:00|281.76|281.56|281.86|281.71|281.91|281.71|281.76|281.56|1
1693241700000|2023-08-28 16:55:00|281.81|281.66|281.91|281.76|281.96|281.76|281.81|281.66|8
1693242000000|2023-08-28 17:00:00|281.96|281.81|281.96|281.76|282.01|281.81|281.91|281.76|4
1693242300000|2023-08-28 17:05:00|282.01|281.81|281.96|281.81|282.06|281.91|281.91|281.76|9
1693242600000|2023-08-28 17:10:00|282.01|281.86|281.96|281.81|282.06|281.86|281.91|281.76|0
1693242900000|2023-08-28 17:15:00|281.91|281.76|281.96|281.76|281.96|281.81|281.91|281.71|4
1693243200000|2023-08-28 17:20:00|282.01|281.81|281.96|281.76|282.01|281.86|281.91|281.76|5
1693243500000|2023-08-28 17:25:00|281.91|281.81|281.96|281.81|281.96|281.81|281.91|281.76|0
1693243800000|2023-08-28 17:30:00|282.01|281.86|281.96|281.81|282.01|281.86|281.96|281.81|4
1693244100000|2023-08-28 17:35:00|281.91|281.76|281.86|281.71|281.96|281.81|281.81|281.61|21
1693244400000|2023-08-28 17:40:00|281.91|281.76|281.86|281.71|281.91|281.76|281.86|281.71|3
1693244700000|2023-08-28 17:45:00|281.91|281.76|281.86|281.71|281.91|281.76|281.86|281.71|8
1693245000000|2023-08-28 17:50:00|281.91|281.76|281.66|281.51|281.91|281.76|281.66|281.51|43
1693245300000|2023-08-28 17:55:00|281.71|281.46|281.61|281.41|281.71|281.51|281.56|281.36|11
1693245600000|2023-08-28 18:00:00|281.56|281.46|281.66|281.46|281.66|281.51|281.56|281.41|3
1693245900000|2023-08-28 18:05:00|281.61|281.51|281.71|281.56|281.71|281.56|281.56|281.41|3
1693246200000|2023-08-28 18:10:00|281.66|281.51|281.66|281.46|281.66|281.51|281.61|281.46|3
1693246500000|2023-08-28 18:15:00|281.61|281.51|281.71|281.56|281.76|281.61|281.61|281.46|9
1693246800000|2023-08-28 18:20:00|281.66|281.51|281.66|281.51|281.71|281.56|281.66|281.46|15
1693247100000|2023-08-28 18:25:00|281.61|281.46|281.71|281.51|281.71|281.56|281.61|281.46|10
1693247400000|2023-08-28 18:30:00|281.66|281.56|281.66|281.51|281.71|281.56|281.66|281.46|5
1693247700000|2023-08-28 18:35:00|281.71|281.56|281.71|281.56|281.76|281.61|281.66|281.46|28
1693248000000|2023-08-28 18:40:00|281.76|281.61|281.76|281.56|281.76|281.61|281.71|281.56|6
1693248300000|2023-08-28 18:45:00|281.71|281.61|281.71|281.51|281.76|281.61|281.66|281.51|13
1693248600000|2023-08-28 18:50:00|281.66|281.56|281.71|281.56|281.71|281.56|281.66|281.46|10
1693248900000|2023-08-28 18:55:00|281.66|281.51|281.76|281.61|281.76|281.61|281.66|281.46|1
1693249200000|2023-08-28 19:00:00|281.71|281.56|281.76|281.61|281.76|281.61|281.71|281.56|1
1693249500000|2023-08-28 19:05:00|281.71|281.56|281.81|281.66|281.81|281.66|281.71|281.56|7
1693249800000|2023-08-28 19:10:00|281.76|281.61|281.76|281.61|281.81|281.66|281.71|281.56|6
1693250100000|2023-08-28 19:15:00||281.56||281.61||281.61||281.56|2
1693250400000|2023-08-28 19:20:00||281.56||281.56||281.61||281.56|7
1693250700000|2023-08-28 19:25:00|281.81|281.61|281.86|281.71|281.86|281.71|281.81|281.61|2
1693251000000|2023-08-28 19:30:00|281.81|281.66|281.86|281.66|281.86|281.71|281.81|281.66|0
1693251300000|2023-08-28 19:35:00|281.91|281.71|281.91|281.71|281.91|281.76|281.86|281.71|3
1693251600000|2023-08-28 19:40:00|281.86|281.76|281.91|281.76|281.91|281.76|281.86|281.71|1
1693251900000|2023-08-28 19:45:00|281.96|281.81|282.01|281.81|282.11|281.96|281.96|281.76|8
1693252200000|2023-08-28 19:50:00|281.96|281.76|281.91|281.71|281.96|281.76|281.91|281.71|1
1693252500000|2023-08-28 19:55:00|281.96|281.76|282.01|281.81|282.01|281.81|281.96|281.76|6
1693252800000|2023-08-28 20:00:00|||||||||4
1693253100000|2023-08-28 20:05:00|281.96|281.76|281.86|281.66|281.96|281.76|281.86|281.66|2
1693253400000|2023-08-28 20:10:00|281.91||281.86||281.91||281.86||9
1693254600000|2023-08-28 20:30:00|281.91|281.76|281.91|281.76|281.91|281.76|281.91|281.76|1
1693254900000|2023-08-28 20:35:00|||||||||1
1693255200000|2023-08-28 20:40:00|281.96|281.66|281.96|281.66|281.96|281.71|281.96|281.66|2
1693255500000|2023-08-28 20:45:00|281.86|281.56|281.71|281.41|281.86|281.56|281.56|281.31|142
1693255800000|2023-08-28 20:50:00|281.61|281.36|281.71|281.46|281.71|281.46|281.61|281.36|41
1693256100000|2023-08-28 20:55:00|281.76|281.51|281.96|281.51|281.96|281.51|281.76|281.36|14
1693256400000|2023-08-28 21:00:00|282.01||282.01||282.11||282.01||101
1693256700000|2023-08-28 21:05:00|282.11||282.11||282.11||282.11||0
1693257000000|2023-08-28 21:10:00|282.21|281.56|282.11|281.51|282.21|281.66|282.11|281.51|0
1693260000000|2023-08-28 22:00:00|282.21|281.61|282.21|281.61|282.21|281.61|282.11|281.51|0
1693260300000|2023-08-28 22:05:00|282.11|281.51|282.11|281.51|282.21|281.61|282.11|281.51|0
1693260600000|2023-08-28 22:10:00|282.21|281.61|282.21|281.61|282.21|281.61|282.11|281.51|0
1693261500000|2023-08-28 22:25:00|282.11|281.51|282.21|281.61|282.21|281.61|282.11|281.51|0
1693261800000|2023-08-28 22:30:00|282.11|281.51|282.11|281.51|282.11|281.51|282.11|281.51|0
1693262100000|2023-08-28 22:35:00|282.21|281.61|282.11|281.51|282.21|281.61|282.11|281.51|0
1693262400000|2023-08-28 22:40:00|282.21|281.61|282.21|281.61|282.21|281.61|282.11|281.51|0
1693262700000|2023-08-28 22:45:00|282.11|281.51|282.11|281.51|282.21|281.61|282.11|281.51|0
1693264200000|2023-08-28 23:10:00|282.01|281.41|282.11|281.51|282.11|281.51|282.01|281.41|0
1693264800000|2023-08-28 23:20:00|282.01|281.41|282.11|281.51|282.11|281.51|282.01|281.41|0
1693265700000|2023-08-28 23:35:00|282.01|281.41|282.01|281.41|282.11|281.51|282.01|281.41|0
1693266000000|2023-08-28 23:40:00|282.11|281.51|282.11|281.51|282.11|281.51|282.11|281.51|0
1693266300000|2023-08-28 23:45:00|282.01|281.41|282.01|281.41|282.11|281.51|282.01|281.41|0
1693267200000|2023-08-29 00:00:00|281.91|281.31|282.01|281.41|282.01|281.41|281.91|281.31|0
1693267500000|2023-08-29 00:05:00|281.91|281.31|281.91|281.31|281.91|281.31|281.91|281.31|0
1693267800000|2023-08-29 00:10:00|282.01|281.41|282.01|281.41|282.01|281.41|281.91|281.31|0
1693268100000|2023-08-29 00:15:00|281.91|281.31|282.01|281.41|282.01|281.41|281.91|281.31|0
1693268400000|2023-08-29 00:20:00|282.11|281.51|282.01|281.41|282.11|281.51|282.01|281.41|0
1693268700000|2023-08-29 00:25:00|282.11|281.51|282.01|281.41|282.11|281.51|282.01|281.41|0
1693269000000|2023-08-29 00:30:00|282.71|281.61|281.56|281.36|282.71|282.06|281.56|281.36|940
1693269300000|2023-08-29 00:35:00|281.61|281.41|281.66|281.51|281.66|281.51|281.56|281.36|31
1693269600000|2023-08-29 00:40:00|281.71|281.56|281.71|281.51|281.81|281.66|281.51|281.36|131
1693269900000|2023-08-29 00:45:00|281.66|281.61|281.91|281.76|281.96|281.76|281.66|281.56|534
1693270200000|2023-08-29 00:50:00|282.01|281.81|281.71|281.56|282.06|281.91|281.71|281.56|120
1693270500000|2023-08-29 00:55:00|281.66|281.51|281.71|281.56|281.96|281.76|281.46|281.31|220
1693270800000|2023-08-29 01:00:00|281.76|281.61|281.76|281.61|281.86|281.71|281.46|281.26|1423
1693271100000|2023-08-29 01:05:00|281.81|281.56|281.96|281.81|282.11|281.91|281.66|281.46|280
1693271400000|2023-08-29 01:10:00|281.91|281.76|281.56|281.41|281.91|281.76|281.56|281.41|428
1693271700000|2023-08-29 01:15:00|281.46|281.31|281.93|281.78|281.98|281.83|281.46|281.31|242
1693272000000|2023-08-29 01:20:00|281.88|281.73|281.63|281.48|281.88|281.73|281.63|281.43|192
1693272300000|2023-08-29 01:25:00|281.68|281.53|281.78|281.63|281.88|281.73|281.68|281.53|303
1693272600000|2023-08-29 01:30:00|281.83|281.68|281.38|281.23|281.83|281.68|281.38|281.23|1035
1693272900000|2023-08-29 01:35:00|281.43|281.28|281.28|281.13|281.48|281.33|281.23|281.08|326
1693273200000|2023-08-29 01:40:00|281.33|281.18|281.48|281.33|281.48|281.33|281.28|281.13|422
1693273500000|2023-08-29 01:45:00|281.53|281.38|281.33|281.18|281.58|281.43|281.33|281.18|2777
1693273800000|2023-08-29 01:50:00|281.38|281.23|281.03|280.88|281.38|281.23|281.03|280.83|289
1693274100000|2023-08-29 01:55:00|281.08|280.93|280.98|280.78|281.18|280.98|280.88|280.68|214
1693274400000|2023-08-29 02:00:00|280.93|280.83|281.13|280.98|281.18|281.03|280.93|280.78|224
1693274700000|2023-08-29 02:05:00|281.18|281.03|281.18|281.03|281.28|281.13|281.13|280.98|207
1693275000000|2023-08-29 02:10:00|281.23|281.08|281.48|281.33|281.48|281.33|281.18|281.03|264
1693275300000|2023-08-29 02:15:00|281.43|281.28|281.53|281.33|281.63|281.43|281.43|281.28|217
1693275600000|2023-08-29 02:20:00|281.48|281.38|281.78|281.58|281.78|281.63|281.48|281.38|155
1693275900000|2023-08-29 02:25:00|281.83|281.63|281.83|281.68|281.88|281.73|281.78|281.63|337
1693276200000|2023-08-29 02:30:00|281.78|281.63|281.68|281.53|281.78|281.63|281.63|281.48|282
1693276500000|2023-08-29 02:35:00|281.73|281.58|281.93|281.78|281.93|281.78|281.73|281.58|214
1693276800000|2023-08-29 02:40:00|281.88|281.73|281.73|281.53|281.88|281.73|281.63|281.48|1101
1693277100000|2023-08-29 02:45:00|281.68|281.48|281.73|281.58|281.78|281.58|281.58|281.43|234
1693277400000|2023-08-29 02:50:00|281.57|281.42|281.52|281.37|281.67|281.52|281.52|281.37|2265
1693277700000|2023-08-29 02:55:00|281.57|281.42|281.87|281.72|281.87|281.72|281.57|281.42|191
1693278000000|2023-08-29 03:00:00|281.92|281.77|281.67|281.52|281.92|281.77|281.62|281.47|709
1693278300000|2023-08-29 03:05:00|281.72|281.57|281.77|281.62|281.82|281.67|281.72|281.52|168
1693278600000|2023-08-29 03:10:00|281.87|281.67|281.77|281.62|281.87|281.72|281.72|281.57|237
1693278900000|2023-08-29 03:15:00|281.82|281.67|281.82|281.67|281.87|281.67|281.77|281.62|205
1693279200000|2023-08-29 03:20:00|281.87|281.62|281.77|281.62|281.87|281.62|281.67|281.52|289
1693279500000|2023-08-29 03:25:00|281.82|281.67|281.87|281.72|281.87|281.72|281.77|281.62|244
1693279800000|2023-08-29 03:30:00|281.82|281.67|281.67|281.52|281.82|281.67|281.62|281.47|312
1693280100000|2023-08-29 03:35:00|281.72|281.57|281.77|281.62|281.82|281.67|281.72|281.57|201
1693280400000|2023-08-29 03:40:00|281.82|281.67|281.82|281.67|281.92|281.77|281.82|281.67|197
1693280700000|2023-08-29 03:45:00|281.77|281.62|281.77|281.62|281.77|281.62|281.72|281.57|114
1693281000000|2023-08-29 03:50:00|281.82|281.67|281.77|281.62|281.82|281.67|281.77|281.62|223
1693281300000|2023-08-29 03:55:00|281.72|281.57|281.72|281.57|281.77|281.62|281.72|281.57|300
1693281600000|2023-08-29 04:00:00|281.77|281.62|281.77|281.62|281.77|281.62|281.72|281.57|136
1693281900000|2023-08-29 04:05:00|281.82|281.67|281.82|281.67|281.82|281.67|281.77|281.62|2029
1693282200000|2023-08-29 04:10:00|281.77|281.62|281.72|281.57|281.77|281.62|281.72|281.57|1105
1693282500000|2023-08-29 04:15:00|281.77|281.62|281.67|281.52|281.77|281.62|281.67|281.52|161
1693282800000|2023-08-29 04:20:00|281.72|281.57|281.67|281.52|281.72|281.57|281.67|281.52|109
1693283100000|2023-08-29 04:25:00|281.72|281.57|281.77|281.62|281.77|281.62|281.72|281.57|53
1693283400000|2023-08-29 04:30:00|||||||||45
1693283700000|2023-08-29 04:35:00|281.72|281.57|281.72|281.57|281.77|281.62|281.72|281.57|1641
1693284000000|2023-08-29 04:40:00|281.67|281.52|281.62|281.47|281.67|281.52|281.57|281.42|171
1693284300000|2023-08-29 04:45:00|281.67|281.52|281.77|281.62|281.77|281.62|281.67|281.52|86
1693284600000|2023-08-29 04:50:00|281.72|281.57|281.77|281.62|281.77|281.62|281.72|281.57|201
1693284900000|2023-08-29 04:55:00|281.72|281.57|281.77|281.62|281.77|281.62|281.72|281.57|531
1693285200000|2023-08-29 05:00:00|281.72|281.57|281.67|281.52|281.72|281.57|281.62|281.47|328
1693285500000|2023-08-29 05:05:00|281.72|281.57|281.87|281.72|281.87|281.72|281.67|281.52|1214
1693285800000|2023-08-29 05:10:00|281.82|281.67|281.82|281.67|281.87|281.72|281.77|281.62|143
1693286100000|2023-08-29 05:15:00|281.87|281.72|281.87|281.72|281.87|281.72|281.87|281.72|95
1693286400000|2023-08-29 05:20:00|281.97|281.82|281.92|281.77|281.97|281.82|281.92|281.77|134
1693286700000|2023-08-29 05:25:00|||||||||114
1693287000000|2023-08-29 05:30:00|281.87|281.72|281.92|281.77|281.92|281.77|281.87|281.72|209
1693287300000|2023-08-29 05:35:00|281.97|281.82|281.87|281.72|281.97|281.82|281.87|281.72|224
1693287600000|2023-08-29 05:40:00|281.92|281.77|281.72|281.57|281.97|281.82|281.72|281.57|364
1693287900000|2023-08-29 05:45:00|281.77|281.52|281.87|281.72|281.87|281.72|281.77|281.52|296
1693288200000|2023-08-29 05:50:00|281.97|281.82|281.92|281.77|281.97|281.82|281.87|281.72|542
1693288500000|2023-08-29 05:55:00|281.87|281.72|281.92|281.77|281.97|281.77|281.87|281.72|110
1693288800000|2023-08-29 06:00:00|281.97|281.82|282.17|282.02|282.17|282.02|281.97|281.82|245
1693289100000|2023-08-29 06:05:00|282.22|281.97|282.02|281.87|282.22|282.07|282.02|281.87|196
1693289400000|2023-08-29 06:10:00|281.97|281.82|281.82|281.62|281.97|281.82|281.82|281.62|167
1693289700000|2023-08-29 06:15:00|281.77|281.57|281.72|281.57|281.82|281.67|281.72|281.57|247
1693290000000|2023-08-29 06:20:00|281.67|281.52|281.57|281.42|281.72|281.57|281.52|281.37|380
1693290300000|2023-08-29 06:25:00|281.52|281.37|281.47|281.32|281.52|281.37|281.17|281.02|452
1693290600000|2023-08-29 06:30:00|281.52|281.37|281.57|281.42|281.62|281.47|281.52|281.37|161
1693290900000|2023-08-29 06:35:00|281.62|281.47|281.67|281.52|281.67|281.52|281.62|281.47|221
1693291200000|2023-08-29 06:40:00|281.72|281.57|281.72|281.57|281.77|281.62|281.72|281.57|158
1693291500000|2023-08-29 06:45:00|281.67|281.52|281.57|281.42|281.67|281.52|281.57|281.42|259
1693291800000|2023-08-29 06:50:00|281.52|281.37|281.57|281.42|281.57|281.42|281.47|281.32|234
1693292100000|2023-08-29 06:55:00|281.52|281.37|281.52|281.37|281.57|281.42|281.52|281.37|242
1693292400000|2023-08-29 07:00:00|281.47|281.32|281.32|281.17|281.47|281.32|281.27|281.12|401
1693292700000|2023-08-29 07:05:00|281.37|281.22|281.57|281.42|281.57|281.42|281.37|281.22|202
1693293000000|2023-08-29 07:10:00|281.52|281.37|281.57|281.42|281.57|281.42|281.47|281.32|273
1693293300000|2023-08-29 07:15:00|281.62|281.47|281.57|281.42|281.62|281.47|281.52|281.37|95
1693293600000|2023-08-29 07:20:00|281.52|281.37|281.72|281.57|281.77|281.62|281.52|281.37|342
1693293900000|2023-08-29 07:25:00|281.77|281.62|281.87|281.72|281.87|281.72|281.72|281.57|260
1693294200000|2023-08-29 07:30:00|281.92|281.77|281.87|281.72|281.92|281.77|281.87|281.72|178
1693294500000|2023-08-29 07:35:00|281.82|281.67|281.62|281.47|281.82|281.72|281.57|281.42|303
1693294800000|2023-08-29 07:40:00|281.57|281.42|281.62|281.47|281.62|281.47|281.52|281.37|250
1693295100000|2023-08-29 07:45:00|281.67|281.52|281.57|281.37|281.77|281.62|281.57|281.37|223
1693295400000|2023-08-29 07:50:00|281.52|281.42|281.42|281.27|281.57|281.42|281.42|281.27|501
1693295700000|2023-08-29 07:55:00|281.37|281.22|281.32|281.17|281.42|281.22|281.27|281.12|287
1693296000000|2023-08-29 08:00:00|281.37|281.22|281.27|281.12|281.42|281.27|281.27|281.12|391
1693296300000|2023-08-29 08:05:00|281.32|281.17|281.52|281.37|281.52|281.37|281.32|281.17|304
1693296600000|2023-08-29 08:10:00|281.47|281.32|281.37|281.22|281.47|281.32|281.37|281.22|135
1693296900000|2023-08-29 08:15:00|281.42|281.27|281.57|281.42|281.57|281.42|281.42|281.27|554
1693297200000|2023-08-29 08:20:00|281.52|281.37|281.52|281.37|281.62|281.47|281.52|281.37|354
1693297500000|2023-08-29 08:25:00|281.57|281.42|281.62|281.47|281.62|281.47|281.57|281.37|335
1693297800000|2023-08-29 08:30:00|281.57|281.42|281.67|281.52|281.72|281.57|281.57|281.42|473
1693298100000|2023-08-29 08:35:00|281.72|281.57|281.72|281.57|281.77|281.62|281.67|281.52|341
1693298400000|2023-08-29 08:40:00|281.77|281.62|281.87|281.72|281.87|281.72|281.72|281.52|389
1693298700000|2023-08-29 08:45:00|281.82|281.67|281.87|281.72|281.92|281.77|281.82|281.67|327
1693299000000|2023-08-29 08:50:00|281.82|281.67|281.77|281.62|281.82|281.67|281.72|281.57|2533
1693299300000|2023-08-29 08:55:00|281.72|281.57|281.57|281.42|281.82|281.67|281.57|281.42|483
1693299600000|2023-08-29 09:00:00|281.62|281.47|281.77|281.57|281.77|281.62|281.57|281.42|1265
1693299900000|2023-08-29 09:05:00|281.72|281.52|281.67|281.52|281.72|281.57|281.57|281.42|672
1693300200000|2023-08-29 09:10:00|281.62|281.47|281.62|281.47|281.62|281.47|281.62|281.47|15
1693300500000|2023-08-29 09:15:00|281.57|281.42|281.47|281.22|281.57|281.42|281.37|281.22|221
1693300800000|2023-08-29 09:20:00|281.62|281.02|281.62|281.02|281.72|281.12|281.62|281.02|2
1693301100000|2023-08-29 09:25:00|281.72|281.12|281.72|281.12|281.72|281.12|281.62|281.02|140
1693301700000|2023-08-29 09:35:00|281.82|281.22|281.82|281.22|281.82|281.22|281.72|281.12|0
1693302300000|2023-08-29 09:45:00|281.92|281.32|281.92|281.32|281.92|281.32|281.82|281.22|0
1693302600000|2023-08-29 09:50:00|281.72|281.57|282.02|281.87|282.02|281.87|281.72|281.52|21
1693302900000|2023-08-29 09:55:00|281.97|281.82|282.07|281.92|282.12|281.97|281.97|281.82|46
1693303200000|2023-08-29 10:00:00|282.02|281.87|282.02|281.87|282.12|281.97|282.02|281.87|23
1693303500000|2023-08-29 10:05:00|282.07|281.92|282.12|281.97|282.17|282.02|282.02|281.82|32
1693303800000|2023-08-29 10:10:00|282.17|282.02|282.12|281.92|282.17|282.02|282.02|281.87|30
1693304100000|2023-08-29 10:15:00|282.07|281.97|282.02|281.87|282.12|281.97|282.02|281.87|17
1693304400000|2023-08-29 10:20:00|282.07|281.92|282.12|281.97|282.17|282.02|282.07|281.87|26
1693304700000|2023-08-29 10:25:00|282.07|281.92|282.17|282.02|282.17|282.02|282.07|281.92|17
1693305000000|2023-08-29 10:30:00|282.22|282.07|282.27|282.07|282.27|282.12|282.22|282.02|20
1693305300000|2023-08-29 10:35:00|282.22|282.12|282.27|282.07|282.32|282.17|282.17|282.02|43
1693305600000|2023-08-29 10:40:00|282.22|282.12|282.22|282.07|282.27|282.12|282.17|281.97|0
1693305900000|2023-08-29 10:45:00|282.17|282.02|282.17|281.97|282.22|282.07|282.12|281.97|6
1693306200000|2023-08-29 10:50:00|282.12|281.92|282.12|281.97|282.17|281.97|282.07|281.92|6
1693306500000|2023-08-29 10:55:00|282.17|281.92|282.02|281.87|282.17|281.92|282.02|281.87|7
1693306800000|2023-08-29 11:00:00|282.07|281.92|282.07|281.87|282.12|281.97|282.02|281.87|3
1693307100000|2023-08-29 11:05:00|282.12|281.92|282.12|281.97|282.17|281.97|282.07|281.92|2
1693307400000|2023-08-29 11:10:00|282.17|282.02|282.07|281.92|282.17|282.02|282.07|281.87|1
1693307700000|2023-08-29 11:15:00|282.12|281.87|282.07|281.92|282.12|281.92|282.02|281.87|3
1693308000000|2023-08-29 11:20:00|282.12|281.97|282.07|281.87|282.17|281.97|282.07|281.87|1
1693308300000|2023-08-29 11:25:00|282.02|281.92|281.97|281.82|282.07|281.92|281.97|281.82|4
1693308600000|2023-08-29 11:30:00|282.02|281.87|282.07|281.87|282.07|281.92|281.97|281.82|7
1693308900000|2023-08-29 11:35:00|282.02|281.82|281.92|281.77|282.07|281.87|281.87|281.72|8
1693309200000|2023-08-29 11:40:00|281.87|281.72|281.77|281.62|281.87|281.72|281.77|281.62|3
1693309500000|2023-08-29 11:45:00|281.82|281.67|281.87|281.72|281.87|281.72|281.77|281.62|12
1693309800000|2023-08-29 11:50:00|281.92|281.77|282.02|281.87|282.07|281.87|281.87|281.77|37
1693310100000|2023-08-29 11:55:00|282.07|281.92|281.97|281.82|282.07|281.92|281.97|281.82|3
1693310400000|2023-08-29 12:00:00|281.92|281.77|281.87|281.72|281.97|281.82|281.87|281.72|11
1693310700000|2023-08-29 12:05:00|281.92|281.77|282.07|281.87|282.07|281.92|281.92|281.77|5
1693311000000|2023-08-29 12:10:00|282.02|281.92|281.97|281.77|282.07|281.92|281.92|281.72|4
1693311300000|2023-08-29 12:15:00|282.02|281.82|281.82|281.67|282.02|281.82|281.82|281.67|303
1693311600000|2023-08-29 12:20:00|281.87|281.72|281.77|281.57|281.87|281.72|281.77|281.57|41
1693311900000|2023-08-29 12:25:00|281.72|281.52|281.67|281.52|281.77|281.57|281.67|281.52|2
1693312200000|2023-08-29 12:30:00|281.72|281.47|281.67|281.52|281.77|281.57|281.62|281.42|50
1693312500000|2023-08-29 12:35:00|281.62|281.47|281.67|281.47|281.72|281.52|281.57|281.42|3
1693312800000|2023-08-29 12:40:00|281.62|281.52|281.72|281.52|281.72|281.57|281.62|281.47|40
1693313100000|2023-08-29 12:45:00|281.67|281.57|281.67|281.47|281.72|281.57|281.57|281.42|4
1693313400000|2023-08-29 12:50:00|281.72|281.52|281.67|281.52|281.77|281.62|281.67|281.47|2
1693313700000|2023-08-29 12:55:00|281.62|281.47|281.67|281.52|281.67|281.52|281.62|281.47|3
1693314000000|2023-08-29 13:00:00|281.62|281.47|281.57|281.37|281.62|281.52|281.52|281.37|50
1693314300000|2023-08-29 13:05:00|281.52|281.42|281.62|281.47|281.67|281.47|281.52|281.42|5
1693314600000|2023-08-29 13:10:00|281.57|281.42|281.52|281.32|281.57|281.42|281.47|281.32|2
1693314900000|2023-08-29 13:15:00|281.47|281.37|281.57|281.42|281.57|281.42|281.47|281.32|18
1693315200000|2023-08-29 13:20:00|281.52|281.37|281.57|281.42|281.57|281.42|281.52|281.37|50
1693315500000|2023-08-29 13:25:00|281.52|281.37|281.57|281.42|281.62|281.42|281.52|281.37|11
1693315800000|2023-08-29 13:30:00|281.62|281.47|281.52|281.32|281.67|281.47|281.22|281.07|199
1693316100000|2023-08-29 13:35:00|281.57|281.37|281.72|281.57|281.82|281.62|281.52|281.37|98
1693316400000|2023-08-29 13:40:00|281.67|281.52|282.02|281.82|282.02|281.82|281.67|281.52|111
1693316700000|2023-08-29 13:45:00|281.97|281.87|282.12|281.97|282.12|281.97|281.97|281.82|119
1693317000000|2023-08-29 13:50:00|282.17|282.02|282.17|282.02|282.22|282.07|282.07|281.92|66
1693317300000|2023-08-29 13:55:00|282.22|282.07|282.27|282.12|282.27|282.12|282.12|281.97|63
1693317600000|2023-08-29 14:00:00|282.32|282.17|282.57|282.37|282.57|282.42|282.32|282.12|126
1693317900000|2023-08-29 14:05:00|282.52|282.42|282.47|282.32|282.57|282.42|282.42|282.27|46
1693318200000|2023-08-29 14:10:00|282.52|282.37|282.57|282.42|282.57|282.42|282.37|282.22|46
1693318500000|2023-08-29 14:15:00|282.62|282.47|282.77|282.62|282.87|282.67|282.62|282.47|58
1693318800000|2023-08-29 14:20:00|282.82|282.57|282.92|282.77|282.97|282.82|282.72|282.57|95
1693319100000|2023-08-29 14:25:00|282.87|282.72|282.92|282.77|282.97|282.82|282.72|282.52|55
1693319400000|2023-08-29 14:30:00|282.97|282.82|282.97|282.82|283.02|282.87|282.87|282.67|52
1693319700000|2023-08-29 14:35:00|283.02|282.87|282.87|282.67|283.07|282.92|282.77|282.62|71
1693320000000|2023-08-29 14:40:00|282.82|282.72|282.77|282.62|282.92|282.72|282.67|282.52|122
1693320300000|2023-08-29 14:45:00|282.72|282.57|282.82|282.62|282.82|282.67|282.62|282.47|122
1693320600000|2023-08-29 14:50:00|282.77|282.67|282.67|282.47|282.92|282.77|282.67|282.47|81
1693320900000|2023-08-29 14:55:00|282.62|282.42|282.72|282.57|282.77|282.62|282.57|282.42|118
1693321200000|2023-08-29 15:00:00|282.77|282.62|282.82|282.67|282.82|282.67|282.67|282.47|31
1693321500000|2023-08-29 15:05:00|282.77|282.57|282.82|282.67|282.97|282.82|282.72|282.57|38
1693321800000|2023-08-29 15:10:00|282.87|282.72|282.92|282.77|282.92|282.77|282.82|282.62|15
1693322100000|2023-08-29 15:15:00|282.97|282.82|283.12|282.97|283.12|282.97|282.97|282.82|46
1693322400000|2023-08-29 15:20:00|283.07|282.87|283.17|283.02|283.22|283.02|283.02|282.87|165
1693322700000|2023-08-29 15:25:00|283.22|283.07|283.07|282.92|283.27|283.12|283.07|282.92|40
1693323000000|2023-08-29 15:30:00|283.12|282.87|283.22|283.02|283.22|283.07|283.02|282.87|20
1693323300000|2023-08-29 15:35:00|283.17|283.07|283.32|283.17|283.32|283.17|283.17|283.02|14
1693323600000|2023-08-29 15:40:00|283.37|283.22|283.42|283.27|283.47|283.27|283.32|283.22|19
1693323900000|2023-08-29 15:45:00|283.47|283.32|283.47|283.32|283.47|283.32|283.42|283.27|46
1693324200000|2023-08-29 15:50:00|283.42|283.27|283.32|283.17|283.42|283.27|283.32|283.17|209
1693324500000|2023-08-29 15:55:00|283.27|283.12|283.27|283.12|283.32|283.17|283.22|283.07|57
1693324800000|2023-08-29 16:00:00|283.32|283.17|283.32|283.17|283.32|283.17|283.22|283.07|15
1693325100000|2023-08-29 16:05:00|283.27|283.12|283.42|283.22|283.42|283.27|283.22|283.07|7
1693325400000|2023-08-29 16:10:00|283.47|283.27|283.27|283.07|283.47|283.32|283.27|283.07|15
1693325700000|2023-08-29 16:15:00|283.22|283.12|283.27|283.12|283.27|283.12|283.22|283.07|2
1693326000000|2023-08-29 16:20:00|283.22|283.07|283.37|283.22|283.37|283.22|283.22|283.07|14
1693326300000|2023-08-29 16:25:00|283.42|283.17|283.42|283.22|283.47|283.27|283.37|283.17|19
1693326600000|2023-08-29 16:30:00|283.37|283.27|283.37|283.22|283.42|283.27|283.32|283.17|3
1693326900000|2023-08-29 16:35:00|283.32|283.17|283.32|283.12|283.37|283.17|283.27|283.07|5
1693327200000|2023-08-29 16:40:00|283.27|283.17|283.32|283.12|283.32|283.17|283.22|283.07|25
1693327500000|2023-08-29 16:45:00|283.27|283.07|283.22|283.02|283.27|283.07|283.17|283.02|3
1693327800000|2023-08-29 16:50:00|283.27|283.07|283.32|283.12|283.32|283.17|283.22|283.02|2
1693328100000|2023-08-29 16:55:00|283.27|283.17|283.37|283.17|283.37|283.22|283.27|283.12|4
1693328400000|2023-08-29 17:00:00|283.32|283.12|283.42|283.22|283.42|283.22|283.32|283.12|0
1693328700000|2023-08-29 17:05:00|283.37|283.27|283.42|283.27|283.42|283.27|283.37|283.27|6
1693329000000|2023-08-29 17:10:00|283.37|283.22|283.42|283.27|283.47|283.27|283.37|283.17|17
1693329300000|2023-08-29 17:15:00|283.37|283.22|283.42|283.22|283.42|283.27|283.32|283.17|16
1693329600000|2023-08-29 17:20:00|283.37|283.27|283.42|283.27|283.47|283.27|283.37|283.22|17
1693329900000|2023-08-29 17:25:00|283.37|283.22|283.42|283.27|283.42|283.27|283.37|283.22|2
1693330200000|2023-08-29 17:30:00|283.37|283.22|283.47|283.27|283.47|283.27|283.37|283.22|6
1693330500000|2023-08-29 17:35:00|283.52|283.32|283.52|283.32|283.52|283.37|283.47|283.27|6
1693330800000|2023-08-29 17:40:00|283.47|283.27|283.47|283.27|283.52|283.32|283.42|283.27|2
1693331100000|2023-08-29 17:45:00|283.52|283.32|283.52|283.37|283.57|283.37|283.52|283.27|16
1693331400000|2023-08-29 17:50:00|283.47|283.32|283.47|283.32|283.52|283.37|283.42|283.27|25
1693331700000|2023-08-29 17:55:00|283.42|283.27|283.47|283.27|283.47|283.32|283.32|283.17|11
1693332000000|2023-08-29 18:00:00|283.42|283.32|283.47|283.32|283.47|283.32|283.37|283.22|0
1693332300000|2023-08-29 18:05:00|283.42|283.27|283.47|283.27|283.47|283.32|283.42|283.22|4
1693332600000|2023-08-29 18:10:00|283.52|283.32|283.47|283.27|283.52|283.32|283.42|283.22|4
1693332900000|2023-08-29 18:15:00|283.52|283.32|283.52|283.32|283.52|283.37|283.52|283.32|9
1693333200000|2023-08-29 18:20:00|283.57|283.37|283.42|283.22|283.57|283.37|283.37|283.22|18
1693333500000|2023-08-29 18:25:00|283.37|283.27|283.42|283.22|283.42|283.27|283.32|283.17|4
1693333800000|2023-08-29 18:30:00|283.37|283.17|283.37|283.22|283.42|283.27|283.37|283.17|1
1693334100000|2023-08-29 18:35:00|283.42|283.27|283.37|283.22|283.47|283.32|283.37|283.22|2
1693334400000|2023-08-29 18:40:00|283.42|283.27|283.47|283.27|283.47|283.32|283.37|283.22|6
1693334700000|2023-08-29 18:45:00|283.42|283.32|283.42|283.27|283.47|283.32|283.37|283.22|11
1693335000000|2023-08-29 18:50:00|283.47|283.22|283.42|283.27|283.47|283.32|283.42|283.22|11
1693335300000|2023-08-29 18:55:00|283.37|283.22|283.42|283.27|283.42|283.27|283.37|283.22|7
1693335600000|2023-08-29 19:00:00|283.37|283.22|283.37|283.17|283.42|283.27|283.32|283.17|13
1693335900000|2023-08-29 19:05:00|283.32|283.22|283.37|283.17|283.37|283.22|283.32|283.17|2
1693336200000|2023-08-29 19:10:00|283.32|283.22|283.37|283.22|283.42|283.27|283.32|283.22|13
1693336500000|2023-08-29 19:15:00|283.42|283.17|283.42|283.27|283.47|283.27|283.37|283.17|5
1693336800000|2023-08-29 19:20:00|283.47|283.22|283.42|283.27|283.47|283.27|283.42|283.22|0
1693337100000|2023-08-29 19:25:00|283.47|283.32|283.52|283.32|283.52|283.32|283.42|283.27|5
1693337400000|2023-08-29 19:30:00|283.47|283.27|283.42|283.27|283.47|283.32|283.42|283.27|3
1693337700000|2023-08-29 19:35:00|283.47||283.42||283.47||283.42||3
1693338000000|2023-08-29 19:40:00|283.47|283.32|283.47|283.32|283.47|283.32|283.42|283.32|3
1693338300000|2023-08-29 19:45:00|283.42|283.27|283.42|283.22|283.47|283.32|283.37|283.22|5
1693338600000|2023-08-29 19:50:00|283.37|283.27|283.37|283.22|283.42|283.27|283.37|283.22|2
1693338900000|2023-08-29 19:55:00|283.42|283.27|283.52|283.32|283.52|283.37|283.37|283.27|12
1693339200000|2023-08-29 20:00:00|283.47|283.27|283.42|283.22|283.52|283.32|283.42|283.22|236
1693339500000|2023-08-29 20:05:00|283.47|283.27|283.47|283.32|283.47|283.32|283.47|283.27|0
1693339800000|2023-08-29 20:10:00||283.27||283.27||283.32||283.27|0
1693340100000|2023-08-29 20:15:00|283.52|283.32|283.47|283.27|283.52|283.32|283.47|283.27|0
1693340700000|2023-08-29 20:25:00|283.42||283.47||283.47||283.42||0
1693341000000|2023-08-29 20:30:00|||||||||4
1693341300000|2023-08-29 20:35:00|283.52|283.32|283.52|283.32|283.52|283.32|283.47|283.32|6
1693341600000|2023-08-29 20:40:00|283.47|283.37|283.57|283.32|283.62|283.37|283.47|283.32|15
1693341900000|2023-08-29 20:45:00|283.52|283.27|283.42|283.22|283.57|283.27|283.42|283.17|6
1693342200000|2023-08-29 20:50:00|283.47|283.17|283.47|283.17|283.47|283.22|283.42|283.12|2
1693342500000|2023-08-29 20:55:00|283.42|283.12|283.52|283.07|283.52|283.17|283.27|283.07|10
1693342800000|2023-08-29 21:00:00|283.57|283.02|283.67|282.92|283.67|283.02|283.32|282.92|1
1693343400000|2023-08-29 21:10:00|283.82|283.22|283.62|283.02|283.82|283.22|283.62|283.02|0
1693346400000|2023-08-29 22:00:00|283.52|282.92|283.72|283.12|283.72|283.12|283.52|282.92|0
1693347000000|2023-08-29 22:10:00|283.62|283.02|283.62|283.02|283.62|283.02|283.62|283.02|0
1693347300000|2023-08-29 22:15:00|283.72|283.12|283.62|283.02|283.72|283.12|283.62|283.02|0
1693347600000|2023-08-29 22:20:00|283.72|283.12|283.72|283.12|283.72|283.12|283.62|283.02|0
1693348800000|2023-08-29 22:40:00|283.62|283.02|283.62|283.02|283.62|283.02|283.62|283.02|0
1693351800000|2023-08-29 23:30:00|283.52|282.92|283.42|282.82|283.52|282.92|283.42|282.82|0
1693353600000|2023-08-30 00:00:00|283.52|282.92|283.42|282.82|283.52|282.92|283.42|282.82|0
1693354200000|2023-08-30 00:10:00|283.52|282.92|283.42|282.82|283.52|282.92|283.42|282.82|0
1693354500000|2023-08-30 00:15:00|283.52|282.92|283.52|282.92|283.52|282.92|283.42|282.82|0
1693354800000|2023-08-30 00:20:00|283.62|283.02|283.62|283.02|283.62|283.02|283.62|283.02|0
1693355100000|2023-08-30 00:25:00|283.52|282.92|283.62|283.02|283.62|283.02|283.52|282.92|0
1693355400000|2023-08-30 00:30:00|283.47|283.27|283.37|283.22|283.62|283.47|283.07|282.92|250
1693355700000|2023-08-30 00:35:00|283.32|283.17|283.32|283.17|283.42|283.22|283.22|283.07|225
1693356000000|2023-08-30 00:40:00|283.27|283.12|283.22|283.07|283.32|283.12|283.17|283.02|79
1693356300000|2023-08-30 00:45:00|283.27|283.12|283.47|283.32|283.52|283.37|283.27|283.12|60
1693356600000|2023-08-30 00:50:00|283.52|283.37|283.57|283.42|283.62|283.42|283.47|283.32|101
1693356900000|2023-08-30 00:55:00|283.47|283.32|283.62|283.42|283.67|283.47|283.42|283.27|250
1693357200000|2023-08-30 01:00:00|283.57|283.37|283.02|282.87|283.57|283.37|282.97|282.82|1120
1693357500000|2023-08-30 01:05:00|283.07|282.92|283.32|283.17|283.47|283.32|283.07|282.92|396
1693357800000|2023-08-30 01:10:00|283.27|283.12|283.27|283.12|283.37|283.22|283.17|283.02|504
1693358100000|2023-08-30 01:15:00|283.32|283.17|283.37|283.22|283.42|283.22|283.17|283.02|476
1693358400000|2023-08-30 01:20:00|283.47|283.17|283.57|283.42|283.57|283.42|283.32|283.17|640
1693358700000|2023-08-30 01:25:00|283.62|283.47|283.52|283.37|283.67|283.52|283.47|283.32|438
1693359000000|2023-08-30 01:30:00|283.57|283.42|282.87|282.72|283.62|283.42|282.82|282.67|703
1693359300000|2023-08-30 01:35:00|282.82|282.67|282.97|282.82|283.17|282.97|282.67|282.47|597
1693359600000|2023-08-30 01:40:00|283.02|282.77|283.07|282.92|283.12|282.92|282.92|282.77|263
1693359900000|2023-08-30 01:45:00|283.02|282.87|283.17|283.02|283.22|283.07|283.02|282.87|253
1693360200000|2023-08-30 01:50:00|283.22|283.07|283.36|283.21|283.36|283.21|283.16|283.01|310
1693360500000|2023-08-30 01:55:00|283.31|283.16|283.21|283.06|283.36|283.16|283.21|283.06|289
1693360800000|2023-08-30 02:00:00|283.26|283.11|283.11|282.96|283.26|283.11|283.11|282.96|256
1693361100000|2023-08-30 02:05:00|283.16|283.01|283.01|282.86|283.16|283.01|282.96|282.81|268
1693361400000|2023-08-30 02:10:00|283.06|282.91|283.51|283.36|283.56|283.41|283.06|282.91|452
1693361700000|2023-08-30 02:15:00|283.56|283.41|283.46|283.31|283.66|283.51|283.46|283.31|378
1693362000000|2023-08-30 02:20:00|283.41|283.26|283.36|283.21|283.61|283.46|283.36|283.21|459
1693362300000|2023-08-30 02:25:00|283.31|283.16|283.16|283.01|283.31|283.16|283.16|283.01|133
1693362600000|2023-08-30 02:30:00|283.21|282.96|283.01|282.86|283.21|283.01|282.96|282.81|219
1693362900000|2023-08-30 02:35:00|283.06|282.91|282.91|282.76|283.06|282.91|282.91|282.76|184
1693363200000|2023-08-30 02:40:00|282.86|282.71|282.86|282.71|282.91|282.76|282.81|282.66|188
1693363500000|2023-08-30 02:45:00|282.81|282.66|282.71|282.56|282.81|282.66|282.66|282.51|280
1693363800000|2023-08-30 02:50:00|282.76|282.61|282.76|282.61|282.76|282.61|282.61|282.46|153
1693364100000|2023-08-30 02:55:00|282.71|282.51|282.76|282.61|282.81|282.66|282.71|282.51|95
1693364400000|2023-08-30 03:00:00|282.71|282.56|282.76|282.61|282.76|282.61|282.71|282.51|119
1693364700000|2023-08-30 03:05:00|282.71|282.56|282.76|282.61|282.76|282.61|282.66|282.51|176
1693365000000|2023-08-30 03:10:00|282.71|282.56|282.66|282.46|282.71|282.56|282.51|282.36|217
1693365300000|2023-08-30 03:15:00|282.61|282.41|282.46|282.31|282.61|282.46|282.41|282.26|214
1693365600000|2023-08-30 03:20:00|282.51|282.36|282.36|282.21|282.51|282.36|282.36|282.21|91
1693365900000|2023-08-30 03:25:00|282.46|282.31|282.41|282.26|282.46|282.31|282.36|282.21|223
1693366200000|2023-08-30 03:30:00|282.46|282.21|282.41|282.26|282.46|282.31|282.36|282.16|169
1693366500000|2023-08-30 03:35:00|282.36|282.21|282.56|282.41|282.56|282.41|282.36|282.21|217
1693366800000|2023-08-30 03:40:00|282.51|282.36|282.46|282.31|282.56|282.41|282.46|282.31|231
1693367100000|2023-08-30 03:45:00|282.51|282.36|282.46|282.31|282.61|282.41|282.46|282.31|159
1693367400000|2023-08-30 03:50:00|282.51|282.36|282.51|282.36|282.51|282.36|282.51|282.36|99
1693367700000|2023-08-30 03:55:00|282.46|282.31|282.46|282.31|282.56|282.41|282.41|282.26|230
1693368000000|2023-08-30 04:00:00|282.41|282.26|282.51|282.36|282.51|282.36|282.41|282.26|181
1693368300000|2023-08-30 04:05:00|282.46|282.31|282.46|282.31|282.51|282.36|282.46|282.26|74
1693368600000|2023-08-30 04:10:00|282.51|282.36|282.51|282.36|282.51|282.36|282.46|282.31|109
1693368900000|2023-08-30 04:15:00|282.46|282.31|282.51|282.36|282.51|282.36|282.46|282.31|147
1693369200000|2023-08-30 04:20:00|282.46|282.31|282.51|282.36|282.56|282.41|282.46|282.31|67
1693369500000|2023-08-30 04:25:00|282.56|282.41|282.56|282.41|282.61|282.46|282.51|282.36|84
1693369800000|2023-08-30 04:30:00|282.61|282.46|282.56|282.41|282.61|282.46|282.46|282.31|116
1693370100000|2023-08-30 04:35:00|282.51|282.36|282.56|282.41|282.56|282.41|282.51|282.36|77
1693370400000|2023-08-30 04:40:00|282.61|282.46|282.56|282.41|282.66|282.46|282.56|282.41|203
1693370700000|2023-08-30 04:45:00|282.61|282.46|282.56|282.41|282.61|282.46|282.56|282.41|118
1693371000000|2023-08-30 04:50:00|282.61|282.46|282.61|282.46|282.61|282.46|282.56|282.41|124
1693371300000|2023-08-30 04:55:00|282.56|282.41|282.56|282.41|282.56|282.41|282.56|282.41|76
1693371600000|2023-08-30 05:00:00|282.51|282.36|282.66|282.51|282.71|282.56|282.46|282.26|514
1693371900000|2023-08-30 05:05:00|282.61|282.46|282.36|282.21|282.66|282.46|282.36|282.21|121
1693372200000|2023-08-30 05:10:00|282.31|282.16|282.36|282.21|282.36|282.21|282.31|282.16|95
1693372500000|2023-08-30 05:15:00|282.41|282.26|282.76|282.61|282.76|282.61|282.41|282.26|191
1693372800000|2023-08-30 05:20:00|282.71|282.56|282.61|282.46|282.76|282.61|282.61|282.46|52
1693373100000|2023-08-30 05:25:00|282.66|282.51|282.61|282.46|282.66|282.51|282.61|282.46|93
1693373400000|2023-08-30 05:30:00|282.66|282.51|282.46|282.31|282.76|282.56|282.46|282.31|158
1693373700000|2023-08-30 05:35:00|282.41|282.26|282.36|282.21|282.41|282.31|282.36|282.21|160
1693374000000|2023-08-30 05:40:00|282.41|282.26|282.36|282.16|282.51|282.31|282.36|282.16|187
1693374300000|2023-08-30 05:45:00|282.31|282.11|282.31|282.16|282.41|282.21|282.26|282.11|98
1693374600000|2023-08-30 05:50:00|282.26|282.11|282.26|282.11|282.31|282.11|282.16|282.01|139
1693374900000|2023-08-30 05:55:00|282.31|282.16|282.31|282.16|282.31|282.16|282.21|282.06|95
1693375200000|2023-08-30 06:00:00|282.26|282.11|282.21|282.06|282.36|282.21|282.16|282.01|125
1693375500000|2023-08-30 06:05:00|282.16|282.01|282.26|282.11|282.31|282.11|282.16|282.01|176
1693375800000|2023-08-30 06:10:00|282.21|282.06|282.26|282.11|282.31|282.16|282.21|282.06|108
1693376100000|2023-08-30 06:15:00|282.21|282.06|282.16|282.01|282.26|282.11|282.16|282.01|189
1693376400000|2023-08-30 06:20:00|282.21|282.06|282.16|282.01|282.21|282.06|282.11|281.96|133
1693376700000|2023-08-30 06:25:00|282.21|282.06|282.26|282.11|282.36|282.16|282.11|281.96|204
1693377000000|2023-08-30 06:30:00|282.21|282.06|282.01|281.86|282.26|282.06|282.01|281.86|163
1693377300000|2023-08-30 06:35:00|282.06|281.91|282.06|281.91|282.16|282.01|282.06|281.91|190
1693377600000|2023-08-30 06:40:00|282.01|281.86|282.16|282.01|282.21|282.06|282.01|281.86|91
1693377900000|2023-08-30 06:45:00|282.11|281.96|282.06|281.91|282.11|281.96|282.06|281.86|97
1693378200000|2023-08-30 06:50:00|282.01|281.86|281.91|281.76|282.06|281.91|281.91|281.76|163
1693378500000|2023-08-30 06:55:00|281.86|281.71|281.66|281.51|281.86|281.71|281.66|281.46|182
1693378800000|2023-08-30 07:00:00|281.71|281.56|281.51|281.36|281.76|281.61|281.46|281.31|424
1693379100000|2023-08-30 07:05:00|281.46|281.31|281.31|281.16|281.46|281.31|281.26|281.11|316
1693379400000|2023-08-30 07:10:00|281.26|281.11|281.56|281.41|281.61|281.41|281.21|281.06|221
1693379700000|2023-08-30 07:15:00|281.51|281.36|281.46|281.31|281.51|281.36|281.41|281.26|123
1693380000000|2023-08-30 07:20:00|281.41|281.26|281.31|281.16|281.46|281.31|281.31|281.16|168
1693380300000|2023-08-30 07:25:00|281.36|281.21|281.31|281.16|281.36|281.21|281.26|281.11|176
1693380600000|2023-08-30 07:30:00|281.36|281.21|281.26|281.11|281.36|281.21|281.26|281.11|150
1693380900000|2023-08-30 07:35:00|281.21|281.06|281.16|281.01|281.21|281.06|281.11|280.96|155
1693381200000|2023-08-30 07:40:00|281.21|281.06|281.36|281.21|281.36|281.21|281.16|281.01|264
1693381500000|2023-08-30 07:45:00|281.41|281.26|281.31|281.16|281.41|281.26|281.31|281.11|128
1693381800000|2023-08-30 07:50:00|281.26|281.11|281.41|281.26|281.46|281.31|281.26|281.11|116
1693382100000|2023-08-30 07:55:00|281.46|281.31|281.46|281.31|281.51|281.36|281.41|281.26|102
1693382400000|2023-08-30 08:00:00|281.51|281.36|281.41|281.26|281.51|281.36|281.36|281.21|196
1693382700000|2023-08-30 08:05:00|281.36|281.21|281.41|281.26|281.41|281.26|281.36|281.21|85
1693383000000|2023-08-30 08:10:00|281.36|281.21|281.41|281.26|281.46|281.31|281.36|281.21|293
1693383300000|2023-08-30 08:15:00|281.46|281.31|281.26|281.11|281.46|281.31|281.26|281.11|193
1693383600000|2023-08-30 08:20:00|281.31|281.16|281.16|281.01|281.31|281.16|281.16|281.01|110
1693383900000|2023-08-30 08:25:00|281.21|281.06|281.16|281.01|281.31|281.16|281.16|281.01|123
1693384200000|2023-08-30 08:30:00|281.21|281.06|281.21|281.06|281.31|281.11|281.21|281.06|81
1693384500000|2023-08-30 08:35:00|281.26|281.11|281.26|281.11|281.31|281.16|281.21|281.06|186
1693384800000|2023-08-30 08:40:00|281.21|281.06|281.21|281.06|281.26|281.11|281.21|281.01|192
1693385100000|2023-08-30 08:45:00|281.16|281.01|281.16|281.01|281.26|281.11|281.16|281.01|278
1693385400000|2023-08-30 08:50:00|281.21|281.06|281.11|280.96|281.21|281.06|281.06|280.91|372
1693385700000|2023-08-30 08:55:00|281.16|281.01|281.16|281.01|281.21|281.06|281.11|280.96|337
1693386000000|2023-08-30 09:00:00|281.09|280.94|281.34|281.14|281.39|281.24|281.09|280.94|774
1693386300000|2023-08-30 09:05:00|281.39|281.19|281.24|281.09|281.39|281.24|281.14|280.99|204
1693386600000|2023-08-30 09:10:00|281.14|281.04|281.14|280.94|281.19|281.04|281.09|280.94|78
1693386900000|2023-08-30 09:15:00|281.09|280.99|280.94|280.74|281.09|280.99|280.89|280.74|108
1693387200000|2023-08-30 09:20:00|281.19|280.59|281.29|280.69|281.29|280.69|281.19|280.59|0
1693387500000|2023-08-30 09:25:00|281.19|280.59|281.29|280.69|281.29|280.69|281.19|280.59|7
1693387800000|2023-08-30 09:30:00|281.19|280.59|281.09|280.49|281.29|280.69|281.09|280.49|0
1693388100000|2023-08-30 09:35:00|281.19|280.59|281.19|280.59|281.19|280.59|281.09|280.49|0
1693388400000|2023-08-30 09:40:00|281.09|280.49|281.19|280.59|281.19|280.59|281.09|280.49|0
1693388700000|2023-08-30 09:45:00|281.09|280.49|281.19|280.59|281.19|280.59|281.09|280.49|0
1693389000000|2023-08-30 09:50:00|281.04|280.84|281.14|280.99|281.19|281.04|280.99|280.84|32
1693389300000|2023-08-30 09:55:00|281.09|280.94|281.14|280.94|281.19|281.04|281.09|280.94|8
1693389600000|2023-08-30 10:00:00|281.19|280.99|281.34|281.19|281.34|281.19|281.19|280.99|31
1693389900000|2023-08-30 10:05:00|281.39|281.14|281.39|281.24|281.39|281.24|281.29|281.14|9
1693390200000|2023-08-30 10:10:00|281.44|281.29|281.44|281.29|281.49|281.34|281.44|281.24|14
1693390500000|2023-08-30 10:15:00|281.49|281.34|281.49|281.34|281.49|281.34|281.44|281.29|11
1693390800000|2023-08-30 10:20:00|281.44|281.29|281.39|281.24|281.44|281.34|281.39|281.24|21
1693391100000|2023-08-30 10:25:00|281.34|281.19|281.39|281.24|281.39|281.24|281.29|281.14|47
1693391400000|2023-08-30 10:30:00|281.34|281.19|281.34|281.19|281.39|281.24|281.29|281.14|15
1693391700000|2023-08-30 10:35:00|281.29|281.14|281.34|281.19|281.34|281.19|281.29|281.14|8
1693392000000|2023-08-30 10:40:00|281.39|281.24|281.49|281.29|281.49|281.34|281.39|281.24|12
1693392300000|2023-08-30 10:45:00|281.44|281.24|281.39|281.19|281.44|281.24|281.34|281.19|6
1693392600000|2023-08-30 10:50:00||281.24||281.24||281.24||281.19|2
1693392900000|2023-08-30 10:55:00|281.44|281.29|281.44|281.29|281.44|281.29|281.39|281.24|9
1693393200000|2023-08-30 11:00:00|281.39|281.24|281.34|281.19|281.44|281.29|281.34|281.19|3
1693393500000|2023-08-30 11:05:00|281.29|281.14|281.29|281.14|281.34|281.14|281.29|281.14|7
1693393800000|2023-08-30 11:10:00|281.34|281.19|281.34|281.19|281.34|281.19|281.34|281.14|2
1693394100000|2023-08-30 11:15:00|281.29|281.14|281.29|281.14|281.34|281.19|281.29|281.14|9
1693394400000|2023-08-30 11:20:00|281.24|281.09|281.39|281.24|281.44|281.29|281.24|281.09|5
1693394700000|2023-08-30 11:25:00|281.44|281.29|281.44|281.29|281.44|281.29|281.39|281.24|0
1693395000000|2023-08-30 11:30:00|281.39|281.24|281.54|281.39|281.54|281.39|281.39|281.24|33
1693395300000|2023-08-30 11:35:00|281.49|281.34|281.44|281.29|281.49|281.34|281.34|281.19|37
1693395600000|2023-08-30 11:40:00|281.39|281.24|281.44|281.29|281.44|281.29|281.39|281.24|32
1693395900000|2023-08-30 11:45:00|281.39|281.24|281.44|281.29|281.44|281.29|281.39|281.24|4
1693396200000|2023-08-30 11:50:00|281.49|281.34|281.44|281.24|281.49|281.34|281.39|281.24|11
1693396500000|2023-08-30 11:55:00|281.49|281.29|281.39|281.24|281.54|281.34|281.39|281.24|5
1693396800000|2023-08-30 12:00:00|281.34|281.19|281.39|281.24|281.39|281.24|281.29|281.14|29
1693397100000|2023-08-30 12:05:00|281.44|281.29|281.44|281.29|281.44|281.29|281.44|281.24|5
1693397400000|2023-08-30 12:10:00|281.49|281.34|281.49|281.29|281.54|281.39|281.44|281.24|18
1693397700000|2023-08-30 12:15:00|281.54|281.34|281.74|281.59|281.84|281.64|281.49|281.29|129
1693398000000|2023-08-30 12:20:00|281.79|281.64|281.89|281.69|281.94|281.74|281.59|281.44|147
1693398300000|2023-08-30 12:25:00|281.94|281.74|281.94|281.74|282.04|281.89|281.89|281.69|96
1693398600000|2023-08-30 12:30:00|281.99|281.69|282.04|281.84|282.09|281.94|281.99|281.69|25
1693398900000|2023-08-30 12:35:00|281.99|281.89|281.99|281.79|282.04|281.89|281.89|281.74|15
1693399200000|2023-08-30 12:40:00|281.94|281.84|281.89|281.69|281.99|281.84|281.89|281.69|33
1693399500000|2023-08-30 12:45:00|281.84|281.74|281.89|281.69|281.94|281.79|281.84|281.64|6
1693399800000|2023-08-30 12:50:00|281.94|281.74|281.94|281.74|281.94|281.79|281.84|281.69|7
1693400100000|2023-08-30 12:55:00|281.89|281.69|281.99|281.79|281.99|281.79|281.89|281.69|4
1693400400000|2023-08-30 13:00:00|281.94|281.74|281.89|281.69|281.99|281.79|281.84|281.64|3
1693400700000|2023-08-30 13:05:00|281.94|281.74|281.89|281.69|281.94|281.79|281.84|281.69|1
1693401000000|2023-08-30 13:10:00|281.84|281.74|281.94|281.74|281.94|281.74|281.84|281.74|1
1693401300000|2023-08-30 13:15:00|281.89|281.79|281.84|281.69|281.94|281.79|281.84|281.64|9
1693401600000|2023-08-30 13:20:00|281.89|281.64|281.79|281.64|281.89|281.64|281.79|281.64|5
1693401900000|2023-08-30 13:25:00|281.74|281.59|281.64|281.44|281.79|281.59|281.59|281.44|32
1693402200000|2023-08-30 13:30:00|281.59|281.49|281.99|281.84|281.99|281.84|281.59|281.44|47
1693402500000|2023-08-30 13:35:00|282.04|281.79|281.99|281.79|282.04|281.84|281.69|281.54|55
1693402800000|2023-08-30 13:40:00|281.94|281.84|281.94|281.79|282.04|281.84|281.74|281.59|136
1693403100000|2023-08-30 13:45:00|281.89|281.74|282.34|282.19|282.34|282.19|281.89|281.74|43
1693403400000|2023-08-30 13:50:00|282.39|282.14|282.64|282.44|282.64|282.49|282.39|282.14|136
1693403700000|2023-08-30 13:55:00|282.59|282.49|282.44|282.29|282.59|282.49|282.39|282.24|44
1693404000000|2023-08-30 14:00:00|282.39|282.24|282.44|282.29|282.49|282.29|282.34|282.19|99
1693404300000|2023-08-30 14:05:00|282.39|282.24|282.34|282.19|282.44|282.29|282.29|282.14|31
1693404600000|2023-08-30 14:10:00|282.29|282.14|282.44|282.29|282.44|282.29|282.29|282.14|18
1693404900000|2023-08-30 14:15:00|282.39|282.24|282.19|282.04|282.44|282.24|282.14|281.99|10
1693405200000|2023-08-30 14:20:00|282.14|281.99|281.94|281.79|282.19|282.04|281.94|281.79|29
1693405500000|2023-08-30 14:25:00|281.89|281.74|281.79|281.59|281.89|281.74|281.64|281.49|60
1693405800000|2023-08-30 14:30:00|281.84|281.64|281.99|281.79|282.04|281.84|281.79|281.59|5
1693406100000|2023-08-30 14:35:00|281.94|281.84|281.94|281.79|281.94|281.84|281.74|281.59|45
1693406400000|2023-08-30 14:40:00|281.89|281.74|281.99|281.84|281.99|281.84|281.74|281.59|75
1693406700000|2023-08-30 14:45:00|281.94|281.79|281.89|281.74|281.99|281.79|281.64|281.44|83
1693407000000|2023-08-30 14:50:00|281.94|281.64|282.04|281.89|282.04|281.89|281.84|281.64|19
1693407300000|2023-08-30 14:55:00|281.99|281.84|282.09|281.94|282.19|281.99|281.99|281.84|23
1693407600000|2023-08-30 15:00:00|282.14|281.99|282.14|281.99|282.19|281.99|282.04|281.84|32
1693407900000|2023-08-30 15:05:00|282.19|282.04|282.19|281.99|282.29|282.14|282.14|281.99|6
1693408200000|2023-08-30 15:10:00|282.24|282.04|282.29|282.14|282.34|282.14|282.19|281.99|3
1693408500000|2023-08-30 15:15:00|282.34|282.19|282.49|282.29|282.49|282.34|282.29|282.19|120
1693408800000|2023-08-30 15:20:00|282.54|282.34|282.49|282.34|282.54|282.34|282.44|282.29|129
1693409100000|2023-08-30 15:25:00|282.44|282.29|282.49|282.34|282.49|282.34|282.34|282.19|145
1693409400000|2023-08-30 15:30:00|282.44|282.29|282.49|282.29|282.54|282.34|282.44|282.24|42
1693409700000|2023-08-30 15:35:00|282.44|282.34|282.54|282.39|282.59|282.44|282.44|282.24|8
1693410000000|2023-08-30 15:40:00|282.59|282.44|282.44|282.29|282.59|282.44|282.44|282.29|10
1693410300000|2023-08-30 15:45:00|282.49|282.34|282.44|282.29|282.49|282.34|282.44|282.29|9
1693410600000|2023-08-30 15:50:00|282.39|282.24|282.34|282.19|282.39|282.24|282.34|282.19|4
1693410900000|2023-08-30 15:55:00|282.39|282.24|282.39|282.24|282.44|282.24|282.34|282.19|8
1693411200000|2023-08-30 16:00:00|282.44|282.19|282.39|282.19|282.44|282.24|282.34|282.19|2
1693411500000|2023-08-30 16:05:00|282.34|282.24|282.39|282.24|282.39|282.24|282.34|282.19|0
1693411800000|2023-08-30 16:10:00|282.34|282.19|282.39|282.24|282.39|282.24|282.34|282.19|2
1693412100000|2023-08-30 16:15:00|282.44|282.29|282.44|282.29|282.54|282.39|282.44|282.29|10
1693412400000|2023-08-30 16:20:00|282.49|282.34|282.44|282.24|282.54|282.39|282.44|282.24|67
1693412700000|2023-08-30 16:25:00|282.49|282.29|282.49|282.34|282.49|282.34|282.44|282.29|4
1693413000000|2023-08-30 16:30:00|282.54|282.39|282.54|282.34|282.54|282.39|282.49|282.34|4
1693413300000|2023-08-30 16:35:00|282.49|282.39|282.49|282.29|282.49|282.39|282.44|282.24|5
1693413600000|2023-08-30 16:40:00|282.54|282.34|282.54|282.39|282.54|282.39|282.49|282.34|3
1693413900000|2023-08-30 16:45:00|282.59|282.34|282.49|282.34|282.59|282.34|282.49|282.34|19
1693414200000|2023-08-30 16:50:00|282.44|282.29|282.39|282.24|282.49|282.29|282.39|282.24|8
1693414500000|2023-08-30 16:55:00|282.44|282.29|282.44|282.24|282.44|282.29|282.39|282.24|2
1693414800000|2023-08-30 17:00:00|282.39|282.29|282.39|282.24|282.44|282.29|282.39|282.24|9
1693415100000|2023-08-30 17:05:00|282.34|282.19|282.39|282.24|282.44|282.29|282.34|282.19|5
1693415400000|2023-08-30 17:10:00|282.44|282.29|282.44|282.24|282.44|282.29|282.39|282.24|2
1693415700000|2023-08-30 17:15:00|282.39|282.29|282.44|282.24|282.44|282.29|282.39|282.24|2
1693416000000|2023-08-30 17:20:00|282.39|282.19|282.34|282.19|282.39|282.24|282.34|282.19|3
1693416300000|2023-08-30 17:25:00|282.29|282.14|282.29|282.14|282.34|282.19|282.29|282.14|1
1693416600000|2023-08-30 17:30:00|282.34|282.19|282.39|282.19|282.39|282.19|282.29|282.14|2
1693416900000|2023-08-30 17:35:00|282.34|282.24|282.34|282.19|282.39|282.24|282.34|282.19|3
1693417200000|2023-08-30 17:40:00|282.39|282.24|282.39|282.19|282.39|282.24|282.34|282.19|3
1693417500000|2023-08-30 17:45:00|282.34|282.24|282.29|282.14|282.34|282.24|282.29|282.14|3
1693417800000|2023-08-30 17:50:00|282.24|282.09|282.19|282.04|282.29|282.09|282.14|281.99|4
1693418100000|2023-08-30 17:55:00|282.14|281.99|282.19|282.04|282.24|282.04|282.09|281.94|7
1693418400000|2023-08-30 18:00:00|282.24|282.09|282.14|281.94|282.24|282.09|282.09|281.89|7
1693418700000|2023-08-30 18:05:00|282.09|281.99|282.04|281.89|282.09|281.99|281.99|281.84|10
1693419000000|2023-08-30 18:10:00|281.99|281.84|282.09|281.94|282.09|281.94|281.94|281.79|5
1693419300000|2023-08-30 18:15:00|282.14|281.99|282.14|281.94|282.19|282.04|282.04|281.89|5
1693419600000|2023-08-30 18:20:00|282.09|281.99|282.09|281.89|282.14|281.99|282.04|281.89|1
1693419900000|2023-08-30 18:25:00|282.04|281.84|281.94|281.74|282.09|281.89|281.89|281.74|26
1693420200000|2023-08-30 18:30:00|281.89|281.79|282.04|281.84|282.04|281.84|281.89|281.74|3
1693420500000|2023-08-30 18:35:00|281.99|281.79|282.09|281.89|282.09|281.94|281.99|281.79|2
1693420800000|2023-08-30 18:40:00|282.14|281.94|282.19|281.99|282.19|282.04|282.09|281.89|2
1693421100000|2023-08-30 18:45:00|282.14|282.04|282.19|281.99|282.19|282.04|282.14|281.99|5
1693421400000|2023-08-30 18:50:00|282.14|282.04|282.19|282.04|282.24|282.04|282.14|281.99|4
1693421700000|2023-08-30 18:55:00|282.24|282.09|282.24|282.04|282.29|282.09|282.19|282.04|4
1693422000000|2023-08-30 19:00:00|282.19|282.09|282.29|282.09|282.29|282.09|282.19|282.04|5
1693422300000|2023-08-30 19:05:00|282.24|282.04|282.29|282.09|282.29|282.14|282.24|282.04|1
1693422600000|2023-08-30 19:10:00|282.24|282.14|282.24|282.04|282.29|282.14|282.24|282.04|0
1693422900000|2023-08-30 19:15:00|282.19|281.99|282.19|281.99|282.24|282.04|282.14|281.99|3
1693423200000|2023-08-30 19:20:00|282.14|281.94|282.09|281.94|282.19|282.04|282.04|281.89|2
1693423500000|2023-08-30 19:25:00|282.04|281.89|282.09|281.89|282.09|281.94|282.04|281.84|3
1693423800000|2023-08-30 19:30:00|282.04|281.94|282.09|281.89|282.09|281.94|282.04|281.84|1
1693424100000|2023-08-30 19:35:00|282.04|281.94|282.09|281.89|282.09|281.94|282.04|281.84|2
1693424400000|2023-08-30 19:40:00|282.04|281.94|282.04|281.84|282.09|281.94|282.04|281.84|0
1693424700000|2023-08-30 19:45:00|282.09|281.89|281.99|281.84|282.14|281.94|281.99|281.84|1
1693425000000|2023-08-30 19:50:00|281.94|281.79|282.04|281.84|282.09|281.94|281.94|281.79|0
1693425300000|2023-08-30 19:55:00|282.09|281.89|282.24|282.09|282.24|282.09|282.04|281.89|11
1693425600000|2023-08-30 20:00:00|282.29|282.14|282.39|282.19|282.39|282.19|282.24|282.14|10
1693425900000|2023-08-30 20:05:00||282.24||282.24||282.24||282.19|0
1693426200000|2023-08-30 20:10:00||282.19||282.19||282.24||282.19|0
1693426500000|2023-08-30 20:15:00|282.34|282.24|282.39|282.24|282.39|282.24|282.34|282.19|2
1693426800000|2023-08-30 20:20:00|282.44|282.19|282.49|282.29|282.49|282.29|282.44|282.19|10
1693428000000|2023-08-30 20:40:00|282.44||282.49||282.49||282.44||5
1693428300000|2023-08-30 20:45:00|282.44||282.49||282.49||282.44||0
1693428900000|2023-08-30 20:55:00|282.59|282.24|282.44|282.24|282.59|282.24|282.39|282.24|4
1693429200000|2023-08-30 21:00:00|282.49|282.19|282.54|282.19|282.54|282.19|282.49|282.19|0
1693429800000|2023-08-30 21:10:00|282.79|282.09|282.69|282.09|282.79|282.09|282.69|282.09|0
1693430100000|2023-08-30 21:15:00|282.79|282.19|282.79|282.19|282.79|282.19|282.79|282.19|0
1693430400000|2023-08-30 21:20:00|282.69|282.09|282.69|282.09|282.69|282.09|282.69|282.09|0
1693435200000|2023-08-30 22:40:00|282.59|281.99|282.69|282.09|282.69|282.09|282.59|281.99|0
1693435500000|2023-08-30 22:45:00|282.59|281.99|282.59|281.99|282.59|281.99|282.59|281.99|0
1693440300000|2023-08-31 00:05:00|282.69|282.09|282.69|282.09|282.69|282.09|282.69|282.09|0
1693440900000|2023-08-31 00:15:00|282.79|282.19|282.79|282.19|282.79|282.19|282.69|282.09|0
1693441800000|2023-08-31 00:30:00|282.64|282.44|282.04|281.84|282.64|282.49|282.04|281.84|220
1693442100000|2023-08-31 00:35:00|281.99|281.79|281.89|281.74|281.99|281.79|281.84|281.64|159
1693442400000|2023-08-31 00:40:00|281.94|281.79|281.99|281.84|282.04|281.89|281.89|281.74|90
1693442700000|2023-08-31 00:45:00|281.94|281.79|281.94|281.79|281.94|281.79|281.94|281.79|35
1693443000000|2023-08-31 00:50:00|281.89|281.74|281.84|281.69|281.94|281.79|281.84|281.69|111
1693443300000|2023-08-31 00:55:00|281.79|281.64|281.84|281.69|281.84|281.69|281.79|281.64|72
1693443600000|2023-08-31 01:00:00|281.69|281.54|282.69|282.54|282.69|282.54|281.64|281.49|618
1693443900000|2023-08-31 01:05:00|282.74|282.59|282.74|282.59|282.84|282.69|282.49|282.34|291
1693444200000|2023-08-31 01:10:00|282.79|282.64|282.64|282.49|282.99|282.79|282.64|282.44|255
1693444500000|2023-08-31 01:15:00|282.59|282.44|282.69|282.54|282.69|282.54|282.44|282.29|188
1693444800000|2023-08-31 01:20:00|282.74|282.59|282.52|282.37|282.84|282.69|282.52|282.37|225
1693445100000|2023-08-31 01:25:00|282.47|282.32|282.12|281.92|282.47|282.32|282.12|281.92|184
1693445400000|2023-08-31 01:30:00|282.07|281.87|281.67|281.52|282.07|281.92|281.62|281.47|332
1693445700000|2023-08-31 01:35:00|281.72|281.57|282.02|281.87|282.02|281.87|281.72|281.57|210
1693446000000|2023-08-31 01:40:00|282.07|281.92|282.37|282.22|282.37|282.22|282.07|281.92|220
1693446300000|2023-08-31 01:45:00|282.42|282.27|282.22|282.07|282.52|282.37|282.22|282.02|171
1693446600000|2023-08-31 01:50:00|282.27|282.12|282.37|282.22|282.52|282.37|282.27|282.07|164
1693446900000|2023-08-31 01:55:00|282.42|282.27|282.42|282.27|282.57|282.42|282.42|282.22|104
1693447200000|2023-08-31 02:00:00|282.47|282.32|282.32|282.17|282.52|282.37|282.27|282.12|147
1693447500000|2023-08-31 02:05:00|282.27|282.12|282.02|281.87|282.32|282.17|282.02|281.87|171
1693447800000|2023-08-31 02:10:00|282.07|281.92|282.22|282.07|282.27|282.12|282.07|281.92|143
1693448100000|2023-08-31 02:15:00|282.27|282.12|282.62|282.47|282.62|282.47|282.27|282.12|146
1693448400000|2023-08-31 02:20:00|282.67|282.52|282.77|282.62|282.87|282.72|282.57|282.42|283
1693448700000|2023-08-31 02:25:00|282.82|282.67|282.82|282.67|282.82|282.67|282.72|282.57|150
1693449000000|2023-08-31 02:30:00|282.77|282.62|282.92|282.77|282.97|282.82|282.77|282.57|135
1693449300000|2023-08-31 02:35:00|282.97|282.82|282.97|282.82|283.02|282.87|282.82|282.67|237
1693449600000|2023-08-31 02:40:00|283.02|282.87|282.97|282.82|283.07|282.87|282.87|282.72|185
1693449900000|2023-08-31 02:45:00|282.92|282.77|282.87|282.72|282.97|282.82|282.87|282.72|134
1693450200000|2023-08-31 02:50:00|282.92|282.77|282.77|282.62|282.97|282.82|282.77|282.57|157
1693450500000|2023-08-31 02:55:00|282.82|282.67|282.72|282.57|282.82|282.67|282.62|282.42|114
1693450800000|2023-08-31 03:00:00|282.77|282.62|282.72|282.57|282.82|282.67|282.62|282.47|141
1693451100000|2023-08-31 03:05:00|282.77|282.62|282.72|282.57|282.77|282.62|282.62|282.47|134
1693451400000|2023-08-31 03:10:00|282.77|282.62|282.82|282.67|282.82|282.67|282.72|282.57|176
1693451700000|2023-08-31 03:15:00|282.77|282.62|282.82|282.67|282.87|282.72|282.72|282.57|173
1693452000000|2023-08-31 03:20:00|282.77|282.62|282.72|282.52|282.87|282.72|282.72|282.52|350
1693452300000|2023-08-31 03:25:00|282.67|282.57|282.92|282.77|282.97|282.82|282.67|282.57|177
1693452600000|2023-08-31 03:30:00|282.97|282.82|283.12|282.97|283.12|282.97|282.97|282.82|196
1693452900000|2023-08-31 03:35:00|283.17|283.02|283.17|283.02|283.27|283.12|283.12|282.97|161
1693453200000|2023-08-31 03:40:00|283.22|283.07|283.22|283.07|283.32|283.17|283.22|283.02|243
1693453500000|2023-08-31 03:45:00|283.27|283.12|283.32|283.17|283.32|283.17|283.22|283.07|121
1693453800000|2023-08-31 03:50:00|283.27|283.12|283.27|283.12|283.42|283.22|283.27|283.12|186
1693454100000|2023-08-31 03:55:00|283.32|283.07|283.17|283.02|283.32|283.12|283.17|283.02|153
1693454400000|2023-08-31 04:00:00|283.22|283.07|283.32|283.17|283.32|283.17|283.22|283.07|203
1693454700000|2023-08-31 04:05:00|283.37|283.22|283.27|283.12|283.37|283.22|283.27|283.12|98
1693455000000|2023-08-31 04:10:00|283.32|283.17|283.27|283.12|283.37|283.22|283.27|283.12|148
1693455300000|2023-08-31 04:15:00|283.22|283.07|283.27|283.12|283.32|283.17|283.22|283.07|101
1693455600000|2023-08-31 04:20:00|283.32|283.17|283.32|283.17|283.32|283.17|283.27|283.12|48
1693455900000|2023-08-31 04:25:00|283.37|283.22|283.42|283.22|283.42|283.27|283.37|283.22|73
1693456200000|2023-08-31 04:30:00|283.37|283.27|283.47|283.32|283.52|283.37|283.37|283.22|95
1693456500000|2023-08-31 04:35:00|283.42|283.27|283.37|283.22|283.42|283.27|283.37|283.22|35
1693456800000|2023-08-31 04:40:00|283.32|283.17|283.27|283.12|283.32|283.17|283.27|283.12|43
1693457100000|2023-08-31 04:45:00|283.32|283.17|283.32|283.17|283.32|283.17|283.27|283.12|105
1693457400000|2023-08-31 04:50:00|283.37|283.22|283.27|283.12|283.37|283.22|283.27|283.12|133
1693457700000|2023-08-31 04:55:00|283.22|283.07|283.22|283.07|283.27|283.12|283.22|283.07|76
1693458000000|2023-08-31 05:00:00|283.17|283.02|283.47|283.32|283.47|283.32|283.02|282.87|382
1693458300000|2023-08-31 05:05:00|283.52|283.37|283.42|283.27|283.57|283.42|283.42|283.27|209
1693458600000|2023-08-31 05:10:00|283.47|283.32|283.52|283.37|283.57|283.42|283.47|283.32|141
1693458900000|2023-08-31 05:15:00|283.47|283.32|283.32|283.17|283.47|283.32|283.27|283.12|114
1693459200000|2023-08-31 05:20:00|283.37|283.22|283.22|283.07|283.37|283.22|283.22|283.07|114
1693459500000|2023-08-31 05:25:00|283.17|283.02|283.17|283.02|283.27|283.12|283.12|282.97|105
1693459800000|2023-08-31 05:30:00|283.12|282.97|283.27|283.12|283.27|283.12|282.97|282.82|113
1693460100000|2023-08-31 05:35:00|283.32|283.07|283.27|283.12|283.32|283.17|283.27|283.07|94
1693460400000|2023-08-31 05:40:00|283.32|283.17|283.17|283.02|283.32|283.17|283.17|283.02|91
1693460700000|2023-08-31 05:45:00|283.22|283.07|283.37|283.22|283.37|283.22|283.17|283.02|81
1693461000000|2023-08-31 05:50:00|283.32|283.17|283.27|283.12|283.37|283.22|283.22|283.07|135
1693461300000|2023-08-31 05:55:00|283.22|283.07|283.02|282.87|283.27|283.07|282.97|282.82|137
1693461600000|2023-08-31 06:00:00|283.07|282.92|283.22|283.07|283.27|283.07|283.02|282.87|128
1693461900000|2023-08-31 06:05:00|283.27|283.12|283.22|283.07|283.27|283.12|283.17|283.02|96
1693462200000|2023-08-31 06:10:00|283.17|283.02|283.17|283.02|283.22|283.07|283.17|282.97|127
1693462500000|2023-08-31 06:15:00|283.22|283.07|283.22|283.07|283.32|283.12|283.17|283.02|153
1693462800000|2023-08-31 06:20:00|283.27|283.12|283.22|283.07|283.32|283.17|283.17|283.02|141
1693463100000|2023-08-31 06:25:00|283.27|283.12|283.07|282.92|283.27|283.12|283.02|282.87|152
1693463400000|2023-08-31 06:30:00|283.02|282.87|283.02|282.87|283.07|282.92|282.92|282.77|93
1693463700000|2023-08-31 06:35:00|283.07|282.92|283.02|282.87|283.07|282.92|283.02|282.87|116
1693464000000|2023-08-31 06:40:00|283.07|282.92|283.02|282.87|283.07|282.92|283.02|282.87|123
1693464300000|2023-08-31 06:45:00|283.07|282.92|283.07|282.92|283.07|282.92|282.97|282.77|220
1693464600000|2023-08-31 06:50:00|||||||||34
1693464900000|2023-08-31 06:55:00|283.02|282.87|282.97|282.82|283.07|282.92|282.92|282.77|327
1693465200000|2023-08-31 07:00:00|283.02|282.87|282.97|282.82|283.07|282.92|282.92|282.77|282
1693465500000|2023-08-31 07:05:00|282.92|282.77|282.92|282.77|282.97|282.82|282.87|282.72|182
1693465800000|2023-08-31 07:10:00|282.87|282.72|282.72|282.57|282.97|282.82|282.72|282.57|193
1693466100000|2023-08-31 07:15:00|282.67|282.52|282.77|282.62|282.77|282.62|282.62|282.47|157
1693466400000|2023-08-31 07:20:00|282.82|282.67|282.87|282.72|282.97|282.77|282.77|282.62|157
1693466700000|2023-08-31 07:25:00|282.92|282.77|282.87|282.72|282.97|282.82|282.87|282.72|123
1693467000000|2023-08-31 07:30:00|282.92|282.77|282.92|282.77|283.02|282.87|282.92|282.77|146
1693467300000|2023-08-31 07:35:00|282.97|282.72|283.02|282.87|283.07|282.92|282.92|282.72|131
1693467600000|2023-08-31 07:40:00|282.97|282.82|283.07|282.92|283.12|282.97|282.97|282.82|98
1693467900000|2023-08-31 07:45:00|283.12|282.97|283.27|283.12|283.27|283.12|283.12|282.97|108
1693468200000|2023-08-31 07:50:00|283.32|283.17|283.32|283.17|283.32|283.17|283.22|283.07|145
1693468500000|2023-08-31 07:55:00|283.37|283.22|283.27|283.12|283.37|283.22|283.27|283.12|182
1693468800000|2023-08-31 08:00:00|283.22|283.07|283.27|283.12|283.32|283.17|283.22|283.02|121
1693469100000|2023-08-31 08:05:00|283.32|283.17|283.32|283.17|283.42|283.27|283.32|283.17|184
1693469400000|2023-08-31 08:10:00|283.37|283.22|283.27|283.12|283.37|283.22|283.22|283.07|128
1693469700000|2023-08-31 08:15:00|283.22|283.07|283.07|282.92|283.22|283.07|283.07|282.92|123
1693470000000|2023-08-31 08:20:00|283.12|282.97|283.07|282.87|283.17|283.02|283.02|282.87|204
1693470300000|2023-08-31 08:25:00|283.12|282.92|283.17|283.02|283.27|283.07|283.12|282.92|141
1693470600000|2023-08-31 08:30:00|283.22|283.07|283.12|282.97|283.22|283.07|283.12|282.97|191
1693470900000|2023-08-31 08:35:00|283.17|283.02|283.22|283.07|283.27|283.12|283.17|283.02|309
1693471200000|2023-08-31 08:40:00|283.27|283.12|283.32|283.17|283.32|283.17|283.22|283.07|346
1693471500000|2023-08-31 08:45:00|283.37|283.22|283.32|283.17|283.42|283.22|283.32|283.17|420
1693471800000|2023-08-31 08:50:00|283.27|283.12|283.17|283.02|283.27|283.12|283.12|282.97|463
1693472100000|2023-08-31 08:55:00|283.22|283.07|283.37|283.22|283.37|283.22|283.22|283.07|976
1693472400000|2023-08-31 09:00:00|283.42|283.27|283.27|283.07|283.62|283.47|283.12|282.97|3271
1693472700000|2023-08-31 09:05:00|283.32|283.12|283.32|283.17|283.57|283.42|283.27|283.12|951
1693473000000|2023-08-31 09:10:00|283.37|283.22|283.37|283.22|283.57|283.37|283.32|283.12|637
1693473300000|2023-08-31 09:15:00|283.32|283.17|283.37|283.12|283.52|283.37|283.32|283.12|422
1693473600000|2023-08-31 09:20:00|283.62|283.02|283.62|283.02|283.62|283.02|283.52|282.92|0
1693473900000|2023-08-31 09:25:00|||||||||89
1693474200000|2023-08-31 09:30:00|283.52|282.92|283.52|282.92|283.62|283.02|283.52|282.92|0
1693474500000|2023-08-31 09:35:00|283.62|283.02|283.52|282.92|283.62|283.02|283.52|282.92|0
1693474800000|2023-08-31 09:40:00|283.62|283.02|283.52|282.92|283.62|283.02|283.52|282.92|0
1693475100000|2023-08-31 09:45:00|283.62|283.02|283.52|282.92|283.62|283.02|283.52|282.92|0
1693475400000|2023-08-31 09:50:00|283.12|282.97|283.12|282.92|283.32|283.17|283.12|282.92|118
1693475700000|2023-08-31 09:55:00|283.07|282.87|283.02|282.87|283.12|282.92|282.92|282.77|25
1693476000000|2023-08-31 10:00:00|283.07|282.92|283.17|283.02|283.17|283.02|283.07|282.92|45
1693476300000|2023-08-31 10:05:00|283.12|282.97|283.17|283.02|283.22|283.07|283.12|282.97|24
1693476600000|2023-08-31 10:10:00|283.12|282.97|283.17|282.97|283.17|283.02|283.12|282.97|18
1693476900000|2023-08-31 10:15:00|283.22|283.02|283.12|282.97|283.22|283.07|283.12|282.97|33
1693477200000|2023-08-31 10:20:00|283.17|283.02|283.17|283.02|283.17|283.02|283.12|282.92|50
1693477500000|2023-08-31 10:25:00|283.12|282.97|283.17|283.02|283.22|283.07|283.12|282.97|8
1693477800000|2023-08-31 10:30:00|283.12|282.97|283.12|282.97|283.17|283.02|283.12|282.97|26
1693478100000|2023-08-31 10:35:00|283.17|283.02|283.17|283.02|283.17|283.02|283.17|282.97|10
1693478400000|2023-08-31 10:40:00|283.12|282.97|283.12|282.92|283.12|282.97|283.07|282.92|2
1693478700000|2023-08-31 10:45:00|283.07|282.97|283.12|282.92|283.12|282.97|283.07|282.92|4
1693479000000|2023-08-31 10:50:00|283.07||283.12||283.12||283.07||3
1693479300000|2023-08-31 10:55:00|283.17|282.97|283.12|282.92|283.17|283.02|283.07|282.92|15
1693479600000|2023-08-31 11:00:00|283.07|282.87|283.02|282.87|283.07|282.92|283.02|282.87|13
1693479900000|2023-08-31 11:05:00|283.07|282.92|283.12|282.97|283.12|282.97|283.07|282.92|8
1693480200000|2023-08-31 11:10:00|283.17|283.02|283.22|283.07|283.22|283.07|283.17|283.02|15
1693480500000|2023-08-31 11:15:00||283.02||283.07||283.07||283.02|8
1693480800000|2023-08-31 11:20:00|283.27|283.12|283.27|283.12|283.27|283.12|283.22|283.07|3
1693481100000|2023-08-31 11:25:00|283.32|283.17|283.32|283.17|283.32|283.17|283.32|283.17|5
1693481400000|2023-08-31 11:30:00|283.37|283.12|283.42|283.22|283.42|283.27|283.32|283.12|40
1693481700000|2023-08-31 11:35:00|283.37|283.17|283.37|283.22|283.42|283.22|283.32|283.17|14
1693482000000|2023-08-31 11:40:00|283.42|283.27|283.47|283.32|283.52|283.37|283.42|283.27|27
1693482300000|2023-08-31 11:45:00|283.42|283.27|283.47|283.32|283.47|283.32|283.37|283.22|47
1693482600000|2023-08-31 11:50:00|283.52||283.47||283.52||283.47||7
1693482900000|2023-08-31 11:55:00|283.52|283.37|283.47|283.32|283.57|283.37|283.47|283.32|58
1693483200000|2023-08-31 12:00:00|283.42|283.27|283.42|283.27|283.42|283.27|283.37|283.22|4
1693483500000|2023-08-31 12:05:00|283.37|283.22|283.62|283.47|283.67|283.52|283.37|283.22|80
1693483800000|2023-08-31 12:10:00|283.67|283.52|283.92|283.77|283.97|283.77|283.67|283.52|69
1693484100000|2023-08-31 12:15:00|283.97|283.82|284.37|284.17|284.37|284.17|283.97|283.77|75
1693484400000|2023-08-31 12:20:00|284.32|284.22|284.22|284.07|284.37|284.22|284.17|284.02|134
1693484700000|2023-08-31 12:25:00|284.17|284.02|284.27|284.07|284.32|284.17|284.12|283.97|61
1693485000000|2023-08-31 12:30:00|284.22|284.02|284.47|284.27|284.47|284.32|284.12|283.92|56
1693485300000|2023-08-31 12:35:00|284.42|284.32|284.32|284.17|284.52|284.32|284.27|284.07|15
1693485600000|2023-08-31 12:40:00|284.37|284.12|284.22|284.02|284.37|284.12|284.17|283.97|16
1693485900000|2023-08-31 12:45:00|284.27|284.07|284.32|284.17|284.32|284.17|284.22|284.07|87
1693486200000|2023-08-31 12:50:00|284.27|284.12|284.27|284.12|284.32|284.17|284.27|284.07|39
1693486500000|2023-08-31 12:55:00|284.32|284.17|284.62|284.47|284.62|284.47|284.32|284.12|68
1693486800000|2023-08-31 13:00:00|284.77|284.57|284.47|284.32|284.77|284.62|284.42|284.27|246
1693487100000|2023-08-31 13:05:00|284.42|284.27|284.32|284.12|284.47|284.27|284.27|284.07|33
1693487400000|2023-08-31 13:10:00|284.27|284.07|284.27|284.07|284.32|284.12|284.17|284.02|59
1693487700000|2023-08-31 13:15:00|284.22|284.12|284.32|284.12|284.32|284.12|284.22|284.07|13
1693488000000|2023-08-31 13:20:00|284.27|284.17|284.37|284.17|284.37|284.17|284.27|284.12|18
1693488300000|2023-08-31 13:25:00|284.32|284.22|284.32|284.17|284.42|284.22|284.32|284.12|24
1693488600000|2023-08-31 13:30:00|284.37|284.22|283.82|283.62|284.37|284.22|283.77|283.62|133
1693488900000|2023-08-31 13:35:00|283.77|283.57|283.47|283.27|283.87|283.67|283.42|283.27|206
1693489200000|2023-08-31 13:40:00|283.52|283.32|283.37|283.22|283.52|283.32|283.27|283.12|44
1693489500000|2023-08-31 13:45:00|283.42|283.27|283.52|283.37|283.72|283.52|283.22|283.07|168
1693489800000|2023-08-31 13:50:00|283.57|283.42|283.67|283.52|283.82|283.67|283.52|283.37|126
1693490100000|2023-08-31 13:55:00|283.72|283.47|283.67|283.52|283.72|283.52|283.57|283.37|73
1693490400000|2023-08-31 14:00:00|283.62|283.47|283.67|283.47|283.72|283.57|283.57|283.37|41
1693490700000|2023-08-31 14:05:00|283.62|283.52|283.42|283.22|283.67|283.52|283.32|283.17|116
1693491000000|2023-08-31 14:10:00|283.47|283.27|283.52|283.37|283.52|283.37|283.32|283.17|17
1693491300000|2023-08-31 14:15:00|283.47|283.32|283.47|283.32|283.52|283.37|283.42|283.27|28
1693491600000|2023-08-31 14:20:00|283.52|283.37|283.42|283.27|283.62|283.47|283.37|283.22|26
1693491900000|2023-08-31 14:25:00|283.37|283.22|283.52|283.37|283.52|283.37|283.37|283.17|93
1693492200000|2023-08-31 14:30:00|283.47|283.32|283.42|283.27|283.57|283.37|283.37|283.22|59
1693492500000|2023-08-31 14:35:00|283.47|283.32|283.42|283.27|283.57|283.37|283.37|283.22|32
1693492800000|2023-08-31 14:40:00|283.37|283.22|283.22|283.07|283.37|283.22|283.17|283.02|52
1693493100000|2023-08-31 14:45:00|283.17|283.02|283.17|283.02|283.32|283.17|283.17|283.02|21
1693493400000|2023-08-31 14:50:00|283.22|282.97|283.17|283.02|283.22|283.02|283.02|282.87|30
1693493700000|2023-08-31 14:55:00|283.12|282.97|283.17|283.02|283.17|283.02|283.12|282.92|6
1693494000000|2023-08-31 15:00:00|283.12|282.97|283.07|282.92|283.17|283.02|283.02|282.87|7
1693494300000|2023-08-31 15:05:00|283.02|282.87|282.92|282.72|283.07|282.87|282.82|282.67|42
1693494600000|2023-08-31 15:10:00|282.97|282.77|282.72|282.57|283.02|282.82|282.72|282.57|19
1693494900000|2023-08-31 15:15:00|282.67|282.52|282.67|282.52|282.77|282.62|282.62|282.47|96
1693495200000|2023-08-31 15:20:00|282.62|282.47|282.67|282.52|282.77|282.62|282.62|282.47|73
1693495500000|2023-08-31 15:25:00|282.62|282.47|282.52|282.37|282.67|282.52|282.47|282.32|164
1693495800000|2023-08-31 15:30:00|282.47|282.32|282.37|282.22|282.62|282.42|282.37|282.22|134
1693496100000|2023-08-31 15:35:00|282.32|282.17|282.32|282.17|282.37|282.17|282.27|282.12|74
1693496400000|2023-08-31 15:40:00|282.37|282.22|282.27|282.07|282.47|282.32|282.22|282.07|48
1693496700000|2023-08-31 15:45:00|282.22|282.12|282.27|282.07|282.27|282.12|282.22|282.02|56
1693497000000|2023-08-31 15:50:00|282.22|282.12|282.42|282.22|282.42|282.27|282.22|282.12|28
1693497300000|2023-08-31 15:55:00|282.37|282.17|282.37|282.22|282.42|282.22|282.32|282.17|37
1693497600000|2023-08-31 16:00:00|282.42|282.17|282.32|282.17|282.42|282.22|282.27|282.12|15
1693497900000|2023-08-31 16:05:00|282.37|282.12|282.37|282.22|282.37|282.22|282.27|282.12|14
1693498200000|2023-08-31 16:10:00|282.42|282.27|282.37|282.22|282.42|282.27|282.32|282.17|14
1693498500000|2023-08-31 16:15:00|282.32|282.17|282.22|282.02|282.37|282.17|282.17|281.97|18
1693498800000|2023-08-31 16:20:00|282.17|281.97|282.02|281.87|282.22|282.02|281.97|281.82|20
1693499100000|2023-08-31 16:25:00|282.07|281.82|282.12|281.97|282.17|282.02|282.02|281.82|4
1693499400000|2023-08-31 16:30:00|282.17|281.92|282.02|281.82|282.17|281.97|282.02|281.82|3
1693499700000|2023-08-31 16:35:00|281.97|281.87|282.07|281.92|282.12|281.97|281.97|281.82|9
1693500000000|2023-08-31 16:40:00|282.12|281.87|281.97|281.82|282.12|281.97|281.92|281.77|5
1693500300000|2023-08-31 16:45:00|281.92|281.77|281.92|281.72|281.97|281.82|281.87|281.72|33
1693500600000|2023-08-31 16:50:00|281.87|281.77|282.07|281.92|282.07|281.92|281.87|281.67|55
1693500900000|2023-08-31 16:55:00|282.12|281.87|282.17|282.02|282.17|282.02|282.12|281.87|14
1693501200000|2023-08-31 17:00:00|282.12|281.97|282.22|282.02|282.22|282.07|282.12|281.97|6
1693501500000|2023-08-31 17:05:00|282.17|282.07|282.22|282.07|282.22|282.07|282.12|281.97|23
1693501800000|2023-08-31 17:10:00|282.17|282.02|282.22|282.07|282.27|282.07|282.17|282.02|21
1693502100000|2023-08-31 17:15:00|282.27|282.12|282.27|282.12|282.32|282.12|282.22|282.07|10
1693502400000|2023-08-31 17:20:00|282.22|282.07|282.32|282.12|282.32|282.12|282.22|282.07|4
1693502700000|2023-08-31 17:25:00|282.27|282.17|282.37|282.22|282.37|282.22|282.27|282.07|20
1693503000000|2023-08-31 17:30:00|282.42|282.27|282.42|282.27|282.47|282.32|282.37|282.22|10
1693503300000|2023-08-31 17:35:00|282.37|282.22|282.37|282.22|282.37|282.22|282.37|282.17|7
1693503600000|2023-08-31 17:40:00|282.32|282.17|282.37|282.17|282.37|282.22|282.32|282.17|4
1693503900000|2023-08-31 17:45:00|282.32|282.12|282.32|282.12|282.32|282.17|282.27|282.07|2
1693504200000|2023-08-31 17:50:00|282.37|282.17|282.32|282.17|282.37|282.22|282.27|282.12|5
1693504500000|2023-08-31 17:55:00|282.37|282.22|282.42|282.22|282.42|282.22|282.37|282.17|6
1693504800000|2023-08-31 18:00:00|282.37|282.27|282.47|282.32|282.47|282.32|282.37|282.22|7
1693505100000|2023-08-31 18:05:00|282.52|282.37|282.52|282.32|282.52|282.37|282.52|282.32|3
1693505400000|2023-08-31 18:10:00|282.47|282.37|282.62|282.47|282.62|282.47|282.47|282.37|25
1693505700000|2023-08-31 18:15:00|282.67|282.42|282.67|282.52|282.67|282.52|282.62|282.42|6
1693506000000|2023-08-31 18:20:00|282.62|282.47|282.77|282.62|282.77|282.62|282.62|282.47|9
1693506300000|2023-08-31 18:25:00|282.72|282.57|282.72|282.57|282.77|282.62|282.72|282.52|3
1693506600000|2023-08-31 18:30:00|282.67|282.52|282.67|282.47|282.67|282.57|282.62|282.47|11
1693506900000|2023-08-31 18:35:00|282.62|282.42|282.57|282.42|282.62|282.47|282.57|282.42|6
1693507200000|2023-08-31 18:40:00|282.62|282.37|282.52|282.37|282.62|282.47|282.47|282.32|41
1693507500000|2023-08-31 18:45:00|282.57|282.42|282.52|282.37|282.57|282.42|282.47|282.32|10
1693507800000|2023-08-31 18:50:00|282.47|282.27|282.52|282.37|282.57|282.42|282.47|282.27|61
1693508100000|2023-08-31 18:55:00|282.47|282.27|282.52|282.37|282.57|282.37|282.47|282.27|20
1693508400000|2023-08-31 19:00:00|282.57|282.42|282.57|282.42|282.57|282.42|282.47|282.27|50
1693508700000|2023-08-31 19:05:00|282.52|282.37|282.57|282.42|282.62|282.42|282.52|282.37|14
1693509000000|2023-08-31 19:10:00|282.62|282.47|282.57|282.42|282.62|282.47|282.57|282.37|0
1693509600000|2023-08-31 19:20:00|282.62|282.47|282.57|282.42|282.62|282.47|282.52|282.37|4
1693509900000|2023-08-31 19:25:00|282.52|282.37|282.57|282.37|282.57|282.42|282.52|282.37|1
1693510200000|2023-08-31 19:30:00|282.62|282.42|282.72|282.57|282.72|282.57|282.62|282.42|14
1693510500000|2023-08-31 19:35:00|282.67|282.52|282.72|282.57|282.72|282.57|282.62|282.47|26
1693510800000|2023-08-31 19:40:00|282.77|282.62|282.87|282.67|282.87|282.72|282.77|282.62|15
1693511100000|2023-08-31 19:45:00|282.82|282.72|282.87|282.67|282.92|282.72|282.82|282.67|14
1693511400000|2023-08-31 19:50:00|282.82|282.62|282.87|282.72|282.92|282.72|282.77|282.62|43
1693511700000|2023-08-31 19:55:00|282.82|282.67|282.72|282.57|282.97|282.82|282.72|282.57|73
1693512000000|2023-08-31 20:00:00|282.77|282.62|282.72|282.52|282.87|282.72|282.72|282.52|22
1693512300000|2023-08-31 20:05:00|282.77|282.57|282.77|282.62|282.82|282.62|282.77|282.57|8
1693512600000|2023-08-31 20:10:00|282.72|282.57|282.67|282.47|282.77|282.57|282.62|282.47|0
1693512900000|2023-08-31 20:15:00|282.62|282.52|282.72|282.52|282.72|282.52|282.62|282.47|2
1693513200000|2023-08-31 20:20:00|282.67||282.67||282.67||282.67||0
1693513500000|2023-08-31 20:25:00|282.72|282.47|282.72|282.52|282.72|282.52|282.72|282.47|0
1693513800000|2023-08-31 20:30:00|282.67|282.47|282.72|282.52|282.72|282.52|282.67|282.47|0
1693514400000|2023-08-31 20:40:00|282.67|282.47|282.72|282.52|282.72|282.52|282.67|282.47|5
1693514700000|2023-08-31 20:45:00|||||||||1
1693515300000|2023-08-31 20:55:00|282.67|282.47|282.82|282.42|282.82|282.52|282.67|282.42|2
1693515600000|2023-08-31 21:00:00|282.92|282.32|282.97|282.32|282.97|282.32|282.92|282.32|0
1693516200000|2023-08-31 21:10:00|282.92||282.92||282.92||282.92||0
1693519500000|2023-08-31 22:05:00|282.82|282.22|282.82|282.22|282.92|282.32|282.82|282.22|0
1693520100000|2023-08-31 22:15:00|282.92|282.32|282.92|282.32|282.92|282.32|282.82|282.22|0
1693521900000|2023-08-31 22:45:00|282.82|282.22|282.92|282.32|282.92|282.32|282.82|282.22|0
1693522200000|2023-08-31 22:50:00|282.82|282.22|282.92|282.32|282.92|282.32|282.82|282.22|0
1693522500000|2023-08-31 22:55:00|282.82|282.22|282.92|282.32|282.92|282.32|282.82|282.22|0
1693524600000|2023-08-31 23:30:00|283.02|282.42|283.02|282.42|283.02|282.42|282.92|282.32|0
1693524900000|2023-08-31 23:35:00|282.92|282.32|283.02|282.42|283.02|282.42|282.92|282.32|0
1693525200000|2023-08-31 23:40:00|282.92|282.32|283.02|282.42|283.02|282.42|282.92|282.32|0
1693525500000|2023-08-31 23:45:00|282.92|282.32|282.92|282.32|282.92|282.32|282.92|282.32|0
1693525800000|2023-08-31 23:50:00|283.02|282.42|283.02|282.42|283.02|282.42|282.92|282.32|0
1693526100000|2023-08-31 23:55:00|282.92|282.32|282.92|282.32|282.92|282.32|282.92|282.32|0
1693526400000|2023-09-01 00:00:00|283.02|282.42|283.02|282.42|283.02|282.42|282.92|282.32|0
1693526700000|2023-09-01 00:05:00|282.92|282.32|283.02|282.42|283.02|282.42|282.92|282.32|0
1693527000000|2023-09-01 00:10:00|282.92|282.32|282.92|282.32|283.02|282.42|282.92|282.32|0
1693527300000|2023-09-01 00:15:00|283.02|282.42|283.02|282.42|283.02|282.42|283.02|282.42|0
1693527600000|2023-09-01 00:20:00|282.92|282.32|282.92|282.32|283.02|282.42|282.92|282.32|0
1693527900000|2023-09-01 00:25:00|283.02|282.42|283.02|282.42|283.02|282.42|283.02|282.42|0
1693528200000|2023-09-01 00:30:00|283.07|282.92|283.07|282.92|283.22|283.02|283.02|282.87|257
1693528500000|2023-09-01 00:35:00|283.12|282.97|283.07|282.92|283.37|283.22|283.07|282.92|151
1693528800000|2023-09-01 00:40:00|283.12|282.97|282.87|282.72|283.12|282.97|282.72|282.57|239
1693529100000|2023-09-01 00:45:00|282.92|282.77|282.97|282.82|283.07|282.92|282.92|282.77|110
1693529400000|2023-09-01 00:50:00|283.02|282.87|282.92|282.72|283.02|282.87|282.77|282.62|78
1693529700000|2023-09-01 00:55:00|282.87|282.67|282.67|282.52|282.87|282.72|282.67|282.47|131
1693530000000|2023-09-01 01:00:00|282.87|282.67|283.12|282.92|283.12|282.97|282.47|282.32|347
1693530300000|2023-09-01 01:05:00|283.07|282.97|283.22|283.07|283.42|283.27|283.07|282.97|221
1693530600000|2023-09-01 01:10:00|283.12|282.92|282.77|282.62|283.12|282.92|282.77|282.62|193
1693530900000|2023-09-01 01:15:00|282.82|282.67|282.72|282.57|282.87|282.72|282.67|282.52|155
1693531200000|2023-09-01 01:20:00|282.67|282.52|282.87|282.72|282.87|282.72|282.67|282.52|109
1693531500000|2023-09-01 01:25:00|282.82|282.67|282.72|282.52|282.87|282.72|282.67|282.52|111
1693531800000|2023-09-01 01:30:00|282.67|282.57|282.57|282.37|282.87|282.67|282.52|282.37|135
1693532100000|2023-09-01 01:35:00|282.52|282.42|282.47|282.32|282.57|282.42|282.42|282.27|115
1693532400000|2023-09-01 01:40:00|282.52|282.37|282.37|282.22|282.57|282.42|282.37|282.22|77
1693532700000|2023-09-01 01:45:00|282.42|282.27|282.57|282.42|282.57|282.42|282.37|282.22|120
1693533000000|2023-09-01 01:50:00|282.62|282.47|282.67|282.52|282.67|282.52|282.57|282.42|40
1693533300000|2023-09-01 01:55:00|282.72|282.57|282.87|282.72|282.92|282.77|282.72|282.57|50
1693533600000|2023-09-01 02:00:00|282.92|282.77|283.02|282.87|283.07|282.92|282.92|282.77|110
1693533900000|2023-09-01 02:05:00|282.92|282.77|282.97|282.82|283.07|282.87|282.92|282.77|75
1693534200000|2023-09-01 02:10:00|282.92|282.77|283.02|282.87|283.02|282.87|282.92|282.77|52
1693534500000|2023-09-01 02:15:00|283.07|282.92|283.02|282.87|283.07|282.92|283.02|282.87|41
1693534800000|2023-09-01 02:20:00|282.97|282.82|283.02|282.87|283.02|282.87|282.92|282.77|70
1693535100000|2023-09-01 02:25:00|283.07|282.82|282.97|282.82|283.07|282.92|282.97|282.82|53
1693535400000|2023-09-01 02:30:00|282.92|282.77|282.87|282.72|282.97|282.82|282.82|282.67|87
1693535700000|2023-09-01 02:35:00|282.92|282.77|282.87|282.72|282.92|282.77|282.87|282.72|19
1693536000000|2023-09-01 02:40:00|282.92|282.77|282.82|282.67|282.97|282.82|282.82|282.67|135
1693536300000|2023-09-01 02:45:00|282.77|282.62|282.67|282.52|282.77|282.62|282.67|282.47|41
1693536600000|2023-09-01 02:50:00|282.72|282.57|282.52|282.37|282.72|282.57|282.52|282.37|65
1693536900000|2023-09-01 02:55:00|282.47|282.32|282.52|282.37|282.57|282.42|282.42|282.27|55
1693537200000|2023-09-01 03:00:00|282.57|282.42|282.57|282.42|282.67|282.47|282.57|282.42|38
1693537500000|2023-09-01 03:05:00|282.62|282.47|282.62|282.47|282.72|282.57|282.62|282.47|111
1693537800000|2023-09-01 03:10:00|||||||||16
1693538100000|2023-09-01 03:15:00|282.67|282.52|282.72|282.57|282.77|282.62|282.67|282.52|132
1693538400000|2023-09-01 03:20:00|282.77|282.62|283.07|282.92|283.07|282.92|282.77|282.62|72
1693538700000|2023-09-01 03:25:00|283.12|282.87|283.12|282.97|283.12|282.97|283.12|282.87|101
1693539000000|2023-09-01 03:30:00|283.17|283.02|283.12|282.97|283.17|283.02|283.12|282.92|89
1693539300000|2023-09-01 03:35:00|283.07|282.92|283.07|282.92|283.07|282.92|283.07|282.92|44
1693539600000|2023-09-01 03:40:00|283.17|283.02|283.12|282.97|283.17|283.02|283.12|282.97|84
1693539900000|2023-09-01 03:45:00|283.17|283.02|283.17|283.02|283.17|283.02|283.12|282.97|79
1693540200000|2023-09-01 03:50:00|283.12|282.97|283.07|282.92|283.12|283.02|283.07|282.92|40
1693540500000|2023-09-01 03:55:00|283.12|282.97|283.02|282.87|283.12|282.97|283.02|282.82|110
1693540800000|2023-09-01 04:00:00|282.97|282.82|282.92|282.77|282.97|282.82|282.92|282.77|37
1693541100000|2023-09-01 04:05:00|282.87|282.72|282.87|282.72|282.92|282.77|282.87|282.67|119
1693541400000|2023-09-01 04:10:00|282.82|282.67|282.82|282.67|282.82|282.67|282.82|282.67|31
1693541700000|2023-09-01 04:15:00|282.87|282.72|283.07|282.87|283.07|282.92|282.87|282.72|131
1693542000000|2023-09-01 04:20:00|283.12|282.92|283.12|282.97|283.12|282.97|283.12|282.92|50
1693542300000|2023-09-01 04:25:00|283.07|282.92|283.07|282.92|283.12|282.97|283.02|282.82|37
1693542600000|2023-09-01 04:30:00|283.02|282.87|283.07|282.92|283.07|282.92|282.97|282.82|30
1693542900000|2023-09-01 04:35:00|283.12|282.97|283.07|282.92|283.12|282.97|283.07|282.92|40
1693543200000|2023-09-01 04:40:00|283.12|282.97|283.07|282.87|283.12|282.97|283.07|282.87|35
1693543500000|2023-09-01 04:45:00|283.02|282.92|282.97|282.82|283.02|282.92|282.97|282.82|13
1693543800000|2023-09-01 04:50:00|283.02|282.87|283.02|282.87|283.02|282.87|283.02|282.87|17
1693544100000|2023-09-01 04:55:00|||||||||9
1693544400000|2023-09-01 05:00:00|283.07|282.92|283.07|282.92|283.07|282.92|283.07|282.92|24
1693544700000|2023-09-01 05:05:00|283.02|282.87|282.97|282.82|283.02|282.87|282.92|282.77|67
1693545000000|2023-09-01 05:10:00|283.02|282.87|283.07|282.92|283.07|282.92|283.02|282.87|28
1693545300000|2023-09-01 05:15:00|283.02|282.87|283.07|282.92|283.07|282.92|282.97|282.82|37
1693545600000|2023-09-01 05:20:00|283.02|282.87|283.02|282.87|283.02|282.87|283.02|282.87|10
1693545900000|2023-09-01 05:25:00|||||||||7
1693546200000|2023-09-01 05:30:00|282.97|282.82|282.97|282.82|282.97|282.82|282.92|282.77|46
1693546500000|2023-09-01 05:35:00|282.92|282.77|282.97|282.82|282.97|282.82|282.92|282.77|30
1693546800000|2023-09-01 05:40:00|283.02|282.87|283.02|282.87|283.02|282.87|283.02|282.87|34
1693547100000|2023-09-01 05:45:00|282.97|282.82|282.92|282.77|282.97|282.82|282.92|282.77|24
1693547400000|2023-09-01 05:50:00|282.97|282.82|282.92|282.77|282.97|282.82|282.92|282.77|40
1693547700000|2023-09-01 05:55:00|282.87|282.72|282.82|282.67|282.87|282.72|282.82|282.67|97
1693548000000|2023-09-01 06:00:00|282.87|282.72|282.92|282.77|282.97|282.82|282.87|282.72|210
1693548300000|2023-09-01 06:05:00|282.97|282.82|283.02|282.87|283.02|282.87|282.97|282.82|47
1693548600000|2023-09-01 06:10:00|||||||||16
1693548900000|2023-09-01 06:15:00|283.07|282.92|282.97|282.82|283.07|282.92|282.97|282.82|63
1693549200000|2023-09-01 06:20:00|282.92|282.77|282.92|282.77|282.97|282.82|282.92|282.77|54
1693549500000|2023-09-01 06:25:00|282.97|282.82|282.82|282.67|282.97|282.82|282.82|282.67|56
1693549800000|2023-09-01 06:30:00|282.77|282.62|282.77|282.62|282.82|282.67|282.67|282.52|258
1693550100000|2023-09-01 06:35:00|282.82|282.67|282.82|282.67|282.82|282.67|282.82|282.67|25
1693550400000|2023-09-01 06:40:00|282.77|282.62|282.82|282.62|282.87|282.72|282.77|282.62|66
1693550700000|2023-09-01 06:45:00|282.77|282.67|282.72|282.57|282.77|282.67|282.72|282.57|31
1693551000000|2023-09-01 06:50:00|282.77|282.62|282.67|282.52|282.77|282.62|282.67|282.52|38
1693551300000|2023-09-01 06:55:00|282.72|282.57|282.67|282.52|282.72|282.57|282.62|282.47|74
1693551600000|2023-09-01 07:00:00|282.62|282.47|282.62|282.47|282.67|282.52|282.62|282.47|80
1693551900000|2023-09-01 07:05:00|282.67|282.52|282.72|282.57|282.77|282.62|282.67|282.52|128
1693552200000|2023-09-01 07:10:00|282.67|282.52|282.72|282.57|282.77|282.57|282.62|282.47|84
1693552500000|2023-09-01 07:15:00|282.77|282.62|282.87|282.72|282.92|282.72|282.72|282.57|91
1693552800000|2023-09-01 07:20:00|282.82|282.67|282.87|282.72|282.87|282.72|282.77|282.62|92
1693553100000|2023-09-01 07:25:00|282.92|282.67|283.02|282.87|283.02|282.87|282.92|282.67|102
1693553400000|2023-09-01 07:30:00|283.07|282.92|283.37|283.22|283.42|283.22|283.07|282.92|123
1693553700000|2023-09-01 07:35:00|283.42|283.27|283.37|283.22|283.52|283.37|283.37|283.22|193
1693554000000|2023-09-01 07:40:00|283.42|283.27|283.62|283.42|283.62|283.42|283.37|283.22|125
1693554300000|2023-09-01 07:45:00|283.67|283.47|283.67|283.47|283.77|283.62|283.62|283.47|177
1693554600000|2023-09-01 07:50:00|283.62|283.52|283.57|283.42|283.62|283.52|283.52|283.37|39
1693554900000|2023-09-01 07:55:00|283.62|283.47|283.57|283.42|283.62|283.47|283.57|283.42|41
1693555200000|2023-09-01 08:00:00|283.52|283.37|283.52|283.37|283.57|283.42|283.52|283.37|35
1693555500000|2023-09-01 08:05:00|283.57|283.42|283.57|283.42|283.57|283.42|283.52|283.37|42
1693555800000|2023-09-01 08:10:00|283.62|283.47|283.62|283.47|283.62|283.47|283.62|283.42|48
1693556100000|2023-09-01 08:15:00|283.57|283.42|283.47|283.32|283.57|283.42|283.47|283.32|79
1693556400000|2023-09-01 08:20:00|283.52|283.37|283.47|283.32|283.57|283.37|283.42|283.27|86
1693556700000|2023-09-01 08:25:00|283.52|283.37|283.47|283.32|283.57|283.42|283.47|283.32|98
1693557000000|2023-09-01 08:30:00|283.52|283.37|283.57|283.42|283.62|283.42|283.47|283.32|63
1693557300000|2023-09-01 08:35:00|283.62|283.37|283.52|283.37|283.62|283.47|283.47|283.32|92
1693557600000|2023-09-01 08:40:00|283.47|283.32|283.32|283.17|283.52|283.37|283.32|283.12|55
1693557900000|2023-09-01 08:45:00|283.37|283.22|283.42|283.27|283.47|283.32|283.32|283.17|69
1693558200000|2023-09-01 08:50:00|283.47|283.32|283.42|283.22|283.47|283.32|283.42|283.22|47
1693558500000|2023-09-01 08:55:00|283.37|283.17|283.02|282.87|283.37|283.22|282.97|282.82|632
1693558800000|2023-09-01 09:00:00|283.07|282.92|283.12|282.92|283.37|283.22|283.07|282.92|303
1693559100000|2023-09-01 09:05:00|283.17|282.97|283.32|283.17|283.37|283.17|283.12|282.97|79
1693559400000|2023-09-01 09:10:00|283.37|283.22|283.42|283.27|283.42|283.27|283.32|283.17|20
1693559700000|2023-09-01 09:15:00|283.47|283.32|283.57|283.37|283.57|283.42|283.47|283.27|87
1693560000000|2023-09-01 09:20:00|283.72|283.12|283.82|283.22|283.82|283.22|283.72|283.12|0
1693560300000|2023-09-01 09:25:00|283.72|283.12|283.72|283.12|283.82|283.22|283.72|283.12|4
1693560600000|2023-09-01 09:30:00|283.82|283.22|283.72|283.12|283.82|283.22|283.72|283.12|0
1693560900000|2023-09-01 09:35:00|283.62|283.02|283.72|283.12|283.72|283.12|283.62|283.02|0
1693561200000|2023-09-01 09:40:00|283.62|283.02|283.72|283.12|283.72|283.12|283.62|283.02|0
1693561800000|2023-09-01 09:50:00|283.32|283.02|283.32|283.12|283.32|283.12|283.27|283.02|1
1693562100000|2023-09-01 09:55:00|283.27|283.07|283.27|283.07|283.32|283.07|283.22|283.07|5
1693562400000|2023-09-01 10:00:00|283.32|283.12|283.27|283.12|283.32|283.12|283.22|283.07|8
1693562700000|2023-09-01 10:05:00|283.32|283.17|283.37|283.22|283.37|283.22|283.27|283.17|2
1693563000000|2023-09-01 10:10:00|283.42|283.27|283.47|283.27|283.47|283.27|283.37|283.22|4
1693563300000|2023-09-01 10:15:00|283.42|283.22|283.37|283.22|283.47|283.22|283.37|283.22|4
1693563600000|2023-09-01 10:20:00|283.42|283.27|283.42|283.27|283.47|283.27|283.37|283.22|0
1693563900000|2023-09-01 10:25:00|283.47|283.32|283.47|283.27|283.47|283.32|283.42|283.27|0
1693564200000|2023-09-01 10:30:00|283.52|283.32|283.57|283.42|283.57|283.42|283.52|283.27|1
1693564500000|2023-09-01 10:35:00|283.62|283.47|283.62|283.47|283.67|283.52|283.57|283.42|22
1693565100000|2023-09-01 10:45:00|283.57|283.42|283.57|283.42|283.62|283.47|283.57|283.42|6
1693565400000|2023-09-01 10:50:00|283.62|283.47|283.57|283.42|283.62|283.47|283.57|283.42|1
1693565700000|2023-09-01 10:55:00|283.62|283.47|283.62|283.47|283.62|283.47|283.62|283.47|3
1693566000000|2023-09-01 11:00:00|283.57|283.42|283.67|283.52|283.67|283.52|283.57|283.42|20
1693566300000|2023-09-01 11:05:00|283.62|283.47|283.62|283.47|283.67|283.52|283.62|283.47|13
1693566600000|2023-09-01 11:10:00|283.67|283.52|283.67|283.52|283.67|283.52|283.62|283.47|7
1693566900000|2023-09-01 11:15:00|283.72|283.57|283.72|283.57|283.72|283.57|283.72|283.57|4
1693567200000|2023-09-01 11:20:00|||||||||1
1693567500000|2023-09-01 11:25:00|283.77|283.62|283.72|283.57|283.82|283.67|283.72|283.57|83
1693567800000|2023-09-01 11:30:00|283.67|283.52|283.67|283.52|283.72|283.52|283.62|283.47|10
1693568100000|2023-09-01 11:35:00|283.62|283.47|283.57|283.42|283.67|283.52|283.57|283.42|6
1693568400000|2023-09-01 11:40:00|283.62|283.47|283.62|283.42|283.62|283.47|283.57|283.42|1
1693569000000|2023-09-01 11:50:00|283.57||283.57||283.62||283.57||3
1693569300000|2023-09-01 11:55:00|283.52|283.37|283.52|283.32|283.57|283.37|283.52|283.32|6
1693569600000|2023-09-01 12:00:00|283.47|283.27|283.52|283.37|283.57|283.37|283.47|283.27|0
1693569900000|2023-09-01 12:05:00|283.57|283.42|283.62|283.47|283.62|283.47|283.57|283.37|2
1693570200000|2023-09-01 12:10:00|283.57|283.42|283.52|283.37|283.62|283.47|283.52|283.37|2
1693570500000|2023-09-01 12:15:00|283.57|283.42|283.57|283.37|283.57|283.42|283.52|283.32|0
1693570800000|2023-09-01 12:20:00|283.52|283.32|283.52|283.37|283.57|283.37|283.47|283.32|1
1693571100000|2023-09-01 12:25:00|283.47|283.32|283.82|283.37|283.82|283.42|283.47|283.32|6
1693571400000|2023-09-01 12:30:00|283.72|283.52|284.07|283.92|284.07|283.92|283.72|283.47|54
1693571700000|2023-09-01 12:35:00|284.12|283.97|284.17|284.02|284.27|284.07|284.02|283.87|66
1693572000000|2023-09-01 12:40:00|284.12|283.97|283.92|283.77|284.17|283.97|283.87|283.72|17
1693572300000|2023-09-01 12:45:00|283.87|283.72|284.12|283.97|284.12|283.97|283.87|283.72|37
1693572600000|2023-09-01 12:50:00|284.17|284.02|284.12|283.92|284.22|284.07|283.97|283.82|30
1693572900000|2023-09-01 12:55:00|284.07|283.97|284.12|283.97|284.17|283.97|283.97|283.82|12
1693573200000|2023-09-01 13:00:00|284.17|284.02|284.07|283.92|284.22|284.02|284.02|283.87|10
1693573500000|2023-09-01 13:05:00|284.12|283.87|284.27|284.12|284.27|284.12|283.97|283.82|21
1693573800000|2023-09-01 13:10:00|284.22|284.07|284.22|284.07|284.32|284.12|284.17|284.02|15
1693574100000|2023-09-01 13:15:00|284.27|284.12|284.22|284.07|284.27|284.12|284.17|284.02|5
1693574400000|2023-09-01 13:20:00|284.27|284.12|284.07|283.92|284.37|284.17|284.07|283.87|30
1693574700000|2023-09-01 13:25:00|284.02|283.87|284.17|284.02|284.17|284.02|284.02|283.87|5
1693575000000|2023-09-01 13:30:00|284.12|283.97|284.52|284.37|284.57|284.37|284.07|283.92|149
1693575300000|2023-09-01 13:35:00|284.57|284.32|284.22|284.07|284.57|284.42|284.12|283.92|104
1693575600000|2023-09-01 13:40:00|284.27|284.12|284.37|284.22|284.42|284.27|283.87|283.67|115
1693575900000|2023-09-01 13:45:00|284.32|284.17|283.77|283.62|284.32|284.17|283.62|283.47|238
1693576200000|2023-09-01 13:50:00|283.72|283.57|283.57|283.37|283.82|283.62|283.47|283.32|128
1693576500000|2023-09-01 13:55:00|283.62|283.42|284.17|283.97|284.17|283.97|283.57|283.42|139
1693576800000|2023-09-01 14:00:00|284.07|283.92|284.07|283.87|284.07|283.92|283.42|283.27|98
1693577100000|2023-09-01 14:05:00|284.12|283.92|284.27|284.12|284.32|284.17|283.97|283.77|7
1693577400000|2023-09-01 14:10:00|284.32|284.07|284.32|284.12|284.47|284.32|284.27|284.07|20
1693577700000|2023-09-01 14:15:00|284.27|284.07|284.22|284.02|284.32|284.17|284.07|283.92|20
1693578000000|2023-09-01 14:20:00|284.17|284.07|284.12|283.97|284.27|284.07|284.07|283.92|19
1693578300000|2023-09-01 14:25:00|284.07|283.92|284.17|284.02|284.17|284.02|283.97|283.77|28
1693578600000|2023-09-01 14:30:00|284.12|283.97|283.77|283.57|284.12|283.97|283.77|283.57|34
1693578900000|2023-09-01 14:35:00|283.72|283.62|283.92|283.72|284.02|283.82|283.72|283.52|28
1693579200000|2023-09-01 14:40:00|283.87|283.77|283.92|283.72|283.97|283.77|283.77|283.62|23
1693579500000|2023-09-01 14:45:00|283.87|283.67|283.77|283.57|283.92|283.72|283.67|283.52|25
1693579800000|2023-09-01 14:50:00|283.72|283.62|283.67|283.52|283.87|283.67|283.67|283.47|31
1693580100000|2023-09-01 14:55:00|283.62|283.47|283.67|283.47|283.67|283.52|283.47|283.32|26
1693580400000|2023-09-01 15:00:00|283.62|283.42|283.62|283.47|283.67|283.52|283.52|283.37|80
1693580700000|2023-09-01 15:05:00|283.57|283.42|283.47|283.32|283.62|283.47|283.47|283.32|110
1693581000000|2023-09-01 15:10:00|283.42|283.27|283.37|283.17|283.42|283.32|283.37|283.17|122
1693581300000|2023-09-01 15:15:00|283.32|283.22|283.47|283.32|283.47|283.32|283.32|283.17|96
1693581600000|2023-09-01 15:20:00|283.42|283.27|283.37|283.22|283.42|283.27|283.32|283.17|75
1693581900000|2023-09-01 15:25:00|283.32|283.17|283.22|283.07|283.47|283.32|283.22|283.07|118
1693582200000|2023-09-01 15:30:00|283.27|283.12|283.22|283.07|283.32|283.12|283.22|283.07|50
1693582500000|2023-09-01 15:35:00|283.27|283.12|283.32|283.17|283.37|283.17|283.27|283.12|30
1693582800000|2023-09-01 15:40:00|283.27|283.12|283.32|283.12|283.32|283.17|283.22|283.07|66
1693583100000|2023-09-01 15:45:00|283.27|283.07|283.22|283.07|283.32|283.17|283.17|283.02|135
1693583400000|2023-09-01 15:50:00|283.27|283.02|283.32|283.17|283.32|283.17|283.17|283.02|14
1693583700000|2023-09-01 15:55:00|283.37|283.12|283.22|283.07|283.37|283.12|283.22|283.07|16
1693584000000|2023-09-01 16:00:00|283.17|283.02|283.17|283.02|283.22|283.07|283.12|282.92|3
1693584300000|2023-09-01 16:05:00|283.22|283.07|283.42|283.27|283.42|283.27|283.22|283.02|40
1693584600000|2023-09-01 16:10:00|283.47|283.32|283.42|283.27|283.52|283.37|283.42|283.27|22
1693584900000|2023-09-01 16:15:00|283.47|283.32|283.62|283.42|283.62|283.42|283.47|283.27|12
1693585200000|2023-09-01 16:20:00|283.57|283.47|283.72|283.57|283.72|283.57|283.57|283.42|22
1693585500000|2023-09-01 16:25:00|283.77|283.62|283.67|283.52|283.77|283.62|283.67|283.52|9
1693585800000|2023-09-01 16:30:00|283.72|283.57|283.72|283.57|283.77|283.57|283.67|283.52|0
1693586100000|2023-09-01 16:35:00|283.67|283.52|283.57|283.37|283.72|283.52|283.57|283.37|12
1693586400000|2023-09-01 16:40:00|283.52|283.42|283.62|283.42|283.62|283.42|283.52|283.32|12
1693586700000|2023-09-01 16:45:00|283.57|283.47|283.67|283.52|283.67|283.52|283.57|283.47|9
1693587000000|2023-09-01 16:50:00|283.72|283.47|283.77|283.57|283.77|283.62|283.72|283.47|5
1693587300000|2023-09-01 16:55:00||283.62||283.57||283.62||283.57|5
1693587600000|2023-09-01 17:00:00|283.72|283.62|283.67|283.52|283.72|283.62|283.67|283.52|3
1693587900000|2023-09-01 17:05:00|283.72|283.47|283.62|283.42|283.72|283.47|283.57|283.42|5
1693588200000|2023-09-01 17:10:00|283.57|283.37|283.47|283.32|283.57|283.42|283.47|283.27|45
1693588500000|2023-09-01 17:15:00|283.52|283.27|283.52|283.32|283.52|283.32|283.37|283.17|56
1693588800000|2023-09-01 17:20:00|283.57|283.37|283.52|283.37|283.57|283.42|283.52|283.32|11
1693589100000|2023-09-01 17:25:00|283.57|283.42|283.57|283.42|283.62|283.42|283.52|283.42|1
1693589400000|2023-09-01 17:30:00|283.52|283.37|283.62|283.42|283.62|283.47|283.52|283.37|2
1693589700000|2023-09-01 17:35:00|283.57|283.47|283.62|283.47|283.62|283.47|283.57|283.47|1
1693590000000|2023-09-01 17:40:00|283.67|283.42|283.57|283.42|283.67|283.42|283.57|283.42|6
1693590300000|2023-09-01 17:45:00|283.62|283.37|283.57|283.42|283.62|283.42|283.52|283.37|7
1693590600000|2023-09-01 17:50:00|283.62|283.47|283.62|283.47|283.67|283.47|283.62|283.47|3
1693590900000|2023-09-01 17:55:00|283.67|283.52|283.62|283.47|283.67|283.52|283.62|283.47|5
1693591200000|2023-09-01 18:00:00|283.67|283.42|283.67|283.52|283.67|283.52|283.57|283.37|4
1693591500000|2023-09-01 18:05:00|283.72||283.72||283.72||283.67||1
1693591800000|2023-09-01 18:10:00|283.77|283.57|283.67|283.52|283.77|283.57|283.67|283.47|8
1693592100000|2023-09-01 18:15:00|283.62|283.47|283.62|283.42|283.62|283.52|283.57|283.42|4
1693592400000|2023-09-01 18:20:00|283.57|283.37|283.52|283.37|283.57|283.37|283.52|283.32|1
1693592700000|2023-09-01 18:25:00|283.47|283.32|283.57|283.37|283.57|283.42|283.47|283.27|4
1693593000000|2023-09-01 18:30:00|283.52|283.42|283.62|283.42|283.62|283.42|283.52|283.37|3
1693593300000|2023-09-01 18:35:00|283.57|283.47|283.57|283.37|283.67|283.47|283.52|283.32|10
1693593600000|2023-09-01 18:40:00|283.62|283.42|283.57|283.42|283.62|283.47|283.57|283.37|1
1693593900000|2023-09-01 18:45:00|283.62|283.47|283.72|283.52|283.72|283.52|283.62|283.42|3
1693594200000|2023-09-01 18:50:00|283.77|283.57|283.77|283.62|283.77|283.62|283.77|283.57|2
1693594500000|2023-09-01 18:55:00|283.82|283.67|283.87|283.67|283.87|283.72|283.82|283.62|13
1693594800000|2023-09-01 19:00:00|283.82|283.72|283.87|283.72|283.87|283.72|283.82|283.67|15
1693595100000|2023-09-01 19:05:00|283.82|283.67|283.77|283.62|283.82|283.67|283.77|283.62|6
1693595400000|2023-09-01 19:10:00|283.82|283.67|283.87|283.72|283.87|283.72|283.82|283.62|4
1693595700000|2023-09-01 19:15:00|283.82|283.67|283.87|283.67|283.87|283.72|283.82|283.67|2
1693596000000|2023-09-01 19:20:00|283.82|283.62|283.87|283.67|283.87|283.72|283.82|283.62|6
1693596300000|2023-09-01 19:25:00|283.82|283.62|283.87|283.72|283.92|283.72|283.77|283.62|4
1693596600000|2023-09-01 19:30:00|283.92|283.77|283.92|283.72|283.92|283.77|283.87|283.72|5
1693596900000|2023-09-01 19:35:00|283.87|283.77|283.92|283.72|283.92|283.77|283.87|283.67|0
1693597200000|2023-09-01 19:40:00||283.77||283.77||283.77||283.72|0
1693597500000|2023-09-01 19:45:00|283.87|283.72|283.87|283.67|283.92|283.72|283.82|283.67|2
1693597800000|2023-09-01 19:50:00|283.82|283.62|283.97|283.82|283.97|283.82|283.77|283.57|1
1693598100000|2023-09-01 19:55:00|284.02|283.87|284.07|283.87|284.12|283.92|283.97|283.82|5
1693598400000|2023-09-01 20:00:00|284.02|283.82|284.02|283.87|284.12|283.92|284.02|283.82|18
1693598700000|2023-09-01 20:05:00|283.97|283.82|283.97|283.82|283.97|283.87|283.97|283.82|1
1693599000000|2023-09-01 20:10:00|284.02|283.87|284.07|283.87|284.07|283.87|284.02|283.87|2
1693599600000|2023-09-01 20:20:00||283.92||283.87||283.92||283.87|1
1693599900000|2023-09-01 20:25:00|284.12|283.92|284.12|283.92|284.12|283.92|284.12|283.92|0
1693600500000|2023-09-01 20:35:00|284.07||284.12||284.12||284.07||0
1693600800000|2023-09-01 20:40:00|284.07|283.87|284.17|283.92|284.22|283.97|284.07|283.87|15
1693601100000|2023-09-01 20:45:00|284.12|283.87|284.12|283.92|284.12|283.92|284.02|283.82|15
1693601400000|2023-09-01 20:50:00|284.22|283.87|284.22|283.92|284.22|283.92|284.22|283.87|3
1693601700000|2023-09-01 20:55:00|284.17|283.82|284.57|283.77|284.87|284.07|284.12|283.72|79
1693778400000|2023-09-03 22:00:00|284.59|283.99|284.59|283.99|284.69|284.09|284.59|283.99|0
1693778700000|2023-09-03 22:05:00|284.49|283.89|284.49|283.89|284.49|283.89|284.49|283.89|0
1693779000000|2023-09-03 22:10:00|284.59|283.99|284.49|283.89|284.59|283.99|284.49|283.89|0
1693784700000|2023-09-03 23:45:00|284.59|283.99|284.59|283.99|284.59|283.99|284.49|283.89|0
1693785300000|2023-09-03 23:55:00|284.49|283.89|284.59|283.99|284.59|283.99|284.49|283.89|0
1693785900000|2023-09-04 00:05:00|284.49|283.89|284.59|283.99|284.59|283.99|284.49|283.89|0
1693786500000|2023-09-04 00:15:00|284.69|284.09|284.59|283.99|284.69|284.09|284.59|283.99|0
1693786800000|2023-09-04 00:20:00|284.69|284.09|284.29|283.69|284.69|284.09|284.29|283.69|0
1693787400000|2023-09-04 00:30:00|284.49|284.24|283.59|283.44|284.49|284.24|283.59|283.39|324
1693787700000|2023-09-04 00:35:00|283.79|283.54|283.59|283.44|283.79|283.54|283.34|283.19|323
1693788000000|2023-09-04 00:40:00|283.64|283.39|283.39|283.24|283.64|283.44|283.29|283.14|253
1693788300000|2023-09-04 00:45:00|283.44|283.29|283.89|283.69|283.89|283.74|283.44|283.29|244
1693788600000|2023-09-04 00:50:00|283.84|283.64|283.64|283.49|283.84|283.64|283.59|283.44|190
1693788900000|2023-09-04 00:55:00|283.59|283.44|283.49|283.34|283.64|283.49|283.34|283.14|445
1693789200000|2023-09-04 01:00:00|283.54|283.39|283.59|283.44|283.89|283.74|283.19|283.04|707
1693789500000|2023-09-04 01:05:00|283.54|283.39|283.74|283.54|283.89|283.74|283.44|283.29|282
1693789800000|2023-09-04 01:10:00|283.69|283.59|283.29|283.09|283.84|283.69|283.24|283.04|344
1693790100000|2023-09-04 01:15:00|283.24|283.14|283.84|283.69|283.84|283.69|283.24|283.09|402
1693790400000|2023-09-04 01:20:00|283.89|283.74|284.34|284.19|284.49|284.34|283.89|283.74|307
1693790700000|2023-09-04 01:25:00|284.39|284.14|284.44|284.29|284.54|284.39|284.34|284.14|199
1693791000000|2023-09-04 01:30:00|284.39|284.24|284.19|284.04|284.54|284.39|284.04|283.89|295
1693791300000|2023-09-04 01:35:00|284.24|284.09|284.29|284.14|284.54|284.39|284.24|284.09|186
1693791600000|2023-09-04 01:40:00|284.34|284.19|284.39|284.24|284.44|284.29|284.19|284.04|187
1693791900000|2023-09-04 01:45:00|284.34|284.19|284.04|283.89|284.34|284.19|284.04|283.89|132
1693792200000|2023-09-04 01:50:00|283.99|283.84|283.64|283.44|283.99|283.84|283.64|283.44|207
1693792500000|2023-09-04 01:55:00|283.59|283.49|283.84|283.69|283.84|283.69|283.59|283.44|132
1693792800000|2023-09-04 02:00:00|283.79|283.64|284.09|283.94|284.14|283.99|283.74|283.59|196
1693793100000|2023-09-04 02:05:00|284.04|283.89|284.09|283.94|284.09|283.94|283.89|283.74|154
1693793400000|2023-09-04 02:10:00|284.14|283.99|284.14|283.99|284.19|284.04|284.04|283.89|136
1693793700000|2023-09-04 02:15:00|284.19|284.04|284.14|283.99|284.24|284.09|284.09|283.94|121
1693794000000|2023-09-04 02:20:00|284.19|284.04|284.29|284.14|284.39|284.24|284.14|283.99|163
1693794300000|2023-09-04 02:25:00|284.24|284.09|284.49|284.34|284.54|284.39|284.14|283.99|204
1693794600000|2023-09-04 02:30:00|284.54|284.39|284.64|284.49|284.79|284.64|284.49|284.34|271
1693794900000|2023-09-04 02:35:00|284.69|284.54|284.59|284.44|284.74|284.59|284.59|284.39|175
1693795200000|2023-09-04 02:40:00|284.64|284.49|284.69|284.49|284.69|284.54|284.54|284.39|171
1693795500000|2023-09-04 02:45:00|284.64|284.54|284.49|284.29|284.69|284.54|284.39|284.24|232
1693795800000|2023-09-04 02:50:00|284.44|284.34|284.54|284.39|284.54|284.39|284.44|284.24|126
1693796100000|2023-09-04 02:55:00|284.59|284.44|284.64|284.49|284.69|284.54|284.54|284.39|106
1693796400000|2023-09-04 03:00:00|284.69|284.54|284.59|284.44|284.69|284.54|284.59|284.39|92
1693796700000|2023-09-04 03:05:00|284.54|284.39|284.59|284.44|284.59|284.44|284.49|284.34|112
1693797000000|2023-09-04 03:10:00|284.64|284.49|284.49|284.34|284.64|284.49|284.49|284.29|151
1693797300000|2023-09-04 03:15:00|284.54|284.39|284.39|284.24|284.64|284.44|284.39|284.24|166
1693797600000|2023-09-04 03:20:00|284.44|284.29|284.34|284.19|284.49|284.34|284.34|284.19|239
1693797900000|2023-09-04 03:25:00|284.29|284.14|284.19|284.04|284.34|284.19|284.19|284.04|334
1693798200000|2023-09-04 03:30:00|284.24|284.09|284.19|284.04|284.29|284.14|284.19|284.04|147
1693798500000|2023-09-04 03:35:00|284.24|284.09|284.14|283.99|284.24|284.09|284.04|283.89|164
1693798800000|2023-09-04 03:40:00|284.19|284.04|284.19|284.04|284.19|284.04|284.14|283.99|133
1693799100000|2023-09-04 03:45:00|284.14|283.99|284.19|284.04|284.24|284.09|284.14|283.99|103
1693799400000|2023-09-04 03:50:00|||||||||33
1693799700000|2023-09-04 03:55:00|284.14|283.99|284.29|284.14|284.29|284.14|284.14|283.99|147
1693800000000|2023-09-04 04:00:00|284.24|284.09|284.24|284.09|284.24|284.09|284.24|284.09|28
1693800300000|2023-09-04 04:05:00|284.19|284.04|284.19|284.04|284.19|284.04|284.14|283.99|61
1693800600000|2023-09-04 04:10:00|284.24|284.09|284.19|284.04|284.24|284.09|284.19|284.04|62
1693800900000|2023-09-04 04:15:00|284.14|283.99|284.04|283.89|284.14|283.99|283.99|283.84|74
1693801200000|2023-09-04 04:20:00|284.09|283.94|284.14|283.99|284.14|283.99|284.09|283.94|18
1693801500000|2023-09-04 04:25:00|||||||||6
1693801800000|2023-09-04 04:30:00|284.09|283.94|284.09|283.89|284.09|283.94|284.04|283.89|53
1693802100000|2023-09-04 04:35:00|284.04|283.94|284.09|283.94|284.09|283.94|284.04|283.89|28
1693802400000|2023-09-04 04:40:00|284.14|283.99|284.14|283.99|284.14|283.99|284.14|283.94|29
1693802700000|2023-09-04 04:45:00|284.09|283.94|284.09|283.94|284.14|283.99|284.09|283.94|34
1693803000000|2023-09-04 04:50:00|284.14|283.99|284.19|284.04|284.19|284.04|284.09|283.99|26
1693803300000|2023-09-04 04:55:00|284.24|284.09|284.19|284.04|284.24|284.09|284.19|284.04|43
1693803600000|2023-09-04 05:00:00|284.24|284.09|284.04|283.89|284.29|284.14|284.04|283.89|164
1693803900000|2023-09-04 05:05:00|283.99|283.84|284.09|283.94|284.19|284.04|283.99|283.84|79
1693804200000|2023-09-04 05:10:00|284.14|283.99|284.09|283.94|284.19|284.04|284.04|283.89|140
1693804500000|2023-09-04 05:15:00|284.14|283.99|284.19|284.04|284.24|284.09|284.09|283.94|68
1693804800000|2023-09-04 05:20:00|284.24|284.09|284.04|283.89|284.24|284.09|284.04|283.84|95
1693805100000|2023-09-04 05:25:00|283.99|283.84|283.99|283.84|284.04|283.89|283.99|283.84|72
1693805400000|2023-09-04 05:30:00|284.04|283.89|284.09|283.94|284.09|283.94|283.99|283.84|87
1693805700000|2023-09-04 05:35:00|284.14|283.99|284.09|283.94|284.14|283.99|283.99|283.84|105
1693806000000|2023-09-04 05:40:00|284.04|283.89|284.09|283.94|284.19|284.04|284.04|283.89|73
1693806300000|2023-09-04 05:45:00|284.14|283.99|284.19|284.04|284.19|284.04|284.04|283.89|107
1693806600000|2023-09-04 05:50:00|284.24|284.09|284.39|284.24|284.49|284.29|284.24|284.09|143
1693806900000|2023-09-04 05:55:00|284.44|284.29|284.39|284.24|284.44|284.29|284.29|284.14|123
1693807200000|2023-09-04 06:00:00|284.44|284.29|284.64|284.49|284.64|284.49|284.39|284.24|241
1693807500000|2023-09-04 06:05:00|284.69|284.44|284.54|284.39|284.69|284.49|284.54|284.39|127
1693807800000|2023-09-04 06:10:00|284.59|284.34|284.44|284.29|284.59|284.34|284.44|284.29|74
1693808100000|2023-09-04 06:15:00|284.49|284.34|284.54|284.39|284.59|284.39|284.49|284.34|85
1693808400000|2023-09-04 06:20:00|284.59|284.44|284.64|284.49|284.69|284.54|284.54|284.39|124
1693808700000|2023-09-04 06:25:00|284.69|284.54|284.69|284.54|284.74|284.59|284.64|284.49|88
1693809000000|2023-09-04 06:30:00|284.74|284.59|284.79|284.64|284.79|284.64|284.69|284.49|129
1693809300000|2023-09-04 06:35:00|284.74|284.59|284.64|284.49|284.84|284.69|284.64|284.44|118
1693809600000|2023-09-04 06:40:00|284.69|284.54|284.69|284.54|284.74|284.59|284.59|284.44|212
1693809900000|2023-09-04 06:45:00|284.64|284.49|284.64|284.44|284.69|284.54|284.59|284.44|110
1693810200000|2023-09-04 06:50:00|284.69|284.49|284.64|284.49|284.69|284.54|284.64|284.44|78
1693810500000|2023-09-04 06:55:00|284.69|284.54|284.69|284.54|284.69|284.54|284.64|284.49|99
1693810800000|2023-09-04 07:00:00|284.64|284.49|284.69|284.54|284.74|284.59|284.59|284.44|118
1693811100000|2023-09-04 07:05:00|284.74|284.59|284.79|284.64|284.84|284.69|284.74|284.59|152
1693811400000|2023-09-04 07:10:00|284.74|284.59|284.74|284.59|284.79|284.64|284.74|284.59|96
1693811700000|2023-09-04 07:15:00|284.79|284.64|284.84|284.69|284.94|284.74|284.79|284.64|183
1693812000000|2023-09-04 07:20:00|284.79|284.64|284.89|284.74|284.89|284.74|284.79|284.64|70
1693812300000|2023-09-04 07:25:00|284.84|284.69|284.69|284.54|284.84|284.69|284.69|284.54|132
1693812600000|2023-09-04 07:30:00|284.74|284.59|284.69|284.54|284.74|284.59|284.64|284.49|73
1693812900000|2023-09-04 07:35:00|284.64|284.49|284.69|284.54|284.69|284.54|284.64|284.49|127
1693813200000|2023-09-04 07:40:00|284.74|284.49|284.69|284.54|284.74|284.59|284.64|284.49|180
1693813500000|2023-09-04 07:45:00|||||||||43
1693813800000|2023-09-04 07:50:00|284.64|284.49|284.64|284.49|284.64|284.49|284.54|284.39|149
1693814100000|2023-09-04 07:55:00|284.69|284.54|284.69|284.54|284.69|284.54|284.69|284.54|54
1693814400000|2023-09-04 08:00:00|284.74|284.49|284.64|284.49|284.74|284.54|284.64|284.49|102
1693814700000|2023-09-04 08:05:00|284.69|284.54|284.69|284.54|284.74|284.54|284.64|284.49|90
1693815000000|2023-09-04 08:10:00|284.64|284.49|284.54|284.39|284.64|284.49|284.54|284.39|135
1693815300000|2023-09-04 08:15:00|284.49|284.34|284.39|284.24|284.54|284.39|284.39|284.24|210
1693815600000|2023-09-04 08:20:00|284.44|284.29|284.59|284.44|284.59|284.44|284.39|284.24|133
1693815900000|2023-09-04 08:25:00|284.64|284.39|284.49|284.34|284.64|284.39|284.49|284.34|49
1693816200000|2023-09-04 08:30:00|284.44|284.29|284.29|284.14|284.44|284.29|284.29|284.14|136
1693816500000|2023-09-04 08:35:00|284.34|284.19|284.39|284.24|284.44|284.29|284.34|284.19|57
1693816800000|2023-09-04 08:40:00|284.44|284.29|284.39|284.24|284.44|284.29|284.34|284.19|81
1693817100000|2023-09-04 08:45:00|284.44|284.29|284.34|284.19|284.44|284.29|284.34|284.19|72
1693817400000|2023-09-04 08:50:00|284.29|284.14|284.19|283.99|284.29|284.14|284.19|283.99|119
1693817700000|2023-09-04 08:55:00|284.14|284.04|284.34|284.19|284.34|284.19|284.14|283.99|353
1693818000000|2023-09-04 09:00:00|284.3|284.15|284.5|284.3|284.5|284.35|284.25|284.1|379
1693818300000|2023-09-04 09:05:00|284.45|284.25|284.3|284.1|284.45|284.25|284.25|284.1|149
1693818600000|2023-09-04 09:10:00|284.25|284.15|284.4|284.25|284.45|284.3|284.25|284.15|25
1693818900000|2023-09-04 09:15:00|284.45|284.1|284.25|284.1|284.45|284.2|284.25|284.05|81
1693819200000|2023-09-04 09:20:00|284.6|284|284.6|284|284.6|284|284.6|284|0
1693819500000|2023-09-04 09:25:00|||||||||1
1693820700000|2023-09-04 09:45:00|284.5|283.9|284.5|283.9|284.6|284|284.5|283.9|0
1693821000000|2023-09-04 09:50:00|284.25|284.1|284.25|284.05|284.35|284.1|284.1|283.9|104
1693821300000|2023-09-04 09:55:00|284.2|284.1|284.2|284.05|284.25|284.1|284.2|284.05|5
1693821600000|2023-09-04 10:00:00|284.25|284.1|284.2|284.05|284.25|284.1|284.2|284.05|13
1693821900000|2023-09-04 10:05:00|284.15|284|284.15|284|284.2|284.05|284.15|284|46
1693822200000|2023-09-04 10:10:00|284.2|284.05|284.15|284|284.2|284.05|284.1|283.95|21
1693822500000|2023-09-04 10:15:00|284.2||284.15||284.2||284.15||1
1693822800000|2023-09-04 10:20:00|284.2|283.95|284.15|283.95|284.2|284|284.1|283.95|4
1693823100000|2023-09-04 10:25:00|284.1|284|284.15|283.95|284.15|284|284.1|283.95|0
1693823400000|2023-09-04 10:30:00|284.1|283.9|284.15|283.95|284.15|283.95|284.1|283.9|0
1693823700000|2023-09-04 10:35:00|284.1|284|284.15|283.95|284.15|284|284.1|283.95|9
1693824000000|2023-09-04 10:40:00|284.1|284|284.15|283.95|284.15|284|284.1|283.9|2
1693824300000|2023-09-04 10:45:00|284.1|284|284.15|284|284.15|284|284.1|284|0
1693824600000|2023-09-04 10:50:00|284.1|283.95|284.15|283.95|284.15|283.95|284.1|283.95|2
1693824900000|2023-09-04 10:55:00|284.1|284|284.1|283.95|284.15|284|284.1|283.95|9
1693825200000|2023-09-04 11:00:00|||||||||8
1693825800000|2023-09-04 11:10:00|284.15|284|284.15|283.95|284.15|284|284.1|283.95|28
1693826100000|2023-09-04 11:15:00|284.1||284.1||284.15||284.1||0
1693826400000|2023-09-04 11:20:00|284.05|283.9|284.1|283.9|284.1|283.95|284.05|283.9|19
1693826700000|2023-09-04 11:25:00|284.05|283.95|284.15|283.95|284.15|283.95|284.05|283.95|59
1693827000000|2023-09-04 11:30:00|284.1|284|284.3|284.15|284.3|284.15|284.1|284|46
1693827300000|2023-09-04 11:35:00|284.35|284.2|284.4|284.25|284.45|284.3|284.3|284.15|66
1693827600000|2023-09-04 11:40:00|284.45|284.3|284.45|284.3|284.45|284.3|284.4|284.25|35
1693827900000|2023-09-04 11:45:00|284.5|284.25|284.5|284.35|284.5|284.35|284.4|284.25|61
1693828200000|2023-09-04 11:50:00|284.45|284.3|284.45|284.25|284.5|284.35|284.4|284.25|31
1693828500000|2023-09-04 11:55:00|284.4|284.2|284.35|284.2|284.45|284.25|284.35|284.15|2
1693828800000|2023-09-04 12:00:00|284.3|284.15|284.35|284.15|284.35|284.2|284.3|284.15|9
1693829100000|2023-09-04 12:05:00|284.3|284.1|284.25|284.1|284.3|284.1|284.25|284.05|6
1693829400000|2023-09-04 12:10:00|284.2|284.05|284.25|284.05|284.25|284.1|284.2|284.05|0
1693829700000|2023-09-04 12:15:00|284.2||284.25||284.25||284.2||0
1693830000000|2023-09-04 12:20:00|284.2|284|284.2|284.05|284.2|284.05|284.15|284|9
1693830300000|2023-09-04 12:25:00|284.25|284.1|284.2|284.05|284.25|284.1|284.2|284.05|8
1693830600000|2023-09-04 12:30:00|284.15|284|284.1|283.9|284.2|284.05|284.1|283.9|8
1693830900000|2023-09-04 12:35:00|284.05|283.95|284.1|283.9|284.1|283.95|284.05|283.9|1
1693831200000|2023-09-04 12:40:00|284.05||284.1||284.1||284.05||0
1693831500000|2023-09-04 12:45:00|284|283.8|284|283.85|284.05|283.85|284|283.8|75
1693831800000|2023-09-04 12:50:00|284.05|283.9|284|283.85|284.05|283.9|284|283.85|13
1693832100000|2023-09-04 12:55:00|283.95|283.8|284|283.85|284|283.85|283.95|283.8|19
1693832400000|2023-09-04 13:00:00|283.95|283.8|284|283.8|284|283.85|283.95|283.8|1
1693832700000|2023-09-04 13:05:00|283.95|283.85|283.95|283.8|284|283.85|283.95|283.8|3
1693833000000|2023-09-04 13:10:00|283.9|283.75|283.95|283.8|283.95|283.8|283.9|283.75|4
1693833300000|2023-09-04 13:15:00|283.9|283.75|284|283.85|284.05|283.9|283.9|283.75|7
1693833600000|2023-09-04 13:20:00|284.05|283.9|284|283.85|284.05|283.9|284|283.85|4
1693833900000|2023-09-04 13:25:00|284.05|283.9|284|283.85|284.05|283.9|284|283.85|8
1693834200000|2023-09-04 13:30:00|284.05|283.9|284|283.85|284.1|283.9|284|283.8|39
1693834500000|2023-09-04 13:35:00|284.05|283.8|284|283.85|284.05|283.9|284|283.8|5
1693834800000|2023-09-04 13:40:00|283.95|283.8|284.1|283.95|284.1|283.95|283.95|283.8|19
1693835100000|2023-09-04 13:45:00|284.05|283.9|283.9|283.75|284.05|283.9|283.85|283.7|74
1693835400000|2023-09-04 13:50:00|283.95|283.8|283.95|283.8|284|283.85|283.95|283.8|9
1693835700000|2023-09-04 13:55:00|284|283.7|283.85|283.7|284|283.75|283.85|283.7|94
1693836000000|2023-09-04 14:00:00|283.8|283.65|283.7|283.55|283.9|283.7|283.7|283.5|54
1693836300000|2023-09-04 14:05:00|283.65|283.5|283.7|283.55|283.75|283.55|283.65|283.5|19
1693836600000|2023-09-04 14:10:00|283.65|283.5|283.65|283.5|283.65|283.5|283.65|283.5|12
1693836900000|2023-09-04 14:15:00|283.7|283.4|283.55|283.4|283.7|283.5|283.55|283.35|41
1693837200000|2023-09-04 14:20:00|283.5|283.35|283.5|283.35|283.55|283.4|283.5|283.35|33
1693837500000|2023-09-04 14:25:00|283.45|283.3|283.45|283.3|283.5|283.35|283.4|283.25|47
1693837800000|2023-09-04 14:30:00|283.4|283.25|283.35|283.2|283.45|283.3|283.35|283.15|50
1693838100000|2023-09-04 14:35:00|283.3|283.15|283.3|283.15|283.3|283.15|283.25|283.1|84
1693838400000|2023-09-04 14:40:00|283.35|283.2|283.3|283.15|283.35|283.2|283.3|283.15|30
1693838700000|2023-09-04 14:45:00|283.25|283.1|283.2|283.05|283.3|283.15|283.2|283.05|86
1693839000000|2023-09-04 14:50:00|283.15|283|283.15|283|283.2|283.05|283.15|283|66
1693839300000|2023-09-04 14:55:00|283.1|282.95|283.15|282.95|283.2|283|283.1|282.95|50
1693839600000|2023-09-04 15:00:00|283.1|282.9|283.25|283.1|283.25|283.1|283.05|282.9|51
1693839900000|2023-09-04 15:05:00|283.2|283.05|283.2|283.05|283.2|283.05|283.1|282.95|35
1693840200000|2023-09-04 15:10:00|283.15|283|283.15|283|283.15|283|283.1|282.95|15
1693840500000|2023-09-04 15:15:00|283.1|282.95|283.15|283|283.15|283|283.1|282.95|39
1693840800000|2023-09-04 15:20:00|283.1|282.95|283.05|282.9|283.15|282.95|283.05|282.9|25
1693841100000|2023-09-04 15:25:00|283.1|282.95|283.1|282.95|283.15|282.95|283.05|282.9|35
1693841400000|2023-09-04 15:30:00|283.15|283|283.2|283|283.2|283|283.1|283|8
1693841700000|2023-09-04 15:35:00|283.15|282.95|283.1|282.95|283.15|283|283.1|282.9|8
1693842000000|2023-09-04 15:40:00|283.15|283|283.15|283|283.15|283|283.15|282.95|4
1693842300000|2023-09-04 15:45:00|283.1|282.95|283.1|282.95|283.1|283|283.05|282.9|15
1693842600000|2023-09-04 15:50:00|283.15|282.9|283.2|283|283.2|283.05|283.15|282.9|32
1693842900000|2023-09-04 15:55:00|283.15||283.2||283.2||283.15||0
1693843200000|2023-09-04 16:00:00|283.15|282.95|283.2|283|283.2|283.05|283.15|282.95|9
1693843500000|2023-09-04 16:05:00|283.15||283.2||283.2||283.15||0
1693843800000|2023-09-04 16:10:00|283.15||283.15||283.15||283.15||0
1693844100000|2023-09-04 16:15:00|283.1|282.95|283.15|283|283.15|283|283.1|282.95|10
1693844400000|2023-09-04 16:20:00|283.1|282.95|283.15|283|283.15|283|283.1|282.95|2
1693844700000|2023-09-04 16:25:00|283.1|282.95|283.15|282.95|283.15|283|283.1|282.95|2
1693845000000|2023-09-04 16:30:00|283.1|283|283.15|283|283.15|283|283.1|282.9|5
1693845300000|2023-09-04 16:35:00|283.2||283.2||283.2||283.15||0
1693845600000|2023-09-04 16:40:00|283.25|283.05|283.25|283.1|283.25|283.1|283.25|283.05|1
1693845900000|2023-09-04 16:45:00|283.2|283.05|283.25|283.05|283.25|283.1|283.2|283.05|1
1693846200000|2023-09-04 16:50:00|283.2|283.1|283.15|283|283.2|283.1|283.15|282.95|1
1693846500000|2023-09-04 16:55:00|283.2|283.05|283.15|283|283.25|283.1|283.15|283|9
1693846800000|2023-09-04 17:00:00|283.1|282.9|283.1|282.9|283.1|282.9|283.1|282.9|1
1693847400000|2023-09-04 17:10:00|283.05|282.85|283.1|282.9|283.1|282.9|283.05|282.85|8
1693847700000|2023-09-04 17:15:00|283.2|282.95|283.25|283.05|283.25|283.05|283.15|282.95|25
1693848000000|2023-09-04 17:20:00|283.3|283.1|283.3|283.1|283.3|283.1|283.3|283.1|9
1693849200000|2023-09-04 17:40:00|283.35|283.15|283.4|283.2|283.4|283.2|283.35|283.15|21
1693849500000|2023-09-04 17:45:00|283.35|283.15|283.25|283.1|283.35|283.15|283.25|283.1|3
1693850100000|2023-09-04 17:55:00|283.2|283.05|283.15|283|283.25|283.1|283.15|283|18
1693850400000|2023-09-04 18:00:00|283.1|282.95|283.1|282.95|283.1|282.95|283.1|282.95|3
1693850700000|2023-09-04 18:05:00|||||||||1
1693851000000|2023-09-04 18:10:00|283.05|282.9|283.1|282.95|283.15|282.95|283.05|282.9|11
1693852200000|2023-09-04 18:30:00|||||||||1
1693853100000|2023-09-04 18:45:00|283.05|282.9|283.05|282.9|283.05|282.9|283.05|282.9|0
1693853400000|2023-09-04 18:50:00|283.15|282.95|283.15|282.95|283.15|283|283.15|282.95|10
1693854300000|2023-09-04 19:05:00|283.1||283.1||283.1||283.1||1
1693855500000|2023-09-04 19:25:00|283.15|283|283.15|282.95|283.15|283|283.15|282.95|5
1693856700000|2023-09-04 19:45:00|283.1||283.15||283.15||283.1||0
1693857000000|2023-09-04 19:50:00|283.1||283.15||283.15||283.1||1
1693857600000|2023-09-04 20:00:00|283.1||283.15||283.15||283.1||0
1693857900000|2023-09-04 20:05:00|283.2|283.05|283.2|283.05|283.2|283.05|283.2|283.05|3
1693858800000|2023-09-04 20:20:00|283.25||283.25||283.25||283.25||0
1693859100000|2023-09-04 20:25:00|283.2||283.2||283.25||283.2||0
1693859400000|2023-09-04 20:30:00|283.25||283.2||283.25||283.2||0
1693859700000|2023-09-04 20:35:00|283.25||283.25||283.25||283.2||0
1693860000000|2023-09-04 20:40:00|283.3|283.1|283.5|283.1|283.5|283.25|283.3|283.05|2
1693860300000|2023-09-04 20:45:00|283.45|283.05|283.4|283.05|283.5|283.2|283.4|283.05|1
1693860600000|2023-09-04 20:50:00|283.35||283.35||283.35||283.35||0
1693860900000|2023-09-04 20:55:00|283.4||283.4||283.4||283.4||0
1693861200000|2023-09-04 21:00:00|283.45||283.45||283.45||283.45||0
1693861800000|2023-09-04 21:10:00|283.6|283|283.6|283|283.6|283|283.6|283|0
1693862100000|2023-09-04 21:15:00|283.5|282.9|283.5|282.9|283.5|282.9|283.5|282.9|0
1693864800000|2023-09-04 22:00:00|283.6|283|283.5|282.9|283.6|283|283.5|282.9|0
1693865400000|2023-09-04 22:10:00|283.4|282.8|283.5|282.9|283.5|282.9|283.4|282.8|0
1693866000000|2023-09-04 22:20:00|283.4|282.8|283.5|282.9|283.5|282.9|283.4|282.8|0
1693866900000|2023-09-04 22:35:00|283.4|282.8|283.5|282.9|283.5|282.9|283.4|282.8|0
1693870200000|2023-09-04 23:30:00|283.6|283|283.6|283|283.6|283|283.6|283|0
1693871700000|2023-09-04 23:55:00|283.5|282.9|283.5|282.9|283.6|283|283.5|282.9|0
1693872000000|2023-09-05 00:00:00|283.6|283|283.6|283|283.6|283|283.5|282.9|0
1693872300000|2023-09-05 00:05:00|283.5|282.9|283.4|282.8|283.6|283|283.4|282.8|0
1693872600000|2023-09-05 00:10:00|283.5|282.9|283.4|282.8|283.5|282.9|283.4|282.8|0
1693873200000|2023-09-05 00:20:00|283.3|282.7|283.3|282.7|283.3|282.7|283.3|282.7|0
1693873800000|2023-09-05 00:30:00|283.35|283.1|283.25|283.05|283.4|283.25|283.2|283|130
1693874100000|2023-09-05 00:35:00|283.2|283|283.05|282.85|283.2|283|283|282.8|69
1693874400000|2023-09-05 00:40:00|283|282.8|282.85|282.65|283|282.85|282.8|282.6|90
1693874700000|2023-09-05 00:45:00|282.8|282.7|282.85|282.7|282.9|282.75|282.75|282.55|67
1693875000000|2023-09-05 00:50:00|282.8|282.65|282.8|282.65|282.85|282.7|282.8|282.65|53
1693875300000|2023-09-05 00:55:00|282.9|282.75|282.75|282.55|282.9|282.75|282.65|282.45|162
1693875600000|2023-09-05 01:00:00|282.7|282.5|282.9|282.7|283|282.85|282.35|282.15|553
1693875900000|2023-09-05 01:05:00|282.85|282.75|282.8|282.65|283|282.85|282.7|282.5|171
1693876200000|2023-09-05 01:10:00|282.75|282.6|282.5|282.3|282.8|282.65|282.4|282.25|262
1693876500000|2023-09-05 01:15:00|282.45|282.25|282.35|282.2|282.45|282.3|282.35|282.15|99
1693876800000|2023-09-05 01:20:00|282.4|282.25|282.39|282.24|282.54|282.39|282.34|282.19|111
1693877100000|2023-09-05 01:25:00|282.44|282.29|282.59|282.44|282.59|282.44|282.39|282.24|99
1693877400000|2023-09-05 01:30:00|282.54|282.39|282.94|282.79|282.94|282.79|282.49|282.34|247
1693877700000|2023-09-05 01:35:00|282.99|282.74|282.64|282.49|282.99|282.74|282.54|282.34|435
1693878000000|2023-09-05 01:40:00|282.59|282.44|282.59|282.44|282.64|282.49|282.49|282.34|194
1693878300000|2023-09-05 01:45:00|282.54|282.39|282.39|282.24|282.69|282.54|282.39|282.24|116
1693878600000|2023-09-05 01:50:00|282.34|282.19|282.29|282.09|282.39|282.19|282.04|281.89|258
1693878900000|2023-09-05 01:55:00|282.24|282.14|282.39|282.24|282.54|282.34|282.19|282.04|170
1693879200000|2023-09-05 02:00:00|282.44|282.29|282.19|282.04|282.44|282.29|282.19|281.99|131
1693879500000|2023-09-05 02:05:00|282.14|281.99|281.84|281.69|282.14|281.99|281.49|281.34|733
1693879800000|2023-09-05 02:10:00|281.89|281.74|282.04|281.89|282.04|281.89|281.84|281.69|180
1693880100000|2023-09-05 02:15:00|281.99|281.84|282.19|282.04|282.29|282.09|281.99|281.84|98
1693880400000|2023-09-05 02:20:00|282.14|281.99|281.94|281.79|282.14|281.99|281.84|281.69|130
1693880700000|2023-09-05 02:25:00|281.99|281.84|282.04|281.89|282.09|281.94|281.94|281.79|149
1693881000000|2023-09-05 02:30:00|282.09|281.94|282.04|281.89|282.09|281.94|281.94|281.79|101
1693881300000|2023-09-05 02:35:00|282.09|281.94|282.14|281.94|282.29|282.14|282.09|281.94|274
1693881600000|2023-09-05 02:40:00|282.09|281.99|282.14|281.99|282.14|281.99|282.09|281.94|56
1693881900000|2023-09-05 02:45:00|282.24|282.04|282.34|282.19|282.39|282.24|282.24|282.04|98
1693882200000|2023-09-05 02:50:00|282.29|282.14|282.29|282.14|282.34|282.19|282.24|282.09|62
1693882500000|2023-09-05 02:55:00|282.34|282.09|282.39|282.24|282.39|282.24|282.29|282.09|108
1693882800000|2023-09-05 03:00:00|282.34|282.19|282.39|282.24|282.39|282.24|282.34|282.19|108
1693883100000|2023-09-05 03:05:00|282.44|282.29|282.74|282.59|282.79|282.64|282.39|282.24|172
1693883400000|2023-09-05 03:10:00|282.69|282.54|282.69|282.54|282.74|282.59|282.64|282.49|118
1693883700000|2023-09-05 03:15:00|282.64|282.49|282.74|282.59|282.79|282.64|282.64|282.44|163
1693884000000|2023-09-05 03:20:00|282.79|282.64|283.14|282.99|283.14|282.99|282.79|282.64|280
1693884300000|2023-09-05 03:25:00|283.09|282.94|283.19|283.04|283.19|283.04|283.09|282.89|167
1693884600000|2023-09-05 03:30:00|283.14|282.99|283.24|283.09|283.29|283.14|283.14|282.94|251
1693884900000|2023-09-05 03:35:00|283.19|283.04|283.24|283.09|283.29|283.14|283.19|283.04|127
1693885200000|2023-09-05 03:40:00|283.29|283.14|283.59|283.44|283.64|283.49|283.29|283.14|209
1693885500000|2023-09-05 03:45:00|283.64|283.49|283.44|283.29|283.69|283.54|283.39|283.24|286
1693885800000|2023-09-05 03:50:00|283.39|283.24|283.59|283.44|283.59|283.44|283.39|283.24|153
1693886100000|2023-09-05 03:55:00|283.64|283.49|283.44|283.29|283.64|283.49|283.44|283.29|214
1693886400000|2023-09-05 04:00:00|283.49|283.34|283.44|283.29|283.54|283.34|283.39|283.24|76
1693886700000|2023-09-05 04:05:00|283.49|283.34|283.49|283.34|283.49|283.34|283.44|283.29|60
1693887000000|2023-09-05 04:10:00|283.59|283.44|283.49|283.34|283.59|283.44|283.49|283.34|75
1693887300000|2023-09-05 04:15:00|283.54|283.39|283.54|283.39|283.64|283.44|283.54|283.39|62
1693887600000|2023-09-05 04:20:00|283.59|283.44|283.64|283.49|283.64|283.49|283.54|283.39|36
1693887900000|2023-09-05 04:25:00|283.59|283.44|283.59|283.44|283.64|283.49|283.59|283.44|27
1693888200000|2023-09-05 04:30:00|283.64|283.49|283.69|283.49|283.69|283.54|283.64|283.49|81
1693888500000|2023-09-05 04:35:00|283.64|283.54|283.64|283.49|283.74|283.59|283.64|283.49|81
1693888800000|2023-09-05 04:40:00|283.59|283.44|283.39|283.24|283.59|283.44|283.34|283.14|108
1693889100000|2023-09-05 04:45:00|283.44|283.29|283.44|283.29|283.49|283.34|283.44|283.29|37
1693889400000|2023-09-05 04:50:00|283.49|283.34|283.54|283.39|283.59|283.39|283.49|283.34|65
1693889700000|2023-09-05 04:55:00|283.49|283.34|283.49|283.34|283.49|283.34|283.49|283.34|46
1693890000000|2023-09-05 05:00:00|283.44|283.29|283.39|283.24|283.54|283.39|283.39|283.24|199
1693890300000|2023-09-05 05:05:00|283.44|283.29|283.44|283.29|283.44|283.29|283.39|283.24|92
1693890600000|2023-09-05 05:10:00|283.39|283.24|283.44|283.29|283.44|283.29|283.39|283.24|21
1693890900000|2023-09-05 05:15:00|283.49|283.34|283.54|283.39|283.54|283.39|283.44|283.29|68
1693891200000|2023-09-05 05:20:00|283.59|283.44|283.39|283.24|283.59|283.44|283.39|283.24|83
1693891500000|2023-09-05 05:25:00|283.34|283.19|283.39|283.24|283.44|283.29|283.34|283.19|43
1693891800000|2023-09-05 05:30:00|283.44|283.29|283.39|283.24|283.49|283.34|283.39|283.24|33
1693892100000|2023-09-05 05:35:00|283.44|283.29|283.39|283.24|283.49|283.34|283.39|283.24|52
1693892400000|2023-09-05 05:40:00|283.44|283.29|283.54|283.39|283.59|283.44|283.44|283.29|51
1693892700000|2023-09-05 05:45:00|283.59|283.44|283.64|283.49|283.69|283.54|283.59|283.44|122
1693893000000|2023-09-05 05:50:00|283.54|283.44|283.49|283.29|283.59|283.49|283.44|283.29|115
1693893300000|2023-09-05 05:55:00|283.54|283.34|283.39|283.24|283.54|283.34|283.39|283.24|98
1693893600000|2023-09-05 06:00:00|283.44|283.19|283.34|283.19|283.44|283.24|283.34|283.19|96
1693893900000|2023-09-05 06:05:00|283.39|283.24|283.49|283.34|283.49|283.34|283.34|283.19|112
1693894200000|2023-09-05 06:10:00|283.54|283.39|283.44|283.29|283.59|283.44|283.44|283.29|72
1693894500000|2023-09-05 06:15:00|283.49|283.34|283.39|283.24|283.49|283.34|283.39|283.24|119
1693894800000|2023-09-05 06:20:00|283.44|283.29|283.34|283.19|283.44|283.29|283.34|283.19|79
1693895100000|2023-09-05 06:25:00|283.29|283.14|283.14|282.99|283.29|283.19|283.14|282.99|135
1693895400000|2023-09-05 06:30:00|283.19|283.04|283.29|283.14|283.29|283.14|283.09|282.94|142
1693895700000|2023-09-05 06:35:00|283.24|283.09|283.19|283.04|283.29|283.14|283.19|283.04|61
1693896000000|2023-09-05 06:40:00|283.24|283.09|283.14|282.99|283.24|283.09|283.14|282.94|70
1693896300000|2023-09-05 06:45:00|283.19|283.04|283.04|282.89|283.19|283.04|283.04|282.89|86
1693896600000|2023-09-05 06:50:00|283.09|282.94|283.04|282.89|283.09|282.94|283.04|282.89|92
1693896900000|2023-09-05 06:55:00|283.09|282.94|283.19|283.04|283.19|283.04|283.09|282.94|83
1693897200000|2023-09-05 07:00:00|283.14|282.99|283.04|282.89|283.19|283.04|282.94|282.79|217
1693897500000|2023-09-05 07:05:00|282.99|282.84|282.89|282.74|283.04|282.89|282.89|282.74|107
1693897800000|2023-09-05 07:10:00|282.84|282.69|282.89|282.74|282.89|282.74|282.74|282.54|228
1693898100000|2023-09-05 07:15:00|282.84|282.69|282.74|282.59|282.89|282.74|282.74|282.54|94
1693898400000|2023-09-05 07:20:00|282.79|282.64|282.89|282.74|282.89|282.74|282.74|282.59|125
1693898700000|2023-09-05 07:25:00|282.94|282.79|282.89|282.74|282.94|282.79|282.79|282.64|131
1693899000000|2023-09-05 07:30:00|282.84|282.69|282.74|282.59|282.89|282.74|282.74|282.59|174
1693899300000|2023-09-05 07:35:00|282.79|282.64|282.69|282.54|282.79|282.64|282.69|282.54|147
1693899600000|2023-09-05 07:40:00|282.74|282.59|282.69|282.54|282.74|282.59|282.69|282.49|115
1693899900000|2023-09-05 07:45:00|282.64|282.49|282.84|282.69|282.89|282.74|282.64|282.44|195
1693900200000|2023-09-05 07:50:00|282.79|282.64|282.79|282.59|282.89|282.74|282.74|282.54|128
1693900500000|2023-09-05 07:55:00|282.74|282.64|282.74|282.59|282.79|282.64|282.69|282.54|115
1693900800000|2023-09-05 08:00:00|282.69|282.54|282.64|282.49|282.79|282.64|282.59|282.44|203
1693901100000|2023-09-05 08:05:00|282.69|282.54|282.69|282.54|282.79|282.64|282.59|282.44|130
1693901400000|2023-09-05 08:10:00|282.74|282.59|282.59|282.44|282.74|282.59|282.59|282.44|120
1693901700000|2023-09-05 08:15:00|282.54|282.39|282.49|282.34|282.59|282.44|282.49|282.34|106
1693902000000|2023-09-05 08:20:00|282.54|282.39|282.59|282.44|282.59|282.44|282.49|282.34|107
1693902300000|2023-09-05 08:25:00|282.64|282.49|282.74|282.59|282.79|282.64|282.64|282.49|139
1693902600000|2023-09-05 08:30:00|282.79|282.64|282.79|282.64|282.84|282.69|282.79|282.64|62
1693902900000|2023-09-05 08:35:00|282.84|282.69|282.84|282.69|282.89|282.74|282.84|282.69|49
1693903200000|2023-09-05 08:40:00|282.89|282.74|282.89|282.74|282.94|282.79|282.84|282.69|257
1693903500000|2023-09-05 08:45:00|282.94|282.79|282.99|282.84|282.99|282.84|282.89|282.74|155
1693903800000|2023-09-05 08:50:00|282.94|282.79|283.09|282.94|283.14|282.99|282.94|282.79|306
1693904100000|2023-09-05 08:55:00|283.14|282.99|283.24|283.09|283.29|283.14|283.09|282.94|687
1693904400000|2023-09-05 09:00:00|283.19|283.04|282.99|282.84|283.19|283.04|282.94|282.79|290
1693904700000|2023-09-05 09:05:00|283.04|282.89|283.19|282.99|283.19|282.99|282.99|282.84|140
1693905000000|2023-09-05 09:10:00|283.14|283.04|283.19|282.99|283.24|283.04|283.14|282.99|90
1693905300000|2023-09-05 09:15:00|283.24|283.04|283.04|282.69|283.24|283.09|283.04|282.69|65
1693905600000|2023-09-05 09:20:00|283.44|282.84|283.44|282.84|283.44|282.84|283.44|282.84|0
1693905900000|2023-09-05 09:25:00|283.54|282.94|283.54|282.94|283.54|282.94|283.54|282.94|22
1693906200000|2023-09-05 09:30:00|283.64|283.04|283.54|282.94|283.64|283.04|283.54|282.94|0
1693906500000|2023-09-05 09:35:00|283.64|283.04|283.54|282.94|283.64|283.04|283.54|282.94|0
1693906800000|2023-09-05 09:40:00|283.44|282.84|283.54|282.94|283.54|282.94|283.44|282.84|0
1693907400000|2023-09-05 09:50:00|283.14|282.89|283.19|283.04|283.24|283.09|283.14|282.89|74
1693907700000|2023-09-05 09:55:00|283.14|282.99|283.14|282.99|283.24|283.09|283.14|282.99|7
1693908000000|2023-09-05 10:00:00|283.09|282.94|283.14|282.99|283.19|282.99|283.09|282.94|3
1693908300000|2023-09-05 10:05:00|283.09|282.94|283.14|282.94|283.14|282.99|283.09|282.89|2
1693908600000|2023-09-05 10:10:00|283.09|282.99|283.14|282.94|283.14|282.99|283.09|282.94|1
1693908900000|2023-09-05 10:15:00|283.19|282.99|283.24|283.04|283.29|283.09|283.14|282.94|14
1693909200000|2023-09-05 10:20:00|283.19|283.09|283.24|283.09|283.24|283.09|283.19|283.04|6
1693909500000|2023-09-05 10:25:00|283.19|283.04|283.24|283.09|283.24|283.09|283.19|283.04|6
1693909800000|2023-09-05 10:30:00|283.29|283.04|283.29|283.14|283.29|283.14|283.24|283.04|1
1693910100000|2023-09-05 10:35:00|283.24|283.09|283.29|283.14|283.29|283.14|283.24|283.09|2
1693910700000|2023-09-05 10:45:00|283.34|283.19|283.29|283.14|283.34|283.19|283.29|283.14|40
1693911300000|2023-09-05 10:55:00|283.34|283.19|283.29|283.14|283.44|283.24|283.29|283.14|31
1693911600000|2023-09-05 11:00:00|283.34|283.09|283.29|283.09|283.34|283.14|283.24|283.09|67
1693911900000|2023-09-05 11:05:00|283.24|283.14|283.19|283.04|283.24|283.14|283.19|283.04|3
1693912200000|2023-09-05 11:10:00|283.24|283.09|283.29|283.14|283.29|283.14|283.24|283.04|13
1693912500000|2023-09-05 11:15:00|283.24|283.09|283.29|283.09|283.34|283.14|283.24|283.09|2
1693912800000|2023-09-05 11:20:00|283.24|283.04|283.19|283.04|283.24|283.04|283.19|283.04|0
1693913100000|2023-09-05 11:25:00|283.24|283.09|283.39|283.19|283.39|283.19|283.24|283.09|9
1693913400000|2023-09-05 11:30:00|283.34|283.24|283.39|283.19|283.44|283.24|283.34|283.19|0
1693913700000|2023-09-05 11:35:00|283.44|283.24|283.44|283.29|283.49|283.29|283.39|283.19|1
1693914000000|2023-09-05 11:40:00|283.49|283.24|283.54|283.34|283.54|283.39|283.49|283.24|7
1693914300000|2023-09-05 11:45:00|283.49|283.39|283.44|283.29|283.54|283.39|283.44|283.29|17
1693914600000|2023-09-05 11:50:00|283.49|283.34|283.49|283.29|283.49|283.34|283.44|283.29|2
1693914900000|2023-09-05 11:55:00|283.44|283.24|283.49|283.29|283.49|283.29|283.44|283.24|6
1693915200000|2023-09-05 12:00:00|283.44|283.34|283.44|283.29|283.49|283.34|283.44|283.29|2
1693915500000|2023-09-05 12:05:00|283.49|283.34|283.54|283.39|283.59|283.44|283.44|283.29|60
1693915800000|2023-09-05 12:10:00|283.59|283.44|283.54|283.39|283.59|283.44|283.54|283.39|86
1693916100000|2023-09-05 12:15:00|283.59|283.44|283.59|283.44|283.59|283.44|283.54|283.39|65
1693916400000|2023-09-05 12:20:00|283.54|283.39|283.54|283.39|283.59|283.44|283.49|283.34|92
1693916700000|2023-09-05 12:25:00||283.34||283.39||283.39||283.34|10
1693917000000|2023-09-05 12:30:00|283.49|283.34|283.54|283.39|283.54|283.39|283.49|283.34|42
1693917300000|2023-09-05 12:35:00|283.49|283.34|283.44|283.29|283.49|283.34|283.44|283.29|0
1693917600000|2023-09-05 12:40:00|283.49|283.24|283.74|283.59|283.89|283.74|283.49|283.24|94
1693917900000|2023-09-05 12:45:00|283.79|283.64|283.74|283.59|283.79|283.64|283.59|283.39|24
1693918200000|2023-09-05 12:50:00|283.69|283.54|283.69|283.49|283.79|283.64|283.64|283.49|17
1693918500000|2023-09-05 12:55:00|283.74|283.54|283.84|283.64|283.84|283.69|283.69|283.49|0
1693918800000|2023-09-05 13:00:00|283.79|283.69|283.79|283.64|283.89|283.69|283.79|283.59|18
1693919100000|2023-09-05 13:05:00|283.84|283.59|283.69|283.54|283.84|283.64|283.69|283.54|14
1693919400000|2023-09-05 13:10:00|283.74|283.59|283.54|283.39|283.74|283.59|283.54|283.39|25
1693919700000|2023-09-05 13:15:00|283.59|283.44|283.59|283.39|283.59|283.44|283.54|283.39|4
1693920000000|2023-09-05 13:20:00|283.64|283.44|283.69|283.49|283.69|283.54|283.59|283.44|23
1693920300000|2023-09-05 13:25:00|283.64|283.54|283.69|283.54|283.74|283.59|283.64|283.49|41
1693920600000|2023-09-05 13:30:00|283.59|283.49|283.44|283.24|283.59|283.54|283.24|283.09|263
1693920900000|2023-09-05 13:35:00|283.39|283.29|283.34|283.19|283.49|283.34|283.14|282.99|112
1693921200000|2023-09-05 13:40:00|283.39|283.24|283.04|282.89|283.39|283.24|283.04|282.84|70
1693921500000|2023-09-05 13:45:00|283.09|282.94|282.89|282.69|283.24|283.09|282.84|282.69|70
1693921800000|2023-09-05 13:50:00|282.94|282.74|282.89|282.74|282.99|282.84|282.84|282.69|70
1693922100000|2023-09-05 13:55:00|282.94|282.69|283.09|282.89|283.09|282.89|282.84|282.69|61
1693922400000|2023-09-05 14:00:00|283.04|282.84|282.89|282.74|283.14|282.94|282.89|282.69|30
1693922700000|2023-09-05 14:05:00|282.94|282.79|282.84|282.69|283.04|282.89|282.79|282.59|29
1693923000000|2023-09-05 14:10:00|282.89|282.74|282.79|282.64|282.94|282.74|282.74|282.59|53
1693923300000|2023-09-05 14:15:00|282.74|282.59|282.79|282.64|282.79|282.64|282.64|282.49|64
1693923600000|2023-09-05 14:20:00|282.84|282.69|282.89|282.74|282.94|282.79|282.79|282.64|32
1693923900000|2023-09-05 14:25:00|282.84|282.69|282.84|282.69|282.94|282.79|282.79|282.64|30
1693924200000|2023-09-05 14:30:00|282.89|282.74|282.79|282.64|282.94|282.79|282.79|282.64|41
1693924500000|2023-09-05 14:35:00|282.74|282.59|282.74|282.59|282.79|282.64|282.64|282.44|55
1693924800000|2023-09-05 14:40:00|282.79|282.64|282.69|282.54|282.79|282.64|282.59|282.44|49
1693925100000|2023-09-05 14:45:00|282.74|282.59|282.74|282.59|282.79|282.64|282.64|282.49|42
1693925400000|2023-09-05 14:50:00|282.79|282.64|282.89|282.69|282.89|282.74|282.74|282.54|114
1693925700000|2023-09-05 14:55:00|282.84|282.74|282.94|282.79|282.99|282.79|282.84|282.69|11
1693926000000|2023-09-05 15:00:00|282.99|282.84|283.29|283.14|283.29|283.14|282.99|282.79|102
1693926300000|2023-09-05 15:05:00|283.34|283.09|283.34|283.19|283.39|283.24|283.24|283.09|165
1693926600000|2023-09-05 15:10:00|283.29|283.14|283.29|283.09|283.34|283.19|283.24|283.09|170
1693926900000|2023-09-05 15:15:00|283.34|283.14|283.44|283.29|283.44|283.29|283.24|283.09|131
1693927200000|2023-09-05 15:20:00|283.49|283.34|283.44|283.29|283.49|283.34|283.34|283.19|123
1693927500000|2023-09-05 15:25:00|283.49|283.34|283.29|283.14|283.49|283.34|283.29|283.14|133
1693927800000|2023-09-05 15:30:00|283.24|283.09|283.14|282.99|283.24|283.14|283.14|282.94|2
1693928100000|2023-09-05 15:35:00|283.19|283.04|283.24|283.04|283.24|283.09|283.14|282.99|19
1693928400000|2023-09-05 15:40:00|283.19|282.99|283.04|282.89|283.19|283.04|283.04|282.89|8
1693928700000|2023-09-05 15:45:00|283.09|282.94|283.24|283.09|283.29|283.14|283.04|282.89|32
1693929000000|2023-09-05 15:50:00|283.19|283.04|283.14|282.99|283.19|283.04|283.14|282.94|12
1693929300000|2023-09-05 15:55:00|283.19|283.04|283.14|282.99|283.19|283.04|283.09|282.94|1
1693929600000|2023-09-05 16:00:00|283.19|283.04|283.19|283.04|283.29|283.14|283.19|283.04|5
1693929900000|2023-09-05 16:05:00|283.24|283.09|283.24|283.09|283.24|283.09|283.14|282.94|3
1693930200000|2023-09-05 16:10:00|283.29|283.04|283.24|283.04|283.29|283.09|283.24|283.04|2
1693930500000|2023-09-05 16:15:00|283.29|283.09|283.29|283.09|283.29|283.09|283.19|283.04|24
1693930800000|2023-09-05 16:20:00|283.24|283.14|283.24|283.09|283.24|283.14|283.24|283.04|3
1693931100000|2023-09-05 16:25:00|283.19|283.04|283.19|283.04|283.24|283.09|283.14|282.99|3
1693931400000|2023-09-05 16:30:00|283.24|282.99|283.24|283.04|283.24|283.09|283.24|282.99|0
1693931700000|2023-09-05 16:35:00|283.19|283.09|283.24|283.04|283.24|283.09|283.19|283.04|0
1693932000000|2023-09-05 16:40:00|283.19|283.09|283.24|283.04|283.24|283.09|283.19|283.04|5
1693932300000|2023-09-05 16:45:00|283.19|283.09|283.19|282.99|283.24|283.09|283.19|282.99|0
1693932600000|2023-09-05 16:50:00|283.14|282.94|283.14|282.94|283.19|282.99|283.09|282.94|0
1693932900000|2023-09-05 16:55:00|283.09|282.89|283.04|282.89|283.14|282.89|283.04|282.89|2
1693933200000|2023-09-05 17:00:00|282.99|282.84|282.99|282.84|283.04|282.84|282.94|282.79|8
1693933500000|2023-09-05 17:05:00|282.94|282.79|282.99|282.79|283.04|282.89|282.94|282.79|14
1693933800000|2023-09-05 17:10:00|283.04|282.84|282.99|282.79|283.09|282.89|282.94|282.79|2
1693934100000|2023-09-05 17:15:00|282.94|282.84|282.99|282.79|282.99|282.84|282.94|282.79|0
1693934400000|2023-09-05 17:20:00|282.94|282.74|282.94|282.74|282.94|282.79|282.94|282.74|4
1693934700000|2023-09-05 17:25:00|282.89|282.79|282.89|282.69|282.89|282.79|282.89|282.69|2
1693935000000|2023-09-05 17:30:00|282.84|282.64|282.79|282.59|282.84|282.69|282.74|282.59|2
1693935300000|2023-09-05 17:35:00|282.74|282.64|282.79|282.64|282.79|282.64|282.74|282.59|8
1693935600000|2023-09-05 17:40:00|282.74|282.59|282.79|282.64|282.79|282.64|282.74|282.59|3
1693935900000|2023-09-05 17:45:00|282.74|282.59|282.79|282.59|282.79|282.64|282.74|282.59|1
1693936200000|2023-09-05 17:50:00|282.74|282.64|282.79|282.64|282.79|282.64|282.74|282.59|7
1693936500000|2023-09-05 17:55:00|282.74|282.59|282.74|282.59|282.74|282.64|282.74|282.54|2
1693936800000|2023-09-05 18:00:00|282.79|282.64|282.74|282.59|282.79|282.64|282.74|282.59|5
1693937100000|2023-09-05 18:05:00|282.69|282.54|282.64|282.44|282.69|282.54|282.64|282.44|3
1693937400000|2023-09-05 18:10:00|282.69|282.49|282.74|282.54|282.74|282.59|282.69|282.49|9
1693937700000|2023-09-05 18:15:00|282.79|282.59|282.89|282.69|282.89|282.74|282.79|282.54|2
1693938000000|2023-09-05 18:20:00||282.74||282.74||282.74||282.74|2
1693938300000|2023-09-05 18:25:00|282.99|282.79|282.94|282.79|282.99|282.79|282.89|282.69|14
1693938600000|2023-09-05 18:30:00|282.89|282.74|282.89|282.74|282.89|282.74|282.89|282.74|5
1693938900000|2023-09-05 18:35:00|282.84|282.69|282.84|282.69|282.84|282.69|282.84|282.69|5
1693939200000|2023-09-05 18:40:00|282.89|282.64|282.89|282.74|282.89|282.74|282.89|282.64|9
1693939500000|2023-09-05 18:45:00|282.94|282.79|282.94|282.79|282.94|282.79|282.94|282.79|4
1693939800000|2023-09-05 18:50:00|282.89|282.74|282.94|282.79|282.94|282.79|282.89|282.74|5
1693940100000|2023-09-05 18:55:00|282.99|282.84|282.99|282.84|282.99|282.84|282.99|282.84|4
1693940400000|2023-09-05 19:00:00|282.94|282.79|282.94|282.74|282.94|282.79|282.89|282.74|5
1693940700000|2023-09-05 19:05:00|282.89|282.69|282.84|282.64|282.94|282.69|282.84|282.64|2
1693941000000|2023-09-05 19:10:00|282.79|282.59|282.79|282.64|282.79|282.64|282.74|282.59|18
1693941300000|2023-09-05 19:15:00|282.84||282.84||282.84||282.79||1
1693941600000|2023-09-05 19:20:00|282.89|282.69|282.84|282.69|282.89|282.74|282.84|282.64|2
1693941900000|2023-09-05 19:25:00|282.79|282.64|282.89|282.69|282.89|282.69|282.79|282.64|15
1693942200000|2023-09-05 19:30:00||282.74||282.69||282.74||282.69|1
1693942500000|2023-09-05 19:35:00|282.94|282.74|282.99|282.84|282.99|282.84|282.89|282.74|4
1693942800000|2023-09-05 19:40:00|282.94|282.79|282.99|282.84|282.99|282.84|282.89|282.74|30
1693943100000|2023-09-05 19:45:00|282.94|282.79|282.89|282.74|282.94|282.79|282.89|282.74|10
1693943400000|2023-09-05 19:50:00|282.94|282.79|282.84|282.69|282.94|282.79|282.79|282.64|17
1693943700000|2023-09-05 19:55:00|282.79|282.64|282.79|282.59|282.84|282.69|282.74|282.59|9
1693944000000|2023-09-05 20:00:00|282.74|282.64|282.69|282.54|282.79|282.64|282.64|282.49|38
1693944300000|2023-09-05 20:05:00|282.74|282.59|282.69|282.54|282.74|282.59|282.69|282.54|12
1693944600000|2023-09-05 20:10:00|282.74|282.59|282.74|282.54|282.74|282.59|282.69|282.54|4
1693944900000|2023-09-05 20:15:00|282.69|282.49|282.69|282.49|282.74|282.59|282.69|282.49|5
1693945200000|2023-09-05 20:20:00|282.74|282.54|282.74|282.54|282.74|282.54|282.74|282.54|4
1693946400000|2023-09-05 20:40:00|282.84|282.59|282.84|282.64|282.84|282.64|282.79|282.54|10
1693946700000|2023-09-05 20:45:00|282.89||282.89||282.89||282.89||0
1693947000000|2023-09-05 20:50:00|282.79|282.59|282.79|282.59|282.79|282.64|282.79|282.59|0
1693947300000|2023-09-05 20:55:00|282.84|282.64|283.04|282.54|283.04|282.64|282.84|282.54|4
1693947600000|2023-09-05 21:00:00|283.14|282.44|283.14|282.44|283.14|282.44|283.14|282.44|0
1693948200000|2023-09-05 21:10:00|283.04|282.54|283.14|282.54|283.14|282.54|283.04|282.54|0
1693948500000|2023-09-05 21:15:00|283.04|282.44|283.14|282.54|283.14|282.54|283.04|282.44|0
1693948800000|2023-09-05 21:20:00|283.04|282.44|283.14|282.54|283.14|282.54|283.04|282.44|0
1693949100000|2023-09-05 21:25:00|283.04|282.44|283.14|282.54|283.14|282.54|283.04|282.44|0
1693949700000|2023-09-05 21:35:00|283.04|282.44|283.04|282.44|283.14|282.54|283.04|282.44|0
1693950300000|2023-09-05 21:45:00|283.14|282.54|283.04|282.44|283.14|282.54|283.04|282.44|0
1693951500000|2023-09-05 22:05:00|283.14|282.54|283.14|282.54|283.14|282.54|283.04|282.44|0
1693952700000|2023-09-05 22:25:00|283.16|282.56|283.16|282.56|283.16|282.56|283.16|282.56|0
1693956000000|2023-09-05 23:20:00|283.06|282.46|283.06|282.46|283.16|282.56|283.06|282.46|0
1693956300000|2023-09-05 23:25:00|283.16|282.56|283.16|282.56|283.16|282.56|283.16|282.56|0
1693956600000|2023-09-05 23:30:00|283.06|282.46|283.16|282.56|283.16|282.56|283.06|282.46|0
1693958400000|2023-09-06 00:00:00|283.06|282.46|283.16|282.56|283.16|282.56|283.06|282.46|0
1693959300000|2023-09-06 00:15:00|283.26|282.66|283.26|282.66|283.26|282.66|283.26|282.66|0
1693959600000|2023-09-06 00:20:00|283.16|282.56|283.56|282.96|283.56|282.96|283.16|282.56|0
1693959900000|2023-09-06 00:25:00|283.46|282.86|283.46|282.86|283.46|282.86|283.46|282.86|0
1693960200000|2023-09-06 00:30:00|282.91|282.61|282.36|282.16|283.11|282.96|281.36|281.06|1013
1693960500000|2023-09-06 00:35:00|282.31|282.21|282.16|281.96|282.46|282.31|282.11|281.96|269
1693960800000|2023-09-06 00:40:00|282.11|282.01|282.26|282.11|282.36|282.21|282.11|282.01|209
1693961100000|2023-09-06 00:45:00|282.31|282.06|282.31|282.11|282.46|282.26|282.16|282.01|277
1693961400000|2023-09-06 00:50:00|282.26|282.16|282.51|282.36|282.51|282.36|282.26|282.16|139
1693961700000|2023-09-06 00:55:00|282.46|282.31|283.31|283.16|283.31|283.16|282.31|282.16|216
1693962000000|2023-09-06 01:00:00|283.21|283.06|283.46|283.31|283.71|283.56|282.96|282.76|663
1693962300000|2023-09-06 01:05:00|283.51|283.36|283.36|283.21|283.66|283.51|283.36|283.21|245
1693962600000|2023-09-06 01:10:00|283.41|283.26|283.46|283.31|283.51|283.36|283.41|283.26|215
1693962900000|2023-09-06 01:15:00|283.36|283.21|282.81|282.66|283.36|283.21|282.56|282.41|700
1693963200000|2023-09-06 01:20:00|282.86|282.71|282.91|282.76|283.01|282.86|282.86|282.71|178
1693963500000|2023-09-06 01:25:00|282.96|282.81|282.86|282.71|283.01|282.81|282.81|282.66|272
1693963800000|2023-09-06 01:30:00|282.81|282.66|283.16|283.01|283.16|283.01|282.61|282.46|287
1693964100000|2023-09-06 01:35:00|283.21|283.06|283.06|282.91|283.21|283.06|283.06|282.91|212
1693964400000|2023-09-06 01:40:00|283.01|282.86|282.77|282.62|283.06|282.91|282.77|282.57|172
1693964700000|2023-09-06 01:45:00|282.82|282.67|282.82|282.67|282.87|282.72|282.72|282.57|132
1693965000000|2023-09-06 01:50:00|282.77|282.62|282.57|282.42|282.77|282.62|282.57|282.37|129
1693965300000|2023-09-06 01:55:00|282.52|282.37|282.47|282.32|282.57|282.42|282.47|282.32|104
1693965600000|2023-09-06 02:00:00|282.52|282.37|282.37|282.22|282.57|282.42|282.27|282.12|196
1693965900000|2023-09-06 02:05:00|282.42|282.17|282.52|282.37|282.57|282.42|282.22|282.02|126
1693966200000|2023-09-06 02:10:00|282.57|282.42|282.57|282.42|282.62|282.47|282.52|282.37|103
1693966500000|2023-09-06 02:15:00|282.52|282.37|282.77|282.62|282.82|282.67|282.52|282.37|116
1693966800000|2023-09-06 02:20:00|282.72|282.57|282.77|282.62|282.87|282.72|282.72|282.57|81
1693967100000|2023-09-06 02:25:00|282.82|282.67|282.77|282.62|282.82|282.67|282.72|282.57|121
1693967400000|2023-09-06 02:30:00|282.72|282.57|282.72|282.57|282.72|282.57|282.72|282.57|82
1693967700000|2023-09-06 02:35:00|282.77|282.62|282.62|282.47|282.82|282.67|282.62|282.47|113
1693968000000|2023-09-06 02:40:00|282.57|282.42|282.52|282.37|282.62|282.47|282.52|282.37|107
1693968300000|2023-09-06 02:45:00|282.57|282.42|282.37|282.17|282.57|282.42|282.37|282.17|141
1693968600000|2023-09-06 02:50:00|282.32|282.12|282.32|282.17|282.37|282.22|282.27|282.12|243
1693968900000|2023-09-06 02:55:00|282.27|282.12|282.42|282.27|282.42|282.27|282.27|282.12|101
1693969200000|2023-09-06 03:00:00|282.47|282.32|282.27|282.12|282.47|282.32|282.27|282.12|95
1693969500000|2023-09-06 03:05:00|282.22|282.07|282.12|281.97|282.27|282.12|282.12|281.97|189
1693969800000|2023-09-06 03:10:00|282.17|282.02|282.27|282.12|282.27|282.12|282.17|282.02|60
1693970100000|2023-09-06 03:15:00|282.22|282.07|281.87|281.72|282.22|282.07|281.87|281.72|148
1693970400000|2023-09-06 03:20:00|281.82|281.67|282.17|282.02|282.22|282.07|281.82|281.67|365
1693970700000|2023-09-06 03:25:00|282.22|282.07|282.22|282.07|282.27|282.12|282.17|282.02|288
1693971000000|2023-09-06 03:30:00|282.17|282.02|282.02|281.87|282.22|282.07|282.02|281.82|286
1693971300000|2023-09-06 03:35:00|281.97|281.82|281.97|281.82|282.02|281.87|281.92|281.72|108
1693971600000|2023-09-06 03:40:00|281.92|281.77|281.82|281.67|281.92|281.77|281.77|281.62|134
1693971900000|2023-09-06 03:45:00|281.77|281.62|281.77|281.62|281.82|281.67|281.77|281.62|62
1693972200000|2023-09-06 03:50:00|281.72|281.57|281.72|281.57|281.72|281.57|281.62|281.47|171
1693972500000|2023-09-06 03:55:00|281.77|281.52|281.72|281.57|281.77|281.57|281.67|281.52|89
1693972800000|2023-09-06 04:00:00|281.67|281.52|281.67|281.52|281.67|281.52|281.67|281.52|40
1693973100000|2023-09-06 04:05:00|281.72|281.57|281.77|281.62|281.82|281.62|281.72|281.57|99
1693973400000|2023-09-06 04:10:00|281.82|281.67|281.82|281.67|281.82|281.67|281.82|281.67|53
1693973700000|2023-09-06 04:15:00|281.87|281.72|281.87|281.72|281.87|281.72|281.87|281.72|100
1693974000000|2023-09-06 04:20:00|281.82|281.67|281.87|281.72|281.87|281.72|281.82|281.67|63
1693974300000|2023-09-06 04:25:00|281.82|281.67|281.82|281.67|281.82|281.67|281.82|281.67|33
1693974600000|2023-09-06 04:30:00|||||||||52
1693974900000|2023-09-06 04:35:00|281.77|281.62|281.77|281.62|281.77|281.62|281.77|281.62|57
1693975200000|2023-09-06 04:40:00|281.82||281.77||281.82||281.77||74
1693975500000|2023-09-06 04:45:00|||||||||53
1693975800000|2023-09-06 04:50:00|||||||||25
1693976100000|2023-09-06 04:55:00|281.72|281.57|281.72|281.57|281.72|281.57|281.72|281.57|73
1693976400000|2023-09-06 05:00:00|281.67|281.52|281.57|281.42|281.67|281.52|281.57|281.42|306
1693976700000|2023-09-06 05:05:00|281.62|281.47|281.32|281.17|281.62|281.47|281.32|281.17|316
1693977000000|2023-09-06 05:10:00|281.27|281.12|281.47|281.32|281.52|281.32|281.22|281.07|372
1693977300000|2023-09-06 05:15:00|281.42|281.27|281.62|281.47|281.62|281.47|281.37|281.22|182
1693977600000|2023-09-06 05:20:00|281.57|281.42|281.67|281.52|281.67|281.52|281.52|281.37|156
1693977900000|2023-09-06 05:25:00|281.62|281.47|281.62|281.47|281.67|281.52|281.57|281.42|142
1693978200000|2023-09-06 05:30:00|281.57|281.42|281.82|281.67|281.82|281.67|281.57|281.42|128
1693978500000|2023-09-06 05:35:00|281.87|281.72|282.12|281.92|282.12|281.92|281.82|281.67|391
1693978800000|2023-09-06 05:40:00|282.07|281.87|282.07|281.92|282.07|281.92|281.92|281.77|163
1693979100000|2023-09-06 05:45:00|282.12|281.97|281.97|281.82|282.17|281.97|281.97|281.82|168
1693979400000|2023-09-06 05:50:00|281.92|281.77|282.02|281.87|282.12|281.92|281.92|281.77|130
1693979700000|2023-09-06 05:55:00|282.07|281.92|282.17|282.02|282.22|282.07|282.02|281.92|202
1693980000000|2023-09-06 06:00:00|282.12|281.97|282.02|281.87|282.17|282.02|282.02|281.87|115
1693980300000|2023-09-06 06:05:00|282.07|281.92|282.02|281.87|282.07|281.92|281.97|281.77|180
1693980600000|2023-09-06 06:10:00|281.97|281.82|281.92|281.77|281.97|281.82|281.87|281.72|161
1693980900000|2023-09-06 06:15:00|281.87|281.72|281.87|281.72|281.97|281.77|281.87|281.72|118
1693981200000|2023-09-06 06:20:00|281.92|281.77|281.92|281.77|281.92|281.77|281.82|281.67|111
1693981500000|2023-09-06 06:25:00|281.87|281.72|281.92|281.77|281.92|281.77|281.87|281.72|90
1693981800000|2023-09-06 06:30:00|281.97|281.82|282.07|281.92|282.07|281.92|281.97|281.82|238
1693982100000|2023-09-06 06:35:00|282.02|281.87|281.77|281.62|282.02|281.87|281.77|281.62|143
1693982400000|2023-09-06 06:40:00|281.72|281.57|281.72|281.57|281.77|281.62|281.72|281.57|79
1693982700000|2023-09-06 06:45:00|281.77|281.62|281.77|281.62|281.82|281.67|281.77|281.62|193
1693983000000|2023-09-06 06:50:00|281.72|281.57|281.62|281.47|281.72|281.57|281.62|281.47|134
1693983300000|2023-09-06 06:55:00|281.57|281.42|281.47|281.32|281.62|281.47|281.47|281.32|282
1693983600000|2023-09-06 07:00:00|281.42|281.27|280.97|280.82|281.42|281.27|280.97|280.82|1139
1693983900000|2023-09-06 07:05:00|281.02|280.87|280.87|280.72|281.12|280.97|280.82|280.67|438
1693984200000|2023-09-06 07:10:00|280.92|280.77|280.77|280.62|280.92|280.77|280.72|280.57|411
1693984500000|2023-09-06 07:15:00|280.72|280.57|280.32|280.17|280.72|280.57|280.32|280.17|535
1693984800000|2023-09-06 07:20:00|280.27|280.12|280.32|280.12|280.42|280.27|280.27|280.07|467
1693985100000|2023-09-06 07:25:00|280.27|280.17|280.42|280.27|280.47|280.32|280.17|280.02|281
1693985400000|2023-09-06 07:30:00|280.37|280.22|280.52|280.37|280.52|280.37|280.37|280.22|160
1693985700000|2023-09-06 07:35:00|280.57|280.32|280.72|280.57|280.82|280.67|280.42|280.27|423
1693986000000|2023-09-06 07:40:00|280.77|280.52|280.67|280.52|280.77|280.57|280.57|280.42|314
1693986300000|2023-09-06 07:45:00|280.72|280.57|280.62|280.47|280.72|280.57|280.57|280.37|249
1693986600000|2023-09-06 07:50:00|280.67|280.52|280.47|280.32|280.72|280.52|280.47|280.32|304
1693986900000|2023-09-06 07:55:00|280.52|280.37|280.57|280.42|280.62|280.47|280.42|280.27|281
1693987200000|2023-09-06 08:00:00|280.67|280.52|280.62|280.47|280.72|280.57|280.57|280.42|243
1693987500000|2023-09-06 08:05:00|280.67|280.42|280.87|280.72|280.92|280.72|280.57|280.42|232
1693987800000|2023-09-06 08:10:00|280.82|280.67|280.82|280.67|280.87|280.72|280.77|280.62|144
1693988100000|2023-09-06 08:15:00|280.77|280.62|280.87|280.72|280.87|280.72|280.77|280.62|219
1693988400000|2023-09-06 08:20:00|280.82|280.67|280.87|280.72|280.92|280.77|280.82|280.67|221
1693988700000|2023-09-06 08:25:00|280.82|280.67|280.77|280.62|280.82|280.67|280.77|280.62|105
1693989000000|2023-09-06 08:30:00|280.82|280.67|280.87|280.72|280.87|280.72|280.82|280.67|150
1693989300000|2023-09-06 08:35:00|280.82|280.67|280.77|280.62|280.87|280.67|280.77|280.62|164
1693989600000|2023-09-06 08:40:00|280.72|280.57|280.92|280.77|280.92|280.77|280.72|280.57|216
1693989900000|2023-09-06 08:45:00|280.87|280.72|280.82|280.67|280.87|280.72|280.72|280.57|332
1693990200000|2023-09-06 08:50:00|280.87|280.72|281.07|280.92|281.07|280.92|280.87|280.72|308
1693990500000|2023-09-06 08:55:00|281.12|280.87|281.12|280.97|281.12|280.97|281.02|280.82|595
1693990800000|2023-09-06 09:00:00|281.07|280.92|281.32|281.17|281.37|281.17|281.02|280.87|595
1693991100000|2023-09-06 09:05:00|281.27|281.12|281.22|281.07|281.32|281.17|281.17|281.02|287
1693991400000|2023-09-06 09:10:00|281.17|281.02|281.07|280.92|281.17|281.07|280.97|280.77|80
1693991700000|2023-09-06 09:15:00|281.12|280.87|281.12|280.87|281.17|281.02|281.07|280.87|99
1693992000000|2023-09-06 09:20:00|281.37|280.77|281.47|280.87|281.47|280.87|281.37|280.77|0
1693992300000|2023-09-06 09:25:00|281.57|280.97|281.47|280.87|281.57|280.97|281.47|280.87|5
1693992600000|2023-09-06 09:30:00|281.57|280.97|281.47|280.87|281.57|280.97|281.47|280.87|0
1693992900000|2023-09-06 09:35:00|281.57|280.97|281.47|280.87|281.57|280.97|281.47|280.87|0
1693993200000|2023-09-06 09:40:00|281.37|280.77|281.47|280.87|281.47|280.87|281.37|280.77|0
1693993500000|2023-09-06 09:45:00|281.57|280.97|281.47|280.87|281.57|280.97|281.47|280.87|0
1693993800000|2023-09-06 09:50:00|281.27|281.02|281.27|281.07|281.27|281.12|281.12|280.97|31
1693994100000|2023-09-06 09:55:00|281.32|281.12|281.32|281.12|281.32|281.17|281.32|281.07|2
1693994400000|2023-09-06 10:00:00|281.37|281.17|281.42|281.27|281.42|281.27|281.32|281.12|16
1693994700000|2023-09-06 10:05:00|281.37|281.22|281.37|281.17|281.37|281.27|281.37|281.17|1
1693995000000|2023-09-06 10:10:00|281.42|281.22|281.42|281.22|281.42|281.27|281.32|281.17|10
1693995300000|2023-09-06 10:15:00|281.37|281.17|281.37|281.22|281.42|281.22|281.37|281.17|3
1693995600000|2023-09-06 10:20:00||281.17||281.22||281.22||281.17|4
1693995900000|2023-09-06 10:25:00|281.32|281.17|281.32|281.17|281.37|281.22|281.32|281.17|14
1693996200000|2023-09-06 10:30:00|281.37|281.22|281.37|281.17|281.42|281.27|281.37|281.17|11
1693996500000|2023-09-06 10:35:00|281.32|281.22|281.42|281.27|281.42|281.27|281.32|281.17|21
1693996800000|2023-09-06 10:40:00|281.47|281.32|281.47|281.32|281.52|281.32|281.42|281.27|17
1693997100000|2023-09-06 10:45:00|281.52|281.37|281.57|281.42|281.57|281.42|281.52|281.37|23
1693997400000|2023-09-06 10:50:00|281.62|281.47|281.57|281.42|281.67|281.52|281.57|281.42|27
1693997700000|2023-09-06 10:55:00|281.52|281.37|281.62|281.47|281.67|281.52|281.52|281.37|63
1693998000000|2023-09-06 11:00:00|281.57|281.42|281.62|281.47|281.67|281.52|281.57|281.42|8
1693998300000|2023-09-06 11:05:00|281.57|281.42|281.52|281.37|281.62|281.47|281.47|281.32|77
1693998600000|2023-09-06 11:10:00|281.57|281.42|281.67|281.52|281.67|281.52|281.57|281.42|7
1693998900000|2023-09-06 11:15:00|281.72|281.57|281.72|281.57|281.72|281.57|281.72|281.57|5
1693999200000|2023-09-06 11:20:00|281.77||281.72||281.77||281.72||4
1693999500000|2023-09-06 11:25:00|281.67|281.52|281.67|281.52|281.72|281.57|281.62|281.47|4
1693999800000|2023-09-06 11:30:00|281.62|281.47|281.67|281.47|281.67|281.52|281.62|281.47|10
1694000100000|2023-09-06 11:35:00|281.62|281.52|281.62|281.47|281.67|281.52|281.62|281.42|7
1694000400000|2023-09-06 11:40:00|281.57|281.42|281.47|281.32|281.57|281.47|281.47|281.27|4
1694000700000|2023-09-06 11:45:00|281.57|281.27|281.57|281.42|281.57|281.42|281.57|281.27|6
1694001000000|2023-09-06 11:50:00|281.52|281.37|281.57|281.37|281.57|281.42|281.52|281.37|0
1694001300000|2023-09-06 11:55:00|281.52|281.42|281.57|281.42|281.57|281.42|281.52|281.37|0
1694001600000|2023-09-06 12:00:00|281.52|281.37|281.52|281.37|281.52|281.42|281.52|281.32|1
1694001900000|2023-09-06 12:05:00|281.57|281.42|281.57|281.42|281.57|281.42|281.57|281.42|7
1694002200000|2023-09-06 12:10:00|281.62|281.37|281.52|281.32|281.62|281.42|281.47|281.32|1
1694002500000|2023-09-06 12:15:00||281.37||281.37||281.37||281.37|0
1694002800000|2023-09-06 12:20:00|281.47|281.32|281.47|281.32|281.52|281.32|281.47|281.32|1
1694003100000|2023-09-06 12:25:00|281.52|281.37|281.47|281.32|281.52|281.37|281.47|281.32|7
1694003400000|2023-09-06 12:30:00|281.52|281.27|281.42|281.27|281.52|281.32|281.42|281.27|44
1694003700000|2023-09-06 12:35:00|281.47|281.22|281.52|281.37|281.52|281.37|281.42|281.22|143
1694004000000|2023-09-06 12:40:00|281.57|281.42|281.57|281.37|281.57|281.42|281.52|281.37|13
1694004300000|2023-09-06 12:45:00|281.52|281.42|281.62|281.47|281.62|281.47|281.52|281.37|45
1694004600000|2023-09-06 12:50:00|281.57|281.42|281.62|281.47|281.67|281.52|281.57|281.42|23
1694004900000|2023-09-06 12:55:00|281.67|281.52|281.67|281.52|281.67|281.52|281.67|281.47|24
1694005200000|2023-09-06 13:00:00|281.72|281.57|281.72|281.57|281.72|281.57|281.62|281.42|33
1694005500000|2023-09-06 13:05:00|281.67|281.52|281.72|281.52|281.77|281.62|281.62|281.42|92
1694005800000|2023-09-06 13:10:00|281.67|281.57|281.72|281.57|281.72|281.57|281.67|281.52|15
1694006100000|2023-09-06 13:15:00|281.67|281.52|281.77|281.57|281.77|281.62|281.67|281.52|6
1694006400000|2023-09-06 13:20:00|281.72|281.62|281.77|281.62|281.77|281.62|281.72|281.57|11
1694006700000|2023-09-06 13:25:00|281.72|281.57|281.72|281.57|281.77|281.62|281.72|281.52|24
1694007000000|2023-09-06 13:30:00|281.67|281.52|282.07|281.87|282.27|282.07|281.62|281.47|185
1694007300000|2023-09-06 13:35:00|282.02|281.92|281.97|281.82|282.12|281.97|281.92|281.77|74
1694007600000|2023-09-06 13:40:00|282.02|281.87|282.17|281.97|282.27|282.07|281.92|281.77|78
1694007900000|2023-09-06 13:45:00|282.22|282.02|282.37|282.22|282.42|282.22|282.12|281.97|102
1694008200000|2023-09-06 13:50:00|282.42|282.17|282.57|282.37|282.62|282.47|282.42|282.17|57
1694008500000|2023-09-06 13:55:00|282.52|282.42|282.57|282.37|282.62|282.47|282.52|282.32|76
1694008800000|2023-09-06 14:00:00|282.47|282.27|282.22|282.02|282.47|282.27|281.87|281.72|90
1694009100000|2023-09-06 14:05:00|282.17|282.07|282.27|282.12|282.32|282.17|282.07|281.92|42
1694009400000|2023-09-06 14:10:00|282.22|282.07|282.27|282.07|282.37|282.17|282.12|281.97|45
1694009700000|2023-09-06 14:15:00|282.32|282.12|282.52|282.37|282.52|282.37|282.22|282.07|32
1694010000000|2023-09-06 14:20:00|282.47|282.32|282.27|282.07|282.57|282.42|282.27|282.07|20
1694010300000|2023-09-06 14:25:00|282.22|282.12|282.02|281.87|282.37|282.17|282.02|281.87|60
1694010600000|2023-09-06 14:30:00|281.97|281.82|282.07|281.92|282.12|281.97|281.92|281.77|103
1694010900000|2023-09-06 14:35:00|282.12|281.97|282.07|281.92|282.12|281.97|282.02|281.87|43
1694011200000|2023-09-06 14:40:00|282.12|281.97|282.07|281.92|282.17|282.02|282.07|281.87|133
1694011500000|2023-09-06 14:45:00|282.02|281.87|281.97|281.82|282.07|281.87|281.87|281.72|118
1694011800000|2023-09-06 14:50:00|282.02|281.87|281.87|281.72|282.02|281.87|281.87|281.72|86
1694012100000|2023-09-06 14:55:00|281.92|281.77|281.87|281.72|282.02|281.87|281.87|281.72|77
1694012400000|2023-09-06 15:00:00|281.82|281.67|281.87|281.72|281.87|281.72|281.67|281.52|106
1694012700000|2023-09-06 15:05:00|281.82|281.67|281.67|281.52|281.82|281.67|281.67|281.47|99
1694013000000|2023-09-06 15:10:00|281.62|281.47|281.62|281.47|281.67|281.52|281.57|281.42|115
1694013300000|2023-09-06 15:15:00|281.57|281.42|281.82|281.67|281.82|281.67|281.57|281.42|91
1694013600000|2023-09-06 15:20:00|281.77|281.62|281.77|281.62|281.87|281.67|281.77|281.62|75
1694013900000|2023-09-06 15:25:00|281.82|281.67|281.72|281.52|281.87|281.72|281.67|281.52|92
1694014200000|2023-09-06 15:30:00|281.67|281.57|281.72|281.57|281.72|281.57|281.62|281.47|4
1694014500000|2023-09-06 15:35:00|281.67|281.52|281.87|281.67|281.87|281.67|281.67|281.52|26
1694014800000|2023-09-06 15:40:00|281.92|281.72|281.97|281.82|282.02|281.82|281.92|281.72|8
1694015100000|2023-09-06 15:45:00|282.02|281.87|282.02|281.87|282.07|281.87|282.02|281.87|3
1694015400000|2023-09-06 15:50:00|282.07|281.92|282.07|281.87|282.12|281.92|282.02|281.87|6
1694015700000|2023-09-06 15:55:00|282.02|281.82|282.02|281.82|282.12|281.92|281.97|281.82|1
1694016000000|2023-09-06 16:00:00|281.97|281.87|281.97|281.82|282.02|281.87|281.97|281.82|2
1694016300000|2023-09-06 16:05:00|282.02|281.87|281.77|281.62|282.07|281.87|281.77|281.62|12
1694016600000|2023-09-06 16:10:00|281.82|281.67|281.82|281.67|281.82|281.67|281.72|281.57|6
1694016900000|2023-09-06 16:15:00|281.87|281.72|281.82|281.62|281.87|281.72|281.77|281.62|5
1694017200000|2023-09-06 16:20:00|281.77|281.67|281.82|281.67|281.82|281.67|281.72|281.57|6
1694017500000|2023-09-06 16:25:00|281.77|281.62|281.72|281.52|281.77|281.62|281.67|281.52|9
1694017800000|2023-09-06 16:30:00|281.67|281.47|281.67|281.47|281.72|281.52|281.52|281.32|23
1694018100000|2023-09-06 16:35:00|281.62|281.42|281.42|281.27|281.67|281.42|281.42|281.27|5
1694018400000|2023-09-06 16:40:00|281.37|281.22|281.22|281.07|281.37|281.22|281.22|281.07|7
1694018700000|2023-09-06 16:45:00|281.17|281.02|281.17|281.02|281.17|281.02|281.12|280.97|26
1694019000000|2023-09-06 16:50:00|281.22|281.07|281.12|280.97|281.22|281.07|281.12|280.97|8
1694019300000|2023-09-06 16:55:00|281.17|280.92|281.22|281.02|281.22|281.07|281.17|280.92|7
1694019600000|2023-09-06 17:00:00|281.17|280.97|281.22|281.07|281.22|281.07|281.12|280.97|4
1694019900000|2023-09-06 17:05:00|281.27|281.12|281.32|281.17|281.37|281.17|281.22|281.07|25
1694020200000|2023-09-06 17:10:00|281.37|281.22|281.32|281.17|281.42|281.22|281.27|281.07|46
1694020500000|2023-09-06 17:15:00|281.27|281.12|281.42|281.27|281.47|281.27|281.27|281.12|5
1694020800000|2023-09-06 17:20:00|281.37|281.22|281.32|281.12|281.37|281.22|281.27|281.12|13
1694021100000|2023-09-06 17:25:00|281.27|281.17|281.32|281.17|281.37|281.17|281.27|281.12|6
1694021400000|2023-09-06 17:30:00|281.37|281.22|281.37|281.17|281.37|281.22|281.27|281.12|3
1694021700000|2023-09-06 17:35:00|281.32|281.12|281.37|281.17|281.37|281.22|281.32|281.12|0
1694022000000|2023-09-06 17:40:00|281.32|281.12|281.37|281.17|281.37|281.22|281.27|281.12|2
1694022300000|2023-09-06 17:45:00|281.32|281.12|281.37|281.17|281.37|281.22|281.27|281.12|2
1694022600000|2023-09-06 17:50:00|281.32|281.22|281.32|281.12|281.37|281.22|281.32|281.12|0
1694022900000|2023-09-06 17:55:00|281.27|281.22|281.37|281.17|281.42|281.27|281.27|281.17|2
1694023200000|2023-09-06 18:00:00|281.42|281.22|281.37|281.17|281.47|281.32|281.32|281.17|1
1694023500000|2023-09-06 18:05:00|281.32|281.22|281.47|281.27|281.47|281.32|281.32|281.12|2
1694023800000|2023-09-06 18:10:00|281.42|281.22|281.47|281.27|281.47|281.27|281.32|281.17|3
1694024100000|2023-09-06 18:15:00|281.42|281.32|281.52|281.32|281.52|281.32|281.37|281.22|22
1694024400000|2023-09-06 18:20:00|281.47|281.37|281.47|281.32|281.52|281.37|281.47|281.32|6
1694024700000|2023-09-06 18:25:00|281.52|281.37|281.57|281.42|281.62|281.47|281.52|281.37|4
1694025000000|2023-09-06 18:30:00|281.62|281.47|281.62|281.47|281.67|281.52|281.62|281.42|5
1694025300000|2023-09-06 18:35:00|281.57|281.42|281.62|281.47|281.67|281.52|281.57|281.42|2
1694025600000|2023-09-06 18:40:00|281.57|281.42|281.62|281.47|281.62|281.47|281.57|281.42|1
1694025900000|2023-09-06 18:45:00|281.67||281.62||281.67||281.62||1
1694026200000|2023-09-06 18:50:00|281.67|281.52|281.67|281.52|281.67|281.52|281.67|281.47|2
1694026500000|2023-09-06 18:55:00|281.62|281.47|281.52|281.37|281.62|281.47|281.52|281.37|1
1694026800000|2023-09-06 19:00:00|281.47|281.32|281.42|281.27|281.52|281.32|281.37|281.22|4
1694027100000|2023-09-06 19:05:00|281.37|281.22|281.52|281.32|281.52|281.37|281.37|281.22|12
1694027400000|2023-09-06 19:10:00|281.47|281.37|281.62|281.42|281.62|281.47|281.47|281.37|9
1694027700000|2023-09-06 19:15:00||281.47||281.47||281.47||281.42|0
1694028000000|2023-09-06 19:20:00|281.57|281.42|281.57|281.42|281.57|281.47|281.57|281.37|0
1694028300000|2023-09-06 19:25:00|281.52|281.37|281.52|281.32|281.52|281.37|281.47|281.32|4
1694028600000|2023-09-06 19:30:00|281.47|281.37|281.57|281.42|281.57|281.42|281.47|281.32|1
1694028900000|2023-09-06 19:35:00|281.62|281.37|281.62|281.42|281.62|281.47|281.57|281.37|0
1694029200000|2023-09-06 19:40:00|281.57|281.47|281.57|281.37|281.57|281.47|281.52|281.37|0
1694029500000|2023-09-06 19:45:00|281.52|281.42|281.47|281.32|281.57|281.42|281.47|281.32|3
1694029800000|2023-09-06 19:50:00|281.52|281.37|281.42|281.27|281.52|281.37|281.37|281.22|24
1694030100000|2023-09-06 19:55:00|281.47|281.32|281.57|281.37|281.62|281.47|281.47|281.32|5
1694030400000|2023-09-06 20:00:00|281.52|281.32|281.62|281.42|281.67|281.52|281.52|281.32|23
1694030700000|2023-09-06 20:05:00|281.57|281.37|281.57|281.37|281.62|281.42|281.57|281.37|0
1694031000000|2023-09-06 20:10:00|281.62|281.42|281.57|281.37|281.62|281.42|281.57|281.37|0
1694031900000|2023-09-06 20:25:00||281.42||281.37||281.42||281.37|0
1694032200000|2023-09-06 20:30:00||281.42||281.37||281.42||281.37|0
1694032500000|2023-09-06 20:35:00||281.42||281.37||281.42||281.37|0
1694032800000|2023-09-06 20:40:00|281.62|281.42|281.67|281.42|281.72|281.42|281.62|281.42|4
1694033100000|2023-09-06 20:45:00|281.72||281.72||281.72||281.72||0
1694033400000|2023-09-06 20:50:00|281.67||281.72||281.72||281.67||0
1694033700000|2023-09-06 20:55:00|281.77|281.47|281.82|281.32|281.82|281.57|281.77|281.32|7
1694034000000|2023-09-06 21:00:00|281.87|281.22|281.92|281.12|281.92|281.22|281.87|281.12|0
1694034600000|2023-09-06 21:10:00|281.77|281.17|281.87|281.27|281.87|281.27|281.77|281.17|0
1694039100000|2023-09-06 22:25:00|281.77|281.17|281.77|281.17|281.87|281.27|281.77|281.17|0
1694039400000|2023-09-06 22:30:00|281.87|281.27|281.77|281.17|281.87|281.27|281.77|281.17|0
1694040000000|2023-09-06 22:40:00|281.87|281.27|281.87|281.27|281.87|281.27|281.87|281.27|0
1694040900000|2023-09-06 22:55:00|281.77|281.17|281.87|281.27|281.87|281.27|281.77|281.17|0
1694043300000|2023-09-06 23:35:00|281.97|281.37|281.99|281.39|281.99|281.39|281.87|281.27|0
1694043600000|2023-09-06 23:40:00|281.89|281.29|281.89|281.29|281.89|281.29|281.89|281.29|0
1694044800000|2023-09-07 00:00:00|281.99|281.39|281.89|281.29|281.99|281.39|281.89|281.29|0
1694045700000|2023-09-07 00:15:00|281.99|281.39|281.89|281.29|281.99|281.39|281.89|281.29|0
1694046000000|2023-09-07 00:20:00|281.99|281.39|281.89|281.29|281.99|281.39|281.89|281.29|0
1694046300000|2023-09-07 00:25:00|281.99|281.39|281.89|281.29|281.99|281.39|281.89|281.29|0
1694046600000|2023-09-07 00:30:00|281.84|281.59|281.79|281.64|281.99|281.79|281.64|281.39|274
1694046900000|2023-09-07 00:35:00|281.89|281.74|281.44|281.29|281.99|281.84|281.44|281.29|279
1694047200000|2023-09-07 00:40:00|281.54|281.34|281.89|281.74|281.89|281.74|281.39|281.24|207
1694047500000|2023-09-07 00:45:00|281.94|281.84|281.84|281.69|281.99|281.84|281.84|281.69|206
1694047800000|2023-09-07 00:50:00|281.89|281.74|281.84|281.69|281.94|281.79|281.84|281.69|110
1694048100000|2023-09-07 00:55:00|281.89|281.74|281.79|281.64|282.04|281.89|281.74|281.54|219
1694048400000|2023-09-07 01:00:00|281.89|281.74|281.69|281.54|281.94|281.79|281.64|281.49|401
1694048700000|2023-09-07 01:05:00|281.64|281.49|281.44|281.29|281.69|281.54|281.34|281.14|224
1694049000000|2023-09-07 01:10:00|281.39|281.24|281.24|281.09|281.59|281.44|281.14|280.94|621
1694049300000|2023-09-07 01:15:00|281.14|280.99|281.04|280.89|281.24|281.09|280.99|280.84|205
1694049600000|2023-09-07 01:20:00|280.99|280.84|280.69|280.54|280.99|280.84|280.59|280.44|188
1694049900000|2023-09-07 01:25:00|280.74|280.59|280.68|280.53|280.88|280.73|280.63|280.43|203
1694050200000|2023-09-07 01:30:00|280.63|280.48|280.33|280.18|280.68|280.53|280.28|280.13|222
1694050500000|2023-09-07 01:35:00|280.38|280.13|280.53|280.38|280.53|280.38|280.33|280.13|233
1694050800000|2023-09-07 01:40:00|280.48|280.33|280.48|280.33|280.63|280.48|280.48|280.33|173
1694051100000|2023-09-07 01:45:00|280.53|280.38|280.43|280.28|280.63|280.48|280.38|280.23|221
1694051400000|2023-09-07 01:50:00|280.48|280.33|280.73|280.58|280.73|280.58|280.48|280.33|212
1694051700000|2023-09-07 01:55:00|280.68|280.53|280.48|280.33|280.68|280.53|280.38|280.23|170
1694052000000|2023-09-07 02:00:00|280.43|280.28|280.48|280.33|280.73|280.53|280.38|280.23|260
1694052300000|2023-09-07 02:05:00|280.43|280.28|281.18|281.03|281.18|281.03|280.43|280.23|199
1694052600000|2023-09-07 02:10:00|281.13|280.98|281.18|281.03|281.28|281.13|281.03|280.88|243
1694052900000|2023-09-07 02:15:00|281.23|281.08|281.23|281.08|281.33|281.18|281.13|280.98|143
1694053200000|2023-09-07 02:20:00|281.28|281.13|281.43|281.23|281.43|281.23|281.13|280.98|206
1694053500000|2023-09-07 02:25:00|281.38|281.18|281.13|280.98|281.38|281.18|281.03|280.88|229
1694053800000|2023-09-07 02:30:00|281.18|280.93|281.18|281.03|281.23|281.03|280.88|280.73|256
1694054100000|2023-09-07 02:35:00|281.23|281.08|281.53|281.38|281.63|281.48|281.23|281.08|214
1694054400000|2023-09-07 02:40:00|281.58|281.43|281.38|281.23|281.68|281.48|281.28|281.13|282
1694054700000|2023-09-07 02:45:00|281.43|281.28|281.43|281.28|281.53|281.33|281.33|281.18|100
1694055000000|2023-09-07 02:50:00|281.38|281.23|281.43|281.28|281.53|281.38|281.33|281.18|103
1694055300000|2023-09-07 02:55:00|281.48|281.23|281.43|281.28|281.53|281.38|281.38|281.23|108
1694055600000|2023-09-07 03:00:00|281.38|281.23|281.43|281.28|281.43|281.28|281.33|281.18|88
1694055900000|2023-09-07 03:05:00|281.38|281.23|281.38|281.23|281.43|281.23|281.18|280.98|134
1694056200000|2023-09-07 03:10:00|281.43|281.28|281.43|281.28|281.53|281.38|281.38|281.23|112
1694056500000|2023-09-07 03:15:00|281.48|281.33|281.53|281.38|281.63|281.48|281.48|281.33|108
1694056800000|2023-09-07 03:20:00|281.48|281.33|281.38|281.23|281.53|281.33|281.38|281.23|189
1694057100000|2023-09-07 03:25:00|281.33|281.18|281.23|281.08|281.43|281.23|281.23|281.03|149
1694057400000|2023-09-07 03:30:00|281.18|281.03|281.13|280.98|281.28|281.08|281.13|280.98|255
1694057700000|2023-09-07 03:35:00|281.18|281.03|281.08|280.93|281.23|281.03|281.08|280.93|134
1694058000000|2023-09-07 03:40:00|281.13|280.98|281.13|280.98|281.13|280.98|281.08|280.93|254
1694058300000|2023-09-07 03:45:00|281.08|280.93|281.03|280.88|281.13|280.93|281.03|280.88|108
1694058600000|2023-09-07 03:50:00|281.08|280.93|281.08|280.93|281.13|280.93|281.03|280.88|76
1694058900000|2023-09-07 03:55:00|281.13|280.88|280.93|280.78|281.13|280.88|280.93|280.78|154
1694059200000|2023-09-07 04:00:00|280.88|280.73|280.88|280.73|280.93|280.78|280.88|280.73|48
1694059500000|2023-09-07 04:05:00|280.93|280.78|280.98|280.83|280.98|280.83|280.93|280.78|55
1694059800000|2023-09-07 04:10:00|280.93|280.78|280.98|280.83|280.98|280.83|280.93|280.78|49
1694060100000|2023-09-07 04:15:00|280.93|280.78|280.88|280.73|280.93|280.78|280.88|280.73|59
1694060400000|2023-09-07 04:20:00|280.83|280.68|280.83|280.68|280.83|280.68|280.83|280.68|22
1694060700000|2023-09-07 04:25:00|280.88|280.73|280.93|280.78|280.93|280.78|280.88|280.73|50
1694061000000|2023-09-07 04:30:00|280.88|280.73|280.88|280.73|280.88|280.73|280.88|280.73|30
1694061300000|2023-09-07 04:35:00|280.83|280.68|280.73|280.58|280.88|280.73|280.73|280.58|65
1694061600000|2023-09-07 04:40:00|280.78|280.63|280.78|280.63|280.78|280.63|280.78|280.63|57
1694061900000|2023-09-07 04:45:00|280.83|280.58|280.73|280.58|280.83|280.58|280.73|280.58|151
1694062200000|2023-09-07 04:50:00|280.78|280.63|280.78|280.63|280.78|280.63|280.68|280.53|101
1694062500000|2023-09-07 04:55:00|280.83|280.68|280.83|280.68|280.93|280.78|280.83|280.68|84
1694062800000|2023-09-07 05:00:00|280.78|280.63|280.73|280.58|280.88|280.73|280.73|280.58|226
1694063100000|2023-09-07 05:05:00|280.78|280.63|280.78|280.58|280.83|280.68|280.63|280.48|263
1694063400000|2023-09-07 05:10:00|280.83|280.63|280.83|280.68|280.88|280.73|280.83|280.63|80
1694063700000|2023-09-07 05:15:00|280.78|280.63|280.98|280.83|280.98|280.83|280.73|280.53|164
1694064000000|2023-09-07 05:20:00|280.93|280.78|280.93|280.78|280.93|280.78|280.88|280.73|50
1694064300000|2023-09-07 05:25:00|280.98|280.73|280.93|280.78|280.98|280.78|280.88|280.73|71
1694064600000|2023-09-07 05:30:00|280.88|280.73|280.98|280.83|280.98|280.83|280.88|280.73|121
1694064900000|2023-09-07 05:35:00|280.93|280.78|280.83|280.63|280.98|280.83|280.83|280.63|96
1694065200000|2023-09-07 05:40:00|280.78|280.68|280.88|280.73|280.88|280.73|280.73|280.58|116
1694065500000|2023-09-07 05:45:00|280.83|280.68|281.08|280.93|281.13|280.93|280.83|280.63|108
1694065800000|2023-09-07 05:50:00|281.13|280.98|281.08|280.93|281.23|281.08|281.08|280.93|122
1694066100000|2023-09-07 05:55:00|281.13|280.98|281.13|280.98|281.18|280.98|280.98|280.83|103
1694066400000|2023-09-07 06:00:00|281.08|280.93|281.33|281.13|281.33|281.13|281.08|280.88|116
1694066700000|2023-09-07 06:05:00|281.28|281.18|281.38|281.23|281.43|281.28|281.28|281.08|81
1694067000000|2023-09-07 06:10:00|281.33|281.18|281.48|281.33|281.48|281.33|281.23|281.03|76
1694067300000|2023-09-07 06:15:00|281.43|281.28|281.33|281.18|281.43|281.28|281.28|281.08|131
1694067600000|2023-09-07 06:20:00|281.38|281.23|281.23|281.08|281.38|281.23|281.18|281.03|185
1694067900000|2023-09-07 06:25:00|281.18|281.03|281.23|281.08|281.23|281.08|281.18|280.98|97
1694068200000|2023-09-07 06:30:00|281.28|281.13|281.23|281.08|281.28|281.13|281.18|281.03|70
1694068500000|2023-09-07 06:35:00|281.18|281.03|281.13|280.98|281.18|281.03|281.08|280.93|160
1694068800000|2023-09-07 06:40:00|281.18|281.03|281.18|281.03|281.23|281.08|281.18|281.03|56
1694069100000|2023-09-07 06:45:00|281.13|280.98|281.13|280.98|281.13|280.98|281.03|280.88|79
1694069400000|2023-09-07 06:50:00|281.08|280.93|281.08|280.93|281.13|280.98|281.03|280.88|54
1694069700000|2023-09-07 06:55:00|281.13|280.88|280.98|280.83|281.13|280.88|280.93|280.78|79
1694070000000|2023-09-07 07:00:00|281.03|280.88|281.13|280.93|281.13|280.93|280.93|280.78|205
1694070300000|2023-09-07 07:05:00|281.08|280.98|281.03|280.88|281.13|280.98|280.93|280.78|196
1694070600000|2023-09-07 07:10:00|281.08|280.93|281.08|280.93|281.08|280.93|280.88|280.73|134
1694070900000|2023-09-07 07:15:00|281.03|280.88|281.18|281.03|281.28|281.13|281.03|280.88|162
1694071200000|2023-09-07 07:20:00|281.23|281.08|281.08|280.93|281.23|281.08|281.03|280.88|87
1694071500000|2023-09-07 07:25:00|281.13|280.98|281.03|280.88|281.13|280.98|280.93|280.78|132
1694071800000|2023-09-07 07:30:00|280.98|280.83|280.93|280.78|281.03|280.88|280.88|280.68|138
1694072100000|2023-09-07 07:35:00|280.88|280.73|280.93|280.78|281.08|280.93|280.88|280.73|149
1694072400000|2023-09-07 07:40:00|280.98|280.83|281.18|281.03|281.18|281.03|280.98|280.83|123
1694072700000|2023-09-07 07:45:00|281.13|280.98|281.13|280.98|281.23|281.03|281.13|280.98|66
1694073000000|2023-09-07 07:50:00|281.18|280.93|281.28|281.13|281.33|281.18|281.13|280.93|63
1694073300000|2023-09-07 07:55:00|281.33|281.18|281.58|281.43|281.58|281.43|281.28|281.13|157
1694073600000|2023-09-07 08:00:00|281.63|281.48|281.58|281.43|281.63|281.48|281.48|281.33|270
1694073900000|2023-09-07 08:05:00|281.53|281.38|281.43|281.28|281.63|281.48|281.43|281.28|111
1694074200000|2023-09-07 08:10:00|281.38|281.23|281.38|281.23|281.43|281.28|281.33|281.18|82
1694074500000|2023-09-07 08:15:00|281.43|281.28|281.48|281.28|281.53|281.33|281.38|281.23|76
1694074800000|2023-09-07 08:20:00|281.43|281.33|281.48|281.28|281.48|281.33|281.38|281.23|70
1694075100000|2023-09-07 08:25:00|281.53|281.33|281.38|281.23|281.53|281.38|281.38|281.23|75
1694075400000|2023-09-07 08:30:00|281.43|281.28|281.48|281.33|281.53|281.38|281.38|281.23|62
1694075700000|2023-09-07 08:35:00|281.53|281.38|281.58|281.43|281.58|281.43|281.53|281.38|113
1694076000000|2023-09-07 08:40:00|281.53|281.38|281.58|281.38|281.63|281.48|281.53|281.38|147
1694076300000|2023-09-07 08:45:00|281.53|281.43|281.68|281.53|281.73|281.58|281.53|281.38|194
1694076600000|2023-09-07 08:50:00|281.73|281.58|281.73|281.58|281.78|281.63|281.63|281.48|146
1694076900000|2023-09-07 08:55:00|281.78|281.63|281.73|281.58|281.78|281.63|281.63|281.48|394
1694077200000|2023-09-07 09:00:00|281.78|281.63|282.13|281.93|282.18|282.03|281.78|281.63|967
1694077500000|2023-09-07 09:05:00|282.08|281.98|281.93|281.78|282.08|281.98|281.78|281.58|270
1694077800000|2023-09-07 09:10:00|281.98|281.73|282.08|281.88|282.13|281.98|281.88|281.73|146
1694078100000|2023-09-07 09:15:00|282.03|281.83|281.88|281.68|282.08|281.83|281.88|281.68|58
1694078400000|2023-09-07 09:20:00|282.23|281.63|282.23|281.63|282.23|281.63|282.13|281.53|0
1694078700000|2023-09-07 09:25:00|||||||||7
1694079000000|2023-09-07 09:30:00|282.33|281.73|282.33|281.73|282.33|281.73|282.23|281.63|0
1694079600000|2023-09-07 09:40:00|282.23|281.63|282.33|281.73|282.33|281.73|282.23|281.63|0
1694079900000|2023-09-07 09:45:00|282.23|281.63|282.23|281.63|282.33|281.73|282.13|281.53|0
1694080200000|2023-09-07 09:50:00|281.93|281.73|281.93|281.73|281.93|281.73|281.78|281.63|20
1694080500000|2023-09-07 09:55:00|281.88|281.78|281.93|281.73|281.93|281.78|281.83|281.63|28
1694080800000|2023-09-07 10:00:00|281.88|281.78|281.98|281.83|281.98|281.83|281.88|281.73|22
1694081100000|2023-09-07 10:05:00|281.88|281.78|281.93|281.78|281.98|281.83|281.88|281.73|28
1694081400000|2023-09-07 10:10:00|281.88|281.73|281.98|281.78|282.03|281.83|281.88|281.73|27
1694081700000|2023-09-07 10:15:00|281.93|281.73|281.93|281.78|281.98|281.78|281.93|281.73|2
1694082000000|2023-09-07 10:20:00|281.88|281.73|281.88|281.73|281.93|281.78|281.88|281.73|1
1694082300000|2023-09-07 10:25:00|281.93|281.78|281.93|281.78|281.93|281.78|281.88|281.73|0
1694082600000|2023-09-07 10:30:00|281.88|281.73|281.88|281.68|281.93|281.73|281.83|281.68|0
1694082900000|2023-09-07 10:35:00|281.83|281.73|281.83|281.68|281.88|281.73|281.83|281.68|1
1694083200000|2023-09-07 10:40:00|281.88|281.73|281.83|281.63|281.88|281.73|281.83|281.63|2
1694083500000|2023-09-07 10:45:00|281.78|281.68|281.83|281.68|281.83|281.68|281.78|281.63|0
1694083800000|2023-09-07 10:50:00|281.88|281.63|281.83|281.63|281.88|281.68|281.78|281.63|4
1694084100000|2023-09-07 10:55:00|281.78|281.68|281.83|281.63|281.83|281.68|281.78|281.63|0
1694084400000|2023-09-07 11:00:00|281.88|281.68|281.83|281.68|281.88|281.73|281.83|281.63|4
1694085000000|2023-09-07 11:10:00|281.78|281.63|281.78|281.58|281.83|281.63|281.73|281.58|5
1694085300000|2023-09-07 11:15:00|281.73|281.53|281.73|281.53|281.78|281.58|281.68|281.53|1
1694085600000|2023-09-07 11:20:00|281.68|281.58|281.68|281.53|281.73|281.58|281.68|281.53|1
1694085900000|2023-09-07 11:25:00|281.63|281.48|281.63|281.43|281.68|281.53|281.63|281.43|3
1694086200000|2023-09-07 11:30:00|281.58|281.48|281.63|281.48|281.63|281.48|281.58|281.43|7
1694086500000|2023-09-07 11:35:00|281.68|281.53|281.68|281.48|281.68|281.53|281.68|281.48|1
1694086800000|2023-09-07 11:40:00|281.73|281.53|281.73|281.53|281.73|281.58|281.68|281.53|2
1694087100000|2023-09-07 11:45:00|281.68|281.48|281.68|281.48|281.73|281.58|281.63|281.48|26
1694087400000|2023-09-07 11:50:00|281.73|281.53|281.73|281.58|281.78|281.63|281.73|281.48|18
1694087700000|2023-09-07 11:55:00|281.68|281.53|281.78|281.63|281.83|281.68|281.68|281.53|75
1694088000000|2023-09-07 12:00:00|281.83|281.58|281.78|281.58|281.83|281.68|281.73|281.58|36
1694088300000|2023-09-07 12:05:00|281.73|281.63|281.88|281.73|281.88|281.73|281.73|281.58|25
1694088600000|2023-09-07 12:10:00|281.83|281.68|281.78|281.58|281.83|281.73|281.78|281.58|11
1694088900000|2023-09-07 12:15:00|281.73|281.63|281.73|281.58|281.78|281.63|281.73|281.58|14
1694089200000|2023-09-07 12:20:00|281.68|281.53|281.53|281.33|281.73|281.53|281.38|281.23|208
1694089500000|2023-09-07 12:25:00|281.48|281.38|281.63|281.48|281.63|281.48|281.48|281.33|9
1694089800000|2023-09-07 12:30:00|281.53|281.43|281.33|281.18|281.53|281.43|281.33|281.18|30
1694090100000|2023-09-07 12:35:00|281.38|281.23|281.18|281.03|281.38|281.23|281.18|281.03|29
1694090400000|2023-09-07 12:40:00|281.23|281.08|281.23|281.08|281.23|281.08|281.08|280.93|27
1694090700000|2023-09-07 12:45:00|281.18|281.03|281.18|281.03|281.23|281.08|281.18|281.03|21
1694091000000|2023-09-07 12:50:00|281.23|281.08|281.13|280.98|281.23|281.08|281.13|280.98|3
1694091300000|2023-09-07 12:55:00|281.18|281.03|281.33|281.13|281.33|281.18|281.18|281.03|19
1694091600000|2023-09-07 13:00:00|281.28|281.08|281.28|281.08|281.33|281.13|281.18|281.03|6
1694091900000|2023-09-07 13:05:00|281.33|281.13|281.38|281.18|281.38|281.23|281.28|281.08|9
1694092200000|2023-09-07 13:10:00|281.33|281.23|281.33|281.18|281.38|281.23|281.33|281.18|5
1694092500000|2023-09-07 13:15:00|281.38|281.23|281.38|281.18|281.38|281.23|281.33|281.18|1
1694092800000|2023-09-07 13:20:00|281.33|281.13|281.33|281.13|281.38|281.18|281.28|281.13|4
1694093100000|2023-09-07 13:25:00|281.28|281.18|281.38|281.23|281.43|281.28|281.28|281.13|24
1694093400000|2023-09-07 13:30:00|281.33|281.18|281.48|281.33|281.48|281.33|281.03|280.88|229
1694093700000|2023-09-07 13:35:00|281.43|281.28|281.53|281.38|281.63|281.48|281.43|281.28|165
1694094000000|2023-09-07 13:40:00|281.58|281.43|281.73|281.58|281.93|281.78|281.58|281.43|243
1694094300000|2023-09-07 13:45:00|281.78|281.63|281.53|281.38|281.88|281.68|281.53|281.38|152
1694094600000|2023-09-07 13:50:00|281.48|281.33|281.28|281.13|281.63|281.43|281.28|281.13|99
1694094900000|2023-09-07 13:55:00|281.33|281.18|281.18|280.98|281.38|281.23|281.08|280.88|109
1694095200000|2023-09-07 14:00:00|281.13|281.03|280.98|280.83|281.18|281.03|280.93|280.78|33
1694095500000|2023-09-07 14:05:00|280.93|280.78|281.03|280.88|281.03|280.88|280.83|280.68|32
1694095800000|2023-09-07 14:10:00|281.08|280.93|281.18|280.98|281.33|281.18|281.03|280.83|27
1694096100000|2023-09-07 14:15:00|281.13|280.93|281.18|281.03|281.18|281.03|281.08|280.93|31
1694096400000|2023-09-07 14:20:00|281.23|280.98|281.08|280.93|281.33|281.13|281.08|280.93|34
1694096700000|2023-09-07 14:25:00|281.03|280.88|281.13|280.93|281.23|281.03|281.03|280.88|33
1694097000000|2023-09-07 14:30:00|281.08|280.98|280.88|280.68|281.13|280.98|280.83|280.68|17
1694097300000|2023-09-07 14:35:00|280.83|280.73|281.33|281.13|281.33|281.13|280.83|280.73|34
1694097600000|2023-09-07 14:40:00|281.28|281.18|281.53|281.33|281.58|281.43|281.28|281.13|35
1694097900000|2023-09-07 14:45:00|281.48|281.38|281.53|281.33|281.63|281.48|281.48|281.33|53
1694098200000|2023-09-07 14:50:00|281.48|281.38|281.33|281.18|281.53|281.38|281.33|281.18|18
1694098500000|2023-09-07 14:55:00|281.38|281.23|281.48|281.33|281.53|281.38|281.38|281.18|9
1694098800000|2023-09-07 15:00:00|281.53|281.38|281.63|281.48|281.68|281.48|281.48|281.33|8
1694099100000|2023-09-07 15:05:00|281.58|281.43|281.53|281.33|281.68|281.53|281.48|281.33|6
1694099400000|2023-09-07 15:10:00|281.58|281.38|281.48|281.33|281.58|281.43|281.43|281.28|17
1694099700000|2023-09-07 15:15:00|281.53|281.38|281.53|281.38|281.58|281.43|281.48|281.33|6
1694100000000|2023-09-07 15:20:00|281.58|281.43|281.68|281.53|281.78|281.58|281.58|281.43|147
1694100300000|2023-09-07 15:25:00|281.73|281.58|281.88|281.73|281.98|281.83|281.73|281.58|161
1694100600000|2023-09-07 15:30:00|281.83|281.68|281.93|281.78|281.93|281.78|281.78|281.58|44
1694100900000|2023-09-07 15:35:00|281.98|281.83|281.83|281.68|281.98|281.83|281.83|281.68|13
1694101200000|2023-09-07 15:40:00|281.78|281.63|281.78|281.58|281.83|281.68|281.73|281.53|9
1694101500000|2023-09-07 15:45:00|281.73|281.63|281.78|281.63|281.83|281.63|281.73|281.63|1
1694101800000|2023-09-07 15:50:00|281.83|281.58|281.68|281.53|281.83|281.58|281.68|281.53|6
1694102100000|2023-09-07 15:55:00|281.63|281.48|281.73|281.53|281.73|281.58|281.63|281.48|3
1694102400000|2023-09-07 16:00:00|281.78|281.58|281.83|281.68|281.88|281.73|281.78|281.58|2
1694102700000|2023-09-07 16:05:00|281.88|281.73|281.93|281.73|281.93|281.78|281.83|281.68|3
1694103000000|2023-09-07 16:10:00|281.88|281.68|281.88|281.68|281.88|281.73|281.78|281.63|4
1694103300000|2023-09-07 16:15:00|281.83|281.73|281.88|281.68|281.88|281.73|281.83|281.63|0
1694103600000|2023-09-07 16:20:00|281.83|281.63|281.93|281.78|281.93|281.78|281.73|281.58|6
1694103900000|2023-09-07 16:25:00|281.98|281.83|281.93|281.78|282.03|281.88|281.93|281.78|2
1694104200000|2023-09-07 16:30:00|281.98|281.83|281.98|281.78|282.03|281.88|281.93|281.73|2
1694104500000|2023-09-07 16:35:00|281.93|281.83|281.93|281.73|281.93|281.83|281.88|281.73|1
1694104800000|2023-09-07 16:40:00|281.88|281.78|281.88|281.68|281.93|281.78|281.83|281.68|0
1694105100000|2023-09-07 16:45:00|281.83|281.73|281.88|281.68|281.88|281.73|281.83|281.68|0
1694105400000|2023-09-07 16:50:00|281.83|281.73|281.93|281.73|281.93|281.78|281.83|281.73|3
1694105700000|2023-09-07 16:55:00|281.88|281.78|281.88|281.68|281.93|281.78|281.83|281.68|3
1694106000000|2023-09-07 17:00:00|281.83|281.73|281.98|281.83|282.03|281.83|281.83|281.68|0
1694106300000|2023-09-07 17:05:00|281.93|281.78|281.93|281.73|281.98|281.78|281.88|281.68|3
1694106600000|2023-09-07 17:10:00|281.98|281.78|281.93|281.73|281.98|281.78|281.88|281.68|2
1694106900000|2023-09-07 17:15:00|281.88|281.68|282.03|281.83|282.03|281.88|281.88|281.68|1
1694107200000|2023-09-07 17:20:00|282.08|281.88|282.08|281.88|282.08|281.88|282.03|281.83|1
1694107500000|2023-09-07 17:25:00|282.03|281.93|282.03|281.83|282.08|281.93|281.98|281.78|2
1694107800000|2023-09-07 17:30:00|282.08|281.88|281.93|281.78|282.08|281.88|281.93|281.73|4
1694108100000|2023-09-07 17:35:00|281.98|281.73|281.98|281.78|281.98|281.78|281.88|281.73|0
1694108400000|2023-09-07 17:40:00|281.93|281.73|282.03|281.83|282.03|281.88|281.93|281.73|2
1694108700000|2023-09-07 17:45:00|281.98|281.88|282.03|281.83|282.08|281.88|281.98|281.83|2
1694109000000|2023-09-07 17:50:00||281.88||281.88||281.88||281.83|1
1694109300000|2023-09-07 17:55:00|282.08|281.93|281.98|281.83|282.08|281.93|281.98|281.83|6
1694109600000|2023-09-07 18:00:00|282.03|281.88|282.08|281.93|282.08|281.93|281.98|281.83|10
1694109900000|2023-09-07 18:05:00|282.13|281.88|282.03|281.88|282.13|281.93|282.03|281.88|10
1694110200000|2023-09-07 18:10:00|282.08|281.83|282.03|281.88|282.08|281.93|282.03|281.83|23
1694110500000|2023-09-07 18:15:00|281.98|281.83|281.98|281.83|282.03|281.88|281.98|281.83|24
1694110800000|2023-09-07 18:20:00|281.93|281.78|281.98|281.78|281.98|281.83|281.93|281.78|5
1694111100000|2023-09-07 18:25:00|282.03|281.83|281.88|281.68|282.03|281.83|281.83|281.68|2
1694111400000|2023-09-07 18:30:00|281.83|281.73|281.83|281.68|281.88|281.73|281.83|281.63|0
1694111700000|2023-09-07 18:35:00|281.88|281.73|281.88|281.68|281.88|281.73|281.83|281.68|14
1694112000000|2023-09-07 18:40:00|281.83|281.73|281.98|281.83|281.98|281.83|281.83|281.68|11
1694112300000|2023-09-07 18:45:00|282.03|281.88|281.98|281.83|282.03|281.88|281.93|281.78|17
1694112600000|2023-09-07 18:50:00|282.03|281.88|282.03|281.88|282.03|281.88|282.03|281.88|7
1694112900000|2023-09-07 18:55:00|282.08|281.93|282.03|281.88|282.08|281.93|282.03|281.88|7
1694113200000|2023-09-07 19:00:00|282.08|281.93|282.03|281.88|282.08|281.93|282.03|281.88|8
1694113500000|2023-09-07 19:05:00|282.08|281.93|282.03|281.88|282.08|281.93|282.03|281.88|16
1694113800000|2023-09-07 19:10:00|282.08|281.93|282.08|281.93|282.08|281.93|282.08|281.88|7
1694114100000|2023-09-07 19:15:00|282.13|281.98|282.08|281.93|282.13|281.98|282.08|281.93|5
1694114400000|2023-09-07 19:20:00|282.03|281.88|281.98|281.83|282.03|281.88|281.98|281.83|1
1694114700000|2023-09-07 19:25:00|282.03|281.88|282.08|281.88|282.08|281.93|282.03|281.88|4
1694115000000|2023-09-07 19:30:00|282.03|281.93|282.03|281.83|282.03|281.93|281.98|281.83|10
1694115300000|2023-09-07 19:35:00|281.98|281.88|282.03|281.83|282.08|281.88|281.98|281.83|13
1694115600000|2023-09-07 19:40:00|282.08|281.88|282.08|281.93|282.08|281.93|282.08|281.83|3
1694115900000|2023-09-07 19:45:00|282.13|281.98|282.13|281.93|282.18|281.98|282.08|281.93|6
1694116200000|2023-09-07 19:50:00|282.18|281.98|282.08|281.93|282.18|281.98|282.03|281.88|16
1694116500000|2023-09-07 19:55:00|282.03|281.88|282.08|281.93|282.08|281.93|282.03|281.88|6
1694116800000|2023-09-07 20:00:00|282.03|281.88|282.03|281.88|282.08|281.88|281.98|281.83|4
1694117100000|2023-09-07 20:05:00|282.08|281.93|282.08|281.93|282.08|281.93|282.08|281.88|5
1694117400000|2023-09-07 20:10:00||281.88||281.88||281.93||281.88|0
1694118300000|2023-09-07 20:25:00||281.93||281.93||281.93||281.93|0
1694118900000|2023-09-07 20:35:00|282.13|281.98|282.13|281.93|282.13|281.98|282.13|281.93|1
1694120100000|2023-09-07 20:55:00|||||||||5
1694121000000|2023-09-07 21:10:00|282.33|281.73|282.33|281.73|282.33|281.73|282.33|281.73|0
1694122800000|2023-09-07 21:40:00|282.35|281.75|282.35|281.75|282.35|281.75|282.35|281.75|0
1694123700000|2023-09-07 21:55:00|282.45|281.85|282.35|281.75|282.45|281.85|282.35|281.75|0
1694128200000|2023-09-07 23:10:00|282.25|281.65|282.35|281.75|282.35|281.75|282.25|281.65|0
1694128500000|2023-09-07 23:15:00|282.25|281.65|282.35|281.75|282.35|281.75|282.25|281.65|0
1694128800000|2023-09-07 23:20:00|282.25|281.65|282.25|281.65|282.25|281.65|282.25|281.65|0
1694129400000|2023-09-07 23:30:00|282.35|281.75|282.35|281.75|282.35|281.75|282.25|281.65|0
1694129700000|2023-09-07 23:35:00|282.25|281.65|282.35|281.75|282.35|281.75|282.25|281.65|0
1694132700000|2023-09-08 00:25:00|282.25|281.65|282.15|281.55|282.35|281.75|282.15|281.55|0
1694133000000|2023-09-08 00:30:00|281.75|281.25|281.5|281.35|281.85|281.6|281.5|281.25|283
1694133300000|2023-09-08 00:35:00|281.45|281.25|281.5|281.35|281.55|281.4|281.4|281.25|217
1694133600000|2023-09-08 00:40:00|281.55|281.4|281.4|281.25|281.65|281.5|281.35|281.2|252
1694133900000|2023-09-08 00:45:00|281.35|281.2|281.5|281.35|281.5|281.35|281.35|281.2|147
1694134200000|2023-09-08 00:50:00|281.55|281.4|281.6|281.45|281.65|281.5|281.5|281.35|51
1694134500000|2023-09-08 00:55:00|281.55|281.35|281.55|281.4|281.75|281.6|281.55|281.35|182
1694134800000|2023-09-08 01:00:00|281.6|281.45|281.9|281.75|282.05|281.85|281.6|281.45|575
1694135100000|2023-09-08 01:05:00|281.95|281.8|281.4|281.25|282|281.8|281.4|281.25|268
1694135400000|2023-09-08 01:10:00|281.45|281.3|281.23|281.08|281.5|281.35|281.23|281.08|221
1694135700000|2023-09-08 01:15:00|281.18|281.03|281.33|281.18|281.38|281.23|281.03|280.83|309
1694136000000|2023-09-08 01:20:00|281.38|281.23|281.13|280.98|281.63|281.48|281.08|280.93|184
1694136300000|2023-09-08 01:25:00|281.08|280.93|280.83|280.68|281.08|280.93|280.83|280.68|326
1694136600000|2023-09-08 01:30:00|280.78|280.63|281.03|280.88|281.13|280.98|280.78|280.63|244
1694136900000|2023-09-08 01:35:00|281.08|280.93|281.28|281.13|281.33|281.18|281.08|280.93|130
1694137200000|2023-09-08 01:40:00|281.23|281.08|281.33|281.18|281.33|281.18|281.13|280.98|154
1694137500000|2023-09-08 01:45:00|281.38|281.13|281.23|281.08|281.38|281.13|281.23|281.08|39
1694137800000|2023-09-08 01:50:00|281.18|281.03|281.33|281.13|281.38|281.18|281.18|281.03|110
1694138100000|2023-09-08 01:55:00|281.28|281.18|281.23|281.08|281.33|281.18|281.23|281.08|40
1694138400000|2023-09-08 02:00:00|281.28|281.13|281.28|281.13|281.38|281.23|281.28|281.13|107
1694138700000|2023-09-08 02:05:00|281.23|281.08|281.18|281.03|281.28|281.08|281.18|280.98|78
1694139000000|2023-09-08 02:10:00|281.13|280.98|281.13|280.93|281.28|281.13|281.08|280.93|131
1694139300000|2023-09-08 02:15:00|281.08|280.98|281.13|280.98|281.13|280.98|281.08|280.93|48
1694139600000|2023-09-08 02:20:00|281.18|281.03|281.13|280.98|281.18|281.03|281.13|280.98|146
1694139900000|2023-09-08 02:25:00|281.08|280.93|281.18|281.03|281.28|281.13|281.08|280.93|168
1694140200000|2023-09-08 02:30:00|281.13|280.98|281.18|281.03|281.23|281.08|281.13|280.98|105
1694140500000|2023-09-08 02:35:00|281.13|280.98|281.18|281.03|281.28|281.13|281.13|280.98|80
1694140800000|2023-09-08 02:40:00|281.13|280.98|281.08|280.93|281.13|280.98|281.08|280.93|77
1694141100000|2023-09-08 02:45:00|281.03|280.88|280.98|280.83|281.08|280.93|280.98|280.83|162
1694141400000|2023-09-08 02:50:00|281.03|280.88|281.03|280.88|281.08|280.93|280.98|280.83|147
1694141700000|2023-09-08 02:55:00|281.13|280.93|281.08|280.93|281.13|280.98|280.98|280.83|76
1694142000000|2023-09-08 03:00:00|281.03|280.88|281.03|280.83|281.03|280.88|280.93|280.78|86
1694142300000|2023-09-08 03:05:00|280.98|280.93|281.18|281.03|281.23|281.08|280.98|280.88|131
1694142600000|2023-09-08 03:10:00|281.13|280.98|281.13|280.98|281.18|281.03|281.08|280.93|113
1694142900000|2023-09-08 03:15:00|281.08|280.93|281.03|280.88|281.13|280.93|281.03|280.88|169
1694143200000|2023-09-08 03:20:00|280.98|280.83|281.03|280.88|281.03|280.88|280.98|280.83|158
1694143500000|2023-09-08 03:25:00|281.08|280.93|281.13|280.98|281.13|280.98|281.08|280.93|270
1694143800000|2023-09-08 03:30:00|||||||||29
1694144100000|2023-09-08 03:35:00|281.18|281.03|281.13|280.98|281.18|281.03|281.13|280.98|115
1694144400000|2023-09-08 03:40:00|281.08|280.93|280.98|280.83|281.08|280.93|280.93|280.78|135
1694144700000|2023-09-08 03:45:00|280.93|280.78|280.93|280.78|280.98|280.83|280.93|280.78|104
1694145000000|2023-09-08 03:50:00|280.88|280.73|280.83|280.68|280.88|280.73|280.83|280.68|107
1694145300000|2023-09-08 03:55:00|280.78|280.63|280.78|280.63|280.83|280.68|280.78|280.63|106
1694145600000|2023-09-08 04:00:00|280.83|280.68|280.73|280.58|280.83|280.68|280.73|280.58|127
1694145900000|2023-09-08 04:05:00|280.78|280.63|280.58|280.43|280.78|280.63|280.58|280.43|191
1694146200000|2023-09-08 04:10:00|280.53|280.38|280.53|280.38|280.58|280.43|280.53|280.38|233
1694146500000|2023-09-08 04:15:00|||||||||98
1694146800000|2023-09-08 04:20:00|280.58|280.43|280.58|280.43|280.58|280.43|280.53|280.38|157
1694147100000|2023-09-08 04:25:00|280.63|280.48|280.63|280.48|280.63|280.48|280.63|280.48|35
1694147400000|2023-09-08 04:30:00|280.58|280.43|280.53|280.38|280.58|280.43|280.53|280.38|60
1694147700000|2023-09-08 04:35:00|280.48|280.33|280.63|280.48|280.63|280.48|280.48|280.33|116
1694148000000|2023-09-08 04:40:00|280.58|280.43|280.48|280.33|280.58|280.43|280.48|280.33|71
1694148300000|2023-09-08 04:45:00|280.53|280.38|280.63|280.48|280.68|280.53|280.48|280.33|126
1694148600000|2023-09-08 04:50:00|280.58|280.43|280.63|280.48|280.68|280.53|280.58|280.43|62
1694148900000|2023-09-08 04:55:00|280.58|280.43|280.58|280.43|280.58|280.43|280.53|280.38|53
1694149200000|2023-09-08 05:00:00|280.63|280.48|280.53|280.38|280.68|280.53|280.48|280.33|250
1694149500000|2023-09-08 05:05:00|280.58|280.43|280.58|280.43|280.68|280.53|280.58|280.38|205
1694149800000|2023-09-08 05:10:00|280.63|280.48|280.63|280.48|280.63|280.48|280.63|280.48|76
1694150100000|2023-09-08 05:15:00|280.58|280.43|280.43|280.28|280.68|280.53|280.43|280.28|179
1694150400000|2023-09-08 05:20:00|280.48|280.33|280.63|280.48|280.68|280.53|280.48|280.33|115
1694150700000|2023-09-08 05:25:00|280.68|280.53|280.58|280.43|280.68|280.53|280.58|280.43|118
1694151000000|2023-09-08 05:30:00|280.63|280.48|280.73|280.58|280.78|280.58|280.63|280.48|52
1694151300000|2023-09-08 05:35:00|280.68|280.53|280.58|280.43|280.68|280.53|280.53|280.38|80
1694151600000|2023-09-08 05:40:00|280.63|280.48|280.83|280.68|280.83|280.68|280.63|280.48|60
1694151900000|2023-09-08 05:45:00|280.78|280.63|280.93|280.78|280.93|280.78|280.78|280.63|72
1694152200000|2023-09-08 05:50:00|280.88|280.73|280.98|280.78|280.98|280.78|280.83|280.68|96
1694152500000|2023-09-08 05:55:00|280.93|280.83|280.93|280.78|280.93|280.83|280.93|280.78|38
1694152800000|2023-09-08 06:00:00|280.88|280.73|280.93|280.73|281.03|280.88|280.88|280.73|129
1694153100000|2023-09-08 06:05:00|280.88|280.78|281.08|280.93|281.13|280.98|280.88|280.78|138
1694153400000|2023-09-08 06:10:00|281.03|280.88|281.18|281.03|281.23|281.08|281.03|280.88|105
1694153700000|2023-09-08 06:15:00|281.13|280.98|281.13|280.98|281.18|281.03|281.08|280.93|47
1694154000000|2023-09-08 06:20:00|281.08|280.93|281.03|280.88|281.08|280.93|281.03|280.88|37
1694154300000|2023-09-08 06:25:00|280.98|280.83|280.98|280.83|281.08|280.93|280.98|280.83|94
1694154600000|2023-09-08 06:30:00|281.03|280.88|280.98|280.83|281.08|280.93|280.93|280.78|85
1694154900000|2023-09-08 06:35:00|281.03|280.88|280.98|280.83|281.08|280.88|280.98|280.83|51
1694155200000|2023-09-08 06:40:00|280.93|280.78|280.93|280.78|280.98|280.78|280.93|280.78|58
1694155500000|2023-09-08 06:45:00|280.88|280.73|280.98|280.83|280.98|280.83|280.88|280.73|116
1694155800000|2023-09-08 06:50:00|281.03|280.88|281.13|280.98|281.13|280.98|281.03|280.88|86
1694156100000|2023-09-08 06:55:00|||||||||72
1694156400000|2023-09-08 07:00:00|281.18|281.03|281.13|280.98|281.18|281.03|281.08|280.93|110
1694156700000|2023-09-08 07:05:00|281.18|281.03|281.08|280.93|281.28|281.08|281.03|280.88|203
1694157000000|2023-09-08 07:10:00|281.03|280.88|281.03|280.83|281.13|280.98|280.98|280.83|287
1694157300000|2023-09-08 07:15:00|280.98|280.78|280.88|280.73|281.03|280.83|280.83|280.68|174
1694157600000|2023-09-08 07:20:00|280.83|280.68|280.83|280.68|280.83|280.68|280.73|280.53|228
1694157900000|2023-09-08 07:25:00|280.78|280.63|280.63|280.48|280.78|280.63|280.58|280.43|151
1694158200000|2023-09-08 07:30:00|280.68|280.53|280.68|280.53|280.68|280.53|280.58|280.43|233
1694158500000|2023-09-08 07:35:00|280.63|280.48|280.78|280.63|280.78|280.63|280.63|280.48|164
1694158800000|2023-09-08 07:40:00|280.73|280.58|280.63|280.48|280.73|280.58|280.63|280.48|48
1694159100000|2023-09-08 07:45:00|280.68|280.53|280.73|280.58|280.73|280.58|280.68|280.53|80
1694159400000|2023-09-08 07:50:00|280.68|280.53|280.73|280.58|280.73|280.58|280.68|280.53|46
1694159700000|2023-09-08 07:55:00|280.78|280.63|280.78|280.63|280.78|280.63|280.73|280.58|168
1694160000000|2023-09-08 08:00:00|280.83|280.68|280.78|280.63|280.88|280.73|280.68|280.53|254
1694160300000|2023-09-08 08:05:00|280.83|280.68|280.73|280.53|280.98|280.83|280.63|280.48|141
1694160600000|2023-09-08 08:10:00|280.68|280.48|280.53|280.38|280.68|280.53|280.48|280.33|157
1694160900000|2023-09-08 08:15:00|280.48|280.33|280.38|280.23|280.48|280.33|280.38|280.23|213
1694161200000|2023-09-08 08:20:00|280.33|280.18|280.38|280.23|280.43|280.28|280.33|280.18|184
1694161500000|2023-09-08 08:25:00|280.43|280.28|280.43|280.28|280.48|280.33|280.23|280.08|248
1694161800000|2023-09-08 08:30:00|280.38|280.23|280.43|280.28|280.43|280.28|280.38|280.23|110
1694162100000|2023-09-08 08:35:00|280.38|280.23|280.48|280.33|280.48|280.33|280.38|280.23|208
1694162400000|2023-09-08 08:40:00|280.53|280.38|280.53|280.38|280.53|280.38|280.48|280.33|145
1694162700000|2023-09-08 08:45:00|280.48|280.33|280.48|280.33|280.63|280.48|280.43|280.28|140
1694163000000|2023-09-08 08:50:00|280.43|280.28|280.38|280.23|280.53|280.38|280.38|280.23|140
1694163300000|2023-09-08 08:55:00|280.33|280.18|280.43|280.28|280.43|280.28|280.28|280.13|254
1694163600000|2023-09-08 09:00:00|280.38|280.23|280.33|280.18|280.48|280.33|280.13|279.98|953
1694163900000|2023-09-08 09:05:00|280.38|280.23|280.23|280.08|280.38|280.23|280.18|279.98|197
1694164200000|2023-09-08 09:10:00|280.18|280.03|280.28|280.13|280.33|280.18|280.18|279.98|108
1694164500000|2023-09-08 09:15:00|280.23|280.08|280.43|280.18|280.43|280.23|280.13|279.93|198
1694164800000|2023-09-08 09:20:00|280.53|279.93|280.43|279.83|280.53|279.93|280.43|279.83|5
1694165100000|2023-09-08 09:25:00|280.33|279.73|280.23|279.63|280.43|279.83|280.23|279.63|6
1694165400000|2023-09-08 09:30:00|280.33|279.73|280.23|279.63|280.33|279.73|280.23|279.63|0
1694165700000|2023-09-08 09:35:00|280.13|279.53|279.93|279.33|280.13|279.53|279.83|279.23|0
1694166000000|2023-09-08 09:40:00|279.83|279.23|279.93|279.33|280.03|279.43|279.83|279.23|0
1694166300000|2023-09-08 09:45:00|280.03|279.43|280.13|279.53|280.13|279.53|279.93|279.33|0
1694166600000|2023-09-08 09:50:00|280.43|280.23|280.48|280.28|280.53|280.38|280.33|280.18|54
1694166900000|2023-09-08 09:55:00|280.43|280.33|280.48|280.28|280.48|280.33|280.43|280.28|4
1694167200000|2023-09-08 10:00:00|280.43|280.23|280.48|280.28|280.48|280.33|280.43|280.23|4
1694167500000|2023-09-08 10:05:00|280.43|280.23|280.53|280.38|280.53|280.38|280.38|280.18|5
1694167800000|2023-09-08 10:10:00|280.58|280.33|280.58|280.43|280.58|280.43|280.53|280.33|0
1694168100000|2023-09-08 10:15:00|280.53|280.38|280.58|280.38|280.58|280.43|280.53|280.38|0
1694168400000|2023-09-08 10:20:00|280.63|280.43|280.63|280.48|280.68|280.53|280.63|280.38|0
1694168700000|2023-09-08 10:25:00|280.68|280.53|280.73|280.58|280.73|280.58|280.63|280.48|2
1694169000000|2023-09-08 10:30:00|280.78|280.53|280.73|280.58|280.78|280.58|280.73|280.53|11
1694169300000|2023-09-08 10:35:00|280.78|280.63|280.78|280.58|280.83|280.68|280.78|280.58|20
1694169600000|2023-09-08 10:40:00|280.83|280.63|280.88|280.73|280.93|280.73|280.78|280.58|75
1694169900000|2023-09-08 10:45:00|280.83|280.68|280.88|280.73|280.93|280.78|280.83|280.68|22
1694170200000|2023-09-08 10:50:00|280.83|280.68|280.98|280.78|280.98|280.83|280.78|280.63|62
1694170500000|2023-09-08 10:55:00|280.93|280.73|280.93|280.73|280.98|280.78|280.93|280.73|4
1694170800000|2023-09-08 11:00:00|280.88|280.78|280.88|280.68|280.93|280.78|280.83|280.68|3
1694171100000|2023-09-08 11:05:00|280.93|280.73|280.98|280.78|280.98|280.78|280.93|280.68|12
1694171400000|2023-09-08 11:10:00|280.93|280.73|280.88|280.68|280.98|280.73|280.88|280.68|1
1694171700000|2023-09-08 11:15:00|280.83|280.73|280.88|280.68|280.93|280.73|280.83|280.68|12
1694172000000|2023-09-08 11:20:00|280.83|280.73|280.83|280.63|280.93|280.73|280.78|280.63|18
1694172300000|2023-09-08 11:25:00|280.78|280.68|280.78|280.58|280.78|280.68|280.78|280.58|0
1694172600000|2023-09-08 11:30:00|280.73|280.63|280.83|280.68|280.83|280.68|280.73|280.58|3
1694172900000|2023-09-08 11:35:00|280.78|280.63|280.78|280.63|280.78|280.68|280.73|280.58|0
1694173200000|2023-09-08 11:40:00|280.73|280.58|280.83|280.68|280.83|280.68|280.73|280.58|6
1694173500000|2023-09-08 11:45:00|280.78|280.63|280.88|280.68|280.88|280.68|280.78|280.63|2
1694173800000|2023-09-08 11:50:00|280.83|280.73|280.93|280.78|280.98|280.83|280.83|280.73|28
1694174100000|2023-09-08 11:55:00|280.88|280.73|280.93|280.78|280.93|280.78|280.83|280.68|20
1694174400000|2023-09-08 12:00:00|280.88|280.73|280.93|280.78|280.98|280.83|280.88|280.73|10
1694174700000|2023-09-08 12:05:00|280.98|280.83|280.98|280.83|280.98|280.83|280.93|280.78|11
1694175000000|2023-09-08 12:10:00|281.03|280.88|280.98|280.83|281.03|280.88|280.98|280.83|5
1694175300000|2023-09-08 12:15:00|281.03|280.88|281.03|280.88|281.08|280.93|280.98|280.83|14
1694175600000|2023-09-08 12:20:00|281.08|280.93|281.03|280.88|281.08|280.93|280.98|280.83|14
1694175900000|2023-09-08 12:25:00|281.08|280.93|281.13|280.98|281.18|281.03|281.08|280.88|58
1694176200000|2023-09-08 12:30:00|281.18|280.93|281.18|281.03|281.18|281.03|281.08|280.93|32
1694176500000|2023-09-08 12:35:00|281.23|280.98|281.18|281.03|281.23|281.03|281.18|280.98|23
1694176800000|2023-09-08 12:40:00|281.13|280.98|281.13|280.98|281.18|281.03|281.13|280.98|13
1694177100000|2023-09-08 12:45:00|281.18|281.03|281.13|280.98|281.23|281.08|281.13|280.98|2
1694177400000|2023-09-08 12:50:00|281.08|280.93|281.13|280.98|281.13|280.98|281.08|280.93|17
1694177700000|2023-09-08 12:55:00|||||||||4
1694178000000|2023-09-08 13:00:00|281.18|281.03|281.18|281.03|281.18|281.03|281.13|280.98|20
1694178300000|2023-09-08 13:05:00|281.23|280.98|281.13|280.98|281.23|280.98|281.08|280.93|39
1694178600000|2023-09-08 13:10:00|||||||||3
1694178900000|2023-09-08 13:15:00|281.18|281.03|281.13|280.98|281.18|281.03|281.13|280.98|23
1694179200000|2023-09-08 13:20:00|281.18|281.03|281.18|280.98|281.23|281.03|281.13|280.98|23
1694179500000|2023-09-08 13:25:00|281.13|281.03|281.08|280.93|281.18|281.03|281.08|280.93|29
1694179800000|2023-09-08 13:30:00|281.13|280.98|281.08|280.93|281.13|280.98|280.88|280.73|109
1694180100000|2023-09-08 13:35:00|281.13|280.98|280.93|280.78|281.23|281.08|280.88|280.73|122
1694180400000|2023-09-08 13:40:00|280.88|280.73|280.73|280.58|280.88|280.73|280.68|280.53|75
1694180700000|2023-09-08 13:45:00|280.68|280.53|280.58|280.43|280.68|280.53|280.48|280.33|96
1694181000000|2023-09-08 13:50:00|280.63|280.48|280.53|280.33|280.68|280.53|280.53|280.33|104
1694181300000|2023-09-08 13:55:00|280.48|280.28|280.53|280.38|280.53|280.38|280.33|280.18|248
1694181600000|2023-09-08 14:00:00|280.58|280.33|280.68|280.53|280.73|280.58|280.53|280.33|196
1694181900000|2023-09-08 14:05:00|280.78|280.58|280.68|280.48|280.98|280.78|280.63|280.43|98
1694182200000|2023-09-08 14:10:00|280.73|280.53|280.83|280.68|280.93|280.78|280.73|280.48|34
1694182500000|2023-09-08 14:15:00|280.88|280.63|280.88|280.68|280.98|280.83|280.83|280.63|38
1694182800000|2023-09-08 14:20:00|280.83|280.73|280.98|280.83|280.98|280.83|280.83|280.73|41
1694183100000|2023-09-08 14:25:00|280.93|280.78|280.98|280.78|281.08|280.93|280.93|280.78|13
1694183400000|2023-09-08 14:30:00|281.03|280.83|280.83|280.68|281.03|280.88|280.78|280.63|39
1694183700000|2023-09-08 14:35:00|280.88|280.73|280.78|280.63|280.88|280.73|280.78|280.63|6
1694184000000|2023-09-08 14:40:00|280.73|280.58|280.83|280.68|280.83|280.68|280.68|280.53|36
1694184300000|2023-09-08 14:45:00|280.78|280.63|280.93|280.73|280.93|280.73|280.73|280.58|15
1694184600000|2023-09-08 14:50:00|280.98|280.78|280.93|280.78|281.03|280.88|280.88|280.73|16
1694184900000|2023-09-08 14:55:00|280.98|280.83|280.88|280.68|281.08|280.88|280.83|280.68|11
1694185200000|2023-09-08 15:00:00|280.83|280.73|280.93|280.78|281.03|280.88|280.83|280.68|69
1694185500000|2023-09-08 15:05:00|280.88|280.73|280.78|280.63|280.88|280.78|280.78|280.58|78
1694185800000|2023-09-08 15:10:00|280.73|280.58|280.83|280.68|280.88|280.73|280.73|280.58|69
1694186100000|2023-09-08 15:15:00|280.78|280.63|280.78|280.63|280.78|280.63|280.73|280.58|70
1694186400000|2023-09-08 15:20:00|280.73|280.58|280.63|280.48|280.73|280.63|280.63|280.48|62
1694186700000|2023-09-08 15:25:00|280.68|280.53|280.73|280.58|280.78|280.63|280.68|280.53|104
1694187000000|2023-09-08 15:30:00|280.78|280.63|280.93|280.78|280.98|280.83|280.73|280.63|27
1694187300000|2023-09-08 15:35:00|280.98|280.73|281.03|280.88|281.03|280.88|280.93|280.73|11
1694187600000|2023-09-08 15:40:00|280.98|280.78|280.93|280.78|280.98|280.83|280.88|280.73|5
1694187900000|2023-09-08 15:45:00|280.88|280.73|280.83|280.68|280.93|280.78|280.83|280.68|11
1694188200000|2023-09-08 15:50:00|280.78|280.63|280.83|280.63|280.83|280.68|280.78|280.63|3
1694188500000|2023-09-08 15:55:00|280.78|280.68|280.73|280.58|280.78|280.68|280.73|280.53|1
1694188800000|2023-09-08 16:00:00|280.68|280.53|280.68|280.53|280.73|280.58|280.68|280.48|3
1694189100000|2023-09-08 16:05:00|280.73|280.58|280.73|280.58|280.78|280.63|280.73|280.53|2
1694189400000|2023-09-08 16:10:00|280.78|280.63|280.83|280.63|280.83|280.68|280.78|280.58|2
1694189700000|2023-09-08 16:15:00|280.88|280.68|280.93|280.78|280.93|280.78|280.88|280.68|10
1694190000000|2023-09-08 16:20:00|280.88|280.73|280.93|280.73|280.93|280.78|280.83|280.68|8
1694190300000|2023-09-08 16:25:00|280.88|280.68|280.83|280.63|280.88|280.73|280.78|280.63|6
1694190600000|2023-09-08 16:30:00|280.78|280.58|280.83|280.63|280.83|280.63|280.68|280.53|11
1694190900000|2023-09-08 16:35:00|280.78|280.58|280.78|280.58|280.83|280.63|280.73|280.58|1
1694191200000|2023-09-08 16:40:00|280.83|280.63|280.78|280.63|280.83|280.68|280.78|280.58|2
1694191500000|2023-09-08 16:45:00|280.83|280.58|280.68|280.53|280.83|280.63|280.68|280.53|1
1694191800000|2023-09-08 16:50:00|280.63|280.48|280.68|280.48|280.68|280.53|280.63|280.48|2
1694192100000|2023-09-08 16:55:00|280.63|280.43|280.73|280.53|280.73|280.58|280.63|280.43|5
1694192400000|2023-09-08 17:00:00|280.68|280.48|280.63|280.48|280.73|280.48|280.58|280.43|0
1694192700000|2023-09-08 17:05:00|280.68|280.53|280.63|280.43|280.68|280.53|280.58|280.43|3
1694193000000|2023-09-08 17:10:00|280.58|280.48|280.63|280.43|280.73|280.53|280.58|280.43|23
1694193300000|2023-09-08 17:15:00|280.58|280.38|280.68|280.53|280.68|280.53|280.53|280.33|66
1694193600000|2023-09-08 17:20:00|280.73|280.58|280.73|280.58|280.78|280.58|280.68|280.58|5
1694193900000|2023-09-08 17:25:00|280.68|280.53|280.73|280.53|280.73|280.53|280.63|280.48|5
1694194200000|2023-09-08 17:30:00|280.78|280.58|280.68|280.53|280.78|280.58|280.63|280.48|2
1694194500000|2023-09-08 17:35:00|280.63|280.48|280.68|280.53|280.73|280.58|280.63|280.48|13
1694194800000|2023-09-08 17:40:00|280.73|280.58|280.73|280.58|280.73|280.58|280.68|280.53|2
1694195100000|2023-09-08 17:45:00|280.78||280.73||280.78||280.73||2
1694195400000|2023-09-08 17:50:00|280.78|280.53|280.73|280.53|280.78|280.58|280.68|280.53|0
1694195700000|2023-09-08 17:55:00|280.78|280.58|280.83|280.63|280.83|280.63|280.73|280.58|1
1694196000000|2023-09-08 18:00:00|280.88|280.68|280.83|280.68|280.88|280.68|280.83|280.63|3
1694196300000|2023-09-08 18:05:00|280.78|280.63|280.83|280.68|280.83|280.68|280.78|280.63|6
1694196600000|2023-09-08 18:10:00|280.78|280.63|280.63|280.43|280.83|280.63|280.58|280.43|23
1694196900000|2023-09-08 18:15:00|280.68|280.48|280.63|280.43|280.73|280.53|280.58|280.43|6
1694197200000|2023-09-08 18:20:00|280.58|280.48|280.63|280.43|280.63|280.48|280.58|280.38|1
1694197500000|2023-09-08 18:25:00|280.58|280.48|280.63|280.48|280.68|280.53|280.58|280.43|4
1694197800000|2023-09-08 18:30:00|280.68|280.43|280.63|280.43|280.68|280.48|280.58|280.43|1
1694198100000|2023-09-08 18:35:00|280.68|280.48|280.58|280.38|280.68|280.53|280.58|280.38|3
1694198400000|2023-09-08 18:40:00|280.63|280.43|280.68|280.48|280.68|280.53|280.63|280.43|6
1694198700000|2023-09-08 18:45:00|280.63|280.43|280.58|280.38|280.63|280.48|280.58|280.38|11
1694199000000|2023-09-08 18:50:00|280.63|280.43|280.58|280.38|280.63|280.48|280.58|280.38|23
1694199300000|2023-09-08 18:55:00|280.53|280.43|280.58|280.38|280.58|280.43|280.53|280.38|6
1694199600000|2023-09-08 19:00:00|280.53|280.33|280.58|280.38|280.58|280.43|280.53|280.33|4
1694199900000|2023-09-08 19:05:00|280.63|280.43|280.63|280.48|280.68|280.48|280.63|280.38|15
1694200200000|2023-09-08 19:10:00|280.68|280.53|280.68|280.53|280.68|280.53|280.63|280.48|3
1694200500000|2023-09-08 19:15:00|280.63|280.48|280.68|280.48|280.68|280.53|280.63|280.48|4
1694200800000|2023-09-08 19:20:00|280.63|280.43|280.63|280.43|280.68|280.48|280.58|280.38|4
1694201100000|2023-09-08 19:25:00|280.58|280.48|280.63|280.43|280.63|280.48|280.58|280.43|7
1694201400000|2023-09-08 19:30:00|280.58|280.48|280.73|280.53|280.73|280.58|280.58|280.43|4
1694201700000|2023-09-08 19:35:00|280.68|280.48|280.63|280.43|280.68|280.48|280.58|280.43|1
1694202000000|2023-09-08 19:40:00|280.58|280.48|280.63|280.48|280.63|280.48|280.58|280.43|1
1694202300000|2023-09-08 19:45:00|280.68|280.53|280.68|280.48|280.68|280.53|280.63|280.48|2
1694202600000|2023-09-08 19:50:00|280.63|280.53|280.63|280.48|280.68|280.53|280.58|280.43|12
1694202900000|2023-09-08 19:55:00|280.68|280.53|280.78|280.63|280.78|280.63|280.68|280.53|15
1694203200000|2023-09-08 20:00:00|280.83|280.68|280.83|280.68|280.83|280.68|280.83|280.68|9
1694203500000|2023-09-08 20:05:00|280.88|280.73|280.98|280.78|280.98|280.83|280.88|280.73|4
1694203800000|2023-09-08 20:10:00|280.93|280.73|281.03|280.83|281.03|280.83|280.93|280.73|6
1694204100000|2023-09-08 20:15:00|280.98|280.88|281.03|280.83|281.03|280.88|280.98|280.78|22
1694204400000|2023-09-08 20:20:00|280.98|280.78|280.98|280.78|281.03|280.78|280.93|280.78|4
1694205000000|2023-09-08 20:30:00|280.93||280.93||280.93||280.93||0
1694205300000|2023-09-08 20:35:00|280.88|280.73|280.83|280.68|280.88|280.73|280.83|280.68|2
1694205600000|2023-09-08 20:40:00|280.88|280.63|280.88|280.68|280.88|280.68|280.83|280.63|8
1694205900000|2023-09-08 20:45:00|280.98|280.63|281.03|280.78|281.03|280.83|280.98|280.63|22
1694206200000|2023-09-08 20:50:00|280.98|280.88|281.03|280.83|281.03|280.88|280.98|280.78|8
1694206500000|2023-09-08 20:55:00|281.08|280.93|281.48|281.18|281.63|281.38|281.08|280.88|59
1694383200000|2023-09-10 22:00:00|281.43|280.83|281.53|280.93|281.53|280.93|281.43|280.83|0
1694383500000|2023-09-10 22:05:00|281.43|280.83|281.53|280.93|281.53|280.93|281.43|280.83|0
1694385300000|2023-09-10 22:35:00|281.63|281.03|281.53|280.93|281.63|281.03|281.53|280.93|0
1694385600000|2023-09-10 22:40:00|281.63|281.03|281.63|281.03|281.63|281.03|281.53|280.93|0
1694385900000|2023-09-10 22:45:00|281.53|280.93|281.63|281.03|281.63|281.03|281.53|280.93|0
1694386200000|2023-09-10 22:50:00|281.53|280.93|281.53|280.93|281.63|281.03|281.53|280.93|0
1694386500000|2023-09-10 22:55:00|281.63|281.03|281.63|281.03|281.63|281.03|281.53|280.93|0
1694386800000|2023-09-10 23:00:00|281.53|280.93|281.53|280.93|281.63|281.03|281.53|280.93|0
1694388300000|2023-09-10 23:25:00|281.63|281.03|281.63|281.03|281.63|281.03|281.53|280.93|0
1694388900000|2023-09-10 23:35:00|281.53|280.93|281.63|281.03|281.63|281.03|281.53|280.93|0
1694390400000|2023-09-11 00:00:00|281.73|281.13|281.73|281.13|281.73|281.13|281.63|281.03|0
1694390700000|2023-09-11 00:05:00|281.63|281.03|281.53|280.93|281.73|281.13|281.53|280.93|0
1694391000000|2023-09-11 00:10:00|281.63|281.03|281.53|280.93|281.63|281.03|281.53|280.93|0
1694391600000|2023-09-11 00:20:00|281.63|281.03|281.63|281.03|281.63|281.03|281.53|280.93|0
1694391900000|2023-09-11 00:25:00|281.53|280.93|281.53|280.93|281.63|281.03|281.53|280.93|0
1694392200000|2023-09-11 00:30:00|281.23|281.03|281.03|280.88|281.38|281.18|280.93|280.58|336
1694392500000|2023-09-11 00:35:00|280.98|280.83|281.33|281.18|281.38|281.18|280.98|280.78|122
1694392800000|2023-09-11 00:40:00|281.28|281.13|281.38|281.23|281.38|281.23|281.28|281.13|69
1694393100000|2023-09-11 00:45:00|281.33|281.18|281.33|281.18|281.58|281.38|281.28|281.13|107
1694393400000|2023-09-11 00:50:00|281.38|281.23|281.23|281.08|281.38|281.23|281.23|281.08|63
1694393700000|2023-09-11 00:55:00|281.18|281.03|281.23|281.08|281.28|281.13|281.08|280.93|86
1694394000000|2023-09-11 01:00:00|281.18|281.03|281.13|280.98|281.43|281.28|280.68|280.48|576
1694394300000|2023-09-11 01:05:00|281.18|281.03|281.43|281.28|281.43|281.28|281.18|281.03|215
1694394600000|2023-09-11 01:10:00|281.38|281.23|281.68|281.48|281.73|281.58|281.38|281.23|258
1694394900000|2023-09-11 01:15:00|281.63|281.43|280.98|280.83|281.63|281.43|280.88|280.73|253
1694395200000|2023-09-11 01:20:00|280.93|280.78|281.08|280.93|281.08|280.93|280.68|280.53|259
1694395500000|2023-09-11 01:25:00|281.13|280.98|280.88|280.73|281.13|280.98|280.83|280.63|188
1694395800000|2023-09-11 01:30:00|280.93|280.78|280.43|280.28|280.98|280.83|280.38|280.18|419
1694396100000|2023-09-11 01:35:00|280.48|280.23|280.48|280.33|280.68|280.53|280.28|280.13|313
1694396400000|2023-09-11 01:40:00|280.53|280.28|280.18|280.03|280.63|280.48|280.13|279.98|323
1694396700000|2023-09-11 01:45:00|280.23|280.08|280.28|280.13|280.43|280.28|280.18|280.03|240
1694397000000|2023-09-11 01:50:00|280.33|280.18|280.18|280.03|280.48|280.33|280.03|279.83|463
1694397300000|2023-09-11 01:55:00|280.13|279.98|280.13|279.98|280.23|280.03|279.98|279.78|200
1694397600000|2023-09-11 02:00:00|280.18|280.03|280.13|279.93|280.23|280.08|280.03|279.88|149
1694397900000|2023-09-11 02:05:00|280.08|279.88|280.03|279.88|280.23|280.08|280.03|279.88|188
1694398200000|2023-09-11 02:10:00|279.98|279.83|279.68|279.53|279.98|279.83|279.68|279.48|338
1694398500000|2023-09-11 02:15:00|279.73|279.58|279.88|279.73|279.93|279.78|279.73|279.58|133
1694398800000|2023-09-11 02:20:00|279.93|279.78|280.43|280.28|280.43|280.28|279.93|279.78|216
1694399100000|2023-09-11 02:25:00|280.48|280.33|280.58|280.43|280.73|280.58|280.48|280.33|336
1694399400000|2023-09-11 02:30:00|280.53|280.33|280.48|280.33|280.58|280.43|280.38|280.23|121
1694399700000|2023-09-11 02:35:00|280.53|280.38|280.38|280.23|280.53|280.38|280.33|280.18|86
1694400000000|2023-09-11 02:40:00|280.43|280.18|280.28|280.13|280.43|280.18|280.28|280.13|134
1694400300000|2023-09-11 02:45:00|280.33|280.18|280.48|280.33|280.48|280.33|280.33|280.18|90
1694400600000|2023-09-11 02:50:00|280.53|280.38|280.58|280.43|280.58|280.43|280.48|280.33|73
1694400900000|2023-09-11 02:55:00|280.63|280.48|280.73|280.53|280.73|280.58|280.48|280.33|76
1694401200000|2023-09-11 03:00:00|280.68|280.48|280.58|280.43|280.73|280.53|280.58|280.38|108
1694401500000|2023-09-11 03:05:00|280.63|280.48|280.78|280.63|280.78|280.63|280.58|280.43|97
1694401800000|2023-09-11 03:10:00|280.73|280.58|280.68|280.53|280.78|280.58|280.63|280.48|98
1694402100000|2023-09-11 03:15:00|280.73|280.58|280.83|280.68|280.83|280.68|280.68|280.53|91
1694402400000|2023-09-11 03:20:00|280.88|280.63|280.73|280.58|280.88|280.73|280.73|280.58|362
1694402700000|2023-09-11 03:25:00|280.78|280.63|280.78|280.63|280.83|280.68|280.73|280.58|126
1694403000000|2023-09-11 03:30:00|280.73|280.58|280.63|280.48|280.73|280.58|280.63|280.48|111
1694403300000|2023-09-11 03:35:00|280.58|280.43|280.68|280.48|280.73|280.58|280.58|280.43|149
1694403600000|2023-09-11 03:40:00|280.63|280.43|280.58|280.43|280.63|280.48|280.53|280.33|91
1694403900000|2023-09-11 03:45:00|280.63|280.48|280.63|280.48|280.73|280.58|280.63|280.48|71
1694404200000|2023-09-11 03:50:00|280.58|280.43|280.68|280.53|280.78|280.63|280.58|280.43|134
1694404500000|2023-09-11 03:55:00|280.63|280.48|280.73|280.58|280.73|280.58|280.63|280.48|82
1694404800000|2023-09-11 04:00:00|280.78|280.63|280.83|280.68|280.88|280.73|280.78|280.63|32
1694405100000|2023-09-11 04:05:00|280.88|280.73|280.88|280.73|280.88|280.73|280.88|280.73|31
1694405400000|2023-09-11 04:10:00|280.93|280.78|280.93|280.78|280.98|280.83|280.93|280.78|72
1694405700000|2023-09-11 04:15:00|280.88|280.73|280.93|280.78|280.93|280.78|280.88|280.73|54
1694406000000|2023-09-11 04:20:00|280.98|280.83|281.13|280.98|281.13|280.98|280.98|280.83|166
1694406300000|2023-09-11 04:25:00|281.18|281.03|281.18|281.03|281.18|281.03|281.13|280.98|105
1694406600000|2023-09-11 04:30:00|281.23|281.08|281.28|281.13|281.28|281.13|281.18|281.03|130
1694406900000|2023-09-11 04:35:00|281.33|281.18|281.33|281.18|281.33|281.18|281.28|281.13|114
1694407200000|2023-09-11 04:40:00|281.28|281.13|281.33|281.18|281.38|281.23|281.28|281.13|103
1694407500000|2023-09-11 04:45:00|||||||||15
1694407800000|2023-09-11 04:50:00|281.38|281.13|281.28|281.13|281.38|281.13|281.28|281.13|106
1694408100000|2023-09-11 04:55:00|281.23|281.08|281.23|281.08|281.28|281.13|281.23|281.08|83
1694408400000|2023-09-11 05:00:00|281.28|281.13|281.23|281.08|281.48|281.33|281.23|281.08|482
1694408700000|2023-09-11 05:05:00|281.28|281.13|281.23|281.08|281.43|281.28|281.23|281.08|228
1694409000000|2023-09-11 05:10:00|281.28|281.13|281.48|281.33|281.48|281.33|281.28|281.13|164
1694409300000|2023-09-11 05:15:00|281.53|281.38|281.48|281.33|281.58|281.38|281.43|281.28|183
1694409600000|2023-09-11 05:20:00|281.53|281.38|281.58|281.43|281.58|281.43|281.48|281.33|119
1694409900000|2023-09-11 05:25:00|281.63|281.48|281.63|281.48|281.63|281.48|281.53|281.38|175
1694410200000|2023-09-11 05:30:00|281.68|281.53|281.63|281.48|281.68|281.53|281.58|281.43|164
1694410500000|2023-09-11 05:35:00|281.58|281.43|281.48|281.33|281.58|281.43|281.48|281.33|119
1694410800000|2023-09-11 05:40:00|281.53|281.38|281.48|281.33|281.63|281.43|281.48|281.33|84
1694411100000|2023-09-11 05:45:00|281.53|281.38|281.53|281.38|281.58|281.38|281.48|281.33|88
1694411400000|2023-09-11 05:50:00|281.48|281.33|281.53|281.38|281.58|281.38|281.48|281.33|67
1694411700000|2023-09-11 05:55:00|281.48|281.33|281.68|281.53|281.68|281.53|281.48|281.33|90
1694412000000|2023-09-11 06:00:00|281.63|281.48|281.58|281.43|281.68|281.53|281.58|281.43|81
1694412300000|2023-09-11 06:05:00|281.53|281.38|281.68|281.53|281.78|281.58|281.53|281.38|136
1694412600000|2023-09-11 06:10:00|281.73|281.58|281.78|281.63|281.83|281.68|281.68|281.53|137
1694412900000|2023-09-11 06:15:00|281.83|281.68|281.58|281.43|281.83|281.68|281.58|281.43|65
1694413200000|2023-09-11 06:20:00|281.53|281.38|281.53|281.38|281.58|281.43|281.53|281.38|64
1694413500000|2023-09-11 06:25:00|281.48|281.33|281.48|281.33|281.58|281.43|281.48|281.33|115
1694413800000|2023-09-11 06:30:00|281.53|281.38|281.68|281.53|281.68|281.53|281.53|281.38|133
1694414100000|2023-09-11 06:35:00|281.73|281.58|281.83|281.68|281.88|281.73|281.73|281.58|169
1694414400000|2023-09-11 06:40:00|281.88|281.73|281.93|281.78|281.98|281.78|281.78|281.63|164
1694414700000|2023-09-11 06:45:00|281.88|281.73|281.78|281.63|281.88|281.73|281.78|281.63|110
1694415000000|2023-09-11 06:50:00|281.73|281.58|281.68|281.53|281.78|281.63|281.68|281.53|167
1694415300000|2023-09-11 06:55:00|281.73|281.58|281.73|281.58|281.78|281.63|281.68|281.53|96
1694415600000|2023-09-11 07:00:00|281.78|281.63|281.78|281.63|281.88|281.73|281.78|281.63|218
1694415900000|2023-09-11 07:05:00|281.73|281.58|281.83|281.68|281.88|281.73|281.73|281.58|181
1694416200000|2023-09-11 07:10:00|281.78|281.63|281.78|281.63|281.83|281.63|281.73|281.58|171
1694416500000|2023-09-11 07:15:00|281.83|281.68|281.88|281.73|281.88|281.73|281.78|281.63|197
1694416800000|2023-09-11 07:20:00|281.83|281.68|282.03|281.83|282.08|281.93|281.83|281.68|236
1694417100000|2023-09-11 07:25:00|281.98|281.88|282.08|281.93|282.13|281.98|281.98|281.88|269
1694417400000|2023-09-11 07:30:00|282.13|281.98|281.93|281.78|282.13|281.98|281.93|281.78|158
1694417700000|2023-09-11 07:35:00|281.98|281.83|282.08|281.93|282.13|281.98|281.93|281.78|226
1694418000000|2023-09-11 07:40:00|282.13|281.98|282.13|281.98|282.23|282.08|282.08|281.93|350
1694418300000|2023-09-11 07:45:00|282.18|282.03|282.13|281.98|282.18|282.03|282.03|281.88|141
1694418600000|2023-09-11 07:50:00|282.08|281.93|282.08|281.93|282.13|281.98|282.03|281.88|140
1694418900000|2023-09-11 07:55:00|282.03|281.88|282.08|281.93|282.08|281.93|282.03|281.88|140
1694419200000|2023-09-11 08:00:00|282.13|281.98|282.13|281.98|282.13|281.98|282.03|281.88|99
1694419500000|2023-09-11 08:05:00|282.08|281.93|281.93|281.78|282.08|281.93|281.88|281.73|140
1694419800000|2023-09-11 08:10:00|281.98|281.83|282.03|281.88|282.03|281.88|281.93|281.78|128
1694420100000|2023-09-11 08:15:00|281.98|281.83|281.98|281.83|281.98|281.83|281.93|281.78|106
1694420400000|2023-09-11 08:20:00|282.03|281.88|281.93|281.78|282.08|281.93|281.93|281.78|183
1694420700000|2023-09-11 08:25:00|281.98|281.83|281.93|281.78|281.98|281.83|281.88|281.73|63
1694421000000|2023-09-11 08:30:00|281.98|281.83|282.03|281.88|282.03|281.88|281.93|281.78|48
1694421300000|2023-09-11 08:35:00|281.98|281.83|282.08|281.93|282.08|281.93|281.88|281.73|317
1694421600000|2023-09-11 08:40:00|282.13|281.98|282.08|281.88|282.13|281.98|281.93|281.78|283
1694421900000|2023-09-11 08:45:00|282.03|281.93|282.03|281.88|282.08|281.93|281.93|281.78|262
1694422200000|2023-09-11 08:50:00|282.08|281.93|281.93|281.78|282.08|281.93|281.93|281.78|332
1694422500000|2023-09-11 08:55:00|281.88|281.73|282.03|281.88|282.03|281.88|281.88|281.73|240
1694422800000|2023-09-11 09:00:00|281.93|281.78|282.03|281.88|282.08|281.93|281.83|281.63|660
1694423100000|2023-09-11 09:05:00|282.08|281.93|282.08|281.93|282.18|282.03|281.98|281.83|426
1694423400000|2023-09-11 09:10:00|282.13|281.98|281.98|281.78|282.13|281.98|281.98|281.78|125
1694423700000|2023-09-11 09:15:00|281.93|281.83|281.98|281.78|282.08|281.93|281.93|281.78|109
1694424000000|2023-09-11 09:20:00|282.33|281.73|282.33|281.73|282.33|281.73|282.33|281.73|1
1694424300000|2023-09-11 09:25:00|282.43|281.83|282.33|281.73|282.43|281.83|282.33|281.73|9
1694424900000|2023-09-11 09:35:00|282.43|281.83|282.33|281.73|282.43|281.83|282.33|281.73|0
1694425200000|2023-09-11 09:40:00|282.43|281.83|282.43|281.83|282.43|281.83|282.33|281.73|0
1694425500000|2023-09-11 09:45:00|282.33|281.73|282.33|281.73|282.43|281.83|282.33|281.73|0
1694425800000|2023-09-11 09:50:00|281.93|281.78|282.03|281.83|282.03|281.88|281.88|281.73|45
1694426100000|2023-09-11 09:55:00|282.08|281.88|282.08|281.93|282.08|281.93|281.98|281.83|16
1694426400000|2023-09-11 10:00:00|282.03|281.88|282.08|281.93|282.13|281.98|282.03|281.88|25
1694426700000|2023-09-11 10:05:00|282.13|281.98|282.13|281.93|282.13|281.98|282.08|281.93|2
1694427000000|2023-09-11 10:10:00|282.08|281.88|282.08|281.93|282.13|281.93|282.03|281.88|7
1694427300000|2023-09-11 10:15:00|282.03|281.88|282.08|281.93|282.08|281.93|282.03|281.88|12
1694427600000|2023-09-11 10:20:00|282.03|281.88|282.08|281.93|282.13|281.98|282.03|281.88|15
1694427900000|2023-09-11 10:25:00|282.13|281.98|282.13|281.98|282.13|281.98|282.08|281.93|12
1694428200000|2023-09-11 10:30:00|282.18|282.03|282.18|282.03|282.18|282.03|282.18|282.03|3
1694428500000|2023-09-11 10:35:00|282.13|281.98|282.13|281.98|282.13|281.98|282.13|281.98|7
1694428800000|2023-09-11 10:40:00|282.18|282.03|282.18|282.03|282.18|282.03|282.18|282.03|3
1694429100000|2023-09-11 10:45:00|282.23|282.08|282.23|282.08|282.23|282.08|282.18|282.08|17
1694429400000|2023-09-11 10:50:00|282.28|282.13|282.23|282.08|282.28|282.13|282.23|282.08|14
1694429700000|2023-09-11 10:55:00|282.28|282.13|282.28|282.13|282.28|282.13|282.23|282.08|37
1694430000000|2023-09-11 11:00:00|282.23|282.08|282.23|282.08|282.28|282.13|282.23|282.08|41
1694430300000|2023-09-11 11:05:00|282.28|282.13|282.18|282.03|282.28|282.13|282.18|282.03|11
1694430600000|2023-09-11 11:10:00|282.13|281.98|282.08|281.93|282.18|282.03|282.08|281.93|21
1694430900000|2023-09-11 11:15:00|282.13|281.98|282.08|281.93|282.13|281.98|282.03|281.88|16
1694431200000|2023-09-11 11:20:00|282.13|281.98|282.08|281.93|282.13|281.98|282.08|281.93|8
1694431800000|2023-09-11 11:30:00|282.13|281.98|282.08|281.93|282.13|281.98|282.03|281.88|17
1694432100000|2023-09-11 11:35:00|282.13|281.98|282.13|281.93|282.18|282.03|282.08|281.93|4
1694432400000|2023-09-11 11:40:00|282.08|281.98|282.03|281.88|282.13|281.98|282.03|281.83|1
1694432700000|2023-09-11 11:45:00|281.98|281.83|282.08|281.93|282.08|281.93|281.98|281.83|3
1694433000000|2023-09-11 11:50:00|282.03|281.88|281.98|281.78|282.03|281.93|281.98|281.78|0
1694433300000|2023-09-11 11:55:00|281.93|281.73|281.88|281.73|281.98|281.73|281.83|281.68|32
1694433600000|2023-09-11 12:00:00|281.93|281.78|281.93|281.78|281.93|281.78|281.83|281.68|14
1694433900000|2023-09-11 12:05:00|281.98|281.83|282.08|281.88|282.08|281.93|281.93|281.83|13
1694434200000|2023-09-11 12:10:00|282.13|281.93|282.13|281.98|282.13|281.98|282.13|281.88|2
1694434500000|2023-09-11 12:15:00|282.18|282.03|282.13|281.98|282.18|282.03|282.13|281.98|6
1694434800000|2023-09-11 12:20:00|282.18|281.93|282.23|282.03|282.23|282.08|282.13|281.93|14
1694435100000|2023-09-11 12:25:00|282.28|282.08|282.23|282.08|282.28|282.08|282.18|282.03|1
1694435400000|2023-09-11 12:30:00|282.18|282.03|282.13|281.93|282.18|282.08|282.08|281.93|6
1694435700000|2023-09-11 12:35:00|282.18|281.98|282.28|282.08|282.28|282.13|282.18|281.98|6
1694436000000|2023-09-11 12:40:00|282.23|282.03|282.23|282.08|282.28|282.08|282.13|281.98|3
1694436300000|2023-09-11 12:45:00|282.18|282.03|282.23|282.08|282.28|282.08|282.18|282.03|17
1694436600000|2023-09-11 12:50:00|282.18|282.03|282.18|282.03|282.23|282.08|282.18|281.98|11
1694436900000|2023-09-11 12:55:00|282.23|282.08|282.28|282.13|282.28|282.13|282.23|282.08|19
1694437200000|2023-09-11 13:00:00|282.33|282.18|282.38|282.23|282.38|282.23|282.33|282.18|15
1694437500000|2023-09-11 13:05:00|282.43|282.28|282.38|282.23|282.43|282.28|282.38|282.23|7
1694437800000|2023-09-11 13:10:00|282.33|282.18|282.33|282.18|282.38|282.23|282.28|282.13|18
1694438100000|2023-09-11 13:15:00|282.28|282.13|282.33|282.18|282.38|282.18|282.28|282.08|15
1694438400000|2023-09-11 13:20:00|282.38|282.23|282.38|282.23|282.43|282.23|282.33|282.18|0
1694438700000|2023-09-11 13:25:00|282.43|282.28|282.58|282.43|282.58|282.43|282.43|282.28|69
1694439000000|2023-09-11 13:30:00|282.63|282.73|282.98|282.78|283.13|282.93|282.58|282.58|399
1694439300000|2023-09-11 13:35:00|283.03|282.83|282.68|282.53|283.08|282.93|282.68|282.53|32
1694439600000|2023-09-11 13:40:00|282.73|282.58|282.33|282.13|282.78|282.58|282.23|282.08|44
1694439900000|2023-09-11 13:45:00|282.28|282.18|282.28|282.13|282.38|282.23|282.18|282.03|72
1694440200000|2023-09-11 13:50:00|282.33|282.08|282.33|282.18|282.33|282.18|282.13|281.98|109
1694440500000|2023-09-11 13:55:00|282.28|282.13|282.13|281.98|282.33|282.13|282.08|281.88|41
1694440800000|2023-09-11 14:00:00|282.18|282.03|282.13|281.98|282.23|282.08|282.08|281.93|86
1694441100000|2023-09-11 14:05:00|282.18|281.93|282.18|282.03|282.23|282.08|282.08|281.88|64
1694441400000|2023-09-11 14:10:00|282.13|281.98|282.03|281.83|282.18|282.03|281.93|281.78|90
1694441700000|2023-09-11 14:15:00|282.08|281.88|282.18|282.03|282.23|282.03|282.08|281.83|86
1694442000000|2023-09-11 14:20:00|282.13|281.98|282.33|282.18|282.43|282.23|282.13|281.98|31
1694442300000|2023-09-11 14:25:00|282.38|282.23|282.53|282.38|282.53|282.38|282.33|282.23|47
1694442600000|2023-09-11 14:30:00|282.48|282.33|282.33|282.18|282.53|282.33|282.33|282.18|16
1694442900000|2023-09-11 14:35:00|282.38|282.23|282.38|282.23|282.43|282.23|282.33|282.18|6
1694443200000|2023-09-11 14:40:00|282.33|282.18|282.53|282.38|282.58|282.38|282.33|282.18|10
1694443500000|2023-09-11 14:45:00|282.58|282.43|282.58|282.43|282.63|282.43|282.53|282.38|5
1694443800000|2023-09-11 14:50:00|282.63|282.48|282.63|282.48|282.68|282.53|282.58|282.43|13
1694444100000|2023-09-11 14:55:00|282.58|282.43|282.53|282.38|282.68|282.53|282.48|282.33|9
1694444400000|2023-09-11 15:00:00|282.58|282.33|282.38|282.23|282.58|282.38|282.33|282.13|4
1694444700000|2023-09-11 15:05:00|282.33|282.18|282.28|282.08|282.43|282.28|282.23|282.08|7
1694445000000|2023-09-11 15:10:00|282.23|282.13|282.28|282.13|282.33|282.13|282.23|282.08|15
1694445300000|2023-09-11 15:15:00|282.23|282.08|282.28|282.08|282.28|282.13|282.23|282.08|3
1694445600000|2023-09-11 15:20:00|282.23|282.13|282.28|282.08|282.33|282.13|282.23|282.03|2
1694445900000|2023-09-11 15:25:00|282.23|282.13|282.43|282.28|282.58|282.38|282.23|282.13|107
1694446200000|2023-09-11 15:30:00|282.38|282.23|282.28|282.13|282.43|282.28|282.28|282.08|17
1694446500000|2023-09-11 15:35:00|282.23|282.08|282.28|282.13|282.28|282.13|282.23|282.08|5
1694446800000|2023-09-11 15:40:00|282.33|282.18|282.18|282.03|282.38|282.18|282.13|281.98|21
1694447100000|2023-09-11 15:45:00|282.13|281.98|282.23|282.03|282.23|282.08|282.13|281.98|12
1694447400000|2023-09-11 15:50:00|282.18|282.08|282.28|282.13|282.33|282.18|282.18|282.08|20
1694447700000|2023-09-11 15:55:00|282.33|282.18|282.28|282.13|282.38|282.18|282.28|282.08|4
1694448000000|2023-09-11 16:00:00|282.33|282.18|282.38|282.23|282.43|282.28|282.33|282.18|19
1694448300000|2023-09-11 16:05:00|282.33|282.18|282.48|282.33|282.53|282.33|282.33|282.18|29
1694448600000|2023-09-11 16:10:00|282.43|282.28|282.48|282.33|282.48|282.33|282.43|282.28|14
1694448900000|2023-09-11 16:15:00|282.53|282.38|282.48|282.33|282.53|282.38|282.48|282.28|9
1694449200000|2023-09-11 16:20:00|282.43|282.28|282.38|282.23|282.48|282.33|282.38|282.23|14
1694449500000|2023-09-11 16:25:00|282.43|282.28|282.53|282.33|282.53|282.38|282.43|282.23|8
1694449800000|2023-09-11 16:30:00|282.48|282.38|282.43|282.28|282.53|282.38|282.43|282.23|6
1694450100000|2023-09-11 16:35:00|282.38|282.23|282.38|282.23|282.48|282.28|282.38|282.23|2
1694450400000|2023-09-11 16:40:00|282.43|282.18|282.38|282.18|282.43|282.23|282.38|282.18|2
1694450700000|2023-09-11 16:45:00|282.33||282.38||282.38||282.33||3
1694451000000|2023-09-11 16:50:00|282.43|282.23|282.43|282.23|282.43|282.28|282.33|282.18|5
1694451300000|2023-09-11 16:55:00|282.48|282.28|282.48|282.33|282.48|282.33|282.48|282.23|1
1694451600000|2023-09-11 17:00:00|282.53|282.38|282.58|282.38|282.63|282.43|282.48|282.33|9
1694451900000|2023-09-11 17:05:00|282.53|282.33|282.58|282.38|282.58|282.43|282.48|282.33|3
1694452200000|2023-09-11 17:10:00|282.63|282.43|282.63|282.48|282.68|282.48|282.58|282.38|14
1694452500000|2023-09-11 17:15:00|282.68|282.43|282.73|282.53|282.73|282.58|282.63|282.43|2
1694452800000|2023-09-11 17:20:00|282.68|282.58|282.63|282.48|282.68|282.58|282.63|282.48|0
1694453100000|2023-09-11 17:25:00|282.68|282.53|282.73|282.53|282.73|282.58|282.68|282.48|10
1694453400000|2023-09-11 17:30:00|282.68|282.58|282.68|282.53|282.73|282.58|282.68|282.48|1
1694453700000|2023-09-11 17:35:00||282.48||282.53||282.53||282.48|0
1694454000000|2023-09-11 17:40:00|282.73|282.48|282.63|282.43|282.73|282.53|282.63|282.43|13
1694454300000|2023-09-11 17:45:00|282.58|282.38|282.58|282.38|282.63|282.38|282.53|282.38|8
1694454600000|2023-09-11 17:50:00||282.43||282.43||282.43||282.43|2
1694454900000|2023-09-11 17:55:00|282.53|282.38|282.58|282.43|282.58|282.43|282.53|282.38|9
1694455200000|2023-09-11 18:00:00|282.53|282.38|282.53|282.38|282.58|282.38|282.53|282.38|5
1694455500000|2023-09-11 18:05:00|282.48|282.33|282.48|282.33|282.48|282.33|282.48|282.28|23
1694455800000|2023-09-11 18:10:00|282.53|282.38|282.58|282.43|282.58|282.43|282.53|282.38|11
1694456100000|2023-09-11 18:15:00|282.53|282.38|282.58|282.43|282.58|282.43|282.53|282.38|11
1694456400000|2023-09-11 18:20:00|282.53|282.38|282.53|282.38|282.53|282.38|282.53|282.38|3
1694456700000|2023-09-11 18:25:00|282.58|282.43|282.53|282.38|282.58|282.43|282.53|282.38|12
1694457000000|2023-09-11 18:30:00|282.58|282.43|282.58|282.43|282.58|282.43|282.58|282.43|4
1694457300000|2023-09-11 18:35:00|282.53|282.38|282.53|282.38|282.53|282.38|282.53|282.38|6
1694457900000|2023-09-11 18:45:00|282.58|282.43|282.58|282.43|282.58|282.43|282.53|282.38|10
1694458500000|2023-09-11 18:55:00|282.53|282.38|282.53|282.38|282.53|282.38|282.53|282.38|10
1694458800000|2023-09-11 19:00:00|||||||||2
1694459100000|2023-09-11 19:05:00|||||||||1
1694459700000|2023-09-11 19:15:00|282.48|282.33|282.48|282.33|282.48|282.33|282.48|282.33|7
1694460000000|2023-09-11 19:20:00|282.53|282.38|282.58|282.43|282.58|282.43|282.53|282.38|11
1694460600000|2023-09-11 19:30:00|||||||||2
1694460900000|2023-09-11 19:35:00|282.53|282.38|282.58|282.38|282.58|282.43|282.53|282.38|8
1694461200000|2023-09-11 19:40:00|||||||||1
1694461500000|2023-09-11 19:45:00|282.53||282.53||282.53||282.53||3
1694461800000|2023-09-11 19:50:00|282.48|282.33|282.48|282.33|282.48|282.33|282.43|282.28|10
1694462100000|2023-09-11 19:55:00|282.53|282.28|282.58|282.43|282.58|282.43|282.53|282.28|11
1694462400000|2023-09-11 20:00:00|282.63|282.48|282.63|282.43|282.63|282.48|282.63|282.43|6
1694462700000|2023-09-11 20:05:00|282.58|282.38|282.58|282.38|282.58|282.43|282.58|282.38|1
1694463300000|2023-09-11 20:15:00|||||||||1
1694464200000|2023-09-11 20:30:00|||||||||1
1694464800000|2023-09-11 20:40:00|282.53||282.58||282.58||282.53||5
1694465100000|2023-09-11 20:45:00|282.53|282.33|282.53|282.33|282.58|282.38|282.53|282.33|4
1694465700000|2023-09-11 20:55:00|||||||||1
1694466000000|2023-09-11 21:00:00||282.18||281.88||282.18||281.88|0
1694466300000|2023-09-11 21:05:00||281.78||281.78||281.78||281.78|0
1694466600000|2023-09-11 21:10:00|282.43|281.83|282.43|281.83|282.43|281.83|282.43|281.83|0
1694469600000|2023-09-11 22:00:00|282.33|281.73|282.33|281.73|282.43|281.83|282.33|281.73|0
1694469900000|2023-09-11 22:05:00|282.43|281.83|282.43|281.83|282.43|281.83|282.33|281.73|0
1694470200000|2023-09-11 22:10:00|282.33|281.73|282.33|281.73|282.33|281.73|282.33|281.73|0
1694471400000|2023-09-11 22:30:00|282.43|281.83|282.33|281.73|282.43|281.83|282.33|281.73|0
1694473500000|2023-09-11 23:05:00|282.43|281.83|282.43|281.83|282.43|281.83|282.43|281.83|0
1694475600000|2023-09-11 23:40:00|282.33|281.73|282.33|281.73|282.33|281.73|282.33|281.73|0
1694475900000|2023-09-11 23:45:00|282.43|281.83|282.43|281.83|282.43|281.83|282.33|281.73|0
1694476800000|2023-09-12 00:00:00|282.33|281.73|282.33|281.73|282.43|281.83|282.33|281.73|0
1694477100000|2023-09-12 00:05:00|282.43|281.83|282.33|281.73|282.43|281.83|282.33|281.73|0
1694477700000|2023-09-12 00:15:00|282.23|281.63|282.33|281.73|282.33|281.73|282.23|281.63|0
1694478300000|2023-09-12 00:25:00|282.23|281.63|282.33|281.73|282.33|281.73|282.23|281.63|0
1694478600000|2023-09-12 00:30:00|282.38|282.03|282.33|282.18|282.53|282.33|282.23|282.03|393
1694478900000|2023-09-12 00:35:00|282.28|282.13|282.18|282.03|282.28|282.13|282.18|282.03|157
1694479200000|2023-09-12 00:40:00|282.23|282.08|282.33|282.18|282.38|282.23|282.23|282.08|155
1694479500000|2023-09-12 00:45:00|282.28|282.13|282.13|281.98|282.28|282.13|282.13|281.98|129
1694479800000|2023-09-12 00:50:00|282.18|282.03|282.28|282.13|282.28|282.13|282.18|282.03|121
1694480100000|2023-09-12 00:55:00|282.33|282.18|282.08|281.93|282.38|282.23|282.03|281.88|113
1694480400000|2023-09-12 01:00:00|282.13|281.88|281.58|281.43|282.13|281.98|281.33|281.18|908
1694480700000|2023-09-12 01:05:00|281.68|281.53|281.83|281.68|281.83|281.68|281.53|281.38|229
1694481000000|2023-09-12 01:10:00|281.78|281.63|281.68|281.53|281.98|281.83|281.68|281.53|335
1694481300000|2023-09-12 01:15:00|281.58|281.43|281.13|280.98|281.58|281.43|281.13|280.93|332
1694481600000|2023-09-12 01:20:00|281.18|281.03|281.18|281.03|281.33|281.18|281.08|280.93|176
1694481900000|2023-09-12 01:25:00|281.23|281.08|281.13|280.98|281.28|281.13|281.03|280.88|203
1694482200000|2023-09-12 01:30:00|281.08|280.93|280.93|280.78|281.13|280.98|280.93|280.78|357
1694482500000|2023-09-12 01:35:00|280.88|280.73|281.13|280.98|281.18|281.03|280.83|280.68|375
1694482800000|2023-09-12 01:40:00|281.18|281.03|280.88|280.73|281.23|281.08|280.73|280.58|216
1694483100000|2023-09-12 01:45:00|280.93|280.78|281.03|280.88|281.13|280.98|280.88|280.73|120
1694483400000|2023-09-12 01:50:00|280.98|280.83|281.08|280.93|281.08|280.93|280.93|280.78|121
1694483700000|2023-09-12 01:55:00|281.13|280.98|281.13|280.98|281.18|280.98|280.98|280.83|154
1694484000000|2023-09-12 02:00:00|281.18|281.03|280.98|280.83|281.18|281.03|280.98|280.83|161
1694484300000|2023-09-12 02:05:00|281.03|280.88|281.08|280.93|281.28|281.13|281.03|280.88|143
1694484600000|2023-09-12 02:10:00|281.13|280.98|281.13|280.98|281.28|281.13|281.13|280.98|155
1694484900000|2023-09-12 02:15:00|281.08|280.93|281.43|281.28|281.43|281.28|281.08|280.93|211
1694485200000|2023-09-12 02:20:00|281.38|281.23|281.33|281.18|281.38|281.23|281.28|281.13|121
1694485500000|2023-09-12 02:25:00|281.38|281.23|281.23|281.08|281.38|281.23|281.18|281.03|193
1694485800000|2023-09-12 02:30:00|281.18|281.03|281.18|281.03|281.23|281.03|281.08|280.93|208
1694486100000|2023-09-12 02:35:00|281.13|280.98|281.43|281.28|281.43|281.28|281.13|280.98|297
1694486400000|2023-09-12 02:40:00|281.48|281.33|281.63|281.48|281.73|281.58|281.43|281.28|247
1694486700000|2023-09-12 02:45:00|281.68|281.53|281.78|281.63|281.88|281.73|281.68|281.53|212
1694487000000|2023-09-12 02:50:00|281.83|281.68|281.83|281.68|281.93|281.78|281.83|281.68|190
1694487300000|2023-09-12 02:55:00|281.78|281.63|281.83|281.68|281.88|281.73|281.73|281.58|118
1694487600000|2023-09-12 03:00:00|281.78|281.63|282.03|281.88|282.08|281.93|281.73|281.58|224
1694487900000|2023-09-12 03:05:00|282.08|281.93|282.08|281.93|282.18|282.03|281.98|281.83|311
1694488200000|2023-09-12 03:10:00|282.13|281.98|281.98|281.83|282.13|281.98|281.98|281.83|200
1694488500000|2023-09-12 03:15:00|281.93|281.78|281.78|281.63|281.98|281.83|281.73|281.53|299
1694488800000|2023-09-12 03:20:00|281.83|281.68|281.53|281.38|281.88|281.73|281.53|281.38|270
1694489100000|2023-09-12 03:25:00|281.48|281.33|281.43|281.28|281.53|281.38|281.38|281.23|392
1694489400000|2023-09-12 03:30:00|281.48|281.33|281.48|281.33|281.53|281.33|281.43|281.33|416
1694489700000|2023-09-12 03:35:00|281.43|281.28|281.48|281.28|281.48|281.33|281.38|281.23|298
1694490000000|2023-09-12 03:40:00|281.43|281.33|281.48|281.33|281.48|281.33|281.43|281.28|270
1694490300000|2023-09-12 03:45:00|281.43|281.28|281.43|281.28|281.53|281.38|281.43|281.28|149
1694490600000|2023-09-12 03:50:00|281.48|281.33|281.48|281.33|281.53|281.38|281.48|281.33|154
1694490900000|2023-09-12 03:55:00|281.43|281.28|281.43|281.28|281.43|281.28|281.43|281.28|72
1694491200000|2023-09-12 04:00:00|281.48|281.33|281.48|281.33|281.53|281.38|281.43|281.28|235
1694491500000|2023-09-12 04:05:00|281.43|281.28|281.43|281.28|281.43|281.28|281.43|281.28|235
1694491800000|2023-09-12 04:10:00|281.48|281.33|281.48|281.33|281.48|281.33|281.48|281.33|120
1694492100000|2023-09-12 04:15:00|281.43|281.28|281.28|281.13|281.43|281.28|281.28|281.13|224
1694492400000|2023-09-12 04:20:00|281.33|281.23|281.38|281.23|281.38|281.23|281.33|281.23|57
1694492700000|2023-09-12 04:25:00|281.33|281.18|281.33|281.18|281.33|281.18|281.33|281.18|68
1694493000000|2023-09-12 04:30:00|281.38|281.23|281.33|281.18|281.38|281.23|281.28|281.13|111
1694493300000|2023-09-12 04:35:00|281.38|281.23|281.43|281.28|281.43|281.28|281.38|281.23|58
1694493600000|2023-09-12 04:40:00|281.38|281.23|281.38|281.23|281.38|281.23|281.38|281.23|51
1694493900000|2023-09-12 04:45:00|281.33|281.18|281.38|281.23|281.38|281.23|281.33|281.18|76
1694494200000|2023-09-12 04:50:00|281.43|281.28|281.43|281.28|281.43|281.28|281.38|281.23|100
1694494500000|2023-09-12 04:55:00|281.38|281.23|281.43|281.28|281.43|281.28|281.38|281.23|89
1694494800000|2023-09-12 05:00:00|281.38|281.23|281.23|281.08|281.38|281.23|281.23|281.08|222
1694495100000|2023-09-12 05:05:00|281.28|281.03|281.33|281.18|281.33|281.18|281.23|281.03|186
1694495400000|2023-09-12 05:10:00|281.28|281.13|281.23|281.08|281.33|281.18|281.23|281.08|111
1694495700000|2023-09-12 05:15:00|281.28|281.13|281.18|281.03|281.28|281.13|281.18|281.03|128
1694496000000|2023-09-12 05:20:00|281.23|281.08|281.33|281.18|281.33|281.18|281.23|281.03|106
1694496300000|2023-09-12 05:25:00|281.28|281.13|281.33|281.13|281.33|281.18|281.28|281.08|72
1694496600000|2023-09-12 05:30:00|281.38|281.18|281.28|281.13|281.38|281.23|281.28|281.13|87
1694496900000|2023-09-12 05:35:00|281.33|281.18|281.33|281.18|281.33|281.18|281.28|281.13|87
1694497200000|2023-09-12 05:40:00|281.38|281.23|281.33|281.18|281.38|281.23|281.33|281.13|92
1694497500000|2023-09-12 05:45:00|281.28|281.13|281.28|281.13|281.33|281.18|281.23|281.08|125
1694497800000|2023-09-12 05:50:00|281.33|281.18|281.33|281.18|281.38|281.23|281.23|281.08|109
1694498100000|2023-09-12 05:55:00|281.38|281.23|281.43|281.28|281.48|281.33|281.38|281.23|113
1694498400000|2023-09-12 06:00:00|281.38|281.23|281.38|281.23|281.43|281.28|281.38|281.23|70
1694498700000|2023-09-12 06:05:00|281.33|281.18|281.28|281.13|281.33|281.18|281.28|281.13|154
1694499000000|2023-09-12 06:10:00|281.33|281.18|281.33|281.18|281.33|281.18|281.28|281.18|94
1694499300000|2023-09-12 06:15:00|281.38|281.23|281.38|281.23|281.38|281.23|281.38|281.23|43
1694499600000|2023-09-12 06:20:00|281.33|281.18|281.28|281.13|281.33|281.18|281.23|281.08|113
1694499900000|2023-09-12 06:25:00|||||||||13
1694500200000|2023-09-12 06:30:00|281.23|281.08|281.28|281.13|281.28|281.13|281.23|281.08|62
1694500500000|2023-09-12 06:35:00|281.23|281.08|281.23|281.08|281.23|281.08|281.18|281.03|111
1694500800000|2023-09-12 06:40:00|281.28|281.13|281.23|281.08|281.28|281.13|281.23|281.08|42
1694501100000|2023-09-12 06:45:00|281.18|281.03|281.18|281.03|281.18|281.03|281.13|280.98|148
1694501400000|2023-09-12 06:50:00|281.23|281.08|281.18|281.03|281.23|281.08|281.18|281.03|44
1694501700000|2023-09-12 06:55:00|281.13|280.98|281.28|281.13|281.28|281.13|281.13|280.98|82
1694502000000|2023-09-12 07:00:00|281.33|281.18|281.23|281.08|281.43|281.28|281.23|281.08|175
1694502300000|2023-09-12 07:05:00|281.28|281.13|281.23|281.08|281.33|281.18|281.23|281.08|89
1694502600000|2023-09-12 07:10:00|281.28|281.13|281.18|281.03|281.28|281.13|281.13|280.98|268
1694502900000|2023-09-12 07:15:00|281.13|280.98|281.18|281.03|281.28|281.13|281.13|280.98|72
1694503200000|2023-09-12 07:20:00|281.23|281.08|281.18|281.03|281.23|281.08|281.08|280.93|228
1694503500000|2023-09-12 07:25:00|281.13|280.98|281.23|281.08|281.23|281.08|281.13|280.98|94
1694503800000|2023-09-12 07:30:00|281.18|281.03|281.23|281.08|281.28|281.13|281.13|280.98|156
1694504100000|2023-09-12 07:35:00|281.28|281.13|281.23|281.08|281.38|281.23|281.23|281.08|89
1694504400000|2023-09-12 07:40:00|281.18|281.03|281.33|281.18|281.38|281.23|281.18|281.03|205
1694504700000|2023-09-12 07:45:00|281.28|281.13|281.28|281.13|281.28|281.13|281.23|281.08|90
1694505000000|2023-09-12 07:50:00|281.23|281.08|281.28|281.13|281.28|281.13|281.18|281.03|204
1694505300000|2023-09-12 07:55:00|281.33|281.18|281.28|281.13|281.33|281.18|281.23|281.08|120
1694505600000|2023-09-12 08:00:00|281.33|281.18|281.08|280.93|281.33|281.18|281.08|280.88|144
1694505900000|2023-09-12 08:05:00|281.03|280.88|281.13|280.93|281.13|280.93|281.03|280.88|108
1694506200000|2023-09-12 08:10:00|281.08|280.98|281.13|280.98|281.13|280.98|281.03|280.88|86
1694506500000|2023-09-12 08:15:00|281.08|280.93|281.18|281.03|281.23|281.08|281.08|280.93|101
1694506800000|2023-09-12 08:20:00|281.23|281.08|281.33|281.18|281.33|281.18|281.18|281.03|71
1694507100000|2023-09-12 08:25:00|281.28|281.13|281.33|281.18|281.38|281.23|281.28|281.13|89
1694507400000|2023-09-12 08:30:00|281.28|281.13|281.18|281.03|281.28|281.13|281.18|281.03|66
1694507700000|2023-09-12 08:35:00|281.23|281.08|281.13|280.98|281.23|281.08|281.13|280.98|80
1694508000000|2023-09-12 08:40:00|281.18|281.03|281.13|280.98|281.18|281.03|281.13|280.98|108
1694508300000|2023-09-12 08:45:00|281.08|280.93|281.08|280.93|281.13|280.98|281.08|280.93|207
1694508600000|2023-09-12 08:50:00|281.13|280.98|281.08|280.93|281.18|281.03|281.03|280.88|204
1694508900000|2023-09-12 08:55:00|281.03|280.88|281.03|280.88|281.08|280.88|281.03|280.88|238
1694509200000|2023-09-12 09:00:00|281.08|280.93|281.08|280.93|281.13|280.93|280.98|280.83|508
1694509500000|2023-09-12 09:05:00|281.13|280.98|281.08|280.93|281.18|281.03|281.03|280.88|285
1694509800000|2023-09-12 09:10:00|281.03|280.88|280.93|280.78|281.08|280.88|280.93|280.78|162
1694510100000|2023-09-12 09:15:00|280.98|280.83|280.98|280.78|281.03|280.88|280.93|280.78|123
1694510400000|2023-09-12 09:20:00|281.13|280.53|281.13|280.53|281.23|280.63|281.13|280.53|0
1694510700000|2023-09-12 09:25:00|281.23|280.63|281.23|280.63|281.33|280.73|281.23|280.63|5
1694511000000|2023-09-12 09:30:00|281.13|280.53|281.13|280.53|281.23|280.63|281.13|280.53|0
1694511300000|2023-09-12 09:35:00|281.23|280.63|281.23|280.63|281.23|280.63|281.13|280.53|0
1694511600000|2023-09-12 09:40:00|281.13|280.53|281.23|280.63|281.23|280.63|281.13|280.53|0
1694511900000|2023-09-12 09:45:00|281.33|280.73|281.33|280.73|281.33|280.73|281.23|280.63|0
1694512200000|2023-09-12 09:50:00|281.13|280.93|281.08|280.88|281.13|280.98|281.03|280.88|15
1694512500000|2023-09-12 09:55:00|281.13|280.93|281.08|280.93|281.13|280.98|281.03|280.88|0
1694512800000|2023-09-12 10:00:00|281.13|280.88|281.18|281.03|281.18|281.03|281.13|280.88|6
1694513100000|2023-09-12 10:05:00|281.23|280.98|281.18|281.03|281.23|281.08|281.18|280.98|5
1694513400000|2023-09-12 10:10:00|281.23|281.08|281.23|281.08|281.23|281.08|281.18|281.03|0
1694513700000|2023-09-12 10:15:00|281.18|281.03|281.23|281.03|281.28|281.13|281.18|281.03|2
1694514000000|2023-09-12 10:20:00|281.18|281.08|281.28|281.08|281.28|281.13|281.18|281.03|5
1694514300000|2023-09-12 10:25:00|281.23|281.13|281.28|281.13|281.28|281.13|281.23|281.08|2
1694514600000|2023-09-12 10:30:00|281.33|281.18|281.33|281.18|281.38|281.23|281.28|281.13|44
1694514900000|2023-09-12 10:35:00|281.28|281.13|281.28|281.13|281.33|281.18|281.28|281.13|6
1694515200000|2023-09-12 10:40:00|281.33|281.18|281.23|281.03|281.33|281.18|281.18|281.03|6
1694515500000|2023-09-12 10:45:00|281.18|280.98|281.18|281.03|281.23|281.03|281.13|280.98|1
1694515800000|2023-09-12 10:50:00|281.23|281.08|281.23|281.08|281.23|281.08|281.18|281.03|1
1694516100000|2023-09-12 10:55:00|281.28||281.28||281.28||281.23||3
1694516400000|2023-09-12 11:00:00|281.23|281.13|281.18|281.03|281.23|281.13|281.13|280.98|5
1694516700000|2023-09-12 11:05:00|281.23|281.08|281.28|281.08|281.28|281.13|281.18|281.03|25
1694517000000|2023-09-12 11:10:00|281.23|281.13|281.28|281.13|281.28|281.13|281.23|281.08|34
1694517300000|2023-09-12 11:15:00|281.23|281.08|281.18|280.98|281.28|281.13|281.18|280.98|7
1694517600000|2023-09-12 11:20:00|281.13|280.93|280.98|280.83|281.13|280.93|280.98|280.78|9
1694517900000|2023-09-12 11:25:00|280.93|280.78|281.08|280.93|281.08|280.93|280.93|280.78|8
1694518200000|2023-09-12 11:30:00|281.03|280.88|281.08|280.88|281.08|280.93|281.03|280.83|5
1694518500000|2023-09-12 11:35:00|281.03|280.83|281.03|280.83|281.03|280.88|280.98|280.83|0
1694518800000|2023-09-12 11:40:00|280.98|280.88|281.03|280.88|281.03|280.88|280.98|280.83|4
1694519100000|2023-09-12 11:45:00|280.98|280.83|280.98|280.83|280.98|280.83|280.98|280.83|2
1694519400000|2023-09-12 11:50:00|280.93|280.78|280.98|280.83|280.98|280.83|280.93|280.78|8
1694519700000|2023-09-12 11:55:00|280.93|280.78|280.98|280.83|281.03|280.83|280.93|280.78|1
1694520000000|2023-09-12 12:00:00|280.93|280.78|280.98|280.78|280.98|280.83|280.93|280.78|7
1694520300000|2023-09-12 12:05:00|280.93|280.83|281.03|280.88|281.03|280.88|280.93|280.78|3
1694520600000|2023-09-12 12:10:00|280.98|280.83|281.08|280.88|281.08|280.93|280.98|280.83|7
1694520900000|2023-09-12 12:15:00|281.03|280.93|281.08|280.88|281.08|280.93|281.03|280.83|2
1694521200000|2023-09-12 12:20:00|281.03|280.93|281.08|280.88|281.08|280.93|280.98|280.83|3
1694521500000|2023-09-12 12:25:00|281.13|280.93|281.18|281.03|281.18|281.03|281.08|280.88|79
1694521800000|2023-09-12 12:30:00|281.23|281.08|281.18|281.03|281.23|281.08|281.18|281.03|14
1694522100000|2023-09-12 12:35:00|281.23|281.08|281.23|281.03|281.23|281.08|281.18|281.03|5
1694522400000|2023-09-12 12:40:00|281.28|281.08|281.28|281.13|281.33|281.13|281.28|281.08|5
1694522700000|2023-09-12 12:45:00|281.23|281.08|281.28|281.08|281.28|281.13|281.23|281.08|3
1694523000000|2023-09-12 12:50:00|281.23|281.13|281.23|281.08|281.28|281.13|281.23|281.08|47
1694523300000|2023-09-12 12:55:00|281.18|281.03|281.18|281.03|281.23|281.08|281.18|280.98|19
1694523600000|2023-09-12 13:00:00|281.13|280.98|281.08|280.93|281.13|280.98|280.98|280.78|30
1694523900000|2023-09-12 13:05:00|281.13|280.88|281.03|280.88|281.13|280.93|281.03|280.88|2
1694524200000|2023-09-12 13:10:00|280.98|280.83|280.98|280.83|281.03|280.83|280.98|280.83|5
1694524500000|2023-09-12 13:15:00|280.93|280.78|280.98|280.83|281.03|280.88|280.88|280.73|15
1694524800000|2023-09-12 13:20:00|281.03|280.88|280.98|280.83|281.03|280.88|280.88|280.68|11
1694525100000|2023-09-12 13:25:00|281.03|280.78|281.03|280.88|281.03|280.88|280.98|280.78|16
1694525400000|2023-09-12 13:30:00|280.98|280.83|281.43|281.28|281.43|281.28|280.88|280.73|193
1694525700000|2023-09-12 13:35:00|281.48|281.33|281.88|281.68|281.88|281.68|281.43|281.33|218
1694526000000|2023-09-12 13:40:00|281.93|281.78|282.03|281.88|282.13|281.98|281.93|281.78|177
1694526300000|2023-09-12 13:45:00|282.08|281.93|281.78|281.63|282.08|281.93|281.78|281.63|44
1694526600000|2023-09-12 13:50:00|281.73|281.58|281.83|281.68|281.88|281.73|281.73|281.53|64
1694526900000|2023-09-12 13:55:00|281.88|281.63|281.88|281.73|281.93|281.73|281.78|281.63|73
1694527200000|2023-09-12 14:00:00|281.83|281.68|281.83|281.68|281.88|281.73|281.73|281.58|49
1694527500000|2023-09-12 14:05:00|281.78|281.63|281.83|281.63|281.88|281.68|281.68|281.53|37
1694527800000|2023-09-12 14:10:00|281.78|281.68|281.78|281.63|281.88|281.68|281.68|281.53|61
1694528100000|2023-09-12 14:15:00|281.83|281.68|281.68|281.53|281.83|281.68|281.68|281.53|19
1694528400000|2023-09-12 14:20:00|281.63|281.48|281.48|281.33|281.63|281.48|281.48|281.33|35
1694528700000|2023-09-12 14:25:00|281.43|281.28|281.43|281.28|281.43|281.28|281.33|281.18|18
1694529000000|2023-09-12 14:30:00|281.38|281.23|281.48|281.33|281.53|281.33|281.33|281.13|16
1694529300000|2023-09-12 14:35:00|281.53|281.38|281.38|281.23|281.53|281.38|281.38|281.18|10
1694529600000|2023-09-12 14:40:00|281.33|281.18|281.48|281.33|281.48|281.33|281.33|281.18|41
1694529900000|2023-09-12 14:45:00|281.43|281.28|281.38|281.23|281.48|281.33|281.38|281.23|21
1694530200000|2023-09-12 14:50:00|281.33|281.18|281.28|281.13|281.38|281.23|281.28|281.13|58
1694530500000|2023-09-12 14:55:00|281.33|281.18|281.33|281.18|281.38|281.23|281.28|281.13|52
1694530800000|2023-09-12 15:00:00|281.38|281.23|281.48|281.33|281.48|281.33|281.38|281.23|46
1694531100000|2023-09-12 15:05:00|281.53|281.38|281.48|281.33|281.58|281.38|281.43|281.28|69
1694531400000|2023-09-12 15:10:00|281.53|281.38|281.48|281.33|281.53|281.38|281.48|281.33|45
1694531700000|2023-09-12 15:15:00|281.43|281.28|281.38|281.23|281.43|281.28|281.38|281.23|54
1694532000000|2023-09-12 15:20:00|281.43|281.28|281.43|281.28|281.53|281.38|281.43|281.28|54
1694532300000|2023-09-12 15:25:00|281.38|281.23|281.48|281.33|281.48|281.33|281.38|281.23|51
1694532600000|2023-09-12 15:30:00|281.53|281.38|281.48|281.33|281.53|281.38|281.48|281.33|34
1694532900000|2023-09-12 15:35:00|281.53|281.38|281.48|281.33|281.53|281.38|281.48|281.28|46
1694533200000|2023-09-12 15:40:00|281.53|281.38|281.48|281.33|281.53|281.38|281.43|281.28|44
1694533500000|2023-09-12 15:45:00|281.53|281.38|281.58|281.43|281.58|281.43|281.48|281.33|9
1694533800000|2023-09-12 15:50:00|281.63|281.48|281.63|281.48|281.63|281.48|281.63|281.48|6
1694534100000|2023-09-12 15:55:00|281.68|281.53|281.63|281.48|281.68|281.53|281.63|281.48|11
1694534400000|2023-09-12 16:00:00|281.68|281.53|281.83|281.68|281.83|281.68|281.63|281.53|6
1694534700000|2023-09-12 16:05:00|281.88|281.73|281.88|281.73|281.88|281.73|281.83|281.68|1
1694535000000|2023-09-12 16:10:00|281.93|281.78|281.88|281.73|281.93|281.78|281.88|281.73|5
1694535300000|2023-09-12 16:15:00|281.93|281.78|281.98|281.83|281.98|281.83|281.93|281.78|9
1694535600000|2023-09-12 16:20:00|282.03|281.88|281.98|281.83|282.03|281.88|281.93|281.78|10
1694535900000|2023-09-12 16:25:00|281.93|281.78|281.83|281.68|281.93|281.78|281.83|281.68|34
1694536200000|2023-09-12 16:30:00|281.78|281.63|281.78|281.63|281.78|281.63|281.78|281.63|10
1694536500000|2023-09-12 16:35:00|281.73|281.58|281.78|281.63|281.83|281.63|281.73|281.58|17
1694536800000|2023-09-12 16:40:00|281.83|281.68|281.83|281.68|281.83|281.68|281.83|281.63|2
1694537100000|2023-09-12 16:45:00|281.88|281.73|281.88|281.73|281.88|281.73|281.88|281.73|0
1694537400000|2023-09-12 16:50:00|281.83|281.68|281.83|281.68|281.83|281.68|281.83|281.68|4
1694537700000|2023-09-12 16:55:00|281.78|281.63|281.78|281.63|281.78|281.63|281.78|281.63|7
1694538000000|2023-09-12 17:00:00|281.83|281.68|282.03|281.88|282.03|281.88|281.83|281.68|20
1694538300000|2023-09-12 17:05:00|281.98|281.83|281.93|281.78|281.98|281.83|281.93|281.73|27
1694538600000|2023-09-12 17:10:00|281.88|281.73|281.88|281.73|281.98|281.78|281.88|281.68|42
1694539200000|2023-09-12 17:20:00|281.93|281.78|282.08|281.93|282.13|281.93|281.93|281.78|100
1694539500000|2023-09-12 17:25:00|282.13|281.98|282.08|281.93|282.13|281.98|282.08|281.93|5
1694539800000|2023-09-12 17:30:00|282.23|281.98|282.08|281.93|282.23|281.98|282.08|281.93|41
1694540100000|2023-09-12 17:35:00|282.18|281.98|282.08|281.93|282.18|281.98|282.03|281.88|70
1694540400000|2023-09-12 17:40:00|282.03|281.88|281.98|281.83|282.03|281.88|281.98|281.83|12
1694540700000|2023-09-12 17:45:00|281.93|281.78|281.98|281.83|281.98|281.83|281.93|281.78|10
1694541000000|2023-09-12 17:50:00|281.93|281.78|281.93|281.78|281.93|281.78|281.93|281.78|4
1694541300000|2023-09-12 17:55:00|281.98|281.83|281.93|281.78|281.98|281.83|281.93|281.78|25
1694541600000|2023-09-12 18:00:00|281.88|281.73|281.88|281.73|281.93|281.73|281.88|281.73|9
1694541900000|2023-09-12 18:05:00|281.83|281.68|281.83|281.68|281.83|281.68|281.83|281.68|6
1694542200000|2023-09-12 18:10:00|281.93|281.73|281.88|281.73|281.93|281.78|281.88|281.73|10
1694542500000|2023-09-12 18:15:00|281.93|281.78|281.88|281.73|281.93|281.78|281.83|281.68|25
1694542800000|2023-09-12 18:20:00|||||||||1
1694543100000|2023-09-12 18:25:00|281.93|281.78|281.93|281.78|281.98|281.78|281.93|281.78|5
1694543400000|2023-09-12 18:30:00|281.88|281.73|281.93|281.78|281.98|281.78|281.88|281.73|16
1694543700000|2023-09-12 18:35:00|281.88|281.73|281.88|281.73|281.88|281.73|281.88|281.73|5
1694544000000|2023-09-12 18:40:00|281.83|281.68|281.83|281.68|281.83|281.68|281.83|281.68|6
1694544300000|2023-09-12 18:45:00|281.78|281.63|281.78|281.63|281.83|281.68|281.78|281.63|15
1694544600000|2023-09-12 18:50:00|281.73|281.58|281.73|281.58|281.73|281.58|281.68|281.53|9
1694544900000|2023-09-12 18:55:00|281.78|281.63|281.73|281.58|281.78|281.63|281.73|281.53|5
1694545200000|2023-09-12 19:00:00|281.68|281.53|281.73|281.58|281.73|281.58|281.68|281.53|8
1694545500000|2023-09-12 19:05:00|281.78|281.53|281.78|281.63|281.78|281.63|281.78|281.53|5
1694545800000|2023-09-12 19:10:00|281.83|281.68|281.78|281.63|281.83|281.68|281.78|281.63|15
1694546100000|2023-09-12 19:15:00|281.73|281.58|281.73|281.58|281.73|281.58|281.73|281.53|1
1694546400000|2023-09-12 19:20:00|281.68|281.53|281.68|281.53|281.68|281.53|281.68|281.53|10
1694546700000|2023-09-12 19:25:00|||||||||2
1694547000000|2023-09-12 19:30:00|281.73|281.58|281.73|281.58|281.73|281.58|281.68|281.53|8
1694547300000|2023-09-12 19:35:00|281.68|281.53|281.73|281.53|281.73|281.58|281.68|281.53|2
1694547600000|2023-09-12 19:40:00|281.78|281.58|281.78|281.58|281.78|281.63|281.73|281.53|1
1694547900000|2023-09-12 19:45:00|281.73|281.63|281.78|281.58|281.78|281.63|281.68|281.53|3
1694548200000|2023-09-12 19:50:00||281.63||281.63||281.63||281.63|1
1694548500000|2023-09-12 19:55:00|281.73|281.58|281.58|281.43|281.73|281.63|281.58|281.43|8
1694548800000|2023-09-12 20:00:00|281.63|281.48|281.63|281.48|281.63|281.48|281.63|281.48|4
1694549400000|2023-09-12 20:10:00||281.43||281.43||281.48||281.43|0
1694549700000|2023-09-12 20:15:00||281.48||281.48||281.48||281.43|0
1694550000000|2023-09-12 20:20:00|281.58|281.43|281.48|281.28|281.58|281.48|281.48|281.28|32
1694550300000|2023-09-12 20:25:00|281.43|281.23|281.43|281.23|281.48|281.28|281.43|281.23|39
1694550900000|2023-09-12 20:35:00|281.38|281.28|281.43|281.28|281.53|281.38|281.38|281.28|22
1694551200000|2023-09-12 20:40:00|281.48|281.23|281.48|281.28|281.53|281.33|281.43|281.23|14
1694551500000|2023-09-12 20:45:00|281.53|281.33|281.53|281.33|281.53|281.33|281.48|281.28|4
1694551800000|2023-09-12 20:50:00|281.48|281.28|281.43|281.23|281.48|281.28|281.43|281.23|5
1694552100000|2023-09-12 20:55:00|281.48|281.28|281.58|281.28|281.58|281.28|281.43|281.23|5
1694552400000|2023-09-12 21:00:00|281.63|281.23|281.88|281.23|281.88|281.28|281.63|281.23|0
1694552700000|2023-09-12 21:05:00||281.18||281.18||281.18||281.18|0
1694553000000|2023-09-12 21:10:00|281.63|281.03|281.83|281.23|281.83|281.23|281.63|281.03|0
1694555100000|2023-09-12 21:45:00|281.73|281.13|281.73|281.13|281.83|281.23|281.73|281.13|0
1694555400000|2023-09-12 21:50:00|281.83|281.23|281.83|281.23|281.83|281.23|281.73|281.13|0
1694555700000|2023-09-12 21:55:00|281.73|281.13|281.73|281.13|281.73|281.13|281.73|281.13|0
1694556000000|2023-09-12 22:00:00|281.83|281.23|281.83|281.23|281.83|281.23|281.73|281.13|0
1694556300000|2023-09-12 22:05:00|281.73|281.13|281.73|281.13|281.73|281.13|281.73|281.13|0
1694556600000|2023-09-12 22:10:00|281.83|281.23|281.83|281.23|281.83|281.23|281.73|281.13|0
1694556900000|2023-09-12 22:15:00|281.73|281.13|281.73|281.13|281.83|281.23|281.73|281.13|0
1694557800000|2023-09-12 22:30:00|281.83|281.23|281.83|281.23|281.83|281.23|281.83|281.23|0
1694559600000|2023-09-12 23:00:00|281.73|281.13|281.73|281.13|281.83|281.23|281.73|281.13|0
1694559900000|2023-09-12 23:05:00|281.83|281.23|281.83|281.23|281.83|281.23|281.73|281.13|0
1694560200000|2023-09-12 23:10:00|281.73|281.13|281.73|281.13|281.83|281.23|281.73|281.13|0
1694560500000|2023-09-12 23:15:00|281.83|281.23|281.83|281.23|281.83|281.23|281.83|281.23|0
1694560800000|2023-09-12 23:20:00|281.73|281.13|281.83|281.23|281.83|281.23|281.73|281.13|0
1694563500000|2023-09-13 00:05:00|281.93|281.33|281.83|281.23|281.93|281.33|281.83|281.23|0
1694564400000|2023-09-13 00:20:00|281.73|281.13|281.73|281.13|281.83|281.23|281.73|281.13|0
1694565000000|2023-09-13 00:30:00|281.48|281.28|281.48|281.33|281.53|281.38|281.33|281.18|205
1694565300000|2023-09-13 00:35:00|281.53|281.38|281.48|281.33|281.58|281.43|281.48|281.33|127
1694565600000|2023-09-13 00:40:00|281.43|281.28|281.43|281.28|281.53|281.38|281.38|281.23|113
1694565900000|2023-09-13 00:45:00|281.38|281.23|281.63|281.48|281.63|281.48|281.38|281.23|102
1694566200000|2023-09-13 00:50:00|281.68|281.53|281.68|281.53|281.73|281.58|281.63|281.48|99
1694566500000|2023-09-13 00:55:00|281.73|281.58|282.33|282.18|282.38|282.18|281.73|281.58|152
1694566800000|2023-09-13 01:00:00|282.43|282.23|281.88|281.73|282.53|282.33|281.83|281.68|513
1694567100000|2023-09-13 01:05:00|281.93|281.68|282.28|282.13|282.33|282.18|281.83|281.68|234
1694567400000|2023-09-13 01:10:00|282.33|282.18|282.18|282.03|282.63|282.48|282.03|281.88|267
1694567700000|2023-09-13 01:15:00|282.23|282.08|281.98|281.83|282.28|282.13|281.98|281.83|210
1694568000000|2023-09-13 01:20:00|281.93|281.78|281.98|281.83|281.98|281.83|281.83|281.68|232
1694568300000|2023-09-13 01:25:00|281.93|281.78|281.48|281.33|281.98|281.83|281.43|281.28|279
1694568600000|2023-09-13 01:30:00|281.43|281.23|281.88|281.73|281.88|281.73|281.33|281.18|249
1694568900000|2023-09-13 01:35:00|281.93|281.78|281.63|281.43|281.98|281.83|281.53|281.33|176
1694569200000|2023-09-13 01:40:00|281.58|281.38|281.33|281.18|281.63|281.43|281.33|281.18|196
1694569500000|2023-09-13 01:45:00|281.28|281.13|281.48|281.28|281.48|281.33|281.23|281.08|138
1694569800000|2023-09-13 01:50:00|281.43|281.33|281.48|281.33|281.58|281.43|281.38|281.23|119
1694570100000|2023-09-13 01:55:00|281.43|281.28|281.48|281.33|281.53|281.38|281.28|281.13|131
1694570400000|2023-09-13 02:00:00|281.53|281.38|281.43|281.28|281.58|281.43|281.38|281.23|126
1694570700000|2023-09-13 02:05:00|281.38|281.23|281.28|281.13|281.43|281.28|281.08|280.93|180
1694571000000|2023-09-13 02:10:00|281.23|281.08|281.08|280.93|281.28|281.13|281.03|280.88|141
1694571300000|2023-09-13 02:15:00|281.03|280.88|281.18|281.03|281.18|281.03|281.03|280.88|159
1694571600000|2023-09-13 02:20:00|281.13|280.98|281.08|280.93|281.18|281.03|281.08|280.88|203
1694571900000|2023-09-13 02:25:00|281.03|280.88|280.78|280.63|281.03|280.88|280.73|280.58|215
1694572200000|2023-09-13 02:30:00|280.83|280.68|280.83|280.68|280.88|280.73|280.68|280.53|170
1694572500000|2023-09-13 02:35:00|280.88|280.73|281.08|280.93|281.08|280.93|280.78|280.58|232
1694572800000|2023-09-13 02:40:00|281.03|280.88|281.13|280.98|281.13|280.98|281.03|280.88|164
1694573100000|2023-09-13 02:45:00|281.08|280.93|281.08|280.93|281.18|281.03|281.08|280.93|117
1694573400000|2023-09-13 02:50:00|281.03|280.88|281.08|280.88|281.13|280.93|281.03|280.83|142
1694573700000|2023-09-13 02:55:00|281.03|280.93|281.33|281.18|281.33|281.18|281.03|280.88|124
1694574000000|2023-09-13 03:00:00|281.28|281.13|281.33|281.18|281.43|281.23|281.23|281.08|135
1694574300000|2023-09-13 03:05:00|281.38|281.23|281.38|281.23|281.43|281.28|281.28|281.13|163
1694574600000|2023-09-13 03:10:00|281.43|281.18|281.48|281.33|281.53|281.38|281.33|281.18|146
1694574900000|2023-09-13 03:15:00|281.53|281.28|281.48|281.33|281.53|281.38|281.43|281.23|121
1694575200000|2023-09-13 03:20:00|281.43|281.28|281.38|281.23|281.48|281.33|281.33|281.18|197
1694575500000|2023-09-13 03:25:00|281.33|281.18|281.48|281.33|281.48|281.33|281.28|281.13|106
1694575800000|2023-09-13 03:30:00|281.53|281.38|281.53|281.38|281.58|281.38|281.48|281.33|137
1694576100000|2023-09-13 03:35:00|281.58|281.43|281.58|281.43|281.63|281.48|281.53|281.38|110
1694576400000|2023-09-13 03:40:00|281.63|281.48|281.68|281.53|281.73|281.58|281.58|281.43|262
1694576700000|2023-09-13 03:45:00|281.63|281.48|281.73|281.58|281.73|281.58|281.63|281.48|205
1694577000000|2023-09-13 03:50:00|281.68|281.53|281.58|281.43|281.73|281.58|281.58|281.43|130
1694577300000|2023-09-13 03:55:00|281.63|281.48|281.68|281.53|281.73|281.58|281.63|281.48|95
1694577600000|2023-09-13 04:00:00|281.73|281.58|281.68|281.53|281.73|281.58|281.68|281.53|139
1694577900000|2023-09-13 04:05:00|281.63|281.48|281.68|281.53|281.68|281.53|281.58|281.43|141
1694578200000|2023-09-13 04:10:00|281.73|281.48|281.73|281.58|281.73|281.58|281.68|281.48|194
1694578500000|2023-09-13 04:15:00|281.78|281.63|281.78|281.63|281.83|281.68|281.78|281.63|79
1694578800000|2023-09-13 04:20:00|281.83|281.68|281.78|281.63|281.83|281.68|281.78|281.63|82
1694579100000|2023-09-13 04:25:00|281.83|281.68|281.78|281.63|281.83|281.68|281.78|281.63|50
1694579400000|2023-09-13 04:30:00|281.83|281.68|281.83|281.68|281.83|281.68|281.78|281.63|68
1694579700000|2023-09-13 04:35:00|281.92|281.77|281.92|281.77|281.92|281.77|281.92|281.77|37
1694580000000|2023-09-13 04:40:00|281.87|281.72|281.87|281.72|281.92|281.72|281.87|281.72|110
1694580300000|2023-09-13 04:45:00|||||||||34
1694580600000|2023-09-13 04:50:00|281.92|281.77|281.92|281.77|281.92|281.77|281.92|281.77|50
1694580900000|2023-09-13 04:55:00|281.97|281.82|281.97|281.82|282.02|281.87|281.97|281.77|145
1694581200000|2023-09-13 05:00:00|281.92|281.77|281.77|281.62|281.97|281.82|281.72|281.52|525
1694581500000|2023-09-13 05:05:00|281.72|281.57|281.57|281.42|281.72|281.57|281.57|281.42|150
1694581800000|2023-09-13 05:10:00|281.62|281.47|281.62|281.47|281.77|281.62|281.57|281.42|101
1694582100000|2023-09-13 05:15:00|281.57|281.42|281.62|281.47|281.62|281.47|281.57|281.42|50
1694582400000|2023-09-13 05:20:00|281.67|281.52|281.72|281.57|281.77|281.62|281.67|281.52|98
1694582700000|2023-09-13 05:25:00|281.77|281.62|281.62|281.47|281.77|281.62|281.62|281.47|89
1694583000000|2023-09-13 05:30:00|281.67|281.42|281.77|281.57|281.77|281.62|281.62|281.42|75
1694583300000|2023-09-13 05:35:00|281.82|281.62|281.72|281.57|281.87|281.72|281.72|281.57|107
1694583600000|2023-09-13 05:40:00|281.77|281.62|281.67|281.52|281.77|281.62|281.67|281.52|48
1694583900000|2023-09-13 05:45:00|281.72|281.57|281.62|281.47|281.72|281.57|281.62|281.47|81
1694584200000|2023-09-13 05:50:00|281.57|281.42|281.47|281.32|281.57|281.42|281.47|281.32|155
1694584500000|2023-09-13 05:55:00|281.52|281.37|281.62|281.47|281.62|281.47|281.52|281.37|66
1694584800000|2023-09-13 06:00:00|281.57|281.42|281.57|281.42|281.62|281.47|281.47|281.32|256
1694585100000|2023-09-13 06:05:00|281.52|281.37|281.52|281.37|281.57|281.42|281.47|281.32|98
1694585400000|2023-09-13 06:10:00|281.57|281.42|281.67|281.52|281.67|281.52|281.57|281.42|114
1694585700000|2023-09-13 06:15:00|281.62|281.47|281.67|281.52|281.67|281.52|281.62|281.47|60
1694586000000|2023-09-13 06:20:00|281.62|281.47|281.72|281.57|281.72|281.57|281.62|281.47|105
1694586300000|2023-09-13 06:25:00|281.67|281.52|281.72|281.57|281.77|281.62|281.67|281.52|75
1694586600000|2023-09-13 06:30:00|281.67|281.52|281.72|281.57|281.72|281.57|281.67|281.52|95
1694586900000|2023-09-13 06:35:00|281.77|281.62|281.92|281.77|281.92|281.77|281.77|281.62|102
1694587200000|2023-09-13 06:40:00|281.87|281.72|281.82|281.67|281.87|281.72|281.82|281.67|36
1694587500000|2023-09-13 06:45:00|281.77|281.62|282.02|281.82|282.02|281.82|281.77|281.62|86
1694587800000|2023-09-13 06:50:00|282.07|281.87|281.87|281.72|282.07|281.92|281.87|281.72|186
1694588100000|2023-09-13 06:55:00|281.92|281.77|282.07|281.92|282.07|281.92|281.92|281.77|230
1694588400000|2023-09-13 07:00:00|282.02|281.87|281.97|281.82|282.07|281.92|281.97|281.82|164
1694588700000|2023-09-13 07:05:00|281.92|281.77|281.97|281.82|281.97|281.82|281.92|281.77|80
1694589000000|2023-09-13 07:10:00|282.02|281.87|282.12|281.97|282.27|282.07|282.02|281.87|295
1694589300000|2023-09-13 07:15:00|282.07|281.92|282.22|282.07|282.27|282.07|282.07|281.92|188
1694589600000|2023-09-13 07:20:00|282.27|282.12|282.27|282.12|282.32|282.17|282.17|282.02|178
1694589900000|2023-09-13 07:25:00|282.22|282.07|282.37|282.22|282.42|282.27|282.22|282.07|216
1694590200000|2023-09-13 07:30:00|282.42|282.27|282.57|282.37|282.62|282.47|282.42|282.27|332
1694590500000|2023-09-13 07:35:00|282.52|282.42|282.47|282.32|282.57|282.42|282.42|282.22|128
1694590800000|2023-09-13 07:40:00|282.52|282.37|282.62|282.47|282.62|282.47|282.47|282.32|169
1694591100000|2023-09-13 07:45:00|282.67|282.52|283.07|282.92|283.07|282.92|282.62|282.42|626
1694591400000|2023-09-13 07:50:00|283.12|282.97|283.02|282.87|283.32|283.17|283.02|282.87|429
1694591700000|2023-09-13 07:55:00|282.97|282.82|282.82|282.67|283.02|282.87|282.82|282.67|262
1694592000000|2023-09-13 08:00:00|282.87|282.72|282.77|282.62|282.87|282.72|282.77|282.57|162
1694592300000|2023-09-13 08:05:00|282.72|282.57|282.82|282.67|282.82|282.67|282.62|282.47|140
1694592600000|2023-09-13 08:10:00|282.77|282.62|282.82|282.67|282.82|282.67|282.72|282.57|305
1694592900000|2023-09-13 08:15:00|282.77|282.62|282.67|282.52|282.87|282.67|282.62|282.47|157
1694593200000|2023-09-13 08:20:00|282.72|282.57|282.92|282.72|282.92|282.77|282.72|282.52|188
1694593500000|2023-09-13 08:25:00|282.87|282.77|282.87|282.72|282.92|282.77|282.77|282.62|68
1694593800000|2023-09-13 08:30:00|282.82|282.67|282.82|282.67|282.92|282.77|282.77|282.62|267
1694594100000|2023-09-13 08:35:00|282.87|282.72|282.77|282.57|282.87|282.72|282.72|282.57|208
1694594400000|2023-09-13 08:40:00|282.72|282.62|282.67|282.52|282.82|282.67|282.62|282.42|217
1694594700000|2023-09-13 08:45:00|282.72|282.57|282.62|282.47|282.77|282.57|282.62|282.47|127
1694595000000|2023-09-13 08:50:00|282.67|282.52|282.67|282.52|282.67|282.52|282.57|282.37|225
1694595300000|2023-09-13 08:55:00|282.72|282.57|282.67|282.52|282.72|282.57|282.57|282.42|317
1694595600000|2023-09-13 09:00:00|282.62|282.47|282.52|282.37|282.62|282.47|282.37|282.22|556
1694595900000|2023-09-13 09:05:00|282.57|282.42|282.62|282.47|282.62|282.47|282.52|282.37|279
1694596200000|2023-09-13 09:10:00|282.67|282.52|282.77|282.62|282.77|282.62|282.62|282.47|131
1694596500000|2023-09-13 09:15:00|282.72|282.57|282.57|282.42|282.82|282.67|282.57|282.37|213
1694596800000|2023-09-13 09:20:00|283.02||283.02||283.02||283.02||0
1694597100000|2023-09-13 09:25:00|||||||||8
1694597400000|2023-09-13 09:30:00|282.92|282.32|282.72|282.12|283.02|282.42|282.72|282.12|0
1694597700000|2023-09-13 09:35:00|282.82|282.22|282.82|282.22|282.82|282.22|282.72|282.12|0
1694598000000|2023-09-13 09:40:00|282.72|282.12|282.62|282.02|282.82|282.22|282.62|282.02|0
1694598300000|2023-09-13 09:45:00|282.72|282.12|282.72|282.12|282.72|282.12|282.62|282.02|0
1694598600000|2023-09-13 09:50:00|282.67|282.52|282.67|282.47|282.72|282.57|282.57|282.37|54
1694598900000|2023-09-13 09:55:00|282.62|282.52|282.67|282.47|282.67|282.52|282.62|282.47|1
1694599200000|2023-09-13 10:00:00|282.62|282.42|282.57|282.37|282.67|282.47|282.52|282.37|5
1694599500000|2023-09-13 10:05:00|282.52|282.42|282.47|282.32|282.57|282.42|282.47|282.32|6
1694599800000|2023-09-13 10:10:00|282.52|282.37|282.42|282.27|282.57|282.37|282.37|282.22|38
1694600100000|2023-09-13 10:15:00|282.37|282.22|282.42|282.22|282.42|282.22|282.37|282.22|4
1694600400000|2023-09-13 10:20:00|282.37|282.27|282.22|282.07|282.42|282.27|282.22|282.07|65
1694600700000|2023-09-13 10:25:00|282.27|282.12|282.27|282.07|282.37|282.22|282.27|282.07|76
1694601000000|2023-09-13 10:30:00|282.22|282.12|282.32|282.12|282.32|282.17|282.17|282.02|31
1694601300000|2023-09-13 10:35:00|282.27|282.07|282.27|282.07|282.27|282.12|282.17|282.02|61
1694601600000|2023-09-13 10:40:00|282.22|282.12|282.27|282.07|282.27|282.12|282.22|282.07|3
1694601900000|2023-09-13 10:45:00|282.32|282.12|282.37|282.17|282.37|282.22|282.32|282.12|21
1694602200000|2023-09-13 10:50:00|282.32|282.22|282.37|282.22|282.42|282.27|282.32|282.17|6
1694602500000|2023-09-13 10:55:00||282.17||282.22||282.22||282.17|0
1694602800000|2023-09-13 11:00:00|282.42|282.27|282.37|282.22|282.47|282.27|282.32|282.17|49
1694603100000|2023-09-13 11:05:00|282.32|282.17|282.27|282.12|282.42|282.27|282.27|282.12|36
1694603400000|2023-09-13 11:10:00|282.22|282.07|282.17|282.02|282.27|282.12|282.17|282.02|21
1694603700000|2023-09-13 11:15:00|282.22|282.07|282.37|282.17|282.37|282.17|282.22|282.07|17
1694604000000|2023-09-13 11:20:00|282.32|282.22|282.32|282.12|282.37|282.22|282.27|282.12|14
1694604300000|2023-09-13 11:25:00|282.27|282.17|282.32|282.17|282.37|282.17|282.22|282.07|43
1694604600000|2023-09-13 11:30:00|282.27|282.12|282.27|282.12|282.32|282.17|282.27|282.12|22
1694604900000|2023-09-13 11:35:00|282.32|282.17|282.27|282.12|282.32|282.17|282.27|282.07|33
1694605200000|2023-09-13 11:40:00|282.22|282.07|282.27|282.12|282.32|282.17|282.22|282.07|23
1694605500000|2023-09-13 11:45:00|282.22|282.07|282.27|282.12|282.32|282.12|282.17|282.02|56
1694605800000|2023-09-13 11:50:00|282.32|282.17|282.32|282.12|282.32|282.17|282.27|282.12|18
1694606100000|2023-09-13 11:55:00|282.37|282.17|282.32|282.17|282.37|282.22|282.32|282.17|5
1694606400000|2023-09-13 12:00:00|282.37|282.12|282.27|282.12|282.42|282.22|282.27|282.07|20
1694606700000|2023-09-13 12:05:00|282.22|282.07|282.37|282.17|282.37|282.22|282.22|282.07|12
1694607000000|2023-09-13 12:10:00|282.42|282.22|282.37|282.22|282.42|282.22|282.32|282.17|4
1694607300000|2023-09-13 12:15:00|282.32|282.17|282.42|282.27|282.42|282.27|282.32|282.12|38
1694607600000|2023-09-13 12:20:00|282.37|282.22|282.32|282.17|282.42|282.27|282.32|282.12|42
1694607900000|2023-09-13 12:25:00|282.37|282.12|282.62|282.37|282.67|282.52|282.32|282.12|49
1694608200000|2023-09-13 12:30:00|282.67|282.42|282.22|282.02|282.72|282.52|281.97|281.77|76
1694608500000|2023-09-13 12:35:00|282.17|282.07|282.27|282.07|282.57|282.42|282.17|281.97|24
1694608800000|2023-09-13 12:40:00|282.32|282.12|282.47|282.27|282.47|282.27|282.22|282.07|33
1694609100000|2023-09-13 12:45:00|282.42|282.32|282.47|282.27|282.57|282.37|282.27|282.12|46
1694609400000|2023-09-13 12:50:00|282.52|282.32|282.52|282.37|282.72|282.57|282.47|282.32|29
1694609700000|2023-09-13 12:55:00|282.57|282.42|282.47|282.32|282.67|282.52|282.47|282.27|60
1694610000000|2023-09-13 13:00:00|282.52|282.37|282.47|282.27|282.57|282.37|282.37|282.17|26
1694610300000|2023-09-13 13:05:00|282.42|282.32|282.52|282.32|282.57|282.42|282.42|282.22|16
1694610600000|2023-09-13 13:10:00|282.47|282.27|282.32|282.12|282.47|282.32|282.27|282.12|36
1694610900000|2023-09-13 13:15:00|282.27|282.17|282.32|282.12|282.42|282.22|282.27|282.12|17
1694611200000|2023-09-13 13:20:00|282.37|282.17|282.47|282.27|282.47|282.32|282.32|282.17|12
1694611500000|2023-09-13 13:25:00|282.52|282.32|282.52|282.32|282.52|282.37|282.42|282.27|15
1694611800000|2023-09-13 13:30:00|282.47|282.27|282.52|282.37|282.67|282.47|282.37|282.22|210
1694612100000|2023-09-13 13:35:00|282.57|282.32|282.57|282.42|282.62|282.47|282.42|282.27|48
1694612400000|2023-09-13 13:40:00|282.52|282.37|282.47|282.32|282.67|282.52|282.32|282.12|54
1694612700000|2023-09-13 13:45:00|282.42|282.27|282.42|282.27|282.52|282.32|282.32|282.17|46
1694613000000|2023-09-13 13:50:00|282.47|282.22|282.22|282.02|282.47|282.32|282.17|281.97|37
1694613300000|2023-09-13 13:55:00|282.27|282.07|282.42|282.27|282.42|282.27|282.17|281.97|51
1694613600000|2023-09-13 14:00:00|282.47|282.22|282.12|281.92|282.47|282.27|282.12|281.92|78
1694613900000|2023-09-13 14:05:00|282.07|281.87|282.02|281.87|282.07|281.87|281.87|281.72|30
1694614200000|2023-09-13 14:10:00|282.07|281.82|281.77|281.62|282.07|281.92|281.77|281.62|76
1694614500000|2023-09-13 14:15:00|281.72|281.57|281.67|281.52|281.82|281.67|281.67|281.52|33
1694614800000|2023-09-13 14:20:00|281.72|281.57|281.87|281.72|281.87|281.72|281.67|281.52|60
1694615100000|2023-09-13 14:25:00|281.92|281.77|281.97|281.82|282.02|281.87|281.92|281.77|32
1694615400000|2023-09-13 14:30:00|282.02|281.87|282.07|281.92|282.17|281.97|281.97|281.82|157
1694615700000|2023-09-13 14:35:00|282.17|282.02|282.42|282.27|282.42|282.27|282.17|282.02|160
1694616000000|2023-09-13 14:40:00|282.52|282.32|282.47|282.32|282.57|282.42|282.47|282.32|65
1694616300000|2023-09-13 14:45:00|282.42|282.27|282.42|282.27|282.47|282.32|282.42|282.27|26
1694616600000|2023-09-13 14:50:00|282.47|282.32|282.67|282.52|282.67|282.52|282.47|282.32|44
1694616900000|2023-09-13 14:55:00|282.62|282.47|282.67|282.52|282.67|282.52|282.57|282.37|62
1694617200000|2023-09-13 15:00:00|282.62|282.47|282.77|282.62|282.77|282.62|282.57|282.42|41
1694617500000|2023-09-13 15:05:00|282.82|282.67|282.67|282.52|282.87|282.67|282.67|282.52|47
1694617800000|2023-09-13 15:10:00|282.62|282.47|282.77|282.62|282.77|282.62|282.62|282.47|32
1694618100000|2023-09-13 15:15:00|282.72|282.57|282.72|282.57|282.77|282.57|282.72|282.57|20
1694618400000|2023-09-13 15:20:00|282.67|282.52|282.82|282.67|282.82|282.67|282.67|282.52|27
1694618700000|2023-09-13 15:25:00|282.87|282.72|282.87|282.72|282.87|282.72|282.82|282.67|51
1694619000000|2023-09-13 15:30:00|282.92|282.67|282.67|282.52|282.92|282.72|282.67|282.47|47
1694619300000|2023-09-13 15:35:00|282.72|282.47|282.72|282.57|282.72|282.57|282.72|282.47|12
1694619600000|2023-09-13 15:40:00|282.67|282.52|282.62|282.47|282.67|282.52|282.62|282.47|21
1694619900000|2023-09-13 15:45:00|282.57|282.42|282.52|282.37|282.62|282.47|282.52|282.37|19
1694620200000|2023-09-13 15:50:00|282.47|282.32|282.37|282.22|282.47|282.37|282.27|282.12|20
1694620500000|2023-09-13 15:55:00|282.42|282.27|282.47|282.27|282.47|282.32|282.37|282.22|21
1694620800000|2023-09-13 16:00:00|282.42|282.32|282.32|282.17|282.42|282.32|282.32|282.17|10
1694621100000|2023-09-13 16:05:00|282.27|282.12|282.32|282.17|282.32|282.17|282.27|282.12|12
1694621400000|2023-09-13 16:10:00|282.27|282.12|282.27|282.12|282.32|282.17|282.27|282.12|23
1694621700000|2023-09-13 16:15:00|282.32|282.17|282.37|282.22|282.37|282.22|282.27|282.12|18
1694622000000|2023-09-13 16:20:00|282.42|282.27|282.42|282.27|282.47|282.32|282.37|282.22|33
1694622300000|2023-09-13 16:25:00|282.47|282.32|282.42|282.27|282.47|282.32|282.42|282.27|7
1694622600000|2023-09-13 16:30:00|282.47|282.32|282.42|282.27|282.47|282.32|282.32|282.17|31
1694622900000|2023-09-13 16:35:00|282.37|282.22|282.32|282.17|282.37|282.22|282.32|282.17|17
1694623200000|2023-09-13 16:40:00|282.27|282.12|282.27|282.12|282.32|282.17|282.27|282.07|17
1694623500000|2023-09-13 16:45:00|282.32|282.07|282.32|282.17|282.37|282.22|282.32|282.07|16
1694623800000|2023-09-13 16:50:00|282.27|282.12|282.37|282.22|282.37|282.22|282.27|282.12|15
1694624100000|2023-09-13 16:55:00|282.42|282.27|282.27|282.12|282.42|282.27|282.27|282.12|26
1694624400000|2023-09-13 17:00:00|282.32|282.17|282.37|282.17|282.37|282.22|282.27|282.12|6
1694624700000|2023-09-13 17:05:00|282.32|282.12|282.27|282.12|282.37|282.17|282.27|282.12|8
1694625000000|2023-09-13 17:10:00|282.32|282.17|282.32|282.17|282.37|282.22|282.27|282.12|45
1694625300000|2023-09-13 17:15:00|282.42|282.22|282.32|282.17|282.42|282.22|282.32|282.17|19
1694625600000|2023-09-13 17:20:00|282.27|282.12|282.32|282.17|282.32|282.17|282.27|282.12|6
1694625900000|2023-09-13 17:25:00|282.27|282.12|282.27|282.12|282.32|282.17|282.27|282.12|11
1694626200000|2023-09-13 17:30:00|282.32|282.17|282.37|282.17|282.37|282.22|282.27|282.12|2
1694626500000|2023-09-13 17:35:00|282.42|282.22|282.37|282.17|282.42|282.22|282.32|282.17|5
1694626800000|2023-09-13 17:40:00|282.42|282.22|282.37|282.22|282.42|282.22|282.37|282.17|1
1694627100000|2023-09-13 17:45:00|282.42|282.17|282.32|282.17|282.42|282.22|282.32|282.17|5
1694627400000|2023-09-13 17:50:00|282.27|282.12|282.27|282.12|282.27|282.12|282.22|282.07|7
1694627700000|2023-09-13 17:55:00|282.22|282.07|282.32|282.12|282.32|282.12|282.22|282.07|3
1694628000000|2023-09-13 18:00:00|282.27|282.17|282.22|282.07|282.32|282.17|282.22|282.07|5
1694628300000|2023-09-13 18:05:00|282.17|282.02|282.22|282.02|282.22|282.07|282.17|282.02|3
1694628600000|2023-09-13 18:10:00|282.27|282.07|282.22|282.07|282.27|282.12|282.22|282.02|6
1694628900000|2023-09-13 18:15:00|282.17|282.02|282.32|282.12|282.32|282.12|282.17|282.02|3
1694629200000|2023-09-13 18:20:00|282.27|282.07|282.32|282.17|282.32|282.17|282.22|282.02|5
1694629500000|2023-09-13 18:25:00|282.37|282.22|282.37|282.22|282.37|282.22|282.32|282.17|6
1694629800000|2023-09-13 18:30:00|282.42|282.17|282.32|282.17|282.42|282.17|282.32|282.17|2
1694630100000|2023-09-13 18:35:00|282.27|282.12|282.37|282.17|282.37|282.22|282.27|282.12|4
1694630400000|2023-09-13 18:40:00|282.32|282.22|282.32|282.17|282.37|282.22|282.32|282.17|6
1694630700000|2023-09-13 18:45:00|282.37|282.22|282.32|282.17|282.42|282.22|282.32|282.17|3
1694631000000|2023-09-13 18:50:00|282.27|282.12|282.17|282.02|282.27|282.12|282.17|281.97|20
1694631300000|2023-09-13 18:55:00|282.12|281.97|282.27|282.12|282.32|282.12|282.12|281.92|59
1694631600000|2023-09-13 19:00:00|282.32|282.07|282.17|282.02|282.32|282.12|282.17|282.02|14
1694631900000|2023-09-13 19:05:00|282.22|282.07|282.17|282.02|282.22|282.07|282.12|281.97|10
1694632200000|2023-09-13 19:10:00|282.12|281.97|282.12|281.97|282.22|282.07|282.12|281.97|6
1694632500000|2023-09-13 19:15:00|282.17|282.02|282.17|282.02|282.17|282.02|282.17|281.97|1
1694632800000|2023-09-13 19:20:00|282.22|282.07|282.22|282.02|282.22|282.07|282.17|282.02|4
1694633100000|2023-09-13 19:25:00|282.17|282.07|282.22|282.02|282.22|282.07|282.17|281.97|20
1694633400000|2023-09-13 19:30:00|282.27|282.07|282.27|282.12|282.27|282.12|282.22|282.02|3
1694633700000|2023-09-13 19:35:00|282.22|282.07|282.22|282.07|282.27|282.07|282.22|282.07|4
1694634000000|2023-09-13 19:40:00|282.27|282.12|282.32|282.12|282.32|282.12|282.27|282.07|0
1694634300000|2023-09-13 19:45:00|282.27||282.27||282.32||282.27||2
1694634600000|2023-09-13 19:50:00|282.22|282.07|282.27|282.12|282.32|282.12|282.17|282.02|7
1694634900000|2023-09-13 19:55:00|282.32|282.17|282.47|282.32|282.52|282.32|282.32|282.17|42
1694635200000|2023-09-13 20:00:00|282.42|282.22|282.47|282.27|282.47|282.27|282.37|282.22|30
1694635800000|2023-09-13 20:10:00|282.42||282.42||282.42||282.42||1
1694636100000|2023-09-13 20:15:00|282.37|282.22|282.37|282.17|282.42|282.22|282.37|282.17|5
1694637000000|2023-09-13 20:30:00|282.32|282.12|282.37|282.17|282.37|282.17|282.32|282.12|0
1694637300000|2023-09-13 20:35:00|282.42|282.22|282.42|282.22|282.42|282.22|282.37|282.17|0
1694637600000|2023-09-13 20:40:00|282.37|282.17|282.42|282.22|282.42|282.22|282.37|282.17|2
1694637900000|2023-09-13 20:45:00|282.37|282.17|282.37|282.17|282.42|282.22|282.37|282.17|0
1694638500000|2023-09-13 20:55:00|282.32|282.12|282.37|282.17|282.37|282.17|282.32|282.12|1
1694638800000|2023-09-13 21:00:00|282.52|281.87|282.52|281.87|282.52|281.87|282.52|281.87|0
1694639400000|2023-09-13 21:10:00|282.62|282.02|282.52|281.92|282.62|282.02|282.52|281.92|0
1694642100000|2023-09-13 21:55:00|282.42|281.82|282.42|281.82|282.42|281.82|282.42|281.82|0
1694642400000|2023-09-13 22:00:00|282.52|281.92|282.42|281.82|282.52|281.92|282.42|281.82|0
1694643600000|2023-09-13 22:20:00|282.52|281.92|282.42|281.82|282.52|281.92|282.42|281.82|0
1694646600000|2023-09-13 23:10:00|282.52|281.92|282.52|281.92|282.52|281.92|282.42|281.82|0
1694648700000|2023-09-13 23:45:00|282.62|282.02|282.52|281.92|282.62|282.02|282.52|281.92|0
1694649000000|2023-09-13 23:50:00|282.62|282.02|282.52|281.92|282.62|282.02|282.52|281.92|0
1694649300000|2023-09-13 23:55:00|282.62|282.02|282.52|281.92|282.62|282.02|282.52|281.92|0
1694649600000|2023-09-14 00:00:00|282.62|282.02|282.52|281.92|282.62|282.02|282.52|281.92|0
1694649900000|2023-09-14 00:05:00|282.62|282.02|282.62|282.02|282.62|282.02|282.52|281.92|0
1694650200000|2023-09-14 00:10:00|282.52|281.92|282.52|281.92|282.62|282.02|282.52|281.92|0
1694650500000|2023-09-14 00:15:00|282.62|282.02|282.62|282.02|282.62|282.02|282.52|281.92|0
1694651400000|2023-09-14 00:30:00|282.57|282.07|282.77|282.62|282.87|282.67|282.22|282.07|569
1694651700000|2023-09-14 00:35:00|282.82|282.52|282.57|282.42|282.82|282.57|282.57|282.37|97
1694652000000|2023-09-14 00:40:00|282.62|282.47|282.47|282.32|282.62|282.47|282.47|282.27|162
1694652300000|2023-09-14 00:45:00|282.52|282.37|282.62|282.47|282.67|282.52|282.52|282.37|66
1694652600000|2023-09-14 00:50:00|282.57|282.42|283.17|283.02|283.22|283.02|282.52|282.32|474
1694652900000|2023-09-14 00:55:00|283.22|283.07|283.17|283.02|283.22|283.07|283.07|282.92|146
1694653200000|2023-09-14 01:00:00|283.07|282.87|283.12|282.97|283.52|283.37|283.02|282.82|622
1694653500000|2023-09-14 01:05:00|283.07|282.92|283.17|283.02|283.22|283.07|282.92|282.77|183
1694653800000|2023-09-14 01:10:00|283.12|282.97|283.77|283.62|283.77|283.62|283.12|282.97|259
1694654100000|2023-09-14 01:15:00|283.82|283.67|283.97|283.82|284.22|284.07|283.62|283.47|559
1694654400000|2023-09-14 01:20:00|283.87|283.72|284.02|283.87|284.02|283.87|283.52|283.37|204
1694654700000|2023-09-14 01:25:00|283.97|283.82|284.07|283.87|284.27|284.12|283.77|283.62|226
1694655000000|2023-09-14 01:30:00|284.02|283.82|284.47|284.32|284.57|284.42|283.97|283.77|316
1694655300000|2023-09-14 01:35:00|284.52|284.37|284.32|284.17|284.57|284.42|284.22|284.07|308
1694655600000|2023-09-14 01:40:00|284.37|284.22|284.37|284.22|284.47|284.32|284.17|284.02|239
1694655900000|2023-09-14 01:45:00|284.42|284.27|284.37|284.22|284.77|284.62|284.37|284.22|328
1694656200000|2023-09-14 01:50:00|284.32|284.17|284.32|284.12|284.37|284.22|284.12|283.97|155
1694656500000|2023-09-14 01:55:00|284.27|284.07|284.02|283.87|284.27|284.12|283.97|283.82|110
1694656800000|2023-09-14 02:00:00|284.07|283.92|284.12|283.97|284.27|284.12|284.07|283.92|133
1694657100000|2023-09-14 02:05:00|284.17|284.02|284.07|283.92|284.17|284.02|284.07|283.92|171
1694657400000|2023-09-14 02:10:00|284.02|283.87|283.72|283.57|284.07|283.92|283.67|283.52|202
1694657700000|2023-09-14 02:15:00|283.77|283.62|283.92|283.77|283.97|283.82|283.67|283.52|177
1694658000000|2023-09-14 02:20:00|283.87|283.72|283.77|283.62|283.92|283.77|283.72|283.57|161
1694658300000|2023-09-14 02:25:00|283.82|283.67|283.92|283.77|283.97|283.82|283.77|283.62|153
1694658600000|2023-09-14 02:30:00|283.97|283.82|283.92|283.77|283.97|283.82|283.87|283.72|163
1694658900000|2023-09-14 02:35:00|283.97|283.82|283.87|283.72|283.97|283.82|283.82|283.62|176
1694659200000|2023-09-14 02:40:00|283.92|283.77|283.87|283.72|283.92|283.77|283.87|283.72|106
1694659500000|2023-09-14 02:45:00|283.82|283.67|283.92|283.77|283.97|283.82|283.77|283.62|120
1694659800000|2023-09-14 02:50:00|283.97|283.82|283.97|283.82|283.97|283.82|283.92|283.77|92
1694660100000|2023-09-14 02:55:00|284.02|283.87|284.02|283.87|284.02|283.87|283.97|283.77|73
1694660400000|2023-09-14 03:00:00|284.07|283.92|284.02|283.82|284.17|284.02|283.97|283.82|190
1694660700000|2023-09-14 03:05:00|283.97|283.87|284.07|283.92|284.07|283.92|283.97|283.82|109
1694661000000|2023-09-14 03:10:00|284.12|283.97|284.07|283.92|284.12|283.97|284.02|283.87|158
1694661300000|2023-09-14 03:15:00|284.12|283.87|284.12|283.97|284.12|283.97|283.97|283.82|96
1694661600000|2023-09-14 03:20:00|284.17|284.02|284.42|284.27|284.42|284.27|284.12|283.97|212
1694661900000|2023-09-14 03:25:00|284.37|284.22|284.47|284.32|284.52|284.32|284.37|284.22|165
1694662200000|2023-09-14 03:30:00|284.42|284.27|284.37|284.22|284.47|284.32|284.32|284.17|259
1694662500000|2023-09-14 03:35:00|284.42|284.17|284.27|284.12|284.42|284.22|284.27|284.12|131
1694662800000|2023-09-14 03:40:00|284.22|284.07|284.27|284.12|284.32|284.12|284.22|284.07|55
1694663100000|2023-09-14 03:45:00|284.32|284.17|284.17|284.02|284.37|284.17|284.12|283.97|174
1694663400000|2023-09-14 03:50:00|284.22|284.07|284.32|284.17|284.42|284.22|284.22|284.07|106
1694663700000|2023-09-14 03:55:00|284.27|284.12|284.27|284.12|284.32|284.17|284.22|284.07|107
1694664000000|2023-09-14 04:00:00|284.32|284.17|284.47|284.27|284.47|284.27|284.32|284.17|62
1694664300000|2023-09-14 04:05:00|284.52|284.32|284.52|284.37|284.57|284.42|284.47|284.32|148
1694664600000|2023-09-14 04:10:00|284.57|284.42|284.57|284.42|284.57|284.42|284.52|284.37|138
1694664900000|2023-09-14 04:15:00|284.52|284.37|284.57|284.42|284.62|284.47|284.52|284.37|118
1694665200000|2023-09-14 04:20:00|284.62|284.47|284.67|284.52|284.72|284.57|284.57|284.42|397
1694665500000|2023-09-14 04:25:00|284.62|284.47|284.57|284.42|284.62|284.47|284.57|284.42|70
1694665800000|2023-09-14 04:30:00|284.62|284.47|284.67|284.52|284.67|284.52|284.62|284.47|68
1694666100000|2023-09-14 04:35:00|284.62|284.47|284.52|284.37|284.62|284.47|284.52|284.32|95
1694666400000|2023-09-14 04:40:00|284.57|284.42|284.62|284.47|284.62|284.47|284.57|284.42|91
1694666700000|2023-09-14 04:45:00|284.67|284.52|284.57|284.42|284.77|284.62|284.57|284.42|328
1694667000000|2023-09-14 04:50:00|284.52|284.37|284.57|284.42|284.57|284.42|284.52|284.37|40
1694667300000|2023-09-14 04:55:00|284.62|284.47|284.62|284.47|284.67|284.52|284.62|284.47|102
1694667600000|2023-09-14 05:00:00|284.57|284.42|284.37|284.22|284.57|284.42|284.27|284.07|651
1694667900000|2023-09-14 05:05:00|284.42|284.17|284.47|284.32|284.52|284.32|284.32|284.17|195
1694668200000|2023-09-14 05:10:00|284.42|284.27|284.57|284.42|284.57|284.42|284.42|284.27|75
1694668500000|2023-09-14 05:15:00|284.62|284.47|284.57|284.42|284.67|284.52|284.52|284.37|156
1694668800000|2023-09-14 05:20:00|284.62|284.47|284.72|284.57|284.72|284.57|284.52|284.37|171
1694669100000|2023-09-14 05:25:00|284.77|284.62|284.87|284.72|284.87|284.72|284.77|284.62|172
1694669400000|2023-09-14 05:30:00|284.92|284.77|285.07|284.92|285.17|285.02|284.92|284.77|372
1694669700000|2023-09-14 05:35:00|285.12|284.97|285.07|284.92|285.22|285.02|285.07|284.92|182
1694670000000|2023-09-14 05:40:00|285.02|284.87|284.92|284.77|285.07|284.92|284.92|284.77|225
1694670300000|2023-09-14 05:45:00|284.87|284.72|284.87|284.72|284.97|284.82|284.82|284.67|109
1694670600000|2023-09-14 05:50:00|284.92|284.77|284.77|284.62|284.92|284.77|284.77|284.57|113
1694670900000|2023-09-14 05:55:00|284.72|284.57|284.77|284.62|284.77|284.62|284.72|284.57|62
1694671200000|2023-09-14 06:00:00|284.72|284.57|284.57|284.42|284.77|284.57|284.57|284.42|117
1694671500000|2023-09-14 06:05:00|284.52|284.37|284.57|284.42|284.57|284.42|284.52|284.37|63
1694671800000|2023-09-14 06:10:00|284.52|284.37|284.57|284.42|284.62|284.47|284.52|284.37|123
1694672100000|2023-09-14 06:15:00|284.62|284.47|284.57|284.42|284.72|284.57|284.57|284.42|136
1694672400000|2023-09-14 06:20:00|284.62|284.47|284.77|284.62|284.82|284.62|284.62|284.47|89
1694672700000|2023-09-14 06:25:00|284.82|284.67|284.67|284.52|284.87|284.72|284.67|284.52|197
1694673000000|2023-09-14 06:30:00|284.72|284.57|284.87|284.72|284.87|284.72|284.72|284.57|111
1694673300000|2023-09-14 06:35:00|284.82|284.67|284.92|284.77|284.97|284.77|284.82|284.67|87
1694673600000|2023-09-14 06:40:00|284.97|284.82|284.87|284.72|284.97|284.82|284.87|284.72|148
1694673900000|2023-09-14 06:45:00|284.82|284.67|284.87|284.72|284.92|284.77|284.82|284.67|100
1694674200000|2023-09-14 06:50:00|284.92|284.77|284.77|284.62|284.97|284.82|284.77|284.62|149
1694674500000|2023-09-14 06:55:00|284.82|284.67|284.82|284.67|284.87|284.72|284.77|284.62|136
1694674800000|2023-09-14 07:00:00|284.77|284.62|284.87|284.72|284.97|284.82|284.72|284.57|185
1694675100000|2023-09-14 07:05:00|284.82|284.67|284.92|284.77|284.92|284.77|284.82|284.67|85
1694675400000|2023-09-14 07:10:00|284.87|284.72|284.87|284.72|285.02|284.82|284.82|284.67|141
1694675700000|2023-09-14 07:15:00|284.82|284.67|284.67|284.52|284.87|284.72|284.67|284.52|155
1694676000000|2023-09-14 07:20:00|284.72|284.47|284.87|284.72|284.87|284.72|284.62|284.47|131
1694676300000|2023-09-14 07:25:00|284.92|284.77|284.92|284.77|284.97|284.77|284.87|284.72|159
1694676600000|2023-09-14 07:30:00|284.87|284.72|285.12|284.97|285.12|284.97|284.87|284.72|274
1694676900000|2023-09-14 07:35:00|285.07|284.92|285.07|284.92|285.07|284.92|285.02|284.87|78
1694677200000|2023-09-14 07:40:00|285.12|284.97|285.07|284.92|285.12|284.97|285.02|284.87|128
1694677500000|2023-09-14 07:45:00|285.12|284.97|285.27|285.12|285.37|285.22|285.12|284.97|507
1694677800000|2023-09-14 07:50:00|285.32|285.17|285.17|285.02|285.37|285.22|285.17|285.02|198
1694678100000|2023-09-14 07:55:00|285.22|285.07|284.97|284.82|285.27|285.12|284.97|284.82|218
1694678400000|2023-09-14 08:00:00|285.02|284.87|285.17|285.02|285.17|285.02|285.02|284.87|107
1694678700000|2023-09-14 08:05:00|285.22|285.07|285.27|285.12|285.32|285.17|285.22|285.07|92
1694679000000|2023-09-14 08:10:00|285.22|285.07|285.07|284.92|285.27|285.12|285.07|284.92|233
1694679300000|2023-09-14 08:15:00|285.12|284.97|285.22|285.07|285.32|285.17|285.07|284.92|261
1694679600000|2023-09-14 08:20:00|285.27|285.12|285.27|285.07|285.37|285.17|285.22|285.07|239
1694679900000|2023-09-14 08:25:00|285.22|285.12|285.42|285.27|285.42|285.27|285.17|285.02|205
1694680200000|2023-09-14 08:30:00|285.47|285.32|285.52|285.37|285.57|285.42|285.37|285.22|208
1694680500000|2023-09-14 08:35:00|285.57|285.42|285.57|285.42|285.62|285.47|285.47|285.32|276
1694680800000|2023-09-14 08:40:00|285.52|285.37|285.47|285.32|285.62|285.47|285.47|285.27|351
1694681100000|2023-09-14 08:45:00|285.52|285.37|285.52|285.37|285.57|285.42|285.47|285.32|171
1694681400000|2023-09-14 08:50:00|285.57|285.42|285.42|285.27|285.62|285.42|285.37|285.22|286
1694681700000|2023-09-14 08:55:00|285.37|285.22|285.42|285.27|285.52|285.37|285.37|285.22|306
1694682000000|2023-09-14 09:00:00|285.37|285.22|285.37|285.22|285.42|285.27|285.22|285.07|449
1694682300000|2023-09-14 09:05:00|285.27|285.17|285.57|285.42|285.62|285.47|285.27|285.12|290
1694682600000|2023-09-14 09:10:00|285.62|285.47|285.72|285.57|285.72|285.57|285.62|285.42|101
1694682900000|2023-09-14 09:15:00|285.77|285.62|285.87|285.67|285.92|285.72|285.77|285.57|198
1694683200000|2023-09-14 09:20:00|286.02|285.42|286.02|285.42|286.02|285.42|286.02|285.42|2
1694683500000|2023-09-14 09:25:00|286.12|285.52|286.12|285.52|286.12|285.52|286.02|285.42|3
1694683800000|2023-09-14 09:30:00|286.02|285.42|286.02|285.42|286.12|285.52|286.02|285.42|0
1694684100000|2023-09-14 09:35:00|285.92|285.32|285.92|285.32|286.02|285.42|285.92|285.32|0
1694684400000|2023-09-14 09:40:00|286.02|285.42|285.92|285.32|286.02|285.42|285.92|285.32|0
1694684700000|2023-09-14 09:45:00|286.02|285.42|285.92|285.32|286.02|285.42|285.92|285.32|0
1694685000000|2023-09-14 09:50:00|286.02|285.42|285.72|285.57|286.02|285.57|285.62|285.32|31
1694685300000|2023-09-14 09:55:00|285.67|285.52|285.77|285.62|285.77|285.62|285.67|285.52|4
1694685600000|2023-09-14 10:00:00|285.82|285.57|285.82|285.67|285.82|285.67|285.77|285.57|9
1694685900000|2023-09-14 10:05:00|285.77|285.62|285.77|285.62|285.82|285.67|285.77|285.57|18
1694686200000|2023-09-14 10:10:00|285.82|285.67|285.87|285.72|285.92|285.72|285.77|285.62|10
1694686500000|2023-09-14 10:15:00|285.92|285.67|285.82|285.67|285.92|285.72|285.82|285.67|6
1694686800000|2023-09-14 10:20:00|285.87|285.72|285.92|285.77|286.02|285.87|285.82|285.67|32
1694687100000|2023-09-14 10:25:00|285.97|285.82|286.07|285.87|286.07|285.92|285.92|285.77|12
1694687400000|2023-09-14 10:30:00|286.02|285.92|286.07|285.87|286.07|285.92|286.02|285.82|6
1694687700000|2023-09-14 10:35:00|286.02|285.92|286.17|286.02|286.17|286.02|286.02|285.92|5
1694688000000|2023-09-14 10:40:00|286.22|286.07|286.37|286.22|286.37|286.22|286.17|285.97|142
1694688300000|2023-09-14 10:45:00|286.42|286.27|286.52|286.37|286.52|286.37|286.42|286.27|18
1694688600000|2023-09-14 10:50:00|286.47|286.32|286.52|286.37|286.57|286.42|286.47|286.32|38
1694688900000|2023-09-14 10:55:00|286.57|286.42|286.57|286.37|286.57|286.42|286.52|286.37|15
1694689200000|2023-09-14 11:00:00|286.52|286.42|286.57|286.42|286.62|286.47|286.52|286.37|34
1694689500000|2023-09-14 11:05:00|286.62|286.47|286.57|286.42|286.62|286.47|286.57|286.42|20
1694689800000|2023-09-14 11:10:00|286.52|286.37|286.52|286.32|286.57|286.37|286.47|286.32|10
1694690100000|2023-09-14 11:15:00|286.47|286.37|286.52|286.32|286.52|286.37|286.47|286.32|3
1694690400000|2023-09-14 11:20:00|286.47|286.37|286.52|286.32|286.52|286.37|286.47|286.32|4
1694690700000|2023-09-14 11:25:00|286.47|286.27|286.47|286.27|286.52|286.32|286.42|286.27|6
1694691000000|2023-09-14 11:30:00|286.42|286.32|286.42|286.27|286.47|286.32|286.42|286.27|3
1694691300000|2023-09-14 11:35:00|286.47|286.22|286.32|286.12|286.47|286.22|286.27|286.07|5
1694691600000|2023-09-14 11:40:00|286.27|286.07|286.27|286.07|286.32|286.12|286.27|286.07|2
1694691900000|2023-09-14 11:45:00|286.22|286.02|286.27|286.07|286.27|286.07|286.17|286.02|0
1694692200000|2023-09-14 11:50:00|286.22|286.02|286.22|286.02|286.27|286.07|286.17|286.02|0
1694692500000|2023-09-14 11:55:00|286.27|286.07|286.17|286.02|286.27|286.12|286.17|286.02|1
1694692800000|2023-09-14 12:00:00|286.22|285.97|286.22|286.02|286.22|286.02|286.12|285.97|30
1694693100000|2023-09-14 12:05:00|286.17|285.97|286.07|285.92|286.17|286.02|286.07|285.92|51
1694693400000|2023-09-14 12:10:00|286.02|285.87|286.02|285.87|286.12|285.92|285.97|285.82|40
1694693700000|2023-09-14 12:15:00|285.97|285.82|286.12|285.97|286.22|286.02|285.92|285.72|46
1694694000000|2023-09-14 12:20:00|286.17|286.02|286.02|285.82|286.22|286.02|285.97|285.77|23
1694694300000|2023-09-14 12:25:00|286.07|285.87|286.07|285.82|286.22|286.07|286.02|285.82|20
1694694600000|2023-09-14 12:30:00|286.02|285.77|285.82|285.67|286.02|285.82|285.72|285.52|37
1694694900000|2023-09-14 12:35:00|285.77|285.62|285.77|285.62|285.82|285.67|285.62|285.47|50
1694695200000|2023-09-14 12:40:00|285.72|285.57|285.97|285.77|285.97|285.82|285.72|285.52|14
1694695500000|2023-09-14 12:45:00|285.92|285.82|285.82|285.67|285.97|285.82|285.82|285.62|6
1694695800000|2023-09-14 12:50:00|285.77|285.62|286.17|286.02|286.22|286.02|285.77|285.62|21
1694696100000|2023-09-14 12:55:00|286.12|285.97|286.17|286.02|286.17|286.02|286.07|285.87|26
1694696400000|2023-09-14 13:00:00|286.22|286.07|286.32|286.17|286.32|286.17|286.12|285.97|43
1694696700000|2023-09-14 13:05:00|286.37|286.22|286.47|286.27|286.57|286.42|286.32|286.17|43
1694697000000|2023-09-14 13:10:00|286.42|286.32|286.52|286.37|286.57|286.42|286.42|286.22|29
1694697300000|2023-09-14 13:15:00|286.57|286.32|286.42|286.27|286.57|286.42|286.42|286.22|3
1694697600000|2023-09-14 13:20:00|286.47|286.32|286.37|286.17|286.57|286.42|286.37|286.17|13
1694697900000|2023-09-14 13:25:00|286.32|286.22|286.37|286.22|286.37|286.22|286.27|286.12|12
1694698200000|2023-09-14 13:30:00|286.42|286.17|286.62|286.42|286.72|286.52|286.27|286.12|95
1694698500000|2023-09-14 13:35:00|286.67|286.47|286.67|286.52|286.77|286.62|286.62|286.42|89
1694698800000|2023-09-14 13:40:00|286.72|286.47|286.52|286.32|286.72|286.57|286.37|286.22|59
1694699100000|2023-09-14 13:45:00|286.47|286.27|286.22|286.07|286.52|286.32|286.22|286.07|70
1694699400000|2023-09-14 13:50:00|286.27|286.12|286.22|286.02|286.42|286.22|286.07|285.92|41
1694699700000|2023-09-14 13:55:00|286.17|285.97|286.42|286.22|286.42|286.22|286.07|285.92|37
1694700000000|2023-09-14 14:00:00|286.37|286.27|285.97|285.82|286.42|286.27|285.97|285.77|30
1694700300000|2023-09-14 14:05:00|285.92|285.77|286.22|286.02|286.27|286.12|285.92|285.77|70
1694700600000|2023-09-14 14:10:00|286.17|285.97|286.27|286.07|286.37|286.17|286.02|285.87|30
1694700900000|2023-09-14 14:15:00|286.22|286.12|286.12|285.92|286.37|286.17|286.12|285.92|30
1694701200000|2023-09-14 14:20:00|286.07|285.87|286.32|286.17|286.32|286.17|286.02|285.87|46
1694701500000|2023-09-14 14:25:00|286.27|286.12|286.37|286.22|286.37|286.22|286.17|286.02|26
1694701800000|2023-09-14 14:30:00|286.32|286.17|286.52|286.37|286.57|286.37|286.32|286.17|21
1694702100000|2023-09-14 14:35:00|286.57|286.42|286.67|286.52|286.67|286.52|286.52|286.37|53
1694702400000|2023-09-14 14:40:00|286.72|286.57|286.87|286.72|286.87|286.72|286.72|286.57|98
1694702700000|2023-09-14 14:45:00|286.92|286.77|286.87|286.72|287.02|286.82|286.82|286.62|82
1694703000000|2023-09-14 14:50:00|286.92|286.77|286.92|286.77|286.97|286.82|286.87|286.67|48
1694703300000|2023-09-14 14:55:00|286.97|286.82|287.07|286.87|287.17|286.97|286.92|286.77|183
1694703600000|2023-09-14 15:00:00|287.12|286.92|287.02|286.87|287.17|286.97|287.02|286.87|29
1694703900000|2023-09-14 15:05:00|287.07|286.92|287.17|287.02|287.17|287.02|287.02|286.87|46
1694704200000|2023-09-14 15:10:00|287.22|287.07|287.07|286.92|287.22|287.07|287.07|286.92|50
1694704500000|2023-09-14 15:15:00|287.02|286.87|287.07|286.87|287.07|286.92|287.02|286.82|32
1694704800000|2023-09-14 15:20:00|287.12|286.92|287.07|286.92|287.12|286.92|287.02|286.87|19
1694705100000|2023-09-14 15:25:00|287.12|286.97|287.17|287.02|287.32|287.07|287.12|286.92|93
1694705400000|2023-09-14 15:30:00|287.22|286.97|287.17|287.02|287.22|287.07|287.12|286.92|35
1694705700000|2023-09-14 15:35:00|287.22|286.97|287.02|286.87|287.22|287.07|287.02|286.87|80
1694706000000|2023-09-14 15:40:00|286.97|286.82|287.02|286.87|287.02|286.87|286.92|286.77|16
1694706300000|2023-09-14 15:45:00|287.07|286.92|287.07|286.87|287.12|286.97|287.02|286.87|6
1694706600000|2023-09-14 15:50:00|287.02|286.92|287.07|286.92|287.07|286.92|287.02|286.87|9
1694706900000|2023-09-14 15:55:00|287.12|286.97|287.07|286.92|287.12|286.97|287.07|286.92|4
1694707200000|2023-09-14 16:00:00|287.12|286.97|287.12|286.92|287.12|286.97|287.07|286.87|2
1694707500000|2023-09-14 16:05:00|287.07|286.97|287.02|286.87|287.12|286.97|287.02|286.87|1
1694707800000|2023-09-14 16:10:00|286.97|286.82|286.92|286.72|287.02|286.82|286.87|286.72|6
1694708100000|2023-09-14 16:15:00|286.97|286.77|287.02|286.82|287.02|286.87|286.92|286.77|4
1694708400000|2023-09-14 16:20:00|286.97|286.87|286.97|286.77|287.02|286.87|286.97|286.77|0
1694708700000|2023-09-14 16:25:00|286.92|286.72|286.97|286.82|286.97|286.82|286.87|286.72|18
1694709000000|2023-09-14 16:30:00|287.02|286.87|286.97|286.77|287.02|286.87|286.92|286.77|25
1694709300000|2023-09-14 16:35:00|286.92|286.72|287.02|286.82|287.02|286.82|286.87|286.72|1
1694709600000|2023-09-14 16:40:00|287.07|286.87|287.07|286.87|287.07|286.92|287.02|286.82|16
1694709900000|2023-09-14 16:45:00|287.02|286.92|287.07|286.92|287.12|286.92|287.02|286.82|1
1694710200000|2023-09-14 16:50:00|287.12|286.97|287.12|286.97|287.12|286.97|287.07|286.92|2
1694710500000|2023-09-14 16:55:00|287.17|287.02|287.17|286.97|287.17|287.02|287.12|286.97|3
1694710800000|2023-09-14 17:00:00|287.12|287.02|287.02|286.87|287.17|287.02|287.02|286.87|10
1694711100000|2023-09-14 17:05:00|287.07|286.82|287.07|286.87|287.07|286.87|286.97|286.82|0
1694711400000|2023-09-14 17:10:00|287.02|286.92|287.12|286.97|287.17|286.97|287.02|286.87|83
1694711700000|2023-09-14 17:15:00|287.07|286.92|287.12|286.92|287.12|286.92|287.07|286.87|8
1694712000000|2023-09-14 17:20:00|287.17|286.97|287.02|286.87|287.17|287.02|287.02|286.87|5
1694712300000|2023-09-14 17:25:00|286.97|286.82|287.07|286.92|287.12|286.97|286.97|286.82|11
1694712600000|2023-09-14 17:30:00|287.12|286.97|287.17|287.02|287.17|287.02|287.12|286.97|5
1694712900000|2023-09-14 17:35:00|287.12|286.97|287.17|286.97|287.17|287.02|287.12|286.97|1
1694713200000|2023-09-14 17:40:00|287.12|286.92|287.12|286.97|287.17|286.97|287.12|286.92|6
1694713500000|2023-09-14 17:45:00|287.07|286.92|287.02|286.87|287.07|286.92|287.02|286.87|2
1694713800000|2023-09-14 17:50:00|286.97|286.82|287.07|286.92|287.07|286.92|286.97|286.82|3
1694714100000|2023-09-14 17:55:00|287.02|286.87|286.97|286.82|287.02|286.87|286.97|286.82|8
1694714400000|2023-09-14 18:00:00|287.02|286.77|287.02|286.82|287.02|286.82|286.97|286.77|5
1694714700000|2023-09-14 18:05:00|286.97|286.87|287.02|286.82|287.02|286.87|286.97|286.82|42
1694715000000|2023-09-14 18:10:00|286.97|286.87|286.97|286.82|286.97|286.87|286.97|286.82|3
1694715300000|2023-09-14 18:15:00|286.92|286.77|286.92|286.77|286.97|286.82|286.92|286.77|6
1694715600000|2023-09-14 18:20:00|286.97|286.82|286.97|286.82|287.02|286.82|286.97|286.77|15
1694715900000|2023-09-14 18:25:00|287.02|286.87|287.02|286.87|287.02|286.87|286.97|286.87|1
1694716200000|2023-09-14 18:30:00|286.97|286.82|287.07|286.92|287.07|286.92|286.97|286.82|15
1694716500000|2023-09-14 18:35:00|287.12|286.87|287.12|286.97|287.12|286.97|287.07|286.87|1
1694716800000|2023-09-14 18:40:00|287.07|286.92|287.17|287.02|287.17|287.02|287.07|286.92|2
1694717100000|2023-09-14 18:45:00|287.12|286.97|287.17|286.97|287.17|286.97|287.12|286.97|8
1694717400000|2023-09-14 18:50:00|287.12||287.17||287.17||287.12||1
1694717700000|2023-09-14 18:55:00|287.12||287.17||287.17||287.12||0
1694718000000|2023-09-14 19:00:00|287.12|287.02|287.22|287.07|287.22|287.07|287.12|287.02|8
1694718600000|2023-09-14 19:10:00|287.27|287.12|287.27|287.12|287.32|287.12|287.22|287.12|5
1694718900000|2023-09-14 19:15:00|287.22|287.07|287.22|287.07|287.27|287.07|287.22|287.07|2
1694719200000|2023-09-14 19:20:00|287.27|287.12|287.17|287.02|287.27|287.12|287.17|287.02|5
1694719500000|2023-09-14 19:25:00|287.12|286.97|287.12|286.97|287.12|286.97|287.12|286.97|2
1694719800000|2023-09-14 19:30:00|287.07|286.92|287.12|286.97|287.12|286.97|287.07|286.92|2
1694720100000|2023-09-14 19:35:00|287.17|287.02|287.17|287.02|287.17|287.02|287.12|286.97|3
1694720400000|2023-09-14 19:40:00|287.22|287.07|287.22|287.07|287.22|287.07|287.22|287.02|2
1694720700000|2023-09-14 19:45:00|287.17|287.02|287.17|286.97|287.22|287.07|287.12|286.97|3
1694721000000|2023-09-14 19:50:00|287.12|287.02|287.17|287.02|287.22|287.07|287.12|286.97|1
1694721300000|2023-09-14 19:55:00|287.22|286.97|287.22|287.02|287.27|287.12|287.17|286.97|28
1694721600000|2023-09-14 20:00:00|287.17|286.97|287.17|286.97|287.17|286.97|287.17|286.97|0
1694721900000|2023-09-14 20:05:00|287.12|287.02|287.12|286.97|287.12|287.02|287.07|286.92|24
1694722200000|2023-09-14 20:10:00|287.17|287.02|287.17|287.02|287.17|287.02|287.17|287.02|2
1694722500000|2023-09-14 20:15:00||286.97||286.97||287.02||286.97|0
1694723400000|2023-09-14 20:30:00|||||||||1
1694724000000|2023-09-14 20:40:00||286.87||286.97||286.97||286.87|11
1694724300000|2023-09-14 20:45:00|287.12|286.92|287.17|286.97|287.17|286.97|287.12|286.92|3
1694724600000|2023-09-14 20:50:00|287.12|286.92|287.07|286.87|287.17|286.92|287.07|286.87|9
1694724900000|2023-09-14 20:55:00|287.02|286.82|287.02|286.82|287.07|286.87|287.02|286.82|7
1694725200000|2023-09-14 21:00:00||286.67||286.67||286.67||286.67|0
1694725800000|2023-09-14 21:10:00|287.12|286.52|287.12|286.52|287.12|286.52|287.12|286.52|0
1694726700000|2023-09-14 21:25:00|287.02|286.42|287.02|286.42|287.02|286.42|287.02|286.42|0
1694727000000|2023-09-14 21:30:00|287.12|286.52|287.02|286.42|287.12|286.52|287.02|286.42|0
1694730000000|2023-09-14 22:20:00|287.12|286.52|287.02|286.42|287.12|286.52|287.02|286.42|0
1694730300000|2023-09-14 22:25:00|287.12|286.52|287.12|286.52|287.12|286.52|287.12|286.52|0
1694733300000|2023-09-14 23:15:00|287.22|286.62|287.22|286.62|287.22|286.62|287.12|286.52|0
1694733600000|2023-09-14 23:20:00|287.12|286.52|287.22|286.62|287.22|286.62|287.12|286.52|0
1694733900000|2023-09-14 23:25:00|287.12|286.52|287.22|286.62|287.22|286.62|287.12|286.52|0
1694735100000|2023-09-14 23:45:00|287.12|286.52|287.12|286.52|287.12|286.52|287.12|286.52|0
1694735400000|2023-09-14 23:50:00|287.22|286.62|287.22|286.62|287.22|286.62|287.12|286.52|0
1694735700000|2023-09-14 23:55:00|287.12|286.52|287.12|286.52|287.22|286.62|287.12|286.52|0
1694736300000|2023-09-15 00:05:00|287.22|286.62|287.22|286.62|287.22|286.62|287.12|286.52|0
1694737500000|2023-09-15 00:25:00|287.32|286.72|287.22|286.62|287.32|286.72|287.22|286.62|0
1694737800000|2023-09-15 00:30:00|287.17|286.97|287.82|287.67|287.87|287.72|287.07|286.87|643
1694738100000|2023-09-15 00:35:00|287.77|287.62|287.97|287.77|288.07|287.92|287.77|287.62|456
1694738400000|2023-09-15 00:40:00|287.87|287.82|287.72|287.52|287.92|287.82|287.72|287.52|265
1694738700000|2023-09-15 00:45:00|287.67|287.57|287.72|287.57|287.92|287.77|287.57|287.42|388
1694739000000|2023-09-15 00:50:00|287.77|287.62|287.87|287.72|287.92|287.77|287.72|287.52|236
1694739300000|2023-09-15 00:55:00|287.82|287.67|288.02|287.87|288.02|287.87|287.47|287.32|492
1694739600000|2023-09-15 01:00:00|287.92|287.77|288.12|287.97|288.12|287.97|287.32|287.12|1464
1694739900000|2023-09-15 01:05:00|288.17|288.02|288.17|288.02|288.32|288.17|288.02|287.87|658
1694740200000|2023-09-15 01:10:00|288.12|287.92|288.67|288.52|288.67|288.52|288.12|287.92|666
1694740500000|2023-09-15 01:15:00|288.62|288.42|288.12|287.92|288.77|288.62|288.02|287.87|666
1694740800000|2023-09-15 01:20:00|288.07|287.87|288.37|288.22|288.37|288.22|288.07|287.87|348
1694741100000|2023-09-15 01:25:00|288.42|288.27|288.07|287.92|288.67|288.52|288.02|287.87|332
1694741400000|2023-09-15 01:30:00|288.02|287.87|287.92|287.77|288.22|288.02|287.62|287.47|530
1694741700000|2023-09-15 01:35:00|287.97|287.82|287.92|287.77|288.02|287.82|287.77|287.62|208
1694742000000|2023-09-15 01:40:00|287.87|287.72|288.02|287.87|288.12|287.97|287.82|287.67|324
1694742300000|2023-09-15 01:45:00|287.97|287.82|288.17|288.02|288.17|288.02|287.97|287.82|251
1694742600000|2023-09-15 01:50:00|288.12|287.97|288.47|288.32|288.67|288.47|288.12|287.97|414
1694742900000|2023-09-15 01:55:00|288.42|288.27|288.37|288.22|288.57|288.42|288.27|288.07|299
1694743200000|2023-09-15 02:00:00|288.42|288.27|288.72|288.57|289.27|289.12|288.42|288.27|848
1694743500000|2023-09-15 02:05:00|288.67|288.52|288.87|288.72|289.02|288.87|288.57|288.42|283
1694743800000|2023-09-15 02:10:00|288.82|288.67|288.52|288.37|288.87|288.72|288.32|288.17|236
1694744100000|2023-09-15 02:15:00|288.57|288.42|288.27|288.12|288.67|288.47|288.17|288.02|242
1694744400000|2023-09-15 02:20:00|288.22|288.07|288.62|288.47|288.62|288.47|288.17|288.02|198
1694744700000|2023-09-15 02:25:00|288.67|288.52|288.42|288.27|288.67|288.52|288.37|288.22|229
1694745000000|2023-09-15 02:30:00|288.47|288.32|288.75|288.6|289.05|288.9|288.47|288.32|360
1694745300000|2023-09-15 02:35:00|288.7|288.55|288.8|288.65|288.9|288.75|288.7|288.55|231
1694745600000|2023-09-15 02:40:00|288.85|288.7|288.85|288.65|289.1|288.95|288.75|288.6|413
1694745900000|2023-09-15 02:45:00|288.8|288.7|288.9|288.75|289|288.85|288.8|288.65|137
1694746200000|2023-09-15 02:50:00|288.95|288.8|288.9|288.75|289.1|288.95|288.85|288.65|167
1694746500000|2023-09-15 02:55:00|288.95|288.8|288.85|288.7|288.95|288.8|288.8|288.65|109
1694746800000|2023-09-15 03:00:00|288.9|288.75|288.75|288.6|288.95|288.8|288.7|288.55|114
1694747100000|2023-09-15 03:05:00|288.8|288.65|288.8|288.65|288.9|288.75|288.7|288.55|143
1694747400000|2023-09-15 03:10:00|288.85|288.7|288.85|288.7|288.9|288.75|288.75|288.6|114
1694747700000|2023-09-15 03:15:00|288.9|288.75|289|288.85|289.05|288.9|288.9|288.75|185
1694748000000|2023-09-15 03:20:00|289.05|288.8|289.35|289.2|289.4|289.2|289.05|288.8|319
1694748300000|2023-09-15 03:25:00|289.3|289.15|289.25|289.1|289.35|289.2|289.15|289|245
1694748600000|2023-09-15 03:30:00|289.2|289.05|289.15|289|289.25|289.1|289.1|288.95|141
1694748900000|2023-09-15 03:35:00|289.2|289.05|289.25|289.1|289.3|289.15|289.2|289.05|124
1694749200000|2023-09-15 03:40:00|289.2|289.05|289.35|289.2|289.4|289.25|289.2|289.05|222
1694749500000|2023-09-15 03:45:00|289.3|289.15|289.05|288.9|289.35|289.2|289|288.85|109
1694749800000|2023-09-15 03:50:00|289.1|288.95|289.15|289|289.25|289.1|289.1|288.95|148
1694750100000|2023-09-15 03:55:00|289.2|289.05|289.25|289.1|289.3|289.15|289.15|289|123
1694750400000|2023-09-15 04:00:00|289.3|289.15|289.2|289.05|289.4|289.25|289.2|289.05|86
1694750700000|2023-09-15 04:05:00|289.25|289.1|289.3|289.15|289.35|289.2|289.25|289.1|91
1694751000000|2023-09-15 04:10:00|289.35|289.2|289.4|289.25|289.45|289.3|289.2|289.05|295
1694751300000|2023-09-15 04:15:00|289.45|289.3|289.45|289.3|289.5|289.35|289.4|289.25|260
1694751600000|2023-09-15 04:20:00|289.5|289.35|289.55|289.4|289.55|289.4|289.45|289.3|290
1694751900000|2023-09-15 04:25:00|289.6|289.45|289.65|289.5|289.65|289.5|289.55|289.4|350
1694752200000|2023-09-15 04:30:00|289.7|289.55|289.7|289.55|289.75|289.6|289.65|289.55|419
1694752500000|2023-09-15 04:35:00|289.75|289.6|289.7|289.55|289.75|289.6|289.7|289.55|269
1694752800000|2023-09-15 04:40:00|289.75|289.6|289.8|289.65|289.85|289.7|289.75|289.6|195
1694753100000|2023-09-15 04:45:00|289.85|289.7|289.7|289.55|289.9|289.75|289.7|289.55|408
1694753400000|2023-09-15 04:50:00|289.75|289.6|289.85|289.7|289.9|289.75|289.75|289.6|368
1694753700000|2023-09-15 04:55:00|289.8|289.65|289.8|289.65|289.8|289.65|289.65|289.5|240
1694754000000|2023-09-15 05:00:00|289.7|289.55|289.8|289.65|290|289.85|289.7|289.55|644
1694754300000|2023-09-15 05:05:00|289.75|289.6|289.4|289.25|289.8|289.6|289.4|289.25|236
1694754600000|2023-09-15 05:10:00|289.45|289.3|289.4|289.25|289.5|289.35|289.35|289.2|203
1694754900000|2023-09-15 05:15:00|289.35|289.2|289.3|289.15|289.5|289.35|289.3|289.15|227
1694755200000|2023-09-15 05:20:00|289.35|289.2|289.25|289.1|289.45|289.3|289.25|289.1|159
1694755500000|2023-09-15 05:25:00|289.2|289.05|289.45|289.3|289.5|289.35|289.2|289|270
1694755800000|2023-09-15 05:30:00|289.5|289.35|289.4|289.2|289.55|289.4|289.3|289.15|221
1694756100000|2023-09-15 05:35:00|289.35|289.25|289.3|289.15|289.4|289.25|289.2|289.05|131
1694756400000|2023-09-15 05:40:00|289.25|289.1|289.35|289.2|289.5|289.3|289.25|289.1|121
1694756700000|2023-09-15 05:45:00|289.4|289.25|289.3|289.15|289.45|289.25|289.2|289|141
1694757000000|2023-09-15 05:50:00|289.35|289.2|289.25|289.1|289.35|289.2|289.2|289.05|119
1694757300000|2023-09-15 05:55:00|289.3|289.15|289.35|289.15|289.45|289.3|289.3|289.15|233
1694757600000|2023-09-15 06:00:00|289.3|289.2|289.05|288.9|289.35|289.2|289.05|288.9|180
1694757900000|2023-09-15 06:05:00|289.1|288.95|289.05|288.9|289.2|289.05|289.05|288.9|89
1694758200000|2023-09-15 06:10:00|289.1|288.95|289.25|289.1|289.25|289.1|289.1|288.95|81
1694758500000|2023-09-15 06:15:00|289.3|289.15|289.3|289.15|289.4|289.25|289.25|289.1|152
1694758800000|2023-09-15 06:20:00|289.35|289.2|289.25|289.1|289.35|289.2|289.25|289.1|142
1694759100000|2023-09-15 06:25:00|289.3|289.15|289.3|289.15|289.35|289.2|289.3|289.15|73
1694759400000|2023-09-15 06:30:00|289.35|289.2|289.5|289.35|289.55|289.35|289.35|289.2|182
1694759700000|2023-09-15 06:35:00|289.55|289.3|289.55|289.4|289.6|289.4|289.45|289.3|110
1694760000000|2023-09-15 06:40:00|289.6|289.45|289.6|289.45|289.6|289.45|289.55|289.4|146
1694760300000|2023-09-15 06:45:00|289.65|289.4|289.65|289.5|289.65|289.5|289.6|289.4|162
1694760600000|2023-09-15 06:50:00|289.6|289.45|289.5|289.35|289.65|289.5|289.5|289.35|181
1694760900000|2023-09-15 06:55:00|289.55|289.3|289.55|289.4|289.65|289.5|289.45|289.3|210
1694761200000|2023-09-15 07:00:00|289.6|289.35|289.6|289.45|289.65|289.5|289.55|289.35|179
1694761500000|2023-09-15 07:05:00|289.65|289.4|289.5|289.35|289.65|289.45|289.45|289.3|140
1694761800000|2023-09-15 07:10:00|289.55|289.4|289.45|289.3|289.6|289.45|289.45|289.3|191
1694762100000|2023-09-15 07:15:00|289.5|289.35|289.55|289.4|289.6|289.45|289.45|289.3|161
1694762400000|2023-09-15 07:20:00|289.6|289.45|289.55|289.4|289.6|289.45|289.35|289.2|369
1694762700000|2023-09-15 07:25:00|289.6|289.45|289.55|289.4|289.6|289.45|289.45|289.3|292
1694763000000|2023-09-15 07:30:00|289.5|289.35|289.4|289.25|289.6|289.45|289.4|289.25|206
1694763300000|2023-09-15 07:35:00|289.45|289.3|289.35|289.2|289.5|289.35|289.35|289.2|239
1694763600000|2023-09-15 07:40:00|289.4|289.25|289.6|289.45|289.6|289.45|289.4|289.25|410
1694763900000|2023-09-15 07:45:00|289.65|289.5|289.6|289.45|289.65|289.5|289.55|289.4|271
1694764200000|2023-09-15 07:50:00|289.55|289.4|289.35|289.2|289.6|289.45|289.25|289.1|605
1694764500000|2023-09-15 07:55:00|289.4|289.25|289.5|289.35|289.5|289.35|289.35|289.2|178
1694764800000|2023-09-15 08:00:00|289.45|289.3|289.4|289.25|289.55|289.4|289.35|289.2|308
1694765100000|2023-09-15 08:05:00|289.45|289.3|289.45|289.3|289.55|289.4|289.4|289.25|214
1694765400000|2023-09-15 08:10:00|289.4|289.25|289.4|289.25|289.45|289.3|289.35|289.2|103
1694765700000|2023-09-15 08:15:00|289.35|289.2|289.35|289.2|289.45|289.3|289.35|289.2|133
1694766000000|2023-09-15 08:20:00|289.4|289.25|289.35|289.2|289.4|289.25|289.35|289.15|99
1694766300000|2023-09-15 08:25:00|289.25|289.1|289.35|289.2|289.4|289.25|289.25|289.1|325
1694766600000|2023-09-15 08:30:00|289.4|289.25|289.45|289.3|289.5|289.35|289.4|289.25|209
1694766900000|2023-09-15 08:35:00|289.4|289.25|289.35|289.2|289.5|289.35|289.35|289.2|221
1694767200000|2023-09-15 08:40:00|289.3|289.15|289.35|289.2|289.45|289.3|289.25|289.1|360
1694767500000|2023-09-15 08:45:00|289.4|289.25|289.35|289.2|289.4|289.25|289.3|289.15|240
1694767800000|2023-09-15 08:50:00|289.3|289.15|289.35|289.2|289.4|289.25|289.3|289.15|405
1694768100000|2023-09-15 08:55:00|289.4|289.25|289.2|289.05|289.4|289.25|289.2|289.05|552
1694768400000|2023-09-15 09:00:00|289.25|289.1|289.3|289.15|289.35|289.15|289.1|288.9|1364
1694768700000|2023-09-15 09:05:00|289.35|289.2|289.6|289.45|289.6|289.45|289.25|289.05|695
1694769000000|2023-09-15 09:10:00|289.65|289.5|289.65|289.5|289.85|289.65|289.6|289.45|332
1694769300000|2023-09-15 09:15:00|289.7|289.45|289.65|289.45|289.7|289.5|289.55|289.35|161
1694769600000|2023-09-15 09:20:00|289.85|289.25|289.85|289.25|289.85|289.25|289.85|289.25|0
1694769900000|2023-09-15 09:25:00|289.95|289.35|289.85|289.25|289.95|289.35|289.85|289.25|95
1694770200000|2023-09-15 09:30:00|289.95|289.35|289.95|289.35|289.95|289.35|289.95|289.35|0
1694770500000|2023-09-15 09:35:00|290.05|289.45|290.15|289.55|290.15|289.55|290.05|289.45|0
1694770800000|2023-09-15 09:40:00|290.05|289.45|290.05|289.45|290.15|289.55|290.05|289.45|0
1694771100000|2023-09-15 09:45:00|290.15|289.55|290.05|289.45|290.15|289.55|289.95|289.35|0
1694771400000|2023-09-15 09:50:00|289.75|289.6|289.65|289.5|289.75|289.6|289.6|289.4|134
1694771700000|2023-09-15 09:55:00|289.6|289.45|289.6|289.4|289.65|289.5|289.6|289.4|22
1694772000000|2023-09-15 10:00:00|289.55|289.35|289.5|289.35|289.6|289.45|289.5|289.35|29
1694772300000|2023-09-15 10:05:00|289.45|289.3|289.5|289.3|289.55|289.35|289.45|289.3|7
1694772600000|2023-09-15 10:10:00|289.45|289.35|289.5|289.35|289.5|289.35|289.45|289.3|3
1694772900000|2023-09-15 10:15:00|289.45|289.3|289.55|289.4|289.55|289.4|289.45|289.3|7
1694773200000|2023-09-15 10:20:00|289.6|289.35|289.55|289.4|289.6|289.4|289.55|289.35|5
1694773500000|2023-09-15 10:25:00|289.6|289.45|289.65|289.45|289.65|289.45|289.6|289.4|2
1694773800000|2023-09-15 10:30:00|289.6|289.4|289.6|289.45|289.65|289.45|289.55|289.4|6
1694774100000|2023-09-15 10:35:00||289.4||289.45||289.45||289.4|7
1694774400000|2023-09-15 10:40:00|289.65|289.5|289.65|289.5|289.7|289.5|289.6|289.5|33
1694774700000|2023-09-15 10:45:00|289.6|289.45|289.7|289.5|289.75|289.55|289.6|289.45|15
1694775000000|2023-09-15 10:50:00|289.65|289.55|289.65|289.45|289.7|289.55|289.6|289.45|9
1694775300000|2023-09-15 10:55:00|289.7|289.5|289.7|289.55|289.7|289.55|289.65|289.5|0
1694775600000|2023-09-15 11:00:00|289.65|289.5|289.45|289.3|289.7|289.55|289.4|289.25|93
1694775900000|2023-09-15 11:05:00|289.4|289.25|289.4|289.25|289.45|289.25|289.4|289.25|2
1694776200000|2023-09-15 11:10:00|289.35|289.2|289.4|289.25|289.5|289.3|289.35|289.2|15
1694776500000|2023-09-15 11:15:00|289.35|289.2|289.4|289.2|289.4|289.25|289.35|289.2|3
1694776800000|2023-09-15 11:20:00|289.45|289.25|289.35|289.2|289.45|289.25|289.35|289.2|3
1694777100000|2023-09-15 11:25:00|289.3|289.15|289.3|289.1|289.35|289.15|289.25|289.1|19
1694777400000|2023-09-15 11:30:00|289.25|289.15|289.3|289.1|289.3|289.15|289.25|289.1|16
1694777700000|2023-09-15 11:35:00|289.25|289.15|289.3|289.15|289.3|289.15|289.25|289.1|25
1694778000000|2023-09-15 11:40:00|289.25|289.1|289.3|289.15|289.35|289.2|289.25|289.1|13
1694778300000|2023-09-15 11:45:00|289.25|289.1|289.25|289.05|289.3|289.15|289.25|289.05|36
1694778600000|2023-09-15 11:50:00|289.2|289|289.1|288.95|289.2|289|289.1|288.9|15
1694778900000|2023-09-15 11:55:00|289.05|288.9|289|288.85|289.1|288.95|289|288.85|12
1694779200000|2023-09-15 12:00:00|289.05|288.9|289.05|288.85|289.05|288.9|288.95|288.8|17
1694779500000|2023-09-15 12:05:00|289|288.9|289.1|288.95|289.1|288.95|289|288.9|10
1694779800000|2023-09-15 12:10:00|289.05|288.9|288.95|288.8|289.05|288.9|288.95|288.8|17
1694780100000|2023-09-15 12:15:00|288.9|288.75|289|288.8|289|288.85|288.9|288.75|11
1694780400000|2023-09-15 12:20:00|288.95|288.85|288.85|288.7|289|288.85|288.85|288.7|13
1694780700000|2023-09-15 12:25:00|288.9|288.75|288.9|288.7|288.95|288.8|288.85|288.7|17
1694781000000|2023-09-15 12:30:00|288.85|288.65|288.8|288.65|288.9|288.75|288.8|288.65|16
1694781300000|2023-09-15 12:35:00|288.85|288.7|288.8|288.65|288.85|288.7|288.8|288.65|21
1694781600000|2023-09-15 12:40:00|288.85|288.7|288.85|288.65|288.9|288.75|288.8|288.65|7
1694781900000|2023-09-15 12:45:00|288.8|288.6|288.75|288.6|288.85|288.6|288.7|288.55|24
1694782200000|2023-09-15 12:50:00|288.7|288.55|288.7|288.5|288.75|288.6|288.65|288.5|24
1694782500000|2023-09-15 12:55:00|288.65|288.55|288.65|288.45|288.7|288.55|288.6|288.45|21
1694782800000|2023-09-15 13:00:00|288.6|288.5|288.65|288.45|288.7|288.5|288.6|288.45|27
1694783100000|2023-09-15 13:05:00|288.6|288.5|288.7|288.5|288.75|288.55|288.6|288.5|20
1694783400000|2023-09-15 13:10:00|288.65|288.55|288.7|288.55|288.7|288.55|288.65|288.45|13
1694783700000|2023-09-15 13:15:00|288.75|288.6|288.75|288.6|288.75|288.6|288.7|288.55|20
1694784000000|2023-09-15 13:20:00|288.8|288.55|288.8|288.65|288.8|288.65|288.75|288.55|14
1694784300000|2023-09-15 13:25:00|288.75|288.6|288.65|288.5|288.8|288.65|288.6|288.45|37
1694784600000|2023-09-15 13:30:00|288.6|288.45|288.8|288.65|288.9|288.75|288.5|288.3|179
1694784900000|2023-09-15 13:35:00|288.75|288.6|288.65|288.5|288.75|288.65|288.6|288.45|71
1694785200000|2023-09-15 13:40:00|288.7|288.55|288.6|288.45|288.75|288.6|288.5|288.3|108
1694785500000|2023-09-15 13:45:00|288.55|288.4|288.35|288.15|288.55|288.4|288.35|288.15|43
1694785800000|2023-09-15 13:50:00|288.3|288.2|288.45|288.3|288.5|288.3|288.25|288.05|57
1694786100000|2023-09-15 13:55:00|288.5|288.35|288.6|288.45|288.6|288.45|288.45|288.3|39
1694786400000|2023-09-15 14:00:00|288.65|288.5|288.75|288.6|288.9|288.75|288.65|288.5|187
1694786700000|2023-09-15 14:05:00|288.8|288.65|288.8|288.65|289|288.85|288.7|288.55|59
1694787000000|2023-09-15 14:10:00|288.85|288.7|288.55|288.4|288.95|288.8|288.5|288.35|58
1694787300000|2023-09-15 14:15:00|288.5|288.35|288.7|288.5|288.7|288.55|288.4|288.2|41
1694787600000|2023-09-15 14:20:00|288.65|288.45|288.7|288.55|288.8|288.6|288.55|288.4|16
1694787900000|2023-09-15 14:25:00|288.65|288.5|288.6|288.4|288.7|288.55|288.5|288.3|18
1694788200000|2023-09-15 14:30:00|288.55|288.45|288.5|288.35|288.65|288.5|288.5|288.3|24
1694788500000|2023-09-15 14:35:00|288.55|288.4|288.6|288.4|288.65|288.5|288.4|288.25|32
1694788800000|2023-09-15 14:40:00|288.55|288.45|288.35|288.15|288.6|288.45|288.3|288.15|33
1694789100000|2023-09-15 14:45:00|288.4|288.2|288.45|288.3|288.5|288.35|288.3|288.15|25
1694789400000|2023-09-15 14:50:00|288.4|288.25|288.2|288|288.45|288.3|288.15|288|84
1694789700000|2023-09-15 14:55:00|288.25|288.05|288.15|288|288.25|288.05|288.15|288|32
1694790000000|2023-09-15 15:00:00|288.2|288.05|288.15|287.95|288.2|288.05|288.05|287.9|31
1694790300000|2023-09-15 15:05:00|288.1|287.9|288.15|288|288.2|288.05|288|287.85|23
1694790600000|2023-09-15 15:10:00|288.2|288.05|288.25|288.1|288.35|288.15|288.2|288.05|21
1694790900000|2023-09-15 15:15:00|288.2|288.05|288.2|288.05|288.25|288.1|288.2|288|18
1694791200000|2023-09-15 15:20:00|288.25|288.1|288.25|288.1|288.25|288.1|288.15|288|41
1694791500000|2023-09-15 15:25:00|288.2|288.05|288.2|288.05|288.3|288.15|288.2|288|128
1694791800000|2023-09-15 15:30:00|288.25|288.1|288.2|288.05|288.35|288.2|288.2|288|64
1694792100000|2023-09-15 15:35:00|288.15|288|288.15|288|288.2|288.05|288.1|287.95|25
1694792400000|2023-09-15 15:40:00|288.1|287.95|288.2|288.05|288.25|288.1|288.1|287.95|12
1694792700000|2023-09-15 15:45:00|288.15|288|288.2|288.05|288.25|288.05|288.1|287.95|3
1694793000000|2023-09-15 15:50:00|288.25||288.2||288.25||288.2||1
1694793300000|2023-09-15 15:55:00|288.25|288.1|288.35|288.2|288.4|288.2|288.15|287.95|54
1694793600000|2023-09-15 16:00:00|288.3|288.15|288.35|288.15|288.35|288.2|288.25|288.1|16
1694793900000|2023-09-15 16:05:00|288.3|288.2|288.3|288.15|288.35|288.2|288.3|288.1|0
1694794200000|2023-09-15 16:10:00|288.25|288.1|288.3|288.15|288.3|288.15|288.2|288.05|4
1694794500000|2023-09-15 16:15:00|288.25|288.1|288.3|288.15|288.3|288.15|288.25|288.05|1
1694794800000|2023-09-15 16:20:00|288.35|288.1|288.35|288.15|288.35|288.2|288.25|288.1|8
1694795100000|2023-09-15 16:25:00|288.3|288.2|288.3|288.15|288.35|288.2|288.3|288.1|0
1694795400000|2023-09-15 16:30:00|288.25|288.1|288.35|288.2|288.35|288.2|288.25|288.1|8
1694795700000|2023-09-15 16:35:00|288.3|288.15|288.35|288.2|288.35|288.2|288.3|288.1|16
1694796000000|2023-09-15 16:40:00|288.3|288.15|288.3|288.15|288.35|288.2|288.3|288.15|1
1694796300000|2023-09-15 16:45:00|288.25|288.1|288.25|288.1|288.3|288.15|288.2|288.05|7
1694796600000|2023-09-15 16:50:00|288.3|288.15|288.3|288.1|288.3|288.15|288.25|288.1|10
1694796900000|2023-09-15 16:55:00|288.25|288.05|288.25|288.1|288.3|288.1|288.2|288.05|2
1694797200000|2023-09-15 17:00:00|288.2|288.05|288.15|287.95|288.25|288.1|288.1|287.95|18
1694797500000|2023-09-15 17:05:00|288.1|287.9|288.05|287.9|288.15|287.95|288.05|287.9|24
1694797800000|2023-09-15 17:10:00|288.1|287.85|288|287.8|288.1|287.85|287.9|287.75|135
1694798100000|2023-09-15 17:15:00|288.05|287.85|288|287.85|288.05|287.9|287.95|287.8|58
1694798400000|2023-09-15 17:20:00|287.95|287.8|288|287.8|288|287.85|287.95|287.75|49
1694798700000|2023-09-15 17:25:00|287.95|287.85|287.9|287.75|287.95|287.85|287.9|287.7|40
1694799000000|2023-09-15 17:30:00|287.85|287.7|287.95|287.75|287.95|287.75|287.8|287.6|86
1694799300000|2023-09-15 17:35:00|287.9|287.8|288|287.85|288|287.85|287.9|287.75|30
1694799600000|2023-09-15 17:40:00|287.95|287.8|288.05|287.9|288.05|287.9|287.95|287.75|17
1694799900000|2023-09-15 17:45:00|288|287.85|288.05|287.9|288.05|287.9|288|287.8|16
1694800200000|2023-09-15 17:50:00|288.1|287.95|288.1|287.95|288.1|287.95|288.1|287.95|7
1694800500000|2023-09-15 17:55:00|288.05|287.9|288.05|287.9|288.1|287.95|288.05|287.9|14
1694800800000|2023-09-15 18:00:00|288|287.85|288.05|287.85|288.05|287.9|287.95|287.8|18
1694801100000|2023-09-15 18:05:00|288|287.8|287.95|287.8|288.05|287.85|287.95|287.8|2
1694801400000|2023-09-15 18:10:00|288|287.85|287.9|287.75|288|287.85|287.9|287.75|32
1694801700000|2023-09-15 18:15:00|287.95|287.8|287.95|287.8|288|287.85|287.9|287.8|33
1694802000000|2023-09-15 18:20:00|287.9|287.75|287.95|287.8|288|287.85|287.9|287.75|21
1694802300000|2023-09-15 18:25:00|287.9|287.75|287.9|287.75|287.95|287.8|287.85|287.7|22
1694802600000|2023-09-15 18:30:00|287.85|287.7|287.9|287.75|287.9|287.75|287.85|287.7|11
1694802900000|2023-09-15 18:35:00|287.95|287.8|287.95|287.8|287.95|287.8|287.9|287.75|15
1694803200000|2023-09-15 18:40:00|287.9|287.75|287.95|287.8|287.95|287.8|287.9|287.75|5
1694803500000|2023-09-15 18:45:00|287.9|287.75|288|287.8|288|287.85|287.9|287.75|10
1694803800000|2023-09-15 18:50:00|287.95|287.85|287.9|287.75|288|287.85|287.9|287.75|6
1694804100000|2023-09-15 18:55:00|287.95|287.8|287.95|287.8|287.95|287.8|287.9|287.75|6
1694804400000|2023-09-15 19:00:00|287.9|287.75|287.9|287.75|287.95|287.8|287.85|287.7|12
1694804700000|2023-09-15 19:05:00|287.95|287.7|287.9|287.75|287.95|287.75|287.85|287.7|8
1694805000000|2023-09-15 19:10:00|287.95|287.8|287.95|287.75|287.95|287.8|287.9|287.75|5
1694805300000|2023-09-15 19:15:00|287.9|287.8|287.95|287.8|288|287.85|287.9|287.8|5
1694805600000|2023-09-15 19:20:00|288|287.75|287.85|287.7|288|287.8|287.85|287.7|9
1694805900000|2023-09-15 19:25:00|287.9|287.75|287.9|287.75|287.95|287.8|287.9|287.75|11
1694806200000|2023-09-15 19:30:00|287.85|287.7|287.85|287.7|287.9|287.75|287.85|287.7|18
1694806500000|2023-09-15 19:35:00|287.8|287.65|287.8|287.65|287.9|287.75|287.75|287.6|21
1694806800000|2023-09-15 19:40:00|287.75|287.6|287.75|287.6|287.8|287.65|287.75|287.6|11
1694807100000|2023-09-15 19:45:00|287.8|287.65|287.85|287.65|287.85|287.65|287.75|287.6|12
1694807400000|2023-09-15 19:50:00|287.8|287.7|287.8|287.65|287.9|287.7|287.8|287.65|11
1694807700000|2023-09-15 19:55:00|287.75|287.6|287.8|287.65|287.85|287.7|287.75|287.6|30
1694808000000|2023-09-15 20:00:00|287.85|287.6|287.8|287.6|287.85|287.6|287.8|287.6|10
1694808300000|2023-09-15 20:05:00|287.85|287.65|287.85|287.7|287.85|287.7|287.8|287.65|1
1694808600000|2023-09-15 20:10:00|287.9|287.75|287.9|287.7|287.9|287.75|287.85|287.7|9
1694808900000|2023-09-15 20:15:00|287.85||287.9||287.9||287.85||0
1694809200000|2023-09-15 20:20:00|287.85|287.75|287.9|287.75|287.9|287.75|287.85|287.7|0
1694809800000|2023-09-15 20:30:00|||||||||1
1694810100000|2023-09-15 20:35:00|287.95|287.7|287.9|287.75|287.95|287.75|287.9|287.7|2
1694810400000|2023-09-15 20:40:00|287.95|287.8|287.95|287.75|287.95|287.8|287.9|287.75|1
1694810700000|2023-09-15 20:45:00|287.9|287.7|287.85|287.7|287.95|287.7|287.85|287.7|3
1694811000000|2023-09-15 20:50:00|287.9||287.85||287.9||287.85||1
1694811300000|2023-09-15 20:55:00|287.9|287.5|288.1|287.75|288.1|287.75|287.7|287.45|22
1694988000000|2023-09-17 22:00:00|288.32|287.72|288.42|287.82|288.42|287.82|288.32|287.72|0
1694988300000|2023-09-17 22:05:00|288.32|287.72|288.32|287.72|288.42|287.82|288.32|287.72|0
1694988600000|2023-09-17 22:10:00|288.42|287.82|288.32|287.72|288.42|287.82|288.32|287.72|0
1694990400000|2023-09-17 22:40:00|288.62|288.02|288.52|287.92|288.62|288.02|288.52|287.92|0
1694990700000|2023-09-17 22:45:00|288.62|288.02|288.52|287.92|288.62|288.02|288.52|287.92|0
1694991000000|2023-09-17 22:50:00|288.62|288.02|288.62|288.02|288.62|288.02|288.52|287.92|0
1694991300000|2023-09-17 22:55:00|288.52|287.92|288.52|287.92|288.62|288.02|288.52|287.92|0
1694993400000|2023-09-17 23:30:00|288.62|288.02|288.52|287.92|288.62|288.02|288.52|287.92|0
1694993700000|2023-09-17 23:35:00|288.62|288.02|288.62|288.02|288.62|288.02|288.52|287.92|0
1694994000000|2023-09-17 23:40:00|288.52|287.92|288.62|288.02|288.62|288.02|288.52|287.92|0
1694994900000|2023-09-17 23:55:00|288.72|288.12|288.62|288.02|288.72|288.12|288.62|288.02|0
1694995200000|2023-09-18 00:00:00|288.72|288.12|288.72|288.12|288.72|288.12|288.62|288.02|0
1694995500000|2023-09-18 00:05:00|288.62|288.02|288.72|288.12|288.72|288.12|288.62|288.02|0
1694995800000|2023-09-18 00:10:00|288.62|288.02|288.72|288.12|288.72|288.12|288.62|288.02|0
1694996100000|2023-09-18 00:15:00|288.62|288.02|288.62|288.02|288.62|288.02|288.62|288.02|0
1694996400000|2023-09-18 00:20:00|288.52|287.92|288.82|288.22|288.92|288.32|288.52|287.92|0
1694996700000|2023-09-18 00:25:00|288.92|288.32|288.92|288.32|288.92|288.32|288.82|288.22|0
1694997000000|2023-09-18 00:30:00|288.37|287.87|287.97|287.82|288.37|288.02|287.92|287.72|346
1694997300000|2023-09-18 00:35:00|288.02|287.77|287.57|287.37|288.02|287.87|287.57|287.37|319
1694997600000|2023-09-18 00:40:00|287.52|287.42|287.62|287.47|287.77|287.62|287.52|287.37|325
1694997900000|2023-09-18 00:45:00|287.67|287.52|287.82|287.67|287.87|287.72|287.62|287.47|143
1694998200000|2023-09-18 00:50:00|287.87|287.72|287.72|287.57|287.87|287.72|287.62|287.47|150
1694998500000|2023-09-18 00:55:00|287.67|287.52|288.07|287.92|288.07|287.92|287.62|287.47|209
1694998800000|2023-09-18 01:00:00|288.17|288.02|288.72|288.57|288.87|288.67|287.92|287.72|603
1694999100000|2023-09-18 01:05:00|288.67|288.52|288.62|288.47|288.67|288.52|288.32|288.17|297
1694999400000|2023-09-18 01:10:00|288.57|288.37|288.47|288.32|288.67|288.52|288.42|288.27|211
1694999700000|2023-09-18 01:15:00|288.42|288.27|287.72|287.57|288.42|288.27|287.72|287.57|340
1695000000000|2023-09-18 01:20:00|287.67|287.52|288.17|288.02|288.27|288.07|287.52|287.37|308
1695000300000|2023-09-18 01:25:00|288.12|287.97|288.07|287.92|288.27|288.12|288.02|287.87|179
1695000600000|2023-09-18 01:30:00|288.12|287.97|287.97|287.82|288.12|287.97|287.32|287.17|542
1695000900000|2023-09-18 01:35:00|287.92|287.77|288.12|287.92|288.22|288.07|287.82|287.67|440
1695001200000|2023-09-18 01:40:00|288.07|287.97|287.67|287.52|288.12|287.97|287.62|287.42|264
1695001500000|2023-09-18 01:45:00|287.62|287.47|287.47|287.32|287.72|287.57|287.47|287.32|382
1695001800000|2023-09-18 01:50:00|287.52|287.37|287.52|287.37|287.72|287.52|287.37|287.17|306
1695002100000|2023-09-18 01:55:00|287.42|287.27|287.42|287.27|287.47|287.32|287.12|286.97|246
1695002400000|2023-09-18 02:00:00|287.37|287.22|287.22|287.07|287.47|287.32|287.17|287.02|218
1695002700000|2023-09-18 02:05:00|287.27|287.12|287.27|287.12|287.32|287.17|287.17|287.02|326
1695003000000|2023-09-18 02:10:00|287.32|287.17|286.82|286.67|287.32|287.17|286.82|286.67|288
1695003300000|2023-09-18 02:15:00|286.87|286.72|287.07|286.92|287.07|286.92|286.82|286.72|307
1695003600000|2023-09-18 02:20:00|287.12|286.97|287.02|286.82|287.22|287.07|286.97|286.82|250
1695003900000|2023-09-18 02:25:00|286.97|286.87|287.07|286.92|287.12|286.92|286.92|286.77|118
1695004200000|2023-09-18 02:30:00|287.12|286.87|287.22|287.07|287.32|287.17|287.12|286.87|237
1695004500000|2023-09-18 02:35:00|287.27|287.12|287.32|287.17|287.57|287.42|287.22|287.07|284
1695004800000|2023-09-18 02:40:00|287.27|287.12|286.87|286.72|287.27|287.12|286.87|286.72|160
1695005100000|2023-09-18 02:45:00|286.82|286.67|287.12|286.92|287.12|286.92|286.82|286.62|308
1695005400000|2023-09-18 02:50:00|287.17|286.97|287.17|287.02|287.22|287.07|287.07|286.92|185
1695005700000|2023-09-18 02:55:00|287.22|287.07|287.22|287.07|287.32|287.17|287.12|286.97|86
1695006000000|2023-09-18 03:00:00|287.32|287.12|287.37|287.22|287.37|287.22|287.32|287.12|118
1695006300000|2023-09-18 03:05:00|287.32|287.17|287.32|287.17|287.37|287.22|287.32|287.17|158
1695006600000|2023-09-18 03:10:00|287.37|287.22|287.37|287.22|287.42|287.27|287.37|287.17|158
1695006900000|2023-09-18 03:15:00|287.42|287.27|287.67|287.52|287.67|287.52|287.37|287.22|409
1695007200000|2023-09-18 03:20:00|287.72|287.57|287.77|287.62|287.77|287.62|287.67|287.52|427
1695007500000|2023-09-18 03:25:00|287.82|287.67|287.67|287.52|287.82|287.67|287.67|287.52|239
1695007800000|2023-09-18 03:30:00|287.72|287.57|287.72|287.57|287.72|287.57|287.67|287.52|150
1695008100000|2023-09-18 03:35:00|287.77|287.62|287.77|287.62|287.87|287.72|287.77|287.62|223
1695008400000|2023-09-18 03:40:00|287.82|287.67|287.77|287.62|287.92|287.72|287.77|287.62|126
1695008700000|2023-09-18 03:45:00|287.72|287.57|287.77|287.62|287.77|287.62|287.72|287.57|170
1695009000000|2023-09-18 03:50:00|287.72|287.57|287.87|287.72|287.87|287.72|287.72|287.57|136
1695009300000|2023-09-18 03:55:00|287.82|287.67|287.82|287.67|287.82|287.67|287.77|287.62|119
1695009600000|2023-09-18 04:00:00|287.87|287.72|288.02|287.87|288.02|287.87|287.87|287.72|183
1695009900000|2023-09-18 04:05:00|288.07|287.82|288.12|287.97|288.17|287.97|288.02|287.82|246
1695010200000|2023-09-18 04:10:00|288.17|288.02|288.17|288.02|288.17|288.02|288.07|287.92|299
1695010500000|2023-09-18 04:15:00|288.12|287.97|288.22|288.07|288.27|288.07|288.12|287.97|200
1695010800000|2023-09-18 04:20:00|288.27|288.12|288.27|288.12|288.27|288.12|288.22|288.07|140
1695011100000|2023-09-18 04:25:00|288.22|288.07|288.27|288.12|288.27|288.12|288.07|287.92|185
1695011400000|2023-09-18 04:30:00|288.32|288.17|288.17|288.02|288.32|288.17|288.17|288.02|117
1695011700000|2023-09-18 04:35:00|288.22|288.07|288.12|287.97|288.22|288.07|288.12|287.97|79
1695012000000|2023-09-18 04:40:00|288.07|287.92|288.12|287.97|288.12|287.97|288.07|287.92|48
1695012300000|2023-09-18 04:45:00|288.07|287.92|288.07|287.92|288.12|287.97|288.07|287.92|118
1695012600000|2023-09-18 04:50:00|288.02|287.87|287.92|287.77|288.02|287.87|287.92|287.77|78
1695012900000|2023-09-18 04:55:00|287.87|287.72|287.97|287.82|287.97|287.82|287.87|287.72|169
1695013200000|2023-09-18 05:00:00|287.92|287.77|287.97|287.82|288.07|287.92|287.67|287.52|448
1695013500000|2023-09-18 05:05:00|287.92|287.77|287.92|287.77|288.02|287.87|287.87|287.72|221
1695013800000|2023-09-18 05:10:00|287.87|287.72|287.92|287.77|288.02|287.87|287.87|287.72|182
1695014100000|2023-09-18 05:15:00|287.97|287.82|287.82|287.67|287.97|287.82|287.77|287.62|181
1695014400000|2023-09-18 05:20:00|287.87|287.72|287.72|287.57|287.87|287.72|287.72|287.57|102
1695014700000|2023-09-18 05:25:00|287.67|287.52|287.52|287.37|287.67|287.52|287.52|287.37|185
1695015000000|2023-09-18 05:30:00|287.57|287.42|287.77|287.62|287.82|287.62|287.57|287.42|148
1695015300000|2023-09-18 05:35:00|287.82|287.67|287.97|287.82|287.97|287.82|287.82|287.67|153
1695015600000|2023-09-18 05:40:00|287.92|287.77|287.72|287.57|287.97|287.82|287.72|287.57|255
1695015900000|2023-09-18 05:45:00|287.77|287.62|287.82|287.62|287.87|287.72|287.72|287.52|122
1695016200000|2023-09-18 05:50:00|287.87|287.67|287.67|287.52|287.87|287.72|287.67|287.52|92
1695016500000|2023-09-18 05:55:00|287.72|287.57|287.62|287.47|287.72|287.57|287.57|287.37|83
1695016800000|2023-09-18 06:00:00|287.67|287.52|287.72|287.57|287.77|287.57|287.47|287.32|177
1695017100000|2023-09-18 06:05:00|287.67|287.52|287.62|287.47|287.72|287.57|287.62|287.47|70
1695017400000|2023-09-18 06:10:00|287.67|287.52|287.72|287.57|287.82|287.62|287.67|287.52|176
1695017700000|2023-09-18 06:15:00|287.77|287.62|287.77|287.62|287.77|287.62|287.67|287.52|101
1695018000000|2023-09-18 06:20:00|287.72|287.57|287.77|287.62|287.77|287.62|287.72|287.52|65
1695018300000|2023-09-18 06:25:00|287.82|287.67|287.77|287.62|287.87|287.72|287.72|287.57|135
1695018600000|2023-09-18 06:30:00|287.72|287.57|287.72|287.57|287.72|287.57|287.67|287.52|134
1695018900000|2023-09-18 06:35:00|287.67|287.52|287.72|287.57|287.77|287.62|287.62|287.47|94
1695019200000|2023-09-18 06:40:00|287.67|287.52|287.82|287.67|287.82|287.67|287.67|287.52|63
1695019500000|2023-09-18 06:45:00|287.87|287.72|287.82|287.67|287.92|287.77|287.82|287.67|96
1695019800000|2023-09-18 06:50:00|287.87|287.72|287.77|287.62|287.87|287.72|287.77|287.62|93
1695020100000|2023-09-18 06:55:00|287.72|287.57|287.77|287.62|287.77|287.62|287.72|287.57|67
1695020400000|2023-09-18 07:00:00|287.82|287.67|287.72|287.57|287.87|287.72|287.72|287.57|86
1695020700000|2023-09-18 07:05:00|287.67|287.52|287.77|287.62|287.82|287.67|287.62|287.47|209
1695021000000|2023-09-18 07:10:00|287.72|287.57|287.72|287.57|287.77|287.62|287.67|287.52|190
1695021300000|2023-09-18 07:15:00|287.67|287.52|287.67|287.52|287.72|287.57|287.62|287.47|201
1695021600000|2023-09-18 07:20:00|287.62|287.47|287.57|287.42|287.62|287.47|287.52|287.37|83
1695021900000|2023-09-18 07:25:00|287.62|287.47|287.62|287.47|287.62|287.47|287.52|287.37|89
1695022200000|2023-09-18 07:30:00|287.67|287.52|287.57|287.37|287.77|287.62|287.47|287.27|313
1695022500000|2023-09-18 07:35:00|287.52|287.42|287.47|287.32|287.57|287.42|287.42|287.27|200
1695022800000|2023-09-18 07:40:00|287.52|287.37|287.52|287.37|287.62|287.47|287.47|287.32|195
1695023100000|2023-09-18 07:45:00|287.47|287.32|287.57|287.42|287.57|287.42|287.42|287.27|120
1695023400000|2023-09-18 07:50:00|287.52|287.37|287.52|287.37|287.62|287.47|287.52|287.37|155
1695023700000|2023-09-18 07:55:00|287.47|287.32|287.47|287.32|287.52|287.37|287.42|287.27|141
1695024000000|2023-09-18 08:00:00|287.52|287.37|287.47|287.32|287.52|287.37|287.42|287.27|164
1695024300000|2023-09-18 08:05:00|287.42|287.27|287.42|287.27|287.47|287.27|287.32|287.12|240
1695024600000|2023-09-18 08:10:00|287.37|287.22|287.47|287.32|287.52|287.37|287.32|287.17|195
1695024900000|2023-09-18 08:15:00|287.42|287.27|287.37|287.22|287.42|287.27|287.37|287.17|148
1695025200000|2023-09-18 08:20:00|287.42|287.27|287.42|287.27|287.47|287.32|287.37|287.22|183
1695025500000|2023-09-18 08:25:00|287.47|287.32|287.42|287.27|287.47|287.32|287.42|287.27|175
1695025800000|2023-09-18 08:30:00|287.37|287.22|287.37|287.22|287.42|287.27|287.32|287.17|121
1695026100000|2023-09-18 08:35:00|287.32|287.17|287.32|287.17|287.37|287.22|287.27|287.12|157
1695026400000|2023-09-18 08:40:00|287.37|287.22|287.22|287.07|287.37|287.22|287.22|287.07|209
1695026700000|2023-09-18 08:45:00|287.27|287.12|287.22|287.07|287.32|287.17|287.17|287.02|169
1695027000000|2023-09-18 08:50:00|287.27|287.12|287.27|287.12|287.32|287.17|287.22|287.07|242
1695027300000|2023-09-18 08:55:00|287.22|287.07|287.12|286.97|287.22|287.07|286.97|286.82|743
1695027600000|2023-09-18 09:00:00|287.17|287.02|287.02|286.87|287.22|287.07|286.97|286.82|355
1695027900000|2023-09-18 09:05:00|286.97|286.82|287.02|286.87|287.12|286.92|286.97|286.77|304
1695028200000|2023-09-18 09:10:00|286.97|286.82|286.97|286.82|287.02|286.87|286.97|286.82|40
1695028500000|2023-09-18 09:15:00|287.02|286.87|286.92|286.77|287.12|286.97|286.92|286.72|100
1695028800000|2023-09-18 09:20:00|287.32|286.72|287.22|286.62|287.32|286.72|287.22|286.62|0
1695029100000|2023-09-18 09:25:00|287.12|286.52|287.12|286.52|287.12|286.52|287.12|286.52|5
1695029400000|2023-09-18 09:30:00|287.22|286.62|287.12|286.52|287.22|286.62|287.12|286.52|0
1695030300000|2023-09-18 09:45:00|287.22|286.62|287.22|286.62|287.22|286.62|287.12|286.52|0
1695030600000|2023-09-18 09:50:00|286.92|286.77|286.92|286.77|286.97|286.77|286.82|286.67|59
1695030900000|2023-09-18 09:55:00|286.87|286.72|286.92|286.77|286.92|286.77|286.87|286.67|16
1695031200000|2023-09-18 10:00:00|286.97||286.92||286.97||286.92||1
1695031500000|2023-09-18 10:05:00|286.97||286.92||286.97||286.92||0
1695031800000|2023-09-18 10:10:00|286.87|286.72|286.82|286.67|286.87|286.72|286.82|286.67|24
1695032100000|2023-09-18 10:15:00|286.87|286.72|286.87|286.72|286.87|286.72|286.82|286.72|2
1695032400000|2023-09-18 10:20:00|286.92|286.77|286.92|286.77|286.92|286.77|286.92|286.72|0
1695032700000|2023-09-18 10:25:00|286.97|286.82|286.97|286.82|286.97|286.82|286.92|286.77|8
1695033000000|2023-09-18 10:30:00|287.02|286.87|287.02|286.87|287.02|286.87|286.97|286.82|0
1695033300000|2023-09-18 10:35:00|287.07|286.92|286.97|286.82|287.07|286.92|286.97|286.82|5
1695033600000|2023-09-18 10:40:00|286.92|286.77|286.92|286.77|286.97|286.82|286.92|286.77|6
1695033900000|2023-09-18 10:45:00|286.97|286.82|286.97|286.77|287.02|286.82|286.92|286.77|2
1695034200000|2023-09-18 10:50:00|287.02|286.82|287.02|286.82|287.02|286.87|286.97|286.77|5
1695034500000|2023-09-18 10:55:00|286.97|286.87|286.97|286.82|287.02|286.87|286.92|286.77|7
1695034800000|2023-09-18 11:00:00|287.02|286.87|286.97|286.82|287.02|286.87|286.97|286.82|3
1695035100000|2023-09-18 11:05:00|286.92|286.77|286.92|286.72|286.97|286.77|286.92|286.72|3
1695035400000|2023-09-18 11:10:00|286.87|286.77|286.87|286.72|286.97|286.82|286.87|286.72|5
1695035700000|2023-09-18 11:15:00|286.92|286.77|286.92|286.72|286.92|286.77|286.87|286.72|3
1695036000000|2023-09-18 11:20:00|286.87|286.77|286.82|286.67|286.92|286.77|286.82|286.67|2
1695036300000|2023-09-18 11:25:00|286.77|286.62|286.77|286.62|286.82|286.62|286.77|286.62|2
1695036600000|2023-09-18 11:30:00|286.72|286.57|286.67|286.47|286.72|286.57|286.67|286.47|63
1695036900000|2023-09-18 11:35:00|286.62|286.42|286.52|286.37|286.67|286.42|286.52|286.37|21
1695037200000|2023-09-18 11:40:00|286.57|286.42|286.52|286.37|286.57|286.42|286.47|286.32|11
1695037500000|2023-09-18 11:45:00|286.57|286.42|286.47|286.32|286.57|286.42|286.47|286.32|9
1695037800000|2023-09-18 11:50:00|286.42|286.27|286.47|286.32|286.47|286.32|286.42|286.27|9
1695038100000|2023-09-18 11:55:00|286.52|286.37|286.52|286.32|286.52|286.37|286.42|286.27|74
1695038400000|2023-09-18 12:00:00|286.57|286.37|286.57|286.42|286.57|286.42|286.52|286.32|5
1695038700000|2023-09-18 12:05:00|286.52|286.37|286.52|286.37|286.57|286.42|286.42|286.27|14
1695039000000|2023-09-18 12:10:00|286.47|286.32|286.52|286.37|286.57|286.37|286.47|286.32|5
1695039300000|2023-09-18 12:15:00|286.57|286.42|286.57|286.42|286.57|286.42|286.57|286.37|1
1695039600000|2023-09-18 12:20:00|286.52|286.37|286.52|286.32|286.62|286.42|286.52|286.32|0
1695039900000|2023-09-18 12:25:00|286.57|286.37|286.52|286.37|286.57|286.42|286.52|286.32|7
1695040200000|2023-09-18 12:30:00|286.57|286.42|286.52|286.37|286.57|286.42|286.52|286.37|2
1695040500000|2023-09-18 12:35:00|286.57|286.32|286.52|286.37|286.57|286.42|286.52|286.32|6
1695040800000|2023-09-18 12:40:00|286.57|286.42|286.57|286.42|286.57|286.42|286.52|286.32|76
1695041100000|2023-09-18 12:45:00|286.62|286.47|286.62|286.42|286.62|286.47|286.57|286.42|18
1695041400000|2023-09-18 12:50:00|286.57|286.37|286.52|286.32|286.57|286.37|286.47|286.32|5
1695041700000|2023-09-18 12:55:00|286.47|286.37|286.52|286.37|286.52|286.37|286.47|286.32|1
1695042000000|2023-09-18 13:00:00|286.57|286.42|286.52|286.32|286.57|286.42|286.47|286.32|16
1695042300000|2023-09-18 13:05:00|286.47|286.37|286.42|286.27|286.52|286.37|286.42|286.27|41
1695042600000|2023-09-18 13:10:00|286.47|286.32|286.47|286.27|286.47|286.32|286.42|286.27|17
1695042900000|2023-09-18 13:15:00|286.52|286.32|286.52|286.37|286.57|286.42|286.52|286.27|30
1695043200000|2023-09-18 13:20:00|286.57|286.42|286.62|286.42|286.62|286.42|286.52|286.37|28
1695043500000|2023-09-18 13:25:00|286.57|286.47|286.52|286.37|286.62|286.47|286.52|286.37|22
1695043800000|2023-09-18 13:30:00|286.47|286.32|285.97|285.77|286.47|286.32|285.87|285.72|235
1695044100000|2023-09-18 13:35:00|285.92|285.82|285.82|285.62|285.97|285.82|285.77|285.62|180
1695044400000|2023-09-18 13:40:00|285.87|285.67|285.67|285.52|285.92|285.72|285.52|285.37|254
1695044700000|2023-09-18 13:45:00|285.72|285.57|285.62|285.47|285.72|285.57|285.52|285.37|128
1695045000000|2023-09-18 13:50:00|285.67|285.42|285.87|285.67|286.02|285.87|285.62|285.42|169
1695045300000|2023-09-18 13:55:00|285.82|285.62|286.02|285.87|286.02|285.87|285.77|285.57|104
1695045600000|2023-09-18 14:00:00|286.07|285.92|286.07|285.92|286.27|286.12|286.02|285.87|48
1695045900000|2023-09-18 14:05:00|286.12|285.87|286.02|285.87|286.12|285.97|285.87|285.72|145
1695046200000|2023-09-18 14:10:00|285.97|285.82|286.02|285.87|286.17|286.02|285.97|285.82|128
1695046500000|2023-09-18 14:15:00|286.07|285.92|286.07|285.92|286.17|286.02|286.07|285.92|56
1695046800000|2023-09-18 14:20:00|286.12|285.97|286.07|285.92|286.17|286.02|286.02|285.87|107
1695047100000|2023-09-18 14:25:00|286.12|285.97|286.02|285.82|286.12|285.97|285.97|285.77|88
1695047400000|2023-09-18 14:30:00|285.97|285.87|286.12|285.97|286.12|285.97|285.97|285.82|83
1695047700000|2023-09-18 14:35:00|286.17|286.02|285.97|285.77|286.27|286.12|285.92|285.77|96
1695048000000|2023-09-18 14:40:00|285.92|285.82|286.07|285.92|286.07|285.92|285.87|285.72|71
1695048300000|2023-09-18 14:45:00|286.12|285.97|285.97|285.82|286.12|285.97|285.97|285.82|17
1695048600000|2023-09-18 14:50:00|286.02|285.87|286.02|285.87|286.02|285.87|285.92|285.77|46
1695048900000|2023-09-18 14:55:00|286.07|285.92|286.02|285.87|286.12|285.97|286.02|285.87|10
1695049200000|2023-09-18 15:00:00|286.07|285.82|286.02|285.87|286.07|285.87|285.97|285.77|13
1695049500000|2023-09-18 15:05:00|286.07|285.82|286.02|285.87|286.07|285.92|285.97|285.77|22
1695049800000|2023-09-18 15:10:00|286.07|285.82|286.02|285.82|286.07|285.87|285.87|285.72|15
1695050100000|2023-09-18 15:15:00|286.07|285.87|286.07|285.92|286.12|285.92|286.07|285.82|6
1695050400000|2023-09-18 15:20:00|286.12|285.97|286.17|285.97|286.17|285.97|286.07|285.92|12
1695050700000|2023-09-18 15:25:00|286.12|286.02|286.07|285.87|286.17|286.02|285.97|285.82|101
1695051000000|2023-09-18 15:30:00|286.02|285.92|286.27|286.12|286.32|286.12|286.02|285.92|21
1695051300000|2023-09-18 15:35:00|286.32|286.17|286.32|286.12|286.32|286.17|286.12|285.97|20
1695051600000|2023-09-18 15:40:00|286.27|286.02|286.32|286.12|286.37|286.17|286.17|285.97|47
1695051900000|2023-09-18 15:45:00|286.27|286.17|286.37|286.17|286.37|286.22|286.27|286.07|12
1695052200000|2023-09-18 15:50:00|286.42|286.22|286.37|286.17|286.42|286.27|286.37|286.17|36
1695052500000|2023-09-18 15:55:00|286.32|286.22|286.37|286.22|286.37|286.22|286.32|286.12|7
1695052800000|2023-09-18 16:00:00|286.32|286.17|286.37|286.22|286.37|286.22|286.32|286.17|2
1695053100000|2023-09-18 16:05:00|286.32|286.17|286.27|286.07|286.32|286.17|286.22|286.07|6
1695053400000|2023-09-18 16:10:00|286.22|286.02|286.17|286.02|286.22|286.07|286.17|286.02|2
1695053700000|2023-09-18 16:15:00|286.22|286.07|286.32|286.12|286.32|286.12|286.17|286.02|7
1695054000000|2023-09-18 16:20:00|286.27|286.07|286.22|286.07|286.32|286.12|286.17|286.02|4
1695054300000|2023-09-18 16:25:00|286.27|286.12|286.32|286.12|286.32|286.12|286.22|286.07|11
1695054600000|2023-09-18 16:30:00|286.37|286.17|286.37|286.17|286.37|286.22|286.32|286.12|15
1695054900000|2023-09-18 16:35:00|286.32|286.12|286.32|286.12|286.37|286.17|286.27|286.12|1
1695055200000|2023-09-18 16:40:00|286.27|286.17|286.32|286.12|286.32|286.17|286.27|286.12|3
1695055500000|2023-09-18 16:45:00|286.27|286.17|286.37|286.22|286.37|286.22|286.27|286.12|11
1695055800000|2023-09-18 16:50:00|286.32|286.17|286.32|286.12|286.37|286.22|286.27|286.12|7
1695056100000|2023-09-18 16:55:00|286.27|286.17|286.32|286.12|286.32|286.17|286.27|286.07|14
1695056400000|2023-09-18 17:00:00|286.37|286.17|286.32|286.17|286.37|286.22|286.32|286.12|17
1695056700000|2023-09-18 17:05:00|286.37|286.22|286.32|286.17|286.37|286.22|286.32|286.17|23
1695057000000|2023-09-18 17:10:00|286.37|286.22|286.27|286.12|286.37|286.22|286.27|286.07|45
1695057300000|2023-09-18 17:15:00|286.22|286.07|286.12|285.92|286.22|286.07|286.07|285.87|100
1695057600000|2023-09-18 17:20:00|286.17|285.97|286.12|285.97|286.17|286.02|286.12|285.97|15
1695057900000|2023-09-18 17:25:00|286.17|286.02|286.07|285.92|286.17|286.02|286.07|285.87|56
1695058200000|2023-09-18 17:30:00|286.12|285.97|286.17|286.02|286.17|286.02|286.07|285.92|16
1695058500000|2023-09-18 17:35:00|286.07|285.97|286.12|285.97|286.12|286.02|286.07|285.92|16
1695058800000|2023-09-18 17:40:00|286.07|285.92|286.12|285.92|286.12|285.97|286.07|285.92|14
1695059100000|2023-09-18 17:45:00|286.07|285.97|286.07|285.87|286.12|285.97|286.07|285.87|7
1695059400000|2023-09-18 17:50:00|286.02|285.92|286.02|285.87|286.07|285.92|286.02|285.87|9
1695059700000|2023-09-18 17:55:00|286.07||286.02||286.07||286.02||7
1695060000000|2023-09-18 18:00:00|286.07|285.92|286.12|285.92|286.12|285.97|286.02|285.87|2
1695060300000|2023-09-18 18:05:00|286.07|285.87|286.07|285.87|286.12|285.92|286.02|285.87|7
1695060600000|2023-09-18 18:10:00|286.02|285.92|286.02|285.82|286.07|285.92|286.02|285.82|3
1695060900000|2023-09-18 18:15:00|286.07|285.87|286.02|285.82|286.07|285.92|286.02|285.82|2
1695061200000|2023-09-18 18:20:00||285.87||285.82||285.87||285.82|3
1695061500000|2023-09-18 18:25:00|285.97|285.87|286.02|285.82|286.02|285.87|285.97|285.82|4
1695061800000|2023-09-18 18:30:00|286.07|285.87|286.07|285.92|286.07|285.92|286.02|285.82|0
1695062100000|2023-09-18 18:35:00|286.02|285.87|286.07|285.87|286.07|285.92|286.02|285.87|5
1695062400000|2023-09-18 18:40:00|286.02|285.82|286.07|285.87|286.07|285.87|286.02|285.82|1
1695062700000|2023-09-18 18:45:00|286.02|285.92|286.02|285.82|286.07|285.92|286.02|285.82|1
1695063000000|2023-09-18 18:50:00|285.97|285.77|285.87|285.72|286.02|285.82|285.87|285.72|6
1695063300000|2023-09-18 18:55:00|285.82|285.67|285.97|285.77|285.97|285.77|285.82|285.67|3
1695063600000|2023-09-18 19:00:00|285.92|285.82|285.92|285.77|285.97|285.82|285.92|285.77|3
1695063900000|2023-09-18 19:05:00|285.97|285.82|285.97|285.82|286.02|285.82|285.97|285.82|2
1695064200000|2023-09-18 19:10:00|286.02|285.77|285.97|285.82|286.02|285.82|285.92|285.77|5
1695064500000|2023-09-18 19:15:00|286.02||285.97||286.02||285.97||1
1695064800000|2023-09-18 19:20:00|285.92|285.77|285.92|285.72|285.97|285.82|285.87|285.72|7
1695065100000|2023-09-18 19:25:00|285.87|285.77|285.92|285.77|285.92|285.77|285.87|285.72|3
1695065400000|2023-09-18 19:30:00|285.97|285.82|285.92|285.77|285.97|285.82|285.92|285.77|31
1695065700000|2023-09-18 19:35:00|285.97|285.72|285.92|285.77|285.97|285.77|285.92|285.72|2
1695066000000|2023-09-18 19:40:00|285.87|285.72|285.87|285.72|285.92|285.77|285.87|285.72|6
1695066300000|2023-09-18 19:45:00|285.92|285.77|285.97|285.77|285.97|285.82|285.92|285.72|4
1695066600000|2023-09-18 19:50:00|285.92|285.82|285.92|285.77|285.97|285.82|285.87|285.72|7
1695066900000|2023-09-18 19:55:00|285.97|285.82|286.12|285.92|286.12|285.92|285.97|285.77|3
1695067200000|2023-09-18 20:00:00|286.07|285.97|286.07|285.92|286.12|285.97|286.02|285.87|26
1695067500000|2023-09-18 20:05:00|286.12|285.97|286.12|285.97|286.12|285.97|286.07|285.97|2
1695067800000|2023-09-18 20:10:00|286.17||286.17||286.17||286.12||0
1695068100000|2023-09-18 20:15:00|286.12||286.17||286.17||286.12||0
1695068400000|2023-09-18 20:20:00||286.02||286.02||286.02||286.02|1
1695069000000|2023-09-18 20:30:00|286.22|286.07|286.22|286.07|286.22|286.07|286.22|286.07|3
1695069300000|2023-09-18 20:35:00|||||||||23
1695069600000|2023-09-18 20:40:00|||||||||6
1695070200000|2023-09-18 20:50:00|286.17|286.02|286.22|286.02|286.22|286.07|286.17|286.02|4
1695070500000|2023-09-18 20:55:00|286.17|286.07|286.27|286.02|286.27|286.07|286.17|285.97|8
1695070800000|2023-09-18 21:00:00|286.32|285.97|286.37|285.57|286.47|285.97|286.32|285.47|0
1695071400000|2023-09-18 21:10:00|286.42|285.82|286.32|285.72|286.42|285.82|286.32|285.72|0
1695072000000|2023-09-18 21:20:00|286.22|285.62|286.32|285.72|286.32|285.72|286.22|285.62|0
1695072300000|2023-09-18 21:25:00|286.22|285.62|286.22|285.62|286.22|285.62|286.22|285.62|0
1695072600000|2023-09-18 21:30:00|286.32|285.72|286.32|285.72|286.32|285.72|286.22|285.62|0
1695075000000|2023-09-18 22:10:00|286.42|285.82|286.32|285.72|286.42|285.82|286.32|285.72|0
1695075300000|2023-09-18 22:15:00|286.42|285.82|286.42|285.82|286.42|285.82|286.32|285.72|0
1695075600000|2023-09-18 22:20:00|286.32|285.72|286.44|285.84|286.44|285.84|286.32|285.72|0
1695076200000|2023-09-18 22:30:00|286.34|285.74|286.34|285.74|286.34|285.74|286.34|285.74|0
1695076500000|2023-09-18 22:35:00|286.44|285.84|286.44|285.84|286.44|285.84|286.44|285.84|0
1695077700000|2023-09-18 22:55:00|286.54|285.94|286.44|285.84|286.54|285.94|286.44|285.84|0
1695078000000|2023-09-18 23:00:00|286.54|285.94|286.54|285.94|286.54|285.94|286.44|285.84|0
1695078300000|2023-09-18 23:05:00|286.44|285.84|286.44|285.84|286.54|285.94|286.44|285.84|0
1695078600000|2023-09-18 23:10:00|286.54|285.94|286.44|285.84|286.54|285.94|286.44|285.84|0
1695079500000|2023-09-18 23:25:00|286.54|285.94|286.54|285.94|286.54|285.94|286.54|285.94|0
1695081600000|2023-09-19 00:00:00|286.64|286.04|286.64|286.04|286.64|286.04|286.54|285.94|0
1695082500000|2023-09-19 00:15:00|286.54|285.94|286.64|286.04|286.64|286.04|286.54|285.94|0
1695082800000|2023-09-19 00:20:00|286.54|285.94|286.24|285.64|286.54|285.94|286.24|285.64|0
1695083100000|2023-09-19 00:25:00|286.34|285.74|286.34|285.74|286.44|285.84|286.14|285.54|0
1695083400000|2023-09-19 00:30:00|286.44|285.84|285.94|285.79|286.44|286.14|285.64|285.49|394
1695083700000|2023-09-19 00:35:00|285.89|285.74|285.69|285.49|285.89|285.74|285.64|285.49|222
1695084000000|2023-09-19 00:40:00|285.64|285.54|285.69|285.54|285.69|285.54|285.54|285.39|111
1695084300000|2023-09-19 00:45:00|285.64|285.49|285.74|285.59|285.79|285.64|285.54|285.39|233
1695084600000|2023-09-19 00:50:00|285.79|285.64|285.79|285.64|285.84|285.69|285.69|285.54|93
1695084900000|2023-09-19 00:55:00|285.74|285.59|285.84|285.69|285.89|285.74|285.69|285.54|57
1695085200000|2023-09-19 01:00:00|285.94|285.79|285.24|285.09|286.19|285.99|285.19|284.99|661
1695085500000|2023-09-19 01:05:00|285.19|285.04|285.14|284.99|285.19|285.09|284.54|284.39|1070
1695085800000|2023-09-19 01:10:00|285.09|284.94|285.04|284.89|285.24|285.09|284.79|284.64|301
1695086100000|2023-09-19 01:15:00|284.99|284.84|284.84|284.69|284.99|284.84|284.54|284.39|326
1695086400000|2023-09-19 01:20:00|284.89|284.74|284.99|284.84|285.04|284.89|284.89|284.74|150
1695086700000|2023-09-19 01:25:00|284.94|284.74|284.74|284.59|284.94|284.79|284.69|284.54|171
1695087000000|2023-09-19 01:30:00|284.69|284.54|284.54|284.39|284.69|284.54|284.39|284.24|234
1695087300000|2023-09-19 01:35:00|284.49|284.34|284.69|284.54|284.79|284.64|284.49|284.34|174
1695087600000|2023-09-19 01:40:00|284.64|284.49|284.74|284.54|284.79|284.64|284.54|284.39|213
1695087900000|2023-09-19 01:45:00|284.69|284.59|284.94|284.79|284.94|284.79|284.69|284.54|192
1695088200000|2023-09-19 01:50:00|284.89|284.74|284.84|284.69|285.14|284.94|284.84|284.69|189
1695088500000|2023-09-19 01:55:00|284.79|284.64|284.84|284.69|284.99|284.84|284.79|284.64|119
1695088800000|2023-09-19 02:00:00|284.89|284.64|284.99|284.84|285.04|284.89|284.84|284.64|175
1695089100000|2023-09-19 02:05:00|285.04|284.89|284.79|284.64|285.04|284.89|284.79|284.64|153
1695089400000|2023-09-19 02:10:00|284.74|284.59|284.74|284.59|284.84|284.69|284.64|284.49|133
1695089700000|2023-09-19 02:15:00|284.79|284.64|284.84|284.69|284.99|284.84|284.69|284.54|138
1695090000000|2023-09-19 02:20:00|284.89|284.74|284.79|284.64|284.89|284.74|284.64|284.49|118
1695090300000|2023-09-19 02:25:00|284.74|284.59|284.84|284.69|284.84|284.69|284.64|284.49|145
1695090600000|2023-09-19 02:30:00|284.89|284.74|285.24|285.09|285.24|285.09|284.84|284.69|194
1695090900000|2023-09-19 02:35:00|285.19|285.04|285.14|284.99|285.19|285.04|285.04|284.84|166
1695091200000|2023-09-19 02:40:00|285.19|285.04|285.24|285.04|285.29|285.14|285.09|284.94|233
1695091500000|2023-09-19 02:45:00|285.19|284.99|285.09|284.94|285.29|285.09|285.09|284.94|94
1695091800000|2023-09-19 02:50:00|285.14|284.99|284.99|284.84|285.19|285.04|284.99|284.84|116
1695092100000|2023-09-19 02:55:00|285.04|284.89|285.09|284.94|285.14|284.99|284.99|284.84|130
1695092400000|2023-09-19 03:00:00|285.14|284.99|285.04|284.84|285.19|285.04|284.99|284.84|193
1695092700000|2023-09-19 03:05:00|284.99|284.89|285.19|285.04|285.24|285.09|284.99|284.89|195
1695093000000|2023-09-19 03:10:00|285.14|284.99|285.14|284.99|285.29|285.14|285.04|284.89|190
1695093300000|2023-09-19 03:15:00|285.09|284.94|285.34|285.19|285.44|285.29|285.09|284.94|164
1695093600000|2023-09-19 03:20:00|285.39|285.24|285.49|285.29|285.49|285.34|285.29|285.14|358
1695093900000|2023-09-19 03:25:00|285.44|285.24|285.44|285.29|285.49|285.29|285.34|285.19|193
1695094200000|2023-09-19 03:30:00|285.39|285.24|285.49|285.34|285.49|285.34|285.29|285.14|240
1695094500000|2023-09-19 03:35:00|285.44|285.29|285.49|285.29|285.49|285.34|285.39|285.24|174
1695094800000|2023-09-19 03:40:00|285.44|285.34|285.44|285.29|285.54|285.39|285.39|285.24|195
1695095100000|2023-09-19 03:45:00|285.39|285.24|285.34|285.19|285.44|285.29|285.34|285.19|157
1695095400000|2023-09-19 03:50:00|285.39|285.14|285.44|285.29|285.44|285.29|285.34|285.14|153
1695095700000|2023-09-19 03:55:00|285.39|285.24|285.09|284.94|285.39|285.24|285.04|284.89|241
1695096000000|2023-09-19 04:00:00|285.14|284.99|284.89|284.69|285.14|284.99|284.84|284.69|125
1695096300000|2023-09-19 04:05:00|284.84|284.74|284.74|284.59|284.94|284.79|284.74|284.59|242
1695096600000|2023-09-19 04:10:00|284.64|284.49|284.74|284.59|284.74|284.59|284.64|284.49|144
1695096900000|2023-09-19 04:15:00|||||||||33
1695097200000|2023-09-19 04:20:00|284.69|284.54|284.69|284.54|284.69|284.54|284.69|284.54|65
1695097500000|2023-09-19 04:25:00|284.74|284.59|284.74|284.59|284.79|284.64|284.74|284.59|81
1695097800000|2023-09-19 04:30:00|284.79|284.64|284.74|284.59|284.79|284.64|284.74|284.59|89
1695098100000|2023-09-19 04:35:00|284.64|284.49|284.74|284.59|284.74|284.59|284.64|284.49|103
1695098400000|2023-09-19 04:40:00|284.69|284.54|284.64|284.49|284.69|284.54|284.64|284.49|86
1695098700000|2023-09-19 04:45:00|||||||||25
1695099000000|2023-09-19 04:50:00|284.59|284.44|284.69|284.54|284.69|284.54|284.59|284.44|76
1695099300000|2023-09-19 04:55:00|284.74|284.59|284.74|284.59|284.74|284.59|284.74|284.59|54
1695099600000|2023-09-19 05:00:00|284.69|284.54|284.44|284.24|284.69|284.54|284.39|284.24|284
1695099900000|2023-09-19 05:05:00|284.49|284.29|284.74|284.59|284.79|284.59|284.49|284.29|164
1695100200000|2023-09-19 05:10:00|284.69|284.54|284.64|284.49|284.69|284.54|284.59|284.44|208
1695100500000|2023-09-19 05:15:00|284.59|284.44|284.49|284.34|284.59|284.44|284.44|284.29|235
1695100800000|2023-09-19 05:20:00|284.54|284.39|284.39|284.24|284.54|284.39|284.34|284.19|242
1695101100000|2023-09-19 05:25:00|284.34|284.19|284.39|284.24|284.44|284.29|284.34|284.19|90
1695101400000|2023-09-19 05:30:00|284.34|284.19|284.34|284.19|284.44|284.29|284.29|284.14|108
1695101700000|2023-09-19 05:35:00|284.29|284.14|284.34|284.19|284.39|284.24|284.24|284.09|152
1695102000000|2023-09-19 05:40:00|284.39|284.24|284.14|283.99|284.39|284.24|284.14|283.99|231
1695102300000|2023-09-19 05:45:00|284.09|283.94|284.19|284.04|284.19|284.04|284.09|283.94|124
1695102600000|2023-09-19 05:50:00|284.14|283.99|284.14|283.99|284.19|284.04|284.04|283.89|121
1695102900000|2023-09-19 05:55:00|284.19|284.04|284.19|284.04|284.24|284.09|284.14|283.99|132
1695103200000|2023-09-19 06:00:00|284.14|283.99|284.14|283.99|284.24|284.09|284.09|283.94|140
1695103500000|2023-09-19 06:05:00|284.09|283.94|284.19|284.04|284.24|284.09|284.04|283.89|136
1695103800000|2023-09-19 06:10:00|284.14|283.99|284.19|284.04|284.19|284.04|284.09|283.94|60
1695104100000|2023-09-19 06:15:00|284.24|284.09|284.29|284.14|284.34|284.14|284.14|283.99|70
1695104400000|2023-09-19 06:20:00|284.24|284.09|284.04|283.89|284.29|284.09|283.99|283.84|103
1695104700000|2023-09-19 06:25:00|284.09|283.94|284.19|284.04|284.24|284.09|284.09|283.94|95
1695105000000|2023-09-19 06:30:00|284.14|283.99|284.34|284.14|284.34|284.19|284.14|283.99|104
1695105300000|2023-09-19 06:35:00|284.29|284.19|284.39|284.24|284.44|284.24|284.29|284.19|27
1695105600000|2023-09-19 06:40:00|284.34|284.19|284.59|284.44|284.69|284.54|284.34|284.19|96
1695105900000|2023-09-19 06:45:00|284.54|284.39|284.34|284.19|284.54|284.39|284.34|284.19|88
1695106200000|2023-09-19 06:50:00|284.39|284.24|284.34|284.19|284.44|284.29|284.29|284.14|177
1695106500000|2023-09-19 06:55:00|284.29|284.14|284.39|284.19|284.44|284.29|284.29|284.14|43
1695106800000|2023-09-19 07:00:00|284.34|284.24|284.39|284.24|284.44|284.29|284.24|284.09|133
1695107100000|2023-09-19 07:05:00|284.44|284.19|284.34|284.19|284.44|284.29|284.34|284.19|153
1695107400000|2023-09-19 07:10:00|284.39|284.24|284.39|284.24|284.44|284.29|284.39|284.24|78
1695107700000|2023-09-19 07:15:00|284.44|284.29|284.39|284.24|284.49|284.29|284.39|284.24|117
1695108000000|2023-09-19 07:20:00|284.44|284.29|284.44|284.29|284.44|284.29|284.34|284.19|93
1695108300000|2023-09-19 07:25:00|284.39|284.24|284.39|284.24|284.44|284.24|284.29|284.14|107
1695108600000|2023-09-19 07:30:00|284.34|284.19|284.34|284.19|284.39|284.24|284.34|284.19|94
1695108900000|2023-09-19 07:35:00|284.39|284.24|284.49|284.34|284.49|284.34|284.39|284.24|116
1695109200000|2023-09-19 07:40:00|284.54|284.39|284.34|284.19|284.54|284.39|284.34|284.19|202
1695109500000|2023-09-19 07:45:00|284.39|284.24|284.29|284.14|284.39|284.24|284.29|284.14|172
1695109800000|2023-09-19 07:50:00|284.34|284.19|284.39|284.24|284.39|284.24|284.24|284.09|104
1695110100000|2023-09-19 07:55:00|284.34|284.19|284.39|284.24|284.44|284.29|284.34|284.19|120
1695110400000|2023-09-19 08:00:00|284.44|284.29|284.49|284.34|284.54|284.34|284.39|284.24|138
1695110700000|2023-09-19 08:05:00|284.54|284.39|284.44|284.29|284.54|284.39|284.44|284.29|78
1695111000000|2023-09-19 08:10:00|284.39|284.24|284.44|284.29|284.49|284.34|284.39|284.24|104
1695111300000|2023-09-19 08:15:00|284.39|284.24|284.29|284.14|284.44|284.29|284.24|284.09|131
1695111600000|2023-09-19 08:20:00|284.24|284.09|284.24|284.09|284.34|284.19|284.19|284.04|175
1695111900000|2023-09-19 08:25:00|284.19|284.04|284.19|284.04|284.24|284.09|284.19|284.04|130
1695112200000|2023-09-19 08:30:00|284.14|283.99|284.09|283.94|284.24|284.04|284.04|283.89|317
1695112500000|2023-09-19 08:35:00|284.04|283.89|283.94|283.79|284.14|283.94|283.89|283.74|374
1695112800000|2023-09-19 08:40:00|283.99|283.74|283.94|283.79|283.99|283.84|283.94|283.74|234
1695113100000|2023-09-19 08:45:00|283.99|283.84|284.19|283.99|284.19|284.04|283.99|283.79|252
1695113400000|2023-09-19 08:50:00|284.14|284.04|284.14|283.99|284.24|284.04|284.14|283.99|253
1695113700000|2023-09-19 08:55:00|284.19|284.04|284.14|283.99|284.19|284.04|284.04|283.89|350
1695114000000|2023-09-19 09:00:00|284.09|283.94|283.99|283.84|284.09|283.94|283.94|283.79|333
1695114300000|2023-09-19 09:05:00|284.04|283.79|284.04|283.89|284.09|283.94|283.99|283.79|226
1695114600000|2023-09-19 09:10:00|283.99|283.84|283.99|283.84|283.99|283.89|283.99|283.84|72
1695114900000|2023-09-19 09:15:00|284.04|283.89|284.09|283.94|284.09|283.94|284.04|283.84|88
1695115200000|2023-09-19 09:20:00|284.34|283.74|284.14|283.54|284.34|283.74|284.14|283.54|0
1695115500000|2023-09-19 09:25:00|284.24|283.64|284.24|283.64|284.24|283.64|284.24|283.64|8
1695115800000|2023-09-19 09:30:00|284.34|283.74|284.24|283.64|284.34|283.74|284.24|283.64|0
1695116100000|2023-09-19 09:35:00|284.34|283.74|284.24|283.64|284.34|283.74|284.24|283.64|0
1695117000000|2023-09-19 09:50:00|284.19|283.94|284.19|284.04|284.24|284.04|284.14|283.94|18
1695117300000|2023-09-19 09:55:00|284.14|283.99|284.29|284.09|284.29|284.09|284.14|283.99|8
1695117600000|2023-09-19 10:00:00|284.24|284.04|284.24|284.09|284.24|284.09|284.19|284.04|14
1695117900000|2023-09-19 10:05:00|284.29|284.14|284.24|284.09|284.29|284.14|284.24|284.09|16
1695118200000|2023-09-19 10:10:00|284.29|284.14|284.24|284.04|284.29|284.14|284.24|284.04|46
1695118500000|2023-09-19 10:15:00|284.19|284.09|284.24|284.09|284.29|284.09|284.19|284.09|16
1695118800000|2023-09-19 10:20:00||284.04||284.09||284.09||284.04|3
1695119100000|2023-09-19 10:25:00|284.19|284.04|284.19|284.04|284.24|284.09|284.19|284.04|7
1695119400000|2023-09-19 10:30:00|284.24|284.09|284.24|284.04|284.24|284.09|284.19|284.04|3
1695119700000|2023-09-19 10:35:00|284.19|284.09|284.24|284.09|284.24|284.09|284.19|284.04|0
1695120000000|2023-09-19 10:40:00|284.19|284.04|284.24|284.09|284.24|284.09|284.19|284.04|14
1695120300000|2023-09-19 10:45:00|284.19|284.04|284.19|284.04|284.24|284.04|284.19|283.99|10
1695120600000|2023-09-19 10:50:00|284.24|283.99|284.19|284.04|284.24|284.04|284.19|283.99|2
1695120900000|2023-09-19 10:55:00|284.24|283.99|284.19|283.99|284.24|283.99|284.14|283.99|2
1695121200000|2023-09-19 11:00:00|284.14|284.04|284.19|283.99|284.19|284.04|284.14|283.99|10
1695121500000|2023-09-19 11:05:00|284.24|284.04|284.19|283.99|284.24|284.04|284.19|283.99|4
1695121800000|2023-09-19 11:10:00|284.14|284.04|284.19|283.99|284.19|284.04|284.14|283.99|10
1695122100000|2023-09-19 11:15:00|284.14|283.94|284.14|283.94|284.19|283.99|284.09|283.94|5
1695122400000|2023-09-19 11:20:00|284.19|283.99|284.19|283.99|284.19|283.99|284.19|283.99|0
1695122700000|2023-09-19 11:25:00|284.14|284.04|284.19|284.04|284.19|284.04|284.14|283.99|2
1695123000000|2023-09-19 11:30:00||283.99||283.99||284.04||283.99|2
1695123300000|2023-09-19 11:35:00|284.14|284.04|284.14|283.99|284.19|284.04|284.14|283.99|17
1695123600000|2023-09-19 11:40:00|284.09|283.94|284.04|283.89|284.09|283.94|284.04|283.89|21
1695123900000|2023-09-19 11:45:00|284.09|283.94|284.09|283.94|284.09|283.94|284.04|283.89|15
1695124200000|2023-09-19 11:50:00||283.89||283.94||283.94||283.89|2
1695124500000|2023-09-19 11:55:00|284.04|283.89|284.04|283.89|284.09|283.89|284.04|283.89|7
1695124800000|2023-09-19 12:00:00|284.09|283.94|284.04|283.89|284.09|283.94|284.04|283.89|19
1695125100000|2023-09-19 12:05:00|284.09|283.94|284.14|283.99|284.19|284.04|284.09|283.94|19
1695125400000|2023-09-19 12:10:00|284.09|283.94|284.19|284.04|284.19|284.04|284.09|283.94|11
1695125700000|2023-09-19 12:15:00|284.14|283.99|284.09|283.94|284.19|284.04|284.09|283.94|8
1695126000000|2023-09-19 12:20:00|284.04|283.89|284.04|283.89|284.09|283.94|284.04|283.89|15
1695126300000|2023-09-19 12:25:00|284.09|283.94|284.04|283.89|284.09|283.94|284.04|283.84|18
1695126600000|2023-09-19 12:30:00|284.09|283.94|284.04|283.84|284.09|283.94|283.99|283.79|3
1695126900000|2023-09-19 12:35:00|283.99|283.79|283.99|283.84|284.04|283.84|283.94|283.79|8
1695127200000|2023-09-19 12:40:00|283.94|283.79|283.89|283.74|283.99|283.79|283.89|283.74|29
1695127500000|2023-09-19 12:45:00|283.84|283.69|283.94|283.79|283.94|283.79|283.84|283.69|15
1695127800000|2023-09-19 12:50:00|283.89|283.74|283.89|283.74|283.89|283.79|283.84|283.69|13
1695128100000|2023-09-19 12:55:00|283.84|283.69|283.84|283.69|283.84|283.69|283.84|283.69|2
1695128400000|2023-09-19 13:00:00|283.79|283.64|283.74|283.59|283.84|283.64|283.74|283.59|30
1695128700000|2023-09-19 13:05:00|283.79|283.54|283.79|283.64|283.79|283.64|283.79|283.54|8
1695129000000|2023-09-19 13:10:00|283.74|283.59|283.84|283.64|283.84|283.69|283.74|283.59|12
1695129300000|2023-09-19 13:15:00|283.79|283.59|283.79|283.64|283.79|283.64|283.74|283.59|9
1695129600000|2023-09-19 13:20:00|283.74|283.59|283.84|283.69|283.84|283.69|283.74|283.59|10
1695129900000|2023-09-19 13:25:00|283.89|283.74|283.79|283.59|283.94|283.74|283.79|283.59|34
1695130200000|2023-09-19 13:30:00|283.84|283.64|283.84|283.69|283.84|283.69|283.54|283.39|132
1695130500000|2023-09-19 13:35:00|283.89|283.74|283.84|283.69|283.89|283.74|283.74|283.59|26
1695130800000|2023-09-19 13:40:00|283.89|283.74|283.84|283.69|283.94|283.79|283.79|283.59|55
1695131100000|2023-09-19 13:45:00|283.89|283.74|283.94|283.74|283.94|283.79|283.84|283.69|62
1695131400000|2023-09-19 13:50:00|283.89|283.79|283.94|283.79|284.04|283.89|283.84|283.69|218
1695131700000|2023-09-19 13:55:00|283.89|283.74|283.79|283.59|283.99|283.84|283.74|283.59|55
1695132000000|2023-09-19 14:00:00|283.74|283.64|283.54|283.39|283.74|283.64|283.54|283.39|35
1695132300000|2023-09-19 14:05:00|283.59|283.44|283.54|283.39|283.64|283.49|283.49|283.34|42
1695132600000|2023-09-19 14:10:00|283.59|283.34|283.54|283.39|283.59|283.44|283.49|283.34|21
1695132900000|2023-09-19 14:15:00|283.59|283.34|283.64|283.49|283.64|283.49|283.44|283.29|58
1695133200000|2023-09-19 14:20:00|283.69|283.44|283.69|283.49|283.74|283.59|283.59|283.44|24
1695133500000|2023-09-19 14:25:00|283.64|283.54|283.64|283.49|283.69|283.54|283.54|283.39|6
1695133800000|2023-09-19 14:30:00|283.59|283.44|283.54|283.34|283.64|283.44|283.49|283.34|9
1695134100000|2023-09-19 14:35:00|283.49|283.39|283.44|283.29|283.59|283.44|283.44|283.29|5
1695134400000|2023-09-19 14:40:00|283.49|283.24|283.54|283.34|283.54|283.39|283.39|283.24|45
1695134700000|2023-09-19 14:45:00|283.49|283.39|283.54|283.39|283.64|283.44|283.49|283.34|11
1695135000000|2023-09-19 14:50:00|283.59|283.44|283.59|283.44|283.64|283.44|283.54|283.39|6
1695135300000|2023-09-19 14:55:00|283.54|283.39|283.54|283.39|283.64|283.49|283.54|283.39|21
1695135600000|2023-09-19 15:00:00|283.49|283.34|283.44|283.29|283.54|283.39|283.44|283.29|52
1695135900000|2023-09-19 15:05:00|283.49|283.34|283.44|283.29|283.49|283.34|283.39|283.24|10
1695136200000|2023-09-19 15:10:00|283.39|283.24|283.49|283.34|283.49|283.34|283.39|283.24|21
1695136500000|2023-09-19 15:15:00|283.44|283.29|283.39|283.24|283.49|283.34|283.39|283.19|11
1695136800000|2023-09-19 15:20:00|283.44|283.29|283.29|283.14|283.44|283.29|283.29|283.14|39
1695137100000|2023-09-19 15:25:00|283.34|283.19|283.24|283.09|283.39|283.24|283.24|283.09|120
1695137400000|2023-09-19 15:30:00|283.29|283.04|283.39|283.24|283.44|283.29|283.24|283.04|63
1695137700000|2023-09-19 15:35:00|283.44|283.29|283.44|283.24|283.49|283.29|283.39|283.24|7
1695138000000|2023-09-19 15:40:00|283.39|283.29|283.44|283.29|283.49|283.29|283.39|283.24|10
1695138300000|2023-09-19 15:45:00|283.39|283.24|283.44|283.24|283.44|283.29|283.39|283.19|3
1695138600000|2023-09-19 15:50:00|283.39|283.19|283.49|283.34|283.49|283.34|283.39|283.19|1
1695138900000|2023-09-19 15:55:00|283.54|283.39|283.49|283.34|283.54|283.39|283.49|283.29|10
1695139200000|2023-09-19 16:00:00|283.44|283.29|283.44|283.29|283.49|283.29|283.39|283.24|2
1695139500000|2023-09-19 16:05:00|283.39|283.24|283.34|283.14|283.39|283.24|283.29|283.14|2
1695139800000|2023-09-19 16:10:00|283.29|283.19|283.39|283.24|283.44|283.24|283.29|283.14|2
1695140100000|2023-09-19 16:15:00|283.44|283.29|283.44|283.29|283.44|283.29|283.39|283.24|1
1695140400000|2023-09-19 16:20:00|283.39|283.24|283.39|283.19|283.44|283.29|283.39|283.19|0
1695140700000|2023-09-19 16:25:00|283.34|283.24|283.34|283.19|283.39|283.24|283.34|283.19|3
1695141000000|2023-09-19 16:30:00|283.29|283.14|283.19|283.04|283.34|283.19|283.19|282.99|12
1695141300000|2023-09-19 16:35:00|283.14|282.99|283.09|282.94|283.19|283.04|283.09|282.94|11
1695141600000|2023-09-19 16:40:00|283.14|282.99|283.19|282.99|283.19|283.04|283.09|282.94|6
1695141900000|2023-09-19 16:45:00|283.14|283.04|283.19|283.04|283.24|283.04|283.14|282.99|2
1695142200000|2023-09-19 16:50:00|283.24|283.09|283.24|283.09|283.24|283.09|283.14|282.99|4
1695142500000|2023-09-19 16:55:00|283.29|283.14|283.29|283.14|283.34|283.19|283.29|283.09|16
1695142800000|2023-09-19 17:00:00|283.24|283.09|283.29|283.14|283.29|283.14|283.19|283.04|10
1695143100000|2023-09-19 17:05:00|283.24|283.09|283.29|283.09|283.29|283.14|283.19|283.04|8
1695143400000|2023-09-19 17:10:00|283.24|283.04|283.24|283.04|283.29|283.09|283.19|282.99|22
1695143700000|2023-09-19 17:15:00|283.19|283.09|283.24|283.09|283.29|283.14|283.19|283.04|12
1695144000000|2023-09-19 17:20:00|283.29|283.14|283.24|283.09|283.34|283.19|283.24|283.09|18
1695144300000|2023-09-19 17:25:00|283.19|283.04|283.19|283.04|283.24|283.09|283.14|282.99|27
1695144600000|2023-09-19 17:30:00|283.24|283.09|283.29|283.14|283.34|283.19|283.24|283.09|12
1695144900000|2023-09-19 17:35:00|283.34|283.19|283.34|283.19|283.34|283.19|283.29|283.09|44
1695145200000|2023-09-19 17:40:00|283.39|283.24|283.34|283.19|283.39|283.24|283.34|283.19|13
1695145500000|2023-09-19 17:45:00|283.39|283.24|283.44|283.29|283.49|283.29|283.39|283.24|45
1695145800000|2023-09-19 17:50:00|283.49|283.24|283.39|283.19|283.49|283.29|283.39|283.19|59
1695146100000|2023-09-19 17:55:00|283.34|283.24|283.34|283.19|283.39|283.24|283.34|283.14|47
1695146400000|2023-09-19 18:00:00|283.39|283.24|283.39|283.24|283.44|283.29|283.34|283.19|39
1695146700000|2023-09-19 18:05:00|283.44|283.29|283.44|283.29|283.49|283.34|283.44|283.24|19
1695147000000|2023-09-19 18:10:00|283.49|283.34|283.39|283.24|283.49|283.34|283.39|283.24|28
1695147300000|2023-09-19 18:15:00|283.34|283.19|283.44|283.24|283.44|283.29|283.34|283.14|51
1695147600000|2023-09-19 18:20:00|283.39|283.29|283.34|283.19|283.44|283.29|283.34|283.19|11
1695147900000|2023-09-19 18:25:00|283.39|283.24|283.34|283.19|283.44|283.29|283.34|283.19|14
1695148200000|2023-09-19 18:30:00|283.39|283.24|283.44|283.29|283.44|283.29|283.39|283.24|13
1695148500000|2023-09-19 18:35:00|283.49|283.34|283.64|283.49|283.64|283.49|283.44|283.34|17
1695148800000|2023-09-19 18:40:00|283.69|283.44|283.69|283.49|283.69|283.54|283.64|283.44|15
1695149100000|2023-09-19 18:45:00|283.64|283.44|283.54|283.39|283.64|283.49|283.54|283.34|32
1695149400000|2023-09-19 18:50:00|283.59|283.44|283.49|283.29|283.59|283.44|283.44|283.29|15
1695149700000|2023-09-19 18:55:00|283.44|283.34|283.44|283.24|283.54|283.34|283.39|283.24|20
1695150000000|2023-09-19 19:00:00|283.39|283.19|283.44|283.24|283.49|283.34|283.34|283.19|18
1695150300000|2023-09-19 19:05:00|283.39|283.29|283.34|283.19|283.44|283.29|283.34|283.14|22
1695150600000|2023-09-19 19:10:00|283.39|283.29|283.39|283.19|283.44|283.29|283.29|283.09|29
1695150900000|2023-09-19 19:15:00|283.34|283.14|283.34|283.19|283.39|283.19|283.29|283.14|12
1695151200000|2023-09-19 19:20:00|283.39|283.14|283.39|283.19|283.39|283.19|283.34|283.14|8
1695151500000|2023-09-19 19:25:00|283.44|283.24|283.39|283.24|283.44|283.29|283.39|283.19|20
1695151800000|2023-09-19 19:30:00|283.44|283.29|283.39|283.19|283.44|283.29|283.34|283.19|13
1695152100000|2023-09-19 19:35:00|283.34|283.24|283.39|283.19|283.44|283.24|283.34|283.19|15
1695152400000|2023-09-19 19:40:00|283.34|283.14|283.44|283.24|283.44|283.29|283.29|283.14|43
1695152700000|2023-09-19 19:45:00|283.49|283.29|283.39|283.24|283.49|283.29|283.39|283.19|20
1695153000000|2023-09-19 19:50:00|283.44|283.19|283.34|283.14|283.44|283.24|283.34|283.14|14
1695153300000|2023-09-19 19:55:00|283.39|283.19|283.29|283.14|283.39|283.24|283.29|283.14|25
1695153600000|2023-09-19 20:00:00|283.34|283.19|283.39|283.19|283.44|283.24|283.29|283.19|22
1695153900000|2023-09-19 20:05:00|283.34||283.34||283.34||283.34||0
1695154200000|2023-09-19 20:10:00|283.39||283.39||283.39||283.34||1
1695154500000|2023-09-19 20:15:00|283.34||283.39||283.39||283.34||0
1695154800000|2023-09-19 20:20:00|283.34||283.39||283.39||283.34||0
1695155100000|2023-09-19 20:25:00|283.34||283.34||283.39||283.34||0
1695155400000|2023-09-19 20:30:00|283.39||283.39||283.39||283.39||0
1695156000000|2023-09-19 20:40:00|283.44|283.24|283.39|283.19|283.44|283.24|283.39|283.19|2
1695156900000|2023-09-19 20:55:00|283.34|283.14|283.34|283.09|283.39|283.14|283.34|283.09|7
1695157200000|2023-09-19 21:00:00|283.39|282.94|283.69|282.94|283.69|282.94|283.39|282.89|0
1695157500000|2023-09-19 21:05:00|283.64||283.64||283.64||283.64||0
1695157800000|2023-09-19 21:10:00|283.59|283.04|283.64|283.04|283.69|283.04|283.59|283.04|0
1695160800000|2023-09-19 22:00:00|283.54|282.94|283.64|283.04|283.64|283.04|283.54|282.94|0
1695162900000|2023-09-19 22:35:00|283.54|282.94|283.54|282.94|283.64|283.04|283.54|282.94|0
1695164100000|2023-09-19 22:55:00|283.64|283.04|283.64|283.04|283.64|283.04|283.64|283.04|0
1695164400000|2023-09-19 23:00:00|283.54|282.94|283.54|282.94|283.54|282.94|283.54|282.94|0
1695164700000|2023-09-19 23:05:00|283.64|283.04|283.54|282.94|283.64|283.04|283.54|282.94|0
1695165300000|2023-09-19 23:15:00|283.64|283.04|283.54|282.94|283.64|283.04|283.54|282.94|0
1695165600000|2023-09-19 23:20:00|283.64|283.04|283.64|283.04|283.64|283.04|283.54|282.94|0
1695081600000|2023-09-19 00:00:00|286.64|286.04|286.64|286.04|286.64|286.04|286.54|285.94|0
1695082500000|2023-09-19 00:15:00|286.54|285.94|286.64|286.04|286.64|286.04|286.54|285.94|0
1695082800000|2023-09-19 00:20:00|286.54|285.94|286.24|285.64|286.54|285.94|286.24|285.64|0
1695083100000|2023-09-19 00:25:00|286.34|285.74|286.34|285.74|286.44|285.84|286.14|285.54|0
1695083400000|2023-09-19 00:30:00|286.44|285.84|285.94|285.79|286.44|286.14|285.64|285.49|394
1695083700000|2023-09-19 00:35:00|285.89|285.74|285.69|285.49|285.89|285.74|285.64|285.49|222
1695084000000|2023-09-19 00:40:00|285.64|285.54|285.69|285.54|285.69|285.54|285.54|285.39|111
1695084300000|2023-09-19 00:45:00|285.64|285.49|285.74|285.59|285.79|285.64|285.54|285.39|233
1695084600000|2023-09-19 00:50:00|285.79|285.64|285.79|285.64|285.84|285.69|285.69|285.54|93
1695084900000|2023-09-19 00:55:00|285.74|285.59|285.84|285.69|285.89|285.74|285.69|285.54|57
1695085200000|2023-09-19 01:00:00|285.94|285.79|285.24|285.09|286.19|285.99|285.19|284.99|661
1695085500000|2023-09-19 01:05:00|285.19|285.04|285.14|284.99|285.19|285.09|284.54|284.39|1070
1695085800000|2023-09-19 01:10:00|285.09|284.94|285.04|284.89|285.24|285.09|284.79|284.64|301
1695086100000|2023-09-19 01:15:00|284.99|284.84|284.84|284.69|284.99|284.84|284.54|284.39|326
1695086400000|2023-09-19 01:20:00|284.89|284.74|284.99|284.84|285.04|284.89|284.89|284.74|150
1695086700000|2023-09-19 01:25:00|284.94|284.74|284.74|284.59|284.94|284.79|284.69|284.54|171
1695087000000|2023-09-19 01:30:00|284.69|284.54|284.54|284.39|284.69|284.54|284.39|284.24|234
1695087300000|2023-09-19 01:35:00|284.49|284.34|284.69|284.54|284.79|284.64|284.49|284.34|174
1695087600000|2023-09-19 01:40:00|284.64|284.49|284.74|284.54|284.79|284.64|284.54|284.39|213
1695087900000|2023-09-19 01:45:00|284.69|284.59|284.94|284.79|284.94|284.79|284.69|284.54|192
1695088200000|2023-09-19 01:50:00|284.89|284.74|284.84|284.69|285.14|284.94|284.84|284.69|189
1695088500000|2023-09-19 01:55:00|284.79|284.64|284.84|284.69|284.99|284.84|284.79|284.64|119
1695088800000|2023-09-19 02:00:00|284.89|284.64|284.99|284.84|285.04|284.89|284.84|284.64|175
1695089100000|2023-09-19 02:05:00|285.04|284.89|284.79|284.64|285.04|284.89|284.79|284.64|153
1695089400000|2023-09-19 02:10:00|284.74|284.59|284.74|284.59|284.84|284.69|284.64|284.49|133
1695089700000|2023-09-19 02:15:00|284.79|284.64|284.84|284.69|284.99|284.84|284.69|284.54|138
1695090000000|2023-09-19 02:20:00|284.89|284.74|284.79|284.64|284.89|284.74|284.64|284.49|118
1695090300000|2023-09-19 02:25:00|284.74|284.59|284.84|284.69|284.84|284.69|284.64|284.49|145
1695090600000|2023-09-19 02:30:00|284.89|284.74|285.24|285.09|285.24|285.09|284.84|284.69|194
1695090900000|2023-09-19 02:35:00|285.19|285.04|285.14|284.99|285.19|285.04|285.04|284.84|166
1695091200000|2023-09-19 02:40:00|285.19|285.04|285.24|285.04|285.29|285.14|285.09|284.94|233
1695091500000|2023-09-19 02:45:00|285.19|284.99|285.09|284.94|285.29|285.09|285.09|284.94|94
1695091800000|2023-09-19 02:50:00|285.14|284.99|284.99|284.84|285.19|285.04|284.99|284.84|116
1695092100000|2023-09-19 02:55:00|285.04|284.89|285.09|284.94|285.14|284.99|284.99|284.84|130
1695092400000|2023-09-19 03:00:00|285.14|284.99|285.04|284.84|285.19|285.04|284.99|284.84|193
1695092700000|2023-09-19 03:05:00|284.99|284.89|285.19|285.04|285.24|285.09|284.99|284.89|195
1695093000000|2023-09-19 03:10:00|285.14|284.99|285.14|284.99|285.29|285.14|285.04|284.89|190
1695093300000|2023-09-19 03:15:00|285.09|284.94|285.34|285.19|285.44|285.29|285.09|284.94|164
1695093600000|2023-09-19 03:20:00|285.39|285.24|285.49|285.29|285.49|285.34|285.29|285.14|358
1695093900000|2023-09-19 03:25:00|285.44|285.24|285.44|285.29|285.49|285.29|285.34|285.19|193
1695094200000|2023-09-19 03:30:00|285.39|285.24|285.49|285.34|285.49|285.34|285.29|285.14|240
1695094500000|2023-09-19 03:35:00|285.44|285.29|285.49|285.29|285.49|285.34|285.39|285.24|174
1695094800000|2023-09-19 03:40:00|285.44|285.34|285.44|285.29|285.54|285.39|285.39|285.24|195
1695095100000|2023-09-19 03:45:00|285.39|285.24|285.34|285.19|285.44|285.29|285.34|285.19|157
1695095400000|2023-09-19 03:50:00|285.39|285.14|285.44|285.29|285.44|285.29|285.34|285.14|153
1695095700000|2023-09-19 03:55:00|285.39|285.24|285.09|284.94|285.39|285.24|285.04|284.89|241
1695096000000|2023-09-19 04:00:00|285.14|284.99|284.89|284.69|285.14|284.99|284.84|284.69|125
1695096300000|2023-09-19 04:05:00|284.84|284.74|284.74|284.59|284.94|284.79|284.74|284.59|242
1695096600000|2023-09-19 04:10:00|284.64|284.49|284.74|284.59|284.74|284.59|284.64|284.49|144
1695096900000|2023-09-19 04:15:00|||||||||33
1695097200000|2023-09-19 04:20:00|284.69|284.54|284.69|284.54|284.69|284.54|284.69|284.54|65
1695097500000|2023-09-19 04:25:00|284.74|284.59|284.74|284.59|284.79|284.64|284.74|284.59|81
1695097800000|2023-09-19 04:30:00|284.79|284.64|284.74|284.59|284.79|284.64|284.74|284.59|89
1695098100000|2023-09-19 04:35:00|284.64|284.49|284.74|284.59|284.74|284.59|284.64|284.49|103
1695098400000|2023-09-19 04:40:00|284.69|284.54|284.64|284.49|284.69|284.54|284.64|284.49|86
1695098700000|2023-09-19 04:45:00|||||||||25
1695099000000|2023-09-19 04:50:00|284.59|284.44|284.69|284.54|284.69|284.54|284.59|284.44|76
1695099300000|2023-09-19 04:55:00|284.74|284.59|284.74|284.59|284.74|284.59|284.74|284.59|54
1695099600000|2023-09-19 05:00:00|284.69|284.54|284.44|284.24|284.69|284.54|284.39|284.24|284
1695099900000|2023-09-19 05:05:00|284.49|284.29|284.74|284.59|284.79|284.59|284.49|284.29|164
1695100200000|2023-09-19 05:10:00|284.69|284.54|284.64|284.49|284.69|284.54|284.59|284.44|208
1695100500000|2023-09-19 05:15:00|284.59|284.44|284.49|284.34|284.59|284.44|284.44|284.29|235
1695100800000|2023-09-19 05:20:00|284.54|284.39|284.39|284.24|284.54|284.39|284.34|284.19|242
1695101100000|2023-09-19 05:25:00|284.34|284.19|284.39|284.24|284.44|284.29|284.34|284.19|90
1695101400000|2023-09-19 05:30:00|284.34|284.19|284.34|284.19|284.44|284.29|284.29|284.14|108
1695101700000|2023-09-19 05:35:00|284.29|284.14|284.34|284.19|284.39|284.24|284.24|284.09|152
1695102000000|2023-09-19 05:40:00|284.39|284.24|284.14|283.99|284.39|284.24|284.14|283.99|231
1695102300000|2023-09-19 05:45:00|284.09|283.94|284.19|284.04|284.19|284.04|284.09|283.94|124
1695102600000|2023-09-19 05:50:00|284.14|283.99|284.14|283.99|284.19|284.04|284.04|283.89|121
1695102900000|2023-09-19 05:55:00|284.19|284.04|284.19|284.04|284.24|284.09|284.14|283.99|132
1695103200000|2023-09-19 06:00:00|284.14|283.99|284.14|283.99|284.24|284.09|284.09|283.94|140
1695103500000|2023-09-19 06:05:00|284.09|283.94|284.19|284.04|284.24|284.09|284.04|283.89|136
1695103800000|2023-09-19 06:10:00|284.14|283.99|284.19|284.04|284.19|284.04|284.09|283.94|60
1695104100000|2023-09-19 06:15:00|284.24|284.09|284.29|284.14|284.34|284.14|284.14|283.99|70
1695104400000|2023-09-19 06:20:00|284.24|284.09|284.04|283.89|284.29|284.09|283.99|283.84|103
1695104700000|2023-09-19 06:25:00|284.09|283.94|284.19|284.04|284.24|284.09|284.09|283.94|95
1695105000000|2023-09-19 06:30:00|284.14|283.99|284.34|284.14|284.34|284.19|284.14|283.99|104
1695105300000|2023-09-19 06:35:00|284.29|284.19|284.39|284.24|284.44|284.24|284.29|284.19|27
1695105600000|2023-09-19 06:40:00|284.34|284.19|284.59|284.44|284.69|284.54|284.34|284.19|96
1695105900000|2023-09-19 06:45:00|284.54|284.39|284.34|284.19|284.54|284.39|284.34|284.19|88
1695106200000|2023-09-19 06:50:00|284.39|284.24|284.34|284.19|284.44|284.29|284.29|284.14|177
1695106500000|2023-09-19 06:55:00|284.29|284.14|284.39|284.19|284.44|284.29|284.29|284.14|43
1695106800000|2023-09-19 07:00:00|284.34|284.24|284.39|284.24|284.44|284.29|284.24|284.09|133
1695107100000|2023-09-19 07:05:00|284.44|284.19|284.34|284.19|284.44|284.29|284.34|284.19|153
1695107400000|2023-09-19 07:10:00|284.39|284.24|284.39|284.24|284.44|284.29|284.39|284.24|78
1695107700000|2023-09-19 07:15:00|284.44|284.29|284.39|284.24|284.49|284.29|284.39|284.24|117
1695108000000|2023-09-19 07:20:00|284.44|284.29|284.44|284.29|284.44|284.29|284.34|284.19|93
1695108300000|2023-09-19 07:25:00|284.39|284.24|284.39|284.24|284.44|284.24|284.29|284.14|107
1695108600000|2023-09-19 07:30:00|284.34|284.19|284.34|284.19|284.39|284.24|284.34|284.19|94
1695108900000|2023-09-19 07:35:00|284.39|284.24|284.49|284.34|284.49|284.34|284.39|284.24|116
1695109200000|2023-09-19 07:40:00|284.54|284.39|284.34|284.19|284.54|284.39|284.34|284.19|202
1695109500000|2023-09-19 07:45:00|284.39|284.24|284.29|284.14|284.39|284.24|284.29|284.14|172
1695109800000|2023-09-19 07:50:00|284.34|284.19|284.39|284.24|284.39|284.24|284.24|284.09|104
1695110100000|2023-09-19 07:55:00|284.34|284.19|284.39|284.24|284.44|284.29|284.34|284.19|120
1695110400000|2023-09-19 08:00:00|284.44|284.29|284.49|284.34|284.54|284.34|284.39|284.24|138
1695110700000|2023-09-19 08:05:00|284.54|284.39|284.44|284.29|284.54|284.39|284.44|284.29|78
1695111000000|2023-09-19 08:10:00|284.39|284.24|284.44|284.29|284.49|284.34|284.39|284.24|104
1695111300000|2023-09-19 08:15:00|284.39|284.24|284.29|284.14|284.44|284.29|284.24|284.09|131
1695111600000|2023-09-19 08:20:00|284.24|284.09|284.24|284.09|284.34|284.19|284.19|284.04|175
1695111900000|2023-09-19 08:25:00|284.19|284.04|284.19|284.04|284.24|284.09|284.19|284.04|130
1695112200000|2023-09-19 08:30:00|284.14|283.99|284.09|283.94|284.24|284.04|284.04|283.89|317
1695112500000|2023-09-19 08:35:00|284.04|283.89|283.94|283.79|284.14|283.94|283.89|283.74|374
1695112800000|2023-09-19 08:40:00|283.99|283.74|283.94|283.79|283.99|283.84|283.94|283.74|234
1695113100000|2023-09-19 08:45:00|283.99|283.84|284.19|283.99|284.19|284.04|283.99|283.79|252
1695113400000|2023-09-19 08:50:00|284.14|284.04|284.14|283.99|284.24|284.04|284.14|283.99|253
1695113700000|2023-09-19 08:55:00|284.19|284.04|284.14|283.99|284.19|284.04|284.04|283.89|350
1695114000000|2023-09-19 09:00:00|284.09|283.94|283.99|283.84|284.09|283.94|283.94|283.79|333
1695114300000|2023-09-19 09:05:00|284.04|283.79|284.04|283.89|284.09|283.94|283.99|283.79|226
1695114600000|2023-09-19 09:10:00|283.99|283.84|283.99|283.84|283.99|283.89|283.99|283.84|72
1695114900000|2023-09-19 09:15:00|284.04|283.89|284.09|283.94|284.09|283.94|284.04|283.84|88
1695115200000|2023-09-19 09:20:00|284.34|283.74|284.14|283.54|284.34|283.74|284.14|283.54|0
1695115500000|2023-09-19 09:25:00|284.24|283.64|284.24|283.64|284.24|283.64|284.24|283.64|8
1695115800000|2023-09-19 09:30:00|284.34|283.74|284.24|283.64|284.34|283.74|284.24|283.64|0
1695116100000|2023-09-19 09:35:00|284.34|283.74|284.24|283.64|284.34|283.74|284.24|283.64|0
1695117000000|2023-09-19 09:50:00|284.19|283.94|284.19|284.04|284.24|284.04|284.14|283.94|18
1695117300000|2023-09-19 09:55:00|284.14|283.99|284.29|284.09|284.29|284.09|284.14|283.99|8
1695117600000|2023-09-19 10:00:00|284.24|284.04|284.24|284.09|284.24|284.09|284.19|284.04|14
1695117900000|2023-09-19 10:05:00|284.29|284.14|284.24|284.09|284.29|284.14|284.24|284.09|16
1695118200000|2023-09-19 10:10:00|284.29|284.14|284.24|284.04|284.29|284.14|284.24|284.04|46
1695118500000|2023-09-19 10:15:00|284.19|284.09|284.24|284.09|284.29|284.09|284.19|284.09|16
1695118800000|2023-09-19 10:20:00||284.04||284.09||284.09||284.04|3
1695119100000|2023-09-19 10:25:00|284.19|284.04|284.19|284.04|284.24|284.09|284.19|284.04|7
1695119400000|2023-09-19 10:30:00|284.24|284.09|284.24|284.04|284.24|284.09|284.19|284.04|3
1695119700000|2023-09-19 10:35:00|284.19|284.09|284.24|284.09|284.24|284.09|284.19|284.04|0
1695120000000|2023-09-19 10:40:00|284.19|284.04|284.24|284.09|284.24|284.09|284.19|284.04|14
1695120300000|2023-09-19 10:45:00|284.19|284.04|284.19|284.04|284.24|284.04|284.19|283.99|10
1695120600000|2023-09-19 10:50:00|284.24|283.99|284.19|284.04|284.24|284.04|284.19|283.99|2
1695120900000|2023-09-19 10:55:00|284.24|283.99|284.19|283.99|284.24|283.99|284.14|283.99|2
1695121200000|2023-09-19 11:00:00|284.14|284.04|284.19|283.99|284.19|284.04|284.14|283.99|10
1695121500000|2023-09-19 11:05:00|284.24|284.04|284.19|283.99|284.24|284.04|284.19|283.99|4
1695121800000|2023-09-19 11:10:00|284.14|284.04|284.19|283.99|284.19|284.04|284.14|283.99|10
1695122100000|2023-09-19 11:15:00|284.14|283.94|284.14|283.94|284.19|283.99|284.09|283.94|5
1695122400000|2023-09-19 11:20:00|284.19|283.99|284.19|283.99|284.19|283.99|284.19|283.99|0
1695122700000|2023-09-19 11:25:00|284.14|284.04|284.19|284.04|284.19|284.04|284.14|283.99|2
1695123000000|2023-09-19 11:30:00||283.99||283.99||284.04||283.99|2
1695123300000|2023-09-19 11:35:00|284.14|284.04|284.14|283.99|284.19|284.04|284.14|283.99|17
1695123600000|2023-09-19 11:40:00|284.09|283.94|284.04|283.89|284.09|283.94|284.04|283.89|21
1695123900000|2023-09-19 11:45:00|284.09|283.94|284.09|283.94|284.09|283.94|284.04|283.89|15
1695124200000|2023-09-19 11:50:00||283.89||283.94||283.94||283.89|2
1695124500000|2023-09-19 11:55:00|284.04|283.89|284.04|283.89|284.09|283.89|284.04|283.89|7
1695124800000|2023-09-19 12:00:00|284.09|283.94|284.04|283.89|284.09|283.94|284.04|283.89|19
1695125100000|2023-09-19 12:05:00|284.09|283.94|284.14|283.99|284.19|284.04|284.09|283.94|19
1695125400000|2023-09-19 12:10:00|284.09|283.94|284.19|284.04|284.19|284.04|284.09|283.94|11
1695125700000|2023-09-19 12:15:00|284.14|283.99|284.09|283.94|284.19|284.04|284.09|283.94|8
1695126000000|2023-09-19 12:20:00|284.04|283.89|284.04|283.89|284.09|283.94|284.04|283.89|15
1695126300000|2023-09-19 12:25:00|284.09|283.94|284.04|283.89|284.09|283.94|284.04|283.84|18
1695126600000|2023-09-19 12:30:00|284.09|283.94|284.04|283.84|284.09|283.94|283.99|283.79|3
1695126900000|2023-09-19 12:35:00|283.99|283.79|283.99|283.84|284.04|283.84|283.94|283.79|8
1695127200000|2023-09-19 12:40:00|283.94|283.79|283.89|283.74|283.99|283.79|283.89|283.74|29
1695127500000|2023-09-19 12:45:00|283.84|283.69|283.94|283.79|283.94|283.79|283.84|283.69|15
1695127800000|2023-09-19 12:50:00|283.89|283.74|283.89|283.74|283.89|283.79|283.84|283.69|13
1695128100000|2023-09-19 12:55:00|283.84|283.69|283.84|283.69|283.84|283.69|283.84|283.69|2
1695128400000|2023-09-19 13:00:00|283.79|283.64|283.74|283.59|283.84|283.64|283.74|283.59|30
1695128700000|2023-09-19 13:05:00|283.79|283.54|283.79|283.64|283.79|283.64|283.79|283.54|8
1695129000000|2023-09-19 13:10:00|283.74|283.59|283.84|283.64|283.84|283.69|283.74|283.59|12
1695129300000|2023-09-19 13:15:00|283.79|283.59|283.79|283.64|283.79|283.64|283.74|283.59|9
1695129600000|2023-09-19 13:20:00|283.74|283.59|283.84|283.69|283.84|283.69|283.74|283.59|10
1695129900000|2023-09-19 13:25:00|283.89|283.74|283.79|283.59|283.94|283.74|283.79|283.59|34
1695130200000|2023-09-19 13:30:00|283.84|283.64|283.84|283.69|283.84|283.69|283.54|283.39|132
1695130500000|2023-09-19 13:35:00|283.89|283.74|283.84|283.69|283.89|283.74|283.74|283.59|26
1695130800000|2023-09-19 13:40:00|283.89|283.74|283.84|283.69|283.94|283.79|283.79|283.59|55
1695131100000|2023-09-19 13:45:00|283.89|283.74|283.94|283.74|283.94|283.79|283.84|283.69|62
1695131400000|2023-09-19 13:50:00|283.89|283.79|283.94|283.79|284.04|283.89|283.84|283.69|218
1695131700000|2023-09-19 13:55:00|283.89|283.74|283.79|283.59|283.99|283.84|283.74|283.59|55
1695132000000|2023-09-19 14:00:00|283.74|283.64|283.54|283.39|283.74|283.64|283.54|283.39|35
1695132300000|2023-09-19 14:05:00|283.59|283.44|283.54|283.39|283.64|283.49|283.49|283.34|42
1695132600000|2023-09-19 14:10:00|283.59|283.34|283.54|283.39|283.59|283.44|283.49|283.34|21
1695132900000|2023-09-19 14:15:00|283.59|283.34|283.64|283.49|283.64|283.49|283.44|283.29|58
1695133200000|2023-09-19 14:20:00|283.69|283.44|283.69|283.49|283.74|283.59|283.59|283.44|24
1695133500000|2023-09-19 14:25:00|283.64|283.54|283.64|283.49|283.69|283.54|283.54|283.39|6
1695133800000|2023-09-19 14:30:00|283.59|283.44|283.54|283.34|283.64|283.44|283.49|283.34|9
1695134100000|2023-09-19 14:35:00|283.49|283.39|283.44|283.29|283.59|283.44|283.44|283.29|5
1695134400000|2023-09-19 14:40:00|283.49|283.24|283.54|283.34|283.54|283.39|283.39|283.24|45
1695134700000|2023-09-19 14:45:00|283.49|283.39|283.54|283.39|283.64|283.44|283.49|283.34|11
1695135000000|2023-09-19 14:50:00|283.59|283.44|283.59|283.44|283.64|283.44|283.54|283.39|6
1695135300000|2023-09-19 14:55:00|283.54|283.39|283.54|283.39|283.64|283.49|283.54|283.39|21
1695135600000|2023-09-19 15:00:00|283.49|283.34|283.44|283.29|283.54|283.39|283.44|283.29|52
1695135900000|2023-09-19 15:05:00|283.49|283.34|283.44|283.29|283.49|283.34|283.39|283.24|10
1695136200000|2023-09-19 15:10:00|283.39|283.24|283.49|283.34|283.49|283.34|283.39|283.24|21
1695136500000|2023-09-19 15:15:00|283.44|283.29|283.39|283.24|283.49|283.34|283.39|283.19|11
1695136800000|2023-09-19 15:20:00|283.44|283.29|283.29|283.14|283.44|283.29|283.29|283.14|39
1695137100000|2023-09-19 15:25:00|283.34|283.19|283.24|283.09|283.39|283.24|283.24|283.09|120
1695137400000|2023-09-19 15:30:00|283.29|283.04|283.39|283.24|283.44|283.29|283.24|283.04|63
1695137700000|2023-09-19 15:35:00|283.44|283.29|283.44|283.24|283.49|283.29|283.39|283.24|7
1695138000000|2023-09-19 15:40:00|283.39|283.29|283.44|283.29|283.49|283.29|283.39|283.24|10
1695138300000|2023-09-19 15:45:00|283.39|283.24|283.44|283.24|283.44|283.29|283.39|283.19|3
1695138600000|2023-09-19 15:50:00|283.39|283.19|283.49|283.34|283.49|283.34|283.39|283.19|1
1695138900000|2023-09-19 15:55:00|283.54|283.39|283.49|283.34|283.54|283.39|283.49|283.29|10
1695139200000|2023-09-19 16:00:00|283.44|283.29|283.44|283.29|283.49|283.29|283.39|283.24|2
1695139500000|2023-09-19 16:05:00|283.39|283.24|283.34|283.14|283.39|283.24|283.29|283.14|2
1695139800000|2023-09-19 16:10:00|283.29|283.19|283.39|283.24|283.44|283.24|283.29|283.14|2
1695140100000|2023-09-19 16:15:00|283.44|283.29|283.44|283.29|283.44|283.29|283.39|283.24|1
1695140400000|2023-09-19 16:20:00|283.39|283.24|283.39|283.19|283.44|283.29|283.39|283.19|0
1695140700000|2023-09-19 16:25:00|283.34|283.24|283.34|283.19|283.39|283.24|283.34|283.19|3
1695141000000|2023-09-19 16:30:00|283.29|283.14|283.19|283.04|283.34|283.19|283.19|282.99|12
1695141300000|2023-09-19 16:35:00|283.14|282.99|283.09|282.94|283.19|283.04|283.09|282.94|11
1695141600000|2023-09-19 16:40:00|283.14|282.99|283.19|282.99|283.19|283.04|283.09|282.94|6
1695141900000|2023-09-19 16:45:00|283.14|283.04|283.19|283.04|283.24|283.04|283.14|282.99|2
1695142200000|2023-09-19 16:50:00|283.24|283.09|283.24|283.09|283.24|283.09|283.14|282.99|4
1695142500000|2023-09-19 16:55:00|283.29|283.14|283.29|283.14|283.34|283.19|283.29|283.09|16
1695142800000|2023-09-19 17:00:00|283.24|283.09|283.29|283.14|283.29|283.14|283.19|283.04|10
1695143100000|2023-09-19 17:05:00|283.24|283.09|283.29|283.09|283.29|283.14|283.19|283.04|8
1695143400000|2023-09-19 17:10:00|283.24|283.04|283.24|283.04|283.29|283.09|283.19|282.99|22
1695143700000|2023-09-19 17:15:00|283.19|283.09|283.24|283.09|283.29|283.14|283.19|283.04|12
1695144000000|2023-09-19 17:20:00|283.29|283.14|283.24|283.09|283.34|283.19|283.24|283.09|18
1695144300000|2023-09-19 17:25:00|283.19|283.04|283.19|283.04|283.24|283.09|283.14|282.99|27
1695144600000|2023-09-19 17:30:00|283.24|283.09|283.29|283.14|283.34|283.19|283.24|283.09|12
1695144900000|2023-09-19 17:35:00|283.34|283.19|283.34|283.19|283.34|283.19|283.29|283.09|44
1695145200000|2023-09-19 17:40:00|283.39|283.24|283.34|283.19|283.39|283.24|283.34|283.19|13
1695145500000|2023-09-19 17:45:00|283.39|283.24|283.44|283.29|283.49|283.29|283.39|283.24|45
1695145800000|2023-09-19 17:50:00|283.49|283.24|283.39|283.19|283.49|283.29|283.39|283.19|59
1695146100000|2023-09-19 17:55:00|283.34|283.24|283.34|283.19|283.39|283.24|283.34|283.14|47
1695146400000|2023-09-19 18:00:00|283.39|283.24|283.39|283.24|283.44|283.29|283.34|283.19|39
1695146700000|2023-09-19 18:05:00|283.44|283.29|283.44|283.29|283.49|283.34|283.44|283.24|19
1695147000000|2023-09-19 18:10:00|283.49|283.34|283.39|283.24|283.49|283.34|283.39|283.24|28
1695147300000|2023-09-19 18:15:00|283.34|283.19|283.44|283.24|283.44|283.29|283.34|283.14|51
1695147600000|2023-09-19 18:20:00|283.39|283.29|283.34|283.19|283.44|283.29|283.34|283.19|11
1695147900000|2023-09-19 18:25:00|283.39|283.24|283.34|283.19|283.44|283.29|283.34|283.19|14
1695148200000|2023-09-19 18:30:00|283.39|283.24|283.44|283.29|283.44|283.29|283.39|283.24|13
1695148500000|2023-09-19 18:35:00|283.49|283.34|283.64|283.49|283.64|283.49|283.44|283.34|17
1695148800000|2023-09-19 18:40:00|283.69|283.44|283.69|283.49|283.69|283.54|283.64|283.44|15
1695149100000|2023-09-19 18:45:00|283.64|283.44|283.54|283.39|283.64|283.49|283.54|283.34|32
1695149400000|2023-09-19 18:50:00|283.59|283.44|283.49|283.29|283.59|283.44|283.44|283.29|15
1695149700000|2023-09-19 18:55:00|283.44|283.34|283.44|283.24|283.54|283.34|283.39|283.24|20
1695150000000|2023-09-19 19:00:00|283.39|283.19|283.44|283.24|283.49|283.34|283.34|283.19|18
1695150300000|2023-09-19 19:05:00|283.39|283.29|283.34|283.19|283.44|283.29|283.34|283.14|22
1695150600000|2023-09-19 19:10:00|283.39|283.29|283.39|283.19|283.44|283.29|283.29|283.09|29
1695150900000|2023-09-19 19:15:00|283.34|283.14|283.34|283.19|283.39|283.19|283.29|283.14|12
1695151200000|2023-09-19 19:20:00|283.39|283.14|283.39|283.19|283.39|283.19|283.34|283.14|8
1695151500000|2023-09-19 19:25:00|283.44|283.24|283.39|283.24|283.44|283.29|283.39|283.19|20
1695151800000|2023-09-19 19:30:00|283.44|283.29|283.39|283.19|283.44|283.29|283.34|283.19|13
1695152100000|2023-09-19 19:35:00|283.34|283.24|283.39|283.19|283.44|283.24|283.34|283.19|15
1695152400000|2023-09-19 19:40:00|283.34|283.14|283.44|283.24|283.44|283.29|283.29|283.14|43
1695152700000|2023-09-19 19:45:00|283.49|283.29|283.39|283.24|283.49|283.29|283.39|283.19|20
1695153000000|2023-09-19 19:50:00|283.44|283.19|283.34|283.14|283.44|283.24|283.34|283.14|14
1695153300000|2023-09-19 19:55:00|283.39|283.19|283.29|283.14|283.39|283.24|283.29|283.14|25
1695153600000|2023-09-19 20:00:00|283.34|283.19|283.39|283.19|283.44|283.24|283.29|283.19|22
1695153900000|2023-09-19 20:05:00|283.34||283.34||283.34||283.34||0
1695154200000|2023-09-19 20:10:00|283.39||283.39||283.39||283.34||1
1695154500000|2023-09-19 20:15:00|283.34||283.39||283.39||283.34||0
1695154800000|2023-09-19 20:20:00|283.34||283.39||283.39||283.34||0
1695155100000|2023-09-19 20:25:00|283.34||283.34||283.39||283.34||0
1695155400000|2023-09-19 20:30:00|283.39||283.39||283.39||283.39||0
1695156000000|2023-09-19 20:40:00|283.44|283.24|283.39|283.19|283.44|283.24|283.39|283.19|2
1695156900000|2023-09-19 20:55:00|283.34|283.14|283.34|283.09|283.39|283.14|283.34|283.09|7
1695157200000|2023-09-19 21:00:00|283.39|282.94|283.69|282.94|283.69|282.94|283.39|282.89|0
1695157500000|2023-09-19 21:05:00|283.64||283.64||283.64||283.64||0
1695157800000|2023-09-19 21:10:00|283.59|283.04|283.64|283.04|283.69|283.04|283.59|283.04|0
1695160800000|2023-09-19 22:00:00|283.54|282.94|283.64|283.04|283.64|283.04|283.54|282.94|0
1695162900000|2023-09-19 22:35:00|283.54|282.94|283.54|282.94|283.64|283.04|283.54|282.94|0
1695164100000|2023-09-19 22:55:00|283.64|283.04|283.64|283.04|283.64|283.04|283.64|283.04|0
1695164400000|2023-09-19 23:00:00|283.54|282.94|283.54|282.94|283.54|282.94|283.54|282.94|0
1695164700000|2023-09-19 23:05:00|283.64|283.04|283.54|282.94|283.64|283.04|283.54|282.94|0
1695165300000|2023-09-19 23:15:00|283.64|283.04|283.54|282.94|283.64|283.04|283.54|282.94|0
1695165600000|2023-09-19 23:20:00|283.64|283.04|283.64|283.04|283.64|283.04|283.54|282.94|0
1695168300000|2023-09-20 00:05:00|283.54|282.94|283.54|282.94|283.64|283.04|283.54|282.94|0
1695168600000|2023-09-20 00:10:00|283.44|282.84|283.54|282.94|283.54|282.94|283.44|282.84|0
1695168900000|2023-09-20 00:15:00|283.44|282.84|283.54|282.94|283.54|282.94|283.44|282.84|0
1695169200000|2023-09-20 00:20:00|283.44|282.84|283.44|282.84|283.44|282.84|283.44|282.84|0
1695169800000|2023-09-20 00:30:00|283.39|283.14|283.89|283.69|283.94|283.74|283.39|283.14|338
1695170100000|2023-09-20 00:35:00|283.84|283.74|284.04|283.84|284.04|283.84|283.74|283.59|394
1695170400000|2023-09-20 00:40:00|283.99|283.89|283.99|283.79|283.99|283.89|283.89|283.74|112
1695170700000|2023-09-20 00:45:00|283.94|283.74|283.84|283.64|283.94|283.79|283.79|283.64|60
1695171000000|2023-09-20 00:50:00|283.89|283.69|283.79|283.64|283.94|283.79|283.64|283.49|154
1695171300000|2023-09-20 00:55:00|283.84|283.69|283.94|283.79|283.94|283.79|283.79|283.69|124
1695171600000|2023-09-20 01:00:00|283.99|283.84|284.34|284.19|284.34|284.19|283.74|283.54|722
1695171900000|2023-09-20 01:05:00|284.29|284.14|284.14|283.99|284.44|284.29|284.04|283.89|242
1695172200000|2023-09-20 01:10:00|284.09|283.94|283.99|283.84|284.09|283.94|283.84|283.69|239
1695172500000|2023-09-20 01:15:00|283.89|283.74|283.84|283.69|283.94|283.74|283.59|283.39|234
1695172800000|2023-09-20 01:20:00|283.79|283.64|283.79|283.64|283.94|283.79|283.74|283.59|143
1695173100000|2023-09-20 01:25:00|283.84|283.69|283.84|283.64|283.84|283.69|283.69|283.49|121
1695173400000|2023-09-20 01:30:00|283.89|283.69|283.94|283.79|284.04|283.84|283.79|283.64|188
1695173700000|2023-09-20 01:35:00|283.99|283.84|283.99|283.84|284.14|283.99|283.94|283.79|228
1695174000000|2023-09-20 01:40:00|283.94|283.79|283.69|283.54|284.14|283.99|283.69|283.54|288
1695174300000|2023-09-20 01:45:00|283.64|283.49|283.09|282.94|283.64|283.49|283.09|282.94|138
1695174600000|2023-09-20 01:50:00|283.04|282.89|283.29|283.14|283.34|283.19|283.04|282.89|105
1695174900000|2023-09-20 01:55:00|283.34|283.19|283.34|283.19|283.54|283.39|283.29|283.14|76
1695175200000|2023-09-20 02:00:00|283.39|283.24|283.39|283.24|283.44|283.24|283.24|283.09|140
1695175500000|2023-09-20 02:05:00|283.34|283.19|283.29|283.14|283.39|283.24|283.14|282.99|175
1695175800000|2023-09-20 02:10:00|283.34|283.19|283.14|282.99|283.34|283.19|283.09|282.94|150
1695176100000|2023-09-20 02:15:00|283.19|283.04|283.19|283.04|283.24|283.09|283.09|282.94|138
1695176400000|2023-09-20 02:20:00|283.14|282.99|283.44|283.29|283.44|283.29|283.14|282.99|135
1695176700000|2023-09-20 02:25:00|283.49|283.24|283.44|283.29|283.54|283.39|283.29|283.14|182
1695177000000|2023-09-20 02:30:00|283.39|283.24|283.44|283.29|283.49|283.29|283.24|283.09|197
1695177300000|2023-09-20 02:35:00|283.39|283.24|283.24|283.09|283.44|283.29|283.24|283.09|161
1695177600000|2023-09-20 02:40:00|283.29|283.14|283.34|283.19|283.39|283.24|283.19|283.04|123
1695177900000|2023-09-20 02:45:00|283.39|283.24|283.29|283.14|283.39|283.24|283.29|283.14|61
1695178200000|2023-09-20 02:50:00|283.24|283.09|283.19|283.04|283.29|283.14|283.09|282.94|143
1695178500000|2023-09-20 02:55:00|283.14|282.99|283.26|283.11|283.31|283.11|283.09|282.94|69
1695178800000|2023-09-20 03:00:00|283.21|283.06|283.11|282.96|283.26|283.11|283.06|282.91|83
1695179100000|2023-09-20 03:05:00|283.06|282.91|282.96|282.81|283.11|282.96|282.91|282.76|89
1695179400000|2023-09-20 03:10:00|282.91|282.76|283.16|283.01|283.26|283.11|282.91|282.76|92
1695179700000|2023-09-20 03:15:00|283.11|282.96|283.46|283.31|283.51|283.36|283.06|282.91|193
1695180000000|2023-09-20 03:20:00|283.41|283.26|283.31|283.16|283.41|283.26|283.16|282.96|140
1695180300000|2023-09-20 03:25:00|283.26|283.11|283.51|283.31|283.51|283.36|283.21|283.06|163
1695180600000|2023-09-20 03:30:00|283.46|283.36|283.46|283.31|283.51|283.36|283.41|283.26|109
1695180900000|2023-09-20 03:35:00|283.51|283.36|283.36|283.21|283.51|283.36|283.31|283.16|110
1695181200000|2023-09-20 03:40:00|283.31|283.16|283.61|283.41|283.61|283.46|283.31|283.16|164
1695181500000|2023-09-20 03:45:00|283.56|283.36|283.61|283.41|283.66|283.46|283.51|283.36|134
1695181800000|2023-09-20 03:50:00|283.56|283.46|283.51|283.36|283.61|283.46|283.36|283.21|111
1695182100000|2023-09-20 03:55:00|283.46|283.31|283.41|283.26|283.51|283.36|283.36|283.21|108
1695182400000|2023-09-20 04:00:00|283.46|283.31|283.41|283.26|283.46|283.31|283.36|283.21|53
1695182700000|2023-09-20 04:05:00|||||||||14
1695183000000|2023-09-20 04:10:00|283.36|283.21|283.41|283.26|283.41|283.26|283.31|283.16|88
1695183300000|2023-09-20 04:15:00|283.36|283.21|283.46|283.31|283.46|283.31|283.36|283.21|52
1695183600000|2023-09-20 04:20:00|283.51|283.36|283.51|283.36|283.51|283.36|283.46|283.31|56
1695183900000|2023-09-20 04:25:00|283.56|283.41|283.51|283.36|283.56|283.41|283.51|283.36|79
1695184200000|2023-09-20 04:30:00|283.46|283.31|283.51|283.36|283.51|283.36|283.46|283.31|51
1695184500000|2023-09-20 04:35:00|||||||||16
1695184800000|2023-09-20 04:40:00|283.46|283.31|283.46|283.31|283.46|283.31|283.46|283.31|33
1695185100000|2023-09-20 04:45:00|283.51|283.36|283.46|283.31|283.51|283.36|283.46|283.31|71
1695185400000|2023-09-20 04:50:00|283.41|283.26|283.41|283.26|283.41|283.26|283.41|283.26|47
1695185700000|2023-09-20 04:55:00|283.46|283.31|283.46|283.31|283.51|283.36|283.46|283.31|134
1695186000000|2023-09-20 05:00:00|283.41|283.26|283.41|283.26|283.51|283.36|283.36|283.21|221
1695186300000|2023-09-20 05:05:00|283.46|283.31|283.56|283.41|283.61|283.41|283.46|283.31|159
1695186600000|2023-09-20 05:10:00|283.51|283.36|283.51|283.36|283.51|283.36|283.46|283.31|62
1695186900000|2023-09-20 05:15:00|283.46|283.31|283.46|283.31|283.51|283.36|283.46|283.31|50
1695187200000|2023-09-20 05:20:00|283.41|283.26|283.41|283.26|283.46|283.31|283.41|283.26|39
1695187500000|2023-09-20 05:25:00|283.46|283.31|283.51|283.36|283.51|283.36|283.41|283.26|61
1695187800000|2023-09-20 05:30:00|283.56|283.31|283.61|283.46|283.71|283.56|283.56|283.31|190
1695188100000|2023-09-20 05:35:00|283.66|283.51|283.71|283.56|284.06|283.91|283.66|283.46|222
1695188400000|2023-09-20 05:40:00|283.76|283.61|283.66|283.51|283.76|283.61|283.66|283.51|74
1695188700000|2023-09-20 05:45:00|283.61|283.46|283.71|283.56|283.71|283.56|283.61|283.46|92
1695189000000|2023-09-20 05:50:00|283.66|283.51|283.66|283.51|283.66|283.51|283.61|283.46|55
1695189300000|2023-09-20 05:55:00|283.61|283.46|283.76|283.61|283.76|283.61|283.56|283.41|74
1695189600000|2023-09-20 06:00:00|283.71|283.56|283.86|283.71|283.91|283.76|283.71|283.56|152
1695189900000|2023-09-20 06:05:00|283.81|283.66|284.06|283.91|284.16|283.96|283.81|283.66|123
1695190200000|2023-09-20 06:10:00|284.11|283.96|284.21|284.06|284.26|284.11|284.11|283.96|198
1695190500000|2023-09-20 06:15:00|284.16|284.01|284.36|284.16|284.41|284.26|284.16|284.01|275
1695190800000|2023-09-20 06:20:00|284.31|284.11|284.31|284.16|284.36|284.21|284.26|284.11|133
1695191100000|2023-09-20 06:25:00|284.26|284.11|284.36|284.21|284.36|284.21|284.26|284.06|101
1695191400000|2023-09-20 06:30:00|284.31|284.16|284.41|284.26|284.41|284.26|284.21|284.06|266
1695191700000|2023-09-20 06:35:00|284.36|284.21|284.21|284.06|284.36|284.21|284.21|284.06|85
1695192000000|2023-09-20 06:40:00|284.16|284.01|284.01|283.86|284.16|284.01|284.01|283.81|121
1695192300000|2023-09-20 06:45:00|284.06|283.91|284.06|283.91|284.16|283.96|283.96|283.81|168
1695192600000|2023-09-20 06:50:00|284.01|283.86|284.01|283.86|284.01|283.86|283.96|283.81|72
1695192900000|2023-09-20 06:55:00|||||||||31
1695193200000|2023-09-20 07:00:00|284.06|283.81|284.01|283.86|284.06|283.91|284.01|283.81|96
1695193500000|2023-09-20 07:05:00|284.06|283.91|283.96|283.81|284.06|283.91|283.96|283.81|91
1695193800000|2023-09-20 07:10:00|283.91|283.76|284.01|283.86|284.01|283.86|283.91|283.71|111
1695194100000|2023-09-20 07:15:00|283.96|283.81|284.01|283.81|284.06|283.91|283.96|283.81|139
1695194400000|2023-09-20 07:20:00|283.96|283.86|284.06|283.91|284.11|283.96|283.96|283.86|112
1695194700000|2023-09-20 07:25:00|284.11|283.96|284.16|284.01|284.16|284.01|284.06|283.91|102
1695195000000|2023-09-20 07:30:00|284.11|283.96|284.01|283.86|284.11|283.96|284.01|283.81|219
1695195300000|2023-09-20 07:35:00|284.06|283.91|284.11|283.96|284.16|284.01|284.01|283.86|144
1695195600000|2023-09-20 07:40:00|284.06|283.91|284.01|283.86|284.11|283.96|284.01|283.86|158
1695195900000|2023-09-20 07:45:00|284.06|283.91|284.11|283.96|284.16|284.01|284.06|283.91|99
1695196200000|2023-09-20 07:50:00|284.16|284.01|283.96|283.81|284.16|284.01|283.96|283.81|112
1695196500000|2023-09-20 07:55:00|284.01|283.86|284.01|283.86|284.06|283.91|283.96|283.81|115
1695196800000|2023-09-20 08:00:00|284.06|283.91|283.96|283.81|284.06|283.91|283.96|283.81|95
1695197100000|2023-09-20 08:05:00|284.01|283.86|283.91|283.76|284.01|283.86|283.91|283.76|61
1695197400000|2023-09-20 08:10:00|283.96|283.81|284.01|283.86|284.01|283.86|283.91|283.76|98
1695197700000|2023-09-20 08:15:00|284.06|283.91|284.11|283.96|284.11|283.96|284.06|283.91|57
1695198000000|2023-09-20 08:20:00|284.06|283.91|284.16|284.01|284.16|284.01|284.06|283.91|50
1695198300000|2023-09-20 08:25:00|284.11|283.96|284.21|284.06|284.21|284.06|284.11|283.96|132
1695198600000|2023-09-20 08:30:00|284.26|284.11|284.26|284.11|284.31|284.16|284.21|284.06|107
1695198900000|2023-09-20 08:35:00|284.31|284.16|284.26|284.11|284.31|284.16|284.26|284.11|83
1695199200000|2023-09-20 08:40:00|284.31|284.16|284.26|284.11|284.31|284.16|284.26|284.11|140
1695199500000|2023-09-20 08:45:00|284.31|284.16|284.31|284.16|284.36|284.21|284.31|284.16|119
1695199800000|2023-09-20 08:50:00|284.26|284.11|284.41|284.26|284.41|284.26|284.26|284.11|205
1695200100000|2023-09-20 08:55:00|284.36|284.21|284.31|284.16|284.46|284.31|284.31|284.16|189
1695200400000|2023-09-20 09:00:00|284.36|284.21|284.46|284.31|284.51|284.36|284.36|284.21|227
1695200700000|2023-09-20 09:05:00|284.51|284.36|284.41|284.21|284.51|284.36|284.36|284.21|88
1695201000000|2023-09-20 09:10:00|284.46|284.26|284.46|284.31|284.71|284.41|284.46|284.26|143
1695201300000|2023-09-20 09:15:00|284.51|284.26|284.51|284.36|284.56|284.36|284.41|284.26|64
1695201600000|2023-09-20 09:20:00|284.71|284.11|284.71|284.11|284.71|284.11|284.71|284.11|0
1695201900000|2023-09-20 09:25:00|||||||||5
1695202200000|2023-09-20 09:30:00|284.81|284.21|284.71|284.11|284.81|284.21|284.71|284.11|0
1695202500000|2023-09-20 09:35:00|284.81|284.21|284.71|284.11|284.81|284.21|284.71|284.11|0
1695202800000|2023-09-20 09:40:00|284.81|284.21|284.71|284.11|284.81|284.21|284.71|284.11|0
1695203100000|2023-09-20 09:45:00|284.81|284.21|284.71|284.11|284.81|284.21|284.71|284.11|0
1695203400000|2023-09-20 09:50:00|284.56|284.36|284.46|284.31|284.56|284.41|284.46|284.31|65
1695203700000|2023-09-20 09:55:00|284.41|284.26|284.56|284.36|284.56|284.41|284.41|284.26|103
1695204000000|2023-09-20 10:00:00|284.51|284.31|284.56|284.36|284.56|284.36|284.46|284.31|1
1695204300000|2023-09-20 10:05:00|284.51|284.41|284.51|284.36|284.56|284.41|284.51|284.36|0
1695204600000|2023-09-20 10:10:00|284.56|284.41|284.56|284.41|284.56|284.41|284.56|284.41|53
1695204900000|2023-09-20 10:15:00|284.51|284.36|284.51|284.36|284.51|284.36|284.51|284.36|0
1695205200000|2023-09-20 10:20:00|284.56|284.41|284.61|284.41|284.61|284.41|284.56|284.36|1
1695205500000|2023-09-20 10:25:00|284.56||284.56||284.61||284.56||1
1695205800000|2023-09-20 10:30:00|284.51|284.36|284.56|284.41|284.56|284.41|284.51|284.36|5
1695206100000|2023-09-20 10:35:00|284.61|284.46|284.61|284.46|284.66|284.46|284.56|284.46|15
1695206400000|2023-09-20 10:40:00|284.66|284.51|284.66|284.51|284.66|284.51|284.66|284.51|2
1695206700000|2023-09-20 10:45:00|284.61|284.46|284.61|284.46|284.66|284.46|284.61|284.46|2
1695207000000|2023-09-20 10:50:00|284.66|284.51|284.66|284.51|284.66|284.51|284.66|284.51|4
1695207300000|2023-09-20 10:55:00|284.71|284.56|284.66|284.51|284.71|284.56|284.66|284.51|7
1695207600000|2023-09-20 11:00:00|284.71|284.56|284.71|284.56|284.71|284.56|284.66|284.56|8
1695207900000|2023-09-20 11:05:00|284.76|284.61|284.76|284.56|284.81|284.66|284.71|284.56|23
1695208200000|2023-09-20 11:10:00|284.71|284.61|284.76|284.56|284.76|284.61|284.71|284.56|10
1695208500000|2023-09-20 11:15:00||284.61||284.61||284.61||284.56|2
1695208800000|2023-09-20 11:20:00|284.81|284.66|284.81|284.61|284.81|284.66|284.76|284.61|2
1695209100000|2023-09-20 11:25:00|284.76|284.56|284.71|284.56|284.76|284.56|284.71|284.56|7
1695209400000|2023-09-20 11:30:00|284.76|284.61|284.71|284.56|284.76|284.61|284.71|284.56|44
1695209700000|2023-09-20 11:35:00|284.76|284.61|284.81|284.66|284.81|284.66|284.76|284.61|20
1695210000000|2023-09-20 11:40:00|||||||||18
1695210300000|2023-09-20 11:45:00|284.76|284.61|284.71|284.56|284.76|284.61|284.71|284.56|11
1695210600000|2023-09-20 11:50:00|284.66|284.51|284.66|284.51|284.66|284.56|284.66|284.51|9
1695210900000|2023-09-20 11:55:00|284.71|284.56|284.71|284.56|284.71|284.56|284.66|284.51|11
1695211200000|2023-09-20 12:00:00|284.66|284.51|284.66|284.51|284.66|284.56|284.66|284.51|11
1695211500000|2023-09-20 12:05:00|284.61|284.46|284.66|284.51|284.71|284.51|284.61|284.46|28
1695211800000|2023-09-20 12:10:00|284.61|284.46|284.61|284.46|284.66|284.46|284.61|284.46|4
1695212100000|2023-09-20 12:15:00|284.66|284.51|284.71|284.56|284.71|284.56|284.61|284.51|16
1695212400000|2023-09-20 12:20:00|284.66|284.51|284.66|284.51|284.66|284.56|284.66|284.51|11
1695212700000|2023-09-20 12:25:00|284.71|284.56|284.66|284.51|284.71|284.56|284.66|284.51|19
1695213000000|2023-09-20 12:30:00|284.61|284.46|284.61|284.46|284.66|284.51|284.61|284.46|10
1695213300000|2023-09-20 12:35:00||284.41||284.46||284.46||284.41|8
1695213600000|2023-09-20 12:40:00|284.66|284.51|284.71|284.56|284.71|284.56|284.66|284.51|21
1695213900000|2023-09-20 12:45:00|284.76|284.51|284.76|284.61|284.76|284.61|284.76|284.51|13
1695214200000|2023-09-20 12:50:00|||||||||1
1695214500000|2023-09-20 12:55:00|284.81|284.66|284.81|284.66|284.81|284.66|284.81|284.66|9
1695214800000|2023-09-20 13:00:00|284.86|284.71|284.86|284.71|284.86|284.71|284.81|284.66|18
1695215100000|2023-09-20 13:05:00|284.96|284.76|284.91|284.76|284.96|284.76|284.91|284.76|39
1695215400000|2023-09-20 13:10:00|||||||||1
1695215700000|2023-09-20 13:15:00||284.71||284.76||284.76||284.71|6
1695216000000|2023-09-20 13:20:00|284.86|284.71|284.86|284.71|284.86|284.71|284.86|284.71|5
1695216300000|2023-09-20 13:25:00|284.91|284.66|284.86|284.71|284.91|284.71|284.81|284.66|32
1695216600000|2023-09-20 13:30:00|284.81|284.66|284.91|284.76|284.91|284.76|284.61|284.46|251
1695216900000|2023-09-20 13:35:00|284.96|284.81|285.16|285.01|285.16|285.01|284.81|284.66|115
1695217200000|2023-09-20 13:40:00|285.11|284.96|285.31|285.16|285.31|285.16|285.06|284.91|87
1695217500000|2023-09-20 13:45:00|285.26|285.11|285.31|285.16|285.31|285.16|285.21|285.06|115
1695217800000|2023-09-20 13:50:00|285.26|285.11|285.36|285.21|285.36|285.21|285.26|285.11|65
1695218100000|2023-09-20 13:55:00|285.41|285.26|285.31|285.16|285.41|285.26|285.31|285.16|103
1695218400000|2023-09-20 14:00:00|285.26|285.11|285.16|285.01|285.26|285.11|285.16|285.01|101
1695218700000|2023-09-20 14:05:00|285.21|285.06|285.26|285.06|285.26|285.11|285.11|284.96|116
1695219000000|2023-09-20 14:10:00|285.21|285.11|285.06|284.91|285.26|285.11|285.06|284.91|140
1695219300000|2023-09-20 14:15:00|285.11|284.96|285.11|284.96|285.16|285.01|285.11|284.96|56
1695219600000|2023-09-20 14:20:00|285.06|284.91|285.06|284.91|285.11|284.96|285.06|284.91|75
1695219900000|2023-09-20 14:25:00|285.01|284.86|285.06|284.91|285.11|284.96|284.96|284.81|84
1695220200000|2023-09-20 14:30:00|285.01|284.86|285.06|284.91|285.06|284.91|284.96|284.81|83
1695220500000|2023-09-20 14:35:00|285.01|284.86|284.96|284.81|285.06|284.91|284.96|284.81|39
1695220800000|2023-09-20 14:40:00|284.91|284.76|284.86|284.71|284.91|284.76|284.81|284.66|79
1695221100000|2023-09-20 14:45:00|284.91|284.76|284.81|284.66|284.91|284.76|284.81|284.66|92
1695221400000|2023-09-20 14:50:00|284.86|284.71|284.91|284.76|284.91|284.76|284.86|284.71|37
1695221700000|2023-09-20 14:55:00|284.96|284.81|284.91|284.76|284.96|284.81|284.86|284.71|36
1695222000000|2023-09-20 15:00:00|284.86|284.71|284.86|284.71|284.91|284.76|284.86|284.71|27
1695222300000|2023-09-20 15:05:00|284.91|284.76|284.96|284.81|284.96|284.81|284.91|284.76|24
1695222600000|2023-09-20 15:10:00|285.01|284.86|285.01|284.86|285.11|284.96|285.01|284.86|52
1695222900000|2023-09-20 15:15:00|284.96|284.81|285.01|284.86|285.01|284.86|284.96|284.81|43
1695223200000|2023-09-20 15:20:00|284.96|284.81|285.01|284.86|285.01|284.86|284.96|284.81|33
1695223500000|2023-09-20 15:25:00|285.06|284.91|284.96|284.81|285.06|284.91|284.96|284.81|160
1695223800000|2023-09-20 15:30:00|285.01|284.86|284.96|284.76|285.01|284.86|284.91|284.76|50
1695224100000|2023-09-20 15:35:00|284.91|284.81|284.76|284.61|284.96|284.81|284.76|284.61|12
1695224400000|2023-09-20 15:40:00|284.71|284.56|284.66|284.51|284.71|284.56|284.61|284.46|169
1695225000000|2023-09-20 15:50:00|284.61|284.46|284.71|284.56|284.71|284.56|284.61|284.46|48
1695225300000|2023-09-20 15:55:00|284.66|284.51|284.76|284.61|284.76|284.61|284.66|284.51|21
1695225600000|2023-09-20 16:00:00|284.71|284.56|284.76|284.61|284.76|284.61|284.71|284.56|10
1695225900000|2023-09-20 16:05:00|284.71|284.56|284.66|284.51|284.76|284.61|284.66|284.51|7
1695226200000|2023-09-20 16:10:00|284.61|284.46|284.71|284.51|284.71|284.56|284.61|284.46|5
1695226500000|2023-09-20 16:15:00|284.76|284.56|284.76|284.56|284.76|284.61|284.66|284.51|16
1695226800000|2023-09-20 16:20:00|284.71|284.61|284.76|284.56|284.76|284.61|284.71|284.56|10
1695227100000|2023-09-20 16:25:00|284.71|284.51|284.81|284.61|284.81|284.66|284.71|284.51|9
1695227400000|2023-09-20 16:30:00|284.76|284.66|284.81|284.66|284.81|284.66|284.76|284.66|3
1695227700000|2023-09-20 16:35:00|284.86|284.61|284.81|284.66|284.86|284.71|284.81|284.61|7
1695228000000|2023-09-20 16:40:00|284.86|284.71|284.81|284.66|284.86|284.71|284.81|284.66|12
1695228300000|2023-09-20 16:45:00|284.76|284.61|284.81|284.66|284.86|284.71|284.76|284.61|16
1695228600000|2023-09-20 16:50:00|284.86|284.61|284.86|284.66|284.86|284.71|284.86|284.61|4
1695228900000|2023-09-20 16:55:00|284.91|284.71|284.91|284.76|284.91|284.76|284.91|284.71|15
1695229200000|2023-09-20 17:00:00|284.86|284.71|284.91|284.76|284.91|284.76|284.86|284.71|18
1695229500000|2023-09-20 17:05:00|284.86|284.71|284.91|284.76|284.96|284.76|284.86|284.71|27
1695229800000|2023-09-20 17:10:00|284.96|284.81|284.86|284.71|284.96|284.81|284.86|284.71|23
1695230100000|2023-09-20 17:15:00|284.81|284.66|284.96|284.81|284.96|284.81|284.81|284.66|9
1695230400000|2023-09-20 17:20:00|285.01|284.86|284.96|284.81|285.01|284.86|284.96|284.76|4
1695230700000|2023-09-20 17:25:00|284.91|284.76|284.91|284.76|284.96|284.81|284.91|284.76|11
1695231000000|2023-09-20 17:30:00|284.86|284.71|284.86|284.71|284.91|284.76|284.86|284.71|2
1695231300000|2023-09-20 17:35:00|284.81|284.66|284.81|284.66|284.86|284.66|284.81|284.66|3
1695231600000|2023-09-20 17:40:00|284.76|284.61|284.76|284.56|284.76|284.61|284.76|284.56|30
1695231900000|2023-09-20 17:45:00|284.71|284.61|284.81|284.61|284.81|284.66|284.71|284.56|18
1695232200000|2023-09-20 17:50:00||284.66||284.61||284.66||284.61|12
1695232500000|2023-09-20 17:55:00|284.91|284.56|284.91|284.21|284.96|284.56|284.36|283.86|62
1695232800000|2023-09-20 18:00:00|284.81|284.36|284.31|284.11|284.81|284.36|284.26|284.01|48
1695233100000|2023-09-20 18:05:00|284.26|284.06|284.11|283.96|284.46|284.31|284.11|283.96|15
1695233400000|2023-09-20 18:10:00|284.06|283.91|284.16|284.01|284.36|284.16|284.01|283.86|32
1695233700000|2023-09-20 18:15:00|284.11|283.96|284.31|284.16|284.36|284.16|284.06|283.91|39
1695234000000|2023-09-20 18:20:00|284.26|284.11|284.36|284.21|284.41|284.26|284.21|284.01|14
1695234300000|2023-09-20 18:25:00|284.31|284.16|284.26|284.06|284.46|284.31|284.26|284.06|14
1695234600000|2023-09-20 18:30:00|284.21|284.01|284.46|284.31|284.71|284.56|284.16|284.01|16
1695234900000|2023-09-20 18:35:00|284.41|284.26|284.61|284.41|284.76|284.56|284.41|284.26|13
1695235200000|2023-09-20 18:40:00|284.56|284.46|284.56|284.36|284.66|284.51|284.41|284.21|12
1695235500000|2023-09-20 18:45:00|284.61|284.41|284.31|284.11|284.61|284.46|284.31|284.11|10
1695235800000|2023-09-20 18:50:00|284.26|284.06|284.26|284.06|284.36|284.21|284.11|283.91|36
1695236100000|2023-09-20 18:55:00|284.21|284.11|284.21|284.01|284.36|284.21|284.16|284.01|10
1695236400000|2023-09-20 19:00:00|284.16|284.06|284.26|284.06|284.31|284.16|284.11|283.96|5
1695236700000|2023-09-20 19:05:00|284.21|284.11|284.06|283.86|284.26|284.11|284.01|283.86|19
1695237000000|2023-09-20 19:10:00|284.01|283.91|283.86|283.71|284.11|283.91|283.86|283.66|12
1695237300000|2023-09-20 19:15:00|283.91|283.66|283.76|283.61|283.96|283.76|283.71|283.51|28
1695237600000|2023-09-20 19:20:00|283.81|283.66|283.91|283.76|283.91|283.76|283.71|283.56|18
1695237900000|2023-09-20 19:25:00|283.96|283.81|283.86|283.71|283.96|283.81|283.81|283.66|19
1695238200000|2023-09-20 19:30:00|283.81|283.66|283.61|283.46|283.81|283.66|283.61|283.46|19
1695238500000|2023-09-20 19:35:00|283.66|283.41|283.56|283.41|283.66|283.51|283.56|283.41|4
1695238800000|2023-09-20 19:40:00|283.51|283.31|283.51|283.36|283.61|283.46|283.41|283.26|58
1695239100000|2023-09-20 19:45:00|283.46|283.31|283.56|283.36|283.61|283.46|283.46|283.26|15
1695239400000|2023-09-20 19:50:00|283.51|283.31|283.46|283.31|283.56|283.41|283.46|283.31|20
1695239700000|2023-09-20 19:55:00|283.51|283.36|283.36|283.21|283.51|283.36|283.36|283.16|64
1695240000000|2023-09-20 20:00:00|283.31|283.16|283.36|283.16|283.36|283.21|283.26|283.11|64
1695240300000|2023-09-20 20:05:00|283.31|283.21|283.26|283.11|283.36|283.21|283.26|283.11|6
1695240600000|2023-09-20 20:10:00|283.31|283.16|283.31|283.11|283.31|283.16|283.26|283.11|10
1695240900000|2023-09-20 20:15:00|283.26|283.16|283.36|283.16|283.36|283.16|283.26|283.11|0
1695241200000|2023-09-20 20:20:00|283.31|283.21|283.31|283.11|283.31|283.21|283.31|283.11|1
1695242100000|2023-09-20 20:35:00||283.16||283.11||283.16||283.11|0
1695242400000|2023-09-20 20:40:00|283.36|283.16|283.36|283.16|283.36|283.16|283.31|283.16|5
1695242700000|2023-09-20 20:45:00|283.31|283.11|283.31|283.11|283.31|283.11|283.31|283.11|3
1695243300000|2023-09-20 20:55:00|283.26|283.06|283.31|283.06|283.31|283.06|283.21|283.01|5
1695243600000|2023-09-20 21:00:00|283.36|283.01|283.66|283.01|283.66|283.06|283.36|283.01|0
1695244200000|2023-09-20 21:10:00|283.41|282.81|283.51|282.91|283.61|283.01|283.41|282.81|0
1695244500000|2023-09-20 21:15:00|283.61|283.01|283.61|283.01|283.61|283.01|283.61|283.01|0
1695244800000|2023-09-20 21:20:00|283.51|282.91|283.61|283.01|283.61|283.01|283.51|282.91|0
1695245700000|2023-09-20 21:35:00|283.51|282.91|283.61|283.01|283.61|283.01|283.51|282.91|0
1695246000000|2023-09-20 21:40:00|283.51|282.91|283.51|282.91|283.61|283.01|283.51|282.91|0
1695246600000|2023-09-20 21:50:00|283.61|283.01|283.61|283.01|283.61|283.01|283.61|283.01|0
1695246900000|2023-09-20 21:55:00|283.51|282.91|283.61|283.01|283.61|283.01|283.51|282.91|0
1695247200000|2023-09-20 22:00:00|283.71|283.11|283.71|283.11|283.71|283.11|283.61|283.01|0
1695247500000|2023-09-20 22:05:00|283.61|283.01|283.61|283.01|283.71|283.11|283.61|283.01|0
1695247800000|2023-09-20 22:10:00|283.71|283.11|283.51|282.91|283.71|283.11|283.51|282.91|0
1695248400000|2023-09-20 22:20:00|283.61|283.01|283.51|282.91|283.61|283.01|283.51|282.91|0
1695249000000|2023-09-20 22:30:00|283.41|282.81|283.51|282.91|283.51|282.91|283.41|282.81|0
1695249300000|2023-09-20 22:35:00|283.41|282.81|283.51|282.91|283.51|282.91|283.41|282.81|0
1695250800000|2023-09-20 23:00:00|283.41|282.81|283.41|282.81|283.51|282.91|283.41|282.81|0
1695251100000|2023-09-20 23:05:00|283.51|282.91|283.41|282.81|283.51|282.91|283.41|282.81|0
1695251700000|2023-09-20 23:15:00|283.51|282.91|283.21|282.61|283.51|282.91|283.21|282.61|0
1695252300000|2023-09-20 23:25:00|283.31|282.71|283.31|282.71|283.31|282.71|283.31|282.71|0
1695252900000|2023-09-20 23:35:00|283.21|282.61|283.31|282.71|283.31|282.71|283.21|282.61|0
1695253200000|2023-09-20 23:40:00|283.21|282.61|283.21|282.61|283.31|282.71|283.21|282.61|0
1695253500000|2023-09-20 23:45:00|283.31|282.71|283.21|282.61|283.31|282.71|283.21|282.61|0
1695253800000|2023-09-20 23:50:00|283.31|282.71|283.21|282.61|283.31|282.71|283.21|282.61|0
1695254400000|2023-09-21 00:00:00|283.31|282.71|283.21|282.61|283.31|282.71|283.21|282.61|0
1695254700000|2023-09-21 00:05:00|283.31|282.71|283.21|282.61|283.31|282.71|283.21|282.61|0
1695255000000|2023-09-21 00:10:00|283.31|282.71|283.31|282.71|283.31|282.71|283.21|282.61|0
1695255300000|2023-09-21 00:15:00|283.41|282.81|283.31|282.71|283.41|282.81|283.31|282.71|0
1695255600000|2023-09-21 00:20:00|283.41|282.81|283.31|282.71|283.41|282.81|283.31|282.71|0
1695255900000|2023-09-21 00:25:00|283.21|282.61|283.21|282.61|283.31|282.71|283.21|282.61|0
1695256200000|2023-09-21 00:30:00|282.91|282.76|282.76|282.61|283.06|282.91|282.76|282.61|304
1695256500000|2023-09-21 00:35:00|282.81|282.56|282.81|282.61|282.96|282.81|282.71|282.56|275
1695256800000|2023-09-21 00:40:00|282.76|282.56|282.66|282.51|282.81|282.61|282.61|282.46|188
1695257100000|2023-09-21 00:45:00|282.61|282.46|282.51|282.36|282.66|282.51|282.46|282.26|105
1695257400000|2023-09-21 00:50:00|282.46|282.31|282.36|282.21|282.46|282.31|282.31|282.16|210
1695257700000|2023-09-21 00:55:00|282.31|282.16|282.16|281.96|282.36|282.21|282.16|281.96|163
1695258000000|2023-09-21 01:00:00|282.11|281.91|281.96|281.81|282.21|282.06|281.66|281.51|677
1695258300000|2023-09-21 01:05:00|281.91|281.76|281.41|281.26|281.96|281.76|281.36|281.21|316
1695258600000|2023-09-21 01:10:00|281.36|281.21|281.46|281.31|281.61|281.41|280.81|280.66|1067
1695258900000|2023-09-21 01:15:00|281.41|281.26|280.61|280.46|281.41|281.26|280.61|280.46|358
1695259200000|2023-09-21 01:20:00|280.56|280.41|280.56|280.41|280.76|280.61|280.46|280.31|325
1695259500000|2023-09-21 01:25:00|280.51|280.36|280.46|280.31|280.51|280.36|280.01|279.86|323
1695259800000|2023-09-21 01:30:00|280.51|280.36|280.61|280.46|280.61|280.46|280.21|280.06|536
1695260100000|2023-09-21 01:35:00|280.56|280.41|280.66|280.51|280.76|280.56|280.41|280.26|385
1695260400000|2023-09-21 01:40:00|280.71|280.56|280.56|280.41|280.91|280.76|280.56|280.41|299
1695260700000|2023-09-21 01:45:00|280.51|280.36|280.16|280.01|280.51|280.36|280.16|280.01|290
1695261000000|2023-09-21 01:50:00|280.21|280.06|280.31|280.16|280.31|280.16|279.96|279.81|451
1695261300000|2023-09-21 01:55:00|280.36|280.21|280.36|280.21|280.41|280.26|280.16|280.01|366
1695261600000|2023-09-21 02:00:00|280.31|280.16|280.31|280.16|280.41|280.26|280.16|280.01|504
1695261900000|2023-09-21 02:05:00|280.26|280.11|280.31|280.16|280.41|280.26|280.06|279.91|444
1695262200000|2023-09-21 02:10:00|280.21|280.06|280.06|279.91|280.21|280.06|280.01|279.86|275
1695262500000|2023-09-21 02:15:00|280.11|279.96|280.01|279.86|280.16|279.96|279.96|279.81|321
1695262800000|2023-09-21 02:20:00|280.06|279.91|280.01|279.86|280.16|280.01|279.96|279.81|281
1695263100000|2023-09-21 02:25:00|280.11|279.91|280.11|279.96|280.16|280.01|280.06|279.91|275
1695263400000|2023-09-21 02:30:00|280.06|279.91|279.96|279.81|280.11|279.96|279.91|279.76|301
1695263700000|2023-09-21 02:35:00|279.91|279.76|279.66|279.51|279.96|279.76|279.61|279.46|534
1695264000000|2023-09-21 02:40:00|279.61|279.46|279.51|279.36|279.71|279.56|279.51|279.36|278
1695264300000|2023-09-21 02:45:00|279.56|279.41|279.41|279.26|279.61|279.41|279.31|279.16|232
1695264600000|2023-09-21 02:50:00|279.46|279.21|279.36|279.21|279.46|279.31|279.31|279.16|203
1695264900000|2023-09-21 02:55:00|279.31|279.16|279.26|279.11|279.41|279.26|279.16|279.01|185
1695265200000|2023-09-21 03:00:00|279.31|279.16|279.26|279.11|279.36|279.21|279.21|279.06|184
1695265500000|2023-09-21 03:05:00|279.21|279.06|279.41|279.26|279.46|279.31|279.16|278.96|278
1695265800000|2023-09-21 03:10:00|279.36|279.21|279.36|279.21|279.36|279.26|279.21|279.06|196
1695266100000|2023-09-21 03:15:00|279.41|279.26|279.56|279.41|279.56|279.41|279.11|278.96|325
1695266400000|2023-09-21 03:20:00|279.61|279.36|279.71|279.56|279.71|279.56|279.61|279.36|283
1695266700000|2023-09-21 03:25:00|279.66|279.51|279.56|279.41|279.66|279.51|279.36|279.16|249
1695267000000|2023-09-21 03:30:00|279.66|279.51|279.56|279.41|279.66|279.51|279.56|279.41|200
1695267300000|2023-09-21 03:35:00|279.66|279.46|279.66|279.51|279.71|279.56|279.61|279.46|200
1695267600000|2023-09-21 03:40:00|279.61|279.46|279.66|279.51|279.66|279.51|279.61|279.46|90
1695267900000|2023-09-21 03:45:00|279.61|279.46|279.61|279.46|279.66|279.51|279.56|279.41|198
1695268200000|2023-09-21 03:50:00|279.56|279.41|279.56|279.41|279.66|279.46|279.51|279.36|200
1695268500000|2023-09-21 03:55:00|279.51|279.36|279.51|279.36|279.56|279.41|279.51|279.36|118
1695268800000|2023-09-21 04:00:00|279.46|279.31|279.51|279.36|279.51|279.36|279.46|279.31|163
1695269100000|2023-09-21 04:05:00|279.46|279.31|279.36|279.21|279.51|279.36|279.36|279.21|150
1695269400000|2023-09-21 04:10:00|279.41|279.26|279.31|279.16|279.41|279.26|279.31|279.16|198
1695269700000|2023-09-21 04:15:00|279.26|279.11|279.31|279.16|279.36|279.21|279.26|279.11|162
1695270000000|2023-09-21 04:20:00|279.26|279.11|279.31|279.16|279.31|279.16|279.26|279.11|127
1695270300000|2023-09-21 04:25:00|279.26|279.11|279.26|279.11|279.31|279.16|279.26|279.11|82
1695270600000|2023-09-21 04:30:00|279.21|279.06|279.21|279.06|279.26|279.11|279.16|279.01|134
1695270900000|2023-09-21 04:35:00|279.26|279.01|279.31|279.16|279.36|279.16|279.26|279.01|154
1695271200000|2023-09-21 04:40:00|279.38|279.23|279.23|279.03|279.38|279.23|279.18|279.03|131
1695271500000|2023-09-21 04:45:00|279.18|279.08|279.08|278.93|279.23|279.08|279.03|278.83|606
1695271800000|2023-09-21 04:50:00|279.03|278.88|279.13|278.93|279.13|278.98|279.03|278.88|293
1695272100000|2023-09-21 04:55:00|279.08|278.98|279.13|278.98|279.18|279.03|279.08|278.93|144
1695272400000|2023-09-21 05:00:00|279.18|279.03|279.13|278.98|279.28|279.13|279.03|278.88|665
1695272700000|2023-09-21 05:05:00|279.08|278.93|279.38|279.23|279.38|279.23|279.03|278.88|257
1695273000000|2023-09-21 05:10:00|279.33|279.18|279.38|279.23|279.48|279.33|279.33|279.18|182
1695273300000|2023-09-21 05:15:00|279.33|279.18|279.43|279.28|279.48|279.28|279.28|279.13|159
1695273600000|2023-09-21 05:20:00|279.48|279.33|279.18|279.03|279.48|279.33|279.18|279.03|142
1695273900000|2023-09-21 05:25:00|279.23|279.08|279.03|278.88|279.33|279.18|279.03|278.88|286
1695274200000|2023-09-21 05:30:00|279.08|278.93|279.13|278.98|279.23|279.08|279.08|278.88|168
1695274500000|2023-09-21 05:35:00|279.18|279.03|279.38|279.23|279.38|279.23|279.13|278.98|117
1695274800000|2023-09-21 05:40:00|279.43|279.18|279.23|279.08|279.43|279.18|279.18|279.03|121
1695275100000|2023-09-21 05:45:00|279.18|279.03|279.13|278.98|279.23|279.08|279.13|278.98|88
1695275400000|2023-09-21 05:50:00|279.18|279.03|279.03|278.88|279.18|279.03|278.93|278.78|315
1695275700000|2023-09-21 05:55:00|278.98|278.83|278.98|278.83|278.98|278.83|278.88|278.73|214
1695276000000|2023-09-21 06:00:00|278.93|278.78|279.08|278.88|279.13|278.98|278.88|278.73|169
1695276300000|2023-09-21 06:05:00|279.03|278.83|279.23|279.03|279.23|279.03|278.98|278.83|128
1695276600000|2023-09-21 06:10:00|279.18|279.08|279.13|278.98|279.28|279.13|279.08|278.93|190
1695276900000|2023-09-21 06:15:00|279.08|278.93|279.08|278.88|279.13|278.98|279.03|278.88|84
1695277200000|2023-09-21 06:20:00|279.03|278.93|279.08|278.88|279.08|278.93|278.88|278.73|169
1695277500000|2023-09-21 06:25:00|279.03|278.93|279.08|278.93|279.08|278.93|278.98|278.83|113
1695277800000|2023-09-21 06:30:00|279.13|278.98|278.98|278.83|279.13|278.98|278.98|278.83|124
1695278100000|2023-09-21 06:35:00|279.03|278.88|279.03|278.88|279.08|278.93|278.98|278.83|197
1695278400000|2023-09-21 06:40:00|279.08|278.93|279.23|279.03|279.28|279.13|279.08|278.93|351
1695278700000|2023-09-21 06:45:00|279.18|279.08|279.08|278.88|279.23|279.08|278.98|278.83|231
1695279000000|2023-09-21 06:50:00|279.03|278.93|279.13|278.98|279.18|279.03|279.03|278.88|145
1695279300000|2023-09-21 06:55:00|279.08|278.93|279.03|278.88|279.13|278.98|279.03|278.88|91
1695279600000|2023-09-21 07:00:00|279.08|278.93|279.33|279.18|279.38|279.23|279.03|278.88|303
1695279900000|2023-09-21 07:05:00|279.38|279.23|279.33|279.18|279.43|279.23|279.23|279.08|191
1695280200000|2023-09-21 07:10:00|279.28|279.13|279.23|279.08|279.33|279.18|279.18|279.03|193
1695280500000|2023-09-21 07:15:00|279.18|279.03|279.23|279.03|279.28|279.13|279.13|278.98|181
1695280800000|2023-09-21 07:20:00|279.18|278.98|279.23|279.03|279.23|279.08|279.13|278.98|174
1695281100000|2023-09-21 07:25:00|279.18|279.08|279.18|279.03|279.28|279.13|279.18|278.98|158
1695281400000|2023-09-21 07:30:00|279.23|278.98|279.23|279.08|279.33|279.13|279.13|278.93|266
1695281700000|2023-09-21 07:35:00|279.28|279.03|279.38|279.23|279.38|279.23|279.18|279.03|168
1695282000000|2023-09-21 07:40:00|279.33|279.18|279.28|279.08|279.38|279.23|279.23|279.03|115
1695282300000|2023-09-21 07:45:00|279.33|279.13|279.43|279.28|279.43|279.28|279.33|279.13|143
1695282600000|2023-09-21 07:50:00|279.38|279.23|279.48|279.33|279.53|279.38|279.38|279.23|127
1695282900000|2023-09-21 07:55:00|279.43|279.28|279.43|279.28|279.53|279.33|279.38|279.23|227
1695283200000|2023-09-21 08:00:00|279.38|279.23|279.33|279.18|279.43|279.28|279.33|279.18|191
1695283500000|2023-09-21 08:05:00|279.28|279.13|279.38|279.23|279.38|279.23|279.23|279.08|206
1695283800000|2023-09-21 08:10:00|279.43|279.28|279.33|279.18|279.43|279.28|279.28|279.08|178
1695284100000|2023-09-21 08:15:00|279.28|279.13|279.18|279.03|279.28|279.13|279.18|278.98|160
1695284400000|2023-09-21 08:20:00|279.23|278.98|279.23|279.08|279.28|279.13|279.18|278.98|102
1695284700000|2023-09-21 08:25:00|279.33|279.13|279.38|279.23|279.43|279.23|279.28|279.13|102
1695285000000|2023-09-21 08:30:00|279.33|279.18|279.23|279.08|279.33|279.18|279.23|279.08|99
1695285300000|2023-09-21 08:35:00|279.28|279.13|279.23|279.08|279.28|279.13|279.18|279.03|159
1695285600000|2023-09-21 08:40:00|279.18|279.03|279.23|279.08|279.23|279.08|279.18|279.03|178
1695285900000|2023-09-21 08:45:00|279.18|279.03|279.33|279.18|279.33|279.18|279.13|278.98|308
1695286200000|2023-09-21 08:50:00|279.38|279.23|279.28|279.13|279.38|279.23|279.18|279.03|467
1695286500000|2023-09-21 08:55:00|279.23|279.08|279.38|279.23|279.43|279.28|279.18|279.03|481
1695286800000|2023-09-21 09:00:00|279.33|279.18|279.38|279.18|279.43|279.28|279.28|279.13|526
1695287100000|2023-09-21 09:05:00|279.33|279.23|279.48|279.33|279.48|279.33|279.33|279.18|297
1695287400000|2023-09-21 09:10:00|279.43|279.28|279.43|279.23|279.43|279.28|279.33|279.18|86
1695287700000|2023-09-21 09:15:00|279.38|279.18|279.33|279.13|279.38|279.23|279.23|279.03|134
1695288000000|2023-09-21 09:20:00|279.58|278.98|279.58|278.98|279.58|278.98|279.48|278.88|0
1695288300000|2023-09-21 09:25:00|||||||||5
1695288600000|2023-09-21 09:30:00|279.68|279.08|279.58|278.98|279.68|279.08|279.48|278.88|0
1695288900000|2023-09-21 09:35:00|279.48|278.88|279.88|279.28|279.88|279.28|279.48|278.88|0
1695289200000|2023-09-21 09:40:00|279.78|279.18|279.78|279.18|279.88|279.28|279.78|279.18|0
1695289500000|2023-09-21 09:45:00|279.68|279.08|279.68|279.08|279.78|279.18|279.68|279.08|0
1695289800000|2023-09-21 09:50:00|279.28|279.03|279.13|278.98|279.28|279.08|279.13|278.98|24
1695290100000|2023-09-21 09:55:00|279.08|278.93|279.03|278.88|279.13|278.98|279.03|278.83|21
1695290400000|2023-09-21 10:00:00|279.08|278.93|279.08|278.88|279.13|278.98|279.03|278.88|6
1695290700000|2023-09-21 10:05:00|279.03|278.83|278.93|278.78|279.08|278.88|278.88|278.68|8
1695291000000|2023-09-21 10:10:00|278.88|278.73|278.93|278.78|278.93|278.78|278.88|278.68|15
1695291300000|2023-09-21 10:15:00|278.88|278.73|278.78|278.63|278.88|278.73|278.78|278.58|23
1695291600000|2023-09-21 10:20:00|278.83|278.68|278.73|278.58|278.83|278.68|278.73|278.53|39
1695291900000|2023-09-21 10:25:00|278.78|278.53|278.78|278.63|278.78|278.63|278.78|278.53|7
1695292200000|2023-09-21 10:30:00|278.83|278.68|278.88|278.73|278.88|278.73|278.78|278.63|18
1695292500000|2023-09-21 10:35:00|278.83|278.68|278.78|278.63|278.88|278.68|278.78|278.63|5
1695292800000|2023-09-21 10:40:00|278.83|278.58|278.88|278.68|278.88|278.73|278.83|278.58|19
1695293100000|2023-09-21 10:45:00|278.83|278.73|278.88|278.73|278.88|278.73|278.83|278.63|17
1695293400000|2023-09-21 10:50:00|278.83|278.68|278.93|278.73|278.93|278.78|278.83|278.63|19
1695293700000|2023-09-21 10:55:00|278.88|278.78|278.93|278.73|278.93|278.78|278.88|278.73|5
1695294000000|2023-09-21 11:00:00|278.98|278.78|278.98|278.83|279.13|278.93|278.93|278.73|13
1695294300000|2023-09-21 11:05:00|279.03|278.88|278.98|278.78|279.08|278.93|278.88|278.73|3
1695294600000|2023-09-21 11:10:00|278.93|278.83|278.93|278.73|278.98|278.83|278.83|278.68|16
1695294900000|2023-09-21 11:15:00|278.88|278.68|278.88|278.73|278.98|278.78|278.83|278.68|12
1695295200000|2023-09-21 11:20:00|278.93|278.68|278.83|278.63|278.93|278.73|278.78|278.63|14
1695295500000|2023-09-21 11:25:00|278.78|278.68|278.83|278.63|278.83|278.68|278.78|278.63|1
1695295800000|2023-09-21 11:30:00|278.78|278.58|278.83|278.68|278.88|278.68|278.78|278.58|2
1695296100000|2023-09-21 11:35:00|278.88|278.73|278.78|278.63|278.88|278.73|278.78|278.58|4
1695296400000|2023-09-21 11:40:00|278.83|278.68|278.83|278.68|278.83|278.68|278.78|278.63|1
1695296700000|2023-09-21 11:45:00||278.63||278.68||278.68||278.63|0
1695297000000|2023-09-21 11:50:00|278.78|278.63|278.78|278.58|278.83|278.68|278.73|278.58|0
1695297300000|2023-09-21 11:55:00|278.73|278.63|278.78|278.63|278.78|278.63|278.73|278.58|4
1695297600000|2023-09-21 12:00:00|278.83|278.68|278.78|278.63|278.83|278.68|278.68|278.53|13
1695297900000|2023-09-21 12:05:00|278.83|278.68|278.83|278.68|278.88|278.73|278.78|278.58|170
1695298200000|2023-09-21 12:10:00|278.88|278.73|278.78|278.63|278.88|278.73|278.78|278.58|22
1695298500000|2023-09-21 12:15:00|278.83|278.68|278.68|278.53|278.83|278.68|278.68|278.53|21
1695298800000|2023-09-21 12:20:00|278.63|278.48|278.63|278.43|278.68|278.53|278.53|278.38|68
1695299100000|2023-09-21 12:25:00|278.58|278.48|278.68|278.48|278.68|278.48|278.58|278.43|2
1695299400000|2023-09-21 12:30:00|278.63|278.43|278.63|278.43|278.68|278.53|278.48|278.33|19
1695299700000|2023-09-21 12:35:00|278.58|278.38|278.63|278.48|278.68|278.48|278.53|278.38|7
1695300000000|2023-09-21 12:40:00|278.68|278.43|278.63|278.48|278.68|278.53|278.58|278.43|1
1695300300000|2023-09-21 12:45:00|278.58|278.43|278.68|278.48|278.68|278.53|278.53|278.38|8
1695300600000|2023-09-21 12:50:00|278.63|278.53|278.68|278.53|278.68|278.53|278.63|278.48|3
1695300900000|2023-09-21 12:55:00|278.73|278.58|278.78|278.63|278.78|278.63|278.68|278.53|12
1695301200000|2023-09-21 13:00:00|278.83|278.68|278.88|278.68|279.03|278.83|278.83|278.68|49
1695301500000|2023-09-21 13:05:00|278.83|278.73|279.03|278.88|279.08|278.88|278.83|278.73|54
1695301800000|2023-09-21 13:10:00|279.08|278.83|278.93|278.78|279.08|278.88|278.93|278.78|36
1695302100000|2023-09-21 13:15:00|278.98|278.83|278.93|278.78|279.03|278.88|278.93|278.78|17
1695302400000|2023-09-21 13:20:00|278.88|278.73|278.93|278.78|278.98|278.83|278.88|278.73|9
1695302700000|2023-09-21 13:25:00|278.98|278.83|278.98|278.83|279.08|278.93|278.93|278.78|85
1695303000000|2023-09-21 13:30:00|279.03|278.88|278.68|278.53|279.03|278.88|278.68|278.48|238
1695303300000|2023-09-21 13:35:00|278.63|278.48|278.28|278.13|278.83|278.68|278.28|278.13|274
1695303600000|2023-09-21 13:40:00|278.33|278.18|278.13|277.98|278.43|278.28|278.08|277.93|50
1695303900000|2023-09-21 13:45:00|278.18|278.03|278.23|278.08|278.33|278.18|278.18|277.98|28
1695304200000|2023-09-21 13:50:00|278.28|278.03|277.98|277.83|278.28|278.08|277.98|277.78|32
1695304500000|2023-09-21 13:55:00|278.03|277.78|278.03|277.83|278.13|277.98|277.98|277.78|47
1695304800000|2023-09-21 14:00:00|278.08|277.88|278.13|277.98|278.33|278.13|278.03|277.88|69
1695305100000|2023-09-21 14:05:00|278.08|277.93|278.23|278.08|278.23|278.08|278.03|277.88|102
1695305400000|2023-09-21 14:10:00|278.28|278.03|278.03|277.88|278.33|278.18|278.03|277.83|40
1695305700000|2023-09-21 14:15:00|278.08|277.93|278.38|278.23|278.43|278.23|278.08|277.93|31
1695306000000|2023-09-21 14:20:00|278.43|278.18|278.28|278.13|278.58|278.38|278.28|278.13|44
1695306300000|2023-09-21 14:25:00|278.23|278.08|278.23|278.08|278.33|278.18|278.18|277.98|32
1695306600000|2023-09-21 14:30:00|278.18|278.03|278.23|278.08|278.33|278.18|278.13|277.93|27
1695306900000|2023-09-21 14:35:00|278.28|278.13|278.33|278.18|278.38|278.18|278.23|278.08|61
1695307200000|2023-09-21 14:40:00|278.38|278.23|278.18|278.03|278.43|278.28|278.18|278.03|17
1695307500000|2023-09-21 14:45:00|278.13|277.98|278.03|277.88|278.18|278.03|277.98|277.83|28
1695307800000|2023-09-21 14:50:00|277.98|277.78|277.88|277.73|277.98|277.83|277.88|277.73|20
1695308100000|2023-09-21 14:55:00|277.93|277.78|277.78|277.63|277.93|277.78|277.78|277.63|12
1695308400000|2023-09-21 15:00:00|277.83|277.68|277.88|277.73|277.88|277.73|277.78|277.58|49
1695308700000|2023-09-21 15:05:00|277.93|277.78|277.88|277.73|278.03|277.83|277.88|277.73|28
1695309000000|2023-09-21 15:10:00|277.93|277.78|277.93|277.78|278.03|277.88|277.88|277.73|47
1695309300000|2023-09-21 15:15:00|277.88|277.73|278.03|277.88|278.03|277.88|277.88|277.73|7
1695309600000|2023-09-21 15:20:00|278.08|277.93|278.03|277.88|278.13|277.98|277.98|277.78|22
1695309900000|2023-09-21 15:25:00|277.98|277.83|277.93|277.78|277.98|277.83|277.83|277.68|132
1695310200000|2023-09-21 15:30:00|277.98|277.83|278.08|277.93|278.13|277.98|277.83|277.68|56
1695310500000|2023-09-21 15:35:00|278.13|277.88|277.93|277.78|278.13|277.93|277.83|277.68|12
1695310800000|2023-09-21 15:40:00|277.88|277.73|277.83|277.68|277.93|277.78|277.78|277.58|2
1695311100000|2023-09-21 15:45:00|277.88|277.73|277.93|277.78|277.98|277.83|277.88|277.73|26
1695311400000|2023-09-21 15:50:00|277.98|277.83|277.88|277.73|278.03|277.88|277.88|277.73|25
1695311700000|2023-09-21 15:55:00|277.93|277.78|277.88|277.68|277.93|277.78|277.83|277.68|10
1695312000000|2023-09-21 16:00:00|277.83|277.73|277.73|277.58|277.88|277.73|277.68|277.53|8
1695312300000|2023-09-21 16:05:00|277.78|277.53|277.68|277.53|277.78|277.58|277.63|277.48|9
1695312600000|2023-09-21 16:10:00|277.73|277.48|277.63|277.43|277.73|277.53|277.58|277.43|11
1695312900000|2023-09-21 16:15:00|277.58|277.48|277.63|277.48|277.68|277.53|277.58|277.43|10
1695313200000|2023-09-21 16:20:00|277.68|277.53|277.63|277.48|277.73|277.58|277.63|277.48|16
1695313500000|2023-09-21 16:25:00|277.68|277.53|277.68|277.53|277.68|277.53|277.68|277.53|3
1695313800000|2023-09-21 16:30:00|277.73|277.48|277.78|277.63|277.78|277.63|277.73|277.48|31
1695314100000|2023-09-21 16:35:00|277.83|277.68|277.68|277.53|277.83|277.68|277.68|277.53|25
1695314400000|2023-09-21 16:40:00|277.73|277.58|277.63|277.48|277.78|277.58|277.63|277.48|12
1695314700000|2023-09-21 16:45:00|277.68|277.53|277.73|277.58|277.73|277.58|277.68|277.48|6
1695315000000|2023-09-21 16:50:00|277.68|277.53|277.73|277.53|277.78|277.63|277.68|277.53|2
1695315300000|2023-09-21 16:55:00|277.68|277.48|277.58|277.43|277.73|277.53|277.58|277.43|4
1695315600000|2023-09-21 17:00:00|277.63|277.48|277.68|277.53|277.73|277.53|277.63|277.43|7
1695315900000|2023-09-21 17:05:00|277.73|277.48|277.83|277.68|277.83|277.68|277.68|277.48|15
1695316200000|2023-09-21 17:10:00|277.88|277.73|277.98|277.78|277.98|277.78|277.88|277.73|9
1695316500000|2023-09-21 17:15:00|278.03|277.83|278.03|277.83|278.08|277.88|277.93|277.78|14
1695316800000|2023-09-21 17:20:00|277.98|277.88|278.03|277.83|278.03|277.88|277.98|277.78|6
1695317100000|2023-09-21 17:25:00|277.98|277.88|278.03|277.88|278.13|277.98|277.98|277.88|8
1695317400000|2023-09-21 17:30:00|278.08|277.93|278.08|277.88|278.13|277.93|278.03|277.88|3
1695317700000|2023-09-21 17:35:00|278.13|277.93|278.18|278.03|278.23|278.08|278.13|277.93|30
1695318000000|2023-09-21 17:40:00|278.13|277.98|278.08|277.93|278.18|278.03|278.08|277.88|9
1695318300000|2023-09-21 17:45:00|278.13|277.98|278.13|277.98|278.18|278.03|278.13|277.98|4
1695318600000|2023-09-21 17:50:00|278.18|278.03|278.18|278.03|278.18|278.03|278.13|277.93|3
1695318900000|2023-09-21 17:55:00|278.13|277.98|278.13|277.93|278.18|278.03|278.08|277.93|5
1695319200000|2023-09-21 18:00:00|278.08|277.98|278.03|277.83|278.13|277.98|278.03|277.83|5
1695319500000|2023-09-21 18:05:00|278.08|277.88|278.03|277.88|278.13|277.98|278.03|277.83|5
1695319800000|2023-09-21 18:10:00|278.08|277.83|277.98|277.78|278.08|277.93|277.93|277.78|12
1695320100000|2023-09-21 18:15:00|277.93|277.83|277.98|277.83|277.98|277.83|277.93|277.83|8
1695320400000|2023-09-21 18:20:00|277.93|277.78|277.93|277.78|277.93|277.78|277.88|277.73|9
1695320700000|2023-09-21 18:25:00|277.88|277.73|277.78|277.63|277.88|277.73|277.78|277.58|3
1695321000000|2023-09-21 18:30:00|277.73|277.58|277.73|277.53|277.78|277.63|277.68|277.53|20
1695321300000|2023-09-21 18:35:00|277.78|277.58|277.83|277.63|277.88|277.73|277.73|277.53|7
1695321600000|2023-09-21 18:40:00|277.88|277.68|277.88|277.68|277.88|277.73|277.83|277.68|2
1695321900000|2023-09-21 18:45:00|277.83|277.63|277.83|277.63|277.88|277.63|277.78|277.63|3
1695322200000|2023-09-21 18:50:00|277.78|277.58|277.78|277.63|277.78|277.63|277.68|277.53|16
1695322500000|2023-09-21 18:55:00|277.83|277.68|277.78|277.63|277.88|277.68|277.78|277.63|3
1695322800000|2023-09-21 19:00:00|277.83|277.58|277.88|277.68|277.88|277.73|277.73|277.58|6
1695323100000|2023-09-21 19:05:00|277.83|277.73|277.88|277.68|277.88|277.73|277.78|277.63|3
1695323400000|2023-09-21 19:10:00|277.83|277.63|277.78|277.63|277.88|277.63|277.73|277.58|11
1695323700000|2023-09-21 19:15:00|277.73|277.58|277.78|277.63|277.83|277.68|277.73|277.58|13
1695324000000|2023-09-21 19:20:00|277.83|277.68|277.78|277.63|277.83|277.68|277.78|277.58|8
1695324300000|2023-09-21 19:25:00|277.83|277.68|277.68|277.53|277.88|277.68|277.68|277.53|25
1695324600000|2023-09-21 19:30:00|277.63|277.48|277.68|277.48|277.68|277.53|277.58|277.43|43
1695324900000|2023-09-21 19:35:00|277.73|277.53|277.73|277.58|277.73|277.58|277.73|277.53|5
1695325200000|2023-09-21 19:40:00|277.68|277.53|277.73|277.58|277.73|277.58|277.63|277.48|45
1695325500000|2023-09-21 19:45:00|277.78|277.63|277.73|277.58|277.78|277.63|277.73|277.53|29
1695325800000|2023-09-21 19:50:00|277.68|277.53|277.63|277.48|277.68|277.53|277.58|277.43|80
1695326100000|2023-09-21 19:55:00|277.58|277.43|277.53|277.38|277.63|277.43|277.53|277.33|57
1695326400000|2023-09-21 20:00:00|277.58|277.43|277.53|277.38|277.58|277.43|277.53|277.38|11
1695326700000|2023-09-21 20:05:00|277.58|277.43|277.53|277.38|277.58|277.43|277.53|277.33|2
1695327000000|2023-09-21 20:10:00|277.48|277.33|277.43|277.28|277.53|277.38|277.43|277.28|10
1695327300000|2023-09-21 20:15:00|277.48|277.33|277.43|277.28|277.48|277.33|277.43|277.28|23
1695327600000|2023-09-21 20:20:00|277.38|277.23|277.38|277.23|277.43|277.28|277.38|277.23|18
1695327900000|2023-09-21 20:25:00|||||||||1
1695328800000|2023-09-21 20:40:00|||||||||2
1695329700000|2023-09-21 20:55:00|277.33|277.18|277.33|277.18|277.43|277.18|277.33|277.18|8
1695330000000|2023-09-21 21:00:00|277.38|277.13|277.38|277.13|277.38|277.13|277.38|277.13|0
1695330600000|2023-09-21 21:10:00|277.68|277.08|277.28|276.68|277.68|277.08|277.28|276.68|0
1695331200000|2023-09-21 21:20:00|277.38|276.78|277.38|276.78|277.38|276.78|277.38|276.78|0
1695332100000|2023-09-21 21:35:00|277.28|276.68|277.28|276.68|277.38|276.78|277.28|276.68|0
1695332700000|2023-09-21 21:45:00|277.38|276.78|277.38|276.78|277.38|276.78|277.38|276.78|0
1695333000000|2023-09-21 21:50:00|277.28|276.68|277.38|276.78|277.38|276.78|277.28|276.68|0
1695333600000|2023-09-21 22:00:00|277.48|276.88|277.48|276.88|277.48|276.88|277.48|276.88|0
1695333900000|2023-09-21 22:05:00|277.38|276.78|277.48|276.88|277.48|276.88|277.38|276.78|0
1695334200000|2023-09-21 22:10:00|277.58|276.98|277.58|276.98|277.58|276.98|277.48|276.88|0
1695337200000|2023-09-21 23:00:00|277.48|276.88|277.48|276.88|277.48|276.88|277.48|276.88|0
1695338700000|2023-09-21 23:25:00|277.38|276.78|277.48|276.88|277.48|276.88|277.38|276.78|0
1695340200000|2023-09-21 23:50:00|277.38|276.78|277.38|276.78|277.38|276.78|277.28|276.68|0
1695340800000|2023-09-22 00:00:00|277.48|276.88|277.38|276.78|277.48|276.88|277.38|276.78|0
1695341100000|2023-09-22 00:05:00|277.48|276.88|277.48|276.88|277.48|276.88|277.38|276.78|0
1695341400000|2023-09-22 00:10:00|277.38|276.78|277.38|276.78|277.48|276.88|277.38|276.78|0
1695341700000|2023-09-22 00:15:00|277.28|276.68|277.38|276.78|277.38|276.78|277.28|276.68|0
1695342000000|2023-09-22 00:20:00|277.28|276.68|277.38|276.78|277.38|276.78|277.28|276.68|0
1695342300000|2023-09-22 00:25:00|277.28|276.68|277.28|276.68|277.28|276.68|277.28|276.68|0
1695342600000|2023-09-22 00:30:00|277.38|276.78|277.38|277.23|277.38|277.23|276.88|276.68|500
1695342900000|2023-09-22 00:35:00|277.28|277.13|277.23|277.08|277.28|277.13|276.88|276.73|471
1695343200000|2023-09-22 00:40:00|277.18|276.98|277.23|277.08|277.28|277.13|276.93|276.78|380
1695343500000|2023-09-22 00:45:00|277.28|277.13|277.23|277.08|277.28|277.13|277.03|276.88|347
1695343800000|2023-09-22 00:50:00|277.28|277.13|277.43|277.28|277.43|277.28|277.28|277.13|147
1695344100000|2023-09-22 00:55:00|277.38|277.23|277.28|277.13|277.48|277.33|277.18|277.03|286
1695344400000|2023-09-22 01:00:00|277.18|277.03|276.93|276.78|277.28|277.13|276.88|276.73|1004
1695344700000|2023-09-22 01:05:00|276.88|276.73|277.43|277.28|277.58|277.43|276.83|276.68|623
1695345000000|2023-09-22 01:10:00|277.48|277.33|277.33|277.18|277.53|277.38|277.23|277.08|418
1695345300000|2023-09-22 01:15:00|277.23|277.08|277.38|277.23|277.43|277.23|277.18|277.03|283
1695345600000|2023-09-22 01:20:00|277.33|277.18|277.78|277.63|277.83|277.68|277.28|277.08|341
1695345900000|2023-09-22 01:25:00|277.73|277.58|277.63|277.48|277.83|277.68|277.58|277.43|245
1695346200000|2023-09-22 01:30:00|277.68|277.58|277.78|277.63|277.98|277.83|277.53|277.38|442
1695346500000|2023-09-22 01:35:00|277.83|277.58|277.53|277.38|277.83|277.58|277.53|277.38|237
1695346800000|2023-09-22 01:40:00|277.58|277.43|277.53|277.38|277.78|277.63|277.53|277.38|246
1695347100000|2023-09-22 01:45:00|277.48|277.33|277.83|277.68|277.93|277.78|277.48|277.33|305
1695347400000|2023-09-22 01:50:00|277.78|277.63|277.83|277.68|277.88|277.68|277.63|277.48|2078
1695347700000|2023-09-22 01:55:00|277.78|277.63|277.88|277.73|277.98|277.83|277.73|277.53|2899
1695348000000|2023-09-22 02:00:00|277.93|277.78|278.03|277.88|278.08|277.93|277.78|277.63|522
1695348300000|2023-09-22 02:05:00|277.98|277.83|278.03|277.88|278.08|277.88|277.83|277.68|250
1695348600000|2023-09-22 02:10:00|277.98|277.83|278.28|278.13|278.53|278.38|277.98|277.83|407
1695348900000|2023-09-22 02:15:00|278.23|278.08|278.33|278.18|278.48|278.28|278.23|278.08|291
1695349200000|2023-09-22 02:20:00|278.38|278.23|278.43|278.28|278.43|278.28|278.23|278.08|232
1695349500000|2023-09-22 02:25:00|278.38|278.23|278.58|278.43|278.58|278.43|278.33|278.18|252
1695349800000|2023-09-22 02:30:00|278.63|278.48|278.53|278.38|278.63|278.48|278.48|278.33|229
1695350100000|2023-09-22 02:35:00|278.58|278.43|278.63|278.48|278.68|278.48|278.28|278.13|406
1695350400000|2023-09-22 02:40:00|278.58|278.43|278.58|278.43|278.68|278.53|278.53|278.38|212
1695350700000|2023-09-22 02:45:00|278.53|278.38|278.73|278.58|278.78|278.63|278.53|278.38|744
1695351000000|2023-09-22 02:50:00|278.68|278.53|278.48|278.33|278.68|278.53|278.43|278.28|1020
1695351300000|2023-09-22 02:55:00|278.53|278.38|278.53|278.38|278.63|278.48|278.43|278.28|149
1695351600000|2023-09-22 03:00:00|278.48|278.33|278.68|278.53|278.68|278.53|278.43|278.28|198
1695351900000|2023-09-22 03:05:00|278.63|278.48|278.63|278.48|278.68|278.53|278.58|278.43|139
1695352200000|2023-09-22 03:10:00|278.68|278.53|278.83|278.68|278.83|278.68|278.63|278.48|140
1695352500000|2023-09-22 03:15:00|278.78|278.63|278.83|278.68|278.93|278.73|278.73|278.58|184
1695352800000|2023-09-22 03:20:00|278.88|278.73|278.73|278.58|278.88|278.73|278.63|278.48|214
1695353100000|2023-09-22 03:25:00|278.68|278.53|278.73|278.58|278.73|278.58|278.68|278.53|342
1695353400000|2023-09-22 03:30:00|278.68|278.53|278.88|278.73|278.93|278.78|278.63|278.48|458
1695353700000|2023-09-22 03:35:00|278.83|278.68|279.13|278.98|279.13|278.98|278.73|278.58|259
1695354000000|2023-09-22 03:40:00|279.18|279.03|279.08|278.93|279.18|279.03|279.03|278.83|236
1695354300000|2023-09-22 03:45:00|279.03|278.88|279.03|278.88|279.13|278.98|278.98|278.83|173
1695354600000|2023-09-22 03:50:00|279.08|278.93|279.28|279.13|279.33|279.18|279.03|278.93|180
1695354900000|2023-09-22 03:55:00|279.23|279.08|279.23|279.08|279.33|279.18|279.18|279.03|162
1695355200000|2023-09-22 04:00:00|279.18|279.03|279.13|278.98|279.18|279.03|279.13|278.98|125
1695355500000|2023-09-22 04:05:00|279.18|278.93|279.38|279.23|279.38|279.23|279.18|278.93|120
1695355800000|2023-09-22 04:10:00|279.33|279.18|279.23|279.08|279.33|279.18|279.23|279.08|112
1695356100000|2023-09-22 04:15:00|279.18|279.03|279.23|279.08|279.23|279.08|279.18|279.03|54
1695356400000|2023-09-22 04:20:00|279.18|279.03|279.08|278.93|279.18|279.03|279.03|278.88|120
1695356700000|2023-09-22 04:25:00|279.13|278.98|279.13|278.98|279.13|278.98|279.13|278.98|44
1695357000000|2023-09-22 04:30:00|279.08|278.93|279.08|278.93|279.13|278.98|278.98|278.83|126
1695357300000|2023-09-22 04:35:00|279.13|278.98|279.03|278.88|279.13|278.98|278.98|278.83|59
1695357600000|2023-09-22 04:40:00|279.08|278.93|279.03|278.88|279.08|278.93|278.98|278.83|62
1695357900000|2023-09-22 04:45:00|278.98|278.83|279.08|278.93|279.08|278.93|278.98|278.83|63
1695358200000|2023-09-22 04:50:00|279.03|278.88|279.13|278.98|279.18|278.98|279.03|278.88|80
1695358500000|2023-09-22 04:55:00|279.08|278.93|279.08|278.93|279.08|278.98|279.08|278.93|80
1695358800000|2023-09-22 05:00:00|279.13|278.98|279.13|278.98|279.28|279.13|279.08|278.93|427
1695359100000|2023-09-22 05:05:00|279.08|278.93|279.33|279.13|279.43|279.28|279.08|278.93|223
1695359400000|2023-09-22 05:10:00|279.28|279.18|279.28|279.08|279.28|279.18|279.18|279.03|101
1695359700000|2023-09-22 05:15:00|279.33|279.13|279.28|279.13|279.38|279.23|279.28|279.08|89
1695360000000|2023-09-22 05:20:00|279.23|279.08|279.28|279.13|279.28|279.13|279.18|279.03|60
1695360300000|2023-09-22 05:25:00|279.23|279.08|279.38|279.23|279.43|279.28|279.18|279.03|112
1695360600000|2023-09-22 05:30:00|279.43|279.28|279.43|279.28|279.48|279.33|279.38|279.23|120
1695360900000|2023-09-22 05:35:00|279.48|279.33|279.38|279.23|279.48|279.33|279.38|279.23|140
1695361200000|2023-09-22 05:40:00|279.33|279.18|279.53|279.33|279.53|279.33|279.33|279.18|80
1695361500000|2023-09-22 05:45:00|279.48|279.38|279.58|279.43|279.68|279.53|279.48|279.33|2102
1695361800000|2023-09-22 05:50:00|279.53|279.38|279.33|279.18|279.53|279.38|279.18|279.03|230
1695362100000|2023-09-22 05:55:00|279.38|279.23|279.38|279.23|279.53|279.33|279.38|279.23|62
1695362400000|2023-09-22 06:00:00|279.33|279.18|279.38|279.23|279.43|279.23|279.13|278.98|208
1695362700000|2023-09-22 06:05:00|279.43|279.28|279.48|279.33|279.48|279.33|279.28|279.13|128
1695363000000|2023-09-22 06:10:00|279.53|279.38|279.48|279.33|279.58|279.43|279.38|279.23|85
1695363300000|2023-09-22 06:15:00|279.53|279.38|279.53|279.38|279.63|279.48|279.48|279.38|176
1695363600000|2023-09-22 06:20:00|279.48|279.33|279.53|279.38|279.58|279.38|279.43|279.28|76
1695363900000|2023-09-22 06:25:00|279.58|279.43|279.58|279.43|279.68|279.53|279.48|279.33|109
1695364200000|2023-09-22 06:30:00|279.63|279.48|279.53|279.38|279.73|279.58|279.53|279.38|103
1695364500000|2023-09-22 06:35:00|279.63|279.43|279.48|279.33|279.63|279.48|279.48|279.33|88
1695364800000|2023-09-22 06:40:00|279.53|279.38|279.53|279.38|279.58|279.38|279.48|279.33|68
1695365100000|2023-09-22 06:45:00|279.58|279.43|279.48|279.33|279.63|279.43|279.48|279.33|114
1695365400000|2023-09-22 06:50:00|279.43|279.28|279.53|279.38|279.53|279.38|279.43|279.28|78
1695365700000|2023-09-22 06:55:00|279.48|279.33|279.53|279.33|279.58|279.43|279.48|279.33|108
1695366000000|2023-09-22 07:00:00|279.48|279.28|279.43|279.28|279.48|279.33|279.28|279.13|184
1695366300000|2023-09-22 07:05:00|279.48|279.33|279.58|279.43|279.63|279.48|279.43|279.28|164
1695366600000|2023-09-22 07:10:00|279.53|279.38|279.73|279.58|279.73|279.58|279.53|279.38|102
1695366900000|2023-09-22 07:15:00|279.68|279.53|279.68|279.53|279.83|279.68|279.58|279.43|218
1695367200000|2023-09-22 07:20:00|279.63|279.48|279.53|279.33|279.63|279.53|279.43|279.28|231
1695367500000|2023-09-22 07:25:00|279.48|279.38|279.48|279.33|279.53|279.38|279.38|279.23|220
1695367800000|2023-09-22 07:30:00|279.53|279.38|279.58|279.43|279.73|279.58|279.53|279.38|174
1695368100000|2023-09-22 07:35:00|279.63|279.48|279.73|279.58|279.73|279.58|279.58|279.43|245
1695368400000|2023-09-22 07:40:00|279.68|279.53|279.78|279.63|279.83|279.68|279.58|279.43|339
1695368700000|2023-09-22 07:45:00|279.83|279.68|279.93|279.73|279.93|279.78|279.78|279.63|141
1695369000000|2023-09-22 07:50:00|279.88|279.78|279.73|279.58|279.93|279.78|279.73|279.58|51
1695369300000|2023-09-22 07:55:00|279.68|279.53|279.58|279.43|279.68|279.53|279.58|279.43|88
1695369600000|2023-09-22 08:00:00|279.63|279.48|279.43|279.28|279.63|279.48|279.33|279.18|104
1695369900000|2023-09-22 08:05:00|279.38|279.23|279.33|279.13|279.43|279.28|279.28|279.13|70
1695370200000|2023-09-22 08:10:00|279.28|279.08|279.43|279.28|279.43|279.28|279.23|279.08|86
1695370500000|2023-09-22 08:15:00|279.38|279.23|279.38|279.23|279.43|279.28|279.28|279.13|252
1695370800000|2023-09-22 08:20:00|279.33|279.18|279.13|278.98|279.33|279.18|279.08|278.93|168
1695371100000|2023-09-22 08:25:00|279.08|278.93|279.03|278.88|279.08|278.93|278.98|278.83|181
1695371400000|2023-09-22 08:30:00|278.98|278.83|279.13|278.93|279.18|279.03|278.93|278.78|216
1695371700000|2023-09-22 08:35:00|279.08|278.88|279.08|278.88|279.08|278.93|278.98|278.83|271
1695372000000|2023-09-22 08:40:00|279.03|278.93|279.03|278.88|279.08|278.93|278.98|278.83|269
1695372300000|2023-09-22 08:45:00|278.98|278.83|279.03|278.88|279.08|278.88|278.98|278.83|290
1695372600000|2023-09-22 08:50:00|279.08|278.93|279.13|278.98|279.18|278.98|279.03|278.88|287
1695372900000|2023-09-22 08:55:00|279.08|278.93|279.18|279.03|279.23|279.08|279.03|278.88|452
1695373200000|2023-09-22 09:00:00|279.13|278.98|279.08|278.93|279.23|279.03|279.08|278.88|719
1695373500000|2023-09-22 09:05:00|279.13|278.98|279.08|278.93|279.13|278.98|279.03|278.88|244
1695373800000|2023-09-22 09:10:00|279.03|278.88|279.23|279.03|279.28|279.08|279.03|278.88|77
1695374100000|2023-09-22 09:15:00|279.28|279.08|279.38|279.18|279.38|279.18|279.23|279.03|94
1695374400000|2023-09-22 09:20:00|279.58|278.98|279.58|278.98|279.58|278.98|279.48|278.88|0
1695374700000|2023-09-22 09:25:00|279.48|278.88|279.58|278.98|279.58|278.98|279.48|278.88|5
1695375000000|2023-09-22 09:30:00|279.68|279.08|279.58|278.98|279.68|279.08|279.58|278.98|0
1695375300000|2023-09-22 09:35:00|279.68|279.08|279.58|278.98|279.68|279.08|279.58|278.98|0
1695375600000|2023-09-22 09:40:00|279.68|279.08|279.58|278.98|279.68|279.08|279.58|278.98|0
1695375900000|2023-09-22 09:45:00|279.68|279.08|279.68|279.08|279.68|279.08|279.68|279.08|0
1695376200000|2023-09-22 09:50:00|279.33|279.13|279.38|279.18|279.38|279.23|279.33|279.13|18
1695376500000|2023-09-22 09:55:00|279.33|279.23|279.38|279.18|279.38|279.23|279.33|279.18|0
1695376800000|2023-09-22 10:00:00|279.33|279.23|279.33|279.18|279.38|279.23|279.33|279.18|0
1695377100000|2023-09-22 10:05:00|279.38|279.23|279.38|279.23|279.38|279.23|279.33|279.18|6
1695377400000|2023-09-22 10:10:00|279.33|279.18|279.33|279.18|279.38|279.23|279.33|279.18|6
1695377700000|2023-09-22 10:15:00|279.28|279.13|279.33|279.18|279.33|279.18|279.28|279.13|12
1695378000000|2023-09-22 10:20:00|279.38|279.23|279.33|279.18|279.38|279.23|279.33|279.18|16
1695378300000|2023-09-22 10:25:00|279.28|279.13|279.43|279.28|279.43|279.28|279.28|279.13|74
1695378600000|2023-09-22 10:30:00|279.38|279.23|279.43|279.23|279.43|279.28|279.33|279.18|16
1695378900000|2023-09-22 10:35:00|279.38|279.28|279.43|279.28|279.48|279.33|279.38|279.23|11
1695379200000|2023-09-22 10:40:00|279.38|279.23|279.58|279.43|279.58|279.43|279.38|279.23|57
1695379500000|2023-09-22 10:45:00|279.53|279.38|279.58|279.43|279.63|279.43|279.53|279.38|26
1695379800000|2023-09-22 10:50:00|279.63|279.48|279.58|279.38|279.68|279.48|279.53|279.38|27
1695380100000|2023-09-22 10:55:00|279.53|279.43|279.48|279.33|279.58|279.43|279.43|279.28|11
1695380400000|2023-09-22 11:00:00|279.43|279.28|279.33|279.18|279.43|279.28|279.33|279.18|4
1695380700000|2023-09-22 11:05:00|279.28|279.13|279.48|279.33|279.48|279.33|279.28|279.13|14
1695381000000|2023-09-22 11:10:00|279.53|279.38|279.53|279.38|279.63|279.43|279.48|279.33|117
1695381300000|2023-09-22 11:15:00|279.58|279.43|279.58|279.43|279.58|279.43|279.53|279.33|16
1695381600000|2023-09-22 11:20:00|279.63|279.48|279.63|279.48|279.63|279.48|279.53|279.38|32
1695381900000|2023-09-22 11:25:00|279.58|279.43|279.53|279.38|279.63|279.48|279.53|279.38|29
1695382200000|2023-09-22 11:30:00|279.48|279.33|279.48|279.33|279.48|279.38|279.43|279.28|5
1695382500000|2023-09-22 11:35:00|279.53|279.38|279.48|279.33|279.53|279.38|279.48|279.33|5
1695382800000|2023-09-22 11:40:00|279.53|279.38|279.53|279.38|279.58|279.43|279.53|279.38|22
1695383100000|2023-09-22 11:45:00|279.48|279.33|279.58|279.43|279.58|279.43|279.48|279.33|9
1695383400000|2023-09-22 11:50:00|279.63|279.48|279.63|279.43|279.63|279.48|279.58|279.43|11
1695383700000|2023-09-22 11:55:00|279.58|279.48|279.63|279.43|279.63|279.48|279.58|279.43|1
1695384000000|2023-09-22 12:00:00|279.68|279.48|279.83|279.68|279.93|279.78|279.68|279.43|77
1695384300000|2023-09-22 12:05:00|279.78|279.63|279.73|279.53|279.83|279.68|279.68|279.53|50
1695384600000|2023-09-22 12:10:00|279.68|279.58|279.83|279.68|279.83|279.68|279.68|279.53|26
1695384900000|2023-09-22 12:15:00|||||||||4
1695385200000|2023-09-22 12:20:00|279.78|279.63|279.88|279.73|279.93|279.73|279.78|279.63|18
1695385500000|2023-09-22 12:25:00|279.93|279.78|279.88|279.73|279.98|279.83|279.88|279.73|104
1695385800000|2023-09-22 12:30:00|279.83|279.68|279.83|279.68|279.93|279.78|279.83|279.68|57
1695386100000|2023-09-22 12:35:00|279.88|279.73|279.83|279.68|279.93|279.78|279.83|279.68|28
1695386400000|2023-09-22 12:40:00|279.88|279.63|279.88|279.73|279.93|279.78|279.88|279.63|12
1695386700000|2023-09-22 12:45:00|279.83|279.68|279.88|279.68|279.93|279.73|279.83|279.68|7
1695387000000|2023-09-22 12:50:00|279.83|279.63|279.73|279.58|279.88|279.63|279.73|279.58|22
1695387300000|2023-09-22 12:55:00|279.68|279.53|279.73|279.58|279.78|279.58|279.68|279.53|6
1695387600000|2023-09-22 13:00:00|279.78|279.63|279.78|279.58|279.83|279.63|279.73|279.58|4
1695387900000|2023-09-22 13:05:00|279.73|279.63|279.73|279.58|279.78|279.63|279.73|279.58|7
1695388200000|2023-09-22 13:10:00|279.68|279.53|279.68|279.53|279.68|279.53|279.63|279.48|47
1695388500000|2023-09-22 13:15:00|279.73|279.58|279.68|279.53|279.73|279.58|279.68|279.53|10
1695388800000|2023-09-22 13:20:00|279.73|279.58|279.68|279.53|279.73|279.58|279.63|279.48|39
1695389100000|2023-09-22 13:25:00|279.63|279.48|279.63|279.48|279.73|279.53|279.63|279.43|55
1695389400000|2023-09-22 13:30:00|279.68|279.53|279.68|279.53|279.78|279.63|279.58|279.43|301
1695389700000|2023-09-22 13:35:00|279.73|279.58|279.58|279.43|279.73|279.58|279.48|279.33|133
1695390000000|2023-09-22 13:40:00|279.53|279.38|279.28|279.13|279.58|279.38|279.18|279.03|152
1695390300000|2023-09-22 13:45:00|279.23|279.08|279.38|279.23|279.48|279.33|279.23|279.03|120
1695390600000|2023-09-22 13:50:00|279.33|279.18|279.08|278.93|279.33|279.18|278.98|278.83|83
1695390900000|2023-09-22 13:55:00|279.13|278.98|279.43|279.28|279.43|279.28|279.13|278.98|80
1695391200000|2023-09-22 14:00:00|279.38|279.23|279.48|279.28|279.53|279.38|279.28|279.08|57
1695391500000|2023-09-22 14:05:00|279.53|279.33|279.48|279.33|279.68|279.53|279.48|279.28|34
1695391800000|2023-09-22 14:10:00|279.53|279.38|279.18|278.98|279.53|279.38|279.13|278.98|40
1695392100000|2023-09-22 14:15:00|279.13|279.03|279.23|279.08|279.23|279.08|279.03|278.88|35
1695392400000|2023-09-22 14:20:00|279.28|279.13|279.38|279.23|279.43|279.23|279.18|279.03|229
1695392700000|2023-09-22 14:25:00|279.33|279.13|279.28|279.08|279.33|279.18|279.18|279.03|47
1695393000000|2023-09-22 14:30:00|279.23|279.13|279.48|279.33|279.53|279.33|279.23|279.13|18
1695393300000|2023-09-22 14:35:00|279.43|279.28|279.58|279.43|279.58|279.43|279.43|279.28|24
1695393600000|2023-09-22 14:40:00|279.53|279.38|279.38|279.23|279.53|279.38|279.38|279.23|42
1695393900000|2023-09-22 14:45:00|279.33|279.18|279.18|279.03|279.33|279.18|279.18|279.03|73
1695394200000|2023-09-22 14:50:00|279.23|279.08|279.28|279.13|279.28|279.13|279.18|279.03|42
1695394500000|2023-09-22 14:55:00|279.33|279.18|279.23|279.08|279.33|279.18|279.23|279.08|32
1695394800000|2023-09-22 15:00:00|279.18|279.03|279.13|278.93|279.23|279.08|279.03|278.88|68
1695395100000|2023-09-22 15:05:00|279.08|278.98|278.98|278.83|279.13|278.98|278.98|278.83|40
1695395400000|2023-09-22 15:10:00|278.93|278.78|278.93|278.78|278.98|278.78|278.83|278.68|60
1695395700000|2023-09-22 15:15:00|278.98|278.83|278.93|278.78|279.03|278.88|278.93|278.78|37
1695396000000|2023-09-22 15:20:00|278.98|278.83|278.88|278.73|278.98|278.83|278.83|278.68|15
1695396300000|2023-09-22 15:25:00|278.93|278.78|279.03|278.88|279.13|278.93|278.93|278.78|31
1695396600000|2023-09-22 15:30:00|279.08|278.83|278.98|278.83|279.08|278.93|278.93|278.73|10
1695396900000|2023-09-22 15:35:00|278.93|278.78|278.98|278.83|279.08|278.88|278.93|278.73|22
1695397200000|2023-09-22 15:40:00|279.03|278.88|278.93|278.78|279.08|278.88|278.93|278.78|31
1695397500000|2023-09-22 15:45:00|278.88|278.73|278.83|278.68|278.88|278.78|278.83|278.68|7
1695397800000|2023-09-22 15:50:00|278.78|278.63|278.78|278.58|278.88|278.73|278.73|278.58|20
1695398100000|2023-09-22 15:55:00|278.73|278.63|278.73|278.53|278.78|278.63|278.63|278.48|30
1695398400000|2023-09-22 16:00:00|278.68|278.48|278.68|278.53|278.78|278.63|278.63|278.48|43
1695398700000|2023-09-22 16:05:00|278.63|278.48|278.68|278.48|278.73|278.58|278.63|278.48|8
1695399000000|2023-09-22 16:10:00|278.63|278.53|278.73|278.58|278.78|278.63|278.63|278.48|10
1695399300000|2023-09-22 16:15:00|278.78|278.63|278.78|278.58|278.83|278.68|278.73|278.53|1
1695399600000|2023-09-22 16:20:00|278.73|278.63|278.83|278.63|278.83|278.68|278.68|278.53|12
1695399900000|2023-09-22 16:25:00|278.78|278.58|278.78|278.63|278.83|278.63|278.73|278.53|4
1695400200000|2023-09-22 16:30:00|278.83|278.58|278.78|278.63|278.83|278.68|278.78|278.58|0
1695400500000|2023-09-22 16:35:00|278.83|278.68|278.88|278.68|278.88|278.73|278.83|278.63|1
1695400800000|2023-09-22 16:40:00|278.83|278.73|278.83|278.68|278.88|278.73|278.83|278.68|3
1695401100000|2023-09-22 16:45:00|278.88|278.73|278.93|278.73|278.93|278.73|278.88|278.73|6
1695401400000|2023-09-22 16:50:00|278.88|278.78|278.88|278.68|278.88|278.78|278.78|278.63|21
1695401700000|2023-09-22 16:55:00|278.83|278.73|278.83|278.68|278.93|278.73|278.83|278.68|0
1695402000000|2023-09-22 17:00:00|278.78|278.63|278.78|278.58|278.83|278.63|278.73|278.58|15
1695402300000|2023-09-22 17:05:00|278.73|278.63|278.78|278.58|278.83|278.63|278.73|278.58|4
1695402600000|2023-09-22 17:10:00|278.73|278.53|278.78|278.58|278.83|278.68|278.68|278.53|14
1695402900000|2023-09-22 17:15:00|278.73|278.63|278.68|278.53|278.78|278.63|278.68|278.53|0
1695403200000|2023-09-22 17:20:00|278.63|278.48|278.53|278.33|278.63|278.48|278.43|278.28|30
1695403500000|2023-09-22 17:25:00|278.58|278.38|278.53|278.33|278.58|278.43|278.48|278.28|11
1695403800000|2023-09-22 17:30:00|278.48|278.28|278.48|278.28|278.48|278.33|278.38|278.23|8
1695404100000|2023-09-22 17:35:00|278.53|278.33|278.43|278.28|278.58|278.43|278.38|278.18|4
1695404400000|2023-09-22 17:40:00|278.48|278.33|278.33|278.18|278.48|278.33|278.33|278.18|10
1695404700000|2023-09-22 17:45:00|278.28|278.13|278.43|278.23|278.43|278.28|278.28|278.13|15
1695405000000|2023-09-22 17:50:00|278.38|278.28|278.43|278.28|278.43|278.28|278.33|278.18|5
1695405300000|2023-09-22 17:55:00|278.38|278.23|278.38|278.23|278.48|278.28|278.38|278.18|3
1695405600000|2023-09-22 18:00:00|278.43|278.28|278.38|278.18|278.43|278.28|278.33|278.18|7
1695405900000|2023-09-22 18:05:00|278.43|278.23|278.38|278.18|278.43|278.28|278.38|278.18|0
1695406200000|2023-09-22 18:10:00|278.33|278.13|278.23|278.08|278.33|278.18|278.23|278.08|11
1695406500000|2023-09-22 18:15:00|278.28|278.13|278.23|278.08|278.33|278.13|278.18|277.98|9
1695406800000|2023-09-22 18:20:00|278.28|278.13|278.33|278.18|278.33|278.18|278.23|278.08|4
1695407100000|2023-09-22 18:25:00|278.38|278.23|278.38|278.18|278.43|278.23|278.33|278.18|9
1695407400000|2023-09-22 18:30:00|278.33|278.23|278.38|278.18|278.38|278.23|278.28|278.13|6
1695407700000|2023-09-22 18:35:00|278.33|278.23|278.28|278.08|278.38|278.23|278.23|278.08|1
1695408000000|2023-09-22 18:40:00|278.23|278.13|278.23|278.08|278.28|278.13|278.18|278.03|8
1695408300000|2023-09-22 18:45:00|278.28|278.13|278.28|278.08|278.33|278.13|278.23|278.03|12
1695408600000|2023-09-22 18:50:00|278.33|278.13|278.33|278.18|278.33|278.18|278.28|278.13|3
1695408900000|2023-09-22 18:55:00|278.38|278.13|278.33|278.18|278.38|278.18|278.28|278.13|1
1695409200000|2023-09-22 19:00:00|278.28|278.13|278.43|278.28|278.53|278.38|278.28|278.13|27
1695409500000|2023-09-22 19:05:00|278.48|278.23|278.78|278.58|278.78|278.58|278.43|278.23|33
1695409800000|2023-09-22 19:10:00|278.73|278.63|278.78|278.63|278.83|278.63|278.73|278.58|10
1695410100000|2023-09-22 19:15:00|278.83|278.68|278.83|278.63|278.88|278.68|278.73|278.58|14
1695410400000|2023-09-22 19:20:00|278.78|278.58|278.83|278.63|278.88|278.73|278.73|278.58|11
1695410700000|2023-09-22 19:25:00|278.78|278.68|278.78|278.63|278.83|278.68|278.78|278.63|3
1695411000000|2023-09-22 19:30:00|278.83|278.68|278.63|278.43|278.83|278.68|278.63|278.43|1
1695411300000|2023-09-22 19:35:00|278.58|278.48|278.58|278.43|278.63|278.48|278.58|278.38|0
1695411600000|2023-09-22 19:40:00|278.53|278.38|278.48|278.28|278.53|278.43|278.43|278.28|51
1695411900000|2023-09-22 19:45:00|278.43|278.33|278.43|278.23|278.48|278.33|278.33|278.18|15
1695412200000|2023-09-22 19:50:00|278.38|278.18|278.33|278.13|278.43|278.23|278.23|278.08|31
1695412500000|2023-09-22 19:55:00|278.38|278.18|278.28|278.13|278.48|278.28|278.23|278.08|114
1695412800000|2023-09-22 20:00:00|278.33|278.18|278.33|278.13|278.38|278.23|278.33|278.13|43
1695413100000|2023-09-22 20:05:00|278.38|278.18|278.43|278.23|278.43|278.23|278.33|278.13|5
1695413400000|2023-09-22 20:10:00|278.38|278.28|278.43|278.28|278.48|278.33|278.38|278.28|0
1695413700000|2023-09-22 20:15:00|278.48|278.33|278.48|278.28|278.48|278.33|278.43|278.28|2
1695414000000|2023-09-22 20:20:00|278.43|278.23|278.43|278.28|278.48|278.33|278.38|278.23|11
1695414300000|2023-09-22 20:25:00|278.48|278.23|278.43|278.28|278.48|278.28|278.38|278.23|2
1695414600000|2023-09-22 20:30:00|278.38|278.23|278.43|278.23|278.43|278.28|278.38|278.23|3
1695414900000|2023-09-22 20:35:00||278.28||278.28||278.28||278.23|0
1695415200000|2023-09-22 20:40:00||278.23||278.28||278.28||278.23|2
1695415500000|2023-09-22 20:45:00|278.48|278.23|278.28|278.13|278.48|278.28|278.28|278.08|42
1695415800000|2023-09-22 20:50:00|278.33|278.08|278.23|278.03|278.33|278.13|278.23|278.03|24
1695416100000|2023-09-22 20:55:00|278.28|278.08|278.08|277.83|278.28|278.08|278.08|277.83|33
1695592800000|2023-09-24 22:00:00|278.38|277.78|278.48|277.88|278.48|277.88|278.38|277.78|0
1695593100000|2023-09-24 22:05:00|278.58|277.98|278.58|277.98|278.58|277.98|278.48|277.88|0
1695593400000|2023-09-24 22:10:00|278.48|277.88|278.58|277.98|278.58|277.98|278.48|277.88|0
1695593700000|2023-09-24 22:15:00|278.48|277.88|278.58|277.98|278.58|277.98|278.48|277.88|0
1695594900000|2023-09-24 22:35:00|278.48|277.88|278.48|277.88|278.48|277.88|278.48|277.88|0
1695595200000|2023-09-24 22:40:00|278.38|277.78|278.38|277.78|278.48|277.88|278.38|277.78|0
1695595500000|2023-09-24 22:45:00|278.48|277.88|278.38|277.78|278.48|277.88|278.38|277.78|0
1695595800000|2023-09-24 22:50:00|278.48|277.88|278.38|277.78|278.48|277.88|278.38|277.78|0
1695596100000|2023-09-24 22:55:00|278.48|277.88|278.58|277.98|278.58|277.98|278.48|277.88|0
1695597300000|2023-09-24 23:15:00|278.48|277.88|278.58|277.98|278.58|277.98|278.48|277.88|0
1695597600000|2023-09-24 23:20:00|278.48|277.88|278.48|277.88|278.48|277.88|278.48|277.88|0
1695597900000|2023-09-24 23:25:00|278.58|277.98|278.48|277.88|278.58|277.98|278.48|277.88|0
1695598200000|2023-09-24 23:30:00|278.58|277.98|278.58|277.98|278.58|277.98|278.48|277.88|0
1695600000000|2023-09-25 00:00:00|278.48|277.88|278.38|277.78|278.58|277.98|278.38|277.78|0
1695600300000|2023-09-25 00:05:00|278.48|277.88|278.48|277.88|278.48|277.88|278.38|277.78|0
1695600600000|2023-09-25 00:10:00|278.38|277.78|278.38|277.78|278.48|277.88|278.38|277.78|0
1695600900000|2023-09-25 00:15:00|278.28|277.68|278.28|277.68|278.38|277.78|278.28|277.68|0
1695601200000|2023-09-25 00:20:00|278.38|277.78|278.28|277.68|278.38|277.78|278.28|277.68|0
1695601500000|2023-09-25 00:25:00|278.38|277.78|278.38|277.78|278.38|277.78|278.28|277.68|0
1695601800000|2023-09-25 00:30:00|278.28|277.88|278.83|278.63|279.28|279.03|278.13|277.88|1222
1695602100000|2023-09-25 00:35:00|278.73|278.53|278.78|278.58|278.78|278.58|278.68|278.48|146
1695602400000|2023-09-25 00:40:00|278.88|278.63|278.83|278.68|278.98|278.78|278.83|278.63|171
1695602700000|2023-09-25 00:45:00|278.78|278.63|278.98|278.78|278.98|278.78|278.58|278.43|196
1695603000000|2023-09-25 00:50:00|279.03|278.83|279.03|278.83|279.08|278.93|278.88|278.73|256
1695603300000|2023-09-25 00:55:00|279.08|278.88|278.98|278.78|279.23|279.03|278.98|278.78|158
1695603600000|2023-09-25 01:00:00|278.93|278.83|279.28|279.13|279.28|279.13|278.88|278.68|787
1695603900000|2023-09-25 01:05:00|279.33|279.18|279.48|279.33|279.53|279.33|279.28|279.13|669
1695604200000|2023-09-25 01:10:00|279.43|279.28|279.33|279.18|279.68|279.53|279.28|279.13|479
1695604500000|2023-09-25 01:15:00|279.38|279.13|279.73|279.58|279.73|279.58|279.23|279.03|494
1695604800000|2023-09-25 01:20:00|279.68|279.53|279.63|279.48|279.73|279.58|279.53|279.38|717
1695605100000|2023-09-25 01:25:00|279.68|279.43|279.58|279.38|279.78|279.63|279.53|279.38|409
1695605400000|2023-09-25 01:30:00|279.53|279.43|279.53|279.38|279.63|279.48|279.48|279.33|389
1695605700000|2023-09-25 01:35:00|279.58|279.43|279.63|279.43|279.83|279.68|279.48|279.33|311
1695606000000|2023-09-25 01:40:00|279.58|279.48|279.38|279.23|279.58|279.48|279.38|279.23|587
1695606300000|2023-09-25 01:45:00|279.33|279.18|279.63|279.48|279.73|279.58|279.33|279.18|5030
1695606600000|2023-09-25 01:50:00|279.58|279.43|279.33|279.18|279.63|279.48|279.33|279.18|1008
1695606900000|2023-09-25 01:55:00|279.38|279.13|279.23|279.08|279.38|279.23|279.23|279.08|259
1695607200000|2023-09-25 02:00:00|279.28|279.03|279.38|279.23|279.43|279.28|279.18|279.03|333
1695607500000|2023-09-25 02:05:00|279.43|279.28|279.63|279.48|279.78|279.63|279.43|279.28|895
1695607800000|2023-09-25 02:10:00|279.58|279.43|279.48|279.33|279.68|279.53|279.48|279.33|159
1695608100000|2023-09-25 02:15:00|279.43|279.28|279.53|279.38|279.58|279.43|279.43|279.28|107
1695608400000|2023-09-25 02:20:00|279.48|279.33|279.33|279.18|279.63|279.48|279.33|279.18|125
1695608700000|2023-09-25 02:25:00|279.28|279.13|279.13|278.98|279.33|279.18|279.13|278.98|688
1695609000000|2023-09-25 02:30:00|279.18|279.03|279.23|279.08|279.28|279.08|279.08|278.93|7335
1695609300000|2023-09-25 02:35:00|279.28|279.13|279.23|279.08|279.33|279.18|279.18|279.03|1033
1695609600000|2023-09-25 02:40:00|279.18|279.03|279.08|278.93|279.23|279.03|279.03|278.88|402
1695609900000|2023-09-25 02:45:00|279.13|278.98|279.23|279.08|279.23|279.08|278.98|278.83|274
1695610200000|2023-09-25 02:50:00|279.28|279.03|279.18|279.03|279.28|279.03|279.03|278.88|179
1695610500000|2023-09-25 02:55:00|279.23|279.08|279.23|279.08|279.23|279.08|279.18|279.03|199
1695610800000|2023-09-25 03:00:00|279.28|279.13|279.13|278.98|279.33|279.13|279.08|278.93|277
1695611100000|2023-09-25 03:05:00|279.18|279.03|279.23|279.03|279.23|279.08|279.18|279.03|194
1695611400000|2023-09-25 03:10:00|279.18|279.08|279.33|279.18|279.33|279.18|279.08|278.93|355
1695611700000|2023-09-25 03:15:00|279.28|279.13|279.33|279.18|279.48|279.33|279.28|279.13|540
1695612000000|2023-09-25 03:20:00|279.38|279.23|279.43|279.28|279.48|279.33|279.38|279.18|371
1695612300000|2023-09-25 03:25:00|279.48|279.33|279.78|279.63|279.83|279.63|279.48|279.33|313
1695612600000|2023-09-25 03:30:00|279.83|279.53|279.58|279.43|279.83|279.53|279.58|279.43|213
1695612900000|2023-09-25 03:35:00|279.63|279.48|279.63|279.48|279.63|279.48|279.63|279.48|90
1695613200000|2023-09-25 03:40:00|279.68|279.53|279.93|279.78|279.93|279.78|279.68|279.53|196
1695613500000|2023-09-25 03:45:00|279.88|279.73|279.83|279.68|279.88|279.73|279.83|279.68|120
1695613800000|2023-09-25 03:50:00|279.88|279.73|279.93|279.78|279.93|279.78|279.83|279.68|150
1695614100000|2023-09-25 03:55:00|279.88|279.73|279.88|279.73|279.93|279.78|279.88|279.73|174
1695614400000|2023-09-25 04:00:00|279.93|279.78|279.93|279.78|279.93|279.78|279.93|279.78|62
1695614700000|2023-09-25 04:05:00|279.88|279.73|279.88|279.73|279.88|279.73|279.83|279.68|77
1695615000000|2023-09-25 04:10:00|279.93|279.78|279.93|279.78|279.93|279.78|279.93|279.78|66
1695615300000|2023-09-25 04:15:00|279.88|279.73|279.93|279.73|279.93|279.78|279.88|279.73|130
1695615600000|2023-09-25 04:20:00|279.88|279.78|279.93|279.78|279.93|279.78|279.88|279.73|97
1695615900000|2023-09-25 04:25:00|279.98||279.93||279.98||279.93||48
1695616200000|2023-09-25 04:30:00|279.98|279.83|279.98|279.83|279.98|279.83|279.98|279.83|72
1695616500000|2023-09-25 04:35:00|279.93|279.78|279.93|279.78|279.93|279.78|279.88|279.73|65
1695616800000|2023-09-25 04:40:00|279.88|279.73|279.88|279.73|279.93|279.78|279.88|279.73|92
1695617100000|2023-09-25 04:45:00|||||||||93
1695617400000|2023-09-25 04:50:00|279.93|279.78|279.93|279.78|279.98|279.83|279.93|279.78|126
1695617700000|2023-09-25 04:55:00|279.98||279.93||279.98||279.93||110
1695618000000|2023-09-25 05:00:00|279.88|279.73|279.83|279.68|280.08|279.93|279.83|279.68|386
1695618300000|2023-09-25 05:05:00|279.78|279.63|279.93|279.78|279.93|279.78|279.78|279.63|282
1695618600000|2023-09-25 05:10:00|279.88|279.73|279.93|279.78|279.93|279.78|279.88|279.73|247
1695618900000|2023-09-25 05:15:00|279.98|279.83|280.08|279.93|280.08|279.93|279.93|279.78|326
1695619200000|2023-09-25 05:20:00|280.13|279.98|280.08|279.93|280.13|279.98|280.08|279.93|142
1695619500000|2023-09-25 05:25:00|280.03|279.88|280.08|279.93|280.08|279.93|280.03|279.88|101
1695619800000|2023-09-25 05:30:00|280.03|279.88|279.93|279.78|280.03|279.88|279.93|279.78|176
1695620100000|2023-09-25 05:35:00|279.98|279.83|279.83|279.68|279.98|279.83|279.83|279.63|217
1695620400000|2023-09-25 05:40:00|279.78|279.63|279.98|279.83|280.03|279.88|279.73|279.53|189
1695620700000|2023-09-25 05:45:00|280.03|279.88|279.93|279.73|280.03|279.88|279.88|279.73|140
1695621000000|2023-09-25 05:50:00|279.88|279.68|279.88|279.73|279.93|279.78|279.88|279.68|87
1695621300000|2023-09-25 05:55:00|279.93|279.78|279.98|279.83|279.98|279.83|279.93|279.78|115
1695621600000|2023-09-25 06:00:00|280.03|279.88|279.93|279.78|280.03|279.88|279.93|279.73|229
1695621900000|2023-09-25 06:05:00|279.98|279.83|280.03|279.88|280.03|279.88|279.88|279.73|916
1695622200000|2023-09-25 06:10:00|280.08|279.93|280.03|279.88|280.08|279.93|279.93|279.78|186
1695622500000|2023-09-25 06:15:00|279.98|279.83|280.08|279.93|280.13|279.98|279.98|279.83|130
1695622800000|2023-09-25 06:20:00|280.13|279.98|280.08|279.93|280.18|279.98|280.08|279.93|148
1695623100000|2023-09-25 06:25:00|280.13|279.98|280.13|279.98|280.13|279.98|280.08|279.93|126
1695623400000|2023-09-25 06:30:00|280.18|280.03|280.18|280.03|280.18|280.03|280.18|280.03|96
1695623700000|2023-09-25 06:35:00|280.23|280.08|280.13|279.98|280.23|280.08|280.13|279.98|1810
1695624000000|2023-09-25 06:40:00|280.18|280.03|280.18|280.03|280.23|280.08|280.18|280.03|142
1695624300000|2023-09-25 06:45:00|280.23|280.08|280.23|280.08|280.28|280.13|280.23|280.08|136
1695624600000|2023-09-25 06:50:00|280.28|280.13|280.28|280.13|280.28|280.13|280.23|280.08|163
1695624900000|2023-09-25 06:55:00|280.33|280.18|280.33|280.18|280.33|280.18|280.28|280.13|641
1695625200000|2023-09-25 07:00:00|280.38|280.23|280.28|280.13|280.38|280.23|280.28|280.13|465
1695625500000|2023-09-25 07:05:00|280.33|280.18|280.38|280.23|280.48|280.28|280.28|280.13|400
1695625800000|2023-09-25 07:10:00|280.43|280.28|280.43|280.28|280.48|280.33|280.38|280.23|247
1695626100000|2023-09-25 07:15:00|280.38|280.23|280.43|280.28|280.48|280.33|280.38|280.23|201
1695626400000|2023-09-25 07:20:00|280.48|280.33|280.43|280.28|280.53|280.33|280.43|280.28|244
1695626700000|2023-09-25 07:25:00|280.38|280.23|280.48|280.33|280.48|280.33|280.38|280.23|544
1695627000000|2023-09-25 07:30:00|280.43|280.28|280.48|280.33|280.53|280.38|280.43|280.28|219
1695627300000|2023-09-25 07:35:00|280.43|280.28|280.33|280.18|280.43|280.28|280.33|280.18|209
1695627600000|2023-09-25 07:40:00|280.38|280.23|280.48|280.33|280.48|280.33|280.38|280.23|268
1695627900000|2023-09-25 07:45:00|280.43|280.28|280.43|280.28|280.48|280.33|280.38|280.23|211
1695628200000|2023-09-25 07:50:00|280.38|280.23|280.38|280.23|280.43|280.28|280.33|280.18|168
1695628500000|2023-09-25 07:55:00|280.43|280.28|280.38|280.23|280.43|280.28|280.38|280.23|289
1695628800000|2023-09-25 08:00:00|280.43|280.28|280.48|280.33|280.48|280.33|280.38|280.23|258
1695629100000|2023-09-25 08:05:00|280.43|280.28|280.48|280.33|280.48|280.33|280.43|280.28|163
1695629400000|2023-09-25 08:10:00|280.53|280.38|280.48|280.33|280.53|280.38|280.43|280.28|163
1695629700000|2023-09-25 08:15:00|280.53|280.38|280.48|280.33|280.58|280.43|280.43|280.28|269
1695630000000|2023-09-25 08:20:00|280.43|280.28|280.33|280.18|280.43|280.28|280.28|280.08|351
1695630300000|2023-09-25 08:25:00|280.28|280.13|280.18|280.03|280.33|280.18|280.13|279.98|409
1695630600000|2023-09-25 08:30:00|280.13|279.98|280.23|280.08|280.23|280.08|280.13|279.98|218
1695630900000|2023-09-25 08:35:00|280.28|280.13|280.08|279.93|280.28|280.13|280.08|279.93|396
1695631200000|2023-09-25 08:40:00|280.13|279.98|279.98|279.83|280.13|279.98|279.98|279.83|344
1695631500000|2023-09-25 08:45:00|279.93|279.78|279.83|279.68|279.98|279.83|279.78|279.63|489
1695631800000|2023-09-25 08:50:00|279.88|279.63|279.83|279.63|279.93|279.78|279.73|279.58|1343
1695632100000|2023-09-25 08:55:00|279.78|279.68|279.78|279.63|279.83|279.68|279.78|279.63|1172
1695632400000|2023-09-25 09:00:00|279.73|279.58|279.68|279.48|279.83|279.68|279.53|279.38|756
1695632700000|2023-09-25 09:05:00|279.63|279.53|279.63|279.48|279.73|279.58|279.63|279.48|474
1695633000000|2023-09-25 09:10:00|279.58|279.43|279.53|279.38|279.63|279.43|279.53|279.38|50
1695633300000|2023-09-25 09:15:00|279.58|279.43|279.58|279.38|279.58|279.43|279.48|279.33|60
1695633600000|2023-09-25 09:20:00|279.78|279.18|279.88|279.28|279.88|279.28|279.78|279.18|46
1695633900000|2023-09-25 09:25:00|279.98|279.38|279.88|279.28|279.98|279.38|279.88|279.28|3
1695634200000|2023-09-25 09:30:00|279.98|279.38|279.88|279.28|279.98|279.38|279.78|279.18|0
1695634500000|2023-09-25 09:35:00|279.78|279.18|279.78|279.18|279.88|279.28|279.78|279.18|0
1695634800000|2023-09-25 09:40:00|279.68|279.08|279.68|279.08|279.68|279.08|279.68|279.08|0
1695635100000|2023-09-25 09:45:00|279.78|279.18|279.78|279.18|279.78|279.18|279.68|279.08|0
1695635400000|2023-09-25 09:50:00|279.73|279.53|279.68|279.53|279.73|279.53|279.63|279.48|33
1695635700000|2023-09-25 09:55:00|279.73|279.58|279.78|279.63|279.78|279.63|279.68|279.58|5
1695636000000|2023-09-25 10:00:00|279.83|279.58|279.73|279.58|279.83|279.68|279.73|279.58|11
1695636300000|2023-09-25 10:05:00|279.78|279.63|279.78|279.58|279.83|279.63|279.68|279.53|51
1695636600000|2023-09-25 10:10:00|279.73|279.63|279.83|279.63|279.83|279.68|279.73|279.58|4
1695636900000|2023-09-25 10:15:00|279.88|279.68|279.88|279.68|279.88|279.73|279.88|279.63|3
1695637200000|2023-09-25 10:20:00|279.83|279.73|279.88|279.68|279.88|279.73|279.83|279.68|0
1695637500000|2023-09-25 10:25:00|279.83|279.73|279.88|279.68|279.88|279.73|279.83|279.68|1
1695637800000|2023-09-25 10:30:00|279.83|279.73|279.78|279.63|279.88|279.73|279.78|279.63|4
1695638100000|2023-09-25 10:35:00|279.83|279.68|279.78|279.58|279.83|279.68|279.73|279.58|16
1695638400000|2023-09-25 10:40:00|279.73|279.53|279.68|279.53|279.73|279.53|279.63|279.48|13
1695638700000|2023-09-25 10:45:00|279.73|279.58|279.83|279.63|279.88|279.68|279.68|279.58|13
1695639000000|2023-09-25 10:50:00|279.88|279.68|279.93|279.73|279.93|279.78|279.83|279.68|3
1695639300000|2023-09-25 10:55:00|279.88|279.68|279.88|279.73|279.93|279.73|279.83|279.68|13
1695639600000|2023-09-25 11:00:00|279.93|279.78|279.98|279.83|279.98|279.83|279.88|279.73|9
1695639900000|2023-09-25 11:05:00|280.03|279.78|279.98|279.78|280.03|279.83|279.93|279.78|2
1695640200000|2023-09-25 11:10:00|279.93|279.73|279.93|279.78|279.98|279.78|279.88|279.68|632
1695640500000|2023-09-25 11:15:00|279.98|279.83|279.73|279.58|279.98|279.83|279.73|279.58|10
1695640800000|2023-09-25 11:20:00|279.78|279.63|279.78|279.58|279.83|279.68|279.73|279.58|16
1695641100000|2023-09-25 11:25:00|279.73|279.63|279.83|279.63|279.83|279.63|279.73|279.58|11
1695641400000|2023-09-25 11:30:00|279.78|279.58|279.58|279.43|279.83|279.63|279.58|279.43|22
1695641700000|2023-09-25 11:35:00|279.63|279.38|279.63|279.43|279.63|279.48|279.58|279.38|334
1695642000000|2023-09-25 11:40:00|279.58|279.48|279.53|279.38|279.63|279.48|279.53|279.38|12
1695642300000|2023-09-25 11:45:00|279.58|279.33|279.43|279.28|279.58|279.38|279.43|279.28|31
1695642600000|2023-09-25 11:50:00|279.38|279.23|279.48|279.28|279.48|279.33|279.38|279.23|21
1695642900000|2023-09-25 11:55:00|279.43|279.33|279.48|279.33|279.48|279.33|279.38|279.23|18
1695643200000|2023-09-25 12:00:00|279.53|279.38|279.43|279.28|279.58|279.38|279.43|279.28|11
1695643500000|2023-09-25 12:05:00|279.48|279.33|279.48|279.33|279.48|279.33|279.43|279.28|61
1695643800000|2023-09-25 12:10:00|279.43|279.28|279.43|279.23|279.48|279.33|279.33|279.18|23
1695644100000|2023-09-25 12:15:00|279.38|279.18|279.33|279.18|279.43|279.28|279.33|279.18|4
1695644400000|2023-09-25 12:20:00|279.28|279.13|279.23|279.03|279.28|279.18|279.18|279.03|52
1695644700000|2023-09-25 12:25:00|279.28|279.08|279.38|279.18|279.38|279.23|279.23|279.03|13
1695645000000|2023-09-25 12:30:00|279.43|279.23|279.33|279.18|279.43|279.28|279.33|279.18|20
1695645300000|2023-09-25 12:35:00|279.38|279.13|279.33|279.18|279.38|279.23|279.33|279.13|8
1695645600000|2023-09-25 12:40:00|279.38|279.13|279.38|279.18|279.38|279.18|279.28|279.13|4
1695645900000|2023-09-25 12:45:00|279.43|279.23|279.33|279.18|279.43|279.23|279.28|279.08|52
1695646200000|2023-09-25 12:50:00|279.38|279.23|279.33|279.13|279.38|279.23|279.28|279.13|5
1695646500000|2023-09-25 12:55:00|279.28|279.08|279.23|279.03|279.33|279.13|279.18|279.03|19
1695646800000|2023-09-25 13:00:00|279.18|279.08|279.13|278.98|279.23|279.08|279.13|278.93|23
1695647100000|2023-09-25 13:05:00|279.18|279.03|279.03|278.83|279.18|279.03|278.98|278.78|32
1695647400000|2023-09-25 13:10:00|278.98|278.78|279.03|278.83|279.03|278.88|278.93|278.73|14
1695647700000|2023-09-25 13:15:00|278.98|278.88|279.18|279.03|279.18|279.03|278.98|278.83|12
1695648000000|2023-09-25 13:20:00|279.13|278.98|279.13|278.98|279.18|279.03|279.08|278.88|35
1695648300000|2023-09-25 13:25:00|279.18|279.03|279.33|279.18|279.33|279.18|279.13|278.98|159
1695648600000|2023-09-25 13:30:00|279.38|279.23|279.83|279.68|279.93|279.78|279.33|279.18|365
1695648900000|2023-09-25 13:35:00|279.88|279.73|280.23|280.03|280.28|280.13|279.83|279.63|494
1695649200000|2023-09-25 13:40:00|280.28|280.08|280.33|280.18|280.48|280.33|280.23|280.03|695
1695649500000|2023-09-25 13:45:00|280.28|280.13|280.68|280.53|280.78|280.58|280.18|280.03|724
1695649800000|2023-09-25 13:50:00|280.73|280.58|281.08|280.88|281.08|280.93|280.63|280.48|364
1695650100000|2023-09-25 13:55:00|281.03|280.93|281.13|280.98|281.18|281.03|281.03|280.88|279
1695650400000|2023-09-25 14:00:00|281.18|280.93|281.18|281.03|281.23|281.03|280.98|280.83|113
1695650700000|2023-09-25 14:05:00|281.13|280.98|281.18|281.03|281.28|281.13|280.93|280.78|153
1695651000000|2023-09-25 14:10:00|281.23|281.08|281.13|280.93|281.28|281.08|281.08|280.93|379
1695651300000|2023-09-25 14:15:00|281.08|280.88|280.88|280.73|281.18|280.98|280.88|280.73|183
1695651600000|2023-09-25 14:20:00|280.93|280.68|280.73|280.58|280.93|280.73|280.73|280.58|355
1695651900000|2023-09-25 14:25:00|280.68|280.53|280.98|280.83|280.98|280.83|280.63|280.48|245
1695652200000|2023-09-25 14:30:00|280.93|280.78|281.13|280.93|281.18|280.98|280.88|280.68|104
1695652500000|2023-09-25 14:35:00|281.18|280.98|280.93|280.78|281.18|281.03|280.88|280.73|45
1695652800000|2023-09-25 14:40:00|280.98|280.73|280.93|280.73|281.03|280.88|280.83|280.68|40
1695653100000|2023-09-25 14:45:00|280.98|280.78|281.08|280.88|281.08|280.93|280.93|280.73|13
1695653400000|2023-09-25 14:50:00|281.03|280.83|280.88|280.73|281.08|280.83|280.88|280.68|32
1695653700000|2023-09-25 14:55:00|280.83|280.68|280.98|280.83|281.03|280.88|280.83|280.63|12
1695654000000|2023-09-25 15:00:00|281.03|280.88|281.18|280.98|281.18|281.03|280.98|280.83|88
1695654300000|2023-09-25 15:05:00|281.23|281.03|281.43|281.28|281.48|281.33|281.18|281.03|163
1695654600000|2023-09-25 15:10:00|281.38|281.23|281.53|281.38|281.58|281.43|281.38|281.23|132
1695654900000|2023-09-25 15:15:00|281.58|281.43|281.83|281.68|281.83|281.68|281.58|281.38|64
1695655200000|2023-09-25 15:20:00|281.88|281.73|281.98|281.83|281.98|281.83|281.78|281.63|191
1695655500000|2023-09-25 15:25:00|282.03|281.88|281.93|281.78|282.03|281.88|281.88|281.73|448
1695655800000|2023-09-25 15:30:00|281.98|281.83|281.78|281.63|281.98|281.83|281.78|281.58|101
1695656100000|2023-09-25 15:35:00|281.83|281.68|281.83|281.63|281.88|281.73|281.78|281.63|15
1695656400000|2023-09-25 15:40:00|281.78|281.58|281.83|281.68|281.88|281.73|281.68|281.53|65
1695656700000|2023-09-25 15:45:00|281.88|281.73|281.78|281.63|281.88|281.73|281.73|281.58|290
1695657000000|2023-09-25 15:50:00|281.83|281.68|281.83|281.63|281.83|281.68|281.78|281.63|37
1695657300000|2023-09-25 15:55:00|281.88|281.68|281.68|281.53|281.88|281.73|281.68|281.48|34
1695657600000|2023-09-25 16:00:00|281.73|281.58|281.78|281.63|281.88|281.68|281.68|281.53|17
1695657900000|2023-09-25 16:05:00|281.83|281.68|281.88|281.68|281.88|281.73|281.78|281.58|5
1695658200000|2023-09-25 16:10:00|281.83|281.63|281.78|281.58|281.88|281.68|281.73|281.58|20
1695658500000|2023-09-25 16:15:00|281.73|281.63|282.08|281.93|282.08|281.93|281.73|281.58|17
1695658800000|2023-09-25 16:20:00|282.13|281.98|282.13|281.98|282.13|281.98|282.08|281.93|22
1695659100000|2023-09-25 16:25:00|282.18|282.03|282.18|282.03|282.18|282.03|282.18|282.03|14
1695659400000|2023-09-25 16:30:00|282.13|281.98|282.23|282.08|282.23|282.08|282.13|281.98|18
1695659700000|2023-09-25 16:35:00|282.18|282.03|282.18|282.03|282.18|282.03|282.08|281.93|36
1695660000000|2023-09-25 16:40:00|282.13|281.98|282.03|281.88|282.13|281.98|282.03|281.88|16
1695660300000|2023-09-25 16:45:00|282.08|281.93|281.98|281.83|282.08|281.93|281.98|281.83|169
1695660600000|2023-09-25 16:50:00|281.93|281.78|281.93|281.73|281.93|281.83|281.73|281.58|27
1695660900000|2023-09-25 16:55:00|281.98|281.78|282.03|281.88|282.08|281.93|281.93|281.78|48
1695661200000|2023-09-25 17:00:00|282.08|281.93|281.98|281.83|282.08|281.93|281.98|281.83|19
1695661500000|2023-09-25 17:05:00|282.03|281.88|282.28|282.13|282.33|282.18|282.03|281.88|71
1695661800000|2023-09-25 17:10:00|282.33|282.18|282.43|282.28|282.48|282.33|282.28|282.13|51
1695662100000|2023-09-25 17:15:00|282.48|282.33|282.28|282.13|282.48|282.33|282.28|282.13|31
1695662400000|2023-09-25 17:20:00|282.33|282.08|282.23|282.08|282.38|282.23|282.23|282.08|17
1695662700000|2023-09-25 17:25:00|282.28|282.03|282.13|281.93|282.28|282.03|281.98|281.83|22
1695663000000|2023-09-25 17:30:00|282.08|281.98|282.13|281.98|282.13|281.98|281.98|281.83|9
1695663300000|2023-09-25 17:35:00|282.08|281.93|282.13|281.98|282.13|281.98|282.08|281.88|10
1695663600000|2023-09-25 17:40:00|282.08|281.93|281.98|281.83|282.13|281.98|281.98|281.83|18
1695663900000|2023-09-25 17:45:00|282.03|281.88|282.03|281.88|282.08|281.88|281.93|281.78|8
1695664200000|2023-09-25 17:50:00|282.08|281.93|282.13|281.98|282.18|282.03|282.03|281.88|14
1695664500000|2023-09-25 17:55:00|282.18|282.03|282.28|282.13|282.28|282.13|282.13|281.98|26
1695664800000|2023-09-25 18:00:00|282.33|282.18|282.43|282.28|282.43|282.28|282.33|282.18|32
1695665100000|2023-09-25 18:05:00|282.48|282.23|282.28|282.13|282.48|282.28|282.28|282.13|32
1695665400000|2023-09-25 18:10:00|282.23|282.08|282.33|282.18|282.38|282.18|282.23|282.08|17
1695665700000|2023-09-25 18:15:00|282.38|282.23|282.33|282.18|282.43|282.23|282.28|282.13|8
1695666000000|2023-09-25 18:20:00|282.28|282.13|282.23|282.03|282.28|282.13|282.13|281.98|63
1695666300000|2023-09-25 18:25:00|282.18|282.08|282.33|282.13|282.38|282.23|282.18|282.03|17
1695666600000|2023-09-25 18:30:00|282.28|282.08|282.38|282.18|282.43|282.28|282.28|282.08|23
1695666900000|2023-09-25 18:35:00|282.33|282.23|282.38|282.23|282.53|282.38|282.33|282.23|7
1695667200000|2023-09-25 18:40:00|282.43|282.28|282.13|281.98|282.43|282.28|282.13|281.93|28
1695667500000|2023-09-25 18:45:00|282.18|282.03|282.23|282.03|282.23|282.08|282.18|281.98|6
1695667800000|2023-09-25 18:50:00|282.18|281.98|282.23|282.03|282.23|282.08|282.13|281.93|9
1695668100000|2023-09-25 18:55:00|282.18|282.08|281.98|281.83|282.23|282.08|281.98|281.83|18
1695668400000|2023-09-25 19:00:00|281.93|281.78|281.88|281.68|282.08|281.88|281.78|281.63|21
1695668700000|2023-09-25 19:05:00|281.83|281.73|281.78|281.63|281.88|281.73|281.78|281.58|29
1695669000000|2023-09-25 19:10:00|281.83|281.68|281.83|281.68|281.83|281.68|281.78|281.58|17
1695669300000|2023-09-25 19:15:00|281.88|281.73|282.08|281.88|282.08|281.93|281.83|281.68|47
1695669600000|2023-09-25 19:20:00|282.03|281.93|282.03|281.88|282.08|281.93|281.98|281.83|12
1695669900000|2023-09-25 19:25:00|282.08|281.83|282.03|281.83|282.08|281.83|281.88|281.73|6
1695670200000|2023-09-25 19:30:00|281.98|281.78|282.03|281.83|282.08|281.93|281.93|281.78|9
1695670500000|2023-09-25 19:35:00|281.98|281.88|282.13|281.93|282.13|281.93|281.93|281.78|6
1695670800000|2023-09-25 19:40:00|282.08|281.88|281.98|281.83|282.13|281.93|281.98|281.83|4
1695671100000|2023-09-25 19:45:00|282.03|281.88|281.98|281.83|282.03|281.88|281.93|281.78|19
1695671400000|2023-09-25 19:50:00|281.93|281.78|281.88|281.68|282.08|281.93|281.83|281.68|22
1695671700000|2023-09-25 19:55:00|281.83|281.73|281.98|281.83|282.08|281.88|281.83|281.73|73
1695672000000|2023-09-25 20:00:00|281.93|281.78|281.93|281.78|281.93|281.78|281.93|281.78|10
1695672300000|2023-09-25 20:05:00|281.98|281.83|281.98|281.78|281.98|281.83|281.93|281.78|5
1695672600000|2023-09-25 20:10:00||281.83||281.83||281.83||281.83|0
1695672900000|2023-09-25 20:15:00|282.03||281.98||282.03||281.98||3
1695673200000|2023-09-25 20:20:00|282.03||281.98||282.03||281.98||6
1695673500000|2023-09-25 20:25:00|282.03||282.03||282.03||281.98||3
1695673800000|2023-09-25 20:30:00|281.98||282.03||282.03||281.98||0
1695674100000|2023-09-25 20:35:00||281.88||281.88||281.88||281.88|4
1695674400000|2023-09-25 20:40:00|281.98|281.83|281.98|281.83|282.03|281.88|281.98|281.83|10
1695675300000|2023-09-25 20:55:00|281.93|281.78|281.93|281.73|281.93|281.78|281.88|281.73|18
1695675600000|2023-09-25 21:00:00|281.98|281.63|281.98|281.38|281.98|281.63|281.98|281.38|0
1695676200000|2023-09-25 21:10:00|282.18|281.53|282.08|281.48|282.18|281.58|282.08|281.48|1
1695679200000|2023-09-25 22:00:00|281.98|281.38|281.98|281.38|282.08|281.48|281.98|281.38|0
1695680400000|2023-09-25 22:20:00|281.88|281.28|281.88|281.28|281.88|281.28|281.88|281.28|0
1695682800000|2023-09-25 23:00:00|281.78|281.18|281.78|281.18|281.78|281.18|281.78|281.18|0
1695683700000|2023-09-25 23:15:00|281.88|281.28|281.78|281.18|281.88|281.28|281.78|281.18|0
1695684000000|2023-09-25 23:20:00|281.88|281.28|281.78|281.18|281.88|281.28|281.78|281.18|0
1695685200000|2023-09-25 23:40:00|281.88|281.28|281.78|281.18|281.88|281.28|281.78|281.18|0
1695685500000|2023-09-25 23:45:00|281.88|281.28|281.78|281.18|281.88|281.28|281.78|281.18|0
1695686400000|2023-09-26 00:00:00|281.68|281.08|281.68|281.08|281.68|281.08|281.68|281.08|0
1695687000000|2023-09-26 00:10:00|281.58|280.98|281.58|280.98|281.68|281.08|281.58|280.98|0
1695687300000|2023-09-26 00:15:00|281.48|280.88|281.48|280.88|281.58|280.98|281.48|280.88|0
1695687600000|2023-09-26 00:20:00|281.58|280.98|281.48|280.88|281.58|280.98|281.48|280.88|0
1695688200000|2023-09-26 00:30:00|282.13|281.98|281.18|280.98|282.13|281.98|281.18|280.98|3597
1695688500000|2023-09-26 00:35:00|281.13|280.93|280.93|280.78|281.18|281.03|280.93|280.78|222
1695688800000|2023-09-26 00:40:00|280.98|280.73|281.33|281.18|281.33|281.18|280.93|280.73|5132
1695689100000|2023-09-26 00:45:00|281.28|281.13|280.83|280.68|281.28|281.13|280.78|280.63|319
1695689400000|2023-09-26 00:50:00|280.78|280.63|280.78|280.63|280.98|280.83|280.78|280.58|186
1695689700000|2023-09-26 00:55:00|280.73|280.58|280.68|280.53|281.03|280.88|280.63|280.48|202
1695690000000|2023-09-26 01:00:00|280.73|280.73|281.43|281.28|281.63|281.48|280.73|280.68|1169
1695690300000|2023-09-26 01:05:00|281.53|281.38|281.63|281.48|281.78|281.63|281.33|281.13|643
1695690600000|2023-09-26 01:10:00|281.68|281.53|281.33|281.18|281.68|281.53|281.28|281.08|420
1695690900000|2023-09-26 01:15:00|281.28|281.13|281.18|280.98|281.28|281.18|280.83|280.68|724
1695691200000|2023-09-26 01:20:00|281.13|281.03|280.88|280.73|281.13|281.03|280.63|280.48|238
1695691500000|2023-09-26 01:25:00|280.93|280.78|280.93|280.73|281.08|280.93|280.83|280.63|295
1695691800000|2023-09-26 01:30:00|280.88|280.78|280.95|280.8|281.05|280.9|280.58|280.43|1202
1695692100000|2023-09-26 01:35:00|280.9|280.75|280.75|280.6|281.1|280.95|280.65|280.5|481
1695692400000|2023-09-26 01:40:00|280.7|280.55|280.8|280.65|280.85|280.7|280.55|280.35|396
1695692700000|2023-09-26 01:45:00|280.75|280.6|281.05|280.9|281.05|280.9|280.75|280.6|240
1695693000000|2023-09-26 01:50:00|281.1|280.95|280.75|280.6|281.25|281.1|280.7|280.55|750
1695693300000|2023-09-26 01:55:00|280.8|280.55|281.1|280.95|281.3|281.1|280.8|280.55|291
1695693600000|2023-09-26 02:00:00|281.15|281|281.5|281.35|281.5|281.35|281.1|280.95|10510
1695693900000|2023-09-26 02:05:00|281.45|281.3|281.2|281.05|281.45|281.3|281.05|280.9|428
1695694200000|2023-09-26 02:10:00|281.15|281|280.9|280.75|281.2|281|280.9|280.75|155
1695694500000|2023-09-26 02:15:00|280.95|280.8|281.1|280.95|281.3|281.15|280.85|280.7|847
1695694800000|2023-09-26 02:20:00|281.15|281|280.85|280.7|281.15|281|280.85|280.7|192
1695695100000|2023-09-26 02:25:00|280.9|280.75|280.75|280.6|281|280.85|280.75|280.6|378
1695695400000|2023-09-26 02:30:00|280.8|280.55|280.7|280.55|280.8|280.65|280.65|280.5|1147
1695695700000|2023-09-26 02:35:00|280.65|280.5|280.8|280.65|280.9|280.75|280.6|280.45|326
1695696000000|2023-09-26 02:40:00|280.85|280.7|280.95|280.8|281.1|280.95|280.75|280.6|7259
1695696300000|2023-09-26 02:45:00|281|280.85|281.05|280.85|281.05|280.9|280.9|280.75|124
1695696600000|2023-09-26 02:50:00|281|280.8|281.1|280.95|281.15|280.95|280.95|280.8|217
1695696900000|2023-09-26 02:55:00|281.15|281|281.25|281.05|281.25|281.1|281.05|280.9|330
1695697200000|2023-09-26 03:00:00|281.2|281|281.2|281.05|281.3|281.1|281.15|281|274
1695697500000|2023-09-26 03:05:00|281.15|281|281|280.85|281.15|281|281|280.85|279
1695697800000|2023-09-26 03:10:00|281.05|280.9|281.15|281|281.15|281|280.95|280.8|370
1695698100000|2023-09-26 03:15:00|281.1|280.95|280.9|280.7|281.15|281|280.85|280.7|424
1695698400000|2023-09-26 03:20:00|280.85|280.75|281.05|280.85|281.05|280.85|280.8|280.65|295
1695698700000|2023-09-26 03:25:00|281|280.9|281.1|280.95|281.25|281.1|281|280.9|349
1695699000000|2023-09-26 03:30:00|281.05|280.9|281.15|281|281.2|281.05|281|280.85|104
1695699300000|2023-09-26 03:35:00|281.2|281.05|281.15|281|281.3|281.15|281.15|281|2255
1695699600000|2023-09-26 03:40:00|281.1|280.95|281.35|281.15|281.35|281.15|281.1|280.95|204
1695699900000|2023-09-26 03:45:00|281.3|281.1|281.3|281.15|281.3|281.15|281.25|281.05|136
1695700200000|2023-09-26 03:50:00|281.35|281.2|281.3|281.15|281.4|281.25|281.3|281.15|113
1695700500000|2023-09-26 03:55:00|281.35|281.2|281.45|281.3|281.45|281.3|281.25|281.1|177
1695700800000|2023-09-26 04:00:00|281.4|281.25|281.25|281.1|281.45|281.3|281.2|281.05|124
1695701100000|2023-09-26 04:05:00|281.3|281.05|281.2|281.05|281.3|281.05|281.15|281|150
1695701400000|2023-09-26 04:10:00|281.25|281|281.1|280.95|281.25|281.1|281.1|280.95|215
1695701700000|2023-09-26 04:15:00|281.05|280.9|281.1|280.95|281.1|280.95|281.05|280.9|88
1695702000000|2023-09-26 04:20:00|281.15|281|281.4|281.25|281.4|281.25|281.15|281|189
1695702300000|2023-09-26 04:25:00|281.35|281.2|281.4|281.2|281.4|281.25|281.3|281.15|147
1695702600000|2023-09-26 04:30:00|281.35|281.15|281.35|281.2|281.4|281.25|281.25|281.1|2528
1695702900000|2023-09-26 04:35:00|281.3|281.15|281.4|281.25|281.4|281.25|281.3|281.15|177
1695703200000|2023-09-26 04:40:00|281.35|281.2|281.4|281.25|281.4|281.25|281.35|281.2|150
1695703500000|2023-09-26 04:45:00|281.45|281.3|281.45|281.3|281.5|281.3|281.45|281.25|140
1695703800000|2023-09-26 04:50:00|281.4|281.25|281.4|281.25|281.4|281.3|281.35|281.2|372
1695704100000|2023-09-26 04:55:00|281.45|281.3|281.45|281.3|281.55|281.35|281.4|281.25|153
1695704400000|2023-09-26 05:00:00|281.5|281.35|281.45|281.3|281.65|281.5|281.45|281.3|418
1695704700000|2023-09-26 05:05:00|281.5|281.25|281.3|281.15|281.5|281.35|281.3|281.1|309
1695705000000|2023-09-26 05:10:00|281.35|281.2|281.35|281.2|281.4|281.25|281.3|281.15|247
1695705300000|2023-09-26 05:15:00|281.4|281.25|281.4|281.25|281.45|281.3|281.4|281.25|185
1695705600000|2023-09-26 05:20:00|281.45|281.3|281.45|281.3|281.5|281.35|281.4|281.25|175
1695705900000|2023-09-26 05:25:00|281.5|281.35|281.5|281.35|281.55|281.35|281.5|281.3|121
1695706200000|2023-09-26 05:30:00|281.55|281.4|281.6|281.45|281.6|281.45|281.55|281.4|153
1695706500000|2023-09-26 05:35:00|281.65|281.5|281.75|281.6|281.8|281.65|281.65|281.5|203
1695706800000|2023-09-26 05:40:00|281.8|281.65|281.65|281.5|281.8|281.65|281.6|281.4|145
1695707100000|2023-09-26 05:45:00|281.7|281.55|281.7|281.55|281.8|281.6|281.7|281.55|183
1695707400000|2023-09-26 05:50:00|281.65|281.5|281.7|281.55|281.7|281.55|281.65|281.5|189
1695707700000|2023-09-26 05:55:00|281.75|281.6|281.95|281.8|281.95|281.8|281.75|281.6|148
1695708000000|2023-09-26 06:00:00|282|281.75|282|281.85|282|281.85|281.95|281.75|162
1695708300000|2023-09-26 06:05:00|282.05|281.9|282|281.85|282.15|282|281.95|281.8|309
1695708600000|2023-09-26 06:10:00|281.95|281.8|282.1|281.95|282.1|281.95|281.95|281.8|190
1695708900000|2023-09-26 06:15:00|282.05|281.9|282|281.85|282.1|281.95|282|281.85|168
1695709200000|2023-09-26 06:20:00|281.95|281.8|282|281.8|282.05|281.9|281.95|281.75|200
1695709500000|2023-09-26 06:25:00|282.05|281.85|282.05|281.9|282.05|281.9|282|281.85|209
1695709800000|2023-09-26 06:30:00|282|281.85|281.85|281.7|282|281.9|281.75|281.6|173
1695710100000|2023-09-26 06:35:00|281.9|281.75|281.75|281.6|281.9|281.75|281.75|281.6|238
1695710400000|2023-09-26 06:40:00|281.8|281.65|281.9|281.75|281.9|281.75|281.8|281.65|132
1695710700000|2023-09-26 06:45:00|281.85|281.7|281.75|281.6|281.9|281.75|281.75|281.6|224
1695711000000|2023-09-26 06:50:00|281.8|281.65|281.8|281.65|281.8|281.65|281.75|281.6|301
1695711300000|2023-09-26 06:55:00|281.75|281.6|281.8|281.65|281.85|281.7|281.75|281.55|200
1695711600000|2023-09-26 07:00:00|281.85|281.7|281.6|281.45|281.9|281.75|281.6|281.4|278
1695711900000|2023-09-26 07:05:00|281.55|281.4|281.25|281.1|281.55|281.45|281.25|281.1|226
1695712200000|2023-09-26 07:10:00|281.3|281.15|281.25|281.1|281.4|281.2|281.2|281|999
1695712500000|2023-09-26 07:15:00|281.2|281.05|281.35|281.2|281.4|281.2|281.2|281.05|613
1695712800000|2023-09-26 07:20:00|281.4|281.25|281.35|281.2|281.5|281.35|281.3|281.15|190
1695713100000|2023-09-26 07:25:00|281.4|281.15|281.3|281.1|281.4|281.2|281.25|281.1|96
1695713400000|2023-09-26 07:30:00|281.35|281.15|281.3|281.1|281.35|281.2|281.15|280.95|154
1695713700000|2023-09-26 07:35:00|281.25|281.15|281.3|281.15|281.35|281.2|281.25|281.05|219
1695714000000|2023-09-26 07:40:00|281.35|281.2|281.45|281.3|281.5|281.3|281.3|281.1|220
1695714300000|2023-09-26 07:45:00|281.5|281.25|281.5|281.35|281.5|281.35|281.4|281.25|167
1695714600000|2023-09-26 07:50:00|281.55|281.4|281.35|281.2|281.55|281.4|281.35|281.2|284
1695714900000|2023-09-26 07:55:00|281.4|281.25|281.35|281.2|281.4|281.25|281.25|281.1|141
1695715200000|2023-09-26 08:00:00|281.4|281.25|281.45|281.3|281.5|281.35|281.4|281.2|99
1695715500000|2023-09-26 08:05:00|281.5|281.35|281.5|281.35|281.55|281.35|281.45|281.3|345
1695715800000|2023-09-26 08:10:00|281.55|281.4|281.55|281.4|281.6|281.45|281.5|281.3|131
1695716100000|2023-09-26 08:15:00|281.6|281.45|281.5|281.35|281.6|281.45|281.45|281.25|166
1695716400000|2023-09-26 08:20:00|281.55|281.4|281.55|281.4|281.65|281.45|281.5|281.35|185
1695716700000|2023-09-26 08:25:00|281.5|281.35|281.45|281.3|281.65|281.45|281.45|281.3|142
1695717000000|2023-09-26 08:30:00|281.4|281.25|281.5|281.35|281.55|281.4|281.35|281.2|153
1695717300000|2023-09-26 08:35:00|281.55|281.3|281.45|281.3|281.55|281.4|281.4|281.25|179
1695717600000|2023-09-26 08:40:00|281.4|281.25|281.4|281.25|281.5|281.35|281.35|281.2|158
1695717900000|2023-09-26 08:45:00|281.35|281.2|281.5|281.3|281.55|281.35|281.35|281.2|181
1695718200000|2023-09-26 08:50:00|281.45|281.35|281.4|281.25|281.5|281.35|281.4|281.2|430
1695718500000|2023-09-26 08:55:00|281.45|281.3|281.65|281.5|281.8|281.65|281.4|281.25|1528
1695718800000|2023-09-26 09:00:00|281.7|281.45|281.6|281.4|281.7|281.5|281.55|281.4|1259
1695719100000|2023-09-26 09:05:00|281.65|281.45|281.85|281.65|281.85|281.65|281.65|281.4|229
1695719400000|2023-09-26 09:10:00|281.9|281.7|281.95|281.8|281.95|281.8|281.9|281.7|63
1695719700000|2023-09-26 09:15:00|282|281.85|282|281.8|282.05|281.9|281.95|281.8|69
1695720000000|2023-09-26 09:20:00|282.2|281.6|282.3|281.7|282.3|281.7|282.1|281.5|3
1695720300000|2023-09-26 09:25:00|282.2|281.6|282.2|281.6|282.3|281.7|282.2|281.6|24
1695720600000|2023-09-26 09:30:00|282.3|281.7|282.4|281.8|282.4|281.8|282.2|281.6|0
1695720900000|2023-09-26 09:35:00|282.3|281.7|282.3|281.7|282.4|281.8|282.3|281.7|0
1695721200000|2023-09-26 09:40:00|282.2|281.6|282.2|281.6|282.3|281.7|282.2|281.6|0
1695721500000|2023-09-26 09:45:00|282.1|281.5|282.1|281.5|282.2|281.6|282.1|281.5|0
1695721800000|2023-09-26 09:50:00|282.05|281.85|281.9|281.7|282.05|281.9|281.85|281.7|634
1695722100000|2023-09-26 09:55:00|281.85|281.65|281.75|281.6|281.85|281.65|281.75|281.6|12
1695722400000|2023-09-26 10:00:00|281.8|281.65|281.85|281.7|281.85|281.7|281.75|281.6|72
1695722700000|2023-09-26 10:05:00|281.8|281.65|281.85|281.7|281.85|281.7|281.75|281.6|3
1695723000000|2023-09-26 10:10:00|281.8|281.65|281.75|281.6|281.8|281.65|281.75|281.6|8
1695723300000|2023-09-26 10:15:00|281.8|281.65|281.85|281.7|281.85|281.7|281.75|281.6|10
1695723600000|2023-09-26 10:20:00|281.8|281.65|281.85|281.7|281.85|281.7|281.8|281.65|4
1695723900000|2023-09-26 10:25:00|281.9|281.65|281.8|281.65|281.9|281.75|281.8|281.65|21
1695724200000|2023-09-26 10:30:00|281.85|281.7|281.95|281.8|281.95|281.8|281.8|281.65|14
1695724500000|2023-09-26 10:35:00|281.9|281.75|281.95|281.75|281.95|281.8|281.85|281.7|4
1695724800000|2023-09-26 10:40:00|281.9|281.8|281.9|281.75|281.95|281.8|281.85|281.7|1
1695725100000|2023-09-26 10:45:00|281.95|281.7|281.95|281.75|281.95|281.8|281.9|281.7|2
1695725400000|2023-09-26 10:50:00|281.9|281.7|282|281.85|282|281.85|281.85|281.7|31
1695725700000|2023-09-26 10:55:00|281.95|281.8|282.1|281.9|282.1|281.9|281.95|281.8|16
1695726000000|2023-09-26 11:00:00|282.05|281.95|282|281.85|282.1|281.95|282|281.8|68
1695726300000|2023-09-26 11:05:00|281.95|281.8|281.85|281.7|281.95|281.8|281.85|281.7|9
1695726600000|2023-09-26 11:10:00|281.9|281.75|281.9|281.75|281.9|281.75|281.85|281.7|0
1695726900000|2023-09-26 11:15:00|281.95|281.7|282|281.85|282.05|281.9|281.9|281.7|12
1695727200000|2023-09-26 11:20:00|282.05|281.9|282.1|281.9|282.1|281.95|282|281.85|0
1695727500000|2023-09-26 11:25:00|282.05|281.95|282.1|281.95|282.15|282|282.05|281.9|7
1695727800000|2023-09-26 11:30:00|282.15|282|282.2|282.05|282.2|282.05|282.1|281.95|3
1695728100000|2023-09-26 11:35:00|282.25|282|282.25|282.1|282.25|282.1|282.2|282|13
1695728400000|2023-09-26 11:40:00|282.2|282.05|282.2|282.05|282.25|282.1|282.2|282.05|3
1695728700000|2023-09-26 11:45:00|282.25|282|282.15|281.95|282.25|282.05|282.1|281.95|0
1695729000000|2023-09-26 11:50:00|282.1|282|282.15|281.95|282.15|282|282.1|281.95|0
1695729300000|2023-09-26 11:55:00|282.1|282|282.15|281.95|282.15|282|282.1|281.95|463
1695729600000|2023-09-26 12:00:00|282.2|282|282.25|282.1|282.25|282.1|282.2|282|5
1695729900000|2023-09-26 12:05:00|282.2|282.05|282.3|282.15|282.35|282.2|282.2|282.05|235
1695730200000|2023-09-26 12:10:00|282.35|282.2|282.25|282.1|282.35|282.2|282.2|282.05|16
1695730500000|2023-09-26 12:15:00|282.2|282.05|282.35|282.15|282.35|282.2|282.2|282.05|6
1695730800000|2023-09-26 12:20:00|282.3|282.1|282.25|282.1|282.35|282.15|282.2|282.05|3
1695731100000|2023-09-26 12:25:00|282.2|282.05|282.15|282|282.25|282.1|282.1|281.95|9
1695731400000|2023-09-26 12:30:00|282.1|281.95|282|281.85|282.15|282|282|281.85|148
1695731700000|2023-09-26 12:35:00|281.95|281.8|281.9|281.7|282|281.85|281.85|281.65|46
1695732000000|2023-09-26 12:40:00|281.85|281.65|281.95|281.8|281.95|281.8|281.85|281.65|5
1695732300000|2023-09-26 12:45:00|281.9|281.75|281.8|281.65|281.95|281.75|281.8|281.65|21
1695732600000|2023-09-26 12:50:00|281.85|281.6|281.85|281.7|281.9|281.75|281.8|281.6|46
1695732900000|2023-09-26 12:55:00|281.8|281.65|281.8|281.65|281.85|281.7|281.8|281.6|337
1695733200000|2023-09-26 13:00:00|281.85|281.7|281.8|281.65|281.85|281.7|281.75|281.6|20
1695733500000|2023-09-26 13:05:00|281.75|281.6|281.8|281.65|281.85|281.7|281.75|281.6|68
1695733800000|2023-09-26 13:10:00|281.75|281.6|281.85|281.65|281.85|281.7|281.75|281.6|42
1695734100000|2023-09-26 13:15:00|281.8|281.7|281.85|281.65|281.9|281.75|281.8|281.65|192
1695734400000|2023-09-26 13:20:00|281.8|281.6|281.9|281.75|281.95|281.75|281.8|281.6|28
1695734700000|2023-09-26 13:25:00|281.85|281.7|281.85|281.65|281.9|281.7|281.8|281.65|21
1695735000000|2023-09-26 13:30:00|281.8|281.7|282.6|282.45|282.65|282.45|281.8|281.7|100
1695735300000|2023-09-26 13:35:00|282.65|282.5|282.8|282.65|283|282.85|282.65|282.5|196
1695735600000|2023-09-26 13:40:00|282.75|282.6|283.1|282.95|283.2|283.05|282.75|282.6|31
1695735900000|2023-09-26 13:45:00|283.15|283|283.05|282.9|283.15|283|282.9|282.75|76
1695736200000|2023-09-26 13:50:00|283|282.85|283|282.85|283.05|282.9|282.85|282.7|50
1695736500000|2023-09-26 13:55:00|282.95|282.8|283|282.8|283.05|282.9|282.9|282.75|77
1695736800000|2023-09-26 14:00:00|283.05|282.85|282.8|282.65|283.15|283|282.8|282.65|30
1695737100000|2023-09-26 14:05:00|282.75|282.6|282.7|282.55|282.9|282.75|282.7|282.5|57
1695737400000|2023-09-26 14:10:00|282.65|282.5|282.2|282.05|282.7|282.55|282.2|282|66
1695737700000|2023-09-26 14:15:00|282.15|282|282.05|281.9|282.2|282.05|281.95|281.75|56
1695738000000|2023-09-26 14:20:00|282.1|281.95|282.1|281.95|282.15|282|281.9|281.7|46
1695738300000|2023-09-26 14:25:00|282.05|281.9|282.45|282.25|282.45|282.25|282.05|281.85|25
1695738600000|2023-09-26 14:30:00|282.4|282.3|282.4|282.25|282.6|282.4|282.35|282.2|12
1695738900000|2023-09-26 14:35:00|282.35|282.2|282.5|282.35|282.55|282.4|282.3|282.1|39
1695739200000|2023-09-26 14:40:00|282.55|282.4|282.85|282.65|282.85|282.65|282.5|282.35|11
1695739500000|2023-09-26 14:45:00|282.8|282.7|282.6|282.45|282.85|282.7|282.6|282.45|38
1695739800000|2023-09-26 14:50:00|282.55|282.4|282.55|282.35|282.6|282.45|282.45|282.3|16
1695740100000|2023-09-26 14:55:00|282.5|282.4|282.6|282.45|282.65|282.5|282.45|282.25|34
1695740400000|2023-09-26 15:00:00|282.65|282.5|282.5|282.35|282.7|282.55|282.5|282.3|262
1695740700000|2023-09-26 15:05:00|282.55|282.3|282.4|282.25|282.55|282.3|282.25|282.1|24
1695741000000|2023-09-26 15:10:00|282.35|282.2|282.3|282.15|282.45|282.25|282.3|282.1|9
1695741300000|2023-09-26 15:15:00|282.25|282.1|282.25|282.05|282.3|282.1|282.2|282.05|40
1695741600000|2023-09-26 15:20:00|282.2|282|282.15|281.95|282.25|282.05|282.15|281.95|4
1695741900000|2023-09-26 15:25:00|282.1|282|281.85|281.65|282.2|282|281.8|281.65|156
1695742200000|2023-09-26 15:30:00|281.8|281.7|281.9|281.75|281.95|281.75|281.8|281.65|19
1695742500000|2023-09-26 15:35:00|281.85|281.7|281.85|281.7|281.9|281.75|281.8|281.65|25
1695742800000|2023-09-26 15:40:00|281.8|281.65|281.85|281.7|281.95|281.75|281.8|281.65|24
1695743100000|2023-09-26 15:45:00|281.8|281.65|281.7|281.55|281.85|281.7|281.65|281.45|5
1695743400000|2023-09-26 15:50:00|281.65|281.5|281.6|281.45|281.75|281.55|281.6|281.45|17
1695743700000|2023-09-26 15:55:00|281.65|281.5|281.5|281.35|281.7|281.5|281.5|281.35|56
1695744000000|2023-09-26 16:00:00|281.45|281.3|281.35|281.2|281.5|281.3|281.35|281.15|38
1695744300000|2023-09-26 16:05:00|281.3|281.15|281.5|281.3|281.5|281.35|281.25|281.1|164
1695744600000|2023-09-26 16:10:00|281.45|281.35|281.5|281.35|281.6|281.45|281.45|281.3|14
1695744900000|2023-09-26 16:15:00|281.45|281.3|281.45|281.3|281.55|281.4|281.45|281.3|5
1695745200000|2023-09-26 16:20:00|281.4|281.25|281.55|281.35|281.55|281.4|281.4|281.25|0
1695745500000|2023-09-26 16:25:00|281.5|281.4|281.55|281.35|281.55|281.4|281.45|281.3|1
1695745800000|2023-09-26 16:30:00|281.5|281.3|281.55|281.4|281.6|281.45|281.5|281.3|3
1695746100000|2023-09-26 16:35:00|281.6|281.45|281.65|281.5|281.7|281.5|281.55|281.4|3
1695746400000|2023-09-26 16:40:00|281.6|281.45|281.65|281.45|281.7|281.5|281.6|281.4|22
1695746700000|2023-09-26 16:45:00|281.6|281.4|281.65|281.5|281.65|281.5|281.55|281.4|5
1695747000000|2023-09-26 16:50:00|281.6|281.45|281.6|281.45|281.7|281.5|281.6|281.45|4
1695747300000|2023-09-26 16:55:00|281.55|281.4|281.55|281.35|281.6|281.45|281.5|281.35|0
1695747600000|2023-09-26 17:00:00|281.5|281.3|281.55|281.35|281.6|281.4|281.45|281.3|0
1695747900000|2023-09-26 17:05:00|281.5|281.3|281.55|281.35|281.55|281.4|281.35|281.15|302
1695748200000|2023-09-26 17:10:00|281.5|281.3|281.5|281.35|281.55|281.4|281.5|281.3|1
1695748500000|2023-09-26 17:15:00|281.55|281.4|281.4|281.25|281.55|281.4|281.4|281.2|5
1695748800000|2023-09-26 17:20:00|281.45|281.3|281.4|281.25|281.45|281.3|281.4|281.25|0
1695749100000|2023-09-26 17:25:00|281.35|281.15|281.25|281.05|281.4|281.25|281.2|281.05|8
1695749400000|2023-09-26 17:30:00|281.2|281.1|281.25|281.05|281.3|281.15|281.2|281.05|2
1695749700000|2023-09-26 17:35:00|281.2|281|281.05|280.9|281.25|281.05|281.05|280.9|9
1695750000000|2023-09-26 17:40:00|281.1|280.85|281.05|280.9|281.1|280.9|281|280.85|12
1695750300000|2023-09-26 17:45:00|281.1|280.95|281.05|280.9|281.1|280.95|281.05|280.85|1
1695750600000|2023-09-26 17:50:00|281.1|280.95|281.15|281|281.2|281.05|281.1|280.95|11
1695750900000|2023-09-26 17:55:00|281.1|280.95|281.25|281.05|281.25|281.05|281.1|280.95|1
1695751200000|2023-09-26 18:00:00|281.2|281|281.15|281|281.25|281.05|281.1|280.95|0
1695751500000|2023-09-26 18:05:00|281.2|280.95|281.05|280.85|281.2|281|281.05|280.85|2
1695751800000|2023-09-26 18:10:00|281|280.9|281|280.85|281.05|280.9|280.9|280.75|7
1695752100000|2023-09-26 18:15:00|280.95|280.8|280.85|280.7|281|280.85|280.85|280.7|7
1695752400000|2023-09-26 18:20:00|280.9|280.75|280.95|280.8|281|280.85|280.9|280.75|14
1695752700000|2023-09-26 18:25:00|280.9|280.75|280.9|280.75|280.95|280.8|280.9|280.75|7
1695753000000|2023-09-26 18:30:00|280.85|280.7|280.95|280.8|280.95|280.8|280.85|280.7|7
1695753300000|2023-09-26 18:35:00|281|280.75|280.8|280.65|281|280.8|280.8|280.65|8
1695753600000|2023-09-26 18:40:00|280.85|280.7|280.8|280.65|280.85|280.7|280.8|280.65|24
1695753900000|2023-09-26 18:45:00|280.85|280.7|280.9|280.7|280.9|280.75|280.8|280.65|7
1695754200000|2023-09-26 18:50:00|280.85|280.75|280.85|280.7|280.9|280.75|280.8|280.65|0
1695754500000|2023-09-26 18:55:00|280.8|280.65|280.9|280.75|280.9|280.75|280.8|280.65|25
1695754800000|2023-09-26 19:00:00|280.85|280.7|280.85|280.7|280.95|280.75|280.85|280.7|1
1695755100000|2023-09-26 19:05:00|280.9|280.75|280.95|280.8|281|280.85|280.9|280.75|8
1695755400000|2023-09-26 19:10:00|281|280.85|280.9|280.7|281|280.85|280.9|280.7|0
1695755700000|2023-09-26 19:15:00|280.85|280.65|280.85|280.65|280.85|280.65|280.8|280.65|4
1695756000000|2023-09-26 19:20:00|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|13
1695756300000|2023-09-26 19:25:00|280.85|280.65|280.85|280.65|280.85|280.65|280.8|280.65|17
1695756600000|2023-09-26 19:30:00|280.9|280.7|280.85|280.7|280.9|280.7|280.85|280.7|0
1695756900000|2023-09-26 19:35:00|280.9|280.75|280.95|280.75|280.95|280.75|280.85|280.75|0
1695757200000|2023-09-26 19:40:00|281|280.85|281.1|280.9|281.1|280.9|281|280.85|2
1695757500000|2023-09-26 19:45:00|281.05|280.85|281.05|280.85|281.1|280.85|281|280.85|2
1695757800000|2023-09-26 19:50:00||280.8||280.85||280.85||280.8|1
1695758100000|2023-09-26 19:55:00|281.1|280.9|281.05|280.85|281.1|280.9|281|280.85|12
1695758400000|2023-09-26 20:00:00|281|280.8|281|280.7|281|280.8|281|280.7|3
1695758700000|2023-09-26 20:05:00|280.95|280.8|280.95|280.75|280.95|280.8|280.95|280.75|3
1695759000000|2023-09-26 20:10:00||280.65||280.65||280.65||280.65|4
1695759300000|2023-09-26 20:15:00|280.9|280.6|280.85|280.6|280.9|280.6|280.85|280.6|0
1695759600000|2023-09-26 20:20:00|280.8|280.55|280.75|280.55|280.8|280.55|280.75|280.55|0
1695759900000|2023-09-26 20:25:00||280.6||280.55||280.6||280.55|3
1695760200000|2023-09-26 20:30:00|280.7|280.5|280.7|280.55|280.7|280.55|280.7|280.5|4
1695760500000|2023-09-26 20:35:00|280.75||280.75||280.75||280.75||1
1695760800000|2023-09-26 20:40:00|280.65|280.5|280.7|280.35|280.7|280.5|280.65|280.25|19
1695761100000|2023-09-26 20:45:00|280.75|280.3|280.4|280.15|280.75|280.35|280.4|280.15|32
1695761400000|2023-09-26 20:50:00|280.55|280.1|280.6|280.2|280.6|280.2|280.4|280.1|25
1695761700000|2023-09-26 20:55:00|280.55|280.25|281|280.3|281|280.6|280.55|280.25|9
1695762000000|2023-09-26 21:00:00|281.05|280.25|281.55|280.1|281.55|280.25|281.05|280.1|0
1695762300000|2023-09-26 21:05:00|281.75||281.55||281.75||281.35||0
1695762600000|2023-09-26 21:10:00|281.75|280.6|281.2|280.6|281.75|280.6|281.2|280.6|0
1695765600000|2023-09-26 22:00:00|281.3|280.7|281.2|280.6|281.3|280.7|281.2|280.6|0
1695766500000|2023-09-26 22:15:00|281.1|280.5|281.1|280.5|281.2|280.6|281.1|280.5|0
1695766800000|2023-09-26 22:20:00|281.2|280.6|281.2|280.6|281.2|280.6|281.1|280.5|0
1695767100000|2023-09-26 22:25:00|281.1|280.5|281.2|280.6|281.2|280.6|281.1|280.5|0
1695767700000|2023-09-26 22:35:00|281.1|280.5|281.1|280.5|281.1|280.5|281.1|280.5|0
1695768000000|2023-09-26 22:40:00|281.2|280.6|281.1|280.5|281.2|280.6|281.1|280.5|0
1695769500000|2023-09-26 23:05:00|281.2|280.6|281.1|280.5|281.2|280.6|281.1|280.5|0
1695770100000|2023-09-26 23:15:00|281.2|280.6|281.2|280.6|281.2|280.6|281.2|280.6|0
1695770400000|2023-09-26 23:20:00|281.1|280.5|281.2|280.6|281.2|280.6|281.1|280.5|0
1695772500000|2023-09-26 23:55:00|281.3|280.7|281.2|280.6|281.3|280.7|281.2|280.6|0
1695772800000|2023-09-27 00:00:00|281.3|280.7|281.3|280.7|281.3|280.7|281.2|280.6|0
1695773100000|2023-09-27 00:05:00|281.2|280.6|281.3|280.7|281.3|280.7|281.2|280.6|0
1695774000000|2023-09-27 00:20:00|281.2|280.6|281.2|280.6|281.3|280.7|281.2|280.6|0
1695774600000|2023-09-27 00:30:00|280.55|280.3|280.2|280.05|280.9|280.7|280|279.75|2767
1695774900000|2023-09-27 00:35:00|280.15|280|280.5|280.3|280.5|280.3|280.15|280|66
1695775200000|2023-09-27 00:40:00|280.55|280.35|280.6|280.45|280.7|280.55|280.55|280.35|383
1695775500000|2023-09-27 00:45:00|280.5|280.35|280.65|280.5|280.75|280.6|280.5|280.35|134
1695775800000|2023-09-27 00:50:00|280.7|280.55|280.2|280.05|280.75|280.6|280.2|280.05|319
1695776100000|2023-09-27 00:55:00|280.25|279.95|280.1|279.9|280.45|280.3|280.1|279.9|159
1695776400000|2023-09-27 01:00:00|280.05|279.95|280.15|280|280.3|280.1|279.8|279.6|1008
1695776700000|2023-09-27 01:05:00|280.1|279.95|279.7|279.5|280.25|280.1|279.6|279.45|387
1695777000000|2023-09-27 01:10:00|279.75|279.6|279.95|279.8|280.05|279.9|279.6|279.45|2686
1695777300000|2023-09-27 01:15:00|279.9|279.75|279.7|279.55|280|279.85|279.6|279.45|281
1695777600000|2023-09-27 01:20:00|279.75|279.6|280.05|279.9|280.1|279.95|279.7|279.55|172
1695777900000|2023-09-27 01:25:00|280.1|279.95|280.15|280|280.3|280.1|279.9|279.75|157
1695778200000|2023-09-27 01:30:00|280.2|280.05|280.05|279.85|280.4|280.25|280|279.85|329
1695778500000|2023-09-27 01:35:00|280|279.9|280.24|280.04|280.29|280.14|279.85|279.65|167
1695778800000|2023-09-27 01:40:00|280.19|279.99|279.99|279.84|280.19|279.99|279.89|279.74|513
1695779100000|2023-09-27 01:45:00|280.04|279.79|279.89|279.74|280.04|279.79|279.74|279.59|137
1695779400000|2023-09-27 01:50:00|279.94|279.79|280.14|279.99|280.24|280.09|279.79|279.59|260
1695779700000|2023-09-27 01:55:00|280.24|280.04|280.44|280.24|280.54|280.34|280.14|279.99|1471
1695780000000|2023-09-27 02:00:00|280.39|280.19|280.34|280.19|280.44|280.29|280.14|279.99|153
1695780300000|2023-09-27 02:05:00|280.29|280.14|280.24|280.09|280.44|280.29|280.19|279.99|246
1695780600000|2023-09-27 02:10:00|280.19|280.04|280.19|280.04|280.34|280.19|280.19|280.04|193
1695780900000|2023-09-27 02:15:00|280.24|280.09|280.04|279.89|280.24|280.09|279.99|279.79|221
1695781200000|2023-09-27 02:20:00|280.09|279.94|279.94|279.74|280.24|280.09|279.94|279.74|187
1695781500000|2023-09-27 02:25:00|279.99|279.79|279.84|279.69|279.99|279.84|279.84|279.69|186
1695781800000|2023-09-27 02:30:00|279.89|279.74|280.19|280.04|280.24|280.04|279.89|279.74|230
1695782100000|2023-09-27 02:35:00|280.24|280.09|280.09|279.94|280.29|280.14|280.09|279.94|296
1695782400000|2023-09-27 02:40:00|280.04|279.89|279.99|279.84|280.04|279.89|279.99|279.79|199
1695782700000|2023-09-27 02:45:00|280.04|279.89|279.89|279.74|280.09|279.94|279.89|279.74|172
1695783000000|2023-09-27 02:50:00|279.94|279.79|279.89|279.69|279.99|279.84|279.84|279.69|106
1695783300000|2023-09-27 02:55:00|279.84|279.74|279.84|279.69|279.89|279.74|279.79|279.64|203
1695783600000|2023-09-27 03:00:00|279.89|279.64|279.74|279.59|279.89|279.69|279.74|279.59|234
1695783900000|2023-09-27 03:05:00|279.79|279.64|279.84|279.69|279.89|279.69|279.74|279.59|128
1695784200000|2023-09-27 03:10:00|279.89|279.74|279.89|279.74|279.99|279.84|279.84|279.69|148
1695784500000|2023-09-27 03:15:00|279.94|279.79|279.94|279.79|279.99|279.84|279.89|279.74|252
1695784800000|2023-09-27 03:20:00|279.99|279.84|279.84|279.69|279.99|279.84|279.79|279.64|586
1695785100000|2023-09-27 03:25:00|279.79|279.64|279.69|279.54|279.84|279.64|279.69|279.54|399
1695785400000|2023-09-27 03:30:00|279.74|279.59|279.64|279.49|279.74|279.59|279.59|279.44|1804
1695785700000|2023-09-27 03:35:00|279.59|279.44|279.49|279.34|279.59|279.44|279.49|279.34|271
1695786000000|2023-09-27 03:40:00|279.54|279.39|279.54|279.39|279.64|279.49|279.54|279.39|327
1695786300000|2023-09-27 03:45:00|279.59|279.44|279.54|279.39|279.64|279.49|279.54|279.39|352
1695786600000|2023-09-27 03:50:00|279.59|279.44|279.54|279.39|279.64|279.49|279.54|279.39|312
1695786900000|2023-09-27 03:55:00|279.49|279.34|279.34|279.19|279.49|279.34|279.29|279.14|289
1695787200000|2023-09-27 04:00:00|279.39|279.24|279.29|279.14|279.44|279.29|279.29|279.14|669
1695787500000|2023-09-27 04:05:00|279.24|279.09|279.24|279.09|279.24|279.09|279.19|279.04|234
1695787800000|2023-09-27 04:10:00|279.34|279.14|279.24|279.09|279.34|279.19|279.24|279.09|116
1695788100000|2023-09-27 04:15:00|279.19|279.04|279.19|278.99|279.24|279.09|279.19|278.99|610
1695788400000|2023-09-27 04:20:00|279.14|279.04|279.14|278.99|279.19|279.04|279.09|278.94|196
1695788700000|2023-09-27 04:25:00|279.19|279.04|279.14|278.94|279.24|279.09|279.09|278.94|137
1695789000000|2023-09-27 04:30:00|279.09|278.89|279.19|279.04|279.19|279.04|279.09|278.89|83
1695789300000|2023-09-27 04:35:00|279.24|279.09|279.29|279.14|279.29|279.14|279.24|279.09|70
1695789600000|2023-09-27 04:40:00|279.24|279.09|279.24|279.09|279.29|279.14|279.24|279.09|104
1695789900000|2023-09-27 04:45:00|279.19|279.04|279.24|279.04|279.24|279.09|279.19|278.99|147
1695790200000|2023-09-27 04:50:00|279.19|278.99|279.19|279.04|279.19|279.04|279.14|278.99|140
1695790500000|2023-09-27 04:55:00|279.24|279.09|279.24|279.09|279.29|279.14|279.24|279.09|152
1695790800000|2023-09-27 05:00:00|279.29|279.14|279.44|279.29|279.54|279.34|279.29|279.14|309
1695791100000|2023-09-27 05:05:00|279.49|279.34|279.44|279.29|279.49|279.34|279.29|279.14|206
1695791400000|2023-09-27 05:10:00|279.49|279.34|279.39|279.24|279.49|279.34|279.34|279.19|208
1695791700000|2023-09-27 05:15:00|279.34|279.19|279.34|279.19|279.34|279.19|279.29|279.14|204
1695792000000|2023-09-27 05:20:00|279.29|279.14|279.24|279.09|279.34|279.19|279.19|279.04|203
1695792300000|2023-09-27 05:25:00|279.19|279.04|279.39|279.24|279.39|279.24|279.19|279.04|89
1695792600000|2023-09-27 05:30:00|279.34|279.19|279.29|279.14|279.49|279.34|279.29|279.14|318
1695792900000|2023-09-27 05:35:00|279.34|279.19|279.24|279.09|279.34|279.19|279.24|279.09|182
1695793200000|2023-09-27 05:40:00|279.29|279.04|279.19|279.04|279.29|279.14|279.19|279.04|201
1695793500000|2023-09-27 05:45:00|279.14|278.99|279.19|279.04|279.24|279.09|279.14|278.99|4148
1695793800000|2023-09-27 05:50:00|279.24|279.09|279.34|279.19|279.34|279.19|279.24|279.09|959
1695794100000|2023-09-27 05:55:00|279.29|279.14|279.44|279.29|279.44|279.29|279.29|279.14|313
1695794400000|2023-09-27 06:00:00|279.39|279.24|279.39|279.24|279.44|279.29|279.34|279.19|558
1695794700000|2023-09-27 06:05:00|279.34|279.19|279.44|279.29|279.44|279.29|279.29|279.14|109
1695795000000|2023-09-27 06:10:00|279.49|279.34|279.39|279.24|279.49|279.34|279.39|279.24|195
1695795300000|2023-09-27 06:15:00|279.44|279.29|279.34|279.19|279.44|279.29|279.29|279.14|157
1695795600000|2023-09-27 06:20:00|279.29|279.14|279.29|279.14|279.29|279.14|279.19|279.04|1270
1695795900000|2023-09-27 06:25:00|279.34|279.19|279.49|279.34|279.49|279.34|279.34|279.19|68
1695796200000|2023-09-27 06:30:00|279.44|279.29|279.49|279.34|279.49|279.34|279.39|279.24|289
1695796500000|2023-09-27 06:35:00|279.44|279.29|279.39|279.24|279.44|279.29|279.34|279.19|283
1695796800000|2023-09-27 06:40:00|279.34|279.19|279.39|279.24|279.39|279.24|279.34|279.19|168
1695797100000|2023-09-27 06:45:00|279.34|279.19|279.39|279.24|279.39|279.24|279.34|279.19|77
1695797400000|2023-09-27 06:50:00|279.44|279.29|279.39|279.24|279.44|279.29|279.39|279.24|163
1695797700000|2023-09-27 06:55:00|279.44|279.29|279.39|279.24|279.44|279.29|279.39|279.24|152
1695798000000|2023-09-27 07:00:00|279.34|279.19|279.44|279.29|279.49|279.34|279.29|279.14|284
1695798300000|2023-09-27 07:05:00|279.39|279.24|279.29|279.14|279.44|279.29|279.29|279.14|318
1695798600000|2023-09-27 07:10:00|279.34|279.19|279.44|279.29|279.49|279.29|279.34|279.19|341
1695798900000|2023-09-27 07:15:00|279.49|279.34|279.44|279.29|279.49|279.34|279.39|279.24|178
1695799200000|2023-09-27 07:20:00|279.49|279.24|279.44|279.29|279.49|279.29|279.39|279.24|169
1695799500000|2023-09-27 07:25:00|279.39|279.24|279.79|279.64|279.79|279.64|279.39|279.24|207
1695799800000|2023-09-27 07:30:00|279.84|279.69|279.69|279.54|279.84|279.69|279.64|279.49|387
1695800100000|2023-09-27 07:35:00|279.64|279.49|279.64|279.49|279.69|279.54|279.59|279.39|150
1695800400000|2023-09-27 07:40:00|279.69|279.54|279.64|279.49|279.69|279.54|279.54|279.39|217
1695800700000|2023-09-27 07:45:00|279.59|279.44|279.69|279.54|279.74|279.59|279.59|279.44|133
1695801000000|2023-09-27 07:50:00|279.64|279.49|279.74|279.59|279.84|279.69|279.64|279.49|144
1695801300000|2023-09-27 07:55:00|279.79|279.64|279.99|279.84|279.99|279.84|279.79|279.64|132
1695801600000|2023-09-27 08:00:00|280.04|279.89|280.04|279.89|280.09|279.94|279.94|279.79|171
1695801900000|2023-09-27 08:05:00|279.99|279.84|280.09|279.94|280.19|280.04|279.99|279.84|203
1695802200000|2023-09-27 08:10:00|280.14|279.99|280.04|279.89|280.14|279.99|279.99|279.84|203
1695802500000|2023-09-27 08:15:00|280.09|279.94|280.04|279.89|280.14|279.99|280.04|279.89|184
1695802800000|2023-09-27 08:20:00|279.99|279.84|280.14|279.99|280.14|279.99|279.99|279.84|180
1695803100000|2023-09-27 08:25:00|280.19|279.94|280.14|279.99|280.19|280.04|280.09|279.94|310
1695803400000|2023-09-27 08:30:00|280.19|280.04|280.19|280.04|280.24|280.09|280.14|280.04|180
1695803700000|2023-09-27 08:35:00|280.24|280.09|280.29|280.14|280.34|280.14|280.19|280.04|217
1695804000000|2023-09-27 08:40:00|280.34|280.19|280.19|280.04|280.34|280.19|280.19|280.04|192
1695804300000|2023-09-27 08:45:00|280.14|279.99|280.19|280.04|280.19|280.04|280.14|279.99|218
1695804600000|2023-09-27 08:50:00|280.14|279.99|280.04|279.89|280.14|279.99|280.04|279.89|313
1695804900000|2023-09-27 08:55:00|280.09|279.94|280.39|280.24|280.44|280.24|280.09|279.94|840
1695805200000|2023-09-27 09:00:00|280.44|280.29|280.54|280.34|280.59|280.44|280.39|280.24|812
1695805500000|2023-09-27 09:05:00|280.49|280.39|280.24|280.04|280.49|280.39|280.19|280.04|189
1695805800000|2023-09-27 09:10:00|280.19|279.99|279.99|279.79|280.24|280.09|279.94|279.79|211
1695806100000|2023-09-27 09:15:00|280.04|279.84|279.94|279.69|280.09|279.89|279.69|279.49|383
1695806400000|2023-09-27 09:20:00|280.19|279.59|280.19|279.59|280.19|279.59|280.09|279.49|3
1695806700000|2023-09-27 09:25:00|280.29|279.69|280.19|279.59|280.29|279.69|280.19|279.59|4
1695807000000|2023-09-27 09:30:00|280.29|279.69|280.19|279.59|280.29|279.69|280.19|279.59|0
1695807300000|2023-09-27 09:35:00|280.09|279.49|280.09|279.49|280.19|279.59|280.09|279.49|0
1695807600000|2023-09-27 09:40:00|279.99|279.39|279.99|279.39|280.09|279.49|279.89|279.29|0
1695807900000|2023-09-27 09:45:00|279.89|279.29|280.09|279.49|280.09|279.49|279.89|279.29|0
1695808200000|2023-09-27 09:50:00|280.19|279.94|279.89|279.69|280.19|280.04|279.84|279.64|64
1695808500000|2023-09-27 09:55:00|279.84|279.64|279.79|279.59|279.89|279.69|279.74|279.59|286
1695808800000|2023-09-27 10:00:00|279.74|279.64|279.89|279.69|279.89|279.69|279.74|279.59|24
1695809100000|2023-09-27 10:05:00|279.84|279.64|279.84|279.69|279.89|279.69|279.79|279.64|26
1695809400000|2023-09-27 10:10:00|279.89|279.64|279.79|279.64|279.89|279.74|279.79|279.59|89
1695809700000|2023-09-27 10:15:00|279.84|279.69|279.79|279.64|279.89|279.69|279.79|279.64|35
1695810000000|2023-09-27 10:20:00|279.84|279.69|279.84|279.64|279.84|279.69|279.79|279.64|20
1695810300000|2023-09-27 10:25:00|279.79|279.69|279.94|279.79|279.94|279.79|279.79|279.64|18
1695810600000|2023-09-27 10:30:00|279.99|279.84|279.99|279.84|279.99|279.84|279.94|279.79|12
1695810900000|2023-09-27 10:35:00|279.94|279.79|279.94|279.74|279.99|279.79|279.89|279.74|12
1695811200000|2023-09-27 10:40:00|279.89|279.69|279.89|279.69|279.94|279.69|279.84|279.69|13
1695811500000|2023-09-27 10:45:00|279.94|279.74|279.94|279.74|279.94|279.74|279.89|279.69|4
1695811800000|2023-09-27 10:50:00|279.99|279.79|279.99|279.79|279.99|279.84|279.99|279.74|7
1695812100000|2023-09-27 10:55:00|279.94|279.84|279.99|279.79|279.99|279.84|279.94|279.74|2
1695812400000|2023-09-27 11:00:00|279.94|279.74|279.99|279.79|279.99|279.84|279.94|279.74|3
1695812700000|2023-09-27 11:05:00|279.94|279.84|279.99|279.79|279.99|279.84|279.94|279.79|8
1695813000000|2023-09-27 11:10:00|280.04|279.84|280.04|279.84|280.09|279.94|280.04|279.79|5
1695813300000|2023-09-27 11:15:00|279.99|279.89|280.04|279.84|280.04|279.89|279.99|279.84|4
1695813600000|2023-09-27 11:20:00|280.09|279.89|280.14|279.94|280.14|279.94|280.09|279.84|14
1695813900000|2023-09-27 11:25:00|280.09|279.99|280.14|279.94|280.14|279.99|280.09|279.94|4
1695814200000|2023-09-27 11:30:00|280.09|279.89|280.19|279.99|280.19|279.99|280.09|279.89|6
1695814500000|2023-09-27 11:35:00|280.14|279.94|280.14|279.99|280.19|279.99|280.04|279.89|26
1695814800000|2023-09-27 11:40:00|280.09|279.94|280.24|280.04|280.24|280.09|280.09|279.94|34
1695815100000|2023-09-27 11:45:00|280.19|280.09|280.34|280.14|280.34|280.19|280.19|280.04|57
1695815400000|2023-09-27 11:50:00|280.39|280.19|280.44|280.24|280.44|280.24|280.39|280.14|4
1695815700000|2023-09-27 11:55:00|280.39|280.29|280.44|280.24|280.44|280.29|280.39|280.24|2
1695816000000|2023-09-27 12:00:00|280.49|280.29|280.44|280.24|280.49|280.34|280.44|280.24|55
1695816300000|2023-09-27 12:05:00|280.49|280.29|280.44|280.24|280.49|280.29|280.39|280.24|73
1695816600000|2023-09-27 12:10:00|280.49|280.29|280.49|280.29|280.54|280.34|280.44|280.24|18
1695816900000|2023-09-27 12:15:00|280.54|280.34|280.54|280.34|280.54|280.39|280.49|280.29|40
1695817200000|2023-09-27 12:20:00|280.49|280.39|280.44|280.24|280.54|280.39|280.44|280.24|12
1695817500000|2023-09-27 12:25:00|280.39|280.29|280.44|280.14|280.54|280.29|280.39|280.14|7
1695817800000|2023-09-27 12:30:00|280.39|280.09|280.44|280.29|280.44|280.29|280.34|280.04|37
1695818100000|2023-09-27 12:35:00|280.49|280.34|280.44|280.29|280.49|280.34|280.44|280.24|3
1695818400000|2023-09-27 12:40:00|280.39|280.24|280.49|280.34|280.49|280.34|280.39|280.19|2
1695818700000|2023-09-27 12:45:00|280.54|280.29|280.49|280.29|280.54|280.39|280.49|280.29|8
1695819000000|2023-09-27 12:50:00|280.54|280.34|280.54|280.34|280.54|280.39|280.49|280.29|23
1695819300000|2023-09-27 12:55:00|280.59|280.39|280.69|280.49|280.69|280.49|280.59|280.34|30
1695819600000|2023-09-27 13:00:00|280.64|280.44|280.64|280.49|280.69|280.54|280.59|280.44|59
1695819900000|2023-09-27 13:05:00|280.69|280.54|280.84|280.64|280.84|280.69|280.64|280.44|73
1695820200000|2023-09-27 13:10:00|280.89|280.69|280.79|280.64|280.89|280.69|280.79|280.59|25
1695820500000|2023-09-27 13:15:00|280.84|280.59|280.79|280.59|280.84|280.64|280.74|280.59|39
1695820800000|2023-09-27 13:20:00|280.74|280.64|280.84|280.64|280.84|280.69|280.74|280.54|21
1695821100000|2023-09-27 13:25:00|280.79|280.69|280.69|280.54|280.89|280.69|280.69|280.54|34
1695821400000|2023-09-27 13:30:00|280.64|280.49|280.94|280.79|280.94|280.79|280.64|280.49|134
1695821700000|2023-09-27 13:35:00|280.99|280.84|281.14|280.94|281.29|281.14|280.99|280.84|293
1695822000000|2023-09-27 13:40:00|281.09|280.99|281.09|280.94|281.24|281.04|280.94|280.74|192
1695822300000|2023-09-27 13:45:00|281.14|280.99|280.89|280.74|281.34|281.14|280.84|280.69|160
1695822600000|2023-09-27 13:50:00|280.84|280.69|281.24|281.04|281.29|281.09|280.84|280.69|160
1695822900000|2023-09-27 13:55:00|281.19|281.09|281.34|281.14|281.39|281.24|281.19|280.99|102
1695823200000|2023-09-27 14:00:00|281.39|281.19|281.39|281.24|281.44|281.29|281.19|281.04|193
1695823500000|2023-09-27 14:05:00|281.34|281.19|281.09|280.89|281.34|281.19|280.99|280.84|247
1695823800000|2023-09-27 14:10:00|281.04|280.94|280.94|280.79|281.09|280.94|280.94|280.79|153
1695824100000|2023-09-27 14:15:00|280.99|280.84|281.04|280.89|281.09|280.94|280.89|280.74|202
1695824400000|2023-09-27 14:20:00|281.09|280.94|281.19|281.04|281.29|281.14|281.04|280.89|121
1695824700000|2023-09-27 14:25:00|281.24|281.09|281.09|280.94|281.24|281.09|281.04|280.89|78
1695825000000|2023-09-27 14:30:00|281.04|280.89|281.14|280.99|281.19|280.99|280.94|280.79|66
1695825300000|2023-09-27 14:35:00|281.09|280.94|280.89|280.74|281.19|281.04|280.84|280.69|72
1695825600000|2023-09-27 14:40:00|280.84|280.69|280.79|280.64|280.84|280.69|280.74|280.59|45
1695825900000|2023-09-27 14:45:00|280.74|280.59|280.89|280.74|280.94|280.79|280.69|280.54|46
1695826200000|2023-09-27 14:50:00|280.84|280.69|280.44|280.29|280.89|280.69|280.39|280.24|67
1695826500000|2023-09-27 14:55:00|280.49|280.34|280.44|280.29|280.54|280.39|280.39|280.24|48
1695826800000|2023-09-27 15:00:00|280.49|280.34|280.64|280.44|280.69|280.54|280.49|280.34|94
1695827100000|2023-09-27 15:05:00|280.69|280.49|280.84|280.64|280.84|280.69|280.59|280.44|84
1695827400000|2023-09-27 15:10:00|280.79|280.69|280.79|280.64|280.84|280.69|280.74|280.59|82
1695827700000|2023-09-27 15:15:00|280.84|280.59|280.59|280.44|280.84|280.64|280.54|280.39|71
1695828000000|2023-09-27 15:20:00|280.54|280.39|280.39|280.24|280.59|280.39|280.34|280.19|106
1695828300000|2023-09-27 15:25:00|280.34|280.19|280.59|280.44|280.59|280.44|280.34|280.19|181
1695828600000|2023-09-27 15:30:00|280.64|280.49|280.79|280.64|280.84|280.64|280.59|280.49|80
1695828900000|2023-09-27 15:35:00|280.74|280.59|280.49|280.34|280.79|280.64|280.49|280.34|40
1695829200000|2023-09-27 15:40:00|280.44|280.29|280.29|280.14|280.54|280.39|280.29|280.14|18
1695829500000|2023-09-27 15:45:00|280.24|280.09|280.19|280.04|280.24|280.14|280.09|279.94|17
1695829800000|2023-09-27 15:50:00|280.24|279.99|280.19|280.04|280.24|280.09|280.19|279.99|59
1695830100000|2023-09-27 15:55:00|280.24|280.09|280.19|279.99|280.24|280.09|280.14|279.99|27
1695830400000|2023-09-27 16:00:00|280.14|279.94|280.04|279.89|280.19|280.04|280.04|279.84|19
1695830700000|2023-09-27 16:05:00|280.09|279.94|280.09|279.89|280.19|279.99|280.04|279.84|11
1695831000000|2023-09-27 16:10:00|280.14|279.94|279.94|279.74|280.14|279.94|279.89|279.74|17
1695831300000|2023-09-27 16:15:00|279.89|279.79|279.89|279.74|279.94|279.79|279.89|279.74|30
1695831600000|2023-09-27 16:20:00|279.84|279.69|279.79|279.59|279.84|279.69|279.74|279.59|27
1695831900000|2023-09-27 16:25:00|279.74|279.64|279.84|279.64|279.84|279.69|279.74|279.59|30
1695832200000|2023-09-27 16:30:00|279.79|279.69|279.99|279.79|279.99|279.79|279.79|279.59|6
1695832500000|2023-09-27 16:35:00|279.94|279.74|279.94|279.74|279.99|279.84|279.89|279.74|4
1695832800000|2023-09-27 16:40:00|279.89|279.79|280.09|279.89|280.09|279.89|279.89|279.74|4
1695833100000|2023-09-27 16:45:00|280.14|279.94|280.19|279.99|280.24|280.04|280.04|279.89|9
1695833400000|2023-09-27 16:50:00|280.14|279.94|280.09|279.89|280.19|279.99|279.99|279.84|6
1695833700000|2023-09-27 16:55:00|280.04|279.84|279.94|279.79|280.09|279.89|279.94|279.79|2
1695834000000|2023-09-27 17:00:00|279.99|279.84|280.04|279.89|280.14|279.89|279.94|279.79|4
1695834300000|2023-09-27 17:05:00|279.99|279.84|279.99|279.79|279.99|279.89|279.89|279.74|7
1695834600000|2023-09-27 17:10:00|279.94|279.84|279.74|279.59|279.99|279.84|279.74|279.59|9
1695834900000|2023-09-27 17:15:00|279.69|279.54|279.69|279.54|279.79|279.59|279.59|279.44|26
1695835200000|2023-09-27 17:20:00|279.64|279.49|279.59|279.39|279.64|279.49|279.44|279.29|18
1695835500000|2023-09-27 17:25:00|279.54|279.44|279.44|279.29|279.59|279.44|279.44|279.29|21
1695835800000|2023-09-27 17:30:00|279.49|279.34|279.49|279.34|279.54|279.39|279.44|279.29|12
1695836100000|2023-09-27 17:35:00|279.54|279.39|279.44|279.29|279.54|279.39|279.44|279.29|33
1695836400000|2023-09-27 17:40:00|279.39|279.24|279.54|279.39|279.54|279.39|279.34|279.19|56
1695836700000|2023-09-27 17:45:00|279.59|279.44|279.64|279.44|279.64|279.49|279.54|279.39|11
1695837000000|2023-09-27 17:50:00|279.59|279.49|279.84|279.64|279.84|279.69|279.59|279.44|10
1695837300000|2023-09-27 17:55:00|279.79|279.59|279.79|279.59|279.84|279.64|279.69|279.54|2
1695837600000|2023-09-27 18:00:00|279.74|279.54|279.69|279.54|279.79|279.64|279.69|279.49|3
1695837900000|2023-09-27 18:05:00|279.74|279.59|279.64|279.44|279.84|279.64|279.59|279.44|3
1695838200000|2023-09-27 18:10:00|279.59|279.49|279.59|279.44|279.69|279.49|279.59|279.44|13
1695838500000|2023-09-27 18:15:00|279.64|279.49|279.69|279.54|279.74|279.54|279.64|279.44|10
1695838800000|2023-09-27 18:20:00|279.64|279.49|279.74|279.59|279.79|279.59|279.64|279.49|3
1695839100000|2023-09-27 18:25:00|279.79|279.64|280.04|279.84|280.04|279.89|279.74|279.59|10
1695839400000|2023-09-27 18:30:00|280.09|279.89|280.29|280.09|280.34|280.14|280.09|279.89|11
1695839700000|2023-09-27 18:35:00|280.34|280.14|280.44|280.29|280.44|280.29|280.29|280.09|5
1695840000000|2023-09-27 18:40:00|280.49|280.34|280.54|280.34|280.54|280.39|280.34|280.19|5
1695840300000|2023-09-27 18:45:00|280.59|280.39|280.49|280.29|280.64|280.44|280.44|280.29|5
1695840600000|2023-09-27 18:50:00|280.44|280.34|280.54|280.34|280.59|280.39|280.39|280.24|8
1695840900000|2023-09-27 18:55:00|280.59|280.39|280.54|280.34|280.59|280.39|280.44|280.29|1
1695841200000|2023-09-27 19:00:00|280.49|280.29|280.69|280.49|280.69|280.54|280.44|280.29|11
1695841500000|2023-09-27 19:05:00|280.64|280.54|280.79|280.64|280.84|280.64|280.64|280.49|4
1695841800000|2023-09-27 19:10:00|280.89|280.69|280.69|280.54|280.99|280.79|280.69|280.49|27
1695842100000|2023-09-27 19:15:00|280.74|280.59|280.49|280.34|280.74|280.59|280.49|280.34|14
1695842400000|2023-09-27 19:20:00|280.44|280.29|280.54|280.34|280.54|280.39|280.39|280.24|34
1695842700000|2023-09-27 19:25:00|280.49|280.39|280.49|280.34|280.64|280.44|280.49|280.29|8
1695843000000|2023-09-27 19:30:00|280.44|280.29|280.59|280.39|280.59|280.44|280.44|280.24|5
1695843300000|2023-09-27 19:35:00|280.54|280.34|280.39|280.24|280.59|280.39|280.34|280.19|4
1695843600000|2023-09-27 19:40:00|280.34|280.19|280.14|279.94|280.39|280.24|280.04|279.89|7
1695843900000|2023-09-27 19:45:00|280.09|279.89|280.09|279.94|280.14|279.99|280.04|279.89|8
1695844200000|2023-09-27 19:50:00|280.14|279.99|280.29|280.09|280.29|280.14|280.09|279.94|9
1695844500000|2023-09-27 19:55:00|280.24|280.14|280.29|280.14|280.29|280.14|280.14|279.99|15
1695844800000|2023-09-27 20:00:00|280.24|280.09|280.19|280.04|280.29|280.14|280.19|280.04|7
1695845100000|2023-09-27 20:05:00|280.24|280.09|280.19|279.99|280.29|280.09|280.19|279.99|2
1695845400000|2023-09-27 20:10:00|280.24|280.04|280.29|280.09|280.29|280.14|280.24|279.99|5
1695845700000|2023-09-27 20:15:00||280.14||280.09||280.14||280.09|0
1695846000000|2023-09-27 20:20:00|280.24|280.04|280.24|280.09|280.24|280.09|280.24|280.04|0
1695846300000|2023-09-27 20:25:00|280.19|280.04|280.14|279.94|280.19|280.04|280.09|279.94|23
1695846600000|2023-09-27 20:30:00|280.19|279.99|280.19|279.99|280.19|280.04|280.14|279.99|6
1695846900000|2023-09-27 20:35:00|280.14|280.04|280.19|279.99|280.19|280.04|280.14|279.94|1
1695847200000|2023-09-27 20:40:00|280.14|280.04|280.19|279.99|280.24|280.04|280.09|279.94|11
1695847500000|2023-09-27 20:45:00|280.14|280.04|280.24|280.04|280.24|280.04|280.14|279.99|4
1695847800000|2023-09-27 20:50:00|280.29||280.39||280.39||280.29||0
1695848100000|2023-09-27 20:55:00|280.34|280.09|280.29|280.04|280.39|280.09|280.29|280.04|12
1695848400000|2023-09-27 21:00:00|280.34|280.24|280.84|280.24|280.84|280.24|280.34|280.24|0
1695849000000|2023-09-27 21:10:00|280.49|279.89|280.89|280.29|280.89|280.29|280.49|279.89|1
1695849300000|2023-09-27 21:15:00|280.79|280.19|280.89|280.29|280.89|280.29|280.79|280.19|0
1695849900000|2023-09-27 21:25:00|280.79|280.19|280.79|280.19|280.89|280.29|280.79|280.19|0
1695850200000|2023-09-27 21:30:00|280.89|280.29|280.79|280.19|280.89|280.29|280.79|280.19|0
1695850500000|2023-09-27 21:35:00|280.89|280.29|280.89|280.29|280.89|280.29|280.79|280.19|0
1695852000000|2023-09-27 22:00:00|280.79|280.19|280.69|280.09|280.89|280.29|280.69|280.09|0
1695852300000|2023-09-27 22:05:00|280.59|279.99|280.69|280.09|280.69|280.09|280.59|279.99|0
1695852600000|2023-09-27 22:10:00|280.59|279.99|280.69|280.09|280.69|280.09|280.59|279.99|0
1695852900000|2023-09-27 22:15:00|280.59|279.99|280.59|279.99|280.69|280.09|280.59|279.99|0
1695853200000|2023-09-27 22:20:00|280.49|279.89|280.49|279.89|280.59|279.99|280.49|279.89|0
1695853800000|2023-09-27 22:30:00|280.59|279.99|280.49|279.89|280.59|279.99|280.49|279.89|0
1695854100000|2023-09-27 22:35:00|280.59|279.99|280.59|279.99|280.59|279.99|280.49|279.89|0
1695855900000|2023-09-27 23:05:00|280.69|280.09|280.69|280.09|280.69|280.09|280.59|279.99|0
1695858600000|2023-09-27 23:50:00|280.79|280.19|280.79|280.19|280.79|280.19|280.69|280.09|0
1695858900000|2023-09-27 23:55:00|280.69|280.09|280.79|280.19|280.79|280.19|280.69|280.09|0
1695859200000|2023-09-28 00:00:00|280.69|280.09|280.69|280.09|280.79|280.19|280.69|280.09|0
1695859500000|2023-09-28 00:05:00|280.79|280.19|280.79|280.19|280.79|280.19|280.69|280.09|0
1695859800000|2023-09-28 00:10:00|280.69|280.09|280.79|280.19|280.79|280.19|280.69|280.09|0
1695860100000|2023-09-28 00:15:00|280.69|280.09|280.79|280.19|280.79|280.19|280.69|280.09|0
1695861000000|2023-09-28 00:30:00|280.54|280.24|280.39|280.24|280.54|280.34|280.24|280.09|261
1695861300000|2023-09-28 00:35:00|280.34|280.19|280.69|280.49|280.74|280.54|280.34|280.19|257
1695861600000|2023-09-28 00:40:00|280.74|280.54|280.79|280.59|280.79|280.64|280.74|280.54|183
1695861900000|2023-09-28 00:45:00|280.84|280.64|280.84|280.64|280.94|280.79|280.74|280.59|499
1695862200000|2023-09-28 00:50:00|280.79|280.59|280.64|280.44|280.79|280.64|280.59|280.44|184
1695862500000|2023-09-28 00:55:00|280.59|280.39|281.04|280.89|281.19|280.99|280.59|280.39|338
1695862800000|2023-09-28 01:00:00|281.09|280.94|281.39|281.24|281.69|281.54|280.84|280.64|1199
1695863100000|2023-09-28 01:05:00|281.34|281.19|281.54|281.39|281.64|281.49|281.34|281.19|883
1695863400000|2023-09-28 01:10:00|281.49|281.34|281.69|281.54|281.79|281.64|281.49|281.34|408
1695863700000|2023-09-28 01:15:00|281.64|281.49|281.69|281.54|281.84|281.69|281.44|281.29|422
1695864000000|2023-09-28 01:20:00|281.74|281.59|282.04|281.89|282.09|281.89|281.74|281.54|318
1695864300000|2023-09-28 01:25:00|282.09|281.94|281.94|281.79|282.09|281.94|281.89|281.74|165
1695864600000|2023-09-28 01:30:00|281.99|281.84|281.84|281.69|282.14|281.99|281.64|281.49|596
1695864900000|2023-09-28 01:35:00|281.79|281.64|281.64|281.49|281.94|281.79|281.64|281.49|588
1695865200000|2023-09-28 01:40:00|281.59|281.44|281.24|281.09|281.59|281.44|281.24|281.09|775
1695865500000|2023-09-28 01:45:00|281.29|281.14|281.44|281.24|281.49|281.29|281.24|281.09|581
1695865800000|2023-09-28 01:50:00|281.39|281.19|281.34|281.19|281.44|281.24|281.29|281.14|536
1695866100000|2023-09-28 01:55:00|281.39|281.24|281.44|281.29|281.49|281.29|281.34|281.19|620
1695866400000|2023-09-28 02:00:00|281.39|281.24|281.49|281.34|281.49|281.34|281.34|281.19|404
1695866700000|2023-09-28 02:05:00|281.54|281.39|281.64|281.49|281.74|281.59|281.49|281.39|682
1695867000000|2023-09-28 02:10:00|281.59|281.44|281.54|281.39|281.69|281.49|281.39|281.24|649
1695867300000|2023-09-28 02:15:00|281.59|281.34|281.49|281.34|281.64|281.49|281.44|281.29|188
1695867600000|2023-09-28 02:20:00|281.44|281.29|281.49|281.34|281.54|281.34|281.39|281.24|377
1695867900000|2023-09-28 02:25:00|281.44|281.29|281.29|281.14|281.44|281.29|281.29|281.09|532
1695868200000|2023-09-28 02:30:00|281.34|281.19|281.29|281.14|281.34|281.19|281.14|280.99|540
1695868500000|2023-09-28 02:35:00|281.34|281.19|281.34|281.19|281.39|281.19|281.19|281.04|365
1695868800000|2023-09-28 02:40:00|281.29|281.14|281.29|281.14|281.34|281.19|281.29|281.09|241
1695869100000|2023-09-28 02:45:00|281.34|281.19|281.34|281.19|281.34|281.19|281.24|281.09|154
1695869400000|2023-09-28 02:50:00|281.29|281.14|281.29|281.14|281.34|281.19|281.24|281.09|191
1695869700000|2023-09-28 02:55:00|281.24|281.09|281.14|280.99|281.29|281.14|281.09|280.89|316
1695870000000|2023-09-28 03:00:00|281.19|281.04|281.39|281.24|281.39|281.24|281.14|280.99|402
1695870300000|2023-09-28 03:05:00|281.44|281.29|281.44|281.29|281.49|281.34|281.39|281.24|346
1695870600000|2023-09-28 03:10:00|281.39|281.24|281.24|281.09|281.39|281.24|281.14|280.99|484
1695870900000|2023-09-28 03:15:00|281.29|281.14|281.59|281.44|281.59|281.44|281.29|281.14|263
1695871200000|2023-09-28 03:20:00|281.54|281.39|281.74|281.59|281.79|281.64|281.54|281.39|335
1695871500000|2023-09-28 03:25:00|281.69|281.54|281.84|281.64|281.84|281.69|281.69|281.54|250
1695871800000|2023-09-28 03:30:00|281.89|281.69|281.59|281.44|281.89|281.74|281.59|281.44|652
1695872100000|2023-09-28 03:35:00|281.64|281.49|281.64|281.49|281.69|281.49|281.54|281.39|351
1695872400000|2023-09-28 03:40:00|281.69|281.54|281.69|281.54|281.79|281.64|281.64|281.44|601
1695872700000|2023-09-28 03:45:00|281.64|281.49|281.84|281.69|281.89|281.74|281.64|281.49|277
1695873000000|2023-09-28 03:50:00|281.89|281.74|282.04|281.89|282.04|281.89|281.84|281.69|200
1695873300000|2023-09-28 03:55:00|281.99|281.84|282.04|281.89|282.14|281.94|281.99|281.84|257
1695873600000|2023-09-28 04:00:00|281.99|281.84|281.79|281.64|281.99|281.84|281.79|281.64|143
1695873900000|2023-09-28 04:05:00|281.74|281.59|281.44|281.29|281.74|281.59|281.44|281.29|149
1695874200000|2023-09-28 04:10:00|281.49|281.34|281.29|281.14|281.49|281.34|281.29|281.14|382
1695874500000|2023-09-28 04:15:00|281.34|281.19|281.34|281.19|281.39|281.24|281.29|281.14|99
1695874800000|2023-09-28 04:20:00|281.29|281.14|281.34|281.19|281.34|281.19|281.29|281.14|58
1695875100000|2023-09-28 04:25:00|281.29|281.14|281.34|281.19|281.34|281.19|281.29|281.14|64
1695875400000|2023-09-28 04:30:00|281.39|281.24|281.34|281.19|281.39|281.24|281.34|281.19|59
1695875700000|2023-09-28 04:35:00|281.39|281.24|281.44|281.29|281.44|281.29|281.34|281.19|101
1695876000000|2023-09-28 04:40:00|281.39|281.24|281.44|281.29|281.44|281.29|281.39|281.24|69
1695876300000|2023-09-28 04:45:00|281.39|281.24|281.44|281.29|281.44|281.29|281.39|281.24|90
1695876600000|2023-09-28 04:50:00|281.49|281.34|281.54|281.39|281.54|281.39|281.49|281.34|64
1695876900000|2023-09-28 04:55:00|281.49|281.34|281.49|281.34|281.54|281.39|281.49|281.34|131
1695877200000|2023-09-28 05:00:00|281.44|281.29|281.54|281.39|281.54|281.39|281.29|281.14|643
1695877500000|2023-09-28 05:05:00|281.49|281.34|281.59|281.44|281.69|281.54|281.49|281.34|264
1695877800000|2023-09-28 05:10:00|281.64|281.49|281.54|281.39|281.69|281.54|281.54|281.39|166
1695878100000|2023-09-28 05:15:00|281.59|281.44|281.74|281.59|281.79|281.64|281.54|281.44|191
1695878400000|2023-09-28 05:20:00|281.69|281.54|281.79|281.64|281.79|281.64|281.69|281.54|92
1695878700000|2023-09-28 05:25:00|281.74|281.59|281.74|281.59|281.84|281.69|281.74|281.59|124
1695879000000|2023-09-28 05:30:00|281.79|281.64|281.84|281.69|281.99|281.84|281.74|281.59|160
1695879300000|2023-09-28 05:35:00|281.79|281.64|281.84|281.69|281.89|281.74|281.79|281.64|73
1695879600000|2023-09-28 05:40:00|281.89|281.74|281.84|281.69|281.94|281.79|281.84|281.69|151
1695879900000|2023-09-28 05:45:00|281.79|281.64|281.74|281.59|281.79|281.64|281.69|281.54|84
1695880200000|2023-09-28 05:50:00|281.69|281.54|281.74|281.59|281.74|281.59|281.69|281.54|81
1695880500000|2023-09-28 05:55:00|281.79|281.64|281.69|281.54|281.79|281.64|281.69|281.54|214
1695880800000|2023-09-28 06:00:00|281.74|281.59|281.79|281.64|281.89|281.74|281.69|281.54|327
1695881100000|2023-09-28 06:05:00|281.74|281.59|281.89|281.74|281.94|281.74|281.69|281.54|122
1695881400000|2023-09-28 06:10:00|281.84|281.69|281.79|281.64|281.89|281.74|281.79|281.64|122
1695881700000|2023-09-28 06:15:00|281.84|281.74|281.89|281.69|281.94|281.79|281.84|281.64|207
1695882000000|2023-09-28 06:20:00|281.84|281.74|281.84|281.64|281.89|281.74|281.79|281.64|53
1695882300000|2023-09-28 06:25:00|281.79|281.59|281.79|281.64|281.84|281.69|281.74|281.59|124
1695882600000|2023-09-28 06:30:00|281.84|281.69|281.89|281.74|281.94|281.79|281.84|281.69|282
1695882900000|2023-09-28 06:35:00|281.94|281.79|281.99|281.84|281.99|281.84|281.94|281.74|79
1695883200000|2023-09-28 06:40:00|282.04|281.79|282.04|281.89|282.09|281.94|281.99|281.79|134
1695883500000|2023-09-28 06:45:00|281.99|281.84|281.94|281.79|282.04|281.89|281.94|281.79|76
1695883800000|2023-09-28 06:50:00|281.99|281.84|281.99|281.84|281.99|281.84|281.94|281.79|122
1695884100000|2023-09-28 06:55:00|281.94|281.79|281.99|281.84|281.99|281.84|281.94|281.79|99
1695884400000|2023-09-28 07:00:00|281.94|281.79|281.89|281.74|281.99|281.84|281.79|281.64|430
1695884700000|2023-09-28 07:05:00|281.94|281.79|281.94|281.79|281.99|281.84|281.84|281.69|314
1695885000000|2023-09-28 07:10:00|281.89|281.74|281.94|281.79|281.99|281.84|281.84|281.69|231
1695885300000|2023-09-28 07:15:00|281.99|281.84|281.84|281.69|282.04|281.89|281.84|281.69|208
1695885600000|2023-09-28 07:20:00|281.89|281.74|281.84|281.69|281.94|281.79|281.84|281.69|190
1695885900000|2023-09-28 07:25:00|281.79|281.64|281.74|281.59|281.84|281.69|281.74|281.59|209
1695886200000|2023-09-28 07:30:00|281.79|281.64|281.74|281.59|281.84|281.69|281.64|281.49|225
1695886500000|2023-09-28 07:35:00|281.79|281.64|281.69|281.54|281.79|281.64|281.69|281.54|112
1695886800000|2023-09-28 07:40:00|281.64|281.49|281.59|281.44|281.74|281.59|281.59|281.44|313
1695887100000|2023-09-28 07:45:00|281.54|281.39|281.59|281.44|281.64|281.49|281.49|281.34|192
1695887400000|2023-09-28 07:50:00|281.54|281.39|281.49|281.34|281.59|281.44|281.44|281.29|278
1695887700000|2023-09-28 07:55:00|281.44|281.29|281.44|281.29|281.49|281.34|281.39|281.24|282
1695888000000|2023-09-28 08:00:00|281.49|281.34|281.24|281.09|281.59|281.44|281.19|281.04|299
1695888300000|2023-09-28 08:05:00|281.19|281.04|281.19|281.04|281.34|281.19|281.19|281.04|277
1695888600000|2023-09-28 08:10:00|281.24|281.09|281.29|281.14|281.39|281.24|281.19|281.04|291
1695888900000|2023-09-28 08:15:00|281.34|281.19|281.24|281.09|281.34|281.19|281.24|281.04|193
1695889200000|2023-09-28 08:20:00|281.29|281.14|281.09|280.94|281.29|281.14|281.09|280.94|254
1695889500000|2023-09-28 08:25:00|281.14|280.99|281.09|280.94|281.24|281.04|281.09|280.94|186
1695889800000|2023-09-28 08:30:00|281.14|280.99|281.24|281.09|281.29|281.09|281.09|280.94|143
1695890100000|2023-09-28 08:35:00|281.29|281.14|281.44|281.24|281.44|281.29|281.19|281.04|167
1695890400000|2023-09-28 08:40:00|281.39|281.29|281.44|281.29|281.49|281.34|281.34|281.19|203
1695890700000|2023-09-28 08:45:00|281.39|281.24|281.29|281.14|281.44|281.24|281.29|281.09|273
1695891000000|2023-09-28 08:50:00|281.34|281.19|281.44|281.29|281.49|281.34|281.29|281.14|423
1695891300000|2023-09-28 08:55:00|281.39|281.24|281.59|281.44|281.59|281.44|281.34|281.19|721
1695891600000|2023-09-28 09:00:00|281.54|281.39|281.69|281.54|281.74|281.59|281.39|281.24|851
1695891900000|2023-09-28 09:05:00|281.84|281.64|281.39|281.24|281.84|281.64|281.29|281.14|648
1695892200000|2023-09-28 09:10:00|281.34|281.19|281.34|281.19|281.44|281.29|281.29|281.09|230
1695892500000|2023-09-28 09:15:00|281.39|281.14|281.24|281.04|281.39|281.19|281.24|281.04|126
1695892800000|2023-09-28 09:20:00|281.49|280.89|281.69|281.09|281.69|281.09|281.49|280.89|1
1695893100000|2023-09-28 09:25:00|281.59|280.99|281.59|280.99|281.69|281.09|281.49|280.89|4
1695893400000|2023-09-28 09:30:00|281.69|281.09|281.59|280.99|281.69|281.09|281.59|280.99|0
1695893700000|2023-09-28 09:35:00|281.69|281.09|281.59|280.99|281.69|281.09|281.59|280.99|0
1695894000000|2023-09-28 09:40:00|281.69|281.09|281.89|281.29|281.89|281.29|281.69|281.09|0
1695894300000|2023-09-28 09:45:00|281.99|281.39|281.99|281.39|281.99|281.39|281.99|281.39|0
1695894600000|2023-09-28 09:50:00|281.49|281.29|281.89|281.74|281.89|281.74|281.49|281.29|25
1695894900000|2023-09-28 09:55:00|281.94|281.79|282.04|281.89|282.04|281.89|281.89|281.74|3
1695895200000|2023-09-28 10:00:00|282.09|281.94|282.09|281.94|282.14|281.99|282.04|281.94|4
1695895500000|2023-09-28 10:05:00|282.14|281.99|282.14|281.99|282.14|281.99|282.09|281.94|18
1695895800000|2023-09-28 10:10:00|282.19|282.04|282.19|282.04|282.19|282.04|282.14|281.99|28
1695896100000|2023-09-28 10:15:00|282.24|281.99|282.04|281.89|282.24|281.99|282.04|281.89|7
1695896400000|2023-09-28 10:20:00|282.09|281.94|282.04|281.84|282.09|281.94|281.99|281.84|3
1695896700000|2023-09-28 10:25:00|281.99|281.79|281.94|281.79|281.99|281.84|281.89|281.74|10
1695897000000|2023-09-28 10:30:00|281.99|281.84|282.09|281.94|282.09|281.94|281.94|281.84|5
1695897300000|2023-09-28 10:35:00|282.14|281.99|282.19|282.04|282.19|282.04|282.14|281.94|15
1695897600000|2023-09-28 10:40:00|282.14|281.99|282.19|282.04|282.24|282.09|282.14|281.99|37
1695897900000|2023-09-28 10:45:00|282.14|281.99|282.14|281.99|282.19|282.04|282.14|281.94|10
1695898200000|2023-09-28 10:50:00|282.09|281.94|282.14|281.94|282.14|281.99|282.09|281.94|17
1695898500000|2023-09-28 10:55:00|282.09|281.99|282.19|282.04|282.19|282.04|282.09|281.94|19
1695898800000|2023-09-28 11:00:00|282.14|281.99|282.19|281.99|282.19|282.04|282.14|281.99|3
1695899100000|2023-09-28 11:05:00|282.14|282.04|282.19|281.99|282.19|282.04|282.09|281.89|27
1695899400000|2023-09-28 11:10:00|282.14|282.04|282.14|281.99|282.19|282.04|282.09|281.94|2
1695899700000|2023-09-28 11:15:00|282.19|281.94|282.14|281.94|282.19|282.04|282.09|281.94|0
1695900000000|2023-09-28 11:20:00|282.19|281.99|282.24|282.09|282.29|282.09|282.19|281.99|6
1695900300000|2023-09-28 11:25:00|282.29|282.04|282.09|281.89|282.29|282.09|282.04|281.89|28
1695900600000|2023-09-28 11:30:00|282.04|281.84|281.89|281.74|282.09|281.84|281.89|281.74|8
1695900900000|2023-09-28 11:35:00|281.94|281.79|281.69|281.54|281.94|281.79|281.69|281.54|58
1695901200000|2023-09-28 11:40:00|281.74|281.59|281.74|281.54|281.79|281.59|281.69|281.54|0
1695901500000|2023-09-28 11:45:00|281.79|281.59|281.74|281.54|281.79|281.64|281.69|281.54|0
1695901800000|2023-09-28 11:50:00|281.69|281.59|281.74|281.54|281.79|281.64|281.69|281.54|1
1695902100000|2023-09-28 11:55:00|281.69|281.59|281.84|281.69|281.84|281.69|281.69|281.54|26
1695902400000|2023-09-28 12:00:00|281.79|281.64|282.09|281.94|282.14|281.94|281.79|281.64|30
1695902700000|2023-09-28 12:05:00|282.14|281.99|282.04|281.89|282.14|281.99|282.04|281.89|17
1695903000000|2023-09-28 12:10:00|282.09|281.94|282.09|281.94|282.09|281.94|281.99|281.84|23
1695903300000|2023-09-28 12:15:00|282.04|281.89|282.19|282.04|282.19|282.04|282.04|281.84|12
1695903600000|2023-09-28 12:20:00|282.14|281.99|282.24|282.09|282.29|282.14|282.14|281.99|17
1695903900000|2023-09-28 12:25:00|282.29|282.04|282.14|281.99|282.29|282.14|282.14|281.99|2
1695904200000|2023-09-28 12:30:00|282.09|281.94|282.54|282.39|282.54|282.39|281.99|281.79|26
1695904500000|2023-09-28 12:35:00|282.49|282.34|282.29|282.09|282.54|282.39|282.24|282.09|17
1695904800000|2023-09-28 12:40:00|282.24|282.04|282.04|281.89|282.29|282.14|282.04|281.89|7
1695905100000|2023-09-28 12:45:00|282.09|281.84|281.89|281.69|282.09|281.94|281.84|281.64|12
1695905400000|2023-09-28 12:50:00|281.84|281.64|281.94|281.79|281.99|281.84|281.74|281.59|28
1695905700000|2023-09-28 12:55:00|281.99|281.74|281.84|281.64|281.99|281.79|281.79|281.59|11
1695906000000|2023-09-28 13:00:00|281.89|281.69|282.04|281.84|282.09|281.94|281.89|281.64|42
1695906300000|2023-09-28 13:05:00|281.99|281.89|281.84|281.64|282.04|281.89|281.84|281.64|113
1695906600000|2023-09-28 13:10:00|281.79|281.69|281.84|281.69|281.84|281.69|281.74|281.59|28
1695906900000|2023-09-28 13:15:00|281.89|281.64|281.79|281.64|281.94|281.79|281.79|281.64|8
1695907200000|2023-09-28 13:20:00|281.84|281.69|281.79|281.64|281.84|281.69|281.79|281.64|19
1695907500000|2023-09-28 13:25:00|281.74|281.59|282.19|282.04|282.19|282.04|281.69|281.54|106
1695907800000|2023-09-28 13:30:00|282.24|281.99|282.54|282.39|282.54|282.39|282.09|281.94|196
1695908100000|2023-09-28 13:35:00|282.49|282.34|282.59|282.44|282.64|282.49|282.19|281.99|186
1695908400000|2023-09-28 13:40:00|282.64|282.39|281.99|281.84|282.64|282.49|281.89|281.74|99
1695908700000|2023-09-28 13:45:00|281.94|281.79|282.24|282.09|282.39|282.24|281.94|281.74|63
1695909000000|2023-09-28 13:50:00|282.29|282.04|282.59|282.39|282.59|282.39|282.24|282.04|131
1695909300000|2023-09-28 13:55:00|282.54|282.44|282.69|282.49|282.69|282.49|282.49|282.34|73
1695909600000|2023-09-28 14:00:00|282.74|282.54|282.89|282.74|282.89|282.74|282.69|282.54|120
1695909900000|2023-09-28 14:05:00|282.94|282.79|282.94|282.74|282.94|282.79|282.64|282.49|136
1695910200000|2023-09-28 14:10:00|282.89|282.69|282.94|282.79|283.19|283.04|282.84|282.69|310
1695910500000|2023-09-28 14:15:00|282.89|282.74|282.84|282.64|282.89|282.79|282.44|282.29|77
1695910800000|2023-09-28 14:20:00|282.89|282.69|282.84|282.69|282.94|282.79|282.69|282.54|79
1695911100000|2023-09-28 14:25:00|282.79|282.64|282.74|282.54|282.84|282.69|282.59|282.44|93
1695911400000|2023-09-28 14:30:00|282.79|282.59|282.64|282.49|282.79|282.59|282.44|282.29|42
1695911700000|2023-09-28 14:35:00|282.69|282.54|282.99|282.79|282.99|282.79|282.64|282.49|39
1695912000000|2023-09-28 14:40:00|282.94|282.84|283.14|282.99|283.14|282.99|282.84|282.64|24
1695912300000|2023-09-28 14:45:00|283.09|282.94|283.14|282.94|283.19|283.04|283.04|282.89|31
1695912600000|2023-09-28 14:50:00|283.09|282.99|283.14|282.94|283.14|282.99|282.99|282.84|26
1695912900000|2023-09-28 14:55:00|283.09|282.99|283.09|282.94|283.14|282.99|283.04|282.84|24
1695913200000|2023-09-28 15:00:00|283.04|282.89|283.09|282.89|283.09|282.94|282.94|282.79|23
1695913500000|2023-09-28 15:05:00|283.04|282.94|283.29|283.09|283.34|283.19|283.04|282.89|27
1695913800000|2023-09-28 15:10:00|283.24|283.14|283.24|283.04|283.34|283.14|283.19|283.04|24
1695914100000|2023-09-28 15:15:00|283.19|282.99|283.19|283.04|283.24|283.09|283.14|282.94|13
1695914400000|2023-09-28 15:20:00|283.24|282.99|283.34|283.19|283.34|283.19|283.14|282.94|23
1695914700000|2023-09-28 15:25:00|283.39|283.24|283.49|283.34|283.54|283.39|283.34|283.19|41
1695915000000|2023-09-28 15:30:00|283.54|283.39|283.79|283.59|283.79|283.64|283.54|283.39|36
1695915300000|2023-09-28 15:35:00|283.74|283.54|283.69|283.49|283.79|283.64|283.64|283.49|18
1695915600000|2023-09-28 15:40:00|283.64|283.54|283.79|283.64|283.89|283.69|283.64|283.49|124
1695915900000|2023-09-28 15:45:00|283.84|283.69|283.79|283.64|283.84|283.69|283.74|283.54|15
1695916200000|2023-09-28 15:50:00|283.84|283.69|283.74|283.59|283.89|283.69|283.74|283.59|43
1695916500000|2023-09-28 15:55:00|283.79|283.64|283.79|283.64|283.84|283.69|283.69|283.54|75
1695916800000|2023-09-28 16:00:00|283.84|283.69|283.69|283.54|283.89|283.69|283.64|283.49|59
1695917100000|2023-09-28 16:05:00|283.64|283.49|283.64|283.49|283.69|283.54|283.64|283.44|26
1695917400000|2023-09-28 16:10:00|283.69|283.54|283.69|283.54|283.69|283.54|283.64|283.49|43
1695917700000|2023-09-28 16:15:00|283.74|283.59|283.84|283.69|283.84|283.69|283.74|283.54|26
1695918000000|2023-09-28 16:20:00|283.89|283.74|283.94|283.79|283.94|283.79|283.84|283.64|58
1695918300000|2023-09-28 16:25:00|283.99|283.84|284.14|283.94|284.24|284.09|283.99|283.84|66
1695918600000|2023-09-28 16:30:00|284.09|283.99|284.09|283.94|284.19|284.04|283.99|283.84|44
1695918900000|2023-09-28 16:35:00|284.14|283.89|283.99|283.84|284.14|283.99|283.99|283.84|46
1695919200000|2023-09-28 16:40:00|284.04|283.89|284.09|283.94|284.14|283.99|283.99|283.84|29
1695919500000|2023-09-28 16:45:00|284.14|283.99|283.94|283.79|284.14|283.99|283.94|283.79|27
1695919800000|2023-09-28 16:50:00|283.99|283.84|283.74|283.59|284.04|283.84|283.74|283.59|17
1695920100000|2023-09-28 16:55:00|283.79|283.54|283.79|283.59|283.84|283.64|283.69|283.54|19
1695920400000|2023-09-28 17:00:00|283.74|283.64|283.74|283.54|283.89|283.69|283.74|283.54|10
1695920700000|2023-09-28 17:05:00|283.69|283.49|283.79|283.59|283.84|283.64|283.54|283.39|14
1695921000000|2023-09-28 17:10:00|283.74|283.64|283.74|283.54|283.79|283.64|283.69|283.49|6
1695921300000|2023-09-28 17:15:00|283.79|283.59|283.69|283.54|283.79|283.64|283.64|283.49|46
1695921600000|2023-09-28 17:20:00|283.74|283.59|283.79|283.64|283.84|283.69|283.69|283.54|26
1695921900000|2023-09-28 17:25:00|283.74|283.59|283.59|283.44|283.79|283.64|283.54|283.39|18
1695922200000|2023-09-28 17:30:00|283.64|283.49|283.34|283.19|283.64|283.49|283.34|283.19|7
1695922500000|2023-09-28 17:35:00|283.39|283.24|283.44|283.29|283.44|283.29|283.39|283.19|16
1695922800000|2023-09-28 17:40:00|283.39|283.24|283.39|283.19|283.49|283.34|283.34|283.19|80
1695923100000|2023-09-28 17:45:00|283.44|283.24|283.69|283.49|283.69|283.54|283.39|283.19|13
1695923400000|2023-09-28 17:50:00|283.64|283.54|283.64|283.49|283.69|283.54|283.54|283.39|10
1695923700000|2023-09-28 17:55:00|283.59|283.44|283.59|283.44|283.64|283.49|283.59|283.39|2
1695924000000|2023-09-28 18:00:00|283.64|283.49|283.59|283.44|283.64|283.49|283.59|283.44|4
1695924300000|2023-09-28 18:05:00|283.64|283.49|283.74|283.59|283.74|283.59|283.59|283.49|8
1695924600000|2023-09-28 18:10:00|283.69|283.54|283.89|283.74|283.89|283.74|283.69|283.54|15
1695924900000|2023-09-28 18:15:00|283.84|283.69|283.89|283.69|283.94|283.79|283.84|283.69|20
1695925200000|2023-09-28 18:20:00|283.84|283.74|283.84|283.69|283.89|283.74|283.84|283.69|2
1695925500000|2023-09-28 18:25:00|283.79|283.64|283.94|283.79|283.94|283.79|283.79|283.64|20
1695925800000|2023-09-28 18:30:00|283.89|283.74|283.79|283.64|283.99|283.84|283.79|283.64|58
1695926100000|2023-09-28 18:35:00|283.74|283.59|283.84|283.69|283.84|283.69|283.64|283.44|10
1695926400000|2023-09-28 18:40:00|283.79|283.64|283.84|283.69|283.94|283.79|283.79|283.64|12
1695926700000|2023-09-28 18:45:00|283.79|283.64|283.74|283.59|283.89|283.74|283.69|283.54|17
1695927000000|2023-09-28 18:50:00|283.79|283.54|283.79|283.64|283.84|283.64|283.69|283.54|5
1695927300000|2023-09-28 18:55:00|283.84|283.59|283.94|283.79|283.94|283.79|283.74|283.54|8
1695927600000|2023-09-28 19:00:00|283.99|283.74|283.99|283.84|283.99|283.84|283.94|283.74|9
1695927900000|2023-09-28 19:05:00|284.04|283.89|284.04|283.89|284.09|283.94|283.94|283.79|11
1695928200000|2023-09-28 19:10:00|284.09|283.94|284.09|283.94|284.09|283.94|284.04|283.89|6
1695928500000|2023-09-28 19:15:00|284.14|283.99|284.19|284.04|284.24|284.09|284.14|283.94|22
1695928800000|2023-09-28 19:20:00|284.14|283.99|284.24|284.09|284.24|284.09|284.14|283.99|14
1695929100000|2023-09-28 19:25:00|284.29|284.14|284.24|284.09|284.29|284.14|284.24|284.09|9
1695929400000|2023-09-28 19:30:00|284.19|284.04|283.99|283.84|284.19|284.04|283.94|283.79|7
1695929700000|2023-09-28 19:35:00|283.94|283.79|283.84|283.64|283.94|283.79|283.79|283.59|5
1695930000000|2023-09-28 19:40:00|283.79|283.69|283.94|283.79|283.94|283.79|283.79|283.69|5
1695930300000|2023-09-28 19:45:00|283.99|283.74|283.94|283.74|283.99|283.84|283.84|283.69|0
1695930600000|2023-09-28 19:50:00|283.89|283.79|283.89|283.69|283.99|283.79|283.79|283.64|4
1695930900000|2023-09-28 19:55:00|283.94|283.74|284.04|283.89|284.09|283.89|283.89|283.69|13
1695931200000|2023-09-28 20:00:00|283.99|283.84|283.99|283.79|284.04|283.89|283.94|283.74|2
1695931500000|2023-09-28 20:05:00|283.94|283.84|284.04|283.84|284.04|283.84|283.94|283.79|0
1695931800000|2023-09-28 20:10:00|283.99||284.04||284.04||283.99||0
1695932100000|2023-09-28 20:15:00|283.99|283.89|284.09|283.89|284.09|283.89|283.99|283.89|1
1695932400000|2023-09-28 20:20:00|284.04||284.09||284.09||284.04||0
1695932700000|2023-09-28 20:25:00|284.04||284.09||284.09||284.04||0
1695933000000|2023-09-28 20:30:00|284.04||284.09||284.09||284.04||0
1695933300000|2023-09-28 20:35:00||283.94||283.89||283.94||283.89|2
1695933600000|2023-09-28 20:40:00||283.94||283.89||283.94||283.89|4
1695933900000|2023-09-28 20:45:00|284.04|283.94|284.14|283.94|284.14|283.94|284.04|283.89|3
1695934200000|2023-09-28 20:50:00|284.09||284.14||284.14||284.09||1
1695934500000|2023-09-28 20:55:00|284.19|283.99|284.14|283.89|284.19|283.99|284.14|283.89|2
1695934800000|2023-09-28 21:00:00|284.19|283.84|284.29|283.49|284.29|283.84|284.19|283.44|0
1695935400000|2023-09-28 21:10:00|284.19|283.34|284.19|283.59|284.19|283.59|284.19|283.34|0
1695938400000|2023-09-28 22:00:00|284.29|283.69|284.39|283.79|284.39|283.79|284.19|283.59|0
1695939000000|2023-09-28 22:10:00|284.49|283.89|284.49|283.89|284.49|283.89|284.39|283.79|0
1695939300000|2023-09-28 22:15:00|284.39|283.79|284.39|283.79|284.39|283.79|284.39|283.79|0
1695942000000|2023-09-28 23:00:00|284.29|283.69|284.29|283.69|284.39|283.79|284.29|283.69|0
1695942600000|2023-09-28 23:10:00|284.39|283.79|284.29|283.69|284.39|283.79|284.29|283.69|0
1695944100000|2023-09-28 23:35:00|284.19|283.59|284.19|283.59|284.29|283.69|284.19|283.59|0
1695944400000|2023-09-28 23:40:00|284.29|283.69|284.19|283.59|284.29|283.69|284.19|283.59|0
1695945600000|2023-09-29 00:00:00|284.09|283.49|284.09|283.49|284.09|283.49|284.09|283.49|0
1695945900000|2023-09-29 00:05:00|283.99|283.39|284.09|283.49|284.09|283.49|283.99|283.39|0
1695946500000|2023-09-29 00:15:00|283.99|283.39|283.99|283.39|283.99|283.39|283.99|283.39|0
1695946800000|2023-09-29 00:20:00|283.89|283.29|283.99|283.39|283.99|283.39|283.89|283.29|0
1695947100000|2023-09-29 00:25:00|283.89|283.29|283.99|283.39|283.99|283.39|283.89|283.29|0
1695947400000|2023-09-29 00:30:00|284.09|283.84|284.39|284.24|284.44|284.29|283.99|283.84|414
1695947700000|2023-09-29 00:35:00|284.34|284.19|284.39|284.24|284.49|284.34|284.34|284.19|361
1695948000000|2023-09-29 00:40:00|284.34|284.19|284.39|284.24|284.39|284.24|284.29|284.14|141
1695948300000|2023-09-29 00:45:00|284.44|284.29|284.39|284.24|284.49|284.34|284.34|284.19|401
1695948600000|2023-09-29 00:50:00|284.34|284.19|284.29|284.14|284.34|284.19|284.14|283.99|166
1695948900000|2023-09-29 00:55:00|284.24|284.04|284.19|284.04|284.29|284.14|284.09|283.94|137
1695949200000|2023-09-29 01:00:00|284.09|283.94|284.29|284.14|284.34|284.19|283.89|283.69|959
1695949500000|2023-09-29 01:05:00|284.34|284.19|284.29|284.14|284.34|284.19|284.24|284.09|265
1695949800000|2023-09-29 01:10:00|284.34|284.19|284.34|284.19|284.49|284.34|284.09|283.94|514
1695950100000|2023-09-29 01:15:00|284.29|284.14|284.09|283.94|284.44|284.29|283.99|283.84|525
1695950400000|2023-09-29 01:20:00|284.04|283.89|283.79|283.64|284.24|284.04|283.79|283.64|274
1695950700000|2023-09-29 01:25:00|283.74|283.59|283.69|283.54|283.89|283.74|283.64|283.49|239
1695951000000|2023-09-29 01:30:00|283.64|283.49|284.19|284.04|284.39|284.24|283.59|283.44|462
1695951300000|2023-09-29 01:35:00|284.14|283.99|284.09|283.94|284.34|284.19|284.04|283.89|277
1695951600000|2023-09-29 01:40:00|284.14|283.99|283.94|283.74|284.34|284.19|283.89|283.74|264
1695951900000|2023-09-29 01:45:00|283.99|283.79|284.29|284.14|284.29|284.14|283.84|283.69|299
1695952200000|2023-09-29 01:50:00|284.24|284.09|284.44|284.29|284.44|284.29|284.04|283.89|385
1695952500000|2023-09-29 01:55:00|284.49|284.34|284.84|284.69|284.89|284.74|284.49|284.34|546
1695952800000|2023-09-29 02:00:00|284.79|284.64|284.89|284.74|285.14|284.99|284.79|284.64|416
1695953100000|2023-09-29 02:05:00|284.94|284.79|285.04|284.89|285.09|284.94|284.84|284.69|119
1695953400000|2023-09-29 02:10:00|285.09|284.94|284.89|284.74|285.24|285.09|284.89|284.74|284
1695953700000|2023-09-29 02:15:00|284.94|284.79|284.89|284.74|285.04|284.84|284.84|284.69|147
1695954000000|2023-09-29 02:20:00|284.94|284.79|284.89|284.74|284.94|284.79|284.79|284.64|297
1695954300000|2023-09-29 02:25:00|284.84|284.69|284.89|284.74|284.89|284.74|284.79|284.64|122
1695954600000|2023-09-29 02:30:00|284.84|284.69|284.89|284.74|284.89|284.74|284.79|284.64|121
1695954900000|2023-09-29 02:35:00|284.94|284.79|284.84|284.69|285.04|284.89|284.84|284.69|311
1695955200000|2023-09-29 02:40:00|284.89|284.74|285.04|284.89|285.09|284.94|284.89|284.74|230
1695955500000|2023-09-29 02:45:00|285.09|284.94|285.09|284.89|285.24|285.09|285.09|284.89|261
1695955800000|2023-09-29 02:50:00|285.04|284.94|285.14|284.94|285.19|285.04|285.04|284.94|212
1695956100000|2023-09-29 02:55:00|285.09|284.99|285.19|285.04|285.34|285.19|285.09|284.99|137
1695956400000|2023-09-29 03:00:00|285.14|284.99|284.99|284.84|285.24|285.04|284.99|284.84|236
1695956700000|2023-09-29 03:05:00|285.04|284.89|284.94|284.79|285.19|285.04|284.94|284.79|227
1695957000000|2023-09-29 03:10:00|284.89|284.74|284.99|284.84|284.99|284.84|284.89|284.74|164
1695957300000|2023-09-29 03:15:00|284.94|284.79|284.89|284.74|284.99|284.84|284.89|284.74|98
1695957600000|2023-09-29 03:20:00|284.94|284.79|284.89|284.74|284.94|284.79|284.84|284.69|127
1695957900000|2023-09-29 03:25:00|284.94|284.79|284.99|284.84|285.04|284.89|284.94|284.79|198
1695958200000|2023-09-29 03:30:00|285.04|284.89|285.14|284.99|285.14|284.99|284.99|284.84|167
1695958500000|2023-09-29 03:35:00|285.19|285.04|285.19|285.04|285.24|285.09|285.09|284.94|207
1695958800000|2023-09-29 03:40:00|285.14|284.99|285.09|284.94|285.14|284.99|285.04|284.89|140
1695959100000|2023-09-29 03:45:00|285.04|284.89|284.99|284.84|285.04|284.89|284.99|284.84|180
1695959400000|2023-09-29 03:50:00|285.04|284.79|284.99|284.84|285.09|284.89|284.94|284.79|111
1695959700000|2023-09-29 03:55:00|||||||||69
1695960000000|2023-09-29 04:00:00|285.04|284.89|285.19|285.04|285.34|285.19|285.04|284.89|325
1695960300000|2023-09-29 04:05:00|285.14|284.99|285.24|285.09|285.29|285.14|285.14|284.99|124
1695960600000|2023-09-29 04:10:00|285.19|285.04|285.14|284.99|285.19|285.04|285.09|284.94|114
1695960900000|2023-09-29 04:15:00|285.09|284.94|285.09|284.94|285.09|284.94|285.09|284.94|48
1695961200000|2023-09-29 04:20:00|||||||||52
1695961500000|2023-09-29 04:25:00|285.04|284.89|285.09|284.94|285.14|284.99|285.04|284.89|90
1695961800000|2023-09-29 04:30:00|285.14|284.99|285.19|285.04|285.19|285.04|285.14|284.99|85
1695962100000|2023-09-29 04:35:00|285.14|284.99|285.09|284.94|285.14|284.99|285.09|284.94|55
1695962400000|2023-09-29 04:40:00|285.04|284.89|284.99|284.84|285.04|284.89|284.99|284.84|68
1695962700000|2023-09-29 04:45:00|285.04|284.89|284.99|284.84|285.09|284.94|284.99|284.84|127
1695963000000|2023-09-29 04:50:00|284.94|284.79|284.89|284.74|284.99|284.84|284.84|284.69|179
1695963300000|2023-09-29 04:55:00|284.84|284.69|284.84|284.69|284.89|284.74|284.79|284.64|151
1695963600000|2023-09-29 05:00:00|284.74|284.59|284.64|284.49|284.79|284.64|284.59|284.44|484
1695963900000|2023-09-29 05:05:00|284.69|284.54|284.39|284.24|284.74|284.59|284.39|284.24|370
1695964200000|2023-09-29 05:10:00|284.44|284.29|284.49|284.34|284.54|284.34|284.29|284.14|204
1695964500000|2023-09-29 05:15:00|284.44|284.29|284.54|284.39|284.54|284.39|284.39|284.24|140
1695964800000|2023-09-29 05:20:00|284.49|284.34|284.44|284.29|284.54|284.39|284.44|284.29|150
1695965100000|2023-09-29 05:25:00|284.49|284.34|284.39|284.24|284.49|284.34|284.34|284.19|150
1695965400000|2023-09-29 05:30:00|284.34|284.19|284.24|284.09|284.39|284.24|284.19|284.04|220
1695965700000|2023-09-29 05:35:00|284.19|284.04|284.29|284.09|284.29|284.09|284.19|284.04|147
1695966000000|2023-09-29 05:40:00|284.24|284.14|284.29|284.14|284.39|284.24|284.24|284.14|104
1695966300000|2023-09-29 05:45:00|284.34|284.19|284.44|284.29|284.44|284.29|284.29|284.14|159
1695966600000|2023-09-29 05:50:00|284.49|284.34|284.44|284.29|284.54|284.39|284.44|284.29|270
1695966900000|2023-09-29 05:55:00|284.39|284.24|284.34|284.19|284.39|284.24|284.24|284.09|204
1695967200000|2023-09-29 06:00:00|284.29|284.14|284.54|284.39|284.64|284.49|284.29|284.14|217
1695967500000|2023-09-29 06:05:00|284.59|284.44|284.64|284.49|284.64|284.49|284.54|284.39|127
1695967800000|2023-09-29 06:10:00|284.69|284.54|284.69|284.54|284.74|284.59|284.64|284.44|172
1695968100000|2023-09-29 06:15:00|284.74|284.59|284.59|284.44|284.79|284.59|284.54|284.39|145
1695968400000|2023-09-29 06:20:00|284.54|284.39|284.59|284.44|284.69|284.54|284.54|284.39|137
1695968700000|2023-09-29 06:25:00|284.64|284.49|284.64|284.49|284.74|284.54|284.64|284.49|122
1695969000000|2023-09-29 06:30:00|284.69|284.44|284.54|284.34|284.69|284.49|284.49|284.34|107
1695969300000|2023-09-29 06:35:00|284.49|284.39|284.54|284.39|284.59|284.44|284.49|284.39|70
1695969600000|2023-09-29 06:40:00|284.59|284.44|284.64|284.49|284.69|284.54|284.59|284.39|143
1695969900000|2023-09-29 06:45:00|284.69|284.54|284.69|284.54|284.74|284.54|284.64|284.49|152
1695970200000|2023-09-29 06:50:00|284.64|284.49|284.64|284.49|284.69|284.54|284.59|284.44|202
1695970500000|2023-09-29 06:55:00|284.69|284.54|284.69|284.54|284.79|284.59|284.59|284.44|287
1695970800000|2023-09-29 07:00:00|284.74|284.49|284.69|284.54|284.79|284.64|284.69|284.49|176
1695971100000|2023-09-29 07:05:00|284.74|284.59|284.59|284.44|284.74|284.59|284.59|284.44|154
1695971400000|2023-09-29 07:10:00|284.64|284.49|284.74|284.59|284.74|284.59|284.64|284.49|233
1695971700000|2023-09-29 07:15:00|284.79|284.64|284.84|284.69|284.94|284.79|284.79|284.64|321
1695972000000|2023-09-29 07:20:00|284.89|284.74|284.99|284.84|284.99|284.84|284.84|284.69|212
1695972300000|2023-09-29 07:25:00|284.94|284.79|284.94|284.79|284.99|284.84|284.89|284.74|132
1695972600000|2023-09-29 07:30:00|284.99|284.84|285.19|285.04|285.24|285.09|284.94|284.79|265
1695972900000|2023-09-29 07:35:00|285.14|284.99|285.19|285.04|285.24|285.09|285.14|284.99|236
1695973200000|2023-09-29 07:40:00|285.14|284.99|285.14|284.99|285.19|285.04|285.09|284.94|183
1695973500000|2023-09-29 07:45:00|285.19|285.04|285.19|285.04|285.24|285.09|285.14|284.99|211
1695973800000|2023-09-29 07:50:00|285.14|284.99|284.99|284.84|285.14|285.04|284.94|284.79|194
1695974100000|2023-09-29 07:55:00|285.04|284.89|285.04|284.89|285.04|284.89|284.99|284.84|184
1695974400000|2023-09-29 08:00:00|285.09|284.94|285.09|284.94|285.14|284.99|284.99|284.84|187
1695974700000|2023-09-29 08:05:00|285.04|284.89|285.14|284.99|285.19|285.04|285.04|284.89|212
1695975000000|2023-09-29 08:10:00|285.09|284.94|285.09|284.94|285.14|284.99|284.99|284.84|158
1695975300000|2023-09-29 08:15:00|285.14|284.89|285.04|284.89|285.14|284.89|285.04|284.89|77
1695975600000|2023-09-29 08:20:00|285.09|284.94|285.09|284.94|285.09|284.94|285.09|284.89|169
1695975900000|2023-09-29 08:25:00|285.04|284.89|285.24|285.09|285.34|285.14|285.04|284.84|148
1695976200000|2023-09-29 08:30:00|285.29|285.14|285.19|285.04|285.34|285.19|285.19|285.04|217
1695976500000|2023-09-29 08:35:00|285.24|285.09|285.19|285.04|285.24|285.09|285.19|285.04|207
1695976800000|2023-09-29 08:40:00|285.24|284.99|285.19|285.04|285.24|285.09|285.19|284.99|229
1695977100000|2023-09-29 08:45:00|285.14|284.99|285.19|285.04|285.24|285.09|285.09|284.94|325
1695977400000|2023-09-29 08:50:00|285.14|284.99|285.09|284.94|285.14|284.99|285.04|284.89|475
1695977700000|2023-09-29 08:55:00|285.14|284.99|285.04|284.89|285.14|284.99|284.99|284.84|897
1695978000000|2023-09-29 09:00:00|285.09|284.94|284.74|284.59|285.14|284.94|284.74|284.59|1345
1695978300000|2023-09-29 09:05:00|284.69|284.54|284.94|284.79|285.04|284.89|284.69|284.54|827
1695978600000|2023-09-29 09:10:00|284.99|284.84|284.84|284.69|285.04|284.89|284.79|284.64|272
1695978900000|2023-09-29 09:15:00|284.79|284.64|284.94|284.74|284.99|284.84|284.79|284.64|185
1695979200000|2023-09-29 09:20:00|285.29|284.69|285.19|284.59|285.29|284.69|285.19|284.59|1
1695979500000|2023-09-29 09:25:00|285.29|284.69|285.19|284.59|285.29|284.69|285.19|284.59|7
1695979800000|2023-09-29 09:30:00|285.09|284.49|285.09|284.49|285.19|284.59|285.09|284.49|0
1695980100000|2023-09-29 09:35:00|285.19|284.59|285.19|284.59|285.19|284.59|285.09|284.49|0
1695980400000|2023-09-29 09:40:00|285.09|284.49|285.09|284.49|285.19|284.59|285.09|284.49|0
1695980700000|2023-09-29 09:45:00|285.19|284.59|285.09|284.49|285.19|284.59|285.09|284.49|0
1695981000000|2023-09-29 09:50:00|285.19|284.59|285.04|284.89|285.19|284.89|284.89|284.59|78
1695981300000|2023-09-29 09:55:00|284.99|284.84|285.04|284.89|285.09|284.94|284.99|284.84|72
1695981600000|2023-09-29 10:00:00|285.09|284.94|285.09|284.94|285.09|284.94|285.04|284.89|97
1695981900000|2023-09-29 10:05:00|285.04|284.89|285.09|284.94|285.09|284.94|284.99|284.84|91
1695982200000|2023-09-29 10:10:00|285.14|284.99|285.24|285.09|285.24|285.09|285.14|284.94|57
1695982500000|2023-09-29 10:15:00|285.29|285.14|285.24|285.09|285.29|285.14|285.19|285.04|95
1695982800000|2023-09-29 10:20:00|285.29|285.14|285.34|285.14|285.34|285.19|285.24|285.09|77
1695983100000|2023-09-29 10:25:00|285.29|285.19|285.29|285.14|285.34|285.19|285.29|285.14|59
1695983400000|2023-09-29 10:30:00|285.34|285.19|285.39|285.24|285.44|285.29|285.34|285.14|344
1695983700000|2023-09-29 10:35:00|285.34|285.19|285.39|285.24|285.39|285.24|285.29|285.14|65
1695984000000|2023-09-29 10:40:00|285.44|285.29|285.49|285.29|285.49|285.29|285.39|285.24|30
1695984300000|2023-09-29 10:45:00|285.44|285.34|285.49|285.34|285.54|285.39|285.44|285.29|77
1695984600000|2023-09-29 10:50:00|285.54|285.39|285.49|285.34|285.54|285.39|285.44|285.29|89
1695984900000|2023-09-29 10:55:00|285.54|285.39|285.49|285.34|285.54|285.39|285.39|285.24|141
1695985200000|2023-09-29 11:00:00|285.54|285.29|285.54|285.39|285.54|285.39|285.49|285.29|97
1695985500000|2023-09-29 11:05:00|285.49|285.34|285.49|285.34|285.54|285.39|285.49|285.34|47
1695985800000|2023-09-29 11:10:00|285.44|285.29|285.54|285.39|285.54|285.39|285.44|285.29|211
1695986100000|2023-09-29 11:15:00|285.49|285.34|285.54|285.39|285.59|285.44|285.49|285.34|103
1695986400000|2023-09-29 11:20:00|285.49|285.34|285.54|285.39|285.54|285.39|285.49|285.34|101
1695986700000|2023-09-29 11:25:00|285.49|285.34|285.24|285.09|285.54|285.39|285.19|285.04|181
1695987000000|2023-09-29 11:30:00|285.19|285.04|285.34|285.19|285.34|285.19|285.19|285.04|115
1695987300000|2023-09-29 11:35:00|285.29|285.14|285.34|285.19|285.39|285.19|285.29|285.09|152
1695987600000|2023-09-29 11:40:00|285.29|285.14|285.29|285.14|285.44|285.29|285.29|285.14|51
1695987900000|2023-09-29 11:45:00|285.24|285.09|285.39|285.19|285.39|285.19|285.24|285.09|13
1695988200000|2023-09-29 11:50:00|285.34|285.14|285.34|285.19|285.34|285.19|285.29|285.09|28
1695988500000|2023-09-29 11:55:00|285.29|285.14|285.34|285.19|285.34|285.19|285.29|285.14|17
1695988800000|2023-09-29 12:00:00|285.29|285.14|285.44|285.24|285.44|285.29|285.29|285.14|75
1695989100000|2023-09-29 12:05:00|285.39|285.29|285.54|285.39|285.54|285.39|285.39|285.24|151
1695989400000|2023-09-29 12:10:00|285.59|285.34|285.59|285.39|285.59|285.44|285.54|285.34|37
1695989700000|2023-09-29 12:15:00|285.64|285.44|285.64|285.49|285.64|285.49|285.59|285.39|50
1695990000000|2023-09-29 12:20:00|285.69|285.44|285.64|285.44|285.69|285.54|285.59|285.44|91
1695990300000|2023-09-29 12:25:00|285.69|285.49|285.69|285.54|285.69|285.54|285.64|285.49|44
1695990600000|2023-09-29 12:30:00|285.59|285.49|285.74|285.54|285.94|285.74|285.59|285.44|59
1695990900000|2023-09-29 12:35:00|285.79|285.59|285.94|285.74|285.94|285.79|285.69|285.54|21
1695991200000|2023-09-29 12:40:00|285.89|285.79|285.99|285.84|285.99|285.84|285.84|285.64|26
1695991500000|2023-09-29 12:45:00|285.94|285.79|285.99|285.79|285.99|285.84|285.89|285.69|47
1695991800000|2023-09-29 12:50:00|285.94|285.84|285.94|285.74|285.99|285.84|285.89|285.74|23
1695992100000|2023-09-29 12:55:00|285.89|285.79|286.09|285.94|286.09|285.94|285.89|285.74|93
1695992400000|2023-09-29 13:00:00|286.14|285.99|286.19|286.04|286.24|286.09|286.09|285.94|148
1695992700000|2023-09-29 13:05:00|286.24|285.99|286.19|285.99|286.24|286.04|286.14|285.99|591
1695993000000|2023-09-29 13:10:00|286.14|286.04|286.29|286.09|286.29|286.09|286.14|285.94|110
1695993300000|2023-09-29 13:15:00|286.24|286.04|286.19|285.99|286.24|286.04|286.14|285.99|41
1695993600000|2023-09-29 13:20:00|286.14|286.04|286.24|286.09|286.29|286.09|286.14|285.94|84
1695993900000|2023-09-29 13:25:00|286.19|286.04|286.24|286.09|286.29|286.14|286.19|286.04|39
1695994200000|2023-09-29 13:30:00|286.19|286.04|286.19|286.04|286.29|286.14|286.14|285.99|448
1695994500000|2023-09-29 13:35:00|286.24|286.09|286.69|286.54|286.69|286.54|286.24|286.09|637
1695994800000|2023-09-29 13:40:00|286.64|286.49|286.29|286.14|286.64|286.49|286.24|286.09|182
1695995100000|2023-09-29 13:45:00|286.34|286.19|286.34|286.19|286.54|286.39|286.29|286.09|459
1695995400000|2023-09-29 13:50:00|286.29|286.14|286.44|286.29|286.44|286.29|286.24|286.09|69
1695995700000|2023-09-29 13:55:00|286.39|286.24|286.04|285.89|286.39|286.24|286.04|285.89|79
1695996000000|2023-09-29 14:00:00|286.09|285.94|285.89|285.74|286.19|286.04|285.84|285.69|90
1695996300000|2023-09-29 14:05:00|285.84|285.69|285.69|285.54|285.84|285.69|285.59|285.44|95
1695996600000|2023-09-29 14:10:00|285.74|285.59|285.74|285.59|285.84|285.69|285.64|285.49|23
1695996900000|2023-09-29 14:15:00|285.79|285.54|285.74|285.59|285.84|285.64|285.59|285.44|57
1695997200000|2023-09-29 14:20:00|285.79|285.64|285.39|285.24|285.79|285.64|285.39|285.24|39
1695997500000|2023-09-29 14:25:00|285.44|285.29|285.49|285.29|285.59|285.39|285.39|285.24|27
1695997800000|2023-09-29 14:30:00|285.54|285.34|285.64|285.49|285.64|285.49|285.49|285.29|29
1695998100000|2023-09-29 14:35:00|285.69|285.54|285.59|285.44|285.69|285.54|285.54|285.34|28
1695998400000|2023-09-29 14:40:00|285.54|285.39|285.69|285.49|285.69|285.54|285.54|285.34|11
1695998700000|2023-09-29 14:45:00|285.74|285.54|285.79|285.64|285.84|285.69|285.69|285.54|22
1695999000000|2023-09-29 14:50:00|285.74|285.59|285.89|285.74|285.89|285.74|285.69|285.54|22
1695999300000|2023-09-29 14:55:00|285.84|285.69|285.79|285.59|285.89|285.74|285.74|285.59|51
1695999600000|2023-09-29 15:00:00|285.84|285.64|285.54|285.34|285.84|285.69|285.49|285.34|37
1695999900000|2023-09-29 15:05:00|285.49|285.29|285.59|285.44|285.59|285.44|285.44|285.29|38
1696000200000|2023-09-29 15:10:00|285.64|285.39|285.69|285.54|285.79|285.64|285.64|285.39|17
1696000500000|2023-09-29 15:15:00|285.64|285.49|285.74|285.59|285.74|285.59|285.64|285.49|27
1696000800000|2023-09-29 15:20:00|285.69|285.54|285.99|285.79|285.99|285.84|285.69|285.54|26
1696001100000|2023-09-29 15:25:00|285.94|285.74|285.49|285.34|285.94|285.79|285.44|285.29|85
1696001400000|2023-09-29 15:30:00|285.44|285.29|285.44|285.24|285.59|285.44|285.39|285.24|90
1696001700000|2023-09-29 15:35:00|285.39|285.29|285.24|285.09|285.44|285.29|285.19|284.99|55
1696002000000|2023-09-29 15:40:00|285.19|285.04|285.14|284.99|285.24|285.09|285.09|284.94|61
1696002300000|2023-09-29 15:45:00|285.19|285.04|285.14|284.94|285.19|285.04|285.09|284.94|29
1696002600000|2023-09-29 15:50:00|285.09|284.99|285.14|284.94|285.19|284.99|284.99|284.84|59
1696002900000|2023-09-29 15:55:00|285.09|284.99|285.34|285.14|285.39|285.24|285.09|284.94|45
1696003200000|2023-09-29 16:00:00|285.29|285.19|285.24|285.09|285.34|285.19|285.24|285.04|27
1696003500000|2023-09-29 16:05:00|285.19|285.04|285.24|285.09|285.34|285.19|285.19|285.04|18
1696003800000|2023-09-29 16:10:00|285.19|285.04|285.09|284.94|285.39|285.24|285.04|284.89|34
1696004100000|2023-09-29 16:15:00|285.04|284.89|285.34|285.19|285.34|285.19|285.04|284.89|19
1696004400000|2023-09-29 16:20:00|285.29|285.14|285.34|285.19|285.44|285.29|285.29|285.14|15
1696004700000|2023-09-29 16:25:00|285.29|285.14|285.39|285.19|285.39|285.24|285.29|285.14|11
1696005000000|2023-09-29 16:30:00|285.34|285.14|285.19|285.04|285.34|285.19|285.09|284.94|13
1696005300000|2023-09-29 16:35:00|285.14|284.99|285.14|284.99|285.19|285.04|285.09|284.94|9
1696005600000|2023-09-29 16:40:00|285.09|284.94|285.04|284.84|285.24|285.09|284.94|284.79|18
1696005900000|2023-09-29 16:45:00|285.09|284.89|284.84|284.69|285.14|284.94|284.84|284.64|35
1696006200000|2023-09-29 16:50:00|284.89|284.74|284.79|284.59|284.94|284.79|284.74|284.59|31
1696006500000|2023-09-29 16:55:00|284.84|284.64|284.84|284.69|284.89|284.74|284.79|284.64|20
1696006800000|2023-09-29 17:00:00|284.79|284.64|284.69|284.54|284.79|284.69|284.59|284.44|65
1696007100000|2023-09-29 17:05:00|284.64|284.49|284.49|284.34|284.69|284.54|284.49|284.29|53
1696007400000|2023-09-29 17:10:00|284.54|284.39|284.49|284.34|284.54|284.39|284.44|284.29|33
1696007700000|2023-09-29 17:15:00|284.54|284.29|284.49|284.29|284.54|284.39|284.39|284.24|11
1696008000000|2023-09-29 17:20:00|284.54|284.34|284.59|284.39|284.59|284.44|284.49|284.29|9
1696008300000|2023-09-29 17:25:00|284.64|284.44|284.64|284.49|284.64|284.49|284.54|284.39|30
1696008600000|2023-09-29 17:30:00|284.69|284.54|284.59|284.44|284.74|284.59|284.59|284.44|11
1696008900000|2023-09-29 17:35:00|284.64|284.49|284.59|284.39|284.64|284.49|284.54|284.39|21
1696009200000|2023-09-29 17:40:00|284.54|284.44|284.59|284.44|284.64|284.49|284.54|284.44|4
1696009500000|2023-09-29 17:45:00|284.64|284.39|284.34|284.19|284.64|284.44|284.29|284.14|17
1696009800000|2023-09-29 17:50:00|284.39|284.14|284.29|284.14|284.44|284.29|284.19|284.04|46
1696010100000|2023-09-29 17:55:00|284.34|284.19|284.19|284.04|284.39|284.24|284.19|284.04|10
1696010400000|2023-09-29 18:00:00|284.24|284.09|284.39|284.19|284.39|284.19|284.14|283.99|21
1696010700000|2023-09-29 18:05:00|284.34|284.24|284.34|284.14|284.44|284.29|284.29|284.14|12
1696011000000|2023-09-29 18:10:00|284.29|284.19|284.39|284.19|284.44|284.24|284.29|284.14|5
1696011300000|2023-09-29 18:15:00|284.34|284.14|284.19|284.04|284.39|284.19|284.19|284.04|14
1696011600000|2023-09-29 18:20:00|284.24|284.09|284.39|284.19|284.39|284.19|284.19|284.04|18
1696011900000|2023-09-29 18:25:00|284.34|284.24|284.24|284.04|284.44|284.24|284.19|283.99|17
1696012200000|2023-09-29 18:30:00|284.19|284.09|284.19|284.04|284.29|284.09|284.09|283.94|12
1696012500000|2023-09-29 18:35:00|284.24|283.99|284.24|284.09|284.29|284.09|284.19|283.99|14
1696012800000|2023-09-29 18:40:00|284.29|284.14|284.49|284.34|284.49|284.34|284.24|284.09|14
1696013100000|2023-09-29 18:45:00|284.44|284.29|284.34|284.14|284.49|284.29|284.34|284.14|6
1696013400000|2023-09-29 18:50:00|284.29|284.19|284.44|284.24|284.44|284.24|284.29|284.14|27
1696013700000|2023-09-29 18:55:00|284.39|284.29|284.74|284.54|284.74|284.54|284.39|284.24|7
1696014000000|2023-09-29 19:00:00|284.79|284.59|284.59|284.39|284.84|284.64|284.49|284.29|15
1696014300000|2023-09-29 19:05:00|284.54|284.44|284.59|284.39|284.69|284.54|284.49|284.34|23
1696014600000|2023-09-29 19:10:00|284.54|284.34|284.64|284.44|284.74|284.54|284.49|284.34|8
1696014900000|2023-09-29 19:15:00|284.59|284.49|284.59|284.39|284.69|284.49|284.49|284.34|5
1696015200000|2023-09-29 19:20:00|284.54|284.34|284.54|284.34|284.64|284.44|284.49|284.34|1
1696015500000|2023-09-29 19:25:00|284.49|284.39|284.64|284.49|284.69|284.54|284.44|284.29|8
1696015800000|2023-09-29 19:30:00|284.59|284.44|284.59|284.39|284.64|284.49|284.54|284.34|21
1696016100000|2023-09-29 19:35:00|284.54|284.34|284.64|284.44|284.64|284.49|284.44|284.29|9
1696016400000|2023-09-29 19:40:00|284.59|284.39|284.49|284.34|284.59|284.44|284.44|284.29|15
1696016700000|2023-09-29 19:45:00|284.44|284.29|284.59|284.44|284.69|284.49|284.44|284.29|2
1696017000000|2023-09-29 19:50:00|284.64|284.39|284.49|284.34|284.79|284.64|284.44|284.29|29
1696017300000|2023-09-29 19:55:00|284.44|284.29|284.39|284.19|284.49|284.34|284.29|284.14|45
1696017600000|2023-09-29 20:00:00|284.34|284.24|284.49|284.29|284.49|284.34|284.34|284.19|33
1696017900000|2023-09-29 20:05:00|284.54|284.34|284.54|284.34|284.54|284.39|284.49|284.29|2
1696018200000|2023-09-29 20:10:00|284.49|284.39|284.54|284.34|284.54|284.39|284.49|284.34|3
1696018500000|2023-09-29 20:15:00|284.59|284.39|284.54|284.34|284.59|284.39|284.54|284.34|0
1696018800000|2023-09-29 20:20:00|284.59|284.39|284.59|284.44|284.64|284.44|284.59|284.34|6
1696019100000|2023-09-29 20:25:00|284.64|284.39|284.59|284.39|284.64|284.44|284.59|284.39|1
1696019400000|2023-09-29 20:30:00|284.64|284.44|284.64|284.44|284.64|284.44|284.59|284.39|0
1696019700000|2023-09-29 20:35:00|284.59|284.39|284.59|284.44|284.59|284.44|284.59|284.39|1
1696020000000|2023-09-29 20:40:00|284.64|284.39|284.64|284.44|284.74|284.49|284.59|284.39|15
1696020300000|2023-09-29 20:45:00|284.59|284.39|284.54|284.39|284.64|284.44|284.54|284.39|13
1696020600000|2023-09-29 20:50:00|284.59|284.34|284.54|284.39|284.59|284.44|284.54|284.34|5
1696020900000|2023-09-29 20:55:00||284.19||284.29||284.29||284.19|15
1696197600000|2023-10-01 22:00:00|285.79|285.19|285.39|284.79|285.79|285.19|285.39|284.79|0
1696197900000|2023-10-01 22:05:00|285.49|284.89|285.59|284.99|285.59|284.99|285.29|284.69|0
1696198200000|2023-10-01 22:10:00|285.49|284.89|285.49|284.89|285.59|284.99|285.49|284.89|0
1696198500000|2023-10-01 22:15:00|285.59|284.99|285.59|284.99|285.69|285.09|285.49|284.89|0
1696198800000|2023-10-01 22:20:00|285.49|284.89|285.49|284.89|285.59|284.99|285.49|284.89|0
1696199100000|2023-10-01 22:25:00|285.59|284.99|285.39|284.79|285.59|284.99|285.39|284.79|0
1696199400000|2023-10-01 22:30:00|285.49|284.89|285.39|284.79|285.49|284.89|285.29|284.69|0
1696199700000|2023-10-01 22:35:00|285.49|284.89|285.39|284.79|285.49|284.89|285.29|284.69|0
1696200000000|2023-10-01 22:40:00|285.49|284.89|285.39|284.79|285.49|284.89|285.39|284.79|0
1696200300000|2023-10-01 22:45:00|285.29|284.69|285.49|284.89|285.49|284.89|285.29|284.69|0
1696200600000|2023-10-01 22:50:00|285.39|284.79|285.49|284.89|285.49|284.89|285.39|284.79|0
1696200900000|2023-10-01 22:55:00|285.39|284.79|285.39|284.79|285.39|284.79|285.29|284.69|0
1696201200000|2023-10-01 23:00:00|285.49|284.89|285.39|284.79|285.49|284.89|285.29|284.69|0
1696201500000|2023-10-01 23:05:00|285.49|284.89|285.49|284.89|285.49|284.89|285.39|284.79|0
1696201800000|2023-10-01 23:10:00|285.39|284.79|285.49|284.89|285.49|284.89|285.39|284.79|0
1696202400000|2023-10-01 23:20:00|285.59|284.99|285.49|284.89|285.59|284.99|285.49|284.89|0
1696203000000|2023-10-01 23:30:00|285.39|284.79|285.49|284.89|285.49|284.89|285.39|284.79|0
1696203600000|2023-10-01 23:40:00|285.59|284.99|285.59|284.99|285.59|284.99|285.49|284.89|0
1696204500000|2023-10-01 23:55:00|285.69|285.09|285.59|284.99|285.69|285.09|285.59|284.99|0
1696204800000|2023-10-02 00:00:00|285.69|285.09|285.59|284.99|285.69|285.09|285.59|284.99|0
1696205100000|2023-10-02 00:05:00|285.69|285.09|285.69|285.09|285.69|285.09|285.59|284.99|0
1696205400000|2023-10-02 00:10:00|285.79|285.19|285.79|285.19|285.79|285.19|285.69|285.09|0
1696205700000|2023-10-02 00:15:00|285.89|285.29|285.89|285.29|285.89|285.29|285.79|285.19|0
1696206000000|2023-10-02 00:20:00|285.79|285.19|285.79|285.19|285.89|285.29|285.79|285.19|0
1696206300000|2023-10-02 00:25:00|285.89|285.29|285.99|285.39|285.99|285.39|285.89|285.29|0
1696206600000|2023-10-02 00:30:00|286.04|285.79|284.99|284.84|286.04|285.84|284.99|284.84|868
1696206900000|2023-10-02 00:35:00|285.09|284.79|284.89|284.74|285.14|284.99|284.89|284.74|375
1696207200000|2023-10-02 00:40:00|284.94|284.79|284.94|284.74|284.99|284.79|284.69|284.54|297
1696207500000|2023-10-02 00:45:00|284.99|284.79|284.94|284.79|285.19|284.99|284.94|284.74|371
1696207800000|2023-10-02 00:50:00|284.99|284.84|285.09|284.94|285.14|284.99|284.99|284.79|252
1696208100000|2023-10-02 00:55:00|285.14|284.99|285.44|285.29|285.49|285.34|285.09|284.94|381
1696208400000|2023-10-02 01:00:00|285.49|285.39|285.49|285.34|285.64|285.44|284.99|284.84|791
1696208700000|2023-10-02 01:05:00|285.59|285.39|285.39|285.24|285.59|285.44|285.19|285.04|265
1696209000000|2023-10-02 01:10:00|285.49|285.29|285.34|285.19|285.49|285.34|285.29|285.14|265
1696209300000|2023-10-02 01:15:00|285.39|285.24|284.89|284.74|285.39|285.24|284.84|284.64|403
1696209600000|2023-10-02 01:20:00|284.84|284.69|284.99|284.84|285.04|284.89|284.79|284.64|307
1696209900000|2023-10-02 01:25:00|285.04|284.79|285.14|284.94|285.14|284.94|284.79|284.64|184
1696210200000|2023-10-02 01:30:00|285.19|284.99|284.99|284.84|285.49|285.34|284.99|284.84|195
1696210500000|2023-10-02 01:35:00|285.04|284.79|284.89|284.74|285.09|284.94|284.74|284.59|350
1696210800000|2023-10-02 01:40:00|284.84|284.69|284.73|284.53|284.89|284.74|284.68|284.49|297
1696211100000|2023-10-02 01:45:00|284.78|284.58|285.08|284.93|285.18|285.03|284.63|284.48|306
1696211400000|2023-10-02 01:50:00|285.03|284.88|284.88|284.68|285.08|284.93|284.83|284.68|312
1696211700000|2023-10-02 01:55:00|284.83|284.73|284.98|284.83|284.98|284.83|284.68|284.53|148
1696212000000|2023-10-02 02:00:00|285.03|284.78|284.98|284.83|285.18|285.03|284.98|284.78|170
1696212300000|2023-10-02 02:05:00|285.03|284.78|285.18|285.03|285.18|285.03|285.03|284.78|165
1696212600000|2023-10-02 02:10:00|285.13|284.98|285.08|284.93|285.13|284.98|285.08|284.93|75
1696212900000|2023-10-02 02:15:00|285.03|284.88|284.98|284.83|285.03|284.88|284.88|284.73|122
1696213200000|2023-10-02 02:20:00|284.93|284.78|285.03|284.88|285.03|284.88|284.83|284.68|254
1696213500000|2023-10-02 02:25:00|285.08|284.93|285.18|285.03|285.28|285.13|285.08|284.93|121
1696213800000|2023-10-02 02:30:00|285.23|285.08|285.13|284.98|285.23|285.08|285.13|284.93|127
1696214100000|2023-10-02 02:35:00|285.08|284.93|285.08|284.93|285.13|284.98|285.03|284.88|135
1696214400000|2023-10-02 02:40:00|285.13|284.98|285.18|285.03|285.18|285.03|285.08|284.93|161
1696214700000|2023-10-02 02:45:00|285.23|285.08|285.18|285.03|285.28|285.13|285.18|285.03|164
1696215000000|2023-10-02 02:50:00|285.13|284.98|285.13|284.98|285.13|284.98|285.08|284.93|108
1696215300000|2023-10-02 02:55:00|285.08|284.93|284.98|284.83|285.08|284.93|284.98|284.83|163
1696215600000|2023-10-02 03:00:00|285.03|284.88|284.88|284.73|285.03|284.88|284.88|284.73|258
1696215900000|2023-10-02 03:05:00|284.83|284.68|284.73|284.58|284.88|284.73|284.73|284.58|231
1696216200000|2023-10-02 03:10:00|284.68|284.53|284.58|284.43|284.73|284.58|284.58|284.43|419
1696216500000|2023-10-02 03:15:00|284.63|284.48|284.53|284.38|284.68|284.53|284.53|284.38|253
1696216800000|2023-10-02 03:20:00|284.63|284.43|284.53|284.38|284.63|284.43|284.48|284.33|211
1696217100000|2023-10-02 03:25:00|284.58|284.43|284.53|284.38|284.58|284.43|284.48|284.28|203
1696217400000|2023-10-02 03:30:00|284.48|284.33|284.28|284.13|284.53|284.38|284.28|284.13|364
1696217700000|2023-10-02 03:35:00|284.33|284.18|284.18|284.03|284.33|284.18|284.18|284.03|357
1696218000000|2023-10-02 03:40:00|284.23|284.08|284.08|283.93|284.23|284.08|284.08|283.93|371
1696218300000|2023-10-02 03:45:00|284.13|283.98|284.08|283.93|284.18|283.98|284.08|283.88|189
1696218600000|2023-10-02 03:50:00|284.03|283.88|283.98|283.83|284.08|283.93|283.98|283.83|269
1696218900000|2023-10-02 03:55:00|284.08|283.93|283.93|283.78|284.08|283.93|283.93|283.78|191
1696219200000|2023-10-02 04:00:00|283.88|283.73|283.88|283.73|283.88|283.78|283.88|283.73|124
1696219500000|2023-10-02 04:05:00|283.83|283.68|283.83|283.68|283.88|283.73|283.83|283.68|192
1696219800000|2023-10-02 04:10:00|283.78|283.63|283.88|283.73|283.88|283.73|283.73|283.58|245
1696220100000|2023-10-02 04:15:00|283.83|283.68|283.73|283.58|283.83|283.68|283.73|283.58|183
1696220400000|2023-10-02 04:20:00|283.78|283.63|283.88|283.73|283.88|283.73|283.73|283.58|236
1696220700000|2023-10-02 04:25:00|283.83|283.68|283.73|283.58|283.83|283.68|283.73|283.58|90
1696221000000|2023-10-02 04:30:00|283.68|283.53|283.53|283.38|283.68|283.53|283.53|283.38|260
1696221300000|2023-10-02 04:35:00|283.58|283.43|283.48|283.33|283.63|283.48|283.48|283.33|276
1696221600000|2023-10-02 04:40:00|283.43|283.28|283.43|283.28|283.48|283.33|283.43|283.28|199
1696221900000|2023-10-02 04:45:00|283.48|283.33|283.38|283.23|283.53|283.33|283.38|283.23|648
1696222200000|2023-10-02 04:50:00|283.33|283.18|283.38|283.23|283.38|283.23|283.33|283.18|185
1696222500000|2023-10-02 04:55:00|283.33|283.18|283.33|283.18|283.33|283.18|283.28|283.13|271
1696222800000|2023-10-02 05:00:00|283.38|283.23|283.23|283.08|283.48|283.33|283.23|283.08|538
1696223100000|2023-10-02 05:05:00|283.18|283.03|283.18|283.03|283.28|283.13|283.08|282.93|531
1696223400000|2023-10-02 05:10:00|283.13|282.98|282.93|282.78|283.13|282.98|282.83|282.68|621
1696223700000|2023-10-02 05:15:00|282.88|282.73|282.78|282.63|282.93|282.78|282.68|282.53|715
1696224000000|2023-10-02 05:20:00|282.83|282.58|282.68|282.53|282.83|282.63|282.63|282.48|337
1696224300000|2023-10-02 05:25:00|282.63|282.48|282.53|282.38|282.68|282.53|282.48|282.33|387
1696224600000|2023-10-02 05:30:00|282.48|282.33|282.48|282.33|282.58|282.43|282.43|282.28|449
1696224900000|2023-10-02 05:35:00|282.43|282.28|282.28|282.13|282.43|282.28|282.28|282.13|536
1696225200000|2023-10-02 05:40:00|282.33|282.18|282.23|282.08|282.33|282.18|282.13|281.98|588
1696225500000|2023-10-02 05:45:00|282.18|282.03|282.13|281.98|282.33|282.18|282.08|281.93|365
1696225800000|2023-10-02 05:50:00|282.18|282.03|282.23|282.08|282.33|282.18|282.18|282.03|215
1696226100000|2023-10-02 05:55:00|282.33|282.18|282.18|282.03|282.33|282.18|282.08|281.93|304
1696226400000|2023-10-02 06:00:00|282.13|281.98|282.18|282.03|282.28|282.13|282.13|281.98|285
1696226700000|2023-10-02 06:05:00|282.23|282.08|282.28|282.13|282.33|282.18|282.23|282.08|267
1696227000000|2023-10-02 06:10:00|282.23|282.08|281.93|281.78|282.33|282.18|281.93|281.78|638
1696227300000|2023-10-02 06:15:00|281.98|281.73|281.93|281.78|282.13|281.98|281.93|281.73|468
1696227600000|2023-10-02 06:20:00|281.88|281.73|282.03|281.88|282.08|281.93|281.88|281.73|312
1696227900000|2023-10-02 06:25:00|282.08|281.93|282.38|282.23|282.38|282.23|282.03|281.88|311
1696228200000|2023-10-02 06:30:00|282.43|282.18|282.43|282.28|282.43|282.28|282.28|282.13|328
1696228500000|2023-10-02 06:35:00|282.48|282.33|282.38|282.23|282.53|282.33|282.38|282.23|311
1696228800000|2023-10-02 06:40:00|282.33|282.18|282.33|282.18|282.33|282.23|282.33|282.18|199
1696229100000|2023-10-02 06:45:00|282.38|282.23|282.38|282.23|282.38|282.23|282.33|282.18|415
1696229400000|2023-10-02 06:50:00|282.43|282.28|282.38|282.23|282.43|282.28|282.33|282.18|522
1696229700000|2023-10-02 06:55:00|282.33|282.18|282.43|282.28|282.43|282.28|282.33|282.18|557
1696230000000|2023-10-02 07:00:00|282.48|282.33|282.48|282.33|282.53|282.38|282.38|282.23|252
1696230300000|2023-10-02 07:05:00|282.53|282.38|282.73|282.58|282.73|282.58|282.48|282.33|266
1696230600000|2023-10-02 07:10:00|282.78|282.63|282.83|282.68|282.93|282.78|282.78|282.63|511
1696230900000|2023-10-02 07:15:00|282.88|282.73|283.08|282.93|283.08|282.93|282.83|282.68|167
1696231200000|2023-10-02 07:20:00|283.03|282.88|282.98|282.83|283.08|282.93|282.93|282.78|248
1696231500000|2023-10-02 07:25:00|282.93|282.78|282.93|282.78|282.98|282.83|282.88|282.73|281
1696231800000|2023-10-02 07:30:00|282.88|282.73|282.83|282.68|282.98|282.83|282.83|282.68|393
1696232100000|2023-10-02 07:35:00|282.88|282.73|282.98|282.83|283.03|282.88|282.88|282.73|196
1696232400000|2023-10-02 07:40:00|282.93|282.78|282.98|282.78|283.03|282.88|282.88|282.73|207
1696232700000|2023-10-02 07:45:00|282.93|282.83|282.98|282.83|282.98|282.83|282.83|282.68|132
1696233000000|2023-10-02 07:50:00|282.93|282.78|282.93|282.78|282.98|282.83|282.88|282.73|209
1696233300000|2023-10-02 07:55:00|282.98|282.83|283.23|283.08|283.23|283.08|282.98|282.83|206
1696233600000|2023-10-02 08:00:00|283.28|283.13|283.43|283.28|283.48|283.33|283.28|283.13|429
1696233900000|2023-10-02 08:05:00|283.48|283.33|283.28|283.13|283.53|283.38|283.23|283.08|360
1696234200000|2023-10-02 08:10:00|283.33|283.18|283.28|283.13|283.38|283.23|283.28|283.13|156
1696234500000|2023-10-02 08:15:00|283.23|283.08|283.23|283.03|283.33|283.18|283.18|283.03|150
1696234800000|2023-10-02 08:20:00|283.18|283.08|283.23|283.08|283.28|283.13|283.18|283.03|76
1696235100000|2023-10-02 08:25:00|283.28|283.13|283.38|283.18|283.38|283.23|283.18|283.03|98
1696235400000|2023-10-02 08:30:00|283.33|283.23|283.33|283.18|283.38|283.23|283.28|283.13|152
1696235700000|2023-10-02 08:35:00|283.38|283.23|283.33|283.18|283.43|283.23|283.28|283.08|150
1696236000000|2023-10-02 08:40:00|283.38|283.23|283.33|283.18|283.43|283.23|283.33|283.18|127
1696236300000|2023-10-02 08:45:00|283.28|283.13|283.33|283.18|283.38|283.23|283.28|283.13|178
1696236600000|2023-10-02 08:50:00|283.38|283.23|283.18|283.03|283.38|283.23|283.18|283.03|271
1696236900000|2023-10-02 08:55:00|283.23|283.08|283.18|283.03|283.23|283.08|283.18|282.98|239
1696237200000|2023-10-02 09:00:00|283.13|282.98|283.03|282.88|283.18|283.03|283.03|282.83|636
1696237500000|2023-10-02 09:05:00|283.08|282.93|283.08|282.93|283.08|282.93|282.98|282.83|268
1696237800000|2023-10-02 09:10:00|283.03|282.88|283.03|282.88|283.13|282.98|283.03|282.83|164
1696238100000|2023-10-02 09:15:00|283.08|282.93|282.98|282.83|283.08|282.93|282.93|282.78|151
1696238400000|2023-10-02 09:20:00|283.13|282.53|283.23|282.63|283.33|282.73|283.13|282.53|0
1696238700000|2023-10-02 09:25:00|283.13|282.53|283.13|282.53|283.23|282.63|283.03|282.43|21
1696239000000|2023-10-02 09:30:00|283.03|282.43|283.13|282.53|283.13|282.53|283.03|282.43|0
1696239300000|2023-10-02 09:35:00|283.03|282.43|283.13|282.53|283.13|282.53|283.03|282.43|0
1696239600000|2023-10-02 09:40:00|283.03|282.43|283.03|282.43|283.13|282.53|283.03|282.43|0
1696239900000|2023-10-02 09:45:00|282.93|282.33|282.73|282.13|282.93|282.33|282.73|282.13|0
1696240200000|2023-10-02 09:50:00|282.93|282.73|282.78|282.63|282.93|282.78|282.78|282.58|85
1696240500000|2023-10-02 09:55:00|282.73|282.58|282.78|282.63|282.83|282.68|282.73|282.58|109
1696240800000|2023-10-02 10:00:00|282.73|282.58|282.78|282.63|282.78|282.63|282.73|282.58|14
1696241100000|2023-10-02 10:05:00|282.83|282.68|282.83|282.68|282.88|282.73|282.83|282.68|12
1696241400000|2023-10-02 10:10:00|282.78|282.63|282.78|282.63|282.78|282.68|282.68|282.48|32
1696241700000|2023-10-02 10:15:00|282.73|282.58|282.88|282.73|282.88|282.73|282.73|282.58|14
1696242000000|2023-10-02 10:20:00|282.83|282.68|282.83|282.63|282.83|282.68|282.78|282.63|1
1696242300000|2023-10-02 10:25:00|282.78|282.68|282.73|282.58|282.88|282.68|282.73|282.58|7
1696242600000|2023-10-02 10:30:00|282.68|282.53|282.78|282.58|282.88|282.73|282.68|282.53|69
1696242900000|2023-10-02 10:35:00|282.83|282.63|282.78|282.58|282.83|282.68|282.73|282.53|13
1696243200000|2023-10-02 10:40:00|282.73|282.63|282.73|282.58|282.78|282.63|282.73|282.58|0
1696243500000|2023-10-02 10:45:00|282.78|282.63|282.78|282.58|282.78|282.63|282.73|282.58|5
1696243800000|2023-10-02 10:50:00|282.73|282.63|282.78|282.58|282.78|282.63|282.68|282.53|2
1696244100000|2023-10-02 10:55:00|282.73|282.63|282.73|282.58|282.78|282.63|282.73|282.58|3
1696244400000|2023-10-02 11:00:00|282.78|282.63|282.73|282.58|282.78|282.63|282.73|282.58|1
1696244700000|2023-10-02 11:05:00|282.78|282.53|282.78|282.63|282.78|282.63|282.73|282.53|2
1696245000000|2023-10-02 11:10:00|282.83|282.68|282.83|282.68|282.88|282.68|282.78|282.63|5
1696245300000|2023-10-02 11:15:00|282.88|282.73|282.88|282.73|282.88|282.73|282.88|282.68|2
1696245600000|2023-10-02 11:20:00|282.93|282.78|282.98|282.83|282.98|282.83|282.93|282.78|15
1696245900000|2023-10-02 11:25:00|282.93|282.78|282.93|282.78|282.98|282.78|282.93|282.78|3
1696246200000|2023-10-02 11:30:00|282.98|282.83|282.88|282.73|282.98|282.83|282.88|282.68|11
1696246500000|2023-10-02 11:35:00|282.93|282.78|282.93|282.78|282.98|282.78|282.93|282.73|2
1696246800000|2023-10-02 11:40:00|282.98|282.73|282.73|282.53|282.98|282.73|282.73|282.53|6
1696247100000|2023-10-02 11:45:00|282.68|282.58|282.63|282.48|282.68|282.58|282.58|282.43|13
1696247400000|2023-10-02 11:50:00|282.68|282.53|282.63|282.48|282.73|282.58|282.63|282.48|34
1696247700000|2023-10-02 11:55:00|282.58|282.43|282.68|282.53|282.68|282.53|282.58|282.43|9
1696248000000|2023-10-02 12:00:00|282.73|282.58|282.53|282.38|282.73|282.58|282.53|282.38|26
1696248300000|2023-10-02 12:05:00|282.58|282.43|282.58|282.38|282.63|282.48|282.53|282.38|11
1696248600000|2023-10-02 12:10:00|282.63|282.43|282.58|282.43|282.63|282.48|282.58|282.38|12
1696248900000|2023-10-02 12:15:00|282.53|282.38|282.58|282.43|282.58|282.43|282.48|282.33|7
1696249200000|2023-10-02 12:20:00|282.63|282.48|282.73|282.53|282.73|282.58|282.58|282.43|16
1696249500000|2023-10-02 12:25:00|282.68|282.48|282.68|282.53|282.68|282.53|282.63|282.48|2
1696249800000|2023-10-02 12:30:00|282.73|282.48|282.68|282.53|282.73|282.58|282.68|282.48|6
1696250100000|2023-10-02 12:35:00|282.73|282.58|282.78|282.63|282.78|282.63|282.63|282.48|19
1696250400000|2023-10-02 12:40:00|282.73|282.58|282.78|282.63|282.83|282.68|282.68|282.53|98
1696250700000|2023-10-02 12:45:00|282.73|282.58|282.63|282.48|282.78|282.63|282.63|282.48|20
1696251000000|2023-10-02 12:50:00|282.68|282.53|282.48|282.33|282.68|282.53|282.48|282.33|21
1696251300000|2023-10-02 12:55:00|282.53|282.28|282.48|282.33|282.53|282.38|282.48|282.28|11
1696251600000|2023-10-02 13:00:00|282.43|282.28|282.28|282.13|282.48|282.33|282.28|282.13|41
1696251900000|2023-10-02 13:05:00|282.33|282.18|282.23|282.08|282.33|282.18|282.23|282.03|51
1696252200000|2023-10-02 13:10:00|282.28|282.13|282.28|282.13|282.33|282.18|282.23|282.08|35
1696252500000|2023-10-02 13:15:00|282.33|282.08|282.28|282.13|282.33|282.18|282.28|282.08|13
1696252800000|2023-10-02 13:20:00|282.23|282.08|282.28|282.13|282.33|282.18|282.18|282.03|44
1696253100000|2023-10-02 13:25:00|282.33|282.18|282.23|282.03|282.33|282.18|282.23|282.03|121
1696253400000|2023-10-02 13:30:00|282.18|282.08|282.28|282.13|282.48|282.28|282.03|281.88|255
1696253700000|2023-10-02 13:35:00|282.33|282.18|282.38|282.23|282.53|282.38|282.28|282.13|153
1696254000000|2023-10-02 13:40:00|282.33|282.18|281.83|281.68|282.33|282.18|281.73|281.58|235
1696254300000|2023-10-02 13:45:00|281.78|281.63|281.53|281.38|281.78|281.63|281.48|281.33|256
1696254600000|2023-10-02 13:50:00|281.58|281.43|281.63|281.48|281.63|281.48|281.33|281.18|379
1696254900000|2023-10-02 13:55:00|281.58|281.43|281.78|281.58|281.78|281.58|281.58|281.43|85
1696255200000|2023-10-02 14:00:00|281.73|281.53|281.78|281.63|282.03|281.88|281.53|281.38|230
1696255500000|2023-10-02 14:05:00|281.73|281.58|281.43|281.28|281.73|281.58|281.43|281.28|125
1696255800000|2023-10-02 14:10:00|281.38|281.23|281.03|280.83|281.48|281.28|281.03|280.83|335
1696256100000|2023-10-02 14:15:00|281.08|280.88|281.08|280.93|281.33|281.13|281.03|280.88|263
1696256400000|2023-10-02 14:20:00|281.13|280.98|281.43|281.28|281.43|281.28|281.03|280.88|145
1696256700000|2023-10-02 14:25:00|281.48|281.33|281.18|281.03|281.58|281.43|281.13|280.98|140
1696257000000|2023-10-02 14:30:00|281.13|280.98|281.38|281.23|281.43|281.28|280.98|280.83|155
1696257300000|2023-10-02 14:35:00|281.33|281.18|281.43|281.28|281.53|281.38|281.28|281.13|83
1696257600000|2023-10-02 14:40:00|281.48|281.33|281.68|281.48|281.68|281.53|281.23|281.03|431
1696257900000|2023-10-02 14:45:00|281.73|281.53|281.83|281.68|281.93|281.78|281.73|281.53|112
1696258200000|2023-10-02 14:50:00|281.88|281.73|281.68|281.53|281.88|281.73|281.58|281.43|79
1696258500000|2023-10-02 14:55:00|281.63|281.48|281.58|281.43|281.78|281.63|281.58|281.38|75
1696258800000|2023-10-02 15:00:00|281.63|281.38|281.73|281.58|281.88|281.73|281.63|281.38|109
1696259100000|2023-10-02 15:05:00|281.68|281.53|281.63|281.43|281.73|281.58|281.48|281.28|148
1696259400000|2023-10-02 15:10:00|281.58|281.48|281.73|281.58|281.78|281.63|281.58|281.43|132
1696259700000|2023-10-02 15:15:00|281.78|281.63|281.88|281.73|281.93|281.78|281.73|281.58|59
1696260000000|2023-10-02 15:20:00|281.83|281.68|281.98|281.78|282.03|281.88|281.83|281.68|90
1696260300000|2023-10-02 15:25:00|282.03|281.83|282.18|281.98|282.18|281.98|281.78|281.58|187
1696260600000|2023-10-02 15:30:00|282.13|282.03|282.03|281.88|282.18|282.03|281.98|281.78|106
1696260900000|2023-10-02 15:35:00|281.98|281.83|281.78|281.63|282.03|281.88|281.68|281.53|19
1696261200000|2023-10-02 15:40:00|281.73|281.58|281.73|281.58|281.83|281.68|281.73|281.53|31
1696261500000|2023-10-02 15:45:00|281.68|281.53|281.78|281.63|281.83|281.63|281.68|281.53|15
1696261800000|2023-10-02 15:50:00|281.73|281.58|281.68|281.53|281.88|281.73|281.63|281.48|21
1696262100000|2023-10-02 15:55:00|281.63|281.48|281.68|281.53|281.73|281.53|281.58|281.43|7
1696262400000|2023-10-02 16:00:00|281.63|281.48|281.53|281.38|281.68|281.48|281.53|281.38|23
1696262700000|2023-10-02 16:05:00|281.48|281.33|281.33|281.18|281.53|281.38|281.23|281.08|55
1696263000000|2023-10-02 16:10:00|281.38|281.23|281.53|281.38|281.53|281.38|281.33|281.18|17
1696263300000|2023-10-02 16:15:00|281.58|281.33|281.48|281.33|281.58|281.43|281.48|281.33|28
1696263600000|2023-10-02 16:20:00|281.43|281.28|281.48|281.33|281.53|281.38|281.43|281.28|44
1696263900000|2023-10-02 16:25:00|281.43|281.28|281.28|281.13|281.48|281.33|281.23|281.08|48
1696264200000|2023-10-02 16:30:00|281.23|281.08|281.33|281.18|281.33|281.18|281.23|281.08|32
1696264500000|2023-10-02 16:35:00|281.38|281.13|281.38|281.23|281.43|281.28|281.28|281.13|15
1696264800000|2023-10-02 16:40:00|281.43|281.18|281.38|281.23|281.43|281.28|281.33|281.13|7
1696265100000|2023-10-02 16:45:00|281.33|281.18|281.18|281.03|281.43|281.23|281.18|281.03|25
1696265400000|2023-10-02 16:50:00|281.23|281.08|281.23|281.08|281.28|281.13|281.18|281.03|25
1696265700000|2023-10-02 16:55:00|281.28|281.03|281.18|280.98|281.28|281.08|281.13|280.98|16
1696266000000|2023-10-02 17:00:00|281.13|281.03|281.18|280.98|281.23|281.08|281.13|280.98|4
1696266300000|2023-10-02 17:05:00|281.13|281.03|281.23|281.08|281.28|281.13|281.13|280.98|16
1696266600000|2023-10-02 17:10:00|281.18|281.03|281.23|281.03|281.28|281.13|281.18|280.98|41
1696266900000|2023-10-02 17:15:00|281.28|281.08|281.38|281.18|281.48|281.28|281.23|281.03|3
1696267200000|2023-10-02 17:20:00|281.43|281.23|281.43|281.23|281.43|281.28|281.38|281.18|5
1696267500000|2023-10-02 17:25:00|281.48|281.28|281.48|281.33|281.53|281.38|281.48|281.28|3
1696267800000|2023-10-02 17:30:00|281.53|281.38|281.43|281.23|281.53|281.38|281.38|281.23|5
1696268100000|2023-10-02 17:35:00|281.48|281.28|281.38|281.23|281.53|281.33|281.38|281.23|2
1696268400000|2023-10-02 17:40:00|281.43|281.28|281.53|281.38|281.53|281.38|281.43|281.28|5
1696268700000|2023-10-02 17:45:00|281.58|281.43|281.48|281.33|281.63|281.43|281.43|281.28|9
1696269000000|2023-10-02 17:50:00|281.53|281.28|281.53|281.33|281.53|281.38|281.48|281.28|3
1696269300000|2023-10-02 17:55:00|281.48|281.38|281.43|281.28|281.53|281.38|281.38|281.23|8
1696269600000|2023-10-02 18:00:00|281.48|281.33|281.33|281.18|281.48|281.33|281.33|281.18|5
1696269900000|2023-10-02 18:05:00|281.38|281.23|281.48|281.33|281.53|281.33|281.38|281.18|5
1696270200000|2023-10-02 18:10:00|281.53|281.38|281.73|281.58|281.73|281.58|281.48|281.33|18
1696270500000|2023-10-02 18:15:00|281.68|281.53|281.53|281.33|281.73|281.58|281.53|281.33|4
1696270800000|2023-10-02 18:20:00|281.48|281.28|281.48|281.28|281.53|281.33|281.38|281.23|2
1696271100000|2023-10-02 18:25:00|281.43|281.23|281.23|281.08|281.43|281.23|281.23|281.08|12
1696271400000|2023-10-02 18:30:00|281.28|281.13|281.33|281.18|281.38|281.23|281.28|281.08|2
1696271700000|2023-10-02 18:35:00|281.38|281.23|281.18|281.03|281.38|281.23|281.18|281.03|6
1696272000000|2023-10-02 18:40:00|281.13|280.98|280.98|280.83|281.18|281.03|280.98|280.83|33
1696272300000|2023-10-02 18:45:00|281.03|280.88|281.08|280.93|281.13|280.98|281.03|280.83|18
1696272600000|2023-10-02 18:50:00|281.03|280.88|281.13|280.93|281.23|281.03|281.03|280.88|6
1696272900000|2023-10-02 18:55:00|281.08|280.88|281.18|280.98|281.18|281.03|281.08|280.88|3
1696273200000|2023-10-02 19:00:00|281.13|280.93|281.03|280.83|281.18|280.98|280.98|280.78|6
1696273500000|2023-10-02 19:05:00|280.98|280.88|281.18|281.03|281.23|281.08|280.98|280.83|4
1696273800000|2023-10-02 19:10:00|281.23|280.98|281.13|280.98|281.33|281.13|281.13|280.93|7
1696274100000|2023-10-02 19:15:00|281.18|281.03|281.23|281.03|281.33|281.13|281.18|280.98|3
1696274400000|2023-10-02 19:20:00|281.18|280.98|281.33|281.18|281.38|281.18|281.18|280.98|35
1696274700000|2023-10-02 19:25:00|281.28|281.13|281.08|280.93|281.33|281.18|281.08|280.88|52
1696275000000|2023-10-02 19:30:00|281.13|280.98|281.18|281.03|281.18|281.03|281.03|280.88|25
1696275300000|2023-10-02 19:35:00|281.13|280.98|281.08|280.93|281.18|280.98|280.98|280.83|71
1696275600000|2023-10-02 19:40:00|281.13|280.88|281.08|280.93|281.18|281.03|281.03|280.88|56
1696275900000|2023-10-02 19:45:00|281.03|280.88|281.03|280.83|281.13|280.93|281.03|280.83|61
1696276200000|2023-10-02 19:50:00|280.98|280.78|281.08|280.88|281.08|280.93|280.93|280.78|67
1696276500000|2023-10-02 19:55:00|281.13|280.93|281.03|280.88|281.13|280.98|281.03|280.83|39
1696276800000|2023-10-02 20:00:00|281.08|280.93|280.98|280.78|281.13|280.93|280.98|280.78|36
1696277100000|2023-10-02 20:05:00|280.93|280.73|280.88|280.73|280.93|280.73|280.88|280.73|40
1696277400000|2023-10-02 20:10:00|280.93|280.68|280.83|280.68|280.93|280.68|280.83|280.68|26
1696277700000|2023-10-02 20:15:00|280.88||280.83||280.88||280.83||24
1696278000000|2023-10-02 20:20:00|280.88|280.73|280.78|280.63|280.88|280.73|280.78|280.63|38
1696278300000|2023-10-02 20:25:00|280.73|280.58|280.68|280.48|280.78|280.63|280.68|280.48|44
1696278600000|2023-10-02 20:30:00|280.63|280.53|280.68|280.48|280.68|280.53|280.63|280.48|30
1696278900000|2023-10-02 20:35:00|280.63|280.43|280.63|280.43|280.63|280.48|280.63|280.43|5
1696279200000|2023-10-02 20:40:00|280.58|280.48|280.58|280.38|280.63|280.48|280.58|280.38|31
1696279500000|2023-10-02 20:45:00|280.63|280.43|280.63|280.43|280.63|280.43|280.58|280.38|4
1696280100000|2023-10-02 20:55:00|280.58|280.38|280.68|280.43|281.08|280.43|280.58|280.38|4
1696280400000|2023-10-02 21:00:00|280.73|280.38|281.78|280.38|281.78|280.38|280.73|280.38|0
1696281000000|2023-10-02 21:10:00|280.63|280.03|281.43|280.83|281.43|280.83|280.63|280.03|0
1696281300000|2023-10-02 21:15:00|281.33|280.73|281.33|280.73|281.43|280.83|281.33|280.73|0
1696284000000|2023-10-02 22:00:00|281.43|280.83|281.33|280.73|281.43|280.83|281.33|280.73|0
1696284600000|2023-10-02 22:10:00|281.43|280.83|281.43|280.83|281.43|280.83|281.33|280.73|0
1696285200000|2023-10-02 22:20:00|281.53|280.93|281.53|280.93|281.53|280.93|281.53|280.93|0
1696286100000|2023-10-02 22:35:00|281.43|280.83|281.43|280.83|281.53|280.93|281.43|280.83|0
1696287300000|2023-10-02 22:55:00|281.33|280.73|281.33|280.73|281.33|280.73|281.33|280.73|0
1696287600000|2023-10-02 23:00:00|281.43|280.83|281.33|280.73|281.43|280.83|281.33|280.73|0
1696288200000|2023-10-02 23:10:00|281.43|280.83|281.33|280.73|281.43|280.83|281.33|280.73|0
1696288800000|2023-10-02 23:20:00|281.23|280.63|281.23|280.63|281.23|280.63|281.23|280.63|0
1696289400000|2023-10-02 23:30:00|281.33|280.73|281.33|280.73|281.33|280.73|281.23|280.63|0
1696290300000|2023-10-02 23:45:00|281.43|280.83|281.43|280.83|281.53|280.93|281.43|280.83|0
1696290600000|2023-10-02 23:50:00|281.33|280.73|281.43|280.83|281.43|280.83|281.33|280.73|0
1696290900000|2023-10-02 23:55:00|281.33|280.73|281.33|280.73|281.43|280.83|281.33|280.73|0
1696291200000|2023-10-03 00:00:00|281.23|280.63|281.23|280.63|281.33|280.73|281.23|280.63|0
1696291500000|2023-10-03 00:05:00|281.13|280.53|281.13|280.53|281.13|280.53|281.03|280.43|0
1696291800000|2023-10-03 00:10:00|281.03|280.43|281.03|280.43|281.03|280.43|281.03|280.43|0
1696292100000|2023-10-03 00:15:00|281.13|280.53|281.03|280.43|281.13|280.53|281.03|280.43|0
1696292400000|2023-10-03 00:20:00|281.13|280.53|281.13|280.53|281.13|280.53|281.03|280.43|0
1696293000000|2023-10-03 00:30:00|280.68|280.48|281.33|281.13|281.33|281.13|280.68|280.48|482
1696293300000|2023-10-03 00:35:00|281.28|281.18|280.93|280.78|281.33|281.18|280.93|280.78|160
1696293600000|2023-10-03 00:40:00|280.88|280.68|280.68|280.53|280.88|280.68|280.58|280.38|190
1696293900000|2023-10-03 00:45:00|280.63|280.48|280.73|280.58|280.78|280.58|280.38|280.23|149
1696294200000|2023-10-03 00:50:00|280.68|280.53|281.18|281.03|281.18|281.03|280.63|280.48|328
1696294500000|2023-10-03 00:55:00|281.13|280.98|281.28|281.13|281.58|281.43|281.08|280.93|547
1696294800000|2023-10-03 01:00:00|281.43|281.28|281.23|281.08|281.63|281.43|280.68|280.53|1512
1696295100000|2023-10-03 01:05:00|281.33|281.18|280.83|280.68|281.43|281.28|280.78|280.58|711
1696295400000|2023-10-03 01:10:00|280.88|280.73|280.73|280.58|280.98|280.83|280.63|280.48|570
1696295700000|2023-10-03 01:15:00|280.68|280.53|281.13|280.98|281.18|281.03|280.58|280.43|895
1696296000000|2023-10-03 01:20:00|281.08|280.93|281.28|281.13|281.38|281.23|281.08|280.93|642
1696296300000|2023-10-03 01:25:00|281.23|281.08|280.88|280.73|281.38|281.23|280.88|280.73|742
1696296600000|2023-10-03 01:30:00|280.83|280.68|280.98|280.83|281.23|281.03|280.78|280.63|787
1696296900000|2023-10-03 01:35:00|280.93|280.78|281.33|281.18|281.38|281.18|280.78|280.63|727
1696297200000|2023-10-03 01:40:00|281.38|281.23|281.23|281.08|281.48|281.33|281.13|280.98|587
1696297500000|2023-10-03 01:45:00|281.18|281.03|281.13|280.98|281.18|281.03|281.08|280.93|290
1696297800000|2023-10-03 01:50:00|281.08|280.93|281.03|280.88|281.13|280.98|280.98|280.83|368
1696298100000|2023-10-03 01:55:00|281.08|280.93|280.98|280.83|281.08|280.93|280.93|280.78|439
1696298400000|2023-10-03 02:00:00|280.93|280.78|280.58|280.43|280.98|280.83|280.53|280.38|544
1696298700000|2023-10-03 02:05:00|280.53|280.38|280.73|280.58|280.83|280.68|280.43|280.28|425
1696299000000|2023-10-03 02:10:00|280.78|280.63|281.13|280.98|281.13|280.98|280.68|280.53|340
1696299300000|2023-10-03 02:15:00|281.18|281.03|281.33|281.18|281.33|281.18|281.13|280.98|282
1696299600000|2023-10-03 02:20:00|281.28|281.13|281.13|280.98|281.28|281.13|280.98|280.83|308
1696299900000|2023-10-03 02:25:00|281.18|281.03|281.28|281.13|281.28|281.13|281.18|281.03|154
1696300200000|2023-10-03 02:30:00|281.33|281.18|281.38|281.23|281.48|281.33|281.33|281.18|343
1696300500000|2023-10-03 02:35:00|281.33|281.18|281.13|280.98|281.38|281.23|281.13|280.98|249
1696300800000|2023-10-03 02:40:00|281.08|280.93|281.03|280.88|281.18|281.03|280.93|280.78|398
1696301100000|2023-10-03 02:45:00|280.98|280.83|280.83|280.68|281.03|280.88|280.73|280.58|187
1696301400000|2023-10-03 02:50:00|280.88|280.73|280.58|280.38|280.93|280.78|280.53|280.33|429
1696301700000|2023-10-03 02:55:00|280.53|280.43|280.63|280.48|280.68|280.53|280.53|280.38|173
1696302000000|2023-10-03 03:00:00|280.58|280.43|280.53|280.38|280.63|280.48|280.48|280.33|251
1696302300000|2023-10-03 03:05:00|280.58|280.43|280.83|280.68|280.83|280.68|280.53|280.38|349
1696302600000|2023-10-03 03:10:00|280.88|280.73|280.78|280.63|280.93|280.78|280.73|280.58|272
1696302900000|2023-10-03 03:15:00|280.73|280.53|280.73|280.58|280.73|280.58|280.58|280.43|213
1696303200000|2023-10-03 03:20:00|280.68|280.53|280.68|280.53|280.73|280.58|280.68|280.48|192
1696303500000|2023-10-03 03:25:00|280.73|280.58|280.83|280.68|280.83|280.68|280.68|280.53|147
1696303800000|2023-10-03 03:30:00|280.78|280.63|280.78|280.63|280.83|280.68|280.73|280.58|133
1696304100000|2023-10-03 03:35:00|280.83|280.68|280.88|280.73|280.93|280.73|280.78|280.63|129
1696304400000|2023-10-03 03:40:00|280.93|280.78|280.98|280.83|280.98|280.83|280.93|280.78|171
1696304700000|2023-10-03 03:45:00|281.03|280.78|281.13|280.98|281.13|280.98|280.98|280.78|146
1696305000000|2023-10-03 03:50:00|281.18|281.03|281.18|281.03|281.18|281.03|281.08|280.93|313
1696305300000|2023-10-03 03:55:00|281.13|280.98|281.18|281.03|281.18|281.03|281.08|280.93|284
1696305600000|2023-10-03 04:00:00|281.13|280.98|281.13|280.98|281.13|280.98|280.98|280.83|200
1696305900000|2023-10-03 04:05:00|281.08|280.93|281.13|280.98|281.13|280.98|281.03|280.88|148
1696306200000|2023-10-03 04:10:00|281.08|280.93|281.13|280.98|281.13|280.98|281.08|280.93|158
1696306500000|2023-10-03 04:15:00|281.08|280.93|281.08|280.93|281.13|280.98|281.08|280.93|105
1696306800000|2023-10-03 04:20:00|281.03|280.88|281.03|280.88|281.08|280.93|281.03|280.83|137
1696307100000|2023-10-03 04:25:00|281.08|280.93|281.03|280.88|281.08|280.93|281.03|280.83|267
1696307400000|2023-10-03 04:30:00|281.08|280.93|280.98|280.83|281.08|280.93|280.93|280.78|194
1696307700000|2023-10-03 04:35:00|281.03|280.88|281.08|280.93|281.08|280.93|281.03|280.88|54
1696308000000|2023-10-03 04:40:00|281.03|280.88|281.03|280.88|281.08|280.93|281.03|280.88|120
1696308300000|2023-10-03 04:45:00|280.98|280.83|280.98|280.83|281.03|280.88|280.98|280.83|54
1696308600000|2023-10-03 04:50:00|280.93|280.78|281.08|280.93|281.08|280.93|280.93|280.78|185
1696308900000|2023-10-03 04:55:00|281.03|280.88|280.93|280.78|281.03|280.88|280.93|280.78|121
1696309200000|2023-10-03 05:00:00|280.98|280.83|280.98|280.83|281.08|280.93|280.88|280.73|745
1696309500000|2023-10-03 05:05:00|281.03|280.88|280.93|280.78|281.03|280.88|280.78|280.63|531
1696309800000|2023-10-03 05:10:00|280.88|280.73|280.93|280.78|280.93|280.78|280.83|280.68|245
1696310100000|2023-10-03 05:15:00|280.98|280.83|280.83|280.68|280.98|280.83|280.78|280.63|238
1696310400000|2023-10-03 05:20:00|280.88|280.73|280.93|280.78|280.93|280.78|280.83|280.68|189
1696310700000|2023-10-03 05:25:00|280.98|280.83|280.98|280.83|281.03|280.88|280.88|280.73|263
1696311000000|2023-10-03 05:30:00|280.93|280.78|280.88|280.73|281.03|280.88|280.88|280.73|302
1696311300000|2023-10-03 05:35:00|280.93|280.78|280.98|280.83|281.03|280.88|280.93|280.78|124
1696311600000|2023-10-03 05:40:00|281.03|280.88|281.13|280.98|281.18|281.03|280.98|280.83|295
1696311900000|2023-10-03 05:45:00|281.18|281.03|281.38|281.23|281.38|281.23|281.18|281.03|322
1696312200000|2023-10-03 05:50:00|281.33|281.18|281.33|281.18|281.43|281.28|281.33|281.13|140
1696312500000|2023-10-03 05:55:00|281.38|281.23|281.38|281.23|281.38|281.23|281.33|281.18|140
1696312800000|2023-10-03 06:00:00|281.43|281.28|281.48|281.33|281.58|281.43|281.43|281.28|249
1696313100000|2023-10-03 06:05:00|281.53|281.38|281.63|281.48|281.63|281.48|281.53|281.38|86
1696313400000|2023-10-03 06:10:00|281.68|281.53|281.68|281.53|281.73|281.58|281.68|281.53|253
1696313700000|2023-10-03 06:15:00|281.73|281.58|281.58|281.43|281.73|281.58|281.58|281.43|147
1696314000000|2023-10-03 06:20:00|281.53|281.38|281.63|281.48|281.63|281.48|281.48|281.33|147
1696314300000|2023-10-03 06:25:00|281.68|281.53|281.63|281.48|281.68|281.53|281.63|281.48|100
1696314600000|2023-10-03 06:30:00|281.68|281.53|281.68|281.53|281.68|281.53|281.63|281.48|89
1696314900000|2023-10-03 06:35:00|||||||||164
1696315200000|2023-10-03 06:40:00|281.73|281.58|281.68|281.53|281.73|281.58|281.68|281.53|177
1696315500000|2023-10-03 06:45:00|281.63|281.48|281.63|281.48|281.68|281.53|281.58|281.43|124
1696315800000|2023-10-03 06:50:00|281.68|281.53|281.68|281.53|281.68|281.53|281.63|281.48|175
1696316100000|2023-10-03 06:55:00|281.63|281.48|281.58|281.43|281.63|281.48|281.58|281.43|119
1696316400000|2023-10-03 07:00:00|281.63|281.48|281.58|281.43|281.73|281.58|281.53|281.38|434
1696316700000|2023-10-03 07:05:00|281.53|281.38|281.53|281.38|281.63|281.43|281.48|281.33|319
1696317000000|2023-10-03 07:10:00|281.48|281.33|281.48|281.33|281.53|281.38|281.43|281.28|380
1696317300000|2023-10-03 07:15:00|281.53|281.38|281.38|281.23|281.53|281.38|281.38|281.23|257
1696317600000|2023-10-03 07:20:00|281.33|281.18|281.33|281.18|281.43|281.28|281.33|281.18|232
1696317900000|2023-10-03 07:25:00|281.28|281.13|281.23|281.08|281.28|281.13|281.18|281.03|208
1696318200000|2023-10-03 07:30:00|281.28|281.13|281.23|281.08|281.28|281.13|281.18|281.03|198
1696318500000|2023-10-03 07:35:00|281.28|281.13|281.53|281.38|281.53|281.38|281.23|281.08|242
1696318800000|2023-10-03 07:40:00|281.48|281.33|281.63|281.48|281.68|281.53|281.43|281.28|176
1696319100000|2023-10-03 07:45:00|281.58|281.43|281.53|281.38|281.63|281.48|281.48|281.33|163
1696319400000|2023-10-03 07:50:00|281.48|281.33|281.53|281.38|281.58|281.43|281.43|281.28|115
1696319700000|2023-10-03 07:55:00|281.48|281.33|281.53|281.38|281.63|281.48|281.48|281.33|154
1696320000000|2023-10-03 08:00:00|281.58|281.43|281.83|281.68|281.88|281.73|281.58|281.43|224
1696320300000|2023-10-03 08:05:00|281.88|281.73|281.98|281.83|282.03|281.83|281.78|281.63|153
1696320600000|2023-10-03 08:10:00|281.93|281.78|281.98|281.83|282.03|281.88|281.93|281.78|136
1696320900000|2023-10-03 08:15:00|282.03|281.88|282.08|281.93|282.13|281.98|281.98|281.83|212
1696321200000|2023-10-03 08:20:00|282.13|281.98|282.08|281.93|282.18|282.03|282.08|281.93|108
1696321500000|2023-10-03 08:25:00|282.03|281.88|282.18|282.03|282.18|282.03|282.03|281.88|70
1696321800000|2023-10-03 08:30:00|282.13|281.98|282.18|282.03|282.23|282.08|282.13|281.98|116
1696322100000|2023-10-03 08:35:00|282.13|281.98|282.13|281.98|282.23|282.08|282.13|281.98|134
1696322400000|2023-10-03 08:40:00|282.18|282.03|282.18|282.03|282.23|282.08|282.13|281.98|123
1696322700000|2023-10-03 08:45:00|282.23|282.08|282.28|282.13|282.38|282.23|282.18|282.03|266
1696323000000|2023-10-03 08:50:00|282.33|282.08|282.33|282.18|282.33|282.18|282.18|282.03|252
1696323300000|2023-10-03 08:55:00|282.28|282.13|282.23|282.08|282.28|282.13|282.18|282.03|369
1696323600000|2023-10-03 09:00:00|282.18|282.03|282.18|281.98|282.23|282.08|282.13|281.98|446
1696323900000|2023-10-03 09:05:00|282.23|282.03|282.33|282.13|282.33|282.18|282.18|282.03|309
1696324200000|2023-10-03 09:10:00|282.28|282.08|282.18|282.03|282.28|282.13|282.13|281.98|94
1696324500000|2023-10-03 09:15:00|282.23|281.98|282.18|282.03|282.33|282.18|282.18|281.98|123
1696324800000|2023-10-03 09:20:00|282.58|281.98|282.48|281.88|282.58|281.98|282.38|281.78|0
1696325100000|2023-10-03 09:25:00|282.38|281.78|282.48|281.88|282.48|281.88|282.38|281.78|1
1696325400000|2023-10-03 09:30:00|282.38|281.78|282.38|281.78|282.48|281.88|282.38|281.78|0
1696325700000|2023-10-03 09:35:00|282.28|281.68|282.48|281.88|282.58|281.98|282.28|281.68|0
1696326000000|2023-10-03 09:40:00|282.58|281.98|282.48|281.88|282.58|281.98|282.48|281.88|0
1696326300000|2023-10-03 09:45:00|282.58|281.98|282.48|281.88|282.58|281.98|282.48|281.88|0
1696326600000|2023-10-03 09:50:00|282.08|281.93|282.23|282.03|282.23|282.08|282.03|281.88|21
1696326900000|2023-10-03 09:55:00|282.18|282.08|282.18|282.03|282.23|282.08|282.13|281.98|29
1696327200000|2023-10-03 10:00:00|282.23|282.08|282.28|282.13|282.28|282.13|282.18|282.03|15
1696327500000|2023-10-03 10:05:00|282.33|282.18|282.28|282.13|282.38|282.23|282.28|282.08|26
1696327800000|2023-10-03 10:10:00|282.23|282.08|282.28|282.13|282.28|282.13|282.13|281.98|198
1696328100000|2023-10-03 10:15:00|282.23|282.08|282.23|282.03|282.28|282.13|282.18|282.03|36
1696328400000|2023-10-03 10:20:00|282.28|282.08|282.23|282.08|282.33|282.18|282.23|282.03|36
1696328700000|2023-10-03 10:25:00|282.28|282.13|282.38|282.23|282.38|282.23|282.28|282.13|20
1696329000000|2023-10-03 10:30:00|282.43|282.28|282.48|282.33|282.48|282.33|282.38|282.23|15
1696329300000|2023-10-03 10:35:00|282.43|282.28|282.38|282.23|282.48|282.33|282.38|282.23|31
1696329600000|2023-10-03 10:40:00|282.33|282.18|282.23|282.08|282.33|282.18|282.23|282.08|12
1696329900000|2023-10-03 10:45:00|282.28|282.13|282.28|282.13|282.33|282.13|282.28|282.08|1
1696330200000|2023-10-03 10:50:00|282.23|282.08|282.28|282.08|282.28|282.08|282.13|281.98|66
1696330500000|2023-10-03 10:55:00|282.23|282.13|282.18|282.03|282.28|282.13|282.18|282.03|16
1696330800000|2023-10-03 11:00:00|282.23|282.08|282.18|282.03|282.33|282.18|282.18|282.03|64
1696331100000|2023-10-03 11:05:00|282.23|282.08|282.18|282.03|282.23|282.08|282.13|281.98|26
1696331400000|2023-10-03 11:10:00|282.13|281.98|282.08|281.93|282.18|281.98|282.08|281.93|139
1696331700000|2023-10-03 11:15:00|282.13|281.98|282.08|281.88|282.18|281.98|281.98|281.83|47
1696332000000|2023-10-03 11:20:00|282.03|281.93|281.88|281.73|282.08|281.93|281.88|281.73|163
1696332300000|2023-10-03 11:25:00|281.93|281.78|281.83|281.68|281.93|281.78|281.78|281.63|28
1696332600000|2023-10-03 11:30:00|281.88|281.73|281.83|281.68|281.93|281.78|281.83|281.68|14
1696332900000|2023-10-03 11:35:00|281.88|281.73|281.78|281.63|281.88|281.73|281.73|281.53|11
1696333200000|2023-10-03 11:40:00|281.73|281.58|281.73|281.58|281.83|281.68|281.73|281.53|15
1696333500000|2023-10-03 11:45:00|281.68|281.53|281.48|281.33|281.68|281.53|281.48|281.33|44
1696333800000|2023-10-03 11:50:00|281.53|281.38|281.53|281.33|281.58|281.43|281.48|281.33|37
1696334100000|2023-10-03 11:55:00|281.58|281.38|281.58|281.43|281.58|281.43|281.58|281.33|14
1696334400000|2023-10-03 12:00:00|281.53|281.38|281.43|281.28|281.58|281.43|281.38|281.23|87
1696334700000|2023-10-03 12:05:00|281.48|281.33|281.38|281.23|281.53|281.38|281.38|281.23|44
1696335000000|2023-10-03 12:10:00|281.33|281.18|281.48|281.33|281.58|281.43|281.33|281.18|44
1696335300000|2023-10-03 12:15:00|281.43|281.28|281.43|281.28|281.48|281.33|281.33|281.13|41
1696335600000|2023-10-03 12:20:00|281.48|281.33|281.53|281.33|281.53|281.38|281.43|281.28|29
1696335900000|2023-10-03 12:25:00|281.48|281.38|281.58|281.43|281.63|281.48|281.48|281.33|47
1696336200000|2023-10-03 12:30:00|281.53|281.38|281.63|281.43|281.63|281.43|281.48|281.28|46
1696336500000|2023-10-03 12:35:00|281.58|281.48|281.43|281.28|281.63|281.48|281.38|281.18|5
1696336800000|2023-10-03 12:40:00|281.38|281.23|281.28|281.13|281.43|281.28|281.23|281.03|31
1696337100000|2023-10-03 12:45:00|281.33|281.18|281.33|281.18|281.48|281.33|281.33|281.18|27
1696337400000|2023-10-03 12:50:00|281.38|281.23|281.28|281.13|281.38|281.23|281.23|281.08|33
1696337700000|2023-10-03 12:55:00|281.23|281.08|281.28|281.08|281.38|281.23|281.18|281.03|161
1696338000000|2023-10-03 13:00:00|281.23|281.13|281.58|281.38|281.63|281.43|281.23|281.08|48
1696338300000|2023-10-03 13:05:00|281.53|281.43|281.58|281.38|281.68|281.53|281.53|281.38|46
1696338600000|2023-10-03 13:10:00|281.53|281.43|281.48|281.28|281.58|281.43|281.43|281.28|38
1696338900000|2023-10-03 13:15:00|281.38|281.23|281.48|281.33|281.48|281.33|281.33|281.18|67
1696339200000|2023-10-03 13:20:00|281.53|281.28|281.53|281.38|281.53|281.38|281.48|281.28|57
1696339500000|2023-10-03 13:25:00|281.58|281.43|281.83|281.63|281.83|281.68|281.53|281.38|110
1696339800000|2023-10-03 13:30:00|281.78|281.68|282.23|282.08|282.23|282.08|281.68|281.48|246
1696340100000|2023-10-03 13:35:00|282.18|282.03|281.98|281.83|282.23|282.08|281.83|281.63|148
1696340400000|2023-10-03 13:40:00|281.93|281.78|281.93|281.78|282.03|281.88|281.73|281.53|201
1696340700000|2023-10-03 13:45:00|281.88|281.73|281.98|281.83|281.98|281.83|281.68|281.48|110
1696341000000|2023-10-03 13:50:00|281.93|281.78|282.28|282.13|282.28|282.13|281.93|281.78|122
1696341300000|2023-10-03 13:55:00|282.23|282.08|282.13|281.98|282.28|282.13|281.98|281.78|83
1696341600000|2023-10-03 14:00:00|282.03|281.93|281.23|281.03|282.03|281.93|281.23|281.03|161
1696341900000|2023-10-03 14:05:00|281.18|281.08|281.18|280.98|281.33|281.18|281.03|280.88|141
1696342200000|2023-10-03 14:10:00|281.13|281.03|281.18|280.98|281.63|281.48|281.13|280.98|80
1696342500000|2023-10-03 14:15:00|281.13|280.93|280.98|280.83|281.18|280.93|280.88|280.73|77
1696342800000|2023-10-03 14:20:00|280.93|280.78|280.98|280.83|281.18|281.03|280.93|280.73|34
1696343100000|2023-10-03 14:25:00|281.03|280.88|281.08|280.93|281.38|281.23|281.03|280.83|54
1696343400000|2023-10-03 14:30:00|281.13|280.88|281.28|281.13|281.33|281.18|281.03|280.83|60
1696343700000|2023-10-03 14:35:00|281.23|281.08|281.03|280.83|281.43|281.28|280.98|280.83|99
1696344000000|2023-10-03 14:40:00|280.98|280.88|281.13|280.98|281.23|281.08|280.98|280.83|42
1696344300000|2023-10-03 14:45:00|281.18|280.93|280.98|280.83|281.23|281.03|280.88|280.73|23
1696344600000|2023-10-03 14:50:00|281.03|280.78|281.03|280.88|281.03|280.88|280.88|280.73|27
1696344900000|2023-10-03 14:55:00|281.08|280.83|280.88|280.73|281.08|280.93|280.88|280.73|20
1696345200000|2023-10-03 15:00:00|280.93|280.68|280.78|280.63|280.93|280.73|280.68|280.53|39
1696345500000|2023-10-03 15:05:00|280.73|280.58|280.78|280.63|280.93|280.78|280.73|280.53|26
1696345800000|2023-10-03 15:10:00|280.73|280.58|280.68|280.53|280.73|280.63|280.58|280.43|24
1696346100000|2023-10-03 15:15:00|280.73|280.58|280.88|280.68|280.88|280.73|280.68|280.53|27
1696346400000|2023-10-03 15:20:00|280.83|280.73|280.83|280.68|280.93|280.78|280.78|280.58|52
1696346700000|2023-10-03 15:25:00|280.88|280.63|280.83|280.68|280.88|280.73|280.68|280.53|72
1696347000000|2023-10-03 15:30:00|280.78|280.63|280.78|280.58|281.03|280.83|280.73|280.58|22
1696347300000|2023-10-03 15:35:00|280.83|280.63|280.88|280.68|280.88|280.68|280.73|280.53|18
1696347600000|2023-10-03 15:40:00|280.83|280.73|280.83|280.68|280.93|280.78|280.78|280.63|12
1696347900000|2023-10-03 15:45:00|280.78|280.63|280.63|280.48|280.93|280.73|280.63|280.48|26
1696348200000|2023-10-03 15:50:00|280.68|280.53|280.53|280.38|280.78|280.63|280.53|280.38|43
1696348500000|2023-10-03 15:55:00|280.58|280.43|280.68|280.48|280.68|280.53|280.53|280.38|7
1696348800000|2023-10-03 16:00:00|280.73|280.53|280.93|280.78|280.98|280.83|280.73|280.48|9
1696349100000|2023-10-03 16:05:00|280.88|280.73|280.93|280.78|281.03|280.88|280.88|280.68|19
1696349400000|2023-10-03 16:10:00|280.88|280.73|280.93|280.78|280.98|280.78|280.83|280.68|11
1696349700000|2023-10-03 16:15:00|280.98|280.83|280.98|280.83|281.08|280.88|280.88|280.68|7
1696350000000|2023-10-03 16:20:00|281.03|280.78|280.93|280.78|281.03|280.83|280.83|280.63|21
1696350300000|2023-10-03 16:25:00|280.88|280.73|281.08|280.93|281.08|280.93|280.83|280.68|43
1696350600000|2023-10-03 16:30:00|281.13|280.88|281.03|280.88|281.13|280.98|281.03|280.88|3
1696350900000|2023-10-03 16:35:00|281.08|280.83|281.03|280.83|281.08|280.93|280.93|280.73|17
1696351200000|2023-10-03 16:40:00|281.08|280.88|280.93|280.78|281.13|280.98|280.93|280.78|10
1696351500000|2023-10-03 16:45:00|280.98|280.83|281.03|280.88|281.08|280.88|280.93|280.78|14
1696351800000|2023-10-03 16:50:00|280.98|280.83|280.98|280.78|281.03|280.88|280.93|280.78|8
1696352100000|2023-10-03 16:55:00|280.93|280.73|280.98|280.83|281.08|280.93|280.93|280.73|4
1696352400000|2023-10-03 17:00:00|281.03|280.88|281.13|280.93|281.18|281.03|281.03|280.83|6
1696352700000|2023-10-03 17:05:00|281.08|280.98|280.98|280.78|281.13|280.98|280.98|280.78|8
1696353000000|2023-10-03 17:10:00|280.93|280.73|280.88|280.73|280.98|280.78|280.88|280.68|5
1696353300000|2023-10-03 17:15:00|280.93|280.78|280.88|280.68|280.93|280.78|280.83|280.68|1
1696353600000|2023-10-03 17:20:00|280.83|280.63|280.83|280.68|280.88|280.68|280.78|280.63|10
1696353900000|2023-10-03 17:25:00|280.78|280.63|280.73|280.58|280.83|280.68|280.63|280.48|23
1696354200000|2023-10-03 17:30:00|280.78|280.63|280.63|280.48|280.78|280.63|280.63|280.43|15
1696354500000|2023-10-03 17:35:00|280.58|280.43|280.58|280.38|280.63|280.48|280.53|280.38|27
1696354800000|2023-10-03 17:40:00|280.53|280.43|280.63|280.43|280.68|280.53|280.53|280.43|8
1696355100000|2023-10-03 17:45:00|280.58|280.48|280.43|280.28|280.63|280.48|280.43|280.28|32
1696355400000|2023-10-03 17:50:00|280.48|280.33|280.43|280.28|280.53|280.33|280.43|280.23|27
1696355700000|2023-10-03 17:55:00|280.38|280.23|280.28|280.08|280.43|280.28|280.28|280.08|30
1696356000000|2023-10-03 18:00:00|280.23|280.13|280.23|280.03|280.38|280.23|280.18|280.03|52
1696356300000|2023-10-03 18:05:00|280.18|280.08|280.13|279.98|280.23|280.08|280.08|279.88|22
1696356600000|2023-10-03 18:10:00|280.18|280.03|280.08|279.88|280.18|280.03|280.03|279.88|21
1696356900000|2023-10-03 18:15:00|280.03|279.93|280.13|279.98|280.18|279.98|280.03|279.88|23
1696357200000|2023-10-03 18:20:00|280.18|279.93|280.13|279.93|280.18|279.98|280.08|279.88|3
1696357500000|2023-10-03 18:25:00|280.08|279.98|280.08|279.93|280.13|279.98|279.98|279.83|7
1696357800000|2023-10-03 18:30:00|280.03|279.88|280.18|279.98|280.18|280.03|280.03|279.88|7
1696358100000|2023-10-03 18:35:00|280.13|280.03|280.23|280.08|280.28|280.08|280.08|279.93|4
1696358400000|2023-10-03 18:40:00|280.28|280.03|280.28|280.08|280.28|280.13|280.18|279.98|20
1696358700000|2023-10-03 18:45:00|280.33|280.13|280.28|280.13|280.33|280.18|280.23|280.03|10
1696359000000|2023-10-03 18:50:00|280.23|280.08|280.28|280.13|280.33|280.18|280.23|280.08|15
1696359300000|2023-10-03 18:55:00|280.33|280.18|280.28|280.13|280.38|280.23|280.23|280.08|11
1696359600000|2023-10-03 19:00:00|280.23|280.08|280.38|280.18|280.43|280.23|280.23|280.08|20
1696359900000|2023-10-03 19:05:00|280.33|280.13|280.28|280.08|280.38|280.18|280.23|280.08|5
1696360200000|2023-10-03 19:10:00|280.23|280.13|280.18|280.03|280.28|280.13|280.18|280.03|4
1696360500000|2023-10-03 19:15:00|280.23|280.08|280.23|280.08|280.28|280.13|280.18|279.98|28
1696360800000|2023-10-03 19:20:00|280.28|280.03|280.28|280.08|280.28|280.13|280.18|280.03|4
1696361100000|2023-10-03 19:25:00|280.23|280.03|280.18|280.03|280.28|280.03|280.13|279.98|21
1696361400000|2023-10-03 19:30:00|280.23|280.08|280.08|279.93|280.23|280.08|280.08|279.88|19
1696361700000|2023-10-03 19:35:00|280.03|279.88|280.13|279.98|280.13|279.98|280.03|279.88|37
1696362000000|2023-10-03 19:40:00|280.08|279.93|280.23|280.08|280.28|280.13|280.08|279.93|23
1696362300000|2023-10-03 19:45:00|280.18|280.03|280.18|280.03|280.23|280.03|280.13|279.98|8
1696362600000|2023-10-03 19:50:00|280.23|279.98|280.18|280.03|280.33|280.13|280.18|279.98|59
1696362900000|2023-10-03 19:55:00|280.23|280.08|280.13|279.98|280.28|280.13|280.08|279.93|62
1696363200000|2023-10-03 20:00:00|280.18|280.03|280.28|280.08|280.28|280.13|280.18|280.03|5
1696363500000|2023-10-03 20:05:00|280.23|280.03|280.13|279.93|280.23|280.03|280.13|279.93|63
1696363800000|2023-10-03 20:10:00|280.08|279.98|280.08|279.93|280.13|279.98|280.08|279.93|33
1696364100000|2023-10-03 20:15:00|||||||||1
1696364400000|2023-10-03 20:20:00|280.03|279.88|280.03|279.88|280.08|279.93|280.03|279.88|44
1696365000000|2023-10-03 20:30:00|279.98|279.83|279.98|279.83|280.03|279.88|279.98|279.83|9
1696365300000|2023-10-03 20:35:00|280.03||280.03||280.03||279.98||14
1696365600000|2023-10-03 20:40:00||279.88||279.83||279.88||279.83|11
1696366200000|2023-10-03 20:50:00|279.98|279.88|279.98|279.83|279.98|279.88|279.98|279.83|1
1696366500000|2023-10-03 20:55:00|280.03|279.78|279.98|279.78|280.03|279.78|279.93|279.78|16
1696366800000|2023-10-03 21:00:00|280.03|279.88|280.03|279.78|280.03|279.88|280.03|279.78|9
1696367400000|2023-10-03 21:10:00|280.08|279.48|280.18|279.58|280.18|279.58|280.08|279.48|0
1696370400000|2023-10-03 22:00:00|280.28|279.68|280.18|279.58|280.28|279.68|280.18|279.58|0
1696371000000|2023-10-03 22:10:00|280.28|279.68|280.18|279.58|280.28|279.68|280.18|279.58|0
1696371300000|2023-10-03 22:15:00|280.28|279.68|280.28|279.68|280.28|279.68|280.18|279.58|0
1696372200000|2023-10-03 22:30:00|280.38|279.78|280.38|279.78|280.38|279.78|280.38|279.78|0
1696372500000|2023-10-03 22:35:00|280.28|279.68|280.38|279.78|280.38|279.78|280.28|279.68|0
1696373700000|2023-10-03 22:55:00|280.28|279.68|280.28|279.68|280.28|279.68|280.28|279.68|0
1696374000000|2023-10-03 23:00:00|280.18|279.58|280.18|279.58|280.18|279.58|280.18|279.58|0
1696374300000|2023-10-03 23:05:00|280.08|279.48|280.18|279.58|280.18|279.58|280.08|279.48|0
1696374600000|2023-10-03 23:10:00|280.08|279.48|280.18|279.58|280.18|279.58|280.08|279.48|0
1696374900000|2023-10-03 23:15:00|280.08|279.48|280.08|279.48|280.18|279.58|280.08|279.48|0
1696375200000|2023-10-03 23:20:00|280.18|279.58|280.18|279.58|280.18|279.58|280.08|279.48|0
1696375800000|2023-10-03 23:30:00|280.28|279.68|280.28|279.68|280.28|279.68|280.18|279.58|0
1696376100000|2023-10-03 23:35:00|280.38|279.78|280.28|279.68|280.38|279.78|280.28|279.68|0
1696376400000|2023-10-03 23:40:00|280.38|279.78|280.38|279.78|280.38|279.78|280.28|279.68|0
1696376700000|2023-10-03 23:45:00|280.28|279.68|280.38|279.78|280.38|279.78|280.28|279.68|0
1696377000000|2023-10-03 23:50:00|280.28|279.68|280.38|279.78|280.38|279.78|280.28|279.68|0
1696377600000|2023-10-04 00:00:00|280.28|279.68|280.18|279.58|280.28|279.68|280.18|279.58|0
1696377900000|2023-10-04 00:05:00|280.28|279.68|280.38|279.78|280.38|279.78|280.18|279.58|0
1696378200000|2023-10-04 00:10:00|280.28|279.68|280.38|279.78|280.38|279.78|280.28|279.68|0
1696378500000|2023-10-04 00:15:00|280.48|279.88|280.38|279.78|280.48|279.88|280.38|279.78|0
1696378800000|2023-10-04 00:20:00|280.28|279.68|280.28|279.68|280.38|279.78|280.28|279.68|0
1696379100000|2023-10-04 00:25:00|280.18|279.58|280.28|279.68|280.28|279.68|280.18|279.58|0
1696379400000|2023-10-04 00:30:00|280.08|279.63|279.53|279.38|280.08|279.83|279.43|279.28|796
1696379700000|2023-10-04 00:35:00|279.58|279.43|279.28|279.13|279.63|279.48|279.28|279.13|404
1696380000000|2023-10-04 00:40:00|279.23|279.08|279.23|279.08|279.33|279.18|279.18|279.03|505
1696380300000|2023-10-04 00:45:00|279.13|278.93|279.03|278.88|279.13|278.98|278.98|278.83|445
1696380600000|2023-10-04 00:50:00|279.08|278.93|279.03|278.88|279.23|279.08|279.03|278.83|425
1696380900000|2023-10-04 00:55:00|278.98|278.78|278.08|277.88|279.18|278.98|278.03|277.83|686
1696381200000|2023-10-04 01:00:00|278.03|277.93|278.13|277.98|278.58|278.43|278.03|277.88|1362
1696381500000|2023-10-04 01:05:00|278.08|277.93|277.93|277.78|278.43|278.28|277.88|277.73|834
1696381800000|2023-10-04 01:10:00|278.03|277.83|277.63|277.43|278.03|277.88|277.58|277.43|678
1696382100000|2023-10-04 01:15:00|277.58|277.48|277.88|277.73|277.88|277.73|277.58|277.43|709
1696382400000|2023-10-04 01:20:00|277.83|277.68|277.78|277.63|278.08|277.93|277.73|277.58|664
1696382700000|2023-10-04 01:25:00|277.73|277.58|277.78|277.63|277.88|277.73|277.63|277.48|284
1696383000000|2023-10-04 01:30:00|277.83|277.58|277.73|277.58|277.83|277.63|277.53|277.38|610
1696383300000|2023-10-04 01:35:00|277.68|277.53|277.63|277.48|277.73|277.58|277.53|277.38|680
1696383600000|2023-10-04 01:40:00|277.58|277.43|277.63|277.48|277.78|277.63|277.53|277.38|345
1696383900000|2023-10-04 01:45:00|277.58|277.43|277.53|277.38|277.68|277.53|277.53|277.38|584
1696384200000|2023-10-04 01:50:00|277.58|277.43|277.83|277.63|277.83|277.68|277.33|277.13|725
1696384500000|2023-10-04 01:55:00|277.78|277.68|277.83|277.63|277.93|277.78|277.68|277.53|332
1696384800000|2023-10-04 02:00:00|277.78|277.68|277.73|277.58|277.98|277.83|277.73|277.58|389
1696385100000|2023-10-04 02:05:00|277.68|277.53|277.83|277.68|277.88|277.68|277.63|277.48|516
1696385400000|2023-10-04 02:10:00|277.78|277.63|277.78|277.63|277.93|277.78|277.68|277.48|329
1696385700000|2023-10-04 02:15:00|277.83|277.68|277.78|277.63|277.83|277.68|277.68|277.53|264
1696386000000|2023-10-04 02:20:00|277.73|277.58|277.83|277.68|277.83|277.68|277.63|277.48|224
1696386300000|2023-10-04 02:25:00|277.78|277.63|277.93|277.78|278.08|277.93|277.78|277.63|205
1696386600000|2023-10-04 02:30:00|277.98|277.83|278.28|278.13|278.38|278.23|277.93|277.78|424
1696386900000|2023-10-04 02:35:00|278.23|278.08|278.03|277.88|278.23|278.08|278.03|277.88|286
1696387200000|2023-10-04 02:40:00|278.08|277.93|277.93|277.78|278.08|277.93|277.88|277.73|218
1696387500000|2023-10-04 02:45:00|277.88|277.73|277.78|277.63|277.93|277.78|277.73|277.58|282
1696387800000|2023-10-04 02:50:00|277.73|277.58|277.68|277.53|277.73|277.58|277.63|277.48|214
1696388100000|2023-10-04 02:55:00|277.73|277.58|277.93|277.78|277.98|277.83|277.73|277.58|160
1696388400000|2023-10-04 03:00:00|277.98|277.83|278.08|277.93|278.08|277.93|277.98|277.83|118
1696388700000|2023-10-04 03:05:00|278.03|277.88|277.93|277.78|278.08|277.93|277.88|277.73|172
1696389000000|2023-10-04 03:10:00|277.88|277.73|277.98|277.83|278.03|277.88|277.88|277.73|212
1696389300000|2023-10-04 03:15:00|277.93|277.78|277.88|277.73|277.93|277.78|277.78|277.63|211
1696389600000|2023-10-04 03:20:00|277.83|277.68|277.88|277.73|277.88|277.73|277.78|277.63|201
1696389900000|2023-10-04 03:25:00|277.93|277.78|277.98|277.83|278.03|277.88|277.93|277.78|167
1696390200000|2023-10-04 03:30:00|278.03|277.88|277.77|277.62|278.03|277.88|277.72|277.57|223
1696390500000|2023-10-04 03:35:00|277.72|277.57|277.67|277.52|277.82|277.67|277.67|277.47|302
1696390800000|2023-10-04 03:40:00|277.62|277.47|277.52|277.37|277.67|277.52|277.47|277.32|305
1696391100000|2023-10-04 03:45:00|277.47|277.32|277.27|277.12|277.52|277.37|277.22|277.07|397
1696391400000|2023-10-04 03:50:00|277.22|277.07|277.22|277.07|277.27|277.12|277.12|276.97|398
1696391700000|2023-10-04 03:55:00|277.17|277.02|277.17|277.02|277.27|277.12|277.17|277.02|217
1696392000000|2023-10-04 04:00:00|277.12|276.97|277.07|276.92|277.17|276.97|277.02|276.87|327
1696392300000|2023-10-04 04:05:00|277.02|276.87|277.07|276.92|277.17|277.02|277.02|276.87|156
1696392600000|2023-10-04 04:10:00|277.12|276.97|277.07|276.92|277.12|276.97|277.02|276.87|220
1696392900000|2023-10-04 04:15:00|277.02|276.87|277.02|276.87|277.02|276.87|276.97|276.82|251
1696393200000|2023-10-04 04:20:00|277.07|276.92|276.92|276.77|277.07|276.92|276.92|276.77|328
1696393500000|2023-10-04 04:25:00|276.87|276.72|276.77|276.62|276.92|276.77|276.72|276.57|557
1696393800000|2023-10-04 04:30:00|276.82|276.67|276.97|276.82|276.97|276.82|276.77|276.62|130
1696394100000|2023-10-04 04:35:00|277.02|276.87|277.22|277.07|277.22|277.07|277.02|276.87|246
1696394400000|2023-10-04 04:40:00|277.27|277.12|277.07|276.92|277.27|277.12|277.07|276.92|193
1696394700000|2023-10-04 04:45:00|277.02|276.87|277.02|276.87|277.12|276.92|276.97|276.82|337
1696395000000|2023-10-04 04:50:00|276.97|276.82|276.92|276.77|276.97|276.87|276.92|276.77|561
1696395300000|2023-10-04 04:55:00|276.97|276.82|277.07|276.92|277.17|277.02|276.97|276.82|96
1696395600000|2023-10-04 05:00:00|277.12|276.97|277.12|276.97|277.22|277.07|277.07|276.92|240
1696395900000|2023-10-04 05:05:00|277.07|276.92|277.17|277.02|277.32|277.17|277.07|276.92|177
1696396200000|2023-10-04 05:10:00|277.22|277.07|277.12|276.97|277.22|277.07|276.97|276.82|335
1696396500000|2023-10-04 05:15:00|277.17|277.02|276.97|276.82|277.22|277.07|276.92|276.72|234
1696396800000|2023-10-04 05:20:00|276.92|276.77|276.97|276.82|276.97|276.82|276.82|276.67|221
1696397100000|2023-10-04 05:25:00|277.02|276.87|277.07|276.92|277.22|277.07|276.97|276.82|209
1696397400000|2023-10-04 05:30:00|277.12|276.97|277.07|276.92|277.22|277.07|277.02|276.87|237
1696397700000|2023-10-04 05:35:00|277.02|276.87|276.87|276.72|277.07|276.92|276.87|276.67|291
1696398000000|2023-10-04 05:40:00|276.82|276.67|276.82|276.67|276.87|276.72|276.72|276.52|367
1696398300000|2023-10-04 05:45:00|276.87|276.72|276.77|276.62|276.87|276.72|276.67|276.52|194
1696398600000|2023-10-04 05:50:00|276.72|276.57|276.62|276.47|276.77|276.62|276.57|276.37|305
1696398900000|2023-10-04 05:55:00|276.57|276.42|276.72|276.57|276.77|276.57|276.57|276.42|213
1696399200000|2023-10-04 06:00:00|276.67|276.52|276.62|276.47|276.77|276.62|276.62|276.47|226
1696399500000|2023-10-04 06:05:00|276.57|276.42|276.57|276.42|276.62|276.47|276.47|276.32|423
1696399800000|2023-10-04 06:10:00|276.62|276.47|276.47|276.32|276.62|276.47|276.37|276.22|301
1696400100000|2023-10-04 06:15:00|276.52|276.37|276.42|276.27|276.57|276.37|276.32|276.17|346
1696400400000|2023-10-04 06:20:00|276.37|276.22|276.27|276.12|276.42|276.27|276.27|276.12|193
1696400700000|2023-10-04 06:25:00|276.22|276.07|276.47|276.32|276.52|276.37|276.22|276.07|389
1696401000000|2023-10-04 06:30:00|276.52|276.37|276.42|276.27|276.52|276.37|276.42|276.27|321
1696401300000|2023-10-04 06:35:00|276.47|276.32|276.32|276.17|276.52|276.37|276.32|276.17|200
1696401600000|2023-10-04 06:40:00|276.37|276.22|276.52|276.37|276.52|276.37|276.37|276.22|173
1696401900000|2023-10-04 06:45:00|276.47|276.32|276.42|276.27|276.47|276.32|276.37|276.22|203
1696402200000|2023-10-04 06:50:00|276.37|276.22|276.32|276.17|276.37|276.22|276.32|276.17|265
1696402500000|2023-10-04 06:55:00|276.27|276.12|276.22|276.07|276.32|276.17|276.22|276.07|286
1696402800000|2023-10-04 07:00:00|276.27|276.12|276.17|276.02|276.32|276.17|276.12|275.97|306
1696403100000|2023-10-04 07:05:00|276.12|275.97|276.27|276.12|276.32|276.17|276.12|275.97|348
1696403400000|2023-10-04 07:10:00|276.32|276.17|276.52|276.37|276.57|276.42|276.32|276.17|396
1696403700000|2023-10-04 07:15:00|276.47|276.32|276.42|276.27|276.57|276.42|276.37|276.22|240
1696404000000|2023-10-04 07:20:00|276.47|276.32|276.27|276.12|276.47|276.32|276.27|276.12|241
1696404300000|2023-10-04 07:25:00|276.22|276.07|276.32|276.17|276.37|276.22|276.22|276.07|216
1696404600000|2023-10-04 07:30:00|276.37|276.22|276.22|276.07|276.37|276.22|276.17|276.02|330
1696404900000|2023-10-04 07:35:00|276.17|276.02|276.27|276.12|276.27|276.12|276.12|275.97|339
1696405200000|2023-10-04 07:40:00|276.22|276.07|276.67|276.52|276.67|276.52|276.22|276.07|343
1696405500000|2023-10-04 07:45:00|276.62|276.47|276.57|276.42|276.67|276.52|276.52|276.37|260
1696405800000|2023-10-04 07:50:00|276.62|276.47|276.57|276.42|276.67|276.52|276.52|276.37|264
1696406100000|2023-10-04 07:55:00|276.52|276.37|276.67|276.52|276.72|276.57|276.52|276.37|253
1696406400000|2023-10-04 08:00:00|276.72|276.57|276.57|276.42|276.82|276.67|276.47|276.32|388
1696406700000|2023-10-04 08:05:00|276.52|276.37|276.67|276.52|276.67|276.52|276.42|276.27|298
1696407000000|2023-10-04 08:10:00|276.62|276.47|276.62|276.47|276.72|276.57|276.57|276.37|260
1696407300000|2023-10-04 08:15:00|276.67|276.42|276.62|276.47|276.77|276.62|276.57|276.37|211
1696407600000|2023-10-04 08:20:00|276.67|276.52|276.72|276.57|276.77|276.62|276.52|276.37|231
1696407900000|2023-10-04 08:25:00|276.77|276.62|276.87|276.72|276.87|276.72|276.67|276.52|157
1696408200000|2023-10-04 08:30:00|276.82|276.67|276.97|276.82|276.97|276.82|276.82|276.67|252
1696408500000|2023-10-04 08:35:00|276.92|276.77|277.07|276.92|277.07|276.92|276.92|276.77|253
1696408800000|2023-10-04 08:40:00|277.12|276.97|277.12|276.97|277.17|277.02|277.07|276.92|183
1696409100000|2023-10-04 08:45:00|277.07|276.92|277.07|276.87|277.12|276.97|277.02|276.87|407
1696409400000|2023-10-04 08:50:00|277.02|276.82|277.07|276.92|277.07|276.92|276.97|276.82|358
1696409700000|2023-10-04 08:55:00|277.02|276.87|276.87|276.72|277.07|276.92|276.82|276.67|765
1696410000000|2023-10-04 09:00:00|276.92|276.77|277.12|276.97|277.22|277.07|276.87|276.67|903
1696410300000|2023-10-04 09:05:00|277.17|277.02|277.07|276.92|277.17|277.02|276.92|276.77|451
1696410600000|2023-10-04 09:10:00|277.02|276.87|277.12|276.97|277.12|276.97|277.02|276.87|153
1696410900000|2023-10-04 09:15:00|277.07|276.92|277.07|276.92|277.12|276.97|276.97|276.82|151
1696411200000|2023-10-04 09:20:00|277.22|276.62|277.32|276.72|277.32|276.72|277.12|276.52|0
1696411500000|2023-10-04 09:25:00|277.22|276.62|277.32|276.72|277.42|276.82|277.22|276.62|2
1696411800000|2023-10-04 09:30:00|277.42|276.82|277.52|276.92|277.52|276.92|277.32|276.72|0
1696412100000|2023-10-04 09:35:00|277.42|276.82|277.62|277.02|277.62|277.02|277.42|276.82|0
1696412400000|2023-10-04 09:40:00|277.52|276.92|277.52|276.92|277.62|277.02|277.52|276.92|0
1696412700000|2023-10-04 09:45:00|277.62|277.02|277.62|277.02|277.62|277.02|277.52|276.92|0
1696413000000|2023-10-04 09:50:00|277.37|277.17|277.57|277.42|277.62|277.47|277.37|277.17|129
1696413300000|2023-10-04 09:55:00|277.52|277.37|277.52|277.37|277.52|277.37|277.42|277.27|11
1696413600000|2023-10-04 10:00:00|277.47|277.32|277.52|277.32|277.52|277.37|277.47|277.32|3
1696413900000|2023-10-04 10:05:00|277.57|277.37|277.62|277.42|277.62|277.47|277.52|277.37|20
1696414200000|2023-10-04 10:10:00|277.57|277.47|277.62|277.47|277.67|277.52|277.57|277.47|6
1696414500000|2023-10-04 10:15:00|277.57|277.42|277.52|277.37|277.62|277.42|277.52|277.37|19
1696414800000|2023-10-04 10:20:00|277.57|277.32|277.57|277.37|277.57|277.42|277.47|277.32|7
1696415100000|2023-10-04 10:25:00|277.52|277.42|277.47|277.27|277.57|277.42|277.42|277.27|8
1696415400000|2023-10-04 10:30:00|277.42|277.32|277.42|277.22|277.47|277.32|277.32|277.17|9
1696415700000|2023-10-04 10:35:00|277.37|277.27|277.47|277.27|277.47|277.32|277.37|277.22|2
1696416000000|2023-10-04 10:40:00|277.42|277.32|277.32|277.17|277.47|277.32|277.27|277.12|21
1696416300000|2023-10-04 10:45:00|277.27|277.12|277.22|277.02|277.32|277.17|277.17|277.02|10
1696416600000|2023-10-04 10:50:00|277.17|276.97|277.17|276.97|277.22|277.02|277.12|276.97|10
1696416900000|2023-10-04 10:55:00|277.12|277.02|277.22|277.02|277.22|277.07|277.12|276.97|15
1696417200000|2023-10-04 11:00:00|277.27|277.07|277.22|277.02|277.27|277.12|277.17|277.02|8
1696417500000|2023-10-04 11:05:00|277.17|277.07|277.32|277.17|277.37|277.22|277.17|277.02|48
1696417800000|2023-10-04 11:10:00|277.37|277.22|277.57|277.42|277.62|277.42|277.32|277.17|17
1696418100000|2023-10-04 11:15:00|277.62|277.47|277.62|277.47|277.67|277.52|277.57|277.42|21
1696418400000|2023-10-04 11:20:00|277.57|277.42|277.57|277.37|277.62|277.47|277.52|277.32|34
1696418700000|2023-10-04 11:25:00|277.52|277.42|277.52|277.37|277.62|277.47|277.52|277.37|1
1696419000000|2023-10-04 11:30:00|277.57|277.32|277.57|277.37|277.62|277.47|277.47|277.27|0
1696419300000|2023-10-04 11:35:00|277.52|277.32|277.62|277.42|277.62|277.42|277.47|277.27|3
1696419600000|2023-10-04 11:40:00|277.57|277.37|277.62|277.42|277.62|277.42|277.52|277.32|1
1696419900000|2023-10-04 11:45:00|277.67|277.47|277.62|277.47|277.67|277.52|277.62|277.42|1
1696420200000|2023-10-04 11:50:00|277.67|277.52|277.57|277.42|277.67|277.52|277.57|277.42|15
1696420500000|2023-10-04 11:55:00|277.62|277.47|277.62|277.42|277.62|277.47|277.52|277.32|5
1696420800000|2023-10-04 12:00:00|277.57|277.47|277.57|277.42|277.67|277.52|277.57|277.37|7
1696421100000|2023-10-04 12:05:00|277.52|277.37|277.47|277.32|277.57|277.42|277.42|277.27|48
1696421400000|2023-10-04 12:10:00|277.52|277.27|277.47|277.32|277.52|277.37|277.47|277.27|4
1696421700000|2023-10-04 12:15:00|277.62|277.42|277.77|277.57|278.02|277.87|277.62|277.42|52
1696422000000|2023-10-04 12:20:00|277.72|277.62|277.77|277.57|277.82|277.67|277.57|277.42|15
1696422300000|2023-10-04 12:25:00|277.72|277.52|277.62|277.42|277.77|277.57|277.52|277.37|12
1696422600000|2023-10-04 12:30:00|277.57|277.47|277.67|277.52|277.72|277.52|277.57|277.37|9
1696422900000|2023-10-04 12:35:00|277.62|277.47|277.77|277.62|277.82|277.67|277.62|277.47|17
1696423200000|2023-10-04 12:40:00|277.82|277.67|277.92|277.72|278.02|277.82|277.77|277.62|37
1696423500000|2023-10-04 12:45:00|277.87|277.67|277.97|277.82|277.97|277.82|277.82|277.62|26
1696423800000|2023-10-04 12:50:00|277.92|277.77|277.67|277.52|277.92|277.77|277.67|277.52|32
1696424100000|2023-10-04 12:55:00|277.72|277.57|277.67|277.47|277.72|277.57|277.67|277.47|25
1696424400000|2023-10-04 13:00:00|277.62|277.52|277.62|277.47|277.62|277.52|277.52|277.37|9
1696424700000|2023-10-04 13:05:00|277.57|277.42|277.57|277.42|277.67|277.47|277.52|277.37|25
1696425000000|2023-10-04 13:10:00|277.62|277.47|277.52|277.37|277.62|277.47|277.47|277.32|31
1696425300000|2023-10-04 13:15:00|277.57|277.32|277.42|277.27|277.57|277.37|277.42|277.27|16
1696425600000|2023-10-04 13:20:00|277.37|277.22|277.37|277.22|277.37|277.22|277.37|277.22|27
1696425900000|2023-10-04 13:25:00|277.32|277.17|277.07|276.92|277.32|277.17|277.07|276.92|132
1696426200000|2023-10-04 13:30:00|277.02|276.87|277.17|277.02|277.27|277.07|276.97|276.82|213
1696426500000|2023-10-04 13:35:00|277.12|276.97|277.22|277.02|277.37|277.22|277.02|276.87|155
1696426800000|2023-10-04 13:40:00|277.17|277.07|276.92|276.77|277.22|277.07|276.87|276.67|108
1696427100000|2023-10-04 13:45:00|276.97|276.72|276.82|276.67|276.97|276.72|276.62|276.47|148
1696427400000|2023-10-04 13:50:00|276.77|276.62|276.77|276.62|276.97|276.77|276.57|276.37|128
1696427700000|2023-10-04 13:55:00|276.82|276.67|276.82|276.62|277.07|276.87|276.67|276.52|126
1696428000000|2023-10-04 14:00:00|276.77|276.57|276.47|276.32|276.92|276.72|276.32|276.17|102
1696428300000|2023-10-04 14:05:00|276.52|276.37|276.42|276.22|276.57|276.42|276.27|276.12|77
1696428600000|2023-10-04 14:10:00|276.47|276.27|276.47|276.32|276.57|276.42|276.32|276.17|76
1696428900000|2023-10-04 14:15:00|276.52|276.37|276.37|276.22|276.52|276.37|276.27|276.12|73
1696429200000|2023-10-04 14:20:00|276.42|276.27|276.12|275.97|276.42|276.27|276.02|275.87|98
1696429500000|2023-10-04 14:25:00|276.17|276.02|275.87|275.67|276.27|276.12|275.82|275.67|69
1696429800000|2023-10-04 14:30:00|275.92|275.72|276.32|276.17|276.32|276.17|275.87|275.72|55
1696430100000|2023-10-04 14:35:00|276.37|276.22|276.32|276.12|276.47|276.27|276.27|276.12|72
1696430400000|2023-10-04 14:40:00|276.27|276.17|276.17|276.02|276.47|276.32|276.17|276.02|33
1696430700000|2023-10-04 14:45:00|276.22|276.07|275.92|275.72|276.22|276.07|275.87|275.72|75
1696431000000|2023-10-04 14:50:00|275.87|275.77|275.97|275.77|276.07|275.87|275.87|275.72|43
1696431300000|2023-10-04 14:55:00|275.92|275.82|275.92|275.77|276.02|275.87|275.92|275.72|38
1696431600000|2023-10-04 15:00:00|275.87|275.72|276.12|275.92|276.12|275.97|275.77|275.62|35
1696431900000|2023-10-04 15:05:00|276.07|275.97|276.22|276.02|276.27|276.12|276.07|275.92|25
1696432200000|2023-10-04 15:10:00|276.27|276.07|276.22|276.07|276.47|276.32|276.17|276.02|37
1696432500000|2023-10-04 15:15:00|276.27|276.02|276.52|276.32|276.52|276.32|276.22|276.02|45
1696432800000|2023-10-04 15:20:00|276.47|276.37|276.32|276.17|276.57|276.42|276.32|276.17|26
1696433100000|2023-10-04 15:25:00|276.37|276.22|276.22|276.07|276.42|276.27|276.22|276.07|235
1696433400000|2023-10-04 15:30:00|276.27|276.12|276.37|276.22|276.42|276.22|276.17|276.02|111
1696433700000|2023-10-04 15:35:00|276.32|276.17|276.52|276.37|276.57|276.42|276.22|276.07|44
1696434000000|2023-10-04 15:40:00|276.47|276.32|276.52|276.37|276.57|276.42|276.32|276.12|37
1696434300000|2023-10-04 15:45:00|276.47|276.32|276.82|276.67|276.92|276.72|276.42|276.27|43
1696434600000|2023-10-04 15:50:00|276.77|276.62|276.97|276.77|277.02|276.82|276.67|276.52|37
1696434900000|2023-10-04 15:55:00|277.02|276.82|277.07|276.92|277.12|276.92|276.92|276.77|10
1696435200000|2023-10-04 16:00:00|277.12|276.97|276.92|276.77|277.17|276.97|276.92|276.77|15
1696435500000|2023-10-04 16:05:00|276.97|276.72|277.02|276.82|277.07|276.92|276.87|276.67|1
1696435800000|2023-10-04 16:10:00|277.07|276.87|276.97|276.82|277.17|277.02|276.97|276.77|11
1696436100000|2023-10-04 16:15:00|277.02|276.87|277.22|277.02|277.22|277.02|276.97|276.82|8
1696436400000|2023-10-04 16:20:00|277.27|277.07|277.02|276.82|277.27|277.12|277.02|276.82|3
1696436700000|2023-10-04 16:25:00|277.07|276.87|277.27|277.07|277.27|277.07|277.07|276.82|5
1696437000000|2023-10-04 16:30:00|277.32|277.12|277.27|277.07|277.42|277.22|277.17|277.02|10
1696437300000|2023-10-04 16:35:00|277.22|277.12|277.22|277.02|277.37|277.17|277.22|277.02|14
1696437600000|2023-10-04 16:40:00|277.17|277.07|277.02|276.87|277.27|277.12|277.02|276.87|8
1696437900000|2023-10-04 16:45:00|277.07|276.92|277.22|277.02|277.22|277.07|277.07|276.87|4
1696438200000|2023-10-04 16:50:00|277.17|277.07|277.07|276.92|277.27|277.07|277.07|276.87|4
1696438500000|2023-10-04 16:55:00|277.12|276.87|277.07|276.87|277.12|276.97|276.97|276.82|11
1696438800000|2023-10-04 17:00:00|277.12|276.92|276.92|276.72|277.12|276.92|276.87|276.72|0
1696439100000|2023-10-04 17:05:00|276.87|276.77|276.97|276.82|276.97|276.82|276.87|276.72|8
1696439400000|2023-10-04 17:10:00|276.92|276.77|276.92|276.77|276.97|276.82|276.92|276.77|23
1696439700000|2023-10-04 17:15:00|276.97|276.82|276.97|276.82|276.97|276.82|276.92|276.77|74
1696440000000|2023-10-04 17:20:00|277.02|276.87|276.82|276.67|277.02|276.87|276.77|276.62|29
1696440300000|2023-10-04 17:25:00|276.87|276.62|276.77|276.62|276.87|276.67|276.77|276.62|7
1696440600000|2023-10-04 17:30:00|276.72|276.57|276.82|276.67|276.87|276.67|276.67|276.52|20
1696440900000|2023-10-04 17:35:00|276.87|276.72|276.72|276.57|276.87|276.72|276.72|276.52|9
1696441200000|2023-10-04 17:40:00|276.67|276.52|276.72|276.57|276.77|276.62|276.62|276.47|42
1696441500000|2023-10-04 17:45:00|276.77|276.62|276.72|276.52|276.82|276.62|276.67|276.47|14
1696441800000|2023-10-04 17:50:00|276.67|276.47|276.57|276.42|276.72|276.52|276.52|276.37|17
1696442100000|2023-10-04 17:55:00|276.52|276.37|276.52|276.37|276.72|276.52|276.52|276.37|38
1696442400000|2023-10-04 18:00:00|276.47|276.32|276.62|276.47|276.62|276.47|276.47|276.32|29
1696442700000|2023-10-04 18:05:00|276.67|276.52|276.52|276.37|276.67|276.52|276.52|276.32|21
1696443000000|2023-10-04 18:10:00|276.47|276.32|276.62|276.42|276.67|276.47|276.47|276.32|19
1696443300000|2023-10-04 18:15:00|276.67|276.47|276.77|276.57|276.77|276.62|276.62|276.42|6
1696443600000|2023-10-04 18:20:00|276.72|276.52|276.42|276.27|276.72|276.52|276.42|276.22|7
1696443900000|2023-10-04 18:25:00|276.47|276.22|276.62|276.47|276.62|276.47|276.47|276.22|20
1696444200000|2023-10-04 18:30:00|276.67|276.52|276.57|276.37|276.72|276.57|276.57|276.37|11
1696444500000|2023-10-04 18:35:00|276.52|276.42|276.62|276.42|276.67|276.47|276.52|276.37|6
1696444800000|2023-10-04 18:40:00|276.67|276.47|276.72|276.57|276.72|276.57|276.57|276.42|21
1696445100000|2023-10-04 18:45:00|276.67|276.52|276.62|276.47|276.72|276.57|276.62|276.47|19
1696445400000|2023-10-04 18:50:00|276.57|276.42|276.62|276.47|276.67|276.52|276.57|276.42|17
1696445700000|2023-10-04 18:55:00|276.67|276.52|276.67|276.52|276.72|276.57|276.62|276.47|13
1696446000000|2023-10-04 19:00:00|276.72|276.57|276.72|276.57|276.77|276.62|276.67|276.47|18
1696446300000|2023-10-04 19:05:00|276.67|276.52|276.82|276.67|276.82|276.67|276.62|276.47|13
1696446600000|2023-10-04 19:10:00|276.87|276.72|276.92|276.72|276.97|276.82|276.82|276.67|35
1696446900000|2023-10-04 19:15:00|276.87|276.77|277.02|276.87|277.07|276.92|276.87|276.72|8
1696447200000|2023-10-04 19:20:00|277.07|276.92|277.12|276.97|277.22|277.02|277.02|276.92|41
1696447500000|2023-10-04 19:25:00|277.17|277.02|277.07|276.92|277.17|277.02|277.07|276.87|1
1696447800000|2023-10-04 19:30:00|277.12|276.87|277.32|277.12|277.32|277.12|277.07|276.87|8
1696448100000|2023-10-04 19:35:00|277.37|277.17|277.22|277.07|277.37|277.22|277.22|277.07|23
1696448400000|2023-10-04 19:40:00|277.27|277.12|277.22|277.07|277.32|277.17|277.22|277.07|19
1696448700000|2023-10-04 19:45:00|277.17|277.02|277.22|277.07|277.32|277.17|277.17|277.02|14
1696449000000|2023-10-04 19:50:00|277.17|277.02|277.27|277.12|277.27|277.12|277.02|276.87|48
1696449300000|2023-10-04 19:55:00|277.22|277.07|277.32|277.17|277.37|277.22|277.22|277.07|27
1696449600000|2023-10-04 20:00:00|277.27|277.12|277.22|277.02|277.32|277.12|277.17|277.02|23
1696449900000|2023-10-04 20:05:00|277.17||277.17||277.17||277.17||1
1696450200000|2023-10-04 20:10:00|277.12|276.97|277.12|276.92|277.17|277.02|277.12|276.92|1
1696450500000|2023-10-04 20:15:00|277.07|276.97|277.17|277.02|277.17|277.02|277.07|276.97|0
1696450800000|2023-10-04 20:20:00||276.97||276.97||277.02||276.97|0
1696451100000|2023-10-04 20:25:00||277.02||277.02||277.02||277.02|1
1696451400000|2023-10-04 20:30:00|277.12|276.97|277.12|276.92|277.17|276.97|277.12|276.92|4
1696452000000|2023-10-04 20:40:00|277.07|276.97|277.12|276.92|277.12|276.97|277.07|276.87|6
1696452300000|2023-10-04 20:45:00|277.07||277.07||277.12||277.07||0
1696452900000|2023-10-04 20:55:00|277.12|276.87|277.12|276.97|277.12|276.97|277.12|276.87|8
1696453200000|2023-10-04 21:00:00|277.17|276.92|277.17|276.92|277.17|276.92|277.17|276.92|4
1696453800000|2023-10-04 21:10:00|277.32|276.72|277.32|276.72|277.32|276.72|277.32|276.72|0
1696454100000|2023-10-04 21:15:00|277.42|276.82|277.42|276.82|277.42|276.82|277.42|276.82|0
1696454400000|2023-10-04 21:20:00|277.32|276.72|277.42|276.82|277.42|276.82|277.32|276.72|0
1696456200000|2023-10-04 21:50:00|277.32|276.72|277.32|276.72|277.32|276.72|277.32|276.72|0
1696456500000|2023-10-04 21:55:00|277.42|276.82|277.42|276.82|277.42|276.82|277.42|276.82|0
1696456800000|2023-10-04 22:00:00|277.32|276.72|277.32|276.72|277.42|276.82|277.32|276.72|0
1696457100000|2023-10-04 22:05:00|277.42|276.82|277.32|276.72|277.42|276.82|277.32|276.72|0
1696457400000|2023-10-04 22:10:00|277.42|276.82|277.32|276.72|277.42|276.82|277.32|276.72|0
1696457700000|2023-10-04 22:15:00|277.42|276.82|277.42|276.82|277.42|276.82|277.42|276.82|0
1696458300000|2023-10-04 22:25:00|277.32|276.72|277.42|276.82|277.42|276.82|277.32|276.72|0
1696458900000|2023-10-04 22:35:00|277.52|276.92|277.72|277.12|277.72|277.12|277.42|276.82|0
1696459200000|2023-10-04 22:40:00|277.82|277.22|277.72|277.12|277.82|277.22|277.72|277.12|0
1696460100000|2023-10-04 22:55:00|277.82|277.22|277.92|277.32|277.92|277.32|277.82|277.22|0
1696461300000|2023-10-04 23:15:00|277.82|277.22|277.92|277.32|277.92|277.32|277.82|277.22|0
1696461600000|2023-10-04 23:20:00|277.82|277.22|277.92|277.32|277.92|277.32|277.82|277.22|0
1696462500000|2023-10-04 23:35:00|277.82|277.22|277.92|277.32|277.92|277.32|277.82|277.22|0
1696463700000|2023-10-04 23:55:00|278.02|277.42|278.02|277.42|278.02|277.42|278.02|277.42|0
1696464000000|2023-10-05 00:00:00|277.92|277.32|277.82|277.22|278.02|277.42|277.82|277.22|0
1696464300000|2023-10-05 00:05:00|277.72|277.12|277.72|277.12|277.82|277.22|277.72|277.12|0
1696464600000|2023-10-05 00:10:00|277.82|277.22|277.12|276.52|277.82|277.22|277.12|276.52|0
1696464900000|2023-10-05 00:15:00|277.22|276.62|277.22|276.62|277.22|276.62|277.22|276.62|0
1696465200000|2023-10-05 00:20:00|277.12|276.52|277.12|276.52|277.22|276.62|277.02|276.42|0
1696465500000|2023-10-05 00:25:00|277.02|276.42|277.02|276.42|277.12|276.52|277.02|276.42|0
1696465800000|2023-10-05 00:30:00|277.27|276.97|277.07|276.92|277.32|277.17|276.92|276.72|626
1696466100000|2023-10-05 00:35:00|277.12|276.87|277.47|277.32|277.52|277.32|277.12|276.87|423
1696466400000|2023-10-05 00:40:00|277.52|277.37|277.47|277.27|277.52|277.37|277.37|277.22|199
1696466700000|2023-10-05 00:45:00|277.42|277.32|277.42|277.27|277.47|277.32|277.22|277.07|288
1696467000000|2023-10-05 00:50:00|277.47|277.32|277.52|277.37|277.57|277.37|277.42|277.22|171
1696467300000|2023-10-05 00:55:00|277.47|277.32|277.72|277.57|277.72|277.57|277.47|277.32|142
1696467600000|2023-10-05 01:00:00|277.82|277.62|277.77|277.62|277.82|277.67|277.42|277.27|552
1696467900000|2023-10-05 01:05:00|277.82|277.67|277.87|277.72|277.97|277.77|277.77|277.62|312
1696468200000|2023-10-05 01:10:00|277.92|277.77|278.42|278.22|278.42|278.22|277.92|277.77|510
1696468500000|2023-10-05 01:15:00|278.37|278.27|278.92|278.77|278.92|278.77|278.37|278.22|908
1696468800000|2023-10-05 01:20:00|278.97|278.82|279.1|278.95|279.1|278.95|278.9|278.75|283
1696469100000|2023-10-05 01:25:00|279.05|278.9|278.45|278.3|279.05|278.9|278.45|278.3|433
1696469400000|2023-10-05 01:30:00|278.4|278.25|279.15|278.95|279.15|279|278.4|278.25|494
1696469700000|2023-10-05 01:35:00|279.2|279|279.05|278.85|279.35|279.2|279|278.85|474
1696470000000|2023-10-05 01:40:00|279.1|278.9|279.2|279.05|279.25|279.1|279.05|278.9|180
1696470300000|2023-10-05 01:45:00|279.25|279.1|279.25|279.1|279.4|279.25|279.2|279.05|261
1696470600000|2023-10-05 01:50:00|279.3|279.15|279.5|279.35|279.55|279.35|279.1|278.95|520
1696470900000|2023-10-05 01:55:00|279.55|279.4|279.75|279.6|279.75|279.6|279.5|279.35|386
1696471200000|2023-10-05 02:00:00|279.7|279.55|279.65|279.5|279.8|279.65|279.55|279.4|334
1696471500000|2023-10-05 02:05:00|279.6|279.45|279.45|279.3|279.6|279.45|279.45|279.3|208
1696471800000|2023-10-05 02:10:00|279.5|279.35|279.4|279.25|279.55|279.4|279.25|279.1|282
1696472100000|2023-10-05 02:15:00|279.35|279.2|279.45|279.3|279.45|279.3|279.35|279.2|232
1696472400000|2023-10-05 02:20:00|279.5|279.35|279.6|279.45|279.65|279.5|279.45|279.3|217
1696472700000|2023-10-05 02:25:00|279.65|279.5|279.75|279.6|279.95|279.8|279.6|279.45|378
1696473000000|2023-10-05 02:30:00|279.8|279.65|279.7|279.55|279.8|279.65|279.55|279.4|249
1696473300000|2023-10-05 02:35:00|279.65|279.5|279.8|279.65|279.85|279.7|279.65|279.5|247
1696473600000|2023-10-05 02:40:00|279.85|279.7|279.75|279.6|279.9|279.75|279.7|279.55|224
1696473900000|2023-10-05 02:45:00|279.8|279.65|279.75|279.6|279.8|279.65|279.75|279.6|172
1696474200000|2023-10-05 02:50:00|279.7|279.55|280.05|279.9|280.05|279.9|279.7|279.55|214
1696474500000|2023-10-05 02:55:00|280|279.85|279.9|279.75|280.05|279.9|279.9|279.75|237
1696474800000|2023-10-05 03:00:00|279.85|279.7|280.05|279.9|280.05|279.9|279.8|279.65|148
1696475100000|2023-10-05 03:05:00|280|279.85|280.05|279.9|280.05|279.9|279.95|279.8|90
1696475400000|2023-10-05 03:10:00|280|279.85|280.25|280.1|280.35|280.2|279.95|279.8|327
1696475700000|2023-10-05 03:15:00|280.2|280.05|280.05|279.9|280.2|280.05|280.05|279.9|169
1696476000000|2023-10-05 03:20:00|280.1|279.95|280|279.85|280.1|279.95|279.95|279.8|132
1696476300000|2023-10-05 03:25:00|279.95|279.8|279.8|279.65|280|279.85|279.8|279.65|156
1696476600000|2023-10-05 03:30:00|279.85|279.7|279.85|279.7|279.95|279.8|279.65|279.5|388
1696476900000|2023-10-05 03:35:00|279.8|279.65|279.85|279.7|279.85|279.7|279.75|279.6|165
1696477200000|2023-10-05 03:40:00|279.8|279.65|279.9|279.75|279.95|279.75|279.8|279.65|97
1696477500000|2023-10-05 03:45:00|279.95|279.8|279.9|279.75|280|279.85|279.9|279.75|159
1696477800000|2023-10-05 03:50:00|279.95|279.8|280|279.85|280.05|279.9|279.95|279.8|99
1696478100000|2023-10-05 03:55:00|280.05|279.9|279.85|279.7|280.05|279.9|279.8|279.65|201
1696478400000|2023-10-05 04:00:00|279.9|279.75|279.85|279.7|279.9|279.75|279.75|279.6|83
1696478700000|2023-10-05 04:05:00|279.9|279.75|279.8|279.65|279.9|279.75|279.75|279.6|150
1696479000000|2023-10-05 04:10:00|279.75|279.6|279.7|279.5|279.75|279.6|279.65|279.5|194
1696479300000|2023-10-05 04:15:00|279.65|279.45|279.55|279.4|279.65|279.5|279.55|279.4|338
1696479600000|2023-10-05 04:20:00|279.6|279.45|279.55|279.4|279.6|279.45|279.5|279.35|279
1696479900000|2023-10-05 04:25:00|279.5|279.35|279.65|279.5|279.65|279.5|279.45|279.3|200
1696480200000|2023-10-05 04:30:00|279.6|279.45|279.6|279.45|279.65|279.5|279.55|279.4|99
1696480500000|2023-10-05 04:35:00|279.55|279.4|279.65|279.5|279.65|279.5|279.55|279.4|77
1696480800000|2023-10-05 04:40:00|279.7|279.55|279.65|279.5|279.7|279.55|279.65|279.5|91
1696481100000|2023-10-05 04:45:00|279.7|279.55|279.7|279.55|279.7|279.55|279.7|279.55|49
1696481400000|2023-10-05 04:50:00|279.75|279.6|279.8|279.65|279.8|279.65|279.75|279.6|93
1696481700000|2023-10-05 04:55:00|279.75|279.6|279.75|279.6|279.75|279.6|279.75|279.6|60
1696482000000|2023-10-05 05:00:00|279.8|279.65|279.55|279.4|279.8|279.65|279.55|279.4|218
1696482300000|2023-10-05 05:05:00|279.5|279.35|279.35|279.2|279.5|279.35|279.3|279.15|239
1696482600000|2023-10-05 05:10:00|279.3|279.15|279.45|279.3|279.5|279.35|279.3|279.15|220
1696482900000|2023-10-05 05:15:00|279.5|279.35|279.5|279.35|279.5|279.35|279.45|279.3|141
1696483200000|2023-10-05 05:20:00|279.45|279.3|279.4|279.25|279.45|279.3|279.4|279.25|133
1696483500000|2023-10-05 05:25:00|279.35|279.2|279.35|279.2|279.4|279.25|279.3|279.15|147
1696483800000|2023-10-05 05:30:00|279.3|279.15|279.1|278.95|279.3|279.15|279.05|278.9|294
1696484100000|2023-10-05 05:35:00|279.15|279|279.25|279.1|279.25|279.1|279.1|278.95|217
1696484400000|2023-10-05 05:40:00|279.3|279.15|279.1|278.95|279.3|279.15|279.1|278.95|166
1696484700000|2023-10-05 05:45:00|279.05|278.9|279.1|278.95|279.1|278.95|279|278.85|169
1696485000000|2023-10-05 05:50:00|279.15|279|279.1|278.95|279.2|279.05|279.05|278.9|149
1696485300000|2023-10-05 05:55:00|279.05|278.9|279.15|278.95|279.15|279|279|278.85|184
1696485600000|2023-10-05 06:00:00|279.2|279|278.95|278.8|279.2|279.05|278.95|278.8|275
1696485900000|2023-10-05 06:05:00|279|278.85|279.05|278.9|279.1|278.95|278.9|278.75|255
1696486200000|2023-10-05 06:10:00|279.1|278.95|279|278.85|279.1|278.95|278.95|278.8|174
1696486500000|2023-10-05 06:15:00|278.95|278.8|279|278.85|279|278.85|278.95|278.8|166
1696486800000|2023-10-05 06:20:00|279.05|278.9|278.95|278.8|279.1|278.95|278.95|278.8|225
1696487100000|2023-10-05 06:25:00|278.9|278.75|279|278.85|279|278.85|278.9|278.75|178
1696487400000|2023-10-05 06:30:00|279.05|278.9|279.05|278.9|279.1|278.95|279|278.85|146
1696487700000|2023-10-05 06:35:00|279.1|278.95|279.1|278.95|279.1|278.95|279.05|278.9|161
1696488000000|2023-10-05 06:40:00|279.15|279|279.25|279.1|279.25|279.1|279.15|279|167
1696488300000|2023-10-05 06:45:00|279.2|279.05|278.95|278.8|279.2|279.05|278.9|278.75|460
1696488600000|2023-10-05 06:50:00|278.9|278.75|278.95|278.8|278.95|278.8|278.9|278.75|181
1696488900000|2023-10-05 06:55:00|278.9|278.75|278.95|278.8|278.95|278.8|278.9|278.75|91
1696489200000|2023-10-05 07:00:00|278.9|278.75|278.85|278.7|278.9|278.75|278.75|278.6|342
1696489500000|2023-10-05 07:05:00|278.9|278.75|278.75|278.6|278.95|278.8|278.75|278.6|241
1696489800000|2023-10-05 07:10:00|278.8|278.65|278.6|278.45|278.8|278.65|278.55|278.4|322
1696490100000|2023-10-05 07:15:00|278.55|278.4|278.5|278.35|278.6|278.45|278.5|278.35|311
1696490400000|2023-10-05 07:20:00|278.45|278.3|278.25|278.1|278.5|278.35|278.25|278.1|231
1696490700000|2023-10-05 07:25:00|278.3|278.15|278.45|278.3|278.5|278.35|278.3|278.15|161
1696491000000|2023-10-05 07:30:00|278.55|278.4|278.45|278.3|278.6|278.45|278.4|278.25|200
1696491300000|2023-10-05 07:35:00|278.5|278.35|278.4|278.25|278.55|278.4|278.4|278.2|233
1696491600000|2023-10-05 07:40:00|278.45|278.3|278.35|278.2|278.45|278.3|278.3|278.15|261
1696491900000|2023-10-05 07:45:00|278.4|278.25|278.4|278.25|278.4|278.25|278.35|278.2|227
1696492200000|2023-10-05 07:50:00|278.35|278.2|278.35|278.2|278.5|278.35|278.35|278.2|164
1696492500000|2023-10-05 07:55:00|278.4|278.25|278.4|278.25|278.45|278.3|278.35|278.2|117
1696492800000|2023-10-05 08:00:00|278.45|278.3|278.6|278.45|278.65|278.5|278.45|278.3|178
1696493100000|2023-10-05 08:05:00|278.55|278.4|278.75|278.6|278.75|278.6|278.55|278.4|185
1696493400000|2023-10-05 08:10:00|278.8|278.65|278.75|278.6|278.8|278.65|278.75|278.6|154
1696493700000|2023-10-05 08:15:00|278.7|278.55|278.85|278.7|278.85|278.7|278.7|278.55|114
1696494000000|2023-10-05 08:20:00|278.9|278.75|278.9|278.75|279|278.85|278.85|278.7|107
1696494300000|2023-10-05 08:25:00|278.85|278.7|278.85|278.7|278.9|278.75|278.85|278.7|89
1696494600000|2023-10-05 08:30:00|278.8|278.65|278.9|278.75|278.9|278.75|278.75|278.6|99
1696494900000|2023-10-05 08:35:00|278.95|278.8|278.85|278.7|279|278.85|278.85|278.7|150
1696495200000|2023-10-05 08:40:00|278.9|278.75|278.8|278.65|278.9|278.75|278.8|278.65|124
1696495500000|2023-10-05 08:45:00|278.85|278.7|278.7|278.55|278.85|278.7|278.7|278.55|172
1696495800000|2023-10-05 08:50:00|278.75|278.6|278.65|278.5|278.8|278.6|278.65|278.5|185
1696496100000|2023-10-05 08:55:00|278.6|278.45|278.45|278.3|278.6|278.45|278.4|278.25|423
1696496400000|2023-10-05 09:00:00|278.4|278.25|278.25|278.05|278.55|278.4|278.2|278.05|604
1696496700000|2023-10-05 09:05:00|278.3|278.1|278.35|278.2|278.4|278.25|278.25|278.1|284
1696497000000|2023-10-05 09:10:00|278.4|278.25|278.35|278.15|278.45|278.25|278.35|278.15|54
1696497300000|2023-10-05 09:15:00|278.3|278.1|278.15|277.95|278.35|278.1|278.15|277.95|64
1696497600000|2023-10-05 09:20:00|278.45|277.85|278.45|277.85|278.55|277.95|278.35|277.75|0
1696497900000|2023-10-05 09:25:00|278.55|277.95|278.55|277.95|278.55|277.95|278.55|277.95|7
1696498200000|2023-10-05 09:30:00|278.45|277.85|278.55|277.95|278.55|277.95|278.45|277.85|0
1696498500000|2023-10-05 09:35:00|278.45|277.85|278.45|277.85|278.55|277.95|278.45|277.85|0
1696498800000|2023-10-05 09:40:00|278.35|277.75|278.45|277.85|278.45|277.85|278.35|277.75|0
1696499100000|2023-10-05 09:45:00|278.55|277.95|278.45|277.85|278.55|277.95|278.45|277.85|0
1696499400000|2023-10-05 09:50:00|278.2|278.05|278.3|278.15|278.35|278.15|278.15|277.95|30
1696499700000|2023-10-05 09:55:00|278.35|278.1|278.3|278.15|278.35|278.15|278.3|278.1|3
1696500000000|2023-10-05 10:00:00|278.35|278.2|278.3|278.15|278.35|278.2|278.25|278.1|17
1696500300000|2023-10-05 10:05:00|278.35|278.1|278.35|278.15|278.35|278.15|278.25|278.1|4
1696500600000|2023-10-05 10:10:00|278.3|278.2|278.45|278.25|278.45|278.3|278.3|278.15|4
1696500900000|2023-10-05 10:15:00|278.4|278.3|278.35|278.2|278.45|278.3|278.35|278.15|13
1696501200000|2023-10-05 10:20:00|278.3|278.15|278.35|278.2|278.4|278.25|278.3|278.15|8
1696501500000|2023-10-05 10:25:00|278.4|278.25|278.5|278.3|278.5|278.3|278.35|278.2|5
1696501800000|2023-10-05 10:30:00|278.45|278.35|278.55|278.35|278.55|278.4|278.45|278.25|2
1696502100000|2023-10-05 10:35:00|278.5|278.3|278.55|278.4|278.65|278.45|278.5|278.3|8
1696502400000|2023-10-05 10:40:00|278.6|278.35|278.55|278.4|278.6|278.4|278.5|278.35|2
1696502700000|2023-10-05 10:45:00|278.5|278.35|278.35|278.2|278.55|278.35|278.35|278.2|4
1696503000000|2023-10-05 10:50:00|278.3|278.15|278.35|278.2|278.4|278.2|278.3|278.15|17
1696503300000|2023-10-05 10:55:00|278.4|278.25|278.4|278.25|278.45|278.3|278.4|278.25|11
1696503600000|2023-10-05 11:00:00|278.45|278.3|278.35|278.2|278.5|278.35|278.35|278.2|28
1696503900000|2023-10-05 11:05:00|278.3|278.15|278.25|278.1|278.35|278.2|278.25|278.1|14
1696504200000|2023-10-05 11:10:00|278.3|278.15|278.35|278.2|278.4|278.2|278.25|278.1|12
1696504500000|2023-10-05 11:15:00|278.3|278.15|278.3|278.1|278.35|278.2|278.25|278.1|14
1696504800000|2023-10-05 11:20:00|278.35|278.15|278.45|278.25|278.45|278.3|278.3|278.15|13
1696505100000|2023-10-05 11:25:00|278.4|278.3|278.45|278.25|278.5|278.3|278.4|278.25|0
1696505400000|2023-10-05 11:30:00|278.5|278.3|278.45|278.25|278.55|278.35|278.45|278.25|11
1696505700000|2023-10-05 11:35:00|278.4|278.3|278.55|278.35|278.6|278.4|278.4|278.25|3
1696506000000|2023-10-05 11:40:00|278.6|278.4|278.7|278.55|278.7|278.55|278.55|278.4|9
1696506300000|2023-10-05 11:45:00|||||||||1
1696506600000|2023-10-05 11:50:00|278.65|278.5|278.65|278.5|278.7|278.5|278.6|278.45|11
1696506900000|2023-10-05 11:55:00|278.7|278.45|278.7|278.5|278.75|278.55|278.65|278.45|5
1696507200000|2023-10-05 12:00:00|278.75|278.55|278.85|278.7|278.85|278.7|278.7|278.55|38
1696507500000|2023-10-05 12:05:00|278.8|278.65|278.8|278.6|278.85|278.7|278.7|278.55|31
1696507800000|2023-10-05 12:10:00|278.75|278.55|278.65|278.45|278.8|278.6|278.6|278.45|13
1696508100000|2023-10-05 12:15:00|278.6|278.5|278.65|278.45|278.7|278.5|278.6|278.45|9
1696508400000|2023-10-05 12:20:00|278.7|278.5|278.6|278.45|278.7|278.5|278.6|278.45|6
1696508700000|2023-10-05 12:25:00|278.55|278.4|278.65|278.45|278.65|278.5|278.55|278.4|13
1696509000000|2023-10-05 12:30:00|278.6|278.5|278.4|278.25|278.6|278.5|278.4|278.25|20
1696509300000|2023-10-05 12:35:00|278.45|278.3|278.25|278.1|278.45|278.3|278.15|278|42
1696509600000|2023-10-05 12:40:00|278.3|278.05|278.2|278|278.3|278.1|278.15|277.95|37
1696509900000|2023-10-05 12:45:00|278.25|278.05|278.3|278.15|278.35|278.2|278.2|278.05|31
1696510200000|2023-10-05 12:50:00|278.25|278.1|278.3|278.1|278.35|278.2|278.25|278.1|16
1696510500000|2023-10-05 12:55:00|278.35|278.15|278.4|278.2|278.4|278.25|278.3|278.1|9
1696510800000|2023-10-05 13:00:00|278.35|278.25|278.35|278.15|278.5|278.35|278.35|278.15|10
1696511100000|2023-10-05 13:05:00|278.3|278.2|278.5|278.3|278.5|278.3|278.3|278.15|5
1696511400000|2023-10-05 13:10:00|278.45|278.35|278.4|278.25|278.5|278.35|278.4|278.2|10
1696511700000|2023-10-05 13:15:00|278.35|278.2|278.45|278.25|278.45|278.3|278.3|278.1|17
1696512000000|2023-10-05 13:20:00|278.4|278.2|278.5|278.3|278.6|278.45|278.35|278.2|137
1696512300000|2023-10-05 13:25:00|278.45|278.25|278.35|278.2|278.6|278.45|278.35|278.2|112
1696512600000|2023-10-05 13:30:00|278.4|278.25|278.6|278.45|278.75|278.6|278.35|278.15|408
1696512900000|2023-10-05 13:35:00|278.55|278.4|278.25|278.05|278.85|278.65|278.2|278.05|230
1696513200000|2023-10-05 13:40:00|278.3|278.1|278.35|278.15|278.45|278.25|278.15|278|118
1696513500000|2023-10-05 13:45:00|278.3|278.1|278.3|278.15|278.4|278.25|278.2|278|47
1696513800000|2023-10-05 13:50:00|278.35|278.2|278.5|278.3|278.5|278.35|278.3|278.1|56
1696514100000|2023-10-05 13:55:00|278.45|278.35|278.7|278.55|278.8|278.65|278.45|278.3|184
1696514400000|2023-10-05 14:00:00|278.65|278.5|278.55|278.35|278.7|278.5|278.4|278.25|63
1696514700000|2023-10-05 14:05:00|278.5|278.4|278.5|278.35|278.55|278.4|278.35|278.2|123
1696515000000|2023-10-05 14:10:00|278.55|278.3|278.55|278.35|278.55|278.4|278.35|278.15|58
1696515300000|2023-10-05 14:15:00|278.5|278.4|278.6|278.45|278.6|278.45|278.4|278.25|79
1696515600000|2023-10-05 14:20:00|278.55|278.4|278.35|278.15|278.6|278.45|278.25|278.1|72
1696515900000|2023-10-05 14:25:00|278.3|278.2|278.5|278.3|278.6|278.45|278.3|278.15|78
1696516200000|2023-10-05 14:30:00|278.45|278.25|278.45|278.3|278.55|278.4|278.4|278.2|35
1696516500000|2023-10-05 14:35:00|278.4|278.25|278.05|277.85|278.45|278.25|277.95|277.8|72
1696516800000|2023-10-05 14:40:00|278|277.9|278.1|277.95|278.1|277.95|278|277.8|39
1696517100000|2023-10-05 14:45:00|278.05|277.9|278.1|277.95|278.15|278|278.05|277.9|16
1696517400000|2023-10-05 14:50:00|278.05|277.9|278.15|278|278.25|278.05|278.05|277.85|32
1696517700000|2023-10-05 14:55:00|278.2|278.05|278.15|278|278.3|278.1|278.15|277.95|14
1696518000000|2023-10-05 15:00:00|278.1|277.95|278.1|277.9|278.25|278.05|278.05|277.85|21
1696518300000|2023-10-05 15:05:00|278.05|277.95|277.95|277.8|278.1|277.95|277.95|277.8|14
1696518600000|2023-10-05 15:10:00|278|277.85|278.05|277.9|278.1|277.95|277.9|277.7|47
1696518900000|2023-10-05 15:15:00|278.1|277.95|277.95|277.8|278.15|278|277.95|277.8|31
1696519200000|2023-10-05 15:20:00|278|277.85|278.35|278.2|278.4|278.25|278|277.8|46
1696519500000|2023-10-05 15:25:00|278.3|278.15|278.4|278.2|278.4|278.25|278.2|278.05|48
1696519800000|2023-10-05 15:30:00|278.35|278.25|278.25|278.1|278.4|278.25|278.2|278|25
1696520100000|2023-10-05 15:35:00|278.3|278.15|278.45|278.3|278.5|278.35|278.3|278.1|30
1696520400000|2023-10-05 15:40:00|278.5|278.25|278.35|278.2|278.55|278.35|278.35|278.2|78
1696520700000|2023-10-05 15:45:00|278.4|278.15|278.4|278.2|278.5|278.3|278.35|278.15|4
1696521000000|2023-10-05 15:50:00|278.35|278.15|278.55|278.4|278.6|278.4|278.3|278.1|7
1696521300000|2023-10-05 15:55:00|278.5|278.35|278.4|278.2|278.55|278.4|278.35|278.2|16
1696521600000|2023-10-05 16:00:00|278.45|278.25|278.55|278.35|278.6|278.4|278.35|278.2|2
1696521900000|2023-10-05 16:05:00|278.5|278.4|278.65|278.45|278.65|278.5|278.5|278.35|5
1696522200000|2023-10-05 16:10:00|278.6|278.5|278.8|278.6|278.8|278.65|278.6|278.45|14
1696522500000|2023-10-05 16:15:00|278.75|278.65|278.6|278.45|278.8|278.65|278.6|278.45|28
1696522800000|2023-10-05 16:20:00|278.65|278.5|278.55|278.4|278.75|278.6|278.55|278.4|35
1696523100000|2023-10-05 16:25:00|278.6|278.45|278.7|278.5|278.75|278.6|278.55|278.4|19
1696523400000|2023-10-05 16:30:00|278.65|278.55|278.75|278.55|278.75|278.6|278.65|278.45|15
1696523700000|2023-10-05 16:35:00|278.7|278.6|278.65|278.5|278.75|278.6|278.65|278.45|9
1696524000000|2023-10-05 16:40:00|278.6|278.45|278.65|278.45|278.65|278.45|278.55|278.4|0
1696524300000|2023-10-05 16:45:00|278.6|278.5|278.45|278.3|278.7|278.5|278.45|278.3|5
1696524600000|2023-10-05 16:50:00|278.5|278.35|278.55|278.4|278.65|278.45|278.5|278.35|10
1696524900000|2023-10-05 16:55:00|278.5|278.35|278.6|278.45|278.6|278.45|278.5|278.3|2
1696525200000|2023-10-05 17:00:00|278.65|278.4|278.45|278.3|278.7|278.5|278.45|278.3|30
1696525500000|2023-10-05 17:05:00|278.5|278.35|278.2|278.05|278.5|278.35|278.2|278.05|65
1696525800000|2023-10-05 17:10:00|278.25|278.1|278.5|278.35|278.5|278.35|278.25|278.05|39
1696526100000|2023-10-05 17:15:00|278.45|278.3|278.55|278.35|278.6|278.45|278.45|278.3|15
1696526400000|2023-10-05 17:20:00|278.5|278.3|278.55|278.4|278.7|278.5|278.5|278.3|12
1696526700000|2023-10-05 17:25:00|278.5|278.35|278.6|278.45|278.65|278.45|278.45|278.3|10
1696527000000|2023-10-05 17:30:00|278.65|278.4|278.7|278.55|278.7|278.55|278.5|278.3|7
1696527300000|2023-10-05 17:35:00|278.75|278.6|278.95|278.8|279|278.8|278.75|278.55|16
1696527600000|2023-10-05 17:40:00|279|278.85|279.1|278.9|279.1|278.95|279|278.85|22
1696527900000|2023-10-05 17:45:00|279.15|278.95|279|278.85|279.15|279|279|278.85|16
1696528200000|2023-10-05 17:50:00|279.05|278.8|278.95|278.8|279.05|278.9|278.95|278.75|8
1696528500000|2023-10-05 17:55:00|279|278.75|279|278.85|279.05|278.85|278.9|278.75|1
1696528800000|2023-10-05 18:00:00|279.05|278.8|279.15|279|279.2|279|279|278.8|17
1696529100000|2023-10-05 18:05:00|279.2|279.05|279.05|278.9|279.2|279.05|279.05|278.9|19
1696529400000|2023-10-05 18:10:00|279.1|278.85|279.1|278.95|279.15|278.95|279|278.85|0
1696529700000|2023-10-05 18:15:00|279.15|278.9|279.2|279|279.2|279.05|279.1|278.9|1
1696530000000|2023-10-05 18:20:00|279.15|278.95|279.1|278.95|279.2|279|279.1|278.9|2
1696530300000|2023-10-05 18:25:00|279.15|278.9|279.15|278.95|279.2|279|279|278.85|1
1696530600000|2023-10-05 18:30:00|279.2|279|279.35|279.15|279.4|279.2|279.15|278.95|6
1696530900000|2023-10-05 18:35:00|279.3|279.2|279.5|279.3|279.5|279.3|279.3|279.15|4
1696531200000|2023-10-05 18:40:00|279.45|279.35|279.35|279.2|279.55|279.4|279.35|279.2|7
1696531500000|2023-10-05 18:45:00|279.4|279.25|279.4|279.2|279.4|279.25|279.35|279.2|0
1696531800000|2023-10-05 18:50:00|279.35|279.25|279.4|279.25|279.45|279.25|279.35|279.2|4
1696532100000|2023-10-05 18:55:00|279.35|279.2|279.45|279.25|279.45|279.25|279.3|279.15|9
1696532400000|2023-10-05 19:00:00|279.4|279.3|279.4|279.25|279.5|279.3|279.35|279.2|18
1696532700000|2023-10-05 19:05:00|279.35|279.2|279.4|279.25|279.45|279.3|279.35|279.2|32
1696533000000|2023-10-05 19:10:00|279.35|279.2|279.35|279.2|279.35|279.2|279.3|279.1|8
1696533300000|2023-10-05 19:15:00|279.4|279.15|279.35|279.2|279.4|279.25|279.3|279.15|2
1696533600000|2023-10-05 19:20:00|279.4|279.25|279.35|279.15|279.4|279.25|279.3|279.1|3
1696533900000|2023-10-05 19:25:00|279.4|279.2|279.5|279.3|279.5|279.3|279.35|279.15|3
1696534200000|2023-10-05 19:30:00|279.45|279.35|279.45|279.3|279.55|279.35|279.45|279.3|18
1696534500000|2023-10-05 19:35:00|279.5|279.35|279.5|279.3|279.5|279.35|279.45|279.25|5
1696534800000|2023-10-05 19:40:00|279.45|279.35|279.45|279.3|279.45|279.35|279.4|279.25|4
1696535100000|2023-10-05 19:45:00|279.5|279.25|279.45|279.3|279.55|279.4|279.45|279.25|17
1696535400000|2023-10-05 19:50:00|279.5|279.35|279.45|279.25|279.5|279.35|279.4|279.2|3
1696535700000|2023-10-05 19:55:00|279.4|279.2|279.2|279.05|279.45|279.3|279.15|279|98
1696536000000|2023-10-05 20:00:00|279.25|279.1|279.2|279|279.3|279.1|279.2|279|10
1696536300000|2023-10-05 20:05:00||279.05||279||279.05||279|0
1696536600000|2023-10-05 20:10:00|279.15|279.05|279.15|278.95|279.2|279.05|279.15|278.95|2
1696536900000|2023-10-05 20:15:00|279.1|278.9|279.1|278.9|279.1|278.9|279.1|278.9|0
1696537200000|2023-10-05 20:20:00|279.05||279.1||279.1||279.05||2
1696537500000|2023-10-05 20:25:00|279.15|278.95|279.15|278.95|279.15|279|279.15|278.95|2
1696538100000|2023-10-05 20:35:00|279.2|279|279.15|279|279.2|279.05|279.15|278.95|3
1696538400000|2023-10-05 20:40:00|279.2|278.95|279.1|278.8|279.2|279|279.05|278.75|14
1696538700000|2023-10-05 20:45:00|279.05|278.75|279.05|278.75|279.1|278.75|279.05|278.75|0
1696539300000|2023-10-05 20:55:00|279|278.7|278.95|278.75|279|278.8|278.95|278.7|5
1696539600000|2023-10-05 21:00:00|279|278.7|279.25|278.45|279.45|278.85|279|278.45|0
1696539900000|2023-10-05 21:05:00|279.45||279.45||279.45||279.45||0
1696540200000|2023-10-05 21:10:00|278.95|278.65|279.25|278.65|279.45|278.65|278.95|278.65|0
1696543200000|2023-10-05 22:00:00|279.35|278.75|279.25|278.65|279.35|278.75|279.25|278.65|0
1696543800000|2023-10-05 22:10:00|279.35|278.75|279.35|278.75|279.35|278.75|279.25|278.65|0
1696544100000|2023-10-05 22:15:00|279.25|278.65|279.25|278.65|279.35|278.75|279.25|278.65|0
1696544400000|2023-10-05 22:20:00|279.35|278.75|279.25|278.65|279.35|278.75|279.25|278.65|0
1696544700000|2023-10-05 22:25:00|279.35|278.75|279.35|278.75|279.35|278.75|279.35|278.75|0
1696545000000|2023-10-05 22:30:00|279.25|278.65|279.35|278.75|279.35|278.75|279.25|278.65|0
1696545300000|2023-10-05 22:35:00|279.25|278.65|279.25|278.65|279.25|278.65|279.25|278.65|0
1696545600000|2023-10-05 22:40:00|279.35|278.75|279.25|278.65|279.35|278.75|279.25|278.65|0
1696545900000|2023-10-05 22:45:00|279.35|278.75|279.35|278.75|279.35|278.75|279.35|278.75|0
1696546200000|2023-10-05 22:50:00|279.25|278.65|279.35|278.75|279.35|278.75|279.25|278.65|0
1696546500000|2023-10-05 22:55:00|279.25|278.65|279.25|278.65|279.35|278.75|279.25|278.65|0
1696546800000|2023-10-05 23:00:00|279.45|278.85|279.45|278.85|279.45|278.85|279.45|278.85|0
1696547100000|2023-10-05 23:05:00|279.55|278.95|279.45|278.85|279.55|278.95|279.45|278.85|0
1696547700000|2023-10-05 23:15:00|279.35|278.75|279.45|278.85|279.45|278.85|279.35|278.75|0
1696548600000|2023-10-05 23:30:00|279.35|278.75|279.35|278.75|279.35|278.75|279.35|278.75|0
1696549500000|2023-10-05 23:45:00|279.45|278.85|279.35|278.75|279.45|278.85|279.35|278.75|0
1696550400000|2023-10-06 00:00:00|279.45|278.85|279.35|278.75|279.45|278.85|279.25|278.65|0
1696550700000|2023-10-06 00:05:00|279.45|278.85|279.45|278.85|279.45|278.85|279.35|278.75|0
1696551300000|2023-10-06 00:15:00|279.35|278.75|279.45|278.85|279.45|278.85|279.35|278.75|0
1696551600000|2023-10-06 00:20:00|279.55|278.95|279.45|278.85|279.55|278.95|279.45|278.85|0
1696551900000|2023-10-06 00:25:00|279.55|278.95|279.55|278.95|279.55|278.95|279.45|278.85|0
1696552200000|2023-10-06 00:30:00|279.45|278.85|278.45|278.3|279.45|278.85|278.45|278.3|406
1696552500000|2023-10-06 00:35:00|278.5|278.25|278.55|278.4|278.55|278.4|278.4|278.25|160
1696552800000|2023-10-06 00:40:00|278.6|278.45|279|278.85|279|278.85|278.55|278.4|123
1696553100000|2023-10-06 00:45:00|279.1|278.9|279.4|279.25|279.45|279.3|279.05|278.9|150
1696553400000|2023-10-06 00:50:00|279.35|279.2|279.4|279.25|279.6|279.4|279.35|279.2|118
1696553700000|2023-10-06 00:55:00|279.45|279.2|279.6|279.45|279.65|279.5|279.3|279.1|159
1696554000000|2023-10-06 01:00:00|279.35|279.15|279.35|279.2|279.7|279.5|279.15|279|492
1696554300000|2023-10-06 01:05:00|279.3|279.15|279.45|279.3|279.6|279.4|279.3|279.15|223
1696554600000|2023-10-06 01:10:00|279.5|279.35|279.5|279.35|279.7|279.55|279.4|279.25|286
1696554900000|2023-10-06 01:15:00|279.55|279.4|279.69|279.54|279.69|279.54|279.4|279.25|298
1696555200000|2023-10-06 01:20:00|279.74|279.59|279.99|279.79|280.04|279.89|279.69|279.54|235
1696555500000|2023-10-06 01:25:00|279.94|279.84|280.09|279.94|280.29|280.14|279.94|279.84|232
1696555800000|2023-10-06 01:30:00|280.14|279.99|279.89|279.74|280.34|280.19|279.89|279.74|243
1696556100000|2023-10-06 01:35:00|279.94|279.79|280.34|280.19|280.39|280.24|279.94|279.74|287
1696556400000|2023-10-06 01:40:00|280.39|280.24|279.99|279.84|280.39|280.24|279.89|279.74|291
1696556700000|2023-10-06 01:45:00|280.04|279.89|279.89|279.74|280.19|280.04|279.74|279.59|186
1696557000000|2023-10-06 01:50:00|279.84|279.69|280.04|279.89|280.04|279.89|279.79|279.64|155
1696557300000|2023-10-06 01:55:00|279.99|279.84|280.19|279.99|280.19|280.04|279.99|279.79|128
1696557600000|2023-10-06 02:00:00|280.14|280.04|280.19|280.04|280.29|280.14|279.99|279.84|183
1696557900000|2023-10-06 02:05:00|280.14|279.99|280.19|280.04|280.29|280.14|280.09|279.94|159
1696558200000|2023-10-06 02:10:00|280.14|279.99|280.09|279.94|280.29|280.14|280.04|279.89|311
1696558500000|2023-10-06 02:15:00|280.14|279.99|279.99|279.84|280.14|279.99|279.94|279.79|131
1696558800000|2023-10-06 02:20:00|280.04|279.89|280.09|279.94|280.14|279.99|279.94|279.79|258
1696559100000|2023-10-06 02:25:00|280.14|279.89|280.09|279.94|280.14|279.94|279.89|279.74|198
1696559400000|2023-10-06 02:30:00|280.14|279.99|280.39|280.24|280.39|280.24|280.04|279.89|310
1696559700000|2023-10-06 02:35:00|280.34|280.19|280.54|280.39|280.54|280.39|280.24|280.09|251
1696560000000|2023-10-06 02:40:00|280.49|280.34|280.69|280.49|280.69|280.54|280.39|280.24|250
1696560300000|2023-10-06 02:45:00|280.64|280.54|280.89|280.74|280.94|280.74|280.64|280.49|212
1696560600000|2023-10-06 02:50:00|280.94|280.79|280.99|280.84|280.99|280.84|280.84|280.69|204
1696560900000|2023-10-06 02:55:00|280.94|280.79|281.04|280.89|281.04|280.89|280.89|280.74|169
1696561200000|2023-10-06 03:00:00|280.99|280.84|280.89|280.74|281.04|280.89|280.79|280.64|206
1696561500000|2023-10-06 03:05:00|280.84|280.69|280.74|280.59|280.89|280.74|280.69|280.54|211
1696561800000|2023-10-06 03:10:00|280.69|280.54|280.64|280.49|280.84|280.64|280.59|280.39|413
1696562100000|2023-10-06 03:15:00|280.69|280.44|280.69|280.54|280.79|280.64|280.64|280.44|156
1696562400000|2023-10-06 03:20:00|280.74|280.49|280.84|280.64|280.84|280.69|280.74|280.49|177
1696562700000|2023-10-06 03:25:00|280.79|280.69|280.84|280.69|280.89|280.74|280.74|280.59|271
1696563000000|2023-10-06 03:30:00|280.79|280.64|280.79|280.64|280.89|280.74|280.74|280.59|288
1696563300000|2023-10-06 03:35:00|280.84|280.69|280.74|280.59|280.89|280.74|280.69|280.54|207
1696563600000|2023-10-06 03:40:00|280.79|280.64|280.89|280.74|280.94|280.79|280.79|280.64|397
1696563900000|2023-10-06 03:45:00|280.94|280.79|280.79|280.64|280.94|280.79|280.74|280.54|258
1696564200000|2023-10-06 03:50:00|280.74|280.59|280.79|280.64|280.84|280.69|280.74|280.59|106
1696564500000|2023-10-06 03:55:00|280.84|280.69|280.94|280.79|280.99|280.84|280.79|280.64|110
1696564800000|2023-10-06 04:00:00|280.89|280.74|280.79|280.64|280.89|280.79|280.79|280.64|72
1696565100000|2023-10-06 04:05:00|280.74|280.59|280.69|280.54|280.74|280.59|280.69|280.54|104
1696565400000|2023-10-06 04:10:00|280.64|280.49|280.49|280.34|280.64|280.49|280.49|280.34|232
1696565700000|2023-10-06 04:15:00|280.54|280.29|280.69|280.54|280.74|280.54|280.49|280.29|235
1696566000000|2023-10-06 04:20:00|280.64|280.49|280.74|280.59|280.84|280.69|280.64|280.49|286
1696566300000|2023-10-06 04:25:00|280.79|280.64|280.89|280.74|280.94|280.74|280.74|280.59|206
1696566600000|2023-10-06 04:30:00|280.84|280.69|280.84|280.69|280.89|280.74|280.79|280.64|58
1696566900000|2023-10-06 04:35:00|280.79|280.64|280.79|280.64|280.94|280.74|280.79|280.59|215
1696567200000|2023-10-06 04:40:00|280.84|280.59|280.74|280.59|280.84|280.69|280.74|280.59|130
1696567500000|2023-10-06 04:45:00|280.79|280.64|280.89|280.74|280.89|280.74|280.79|280.64|47
1696567800000|2023-10-06 04:50:00|280.84|280.69|280.79|280.64|280.89|280.74|280.79|280.59|207
1696568100000|2023-10-06 04:55:00|280.74|280.59|280.69|280.54|280.79|280.64|280.64|280.49|261
1696568400000|2023-10-06 05:00:00|280.64|280.49|280.79|280.64|280.79|280.64|280.64|280.49|299
1696568700000|2023-10-06 05:05:00|280.84|280.69|280.89|280.74|280.94|280.79|280.79|280.64|181
1696569000000|2023-10-06 05:10:00|280.84|280.69|280.89|280.74|280.89|280.74|280.84|280.69|116
1696569300000|2023-10-06 05:15:00|280.94|280.79|280.89|280.74|280.94|280.79|280.79|280.64|116
1696569600000|2023-10-06 05:20:00|280.94|280.79|280.99|280.84|280.99|280.84|280.89|280.74|142
1696569900000|2023-10-06 05:25:00|280.94|280.79|280.84|280.69|280.94|280.79|280.79|280.64|170
1696570200000|2023-10-06 05:30:00|280.89|280.74|280.89|280.74|280.94|280.79|280.84|280.69|190
1696570500000|2023-10-06 05:35:00|280.84|280.69|280.99|280.84|281.04|280.89|280.84|280.69|291
1696570800000|2023-10-06 05:40:00|281.04|280.89|280.99|280.84|281.04|280.89|280.94|280.74|243
1696571100000|2023-10-06 05:45:00|280.94|280.79|280.89|280.74|280.99|280.84|280.84|280.69|303
1696571400000|2023-10-06 05:50:00|280.84|280.69|280.94|280.79|280.99|280.84|280.84|280.69|133
1696571700000|2023-10-06 05:55:00|280.99|280.84|280.94|280.79|280.99|280.84|280.89|280.74|110
1696572000000|2023-10-06 06:00:00|280.89|280.74|281.09|280.94|281.09|280.94|280.89|280.74|172
1696572300000|2023-10-06 06:05:00|281.14|280.99|281.14|280.99|281.24|281.09|281.14|280.99|188
1696572600000|2023-10-06 06:10:00|281.19|281.04|281.14|280.99|281.29|281.14|281.14|280.99|194
1696572900000|2023-10-06 06:15:00|281.19|281.04|281.14|280.99|281.19|281.04|281.09|280.94|159
1696573200000|2023-10-06 06:20:00|281.19|281.04|281.19|281.04|281.19|281.04|281.14|280.99|76
1696573500000|2023-10-06 06:25:00|281.14|280.99|281.09|280.94|281.19|281.04|281.09|280.94|132
1696573800000|2023-10-06 06:30:00|281.14|280.99|281.19|281.04|281.19|281.04|281.14|280.99|203
1696574100000|2023-10-06 06:35:00|281.14|280.99|281.14|280.99|281.19|281.04|281.09|280.94|172
1696574400000|2023-10-06 06:40:00|281.09|280.94|281.09|280.94|281.14|280.99|281.04|280.89|85
1696574700000|2023-10-06 06:45:00|281.14|280.99|281.14|280.99|281.19|281.04|281.09|280.99|163
1696575000000|2023-10-06 06:50:00|281.19|281.04|281.19|281.04|281.24|281.09|281.19|281.04|129
1696575300000|2023-10-06 06:55:00|281.14|280.99|281.19|281.04|281.24|281.09|281.14|280.99|215
1696575600000|2023-10-06 07:00:00|281.14|280.99|281.24|281.09|281.24|281.09|281.14|280.99|201
1696575900000|2023-10-06 07:05:00|281.29|281.14|281.24|281.04|281.29|281.14|281.19|281.04|188
1696576200000|2023-10-06 07:10:00|281.19|281.09|281.14|280.99|281.24|281.09|281.09|280.94|295
1696576500000|2023-10-06 07:15:00|281.09|280.94|281.19|281.04|281.19|281.04|281.09|280.94|91
1696576800000|2023-10-06 07:20:00|281.24|281.09|281.34|281.19|281.39|281.24|281.24|281.09|277
1696577100000|2023-10-06 07:25:00|281.39|281.24|281.34|281.19|281.39|281.24|281.29|281.14|218
1696577400000|2023-10-06 07:30:00|281.39|281.24|281.24|281.09|281.44|281.29|281.24|281.09|227
1696577700000|2023-10-06 07:35:00|281.29|281.14|281.34|281.19|281.34|281.19|281.19|281.04|212
1696578000000|2023-10-06 07:40:00|281.29|281.14|281.24|281.09|281.34|281.19|281.24|281.09|173
1696578300000|2023-10-06 07:45:00|281.29|281.14|281.24|281.09|281.34|281.19|281.24|281.09|185
1696578600000|2023-10-06 07:50:00|281.29|281.14|281.34|281.19|281.34|281.19|281.29|281.14|77
1696578900000|2023-10-06 07:55:00|281.39|281.24|281.44|281.29|281.49|281.34|281.39|281.24|238
1696579200000|2023-10-06 08:00:00|281.49|281.34|281.39|281.24|281.54|281.39|281.34|281.19|256
1696579500000|2023-10-06 08:05:00|281.44|281.29|281.39|281.24|281.49|281.34|281.39|281.24|199
1696579800000|2023-10-06 08:10:00|281.44|281.29|281.44|281.29|281.49|281.34|281.39|281.24|104
1696580100000|2023-10-06 08:15:00|281.49|281.34|281.54|281.39|281.54|281.39|281.49|281.34|110
1696580400000|2023-10-06 08:20:00|281.49|281.34|281.49|281.34|281.59|281.44|281.44|281.24|164
1696580700000|2023-10-06 08:25:00|281.54|281.39|281.49|281.34|281.54|281.39|281.44|281.29|140
1696581000000|2023-10-06 08:30:00|281.54|281.39|281.34|281.19|281.54|281.39|281.34|281.19|153
1696581300000|2023-10-06 08:35:00|281.39|281.24|281.44|281.24|281.44|281.29|281.39|281.24|136
1696581600000|2023-10-06 08:40:00|281.39|281.29|281.49|281.34|281.54|281.39|281.39|281.29|157
1696581900000|2023-10-06 08:45:00|281.54|281.39|281.54|281.39|281.64|281.49|281.49|281.34|282
1696582200000|2023-10-06 08:50:00|281.49|281.34|281.54|281.34|281.59|281.44|281.44|281.29|293
1696582500000|2023-10-06 08:55:00|281.59|281.39|281.49|281.34|281.59|281.44|281.44|281.29|414
1696582800000|2023-10-06 09:00:00|281.44|281.29|281.24|281.09|281.49|281.34|281.19|280.99|556
1696583100000|2023-10-06 09:05:00|281.29|281.14|281.39|281.19|281.39|281.24|281.19|281.04|268
1696583400000|2023-10-06 09:10:00|281.44|281.24|281.44|281.24|281.44|281.29|281.44|281.24|50
1696583700000|2023-10-06 09:15:00|281.39|281.29|281.39|281.19|281.49|281.29|281.39|281.19|110
1696584000000|2023-10-06 09:20:00|281.69|281.09|281.79|281.19|281.79|281.19|281.69|281.09|0
1696584300000|2023-10-06 09:25:00|281.89|281.29|281.79|281.19|281.89|281.29|281.79|281.19|2
1696584600000|2023-10-06 09:30:00|281.89|281.29|281.89|281.29|281.89|281.29|281.79|281.19|0
1696584900000|2023-10-06 09:35:00|281.79|281.19|281.79|281.19|281.89|281.29|281.79|281.19|0
1696585200000|2023-10-06 09:40:00|281.89|281.29|281.79|281.19|281.89|281.29|281.79|281.19|0
1696585500000|2023-10-06 09:45:00|281.69|281.09|281.79|281.19|281.79|281.19|281.69|281.09|0
1696585800000|2023-10-06 09:50:00|281.44|281.29|281.34|281.14|281.44|281.29|281.29|281.09|200
1696586100000|2023-10-06 09:55:00|281.29|281.19|281.39|281.24|281.39|281.24|281.29|281.14|22
1696586400000|2023-10-06 10:00:00|281.44|281.29|281.54|281.39|281.54|281.39|281.39|281.29|27
1696586700000|2023-10-06 10:05:00|281.59|281.44|281.54|281.39|281.69|281.54|281.54|281.39|204
1696587000000|2023-10-06 10:10:00|281.59|281.44|281.64|281.49|281.64|281.49|281.59|281.39|25
1696587300000|2023-10-06 10:15:00|281.69|281.54|281.64|281.49|281.74|281.59|281.64|281.49|24
1696587600000|2023-10-06 10:20:00|281.69|281.54|281.69|281.54|281.69|281.54|281.64|281.49|3
1696587900000|2023-10-06 10:25:00|281.74|281.59|281.74|281.59|281.74|281.59|281.69|281.54|18
1696588200000|2023-10-06 10:30:00|281.69|281.54|281.84|281.69|281.84|281.69|281.69|281.54|36
1696588500000|2023-10-06 10:35:00|281.89|281.74|281.89|281.74|281.89|281.74|281.84|281.69|9
1696588800000|2023-10-06 10:40:00|281.84|281.69|281.89|281.74|281.89|281.74|281.84|281.69|23
1696589100000|2023-10-06 10:45:00|281.84|281.69|281.79|281.64|281.89|281.74|281.79|281.64|1
1696589400000|2023-10-06 10:50:00|281.74|281.59|281.74|281.59|281.79|281.64|281.74|281.59|17
1696589700000|2023-10-06 10:55:00|281.79|281.64|281.74|281.59|281.79|281.64|281.69|281.54|2
1696590000000|2023-10-06 11:00:00|281.69|281.54|281.69|281.54|281.74|281.59|281.69|281.54|11
1696590300000|2023-10-06 11:05:00|281.64|281.49|281.69|281.49|281.69|281.54|281.59|281.44|20
1696590600000|2023-10-06 11:10:00|281.74|281.54|281.84|281.64|281.89|281.74|281.74|281.49|118
1696590900000|2023-10-06 11:15:00|281.79|281.69|281.94|281.74|281.94|281.79|281.79|281.64|68
1696591200000|2023-10-06 11:20:00|281.89|281.79|281.84|281.64|281.89|281.79|281.79|281.64|32
1696591500000|2023-10-06 11:25:00|281.79|281.69|281.84|281.64|281.84|281.69|281.79|281.59|13
1696591800000|2023-10-06 11:30:00|281.79|281.69|281.79|281.64|281.84|281.69|281.74|281.59|4
1696592100000|2023-10-06 11:35:00|281.74|281.59|281.74|281.59|281.79|281.64|281.74|281.54|5
1696592400000|2023-10-06 11:40:00|281.79|281.64|281.79|281.64|281.79|281.64|281.74|281.59|10
1696592700000|2023-10-06 11:45:00|281.84|281.69|281.84|281.69|281.84|281.69|281.79|281.64|18
1696593000000|2023-10-06 11:50:00|281.89|281.74|281.79|281.64|281.89|281.74|281.79|281.59|3
1696593300000|2023-10-06 11:55:00|281.84|281.59|281.79|281.59|281.84|281.64|281.74|281.54|0
1696593600000|2023-10-06 12:00:00|281.74|281.54|281.79|281.64|281.79|281.64|281.74|281.54|7
1696593900000|2023-10-06 12:05:00|281.84|281.69|281.84|281.69|281.89|281.74|281.79|281.64|54
1696594200000|2023-10-06 12:10:00|281.79|281.64|281.59|281.44|281.84|281.69|281.54|281.39|127
1696594500000|2023-10-06 12:15:00|281.54|281.39|281.39|281.24|281.64|281.49|281.39|281.24|146
1696594800000|2023-10-06 12:20:00|281.44|281.19|281.29|281.09|281.44|281.24|281.29|281.09|147
1696595100000|2023-10-06 12:25:00|281.34|281.14|281.49|281.04|281.49|281.24|281.29|281.04|57
1696595400000|2023-10-06 12:30:00|281.44|280.94|279.99|279.79|281.44|280.94|279.94|279.79|319
1696595700000|2023-10-06 12:35:00|280.04|279.84|280.04|279.84|280.14|279.99|279.59|279.44|273
1696596000000|2023-10-06 12:40:00|279.99|279.89|280.04|279.84|280.24|280.04|279.89|279.74|69
1696596300000|2023-10-06 12:45:00|280.09|279.89|279.69|279.49|280.09|279.94|279.64|279.44|126
1696596600000|2023-10-06 12:50:00|279.64|279.54|279.49|279.34|279.69|279.54|279.24|279.09|141
1696596900000|2023-10-06 12:55:00|279.54|279.29|279.59|279.44|279.64|279.49|279.39|279.19|56
1696597200000|2023-10-06 13:00:00|279.64|279.39|279.64|279.44|279.74|279.59|279.44|279.29|24
1696597500000|2023-10-06 13:05:00|279.69|279.49|279.99|279.84|280.04|279.89|279.64|279.49|29
1696597800000|2023-10-06 13:10:00|279.94|279.79|280.09|279.94|280.24|280.09|279.94|279.79|65
1696598100000|2023-10-06 13:15:00|280.14|279.99|280.34|280.19|280.34|280.19|280.14|279.94|21
1696598400000|2023-10-06 13:20:00|280.39|280.24|280.69|280.49|280.69|280.54|280.39|280.19|48
1696598700000|2023-10-06 13:25:00|280.64|280.54|280.49|280.29|280.69|280.54|280.44|280.24|21
1696599000000|2023-10-06 13:30:00|280.54|280.34|280.94|280.74|281.04|280.84|280.49|280.29|106
1696599300000|2023-10-06 13:35:00|280.89|280.79|280.64|280.49|281.04|280.89|280.54|280.34|137
1696599600000|2023-10-06 13:40:00|280.59|280.44|280.79|280.64|280.79|280.64|280.34|280.14|119
1696599900000|2023-10-06 13:45:00|280.74|280.59|280.69|280.54|281.14|280.99|280.69|280.54|53
1696600200000|2023-10-06 13:50:00|280.64|280.49|280.94|280.74|280.99|280.84|280.64|280.49|121
1696600500000|2023-10-06 13:55:00|280.89|280.79|280.79|280.59|280.99|280.79|280.54|280.34|83
1696600800000|2023-10-06 14:00:00|280.74|280.54|280.44|280.29|280.79|280.59|280.39|280.24|157
1696601100000|2023-10-06 14:05:00|280.39|280.24|280.29|280.14|280.44|280.29|280.19|279.99|115
1696601400000|2023-10-06 14:10:00|280.24|280.09|280.39|280.24|280.59|280.39|280.14|279.99|113
1696601700000|2023-10-06 14:15:00|280.34|280.19|280.29|280.14|280.49|280.29|280.24|280.09|73
1696602000000|2023-10-06 14:20:00|280.34|280.09|280.74|280.59|280.74|280.59|280.04|279.89|124
1696602300000|2023-10-06 14:25:00|280.79|280.54|280.94|280.79|280.94|280.79|280.69|280.54|101
1696602600000|2023-10-06 14:30:00|280.99|280.84|281.14|280.94|281.24|281.09|280.94|280.79|79
1696602900000|2023-10-06 14:35:00|281.09|280.99|281.39|281.24|281.39|281.24|281.04|280.89|49
1696603200000|2023-10-06 14:40:00|281.44|281.29|281.29|281.09|281.44|281.29|281.14|280.99|54
1696603500000|2023-10-06 14:45:00|281.24|281.04|281.44|281.24|281.49|281.34|281.24|281.04|25
1696603800000|2023-10-06 14:50:00|281.39|281.29|281.29|281.14|281.54|281.34|281.29|281.09|22
1696604100000|2023-10-06 14:55:00|281.34|281.19|281.34|281.14|281.34|281.19|281.14|280.99|23
1696604400000|2023-10-06 15:00:00|281.39|281.19|281.54|281.39|281.54|281.39|281.24|281.09|16
1696604700000|2023-10-06 15:05:00|281.49|281.34|281.69|281.49|281.69|281.54|281.49|281.34|36
1696605000000|2023-10-06 15:10:00|281.64|281.54|281.79|281.64|281.89|281.74|281.64|281.49|68
1696605300000|2023-10-06 15:15:00|281.84|281.69|281.79|281.59|281.89|281.74|281.74|281.59|29
1696605600000|2023-10-06 15:20:00|281.74|281.64|281.99|281.84|281.99|281.84|281.74|281.59|29
1696605900000|2023-10-06 15:25:00|282.04|281.89|282.34|282.19|282.44|282.29|281.99|281.89|136
1696606200000|2023-10-06 15:30:00|282.39|282.24|282.54|282.39|282.59|282.44|282.34|282.14|224
1696606500000|2023-10-06 15:35:00|282.59|282.34|282.74|282.59|282.74|282.59|282.49|282.34|156
1696606800000|2023-10-06 15:40:00|282.79|282.54|282.94|282.79|282.99|282.84|282.79|282.54|104
1696607100000|2023-10-06 15:45:00|282.89|282.74|283.04|282.89|283.04|282.89|282.84|282.64|43
1696607400000|2023-10-06 15:50:00|283.09|282.84|283.04|282.89|283.09|282.94|282.99|282.79|64
1696607700000|2023-10-06 15:55:00|283.09|282.84|283.24|283.09|283.24|283.09|283.04|282.84|40
1696608000000|2023-10-06 16:00:00|283.19|283.04|283.14|282.99|283.24|283.09|283.04|282.89|52
1696608300000|2023-10-06 16:05:00|283.19|283.04|283.19|283.04|283.29|283.14|283.14|282.99|16
1696608600000|2023-10-06 16:10:00|283.14|282.99|282.94|282.79|283.19|283.04|282.94|282.74|14
1696608900000|2023-10-06 16:15:00|282.89|282.74|282.99|282.84|282.99|282.84|282.89|282.74|16
1696609200000|2023-10-06 16:20:00|282.94|282.79|282.79|282.59|282.99|282.84|282.74|282.59|18
1696609500000|2023-10-06 16:25:00|282.74|282.54|282.79|282.64|282.84|282.69|282.69|282.54|14
1696609800000|2023-10-06 16:30:00|282.74|282.59|282.64|282.44|282.79|282.64|282.59|282.44|27
1696610100000|2023-10-06 16:35:00|282.59|282.49|282.59|282.39|282.74|282.54|282.59|282.39|5
1696610400000|2023-10-06 16:40:00|282.54|282.44|282.74|282.59|282.79|282.64|282.54|282.44|22
1696610700000|2023-10-06 16:45:00|282.69|282.54|282.69|282.54|282.74|282.59|282.69|282.49|1
1696611000000|2023-10-06 16:50:00|282.74|282.59|282.64|282.44|282.79|282.64|282.64|282.44|12
1696611300000|2023-10-06 16:55:00|282.59|282.49|282.59|282.44|282.64|282.49|282.54|282.39|9
1696611600000|2023-10-06 17:00:00|282.64|282.39|282.64|282.44|282.69|282.49|282.59|282.39|2
1696611900000|2023-10-06 17:05:00|282.69|282.49|282.64|282.49|282.74|282.54|282.59|282.44|13
1696612200000|2023-10-06 17:10:00|282.59|282.44|282.89|282.74|282.94|282.74|282.54|282.39|36
1696612500000|2023-10-06 17:15:00|282.84|282.69|282.84|282.69|282.89|282.74|282.79|282.64|28
1696612800000|2023-10-06 17:20:00|282.89|282.64|282.94|282.79|282.99|282.84|282.84|282.64|34
1696613100000|2023-10-06 17:25:00|282.89|282.74|282.89|282.74|282.94|282.79|282.84|282.69|14
1696613400000|2023-10-06 17:30:00|282.94|282.79|282.99|282.84|282.99|282.84|282.89|282.74|7
1696613700000|2023-10-06 17:35:00|282.94|282.79|282.89|282.74|282.99|282.84|282.84|282.69|16
1696614000000|2023-10-06 17:40:00|282.94|282.79|282.84|282.69|282.94|282.79|282.84|282.64|8
1696614300000|2023-10-06 17:45:00|282.79|282.64|282.94|282.79|282.99|282.79|282.79|282.64|7
1696614600000|2023-10-06 17:50:00|282.99|282.84|282.94|282.74|282.99|282.84|282.89|282.74|12
1696614900000|2023-10-06 17:55:00|282.99|282.79|283.04|282.89|283.04|282.89|282.94|282.74|6
1696615200000|2023-10-06 18:00:00|282.99|282.84|282.99|282.79|282.99|282.84|282.89|282.74|2
1696615500000|2023-10-06 18:05:00|282.94|282.74|282.94|282.79|282.99|282.84|282.89|282.69|12
1696615800000|2023-10-06 18:10:00|282.99|282.84|282.94|282.74|283.04|282.84|282.89|282.74|35
1696616100000|2023-10-06 18:15:00|282.89|282.79|282.89|282.69|282.94|282.79|282.84|282.69|14
1696616400000|2023-10-06 18:20:00|282.99|282.74|282.89|282.74|282.99|282.84|282.89|282.69|11
1696616700000|2023-10-06 18:25:00|282.94|282.79|283.04|282.89|283.04|282.89|282.94|282.79|23
1696617000000|2023-10-06 18:30:00|282.99|282.84|283.09|282.94|283.09|282.94|282.99|282.84|140
1696617300000|2023-10-06 18:35:00|283.14|282.99|283.14|282.99|283.19|283.04|283.04|282.89|63
1696617600000|2023-10-06 18:40:00|283.09|282.94|283.14|282.94|283.19|283.04|283.09|282.94|41
1696617900000|2023-10-06 18:45:00|283.19|282.99|283.14|282.99|283.19|283.04|283.14|282.94|14
1696618200000|2023-10-06 18:50:00|283.09|282.94|283.09|282.94|283.14|282.99|283.04|282.89|23
1696618500000|2023-10-06 18:55:00|283.14|282.89|283.14|282.99|283.19|282.99|283.04|282.89|9
1696618800000|2023-10-06 19:00:00|283.09|282.94|282.99|282.84|283.14|282.99|282.99|282.84|10
1696619100000|2023-10-06 19:05:00|282.94|282.79|283.09|282.94|283.09|282.94|282.94|282.79|22
1696619400000|2023-10-06 19:10:00|283.04|282.89|282.99|282.84|283.09|282.89|282.99|282.79|12
1696619700000|2023-10-06 19:15:00|283.04|282.89|282.99|282.79|283.04|282.89|282.94|282.79|15
1696620000000|2023-10-06 19:20:00|282.94|282.84|282.99|282.84|283.04|282.89|282.94|282.74|12
1696620300000|2023-10-06 19:25:00|283.04|282.79|282.99|282.84|283.09|282.89|282.99|282.79|11
1696620600000|2023-10-06 19:30:00|283.04|282.89|282.89|282.74|283.04|282.89|282.89|282.69|16
1696620900000|2023-10-06 19:35:00|282.94|282.79|282.99|282.84|282.99|282.84|282.94|282.74|5
1696621200000|2023-10-06 19:40:00|282.94|282.79|282.89|282.69|282.99|282.84|282.84|282.69|12
1696621500000|2023-10-06 19:45:00|282.84|282.74|282.89|282.74|282.89|282.74|282.84|282.69|36
1696621800000|2023-10-06 19:50:00|282.84|282.69|282.69|282.49|282.84|282.69|282.69|282.49|62
1696622100000|2023-10-06 19:55:00|282.64|282.54|282.74|282.59|282.79|282.59|282.64|282.49|30
1696622400000|2023-10-06 20:00:00|282.69|282.54|282.79|282.64|282.79|282.64|282.69|282.54|2
1696622700000|2023-10-06 20:05:00|282.84|282.59|282.84|282.69|282.89|282.74|282.84|282.59|10
1696623000000|2023-10-06 20:10:00|282.89|282.74|282.89|282.69|282.89|282.74|282.84|282.69|8
1696623300000|2023-10-06 20:15:00||282.74||282.69||282.74||282.69|0
1696623600000|2023-10-06 20:20:00|282.84||282.89||282.89||282.84||0
1696623900000|2023-10-06 20:25:00|282.84|282.64|282.79|282.59|282.84|282.64|282.74|282.54|55
1696624500000|2023-10-06 20:35:00||282.64||282.59||282.64||282.59|0
1696624800000|2023-10-06 20:40:00|282.74|282.64|282.84|282.64|282.84|282.69|282.74|282.64|10
1696625100000|2023-10-06 20:45:00|282.79|282.59|282.69|282.54|282.79|282.64|282.69|282.54|7
1696625400000|2023-10-06 20:50:00|||||||||5
1696625700000|2023-10-06 20:55:00|282.74|282.49|282.74|282.54|282.74|282.59|282.69|282.49|3
1696802400000|2023-10-08 22:00:00|281.59|280.99|281.29|280.69|281.59|280.99|281.29|280.69|0
1696802700000|2023-10-08 22:05:00|281.19|280.59|280.89|280.29|281.39|280.79|280.89|280.29|0
1696803000000|2023-10-08 22:10:00|280.99|280.39|281.09|280.49|281.29|280.69|280.89|280.29|0
1696803300000|2023-10-08 22:15:00|281.19|280.59|281.29|280.69|281.39|280.79|281.19|280.59|0
1696803600000|2023-10-08 22:20:00|281.39|280.79|281.49|280.89|281.49|280.89|281.29|280.69|0
1696803900000|2023-10-08 22:25:00|281.59|280.99|281.49|280.89|281.59|280.99|281.49|280.89|0
1696804200000|2023-10-08 22:30:00|281.39|280.79|281.49|280.89|281.49|280.89|281.39|280.79|0
1696804500000|2023-10-08 22:35:00|281.59|280.99|281.39|280.79|281.59|280.99|281.39|280.79|0
1696804800000|2023-10-08 22:40:00|281.49|280.89|281.39|280.79|281.59|280.99|281.39|280.79|0
1696805100000|2023-10-08 22:45:00|281.49|280.89|281.39|280.79|281.49|280.89|281.39|280.79|0
1696805400000|2023-10-08 22:50:00|281.29|280.69|281.29|280.69|281.29|280.69|281.19|280.59|0
1696805700000|2023-10-08 22:55:00|281.19|280.59|281.29|280.69|281.29|280.69|281.19|280.59|0
1696806000000|2023-10-08 23:00:00|281.59|280.99|281.59|280.99|281.59|280.99|281.59|280.99|0
1696806300000|2023-10-08 23:05:00|281.49|280.89|281.59|280.99|281.59|280.99|281.49|280.89|0
1696806900000|2023-10-08 23:15:00|281.69|281.09|281.59|280.99|281.69|281.09|281.59|280.99|0
1696807200000|2023-10-08 23:20:00|281.69|281.09|281.69|281.09|281.69|281.09|281.59|280.99|0
1696807500000|2023-10-08 23:25:00|281.59|280.99|281.69|281.09|281.69|281.09|281.59|280.99|0
1696807800000|2023-10-08 23:30:00|281.59|280.99|281.59|280.99|281.69|281.09|281.59|280.99|0
1696808100000|2023-10-08 23:35:00|281.69|281.09|281.69|281.09|281.69|281.09|281.59|280.99|0
1696808400000|2023-10-08 23:40:00|281.79|281.19|281.79|281.19|281.79|281.19|281.69|281.09|0
1696808700000|2023-10-08 23:45:00|281.69|281.09|281.69|281.09|281.79|281.19|281.59|280.99|0
1696809000000|2023-10-08 23:50:00|281.79|281.19|281.79|281.19|281.79|281.19|281.69|281.09|0
1696809300000|2023-10-08 23:55:00|281.89|281.29|281.89|281.29|281.89|281.29|281.79|281.19|0
1696809600000|2023-10-09 00:00:00|281.79|281.19|281.79|281.19|281.89|281.29|281.79|281.19|0
1696809900000|2023-10-09 00:05:00|281.89|281.29|281.69|281.09|281.89|281.29|281.69|281.09|0
1696810200000|2023-10-09 00:10:00|281.59|280.99|281.59|280.99|281.69|281.09|281.59|280.99|0
1696810500000|2023-10-09 00:15:00|281.69|281.09|281.79|281.19|281.79|281.19|281.59|280.99|0
1696810800000|2023-10-09 00:20:00|281.69|281.09|281.79|281.19|281.79|281.19|281.69|281.09|0
1696811100000|2023-10-09 00:25:00|281.89|281.29|281.79|281.19|281.89|281.29|281.69|281.09|0
1696811400000|2023-10-09 00:30:00|281.49|281.24|281.14|280.99|281.79|281.59|281.09|280.94|945
1696811700000|2023-10-09 00:35:00|281.19|281.04|281.59|281.44|281.59|281.44|281.14|280.99|312
1696812000000|2023-10-09 00:40:00|281.54|281.39|281.69|281.54|281.79|281.64|281.54|281.34|304
1696812300000|2023-10-09 00:45:00|281.74|281.59|281.24|281.09|281.74|281.59|281.24|281.09|239
1696812600000|2023-10-09 00:50:00|281.19|281.04|281.34|281.19|281.39|281.24|281.09|280.94|288
1696812900000|2023-10-09 00:55:00|281.29|281.14|280.94|280.79|281.29|281.14|280.94|280.74|267
1696813200000|2023-10-09 01:00:00|280.74|280.54|280.34|280.19|280.74|280.54|280.24|280.04|923
1696813500000|2023-10-09 01:05:00|280.29|280.14|280.04|279.89|280.29|280.14|279.74|279.59|756
1696813800000|2023-10-09 01:10:00|279.94|279.79|279.79|279.64|280.14|279.94|279.79|279.64|442
1696814100000|2023-10-09 01:15:00|279.74|279.59|280.04|279.89|280.09|279.94|279.74|279.59|241
1696814400000|2023-10-09 01:20:00|280.09|279.94|279.94|279.79|280.19|280.04|279.84|279.69|216
1696814700000|2023-10-09 01:25:00|279.89|279.74|280.44|280.29|280.49|280.29|279.84|279.69|226
1696815000000|2023-10-09 01:30:00|280.49|280.34|280.39|280.24|280.49|280.34|280.14|279.99|277
1696815300000|2023-10-09 01:35:00|280.44|280.29|280.34|280.19|280.49|280.34|280.14|279.99|241
1696815600000|2023-10-09 01:40:00|280.29|280.14|280.39|280.24|280.49|280.34|280.24|280.09|221
1696815900000|2023-10-09 01:45:00|280.44|280.19|280.44|280.24|280.49|280.34|280.34|280.19|158
1696816200000|2023-10-09 01:50:00|280.49|280.29|280.44|280.29|280.54|280.39|280.39|280.24|99
1696816500000|2023-10-09 01:55:00|280.49|280.34|280.44|280.29|280.54|280.34|280.39|280.24|171
1696816800000|2023-10-09 02:00:00|280.49|280.34|280.64|280.49|280.64|280.49|280.49|280.29|240
1696817100000|2023-10-09 02:05:00|280.69|280.54|280.81|280.66|280.81|280.66|280.69|280.49|183
1696817400000|2023-10-09 02:10:00|280.76|280.61|280.66|280.51|280.76|280.61|280.66|280.51|112
1696817700000|2023-10-09 02:15:00|280.71|280.56|280.81|280.66|280.81|280.66|280.71|280.56|62
1696818000000|2023-10-09 02:20:00|280.86|280.71|280.96|280.81|281.01|280.86|280.86|280.71|231
1696818300000|2023-10-09 02:25:00|281.01|280.86|281.31|281.16|281.36|281.21|281.01|280.86|192
1696818600000|2023-10-09 02:30:00|281.26|281.11|281.31|281.16|281.31|281.16|281.26|281.11|155
1696818900000|2023-10-09 02:35:00|281.36|281.11|281.21|281.06|281.46|281.31|281.16|280.96|245
1696819200000|2023-10-09 02:40:00|281.16|281.01|281.46|281.31|281.51|281.31|281.16|281.01|206
1696819500000|2023-10-09 02:45:00|281.41|281.26|281.21|281.01|281.46|281.31|281.06|280.91|337
1696819800000|2023-10-09 02:50:00|281.26|281.06|281.01|280.86|281.31|281.16|280.96|280.81|128
1696820100000|2023-10-09 02:55:00|280.96|280.81|281.01|280.86|281.06|280.91|280.91|280.71|302
1696820400000|2023-10-09 03:00:00|281.06|280.91|280.81|280.66|281.06|280.91|280.71|280.56|356
1696820700000|2023-10-09 03:05:00|280.76|280.61|280.61|280.41|280.76|280.61|280.61|280.41|199
1696821000000|2023-10-09 03:10:00|280.56|280.36|280.51|280.36|280.56|280.41|280.51|280.36|129
1696821300000|2023-10-09 03:15:00|280.46|280.31|280.36|280.21|280.46|280.31|280.31|280.16|177
1696821600000|2023-10-09 03:20:00|280.31|280.16|280.31|280.16|280.46|280.26|280.21|280.06|399
1696821900000|2023-10-09 03:25:00|280.26|280.11|280.31|280.16|280.36|280.21|280.16|280.01|201
1696822200000|2023-10-09 03:30:00|280.26|280.11|280.16|280.01|280.31|280.16|280.11|279.96|346
1696822500000|2023-10-09 03:35:00|280.21|280.06|280.21|280.06|280.26|280.11|280.16|280.01|197
1696822800000|2023-10-09 03:40:00|280.26|280.11|280.11|279.91|280.26|280.11|280.06|279.91|196
1696823100000|2023-10-09 03:45:00|280.06|279.86|280.06|279.91|280.11|279.91|280.06|279.86|152
1696823400000|2023-10-09 03:50:00|280.11|279.96|280.11|279.96|280.21|280.06|280.06|279.91|210
1696823700000|2023-10-09 03:55:00|280.06|279.91|280.01|279.86|280.06|279.91|279.96|279.81|116
1696824000000|2023-10-09 04:00:00|280.06|279.91|280.11|279.96|280.31|280.16|280.06|279.91|94
1696824300000|2023-10-09 04:05:00|280.06|279.91|280.16|280.01|280.26|280.11|280.01|279.86|272
1696824600000|2023-10-09 04:10:00|280.21|279.96|280.21|280.06|280.26|280.11|280.11|279.96|148
1696824900000|2023-10-09 04:15:00|280.26|280.11|280.36|280.21|280.46|280.26|280.26|280.11|203
1696825200000|2023-10-09 04:20:00|280.41|280.26|280.51|280.36|280.56|280.41|280.41|280.26|64
1696825500000|2023-10-09 04:25:00|280.46|280.31|280.41|280.26|280.51|280.36|280.36|280.21|155
1696825800000|2023-10-09 04:30:00|280.36|280.21|280.46|280.31|280.46|280.31|280.36|280.21|96
1696826100000|2023-10-09 04:35:00|280.51|280.36|280.51|280.36|280.51|280.36|280.46|280.31|94
1696826400000|2023-10-09 04:40:00|280.56|280.31|280.46|280.31|280.56|280.41|280.41|280.26|75
1696826700000|2023-10-09 04:45:00|280.51|280.36|280.51|280.31|280.56|280.36|280.46|280.26|155
1696827000000|2023-10-09 04:50:00|280.46|280.36|280.56|280.41|280.56|280.41|280.46|280.31|132
1696827300000|2023-10-09 04:55:00|280.51|280.36|280.61|280.46|280.61|280.46|280.51|280.36|59
1696827600000|2023-10-09 05:00:00|280.56|280.41|280.86|280.71|280.96|280.81|280.56|280.41|378
1696827900000|2023-10-09 05:05:00|280.91|280.76|280.86|280.71|281.06|280.91|280.86|280.71|210
1696828200000|2023-10-09 05:10:00|280.81|280.66|280.86|280.71|280.86|280.71|280.81|280.66|57
1696828500000|2023-10-09 05:15:00|||||||||43
1696828800000|2023-10-09 05:20:00|280.91|280.76|280.76|280.61|280.91|280.76|280.76|280.61|106
1696829100000|2023-10-09 05:25:00|280.81|280.66|280.81|280.66|280.81|280.66|280.81|280.66|31
1696829400000|2023-10-09 05:30:00|280.86|280.71|280.86|280.71|280.91|280.76|280.86|280.71|82
1696829700000|2023-10-09 05:35:00|280.91|280.76|280.86|280.71|280.91|280.76|280.86|280.66|120
1696830000000|2023-10-09 05:40:00|280.91|280.76|280.91|280.76|280.91|280.76|280.81|280.66|101
1696830300000|2023-10-09 05:45:00|280.86|280.71|280.86|280.71|280.86|280.71|280.86|280.71|44
1696830600000|2023-10-09 05:50:00|280.81|280.66|280.86|280.71|280.86|280.71|280.81|280.66|58
1696830900000|2023-10-09 05:55:00|280.91|280.76|280.91|280.76|280.91|280.76|280.86|280.71|44
1696831200000|2023-10-09 06:00:00|280.86|280.71|280.56|280.41|280.86|280.71|280.41|280.26|498
1696831500000|2023-10-09 06:05:00|280.51|280.36|280.56|280.41|280.61|280.46|280.41|280.26|271
1696831800000|2023-10-09 06:10:00|280.61|280.46|280.46|280.31|280.61|280.46|280.41|280.26|232
1696832100000|2023-10-09 06:15:00|280.41|280.26|280.61|280.46|280.61|280.46|280.41|280.21|177
1696832400000|2023-10-09 06:20:00|280.66|280.51|280.51|280.36|280.66|280.51|280.46|280.31|141
1696832700000|2023-10-09 06:25:00|280.46|280.31|280.51|280.36|280.51|280.36|280.41|280.26|86
1696833000000|2023-10-09 06:30:00|280.46|280.31|280.46|280.31|280.51|280.36|280.46|280.31|66
1696833300000|2023-10-09 06:35:00|280.51|280.36|280.51|280.36|280.51|280.36|280.46|280.31|108
1696833600000|2023-10-09 06:40:00|280.56|280.41|280.51|280.36|280.56|280.41|280.51|280.36|72
1696833900000|2023-10-09 06:45:00|280.56|280.41|280.31|280.16|280.61|280.41|280.31|280.16|196
1696834200000|2023-10-09 06:50:00|280.26|280.11|280.11|279.96|280.31|280.16|280.11|279.96|179
1696834500000|2023-10-09 06:55:00|280.06|279.91|279.96|279.81|280.06|279.91|279.96|279.81|135
1696834800000|2023-10-09 07:00:00|279.91|279.76|280.01|279.86|280.06|279.91|279.91|279.76|284
1696835100000|2023-10-09 07:05:00|280.06|279.91|279.66|279.51|280.06|279.91|279.66|279.51|317
1696835400000|2023-10-09 07:10:00|279.71|279.56|279.46|279.31|279.91|279.76|279.46|279.31|235
1696835700000|2023-10-09 07:15:00|279.51|279.36|279.56|279.41|279.66|279.51|279.41|279.26|251
1696836000000|2023-10-09 07:20:00|279.51|279.36|279.46|279.31|279.61|279.46|279.46|279.26|244
1696836300000|2023-10-09 07:25:00|279.51|279.36|279.61|279.46|279.66|279.51|279.46|279.31|246
1696836600000|2023-10-09 07:30:00|279.66|279.51|279.61|279.46|279.76|279.61|279.56|279.41|168
1696836900000|2023-10-09 07:35:00|279.66|279.51|279.56|279.41|279.71|279.56|279.51|279.36|130
1696837200000|2023-10-09 07:40:00|279.51|279.36|279.41|279.26|279.51|279.36|279.31|279.16|209
1696837500000|2023-10-09 07:45:00|279.46|279.31|279.56|279.41|279.56|279.41|279.41|279.26|141
1696837800000|2023-10-09 07:50:00|279.61|279.36|279.61|279.46|279.76|279.61|279.56|279.36|106
1696838100000|2023-10-09 07:55:00|279.66|279.51|279.76|279.56|279.76|279.61|279.61|279.51|88
1696838400000|2023-10-09 08:00:00|279.71|279.61|279.66|279.51|279.76|279.61|279.61|279.46|222
1696838700000|2023-10-09 08:05:00|279.61|279.46|279.66|279.46|279.66|279.46|279.51|279.36|157
1696839000000|2023-10-09 08:10:00|279.61|279.51|279.66|279.51|279.71|279.56|279.56|279.41|86
1696839300000|2023-10-09 08:15:00|279.71|279.56|279.66|279.51|279.76|279.61|279.56|279.41|107
1696839600000|2023-10-09 08:20:00|279.61|279.46|279.61|279.46|279.81|279.61|279.61|279.46|93
1696839900000|2023-10-09 08:25:00|279.66|279.41|279.66|279.46|279.71|279.56|279.56|279.41|48
1696840200000|2023-10-09 08:30:00|279.61|279.51|279.71|279.56|279.76|279.61|279.61|279.46|112
1696840500000|2023-10-09 08:35:00|279.66|279.51|280.01|279.86|280.01|279.86|279.66|279.51|171
1696840800000|2023-10-09 08:40:00|279.96|279.81|279.96|279.81|280.06|279.86|279.96|279.81|156
1696841100000|2023-10-09 08:45:00|280.01|279.86|280.01|279.86|280.06|279.91|279.96|279.81|164
1696841400000|2023-10-09 08:50:00|279.96|279.81|280.01|279.86|280.01|279.86|279.96|279.81|118
1696841700000|2023-10-09 08:55:00|279.96|279.81|279.86|279.71|280.01|279.86|279.81|279.66|465
1696842000000|2023-10-09 09:00:00|279.96|279.76|280.06|279.91|280.06|279.91|279.91|279.76|258
1696842300000|2023-10-09 09:05:00|280.11|279.96|280.11|279.96|280.16|280.01|280.06|279.91|167
1696842600000|2023-10-09 09:10:00|280.06|279.91|280.01|279.86|280.06|279.91|279.96|279.81|94
1696842900000|2023-10-09 09:15:00|280.06|279.91|279.96|279.76|280.06|279.91|279.96|279.76|77
1696843200000|2023-10-09 09:20:00|280.26|279.66|280.26|279.66|280.26|279.66|280.16|279.56|0
1696843500000|2023-10-09 09:25:00|280.36|279.76|280.26|279.66|280.36|279.76|280.26|279.66|6
1696843800000|2023-10-09 09:30:00|280.16|279.56|280.16|279.56|280.26|279.66|280.16|279.56|0
1696844100000|2023-10-09 09:35:00|280.26|279.66|280.06|279.46|280.26|279.66|280.06|279.46|0
1696844400000|2023-10-09 09:40:00|279.96|279.36|280.06|279.46|280.16|279.56|279.96|279.36|0
1696844700000|2023-10-09 09:45:00|279.96|279.36|279.96|279.36|280.06|279.46|279.96|279.36|0
1696845000000|2023-10-09 09:50:00|279.91|279.76|280.06|279.91|280.06|279.91|279.91|279.71|86
1696845300000|2023-10-09 09:55:00|280.01|279.86|280.01|279.86|280.11|279.96|280.01|279.86|38
1696845600000|2023-10-09 10:00:00|280.06|279.91|280.06|279.91|280.06|279.91|280.01|279.86|16
1696845900000|2023-10-09 10:05:00|280.01|279.86|280.06|279.91|280.11|279.96|280.01|279.81|2
1696846200000|2023-10-09 10:10:00|280.01|279.86|280.11|279.96|280.11|279.96|280.01|279.86|7
1696846500000|2023-10-09 10:15:00|280.16|280.01|280.06|279.91|280.16|280.01|280.06|279.91|8
1696846800000|2023-10-09 10:20:00|280.01|279.86|280.06|279.91|280.11|279.96|280.01|279.86|6
1696847100000|2023-10-09 10:25:00|280.01|279.86|279.96|279.81|280.06|279.91|279.96|279.81|6
1696847400000|2023-10-09 10:30:00|280.01|279.86|280.01|279.86|280.01|279.86|279.96|279.81|3
1696847700000|2023-10-09 10:35:00|279.96|279.81|280.01|279.86|280.06|279.91|279.96|279.81|5
1696848000000|2023-10-09 10:40:00|279.96|279.81|279.96|279.81|280.01|279.86|279.96|279.81|2
1696848300000|2023-10-09 10:45:00|279.91|279.76|279.96|279.81|280.01|279.86|279.91|279.76|2
1696848600000|2023-10-09 10:50:00|280.01|279.86|279.91|279.76|280.01|279.86|279.91|279.76|4
1696848900000|2023-10-09 10:55:00|279.86|279.71|279.81|279.66|279.91|279.71|279.81|279.61|15
1696849200000|2023-10-09 11:00:00|279.86|279.71|279.81|279.61|279.86|279.71|279.81|279.61|3
1696849500000|2023-10-09 11:05:00|279.76|279.56|279.71|279.56|279.81|279.61|279.66|279.51|3
1696849800000|2023-10-09 11:10:00|279.76|279.61|279.71|279.51|279.76|279.61|279.71|279.51|2
1696850100000|2023-10-09 11:15:00|279.76|279.56|279.71|279.56|279.76|279.56|279.66|279.51|4
1696850400000|2023-10-09 11:20:00|279.66|279.51|279.71|279.51|279.76|279.61|279.66|279.51|10
1696850700000|2023-10-09 11:25:00|279.66|279.56|279.71|279.56|279.71|279.56|279.61|279.46|15
1696851000000|2023-10-09 11:30:00|279.76|279.61|279.76|279.56|279.76|279.61|279.71|279.56|13
1696851300000|2023-10-09 11:35:00|279.71|279.61|279.76|279.56|279.76|279.61|279.71|279.56|6
1696851600000|2023-10-09 11:40:00|279.71|279.61|279.66|279.51|279.76|279.61|279.66|279.51|5
1696851900000|2023-10-09 11:45:00|279.61|279.46|279.66|279.51|279.71|279.56|279.61|279.41|19
1696852200000|2023-10-09 11:50:00|279.71|279.56|279.71|279.56|279.76|279.56|279.71|279.56|7
1696852500000|2023-10-09 11:55:00|279.66|279.51|279.61|279.46|279.71|279.56|279.61|279.41|14
1696852800000|2023-10-09 12:00:00|279.56|279.41|279.61|279.46|279.66|279.51|279.56|279.41|3
1696853100000|2023-10-09 12:05:00|279.66|279.51|279.76|279.61|279.76|279.61|279.61|279.46|4
1696853400000|2023-10-09 12:10:00|279.71|279.56|279.81|279.61|279.81|279.66|279.71|279.56|4
1696853700000|2023-10-09 12:15:00|279.86|279.66|279.86|279.66|279.86|279.71|279.81|279.61|2
1696854000000|2023-10-09 12:20:00|279.81|279.61|279.76|279.61|279.86|279.66|279.76|279.56|2
1696854300000|2023-10-09 12:25:00|279.81|279.66|279.81|279.61|279.86|279.71|279.76|279.61|1
1696854600000|2023-10-09 12:30:00|279.76|279.66|279.71|279.56|279.86|279.66|279.66|279.51|2
1696854900000|2023-10-09 12:35:00|279.66|279.51|279.56|279.41|279.76|279.56|279.56|279.41|4
1696855200000|2023-10-09 12:40:00|279.51|279.36|279.51|279.31|279.56|279.41|279.46|279.31|10
1696855500000|2023-10-09 12:45:00|279.46|279.36|279.61|279.41|279.61|279.46|279.46|279.31|4
1696855800000|2023-10-09 12:50:00|279.66|279.46|279.76|279.61|279.76|279.61|279.61|279.41|63
1696856100000|2023-10-09 12:55:00|279.71|279.56|279.66|279.46|279.76|279.61|279.66|279.46|12
1696856400000|2023-10-09 13:00:00|279.61|279.51|279.81|279.61|279.86|279.66|279.61|279.51|16
1696856700000|2023-10-09 13:05:00|279.76|279.56|279.76|279.56|279.81|279.66|279.66|279.51|53
1696857000000|2023-10-09 13:10:00|279.71|279.61|279.66|279.51|279.76|279.61|279.66|279.46|2
1696857300000|2023-10-09 13:15:00|279.61|279.46|279.66|279.46|279.71|279.56|279.56|279.36|5
1696857600000|2023-10-09 13:20:00|279.61|279.51|279.71|279.51|279.71|279.56|279.61|279.41|5
1696857900000|2023-10-09 13:25:00|279.66|279.56|279.66|279.51|279.86|279.66|279.66|279.51|14
1696858200000|2023-10-09 13:30:00|279.61|279.46|279.21|279.01|279.66|279.51|278.91|278.76|231
1696858500000|2023-10-09 13:35:00|279.16|278.96|279.21|279.06|279.36|279.21|279.11|278.96|311
1696858800000|2023-10-09 13:40:00|279.26|279.11|279.96|279.76|279.96|279.76|279.21|279.06|156
1696859100000|2023-10-09 13:45:00|279.91|279.71|279.86|279.71|280.01|279.86|279.86|279.66|191
1696859400000|2023-10-09 13:50:00|279.91|279.66|279.76|279.56|279.91|279.66|279.56|279.36|71
1696859700000|2023-10-09 13:55:00|279.71|279.51|279.81|279.61|279.96|279.76|279.66|279.51|79
1696860000000|2023-10-09 14:00:00|279.76|279.66|279.46|279.31|279.91|279.71|279.46|279.31|78
1696860300000|2023-10-09 14:05:00|279.41|279.26|279.46|279.31|279.56|279.41|279.36|279.21|83
1696860600000|2023-10-09 14:10:00|279.51|279.36|279.56|279.41|279.56|279.41|279.36|279.21|30
1696860900000|2023-10-09 14:15:00|279.61|279.36|279.71|279.56|279.76|279.61|279.51|279.36|30
1696861200000|2023-10-09 14:20:00|279.66|279.51|279.81|279.61|279.81|279.61|279.56|279.41|40
1696861500000|2023-10-09 14:25:00|279.76|279.56|279.61|279.41|279.76|279.61|279.51|279.36|15
1696861800000|2023-10-09 14:30:00|279.56|279.46|279.56|279.36|279.66|279.46|279.51|279.36|27
1696862100000|2023-10-09 14:35:00|279.61|279.41|279.51|279.36|279.71|279.51|279.51|279.36|16
1696862400000|2023-10-09 14:40:00|279.56|279.41|279.66|279.46|279.71|279.56|279.46|279.31|9
1696862700000|2023-10-09 14:45:00|279.61|279.41|279.31|279.16|279.66|279.46|279.31|279.16|11
1696863000000|2023-10-09 14:50:00|279.36|279.21|279.36|279.21|279.46|279.31|279.26|279.11|5
1696863300000|2023-10-09 14:55:00|279.41|279.16|279.46|279.26|279.46|279.31|279.36|279.16|31
1696863600000|2023-10-09 15:00:00|279.41|279.31|279.61|279.41|279.61|279.46|279.41|279.26|5
1696863900000|2023-10-09 15:05:00|279.56|279.46|279.61|279.46|279.66|279.51|279.51|279.31|17
1696864200000|2023-10-09 15:10:00|279.56|279.41|279.61|279.41|279.66|279.51|279.56|279.36|36
1696864500000|2023-10-09 15:15:00|279.56|279.46|279.61|279.46|279.66|279.46|279.56|279.36|55
1696864800000|2023-10-09 15:20:00|279.66|279.51|279.66|279.51|279.71|279.56|279.61|279.46|13
1696865100000|2023-10-09 15:25:00|279.61|279.46|279.86|279.71|279.86|279.71|279.61|279.46|70
1696865400000|2023-10-09 15:30:00|279.81|279.66|279.86|279.71|279.86|279.71|279.81|279.66|70
1696865700000|2023-10-09 15:35:00|279.91|279.76|280.01|279.86|280.06|279.91|279.91|279.76|34
1696866000000|2023-10-09 15:40:00|279.96|279.81|279.96|279.76|279.96|279.81|279.86|279.66|24
1696866300000|2023-10-09 15:45:00|279.91|279.71|279.91|279.71|279.96|279.81|279.81|279.61|34
1696866600000|2023-10-09 15:50:00|279.96|279.76|279.96|279.81|280.01|279.81|279.91|279.71|8
1696866900000|2023-10-09 15:55:00|280.01|279.76|280.06|279.86|280.06|279.91|279.96|279.76|7
1696867200000|2023-10-09 16:00:00|280.01|279.91|279.96|279.81|280.06|279.91|279.96|279.76|0
1696867500000|2023-10-09 16:05:00|280.01|279.86|280.06|279.91|280.11|279.96|280.01|279.81|13
1696867800000|2023-10-09 16:10:00|280.01|279.86|280.06|279.86|280.06|279.91|280.01|279.86|0
1696868100000|2023-10-09 16:15:00|280.01|279.91|280.06|279.86|280.06|279.91|279.96|279.81|6
1696868400000|2023-10-09 16:20:00|280.01|279.91|280.11|279.91|280.16|279.96|280.01|279.91|8
1696868700000|2023-10-09 16:25:00|280.06|279.86|279.86|279.71|280.11|279.86|279.86|279.71|17
1696869000000|2023-10-09 16:30:00|279.81|279.66|279.86|279.71|279.86|279.71|279.81|279.66|4
1696869300000|2023-10-09 16:35:00|279.81|279.66|279.76|279.61|279.86|279.71|279.76|279.61|5
1696869600000|2023-10-09 16:40:00|279.71|279.56|279.76|279.61|279.81|279.61|279.71|279.56|11
1696869900000|2023-10-09 16:45:00|279.81|279.56|279.86|279.66|279.91|279.71|279.71|279.56|1
1696870200000|2023-10-09 16:50:00|279.91|279.71|279.86|279.66|279.91|279.76|279.81|279.61|4
1696870500000|2023-10-09 16:55:00|279.81|279.71|279.86|279.66|279.91|279.76|279.76|279.56|20
1696870800000|2023-10-09 17:00:00|279.81|279.71|279.86|279.66|279.91|279.76|279.81|279.61|11
1696871100000|2023-10-09 17:05:00|279.91|279.71|279.96|279.76|279.96|279.76|279.81|279.66|3
1696871400000|2023-10-09 17:10:00|279.91|279.71|280.11|279.91|280.11|279.91|279.91|279.71|18
1696871700000|2023-10-09 17:15:00|280.06|279.96|280.06|279.91|280.11|279.96|280.06|279.91|28
1696872000000|2023-10-09 17:20:00|280.01|279.86|280.11|279.96|280.11|279.96|280.01|279.86|6
1696872300000|2023-10-09 17:25:00|280.16|279.91|280.21|280.01|280.21|280.06|280.16|279.91|1
1696872600000|2023-10-09 17:30:00|280.26|280.06|280.46|280.31|280.46|280.31|280.26|280.01|21
1696872900000|2023-10-09 17:35:00|280.41|280.26|280.46|280.26|280.51|280.36|280.41|280.21|80
1696873200000|2023-10-09 17:40:00|280.51|280.31|280.66|280.51|280.71|280.56|280.51|280.31|13
1696873500000|2023-10-09 17:45:00|280.61|280.46|280.71|280.51|280.76|280.61|280.61|280.46|62
1696873800000|2023-10-09 17:50:00|280.76|280.56|280.76|280.56|280.76|280.61|280.71|280.51|4
1696874100000|2023-10-09 17:55:00|280.81|280.61|280.81|280.66|280.81|280.66|280.76|280.56|16
1696874400000|2023-10-09 18:00:00|280.76|280.61|280.86|280.66|280.86|280.66|280.71|280.56|72
1696874700000|2023-10-09 18:05:00|280.81|280.71|280.91|280.71|280.91|280.76|280.81|280.66|10
1696875000000|2023-10-09 18:10:00|280.86|280.76|280.86|280.71|280.91|280.76|280.86|280.66|6
1696875300000|2023-10-09 18:15:00|280.91|280.76|280.86|280.71|280.96|280.81|280.86|280.66|50
1696875600000|2023-10-09 18:20:00|280.81|280.66|280.96|280.76|280.96|280.76|280.81|280.66|22
1696875900000|2023-10-09 18:25:00|280.91|280.81|280.96|280.76|280.96|280.81|280.91|280.76|3
1696876200000|2023-10-09 18:30:00|280.91|280.81|280.86|280.71|280.91|280.81|280.86|280.71|6
1696876500000|2023-10-09 18:35:00|280.81|280.66|280.86|280.71|280.91|280.71|280.71|280.56|20
1696876800000|2023-10-09 18:40:00|280.91|280.76|281.01|280.81|281.06|280.91|280.91|280.71|14
1696877100000|2023-10-09 18:45:00|280.96|280.86|280.96|280.76|281.01|280.86|280.91|280.71|1
1696877400000|2023-10-09 18:50:00|281.01|280.81|280.96|280.81|281.01|280.81|280.86|280.71|7
1696877700000|2023-10-09 18:55:00|281.01|280.86|280.96|280.81|281.06|280.91|280.96|280.81|9
1696878000000|2023-10-09 19:00:00|280.91|280.76|280.91|280.71|280.91|280.76|280.81|280.66|22
1696878300000|2023-10-09 19:05:00|280.86|280.76|280.81|280.66|280.96|280.81|280.81|280.66|13
1696878600000|2023-10-09 19:10:00|280.86|280.71|280.81|280.61|280.91|280.76|280.81|280.61|8
1696878900000|2023-10-09 19:15:00|280.76|280.66|280.81|280.61|280.91|280.71|280.76|280.56|10
1696879200000|2023-10-09 19:20:00|280.76|280.66|280.81|280.66|280.86|280.71|280.76|280.61|3
1696879500000|2023-10-09 19:25:00|280.76|280.61|280.86|280.66|280.86|280.71|280.76|280.61|1
1696879800000|2023-10-09 19:30:00|280.81|280.61|280.66|280.51|280.81|280.66|280.66|280.51|1
1696880100000|2023-10-09 19:35:00|280.61|280.46|280.61|280.46|280.71|280.51|280.61|280.46|11
1696880400000|2023-10-09 19:40:00|280.66|280.51|280.61|280.46|280.66|280.51|280.56|280.41|7
1696880700000|2023-10-09 19:45:00|280.66|280.41|280.71|280.56|280.76|280.56|280.61|280.41|12
1696881000000|2023-10-09 19:50:00|280.66|280.51|280.71|280.51|280.76|280.61|280.61|280.46|22
1696881300000|2023-10-09 19:55:00|280.66|280.56|280.61|280.46|280.66|280.56|280.56|280.41|71
1696881600000|2023-10-09 20:00:00|280.66|280.51|280.71|280.56|280.71|280.56|280.66|280.46|16
1696881900000|2023-10-09 20:05:00|280.76|280.61|280.71|280.56|280.76|280.61|280.71|280.56|9
1696882200000|2023-10-09 20:10:00|280.76|280.61|280.76|280.61|280.76|280.61|280.76|280.56|3
1696882500000|2023-10-09 20:15:00|280.81|280.66|280.81|280.66|280.81|280.66|280.81|280.66|0
1696882800000|2023-10-09 20:20:00|||||||||3
1696883100000|2023-10-09 20:25:00|280.76|280.61|280.76|280.61|280.76|280.61|280.76|280.61|2
1696883700000|2023-10-09 20:35:00|280.71|280.56|280.71|280.56|280.71|280.56|280.71|280.56|2
1696884000000|2023-10-09 20:40:00|280.66|280.51|280.66|280.51|280.71|280.51|280.66|280.51|11
1696884300000|2023-10-09 20:45:00|280.71||280.66||280.71||280.66||0
1696884600000|2023-10-09 20:50:00|280.71||280.71||280.76||280.66||0
1696884900000|2023-10-09 20:55:00|280.76|280.46|280.71|280.51|280.76|280.51|280.66|280.46|8
1696885200000|2023-10-09 21:00:00|280.81|280.31|280.81|280.31|280.81|280.31|280.81|280.31|0
1696885800000|2023-10-09 21:10:00|280.86|280.26|280.86|280.26|280.86|280.26|280.86|280.26|0
1696887600000|2023-10-09 21:40:00|280.76|280.16|280.76|280.16|280.76|280.16|280.76|280.16|0
1696888800000|2023-10-09 22:00:00|280.86|280.26|280.76|280.16|280.86|280.26|280.76|280.16|0
1696890300000|2023-10-09 22:25:00|280.86|280.26|280.76|280.16|280.86|280.26|280.76|280.16|0
1696890600000|2023-10-09 22:30:00|280.86|280.26|280.76|280.16|280.86|280.26|280.76|280.16|0
1696893000000|2023-10-09 23:10:00|280.86|280.26|280.86|280.26|280.86|280.26|280.86|280.26|0
1696893600000|2023-10-09 23:20:00|280.76|280.16|280.86|280.26|280.86|280.26|280.76|280.16|0
1696894500000|2023-10-09 23:35:00|280.76|280.16|280.86|280.26|280.86|280.26|280.76|280.16|0
1696894800000|2023-10-09 23:40:00|280.76|280.16|280.76|280.16|280.76|280.16|280.76|280.16|0
1696895400000|2023-10-09 23:50:00|280.86|280.26|280.86|280.26|280.86|280.26|280.76|280.16|0
1696896000000|2023-10-10 00:00:00|280.76|280.16|280.76|280.16|280.86|280.26|280.76|280.16|0
1696896300000|2023-10-10 00:05:00|280.86|280.26|280.86|280.26|280.86|280.26|280.76|280.16|0
1696896600000|2023-10-10 00:10:00|280.76|280.16|280.76|280.16|280.86|280.26|280.76|280.16|0
1696896900000|2023-10-10 00:15:00|280.86|280.26|280.96|280.36|280.96|280.36|280.86|280.26|0
1696897500000|2023-10-10 00:25:00|281.06|280.46|281.06|280.46|281.06|280.46|280.96|280.36|0
1696897800000|2023-10-10 00:30:00|281.51|281.31|282.06|281.91|282.06|281.91|281.51|281.31|498
1696898100000|2023-10-10 00:35:00|282.11|281.96|282.26|282.11|282.26|282.11|281.91|281.76|357
1696898400000|2023-10-10 00:40:00|282.21|282.06|281.91|281.76|282.26|282.11|281.76|281.61|494
1696898700000|2023-10-10 00:45:00|281.86|281.71|281.86|281.71|281.96|281.81|281.66|281.46|175
1696899000000|2023-10-10 00:50:00|281.81|281.66|281.76|281.61|281.86|281.71|281.66|281.51|217
1696899300000|2023-10-10 00:55:00|281.81|281.56|282.06|281.91|282.06|281.91|281.51|281.36|268
1696899600000|2023-10-10 01:00:00|282.16|282.01|283.06|282.91|283.11|282.91|281.71|281.51|1408
1696899900000|2023-10-10 01:05:00|283.11|282.86|282.71|282.56|283.11|282.91|282.61|282.46|431
1696900200000|2023-10-10 01:10:00|282.76|282.61|282.56|282.36|282.76|282.61|282.46|282.31|322
1696900500000|2023-10-10 01:15:00|282.61|282.41|283.26|283.11|283.31|283.16|282.61|282.41|564
1696900800000|2023-10-10 01:20:00|283.31|283.16|283.21|283.06|283.31|283.16|283.01|282.86|378
1696901100000|2023-10-10 01:25:00|283.26|283.11|283.21|283.06|283.31|283.16|283.11|282.96|277
1696901400000|2023-10-10 01:30:00|283.26|283.01|283.06|282.91|283.26|283.06|282.96|282.81|372
1696901700000|2023-10-10 01:35:00|283.11|282.96|282.86|282.66|283.11|282.96|282.81|282.66|240
1696902000000|2023-10-10 01:40:00|282.81|282.71|282.91|282.76|283.01|282.86|282.81|282.66|251
1696902300000|2023-10-10 01:45:00|282.86|282.71|283.16|283.01|283.16|283.01|282.86|282.71|201
1696902600000|2023-10-10 01:50:00|283.11|282.96|283.21|283.06|283.26|283.11|283.06|282.91|231
1696902900000|2023-10-10 01:55:00|283.16|283.01|283.01|282.86|283.16|283.01|283.01|282.81|151
1696903200000|2023-10-10 02:00:00|283.06|282.91|283.21|283.06|283.26|283.11|283.06|282.91|128
1696903500000|2023-10-10 02:05:00|283.26|283.11|283.21|283.06|283.26|283.11|283.11|282.96|83
1696903800000|2023-10-10 02:10:00|283.16|283.01|283.16|283.01|283.26|283.11|283.16|283.01|86
1696904100000|2023-10-10 02:15:00|283.21|283.06|283.51|283.36|283.51|283.36|283.16|283.01|176
1696904400000|2023-10-10 02:20:00|283.46|283.31|283.41|283.26|283.51|283.36|283.41|283.26|157
1696904700000|2023-10-10 02:25:00|283.46|283.31|283.51|283.36|283.56|283.41|283.41|283.26|187
1696905000000|2023-10-10 02:30:00|283.46|283.31|283.46|283.31|283.61|283.41|283.36|283.21|303
1696905300000|2023-10-10 02:35:00|283.41|283.26|283.66|283.46|283.66|283.51|283.41|283.26|229
1696905600000|2023-10-10 02:40:00|283.61|283.51|283.61|283.46|283.66|283.51|283.56|283.41|133
1696905900000|2023-10-10 02:45:00|283.56|283.41|283.16|283.01|283.61|283.46|283.16|283.01|235
1696906200000|2023-10-10 02:50:00|283.11|282.96|283.16|283.01|283.21|283.06|283.06|282.91|109
1696906500000|2023-10-10 02:55:00|283.21|283.06|283.21|283.06|283.31|283.11|283.11|282.91|96
1696906800000|2023-10-10 03:00:00|283.16|283.01|283.01|282.86|283.21|283.06|282.96|282.81|161
1696907100000|2023-10-10 03:05:00|283.06|282.91|282.86|282.71|283.11|282.91|282.76|282.61|325
1696907400000|2023-10-10 03:10:00|282.91|282.66|282.56|282.41|282.91|282.66|282.56|282.36|255
1696907700000|2023-10-10 03:15:00|282.51|282.36|282.41|282.26|282.66|282.46|282.41|282.26|194
1696908000000|2023-10-10 03:20:00|282.36|282.21|282.21|282.06|282.41|282.26|282.21|282.06|242
1696908300000|2023-10-10 03:25:00|282.16|282.01|282.21|282.06|282.26|282.11|282.11|281.96|291
1696908600000|2023-10-10 03:30:00|282.16|282.01|282.31|282.11|282.31|282.11|282.11|281.96|176
1696908900000|2023-10-10 03:35:00|282.36|282.16|282.36|282.16|282.46|282.31|282.31|282.16|288
1696909200000|2023-10-10 03:40:00|282.41|282.21|282.36|282.21|282.46|282.26|282.31|282.16|253
1696909500000|2023-10-10 03:45:00|282.41|282.26|282.41|282.26|282.41|282.26|282.36|282.16|76
1696909800000|2023-10-10 03:50:00|282.36|282.21|282.36|282.21|282.36|282.21|282.26|282.11|69
1696910100000|2023-10-10 03:55:00|282.31|282.16|282.31|282.16|282.31|282.16|282.26|282.11|78
1696910400000|2023-10-10 04:00:00|282.36|282.21|282.31|282.16|282.36|282.21|282.31|282.16|50
1696910700000|2023-10-10 04:05:00|282.36|282.21|282.46|282.31|282.46|282.31|282.36|282.21|307
1696911000000|2023-10-10 04:10:00|282.51|282.36|282.71|282.51|282.76|282.56|282.51|282.36|274
1696911300000|2023-10-10 04:15:00|282.66|282.56|282.61|282.46|282.81|282.66|282.61|282.46|431
1696911600000|2023-10-10 04:20:00|282.66|282.51|282.66|282.51|282.71|282.51|282.61|282.46|112
1696911900000|2023-10-10 04:25:00|282.61|282.46|282.71|282.56|282.76|282.61|282.56|282.41|223
1696912200000|2023-10-10 04:30:00|282.76|282.61|282.71|282.56|282.76|282.61|282.61|282.46|248
1696912500000|2023-10-10 04:35:00|282.76|282.51|282.71|282.56|282.76|282.61|282.61|282.46|107
1696912800000|2023-10-10 04:40:00|282.76|282.61|282.76|282.61|282.81|282.66|282.71|282.56|128
1696913100000|2023-10-10 04:45:00|282.71|282.56|282.66|282.51|282.71|282.56|282.66|282.51|30
1696913400000|2023-10-10 04:50:00|282.61|282.46|282.66|282.51|282.76|282.61|282.61|282.46|158
1696913700000|2023-10-10 04:55:00|282.71|282.56|282.66|282.51|282.71|282.56|282.61|282.46|86
1696914000000|2023-10-10 05:00:00|282.61|282.46|282.76|282.61|282.76|282.61|282.61|282.46|119
1696914300000|2023-10-10 05:05:00|282.81|282.66|282.81|282.66|282.86|282.71|282.71|282.56|169
1696914600000|2023-10-10 05:10:00|282.76|282.61|282.76|282.61|282.81|282.66|282.71|282.56|137
1696914900000|2023-10-10 05:15:00|282.71|282.56|282.76|282.61|282.86|282.71|282.71|282.56|158
1696915200000|2023-10-10 05:20:00|282.81|282.66|282.71|282.56|282.81|282.66|282.71|282.56|74
1696915500000|2023-10-10 05:25:00|282.66|282.51|282.66|282.51|282.76|282.61|282.61|282.46|126
1696915800000|2023-10-10 05:30:00|282.71|282.56|282.81|282.66|282.86|282.71|282.71|282.56|107
1696916100000|2023-10-10 05:35:00|282.86|282.61|282.86|282.71|282.91|282.76|282.76|282.61|170
1696916400000|2023-10-10 05:40:00|282.91|282.76|282.96|282.81|283.01|282.86|282.91|282.76|155
1696916700000|2023-10-10 05:45:00|283.01|282.86|283.01|282.86|283.06|282.91|282.96|282.81|101
1696917000000|2023-10-10 05:50:00|282.96|282.81|282.86|282.71|282.96|282.81|282.86|282.71|58
1696917300000|2023-10-10 05:55:00|282.91|282.76|282.96|282.81|282.96|282.81|282.86|282.71|97
1696917600000|2023-10-10 06:00:00|282.91|282.76|282.96|282.81|283.06|282.91|282.86|282.66|174
1696917900000|2023-10-10 06:05:00|283.01|282.86|282.71|282.56|283.01|282.86|282.71|282.56|165
1696918200000|2023-10-10 06:10:00|282.76|282.51|282.66|282.51|282.76|282.61|282.66|282.51|81
1696918500000|2023-10-10 06:15:00|282.71|282.56|282.66|282.51|282.81|282.66|282.61|282.46|112
1696918800000|2023-10-10 06:20:00|282.71|282.56|282.76|282.61|282.76|282.61|282.71|282.56|43
1696919100000|2023-10-10 06:25:00|282.81|282.66|282.61|282.46|282.81|282.66|282.61|282.46|98
1696919400000|2023-10-10 06:30:00|282.66|282.51|282.66|282.51|282.71|282.56|282.66|282.51|129
1696919700000|2023-10-10 06:35:00|282.71|282.56|282.76|282.61|282.76|282.61|282.66|282.51|224
1696920000000|2023-10-10 06:40:00|282.71|282.56|282.66|282.51|282.71|282.56|282.66|282.51|123
1696920300000|2023-10-10 06:45:00|282.71|282.56|282.71|282.56|282.71|282.56|282.66|282.56|74
1696920600000|2023-10-10 06:50:00|282.76|282.61|282.81|282.66|282.81|282.66|282.76|282.61|81
1696920900000|2023-10-10 06:55:00|282.86|282.71|282.81|282.66|282.86|282.71|282.81|282.66|126
1696921200000|2023-10-10 07:00:00|282.76|282.61|282.81|282.66|282.86|282.71|282.71|282.56|137
1696921500000|2023-10-10 07:05:00|282.86|282.71|282.86|282.71|282.91|282.76|282.76|282.61|194
1696921800000|2023-10-10 07:10:00|282.91|282.66|282.71|282.56|282.91|282.66|282.71|282.56|132
1696922100000|2023-10-10 07:15:00|282.76|282.61|282.81|282.66|282.81|282.66|282.66|282.51|106
1696922400000|2023-10-10 07:20:00|282.86|282.71|282.96|282.81|282.96|282.81|282.81|282.66|149
1696922700000|2023-10-10 07:25:00|282.91|282.76|282.91|282.76|282.96|282.81|282.86|282.71|129
1696923000000|2023-10-10 07:30:00|282.96|282.81|282.96|282.81|283.01|282.86|282.91|282.76|163
1696923300000|2023-10-10 07:35:00|283.01|282.86|283.06|282.91|283.06|282.91|282.96|282.81|137
1696923600000|2023-10-10 07:40:00|283.11|282.96|283.11|282.96|283.11|282.96|283.06|282.91|110
1696923900000|2023-10-10 07:45:00|283.06|282.91|283.01|282.86|283.06|282.91|282.96|282.81|167
1696924200000|2023-10-10 07:50:00|283.06|282.81|283.01|282.86|283.06|282.86|282.91|282.76|171
1696924500000|2023-10-10 07:55:00|282.96|282.81|283.06|282.91|283.11|282.96|282.96|282.81|109
1696924800000|2023-10-10 08:00:00|283.11|282.86|283.06|282.91|283.16|283.01|283.01|282.86|121
1696925100000|2023-10-10 08:05:00|283.11|282.96|282.96|282.81|283.16|283.01|282.96|282.81|164
1696925400000|2023-10-10 08:10:00|283.01|282.86|283.26|283.11|283.26|283.11|283.01|282.86|596
1696925700000|2023-10-10 08:15:00|283.31|283.16|283.21|283.06|283.36|283.21|283.16|282.96|283
1696926000000|2023-10-10 08:20:00|283.26|283.11|283.46|283.31|283.46|283.31|283.26|283.06|294
1696926300000|2023-10-10 08:25:00|283.51|283.36|283.61|283.46|283.66|283.51|283.46|283.36|499
1696926600000|2023-10-10 08:30:00|283.66|283.51|283.61|283.46|283.71|283.56|283.56|283.41|246
1696926900000|2023-10-10 08:35:00|283.56|283.41|283.61|283.46|283.61|283.46|283.56|283.41|146
1696927200000|2023-10-10 08:40:00|283.56|283.41|283.56|283.41|283.61|283.46|283.46|283.31|299
1696927500000|2023-10-10 08:45:00|283.61|283.46|283.76|283.61|283.81|283.61|283.56|283.46|245
1696927800000|2023-10-10 08:50:00|283.81|283.66|283.76|283.61|283.91|283.76|283.71|283.56|379
1696928100000|2023-10-10 08:55:00|283.71|283.56|283.76|283.61|283.81|283.66|283.66|283.51|640
1696928400000|2023-10-10 09:00:00|283.71|283.56|283.56|283.41|283.76|283.56|283.51|283.36|424
1696928700000|2023-10-10 09:05:00|283.51|283.36|283.56|283.36|283.66|283.46|283.51|283.36|309
1696929000000|2023-10-10 09:10:00|283.51|283.41|283.51|283.36|283.61|283.46|283.51|283.31|60
1696929300000|2023-10-10 09:15:00|283.46|283.31|283.71|283.56|283.76|283.56|283.46|283.31|111
1696929600000|2023-10-10 09:20:00|283.91|283.31|283.91|283.31|283.91|283.31|283.91|283.31|0
1696929900000|2023-10-10 09:25:00|284.01|283.41|283.91|283.31|284.01|283.41|283.91|283.31|8
1696930200000|2023-10-10 09:30:00|283.81|283.21|283.91|283.31|283.91|283.31|283.81|283.21|0
1696930500000|2023-10-10 09:35:00|283.81|283.21|283.91|283.31|283.91|283.31|283.81|283.21|0
1696931100000|2023-10-10 09:45:00|283.81|283.21|283.81|283.21|283.91|283.31|283.81|283.21|0
1696931400000|2023-10-10 09:50:00|283.66|283.46|283.76|283.61|283.81|283.61|283.61|283.46|38
1696931700000|2023-10-10 09:55:00|283.81|283.66|283.86|283.71|283.91|283.76|283.81|283.61|44
1696932000000|2023-10-10 10:00:00|283.81|283.66|283.96|283.81|283.96|283.81|283.81|283.61|83
1696932300000|2023-10-10 10:05:00|283.91|283.76|284.06|283.86|284.06|283.91|283.91|283.71|65
1696932600000|2023-10-10 10:10:00|284.11|283.91|284.01|283.81|284.11|283.91|283.96|283.81|93
1696932900000|2023-10-10 10:15:00|283.96|283.86|283.96|283.76|283.96|283.86|283.86|283.71|4
1696933200000|2023-10-10 10:20:00|283.91|283.81|283.96|283.81|283.96|283.81|283.91|283.76|3
1696933500000|2023-10-10 10:25:00|284.01|283.86|284.01|283.81|284.01|283.86|283.96|283.81|20
1696933800000|2023-10-10 10:30:00|283.96|283.86|284.01|283.81|284.01|283.86|283.96|283.81|4
1696934100000|2023-10-10 10:35:00|283.96|283.86|283.96|283.81|284.01|283.86|283.96|283.81|7
1696934400000|2023-10-10 10:40:00|284.01|283.86|284.01|283.86|284.01|283.86|284.01|283.81|3
1696934700000|2023-10-10 10:45:00|283.96|283.81|284.01|283.81|284.01|283.86|283.96|283.81|1
1696935000000|2023-10-10 10:50:00|283.96|283.86|284.01|283.81|284.01|283.86|283.96|283.81|2
1696935300000|2023-10-10 10:55:00|283.96|283.76|283.86|283.71|283.96|283.76|283.86|283.71|15
1696935600000|2023-10-10 11:00:00|283.81|283.66|283.81|283.66|283.86|283.66|283.81|283.66|1
1696935900000|2023-10-10 11:05:00|283.86|283.61|283.76|283.61|283.86|283.66|283.76|283.61|6
1696936200000|2023-10-10 11:10:00|283.71|283.56|283.71|283.51|283.76|283.56|283.56|283.41|7
1696936500000|2023-10-10 11:15:00|283.66|283.56|283.76|283.56|283.76|283.61|283.66|283.51|1
1696936800000|2023-10-10 11:20:00|283.81|283.61|283.66|283.46|283.81|283.61|283.66|283.46|2
1696937100000|2023-10-10 11:25:00|283.61|283.41|283.61|283.41|283.66|283.51|283.61|283.41|2
1696937400000|2023-10-10 11:30:00|283.66|283.46|283.61|283.41|283.66|283.51|283.61|283.41|5
1696937700000|2023-10-10 11:35:00|283.56|283.46|283.71|283.56|283.71|283.56|283.56|283.41|13
1696938000000|2023-10-10 11:40:00|283.66|283.51|283.71|283.51|283.71|283.56|283.66|283.51|4
1696938300000|2023-10-10 11:45:00|283.66|283.56|283.61|283.46|283.66|283.56|283.61|283.46|9
1696938600000|2023-10-10 11:50:00|283.56|283.41|283.46|283.31|283.56|283.41|283.46|283.26|7
1696938900000|2023-10-10 11:55:00|283.41|283.26|283.46|283.26|283.51|283.36|283.41|283.26|15
1696939200000|2023-10-10 12:00:00|283.41|283.31|283.51|283.36|283.56|283.41|283.36|283.21|14
1696939500000|2023-10-10 12:05:00|283.56|283.31|283.56|283.41|283.56|283.41|283.51|283.31|1
1696939800000|2023-10-10 12:10:00|283.51|283.36|283.61|283.46|283.66|283.51|283.51|283.36|1
1696940100000|2023-10-10 12:15:00|283.56|283.41|283.51|283.36|283.61|283.46|283.51|283.36|7
1696940400000|2023-10-10 12:20:00|283.56|283.41|283.51|283.31|283.56|283.41|283.41|283.26|50
1696940700000|2023-10-10 12:25:00|283.56|283.36|283.51|283.36|283.56|283.36|283.46|283.26|4
1696941000000|2023-10-10 12:30:00|283.56|283.41|283.66|283.51|283.71|283.51|283.56|283.41|32
1696941300000|2023-10-10 12:35:00|283.61|283.46|283.71|283.56|283.71|283.56|283.56|283.41|47
1696941600000|2023-10-10 12:40:00|283.66|283.51|283.56|283.36|283.76|283.56|283.56|283.36|53
1696941900000|2023-10-10 12:45:00|283.51|283.41|283.51|283.36|283.56|283.41|283.41|283.26|51
1696942200000|2023-10-10 12:50:00|283.46|283.31|283.61|283.46|283.66|283.46|283.41|283.26|49
1696942500000|2023-10-10 12:55:00|283.66|283.51|283.61|283.46|283.66|283.51|283.56|283.41|37
1696942800000|2023-10-10 13:00:00|283.56|283.41|283.56|283.41|283.61|283.46|283.46|283.31|29
1696943100000|2023-10-10 13:05:00|283.51|283.36|283.61|283.46|283.61|283.46|283.51|283.36|33
1696943400000|2023-10-10 13:10:00|283.66|283.51|283.76|283.61|283.81|283.66|283.61|283.46|35
1696943700000|2023-10-10 13:15:00|283.81|283.66|283.81|283.66|283.86|283.71|283.76|283.61|37
1696944000000|2023-10-10 13:20:00|283.86|283.71|283.66|283.51|283.86|283.71|283.66|283.51|25
1696944300000|2023-10-10 13:25:00|283.71|283.56|283.81|283.66|283.81|283.66|283.66|283.46|27
1696944600000|2023-10-10 13:30:00|283.86|283.61|283.81|283.66|283.96|283.76|283.56|283.41|114
1696944900000|2023-10-10 13:35:00|283.76|283.61|283.91|283.71|284.06|283.86|283.76|283.56|82
1696945200000|2023-10-10 13:40:00|283.86|283.76|284.16|284.01|284.26|284.06|283.76|283.56|178
1696945500000|2023-10-10 13:45:00|284.21|283.96|284.26|284.06|284.31|284.11|284.06|283.91|93
1696945800000|2023-10-10 13:50:00|284.31|284.11|284.51|284.36|284.51|284.36|284.31|284.11|116
1696946100000|2023-10-10 13:55:00|284.46|284.31|285.06|284.86|285.06|284.86|284.46|284.31|136
1696946400000|2023-10-10 14:00:00|285.11|284.91|285.56|285.41|285.66|285.46|285.06|284.86|500
1696946700000|2023-10-10 14:05:00|285.61|285.46|285.36|285.21|285.61|285.46|285.31|285.16|123
1696947000000|2023-10-10 14:10:00|285.31|285.16|285.51|285.31|285.51|285.31|285.31|285.11|40
1696947300000|2023-10-10 14:15:00|285.56|285.36|285.61|285.46|285.66|285.51|285.51|285.31|78
1696947600000|2023-10-10 14:20:00|285.56|285.41|285.71|285.56|285.76|285.56|285.56|285.41|51
1696947900000|2023-10-10 14:25:00|285.76|285.51|285.71|285.51|285.91|285.76|285.71|285.51|73
1696948200000|2023-10-10 14:30:00|285.76|285.56|285.81|285.66|285.86|285.71|285.66|285.51|30
1696948500000|2023-10-10 14:35:00|285.76|285.61|285.81|285.61|285.91|285.76|285.76|285.61|49
1696948800000|2023-10-10 14:40:00|285.76|285.56|285.61|285.46|285.81|285.66|285.61|285.41|73
1696949100000|2023-10-10 14:45:00|285.56|285.41|285.41|285.26|285.61|285.46|285.31|285.16|111
1696949400000|2023-10-10 14:50:00|285.46|285.31|285.56|285.41|285.76|285.56|285.41|285.26|39
1696949700000|2023-10-10 14:55:00|285.51|285.36|285.56|285.41|285.61|285.41|285.51|285.31|19
1696950000000|2023-10-10 15:00:00|285.51|285.31|285.61|285.41|285.61|285.46|285.46|285.31|17
1696950300000|2023-10-10 15:05:00|285.66|285.46|285.56|285.41|285.76|285.61|285.51|285.36|87
1696950600000|2023-10-10 15:10:00|285.61|285.36|285.71|285.56|285.71|285.56|285.51|285.36|36
1696950900000|2023-10-10 15:15:00|285.76|285.51|285.81|285.61|285.81|285.66|285.76|285.51|18
1696951200000|2023-10-10 15:20:00|285.76|285.56|285.66|285.51|285.76|285.61|285.66|285.46|35
1696951500000|2023-10-10 15:25:00|285.61|285.46|285.71|285.56|285.81|285.61|285.56|285.41|79
1696951800000|2023-10-10 15:30:00|285.76|285.61|285.66|285.51|285.76|285.61|285.61|285.46|37
1696952100000|2023-10-10 15:35:00|285.61|285.46|285.61|285.41|285.66|285.51|285.56|285.36|52
1696952400000|2023-10-10 15:40:00|285.56|285.46|285.61|285.46|285.66|285.51|285.56|285.41|55
1696952700000|2023-10-10 15:45:00|285.56|285.41|285.46|285.31|285.61|285.41|285.41|285.26|106
1696953000000|2023-10-10 15:50:00|285.51|285.26|285.51|285.31|285.56|285.36|285.46|285.26|40
1696953300000|2023-10-10 15:55:00|285.56|285.36|285.61|285.41|285.61|285.46|285.51|285.31|13
1696953600000|2023-10-10 16:00:00|285.56|285.46|285.61|285.46|285.66|285.51|285.56|285.41|17
1696953900000|2023-10-10 16:05:00|285.66|285.41|285.66|285.51|285.76|285.61|285.56|285.41|79
1696954200000|2023-10-10 16:10:00|285.61|285.46|285.66|285.51|285.71|285.56|285.61|285.41|3
1696954500000|2023-10-10 16:15:00|285.71|285.46|285.71|285.56|285.71|285.56|285.61|285.46|5
1696954800000|2023-10-10 16:20:00|285.76|285.61|285.71|285.56|285.76|285.61|285.61|285.46|12
1696955100000|2023-10-10 16:25:00|285.76|285.61|285.81|285.61|285.81|285.66|285.71|285.61|8
1696955400000|2023-10-10 16:30:00|285.76|285.66|285.81|285.61|285.81|285.66|285.76|285.56|4
1696955700000|2023-10-10 16:35:00|285.76|285.56|285.71|285.56|285.81|285.56|285.66|285.51|4
1696956000000|2023-10-10 16:40:00|285.76|285.51|285.76|285.56|285.76|285.61|285.71|285.51|1
1696956300000|2023-10-10 16:45:00|285.71|285.61|285.66|285.51|285.76|285.61|285.66|285.51|7
1696956600000|2023-10-10 16:50:00|285.61|285.46|285.71|285.56|285.71|285.56|285.61|285.46|7
1696956900000|2023-10-10 16:55:00|285.66|285.51|285.71|285.51|285.71|285.56|285.61|285.46|0
1696957200000|2023-10-10 17:00:00|285.66|285.46|285.36|285.21|285.71|285.46|285.36|285.21|11
1696957500000|2023-10-10 17:05:00|285.41|285.16|285.36|285.21|285.51|285.31|285.31|285.16|15
1696957800000|2023-10-10 17:10:00|285.41|285.26|285.26|285.06|285.46|285.26|285.21|285.06|53
1696958100000|2023-10-10 17:15:00|285.21|285.01|285.36|285.21|285.36|285.21|285.16|285.01|23
1696958400000|2023-10-10 17:20:00|285.41|285.16|285.46|285.26|285.51|285.36|285.41|285.16|14
1696958700000|2023-10-10 17:25:00|285.41|285.31|285.46|285.31|285.46|285.31|285.36|285.21|6
1696959000000|2023-10-10 17:30:00|285.41|285.26|285.41|285.21|285.46|285.31|285.36|285.21|1
1696959300000|2023-10-10 17:35:00|285.46|285.26|285.46|285.31|285.46|285.31|285.41|285.21|4
1696959600000|2023-10-10 17:40:00|285.41|285.26|285.51|285.36|285.56|285.41|285.41|285.26|5
1696959900000|2023-10-10 17:45:00|285.56|285.41|285.61|285.46|285.66|285.51|285.46|285.31|3
1696960200000|2023-10-10 17:50:00|285.66|285.41|285.51|285.36|285.71|285.56|285.46|285.31|32
1696960500000|2023-10-10 17:55:00|285.56|285.41|285.56|285.36|285.61|285.46|285.51|285.36|6
1696960800000|2023-10-10 18:00:00|285.51|285.41|285.66|285.46|285.66|285.51|285.51|285.36|5
1696961100000|2023-10-10 18:05:00|285.61|285.41|285.56|285.36|285.61|285.46|285.56|285.36|2
1696961400000|2023-10-10 18:10:00|285.51|285.41|285.46|285.26|285.61|285.41|285.46|285.26|3
1696961700000|2023-10-10 18:15:00|285.41|285.31|285.51|285.31|285.56|285.36|285.41|285.26|5
1696962000000|2023-10-10 18:20:00|285.56|285.36|285.51|285.36|285.61|285.41|285.51|285.36|3
1696962300000|2023-10-10 18:25:00|285.46|285.31|285.46|285.31|285.61|285.46|285.41|285.26|3
1696962600000|2023-10-10 18:30:00|285.41|285.26|285.56|285.36|285.56|285.41|285.41|285.26|3
1696962900000|2023-10-10 18:35:00|285.61|285.41|285.51|285.31|285.61|285.41|285.46|285.26|16
1696963200000|2023-10-10 18:40:00|285.46|285.36|285.61|285.41|285.61|285.46|285.46|285.31|4
1696963500000|2023-10-10 18:45:00|285.66|285.46|285.76|285.56|285.81|285.66|285.66|285.41|8
1696963800000|2023-10-10 18:50:00|285.71|285.51|285.56|285.41|285.76|285.56|285.56|285.41|4
1696964100000|2023-10-10 18:55:00|285.51|285.36|285.61|285.41|285.61|285.46|285.51|285.36|44
1696964400000|2023-10-10 19:00:00|285.56|285.36|285.61|285.46|285.66|285.46|285.51|285.36|4
1696964700000|2023-10-10 19:05:00|285.66|285.41|285.61|285.41|285.66|285.46|285.56|285.36|0
1696965000000|2023-10-10 19:10:00|285.56|285.36|285.51|285.36|285.61|285.41|285.51|285.36|1
1696965300000|2023-10-10 19:15:00|285.56|285.31|285.56|285.36|285.61|285.46|285.51|285.31|5
1696965600000|2023-10-10 19:20:00|285.51|285.31|285.56|285.36|285.56|285.41|285.41|285.26|47
1696965900000|2023-10-10 19:25:00|285.51|285.41|285.56|285.36|285.56|285.41|285.51|285.36|2
1696966200000|2023-10-10 19:30:00|285.51|285.41|285.51|285.36|285.56|285.41|285.51|285.36|4
1696966500000|2023-10-10 19:35:00|285.46|285.31|285.46|285.31|285.56|285.41|285.46|285.31|9
1696966800000|2023-10-10 19:40:00|285.51|285.36|285.51|285.36|285.56|285.41|285.46|285.31|17
1696967100000|2023-10-10 19:45:00|285.56|285.41|285.56|285.41|285.56|285.41|285.46|285.31|5
1696967400000|2023-10-10 19:50:00|285.51|285.36|285.41|285.26|285.56|285.41|285.41|285.26|17
1696967700000|2023-10-10 19:55:00|285.46|285.31|285.36|285.16|285.51|285.36|285.36|285.16|19
1696968000000|2023-10-10 20:00:00|285.31|285.21|285.41|285.26|285.46|285.26|285.31|285.16|3
1696968300000|2023-10-10 20:05:00|285.36|285.21|285.41|285.21|285.41|285.26|285.36|285.21|1
1696968600000|2023-10-10 20:10:00|285.36|285.26|285.41|285.21|285.41|285.26|285.36|285.21|0
1696968900000|2023-10-10 20:15:00|285.36|285.26|285.41|285.21|285.41|285.26|285.36|285.21|2
1696969200000|2023-10-10 20:20:00|285.36||285.41||285.41||285.36||2
1696969800000|2023-10-10 20:30:00||285.26||285.26||285.26||285.26|0
1696970400000|2023-10-10 20:40:00|285.36|285.21|285.31|285.11|285.36|285.21|285.26|285.06|31
1696970700000|2023-10-10 20:45:00|285.26|285.06|285.26|285.01|285.31|285.11|285.21|285.01|33
1696971300000|2023-10-10 20:55:00|285.21|285.06|285.31|285.01|285.36|285.11|285.21|285.01|3
1696971600000|2023-10-10 21:00:00|285.46|284.96|285.76|284.96|285.76|284.96|285.46|284.96|0
1696972200000|2023-10-10 21:10:00|285.51|284.91|285.71|285.11|285.71|285.11|285.51|284.91|0
1696972500000|2023-10-10 21:15:00|285.61|285.01|285.71|285.11|285.71|285.11|285.61|285.01|0
1696973400000|2023-10-10 21:30:00|285.61|285.01|285.61|285.01|285.61|285.01|285.61|285.01|0
1696974300000|2023-10-10 21:45:00|285.71|285.11|285.71|285.11|285.71|285.11|285.71|285.11|0
1696974600000|2023-10-10 21:50:00|285.61|285.01|285.61|285.01|285.61|285.01|285.61|285.01|0
1696975200000|2023-10-10 22:00:00|285.71|285.11|285.61|285.01|285.71|285.11|285.61|285.01|0
1696976400000|2023-10-10 22:20:00|285.71|285.11|285.61|285.01|285.71|285.11|285.61|285.01|0
1696977000000|2023-10-10 22:30:00|285.71|285.11|285.71|285.11|285.71|285.11|285.61|285.01|0
1696977300000|2023-10-10 22:35:00|285.61|285.01|285.71|285.11|285.71|285.11|285.61|285.01|0
1696980000000|2023-10-10 23:20:00|285.81|285.21|285.71|285.11|285.81|285.21|285.71|285.11|0
1696982400000|2023-10-11 00:00:00|285.81|285.21|285.81|285.21|285.81|285.21|285.81|285.21|0
1696983300000|2023-10-11 00:15:00|285.71|285.11|285.71|285.11|285.71|285.11|285.71|285.11|0
1696983600000|2023-10-11 00:20:00|285.81|285.21|285.81|285.21|285.81|285.21|285.71|285.11|0
1696983900000|2023-10-11 00:25:00|285.71|285.11|285.71|285.11|285.81|285.21|285.71|285.11|0
1696984200000|2023-10-11 00:30:00|285.76|285.41|285.76|285.61|286.01|285.86|285.66|285.41|542
1696984500000|2023-10-11 00:35:00|285.71|285.56|286.36|286.21|286.36|286.21|285.66|285.51|1065
1696984800000|2023-10-11 00:40:00|286.41|286.16|286.51|286.36|286.51|286.36|286.36|286.16|281
1696985100000|2023-10-11 00:45:00|286.56|286.41|286.61|286.46|286.76|286.61|286.51|286.41|416
1696985400000|2023-10-11 00:50:00|286.66|286.51|286.41|286.26|286.71|286.56|286.36|286.21|319
1696985700000|2023-10-11 00:55:00|286.36|286.21|286.66|286.51|286.71|286.56|286.31|286.16|340
1696986000000|2023-10-11 01:00:00|286.56|286.41|285.61|285.46|286.56|286.41|285.61|285.46|1525
1696986300000|2023-10-11 01:05:00|285.66|285.51|285.56|285.41|285.76|285.61|285.46|285.31|859
1696986600000|2023-10-11 01:10:00|285.61|285.36|286.01|285.81|286.16|286.01|285.51|285.36|448
1696986900000|2023-10-11 01:15:00|286.06|285.86|285.91|285.76|286.26|286.11|285.76|285.61|504
1696987200000|2023-10-11 01:20:00|285.86|285.71|285.61|285.46|285.91|285.76|285.51|285.36|533
1696987500000|2023-10-11 01:25:00|285.56|285.41|285.56|285.41|285.81|285.66|285.46|285.31|477
1696987800000|2023-10-11 01:30:00|285.51|285.36|285.26|285.11|285.61|285.41|285.06|284.91|518
1696988100000|2023-10-11 01:35:00|285.31|285.16|285.11|284.96|285.36|285.21|284.91|284.76|484
1696988400000|2023-10-11 01:40:00|285.16|285.01|285.01|284.86|285.21|285.06|284.96|284.81|250
1696988700000|2023-10-11 01:45:00|285.06|284.91|284.51|284.36|285.11|284.91|284.46|284.31|285
1696989000000|2023-10-11 01:50:00|284.46|284.31|284.31|284.16|284.51|284.36|284.21|284.06|326
1696989300000|2023-10-11 01:55:00|284.21|284.11|284.06|283.91|284.26|284.11|284.01|283.86|247
1696989600000|2023-10-11 02:00:00|284.11|283.86|283.81|283.66|284.11|283.86|283.81|283.66|351
1696989900000|2023-10-11 02:05:00|283.76|283.61|284.26|284.11|284.26|284.11|283.76|283.61|189
1696990200000|2023-10-11 02:10:00|284.31|284.06|284.21|284.06|284.31|284.11|284.11|283.96|148
1696990500000|2023-10-11 02:15:00|284.16|284.01|284.01|283.86|284.16|284.01|284.01|283.81|90
1696990800000|2023-10-11 02:20:00|283.96|283.81|284.11|283.91|284.11|283.96|283.96|283.81|101
1696991100000|2023-10-11 02:25:00|284.16|283.96|284.31|284.11|284.31|284.11|284.06|283.91|147
1696991400000|2023-10-11 02:30:00|284.36|284.16|284.31|284.16|284.36|284.16|284.21|284.06|200
1696991700000|2023-10-11 02:35:00|284.36|284.21|284.76|284.61|284.81|284.61|284.31|284.16|215
1696992000000|2023-10-11 02:40:00|284.71|284.56|284.73|284.58|284.78|284.63|284.66|284.51|176
1696992300000|2023-10-11 02:45:00|284.78|284.63|284.78|284.63|284.93|284.73|284.73|284.53|210
1696992600000|2023-10-11 02:50:00|284.73|284.58|284.78|284.63|284.88|284.73|284.68|284.53|114
1696992900000|2023-10-11 02:55:00|284.73|284.58|284.58|284.43|284.78|284.63|284.48|284.33|106
1696993200000|2023-10-11 03:00:00|284.63|284.38|284.43|284.28|284.63|284.48|284.43|284.28|147
1696993500000|2023-10-11 03:05:00|284.38|284.23|284.43|284.28|284.48|284.33|284.28|284.13|251
1696993800000|2023-10-11 03:10:00|284.48|284.23|284.48|284.28|284.48|284.33|284.33|284.18|238
1696994100000|2023-10-11 03:15:00|284.43|284.33|284.23|284.08|284.53|284.38|284.18|284.03|256
1696994400000|2023-10-11 03:20:00|284.28|284.13|284.08|283.93|284.28|284.13|284.08|283.93|308
1696994700000|2023-10-11 03:25:00|284.03|283.88|284.13|283.93|284.13|283.98|283.98|283.83|347
1696995000000|2023-10-11 03:30:00|284.18|283.98|284.48|284.33|284.48|284.33|284.18|283.98|134
1696995300000|2023-10-11 03:35:00|284.53|284.38|284.63|284.48|284.68|284.53|284.53|284.38|203
1696995600000|2023-10-11 03:40:00|284.58|284.43|284.68|284.53|284.73|284.58|284.58|284.43|235
1696995900000|2023-10-11 03:45:00|284.63|284.48|284.58|284.43|284.63|284.48|284.58|284.43|49
1696996200000|2023-10-11 03:50:00|284.63|284.48|284.68|284.53|284.73|284.58|284.63|284.43|118
1696996500000|2023-10-11 03:55:00|284.63|284.48|284.58|284.43|284.68|284.53|284.58|284.43|178
1696996800000|2023-10-11 04:00:00|284.63|284.48|284.68|284.53|284.68|284.53|284.63|284.48|127
1696997100000|2023-10-11 04:05:00|284.63|284.48|284.78|284.63|284.83|284.63|284.63|284.48|166
1696997400000|2023-10-11 04:10:00|284.83|284.58|284.83|284.68|284.83|284.68|284.73|284.58|197
1696997700000|2023-10-11 04:15:00|284.88|284.73|284.98|284.83|284.98|284.83|284.88|284.68|194
1696998000000|2023-10-11 04:20:00|284.93|284.78|285.08|284.93|285.08|284.93|284.93|284.78|299
1696998300000|2023-10-11 04:25:00|285.03|284.88|285.03|284.88|285.08|284.93|285.03|284.88|226
1696998600000|2023-10-11 04:30:00|284.98|284.83|284.93|284.78|284.98|284.83|284.88|284.73|204
1696998900000|2023-10-11 04:35:00|284.88|284.73|284.88|284.73|284.88|284.73|284.83|284.63|109
1696999200000|2023-10-11 04:40:00|284.83|284.68|284.83|284.68|284.83|284.68|284.83|284.68|45
1696999500000|2023-10-11 04:45:00|284.88|284.73|284.88|284.68|284.88|284.73|284.83|284.68|76
1696999800000|2023-10-11 04:50:00|284.83|284.73|284.83|284.68|284.88|284.73|284.83|284.68|64
1697000100000|2023-10-11 04:55:00|284.88|284.73|284.88|284.73|284.88|284.73|284.83|284.68|96
1697000400000|2023-10-11 05:00:00|284.83|284.68|284.88|284.73|284.88|284.73|284.68|284.53|469
1697000700000|2023-10-11 05:05:00|284.93|284.78|285.13|284.98|285.13|284.98|284.93|284.78|312
1697001000000|2023-10-11 05:10:00|285.18|284.93|285.08|284.93|285.23|285.08|285.03|284.88|197
1697001300000|2023-10-11 05:15:00|285.03|284.88|285.03|284.88|285.13|284.98|285.03|284.88|84
1697001600000|2023-10-11 05:20:00|284.98|284.83|284.93|284.78|285.03|284.88|284.93|284.78|127
1697001900000|2023-10-11 05:25:00|284.98|284.83|285.18|285.03|285.23|285.03|284.88|284.73|171
1697002200000|2023-10-11 05:30:00|285.23|285.08|285.23|285.08|285.28|285.13|285.23|285.08|121
1697002500000|2023-10-11 05:35:00|285.18|285.03|285.23|285.08|285.23|285.08|285.13|284.98|86
1697002800000|2023-10-11 05:40:00|285.18|285.03|285.08|284.93|285.23|285.08|285.08|284.93|137
1697003100000|2023-10-11 05:45:00|285.13|284.98|285.23|285.08|285.28|285.13|285.13|284.98|101
1697003400000|2023-10-11 05:50:00|285.18|285.03|284.98|284.83|285.18|285.03|284.98|284.83|137
1697003700000|2023-10-11 05:55:00|285.03|284.88|284.73|284.58|285.03|284.88|284.73|284.58|173
1697004000000|2023-10-11 06:00:00|284.68|284.53|284.28|284.13|284.73|284.58|284.28|284.08|367
1697004300000|2023-10-11 06:05:00|284.33|284.18|284.23|284.08|284.43|284.28|284.18|284.03|213
1697004600000|2023-10-11 06:10:00|284.28|284.13|284.33|284.18|284.33|284.18|284.23|284.13|84
1697004900000|2023-10-11 06:15:00|284.38|284.23|284.38|284.23|284.43|284.28|284.28|284.13|57
1697005200000|2023-10-11 06:20:00|284.43|284.28|284.48|284.33|284.48|284.33|284.43|284.28|46
1697005500000|2023-10-11 06:25:00|284.43|284.28|284.58|284.43|284.58|284.43|284.43|284.28|87
1697005800000|2023-10-11 06:30:00|284.53|284.38|284.48|284.33|284.58|284.43|284.48|284.33|125
1697006100000|2023-10-11 06:35:00|284.53|284.38|284.63|284.48|284.63|284.48|284.53|284.38|114
1697006400000|2023-10-11 06:40:00|284.68|284.53|284.73|284.58|284.73|284.58|284.68|284.48|100
1697006700000|2023-10-11 06:45:00|284.68|284.53|284.68|284.53|284.73|284.58|284.68|284.53|50
1697007000000|2023-10-11 06:50:00|284.63|284.48|284.73|284.58|284.73|284.58|284.63|284.48|112
1697007300000|2023-10-11 06:55:00|284.68|284.53|284.68|284.53|284.68|284.53|284.68|284.53|101
1697007600000|2023-10-11 07:00:00|284.63|284.48|284.63|284.48|284.73|284.58|284.63|284.48|148
1697007900000|2023-10-11 07:05:00|284.58|284.43|284.63|284.48|284.68|284.53|284.58|284.43|250
1697008200000|2023-10-11 07:10:00|284.68|284.53|284.58|284.43|284.68|284.53|284.53|284.38|121
1697008500000|2023-10-11 07:15:00|284.63|284.48|284.58|284.43|284.63|284.48|284.48|284.33|154
1697008800000|2023-10-11 07:20:00|284.53|284.38|284.58|284.43|284.68|284.48|284.53|284.38|132
1697009100000|2023-10-11 07:25:00|284.63|284.48|284.63|284.48|284.63|284.48|284.53|284.38|274
1697009400000|2023-10-11 07:30:00|284.58|284.43|284.58|284.43|284.68|284.53|284.58|284.43|209
1697009700000|2023-10-11 07:35:00|284.63|284.48|284.63|284.48|284.68|284.53|284.53|284.38|174
1697010000000|2023-10-11 07:40:00|284.68|284.53|284.68|284.53|284.68|284.53|284.63|284.48|116
1697010300000|2023-10-11 07:45:00|284.63|284.48|284.58|284.43|284.73|284.58|284.58|284.43|230
1697010600000|2023-10-11 07:50:00|284.63|284.48|284.53|284.38|284.63|284.48|284.43|284.28|223
1697010900000|2023-10-11 07:55:00|284.58|284.33|284.58|284.43|284.58|284.43|284.48|284.33|149
1697011200000|2023-10-11 08:00:00|284.63|284.38|284.68|284.48|284.68|284.53|284.53|284.38|106
1697011500000|2023-10-11 08:05:00|284.73|284.53|284.58|284.43|284.73|284.58|284.58|284.38|131
1697011800000|2023-10-11 08:10:00|284.53|284.38|284.53|284.38|284.58|284.43|284.53|284.38|81
1697012100000|2023-10-11 08:15:00|284.48|284.33|284.43|284.28|284.48|284.33|284.43|284.28|104
1697012400000|2023-10-11 08:20:00|284.48|284.33|284.33|284.18|284.48|284.33|284.33|284.18|145
1697012700000|2023-10-11 08:25:00|284.38|284.13|284.43|284.28|284.48|284.28|284.28|284.13|159
1697013000000|2023-10-11 08:30:00|284.38|284.23|284.38|284.23|284.43|284.28|284.33|284.18|97
1697013300000|2023-10-11 08:35:00|284.43|284.28|284.43|284.28|284.43|284.28|284.33|284.18|83
1697013600000|2023-10-11 08:40:00|284.48|284.33|284.58|284.43|284.63|284.43|284.48|284.33|210
1697013900000|2023-10-11 08:45:00|284.53|284.38|284.53|284.38|284.58|284.43|284.48|284.33|155
1697014200000|2023-10-11 08:50:00|284.58|284.43|284.58|284.43|284.63|284.48|284.53|284.38|153
1697014500000|2023-10-11 08:55:00|284.53|284.38|284.48|284.33|284.58|284.43|284.38|284.18|711
1697014800000|2023-10-11 09:00:00|284.41|284.26|284.61|284.41|284.71|284.56|284.41|284.21|476
1697015100000|2023-10-11 09:05:00|284.56|284.36|284.71|284.51|284.71|284.56|284.51|284.36|280
1697015400000|2023-10-11 09:10:00|284.66|284.46|284.71|284.56|284.71|284.56|284.56|284.41|44
1697015700000|2023-10-11 09:15:00|284.66|284.51|284.61|284.46|284.71|284.51|284.61|284.41|53
1697016000000|2023-10-11 09:20:00|284.96|284.36|284.86|284.26|284.96|284.36|284.86|284.26|0
1697016300000|2023-10-11 09:25:00|284.96|284.36|284.76|284.16|284.96|284.36|284.76|284.16|5
1697016600000|2023-10-11 09:30:00|284.86|284.26|284.86|284.26|284.96|284.36|284.76|284.16|0
1697017200000|2023-10-11 09:40:00|284.96|284.36|284.96|284.36|284.96|284.36|284.86|284.26|0
1697017800000|2023-10-11 09:50:00|284.86|284.71|284.81|284.66|284.96|284.76|284.81|284.66|44
1697018100000|2023-10-11 09:55:00|284.86|284.61|284.81|284.61|284.86|284.71|284.76|284.61|9
1697018400000|2023-10-11 10:00:00|284.86|284.66|284.91|284.71|284.91|284.71|284.86|284.61|11
1697018700000|2023-10-11 10:05:00|284.86|284.76|284.86|284.71|284.91|284.76|284.86|284.66|17
1697019000000|2023-10-11 10:10:00|284.81|284.66|284.76|284.61|284.86|284.71|284.76|284.61|0
1697019300000|2023-10-11 10:15:00|284.71|284.56|284.76|284.61|284.81|284.61|284.66|284.51|26
1697019600000|2023-10-11 10:20:00|284.81|284.56|284.81|284.66|284.86|284.66|284.76|284.56|1
1697019900000|2023-10-11 10:25:00|284.86|284.71|284.91|284.71|284.91|284.76|284.81|284.66|0
1697020200000|2023-10-11 10:30:00|284.86|284.76|284.86|284.66|284.91|284.76|284.81|284.66|3
1697020500000|2023-10-11 10:35:00|284.81|284.71|284.91|284.71|284.91|284.76|284.81|284.66|0
1697020800000|2023-10-11 10:40:00|284.86|284.76|284.91|284.71|284.91|284.76|284.86|284.71|3
1697021100000|2023-10-11 10:45:00|284.86|284.76|284.91|284.71|284.91|284.76|284.86|284.71|2
1697021400000|2023-10-11 10:50:00|284.86|284.66|284.86|284.71|284.91|284.71|284.81|284.66|3
1697021700000|2023-10-11 10:55:00|284.81|284.66|284.86|284.66|284.86|284.71|284.81|284.66|1
1697022000000|2023-10-11 11:00:00|284.81|284.71|284.96|284.76|284.96|284.76|284.81|284.66|1
1697022300000|2023-10-11 11:05:00|284.91|284.81|285.01|284.86|285.01|284.86|284.91|284.76|35
1697022600000|2023-10-11 11:10:00|284.96|284.81|285.01|284.81|285.01|284.86|284.96|284.81|7
1697022900000|2023-10-11 11:15:00|284.96|284.86|285.01|284.81|285.01|284.86|284.96|284.81|8
1697023200000|2023-10-11 11:20:00|284.96|284.86|285.06|284.86|285.06|284.91|284.96|284.81|0
1697023500000|2023-10-11 11:25:00|285.01|284.91|285.06|284.86|285.06|284.91|285.01|284.81|1
1697023800000|2023-10-11 11:30:00|285.01|284.91|285.11|284.96|285.11|284.96|285.01|284.86|9
1697024100000|2023-10-11 11:35:00|285.06|284.91|285.06|284.86|285.11|284.91|285.01|284.86|4
1697024400000|2023-10-11 11:40:00|285.01|284.81|284.86|284.71|285.01|284.81|284.86|284.66|27
1697024700000|2023-10-11 11:45:00|284.91|284.66|284.91|284.71|284.91|284.71|284.86|284.66|1
1697025000000|2023-10-11 11:50:00|284.86|284.76|284.91|284.71|284.91|284.76|284.86|284.71|6
1697025300000|2023-10-11 11:55:00||284.76||284.71||284.76||284.71|5
1697025600000|2023-10-11 12:00:00|284.86|284.76|284.96|284.76|284.96|284.81|284.86|284.71|3
1697025900000|2023-10-11 12:05:00|284.91|284.81|285.06|284.86|285.11|284.96|284.91|284.76|8
1697026200000|2023-10-11 12:10:00|285.11|284.91|285.01|284.86|285.11|284.91|284.96|284.76|9
1697026500000|2023-10-11 12:15:00|284.96|284.81|284.96|284.81|285.01|284.86|284.91|284.76|25
1697026800000|2023-10-11 12:20:00|285.01|284.86|285.06|284.91|285.06|284.91|284.96|284.81|23
1697027100000|2023-10-11 12:25:00|285.01|284.86|285.01|284.86|285.11|284.96|284.96|284.81|29
1697027400000|2023-10-11 12:30:00|284.86|284.66|284.91|284.71|284.91|284.76|284.61|284.46|77
1697027700000|2023-10-11 12:35:00|284.96|284.76|284.86|284.66|285.11|284.96|284.81|284.61|21
1697028000000|2023-10-11 12:40:00|284.81|284.71|284.91|284.76|284.91|284.76|284.76|284.61|35
1697028300000|2023-10-11 12:45:00|284.96|284.71|285.06|284.86|285.06|284.91|284.96|284.71|42
1697028600000|2023-10-11 12:50:00|285.11|284.91|285.21|285.06|285.26|285.06|285.01|284.81|36
1697028900000|2023-10-11 12:55:00|285.16|285.01|285.26|285.11|285.26|285.11|285.16|285.01|49
1697029200000|2023-10-11 13:00:00|285.21|285.06|285.26|285.06|285.36|285.16|285.06|284.91|59
1697029500000|2023-10-11 13:05:00|285.31|285.11|285.26|285.11|285.31|285.16|285.26|285.11|31
1697029800000|2023-10-11 13:10:00|285.21|285.06|285.11|284.91|285.31|285.16|285.06|284.91|20
1697030100000|2023-10-11 13:15:00|285.06|284.96|285.11|284.91|285.16|285.01|285.06|284.91|41
1697030400000|2023-10-11 13:20:00|285.06|284.96|285.11|284.91|285.11|284.96|285.01|284.81|6
1697030700000|2023-10-11 13:25:00|285.16|284.96|285.26|285.06|285.26|285.06|285.11|284.96|24
1697031000000|2023-10-11 13:30:00|285.31|285.11|285.31|285.11|285.66|285.46|285.21|285.01|141
1697031300000|2023-10-11 13:35:00|285.36|285.16|285.36|285.21|285.41|285.26|285.16|285.01|203
1697031600000|2023-10-11 13:40:00|285.41|285.26|285.46|285.31|285.46|285.31|285.11|284.91|177
1697031900000|2023-10-11 13:45:00|285.41|285.26|285.36|285.16|285.56|285.36|285.21|285.01|95
1697032200000|2023-10-11 13:50:00|285.31|285.21|285.16|285.01|285.41|285.21|285.01|284.81|122
1697032500000|2023-10-11 13:55:00|285.21|285.06|285.01|284.86|285.26|285.11|284.96|284.81|51
1697032800000|2023-10-11 14:00:00|285.06|284.91|284.86|284.71|285.06|284.91|284.81|284.61|102
1697033100000|2023-10-11 14:05:00|284.91|284.76|284.81|284.66|284.96|284.81|284.81|284.61|58
1697033400000|2023-10-11 14:10:00|284.76|284.61|284.56|284.36|284.81|284.61|284.51|284.36|79
1697033700000|2023-10-11 14:15:00|284.51|284.41|284.66|284.46|284.66|284.51|284.51|284.36|86
1697034000000|2023-10-11 14:20:00|284.61|284.41|284.76|284.61|284.76|284.61|284.56|284.41|59
1697034300000|2023-10-11 14:25:00|284.81|284.66|284.71|284.56|284.81|284.66|284.56|284.36|85
1697034600000|2023-10-11 14:30:00|284.66|284.51|284.71|284.56|284.76|284.61|284.66|284.46|55
1697034900000|2023-10-11 14:35:00|284.66|284.51|284.66|284.51|284.71|284.56|284.51|284.36|40
1697035200000|2023-10-11 14:40:00|284.71|284.56|284.86|284.71|284.86|284.71|284.66|284.51|54
1697035500000|2023-10-11 14:45:00|284.81|284.66|284.71|284.56|284.81|284.66|284.61|284.46|13
1697035800000|2023-10-11 14:50:00|284.76|284.61|284.91|284.76|285.01|284.86|284.76|284.56|35
1697036100000|2023-10-11 14:55:00|284.86|284.71|284.96|284.76|285.06|284.86|284.86|284.71|24
1697036400000|2023-10-11 15:00:00|284.91|284.81|284.96|284.81|285.06|284.91|284.91|284.76|17
1697036700000|2023-10-11 15:05:00|285.01|284.76|285.01|284.86|285.01|284.86|284.91|284.76|15
1697037000000|2023-10-11 15:10:00|285.06|284.91|284.86|284.71|285.11|284.91|284.81|284.66|24
1697037300000|2023-10-11 15:15:00|284.81|284.66|284.61|284.46|284.86|284.71|284.56|284.36|61
1697037600000|2023-10-11 15:20:00|284.56|284.41|284.76|284.61|284.76|284.61|284.56|284.36|9
1697037900000|2023-10-11 15:25:00|284.81|284.56|284.71|284.56|284.81|284.56|284.61|284.46|64
1697038200000|2023-10-11 15:30:00|284.66|284.51|284.66|284.46|284.76|284.56|284.61|284.41|23
1697038500000|2023-10-11 15:35:00|284.61|284.51|284.61|284.46|284.71|284.51|284.56|284.41|13
1697038800000|2023-10-11 15:40:00|284.66|284.41|284.41|284.21|284.66|284.41|284.36|284.21|20
1697039100000|2023-10-11 15:45:00|284.46|284.26|284.56|284.41|284.56|284.41|284.46|284.26|20
1697039400000|2023-10-11 15:50:00|284.61|284.36|284.61|284.46|284.71|284.56|284.56|284.36|22
1697039700000|2023-10-11 15:55:00|284.56|284.41|284.51|284.36|284.66|284.46|284.51|284.36|31
1697040000000|2023-10-11 16:00:00|284.56|284.41|284.56|284.41|284.56|284.41|284.46|284.31|11
1697040300000|2023-10-11 16:05:00|284.51|284.36|284.51|284.36|284.51|284.36|284.36|284.21|26
1697040600000|2023-10-11 16:10:00|284.46|284.31|284.51|284.31|284.56|284.41|284.46|284.31|6
1697040900000|2023-10-11 16:15:00|284.46|284.26|284.41|284.21|284.46|284.31|284.26|284.11|15
1697041200000|2023-10-11 16:20:00|284.36|284.16|284.31|284.11|284.41|284.16|284.26|284.06|23
1697041500000|2023-10-11 16:25:00|284.26|284.06|284.31|284.11|284.31|284.16|284.21|284.06|4
1697041800000|2023-10-11 16:30:00|284.26|284.16|284.36|284.21|284.46|284.31|284.26|284.11|14
1697042100000|2023-10-11 16:35:00|284.41|284.16|284.41|284.26|284.46|284.26|284.31|284.11|1
1697042400000|2023-10-11 16:40:00|284.46|284.31|284.41|284.26|284.51|284.36|284.41|284.26|15
1697042700000|2023-10-11 16:45:00|284.36|284.21|284.36|284.21|284.41|284.26|284.36|284.21|0
1697043000000|2023-10-11 16:50:00|284.41|284.26|284.26|284.06|284.41|284.26|284.16|284.01|25
1697043300000|2023-10-11 16:55:00|284.21|284.11|284.31|284.16|284.36|284.16|284.16|284.01|33
1697043600000|2023-10-11 17:00:00|284.36|284.21|284.16|283.96|284.36|284.21|284.11|283.96|54
1697043900000|2023-10-11 17:05:00|284.11|284.01|284.31|284.16|284.31|284.16|284.11|284.01|21
1697044200000|2023-10-11 17:10:00|284.36|284.11|284.21|284.06|284.36|284.16|284.21|284.06|34
1697044500000|2023-10-11 17:15:00|284.16|284.01|284.01|283.86|284.16|284.06|283.91|283.76|92
1697044800000|2023-10-11 17:20:00|283.96|283.81|284.01|283.86|284.06|283.91|283.91|283.76|14
1697045100000|2023-10-11 17:25:00|284.06|283.91|284.11|283.91|284.16|284.01|284.06|283.86|18
1697045400000|2023-10-11 17:30:00|284.06|283.86|283.91|283.76|284.06|283.86|283.91|283.76|47
1697045700000|2023-10-11 17:35:00|283.86|283.71|283.91|283.76|284.01|283.81|283.86|283.71|10
1697046000000|2023-10-11 17:40:00|283.96|283.81|284.01|283.81|284.01|283.81|283.86|283.71|15
1697046300000|2023-10-11 17:45:00|284.06|283.86|284.01|283.86|284.06|283.91|283.96|283.76|6
1697046600000|2023-10-11 17:50:00|284.06|283.81|284.21|284.01|284.21|284.06|284.06|283.81|7
1697046900000|2023-10-11 17:55:00|284.16|284.06|284.11|283.81|284.41|284.11|284.11|283.81|43
1697047200000|2023-10-11 18:00:00|284.21|283.86|284.16|283.96|284.36|284.16|284.11|283.86|28
1697047500000|2023-10-11 18:05:00|284.21|284.01|284.16|283.96|284.21|284.06|284.11|283.96|5
1697047800000|2023-10-11 18:10:00|284.11|284.01|284.16|284.01|284.26|284.06|284.11|283.96|5
1697048100000|2023-10-11 18:15:00|284.21|284.06|284.21|284.06|284.31|284.16|284.16|284.01|8
1697048400000|2023-10-11 18:20:00|284.26|284.11|284.41|284.26|284.41|284.26|284.26|284.11|18
1697048700000|2023-10-11 18:25:00|284.46|284.31|284.26|284.11|284.51|284.36|284.21|284.06|46
1697049000000|2023-10-11 18:30:00|284.31|284.16|284.41|284.26|284.41|284.26|284.26|284.06|37
1697049300000|2023-10-11 18:35:00|284.46|284.31|284.41|284.26|284.51|284.36|284.41|284.21|15
1697049600000|2023-10-11 18:40:00|284.46|284.31|284.46|284.31|284.56|284.36|284.41|284.26|9
1697049900000|2023-10-11 18:45:00|284.41|284.26|284.41|284.26|284.46|284.31|284.36|284.21|17
1697050200000|2023-10-11 18:50:00|284.36|284.21|284.56|284.41|284.61|284.41|284.36|284.21|42
1697050500000|2023-10-11 18:55:00|284.61|284.46|284.51|284.31|284.66|284.51|284.51|284.31|86
1697050800000|2023-10-11 19:00:00|284.46|284.36|284.61|284.41|284.61|284.46|284.46|284.31|2
1697051100000|2023-10-11 19:05:00|284.56|284.36|284.61|284.46|284.66|284.46|284.56|284.36|2
1697051400000|2023-10-11 19:10:00|284.66|284.51|284.61|284.46|284.71|284.56|284.61|284.46|29
1697051700000|2023-10-11 19:15:00|284.56|284.41|284.61|284.41|284.61|284.46|284.51|284.36|15
1697052000000|2023-10-11 19:20:00|284.56|284.36|284.51|284.36|284.61|284.46|284.51|284.36|31
1697052300000|2023-10-11 19:25:00|284.46|284.31|284.66|284.46|284.66|284.51|284.46|284.31|30
1697052600000|2023-10-11 19:30:00|284.61|284.51|284.61|284.46|284.66|284.51|284.61|284.46|6
1697052900000|2023-10-11 19:35:00|284.56|284.41|284.71|284.56|284.71|284.56|284.56|284.41|5
1697053200000|2023-10-11 19:40:00|284.76|284.51|284.76|284.61|284.81|284.61|284.66|284.51|14
1697053500000|2023-10-11 19:45:00|284.81|284.66|284.86|284.71|284.91|284.76|284.81|284.61|4
1697053800000|2023-10-11 19:50:00|284.91|284.76|284.91|284.71|284.91|284.76|284.86|284.66|11
1697054100000|2023-10-11 19:55:00|284.86|284.76|284.86|284.71|284.91|284.76|284.81|284.66|7
1697054400000|2023-10-11 20:00:00|284.91|284.76|284.86|284.66|284.96|284.81|284.81|284.66|10
1697054700000|2023-10-11 20:05:00|284.91|284.71|284.81|284.61|284.91|284.71|284.81|284.61|38
1697055000000|2023-10-11 20:10:00|284.86|284.66|284.86|284.66|284.86|284.66|284.86|284.61|0
1697055300000|2023-10-11 20:15:00|284.91|284.71|284.91|284.71|284.91|284.76|284.91|284.71|1
1697055600000|2023-10-11 20:20:00|284.86||284.91||284.91||284.86||1
1697055900000|2023-10-11 20:25:00|284.86||284.91||284.91||284.86||0
1697056200000|2023-10-11 20:30:00|284.86||284.86||284.91||284.86||0
1697056500000|2023-10-11 20:35:00|284.91||284.91||284.91||284.86||1
1697056800000|2023-10-11 20:40:00|284.86|284.66|284.81|284.61|284.86|284.66|284.76|284.56|14
1697057100000|2023-10-11 20:45:00||284.56||284.56||284.56||284.56|0
1697057700000|2023-10-11 20:55:00|284.86|284.51|284.86|284.66|284.96|284.71|284.76|284.51|28
1697058000000|2023-10-11 21:00:00|284.91||285.01||285.01||284.91||0
1697058300000|2023-10-11 21:05:00|||||||||13
1697058600000|2023-10-11 21:10:00|285.06|284.46|285.16|284.56|285.16|284.56|285.06|284.46|5
1697059200000|2023-10-11 21:20:00|285.06|284.46|285.06|284.46|285.16|284.56|285.06|284.46|0
1697059800000|2023-10-11 21:30:00|285.16|284.56|285.06|284.46|285.16|284.56|285.06|284.46|0
1697060100000|2023-10-11 21:35:00|285.16|284.56|285.06|284.46|285.16|284.56|285.06|284.46|0
1697060700000|2023-10-11 21:45:00|285.16|284.56|285.06|284.46|285.16|284.56|285.06|284.46|0
1697061000000|2023-10-11 21:50:00|285.16|284.56|285.06|284.46|285.16|284.56|285.06|284.46|0
1697061600000|2023-10-11 22:00:00|284.96|284.36|285.06|284.46|285.06|284.46|284.96|284.36|0
1697061900000|2023-10-11 22:05:00|284.96|284.36|285.06|284.46|285.06|284.46|284.96|284.36|0
1697062200000|2023-10-11 22:10:00|284.96|284.36|284.96|284.36|285.06|284.46|284.96|284.36|0
1697062800000|2023-10-11 22:20:00|285.06|284.46|284.96|284.36|285.06|284.46|284.96|284.36|0
1697063400000|2023-10-11 22:30:00|285.06|284.46|285.06|284.46|285.06|284.46|284.96|284.36|0
1697066700000|2023-10-11 23:25:00|285.16|284.56|285.16|284.56|285.16|284.56|285.16|284.56|0
1697069100000|2023-10-12 00:05:00|285.26|284.66|285.26|284.66|285.26|284.66|285.26|284.66|0
1697069400000|2023-10-12 00:10:00|285.16|284.56|285.16|284.56|285.26|284.66|285.16|284.56|0
1697070300000|2023-10-12 00:25:00|285.06|284.46|285.16|284.56|285.16|284.56|285.06|284.46|0
1697070600000|2023-10-12 00:30:00|285.36|285.11|285.16|284.96|285.36|285.11|284.96|284.76|350
1697070900000|2023-10-12 00:35:00|285.21|285.01|285.11|284.96|285.26|285.11|285.11|284.96|183
1697071200000|2023-10-12 00:40:00|285.16|285.01|285.31|285.16|285.31|285.16|285.16|285.01|112
1697071500000|2023-10-12 00:45:00|285.26|285.11|285.56|285.41|285.61|285.46|285.16|285.01|209
1697071800000|2023-10-12 00:50:00|285.51|285.36|285.46|285.31|285.51|285.36|285.31|285.16|114
1697072100000|2023-10-12 00:55:00|285.56|285.41|285.66|285.51|285.71|285.56|285.36|285.21|203
1697072400000|2023-10-12 01:00:00|285.61|285.46|286.06|285.91|286.21|286.06|285.61|285.46|790
1697072700000|2023-10-12 01:05:00|286.11|285.86|286.06|285.86|286.11|285.96|285.66|285.51|365
1697073000000|2023-10-12 01:10:00|286.01|285.91|286.21|286.06|286.21|286.06|285.91|285.76|145
1697073300000|2023-10-12 01:15:00|286.26|286.11|286.56|286.41|286.66|286.51|286.21|286.06|575
1697073600000|2023-10-12 01:20:00|286.61|286.36|286.26|286.11|286.81|286.66|286.26|286.11|679
1697073900000|2023-10-12 01:25:00|286.31|286.16|286.71|286.56|286.71|286.56|286.26|286.11|476
1697074200000|2023-10-12 01:30:00|286.66|286.51|286.51|286.36|286.81|286.66|286.51|286.36|753
1697074500000|2023-10-12 01:35:00|286.56|286.41|286.36|286.21|286.61|286.46|286.36|286.16|482
1697074800000|2023-10-12 01:40:00|286.41|286.26|286.46|286.31|286.46|286.31|286.11|285.96|532
1697075100000|2023-10-12 01:45:00|286.41|286.26|286.26|286.11|286.46|286.31|286.21|286.06|245
1697075400000|2023-10-12 01:50:00|286.21|286.06|286.51|286.36|286.51|286.36|286.21|286.06|158
1697075700000|2023-10-12 01:55:00|286.46|286.31|286.36|286.21|286.46|286.31|286.36|286.16|179
1697076000000|2023-10-12 02:00:00|286.41|286.26|286.46|286.26|286.51|286.36|286.36|286.21|248
1697076300000|2023-10-12 02:05:00|286.51|286.31|286.36|286.21|286.51|286.36|286.36|286.21|99
1697076600000|2023-10-12 02:10:00|286.41|286.26|286.36|286.21|286.51|286.36|286.36|286.21|170
1697076900000|2023-10-12 02:15:00|286.41|286.26|286.36|286.21|286.41|286.26|286.36|286.21|123
1697077200000|2023-10-12 02:20:00|286.41|286.26|286.51|286.36|286.51|286.36|286.36|286.21|274
1697077500000|2023-10-12 02:25:00|286.46|286.31|286.51|286.36|286.56|286.41|286.36|286.21|193
1697077800000|2023-10-12 02:30:00|286.46|286.31|287.11|286.96|287.16|287.01|286.46|286.31|596
1697078100000|2023-10-12 02:35:00|287.06|286.91|287.21|287.06|287.31|287.16|286.91|286.76|541
1697078400000|2023-10-12 02:40:00|287.26|287.11|287.26|287.11|287.31|287.16|287.16|287.01|329
1697078700000|2023-10-12 02:45:00|287.31|287.16|287.36|287.21|287.36|287.21|287.26|287.11|182
1697079000000|2023-10-12 02:50:00|287.41|287.26|287.51|287.36|287.56|287.41|287.31|287.16|397
1697079300000|2023-10-12 02:55:00|287.46|287.31|287.51|287.36|287.61|287.46|287.46|287.31|226
1697079600000|2023-10-12 03:00:00|287.46|287.31|287.36|287.21|287.46|287.31|287.26|287.11|311
1697079900000|2023-10-12 03:05:00|287.41|287.26|287.06|286.91|287.41|287.26|287.01|286.86|216
1697080200000|2023-10-12 03:10:00|287.11|286.96|287.11|286.96|287.11|286.96|287.06|286.91|50
1697080500000|2023-10-12 03:15:00|287.16|287.01|287.21|287.06|287.26|287.11|287.11|286.96|253
1697080800000|2023-10-12 03:20:00|287.16|287.01|287.16|287.01|287.21|287.06|287.11|286.96|120
1697081100000|2023-10-12 03:25:00|287.11|286.96|287.21|287.06|287.26|287.11|287.11|286.96|236
1697081400000|2023-10-12 03:30:00|287.26|287.11|287.21|287.06|287.31|287.16|287.21|287.06|121
1697081700000|2023-10-12 03:35:00|287.26|287.11|287.21|287.06|287.26|287.11|287.16|287.01|185
1697082000000|2023-10-12 03:40:00|287.26|287.11|287.16|287.01|287.26|287.11|287.16|286.96|63
1697082300000|2023-10-12 03:45:00|287.11|286.96|287.11|286.96|287.16|287.01|287.06|286.91|177
1697082600000|2023-10-12 03:50:00|287.16|287.01|287.16|287.01|287.26|287.06|287.16|287.01|159
1697082900000|2023-10-12 03:55:00|287.11|286.96|287.16|287.01|287.16|287.01|287.11|286.96|83
1697083200000|2023-10-12 04:00:00|287.21|286.96|287.16|287.01|287.21|287.01|287.11|286.96|34
1697083500000|2023-10-12 04:05:00|287.21|287.06|287.26|287.11|287.26|287.11|287.21|287.06|72
1697083800000|2023-10-12 04:10:00|287.31|287.16|287.36|287.21|287.36|287.21|287.31|287.16|82
1697084100000|2023-10-12 04:15:00|287.41|287.26|287.61|287.46|287.61|287.46|287.41|287.26|458
1697084400000|2023-10-12 04:20:00|287.66|287.51|287.86|287.71|287.86|287.71|287.61|287.46|473
1697084700000|2023-10-12 04:25:00|287.81|287.66|287.91|287.76|287.91|287.76|287.81|287.66|268
1697085000000|2023-10-12 04:30:00|287.96|287.81|287.91|287.76|287.96|287.81|287.86|287.71|354
1697085300000|2023-10-12 04:35:00|287.96|287.81|287.96|287.81|287.96|287.81|287.91|287.76|269
1697085600000|2023-10-12 04:40:00|288.01|287.86|287.91|287.76|288.01|287.86|287.91|287.76|171
1697085900000|2023-10-12 04:45:00|287.86|287.71|287.91|287.76|287.96|287.81|287.86|287.71|127
1697086200000|2023-10-12 04:50:00|287.86|287.71|287.81|287.66|287.86|287.71|287.76|287.61|139
1697086500000|2023-10-12 04:55:00|287.86|287.71|287.81|287.66|287.86|287.71|287.76|287.61|190
1697086800000|2023-10-12 05:00:00|287.71|287.56|287.71|287.51|287.81|287.66|287.56|287.41|683
1697087100000|2023-10-12 05:05:00|287.66|287.56|287.81|287.61|287.86|287.71|287.66|287.56|234
1697087400000|2023-10-12 05:10:00|287.86|287.66|287.86|287.71|287.91|287.76|287.81|287.66|149
1697087700000|2023-10-12 05:15:00|287.81|287.66|287.81|287.66|287.86|287.71|287.81|287.66|132
1697088000000|2023-10-12 05:20:00|287.86|287.71|287.76|287.61|287.86|287.71|287.71|287.56|108
1697088300000|2023-10-12 05:25:00|287.71|287.56|287.91|287.71|287.91|287.76|287.71|287.56|187
1697088600000|2023-10-12 05:30:00|287.86|287.76|287.86|287.71|287.91|287.76|287.81|287.66|97
1697088900000|2023-10-12 05:35:00|287.91|287.76|288.01|287.86|288.01|287.86|287.91|287.76|94
1697089200000|2023-10-12 05:40:00|287.96|287.81|287.91|287.76|287.96|287.81|287.91|287.76|182
1697089500000|2023-10-12 05:45:00|287.96|287.71|287.81|287.66|287.96|287.81|287.81|287.66|129
1697089800000|2023-10-12 05:50:00|287.86|287.61|287.86|287.71|287.86|287.71|287.76|287.61|201
1697090100000|2023-10-12 05:55:00|287.91|287.76|287.81|287.66|287.91|287.76|287.81|287.66|92
1697090400000|2023-10-12 06:00:00|287.86|287.71|287.76|287.61|287.96|287.81|287.76|287.61|382
1697090700000|2023-10-12 06:05:00|287.81|287.66|287.86|287.71|287.86|287.71|287.76|287.61|176
1697091000000|2023-10-12 06:10:00|287.91|287.76|287.86|287.71|287.91|287.76|287.81|287.66|135
1697091300000|2023-10-12 06:15:00|287.91|287.76|287.71|287.56|287.91|287.76|287.71|287.56|198
1697091600000|2023-10-12 06:20:00|287.66|287.51|287.61|287.46|287.71|287.51|287.61|287.46|132
1697091900000|2023-10-12 06:25:00|287.56|287.41|287.31|287.16|287.56|287.41|287.31|287.16|346
1697092200000|2023-10-12 06:30:00|287.36|287.21|287.26|287.11|287.41|287.26|287.26|287.11|253
1697092500000|2023-10-12 06:35:00|287.31|287.16|287.21|287.01|287.31|287.16|287.11|286.96|326
1697092800000|2023-10-12 06:40:00|287.26|287.06|287.36|287.21|287.41|287.26|287.16|287.01|191
1697093100000|2023-10-12 06:45:00|287.41|287.26|287.31|287.16|287.41|287.26|287.31|287.16|82
1697093400000|2023-10-12 06:50:00|287.36|287.21|287.36|287.21|287.36|287.21|287.36|287.21|90
1697093700000|2023-10-12 06:55:00|287.31|287.16|287.41|287.26|287.46|287.31|287.31|287.16|247
1697094000000|2023-10-12 07:00:00|287.36|287.21|287.21|287.06|287.41|287.26|287.21|287.06|231
1697094300000|2023-10-12 07:05:00|287.26|287.11|287.21|287.06|287.31|287.16|287.21|287.06|184
1697094600000|2023-10-12 07:10:00|287.26|287.11|287.21|287.06|287.26|287.11|287.21|287.06|112
1697094900000|2023-10-12 07:15:00|287.16|287.01|287.11|286.96|287.21|287.06|287.06|286.91|183
1697095200000|2023-10-12 07:20:00|287.06|286.91|286.86|286.71|287.11|286.96|286.81|286.66|284
1697095500000|2023-10-12 07:25:00|286.91|286.76|286.81|286.66|286.91|286.76|286.81|286.66|188
1697095800000|2023-10-12 07:30:00|286.86|286.71|286.86|286.71|286.91|286.76|286.76|286.61|218
1697096100000|2023-10-12 07:35:00|286.81|286.66|286.71|286.56|286.81|286.66|286.66|286.51|206
1697096400000|2023-10-12 07:40:00|286.76|286.61|286.61|286.46|286.76|286.61|286.61|286.46|148
1697096700000|2023-10-12 07:45:00|286.66|286.51|286.61|286.46|286.66|286.51|286.61|286.46|168
1697097000000|2023-10-12 07:50:00|286.56|286.41|286.56|286.41|286.56|286.41|286.51|286.36|94
1697097300000|2023-10-12 07:55:00|286.61|286.46|286.56|286.41|286.61|286.46|286.56|286.41|223
1697097600000|2023-10-12 08:00:00|286.61|286.46|286.46|286.31|286.66|286.51|286.46|286.31|381
1697097900000|2023-10-12 08:05:00|286.51|286.36|286.51|286.36|286.56|286.41|286.46|286.31|334
1697098200000|2023-10-12 08:10:00|286.46|286.31|286.16|286.01|286.51|286.36|286.11|285.96|506
1697098500000|2023-10-12 08:15:00|286.21|286.06|286.11|285.96|286.21|286.06|286.06|285.91|315
1697098800000|2023-10-12 08:20:00|286.16|286.01|286.21|286.06|286.21|286.06|286.16|286.01|109
1697099100000|2023-10-12 08:25:00|286.26|286.11|286.26|286.11|286.31|286.16|286.26|286.11|198
1697099400000|2023-10-12 08:30:00|286.31|286.16|286.31|286.16|286.36|286.21|286.26|286.11|169
1697099700000|2023-10-12 08:35:00|286.36|286.21|286.36|286.21|286.36|286.21|286.31|286.16|172
1697100000000|2023-10-12 08:40:00|286.41|286.26|286.36|286.21|286.41|286.26|286.36|286.16|190
1697100300000|2023-10-12 08:45:00|286.41|286.26|286.31|286.16|286.46|286.31|286.31|286.16|283
1697100600000|2023-10-12 08:50:00|286.36|286.21|286.41|286.26|286.41|286.26|286.36|286.21|126
1697100900000|2023-10-12 08:55:00|286.46|286.31|286.46|286.31|286.46|286.31|286.36|286.21|329
1697101200000|2023-10-12 09:00:00|286.51|286.36|286.71|286.51|286.71|286.56|286.41|286.26|536
1697101500000|2023-10-12 09:05:00|286.61|286.46|286.66|286.51|286.71|286.56|286.61|286.46|246
1697101800000|2023-10-12 09:10:00|286.71|286.56|286.81|286.61|286.81|286.61|286.71|286.51|56
1697102100000|2023-10-12 09:15:00|286.76|286.66|286.86|286.66|286.86|286.66|286.76|286.61|43
1697102400000|2023-10-12 09:20:00|287.06|286.46|287.06|286.46|287.06|286.46|286.96|286.36|0
1697102700000|2023-10-12 09:25:00|286.96|286.36|286.96|286.36|287.06|286.46|286.96|286.36|12
1697103000000|2023-10-12 09:30:00|287.06|286.46|286.96|286.36|287.06|286.46|286.96|286.36|0
1697103300000|2023-10-12 09:35:00|287.06|286.46|287.06|286.46|287.06|286.46|286.96|286.36|0
1697103600000|2023-10-12 09:40:00|286.96|286.36|287.06|286.46|287.06|286.46|286.96|286.36|0
1697103900000|2023-10-12 09:45:00|287.16|286.56|287.06|286.46|287.16|286.56|287.06|286.46|0
1697104200000|2023-10-12 09:50:00|286.86|286.66|286.96|286.81|286.96|286.81|286.81|286.66|59
1697104500000|2023-10-12 09:55:00|286.91|286.76|286.96|286.81|286.96|286.81|286.91|286.76|3
1697104800000|2023-10-12 10:00:00|286.91|286.76|286.96|286.81|286.96|286.81|286.91|286.76|6
1697105100000|2023-10-12 10:05:00|287.01|286.86|286.96|286.81|287.01|286.86|286.96|286.81|7
1697105400000|2023-10-12 10:10:00|286.91|286.76|287.01|286.86|287.01|286.86|286.91|286.76|6
1697105700000|2023-10-12 10:15:00|287.06|286.91|287.06|286.91|287.11|286.96|287.01|286.86|19
1697106000000|2023-10-12 10:20:00|287.11|286.96|287.11|286.96|287.11|286.96|287.06|286.91|6
1697106300000|2023-10-12 10:25:00|287.06|286.91|287.06|286.91|287.06|286.91|287.06|286.91|1
1697106600000|2023-10-12 10:30:00|287.01|286.86|287.01|286.86|287.01|286.86|287.01|286.86|5
1697106900000|2023-10-12 10:35:00|||||||||13
1697107200000|2023-10-12 10:40:00|286.96|286.81|286.96|286.81|287.01|286.86|286.96|286.81|18
1697107500000|2023-10-12 10:45:00|286.91|286.76|286.91|286.76|286.96|286.76|286.91|286.76|3
1697107800000|2023-10-12 10:50:00|||||||||4
1697108100000|2023-10-12 10:55:00|286.86|286.71|286.91|286.71|286.96|286.81|286.86|286.71|19
1697108400000|2023-10-12 11:00:00|286.86|286.76|286.86|286.71|286.86|286.76|286.86|286.71|0
1697108700000|2023-10-12 11:05:00|286.81|286.66|286.81|286.66|286.86|286.71|286.81|286.66|6
1697109000000|2023-10-12 11:10:00|286.86|286.71|286.86|286.66|286.86|286.71|286.86|286.66|0
1697109300000|2023-10-12 11:15:00|286.81|286.71|286.86|286.66|286.86|286.71|286.81|286.66|2
1697109600000|2023-10-12 11:20:00|286.81|286.61|286.81|286.61|286.86|286.66|286.76|286.61|5
1697109900000|2023-10-12 11:25:00|286.76|286.66|286.76|286.56|286.81|286.66|286.76|286.56|3
1697110200000|2023-10-12 11:30:00|286.71|286.61|286.76|286.56|286.76|286.61|286.71|286.56|3
1697110500000|2023-10-12 11:35:00|286.71|286.61|286.76|286.61|286.76|286.61|286.71|286.56|1
1697110800000|2023-10-12 11:40:00|286.81|286.66|286.76|286.56|286.81|286.66|286.71|286.56|14
1697111100000|2023-10-12 11:45:00|286.81|286.61|286.76|286.61|286.86|286.66|286.76|286.56|1
1697111400000|2023-10-12 11:50:00|286.81|286.66|286.76|286.56|286.81|286.66|286.71|286.56|10
1697111700000|2023-10-12 11:55:00|286.81|286.61|286.86|286.66|286.86|286.66|286.81|286.56|3
1697112000000|2023-10-12 12:00:00|286.81|286.71|286.81|286.66|286.86|286.71|286.76|286.61|18
1697112300000|2023-10-12 12:05:00|286.86|286.71|286.91|286.76|286.91|286.76|286.86|286.71|33
1697112600000|2023-10-12 12:10:00|286.86|286.71|286.96|286.76|286.96|286.81|286.86|286.71|71
1697112900000|2023-10-12 12:15:00|286.91|286.71|286.91|286.76|286.96|286.76|286.81|286.66|55
1697113200000|2023-10-12 12:20:00|286.86|286.71|286.86|286.71|286.91|286.76|286.86|286.71|46
1697113500000|2023-10-12 12:25:00|286.91|286.76|286.76|286.56|286.91|286.76|286.71|286.51|86
1697113800000|2023-10-12 12:30:00|286.71|286.41|286.21|286.01|286.71|286.41|286.06|285.91|190
1697114100000|2023-10-12 12:35:00|286.16|286.06|286.01|285.81|286.21|286.06|285.91|285.76|152
1697114400000|2023-10-12 12:40:00|285.96|285.76|286.11|285.96|286.11|285.96|285.81|285.66|350
1697114700000|2023-10-12 12:45:00|286.16|286.01|286.31|286.11|286.36|286.16|286.11|285.91|16
1697115000000|2023-10-12 12:50:00|286.26|286.16|286.11|285.96|286.26|286.16|286.11|285.91|3
1697115300000|2023-10-12 12:55:00|286.16|285.91|286.01|285.86|286.16|285.96|286.01|285.86|12
1697115600000|2023-10-12 13:00:00|286.06|285.81|286.06|285.86|286.06|285.91|285.96|285.76|22
1697115900000|2023-10-12 13:05:00|286.01|285.81|285.81|285.66|286.01|285.86|285.81|285.61|24
1697116200000|2023-10-12 13:10:00|285.86|285.61|285.71|285.51|285.91|285.76|285.66|285.51|169
1697116500000|2023-10-12 13:15:00|285.66|285.46|285.66|285.51|285.76|285.61|285.66|285.46|99
1697116800000|2023-10-12 13:20:00|285.71|285.46|285.71|285.56|285.71|285.56|285.61|285.41|67
1697117100000|2023-10-12 13:25:00|285.76|285.51|285.76|285.61|285.76|285.61|285.66|285.46|22
1697117400000|2023-10-12 13:30:00|285.71|285.56|285.46|285.31|285.76|285.61|285.46|285.31|215
1697117700000|2023-10-12 13:35:00|285.51|285.36|285.16|285.01|285.56|285.41|285.16|285.01|108
1697118000000|2023-10-12 13:40:00|285.11|284.96|284.86|284.66|285.21|285.06|284.81|284.66|104
1697118300000|2023-10-12 13:45:00|284.81|284.71|284.76|284.56|284.86|284.71|284.56|284.41|356
1697118600000|2023-10-12 13:50:00|284.71|284.51|284.86|284.66|285.21|285.06|284.71|284.51|117
1697118900000|2023-10-12 13:55:00|284.81|284.61|284.76|284.61|284.86|284.66|284.61|284.46|127
1697119200000|2023-10-12 14:00:00|284.71|284.56|284.81|284.66|284.91|284.76|284.61|284.41|132
1697119500000|2023-10-12 14:05:00|284.86|284.61|284.86|284.71|284.86|284.71|284.71|284.51|124
1697119800000|2023-10-12 14:10:00|284.91|284.66|285.26|285.11|285.26|285.11|284.91|284.66|157
1697120100000|2023-10-12 14:15:00|285.31|285.01|285.16|285.01|285.31|285.11|285.06|284.86|162
1697120400000|2023-10-12 14:20:00|285.21|285.06|285.41|285.26|285.46|285.31|285.16|284.96|62
1697120700000|2023-10-12 14:25:00|285.36|285.21|285.31|285.11|285.51|285.36|285.21|285.06|213
1697121000000|2023-10-12 14:30:00|285.26|285.16|285.16|285.01|285.36|285.21|285.06|284.91|80
1697121300000|2023-10-12 14:35:00|285.21|285.06|284.91|284.76|285.21|285.06|284.91|284.76|88
1697121600000|2023-10-12 14:40:00|284.96|284.81|284.76|284.61|285.01|284.81|284.71|284.56|91
1697121900000|2023-10-12 14:45:00|284.71|284.56|284.76|284.61|284.91|284.76|284.66|284.51|138
1697122200000|2023-10-12 14:50:00|284.71|284.56|284.61|284.41|284.76|284.61|284.56|284.41|65
1697122500000|2023-10-12 14:55:00|284.56|284.36|284.71|284.56|284.71|284.56|284.51|284.36|49
1697122800000|2023-10-12 15:00:00|284.66|284.51|284.66|284.51|284.76|284.61|284.61|284.46|49
1697123100000|2023-10-12 15:05:00|284.71|284.46|284.76|284.61|284.76|284.61|284.61|284.41|48
1697123400000|2023-10-12 15:10:00|284.81|284.66|284.91|284.71|284.91|284.76|284.71|284.56|39
1697123700000|2023-10-12 15:15:00|284.86|284.76|284.86|284.66|284.91|284.76|284.81|284.66|23
1697124000000|2023-10-12 15:20:00|284.81|284.71|284.86|284.71|284.96|284.81|284.76|284.61|38
1697124300000|2023-10-12 15:25:00|284.81|284.66|284.66|284.51|284.81|284.71|284.66|284.51|25
1697124600000|2023-10-12 15:30:00|284.71|284.56|284.76|284.56|284.76|284.61|284.66|284.51|31
1697124900000|2023-10-12 15:35:00|284.71|284.61|284.66|284.51|284.71|284.61|284.56|284.41|98
1697125200000|2023-10-12 15:40:00|284.61|284.46|284.56|284.41|284.71|284.51|284.46|284.31|129
1697125500000|2023-10-12 15:45:00|284.61|284.46|284.41|284.26|284.61|284.46|284.41|284.21|108
1697125800000|2023-10-12 15:50:00|284.46|284.31|284.61|284.41|284.61|284.46|284.41|284.21|34
1697126100000|2023-10-12 15:55:00|284.56|284.46|284.76|284.56|284.76|284.61|284.56|284.41|66
1697126400000|2023-10-12 16:00:00|284.81|284.61|284.71|284.56|284.91|284.76|284.66|284.46|17
1697126700000|2023-10-12 16:05:00|284.76|284.61|284.76|284.56|284.81|284.66|284.66|284.51|14
1697127000000|2023-10-12 16:10:00|284.71|284.61|284.66|284.51|284.76|284.61|284.66|284.51|14
1697127300000|2023-10-12 16:15:00|284.71|284.56|284.76|284.61|284.76|284.61|284.66|284.51|22
1697127600000|2023-10-12 16:20:00|284.71|284.56|284.71|284.51|284.81|284.66|284.66|284.46|27
1697127900000|2023-10-12 16:25:00|284.66|284.56|284.66|284.51|284.76|284.61|284.61|284.46|21
1697128200000|2023-10-12 16:30:00|284.71|284.56|284.61|284.46|284.71|284.56|284.61|284.46|20
1697128500000|2023-10-12 16:35:00|284.66|284.51|284.66|284.46|284.71|284.51|284.56|284.41|18
1697128800000|2023-10-12 16:40:00|284.61|284.51|284.61|284.46|284.66|284.51|284.61|284.46|9
1697129100000|2023-10-12 16:45:00|284.66|284.41|284.56|284.41|284.66|284.51|284.56|284.36|22
1697129400000|2023-10-12 16:50:00|284.61|284.46|284.51|284.36|284.61|284.46|284.51|284.36|20
1697129700000|2023-10-12 16:55:00|284.56|284.41|284.46|284.26|284.56|284.41|284.36|284.21|35
1697130000000|2023-10-12 17:00:00|284.41|284.31|284.26|284.06|284.46|284.31|284.16|283.96|22
1697130300000|2023-10-12 17:05:00|284.21|284.01|284.01|283.86|284.26|284.06|283.96|283.81|3
1697130600000|2023-10-12 17:10:00|284.06|283.81|284.11|283.91|284.21|284.01|283.96|283.81|97
1697130900000|2023-10-12 17:15:00|284.06|283.86|284.11|283.91|284.16|283.96|284.01|283.86|11
1697131200000|2023-10-12 17:20:00|284.16|283.96|284.06|283.86|284.16|284.01|284.01|283.81|1
1697131500000|2023-10-12 17:25:00|284.01|283.91|283.96|283.81|284.06|283.91|283.91|283.71|30
1697131800000|2023-10-12 17:30:00|283.91|283.76|283.91|283.71|284.11|283.91|283.91|283.71|31
1697132100000|2023-10-12 17:35:00|283.96|283.76|283.86|283.66|283.96|283.81|283.86|283.66|12
1697132400000|2023-10-12 17:40:00|283.81|283.71|283.86|283.71|283.96|283.81|283.81|283.66|39
1697132700000|2023-10-12 17:45:00|283.91|283.66|283.91|283.76|284.01|283.81|283.81|283.66|35
1697133000000|2023-10-12 17:50:00|283.86|283.71|283.91|283.71|283.91|283.76|283.81|283.61|45
1697133300000|2023-10-12 17:55:00|283.96|283.76|283.86|283.71|284.01|283.81|283.86|283.66|9
1697133600000|2023-10-12 18:00:00|283.91|283.66|283.76|283.61|283.91|283.76|283.71|283.56|95
1697133900000|2023-10-12 18:05:00|283.81|283.66|283.61|283.41|283.81|283.66|283.56|283.41|58
1697134200000|2023-10-12 18:10:00|283.56|283.36|283.51|283.36|283.56|283.41|283.36|283.16|257
1697134500000|2023-10-12 18:15:00|283.56|283.31|283.36|283.21|283.56|283.41|283.36|283.21|75
1697134800000|2023-10-12 18:20:00|283.41|283.26|283.61|283.46|283.66|283.51|283.41|283.26|48
1697135100000|2023-10-12 18:25:00|283.66|283.51|283.71|283.56|283.76|283.61|283.61|283.41|93
1697135400000|2023-10-12 18:30:00|283.66|283.51|283.76|283.61|283.81|283.66|283.61|283.46|12
1697135700000|2023-10-12 18:35:00|283.71|283.56|283.71|283.51|283.76|283.61|283.61|283.41|14
1697136000000|2023-10-12 18:40:00|283.66|283.56|283.76|283.61|283.76|283.61|283.66|283.51|3
1697136300000|2023-10-12 18:45:00|283.81|283.66|283.86|283.66|283.86|283.71|283.71|283.51|21
1697136600000|2023-10-12 18:50:00|283.81|283.71|283.81|283.61|283.86|283.71|283.76|283.61|3
1697136900000|2023-10-12 18:55:00|283.76|283.66|283.76|283.56|283.81|283.66|283.71|283.56|0
1697137200000|2023-10-12 19:00:00|283.81|283.61|283.81|283.66|283.86|283.66|283.71|283.56|2
1697137500000|2023-10-12 19:05:00|283.76|283.61|283.91|283.71|283.91|283.71|283.76|283.56|4
1697137800000|2023-10-12 19:10:00|283.86|283.76|283.91|283.71|283.91|283.76|283.76|283.56|10
1697138100000|2023-10-12 19:15:00|283.86|283.76|283.96|283.76|283.96|283.81|283.81|283.61|13
1697138400000|2023-10-12 19:20:00|283.91|283.81|283.86|283.71|283.96|283.81|283.86|283.66|11
1697138700000|2023-10-12 19:25:00|283.81|283.66|283.86|283.71|283.86|283.71|283.76|283.61|2
1697139000000|2023-10-12 19:30:00|283.91|283.66|284.01|283.86|284.06|283.91|283.86|283.66|10
1697139300000|2023-10-12 19:35:00|284.06|283.91|284.11|283.96|284.16|284.01|284.01|283.86|14
1697139600000|2023-10-12 19:40:00|284.06|283.91|284.06|283.91|284.11|283.96|284.06|283.86|12
1697139900000|2023-10-12 19:45:00|284.11|283.96|284.11|283.91|284.11|283.96|284.01|283.86|13
1697140200000|2023-10-12 19:50:00|284.16|283.96|284.06|283.91|284.21|284.06|284.06|283.91|15
1697140500000|2023-10-12 19:55:00|284.01|283.86|284.01|283.86|284.16|284.01|284.01|283.86|51
1697140800000|2023-10-12 20:00:00|284.06|283.91|284.01|283.86|284.06|283.91|284.01|283.86|2
1697141100000|2023-10-12 20:05:00|284.06|283.91|284.06|283.91|284.06|283.91|284.06|283.91|4
1697141400000|2023-10-12 20:10:00|284.11|283.96|284.06|283.91|284.11|283.96|284.06|283.91|2
1697141700000|2023-10-12 20:15:00|||||||||1
1697142000000|2023-10-12 20:20:00|284.01|283.86|284.06|283.91|284.06|283.91|284.01|283.86|6
1697142300000|2023-10-12 20:25:00|284.11|283.86|284.11|283.91|284.11|283.91|284.06|283.86|2
1697142600000|2023-10-12 20:30:00|284.06||284.06||284.11||284.06||2
1697142900000|2023-10-12 20:35:00|284.11|283.96|284.11|283.91|284.11|283.96|284.06|283.91|1
1697143200000|2023-10-12 20:40:00|284.06|283.86|284.06|283.86|284.11|283.91|284.01|283.81|16
1697143500000|2023-10-12 20:45:00|284.01|283.91|284.06|283.86|284.06|283.91|284.01|283.86|5
1697144100000|2023-10-12 20:55:00|284.01|283.81|283.91|283.76|284.01|283.81|283.91|283.76|8
1697144400000|2023-10-12 21:00:00|284.21||284.21||284.21||284.21||0
1697145000000|2023-10-12 21:10:00|284.26|283.66|284.26|283.66|284.26|283.66|284.26|283.66|0
1697145900000|2023-10-12 21:25:00|284.36|283.76|284.26|283.66|284.36|283.76|284.26|283.66|0
1697146200000|2023-10-12 21:30:00|284.36|283.76|284.36|283.76|284.36|283.76|284.36|283.76|0
1697146800000|2023-10-12 21:40:00|284.26|283.66|284.26|283.66|284.26|283.66|284.26|283.66|0
1697148000000|2023-10-12 22:00:00|284.36|283.76|284.16|283.56|284.36|283.76|284.16|283.56|0
1697148300000|2023-10-12 22:05:00|284.26|283.66|284.16|283.56|284.26|283.66|284.16|283.56|0
1697148600000|2023-10-12 22:10:00|284.06|283.46|284.16|283.56|284.16|283.56|284.06|283.46|0
1697149500000|2023-10-12 22:25:00|284.26|283.66|284.26|283.66|284.26|283.66|284.26|283.66|0
1697149800000|2023-10-12 22:30:00|284.16|283.56|284.26|283.66|284.26|283.66|284.16|283.56|0
1697150400000|2023-10-12 22:40:00|284.16|283.56|284.16|283.56|284.16|283.56|284.16|283.56|0
1697150700000|2023-10-12 22:45:00|284.26|283.66|284.26|283.66|284.26|283.66|284.26|283.66|0
1697151000000|2023-10-12 22:50:00|284.16|283.56|284.16|283.56|284.16|283.56|284.16|283.56|0
1697151300000|2023-10-12 22:55:00|284.26|283.66|284.16|283.56|284.36|283.76|284.16|283.56|0
1697151900000|2023-10-12 23:05:00|284.06|283.46|284.16|283.56|284.16|283.56|284.06|283.46|0
1697152800000|2023-10-12 23:20:00|284.26|283.66|284.16|283.56|284.26|283.66|284.16|283.56|0
1697153100000|2023-10-12 23:25:00|284.26|283.66|284.26|283.66|284.26|283.66|284.16|283.56|0
1697153700000|2023-10-12 23:35:00|284.16|283.56|284.16|283.56|284.16|283.56|284.16|283.56|0
1697154000000|2023-10-12 23:40:00|284.26|283.66|284.26|283.66|284.26|283.66|284.16|283.56|0
1697154300000|2023-10-12 23:45:00|284.36|283.76|284.36|283.76|284.36|283.76|284.26|283.66|0
1697155200000|2023-10-13 00:00:00|284.46|283.86|284.46|283.86|284.46|283.86|284.46|283.86|0
1697155800000|2023-10-13 00:10:00|284.36|283.76|284.46|283.86|284.46|283.86|284.36|283.76|0
1697156100000|2023-10-13 00:15:00|284.36|283.76|284.46|283.86|284.46|283.86|284.36|283.76|0
1697156400000|2023-10-13 00:20:00|284.36|283.76|284.36|283.76|284.46|283.86|284.36|283.76|0
1697157000000|2023-10-13 00:30:00|284.21|284.06|283.96|283.76|284.56|284.26|283.81|283.66|485
1697157300000|2023-10-13 00:35:00|283.91|283.81|283.66|283.51|284.06|283.91|283.66|283.51|245
1697157600000|2023-10-13 00:40:00|283.71|283.56|283.51|283.36|283.76|283.61|283.46|283.31|403
1697157900000|2023-10-13 00:45:00|283.46|283.31|283.66|283.51|283.66|283.51|283.41|283.26|281
1697158200000|2023-10-13 00:50:00|283.61|283.46|284.01|283.86|284.31|284.16|283.56|283.41|479
1697158500000|2023-10-13 00:55:00|283.96|283.81|283.51|283.36|283.96|283.81|283.36|283.21|353
1697158800000|2023-10-13 01:00:00|283.41|283.21|283.16|283.01|284.26|284.11|283.11|282.96|918
1697159100000|2023-10-13 01:05:00|283.11|282.96|283.66|283.46|283.66|283.51|283.06|282.86|711
1697159400000|2023-10-13 01:10:00|283.71|283.51|283.31|283.11|283.76|283.61|283.11|282.91|529
1697159700000|2023-10-13 01:15:00|283.26|283.16|283.26|283.11|283.41|283.26|283.16|283.01|359
1697160000000|2023-10-13 01:20:00|283.31|283.06|283.71|283.56|283.81|283.66|283.31|283.06|326
1697160300000|2023-10-13 01:25:00|283.76|283.61|283.93|283.78|283.98|283.83|283.71|283.56|133
1697160600000|2023-10-13 01:30:00|283.98|283.83|283.98|283.78|284.23|284.03|283.83|283.68|402
1697160900000|2023-10-13 01:35:00|283.93|283.83|283.78|283.63|283.98|283.83|283.73|283.58|248
1697161200000|2023-10-13 01:40:00|283.73|283.58|284.23|284.08|284.28|284.13|283.73|283.58|217
1697161500000|2023-10-13 01:45:00|284.18|284.03|284.28|284.13|284.28|284.13|284.03|283.88|128
1697161800000|2023-10-13 01:50:00|284.23|284.08|284.03|283.88|284.33|284.18|284.03|283.88|120
1697162100000|2023-10-13 01:55:00|284.08|283.93|283.78|283.63|284.08|283.93|283.78|283.63|150
1697162400000|2023-10-13 02:00:00|283.73|283.58|283.58|283.43|283.78|283.63|283.58|283.38|225
1697162700000|2023-10-13 02:05:00|283.63|283.48|283.93|283.73|284.08|283.88|283.63|283.48|184
1697163000000|2023-10-13 02:10:00|283.88|283.78|283.98|283.83|283.98|283.83|283.78|283.63|93
1697163300000|2023-10-13 02:15:00|283.93|283.78|283.88|283.73|283.98|283.83|283.78|283.63|108
1697163600000|2023-10-13 02:20:00|283.93|283.78|283.93|283.78|283.98|283.83|283.88|283.73|80
1697163900000|2023-10-13 02:25:00|283.88|283.73|283.73|283.58|283.93|283.78|283.73|283.58|111
1697164200000|2023-10-13 02:30:00|283.68|283.53|283.63|283.43|283.73|283.58|283.58|283.43|141
1697164500000|2023-10-13 02:35:00|283.58|283.48|283.58|283.43|283.63|283.48|283.48|283.33|104
1697164800000|2023-10-13 02:40:00|283.53|283.38|283.73|283.58|283.73|283.58|283.53|283.38|127
1697165100000|2023-10-13 02:45:00|283.68|283.53|283.63|283.48|283.73|283.58|283.63|283.48|57
1697165400000|2023-10-13 02:50:00|283.58|283.43|283.48|283.33|283.58|283.43|283.48|283.33|40
1697165700000|2023-10-13 02:55:00|283.53|283.38|283.68|283.48|283.68|283.53|283.48|283.33|98
1697166000000|2023-10-13 03:00:00|283.63|283.53|283.83|283.68|283.98|283.83|283.63|283.48|106
1697166300000|2023-10-13 03:05:00|283.78|283.63|283.78|283.63|283.83|283.68|283.63|283.48|90
1697166600000|2023-10-13 03:10:00|283.73|283.58|283.73|283.53|283.78|283.63|283.63|283.48|112
1697166900000|2023-10-13 03:15:00|283.78|283.58|283.98|283.83|283.98|283.83|283.78|283.58|120
1697167200000|2023-10-13 03:20:00|283.93|283.78|283.98|283.83|283.98|283.83|283.93|283.78|112
1697167500000|2023-10-13 03:25:00|284.03|283.78|284.03|283.88|284.03|283.88|284.03|283.78|300
1697167800000|2023-10-13 03:30:00|284.08|283.93|283.98|283.83|284.08|283.93|283.93|283.78|136
1697168100000|2023-10-13 03:35:00|283.93|283.78|283.73|283.58|283.98|283.83|283.73|283.58|90
1697168400000|2023-10-13 03:40:00|283.78|283.53|283.73|283.58|283.83|283.68|283.68|283.53|89
1697168700000|2023-10-13 03:45:00|283.68|283.53|283.78|283.63|283.78|283.63|283.68|283.48|231
1697169000000|2023-10-13 03:50:00|283.73|283.58|283.78|283.63|283.78|283.63|283.73|283.53|72
1697169300000|2023-10-13 03:55:00|283.73|283.58|283.68|283.53|283.83|283.68|283.68|283.53|81
1697169600000|2023-10-13 04:00:00|283.73|283.58|283.73|283.58|283.78|283.63|283.68|283.53|117
1697169900000|2023-10-13 04:05:00|283.78|283.63|283.83|283.68|283.88|283.68|283.73|283.58|189
1697170200000|2023-10-13 04:10:00|283.78|283.63|283.78|283.63|283.88|283.73|283.78|283.63|163
1697170500000|2023-10-13 04:15:00|283.83|283.68|283.98|283.83|283.98|283.83|283.78|283.63|135
1697170800000|2023-10-13 04:20:00|284.03|283.88|283.98|283.83|284.03|283.88|283.98|283.83|128
1697171100000|2023-10-13 04:25:00|284.03|283.88|283.98|283.83|284.03|283.88|283.93|283.78|148
1697171400000|2023-10-13 04:30:00|284.03|283.78|284.13|283.98|284.13|283.98|283.98|283.78|150
1697171700000|2023-10-13 04:35:00|||||||||39
1697172000000|2023-10-13 04:40:00|284.18|284.03|284.03|283.88|284.18|284.03|284.03|283.88|111
1697172300000|2023-10-13 04:45:00|284.08|283.93|284.13|283.98|284.13|283.98|284.03|283.88|77
1697172600000|2023-10-13 04:50:00|284.08|283.93|284.08|283.88|284.08|283.93|284.03|283.88|150
1697172900000|2023-10-13 04:55:00|284.03|283.93|283.93|283.78|284.03|283.93|283.93|283.78|71
1697173200000|2023-10-13 05:00:00|283.98|283.83|284.03|283.88|284.08|283.93|283.93|283.78|318
1697173500000|2023-10-13 05:05:00|283.98|283.83|283.93|283.78|283.98|283.83|283.83|283.68|163
1697173800000|2023-10-13 05:10:00|283.98|283.83|283.93|283.78|283.98|283.83|283.78|283.63|122
1697174100000|2023-10-13 05:15:00|283.98|283.83|283.83|283.68|283.98|283.83|283.83|283.63|108
1697174400000|2023-10-13 05:20:00|283.88|283.73|283.83|283.68|283.93|283.78|283.78|283.63|145
1697174700000|2023-10-13 05:25:00|283.88|283.73|283.83|283.68|283.88|283.73|283.83|283.68|60
1697175000000|2023-10-13 05:30:00|283.78|283.63|283.83|283.68|283.83|283.68|283.78|283.63|71
1697175300000|2023-10-13 05:35:00|283.88|283.73|283.78|283.63|283.93|283.78|283.78|283.63|65
1697175600000|2023-10-13 05:40:00|283.83|283.58|283.78|283.63|283.83|283.68|283.78|283.58|48
1697175900000|2023-10-13 05:45:00|283.83|283.68|283.73|283.58|283.83|283.68|283.68|283.53|70
1697176200000|2023-10-13 05:50:00|283.78|283.63|283.58|283.43|283.78|283.63|283.58|283.43|103
1697176500000|2023-10-13 05:55:00|283.63|283.48|283.63|283.48|283.68|283.53|283.63|283.48|58
1697176800000|2023-10-13 06:00:00|283.68|283.53|283.53|283.38|283.68|283.53|283.48|283.33|110
1697177100000|2023-10-13 06:05:00|283.58|283.43|283.63|283.48|283.68|283.53|283.58|283.43|140
1697177400000|2023-10-13 06:10:00|283.68|283.53|283.58|283.43|283.68|283.53|283.58|283.43|58
1697177700000|2023-10-13 06:15:00|283.63|283.48|283.68|283.53|283.73|283.58|283.63|283.48|72
1697178000000|2023-10-13 06:20:00|283.63|283.48|283.58|283.43|283.68|283.53|283.58|283.38|83
1697178300000|2023-10-13 06:25:00|283.63|283.48|283.58|283.43|283.63|283.48|283.53|283.38|106
1697178600000|2023-10-13 06:30:00|283.53|283.38|283.53|283.38|283.58|283.43|283.53|283.38|90
1697178900000|2023-10-13 06:35:00|283.58|283.43|283.63|283.48|283.63|283.48|283.53|283.38|129
1697179200000|2023-10-13 06:40:00|283.68|283.53|283.58|283.43|283.68|283.53|283.58|283.43|78
1697179500000|2023-10-13 06:45:00|283.63|283.48|283.58|283.43|283.63|283.48|283.58|283.43|104
1697179800000|2023-10-13 06:50:00|283.63|283.48|283.63|283.48|283.63|283.48|283.58|283.43|66
1697180100000|2023-10-13 06:55:00|283.58|283.43|283.58|283.43|283.63|283.48|283.58|283.43|108
1697180400000|2023-10-13 07:00:00|283.63|283.48|283.58|283.43|283.63|283.48|283.48|283.33|185
1697180700000|2023-10-13 07:05:00|283.63|283.48|283.63|283.48|283.63|283.48|283.48|283.33|175
1697181000000|2023-10-13 07:10:00|283.68|283.53|283.68|283.53|283.68|283.53|283.63|283.48|106
1697181300000|2023-10-13 07:15:00|283.63|283.48|283.58|283.43|283.63|283.48|283.53|283.38|155
1697181600000|2023-10-13 07:20:00|283.53|283.38|283.48|283.33|283.53|283.38|283.43|283.28|96
1697181900000|2023-10-13 07:25:00|283.53|283.38|283.63|283.48|283.68|283.53|283.53|283.38|149
1697182200000|2023-10-13 07:30:00|283.68|283.53|283.53|283.38|283.68|283.53|283.48|283.33|126
1697182500000|2023-10-13 07:35:00|283.48|283.33|283.53|283.38|283.53|283.38|283.43|283.28|144
1697182800000|2023-10-13 07:40:00|283.58|283.43|283.63|283.48|283.63|283.48|283.48|283.33|173
1697183100000|2023-10-13 07:45:00|283.58|283.43|283.53|283.38|283.68|283.48|283.53|283.38|126
1697183400000|2023-10-13 07:50:00|283.58|283.43|283.48|283.33|283.58|283.43|283.48|283.33|91
1697183700000|2023-10-13 07:55:00|283.43|283.28|283.48|283.33|283.48|283.33|283.38|283.23|145
1697184000000|2023-10-13 08:00:00|283.43|283.28|283.48|283.33|283.63|283.48|283.43|283.28|138
1697184300000|2023-10-13 08:05:00|283.53|283.38|283.48|283.33|283.53|283.38|283.43|283.28|134
1697184600000|2023-10-13 08:10:00|283.43|283.28|283.33|283.18|283.48|283.28|283.33|283.18|111
1697184900000|2023-10-13 08:15:00|283.38|283.23|283.23|283.08|283.38|283.23|283.18|283.03|181
1697185200000|2023-10-13 08:20:00|283.18|283.03|283.33|283.18|283.33|283.18|283.18|283.03|156
1697185500000|2023-10-13 08:25:00|283.38|283.23|283.23|283.08|283.38|283.23|283.23|283.03|192
1697185800000|2023-10-13 08:30:00|283.18|283.03|283.18|283.03|283.23|283.08|283.13|282.98|126
1697186100000|2023-10-13 08:35:00|283.23|283.08|283.13|282.98|283.23|283.08|283.08|282.93|185
1697186400000|2023-10-13 08:40:00|283.18|283.03|283.03|282.88|283.18|283.03|282.98|282.83|265
1697186700000|2023-10-13 08:45:00|282.98|282.83|283.03|282.88|283.08|282.93|282.93|282.78|313
1697187000000|2023-10-13 08:50:00|282.98|282.83|283.08|282.93|283.08|282.93|282.98|282.83|115
1697187300000|2023-10-13 08:55:00|283.03|282.88|283.03|282.88|283.18|283.03|283.03|282.88|377
1697187600000|2023-10-13 09:00:00|283.08|282.93|283.08|282.93|283.13|282.98|283.03|282.88|211
1697187900000|2023-10-13 09:05:00|283.03|282.88|282.93|282.78|283.08|282.93|282.88|282.73|198
1697188200000|2023-10-13 09:10:00|282.88|282.73|282.93|282.78|282.93|282.78|282.88|282.73|62
1697188500000|2023-10-13 09:15:00|282.88|282.73|282.93|282.73|282.93|282.78|282.88|282.73|43
1697188800000|2023-10-13 09:20:00|283.13|282.53|283.03|282.43|283.13|282.53|283.03|282.43|0
1697189100000|2023-10-13 09:25:00|283.13|282.53|283.03|282.43|283.13|282.53|282.93|282.33|4
1697189400000|2023-10-13 09:30:00|282.93|282.33|282.93|282.33|283.03|282.43|282.93|282.33|0
1697189700000|2023-10-13 09:35:00|283.03|282.43|282.93|282.33|283.03|282.43|282.93|282.33|0
1697190000000|2023-10-13 09:40:00|282.83|282.23|282.93|282.33|282.93|282.33|282.83|282.23|0
1697190300000|2023-10-13 09:45:00|282.83|282.23|282.83|282.23|282.83|282.23|282.73|282.13|0
1697190600000|2023-10-13 09:50:00|282.78|282.63|282.33|282.18|282.78|282.63|282.28|282.13|121
1697190900000|2023-10-13 09:55:00|282.38|282.23|282.28|282.13|282.38|282.23|282.28|282.13|27
1697191200000|2023-10-13 10:00:00|282.33|282.18|282.33|282.18|282.38|282.23|282.28|282.13|17
1697191500000|2023-10-13 10:05:00|282.38|282.13|282.33|282.18|282.38|282.23|282.28|282.13|9
1697191800000|2023-10-13 10:10:00|282.28|282.13|282.23|282.08|282.33|282.18|282.23|282.08|21
1697192100000|2023-10-13 10:15:00|282.28|282.13|282.28|282.13|282.33|282.18|282.23|282.08|23
1697192400000|2023-10-13 10:20:00|282.23|282.08|282.23|282.08|282.28|282.13|282.18|282.03|26
1697192700000|2023-10-13 10:25:00|282.28|282.13|282.23|282.08|282.28|282.13|282.18|282.03|24
1697193000000|2023-10-13 10:30:00|282.28|282.03|282.38|282.23|282.38|282.23|282.18|282.03|70
1697193300000|2023-10-13 10:35:00|282.43|282.28|282.53|282.38|282.53|282.38|282.38|282.18|20
1697193600000|2023-10-13 10:40:00|282.48|282.33|282.38|282.23|282.53|282.38|282.33|282.18|58
1697193900000|2023-10-13 10:45:00|282.33|282.18|282.53|282.38|282.53|282.38|282.33|282.18|19
1697194200000|2023-10-13 10:50:00|282.58|282.43|282.63|282.43|282.63|282.48|282.53|282.38|8
1697194500000|2023-10-13 10:55:00|282.58|282.38|282.58|282.43|282.68|282.48|282.58|282.38|22
1697194800000|2023-10-13 11:00:00|282.63|282.38|282.58|282.38|282.63|282.48|282.53|282.33|19
1697195100000|2023-10-13 11:05:00|282.53|282.43|282.63|282.48|282.68|282.48|282.53|282.38|20
1697195400000|2023-10-13 11:10:00|282.58|282.43|282.73|282.53|282.73|282.53|282.58|282.43|5
1697195700000|2023-10-13 11:15:00|282.68|282.48|282.63|282.48|282.68|282.53|282.63|282.48|0
1697196000000|2023-10-13 11:20:00|282.68|282.43|282.68|282.53|282.73|282.53|282.63|282.43|2
1697196300000|2023-10-13 11:25:00|282.63|282.48|282.83|282.63|282.83|282.63|282.63|282.48|10
1697196600000|2023-10-13 11:30:00|282.78|282.68|282.78|282.63|282.83|282.68|282.78|282.63|1
1697196900000|2023-10-13 11:35:00|282.83|282.68|282.83|282.63|282.83|282.68|282.78|282.63|4
1697197200000|2023-10-13 11:40:00|282.78|282.68|282.73|282.58|282.83|282.68|282.73|282.53|0
1697197500000|2023-10-13 11:45:00|282.68|282.53|282.63|282.48|282.73|282.58|282.63|282.48|11
1697197800000|2023-10-13 11:50:00|282.68|282.53|282.73|282.53|282.78|282.58|282.68|282.48|9
1697198100000|2023-10-13 11:55:00|282.78|282.58|282.68|282.53|282.78|282.58|282.68|282.48|1
1697198400000|2023-10-13 12:00:00|282.73|282.58|282.68|282.53|282.73|282.58|282.68|282.53|4
1697198700000|2023-10-13 12:05:00|282.73|282.48|282.58|282.43|282.73|282.53|282.53|282.38|8
1697199000000|2023-10-13 12:10:00|282.63|282.38|282.63|282.48|282.68|282.48|282.58|282.38|9
1697199300000|2023-10-13 12:15:00|282.58|282.43|282.58|282.43|282.68|282.53|282.58|282.38|11
1697199600000|2023-10-13 12:20:00|282.53|282.38|282.68|282.53|282.68|282.53|282.53|282.38|13
1697199900000|2023-10-13 12:25:00|282.73|282.58|282.83|282.68|282.88|282.73|282.73|282.53|89
1697200200000|2023-10-13 12:30:00|282.88|282.73|282.93|282.78|282.93|282.78|282.78|282.63|166
1697200500000|2023-10-13 12:35:00|282.98|282.83|283.08|282.93|283.13|282.93|282.93|282.78|28
1697200800000|2023-10-13 12:40:00|283.03|282.88|283.08|282.88|283.13|282.93|283.03|282.83|7
1697201100000|2023-10-13 12:45:00|283.13|282.93|283.13|282.98|283.18|283.03|283.03|282.88|12
1697201400000|2023-10-13 12:50:00|283.18|283.03|283.18|283.03|283.28|283.13|283.13|282.98|37
1697201700000|2023-10-13 12:55:00|283.23|282.98|283.28|283.13|283.28|283.13|283.18|282.98|27
1697202000000|2023-10-13 13:00:00|283.23|283.08|283.33|283.13|283.33|283.18|283.23|283.08|11
1697202300000|2023-10-13 13:05:00|283.28|283.08|283.33|283.13|283.33|283.18|283.18|283.03|16
1697202600000|2023-10-13 13:10:00|283.28|283.18|283.33|283.18|283.38|283.18|283.28|283.08|16
1697202900000|2023-10-13 13:15:00|283.28|283.13|283.38|283.23|283.43|283.28|283.23|283.08|137
1697203200000|2023-10-13 13:20:00|283.33|283.18|283.23|283.08|283.33|283.18|283.23|283.03|36
1697203500000|2023-10-13 13:25:00|283.18|283.03|283.23|283.08|283.28|283.13|283.13|282.93|31
1697203800000|2023-10-13 13:30:00|283.28|283.13|283.63|283.48|283.63|283.48|283.28|283.13|207
1697204100000|2023-10-13 13:35:00|283.58|283.43|283.93|283.78|283.98|283.83|283.43|283.28|84
1697204400000|2023-10-13 13:40:00|283.98|283.83|283.88|283.73|284.18|284.03|283.88|283.73|69
1697204700000|2023-10-13 13:45:00|283.83|283.68|284.08|283.88|284.08|283.88|283.78|283.58|63
1697205000000|2023-10-13 13:50:00|284.13|283.93|284.28|284.08|284.28|284.08|284.03|283.88|33
1697205300000|2023-10-13 13:55:00|284.23|284.13|284.18|283.98|284.33|284.18|284.08|283.88|47
1697205600000|2023-10-13 14:00:00|284.13|283.83|283.73|283.58|284.13|283.83|283.48|283.33|120
1697205900000|2023-10-13 14:05:00|283.78|283.63|283.63|283.48|283.88|283.68|283.53|283.38|28
1697206200000|2023-10-13 14:10:00|283.58|283.43|283.33|283.18|283.68|283.53|283.33|283.18|64
1697206500000|2023-10-13 14:15:00|283.38|283.23|283.33|283.18|283.43|283.28|283.28|283.13|159
1697206800000|2023-10-13 14:20:00|283.38|283.23|283.08|282.93|283.48|283.33|283.08|282.88|197
1697207100000|2023-10-13 14:25:00|283.13|282.88|282.93|282.78|283.13|282.98|282.93|282.73|41
1697207400000|2023-10-13 14:30:00|282.88|282.73|283.28|283.13|283.28|283.13|282.83|282.68|64
1697207700000|2023-10-13 14:35:00|283.23|283.08|283.08|282.93|283.33|283.18|283.08|282.88|72
1697208000000|2023-10-13 14:40:00|283.13|282.98|283.18|283.03|283.23|283.08|282.98|282.78|57
1697208300000|2023-10-13 14:45:00|283.23|282.98|283.23|283.03|283.28|283.13|283.13|282.98|45
1697208600000|2023-10-13 14:50:00|283.18|283.08|282.93|282.78|283.18|283.08|282.78|282.63|58
1697208900000|2023-10-13 14:55:00|282.88|282.73|282.93|282.78|282.98|282.83|282.88|282.73|64
1697209200000|2023-10-13 15:00:00|282.98|282.83|282.78|282.63|282.98|282.83|282.78|282.58|99
1697209500000|2023-10-13 15:05:00|282.73|282.58|282.88|282.68|282.88|282.73|282.58|282.43|92
1697209800000|2023-10-13 15:10:00|282.83|282.73|282.68|282.53|282.93|282.78|282.68|282.48|21
1697210100000|2023-10-13 15:15:00|282.63|282.48|282.63|282.43|282.68|282.53|282.58|282.38|19
1697210400000|2023-10-13 15:20:00|282.58|282.48|282.48|282.33|282.78|282.58|282.48|282.33|70
1697210700000|2023-10-13 15:25:00|282.53|282.38|282.73|282.58|282.83|282.63|282.48|282.28|155
1697211000000|2023-10-13 15:30:00|282.68|282.53|282.68|282.53|282.78|282.63|282.63|282.43|41
1697211300000|2023-10-13 15:35:00|282.73|282.58|282.68|282.48|282.73|282.58|282.63|282.48|20
1697211600000|2023-10-13 15:40:00|282.63|282.53|282.68|282.53|282.73|282.58|282.58|282.43|41
1697211900000|2023-10-13 15:45:00|282.63|282.48|282.63|282.43|282.78|282.63|282.63|282.43|16
1697212200000|2023-10-13 15:50:00|282.58|282.48|282.43|282.28|282.63|282.48|282.38|282.23|20
1697212500000|2023-10-13 15:55:00|282.38|282.23|282.33|282.18|282.43|282.28|282.28|282.13|42
1697212800000|2023-10-13 16:00:00|282.28|282.13|282.58|282.38|282.58|282.43|282.28|282.13|28
1697213100000|2023-10-13 16:05:00|282.63|282.43|282.53|282.38|282.63|282.48|282.53|282.38|30
1697213400000|2023-10-13 16:10:00|282.58|282.33|282.48|282.33|282.58|282.43|282.43|282.28|32
1697213700000|2023-10-13 16:15:00|282.53|282.38|282.73|282.58|282.78|282.63|282.53|282.38|55
1697214000000|2023-10-13 16:20:00|282.78|282.63|282.93|282.78|282.98|282.78|282.78|282.63|34
1697214300000|2023-10-13 16:25:00|282.88|282.73|282.98|282.83|282.98|282.83|282.88|282.73|24
1697214600000|2023-10-13 16:30:00|283.03|282.88|283.08|282.93|283.18|283.03|282.98|282.88|45
1697214900000|2023-10-13 16:35:00|283.03|282.88|283.03|282.88|283.08|282.93|283.03|282.83|48
1697215200000|2023-10-13 16:40:00|283.08|282.93|283.08|282.93|283.08|282.93|283.03|282.88|29
1697215500000|2023-10-13 16:45:00|283.13|282.98|282.93|282.78|283.13|282.98|282.93|282.78|54
1697215800000|2023-10-13 16:50:00|282.88|282.73|282.93|282.78|282.98|282.83|282.68|282.53|59
1697216100000|2023-10-13 16:55:00|282.88|282.73|282.93|282.73|282.98|282.83|282.88|282.68|48
1697216400000|2023-10-13 17:00:00|282.88|282.78|282.88|282.73|282.98|282.83|282.83|282.63|42
1697216700000|2023-10-13 17:05:00|282.83|282.68|282.78|282.63|282.83|282.68|282.68|282.53|29
1697217000000|2023-10-13 17:10:00|282.83|282.68|282.68|282.48|282.83|282.68|282.63|282.48|17
1697217300000|2023-10-13 17:15:00|282.63|282.53|282.63|282.48|282.73|282.58|282.63|282.43|12
1697217600000|2023-10-13 17:20:00|282.68|282.53|282.58|282.43|282.73|282.58|282.58|282.38|11
1697217900000|2023-10-13 17:25:00|282.63|282.38|282.38|282.18|282.63|282.48|282.38|282.18|14
1697218200000|2023-10-13 17:30:00|282.33|282.23|282.38|282.18|282.38|282.23|282.28|282.08|26
1697218500000|2023-10-13 17:35:00|282.33|282.13|282.28|282.13|282.33|282.18|282.23|282.08|7
1697218800000|2023-10-13 17:40:00|282.33|282.18|282.53|282.38|282.63|282.48|282.28|282.13|41
1697219100000|2023-10-13 17:45:00|282.58|282.43|282.43|282.28|282.58|282.43|282.43|282.23|2
1697219400000|2023-10-13 17:50:00|282.48|282.33|282.48|282.33|282.53|282.38|282.43|282.28|15
1697219700000|2023-10-13 17:55:00|282.53|282.38|282.43|282.28|282.58|282.43|282.43|282.23|11
1697220000000|2023-10-13 18:00:00|282.48|282.33|282.33|282.13|282.48|282.33|282.23|282.08|31
1697220300000|2023-10-13 18:05:00|282.28|282.18|282.28|282.13|282.48|282.28|282.28|282.08|11
1697220600000|2023-10-13 18:10:00|282.33|282.08|282.33|282.18|282.33|282.18|282.28|282.08|7
1697220900000|2023-10-13 18:15:00|282.28|282.13|282.33|282.13|282.33|282.18|282.18|282.03|10
1697221200000|2023-10-13 18:20:00|282.28|282.18|282.23|282.08|282.38|282.23|282.23|282.08|28
1697221500000|2023-10-13 18:25:00|282.28|282.13|282.23|282.08|282.28|282.13|282.13|281.98|14
1697221800000|2023-10-13 18:30:00|282.28|282.03|282.38|282.23|282.38|282.23|282.23|282.03|45
1697222100000|2023-10-13 18:35:00|282.33|282.18|282.38|282.18|282.38|282.18|282.23|282.08|8
1697222400000|2023-10-13 18:40:00|282.33|282.23|282.28|282.13|282.43|282.28|282.28|282.13|6
1697222700000|2023-10-13 18:45:00|282.33|282.18|282.28|282.13|282.38|282.23|282.23|282.08|11
1697223000000|2023-10-13 18:50:00|282.33|282.08|282.38|282.18|282.38|282.23|282.28|282.08|4
1697223300000|2023-10-13 18:55:00|282.33|282.13|282.48|282.28|282.48|282.33|282.28|282.08|10
1697223600000|2023-10-13 19:00:00|282.43|282.33|282.48|282.33|282.58|282.43|282.43|282.23|15
1697223900000|2023-10-13 19:05:00|282.53|282.28|282.48|282.33|282.53|282.33|282.28|282.08|8
1697224200000|2023-10-13 19:10:00|282.43|282.28|282.58|282.38|282.63|282.48|282.43|282.28|14
1697224500000|2023-10-13 19:15:00|282.53|282.43|282.48|282.28|282.58|282.43|282.43|282.28|1
1697224800000|2023-10-13 19:20:00|282.53|282.33|282.53|282.38|282.53|282.38|282.43|282.28|3
1697225100000|2023-10-13 19:25:00|282.48|282.33|282.43|282.28|282.53|282.38|282.38|282.18|2
1697225400000|2023-10-13 19:30:00|282.48|282.33|282.48|282.28|282.53|282.38|282.43|282.28|3
1697225700000|2023-10-13 19:35:00|282.43|282.33|282.43|282.28|282.53|282.38|282.38|282.23|3
1697226000000|2023-10-13 19:40:00|282.38|282.23|282.28|282.13|282.48|282.28|282.23|282.08|8
1697226300000|2023-10-13 19:45:00|282.33|282.18|282.38|282.23|282.38|282.23|282.23|282.08|4
1697226600000|2023-10-13 19:50:00|282.33|282.18|282.43|282.23|282.43|282.28|282.28|282.13|17
1697226900000|2023-10-13 19:55:00|282.38|282.28|282.33|282.18|282.43|282.28|282.23|282.08|22
1697227200000|2023-10-13 20:00:00|282.28|282.13|282.33|282.13|282.33|282.18|282.28|282.13|1
1697227500000|2023-10-13 20:05:00|282.28|282.08|282.28|282.08|282.28|282.08|282.23|282.08|0
1697227800000|2023-10-13 20:10:00|282.23|282.13|282.28|282.08|282.33|282.13|282.23|282.08|24
1697228100000|2023-10-13 20:15:00||282.13||282.08||282.13||282.08|0
1697228400000|2023-10-13 20:20:00|282.23|282.13|282.28|282.08|282.28|282.13|282.23|282.08|1
1697228700000|2023-10-13 20:25:00|282.23|282.13|282.28|282.08|282.28|282.13|282.23|282.08|0
1697229000000|2023-10-13 20:30:00|282.33|282.13|282.33|282.13|282.33|282.13|282.28|282.13|2
1697229300000|2023-10-13 20:35:00|282.28|282.08|282.28|282.13|282.28|282.13|282.28|282.08|2
1697229600000|2023-10-13 20:40:00|282.33|282.08|282.28|282.08|282.33|282.13|282.28|282.08|5
1697229900000|2023-10-13 20:45:00|282.23|282.03|282.23|282.03|282.23|282.08|282.18|282.03|6
1697230200000|2023-10-13 20:50:00||282.08||282.03||282.08||282.03|2
1697230500000|2023-10-13 20:55:00|282.18|281.98|282.23|281.78|282.23|282.03|282.18|281.68|41
1697407200000|2023-10-15 22:00:00|282.93|282.33|283.03|282.43|283.13|282.53|282.93|282.33|0
1697407500000|2023-10-15 22:05:00|283.13|282.53|283.13|282.53|283.13|282.53|282.93|282.33|0
1697407800000|2023-10-15 22:10:00|283.23|282.63|283.13|282.53|283.23|282.63|283.13|282.53|0
1697408100000|2023-10-15 22:15:00|283.23|282.63|283.23|282.63|283.23|282.63|283.13|282.53|0
1697408400000|2023-10-15 22:20:00|283.13|282.53|283.13|282.53|283.23|282.63|283.13|282.53|0
1697408700000|2023-10-15 22:25:00|283.23|282.63|283.13|282.53|283.23|282.63|283.13|282.53|0
1697409000000|2023-10-15 22:30:00|283.03|282.43|283.13|282.53|283.13|282.53|283.03|282.43|0
1697409300000|2023-10-15 22:35:00|283.03|282.43|283.03|282.43|283.13|282.53|283.03|282.43|0
1697409600000|2023-10-15 22:40:00|283.13|282.53|283.03|282.43|283.13|282.53|283.03|282.43|0
1697410500000|2023-10-15 22:55:00|283.13|282.53|283.13|282.53|283.13|282.53|283.03|282.43|0
1697410800000|2023-10-15 23:00:00|283.03|282.43|283.03|282.43|283.13|282.53|283.03|282.43|0
1697411100000|2023-10-15 23:05:00|283.13|282.53|283.13|282.53|283.13|282.53|283.13|282.53|0
1697412300000|2023-10-15 23:25:00|283.23|282.63|283.23|282.63|283.23|282.63|283.13|282.53|0
1697412600000|2023-10-15 23:30:00|283.33|282.73|283.23|282.63|283.33|282.73|283.23|282.63|0
1697412900000|2023-10-15 23:35:00|283.13|282.53|283.23|282.63|283.23|282.63|283.13|282.53|0
1697413500000|2023-10-15 23:45:00|283.13|282.53|283.23|282.63|283.23|282.63|283.13|282.53|0
1697413800000|2023-10-15 23:50:00|283.13|282.53|283.23|282.63|283.23|282.63|283.13|282.53|0
1697414100000|2023-10-15 23:55:00|283.33|282.73|283.33|282.73|283.33|282.73|283.33|282.73|0
1697414400000|2023-10-16 00:00:00|283.23|282.63|283.43|282.83|283.53|282.93|283.23|282.63|0
1697414700000|2023-10-16 00:05:00|283.33|282.73|283.33|282.73|283.43|282.83|283.23|282.63|0
1697415000000|2023-10-16 00:10:00|283.43|282.83|283.33|282.73|283.43|282.83|283.33|282.73|0
1697415300000|2023-10-16 00:15:00|283.43|282.83|283.33|282.73|283.43|282.83|283.33|282.73|0
1697415900000|2023-10-16 00:25:00|283.43|282.83|283.43|282.83|283.43|282.83|283.33|282.73|0
1697416200000|2023-10-16 00:30:00|282.63|282.13|282.88|282.73|282.98|282.83|282.43|282.13|585
1697416500000|2023-10-16 00:35:00|282.93|282.68|282.03|281.88|282.93|282.68|281.83|281.68|373
1697416800000|2023-10-16 00:40:00|282.08|281.83|281.93|281.78|282.28|282.13|281.93|281.78|225
1697417100000|2023-10-16 00:45:00|281.98|281.83|282.13|281.98|282.13|281.98|281.73|281.58|514
1697417400000|2023-10-16 00:50:00|282.18|282.03|282.53|282.38|282.68|282.53|282.03|281.88|465
1697417700000|2023-10-16 00:55:00|282.48|282.33|281.48|281.33|282.53|282.33|281.38|281.23|609
1697418000000|2023-10-16 01:00:00|281.58|281.43|282.63|282.43|282.63|282.48|281.48|281.33|850
1697418300000|2023-10-16 01:05:00|282.68|282.48|282.53|282.38|282.68|282.53|282.53|282.38|341
1697418600000|2023-10-16 01:10:00|282.58|282.43|282.28|282.13|282.58|282.43|282.23|282.08|165
1697418900000|2023-10-16 01:15:00|282.33|282.08|281.88|281.73|282.33|282.13|281.88|281.73|209
1697419200000|2023-10-16 01:20:00|281.93|281.78|282.43|282.28|282.53|282.38|281.83|281.68|266
1697419500000|2023-10-16 01:25:00|282.48|282.33|282.58|282.43|282.63|282.48|282.48|282.28|212
1697419800000|2023-10-16 01:30:00|282.63|282.48|282.63|282.48|282.68|282.53|282.48|282.33|371
1697420100000|2023-10-16 01:35:00|282.58|282.43|282.58|282.43|282.63|282.48|282.48|282.33|287
1697420400000|2023-10-16 01:40:00|282.63|282.48|282.63|282.48|282.78|282.63|282.58|282.43|363
1697420700000|2023-10-16 01:45:00|282.58|282.43|282.53|282.38|282.63|282.48|282.48|282.33|169
1697421000000|2023-10-16 01:50:00|282.58|282.43|282.48|282.33|282.58|282.43|282.43|282.23|120
1697421300000|2023-10-16 01:55:00|282.43|282.28|282.58|282.43|282.58|282.43|282.43|282.28|80
1697421600000|2023-10-16 02:00:00|282.53|282.38|282.38|282.23|282.58|282.43|282.38|282.23|247
1697421900000|2023-10-16 02:05:00|282.33|282.18|282.58|282.43|282.68|282.53|282.33|282.18|157
1697422200000|2023-10-16 02:10:00|282.63|282.48|282.68|282.53|282.73|282.58|282.53|282.38|136
1697422500000|2023-10-16 02:15:00|282.63|282.48|282.53|282.38|282.63|282.48|282.48|282.33|204
1697422800000|2023-10-16 02:20:00|282.58|282.33|282.58|282.43|282.68|282.48|282.43|282.23|197
1697423100000|2023-10-16 02:25:00|282.63|282.48|282.48|282.33|282.63|282.48|282.48|282.28|171
1697423400000|2023-10-16 02:30:00|282.43|282.28|282.03|281.88|282.43|282.28|282.03|281.88|259
1697423700000|2023-10-16 02:35:00|282.08|281.93|281.73|281.58|282.08|281.93|281.68|281.53|286
1697424000000|2023-10-16 02:40:00|281.68|281.53|281.93|281.78|282.03|281.88|281.68|281.48|164
1697424300000|2023-10-16 02:45:00|281.88|281.73|281.73|281.58|281.93|281.78|281.68|281.53|141
1697424600000|2023-10-16 02:50:00|281.78|281.63|281.78|281.63|281.83|281.68|281.68|281.53|87
1697424900000|2023-10-16 02:55:00|281.83|281.68|281.83|281.68|282.03|281.83|281.83|281.68|91
1697425200000|2023-10-16 03:00:00|281.88|281.73|281.88|281.73|281.93|281.78|281.78|281.58|222
1697425500000|2023-10-16 03:05:00|281.93|281.78|281.98|281.78|282.03|281.88|281.93|281.78|122
1697425800000|2023-10-16 03:10:00|281.93|281.83|281.98|281.83|281.98|281.83|281.88|281.68|136
1697426100000|2023-10-16 03:15:00|282.03|281.88|281.88|281.73|282.03|281.88|281.83|281.68|394
1697426400000|2023-10-16 03:20:00|281.83|281.68|282.23|282.08|282.23|282.08|281.83|281.68|153
1697426700000|2023-10-16 03:25:00|282.18|282.03|282.13|281.98|282.18|282.03|282.08|281.88|60
1697427000000|2023-10-16 03:30:00|282.08|281.93|282.03|281.88|282.13|281.98|282.03|281.88|86
1697427300000|2023-10-16 03:35:00|282.08|281.93|282.13|281.98|282.13|281.98|282.08|281.93|78
1697427600000|2023-10-16 03:40:00|282.18|282.03|282.28|282.13|282.28|282.13|282.18|282.03|60
1697427900000|2023-10-16 03:45:00|282.23|282.08|282.23|282.08|282.33|282.18|282.23|282.08|84
1697428200000|2023-10-16 03:50:00|282.28|282.13|282.18|282.03|282.28|282.13|282.18|282.03|31
1697428500000|2023-10-16 03:55:00|282.23|282.08|282.23|282.08|282.23|282.08|282.18|282.03|39
1697428800000|2023-10-16 04:00:00|282.28|282.13|282.28|282.08|282.33|282.18|282.23|282.08|120
1697429100000|2023-10-16 04:05:00|282.23|282.13|282.18|282.03|282.28|282.13|282.18|282.03|52
1697429400000|2023-10-16 04:10:00|282.13|281.98|282.13|281.98|282.18|281.98|282.13|281.98|63
1697429700000|2023-10-16 04:15:00|282.08|281.93|282.13|281.98|282.18|281.98|282.08|281.93|74
1697430000000|2023-10-16 04:20:00|282.08|281.93|282.08|281.93|282.18|282.03|282.03|281.88|149
1697430300000|2023-10-16 04:25:00|282.03|281.88|281.98|281.83|282.13|281.98|281.98|281.83|131
1697430600000|2023-10-16 04:30:00|282.03|281.88|281.93|281.78|282.03|281.88|281.88|281.73|258
1697430900000|2023-10-16 04:35:00|281.98|281.83|282.23|282.03|282.23|282.03|281.98|281.83|32
1697431200000|2023-10-16 04:40:00|282.18|282.08|282.18|282.03|282.23|282.08|282.18|282.03|30
1697431500000|2023-10-16 04:45:00|282.23|282.08|282.23|282.08|282.23|282.08|282.18|282.03|61
1697431800000|2023-10-16 04:50:00|282.18|282.03|282.18|282.03|282.18|282.03|282.18|282.03|67
1697432100000|2023-10-16 04:55:00|282.23|282.08|282.23|282.08|282.23|282.08|282.18|282.08|55
1697432400000|2023-10-16 05:00:00|282.13|281.93|282.08|281.93|282.13|281.98|281.98|281.83|191
1697432700000|2023-10-16 05:05:00|282.03|281.88|281.93|281.78|282.03|281.88|281.93|281.78|65
1697433000000|2023-10-16 05:10:00|281.98|281.83|281.98|281.78|281.98|281.83|281.93|281.78|55
1697433300000|2023-10-16 05:15:00|281.93|281.83|281.98|281.83|282.03|281.88|281.93|281.78|69
1697433600000|2023-10-16 05:20:00|281.93|281.78|281.93|281.78|281.93|281.78|281.88|281.73|67
1697433900000|2023-10-16 05:25:00|281.88|281.73|281.93|281.78|281.93|281.78|281.88|281.73|36
1697434200000|2023-10-16 05:30:00|281.98|281.83|281.78|281.63|281.98|281.83|281.78|281.58|48
1697434500000|2023-10-16 05:35:00|281.83|281.68|281.73|281.58|281.83|281.68|281.73|281.58|44
1697434800000|2023-10-16 05:40:00|281.68|281.53|281.58|281.43|281.68|281.53|281.58|281.43|122
1697435100000|2023-10-16 05:45:00|281.53|281.38|281.53|281.38|281.53|281.38|281.43|281.28|158
1697435400000|2023-10-16 05:50:00|281.48|281.33|281.73|281.53|281.73|281.53|281.48|281.33|213
1697435700000|2023-10-16 05:55:00|281.68|281.58|281.68|281.53|281.73|281.58|281.63|281.43|60
1697436000000|2023-10-16 06:00:00|281.73|281.48|281.73|281.58|281.88|281.73|281.68|281.48|70
1697436300000|2023-10-16 06:05:00|281.68|281.53|281.63|281.48|281.73|281.58|281.63|281.48|85
1697436600000|2023-10-16 06:10:00|281.58|281.43|281.63|281.48|281.68|281.48|281.53|281.38|80
1697436900000|2023-10-16 06:15:00|281.68|281.53|281.68|281.53|281.68|281.53|281.63|281.43|44
1697437200000|2023-10-16 06:20:00|281.73|281.58|281.78|281.63|281.78|281.63|281.63|281.48|200
1697437500000|2023-10-16 06:25:00|281.73|281.58|281.78|281.63|281.83|281.68|281.73|281.58|56
1697437800000|2023-10-16 06:30:00|281.73|281.58|281.78|281.63|281.83|281.68|281.73|281.58|72
1697438100000|2023-10-16 06:35:00|281.83|281.68|281.93|281.78|281.98|281.78|281.83|281.68|49
1697438400000|2023-10-16 06:40:00|281.88|281.73|282.08|281.93|282.08|281.93|281.83|281.68|116
1697438700000|2023-10-16 06:45:00|282.03|281.88|281.98|281.83|282.03|281.93|281.98|281.83|41
1697439000000|2023-10-16 06:50:00|282.03|281.88|281.98|281.83|282.08|281.88|281.98|281.78|80
1697439300000|2023-10-16 06:55:00|281.93|281.78|281.93|281.78|281.98|281.83|281.93|281.78|26
1697439600000|2023-10-16 07:00:00|281.88|281.73|281.78|281.63|281.88|281.73|281.63|281.48|136
1697439900000|2023-10-16 07:05:00|281.83|281.68|281.58|281.43|281.83|281.68|281.58|281.43|94
1697440200000|2023-10-16 07:10:00|281.63|281.48|281.68|281.53|281.68|281.53|281.58|281.43|173
1697440500000|2023-10-16 07:15:00|281.63|281.48|281.68|281.48|281.73|281.58|281.58|281.43|150
1697440800000|2023-10-16 07:20:00|281.63|281.53|281.68|281.48|281.73|281.58|281.63|281.48|196
1697441100000|2023-10-16 07:25:00|281.63|281.53|281.58|281.43|281.63|281.53|281.48|281.33|123
1697441400000|2023-10-16 07:30:00|281.63|281.38|281.63|281.48|281.73|281.58|281.63|281.38|450
1697441700000|2023-10-16 07:35:00|281.58|281.43|281.53|281.38|281.63|281.48|281.53|281.38|226
1697442000000|2023-10-16 07:40:00|281.58|281.33|281.48|281.33|281.58|281.43|281.38|281.23|163
1697442300000|2023-10-16 07:45:00|281.43|281.28|281.43|281.28|281.53|281.38|281.38|281.23|126
1697442600000|2023-10-16 07:50:00|281.38|281.23|281.48|281.33|281.58|281.43|281.38|281.23|156
1697442900000|2023-10-16 07:55:00|281.53|281.38|281.53|281.38|281.58|281.43|281.48|281.33|105
1697443200000|2023-10-16 08:00:00|281.58|281.33|281.48|281.33|281.58|281.43|281.38|281.18|207
1697443500000|2023-10-16 08:05:00|281.43|281.28|281.43|281.28|281.48|281.33|281.38|281.23|125
1697443800000|2023-10-16 08:10:00|281.38|281.23|281.43|281.28|281.48|281.33|281.38|281.23|161
1697444100000|2023-10-16 08:15:00|281.38|281.23|281.38|281.23|281.43|281.23|281.28|281.13|137
1697444400000|2023-10-16 08:20:00|281.43|281.28|281.48|281.28|281.48|281.33|281.38|281.23|125
1697444700000|2023-10-16 08:25:00|281.43|281.33|281.53|281.33|281.58|281.38|281.38|281.23|175
1697445000000|2023-10-16 08:30:00|281.48|281.38|281.48|281.33|281.58|281.38|281.48|281.33|78
1697445300000|2023-10-16 08:35:00|281.53|281.28|281.58|281.43|281.63|281.48|281.48|281.28|104
1697445600000|2023-10-16 08:40:00|281.53|281.38|281.53|281.38|281.58|281.43|281.48|281.33|70
1697445900000|2023-10-16 08:45:00|281.58|281.43|281.63|281.48|281.63|281.48|281.53|281.38|56
1697446200000|2023-10-16 08:50:00|281.58|281.43|281.58|281.43|281.68|281.53|281.58|281.43|166
1697446500000|2023-10-16 08:55:00|281.63|281.48|281.63|281.48|281.68|281.53|281.53|281.38|260
1697446800000|2023-10-16 09:00:00|281.58|281.43|281.73|281.53|281.88|281.73|281.58|281.43|551
1697447100000|2023-10-16 09:05:00|281.68|281.58|281.78|281.63|281.83|281.68|281.68|281.53|151
1697447400000|2023-10-16 09:10:00|281.73|281.58|281.73|281.58|281.78|281.63|281.73|281.53|43
1697447700000|2023-10-16 09:15:00|281.78|281.53|281.78|281.63|281.83|281.68|281.78|281.53|39
1697448000000|2023-10-16 09:20:00|282.03|281.43|282.03|281.43|282.03|281.43|281.93|281.33|0
1697448300000|2023-10-16 09:25:00|281.93|281.33|281.93|281.33|282.03|281.43|281.93|281.33|5
1697448600000|2023-10-16 09:30:00|282.03|281.43|282.03|281.43|282.03|281.43|281.93|281.33|0
1697448900000|2023-10-16 09:35:00|282.13|281.53|282.13|281.53|282.13|281.53|282.03|281.43|0
1697449200000|2023-10-16 09:40:00|282.23|281.63|282.13|281.53|282.23|281.63|282.03|281.43|0
1697449500000|2023-10-16 09:45:00|282.03|281.43|282.03|281.43|282.13|281.53|282.03|281.43|0
1697449800000|2023-10-16 09:50:00|281.73|281.58|281.73|281.58|281.78|281.63|281.68|281.53|19
1697450100000|2023-10-16 09:55:00|281.78|281.53|281.83|281.63|281.83|281.63|281.68|281.53|41
1697450400000|2023-10-16 10:00:00|281.78|281.58|281.63|281.48|281.83|281.63|281.63|281.48|43
1697450700000|2023-10-16 10:05:00|281.58|281.43|281.63|281.48|281.63|281.48|281.53|281.38|78
1697451000000|2023-10-16 10:10:00|281.68|281.53|281.68|281.53|281.68|281.53|281.63|281.48|19
1697451300000|2023-10-16 10:15:00|281.73|281.58|281.73|281.58|281.73|281.58|281.68|281.53|5
1697451600000|2023-10-16 10:20:00|281.78|281.53|281.73|281.53|281.78|281.63|281.73|281.53|7
1697451900000|2023-10-16 10:25:00|281.68|281.58|281.73|281.58|281.73|281.58|281.68|281.48|2
1697452200000|2023-10-16 10:30:00|281.68|281.53|281.73|281.58|281.78|281.63|281.68|281.53|6
1697452500000|2023-10-16 10:35:00|281.68|281.53|281.73|281.58|281.73|281.58|281.68|281.53|1
1697452800000|2023-10-16 10:40:00|281.78|281.53|281.78|281.58|281.78|281.63|281.73|281.53|0
1697453100000|2023-10-16 10:45:00|281.73|281.63|281.83|281.63|281.83|281.68|281.73|281.58|2
1697453400000|2023-10-16 10:50:00|281.78|281.68|281.88|281.68|281.88|281.73|281.78|281.63|5
1697453700000|2023-10-16 10:55:00|281.93|281.73|281.93|281.73|281.93|281.78|281.88|281.73|6
1697454000000|2023-10-16 11:00:00|281.88|281.78|281.88|281.73|281.93|281.78|281.88|281.73|2
1697454300000|2023-10-16 11:05:00|281.93|281.68|281.88|281.68|281.93|281.73|281.83|281.68|1
1697454600000|2023-10-16 11:10:00|281.83|281.63|281.83|281.68|281.88|281.68|281.78|281.63|13
1697454900000|2023-10-16 11:15:00|281.78|281.63|281.83|281.68|281.83|281.68|281.78|281.63|19
1697455200000|2023-10-16 11:20:00|281.78|281.63|281.83|281.68|281.83|281.68|281.78|281.63|14
1697455500000|2023-10-16 11:25:00|281.88|281.73|281.88|281.68|281.88|281.73|281.83|281.63|5
1697455800000|2023-10-16 11:30:00|281.83|281.73|281.93|281.73|281.93|281.78|281.83|281.68|32
1697456100000|2023-10-16 11:35:00|281.88|281.78|282.08|281.88|282.08|281.93|281.88|281.73|23
1697456400000|2023-10-16 11:40:00|282.03|281.83|282.18|281.98|282.18|282.03|282.03|281.83|6
1697456700000|2023-10-16 11:45:00|282.13|282.03|282.23|282.03|282.23|282.08|282.13|281.98|7
1697457000000|2023-10-16 11:50:00|282.18|282.08|282.18|281.98|282.23|282.08|282.13|281.98|2
1697457300000|2023-10-16 11:55:00|282.13|282.03|282.18|281.98|282.18|282.03|282.13|281.98|7
1697457600000|2023-10-16 12:00:00|282.13|282.03|282.13|281.98|282.18|282.03|282.13|281.93|2
1697457900000|2023-10-16 12:05:00|282.08|281.93|282.03|281.88|282.13|281.98|282.03|281.83|10
1697458200000|2023-10-16 12:10:00|281.98|281.83|282.03|281.83|282.08|281.93|281.98|281.83|10
1697458500000|2023-10-16 12:15:00|282.08|281.88|282.13|281.98|282.13|281.98|282.03|281.83|15
1697458800000|2023-10-16 12:20:00|282.18|281.93|282.13|281.98|282.23|282.03|282.13|281.93|15
1697459100000|2023-10-16 12:25:00|282.08|281.93|281.98|281.83|282.13|281.98|281.98|281.83|4
1697459400000|2023-10-16 12:30:00|282.03|281.88|281.93|281.73|282.08|281.93|281.88|281.73|31
1697459700000|2023-10-16 12:35:00|281.88|281.68|282.03|281.83|282.03|281.88|281.78|281.58|153
1697460000000|2023-10-16 12:40:00|281.98|281.78|281.98|281.83|282.03|281.88|281.98|281.78|22
1697460300000|2023-10-16 12:45:00|281.93|281.78|282.03|281.88|282.03|281.88|281.88|281.73|23
1697460600000|2023-10-16 12:50:00|282.08|281.93|282.18|282.03|282.23|282.03|282.03|281.93|32
1697460900000|2023-10-16 12:55:00|282.23|282.08|282.08|281.93|282.23|282.08|282.08|281.93|40
1697461200000|2023-10-16 13:00:00|282.13|281.98|282.08|281.93|282.23|282.08|282.08|281.93|57
1697461500000|2023-10-16 13:05:00|282.03|281.88|282.03|281.88|282.13|281.93|282.03|281.83|13
1697461800000|2023-10-16 13:10:00|282.08|281.93|282.08|281.93|282.08|281.93|282.03|281.83|6
1697462100000|2023-10-16 13:15:00|282.03|281.88|282.13|281.98|282.13|281.98|282.03|281.88|9
1697462400000|2023-10-16 13:20:00|282.08|281.93|282.08|281.93|282.08|281.93|282.03|281.88|33
1697462700000|2023-10-16 13:25:00|282.03|281.88|281.93|281.73|282.08|281.93|281.93|281.73|32
1697463000000|2023-10-16 13:30:00|281.88|281.68|281.93|281.78|282.03|281.83|281.68|281.53|194
1697463300000|2023-10-16 13:35:00|281.88|281.73|281.83|281.68|281.98|281.83|281.78|281.63|207
1697463600000|2023-10-16 13:40:00|281.78|281.63|281.98|281.83|282.08|281.93|281.68|281.48|113
1697463900000|2023-10-16 13:45:00|282.03|281.88|282.33|282.18|282.38|282.23|282.03|281.88|40
1697464200000|2023-10-16 13:50:00|282.38|282.13|282.83|282.68|282.88|282.73|282.38|282.13|42
1697464500000|2023-10-16 13:55:00|282.78|282.63|282.48|282.28|282.83|282.68|282.33|282.18|54
1697464800000|2023-10-16 14:00:00|282.43|282.33|282.48|282.28|282.53|282.33|282.33|282.13|12
1697465100000|2023-10-16 14:05:00|282.43|282.23|282.53|282.33|282.53|282.33|282.28|282.08|16
1697465400000|2023-10-16 14:10:00|282.58|282.38|282.78|282.58|282.78|282.58|282.43|282.28|59
1697465700000|2023-10-16 14:15:00|282.73|282.63|282.93|282.73|283.03|282.88|282.73|282.58|45
1697466000000|2023-10-16 14:20:00|282.98|282.78|283.18|283.03|283.18|283.03|282.93|282.78|37
1697466300000|2023-10-16 14:25:00|283.23|282.98|283.43|283.23|283.43|283.28|283.13|282.98|47
1697466600000|2023-10-16 14:30:00|283.38|283.28|283.53|283.38|283.58|283.43|283.38|283.23|107
1697466900000|2023-10-16 14:35:00|283.58|283.43|283.48|283.33|283.58|283.43|283.48|283.28|114
1697467200000|2023-10-16 14:40:00|283.53|283.38|283.58|283.43|283.58|283.43|283.48|283.28|87
1697467500000|2023-10-16 14:45:00|283.63|283.48|283.68|283.48|283.73|283.53|283.58|283.43|43
1697467800000|2023-10-16 14:50:00|283.63|283.53|283.58|283.43|283.78|283.63|283.58|283.43|86
1697468100000|2023-10-16 14:55:00|283.63|283.38|283.68|283.53|283.68|283.53|283.53|283.33|20
1697468400000|2023-10-16 15:00:00|283.73|283.48|283.48|283.33|283.73|283.58|283.43|283.28|83
1697468700000|2023-10-16 15:05:00|283.53|283.38|283.58|283.43|283.68|283.53|283.48|283.33|72
1697469000000|2023-10-16 15:10:00|283.63|283.38|283.38|283.23|283.63|283.43|283.38|283.23|55
1697469300000|2023-10-16 15:15:00|283.43|283.28|283.48|283.28|283.48|283.33|283.33|283.18|78
1697469600000|2023-10-16 15:20:00|283.43|283.33|283.43|283.23|283.63|283.43|283.43|283.23|110
1697469900000|2023-10-16 15:25:00|283.38|283.28|283.68|283.53|283.73|283.53|283.38|283.28|97
1697470200000|2023-10-16 15:30:00|283.73|283.58|283.48|283.28|283.73|283.58|283.38|283.23|85
1697470500000|2023-10-16 15:35:00|283.43|283.33|283.38|283.23|283.48|283.33|283.38|283.18|17
1697470800000|2023-10-16 15:40:00|283.33|283.18|283.33|283.18|283.38|283.23|283.28|283.13|42
1697471100000|2023-10-16 15:45:00|283.28|283.13|283.28|283.13|283.33|283.13|283.18|283.03|31
1697471400000|2023-10-16 15:50:00|283.33|283.18|283.33|283.13|283.33|283.18|283.28|283.13|2
1697471700000|2023-10-16 15:55:00|283.28|283.18|283.28|283.08|283.33|283.18|283.23|283.08|4
1697472000000|2023-10-16 16:00:00|283.23|283.13|283.28|283.08|283.28|283.13|283.18|283.03|6
1697472300000|2023-10-16 16:05:00|283.33|283.13|283.33|283.18|283.38|283.18|283.28|283.13|14
1697472600000|2023-10-16 16:10:00|283.38|283.13|283.33|283.13|283.38|283.23|283.28|283.13|10
1697472900000|2023-10-16 16:15:00|283.28|283.18|283.38|283.23|283.38|283.23|283.28|283.13|6
1697473200000|2023-10-16 16:20:00|283.43|283.18|283.48|283.33|283.48|283.33|283.33|283.18|15
1697473500000|2023-10-16 16:25:00|283.43|283.28|283.53|283.38|283.58|283.43|283.43|283.28|9
1697473800000|2023-10-16 16:30:00|283.58|283.43|283.53|283.38|283.63|283.48|283.53|283.38|8
1697474100000|2023-10-16 16:35:00|283.58|283.43|283.63|283.48|283.68|283.53|283.53|283.33|23
1697474400000|2023-10-16 16:40:00|283.68|283.43|283.68|283.48|283.68|283.53|283.58|283.43|5
1697474700000|2023-10-16 16:45:00|283.73|283.53|283.73|283.58|283.78|283.63|283.68|283.48|33
1697475000000|2023-10-16 16:50:00|283.68|283.53|283.58|283.43|283.68|283.58|283.53|283.38|24
1697475300000|2023-10-16 16:55:00|283.63|283.48|283.63|283.43|283.68|283.48|283.53|283.33|15
1697475600000|2023-10-16 17:00:00|283.58|283.48|283.83|283.68|283.83|283.68|283.58|283.43|12
1697475900000|2023-10-16 17:05:00|283.88|283.73|283.83|283.68|283.88|283.73|283.83|283.68|7
1697476200000|2023-10-16 17:10:00|283.88|283.73|283.93|283.78|283.98|283.83|283.83|283.68|20
1697476500000|2023-10-16 17:15:00|283.88|283.73|283.78|283.63|283.93|283.78|283.78|283.63|34
1697476800000|2023-10-16 17:20:00|283.73|283.58|283.48|283.28|283.73|283.58|283.43|283.28|22
1697477100000|2023-10-16 17:25:00|283.43|283.23|283.58|283.43|283.58|283.43|283.28|283.08|9
1697477400000|2023-10-16 17:30:00|283.53|283.38|283.58|283.43|283.68|283.48|283.53|283.33|12
1697477700000|2023-10-16 17:35:00|283.63|283.48|283.68|283.53|283.73|283.53|283.58|283.43|7
1697478000000|2023-10-16 17:40:00|283.73|283.58|283.88|283.73|283.88|283.73|283.73|283.53|16
1697478300000|2023-10-16 17:45:00|283.83|283.68|283.83|283.68|283.88|283.73|283.83|283.63|5
1697478600000|2023-10-16 17:50:00|283.78|283.63|283.83|283.63|283.83|283.68|283.78|283.58|8
1697478900000|2023-10-16 17:55:00|283.88|283.68|283.78|283.63|283.88|283.73|283.78|283.63|5
1697479200000|2023-10-16 18:00:00|283.73|283.58|283.73|283.53|283.83|283.68|283.68|283.48|3
1697479500000|2023-10-16 18:05:00|283.68|283.58|283.78|283.63|283.83|283.63|283.68|283.53|5
1697479800000|2023-10-16 18:10:00|283.73|283.58|283.68|283.53|283.83|283.63|283.68|283.53|4
1697480100000|2023-10-16 18:15:00|283.73|283.48|283.78|283.58|283.78|283.63|283.68|283.48|9
1697480400000|2023-10-16 18:20:00|283.73|283.63|283.68|283.53|283.78|283.63|283.63|283.48|4
1697480700000|2023-10-16 18:25:00|283.73|283.48|283.68|283.53|283.73|283.58|283.63|283.48|7
1697481000000|2023-10-16 18:30:00|283.63|283.48|283.68|283.48|283.68|283.53|283.63|283.43|9
1697481300000|2023-10-16 18:35:00|283.63|283.43|283.58|283.38|283.68|283.53|283.48|283.33|9
1697481600000|2023-10-16 18:40:00|283.53|283.43|283.63|283.48|283.68|283.53|283.53|283.38|6
1697481900000|2023-10-16 18:45:00|283.58|283.43|283.63|283.48|283.73|283.53|283.58|283.43|14
1697482200000|2023-10-16 18:50:00|283.68|283.53|283.68|283.48|283.68|283.53|283.63|283.48|4
1697482500000|2023-10-16 18:55:00|283.63|283.53|283.73|283.53|283.73|283.58|283.63|283.48|2
1697482800000|2023-10-16 19:00:00|283.68|283.58|283.73|283.58|283.73|283.58|283.63|283.48|5
1697483100000|2023-10-16 19:05:00|283.68|283.53|283.83|283.68|283.83|283.68|283.68|283.53|7
1697483400000|2023-10-16 19:10:00|283.78|283.63|283.78|283.63|283.83|283.68|283.68|283.53|21
1697483700000|2023-10-16 19:15:00|283.73|283.58|283.73|283.58|283.83|283.68|283.73|283.58|6
1697484000000|2023-10-16 19:20:00|283.78|283.63|283.83|283.63|283.83|283.68|283.78|283.63|3
1697484300000|2023-10-16 19:25:00|283.78|283.68|283.88|283.68|283.88|283.68|283.78|283.63|4
1697484600000|2023-10-16 19:30:00|283.83|283.73|283.73|283.58|283.88|283.73|283.73|283.58|14
1697484900000|2023-10-16 19:35:00|283.78|283.63|283.73|283.58|283.78|283.63|283.73|283.58|3
1697485200000|2023-10-16 19:40:00|283.78|283.53|283.78|283.63|283.78|283.63|283.68|283.53|3
1697485500000|2023-10-16 19:45:00|283.73|283.58|283.73|283.53|283.78|283.63|283.73|283.53|4
1697485800000|2023-10-16 19:50:00|283.68|283.48|283.73|283.58|283.78|283.58|283.63|283.48|7
1697486100000|2023-10-16 19:55:00|283.78|283.63|283.68|283.53|283.78|283.63|283.63|283.48|6
1697486400000|2023-10-16 20:00:00|283.63|283.48|283.73|283.53|283.73|283.53|283.63|283.48|0
1697486700000|2023-10-16 20:05:00|283.78|283.58|283.78|283.58|283.78|283.58|283.78|283.58|3
1697487000000|2023-10-16 20:10:00|283.73||283.78||283.78||283.73||1
1697487300000|2023-10-16 20:15:00|283.73||283.73||283.73||283.73||0
1697487600000|2023-10-16 20:20:00|283.78|283.63|283.78|283.58|283.78|283.63|283.78|283.58|2
1697487900000|2023-10-16 20:25:00||283.63||283.58||283.63||283.58|0
1697488200000|2023-10-16 20:30:00||283.63||283.58||283.63||283.58|0
1697488500000|2023-10-16 20:35:00|283.73||283.73||283.78||283.73||0
1697488800000|2023-10-16 20:40:00|283.78|283.63|283.78|283.58|283.83|283.63|283.73|283.53|7
1697489100000|2023-10-16 20:45:00|283.83||283.83||283.83||283.83||0
1697489400000|2023-10-16 20:50:00|283.88|283.53|283.83|283.58|283.88|283.63|283.83|283.53|0
1697489700000|2023-10-16 20:55:00|283.88|283.63|283.88|283.58|283.88|283.63|283.88|283.53|1
1697490000000|2023-10-16 21:00:00|283.93|283.53|283.93|283.28|283.93|283.53|283.93|283.28|0
1697490300000|2023-10-16 21:05:00|||||||||1
1697490600000|2023-10-16 21:10:00|284.03|283.43|283.93|283.33|284.03|283.43|283.93|283.33|0
1697493300000|2023-10-16 21:55:00|283.83|283.23|283.93|283.33|283.93|283.33|283.83|283.23|0
1697493600000|2023-10-16 22:00:00|283.83|283.23|283.83|283.23|283.93|283.33|283.83|283.23|0
1697494500000|2023-10-16 22:15:00|283.73|283.13|283.83|283.23|283.83|283.23|283.73|283.13|0
1697494800000|2023-10-16 22:20:00|283.73|283.13|283.83|283.23|283.83|283.23|283.73|283.13|0
1697495100000|2023-10-16 22:25:00|283.73|283.13|283.73|283.13|283.73|283.13|283.73|283.13|0
1697495700000|2023-10-16 22:35:00|283.83|283.23|283.73|283.13|283.83|283.23|283.73|283.13|0
1697496600000|2023-10-16 22:50:00|283.63|283.03|283.63|283.03|283.73|283.13|283.63|283.03|0
1697497500000|2023-10-16 23:05:00|283.53|282.93|283.53|282.93|283.53|282.93|283.53|282.93|0
1697497800000|2023-10-16 23:10:00|283.63|283.03|283.53|282.93|283.63|283.03|283.53|282.93|0
1697498700000|2023-10-16 23:25:00|283.63|283.03|283.63|283.03|283.63|283.03|283.53|282.93|0
1697499000000|2023-10-16 23:30:00|283.53|282.93|283.63|283.03|283.63|283.03|283.53|282.93|0
1697500200000|2023-10-16 23:50:00|283.73|283.13|283.73|283.13|283.73|283.13|283.73|283.13|0
1697500800000|2023-10-17 00:00:00|283.63|283.03|283.73|283.13|283.73|283.13|283.63|283.03|0
1697501100000|2023-10-17 00:05:00|283.83|283.23|283.83|283.23|283.83|283.23|283.83|283.23|0
1697501400000|2023-10-17 00:10:00|283.73|283.13|283.83|283.23|283.83|283.23|283.73|283.13|0
1697501700000|2023-10-17 00:15:00|283.73|283.13|283.83|283.23|283.83|283.23|283.73|283.13|0
1697502000000|2023-10-17 00:20:00|283.73|283.13|283.83|283.23|283.83|283.23|283.73|283.13|0
1697502300000|2023-10-17 00:25:00|283.93|283.33|283.83|283.23|283.93|283.33|283.83|283.23|0
1697502600000|2023-10-17 00:30:00|283.93|283.33|284.68|284.53|284.98|284.73|283.93|283.33|1027
1697502900000|2023-10-17 00:35:00|284.63|284.48|284.68|284.53|284.78|284.58|284.58|284.38|439
1697503200000|2023-10-17 00:40:00|284.73|284.58|284.73|284.58|284.78|284.63|284.68|284.48|379
1697503500000|2023-10-17 00:45:00|284.68|284.53|284.73|284.58|284.88|284.73|284.53|284.38|354
1697503800000|2023-10-17 00:50:00|284.78|284.63|284.73|284.58|284.78|284.63|284.53|284.38|177
1697504100000|2023-10-17 00:55:00|284.68|284.53|285.13|284.98|285.23|285.08|284.58|284.43|523
1697504400000|2023-10-17 01:00:00|284.88|284.68|285.23|285.08|285.43|285.28|284.58|284.38|769
1697504700000|2023-10-17 01:05:00|285.28|285.13|284.98|284.83|285.48|285.33|284.98|284.83|409
1697505000000|2023-10-17 01:10:00|285.03|284.78|284.88|284.73|285.03|284.88|284.68|284.53|253
1697505300000|2023-10-17 01:15:00|284.93|284.78|284.53|284.38|285.03|284.88|284.53|284.38|161
1697505600000|2023-10-17 01:20:00|284.48|284.33|284.03|283.88|284.48|284.33|283.93|283.73|229
1697505900000|2023-10-17 01:25:00|283.98|283.83|283.83|283.68|284.03|283.88|283.73|283.58|189
1697506200000|2023-10-17 01:30:00|283.88|283.73|283.78|283.63|283.93|283.78|283.58|283.43|211
1697506500000|2023-10-17 01:35:00|283.83|283.68|283.58|283.43|283.88|283.73|283.58|283.43|93
1697506800000|2023-10-17 01:40:00|283.63|283.48|283.88|283.73|283.98|283.83|283.58|283.38|89
1697507100000|2023-10-17 01:45:00|283.83|283.68|283.53|283.33|283.83|283.68|283.53|283.33|727
1697507400000|2023-10-17 01:50:00|283.58|283.38|283.48|283.33|283.68|283.48|283.48|283.28|333
1697507700000|2023-10-17 01:55:00|283.43|283.28|283.53|283.38|283.53|283.38|283.38|283.23|494
1697508000000|2023-10-17 02:00:00|283.63|283.43|283.48|283.28|283.73|283.53|283.48|283.28|174
1697508300000|2023-10-17 02:05:00|283.53|283.33|283.48|283.33|283.53|283.38|283.38|283.23|96
1697508600000|2023-10-17 02:10:00|283.43|283.28|283.43|283.28|283.58|283.43|283.38|283.23|143
1697508900000|2023-10-17 02:15:00|283.38|283.23|283.48|283.33|283.58|283.43|283.38|283.23|60
1697509200000|2023-10-17 02:20:00|283.43|283.28|283.53|283.33|283.53|283.38|283.38|283.23|152
1697509500000|2023-10-17 02:25:00|283.58|283.38|283.53|283.38|283.63|283.48|283.43|283.28|114
1697509800000|2023-10-17 02:30:00|283.48|283.33|283.88|283.73|283.93|283.78|283.48|283.33|190
1697510100000|2023-10-17 02:35:00|283.83|283.68|283.93|283.78|283.98|283.83|283.83|283.63|189
1697510400000|2023-10-17 02:40:00|283.98|283.83|284.03|283.88|284.03|283.88|283.93|283.78|85
1697510700000|2023-10-17 02:45:00|284.08|283.93|284.23|284.08|284.28|284.13|284.08|283.93|150
1697511000000|2023-10-17 02:50:00|284.28|284.13|284.33|284.18|284.38|284.23|284.23|284.08|136
1697511300000|2023-10-17 02:55:00|284.28|284.13|284.38|284.23|284.38|284.23|284.23|284.08|85
1697511600000|2023-10-17 03:00:00|284.33|284.18|284.43|284.28|284.53|284.38|284.33|284.18|145
1697511900000|2023-10-17 03:05:00|284.38|284.23|284.38|284.23|284.53|284.38|284.28|284.13|202
1697512200000|2023-10-17 03:10:00|284.43|284.28|284.53|284.38|284.53|284.38|284.33|284.18|135
1697512500000|2023-10-17 03:15:00|284.48|284.33|284.68|284.53|284.68|284.53|284.48|284.33|240
1697512800000|2023-10-17 03:20:00|284.63|284.48|284.43|284.28|284.63|284.48|284.43|284.28|123
1697513100000|2023-10-17 03:25:00|284.48|284.33|284.58|284.43|284.63|284.43|284.43|284.28|200
1697513400000|2023-10-17 03:30:00|284.53|284.38|284.68|284.53|284.68|284.53|284.53|284.38|197
1697513700000|2023-10-17 03:35:00|284.73|284.58|284.58|284.43|284.78|284.63|284.58|284.43|165
1697514000000|2023-10-17 03:40:00|284.53|284.38|284.43|284.28|284.53|284.38|284.33|284.18|237
1697514300000|2023-10-17 03:45:00|284.38|284.23|284.33|284.13|284.43|284.28|284.23|284.08|148
1697514600000|2023-10-17 03:50:00|284.28|284.18|284.13|283.98|284.28|284.18|284.03|283.88|214
1697514900000|2023-10-17 03:55:00|284.08|283.93|284.23|284.08|284.23|284.08|284.03|283.88|135
1697515200000|2023-10-17 04:00:00|284.18|284.03|284.18|284.03|284.18|284.03|284.18|284.03|23
1697515500000|2023-10-17 04:05:00|284.23|284.08|284.13|283.98|284.23|284.08|284.13|283.98|104
1697515800000|2023-10-17 04:10:00|284.18|284.03|284.23|284.08|284.23|284.08|284.18|284.03|58
1697516100000|2023-10-17 04:15:00|284.28|284.13|284.28|284.13|284.38|284.23|284.28|284.13|135
1697516400000|2023-10-17 04:20:00|284.33|284.18|284.38|284.18|284.43|284.28|284.33|284.18|112
1697516700000|2023-10-17 04:25:00|284.33|284.13|284.18|284.03|284.33|284.13|284.18|284.03|24
1697517000000|2023-10-17 04:30:00|284.13|283.98|284.13|283.98|284.18|284.03|284.13|283.98|55
1697517300000|2023-10-17 04:35:00|284.08|283.93|284.13|283.98|284.13|283.98|284.08|283.88|21
1697517600000|2023-10-17 04:40:00|284.18|284.03|284.13|283.98|284.18|284.03|284.13|283.98|32
1697517900000|2023-10-17 04:45:00|284.08|283.93|284.08|283.93|284.13|283.98|284.08|283.93|114
1697518200000|2023-10-17 04:50:00|284.03|283.88|284.03|283.88|284.08|283.93|284.03|283.88|59
1697518500000|2023-10-17 04:55:00|283.98|283.83|283.98|283.83|283.98|283.83|283.93|283.78|75
1697518800000|2023-10-17 05:00:00|283.93|283.78|283.73|283.58|283.98|283.78|283.73|283.58|235
1697519100000|2023-10-17 05:05:00|283.78|283.63|283.78|283.63|283.88|283.73|283.78|283.63|501
1697519400000|2023-10-17 05:10:00|283.83|283.68|283.78|283.63|283.88|283.68|283.73|283.58|162
1697519700000|2023-10-17 05:15:00|283.83|283.68|283.78|283.63|283.83|283.68|283.73|283.58|41
1697520000000|2023-10-17 05:20:00|283.73|283.58|283.78|283.63|283.78|283.63|283.73|283.58|62
1697520300000|2023-10-17 05:25:00|283.73|283.58|283.58|283.43|283.73|283.58|283.58|283.43|72
1697520600000|2023-10-17 05:30:00|283.63|283.48|283.63|283.43|283.63|283.48|283.53|283.38|67
1697520900000|2023-10-17 05:35:00|283.68|283.48|283.73|283.58|283.78|283.63|283.63|283.48|146
1697521200000|2023-10-17 05:40:00|283.78|283.53|283.83|283.68|283.83|283.68|283.68|283.53|79
1697521500000|2023-10-17 05:45:00|283.78|283.63|283.78|283.63|283.88|283.68|283.73|283.58|100
1697521800000|2023-10-17 05:50:00|283.83|283.68|283.88|283.73|283.93|283.78|283.83|283.68|68
1697522100000|2023-10-17 05:55:00|283.93|283.78|283.88|283.73|283.93|283.78|283.88|283.73|43
1697522400000|2023-10-17 06:00:00|283.83|283.68|283.83|283.68|283.88|283.73|283.78|283.63|96
1697522700000|2023-10-17 06:05:00|283.78|283.63|283.88|283.68|283.88|283.73|283.78|283.63|120
1697523000000|2023-10-17 06:10:00|283.93|283.73|283.83|283.68|283.98|283.83|283.83|283.68|102
1697523300000|2023-10-17 06:15:00|283.78|283.63|283.63|283.48|283.83|283.63|283.58|283.43|502
1697523600000|2023-10-17 06:20:00|283.68|283.43|283.53|283.38|283.68|283.53|283.48|283.33|71
1697523900000|2023-10-17 06:25:00|283.58|283.43|283.48|283.33|283.58|283.43|283.48|283.33|49
1697524200000|2023-10-17 06:30:00|283.43|283.28|283.43|283.28|283.53|283.38|283.43|283.28|72
1697524500000|2023-10-17 06:35:00|283.48|283.33|283.48|283.33|283.53|283.38|283.48|283.33|57
1697524800000|2023-10-17 06:40:00|283.53|283.38|283.63|283.48|283.68|283.53|283.53|283.38|90
1697525100000|2023-10-17 06:45:00|283.68|283.53|283.68|283.53|283.73|283.53|283.58|283.43|153
1697525400000|2023-10-17 06:50:00|283.63|283.48|283.68|283.53|283.68|283.53|283.63|283.48|89
1697525700000|2023-10-17 06:55:00|283.73|283.58|283.63|283.48|283.73|283.58|283.63|283.48|77
1697526000000|2023-10-17 07:00:00|283.68|283.53|283.68|283.53|283.78|283.63|283.58|283.43|218
1697526300000|2023-10-17 07:05:00|283.73|283.58|284.03|283.88|284.08|283.93|283.73|283.58|211
1697526600000|2023-10-17 07:10:00|284.08|283.93|284.13|283.98|284.18|284.03|284.03|283.88|270
1697526900000|2023-10-17 07:15:00|284.08|283.93|284.13|283.98|284.18|284.03|284.08|283.93|126
1697527200000|2023-10-17 07:20:00|284.18|284.03|284.03|283.88|284.23|284.08|284.03|283.88|176
1697527500000|2023-10-17 07:25:00|284.08|283.93|284.18|283.98|284.18|284.03|283.98|283.83|323
1697527800000|2023-10-17 07:30:00|284.13|283.93|284.08|283.93|284.13|283.93|283.93|283.78|252
1697528100000|2023-10-17 07:35:00|284.13|283.88|284.13|283.98|284.18|283.98|284.08|283.88|110
1697528400000|2023-10-17 07:40:00|284.18|284.03|284.13|283.98|284.23|284.08|284.13|283.98|168
1697528700000|2023-10-17 07:45:00|284.08|283.93|284.08|283.93|284.13|283.98|284.03|283.88|97
1697529000000|2023-10-17 07:50:00|284.03|283.88|283.88|283.73|284.03|283.93|283.83|283.63|125
1697529300000|2023-10-17 07:55:00|283.83|283.68|283.68|283.53|283.83|283.68|283.68|283.53|212
1697529600000|2023-10-17 08:00:00|283.73|283.58|283.88|283.73|283.88|283.73|283.73|283.58|104
1697529900000|2023-10-17 08:05:00|283.93|283.78|283.83|283.68|283.93|283.78|283.78|283.63|126
1697530200000|2023-10-17 08:10:00|283.88|283.73|283.88|283.73|283.93|283.78|283.83|283.68|91
1697530500000|2023-10-17 08:15:00|283.93|283.68|283.68|283.53|283.93|283.68|283.63|283.48|103
1697530800000|2023-10-17 08:20:00|283.73|283.58|283.83|283.68|283.83|283.68|283.68|283.53|99
1697531100000|2023-10-17 08:25:00|283.78|283.63|283.68|283.53|283.78|283.63|283.68|283.48|94
1697531400000|2023-10-17 08:30:00|283.63|283.48|283.63|283.48|283.73|283.58|283.58|283.43|117
1697531700000|2023-10-17 08:35:00|283.58|283.43|283.38|283.23|283.58|283.43|283.33|283.18|280
1697532000000|2023-10-17 08:40:00|283.33|283.18|283.38|283.23|283.38|283.23|283.18|283.03|275
1697532300000|2023-10-17 08:45:00|283.33|283.18|283.28|283.13|283.38|283.18|283.23|283.08|195
1697532600000|2023-10-17 08:50:00|283.23|283.08|283.38|283.23|283.38|283.23|283.18|283.03|154
1697532900000|2023-10-17 08:55:00|283.43|283.28|283.53|283.38|283.68|283.48|283.33|283.18|774
1697533200000|2023-10-17 09:00:00|283.48|283.33|283.68|283.53|283.68|283.53|283.48|283.28|342
1697533500000|2023-10-17 09:05:00|283.73|283.58|283.88|283.73|283.88|283.73|283.68|283.53|274
1697533800000|2023-10-17 09:10:00|283.93|283.68|283.88|283.73|283.93|283.78|283.83|283.68|76
1697534100000|2023-10-17 09:15:00|283.93|283.78|284.08|283.88|284.08|283.88|283.88|283.73|47
1697534400000|2023-10-17 09:20:00|284.23|283.63|284.23|283.63|284.23|283.63|284.13|283.53|3
1697534700000|2023-10-17 09:25:00|284.13|283.53|284.13|283.53|284.23|283.63|284.03|283.43|4
1697535000000|2023-10-17 09:30:00|284.03|283.43|284.13|283.53|284.13|283.53|284.03|283.43|0
1697535300000|2023-10-17 09:35:00|284.03|283.43|284.03|283.43|284.13|283.53|284.03|283.43|0
1697535600000|2023-10-17 09:40:00|284.13|283.53|284.03|283.43|284.13|283.53|284.03|283.43|0
1697535900000|2023-10-17 09:45:00|284.13|283.53|284.03|283.43|284.13|283.53|284.03|283.43|0
1697536200000|2023-10-17 09:50:00|283.93|283.73|283.88|283.68|283.98|283.83|283.88|283.68|41
1697536500000|2023-10-17 09:55:00|283.93|283.73|283.93|283.78|283.93|283.78|283.88|283.68|14
1697536800000|2023-10-17 10:00:00|283.88|283.73|283.88|283.73|283.93|283.78|283.88|283.68|14
1697537100000|2023-10-17 10:05:00|283.83|283.68|283.78|283.63|283.83|283.68|283.78|283.58|7
1697537400000|2023-10-17 10:10:00|283.83|283.58|283.78|283.63|283.88|283.73|283.68|283.53|67
1697537700000|2023-10-17 10:15:00|283.73|283.58|283.68|283.48|283.78|283.63|283.63|283.43|5
1697538000000|2023-10-17 10:20:00|283.63|283.53|283.88|283.73|283.88|283.73|283.63|283.48|4
1697538300000|2023-10-17 10:25:00|283.93|283.78|283.73|283.58|283.93|283.78|283.73|283.58|6
1697538600000|2023-10-17 10:30:00|283.68|283.53|283.73|283.58|283.73|283.58|283.58|283.43|83
1697538900000|2023-10-17 10:35:00|283.78|283.53|283.73|283.58|283.78|283.58|283.73|283.53|4
1697539200000|2023-10-17 10:40:00|283.68|283.53|283.68|283.48|283.73|283.53|283.63|283.43|2
1697539500000|2023-10-17 10:45:00|283.63|283.53|283.68|283.53|283.68|283.53|283.63|283.48|2
1697539800000|2023-10-17 10:50:00|283.73|283.58|283.73|283.53|283.78|283.58|283.68|283.53|12
1697540100000|2023-10-17 10:55:00|283.68|283.58|283.78|283.58|283.78|283.63|283.68|283.58|4
1697540400000|2023-10-17 11:00:00|283.73|283.63|283.68|283.53|283.78|283.63|283.68|283.48|0
1697540700000|2023-10-17 11:05:00|283.63|283.48|283.58|283.38|283.68|283.53|283.58|283.38|0
1697541000000|2023-10-17 11:10:00|283.53|283.43|283.58|283.43|283.58|283.43|283.53|283.33|15
1697541300000|2023-10-17 11:15:00|283.63|283.48|283.63|283.43|283.63|283.48|283.58|283.43|4
1697541600000|2023-10-17 11:20:00|283.58|283.48|283.63|283.43|283.63|283.48|283.58|283.43|0
1697541900000|2023-10-17 11:25:00|283.58|283.48|283.63|283.48|283.63|283.48|283.53|283.38|0
1697542200000|2023-10-17 11:30:00|283.68|283.53|283.68|283.53|283.68|283.53|283.63|283.48|5
1697542500000|2023-10-17 11:35:00|283.73|283.58|283.78|283.63|283.78|283.63|283.73|283.53|4
1697542800000|2023-10-17 11:40:00|283.73|283.58|283.73|283.58|283.73|283.58|283.68|283.53|7
1697543100000|2023-10-17 11:45:00|283.78|283.53|283.78|283.58|283.78|283.63|283.78|283.53|2
1697543400000|2023-10-17 11:50:00|283.73|283.63|283.78|283.58|283.78|283.63|283.73|283.53|0
1697543700000|2023-10-17 11:55:00|283.73|283.63|283.78|283.63|283.78|283.63|283.73|283.58|0
1697544000000|2023-10-17 12:00:00|283.83|283.68|283.78|283.63|283.88|283.73|283.73|283.58|7
1697544300000|2023-10-17 12:05:00|283.73|283.58|283.58|283.43|283.78|283.58|283.53|283.38|25
1697544600000|2023-10-17 12:10:00|283.63|283.48|283.53|283.38|283.63|283.48|283.53|283.33|16
1697544900000|2023-10-17 12:15:00|283.58|283.43|283.68|283.48|283.68|283.53|283.53|283.38|29
1697545200000|2023-10-17 12:20:00|283.63|283.53|283.63|283.48|283.73|283.58|283.58|283.43|22
1697545500000|2023-10-17 12:25:00|283.68|283.53|283.63|283.43|283.68|283.53|283.58|283.43|38
1697545800000|2023-10-17 12:30:00|283.58|283.28|283.38|283.23|283.58|283.38|283.28|283.08|57
1697546100000|2023-10-17 12:35:00|283.43|283.18|283.28|283.13|283.43|283.23|283.28|283.08|43
1697546400000|2023-10-17 12:40:00|283.33|283.18|283.33|283.18|283.38|283.23|283.28|283.13|23
1697546700000|2023-10-17 12:45:00|283.28|283.13|283.18|283.03|283.28|283.13|283.13|282.98|24
1697547000000|2023-10-17 12:50:00|283.23|283.08|283.23|283.03|283.28|283.13|283.18|283.03|6
1697547300000|2023-10-17 12:55:00|283.18|282.98|283.08|282.88|283.23|283.03|283.08|282.88|16
1697547600000|2023-10-17 13:00:00|283.03|282.83|282.98|282.83|283.13|282.98|282.93|282.78|78
1697547900000|2023-10-17 13:05:00|282.93|282.78|283.03|282.88|283.03|282.88|282.93|282.78|8
1697548200000|2023-10-17 13:10:00|283.08|282.83|283.03|282.88|283.08|282.93|283.03|282.83|2
1697548500000|2023-10-17 13:15:00|283.08|282.93|283.03|282.88|283.08|282.93|282.98|282.83|3
1697548800000|2023-10-17 13:20:00|282.98|282.83|282.98|282.78|283.03|282.88|282.93|282.78|14
1697549100000|2023-10-17 13:25:00|282.93|282.83|282.83|282.63|282.98|282.83|282.78|282.63|31
1697549400000|2023-10-17 13:30:00|282.78|282.68|283.13|282.93|283.18|283.03|282.63|282.48|195
1697549700000|2023-10-17 13:35:00|283.08|282.98|283.38|283.23|283.43|283.28|282.98|282.83|110
1697550000000|2023-10-17 13:40:00|283.43|283.18|283.43|283.28|283.53|283.38|283.28|283.13|79
1697550300000|2023-10-17 13:45:00|283.38|283.23|283.38|283.23|283.48|283.33|283.23|283.03|122
1697550600000|2023-10-17 13:50:00|283.43|283.28|283.23|283.03|283.48|283.33|283.23|283.03|89
1697550900000|2023-10-17 13:55:00|283.28|283.08|283.38|283.18|283.38|283.23|283.23|283.03|17
1697551200000|2023-10-17 14:00:00|283.33|283.13|283.23|283.08|283.48|283.33|283.23|283.08|20
1697551500000|2023-10-17 14:05:00|283.28|283.13|283.68|283.53|283.73|283.58|283.23|283.03|35
1697551800000|2023-10-17 14:10:00|283.73|283.58|284.18|284.03|284.18|284.03|283.68|283.53|48
1697552100000|2023-10-17 14:15:00|284.23|283.98|284.33|284.13|284.33|284.18|284.18|283.98|36
1697552400000|2023-10-17 14:20:00|284.38|284.18|284.38|284.18|284.43|284.28|284.18|284.03|84
1697552700000|2023-10-17 14:25:00|284.43|284.23|284.33|284.13|284.48|284.33|284.28|284.13|34
1697553000000|2023-10-17 14:30:00|284.28|284.18|284.38|284.23|284.38|284.23|284.18|284.03|9
1697553300000|2023-10-17 14:35:00|284.43|284.18|284.68|284.53|284.78|284.63|284.33|284.18|64
1697553600000|2023-10-17 14:40:00|284.63|284.48|284.63|284.43|284.73|284.58|284.53|284.38|46
1697553900000|2023-10-17 14:45:00|284.68|284.48|284.68|284.48|284.78|284.63|284.63|284.43|36
1697554200000|2023-10-17 14:50:00|284.63|284.53|284.53|284.38|284.68|284.53|284.48|284.33|16
1697554500000|2023-10-17 14:55:00|284.58|284.33|284.63|284.48|284.68|284.53|284.53|284.33|7
1697554800000|2023-10-17 15:00:00|284.68|284.53|284.78|284.63|284.83|284.68|284.53|284.38|39
1697555100000|2023-10-17 15:05:00|284.83|284.58|284.68|284.53|284.88|284.73|284.63|284.48|31
1697555400000|2023-10-17 15:10:00|284.73|284.58|284.88|284.68|284.88|284.68|284.68|284.53|24
1697555700000|2023-10-17 15:15:00|284.93|284.73|285.08|284.93|285.08|284.93|284.88|284.68|41
1697556000000|2023-10-17 15:20:00|285.13|284.98|285.03|284.88|285.13|284.98|285.03|284.88|14
1697556300000|2023-10-17 15:25:00|284.98|284.83|284.98|284.78|285.13|284.98|284.93|284.78|99
1697556600000|2023-10-17 15:30:00|284.93|284.83|285.08|284.88|285.13|284.93|284.93|284.83|12
1697556900000|2023-10-17 15:35:00|285.03|284.93|285.18|284.98|285.23|285.08|285.03|284.88|36
1697557200000|2023-10-17 15:40:00|285.13|285.03|285.18|285.03|285.28|285.08|285.13|284.98|33
1697557500000|2023-10-17 15:45:00|285.13|284.98|285.33|285.18|285.33|285.18|285.13|284.98|60
1697557800000|2023-10-17 15:50:00|285.28|285.13|285.28|285.08|285.38|285.23|285.18|285.03|90
1697558100000|2023-10-17 15:55:00|285.23|285.13|285.23|285.08|285.28|285.13|285.18|284.98|33
1697558400000|2023-10-17 16:00:00|285.28|285.13|285.23|285.03|285.38|285.23|285.23|285.03|49
1697558700000|2023-10-17 16:05:00|285.18|285.08|285.33|285.18|285.33|285.18|285.18|285.08|33
1697559000000|2023-10-17 16:10:00|285.38|285.13|285.38|285.23|285.38|285.23|285.28|285.13|47
1697559300000|2023-10-17 16:15:00|285.43|285.28|285.43|285.23|285.43|285.28|285.38|285.18|36
1697559600000|2023-10-17 16:20:00|285.38|285.28|285.53|285.38|285.58|285.43|285.38|285.23|74
1697559900000|2023-10-17 16:25:00|285.58|285.43|285.68|285.48|285.68|285.48|285.53|285.38|84
1697560200000|2023-10-17 16:30:00|285.63|285.43|285.58|285.43|285.68|285.48|285.53|285.38|8
1697560500000|2023-10-17 16:35:00|285.53|285.38|285.53|285.33|285.58|285.38|285.43|285.28|7
1697560800000|2023-10-17 16:40:00|285.48|285.28|285.43|285.28|285.48|285.33|285.43|285.28|4
1697561100000|2023-10-17 16:45:00|285.48|285.33|285.33|285.18|285.48|285.33|285.28|285.08|29
1697561400000|2023-10-17 16:50:00|285.28|285.13|285.33|285.18|285.33|285.18|285.23|285.08|23
1697561700000|2023-10-17 16:55:00|285.28|285.13|285.03|284.88|285.33|285.18|285.03|284.83|48
1697562000000|2023-10-17 17:00:00|285.08|284.93|284.98|284.83|285.08|284.93|284.98|284.78|29
1697562300000|2023-10-17 17:05:00|284.93|284.78|284.98|284.78|284.98|284.83|284.83|284.68|14
1697562600000|2023-10-17 17:10:00|284.93|284.83|284.88|284.73|285.03|284.83|284.88|284.73|0
1697562900000|2023-10-17 17:15:00|284.93|284.78|284.93|284.78|284.93|284.78|284.88|284.73|1
1697563200000|2023-10-17 17:20:00|284.98|284.83|284.83|284.68|284.98|284.83|284.83|284.68|3
1697563500000|2023-10-17 17:25:00|284.88|284.73|284.83|284.68|284.93|284.78|284.83|284.68|3
1697563800000|2023-10-17 17:30:00|284.88|284.63|284.78|284.58|284.88|284.68|284.68|284.48|8
1697564100000|2023-10-17 17:35:00|284.73|284.63|284.63|284.48|284.78|284.63|284.63|284.48|12
1697564400000|2023-10-17 17:40:00|284.68|284.53|284.58|284.43|284.68|284.53|284.53|284.38|5
1697564700000|2023-10-17 17:45:00|284.63|284.38|284.63|284.43|284.63|284.48|284.53|284.38|2
1697565000000|2023-10-17 17:50:00|284.58|284.38|284.38|284.18|284.58|284.38|284.33|284.18|5
1697565300000|2023-10-17 17:55:00|284.33|284.23|284.38|284.18|284.43|284.28|284.28|284.13|9
1697565600000|2023-10-17 18:00:00|284.33|284.23|284.38|284.23|284.43|284.28|284.33|284.13|12
1697565900000|2023-10-17 18:05:00|284.33|284.18|284.48|284.28|284.48|284.28|284.33|284.18|1
1697566200000|2023-10-17 18:10:00|284.43|284.23|284.48|284.33|284.53|284.38|284.38|284.23|20
1697566500000|2023-10-17 18:15:00|284.53|284.38|284.48|284.28|284.63|284.48|284.43|284.28|20
1697566800000|2023-10-17 18:20:00|284.53|284.33|284.53|284.38|284.58|284.43|284.48|284.28|8
1697567100000|2023-10-17 18:25:00|284.58|284.33|284.53|284.33|284.58|284.43|284.48|284.33|7
1697567400000|2023-10-17 18:30:00|284.48|284.28|284.53|284.33|284.53|284.38|284.43|284.28|2
1697567700000|2023-10-17 18:35:00|284.48|284.38|284.63|284.48|284.63|284.48|284.48|284.28|6
1697568000000|2023-10-17 18:40:00|284.68|284.53|284.63|284.48|284.73|284.58|284.63|284.43|0
1697568300000|2023-10-17 18:45:00|284.68|284.43|284.68|284.48|284.73|284.58|284.58|284.38|0
1697568600000|2023-10-17 18:50:00|284.63|284.43|284.33|284.18|284.68|284.48|284.33|284.18|11
1697568900000|2023-10-17 18:55:00|284.28|284.13|284.33|284.13|284.43|284.23|284.23|284.08|8
1697569200000|2023-10-17 19:00:00|284.38|284.18|284.33|284.18|284.43|284.23|284.28|284.08|2
1697569500000|2023-10-17 19:05:00|284.28|284.13|284.48|284.28|284.53|284.33|284.28|284.08|0
1697569800000|2023-10-17 19:10:00|284.53|284.33|284.53|284.33|284.53|284.38|284.48|284.28|5
1697570100000|2023-10-17 19:15:00|284.48|284.38|284.53|284.38|284.58|284.43|284.48|284.33|1
1697570400000|2023-10-17 19:20:00|284.58|284.43|284.53|284.38|284.68|284.48|284.53|284.33|2
1697570700000|2023-10-17 19:25:00|284.58|284.33|284.58|284.43|284.58|284.43|284.48|284.33|2
1697571000000|2023-10-17 19:30:00|284.63|284.38|284.48|284.33|284.63|284.43|284.48|284.33|4
1697571300000|2023-10-17 19:35:00|284.53|284.38|284.48|284.33|284.53|284.38|284.48|284.28|4
1697571600000|2023-10-17 19:40:00|284.53|284.38|284.43|284.23|284.53|284.38|284.43|284.23|1
1697571900000|2023-10-17 19:45:00|284.38|284.28|284.48|284.28|284.53|284.33|284.38|284.23|3
1697572200000|2023-10-17 19:50:00|284.43|284.33|284.58|284.43|284.58|284.43|284.43|284.28|0
1697572500000|2023-10-17 19:55:00|284.53|284.38|284.63|284.43|284.63|284.48|284.53|284.38|8
1697572800000|2023-10-17 20:00:00|284.58|284.48|284.68|284.48|284.68|284.53|284.58|284.43|6
1697573100000|2023-10-17 20:05:00|284.63||284.63||284.68||284.63||0
1697573400000|2023-10-17 20:10:00||284.43||284.43||284.48||284.43|4
1697573700000|2023-10-17 20:15:00|284.58|284.48|284.63|284.48|284.63|284.48|284.58|284.48|0
1697574000000|2023-10-17 20:20:00|284.68||284.68||284.68||284.63||0
1697574600000|2023-10-17 20:30:00|284.73|284.53|284.73|284.53|284.73|284.53|284.68|284.48|0
1697574900000|2023-10-17 20:35:00|284.68||284.73||284.73||284.68||0
1697575200000|2023-10-17 20:40:00|284.68|284.58|284.78|284.63|284.78|284.63|284.68|284.53|9
1697575500000|2023-10-17 20:45:00|284.73|284.58|284.73|284.53|284.73|284.58|284.68|284.53|3
1697575800000|2023-10-17 20:50:00|284.68|284.48|284.68|284.48|284.68|284.48|284.68|284.48|0
1697576100000|2023-10-17 20:55:00|284.63|284.43|284.73|284.48|284.78|284.48|284.63|284.43|10
1697576400000|2023-10-17 21:00:00|284.88|284.43|284.88|284.38|284.88|284.43|284.88|284.08|0
1697577000000|2023-10-17 21:10:00|284.93|284.33|284.93|284.33|284.93|284.33|284.93|284.33|0
1697578800000|2023-10-17 21:40:00|284.83|284.23|284.93|284.33|284.93|284.33|284.83|284.23|0
1697580000000|2023-10-17 22:00:00|284.83|284.23|284.73|284.13|284.93|284.33|284.73|284.13|0
1697580300000|2023-10-17 22:05:00|284.83|284.23|284.73|284.13|284.83|284.23|284.73|284.13|0
1697580900000|2023-10-17 22:15:00|284.83|284.23|284.83|284.23|284.83|284.23|284.73|284.13|0
1697581500000|2023-10-17 22:25:00|284.73|284.13|284.73|284.13|284.83|284.23|284.73|284.13|0
1697581800000|2023-10-17 22:30:00|284.83|284.23|284.83|284.23|284.83|284.23|284.83|284.23|0
1697583300000|2023-10-17 22:55:00|284.73|284.13|284.73|284.13|284.83|284.23|284.73|284.13|0
1697583600000|2023-10-17 23:00:00|284.83|284.23|284.83|284.23|284.83|284.23|284.83|284.23|0
1697584200000|2023-10-17 23:10:00|284.73|284.13|284.73|284.13|284.83|284.23|284.73|284.13|0
1697584500000|2023-10-17 23:15:00|284.63|284.03|284.63|284.03|284.63|284.03|284.63|284.03|0
1697585700000|2023-10-17 23:35:00|284.53|283.93|284.63|284.03|284.63|284.03|284.53|283.93|0
1697586300000|2023-10-17 23:45:00|284.53|283.93|284.53|283.93|284.63|284.03|284.53|283.93|0
1697586600000|2023-10-17 23:50:00|284.63|284.03|284.53|283.93|284.63|284.03|284.53|283.93|0
1697586900000|2023-10-17 23:55:00|284.43|283.83|284.43|283.83|284.53|283.93|284.43|283.83|0
1697587200000|2023-10-18 00:00:00|284.53|283.93|284.43|283.83|284.53|283.93|284.43|283.83|0
1697587500000|2023-10-18 00:05:00|284.53|283.93|284.43|283.83|284.53|283.93|284.43|283.83|0
1697587800000|2023-10-18 00:10:00|284.33|283.73|284.33|283.73|284.33|283.73|284.23|283.63|0
1697588100000|2023-10-18 00:15:00|284.23|283.63|284.33|283.73|284.33|283.73|284.23|283.63|0
1697588700000|2023-10-18 00:25:00|284.43|283.83|284.43|283.83|284.43|283.83|284.33|283.73|0
1697589000000|2023-10-18 00:30:00|284.33|284.03|283.73|283.58|284.33|284.08|283.73|283.58|473
1697589300000|2023-10-18 00:35:00|283.78|283.63|283.68|283.53|283.93|283.78|283.68|283.53|255
1697589600000|2023-10-18 00:40:00|283.73|283.58|283.68|283.53|283.73|283.58|283.63|283.48|168
1697589900000|2023-10-18 00:45:00|283.63|283.48|283.48|283.28|283.63|283.48|283.48|283.28|154
1697590200000|2023-10-18 00:50:00|283.43|283.33|283.03|282.88|283.43|283.33|282.98|282.78|701
1697590500000|2023-10-18 00:55:00|282.98|282.83|282.88|282.73|283.03|282.88|282.88|282.73|300
1697590800000|2023-10-18 01:00:00|283.08|282.88|282.48|282.33|283.08|282.93|282.43|282.23|656
1697591100000|2023-10-18 01:05:00|282.58|282.38|282.23|282.03|282.58|282.43|282.18|282.03|332
1697591400000|2023-10-18 01:10:00|282.28|282.08|282.13|281.98|282.28|282.13|281.98|281.83|313
1697591700000|2023-10-18 01:15:00|282.18|282.03|281.93|281.78|282.43|282.28|281.93|281.78|292
1697592000000|2023-10-18 01:20:00|281.98|281.83|282.35|282.2|282.35|282.2|281.73|281.58|280
1697592300000|2023-10-18 01:25:00|282.4|282.25|282.4|282.25|282.45|282.3|282.25|282.05|149
1697592600000|2023-10-18 01:30:00|282.45|282.3|282.15|282|282.55|282.4|282.15|282|556
1697592900000|2023-10-18 01:35:00|282.1|281.95|282.1|281.95|282.35|282.2|281.85|281.7|237
1697593200000|2023-10-18 01:40:00|282.15|282|282.15|282|282.25|282.1|281.85|281.7|215
1697593500000|2023-10-18 01:45:00|282.1|281.95|282.55|282.4|282.6|282.45|282|281.85|201
1697593800000|2023-10-18 01:50:00|282.5|282.35|282.4|282.25|282.5|282.4|282.35|282.2|194
1697594100000|2023-10-18 01:55:00|282.45|282.3|282.25|282.1|282.55|282.4|282.15|282|236
1697594400000|2023-10-18 02:00:00|282.3|282.15|282.9|282.75|282.9|282.75|282.3|282.15|518
1697594700000|2023-10-18 02:05:00|282.95|282.7|282.95|282.75|283|282.85|282.8|282.65|270
1697595000000|2023-10-18 02:10:00|282.9|282.8|282.85|282.7|282.95|282.8|282.75|282.6|199
1697595300000|2023-10-18 02:15:00|282.9|282.75|283.05|282.9|283.1|282.95|282.9|282.75|175
1697595600000|2023-10-18 02:20:00|283|282.85|282.8|282.65|283|282.85|282.75|282.55|145
1697595900000|2023-10-18 02:25:00|282.85|282.7|282.9|282.75|283|282.85|282.8|282.65|112
1697596200000|2023-10-18 02:30:00|282.95|282.8|282.7|282.55|282.95|282.8|282.7|282.55|113
1697596500000|2023-10-18 02:35:00|282.65|282.5|282.65|282.5|282.65|282.5|282.6|282.45|101
1697596800000|2023-10-18 02:40:00|282.6|282.45|282.25|282.1|282.6|282.45|282.25|282.1|206
1697597100000|2023-10-18 02:45:00|282.2|282.05|282.45|282.3|282.45|282.3|282.2|282.05|189
1697597400000|2023-10-18 02:50:00|282.5|282.35|282.6|282.45|282.75|282.6|282.5|282.35|133
1697597700000|2023-10-18 02:55:00|282.55|282.4|282.65|282.5|282.65|282.5|282.5|282.35|123
1697598000000|2023-10-18 03:00:00|282.7|282.55|282.6|282.45|282.8|282.6|282.6|282.45|109
1697598300000|2023-10-18 03:05:00|282.65|282.5|282.85|282.7|282.85|282.7|282.6|282.45|184
1697598600000|2023-10-18 03:10:00|282.8|282.65|282.6|282.45|282.85|282.7|282.55|282.4|430
1697598900000|2023-10-18 03:15:00|282.55|282.4|282.4|282.25|282.65|282.5|282.4|282.25|226
1697599200000|2023-10-18 03:20:00|282.35|282.2|282.15|282|282.35|282.2|282.15|282|196
1697599500000|2023-10-18 03:25:00|282.2|282.05|282.25|282.1|282.25|282.1|282.1|281.95|177
1697599800000|2023-10-18 03:30:00|282.3|282.15|282.3|282.15|282.3|282.15|282.2|282.05|82
1697600100000|2023-10-18 03:35:00|282.25|282.1|282.25|282.05|282.3|282.15|282.15|282|123
1697600400000|2023-10-18 03:40:00|282.2|282.1|282.45|282.3|282.45|282.3|282.2|282.1|34
1697600700000|2023-10-18 03:45:00|282.4|282.25|282.5|282.35|282.55|282.35|282.35|282.2|67
1697601000000|2023-10-18 03:50:00|282.45|282.3|282.45|282.25|282.45|282.3|282.35|282.15|107
1697601300000|2023-10-18 03:55:00|282.4|282.3|282.5|282.35|282.6|282.45|282.4|282.25|139
1697601600000|2023-10-18 04:00:00|282.45|282.3|282.55|282.4|282.55|282.4|282.4|282.25|86
1697601900000|2023-10-18 04:05:00|282.6|282.35|282.5|282.35|282.6|282.4|282.5|282.35|54
1697602200000|2023-10-18 04:10:00|282.55|282.4|282.55|282.4|282.55|282.4|282.5|282.4|62
1697602500000|2023-10-18 04:15:00|282.6|282.45|282.65|282.5|282.65|282.5|282.6|282.45|93
1697602800000|2023-10-18 04:20:00|282.7|282.55|282.7|282.55|282.7|282.55|282.7|282.55|64
1697603100000|2023-10-18 04:25:00|282.65|282.5|282.7|282.55|282.7|282.55|282.65|282.5|52
1697603400000|2023-10-18 04:30:00|282.75|282.6|282.8|282.65|282.8|282.65|282.75|282.6|36
1697603700000|2023-10-18 04:35:00|282.85|282.7|282.85|282.7|282.9|282.75|282.85|282.7|49
1697604000000|2023-10-18 04:40:00|282.8|282.65|282.8|282.65|282.8|282.65|282.8|282.65|51
1697604300000|2023-10-18 04:45:00|282.85|282.7|282.8|282.65|282.85|282.7|282.75|282.6|93
1697604600000|2023-10-18 04:50:00|282.75|282.6|282.8|282.65|282.8|282.65|282.7|282.55|84
1697604900000|2023-10-18 04:55:00|282.75|282.6|282.6|282.45|282.75|282.6|282.6|282.45|79
1697605200000|2023-10-18 05:00:00|282.55|282.35|282.25|282.1|282.55|282.4|282.15|282|376
1697605500000|2023-10-18 05:05:00|282.2|282.05|282.1|281.95|282.25|282.05|282.1|281.95|120
1697605800000|2023-10-18 05:10:00|282.05|281.9|281.95|281.8|282.05|281.9|281.85|281.7|242
1697606100000|2023-10-18 05:15:00|282|281.85|282.05|281.85|282.05|281.9|281.85|281.7|99
1697606400000|2023-10-18 05:20:00|282.1|281.9|282.05|281.9|282.3|282.1|282|281.8|113
1697606700000|2023-10-18 05:25:00|282|281.85|282|281.85|282.1|281.9|281.95|281.8|95
1697607000000|2023-10-18 05:30:00|282.05|281.9|282|281.85|282.1|281.95|282|281.85|83
1697607300000|2023-10-18 05:35:00|282.05|281.9|282.2|282.05|282.2|282.05|282|281.85|68
1697607600000|2023-10-18 05:40:00|282.25|282.1|282.2|282.05|282.25|282.1|282.2|282.05|117
1697607900000|2023-10-18 05:45:00|282.25|282|282.15|282|282.25|282|282.1|281.95|132
1697608200000|2023-10-18 05:50:00|282.2|282.05|282.15|282|282.3|282.15|282.15|282|168
1697608500000|2023-10-18 05:55:00|282.1|281.95|282.05|281.9|282.15|282|282|281.85|192
1697608800000|2023-10-18 06:00:00|282.1|281.95|282.05|281.9|282.15|282|282.05|281.9|180
1697609100000|2023-10-18 06:05:00|282.1|281.95|282.15|282|282.15|282|282.1|281.95|50
1697609400000|2023-10-18 06:10:00|282.2|282.05|282.15|282|282.25|282.1|282.15|282|105
1697609700000|2023-10-18 06:15:00|282.2|282.05|282|281.85|282.2|282.05|282|281.85|95
1697610000000|2023-10-18 06:20:00|281.95|281.8|282.05|281.9|282.05|281.9|281.85|281.7|106
1697610300000|2023-10-18 06:25:00|282|281.85|282.05|281.9|282.1|281.95|282|281.85|70
1697610600000|2023-10-18 06:30:00|282|281.85|281.95|281.8|282.05|281.9|281.9|281.75|124
1697610900000|2023-10-18 06:35:00|282|281.85|281.95|281.8|282.05|281.85|281.95|281.8|98
1697611200000|2023-10-18 06:40:00|281.9|281.75|281.85|281.7|281.9|281.75|281.85|281.7|44
1697611500000|2023-10-18 06:45:00|281.8|281.65|281.8|281.65|281.85|281.7|281.8|281.65|99
1697611800000|2023-10-18 06:50:00|281.85|281.7|281.75|281.6|281.85|281.7|281.75|281.6|78
1697612100000|2023-10-18 06:55:00|281.7|281.55|281.55|281.4|281.75|281.55|281.55|281.4|199
1697612400000|2023-10-18 07:00:00|281.45|281.3|281.4|281.25|281.6|281.45|281.4|281.25|361
1697612700000|2023-10-18 07:05:00|281.45|281.3|281.4|281.25|281.45|281.3|281.35|281.2|106
1697613000000|2023-10-18 07:10:00|281.45|281.3|281.4|281.25|281.55|281.4|281.35|281.2|171
1697613300000|2023-10-18 07:15:00|281.45|281.2|281.2|281.05|281.45|281.3|281.2|281.05|188
1697613600000|2023-10-18 07:20:00|281.15|281|281|280.85|281.25|281.1|281|280.85|405
1697613900000|2023-10-18 07:25:00|280.95|280.8|281.1|280.95|281.15|280.95|280.95|280.8|247
1697614200000|2023-10-18 07:30:00|281.05|280.9|281.1|280.95|281.15|281|281.05|280.85|189
1697614500000|2023-10-18 07:35:00|281.15|281|281.1|280.95|281.15|281|281.05|280.9|168
1697614800000|2023-10-18 07:40:00|281.15|281|281.1|280.95|281.15|281|281|280.85|137
1697615100000|2023-10-18 07:45:00|281.05|280.9|281.1|280.95|281.15|281|281|280.85|168
1697615400000|2023-10-18 07:50:00|281.05|280.9|281.05|280.9|281.05|280.9|281|280.85|131
1697615700000|2023-10-18 07:55:00|281.1|280.95|281.15|281|281.15|281|281.05|280.9|89
1697616000000|2023-10-18 08:00:00|281.2|280.95|281.15|281|281.25|281.1|281.15|280.95|196
1697616300000|2023-10-18 08:05:00|281.2|281.05|281.05|280.9|281.2|281.05|281|280.85|160
1697616600000|2023-10-18 08:10:00|281.1|280.95|281|280.85|281.1|280.95|281|280.85|63
1697616900000|2023-10-18 08:15:00|280.95|280.8|280.8|280.65|281|280.85|280.8|280.65|163
1697617200000|2023-10-18 08:20:00|280.85|280.7|280.95|280.8|281|280.85|280.85|280.7|123
1697617500000|2023-10-18 08:25:00|280.9|280.75|280.95|280.8|280.95|280.8|280.85|280.7|155
1697617800000|2023-10-18 08:30:00|280.9|280.75|280.85|280.7|280.95|280.8|280.85|280.65|64
1697618100000|2023-10-18 08:35:00|280.8|280.65|280.95|280.8|281|280.85|280.8|280.65|104
1697618400000|2023-10-18 08:40:00|281|280.85|280.95|280.8|281.1|280.95|280.95|280.75|190
1697618700000|2023-10-18 08:45:00|281|280.85|280.95|280.8|281.05|280.9|280.9|280.75|206
1697619000000|2023-10-18 08:50:00|281|280.85|280.85|280.7|281.05|280.9|280.85|280.7|187
1697619300000|2023-10-18 08:55:00|280.9|280.75|280.75|280.55|280.9|280.75|280.65|280.45|746
1697619600000|2023-10-18 09:00:00|280.7|280.6|280.95|280.8|281|280.85|280.7|280.55|546
1697619900000|2023-10-18 09:05:00|280.9|280.75|281.2|281.05|281.3|281.1|280.9|280.7|589
1697620200000|2023-10-18 09:10:00|281.25|281.1|281.2|281.05|281.25|281.1|281.2|281|128
1697620500000|2023-10-18 09:15:00|281.15|281|281.2|281|281.2|281.05|281.15|280.95|149
1697620800000|2023-10-18 09:20:00|281.4|280.8|281.4|280.8|281.4|280.8|281.4|280.8|0
1697621100000|2023-10-18 09:25:00|281.3|280.7|281.1|280.5|281.4|280.8|281.1|280.5|7
1697621400000|2023-10-18 09:30:00|281|280.4|281|280.4|281|280.4|280.9|280.3|0
1697621700000|2023-10-18 09:35:00|281.1|280.5|281|280.4|281.1|280.5|281|280.4|0
1697622000000|2023-10-18 09:40:00|280.9|280.3|280.9|280.3|281|280.4|280.9|280.3|0
1697622300000|2023-10-18 09:45:00|281|280.4|281|280.4|281|280.4|280.9|280.3|0
1697622600000|2023-10-18 09:50:00|280.75|280.6|280.65|280.5|280.75|280.6|280.55|280.4|94
1697622900000|2023-10-18 09:55:00|280.6|280.45|280.6|280.45|280.65|280.5|280.6|280.4|42
1697623200000|2023-10-18 10:00:00|280.55|280.4|280.55|280.4|280.6|280.45|280.5|280.35|39
1697623500000|2023-10-18 10:05:00|280.5|280.35|280.6|280.45|280.6|280.45|280.45|280.3|23
1697623800000|2023-10-18 10:10:00|280.55|280.4|280.45|280.3|280.6|280.45|280.45|280.25|48
1697624100000|2023-10-18 10:15:00|280.4|280.25|280.5|280.35|280.55|280.35|280.4|280.25|8
1697624400000|2023-10-18 10:20:00|280.45|280.3|280.4|280.2|280.45|280.35|280.35|280.2|18
1697624700000|2023-10-18 10:25:00|280.35|280.25|280.35|280.2|280.35|280.25|280.25|280.1|22
1697625000000|2023-10-18 10:30:00|280.4|280.15|280.4|280.2|280.4|280.25|280.3|280.15|18
1697625300000|2023-10-18 10:35:00|280.35|280.15|280.35|280.2|280.4|280.25|280.3|280.15|11
1697625600000|2023-10-18 10:40:00|280.3|280.15|280.35|280.15|280.35|280.2|280.3|280.15|3
1697625900000|2023-10-18 10:45:00|280.3|280.1|280.3|280.15|280.35|280.15|280.25|280.1|5
1697626200000|2023-10-18 10:50:00|280.35|280.1|280.35|280.2|280.35|280.2|280.3|280.1|3
1697626500000|2023-10-18 10:55:00|280.3|280.15|280.35|280.2|280.4|280.2|280.3|280.15|12
1697626800000|2023-10-18 11:00:00|280.3|280.15|280.45|280.25|280.45|280.3|280.3|280.15|32
1697627100000|2023-10-18 11:05:00|280.5|280.3|280.5|280.35|280.5|280.35|280.45|280.3|2
1697627400000|2023-10-18 11:10:00|280.55|280.4|280.4|280.2|280.55|280.4|280.35|280.2|49
1697627700000|2023-10-18 11:15:00|280.35|280.25|280.4|280.25|280.45|280.3|280.35|280.2|9
1697628000000|2023-10-18 11:20:00|280.35|280.2|280.35|280.15|280.4|280.25|280.3|280.15|6
1697628300000|2023-10-18 11:25:00|280.4|280.2|280.45|280.25|280.5|280.3|280.4|280.15|4
1697628600000|2023-10-18 11:30:00|280.5|280.3|280.6|280.4|280.6|280.4|280.5|280.25|2
1697628900000|2023-10-18 11:35:00|280.55|280.45|280.6|280.4|280.6|280.45|280.55|280.4|4
1697629200000|2023-10-18 11:40:00|280.55|280.45|280.6|280.4|280.7|280.5|280.55|280.4|19
1697629500000|2023-10-18 11:45:00|280.55|280.45|280.6|280.45|280.6|280.45|280.55|280.4|2
1697629800000|2023-10-18 11:50:00|280.65|280.5|280.65|280.5|280.65|280.5|280.6|280.45|2
1697630100000|2023-10-18 11:55:00|280.6|280.45|280.7|280.55|280.7|280.55|280.6|280.45|9
1697630400000|2023-10-18 12:00:00|280.75|280.6|280.75|280.6|280.75|280.6|280.7|280.55|5
1697630700000|2023-10-18 12:05:00|280.8|280.65|280.8|280.65|280.8|280.65|280.75|280.6|30
1697631000000|2023-10-18 12:10:00|280.85|280.6|280.8|280.65|280.85|280.65|280.75|280.6|20
1697631300000|2023-10-18 12:15:00|280.85|280.7|280.9|280.75|280.9|280.75|280.85|280.65|11
1697631600000|2023-10-18 12:20:00|280.95|280.8|280.9|280.75|280.95|280.8|280.9|280.75|11
1697631900000|2023-10-18 12:25:00|280.95|280.8|280.9|280.7|280.95|280.8|280.85|280.7|27
1697632200000|2023-10-18 12:30:00|280.85|280.75|280.8|280.6|280.95|280.8|280.75|280.6|18
1697632500000|2023-10-18 12:35:00|280.85|280.65|280.7|280.55|280.85|280.65|280.7|280.55|6
1697632800000|2023-10-18 12:40:00|280.65|280.5|280.6|280.45|280.65|280.5|280.6|280.45|15
1697633100000|2023-10-18 12:45:00|280.65|280.5|280.5|280.35|280.65|280.5|280.5|280.35|58
1697633400000|2023-10-18 12:50:00|280.45|280.3|280.35|280.2|280.45|280.3|280.35|280.15|33
1697633700000|2023-10-18 12:55:00|280.4|280.25|280.25|280.1|280.4|280.25|280.25|280.1|53
1697634000000|2023-10-18 13:00:00|280.2|280.05|280.4|280.25|280.45|280.3|280.2|280.05|76
1697634300000|2023-10-18 13:05:00|280.35|280.2|280.3|280.15|280.45|280.3|280.25|280.1|72
1697634600000|2023-10-18 13:10:00|280.35|280.2|280.3|280.1|280.35|280.2|280.2|280.05|48
1697634900000|2023-10-18 13:15:00|280.25|280.05|280.2|280.05|280.3|280.1|280.2|280.05|51
1697635200000|2023-10-18 13:20:00|280.25|280|280.25|280.1|280.25|280.1|280.15|279.95|67
1697635500000|2023-10-18 13:25:00|280.2|280.05|280.1|279.95|280.2|280.05|280.05|279.9|50
1697635800000|2023-10-18 13:30:00|280.15|280|280.4|280.25|280.55|280.4|280.05|279.85|162
1697636100000|2023-10-18 13:35:00|280.35|280.2|280.15|280|280.45|280.25|280|279.85|41
1697636400000|2023-10-18 13:40:00|280.1|279.95|280|279.85|280.1|279.95|279.9|279.75|105
1697636700000|2023-10-18 13:45:00|279.95|279.8|279.95|279.8|280.05|279.9|279.85|279.7|45
1697637000000|2023-10-18 13:50:00|279.9|279.75|279.85|279.7|279.95|279.75|279.8|279.6|98
1697637300000|2023-10-18 13:55:00|279.9|279.75|279.9|279.75|280.05|279.9|279.8|279.65|116
1697637600000|2023-10-18 14:00:00|279.95|279.8|280.05|279.85|280.05|279.85|279.75|279.6|48
1697637900000|2023-10-18 14:05:00|280|279.9|280.05|279.85|280.25|280.1|279.9|279.75|153
1697638200000|2023-10-18 14:10:00|280|279.9|279.85|279.7|280.05|279.9|279.8|279.65|21
1697638500000|2023-10-18 14:15:00|279.9|279.65|280.25|280.05|280.25|280.05|279.75|279.6|29
1697638800000|2023-10-18 14:20:00|280.2|280.1|280.35|280.15|280.35|280.2|280.15|279.95|38
1697639100000|2023-10-18 14:25:00|280.3|280.1|279.75|279.6|280.35|280.1|279.75|279.6|47
1697639400000|2023-10-18 14:30:00|279.7|279.55|279.55|279.4|279.8|279.65|279.5|279.35|109
1697639700000|2023-10-18 14:35:00|279.5|279.35|279.4|279.25|279.6|279.4|279.25|279.1|118
1697640000000|2023-10-18 14:40:00|279.35|279.2|279.4|279.25|279.45|279.3|279.2|279.05|21
1697640300000|2023-10-18 14:45:00|279.35|279.2|279.3|279.15|279.5|279.35|279.3|279.15|11
1697640600000|2023-10-18 14:50:00|279.25|279.1|279.05|278.85|279.35|279.15|279|278.85|47
1697640900000|2023-10-18 14:55:00|279|278.9|279.1|278.95|279.2|279.05|279|278.85|16
1697641200000|2023-10-18 15:00:00|279.05|278.9|279.35|279.2|279.35|279.2|279.05|278.9|15
1697641500000|2023-10-18 15:05:00|279.3|279.15|279.1|278.9|279.35|279.15|279.05|278.85|52
1697641800000|2023-10-18 15:10:00|279.05|278.95|279.2|279|279.3|279.15|279|278.85|43
1697642100000|2023-10-18 15:15:00|279.25|279.05|279.35|279.15|279.35|279.2|279.2|279|8
1697642400000|2023-10-18 15:20:00|279.3|279.1|279.3|279.15|279.3|279.15|279.2|279.05|19
1697642700000|2023-10-18 15:25:00|279.35|279.1|279.4|279.2|279.5|279.3|279.25|279.05|31
1697643000000|2023-10-18 15:30:00|279.35|279.15|279.2|279.05|279.4|279.2|279.2|279|10
1697643300000|2023-10-18 15:35:00|279.15|279|279.2|279|279.3|279.1|279.1|278.95|31
1697643600000|2023-10-18 15:40:00|279.15|279.05|279.1|278.9|279.2|279.05|279.05|278.9|26
1697643900000|2023-10-18 15:45:00|279.15|278.95|279.05|278.85|279.2|279|279|278.8|24
1697644200000|2023-10-18 15:50:00|279|278.9|279.05|278.9|279.15|278.95|279|278.85|23
1697644500000|2023-10-18 15:55:00|279.1|278.95|278.95|278.8|279.15|279|278.95|278.75|38
1697644800000|2023-10-18 16:00:00|279|278.85|279.2|279|279.25|279.05|278.85|278.7|19
1697645100000|2023-10-18 16:05:00|279.15|278.95|279.1|278.95|279.2|279|279|278.85|11
1697645400000|2023-10-18 16:10:00|279.15|279|278.95|278.8|279.2|279|278.9|278.75|41
1697645700000|2023-10-18 16:15:00|278.9|278.75|278.9|278.7|278.95|278.8|278.85|278.65|33
1697646000000|2023-10-18 16:20:00|278.85|278.75|278.8|278.65|278.95|278.75|278.75|278.6|32
1697646300000|2023-10-18 16:25:00|278.85|278.6|278.85|278.7|278.95|278.75|278.75|278.6|38
1697646600000|2023-10-18 16:30:00|278.9|278.75|278.85|278.65|278.95|278.8|278.85|278.65|22
1697646900000|2023-10-18 16:35:00|278.8|278.7|278.75|278.6|278.9|278.75|278.75|278.6|12
1697647200000|2023-10-18 16:40:00|278.8|278.65|278.9|278.75|279|278.85|278.8|278.65|9
1697647500000|2023-10-18 16:45:00|278.95|278.7|278.85|278.7|279|278.8|278.85|278.65|9
1697647800000|2023-10-18 16:50:00|278.8|278.65|278.75|278.6|278.85|278.7|278.75|278.6|4
1697648100000|2023-10-18 16:55:00|278.7|278.55|278.75|278.6|278.85|278.65|278.7|278.55|9
1697648400000|2023-10-18 17:00:00|278.7|278.55|279.05|278.9|279.05|278.9|278.55|278.4|24
1697648700000|2023-10-18 17:05:00|279.1|278.85|279|278.8|279.1|278.95|278.9|278.75|7
1697649000000|2023-10-18 17:10:00|278.95|278.75|279.1|278.95|279.15|279|278.9|278.75|11
1697649300000|2023-10-18 17:15:00|279.15|279|279.1|278.95|279.2|279.05|279.05|278.9|14
1697649600000|2023-10-18 17:20:00|279.15|279|279|278.85|279.2|279|279|278.8|7
1697649900000|2023-10-18 17:25:00|279.05|278.9|279|278.85|279.1|278.95|278.95|278.8|10
1697650200000|2023-10-18 17:30:00|278.95|278.8|278.8|278.65|279|278.85|278.75|278.6|5
1697650500000|2023-10-18 17:35:00|278.75|278.6|278.55|278.4|278.8|278.65|278.55|278.35|12
1697650800000|2023-10-18 17:40:00|278.6|278.35|278.6|278.45|278.65|278.5|278.55|278.35|5
1697651100000|2023-10-18 17:45:00|278.55|278.4|278.6|278.45|278.65|278.45|278.5|278.3|15
1697651400000|2023-10-18 17:50:00|278.65|278.5|278.7|278.55|278.75|278.6|278.65|278.5|9
1697651700000|2023-10-18 17:55:00|278.65|278.5|278.85|278.7|278.9|278.75|278.65|278.5|5
1697652000000|2023-10-18 18:00:00|278.9|278.75|278.8|278.65|278.9|278.75|278.7|278.55|25
1697652300000|2023-10-18 18:05:00|278.85|278.7|278.9|278.75|279|278.85|278.75|278.55|9
1697652600000|2023-10-18 18:10:00|278.85|278.7|278.9|278.7|278.95|278.75|278.85|278.65|4
1697652900000|2023-10-18 18:15:00|278.85|278.65|278.75|278.55|278.9|278.7|278.7|278.5|3
1697653200000|2023-10-18 18:20:00|278.7|278.6|278.7|278.55|278.8|278.6|278.65|278.5|0
1697653500000|2023-10-18 18:25:00|278.65|278.5|278.7|278.55|278.75|278.6|278.6|278.45|12
1697653800000|2023-10-18 18:30:00|278.75|278.5|278.75|278.55|278.9|278.7|278.7|278.5|1
1697654100000|2023-10-18 18:35:00|278.7|278.5|278.6|278.45|278.7|278.55|278.6|278.4|0
1697654400000|2023-10-18 18:40:00|278.65|278.4|278.55|278.35|278.65|278.5|278.45|278.3|3
1697654700000|2023-10-18 18:45:00|278.5|278.4|278.45|278.25|278.55|278.4|278.4|278.25|3
1697655000000|2023-10-18 18:50:00|278.4|278.3|278.4|278.2|278.45|278.3|278.3|278.15|2
1697655300000|2023-10-18 18:55:00|278.45|278.25|278.4|278.25|278.55|278.35|278.4|278.25|13
1697655600000|2023-10-18 19:00:00|278.35|278.2|278.35|278.15|278.4|278.2|278.3|278.1|32
1697655900000|2023-10-18 19:05:00|278.3|278.2|278.3|278.1|278.35|278.2|278.25|278.05|7
1697656200000|2023-10-18 19:10:00|278.35|278.15|278.35|278.2|278.35|278.2|278.3|278.1|3
1697656500000|2023-10-18 19:15:00|278.3|278.15|278.35|278.2|278.45|278.3|278.25|278.1|10
1697656800000|2023-10-18 19:20:00|278.4|278.25|278.45|278.3|278.45|278.3|278.35|278.2|1
1697657100000|2023-10-18 19:25:00|278.4|278.25|278.35|278.2|278.4|278.25|278.3|278.1|6
1697657400000|2023-10-18 19:30:00|278.4|278.25|278.4|278.25|278.45|278.3|278.35|278.2|4
1697657700000|2023-10-18 19:35:00|278.35|278.2|278.35|278.2|278.45|278.3|278.35|278.2|0
1697658000000|2023-10-18 19:40:00|278.4|278.25|278.35|278.2|278.4|278.25|278.35|278.15|0
1697658300000|2023-10-18 19:45:00|278.3|278.15|278.35|278.2|278.4|278.25|278.2|278.05|35
1697658600000|2023-10-18 19:50:00|278.4|278.25|278.5|278.3|278.5|278.3|278.35|278.15|15
1697658900000|2023-10-18 19:55:00|278.45|278.35|278.55|278.4|278.55|278.4|278.4|278.25|43
1697659200000|2023-10-18 20:00:00|278.5|278.35|278.6|278.4|278.6|278.45|278.5|278.35|11
1697659500000|2023-10-18 20:05:00|278.55|278.45|278.65|278.5|278.65|278.5|278.55|278.4|1
1697659800000|2023-10-18 20:10:00|278.6|278.45|278.65|278.5|278.65|278.5|278.6|278.45|0
1697660100000|2023-10-18 20:15:00|278.7||278.7||278.7||278.65||0
1697660400000|2023-10-18 20:20:00|278.65||278.65||278.7||278.65||0
1697660700000|2023-10-18 20:25:00|278.7|278.55|278.7|278.5|278.7|278.55|278.65|278.5|0
1697661300000|2023-10-18 20:35:00|278.65|278.45|278.6|278.45|278.7|278.45|278.6|278.45|1
1697661600000|2023-10-18 20:40:00|278.65|278.5|278.7|278.5|278.75|278.55|278.65|278.45|21
1697661900000|2023-10-18 20:45:00|278.75|278.55|278.65|278.5|278.75|278.55|278.65|278.5|5
1697662200000|2023-10-18 20:50:00|278.7|278.55|278.65|278.45|278.7|278.55|278.65|278.45|6
1697662500000|2023-10-18 20:55:00|278.7|278.5|278.75|278.5|278.8|278.55|278.65|278.45|6
1697662800000|2023-10-18 21:00:00|278.8|278.45|279.4|278.05|279.4|278.45|278.8|278.05|0
1697663100000|2023-10-18 21:05:00|279.35||279.2||279.35||278.7||0
1697663400000|2023-10-18 21:10:00|279|278.3|278.8|278.2|279.2|278.3|278.7|278.1|0
1697664900000|2023-10-18 21:35:00|278.7|278.1|278.8|278.2|278.8|278.2|278.7|278.1|0
1697665200000|2023-10-18 21:40:00|278.7|278.1|278.8|278.2|278.8|278.2|278.7|278.1|0
1697665500000|2023-10-18 21:45:00|278.7|278.1|278.8|278.2|278.8|278.2|278.7|278.1|0
1697666100000|2023-10-18 21:55:00|278.7|278.1|278.7|278.1|278.7|278.1|278.7|278.1|0
1697666400000|2023-10-18 22:00:00|278.6|278|278.6|278|278.7|278.1|278.6|278|0
1697667000000|2023-10-18 22:10:00|278.7|278.1|278.7|278.1|278.7|278.1|278.6|278|0
1697667300000|2023-10-18 22:15:00|278.6|278|278.5|277.9|278.6|278|278.5|277.9|0
1697667900000|2023-10-18 22:25:00|278.6|278|278.6|278|278.6|278|278.5|277.9|0
1697668200000|2023-10-18 22:30:00|278.7|278.1|278.7|278.1|278.7|278.1|278.7|278.1|0
1697668500000|2023-10-18 22:35:00|278.6|278|278.7|278.1|278.7|278.1|278.6|278|0
1697668800000|2023-10-18 22:40:00|278.6|278|278.7|278.1|278.7|278.1|278.6|278|0
1697669100000|2023-10-18 22:45:00|278.6|278|278.6|278|278.6|278|278.6|278|0
1697669400000|2023-10-18 22:50:00|278.7|278.1|278.5|277.9|278.7|278.1|278.5|277.9|0
1697669700000|2023-10-18 22:55:00|278.6|278|278.5|277.9|278.6|278|278.4|277.8|0
1697670600000|2023-10-18 23:10:00|278.4|277.8|278.5|277.9|278.5|277.9|278.4|277.8|0
1697670900000|2023-10-18 23:15:00|278.6|278|278.5|277.9|278.6|278|278.5|277.9|0
1697671200000|2023-10-18 23:20:00|278.6|278|278.6|278|278.6|278|278.5|277.9|0
1697671500000|2023-10-18 23:25:00|278.5|277.9|278.6|278|278.6|278|278.5|277.9|0
1697672100000|2023-10-18 23:35:00|278.5|277.9|278.6|278|278.6|278|278.5|277.9|0
1697672400000|2023-10-18 23:40:00|278.5|277.9|278.5|277.9|278.6|278|278.5|277.9|0
1697672700000|2023-10-18 23:45:00|278.6|278|278.6|278|278.6|278|278.5|277.9|0
1697673300000|2023-10-18 23:55:00|278.7|278.1|278.7|278.1|278.7|278.1|278.6|278|0
1697673900000|2023-10-19 00:05:00|278.8|278.2|278.8|278.2|278.8|278.2|278.7|278.1|0
1697674200000|2023-10-19 00:10:00|278.7|278.1|278.7|278.1|278.8|278.2|278.6|278|0
1697674500000|2023-10-19 00:15:00|278.6|278|278.7|278.1|278.7|278.1|278.6|278|0
1697674800000|2023-10-19 00:20:00|278.6|278|278.6|278|278.7|278.1|278.6|278|0
1697675100000|2023-10-19 00:25:00|278.5|277.9|278.6|278|278.6|278|278.5|277.9|0
1697675400000|2023-10-19 00:30:00|278.5|278.1|277.45|277.3|278.5|278.35|277.4|277.25|1122
1697675700000|2023-10-19 00:35:00|277.5|277.35|277.55|277.4|277.7|277.5|277.35|277.2|439
1697676000000|2023-10-19 00:40:00|277.65|277.45|277.4|277.25|277.65|277.45|277.4|277.25|371
1697676300000|2023-10-19 00:45:00|277.45|277.3|277.4|277.25|277.55|277.4|277.3|277.15|447
1697676600000|2023-10-19 00:50:00|277.35|277.2|277.25|277.1|277.4|277.25|277.15|277|421
1697676900000|2023-10-19 00:55:00|277.3|277.15|277.1|276.95|277.35|277.2|277|276.85|495
1697677200000|2023-10-19 01:00:00|277.15|277|276.7|276.55|277.3|277.15|276.7|276.55|1100
1697677500000|2023-10-19 01:05:00|276.8|276.6|276.55|276.4|276.95|276.8|276.5|276.35|633
1697677800000|2023-10-19 01:10:00|276.6|276.45|276.5|276.35|276.6|276.45|276.4|276.2|537
1697678100000|2023-10-19 01:15:00|276.45|276.3|276.2|276.05|276.45|276.3|276.15|276|532
1697678400000|2023-10-19 01:20:00|276.25|276.1|276.35|276.2|276.4|276.25|276.1|275.95|567
1697678700000|2023-10-19 01:25:00|276.3|276.15|276.55|276.4|276.6|276.45|276.25|276.1|380
1697679000000|2023-10-19 01:30:00|276.5|276.35|276.9|276.75|277.1|276.95|276.5|276.3|606
1697679300000|2023-10-19 01:35:00|276.95|276.8|276.95|276.8|277|276.85|276.8|276.65|293
1697679600000|2023-10-19 01:40:00|276.9|276.75|277|276.85|277.05|276.9|276.7|276.55|424
1697679900000|2023-10-19 01:45:00|276.95|276.8|276.75|276.6|277.05|276.9|276.75|276.55|251
1697680200000|2023-10-19 01:50:00|276.7|276.55|276.8|276.65|276.95|276.8|276.7|276.55|269
1697680500000|2023-10-19 01:55:00|276.75|276.6|276.6|276.45|276.75|276.6|276.6|276.45|92
1697680800000|2023-10-19 02:00:00|276.65|276.5|276.75|276.6|276.85|276.7|276.6|276.45|273
1697681100000|2023-10-19 02:05:00|276.7|276.55|276.8|276.65|276.8|276.65|276.6|276.45|196
1697681400000|2023-10-19 02:10:00|276.85|276.7|276.8|276.65|276.9|276.75|276.8|276.6|169
1697681700000|2023-10-19 02:15:00|276.75|276.6|276.4|276.25|276.75|276.6|276.4|276.25|246
1697682000000|2023-10-19 02:20:00|276.45|276.3|276.65|276.5|276.7|276.55|276.35|276.2|221
1697682300000|2023-10-19 02:25:00|276.7|276.55|276.65|276.5|276.7|276.55|276.65|276.5|104
1697682600000|2023-10-19 02:30:00|276.6|276.45|276.55|276.4|276.65|276.5|276.55|276.4|186
1697682900000|2023-10-19 02:35:00|276.5|276.35|276.5|276.35|276.5|276.35|276.5|276.35|183
1697683200000|2023-10-19 02:40:00|276.45|276.3|276.4|276.25|276.5|276.35|276.35|276.2|199
1697683500000|2023-10-19 02:45:00|276.35|276.2|276.2|276.05|276.4|276.25|276.2|276.05|200
1697683800000|2023-10-19 02:50:00|276.15|276|276.3|276.15|276.35|276.2|276.1|275.95|278
1697684100000|2023-10-19 02:55:00|276.25|276.1|276.35|276.2|276.35|276.2|276.2|276.05|191
1697684400000|2023-10-19 03:00:00|276.4|276.25|276.5|276.35|276.55|276.4|276.3|276.15|211
1697684700000|2023-10-19 03:05:00|276.55|276.4|276.5|276.35|276.6|276.45|276.5|276.35|198
1697685000000|2023-10-19 03:10:00|276.55|276.4|276.5|276.35|276.55|276.4|276.4|276.25|400
1697685300000|2023-10-19 03:15:00|276.55|276.4|276.55|276.4|276.55|276.4|276.45|276.3|287
1697685600000|2023-10-19 03:20:00|276.5|276.35|276.25|276.1|276.5|276.35|276.2|276|413
1697685900000|2023-10-19 03:25:00|276.3|276.15|276.45|276.3|276.45|276.3|276.3|276.15|344
1697686200000|2023-10-19 03:30:00|276.5|276.35|276.7|276.55|276.75|276.55|276.45|276.3|450
1697686500000|2023-10-19 03:35:00|276.75|276.6|276.75|276.6|276.75|276.6|276.7|276.55|315
1697686800000|2023-10-19 03:40:00|||||||||104
1697687100000|2023-10-19 03:45:00|276.8|276.65|276.85|276.7|276.85|276.7|276.8|276.65|258
1697687400000|2023-10-19 03:50:00|276.9|276.75|276.9|276.75|276.9|276.75|276.75|276.6|248
1697687700000|2023-10-19 03:55:00|276.85|276.7|276.8|276.65|276.85|276.7|276.75|276.6|173
1697688000000|2023-10-19 04:00:00|276.75|276.6|276.85|276.7|276.85|276.7|276.75|276.6|67
1697688300000|2023-10-19 04:05:00|276.8|276.65|276.75|276.6|276.8|276.65|276.75|276.6|103
1697688600000|2023-10-19 04:10:00|276.7|276.55|276.65|276.5|276.7|276.55|276.6|276.45|282
1697688900000|2023-10-19 04:15:00|276.6|276.45|276.7|276.55|276.7|276.55|276.55|276.4|207
1697689200000|2023-10-19 04:20:00|276.75|276.6|276.7|276.55|276.75|276.6|276.7|276.55|67
1697689500000|2023-10-19 04:25:00|276.75|276.6|276.8|276.65|276.85|276.7|276.75|276.6|52
1697689800000|2023-10-19 04:30:00|276.85|276.7|276.85|276.7|276.9|276.75|276.8|276.6|98
1697690100000|2023-10-19 04:35:00|276.9|276.65|276.9|276.75|276.9|276.75|276.85|276.65|60
1697690400000|2023-10-19 04:40:00|||||||||38
1697690700000|2023-10-19 04:45:00|276.85|276.7|276.8|276.65|276.85|276.7|276.8|276.65|62
1697691000000|2023-10-19 04:50:00|276.75|276.6|276.75|276.6|276.75|276.6|276.7|276.55|79
1697691300000|2023-10-19 04:55:00|276.8|276.65|276.8|276.65|276.8|276.65|276.75|276.6|63
1697691600000|2023-10-19 05:00:00|276.85|276.7|276.9|276.75|276.95|276.8|276.85|276.7|191
1697691900000|2023-10-19 05:05:00|276.95|276.8|277.1|276.95|277.1|276.95|276.9|276.75|189
1697692200000|2023-10-19 05:10:00|277.05|276.9|277.05|276.9|277.1|276.95|277|276.85|186
1697692500000|2023-10-19 05:15:00|277|276.85|276.9|276.75|277|276.85|276.9|276.75|191
1697692800000|2023-10-19 05:20:00|276.95|276.8|276.95|276.8|276.95|276.8|276.85|276.7|143
1697693100000|2023-10-19 05:25:00|277|276.85|276.7|276.55|277|276.85|276.7|276.55|122
1697693400000|2023-10-19 05:30:00|276.65|276.5|276.8|276.6|276.85|276.7|276.65|276.5|96
1697693700000|2023-10-19 05:35:00|276.75|276.55|276.5|276.35|276.75|276.55|276.5|276.35|114
1697694000000|2023-10-19 05:40:00|276.45|276.3|276.5|276.35|276.55|276.4|276.45|276.3|181
1697694300000|2023-10-19 05:45:00|276.55|276.4|276.4|276.25|276.55|276.4|276.4|276.25|237
1697694600000|2023-10-19 05:50:00|276.45|276.3|276.4|276.25|276.6|276.4|276.4|276.2|224
1697694900000|2023-10-19 05:55:00|276.35|276.2|276.2|276.05|276.35|276.2|276.2|276|318
1697695200000|2023-10-19 06:00:00|276.15|276|275.9|275.75|276.2|276.05|275.85|275.7|897
1697695500000|2023-10-19 06:05:00|275.95|275.8|276.3|276.15|276.35|276.2|275.95|275.8|517
1697695800000|2023-10-19 06:10:00|276.35|276.2|276.35|276.2|276.35|276.2|276.25|276.1|186
1697696100000|2023-10-19 06:15:00|276.4|276.25|276.7|276.55|276.7|276.55|276.4|276.25|244
1697696400000|2023-10-19 06:20:00|276.65|276.5|276.55|276.4|276.7|276.55|276.55|276.4|89
1697696700000|2023-10-19 06:25:00|276.5|276.35|276.4|276.25|276.5|276.35|276.25|276.1|239
1697697000000|2023-10-19 06:30:00|276.35|276.2|276.25|276.1|276.4|276.25|276.25|276.1|136
1697697300000|2023-10-19 06:35:00|276.3|276.15|276.4|276.25|276.45|276.3|276.2|276.05|236
1697697600000|2023-10-19 06:40:00|276.45|276.2|276.45|276.3|276.45|276.3|276.35|276.2|59
1697697900000|2023-10-19 06:45:00|276.4|276.25|276.45|276.3|276.45|276.3|276.3|276.15|153
1697698200000|2023-10-19 06:50:00|276.4|276.25|276.35|276.2|276.45|276.3|276.35|276.2|143
1697698500000|2023-10-19 06:55:00|276.4|276.25|276.2|276.05|276.4|276.25|276.2|276.05|202
1697698800000|2023-10-19 07:00:00|276.15|276|276.25|276.1|276.3|276.15|276.15|275.95|331
1697699100000|2023-10-19 07:05:00|276.3|276.15|276.25|276.1|276.3|276.15|276.1|275.95|394
1697699400000|2023-10-19 07:10:00|276.2|276.05|276.25|276.1|276.35|276.2|276.05|275.9|200
1697699700000|2023-10-19 07:15:00|276.2|276.05|276.4|276.25|276.45|276.3|276.15|276|222
1697700000000|2023-10-19 07:20:00|276.45|276.3|276.4|276.25|276.55|276.4|276.4|276.25|232
1697700300000|2023-10-19 07:25:00|276.45|276.3|276.2|276.05|276.45|276.3|276.2|276.05|195
1697700600000|2023-10-19 07:30:00|276.15|276|276.2|276.05|276.25|276.1|276.15|276|140
1697700900000|2023-10-19 07:35:00|276.15|276|276.1|275.95|276.15|276|276.05|275.9|247
1697701200000|2023-10-19 07:40:00|276.15|276|276.05|275.9|276.2|276.05|276.05|275.9|289
1697701500000|2023-10-19 07:45:00|276|275.85|275.85|275.7|276|275.85|275.85|275.7|497
1697701800000|2023-10-19 07:50:00|275.8|275.65|276|275.85|276.05|275.9|275.8|275.65|360
1697702100000|2023-10-19 07:55:00|276.05|275.9|275.95|275.8|276.1|275.95|275.9|275.7|373
1697702400000|2023-10-19 08:00:00|275.9|275.75|275.95|275.8|276.05|275.85|275.8|275.65|333
1697702700000|2023-10-19 08:05:00|276|275.85|275.8|275.65|276|275.85|275.75|275.6|296
1697703000000|2023-10-19 08:10:00|275.85|275.7|275.8|275.65|275.95|275.75|275.8|275.65|309
1697703300000|2023-10-19 08:15:00|275.85|275.7|275.9|275.75|276|275.85|275.75|275.6|244
1697703600000|2023-10-19 08:20:00|275.85|275.7|275.9|275.75|275.95|275.8|275.8|275.65|341
1697703900000|2023-10-19 08:25:00|275.85|275.7|275.95|275.8|276|275.85|275.85|275.7|167
1697704200000|2023-10-19 08:30:00|275.9|275.75|275.9|275.75|276|275.85|275.85|275.7|241
1697704500000|2023-10-19 08:35:00|275.85|275.7|275.8|275.65|275.95|275.8|275.8|275.65|235
1697704800000|2023-10-19 08:40:00|275.85|275.7|275.9|275.75|275.95|275.8|275.85|275.7|279
1697705100000|2023-10-19 08:45:00|275.85|275.7|275.85|275.65|275.9|275.75|275.8|275.65|318
1697705400000|2023-10-19 08:50:00|275.8|275.7|276.05|275.9|276.05|275.9|275.8|275.65|320
1697705700000|2023-10-19 08:55:00|276|275.85|275.85|275.65|276.05|275.9|275.85|275.65|995
1697706000000|2023-10-19 09:00:00|275.8|275.7|276.15|276|276.2|276.05|275.8|275.7|844
1697706300000|2023-10-19 09:05:00|276.1|275.95|276.2|276.05|276.25|276.1|276.05|275.9|381
1697706600000|2023-10-19 09:10:00|276.25|276|276.25|276.1|276.25|276.1|276.2|276|73
1697706900000|2023-10-19 09:15:00|276.2|276.05|276.25|276.05|276.3|276.05|276.15|275.95|158
1697707200000|2023-10-19 09:20:00|276.4|275.8|276.5|275.9|276.5|275.9|276.4|275.8|0
1697707500000|2023-10-19 09:25:00|276.4|275.8|276.5|275.9|276.5|275.9|276.4|275.8|4
1697707800000|2023-10-19 09:30:00|276.6|276|276.7|276.1|276.7|276.1|276.5|275.9|0
1697708100000|2023-10-19 09:35:00|276.6|276|276.7|276.1|276.8|276.2|276.6|276|0
1697708400000|2023-10-19 09:40:00|276.8|276.2|276.7|276.1|276.8|276.2|276.7|276.1|0
1697708700000|2023-10-19 09:45:00|276.8|276.2|276.7|276.1|276.8|276.2|276.7|276.1|0
1697709000000|2023-10-19 09:50:00|276.4|276.2|276.5|276.3|276.5|276.35|276.4|276.2|63
1697709300000|2023-10-19 09:55:00|276.55|276.35|276.55|276.35|276.55|276.4|276.5|276.3|29
1697709600000|2023-10-19 10:00:00|276.5|276.4|276.5|276.3|276.65|276.45|276.5|276.3|25
1697709900000|2023-10-19 10:05:00|276.45|276.35|276.55|276.35|276.55|276.4|276.45|276.3|8
1697710200000|2023-10-19 10:10:00|276.5|276.4|276.55|276.4|276.55|276.4|276.5|276.35|7
1697710500000|2023-10-19 10:15:00|276.6|276.35|276.55|276.35|276.6|276.45|276.5|276.35|5
1697710800000|2023-10-19 10:20:00|276.5|276.4|276.5|276.35|276.55|276.4|276.5|276.35|4
1697711100000|2023-10-19 10:25:00|276.55|276.4|276.6|276.4|276.6|276.45|276.5|276.35|7
1697711400000|2023-10-19 10:30:00|276.55|276.45|276.65|276.45|276.7|276.5|276.55|276.4|49
1697711700000|2023-10-19 10:35:00|276.6|276.5|276.65|276.5|276.65|276.5|276.6|276.45|0
1697712000000|2023-10-19 10:40:00|276.7|276.45|276.7|276.55|276.75|276.6|276.65|276.45|19
1697712300000|2023-10-19 10:45:00|276.75|276.6|276.7|276.5|276.75|276.6|276.65|276.5|2
1697712600000|2023-10-19 10:50:00|276.65|276.45|276.65|276.5|276.65|276.5|276.6|276.45|4
1697712900000|2023-10-19 10:55:00|276.6|276.45|276.65|276.5|276.65|276.5|276.6|276.45|20
1697713200000|2023-10-19 11:00:00|276.7|276.55|276.55|276.4|276.7|276.55|276.55|276.35|24
1697713500000|2023-10-19 11:05:00|276.5|276.35|276.45|276.25|276.55|276.35|276.35|276.2|5
1697713800000|2023-10-19 11:10:00|276.5|276.3|276.4|276.25|276.5|276.3|276.4|276.2|3
1697714100000|2023-10-19 11:15:00|276.45|276.3|276.4|276.2|276.45|276.3|276.35|276.2|5
1697714400000|2023-10-19 11:20:00|276.35|276.25|276.35|276.15|276.4|276.25|276.35|276.15|5
1697714700000|2023-10-19 11:25:00|276.3|276.2|276.35|276.2|276.35|276.2|276.3|276.15|4
1697715000000|2023-10-19 11:30:00|276.3|276.15|276.3|276.1|276.35|276.2|276.25|276.1|0
1697715300000|2023-10-19 11:35:00|276.25|276.05|276.25|276.1|276.3|276.1|276.2|276.05|11
1697715600000|2023-10-19 11:40:00|276.3|276.15|276.3|276.1|276.35|276.2|276.25|276.1|3
1697715900000|2023-10-19 11:45:00|276.25|276.15|276.3|276.15|276.3|276.15|276.25|276.1|8
1697716200000|2023-10-19 11:50:00|276.25|276.1|276.25|276.05|276.25|276.15|276.2|276.05|12
1697716500000|2023-10-19 11:55:00|276.2|276|276.3|276.1|276.3|276.1|276.15|276|17
1697716800000|2023-10-19 12:00:00|276.25|276.05|276.25|276.1|276.3|276.1|276.2|276.05|5
1697717100000|2023-10-19 12:05:00|276.3|276.15|276.25|276.1|276.35|276.2|276.25|276.1|17
1697717400000|2023-10-19 12:10:00|276.3|276.15|276.45|276.3|276.45|276.3|276.25|276.15|8
1697717700000|2023-10-19 12:15:00|276.4|276.25|276.55|276.4|276.55|276.4|276.4|276.25|13
1697718000000|2023-10-19 12:20:00|276.6|276.45|276.65|276.5|276.65|276.5|276.55|276.4|21
1697718300000|2023-10-19 12:25:00|276.6|276.45|276.65|276.5|276.7|276.55|276.6|276.45|37
1697718600000|2023-10-19 12:30:00|276.7|276.4|276.8|276.65|276.85|276.7|276.55|276.4|86
1697718900000|2023-10-19 12:35:00|276.75|276.6|276.85|276.7|276.95|276.8|276.65|276.5|85
1697719200000|2023-10-19 12:40:00|276.9|276.75|276.8|276.6|276.9|276.75|276.65|276.5|10
1697719500000|2023-10-19 12:45:00|276.75|276.65|276.8|276.6|276.85|276.7|276.75|276.55|12
1697719800000|2023-10-19 12:50:00|276.75|276.65|276.85|276.7|276.85|276.7|276.7|276.55|8
1697720100000|2023-10-19 12:55:00|276.8|276.65|276.8|276.65|276.85|276.7|276.8|276.65|5
1697720400000|2023-10-19 13:00:00|276.85|276.7|276.9|276.75|276.95|276.75|276.8|276.6|54
1697720700000|2023-10-19 13:05:00|276.85|276.7|276.85|276.7|276.95|276.8|276.75|276.6|9
1697721000000|2023-10-19 13:10:00|276.8|276.65|276.85|276.7|276.9|276.75|276.8|276.6|14
1697721300000|2023-10-19 13:15:00|276.9|276.75|276.95|276.8|276.95|276.8|276.85|276.7|6
1697721600000|2023-10-19 13:20:00|276.9|276.75|276.8|276.65|276.95|276.8|276.8|276.6|12
1697721900000|2023-10-19 13:25:00|276.75|276.6|276.75|276.6|276.75|276.65|276.65|276.45|34
1697722200000|2023-10-19 13:30:00|276.7|276.55|276.8|276.6|276.95|276.75|276.55|276.4|144
1697722500000|2023-10-19 13:35:00|276.75|276.65|276.8|276.6|276.8|276.65|276.55|276.35|140
1697722800000|2023-10-19 13:40:00|276.75|276.65|276.7|276.5|276.9|276.7|276.65|276.45|51
1697723100000|2023-10-19 13:45:00|276.65|276.55|276.8|276.6|276.85|276.65|276.65|276.5|36
1697723400000|2023-10-19 13:50:00|276.75|276.65|276.75|276.6|276.9|276.7|276.7|276.5|38
1697723700000|2023-10-19 13:55:00|276.8|276.65|276.75|276.55|276.85|276.65|276.75|276.55|31
1697724000000|2023-10-19 14:00:00|276.7|276.6|276.85|276.7|276.9|276.75|276.65|276.5|43
1697724300000|2023-10-19 14:05:00|276.9|276.75|276.85|276.7|276.95|276.8|276.75|276.55|64
1697724600000|2023-10-19 14:10:00|276.9|276.75|277|276.85|277.1|276.95|276.85|276.7|117
1697724900000|2023-10-19 14:15:00|276.95|276.8|276.55|276.4|277|276.85|276.55|276.4|61
1697725200000|2023-10-19 14:20:00|276.6|276.45|276.45|276.3|276.65|276.5|276.35|276.2|153
1697725500000|2023-10-19 14:25:00|276.4|276.25|276.05|275.85|276.4|276.25|276.05|275.85|79
1697725800000|2023-10-19 14:30:00|276|275.9|276.25|276.05|276.25|276.05|276|275.8|104
1697726100000|2023-10-19 14:35:00|276.2|276.1|276.4|276.25|276.45|276.3|276.2|276.05|80
1697726400000|2023-10-19 14:40:00|276.45|276.3|276.5|276.3|276.6|276.45|276.4|276.25|54
1697726700000|2023-10-19 14:45:00|276.45|276.35|276.4|276.25|276.55|276.4|276.4|276.25|40
1697727000000|2023-10-19 14:50:00|276.45|276.3|276.3|276.15|276.45|276.3|276.25|276.1|54
1697727300000|2023-10-19 14:55:00|276.25|276.1|276.25|276.1|276.4|276.2|276.2|276.05|16
1697727600000|2023-10-19 15:00:00|276.2|276.05|276.35|276.2|276.4|276.25|276.15|276|45
1697727900000|2023-10-19 15:05:00|276.4|276.15|276.5|276.3|276.55|276.35|276.25|276.05|18
1697728200000|2023-10-19 15:10:00|276.45|276.35|276.5|276.3|276.55|276.4|276.4|276.25|10
1697728500000|2023-10-19 15:15:00|276.45|276.35|276.4|276.25|276.5|276.35|276.3|276.15|9
1697728800000|2023-10-19 15:20:00|276.35|276.2|276.6|276.45|276.6|276.45|276.25|276.1|48
1697729100000|2023-10-19 15:25:00|276.65|276.5|276.8|276.65|276.85|276.7|276.6|276.45|76
1697729400000|2023-10-19 15:30:00|276.85|276.7|276.85|276.7|276.9|276.75|276.8|276.6|33
1697729700000|2023-10-19 15:35:00|276.9|276.65|276.85|276.65|276.9|276.75|276.75|276.6|26
1697730000000|2023-10-19 15:40:00|276.8|276.7|276.85|276.7|276.9|276.75|276.75|276.55|31
1697730300000|2023-10-19 15:45:00|276.9|276.75|276.95|276.8|277|276.85|276.85|276.65|8
1697730600000|2023-10-19 15:50:00|276.9|276.75|276.8|276.65|276.9|276.75|276.8|276.6|30
1697730900000|2023-10-19 15:55:00|276.75|276.6|276.75|276.6|276.8|276.65|276.65|276.5|10
1697731200000|2023-10-19 16:00:00|276.7|276.55|277.2|277.05|277.45|277.25|276.45|276.25|99
1697731500000|2023-10-19 16:05:00|277.25|277.1|277.05|276.85|277.3|277.1|276.95|276.8|29
1697731800000|2023-10-19 16:10:00|277.1|276.9|277.05|276.85|277.2|277.05|277|276.8|20
1697732100000|2023-10-19 16:15:00|277|276.8|277.4|277.2|277.4|277.25|276.9|276.75|30
1697732400000|2023-10-19 16:20:00|277.35|277.25|277.55|277.4|277.75|277.6|277.35|277.2|39
1697732700000|2023-10-19 16:25:00|277.5|277.35|276.75|276.55|277.6|277.4|276.7|276.5|65
1697733000000|2023-10-19 16:30:00|276.8|276.6|276.25|276.05|276.8|276.65|276.2|276.05|43
1697733300000|2023-10-19 16:35:00|276.2|276|276.05|275.9|276.3|276.15|275.95|275.75|72
1697733600000|2023-10-19 16:40:00|276.1|275.85|276.2|276|276.45|276.25|275.95|275.8|31
1697733900000|2023-10-19 16:45:00|276.25|276.05|276.65|276.45|276.65|276.5|276.2|276.05|13
1697734200000|2023-10-19 16:50:00|276.6|276.5|276.9|276.7|276.9|276.75|276.4|276.25|20
1697734500000|2023-10-19 16:55:00|276.95|276.75|276.85|276.65|277.1|276.9|276.65|276.5|89
1697734800000|2023-10-19 17:00:00|276.9|276.7|276.95|276.75|277.05|276.85|276.8|276.6|52
1697735100000|2023-10-19 17:05:00|277|276.8|277.15|277|277.25|277.1|276.95|276.75|56
1697735400000|2023-10-19 17:10:00|277.2|277.05|277.1|276.9|277.2|277.05|277|276.85|9
1697735700000|2023-10-19 17:15:00|277.05|276.95|277.1|276.95|277.15|277|276.95|276.75|30
1697736000000|2023-10-19 17:20:00|277.05|276.9|276.8|276.65|277.1|276.95|276.8|276.65|12
1697736300000|2023-10-19 17:25:00|276.75|276.6|276.85|276.7|276.9|276.75|276.65|276.5|12
1697736600000|2023-10-19 17:30:00|276.9|276.65|276.75|276.6|277|276.85|276.75|276.55|17
1697736900000|2023-10-19 17:35:00|276.8|276.65|276.4|276.25|276.8|276.65|276.35|276.15|22
1697737200000|2023-10-19 17:40:00|276.35|276.2|276.45|276.25|276.45|276.3|276.3|276.15|12
1697737500000|2023-10-19 17:45:00|276.4|276.2|276.35|276.15|276.5|276.35|276.3|276.15|13
1697737800000|2023-10-19 17:50:00|276.4|276.2|276.4|276.25|276.5|276.3|276.3|276.15|6
1697738100000|2023-10-19 17:55:00|276.45|276.2|276.3|276.15|276.55|276.4|276.25|276.05|39
1697738400000|2023-10-19 18:00:00|276.35|276.1|276.4|276.2|276.45|276.3|276.2|276.05|67
1697738700000|2023-10-19 18:05:00|276.35|276.25|276.25|276.05|276.4|276.25|276.25|276.05|23
1697739000000|2023-10-19 18:10:00|276.3|276.1|276.15|276|276.35|276.2|276.15|275.95|20
1697739300000|2023-10-19 18:15:00|276.2|275.95|276.4|276.2|276.45|276.25|276.1|275.95|22
1697739600000|2023-10-19 18:20:00|276.35|276.25|276.25|276.1|276.5|276.3|276.2|276|12
1697739900000|2023-10-19 18:25:00|276.2|276.05|276.2|276.05|276.3|276.15|276.15|276|10
1697740200000|2023-10-19 18:30:00|276.25|276|275.9|275.75|276.25|276|275.9|275.75|30
1697740500000|2023-10-19 18:35:00|275.85|275.7|275.8|275.65|275.9|275.7|275.7|275.55|19
1697740800000|2023-10-19 18:40:00|275.75|275.6|275.75|275.55|275.8|275.65|275.6|275.45|35
1697741100000|2023-10-19 18:45:00|275.7|275.6|275.55|275.4|275.75|275.6|275.55|275.35|18
1697741400000|2023-10-19 18:50:00|275.5|275.35|275.5|275.35|275.65|275.5|275.5|275.35|15
1697741700000|2023-10-19 18:55:00|275.55|275.4|275.5|275.35|275.75|275.6|275.45|275.3|28
1697742000000|2023-10-19 19:00:00|275.45|275.3|275.65|275.5|275.7|275.55|275.45|275.3|34
1697742300000|2023-10-19 19:05:00|275.7|275.55|275.6|275.45|275.7|275.55|275.55|275.4|24
1697742600000|2023-10-19 19:10:00|275.55|275.4|275.5|275.35|275.65|275.5|275.45|275.3|7
1697742900000|2023-10-19 19:15:00|275.45|275.3|275.6|275.45|275.6|275.45|275.4|275.25|24
1697743200000|2023-10-19 19:20:00|275.65|275.5|275.5|275.35|275.65|275.5|275.4|275.2|21
1697743500000|2023-10-19 19:25:00|275.55|275.4|275.6|275.4|275.6|275.4|275.45|275.3|8
1697743800000|2023-10-19 19:30:00|275.65|275.45|275.7|275.5|275.7|275.55|275.55|275.4|9
1697744100000|2023-10-19 19:35:00|275.65|275.55|275.55|275.35|275.7|275.55|275.55|275.35|4
1697744400000|2023-10-19 19:40:00|275.5|275.3|275.4|275.25|275.55|275.4|275.35|275.2|22
1697744700000|2023-10-19 19:45:00|275.35|275.2|275.6|275.45|275.6|275.45|275.35|275.2|44
1697745000000|2023-10-19 19:50:00|275.55|275.4|275.6|275.45|275.65|275.45|275.45|275.3|11
1697745300000|2023-10-19 19:55:00|275.55|275.4|275.5|275.35|275.6|275.45|275.5|275.3|17
1697745600000|2023-10-19 20:00:00|275.45|275.3|275.4|275.25|275.5|275.35|275.4|275.2|3
1697745900000|2023-10-19 20:05:00|275.45||275.4||275.45||275.4||0
1697746200000|2023-10-19 20:10:00|275.45||275.4||275.45||275.4||0
1697746500000|2023-10-19 20:15:00|275.45|275.3|275.45|275.25|275.45|275.3|275.45|275.25|0
1697746800000|2023-10-19 20:20:00|275.4||275.4||275.45||275.4||0
1697747100000|2023-10-19 20:25:00|275.35|275.2|275.4|275.2|275.4|275.25|275.35|275.2|5
1697747400000|2023-10-19 20:30:00|275.35|275.25|275.4|275.2|275.4|275.25|275.35|275.2|0
1697747700000|2023-10-19 20:35:00|275.35|275.15|275.35|275.15|275.4|275.15|275.35|275.15|0
1697748000000|2023-10-19 20:40:00|275.3|275.1|275.3|275.1|275.35|275.1|275.3|275.1|8
1697748900000|2023-10-19 20:55:00|275.25|275.15|275.5|275.1|275.5|275.15|275.25|275.1|8
1697749200000|2023-10-19 21:00:00|275.65|275.05|275.7|275.05|275.7|275.05|275.65|275.05|0
1697749800000|2023-10-19 21:10:00|275.65|275.1|275.6|275|275.7|275.1|275.6|275|0
1697752800000|2023-10-19 22:00:00|275.7|275.1|275.7|275.1|275.7|275.1|275.7|275.1|0
1697753100000|2023-10-19 22:05:00|275.6|275|275.6|275|275.6|275|275.5|274.9|0
1697753400000|2023-10-19 22:10:00|275.7|275.1|275.6|275|275.7|275.1|275.6|275|0
1697753700000|2023-10-19 22:15:00|275.7|275.1|275.6|275|275.7|275.1|275.6|275|0
1697754000000|2023-10-19 22:20:00|275.7|275.1|275.6|275|275.7|275.1|275.6|275|0
1697754300000|2023-10-19 22:25:00|275.5|274.9|275.5|274.9|275.5|274.9|275.5|274.9|0
1697754600000|2023-10-19 22:30:00|275.6|275|275.5|274.9|275.6|275|275.5|274.9|0
1697755200000|2023-10-19 22:40:00|275.4|274.8|275.4|274.8|275.4|274.8|275.4|274.8|0
1697755500000|2023-10-19 22:45:00|275.5|274.9|275.4|274.8|275.5|274.9|275.4|274.8|0
1697756400000|2023-10-19 23:00:00|275.3|274.7|275.3|274.7|275.4|274.8|275.2|274.6|0
1697757600000|2023-10-19 23:20:00|275.2|274.6|275.3|274.7|275.3|274.7|275.2|274.6|0
1697757900000|2023-10-19 23:25:00|275.4|274.8|275.4|274.8|275.4|274.8|275.3|274.7|0
1697758500000|2023-10-19 23:35:00|275.3|274.7|275.3|274.7|275.4|274.8|275.3|274.7|0
1697758800000|2023-10-19 23:40:00|275.4|274.8|275.4|274.8|275.4|274.8|275.3|274.7|0
1697759100000|2023-10-19 23:45:00|275.3|274.7|275.4|274.8|275.4|274.8|275.3|274.7|0
1697759400000|2023-10-19 23:50:00|275.3|274.7|275.4|274.8|275.4|274.8|275.3|274.7|0
1697759700000|2023-10-19 23:55:00|275.3|274.7|275.4|274.8|275.5|274.9|275.3|274.7|0
1697760000000|2023-10-20 00:00:00|275.3|274.7|275.3|274.7|275.4|274.8|275.3|274.7|0
1697760300000|2023-10-20 00:05:00|275.4|274.8|275.4|274.8|275.5|274.9|275.3|274.7|0
1697760600000|2023-10-20 00:10:00|275.5|274.9|275.4|274.8|275.5|274.9|275.4|274.8|0
1697760900000|2023-10-20 00:15:00|275.3|274.7|275.4|274.8|275.4|274.8|275.3|274.7|0
1697761200000|2023-10-20 00:20:00|275.3|274.7|275.4|274.8|275.4|274.8|275.3|274.7|0
1697761500000|2023-10-20 00:25:00|275.5|274.9|275.4|274.8|275.5|274.9|275.4|274.8|0
1697761800000|2023-10-20 00:30:00|274.95|274.75|275.3|275.15|275.3|275.15|274.7|274.55|663
1697762100000|2023-10-20 00:35:00|275.35|275.2|275.1|274.95|275.4|275.25|275.05|274.9|207
1697762400000|2023-10-20 00:40:00|275.05|274.9|275|274.85|275.15|275|275|274.85|228
1697762700000|2023-10-20 00:45:00|274.95|274.8|274.7|274.55|274.95|274.8|274.65|274.5|495
1697763000000|2023-10-20 00:50:00|274.75|274.6|274.7|274.55|274.75|274.6|274.65|274.5|152
1697763300000|2023-10-20 00:55:00|274.65|274.5|274.85|274.65|275.15|274.95|274.65|274.5|559
1697763600000|2023-10-20 01:00:00|274.9|274.7|274.95|274.75|275.15|275|274.6|274.45|920
1697763900000|2023-10-20 01:05:00|274.9|274.8|274.95|274.8|275.05|274.9|274.6|274.45|568
1697764200000|2023-10-20 01:10:00|274.9|274.7|274.5|274.35|274.9|274.7|274.45|274.3|399
1697764500000|2023-10-20 01:15:00|274.45|274.3|274.2|274.05|274.45|274.3|273.95|273.75|641
1697764800000|2023-10-20 01:20:00|274.15|274|274.6|274.4|274.6|274.45|274.15|273.95|629
1697765100000|2023-10-20 01:25:00|274.55|274.45|274.6|274.45|274.7|274.55|274.4|274.25|332
1697765400000|2023-10-20 01:30:00|274.55|274.4|274.75|274.6|274.75|274.6|274.45|274.3|373
1697765700000|2023-10-20 01:35:00|274.7|274.55|274.9|274.7|274.95|274.8|274.7|274.55|417
1697766000000|2023-10-20 01:40:00|274.85|274.75|274.95|274.75|275.15|274.95|274.65|274.5|323
1697766300000|2023-10-20 01:45:00|274.9|274.8|275.1|274.95|275.25|275.05|274.8|274.65|256
1697766600000|2023-10-20 01:50:00|275.05|274.9|275.05|274.9|275.25|275.1|275.05|274.9|287
1697766900000|2023-10-20 01:55:00|275|274.85|275.1|274.95|275.1|274.95|274.95|274.8|236
1697767200000|2023-10-20 02:00:00|275.05|274.9|275.25|275.1|275.25|275.1|275|274.85|282
1697767500000|2023-10-20 02:05:00|275.3|275.15|275.35|275.2|275.45|275.3|275.3|275.15|281
1697767800000|2023-10-20 02:10:00|275.3|275.15|275.55|275.4|275.55|275.4|275.3|275.15|243
1697768100000|2023-10-20 02:15:00|275.5|275.35|275.25|275.1|275.7|275.55|275.25|275.05|326
1697768400000|2023-10-20 02:20:00|275.3|275.05|275.4|275.25|275.4|275.25|275.25|275.05|144
1697768700000|2023-10-20 02:25:00|275.35|275.2|275.3|275.15|275.35|275.2|275.15|275|133
1697769000000|2023-10-20 02:30:00|275.25|275.1|275.75|275.6|275.75|275.6|275.25|275.1|253
1697769300000|2023-10-20 02:35:00|275.8|275.65|275.9|275.75|275.9|275.75|275.65|275.5|282
1697769600000|2023-10-20 02:40:00|275.85|275.7|276|275.85|276.05|275.9|275.75|275.6|211
1697769900000|2023-10-20 02:45:00|276.05|275.9|276.4|276.25|276.4|276.25|276.05|275.9|218
1697770200000|2023-10-20 02:50:00|276.35|276.2|276.25|276.1|276.35|276.2|276.15|276|246
1697770500000|2023-10-20 02:55:00|276.3|276.15|276.5|276.3|276.5|276.3|276.25|276.1|122
1697770800000|2023-10-20 03:00:00|276.45|276.35|276.35|276.2|276.55|276.4|276.25|276.05|239
1697771100000|2023-10-20 03:05:00|276.3|276.15|276.35|276.2|276.35|276.2|276.15|276|171
1697771400000|2023-10-20 03:10:00|276.3|276.15|276.2|276.05|276.4|276.2|276.2|276.05|267
1697771700000|2023-10-20 03:15:00|276.15|276|276.15|276|276.2|276.05|276.05|275.9|292
1697772000000|2023-10-20 03:20:00|276.2|276.05|276.15|276|276.3|276.15|276.15|276|173
1697772300000|2023-10-20 03:25:00|276.1|275.95|276.05|275.9|276.15|276|276.05|275.9|132
1697772600000|2023-10-20 03:30:00|276|275.85|276.1|275.95|276.25|276.1|275.95|275.8|235
1697772900000|2023-10-20 03:35:00|276.15|276|276.05|275.9|276.25|276.1|276.05|275.9|125
1697773200000|2023-10-20 03:40:00|276|275.85|276.1|275.95|276.25|276.1|276|275.85|305
1697773500000|2023-10-20 03:45:00|276.15|276|276.15|276|276.2|276.05|276.15|275.95|84
1697773800000|2023-10-20 03:50:00|276.1|275.95|276.1|275.95|276.15|276|276.05|275.9|140
1697774100000|2023-10-20 03:55:00|276.05|275.9|276.05|275.9|276.1|275.95|276|275.85|144
1697774400000|2023-10-20 04:00:00|276.1|275.95|276.1|275.95|276.15|276|276.05|275.9|151
1697774700000|2023-10-20 04:05:00|276.05|275.9|276.05|275.9|276.05|275.9|276|275.85|131
1697775000000|2023-10-20 04:10:00|276|275.85|276|275.85|276.1|275.95|276|275.85|175
1697775300000|2023-10-20 04:15:00|276.05|275.9|276.1|275.95|276.1|275.95|276.05|275.9|57
1697775600000|2023-10-20 04:20:00|276.15|276|276.1|275.95|276.2|276.05|276.1|275.95|111
1697775900000|2023-10-20 04:25:00|276.15|276|276.2|276.05|276.25|276.1|276.15|276|70
1697776200000|2023-10-20 04:30:00|276.25|276.1|276.4|276.25|276.4|276.25|276.25|276.1|55
1697776500000|2023-10-20 04:35:00|276.45|276.3|276.35|276.2|276.45|276.3|276.35|276.2|70
1697776800000|2023-10-20 04:40:00|||||||||47
1697777100000|2023-10-20 04:45:00|276.4|276.25|276.35|276.2|276.4|276.25|276.35|276.2|87
1697777400000|2023-10-20 04:50:00|276.4|276.15|276.35|276.2|276.4|276.25|276.3|276.15|120
1697777700000|2023-10-20 04:55:00|276.4|276.25|276.4|276.25|276.4|276.25|276.4|276.25|52
1697778000000|2023-10-20 05:00:00|276.35|276.2|276.25|276.1|276.5|276.35|276.25|276.1|380
1697778300000|2023-10-20 05:05:00|276.3|276.15|276.15|276|276.3|276.15|276.05|275.9|231
1697778600000|2023-10-20 05:10:00|276.1|275.95|276.2|276.05|276.25|276.1|276.1|275.95|123
1697778900000|2023-10-20 05:15:00|276.25|276.1|276.3|276.15|276.35|276.2|276.2|276.05|123
1697779200000|2023-10-20 05:20:00|276.25|276.1|276.2|276.05|276.25|276.1|276.1|275.95|167
1697779500000|2023-10-20 05:25:00|276.15|276|276.2|276.05|276.2|276.05|276.1|275.95|107
1697779800000|2023-10-20 05:30:00|276.25|276.1|276.15|276|276.3|276.15|276.15|276|136
1697780100000|2023-10-20 05:35:00|276.1|275.95|275.85|275.7|276.1|275.95|275.85|275.7|95
1697780400000|2023-10-20 05:40:00|275.9|275.75|275.8|275.65|275.9|275.75|275.7|275.55|139
1697780700000|2023-10-20 05:45:00|275.85|275.55|275.6|275.45|275.85|275.55|275.6|275.45|241
1697781000000|2023-10-20 05:50:00|275.55|275.4|275.55|275.4|275.55|275.4|275.45|275.3|67
1697781300000|2023-10-20 05:55:00|275.6|275.45|275.55|275.4|275.65|275.5|275.55|275.4|80
1697781600000|2023-10-20 06:00:00|275.5|275.35|275.4|275.25|275.5|275.35|275.4|275.25|155
1697781900000|2023-10-20 06:05:00|275.35|275.2|275.6|275.45|275.6|275.45|275.35|275.2|144
1697782200000|2023-10-20 06:10:00|275.55|275.4|275.45|275.3|275.55|275.4|275.4|275.25|103
1697782500000|2023-10-20 06:15:00|275.5|275.35|275.45|275.3|275.55|275.35|275.4|275.25|127
1697782800000|2023-10-20 06:20:00|275.4|275.25|275.3|275.15|275.4|275.25|275.25|275.1|135
1697783100000|2023-10-20 06:25:00|275.35|275.2|275.3|275.15|275.35|275.2|275.25|275.1|72
1697783400000|2023-10-20 06:30:00|275.25|275.1|275.35|275.2|275.4|275.25|275.25|275.1|150
1697783700000|2023-10-20 06:35:00|275.4|275.25|275.4|275.25|275.4|275.25|275.35|275.2|143
1697784000000|2023-10-20 06:40:00|275.35|275.2|275.45|275.3|275.45|275.3|275.35|275.2|118
1697784300000|2023-10-20 06:45:00|275.4|275.25|275.45|275.3|275.45|275.3|275.4|275.25|102
1697784600000|2023-10-20 06:50:00|275.5|275.35|275.45|275.3|275.5|275.35|275.45|275.3|118
1697784900000|2023-10-20 06:55:00|275.5|275.35|275.25|275.1|275.5|275.35|275.2|275.05|220
1697785200000|2023-10-20 07:00:00|275.2|275.05|274.95|274.8|275.25|275.1|274.95|274.8|222
1697785500000|2023-10-20 07:05:00|275|274.85|274.8|274.65|275|274.85|274.8|274.65|182
1697785800000|2023-10-20 07:10:00|274.85|274.7|274.95|274.8|275|274.85|274.85|274.7|216
1697786100000|2023-10-20 07:15:00|275|274.85|275.1|274.95|275.2|275.05|274.95|274.8|232
1697786400000|2023-10-20 07:20:00|275.05|274.9|275.15|275|275.2|275.05|275.05|274.9|246
1697786700000|2023-10-20 07:25:00|275.1|274.95|274.95|274.8|275.1|274.95|274.9|274.75|177
1697787000000|2023-10-20 07:30:00|275|274.85|275.1|274.95|275.2|275.05|275|274.85|195
1697787300000|2023-10-20 07:35:00|275.15|275|275.15|275|275.35|275.2|275.1|274.95|314
1697787600000|2023-10-20 07:40:00|275.1|274.95|275.05|274.9|275.15|275|275|274.85|153
1697787900000|2023-10-20 07:45:00|275|274.85|275.05|274.9|275.15|275|275|274.85|204
1697788200000|2023-10-20 07:50:00|275.1|274.95|275.2|275.05|275.2|275.05|275.1|274.95|128
1697788500000|2023-10-20 07:55:00|275.15|275|274.8|274.65|275.15|275|274.8|274.65|177
1697788800000|2023-10-20 08:00:00|274.75|274.6|274.9|274.75|274.9|274.75|274.7|274.55|186
1697789100000|2023-10-20 08:05:00|274.85|274.7|274.85|274.7|274.9|274.75|274.8|274.6|212
1697789400000|2023-10-20 08:10:00|274.9|274.75|274.85|274.7|274.9|274.75|274.85|274.7|120
1697789700000|2023-10-20 08:15:00|274.9|274.75|274.9|274.75|274.9|274.75|274.9|274.75|83
1697790000000|2023-10-20 08:20:00|274.95|274.8|274.9|274.75|274.95|274.8|274.8|274.65|222
1697790300000|2023-10-20 08:25:00|274.95|274.8|274.95|274.8|274.95|274.8|274.9|274.75|92
1697790600000|2023-10-20 08:30:00|274.9|274.75|275.05|274.9|275.05|274.9|274.9|274.75|102
1697790900000|2023-10-20 08:35:00|275|274.85|275.05|274.9|275.1|274.95|274.95|274.8|166
1697791200000|2023-10-20 08:40:00|275.1|274.95|275.1|274.95|275.15|275|275.05|274.9|245
1697791500000|2023-10-20 08:45:00|275.05|274.9|275.05|274.9|275.15|275|275.05|274.9|274
1697791800000|2023-10-20 08:50:00|275.1|274.95|274.9|274.75|275.1|274.95|274.9|274.75|316
1697792100000|2023-10-20 08:55:00|274.85|274.7|275.1|274.95|275.15|275|274.85|274.7|606
1697792400000|2023-10-20 09:00:00|275.05|274.9|274.9|274.75|275.05|274.9|274.85|274.7|442
1697792700000|2023-10-20 09:05:00|274.85|274.7|274.75|274.6|274.85|274.7|274.65|274.5|299
1697793000000|2023-10-20 09:10:00|274.7|274.55|274.6|274.45|274.8|274.6|274.6|274.45|133
1697793300000|2023-10-20 09:15:00|274.65|274.5|274.8|274.6|274.8|274.6|274.5|274.35|112
1697793600000|2023-10-20 09:20:00|274.7|274.2|274.6|274|274.8|274.2|274.5|273.9|0
1697793900000|2023-10-20 09:25:00|274.7|274.1|274.5|273.9|274.7|274.1|274.4|273.8|8
1697794200000|2023-10-20 09:30:00|274.4|273.8|274.5|273.9|274.5|273.9|274.3|273.7|0
1697794500000|2023-10-20 09:35:00|274.4|273.8|274.4|273.8|274.5|273.9|274.4|273.8|0
1697794800000|2023-10-20 09:40:00|274.3|273.7|274.4|273.8|274.4|273.8|274.3|273.7|0
1697795100000|2023-10-20 09:45:00|274.3|273.7|274.3|273.7|274.4|273.8|274.3|273.7|0
1697795400000|2023-10-20 09:50:00|274.4|273.8|274.7|274.5|274.8|274.6|274.4|273.8|33
1697795700000|2023-10-20 09:55:00|274.75|274.55|274.5|274.35|274.75|274.6|274.5|274.35|39
1697796000000|2023-10-20 10:00:00|274.55|274.4|274.6|274.45|274.6|274.45|274.45|274.3|33
1697796300000|2023-10-20 10:05:00|274.55|274.4|274.6|274.4|274.6|274.4|274.5|274.3|15
1697796600000|2023-10-20 10:10:00|274.55|274.45|274.45|274.3|274.6|274.45|274.45|274.3|29
1697796900000|2023-10-20 10:15:00|274.5|274.35|274.5|274.3|274.5|274.35|274.4|274.25|5
1697797200000|2023-10-20 10:20:00|274.45|274.35|274.4|274.25|274.5|274.35|274.4|274.2|2
1697797500000|2023-10-20 10:25:00|274.35|274.2|274.4|274.2|274.45|274.25|274.35|274.2|38
1697797800000|2023-10-20 10:30:00|274.35|274.25|274.4|274.25|274.45|274.25|274.35|274.15|16
1697798100000|2023-10-20 10:35:00|274.45|274.2|274.5|274.35|274.55|274.35|274.45|274.2|14
1697798400000|2023-10-20 10:40:00|274.55|274.4|274.45|274.3|274.55|274.4|274.45|274.3|6
1697798700000|2023-10-20 10:45:00|274.5|274.35|274.45|274.3|274.5|274.35|274.4|274.25|7
1697799000000|2023-10-20 10:50:00|274.5|274.35|274.5|274.35|274.55|274.35|274.45|274.3|3
1697799300000|2023-10-20 10:55:00|274.55|274.4|274.5|274.3|274.55|274.4|274.45|274.3|4
1697799600000|2023-10-20 11:00:00|274.45|274.25|274.45|274.25|274.55|274.35|274.4|274.25|9
1697799900000|2023-10-20 11:05:00|274.4|274.3|274.55|274.4|274.55|274.4|274.4|274.25|9
1697800200000|2023-10-20 11:10:00|274.5|274.35|274.55|274.4|274.55|274.4|274.5|274.35|6
1697800500000|2023-10-20 11:15:00|274.6|274.45|274.65|274.5|274.65|274.5|274.6|274.45|2
1697800800000|2023-10-20 11:20:00|274.6|274.45|274.6|274.4|274.6|274.45|274.55|274.4|15
1697801100000|2023-10-20 11:25:00|274.55|274.35|274.6|274.4|274.6|274.45|274.5|274.35|1
1697801400000|2023-10-20 11:30:00|274.55|274.45|274.5|274.35|274.6|274.45|274.5|274.3|3
1697801700000|2023-10-20 11:35:00|274.45|274.3|274.5|274.3|274.5|274.35|274.45|274.3|2
1697802000000|2023-10-20 11:40:00|274.45|274.35|274.35|274.2|274.5|274.35|274.3|274.1|8
1697802300000|2023-10-20 11:45:00|274.4|274.25|274.4|274.25|274.45|274.25|274.35|274.2|0
1697802600000|2023-10-20 11:50:00|274.45|274.3|274.45|274.3|274.5|274.35|274.4|274.25|12
1697802900000|2023-10-20 11:55:00|274.5|274.35|274.65|274.45|274.65|274.5|274.45|274.35|23
1697803200000|2023-10-20 12:00:00|274.6|274.5|274.55|274.35|274.65|274.5|274.5|274.35|15
1697803500000|2023-10-20 12:05:00|274.5|274.4|274.5|274.35|274.55|274.4|274.5|274.3|9
1697803800000|2023-10-20 12:10:00|274.45|274.3|274.3|274.15|274.45|274.3|274.3|274.15|15
1697804100000|2023-10-20 12:15:00|274.35|274.2|274.35|274.2|274.35|274.2|274.3|274.15|10
1697804400000|2023-10-20 12:20:00|274.3|274.15|274.1|273.95|274.4|274.2|274.1|273.9|57
1697804700000|2023-10-20 12:25:00|274.05|273.9|274|273.85|274.1|273.95|274|273.85|29
1697805000000|2023-10-20 12:30:00|274.05|273.9|274.15|273.95|274.15|274|274|273.9|17
1697805300000|2023-10-20 12:35:00|274.1|274|274.15|273.95|274.15|274|274.1|273.9|18
1697805600000|2023-10-20 12:40:00|274.1|274|274.05|273.9|274.2|274.05|274.05|273.9|28
1697805900000|2023-10-20 12:45:00|274.1|273.95|274.15|273.95|274.15|274|274.05|273.9|10
1697806200000|2023-10-20 12:50:00|274.1|274|274.05|273.9|274.15|274|274.05|273.9|7
1697806500000|2023-10-20 12:55:00|274|273.85|274.05|273.9|274.05|273.9|274|273.85|2
1697806800000|2023-10-20 13:00:00|274.1|273.95|274.15|274|274.2|274.05|274.1|273.95|7
1697807100000|2023-10-20 13:05:00|274.1|273.95|274.2|274.05|274.25|274.1|274.1|273.95|2
1697807400000|2023-10-20 13:10:00|274.25|274.1|274.2|274.05|274.25|274.1|274.2|274|3
1697807700000|2023-10-20 13:15:00|274.15|274|274.2|274.05|274.2|274.05|274.15|274|12
1697808000000|2023-10-20 13:20:00|274.15|274|274.3|274.15|274.35|274.15|274.15|274|34
1697808300000|2023-10-20 13:25:00|274.35|274.2|274.35|274.2|274.5|274.3|274.3|274.15|13
1697808600000|2023-10-20 13:30:00|274.3|274.15|274.35|274.15|274.4|274.25|274.1|273.95|120
1697808900000|2023-10-20 13:35:00|274.3|274.2|274.25|274.05|274.4|274.2|274.25|274.05|56
1697809200000|2023-10-20 13:40:00|274.2|274|274.15|274|274.5|274.3|274.15|273.95|58
1697809500000|2023-10-20 13:45:00|274.2|273.95|274.6|274.4|274.6|274.45|274.05|273.9|73
1697809800000|2023-10-20 13:50:00|274.55|274.45|274.25|274.1|274.7|274.5|274.15|274|86
1697810100000|2023-10-20 13:55:00|274.3|274.15|274.1|273.9|274.35|274.2|274.1|273.9|65
1697810400000|2023-10-20 14:00:00|274.05|273.85|273.9|273.7|274.25|274.1|273.85|273.7|119
1697810700000|2023-10-20 14:05:00|273.95|273.75|273.7|273.55|274.05|273.85|273.6|273.45|115
1697811000000|2023-10-20 14:10:00|273.75|273.6|273.4|273.25|273.75|273.6|273.4|273.2|116
1697811300000|2023-10-20 14:15:00|273.45|273.3|273.45|273.25|273.55|273.35|273.35|273.2|73
1697811600000|2023-10-20 14:20:00|273.4|273.3|273.5|273.3|273.55|273.4|273.35|273.2|47
1697811900000|2023-10-20 14:25:00|273.45|273.35|273.35|273.2|273.55|273.35|273.3|273.15|76
1697812200000|2023-10-20 14:30:00|273.4|273.25|273.6|273.4|273.6|273.4|273.25|273.1|57
1697812500000|2023-10-20 14:35:00|273.65|273.45|273.3|273.1|273.65|273.45|273.3|273.1|24
1697812800000|2023-10-20 14:40:00|273.25|273.15|273.1|272.95|273.3|273.15|273.1|272.95|35
1697813100000|2023-10-20 14:45:00|273.05|272.9|273.4|273.25|273.4|273.25|273|272.85|26
1697813400000|2023-10-20 14:50:00|273.45|273.3|273.3|273.1|273.5|273.35|273.25|273.05|82
1697813700000|2023-10-20 14:55:00|273.25|273.15|273.15|272.95|273.3|273.15|273.05|272.85|41
1697814000000|2023-10-20 15:00:00|273.1|272.9|273.2|273.05|273.3|273.1|273.1|272.9|53
1697814300000|2023-10-20 15:05:00|273.25|273.1|273.3|273.15|273.4|273.25|273.25|273.1|77
1697814600000|2023-10-20 15:10:00|273.25|273.1|273.15|273|273.25|273.1|273.05|272.9|88
1697814900000|2023-10-20 15:15:00|273.2|273.05|272.9|272.75|273.25|273.05|272.9|272.75|44
1697815200000|2023-10-20 15:20:00|272.95|272.8|272.85|272.7|273|272.85|272.85|272.7|81
1697815500000|2023-10-20 15:25:00|272.9|272.75|272.85|272.7|272.9|272.75|272.8|272.65|48
1697815800000|2023-10-20 15:30:00|272.8|272.65|272.8|272.65|272.9|272.7|272.7|272.55|58
1697816100000|2023-10-20 15:35:00|272.85|272.7|272.95|272.75|273|272.8|272.85|272.7|10
1697816400000|2023-10-20 15:40:00|272.9|272.8|272.95|272.8|273.05|272.85|272.85|272.7|18
1697816700000|2023-10-20 15:45:00|273|272.75|273.2|273|273.2|273.05|272.95|272.75|26
1697817000000|2023-10-20 15:50:00|273.15|273.05|273.25|273.1|273.25|273.1|273.15|273|42
1697817300000|2023-10-20 15:55:00|273.3|273.15|273.3|273.15|273.35|273.2|273.25|273.1|20
1697817600000|2023-10-20 16:00:00|273.35|273.1|273.1|272.9|273.35|273.1|273.05|272.85|5
1697817900000|2023-10-20 16:05:00|273.05|272.95|272.9|272.75|273.1|272.95|272.9|272.7|2
1697818200000|2023-10-20 16:10:00|272.85|272.7|272.9|272.7|273|272.8|272.85|272.7|1
1697818500000|2023-10-20 16:15:00|272.85|272.65|273.05|272.85|273.05|272.85|272.85|272.65|2
1697818800000|2023-10-20 16:20:00|273|272.9|273.25|273.1|273.3|273.15|273|272.85|17
1697819100000|2023-10-20 16:25:00|273.2|273.05|273.1|272.9|273.25|273.05|273.1|272.9|36
1697819400000|2023-10-20 16:30:00|273.15|272.95|273.25|273.05|273.25|273.1|273.1|272.95|6
1697819700000|2023-10-20 16:35:00|273.2|273.1|273.3|273.15|273.35|273.2|273.2|273.05|4
1697820000000|2023-10-20 16:40:00|273.35|273.1|273.25|273.05|273.35|273.15|273.2|273|17
1697820300000|2023-10-20 16:45:00|273.2|273.1|273.4|273.2|273.4|273.25|273.2|273.1|2
1697820600000|2023-10-20 16:50:00|273.35|273.25|273.3|273.15|273.4|273.25|273.3|273.15|5
1697820900000|2023-10-20 16:55:00|273.35|273.2|273.5|273.3|273.55|273.35|273.3|273.15|6
1697821200000|2023-10-20 17:00:00|273.45|273.35|273.35|273.15|273.5|273.35|273.35|273.15|4
1697821500000|2023-10-20 17:05:00|273.3|273.1|273.25|273.05|273.3|273.15|273.2|273|5
1697821800000|2023-10-20 17:10:00|273.2|273.1|273.3|273.1|273.35|273.2|273.2|273.05|1
1697822100000|2023-10-20 17:15:00|273.25|273.05|273.75|273.55|273.8|273.6|273.2|273.05|26
1697822400000|2023-10-20 17:20:00|273.7|273.6|273.7|273.55|273.8|273.6|273.65|273.45|18
1697822700000|2023-10-20 17:25:00|273.65|273.5|273.7|273.5|273.75|273.55|273.6|273.4|2
1697823000000|2023-10-20 17:30:00|273.75|273.55|273.6|273.45|273.75|273.55|273.6|273.4|3
1697823300000|2023-10-20 17:35:00|273.65|273.5|273.5|273.35|273.7|273.5|273.5|273.35|5
1697823600000|2023-10-20 17:40:00|273.55|273.3|273.65|273.45|273.75|273.55|273.55|273.3|3
1697823900000|2023-10-20 17:45:00|273.6|273.5|273.4|273.2|273.6|273.5|273.35|273.15|3
1697824200000|2023-10-20 17:50:00|273.35|273.25|273.35|273.2|273.45|273.3|273.25|273.05|42
1697824500000|2023-10-20 17:55:00|273.4|273.25|273.45|273.3|273.45|273.3|273.3|273.15|7
1697824800000|2023-10-20 18:00:00|273.5|273.25|273.35|273.2|273.5|273.35|273.35|273.2|18
1697825100000|2023-10-20 18:05:00|273.3|273.15|273.35|273.2|273.4|273.25|273.25|273.1|40
1697825400000|2023-10-20 18:10:00|273.3|273.15|273.15|272.95|273.3|273.15|273.15|272.95|30
1697825700000|2023-10-20 18:15:00|273.1|273|273|272.85|273.15|273|273|272.85|17
1697826000000|2023-10-20 18:20:00|273.05|272.9|273.05|272.85|273.1|272.95|273|272.8|9
1697826300000|2023-10-20 18:25:00|273|272.9|273.1|272.95|273.1|272.95|273|272.8|22
1697826600000|2023-10-20 18:30:00|273.05|272.9|273.2|273.05|273.2|273.05|273|272.85|29
1697826900000|2023-10-20 18:35:00|273.25|273|273.15|272.95|273.3|273.15|273.05|272.9|20
1697827200000|2023-10-20 18:40:00|273.1|272.9|273.2|273.05|273.2|273.05|273.05|272.85|21
1697827500000|2023-10-20 18:45:00|273.25|273|273.15|272.95|273.25|273.1|273.1|272.9|12
1697827800000|2023-10-20 18:50:00|273.1|273|273.2|273|273.2|273.05|273.05|272.9|18
1697828100000|2023-10-20 18:55:00|273.15|273.05|273.15|273|273.3|273.15|273.15|273|11
1697828400000|2023-10-20 19:00:00|273.2|273.05|273.25|273.05|273.35|273.15|273.2|273.05|27
1697828700000|2023-10-20 19:05:00|273.2|273.1|273.1|272.95|273.25|273.1|273.1|272.9|14
1697829000000|2023-10-20 19:10:00|273.15|272.9|273.1|272.9|273.15|273|273|272.85|23
1697829300000|2023-10-20 19:15:00|273.05|272.85|273.15|273|273.15|273|272.95|272.8|121
1697829600000|2023-10-20 19:20:00|273.1|272.95|272.95|272.8|273.15|272.95|272.95|272.8|33
1697829900000|2023-10-20 19:25:00|273|272.75|273|272.85|273|272.85|272.9|272.75|27
1697830200000|2023-10-20 19:30:00|273.05|272.9|273.05|272.85|273.1|272.95|273|272.85|9
1697830500000|2023-10-20 19:35:00|273|272.9|273|272.85|273.1|272.9|272.95|272.8|5
1697830800000|2023-10-20 19:40:00|272.95|272.8|272.9|272.75|273|272.8|272.9|272.7|20
1697831100000|2023-10-20 19:45:00|272.95|272.7|272.95|272.75|273|272.85|272.9|272.7|14
1697831400000|2023-10-20 19:50:00|272.9|272.8|272.8|272.65|272.95|272.8|272.8|272.65|23
1697831700000|2023-10-20 19:55:00|272.85|272.7|272.85|272.7|272.95|272.8|272.85|272.65|16
1697832000000|2023-10-20 20:00:00|272.9|272.65|272.8|272.6|272.9|272.7|272.75|272.6|31
1697832300000|2023-10-20 20:05:00|272.85|272.65|272.75|272.55|272.85|272.7|272.75|272.55|17
1697832600000|2023-10-20 20:10:00|272.7|272.5|272.7|272.5|272.75|272.5|272.65|272.5|40
1697832900000|2023-10-20 20:15:00|272.65|272.55|272.65|272.5|272.7|272.55|272.65|272.5|30
1697833200000|2023-10-20 20:20:00|272.7|272.55|272.65|272.45|272.7|272.55|272.6|272.45|15
1697833500000|2023-10-20 20:25:00|272.6|272.5|272.65|272.45|272.65|272.5|272.6|272.45|14
1697833800000|2023-10-20 20:30:00|272.6||272.6||272.65||272.6||11
1697834100000|2023-10-20 20:35:00|272.65|272.4|272.6|272.45|272.65|272.5|272.6|272.4|10
1697834400000|2023-10-20 20:40:00|272.55|272.4|272.55|272.35|272.6|272.4|272.55|272.35|10
1697834700000|2023-10-20 20:45:00|272.5|272.4|272.45|272.25|272.5|272.4|272.4|272.25|35
1697835000000|2023-10-20 20:50:00|272.4|272.15|272.45|272.25|272.45|272.25|272.35|272.15|19
1697835300000|2023-10-20 20:55:00|272.4|272.3|272.4|272.15|272.45|272.3|272.4|272.1|17
1698012000000|2023-10-22 22:00:00|272.7|272.1|273|272.4|273.2|272.6|272.7|272.1|0
1698012300000|2023-10-22 22:05:00|273.1|272.5|273.1|272.5|273.1|272.5|273|272.4|0
1698012600000|2023-10-22 22:10:00|273.2|272.6|273.2|272.6|273.2|272.6|273.1|272.5|0
1698012900000|2023-10-22 22:15:00|273.1|272.5|273.1|272.5|273.2|272.6|273.1|272.5|0
1698014100000|2023-10-22 22:35:00|273|272.4|273|272.4|273|272.4|273|272.4|0
1698014400000|2023-10-22 22:40:00|273.1|272.5|273|272.4|273.1|272.5|273|272.4|0
1698014700000|2023-10-22 22:45:00|273.1|272.5|273.1|272.5|273.1|272.5|273|272.4|0
1698015000000|2023-10-22 22:50:00|273|272.4|273.1|272.5|273.1|272.5|273|272.4|0
1698015300000|2023-10-22 22:55:00|273.2|272.6|273.2|272.6|273.2|272.6|273.1|272.5|0
1698015600000|2023-10-22 23:00:00|273.1|272.5|273.1|272.5|273.2|272.6|273.1|272.5|0
1698015900000|2023-10-22 23:05:00|273.2|272.6|273.2|272.6|273.2|272.6|273.1|272.5|0
1698016800000|2023-10-22 23:20:00|273.1|272.5|273.1|272.5|273.2|272.6|273.1|272.5|0
1698017100000|2023-10-22 23:25:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|0
1698018000000|2023-10-22 23:40:00|273.4|272.8|273.4|272.8|273.4|272.8|273.3|272.7|0
1698018300000|2023-10-22 23:45:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|0
1698018600000|2023-10-22 23:50:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|0
1698018900000|2023-10-22 23:55:00|273.5|272.9|273.4|272.8|273.5|272.9|273.4|272.8|0
1698019200000|2023-10-23 00:00:00|273.5|272.9|273.5|272.9|273.5|272.9|273.4|272.8|0
1698020100000|2023-10-23 00:15:00|273.4|272.8|273.4|272.8|273.5|272.9|273.4|272.8|0
1698020400000|2023-10-23 00:20:00|273.3|272.7|273.4|272.8|273.4|272.8|273.3|272.7|0
1698020700000|2023-10-23 00:25:00|273.3|272.7|273.3|272.7|273.4|272.8|273.3|272.7|0
1698021000000|2023-10-23 00:30:00|272|271.7|272.85|272.7|273|272.85|271.75|271.5|769
1698021300000|2023-10-23 00:35:00|272.8|272.65|273.1|272.95|273.2|273.05|272.8|272.65|404
1698021600000|2023-10-23 00:40:00|273.15|273|273.15|273|273.3|273.1|273.05|272.9|263
1698021900000|2023-10-23 00:45:00|273.2|273.05|273.4|273.25|273.4|273.25|273.2|273.05|349
1698022200000|2023-10-23 00:50:00|273.35|273.2|273.35|273.2|273.45|273.3|273.3|273.15|322
1698022500000|2023-10-23 00:55:00|273.4|273.25|273.45|273.25|273.65|273.5|273.4|273.25|483
1698022800000|2023-10-23 01:00:00|273.5|273.35|274|273.85|274.25|274.05|273.5|273.35|1121
1698023100000|2023-10-23 01:05:00|273.95|273.8|273.8|273.65|274|273.8|273.7|273.5|569
1698023400000|2023-10-23 01:10:00|273.75|273.6|274.05|273.9|274.2|274.05|273.75|273.6|427
1698023700000|2023-10-23 01:15:00|274.15|274|274.55|274.4|274.55|274.4|274.15|274|449
1698024000000|2023-10-23 01:20:00|274.5|274.35|274.5|274.3|274.5|274.35|274.25|274.1|436
1698024300000|2023-10-23 01:25:00|274.45|274.35|274.35|274.2|274.5|274.35|274.2|274.05|274
1698024600000|2023-10-23 01:30:00|274.3|274.15|274.55|274.4|274.6|274.45|274.3|274.15|368
1698024900000|2023-10-23 01:35:00|274.5|274.35|274.5|274.35|274.95|274.8|274.45|274.3|676
1698025200000|2023-10-23 01:40:00|274.55|274.4|274.5|274.35|274.55|274.4|274.25|274.1|201
1698025500000|2023-10-23 01:45:00|274.55|274.4|274.45|274.3|274.65|274.5|274.45|274.3|193
1698025800000|2023-10-23 01:50:00|274.5|274.35|274.8|274.65|274.9|274.75|274.5|274.35|219
1698026100000|2023-10-23 01:55:00|274.75|274.6|274.45|274.3|274.8|274.65|274.45|274.3|132
1698026400000|2023-10-23 02:00:00|274.5|274.35|274.6|274.45|274.75|274.6|274.5|274.35|388
1698026700000|2023-10-23 02:05:00|274.55|274.4|274.3|274.15|274.65|274.5|274.25|274.1|318
1698027000000|2023-10-23 02:10:00|274.25|274.1|274|273.85|274.3|274.15|273.95|273.8|307
1698027300000|2023-10-23 02:15:00|274.05|273.9|274|273.85|274.05|273.9|273.9|273.75|142
1698027600000|2023-10-23 02:20:00|273.95|273.8|273.7|273.55|273.95|273.8|273.7|273.55|147
1698027900000|2023-10-23 02:25:00|273.8|273.6|273.7|273.55|273.85|273.7|273.7|273.55|203
1698028200000|2023-10-23 02:30:00|273.65|273.5|273.8|273.65|273.8|273.65|273.65|273.5|171
1698028500000|2023-10-23 02:35:00|273.85|273.7|273.85|273.7|273.85|273.7|273.85|273.7|98
1698028800000|2023-10-23 02:40:00|273.8|273.65|273.75|273.6|273.8|273.65|273.75|273.6|193
1698029100000|2023-10-23 02:45:00|273.8|273.65|274.05|273.9|274.1|273.95|273.8|273.65|197
1698029400000|2023-10-23 02:50:00|274|273.85|273.9|273.75|274|273.85|273.85|273.7|167
1698029700000|2023-10-23 02:55:00|273.95|273.8|273.75|273.6|273.95|273.8|273.75|273.6|130
1698030000000|2023-10-23 03:00:00|273.8|273.7|274.1|273.95|274.15|273.95|273.8|273.7|245
1698030300000|2023-10-23 03:05:00|274.05|273.9|273.95|273.8|274.05|273.9|273.95|273.8|135
1698030600000|2023-10-23 03:10:00|274|273.85|274.1|273.95|274.1|273.95|274|273.85|140
1698030900000|2023-10-23 03:15:00|274.05|273.9|274.05|273.9|274.05|273.9|274|273.85|149
1698031200000|2023-10-23 03:20:00|274.1|273.95|274.05|273.9|274.1|273.95|274.05|273.9|206
1698031500000|2023-10-23 03:25:00|274.1|273.95|274|273.85|274.15|274|274|273.85|142
1698031800000|2023-10-23 03:30:00|273.95|273.8|273.9|273.75|273.95|273.8|273.85|273.7|151
1698032100000|2023-10-23 03:35:00|273.85|273.7|273.85|273.7|273.9|273.75|273.8|273.65|184
1698032400000|2023-10-23 03:40:00|273.9|273.75|273.9|273.75|273.95|273.8|273.9|273.75|83
1698032700000|2023-10-23 03:45:00|273.85|273.7|273.85|273.7|273.85|273.7|273.85|273.65|81
1698033000000|2023-10-23 03:50:00|273.9|273.75|273.75|273.6|273.9|273.75|273.75|273.6|104
1698033300000|2023-10-23 03:55:00|273.8|273.65|273.75|273.6|273.8|273.65|273.7|273.55|222
1698033600000|2023-10-23 04:00:00|273.7|273.55|273.75|273.6|273.8|273.6|273.65|273.5|130
1698033900000|2023-10-23 04:05:00|273.7|273.55|273.7|273.55|273.7|273.55|273.7|273.55|95
1698034200000|2023-10-23 04:10:00|273.65|273.5|273.7|273.55|273.7|273.55|273.6|273.45|330
1698034500000|2023-10-23 04:15:00|273.65|273.5|273.7|273.55|273.7|273.55|273.65|273.5|136
1698034800000|2023-10-23 04:20:00|273.75|273.6|273.75|273.6|273.75|273.6|273.75|273.6|73
1698035100000|2023-10-23 04:25:00|273.7|273.55|273.7|273.55|273.7|273.55|273.7|273.55|47
1698035400000|2023-10-23 04:30:00|273.75|273.6|273.75|273.6|273.75|273.6|273.75|273.6|46
1698035700000|2023-10-23 04:35:00|273.7|273.55|273.7|273.55|273.7|273.55|273.7|273.55|78
1698036000000|2023-10-23 04:40:00|273.65|273.5|273.75|273.6|273.8|273.65|273.65|273.5|136
1698036300000|2023-10-23 04:45:00|||||||||27
1698036600000|2023-10-23 04:50:00|273.8|273.65|273.7|273.55|273.8|273.65|273.7|273.55|73
1698036900000|2023-10-23 04:55:00|273.75|273.6|273.8|273.65|273.8|273.65|273.75|273.6|128
1698037200000|2023-10-23 05:00:00|273.85|273.6|274|273.85|274|273.85|273.85|273.6|144
1698037500000|2023-10-23 05:05:00|274.05|273.9|274|273.85|274.2|274.05|274|273.85|177
1698037800000|2023-10-23 05:10:00|273.95|273.8|273.85|273.7|273.95|273.8|273.85|273.7|76
1698038100000|2023-10-23 05:15:00|273.9|273.75|273.9|273.75|274|273.85|273.85|273.7|154
1698038400000|2023-10-23 05:20:00|273.95|273.8|274.15|274|274.15|274|273.95|273.8|107
1698038700000|2023-10-23 05:25:00|274.1|273.95|274.1|273.95|274.2|274.05|274.1|273.95|168
1698039000000|2023-10-23 05:30:00|274.05|273.9|274.15|274|274.15|274|274.05|273.9|87
1698039300000|2023-10-23 05:35:00|274.1|273.95|274.2|274.05|274.25|274.1|274.1|273.95|152
1698039600000|2023-10-23 05:40:00|274.15|274|274|273.85|274.15|274|273.95|273.8|112
1698039900000|2023-10-23 05:45:00|273.95|273.8|274|273.85|274.05|273.9|273.9|273.75|168
1698040200000|2023-10-23 05:50:00|274.05|273.9|273.95|273.8|274.05|273.9|273.95|273.8|120
1698040500000|2023-10-23 05:55:00|273.9|273.75|273.8|273.65|273.95|273.8|273.8|273.65|115
1698040800000|2023-10-23 06:00:00|273.85|273.7|273.85|273.7|273.95|273.8|273.8|273.65|230
1698041100000|2023-10-23 06:05:00|273.8|273.65|273.75|273.6|273.85|273.7|273.75|273.6|118
1698041400000|2023-10-23 06:10:00|273.7|273.55|273.6|273.45|273.75|273.55|273.6|273.45|241
1698041700000|2023-10-23 06:15:00|273.55|273.4|273.45|273.3|273.55|273.4|273.35|273.2|313
1698042000000|2023-10-23 06:20:00|273.5|273.35|273.5|273.35|273.55|273.4|273.45|273.3|121
1698042300000|2023-10-23 06:25:00|273.45|273.3|273.3|273.15|273.45|273.3|273.25|273.1|123
1698042600000|2023-10-23 06:30:00|273.25|273.1|273.45|273.3|273.45|273.3|273.25|273.05|199
1698042900000|2023-10-23 06:35:00|273.4|273.25|273.35|273.2|273.45|273.3|273.35|273.2|135
1698043200000|2023-10-23 06:40:00|273.3|273.15|273.3|273.15|273.35|273.2|273.25|273.1|98
1698043500000|2023-10-23 06:45:00|273.25|273.1|273.15|273|273.3|273.15|273.15|273|239
1698043800000|2023-10-23 06:50:00|273.2|273.05|273.25|273.1|273.25|273.1|273.2|273.05|112
1698044100000|2023-10-23 06:55:00|273.2|273.05|273.05|272.9|273.2|273.05|273.05|272.9|182
1698044400000|2023-10-23 07:00:00|273|272.85|273.05|272.9|273.05|272.9|272.9|272.75|304
1698044700000|2023-10-23 07:05:00|273|272.85|273.1|272.95|273.15|273|273|272.85|272
1698045000000|2023-10-23 07:10:00|273.05|272.9|273|272.85|273.15|273|272.95|272.8|219
1698045300000|2023-10-23 07:15:00|272.95|272.8|273.05|272.9|273.1|272.95|272.95|272.8|203
1698045600000|2023-10-23 07:20:00|273|272.85|273|272.85|273.05|272.9|272.9|272.75|224
1698045900000|2023-10-23 07:25:00|273.05|272.9|273|272.85|273.15|273|273|272.85|145
1698046200000|2023-10-23 07:30:00|272.95|272.8|272.8|272.65|272.95|272.8|272.8|272.6|311
1698046500000|2023-10-23 07:35:00|272.85|272.7|272.75|272.55|272.9|272.75|272.75|272.55|208
1698046800000|2023-10-23 07:40:00|272.7|272.6|272.75|272.6|272.85|272.7|272.7|272.55|286
1698047100000|2023-10-23 07:45:00|272.8|272.65|273|272.85|273|272.85|272.8|272.65|160
1698047400000|2023-10-23 07:50:00|272.95|272.8|272.8|272.65|273|272.85|272.75|272.6|151
1698047700000|2023-10-23 07:55:00|272.75|272.6|272.8|272.65|272.85|272.65|272.7|272.55|223
1698048000000|2023-10-23 08:00:00|272.85|272.7|272.85|272.7|272.9|272.75|272.75|272.6|227
1698048300000|2023-10-23 08:05:00|272.9|272.75|272.95|272.8|273.1|272.9|272.9|272.75|211
1698048600000|2023-10-23 08:10:00|272.9|272.75|273.05|272.9|273.05|272.9|272.9|272.75|224
1698048900000|2023-10-23 08:15:00|273|272.85|273.05|272.9|273.1|272.95|273|272.85|205
1698049200000|2023-10-23 08:20:00|273|272.85|273|272.85|273.1|272.95|272.95|272.8|179
1698049500000|2023-10-23 08:25:00|273.05|272.9|273.1|272.95|273.15|273|273|272.85|252
1698049800000|2023-10-23 08:30:00|273.15|273|273.2|273|273.25|273.05|273|272.85|269
1698050100000|2023-10-23 08:35:00|273.15|272.95|273.25|273.1|273.25|273.1|273.05|272.9|253
1698050400000|2023-10-23 08:40:00|273.2|273.05|273.25|273.1|273.35|273.15|273.15|273|280
1698050700000|2023-10-23 08:45:00|273.2|273.05|273.2|273.05|273.3|273.15|273.2|273.05|159
1698051000000|2023-10-23 08:50:00|273.25|273.1|273.1|272.95|273.25|273.1|273.05|272.9|315
1698051300000|2023-10-23 08:55:00|273.15|273|273.1|272.95|273.25|273.1|273.05|272.9|442
1698051600000|2023-10-23 09:00:00|273.05|272.9|272.7|272.55|273.1|272.95|272.65|272.5|504
1698051900000|2023-10-23 09:05:00|272.65|272.5|272.65|272.5|272.9|272.7|272.6|272.45|295
1698052200000|2023-10-23 09:10:00|272.6|272.45|272.45|272.3|272.65|272.45|272.45|272.3|80
1698052500000|2023-10-23 09:15:00|272.5|272.35|272.65|272.45|272.65|272.5|272.5|272.35|86
1698052800000|2023-10-23 09:20:00|272.85|272.25|272.75|272.15|272.85|272.25|272.75|272.15|0
1698053100000|2023-10-23 09:25:00|272.65|272.05|272.45|271.85|272.65|272.05|272.45|271.85|3
1698053400000|2023-10-23 09:30:00|272.35|271.75|272.25|271.65|272.35|271.75|272.15|271.55|0
1698053700000|2023-10-23 09:35:00|272.15|271.55|272.05|271.45|272.25|271.65|272.05|271.45|0
1698054000000|2023-10-23 09:40:00|271.95|271.35|272.05|271.45|272.15|271.55|271.95|271.35|0
1698054300000|2023-10-23 09:45:00|272.15|271.55|271.95|271.35|272.15|271.55|271.85|271.25|0
1698054600000|2023-10-23 09:50:00|272.2|272.05|272.15|272|272.2|272.05|272|271.85|103
1698054900000|2023-10-23 09:55:00|272.2|271.95|272.05|271.9|272.2|272|272.05|271.9|27
1698055200000|2023-10-23 10:00:00|272.1|271.95|272.15|272|272.15|272|272.05|271.9|31
1698055500000|2023-10-23 10:05:00|272.2|272.05|272.25|272.05|272.25|272.05|272.15|272|18
1698055800000|2023-10-23 10:10:00|272.2|272|272.2|272|272.25|272.05|272.15|272|2
1698056100000|2023-10-23 10:15:00|272.15|271.95|272.2|272|272.25|272.1|272.15|271.95|7
1698056400000|2023-10-23 10:20:00|272.15|272.05|272.2|272|272.2|272.05|272.15|272|0
1698056700000|2023-10-23 10:25:00|272.15|272.05|272.15|272|272.2|272.05|272.15|272|0
1698057000000|2023-10-23 10:30:00|272.2|272.05|272.2|272|272.2|272.05|272.15|271.95|3
1698057300000|2023-10-23 10:35:00|272.25|272.05|272.25|272.05|272.3|272.1|272.2|272.05|8
1698057600000|2023-10-23 10:40:00|272.2|272.1|272.35|272.15|272.35|272.2|272.2|272.05|4
1698057900000|2023-10-23 10:45:00|272.4|272.2|272.3|272.15|272.4|272.2|272.3|272.1|3
1698058200000|2023-10-23 10:50:00|272.35|272.2|272.35|272.2|272.4|272.2|272.3|272.15|0
1698058500000|2023-10-23 10:55:00|272.3|272.15|272.4|272.2|272.4|272.25|272.3|272.1|0
1698058800000|2023-10-23 11:00:00|272.45|272.25|272.4|272.2|272.45|272.3|272.4|272.2|1
1698059100000|2023-10-23 11:05:00|272.45|272.25|272.35|272.15|272.45|272.3|272.35|272.15|4
1698059400000|2023-10-23 11:10:00|272.4|272.2|272.4|272.2|272.4|272.25|272.35|272.2|13
1698059700000|2023-10-23 11:15:00|272.45|272.25|272.45|272.25|272.45|272.3|272.4|272.2|0
1698060000000|2023-10-23 11:20:00|272.4|272.3|272.4|272.2|272.45|272.3|272.4|272.2|0
1698060300000|2023-10-23 11:25:00|272.35|272.25|272.45|272.25|272.45|272.3|272.35|272.25|2
1698060600000|2023-10-23 11:30:00|272.4|272.3|272.4|272.25|272.4|272.3|272.35|272.2|7
1698060900000|2023-10-23 11:35:00|272.35|272.2|272.6|272.45|272.6|272.45|272.35|272.2|29
1698061200000|2023-10-23 11:40:00|272.65|272.5|272.8|272.65|272.8|272.65|272.6|272.45|4
1698061500000|2023-10-23 11:45:00|272.75|272.6|272.75|272.55|272.8|272.6|272.75|272.55|5
1698061800000|2023-10-23 11:50:00|272.7|272.6|272.75|272.6|272.8|272.65|272.7|272.55|2
1698062100000|2023-10-23 11:55:00|272.7|272.55|272.6|272.45|272.75|272.55|272.55|272.4|7
1698062400000|2023-10-23 12:00:00|272.65|272.5|272.55|272.4|272.7|272.55|272.5|272.35|2
1698062700000|2023-10-23 12:05:00|272.6|272.45|272.55|272.4|272.65|272.45|272.5|272.35|8
1698063000000|2023-10-23 12:10:00|272.6|272.45|272.6|272.45|272.65|272.45|272.55|272.4|16
1698063300000|2023-10-23 12:15:00|272.55|272.4|272.7|272.55|272.8|272.6|272.55|272.4|22
1698063600000|2023-10-23 12:20:00|272.75|272.6|272.8|272.65|272.85|272.7|272.75|272.6|8
1698063900000|2023-10-23 12:25:00|272.85|272.6|272.9|272.7|273|272.8|272.8|272.6|30
1698064200000|2023-10-23 12:30:00|272.85|272.65|272.85|272.65|272.9|272.75|272.8|272.6|7
1698064500000|2023-10-23 12:35:00|272.9|272.7|272.95|272.8|272.95|272.8|272.9|272.7|5
1698064800000|2023-10-23 12:40:00|272.9|272.75|272.9|272.7|272.95|272.8|272.9|272.7|3
1698065100000|2023-10-23 12:45:00|272.85|272.75|272.7|272.55|272.9|272.75|272.7|272.55|16
1698065400000|2023-10-23 12:50:00|272.65|272.5|272.6|272.45|272.75|272.55|272.6|272.45|11
1698065700000|2023-10-23 12:55:00|272.55|272.4|272.55|272.4|272.6|272.45|272.5|272.35|18
1698066000000|2023-10-23 13:00:00|272.6|272.45|272.65|272.5|272.7|272.55|272.55|272.4|18
1698066300000|2023-10-23 13:05:00|272.7|272.45|272.6|272.45|272.7|272.5|272.55|272.4|16
1698066600000|2023-10-23 13:10:00|272.55|272.4|272.55|272.4|272.6|272.45|272.5|272.35|17
1698066900000|2023-10-23 13:15:00|272.6|272.45|272.6|272.45|272.6|272.45|272.55|272.4|0
1698067200000|2023-10-23 13:20:00|272.65|272.4|272.65|272.45|272.65|272.5|272.55|272.4|28
1698067500000|2023-10-23 13:25:00|272.6|272.5|272.5|272.35|272.7|272.55|272.5|272.35|45
1698067800000|2023-10-23 13:30:00|272.55|272.3|272.7|272.55|272.8|272.6|272.4|272.25|90
1698068100000|2023-10-23 13:35:00|272.75|272.5|272.5|272.35|272.75|272.5|272.35|272.2|82
1698068400000|2023-10-23 13:40:00|272.45|272.3|271.9|271.75|272.5|272.35|271.9|271.7|186
1698068700000|2023-10-23 13:45:00|271.85|271.7|272.65|272.5|272.65|272.5|271.85|271.7|91
1698069000000|2023-10-23 13:50:00|272.6|272.45|272.8|272.65|272.85|272.65|272.4|272.25|98
1698069300000|2023-10-23 13:55:00|272.75|272.6|272.9|272.75|273.1|272.95|272.7|272.55|107
1698069600000|2023-10-23 14:00:00|272.95|272.7|272.65|272.5|273|272.85|272.65|272.45|87
1698069900000|2023-10-23 14:05:00|272.6|272.45|272.65|272.5|272.7|272.5|272.5|272.35|86
1698070200000|2023-10-23 14:10:00|272.7|272.55|272.85|272.65|272.95|272.75|272.7|272.55|65
1698070500000|2023-10-23 14:15:00|272.8|272.7|273.1|272.95|273.1|272.95|272.7|272.55|83
1698070800000|2023-10-23 14:20:00|273.05|272.9|273|272.85|273.1|272.9|272.9|272.7|68
1698071100000|2023-10-23 14:25:00|273.05|272.9|273|272.85|273.05|272.9|272.9|272.75|103
1698071400000|2023-10-23 14:30:00|273.05|272.9|272.8|272.65|273.05|272.9|272.75|272.55|101
1698071700000|2023-10-23 14:35:00|272.75|272.6|273.05|272.85|273.05|272.9|272.75|272.6|46
1698072000000|2023-10-23 14:40:00|273|272.9|273.1|272.95|273.2|273.05|273|272.85|31
1698072300000|2023-10-23 14:45:00|273.05|272.9|273|272.85|273.05|272.9|272.95|272.8|58
1698072600000|2023-10-23 14:50:00|272.95|272.8|272.95|272.8|273.2|273|272.95|272.8|33
1698072900000|2023-10-23 14:55:00|272.9|272.75|273|272.8|273.05|272.9|272.9|272.7|38
1698073200000|2023-10-23 15:00:00|272.95|272.85|272.95|272.8|273|272.85|272.85|272.7|45
1698073500000|2023-10-23 15:05:00|273|272.85|272.9|272.75|273.1|272.95|272.85|272.7|50
1698073800000|2023-10-23 15:10:00|272.95|272.8|273|272.85|273.05|272.9|272.95|272.75|65
1698074100000|2023-10-23 15:15:00|273.05|272.9|273.1|272.95|273.1|272.95|272.95|272.8|84
1698074400000|2023-10-23 15:20:00|273.15|273|273.4|273.25|273.4|273.25|273.15|273|119
1698074700000|2023-10-23 15:25:00|273.45|273.3|273.45|273.3|273.5|273.35|273.35|273.2|113
1698075000000|2023-10-23 15:30:00|273.5|273.35|273.45|273.25|273.55|273.4|273.3|273.15|176
1698075300000|2023-10-23 15:35:00|273.5|273.3|273.45|273.3|273.55|273.35|273.45|273.25|102
1698075600000|2023-10-23 15:40:00|273.5|273.25|273.35|273.2|273.5|273.3|273.3|273.15|89
1698075900000|2023-10-23 15:45:00|273.3|273.15|273.2|273.05|273.35|273.2|273.1|272.95|70
1698076200000|2023-10-23 15:50:00|273.15|273|273.25|273.05|273.35|273.2|273.15|272.95|31
1698076500000|2023-10-23 15:55:00|273.2|273.1|273.4|273.2|273.4|273.25|273.2|273.1|27
1698076800000|2023-10-23 16:00:00|273.35|273.25|273.2|273.05|273.4|273.25|273.2|273.05|20
1698077100000|2023-10-23 16:05:00|273.25|273.1|273.35|273.2|273.35|273.2|273.25|273.1|25
1698077400000|2023-10-23 16:10:00|273.3|273.15|273.2|273.05|273.3|273.15|273.2|273.05|10
1698077700000|2023-10-23 16:15:00|273.15|273|273.15|273|273.3|273.1|273.15|273|16
1698078000000|2023-10-23 16:20:00|273.2|272.95|273.4|273.25|273.4|273.25|273.1|272.9|20
1698078300000|2023-10-23 16:25:00|273.45|273.3|273.55|273.4|273.55|273.4|273.4|273.3|4
1698078600000|2023-10-23 16:30:00|273.5|273.35|273.5|273.35|273.55|273.4|273.5|273.35|5
1698078900000|2023-10-23 16:35:00|273.55|273.4|273.65|273.5|273.7|273.5|273.55|273.4|21
1698079200000|2023-10-23 16:40:00|273.7|273.55|273.65|273.45|273.7|273.55|273.65|273.45|3
1698079500000|2023-10-23 16:45:00|273.6|273.5|273.65|273.5|273.7|273.55|273.6|273.45|0
1698079800000|2023-10-23 16:50:00|273.7|273.55|273.75|273.55|273.75|273.6|273.7|273.55|9
1698080100000|2023-10-23 16:55:00|273.8|273.6|273.95|273.75|273.95|273.75|273.75|273.6|41
1698080400000|2023-10-23 17:00:00|273.9|273.8|273.9|273.75|274|273.8|273.8|273.65|17
1698080700000|2023-10-23 17:05:00|273.95|273.8|274|273.85|274|273.85|273.9|273.75|14
1698081000000|2023-10-23 17:10:00|273.95|273.8|273.9|273.75|274|273.85|273.8|273.65|16
1698081300000|2023-10-23 17:15:00|273.85|273.7|273.7|273.55|273.9|273.75|273.7|273.55|27
1698081600000|2023-10-23 17:20:00|273.75|273.5|273.8|273.65|273.85|273.7|273.7|273.5|11
1698081900000|2023-10-23 17:25:00|273.75|273.6|273.7|273.55|273.8|273.65|273.65|273.5|15
1698082200000|2023-10-23 17:30:00|273.75|273.5|273.75|273.6|273.8|273.65|273.65|273.5|7
1698082500000|2023-10-23 17:35:00|273.8|273.65|273.85|273.65|273.9|273.7|273.75|273.6|1
1698082800000|2023-10-23 17:40:00|273.8|273.6|273.9|273.75|273.95|273.8|273.8|273.6|4
1698083100000|2023-10-23 17:45:00|273.95|273.7|273.95|273.8|274|273.85|273.85|273.7|6
1698083400000|2023-10-23 17:50:00|274|273.85|273.8|273.65|274|273.85|273.8|273.65|2
1698083700000|2023-10-23 17:55:00|273.75|273.6|273.65|273.5|273.8|273.65|273.6|273.45|5
1698084000000|2023-10-23 18:00:00|273.6|273.45|273.65|273.45|273.65|273.5|273.55|273.4|2
1698084300000|2023-10-23 18:05:00|273.7|273.5|273.8|273.6|273.8|273.65|273.65|273.45|5
1698084600000|2023-10-23 18:10:00|273.75|273.55|273.65|273.45|273.75|273.55|273.6|273.45|9
1698084900000|2023-10-23 18:15:00|273.6|273.5|273.45|273.3|273.65|273.5|273.4|273.25|9
1698085200000|2023-10-23 18:20:00|273.4|273.25|273.45|273.3|273.55|273.35|273.35|273.2|5
1698085500000|2023-10-23 18:25:00|273.4|273.25|273.45|273.3|273.55|273.35|273.4|273.25|1
1698085800000|2023-10-23 18:30:00|273.5|273.35|273.45|273.3|273.55|273.4|273.45|273.25|6
1698086100000|2023-10-23 18:35:00|273.5|273.25|273.6|273.45|273.6|273.45|273.5|273.25|1
1698086400000|2023-10-23 18:40:00|273.65|273.5|273.5|273.3|273.7|273.55|273.4|273.25|3
1698086700000|2023-10-23 18:45:00|273.45|273.35|273.6|273.4|273.65|273.5|273.4|273.25|3
1698087000000|2023-10-23 18:50:00|273.55|273.35|273.55|273.4|273.6|273.4|273.5|273.3|1
1698087300000|2023-10-23 18:55:00|273.6|273.45|273.5|273.3|273.6|273.45|273.4|273.25|4
1698087600000|2023-10-23 19:00:00|273.45|273.35|273.5|273.3|273.5|273.35|273.35|273.2|4
1698087900000|2023-10-23 19:05:00|273.55|273.35|273.4|273.2|273.55|273.35|273.35|273.15|1
1698088200000|2023-10-23 19:10:00|273.35|273.25|273.35|273.15|273.45|273.25|273.2|273.05|8
1698088500000|2023-10-23 19:15:00|273.3|273.2|273.35|273.2|273.35|273.2|273.25|273.05|9
1698088800000|2023-10-23 19:20:00|273.3|273.15|273.05|272.85|273.35|273.15|273|272.8|17
1698089100000|2023-10-23 19:25:00|273|272.8|273.05|272.85|273.15|273|272.95|272.8|15
1698089400000|2023-10-23 19:30:00|273|272.8|273.05|272.9|273.1|272.95|272.9|272.7|5
1698089700000|2023-10-23 19:35:00|273.1|272.85|272.95|272.8|273.1|272.9|272.9|272.75|8
1698090000000|2023-10-23 19:40:00|273.05|272.85|273.05|272.85|273.1|272.9|273|272.8|9
1698090300000|2023-10-23 19:45:00|273|272.9|273.15|273|273.15|273|272.95|272.8|32
1698090600000|2023-10-23 19:50:00|273.2|272.95|273.15|272.95|273.2|273|273.05|272.9|34
1698090900000|2023-10-23 19:55:00|273.2|273|273.1|272.95|273.2|273|273.05|272.9|8
1698091200000|2023-10-23 20:00:00|273.15|273|273.25|273.1|273.25|273.1|273.1|272.95|4
1698091500000|2023-10-23 20:05:00|273.3|273.15|273.35|273.15|273.35|273.15|273.3|273.15|0
1698091800000|2023-10-23 20:10:00|273.3||273.35||273.35||273.3||0
1698092100000|2023-10-23 20:15:00|||||||||2
1698092400000|2023-10-23 20:20:00|273.3||273.35||273.35||273.3||0
1698092700000|2023-10-23 20:25:00|273.3|273.1|273.35|273.15|273.35|273.15|273.3|273.1|0
1698093000000|2023-10-23 20:30:00||273.2||273.15||273.2||273.15|1
1698093300000|2023-10-23 20:35:00|273.4|273.2|273.35|273.2|273.4|273.25|273.35|273.2|2
1698093600000|2023-10-23 20:40:00|273.4|273.25|273.45|273.3|273.45|273.3|273.4|273.2|4
1698093900000|2023-10-23 20:45:00||273.25||273.25||273.3||273.25|0
1698094200000|2023-10-23 20:50:00|273.4|273.2|273.4|273.2|273.45|273.25|273.4|273.2|0
1698094500000|2023-10-23 20:55:00|273.45|273.25|273.55|273.2|273.55|273.3|273.4|273.2|4
1698094800000|2023-10-23 21:00:00|273.6|273.15|273.8|273.15|273.8|273.15|273.6|273.15|0
1698095400000|2023-10-23 21:10:00|273.65|273.05|273.75|273.15|273.75|273.15|273.65|273.05|0
1698098400000|2023-10-23 22:00:00|273.85|273.25|273.65|273.05|273.85|273.25|273.65|273.05|0
1698098700000|2023-10-23 22:05:00|273.75|273.15|273.75|273.15|273.75|273.15|273.65|273.05|0
1698099000000|2023-10-23 22:10:00|273.65|273.05|273.75|273.15|273.75|273.15|273.65|273.05|0
1698100200000|2023-10-23 22:30:00|273.85|273.25|273.75|273.15|273.85|273.25|273.75|273.15|0
1698101700000|2023-10-23 22:55:00|273.85|273.25|273.75|273.15|273.85|273.25|273.75|273.15|0
1698102000000|2023-10-23 23:00:00|273.85|273.25|273.85|273.25|273.85|273.25|273.75|273.15|0
1698103200000|2023-10-23 23:20:00|273.95|273.35|273.85|273.25|273.95|273.35|273.85|273.25|0
1698104700000|2023-10-23 23:45:00|273.95|273.35|273.95|273.35|273.95|273.35|273.85|273.25|0
1698105300000|2023-10-23 23:55:00|274.05|273.45|274.05|273.45|274.05|273.45|274.05|273.45|0
1698105900000|2023-10-24 00:05:00|273.95|273.35|273.95|273.35|274.05|273.45|273.95|273.35|0
1698106200000|2023-10-24 00:10:00|274.05|273.45|273.95|273.35|274.05|273.45|273.95|273.35|0
1698106500000|2023-10-24 00:15:00|273.85|273.25|273.75|273.15|273.85|273.25|273.65|273.05|0
1698106800000|2023-10-24 00:20:00|273.85|273.25|273.75|273.15|273.85|273.25|273.75|273.15|0
1698107100000|2023-10-24 00:25:00|273.85|273.25|273.75|273.15|273.85|273.25|273.75|273.15|0
1698107400000|2023-10-24 00:30:00|273.45|273.2|273.65|273.45|273.9|273.75|273.4|273.2|762
1698107700000|2023-10-24 00:35:00|273.6|273.4|273.35|273.2|273.8|273.65|273.25|273.1|227
1698108000000|2023-10-24 00:40:00|273.3|273.15|273.6|273.45|273.65|273.45|273.2|273.05|119
1698108300000|2023-10-24 00:45:00|273.65|273.5|273.35|273.2|273.7|273.5|273.35|273.2|94
1698108600000|2023-10-24 00:50:00|273.3|273.1|273.55|273.4|273.65|273.45|273.2|273|210
1698108900000|2023-10-24 00:55:00|273.5|273.35|273.75|273.6|273.85|273.65|273.5|273.35|164
1698109200000|2023-10-24 01:00:00|273.7|273.55|274|273.85|274.1|273.95|273.65|273.5|758
1698109500000|2023-10-24 01:05:00|274.05|273.9|273.9|273.75|274.1|273.9|273.7|273.5|334
1698109800000|2023-10-24 01:10:00|273.95|273.8|274.25|274.1|274.25|274.1|273.9|273.7|382
1698110100000|2023-10-24 01:15:00|274.2|274.05|273.95|273.8|274.35|274.2|273.85|273.7|541
1698110400000|2023-10-24 01:20:00|273.9|273.75|273.7|273.55|274.05|273.85|273.7|273.5|523
1698110700000|2023-10-24 01:25:00|273.75|273.5|273.65|273.5|274|273.85|273.55|273.4|466
1698111000000|2023-10-24 01:30:00|273.75|273.55|273.45|273.3|273.85|273.7|273.35|273.15|474
1698111300000|2023-10-24 01:35:00|273.5|273.35|273.1|272.95|273.5|273.35|272.85|272.7|475
1698111600000|2023-10-24 01:40:00|273.15|273|272.98|272.83|273.2|273.05|272.85|272.7|249
1698111900000|2023-10-24 01:45:00|272.93|272.78|272.78|272.63|273.03|272.88|272.63|272.48|328
1698112200000|2023-10-24 01:50:00|272.83|272.58|272.88|272.73|272.98|272.83|272.78|272.58|518
1698112500000|2023-10-24 01:55:00|272.93|272.78|272.93|272.78|273.13|272.93|272.93|272.78|199
1698112800000|2023-10-24 02:00:00|272.88|272.73|273.13|272.98|273.23|273.08|272.78|272.58|305
1698113100000|2023-10-24 02:05:00|273.08|272.93|273.08|272.93|273.23|273.08|272.93|272.78|172
1698113400000|2023-10-24 02:10:00|273.03|272.88|273.28|273.13|273.33|273.18|272.98|272.83|205
1698113700000|2023-10-24 02:15:00|273.33|273.18|273.73|273.58|273.73|273.58|273.28|273.13|232
1698114000000|2023-10-24 02:20:00|273.78|273.63|274.08|273.93|274.08|273.93|273.68|273.53|308
1698114300000|2023-10-24 02:25:00|274.13|273.98|273.98|273.83|274.23|274.03|273.93|273.78|285
1698114600000|2023-10-24 02:30:00|274.03|273.88|274.18|274.03|274.28|274.13|274.03|273.88|246
1698114900000|2023-10-24 02:35:00|274.13|273.98|274.23|274.08|274.33|274.18|274.13|273.93|196
1698115200000|2023-10-24 02:40:00|274.18|274.03|274.28|274.13|274.43|274.23|274.13|273.98|133
1698115500000|2023-10-24 02:45:00|274.33|274.18|274.23|274.08|274.33|274.18|274.13|273.98|107
1698115800000|2023-10-24 02:50:00|274.28|274.13|274.28|274.08|274.33|274.18|274.18|274.03|119
1698116100000|2023-10-24 02:55:00|274.23|274.03|274.43|274.28|274.43|274.28|274.18|274.03|98
1698116400000|2023-10-24 03:00:00|274.48|274.33|274.28|274.13|274.48|274.33|274.28|274.13|1174
1698116700000|2023-10-24 03:05:00|274.23|274.08|274.03|273.88|274.28|274.13|274.03|273.88|784
1698117000000|2023-10-24 03:10:00|273.98|273.83|273.88|273.73|274.03|273.88|273.88|273.73|107
1698117300000|2023-10-24 03:15:00|273.93|273.78|273.98|273.83|274.13|273.98|273.93|273.78|196
1698117600000|2023-10-24 03:20:00|274.03|273.88|274.33|274.18|274.33|274.18|274.03|273.88|185
1698117900000|2023-10-24 03:25:00|274.28|274.13|274.08|273.93|274.28|274.18|273.98|273.83|233
1698118200000|2023-10-24 03:30:00|274.03|273.88|274.13|273.98|274.18|274.03|273.98|273.83|121
1698118500000|2023-10-24 03:35:00|274.18|274.03|274.38|274.23|274.43|274.28|274.18|274.03|74
1698118800000|2023-10-24 03:40:00|274.43|274.28|274.33|274.18|274.43|274.28|274.28|274.08|110
1698119100000|2023-10-24 03:45:00|274.28|274.13|274.23|274.08|274.28|274.13|274.18|274.03|66
1698119400000|2023-10-24 03:50:00|274.18|274.03|274.03|273.88|274.28|274.13|274.03|273.83|114
1698119700000|2023-10-24 03:55:00|274.08|273.93|273.98|273.83|274.08|273.93|273.98|273.83|58
1698120000000|2023-10-24 04:00:00|274.03|273.88|274.03|273.88|274.03|273.88|273.98|273.83|64
1698120300000|2023-10-24 04:05:00|273.98|273.83|274.03|273.88|274.03|273.88|273.98|273.83|64
1698120600000|2023-10-24 04:10:00|274.08|273.93|273.98|273.83|274.08|273.93|273.98|273.83|125
1698120900000|2023-10-24 04:15:00|274.03|273.88|274.28|274.13|274.28|274.13|273.98|273.83|86
1698121200000|2023-10-24 04:20:00|274.23|274.08|274.23|274.08|274.28|274.13|274.18|274.03|78
1698121500000|2023-10-24 04:25:00|274.18|274.03|274.18|274.03|274.18|274.03|274.08|273.93|47
1698121800000|2023-10-24 04:30:00|274.13|273.98|274.23|274.08|274.23|274.08|274.13|273.98|33
1698122100000|2023-10-24 04:35:00|274.28|274.13|274.23|274.08|274.28|274.13|274.23|274.08|56
1698122400000|2023-10-24 04:40:00|274.28|274.13|274.28|274.13|274.38|274.23|274.28|274.13|68
1698122700000|2023-10-24 04:45:00|274.33|274.18|274.33|274.18|274.38|274.23|274.28|274.13|59
1698123000000|2023-10-24 04:50:00|274.38|274.23|274.38|274.23|274.38|274.23|274.38|274.23|53
1698123300000|2023-10-24 04:55:00|274.43|274.28|274.43|274.28|274.43|274.28|274.38|274.23|99
1698123600000|2023-10-24 05:00:00|274.48|274.33|274.93|274.78|274.98|274.83|274.48|274.33|444
1698123900000|2023-10-24 05:05:00|274.88|274.73|274.73|274.58|274.93|274.78|274.73|274.58|243
1698124200000|2023-10-24 05:10:00|274.68|274.53|274.83|274.63|274.88|274.73|274.68|274.53|117
1698124500000|2023-10-24 05:15:00|274.78|274.58|274.63|274.48|274.93|274.73|274.63|274.48|99
1698124800000|2023-10-24 05:20:00|274.58|274.43|274.63|274.48|274.68|274.53|274.53|274.38|209
1698125100000|2023-10-24 05:25:00|274.58|274.43|274.63|274.48|274.78|274.58|274.58|274.43|66
1698125400000|2023-10-24 05:30:00|274.68|274.53|274.78|274.63|274.83|274.68|274.68|274.48|125
1698125700000|2023-10-24 05:35:00|274.73|274.58|274.78|274.63|274.83|274.68|274.73|274.53|122
1698126000000|2023-10-24 05:40:00|274.73|274.58|274.88|274.73|274.93|274.78|274.73|274.58|216
1698126300000|2023-10-24 05:45:00|274.83|274.68|275.03|274.88|275.08|274.88|274.83|274.68|137
1698126600000|2023-10-24 05:50:00|275.08|274.93|275.03|274.88|275.13|274.93|274.98|274.83|148
1698126900000|2023-10-24 05:55:00|274.98|274.83|274.88|274.73|275.03|274.88|274.88|274.73|73
1698127200000|2023-10-24 06:00:00|274.93|274.78|275.08|274.93|275.28|275.13|274.93|274.78|141
1698127500000|2023-10-24 06:05:00|275.03|274.88|275.03|274.88|275.13|274.98|274.98|274.83|136
1698127800000|2023-10-24 06:10:00|275.08|274.93|275.23|275.03|275.23|275.08|275.08|274.93|172
1698128100000|2023-10-24 06:15:00|275.18|275.08|274.98|274.83|275.18|275.08|274.88|274.73|135
1698128400000|2023-10-24 06:20:00|275.03|274.88|275.03|274.88|275.08|274.93|274.93|274.78|87
1698128700000|2023-10-24 06:25:00|275.08|274.93|275.03|274.88|275.08|274.93|274.98|274.83|66
1698129000000|2023-10-24 06:30:00|274.98|274.83|275.13|274.98|275.18|275.03|274.98|274.83|121
1698129300000|2023-10-24 06:35:00|275.08|274.93|275.08|274.93|275.18|275.03|275.08|274.93|203
1698129600000|2023-10-24 06:40:00|275.03|274.88|275.03|274.88|275.03|274.88|274.93|274.78|136
1698129900000|2023-10-24 06:45:00|275.08|274.93|275.13|274.98|275.18|275.03|275.03|274.88|145
1698130200000|2023-10-24 06:50:00|275.18|275.03|275.18|275.03|275.23|275.08|275.18|275.03|69
1698130500000|2023-10-24 06:55:00|275.23|275.08|275.23|275.08|275.28|275.13|275.18|274.98|187
1698130800000|2023-10-24 07:00:00|275.18|275.03|275.38|275.23|275.43|275.23|275.18|274.98|292
1698131100000|2023-10-24 07:05:00|275.33|275.18|275.28|275.13|275.38|275.23|275.28|275.13|189
1698131400000|2023-10-24 07:10:00|275.23|275.08|275.03|274.88|275.28|275.13|275.03|274.88|167
1698131700000|2023-10-24 07:15:00|274.98|274.83|275.18|275.03|275.23|275.08|274.98|274.83|157
1698132000000|2023-10-24 07:20:00|275.13|274.98|275.18|275.03|275.18|275.03|275.03|274.88|194
1698132300000|2023-10-24 07:25:00|275.13|274.98|275.08|274.93|275.18|274.98|275.03|274.88|204
1698132600000|2023-10-24 07:30:00|275.13|274.98|275.18|275.03|275.18|275.03|275.08|274.93|172
1698132900000|2023-10-24 07:35:00|275.13|274.98|274.98|274.83|275.18|274.98|274.98|274.83|156
1698133200000|2023-10-24 07:40:00|274.93|274.78|274.98|274.83|275.03|274.88|274.88|274.73|160
1698133500000|2023-10-24 07:45:00|274.93|274.78|274.98|274.83|274.98|274.83|274.88|274.73|153
1698133800000|2023-10-24 07:50:00|275.03|274.88|275.08|274.93|275.18|275.03|275.03|274.88|212
1698134100000|2023-10-24 07:55:00|275.03|274.88|275.13|274.98|275.13|274.98|274.98|274.83|238
1698134400000|2023-10-24 08:00:00|275.18|275.03|274.93|274.78|275.18|275.03|274.93|274.78|199
1698134700000|2023-10-24 08:05:00|274.98|274.83|274.98|274.83|275.03|274.88|274.88|274.73|176
1698135000000|2023-10-24 08:10:00|275.03|274.88|275.03|274.88|275.08|274.93|274.98|274.83|143
1698135300000|2023-10-24 08:15:00|274.98|274.83|274.93|274.78|274.98|274.83|274.88|274.73|169
1698135600000|2023-10-24 08:20:00|274.88|274.73|275.08|274.93|275.13|274.93|274.88|274.73|145
1698135900000|2023-10-24 08:25:00|275.13|274.88|275.08|274.93|275.18|275.03|275.08|274.88|155
1698136200000|2023-10-24 08:30:00|275.03|274.88|275.03|274.83|275.03|274.88|274.93|274.78|224
1698136500000|2023-10-24 08:35:00|275.08|274.88|275.08|274.93|275.08|274.93|274.93|274.78|234
1698136800000|2023-10-24 08:40:00|275.13|274.98|275.18|275.03|275.18|275.03|275.08|274.93|226
1698137100000|2023-10-24 08:45:00|275.13|274.98|275.28|275.13|275.28|275.13|275.08|274.93|326
1698137400000|2023-10-24 08:50:00|275.23|275.08|275.53|275.38|275.58|275.43|275.23|275.08|980
1698137700000|2023-10-24 08:55:00|275.48|275.33|276.38|276.23|276.63|276.43|275.48|275.33|2785
1698138000000|2023-10-24 09:00:00|276.33|276.18|275.98|275.78|276.33|276.18|275.73|275.53|689
1698138300000|2023-10-24 09:05:00|275.93|275.73|275.88|275.68|275.93|275.73|275.68|275.53|384
1698138600000|2023-10-24 09:10:00|275.93|275.73|275.98|275.78|276.03|275.88|275.83|275.68|260
1698138900000|2023-10-24 09:15:00|275.93|275.83|275.88|275.68|276.03|275.88|275.83|275.63|214
1698139200000|2023-10-24 09:20:00|276.18|275.58|276.18|275.58|276.18|275.58|276.18|275.58|0
1698139500000|2023-10-24 09:25:00|276.28|275.68|276.18|275.58|276.28|275.68|276.18|275.58|1
1698139800000|2023-10-24 09:30:00|276.28|275.68|276.28|275.68|276.28|275.68|276.18|275.58|0
1698140100000|2023-10-24 09:35:00|276.18|275.58|276.28|275.68|276.28|275.68|276.18|275.58|0
1698140700000|2023-10-24 09:45:00|276.38|275.78|276.28|275.68|276.38|275.78|276.28|275.68|0
1698141000000|2023-10-24 09:50:00|276.08|275.93|275.83|275.68|276.13|275.93|275.83|275.68|344
1698141300000|2023-10-24 09:55:00|275.78|275.63|275.78|275.63|275.83|275.68|275.73|275.58|70
1698141600000|2023-10-24 10:00:00|275.73|275.58|275.83|275.68|275.88|275.73|275.73|275.58|16
1698141900000|2023-10-24 10:05:00|275.88|275.73|275.88|275.73|275.93|275.78|275.88|275.68|7
1698142200000|2023-10-24 10:10:00|275.83|275.68|275.93|275.73|275.98|275.78|275.83|275.68|3
1698142500000|2023-10-24 10:15:00|275.88|275.68|275.88|275.73|275.88|275.73|275.83|275.68|52
1698142800000|2023-10-24 10:20:00|275.83|275.68|275.78|275.63|275.83|275.68|275.68|275.53|18
1698143100000|2023-10-24 10:25:00|275.73|275.58|275.78|275.63|275.83|275.68|275.73|275.58|14
1698143400000|2023-10-24 10:30:00|275.83|275.68|275.83|275.68|275.88|275.68|275.78|275.58|12
1698143700000|2023-10-24 10:35:00|275.88|275.73|275.98|275.78|275.98|275.78|275.88|275.73|3
1698144000000|2023-10-24 10:40:00|275.93|275.73|275.83|275.68|275.93|275.73|275.83|275.68|12
1698144300000|2023-10-24 10:45:00|275.88|275.73|276.03|275.83|276.03|275.83|275.88|275.73|11
1698144600000|2023-10-24 10:50:00|275.98|275.88|275.98|275.83|275.98|275.88|275.93|275.78|19
1698144900000|2023-10-24 10:55:00|276.03|275.88|276.08|275.93|276.08|275.93|275.98|275.83|24
1698145200000|2023-10-24 11:00:00|276.03|275.88|276.13|275.98|276.13|275.98|276.03|275.88|14
1698145500000|2023-10-24 11:05:00|276.18|276.03|276.13|275.98|276.18|276.03|276.13|275.98|7
1698145800000|2023-10-24 11:10:00|276.08|275.93|275.98|275.83|276.08|275.93|275.93|275.78|5
1698146100000|2023-10-24 11:15:00|276.03|275.88|276.08|275.88|276.13|275.93|276.03|275.83|1
1698146400000|2023-10-24 11:20:00|276.13|275.93|276.23|276.08|276.23|276.08|276.13|275.93|7
1698146700000|2023-10-24 11:25:00|276.28|276.13|276.33|276.18|276.33|276.18|276.18|276.03|33
1698147000000|2023-10-24 11:30:00|276.28|276.13|276.33|276.13|276.33|276.18|276.23|276.08|8
1698147300000|2023-10-24 11:35:00|276.28|276.08|276.33|276.18|276.33|276.18|276.23|276.08|5
1698147600000|2023-10-24 11:40:00|276.28|276.13|276.23|276.08|276.28|276.13|276.18|276.03|11
1698147900000|2023-10-24 11:45:00|276.28|276.13|276.23|276.03|276.28|276.13|276.18|275.98|7
1698148200000|2023-10-24 11:50:00|276.18|276.08|276.33|276.18|276.33|276.18|276.18|276.03|13
1698148500000|2023-10-24 11:55:00|276.38|276.13|276.18|276.03|276.38|276.18|276.18|276.03|17
1698148800000|2023-10-24 12:00:00|276.23|276.08|276.08|275.93|276.23|276.08|276.03|275.88|25
1698149100000|2023-10-24 12:05:00|276.03|275.88|276.13|275.98|276.18|276.03|276.03|275.88|21
1698149400000|2023-10-24 12:10:00|276.18|275.93|276.18|276.03|276.18|276.03|276.03|275.88|17
1698149700000|2023-10-24 12:15:00|276.13|275.98|276.13|275.93|276.18|276.03|276.08|275.88|10
1698150000000|2023-10-24 12:20:00|276.18|275.98|276.33|276.18|276.33|276.18|276.18|275.98|16
1698150300000|2023-10-24 12:25:00|276.28|276.13|276.38|276.18|276.38|276.23|276.28|276.08|245
1698150600000|2023-10-24 12:30:00|276.33|276.23|276.53|276.38|276.58|276.38|276.33|276.18|28
1698150900000|2023-10-24 12:35:00|276.58|276.43|276.53|276.38|276.58|276.43|276.48|276.28|532
1698151200000|2023-10-24 12:40:00|276.48|276.33|276.53|276.38|276.53|276.38|276.43|276.28|14
1698151500000|2023-10-24 12:45:00|276.58|276.43|276.48|276.33|276.63|276.48|276.48|276.33|38
1698151800000|2023-10-24 12:50:00|276.43|276.28|276.53|276.38|276.53|276.38|276.43|276.28|25
1698152100000|2023-10-24 12:55:00|276.58|276.43|276.83|276.63|276.88|276.68|276.58|276.43|99
1698152400000|2023-10-24 13:00:00|276.78|276.68|276.68|276.48|276.83|276.68|276.63|276.48|27
1698152700000|2023-10-24 13:05:00|276.63|276.53|276.68|276.48|276.73|276.58|276.58|276.43|5
1698153000000|2023-10-24 13:10:00|276.63|276.43|276.58|276.43|276.73|276.58|276.58|276.43|53
1698153300000|2023-10-24 13:15:00|276.53|276.38|276.38|276.23|276.63|276.48|276.38|276.23|12
1698153600000|2023-10-24 13:20:00|276.33|276.18|276.38|276.23|276.43|276.23|276.28|276.13|851
1698153900000|2023-10-24 13:25:00|276.43|276.18|276.38|276.23|276.43|276.23|276.33|276.13|12
1698154200000|2023-10-24 13:30:00|276.43|276.28|277.63|277.48|277.63|277.48|276.43|276.28|437
1698154500000|2023-10-24 13:35:00|277.68|277.53|277.73|277.58|277.88|277.73|277.58|277.43|364
1698154800000|2023-10-24 13:40:00|277.78|277.63|277.43|277.28|277.88|277.68|277.23|277.08|277
1698155100000|2023-10-24 13:45:00|277.38|277.23|277.13|276.98|277.38|277.23|276.83|276.63|185
1698155400000|2023-10-24 13:50:00|277.18|277.03|277.18|276.98|277.33|277.18|277.03|276.83|91
1698155700000|2023-10-24 13:55:00|277.13|276.93|277.53|277.38|277.53|277.38|277.08|276.93|89
1698156000000|2023-10-24 14:00:00|277.58|277.43|277.33|277.13|277.63|277.48|277.13|276.98|83
1698156300000|2023-10-24 14:05:00|277.38|277.18|277.93|277.78|277.93|277.78|277.28|277.13|93
1698156600000|2023-10-24 14:10:00|277.88|277.73|278.08|277.88|278.08|277.93|277.68|277.53|90
1698156900000|2023-10-24 14:15:00|278.03|277.83|277.78|277.58|278.08|277.93|277.68|277.53|46
1698157200000|2023-10-24 14:20:00|277.83|277.63|278.08|277.93|278.18|278.03|277.63|277.48|194
1698157500000|2023-10-24 14:25:00|278.13|277.88|278.18|278.03|278.18|278.03|277.93|277.78|80
1698157800000|2023-10-24 14:30:00|278.23|277.98|278.13|277.98|278.23|278.03|278.03|277.88|47
1698158100000|2023-10-24 14:35:00|278.08|277.93|278.23|278.08|278.23|278.08|277.98|277.78|155
1698158400000|2023-10-24 14:40:00|278.18|278.03|278.03|277.88|278.23|278.03|277.88|277.73|65
1698158700000|2023-10-24 14:45:00|277.98|277.83|278.23|278.03|278.23|278.08|277.98|277.83|62
1698159000000|2023-10-24 14:50:00|278.28|278.08|277.98|277.78|278.28|278.13|277.93|277.78|57
1698159300000|2023-10-24 14:55:00|277.93|277.83|277.93|277.78|278.03|277.83|277.88|277.68|73
1698159600000|2023-10-24 15:00:00|277.88|277.73|277.88|277.73|277.88|277.73|277.73|277.58|117
1698159900000|2023-10-24 15:05:00|277.83|277.68|277.78|277.63|277.93|277.78|277.78|277.63|90
1698160200000|2023-10-24 15:10:00|277.83|277.58|277.88|277.73|277.98|277.78|277.73|277.53|83
1698160500000|2023-10-24 15:15:00|277.83|277.68|277.88|277.73|277.98|277.83|277.78|277.63|59
1698160800000|2023-10-24 15:20:00|277.93|277.78|277.63|277.48|277.93|277.78|277.58|277.43|102
1698161100000|2023-10-24 15:25:00|277.68|277.53|277.83|277.68|277.88|277.68|277.58|277.43|161
1698161400000|2023-10-24 15:30:00|277.78|277.63|277.78|277.58|277.88|277.68|277.68|277.53|71
1698161700000|2023-10-24 15:35:00|277.73|277.63|277.63|277.48|277.78|277.63|277.58|277.43|84
1698162000000|2023-10-24 15:40:00|277.58|277.43|277.68|277.53|277.73|277.58|277.58|277.43|31
1698162300000|2023-10-24 15:45:00|277.73|277.58|277.68|277.48|277.83|277.68|277.63|277.48|26
1698162600000|2023-10-24 15:50:00|277.63|277.53|277.73|277.53|277.73|277.58|277.58|277.43|12
1698162900000|2023-10-24 15:55:00|277.68|277.48|277.73|277.53|277.73|277.53|277.58|277.43|18
1698163200000|2023-10-24 16:00:00|277.68|277.58|277.63|277.48|277.83|277.63|277.58|277.43|17
1698163500000|2023-10-24 16:05:00|277.68|277.53|277.58|277.38|277.68|277.53|277.53|277.38|5
1698163800000|2023-10-24 16:10:00|277.53|277.43|277.43|277.28|277.63|277.43|277.38|277.23|122
1698164100000|2023-10-24 16:15:00|277.38|277.23|277.28|277.08|277.43|277.28|277.23|277.08|46
1698164400000|2023-10-24 16:20:00|277.23|277.13|277.13|276.98|277.28|277.13|277.13|276.98|29
1698164700000|2023-10-24 16:25:00|277.18|277.03|277.08|276.93|277.23|277.08|277.03|276.88|27
1698165000000|2023-10-24 16:30:00|277.13|276.98|277.13|276.93|277.18|277.03|277.03|276.88|17
1698165300000|2023-10-24 16:35:00|277.08|276.98|277.03|276.83|277.13|276.98|276.93|276.78|35
1698165600000|2023-10-24 16:40:00|276.98|276.88|276.98|276.83|277.03|276.88|276.88|276.73|31
1698165900000|2023-10-24 16:45:00|277.03|276.88|276.88|276.68|277.03|276.88|276.88|276.68|21
1698166200000|2023-10-24 16:50:00|276.83|276.73|276.93|276.73|276.93|276.78|276.83|276.68|22
1698166500000|2023-10-24 16:55:00|276.88|276.78|276.98|276.78|276.98|276.83|276.88|276.73|10
1698166800000|2023-10-24 17:00:00|276.93|276.83|277.03|276.83|277.13|276.93|276.93|276.83|14
1698167100000|2023-10-24 17:05:00|276.98|276.78|276.98|276.83|277.08|276.93|276.93|276.78|15
1698167400000|2023-10-24 17:10:00|277.03|276.88|276.93|276.78|277.03|276.88|276.83|276.63|27
1698167700000|2023-10-24 17:15:00|276.88|276.73|276.93|276.78|276.98|276.83|276.88|276.68|19
1698168000000|2023-10-24 17:20:00|276.98|276.83|277.13|276.93|277.18|277.03|276.98|276.83|7
1698168300000|2023-10-24 17:25:00|277.08|276.98|277.23|277.03|277.23|277.08|277.08|276.93|10
1698168600000|2023-10-24 17:30:00|277.18|277.08|277.23|277.08|277.33|277.18|277.18|277.03|35
1698168900000|2023-10-24 17:35:00|277.28|277.13|277.33|277.13|277.33|277.18|277.23|277.08|19
1698169200000|2023-10-24 17:40:00|277.28|277.18|277.38|277.23|277.43|277.23|277.28|277.18|15
1698169500000|2023-10-24 17:45:00|277.33|277.18|277.43|277.23|277.48|277.28|277.33|277.18|16
1698169800000|2023-10-24 17:50:00|277.48|277.28|277.43|277.28|277.48|277.33|277.38|277.23|20
1698170100000|2023-10-24 17:55:00|277.38|277.23|277.28|277.13|277.38|277.23|277.18|277.03|16
1698170400000|2023-10-24 18:00:00|277.33|277.18|277.28|277.13|277.33|277.18|277.23|277.08|23
1698170700000|2023-10-24 18:05:00|277.33|277.18|277.23|277.08|277.38|277.23|277.23|277.08|24
1698171000000|2023-10-24 18:10:00|277.28|277.13|277.23|277.08|277.28|277.13|277.18|276.98|27
1698171300000|2023-10-24 18:15:00|277.28|277.03|277.18|276.98|277.28|277.03|277.08|276.93|26
1698171600000|2023-10-24 18:20:00|277.13|276.93|277.18|277.03|277.23|277.08|277.08|276.93|16
1698171900000|2023-10-24 18:25:00|277.23|277.08|277.33|277.18|277.33|277.18|277.18|277.03|11
1698172200000|2023-10-24 18:30:00|277.38|277.23|277.48|277.33|277.53|277.38|277.38|277.23|66
1698172500000|2023-10-24 18:35:00|277.43|277.28|277.43|277.28|277.53|277.38|277.43|277.23|16
1698172800000|2023-10-24 18:40:00|277.48|277.33|277.53|277.38|277.53|277.38|277.48|277.33|26
1698173100000|2023-10-24 18:45:00|277.48|277.33|277.43|277.28|277.53|277.38|277.43|277.28|34
1698173400000|2023-10-24 18:50:00|277.48|277.33|277.43|277.28|277.48|277.33|277.38|277.23|52
1698173700000|2023-10-24 18:55:00|277.48|277.33|277.48|277.28|277.48|277.33|277.38|277.18|19
1698174000000|2023-10-24 19:00:00|277.43|277.33|277.48|277.28|277.63|277.43|277.43|277.28|9
1698174300000|2023-10-24 19:05:00|277.43|277.23|277.38|277.23|277.48|277.28|277.38|277.18|5
1698174600000|2023-10-24 19:10:00|277.43|277.18|277.38|277.23|277.48|277.28|277.33|277.18|1
1698174900000|2023-10-24 19:15:00|277.43|277.28|277.58|277.38|277.58|277.43|277.38|277.23|21
1698175200000|2023-10-24 19:20:00|277.53|277.43|277.53|277.33|277.58|277.43|277.48|277.28|11
1698175500000|2023-10-24 19:25:00|277.48|277.28|277.53|277.38|277.58|277.38|277.48|277.28|10
1698175800000|2023-10-24 19:30:00|277.48|277.33|277.53|277.38|277.53|277.38|277.48|277.33|11
1698176100000|2023-10-24 19:35:00|277.48|277.33|277.48|277.33|277.53|277.38|277.43|277.28|19
1698176400000|2023-10-24 19:40:00|277.53|277.38|277.43|277.28|277.53|277.38|277.43|277.28|9
1698176700000|2023-10-24 19:45:00|277.38|277.23|277.53|277.33|277.53|277.33|277.38|277.23|28
1698177000000|2023-10-24 19:50:00|277.48|277.38|277.43|277.28|277.58|277.43|277.38|277.23|34
1698177300000|2023-10-24 19:55:00|277.48|277.33|277.43|277.28|277.58|277.43|277.43|277.28|49
1698177600000|2023-10-24 20:00:00|277.48|277.23|277.58|277.43|277.58|277.43|277.38|277.23|56
1698177900000|2023-10-24 20:05:00|277.53|277.38|277.48|277.28|277.58|277.43|277.43|277.23|22
1698178200000|2023-10-24 20:10:00|277.53|277.33|277.43|277.23|277.53|277.33|277.43|277.23|5
1698178500000|2023-10-24 20:15:00|277.38|277.28|277.38|277.18|277.48|277.33|277.38|277.18|1
1698178800000|2023-10-24 20:20:00|277.33|277.23|277.43|277.23|277.43|277.23|277.33|277.18|0
1698179100000|2023-10-24 20:25:00|277.38|277.18|277.38|277.18|277.38|277.18|277.38|277.18|0
1698179400000|2023-10-24 20:30:00||277.23||277.18||277.23||277.18|2
1698179700000|2023-10-24 20:35:00|277.33|277.13|277.33|277.13|277.33|277.18|277.28|277.13|2
1698180000000|2023-10-24 20:40:00|277.38|277.18|277.38|277.18|277.38|277.23|277.33|277.13|7
1698180300000|2023-10-24 20:45:00|277.33|277.13|277.33|277.13|277.38|277.18|277.33|277.13|0
1698180900000|2023-10-24 20:55:00|277.28|277.18|277.38|277.13|277.38|277.23|277.28|277.13|4
1698181200000|2023-10-24 21:00:00|277.43|277.08|277.43|277.08|277.43|277.08|277.43|277.08|0
1698181800000|2023-10-24 21:10:00|277.58|276.98|277.58|276.98|277.68|277.08|277.58|276.98|0
1698183300000|2023-10-24 21:35:00|277.48|276.88|277.48|276.88|277.48|276.88|277.48|276.88|0
1698183600000|2023-10-24 21:40:00|277.58|276.98|277.48|276.88|277.58|276.98|277.48|276.88|0
1698183900000|2023-10-24 21:45:00|277.58|276.98|277.58|276.98|277.58|276.98|277.58|276.98|0
1698184200000|2023-10-24 21:50:00|277.48|276.88|277.58|276.98|277.58|276.98|277.48|276.88|0
1698184800000|2023-10-24 22:00:00|277.68|277.08|277.48|276.88|277.78|277.18|277.18|276.58|0
1698185100000|2023-10-24 22:05:00|277.38|276.78|277.18|276.58|277.48|276.88|277.18|276.58|0
1698185400000|2023-10-24 22:10:00|277.28|276.68|277.38|276.78|277.38|276.78|277.18|276.58|0
1698185700000|2023-10-24 22:15:00|277.48|276.88|277.38|276.78|277.48|276.88|277.38|276.78|0
1698186000000|2023-10-24 22:20:00|277.48|276.88|277.38|276.78|277.48|276.88|277.38|276.78|0
1698186300000|2023-10-24 22:25:00|277.48|276.88|277.48|276.88|277.48|276.88|277.38|276.78|0
1698186600000|2023-10-24 22:30:00|277.38|276.78|277.38|276.78|277.48|276.88|277.38|276.78|0
1698186900000|2023-10-24 22:35:00|277.48|276.88|277.48|276.88|277.48|276.88|277.38|276.78|0
1698187200000|2023-10-24 22:40:00|277.38|276.78|277.48|276.88|277.48|276.88|277.38|276.78|0
1698187500000|2023-10-24 22:45:00|277.58|276.98|277.58|276.98|277.58|276.98|277.48|276.88|0
1698188100000|2023-10-24 22:55:00|277.48|276.88|277.58|276.98|277.58|276.98|277.48|276.88|0
1698188400000|2023-10-24 23:00:00|277.48|276.88|277.58|276.98|277.58|276.98|277.48|276.88|0
1698188700000|2023-10-24 23:05:00|277.48|276.88|277.58|276.98|277.58|276.98|277.48|276.88|0
1698189000000|2023-10-24 23:10:00|277.48|276.88|277.58|276.98|277.58|276.98|277.48|276.88|0
1698189300000|2023-10-24 23:15:00|277.48|276.88|277.48|276.88|277.58|276.98|277.48|276.88|0
1698190200000|2023-10-24 23:30:00|277.58|276.98|277.58|276.98|277.58|276.98|277.48|276.88|0
1698190500000|2023-10-24 23:35:00|277.48|276.88|277.58|276.98|277.58|276.98|277.48|276.88|0
1698191100000|2023-10-24 23:45:00|277.68|277.08|277.58|276.98|277.68|277.08|277.58|276.98|0
1698192000000|2023-10-25 00:00:00|277.48|276.88|277.58|276.98|277.58|276.98|277.48|276.88|0
1698192300000|2023-10-25 00:05:00|277.48|276.88|277.48|276.88|277.48|276.88|277.38|276.78|0
1698192600000|2023-10-25 00:10:00|277.38|276.78|277.48|276.88|277.48|276.88|277.38|276.78|0
1698192900000|2023-10-25 00:15:00|277.38|276.78|277.48|276.88|277.48|276.88|277.38|276.78|0
1698193200000|2023-10-25 00:20:00|277.58|276.98|277.58|276.98|277.58|276.98|277.48|276.88|0
1698193500000|2023-10-25 00:25:00|277.48|276.88|277.48|276.88|277.58|276.98|277.48|276.88|0
1698193800000|2023-10-25 00:30:00|276.93|276.78|277.33|277.18|277.33|277.18|276.83|276.63|5743
1698194100000|2023-10-25 00:35:00|277.38|277.23|277.53|277.38|277.58|277.38|277.08|276.93|310
1698194400000|2023-10-25 00:40:00|277.58|277.28|277.58|277.43|277.78|277.63|277.43|277.28|721
1698194700000|2023-10-25 00:45:00|277.63|277.48|277.73|277.58|277.73|277.58|277.58|277.43|257
1698195000000|2023-10-25 00:50:00|277.63|277.53|277.28|277.13|277.68|277.53|277.23|277.08|203
1698195300000|2023-10-25 00:55:00|277.23|277.08|277.13|276.98|277.28|277.13|277.08|276.93|297
1698195600000|2023-10-25 01:00:00|277.08|276.88|276.73|276.58|277.08|276.93|276.58|276.43|1365
1698195900000|2023-10-25 01:05:00|276.68|276.53|276.73|276.58|276.93|276.78|276.63|276.43|759
1698196200000|2023-10-25 01:10:00|276.78|276.63|276.78|276.58|277.03|276.88|276.73|276.58|814
1698196500000|2023-10-25 01:15:00|276.73|276.63|276.98|276.83|277.08|276.93|276.63|276.43|713
1698196800000|2023-10-25 01:20:00|277.03|276.88|276.58|276.43|277.13|276.98|276.53|276.38|455
1698197100000|2023-10-25 01:25:00|276.63|276.48|276.68|276.53|276.78|276.63|276.48|276.33|650
1698197400000|2023-10-25 01:30:00|276.73|276.48|276.23|276.08|276.83|276.68|276.18|276.03|1446
1698197700000|2023-10-25 01:35:00|276.28|276.13|276.06|275.86|276.33|276.13|275.91|275.71|740
1698198000000|2023-10-25 01:40:00|276.01|275.91|276.06|275.91|276.21|276.06|275.91|275.76|390
1698198300000|2023-10-25 01:45:00|276.01|275.86|275.96|275.81|276.01|275.86|275.81|275.66|313
1698198600000|2023-10-25 01:50:00|276.01|275.76|275.91|275.71|276.06|275.91|275.81|275.66|339
1698198900000|2023-10-25 01:55:00|275.96|275.76|276.01|275.86|276.16|275.96|275.86|275.66|305
1698199200000|2023-10-25 02:00:00|276.11|275.96|276.01|275.86|276.31|276.11|275.96|275.81|537
1698199500000|2023-10-25 02:05:00|276.06|275.91|276.31|276.16|276.31|276.16|276.01|275.81|404
1698199800000|2023-10-25 02:10:00|276.26|276.11|276.31|276.16|276.36|276.21|276.11|275.96|350
1698200100000|2023-10-25 02:15:00|276.36|276.21|276.26|276.11|276.41|276.26|276.21|276.06|7339
1698200400000|2023-10-25 02:20:00|276.21|276.06|276.41|276.26|276.41|276.26|276.16|275.96|190
1698200700000|2023-10-25 02:25:00|276.46|276.31|276.46|276.31|276.46|276.31|276.41|276.26|325
1698201000000|2023-10-25 02:30:00|276.41|276.26|276.66|276.51|276.66|276.51|276.41|276.26|244
1698201300000|2023-10-25 02:35:00|276.71|276.46|276.56|276.36|276.71|276.51|276.56|276.36|282
1698201600000|2023-10-25 02:40:00|276.51|276.41|276.56|276.41|276.56|276.41|276.41|276.26|237
1698201900000|2023-10-25 02:45:00|276.61|276.46|276.71|276.51|276.71|276.56|276.61|276.41|231
1698202200000|2023-10-25 02:50:00|276.76|276.56|276.71|276.56|276.86|276.71|276.66|276.51|247
1698202500000|2023-10-25 02:55:00|276.76|276.61|276.86|276.71|276.86|276.71|276.71|276.56|155
1698202800000|2023-10-25 03:00:00|276.91|276.76|276.91|276.76|277.01|276.86|276.86|276.71|323
1698203100000|2023-10-25 03:05:00|276.86|276.71|276.86|276.66|276.86|276.71|276.71|276.51|349
1698203400000|2023-10-25 03:10:00|276.81|276.71|276.81|276.66|276.91|276.76|276.66|276.51|246
1698203700000|2023-10-25 03:15:00|276.76|276.61|276.81|276.66|276.81|276.66|276.66|276.46|347
1698204000000|2023-10-25 03:20:00|276.86|276.71|276.61|276.46|277.01|276.86|276.51|276.36|336
1698204300000|2023-10-25 03:25:00|276.56|276.41|276.66|276.51|276.76|276.61|276.56|276.41|224
1698204600000|2023-10-25 03:30:00|276.71|276.46|276.66|276.46|276.86|276.66|276.61|276.46|357
1698204900000|2023-10-25 03:35:00|276.61|276.41|276.51|276.31|276.61|276.46|276.46|276.31|203
1698205200000|2023-10-25 03:40:00|276.46|276.36|276.46|276.31|276.51|276.36|276.41|276.21|237
1698205500000|2023-10-25 03:45:00|276.41|276.26|276.51|276.36|276.56|276.41|276.41|276.26|194
1698205800000|2023-10-25 03:50:00|276.46|276.31|276.26|276.11|276.51|276.36|276.26|276.06|194
1698206100000|2023-10-25 03:55:00|276.21|276.06|276.16|275.96|276.36|276.16|276.11|275.91|213
1698206400000|2023-10-25 04:00:00|276.11|276.01|276.16|276.01|276.31|276.16|276.11|275.96|324
1698206700000|2023-10-25 04:05:00|276.11|275.96|276.16|276.01|276.26|276.06|276.06|275.91|198
1698207000000|2023-10-25 04:10:00|276.11|275.96|276.01|275.86|276.11|275.96|276.01|275.86|326
1698207300000|2023-10-25 04:15:00|276.06|275.91|276.16|276.01|276.36|276.21|276.06|275.91|191
1698207600000|2023-10-25 04:20:00|276.21|276.06|276.41|276.21|276.41|276.21|276.21|276.06|897
1698207900000|2023-10-25 04:25:00|276.36|276.26|276.36|276.16|276.36|276.26|276.21|276.06|133
1698208200000|2023-10-25 04:30:00|276.41|276.21|276.31|276.11|276.46|276.26|276.31|276.11|255
1698208500000|2023-10-25 04:35:00|276.26|276.16|276.31|276.11|276.31|276.16|276.26|276.11|91
1698208800000|2023-10-25 04:40:00|276.26|276.16|276.36|276.21|276.41|276.26|276.26|276.16|159
1698209100000|2023-10-25 04:45:00|276.31|276.16|276.31|276.16|276.31|276.16|276.26|276.11|128
1698209400000|2023-10-25 04:50:00|276.36|276.21|276.36|276.21|276.46|276.26|276.31|276.16|168
1698209700000|2023-10-25 04:55:00|276.41|276.26|276.36|276.21|276.41|276.26|276.36|276.21|170
1698210000000|2023-10-25 05:00:00|276.41|276.26|276.26|276.11|276.56|276.41|276.21|276.06|415
1698210300000|2023-10-25 05:05:00|276.36|276.21|276.61|276.41|276.61|276.41|276.31|276.16|292
1698210600000|2023-10-25 05:10:00|276.56|276.46|276.41|276.21|276.61|276.46|276.41|276.21|246
1698210900000|2023-10-25 05:15:00|276.46|276.26|276.31|276.11|276.46|276.31|276.26|276.11|224
1698211200000|2023-10-25 05:20:00|276.26|276.16|276.31|276.16|276.31|276.16|276.16|275.96|153
1698211500000|2023-10-25 05:25:00|276.36|276.21|276.21|276.06|276.36|276.21|276.21|276.06|200
1698211800000|2023-10-25 05:30:00|276.16|276.01|276.11|275.96|276.21|276.06|276.06|275.91|266
1698212100000|2023-10-25 05:35:00|276.16|276.01|276.11|275.96|276.26|276.06|276.06|275.91|243
1698212400000|2023-10-25 05:40:00|276.06|275.91|276.11|275.96|276.21|276.06|276.06|275.86|722
1698212700000|2023-10-25 05:45:00|276.06|275.91|275.96|275.81|276.11|275.96|275.86|275.71|225
1698213000000|2023-10-25 05:50:00|275.91|275.76|275.86|275.71|275.96|275.81|275.81|275.66|167
1698213300000|2023-10-25 05:55:00|275.91|275.76|276.01|275.86|276.01|275.86|275.86|275.71|169
1698213600000|2023-10-25 06:00:00|276.06|275.91|276.11|275.96|276.16|276.01|276.01|275.86|1137
1698213900000|2023-10-25 06:05:00|276.16|276.01|276.11|275.96|276.26|276.06|276.11|275.96|221
1698214200000|2023-10-25 06:10:00|276.16|276.01|275.81|275.66|276.16|276.01|275.81|275.66|254
1698214500000|2023-10-25 06:15:00|275.76|275.61|275.86|275.66|275.91|275.76|275.71|275.56|254
1698214800000|2023-10-25 06:20:00|275.91|275.71|275.96|275.81|276.01|275.86|275.86|275.66|186
1698215100000|2023-10-25 06:25:00|276.01|275.86|276.16|276.01|276.16|276.01|276.01|275.86|143
1698215400000|2023-10-25 06:30:00|276.11|275.96|276.11|275.96|276.11|275.96|276.06|275.91|198
1698215700000|2023-10-25 06:35:00|276.06|275.91|276.01|275.86|276.11|275.96|276.01|275.86|157
1698216000000|2023-10-25 06:40:00|276.06|275.91|275.96|275.81|276.11|275.96|275.91|275.76|182
1698216300000|2023-10-25 06:45:00|275.91|275.76|275.81|275.66|275.91|275.76|275.81|275.66|243
1698216600000|2023-10-25 06:50:00|275.86|275.71|275.76|275.61|275.86|275.71|275.71|275.51|229
1698216900000|2023-10-25 06:55:00|275.71|275.56|275.71|275.56|275.71|275.56|275.61|275.46|279
1698217200000|2023-10-25 07:00:00|275.76|275.61|275.61|275.41|275.81|275.66|275.56|275.41|394
1698217500000|2023-10-25 07:05:00|275.56|275.46|275.76|275.61|275.86|275.71|275.56|275.41|422
1698217800000|2023-10-25 07:10:00|275.81|275.66|275.56|275.41|275.81|275.66|275.56|275.36|257
1698218100000|2023-10-25 07:15:00|275.51|275.36|275.46|275.31|275.56|275.41|275.41|275.26|394
1698218400000|2023-10-25 07:20:00|275.41|275.26|275.41|275.21|275.46|275.31|275.26|275.11|475
1698218700000|2023-10-25 07:25:00|275.46|275.26|275.41|275.26|275.46|275.31|275.21|275.06|377
1698219000000|2023-10-25 07:30:00|275.36|275.21|275.41|275.26|275.46|275.31|275.36|275.21|362
1698219300000|2023-10-25 07:35:00|275.46|275.31|275.21|275.06|275.46|275.31|275.21|275.06|247
1698219600000|2023-10-25 07:40:00|275.26|275.11|275.31|275.16|275.41|275.21|275.21|275.11|324
1698219900000|2023-10-25 07:45:00|275.26|275.11|275.41|275.21|275.51|275.36|275.26|275.11|380
1698220200000|2023-10-25 07:50:00|275.36|275.26|275.36|275.21|275.41|275.26|275.31|275.16|216
1698220500000|2023-10-25 07:55:00|275.41|275.26|275.51|275.36|275.56|275.41|275.41|275.26|233
1698220800000|2023-10-25 08:00:00|275.56|275.41|275.46|275.31|275.61|275.46|275.41|275.26|293
1698221100000|2023-10-25 08:05:00|275.51|275.36|275.51|275.36|275.56|275.41|275.41|275.26|278
1698221400000|2023-10-25 08:10:00|275.56|275.41|275.46|275.31|275.56|275.41|275.41|275.26|317
1698221700000|2023-10-25 08:15:00|275.41|275.26|275.36|275.21|275.46|275.31|275.31|275.16|275
1698222000000|2023-10-25 08:20:00|275.41|275.16|275.51|275.36|275.51|275.36|275.31|275.16|224
1698222300000|2023-10-25 08:25:00|275.56|275.41|275.71|275.56|275.76|275.56|275.56|275.36|253
1698222600000|2023-10-25 08:30:00|275.76|275.61|275.71|275.56|275.76|275.61|275.66|275.51|543
1698222900000|2023-10-25 08:35:00|275.76|275.61|275.66|275.51|275.76|275.61|275.66|275.51|154
1698223200000|2023-10-25 08:40:00|275.61|275.46|275.76|275.61|275.76|275.61|275.61|275.46|337
1698223500000|2023-10-25 08:45:00|275.71|275.56|275.61|275.46|275.76|275.56|275.61|275.46|1197
1698223800000|2023-10-25 08:50:00|275.56|275.41|275.61|275.46|275.61|275.46|275.51|275.36|520
1698224100000|2023-10-25 08:55:00|275.56|275.41|275.61|275.46|275.66|275.51|275.51|275.36|578
1698224400000|2023-10-25 09:00:00|275.56|275.41|275.61|275.41|275.61|275.46|275.51|275.36|668
1698224700000|2023-10-25 09:05:00|275.56|275.36|275.41|275.26|275.56|275.36|275.36|275.21|197
1698225000000|2023-10-25 09:10:00|275.46|275.21|275.36|275.21|275.46|275.31|275.31|275.16|742
1698225300000|2023-10-25 09:15:00|275.31|275.16|275.41|275.21|275.46|275.26|275.26|275.11|137
1698225600000|2023-10-25 09:20:00|275.51|274.91|275.71|275.11|275.71|275.11|275.51|274.91|5
1698225900000|2023-10-25 09:25:00|275.81|275.21|275.81|275.21|275.81|275.21|275.71|275.11|2
1698226200000|2023-10-25 09:30:00|275.71|275.11|275.81|275.21|275.81|275.21|275.71|275.11|0
1698226500000|2023-10-25 09:35:00|275.71|275.11|275.71|275.11|275.71|275.11|275.71|275.11|0
1698226800000|2023-10-25 09:40:00|275.61|275.01|275.61|275.01|275.71|275.11|275.61|275.01|0
1698227100000|2023-10-25 09:45:00|275.51|274.91|275.51|274.91|275.61|275.01|275.41|274.81|0
1698227400000|2023-10-25 09:50:00|275.46|275.26|275.56|275.41|275.56|275.41|275.36|275.21|477
1698227700000|2023-10-25 09:55:00|275.51|275.36|275.51|275.31|275.56|275.41|275.51|275.31|400
1698228000000|2023-10-25 10:00:00|275.56|275.36|275.51|275.36|275.56|275.41|275.46|275.31|8
1698228300000|2023-10-25 10:05:00|275.46|275.31|275.31|275.16|275.51|275.36|275.31|275.16|20
1698228600000|2023-10-25 10:10:00|275.36|275.21|275.46|275.31|275.46|275.31|275.31|275.16|23
1698228900000|2023-10-25 10:15:00|275.41|275.26|275.51|275.36|275.56|275.41|275.41|275.21|46
1698229200000|2023-10-25 10:20:00|275.56|275.31|275.66|275.46|275.66|275.51|275.56|275.31|44
1698229500000|2023-10-25 10:25:00|275.61|275.51|275.81|275.66|275.81|275.66|275.61|275.46|52
1698229800000|2023-10-25 10:30:00|275.86|275.71|275.86|275.71|275.86|275.71|275.81|275.66|12
1698230400000|2023-10-25 10:40:00|275.91|275.76|275.96|275.81|276.01|275.81|275.86|275.71|52
1698230700000|2023-10-25 10:45:00|275.91|275.76|275.91|275.76|275.96|275.81|275.91|275.76|19
1698231000000|2023-10-25 10:50:00|275.96|275.81|276.01|275.86|276.01|275.86|275.96|275.81|22
1698231300000|2023-10-25 10:55:00|275.96|275.81|276.06|275.91|276.06|275.91|275.96|275.81|14
1698231600000|2023-10-25 11:00:00|276.11|275.96|276.11|275.96|276.11|275.96|276.06|275.91|1
1698231900000|2023-10-25 11:05:00|276.06|275.91|276.16|275.96|276.16|275.96|276.06|275.91|2
1698232200000|2023-10-25 11:10:00|276.11|276.01|276.11|275.91|276.16|276.01|276.06|275.91|14
1698232500000|2023-10-25 11:15:00|276.06|275.96|276.01|275.86|276.11|275.96|276.01|275.86|4
1698232800000|2023-10-25 11:20:00|276.06|275.91|276.16|275.96|276.16|276.01|276.01|275.86|16
1698233100000|2023-10-25 11:25:00|276.11|276.01|276.11|275.96|276.11|276.01|276.06|275.91|3
1698233400000|2023-10-25 11:30:00|276.16|275.91|276.11|275.96|276.16|276.01|276.06|275.91|11
1698233700000|2023-10-25 11:35:00|276.06|275.91|276.11|275.96|276.11|275.96|276.06|275.91|19
1698234000000|2023-10-25 11:40:00|276.16|275.91|276.06|275.91|276.16|275.91|276.06|275.86|7
1698234300000|2023-10-25 11:45:00|276.01|275.86|276.06|275.91|276.11|275.91|276.01|275.86|13
1698234600000|2023-10-25 11:50:00|276.01|275.86|276.01|275.86|276.06|275.86|276.01|275.81|14
1698234900000|2023-10-25 11:55:00|275.96|275.81|276.01|275.86|276.01|275.86|275.96|275.81|4
1698235200000|2023-10-25 12:00:00|276.06|275.91|276.16|275.96|276.16|275.96|276.01|275.86|6
1698235500000|2023-10-25 12:05:00|276.11|276.01|276.21|276.01|276.21|276.01|276.11|275.96|3
1698235800000|2023-10-25 12:10:00|276.16|276.06|276.21|276.06|276.26|276.11|276.16|276.01|17
1698236100000|2023-10-25 12:15:00|276.16|276.01|276.21|276.01|276.21|276.06|276.11|275.96|7
1698236400000|2023-10-25 12:20:00|276.16|276.06|276.21|276.06|276.21|276.06|276.16|276.01|1
1698236700000|2023-10-25 12:25:00|276.16|276.01|276.11|275.96|276.21|276.06|276.11|275.96|3
1698237000000|2023-10-25 12:30:00|276.16|276.01|276.21|276.06|276.21|276.06|276.11|276.01|1
1698237300000|2023-10-25 12:35:00|276.16|276.01|276.11|275.96|276.21|276.01|276.06|275.91|31
1698237600000|2023-10-25 12:40:00|276.16|276.01|275.96|275.81|276.16|276.01|275.96|275.76|10
1698237900000|2023-10-25 12:45:00|276.01|275.76|276.11|275.96|276.11|275.96|276.01|275.76|13
1698238200000|2023-10-25 12:50:00|276.06|275.91|276.01|275.86|276.06|275.91|275.96|275.81|5
1698238500000|2023-10-25 12:55:00|275.96|275.81|275.86|275.71|276.01|275.86|275.86|275.71|27
1698238800000|2023-10-25 13:00:00|275.91|275.66|275.91|275.71|275.96|275.81|275.91|275.66|7
1698239100000|2023-10-25 13:05:00|275.86|275.76|275.96|275.81|276.01|275.81|275.86|275.71|8
1698239400000|2023-10-25 13:10:00|276.01|275.76|275.91|275.76|276.01|275.86|275.91|275.76|88
1698239700000|2023-10-25 13:15:00|275.86|275.71|275.96|275.81|275.96|275.81|275.86|275.71|8
1698240000000|2023-10-25 13:20:00|275.91|275.76|275.86|275.71|275.96|275.81|275.86|275.71|7
1698240300000|2023-10-25 13:25:00|275.81|275.66|275.71|275.51|275.86|275.71|275.71|275.51|93
1698240600000|2023-10-25 13:30:00|275.66|275.46|275.46|275.31|276.01|275.81|275.36|275.21|430
1698240900000|2023-10-25 13:35:00|275.51|275.36|275.21|275.01|275.51|275.36|274.96|274.81|325
1698241200000|2023-10-25 13:40:00|275.16|275.06|275.01|274.81|275.16|275.06|275.01|274.81|106
1698241500000|2023-10-25 13:45:00|274.96|274.76|274.61|274.46|274.96|274.81|274.56|274.36|174
1698241800000|2023-10-25 13:50:00|274.66|274.51|274.86|274.66|274.86|274.66|274.61|274.46|46
1698242100000|2023-10-25 13:55:00|274.91|274.71|275.06|274.91|275.06|274.91|274.86|274.66|90
1698242400000|2023-10-25 14:00:00|275.01|274.86|274.76|274.61|275.06|274.86|274.66|274.51|1116
1698242700000|2023-10-25 14:05:00|274.71|274.56|274.71|274.51|274.86|274.71|274.46|274.31|92
1698243000000|2023-10-25 14:10:00|274.66|274.56|274.61|274.46|274.76|274.61|274.41|274.26|72
1698243300000|2023-10-25 14:15:00|274.56|274.41|274.76|274.61|274.76|274.61|274.56|274.41|54
1698243600000|2023-10-25 14:20:00|274.71|274.56|274.76|274.61|274.81|274.66|274.61|274.41|27
1698243900000|2023-10-25 14:25:00|274.81|274.66|274.81|274.66|274.86|274.71|274.66|274.51|43
1698244200000|2023-10-25 14:30:00|274.76|274.61|275.06|274.91|275.11|274.96|274.71|274.56|90
1698244500000|2023-10-25 14:35:00|275.01|274.86|275.21|275.06|275.36|275.16|274.91|274.76|66
1698244800000|2023-10-25 14:40:00|275.26|275.01|275.31|275.11|275.31|275.16|275.16|275.01|24
1698245100000|2023-10-25 14:45:00|275.26|275.16|275.61|275.46|275.66|275.51|275.26|275.11|73
1698245400000|2023-10-25 14:50:00|275.56|275.41|275.36|275.21|275.56|275.46|275.31|275.11|27
1698245700000|2023-10-25 14:55:00|275.31|275.16|275.46|275.31|275.51|275.31|275.31|275.16|34
1698246000000|2023-10-25 15:00:00|275.51|275.36|275.81|275.61|275.91|275.76|275.51|275.36|69
1698246300000|2023-10-25 15:05:00|275.76|275.56|275.86|275.71|276.01|275.86|275.71|275.56|67
1698246600000|2023-10-25 15:10:00|275.91|275.76|275.91|275.71|275.96|275.81|275.76|275.61|28
1698246900000|2023-10-25 15:15:00|275.86|275.66|276.06|275.91|276.06|275.91|275.81|275.61|28
1698247200000|2023-10-25 15:20:00|276.01|275.86|275.61|275.46|276.06|275.86|275.56|275.41|98
1698247500000|2023-10-25 15:25:00|275.56|275.41|275.66|275.51|275.81|275.61|275.46|275.31|455
1698247800000|2023-10-25 15:30:00|275.71|275.56|275.66|275.46|275.86|275.66|275.66|275.46|114
1698248100000|2023-10-25 15:35:00|275.61|275.51|275.66|275.51|275.76|275.61|275.51|275.36|21
1698248400000|2023-10-25 15:40:00|275.61|275.46|275.61|275.41|275.71|275.56|275.46|275.31|20
1698248700000|2023-10-25 15:45:00|275.56|275.36|275.61|275.46|275.76|275.56|275.56|275.36|17
1698249000000|2023-10-25 15:50:00|275.56|275.41|275.51|275.36|275.61|275.46|275.41|275.26|60
1698249300000|2023-10-25 15:55:00|275.56|275.41|275.36|275.21|275.56|275.41|275.36|275.21|19
1698249600000|2023-10-25 16:00:00|275.31|275.16|275.31|275.16|275.36|275.21|275.21|275.06|55
1698249900000|2023-10-25 16:05:00|275.36|275.21|275.31|275.16|275.46|275.31|275.21|275.06|18
1698250200000|2023-10-25 16:10:00|275.26|275.11|275.26|275.11|275.31|275.16|275.16|274.96|21
1698250500000|2023-10-25 16:15:00|275.21|275.06|275.26|275.11|275.31|275.16|275.16|275.01|47
1698250800000|2023-10-25 16:20:00|275.21|275.06|275.36|275.21|275.41|275.26|275.21|275.06|54
1698251100000|2023-10-25 16:25:00|275.41|275.26|275.41|275.26|275.51|275.31|275.41|275.21|28
1698251400000|2023-10-25 16:30:00|275.46|275.31|275.61|275.46|275.66|275.51|275.46|275.26|33
1698251700000|2023-10-25 16:35:00|275.56|275.41|275.46|275.31|275.61|275.41|275.46|275.31|5
1698252000000|2023-10-25 16:40:00|275.41|275.26|275.46|275.26|275.46|275.31|275.26|275.11|33
1698252300000|2023-10-25 16:45:00|275.41|275.31|275.26|275.06|275.46|275.31|275.26|275.06|21
1698252600000|2023-10-25 16:50:00|275.21|275.11|275.11|274.91|275.26|275.11|275.06|274.91|62
1698252900000|2023-10-25 16:55:00|275.06|274.86|275.06|274.86|275.11|274.96|274.96|274.76|32
1698253200000|2023-10-25 17:00:00|275.01|274.91|274.86|274.71|275.21|275.01|274.81|274.66|26
1698253500000|2023-10-25 17:05:00|274.91|274.76|274.86|274.71|275.01|274.81|274.81|274.61|36
1698253800000|2023-10-25 17:10:00|274.81|274.66|274.86|274.66|274.91|274.76|274.76|274.61|28
1698254100000|2023-10-25 17:15:00|274.91|274.71|274.81|274.61|274.91|274.76|274.66|274.51|45
1698254400000|2023-10-25 17:20:00|274.76|274.66|274.96|274.76|274.96|274.81|274.76|274.61|31
1698254700000|2023-10-25 17:25:00|274.91|274.71|274.76|274.61|274.96|274.76|274.71|274.56|20
1698255000000|2023-10-25 17:30:00|274.81|274.56|274.71|274.51|274.81|274.61|274.61|274.41|25
1698255300000|2023-10-25 17:35:00|274.66|274.46|274.61|274.46|274.76|274.61|274.56|274.36|17
1698255600000|2023-10-25 17:40:00|274.66|274.51|274.51|274.36|274.66|274.51|274.46|274.31|6
1698255900000|2023-10-25 17:45:00|274.46|274.31|274.51|274.36|274.61|274.46|274.46|274.31|21
1698256200000|2023-10-25 17:50:00|274.46|274.31|274.41|274.26|274.51|274.36|274.41|274.26|27
1698256500000|2023-10-25 17:55:00|274.46|274.31|274.61|274.46|274.71|274.51|274.46|274.31|12
1698256800000|2023-10-25 18:00:00|274.66|274.51|274.66|274.46|274.71|274.56|274.61|274.41|5
1698257100000|2023-10-25 18:05:00|274.61|274.41|274.61|274.46|274.71|274.51|274.56|274.41|3
1698257400000|2023-10-25 18:10:00|274.66|274.51|274.76|274.61|274.81|274.66|274.56|274.41|11
1698257700000|2023-10-25 18:15:00|274.81|274.56|274.81|274.66|274.81|274.66|274.71|274.56|5
1698258000000|2023-10-25 18:20:00|274.86|274.71|274.81|274.66|274.86|274.71|274.76|274.61|3
1698258300000|2023-10-25 18:25:00|274.86|274.71|274.76|274.56|274.91|274.76|274.71|274.51|12
1698258600000|2023-10-25 18:30:00|274.71|274.61|274.76|274.61|274.86|274.66|274.71|274.51|127
1698258900000|2023-10-25 18:35:00|274.81|274.66|274.71|274.56|274.81|274.66|274.66|274.51|16
1698259200000|2023-10-25 18:40:00|274.76|274.51|274.66|274.46|274.76|274.56|274.61|274.46|2
1698259500000|2023-10-25 18:45:00|274.61|274.51|274.66|274.46|274.76|274.56|274.56|274.41|8
1698259800000|2023-10-25 18:50:00|274.61|274.51|274.81|274.61|274.81|274.66|274.61|274.46|2
1698260100000|2023-10-25 18:55:00|274.86|274.66|274.86|274.71|274.96|274.81|274.81|274.61|9
1698260400000|2023-10-25 19:00:00|274.91|274.66|274.81|274.66|274.91|274.76|274.81|274.61|4
1698260700000|2023-10-25 19:05:00|274.86|274.71|274.91|274.71|274.91|274.71|274.76|274.61|15
1698261000000|2023-10-25 19:10:00|274.96|274.76|274.86|274.71|274.96|274.81|274.86|274.66|3
1698261300000|2023-10-25 19:15:00|274.91|274.76|274.96|274.76|274.96|274.81|274.86|274.71|10
1698261600000|2023-10-25 19:20:00|274.91|274.81|275.01|274.86|275.01|274.86|274.91|274.76|1
1698261900000|2023-10-25 19:25:00|275.06|274.81|274.96|274.76|275.06|274.86|274.91|274.76|1
1698262200000|2023-10-25 19:30:00|275.01|274.81|274.96|274.81|275.06|274.91|274.96|274.81|5
1698262500000|2023-10-25 19:35:00|275.01|274.86|275.01|274.81|275.06|274.91|274.96|274.81|6
1698262800000|2023-10-25 19:40:00|274.96|274.76|274.81|274.61|275.01|274.76|274.76|274.61|4
1698263100000|2023-10-25 19:45:00|274.76|274.66|274.86|274.66|274.91|274.71|274.76|274.61|1
1698263400000|2023-10-25 19:50:00|274.91|274.71|274.71|274.56|274.91|274.71|274.71|274.56|4
1698263700000|2023-10-25 19:55:00|274.76|274.61|274.81|274.66|274.86|274.71|274.71|274.51|34
1698264000000|2023-10-25 20:00:00|274.86|274.71|275.01|274.86|275.01|274.86|274.86|274.66|3
1698264300000|2023-10-25 20:05:00|274.96|274.81|275.06|274.91|275.11|274.91|274.91|274.76|8
1698264600000|2023-10-25 20:10:00|275.11|274.96|275.16|274.96|275.16|275.01|275.06|274.91|4
1698264900000|2023-10-25 20:15:00|275.11|275.01|275.16|275.01|275.26|275.06|275.06|274.91|12
1698265200000|2023-10-25 20:20:00|275.11|274.96|275.16|274.96|275.21|275.06|275.11|274.96|1
1698265500000|2023-10-25 20:25:00|275.21|275.01|275.16|274.96|275.21|275.01|275.11|274.96|0
1698265800000|2023-10-25 20:30:00|275.11|275.01|275.11|274.91|275.16|275.01|275.06|274.91|0
1698266100000|2023-10-25 20:35:00|275.16|274.96|275.11|274.91|275.16|274.96|275.11|274.91|0
1698266400000|2023-10-25 20:40:00|275.06|274.96|275.16|274.96|275.16|274.96|275.06|274.96|15
1698266700000|2023-10-25 20:45:00||275.01||274.96||275.01||274.96|2
1698267000000|2023-10-25 20:50:00|275.11|275.01|275.16|274.96|275.16|275.01|275.11|274.96|0
1698267300000|2023-10-25 20:55:00|275.11|275.01|275.16|274.61|275.21|275.06|275.11|274.61|32
1698267600000|2023-10-25 21:00:00|275.31|274.66|275.31|274.56|275.31|274.66|275.31|274.56|0
1698268200000|2023-10-25 21:10:00|275.21|274.61|275.21|274.61|275.21|274.61|275.21|274.61|0
1698268500000|2023-10-25 21:15:00|275.31|274.71|275.21|274.61|275.31|274.71|275.21|274.61|1
1698269100000|2023-10-25 21:25:00|275.31|274.71|275.21|274.61|275.31|274.71|275.21|274.61|0
1698269400000|2023-10-25 21:30:00|275.31|274.71|275.31|274.71|275.31|274.71|275.31|274.71|0
1698270300000|2023-10-25 21:45:00|275.21|274.61|275.21|274.61|275.21|274.61|275.21|274.61|0
1698270600000|2023-10-25 21:50:00|275.11|274.51|275.21|274.61|275.21|274.61|275.11|274.51|0
1698270900000|2023-10-25 21:55:00|275.11|274.51|275.11|274.51|275.21|274.61|275.11|274.51|0
1698271200000|2023-10-25 22:00:00|274.91|274.31|274.61|274.01|275.01|274.41|274.61|274.01|0
1698271500000|2023-10-25 22:05:00|274.71|274.11|273.41|272.81|274.71|274.11|273.41|272.81|0
1698271800000|2023-10-25 22:10:00|273.51|272.91|273.01|272.41|273.51|272.91|272.91|272.31|0
1698272100000|2023-10-25 22:15:00|272.91|272.31|273.01|272.41|273.01|272.41|272.91|272.31|0
1698272400000|2023-10-25 22:20:00|273.11|272.51|273.01|272.41|273.11|272.51|272.91|272.31|0
1698272700000|2023-10-25 22:25:00|273.11|272.51|273.11|272.51|273.11|272.51|272.91|272.31|0
1698273000000|2023-10-25 22:30:00|273.21|272.61|273.11|272.51|273.21|272.61|273.11|272.51|0
1698273300000|2023-10-25 22:35:00|273.01|272.41|273.21|272.61|273.21|272.61|273.01|272.41|0
1698273600000|2023-10-25 22:40:00|273.31|272.71|273.21|272.61|273.31|272.71|273.21|272.61|0
1698273900000|2023-10-25 22:45:00|273.11|272.51|273.11|272.51|273.21|272.61|273.11|272.51|0
1698274200000|2023-10-25 22:50:00|273.21|272.61|273.11|272.51|273.21|272.61|273.11|272.51|0
1698274500000|2023-10-25 22:55:00|273.21|272.61|273.21|272.61|273.21|272.61|273.11|272.51|0
1698274800000|2023-10-25 23:00:00|273.11|272.51|273.21|272.61|273.21|272.61|273.11|272.51|0
1698275100000|2023-10-25 23:05:00|273.11|272.51|273.21|272.61|273.21|272.61|273.11|272.51|0
1698275400000|2023-10-25 23:10:00|273.11|272.51|273.11|272.51|273.11|272.51|273.11|272.51|0
1698275700000|2023-10-25 23:15:00|273.01|272.41|273.01|272.41|273.11|272.51|273.01|272.41|0
1698276000000|2023-10-25 23:20:00|272.91|272.31|272.81|272.21|273.01|272.41|272.81|272.21|0
1698276300000|2023-10-25 23:25:00|272.91|272.31|272.91|272.31|272.91|272.31|272.81|272.21|0
1698276600000|2023-10-25 23:30:00|273.01|272.41|273.01|272.41|273.01|272.41|272.91|272.31|0
1698276900000|2023-10-25 23:35:00|272.91|272.31|273.01|272.41|273.01|272.41|272.91|272.31|0
1698277200000|2023-10-25 23:40:00|272.91|272.31|273.01|272.41|273.01|272.41|272.91|272.31|0
1698277500000|2023-10-25 23:45:00|273.11|272.51|273.11|272.51|273.11|272.51|273.11|272.51|0
1698278400000|2023-10-26 00:00:00|273.21|272.61|273.21|272.61|273.21|272.61|273.11|272.51|0
1698278700000|2023-10-26 00:05:00|273.11|272.51|273.31|272.71|273.31|272.71|273.11|272.51|0
1698279000000|2023-10-26 00:10:00|273.21|272.61|273.41|272.81|273.41|272.81|273.21|272.61|0
1698279300000|2023-10-26 00:15:00|273.31|272.71|273.31|272.71|273.41|272.81|273.31|272.71|0
1698279600000|2023-10-26 00:20:00|273.51|272.91|273.71|273.11|273.71|273.11|273.51|272.91|0
1698279900000|2023-10-26 00:25:00|273.91|273.31|274.11|273.51|274.21|273.61|273.91|273.31|0
1698280200000|2023-10-26 00:30:00|274.81|273.76|274.51|274.36|274.86|274.71|274.26|273.76|625
1698280500000|2023-10-26 00:35:00|274.56|274.41|274.71|274.56|274.76|274.61|274.36|274.21|345
1698280800000|2023-10-26 00:40:00|274.76|274.61|274.51|274.36|274.76|274.61|274.41|274.26|324
1698281100000|2023-10-26 00:45:00|274.61|274.31|274.16|274.01|274.61|274.41|274.06|273.86|273
1698281400000|2023-10-26 00:50:00|274.11|273.96|274.11|273.96|274.31|274.11|273.96|273.76|430
1698281700000|2023-10-26 00:55:00|274.06|273.86|273.61|273.41|274.06|273.91|273.61|273.41|405
1698282000000|2023-10-26 01:00:00|273.46|273.31|274.01|273.86|274.06|273.91|273.46|273.31|1636
1698282300000|2023-10-26 01:05:00|273.96|273.81|273.81|273.66|274.21|274.01|273.76|273.61|1042
1698282600000|2023-10-26 01:10:00|273.76|273.61|274.26|274.11|274.26|274.11|273.66|273.46|543
1698282900000|2023-10-26 01:15:00|274.16|274.01|274.41|274.26|274.46|274.31|273.96|273.81|1018
1698283200000|2023-10-26 01:20:00|274.31|274.16|274.46|274.26|274.56|274.41|274.31|274.11|544
1698283500000|2023-10-26 01:25:00|274.41|274.21|274.54|274.34|274.54|274.39|274.26|274.11|15413
1698283800000|2023-10-26 01:30:00|274.49|274.39|274.79|274.64|274.89|274.74|274.49|274.34|1210
1698284100000|2023-10-26 01:35:00|274.84|274.69|274.99|274.84|275.09|274.94|274.84|274.64|1056
1698284400000|2023-10-26 01:40:00|275.04|274.89|275.09|274.89|275.24|275.09|275.04|274.84|324
1698284700000|2023-10-26 01:45:00|275.04|274.94|274.74|274.54|275.09|274.94|274.69|274.54|444
1698285000000|2023-10-26 01:50:00|274.69|274.59|273.84|273.69|274.74|274.59|273.79|273.64|721
1698285300000|2023-10-26 01:55:00|273.89|273.74|273.49|273.29|274.04|273.84|273.44|273.24|270
1698285600000|2023-10-26 02:00:00|273.44|273.24|273.29|273.14|273.64|273.44|273.24|273.04|482
1698285900000|2023-10-26 02:05:00|273.34|273.09|273.39|273.24|273.44|273.29|273.19|273.04|669
1698286200000|2023-10-26 02:10:00|273.44|273.29|273.24|273.04|273.74|273.54|273.19|272.99|284
1698286500000|2023-10-26 02:15:00|273.19|272.99|273.04|272.89|273.24|273.09|272.99|272.84|308
1698286800000|2023-10-26 02:20:00|272.99|272.84|272.69|272.54|273.04|272.89|272.69|272.49|359
1698287100000|2023-10-26 02:25:00|272.74|272.49|272.59|272.44|272.89|272.74|272.59|272.44|297
1698287400000|2023-10-26 02:30:00|272.64|272.39|272.59|272.44|272.79|272.64|272.54|272.39|633
1698287700000|2023-10-26 02:35:00|272.64|272.49|272.69|272.54|272.69|272.54|272.54|272.34|289
1698288000000|2023-10-26 02:40:00|272.64|272.49|272.99|272.84|272.99|272.84|272.64|272.49|238
1698288300000|2023-10-26 02:45:00|272.94|272.79|272.99|272.79|273.14|272.94|272.94|272.79|233
1698288600000|2023-10-26 02:50:00|272.94|272.84|272.99|272.84|273.19|272.99|272.94|272.79|328
1698288900000|2023-10-26 02:55:00|273.04|272.89|273.04|272.84|273.09|272.94|272.99|272.79|180
1698289200000|2023-10-26 03:00:00|272.99|272.89|273.04|272.89|273.19|273.04|272.99|272.84|223
1698289500000|2023-10-26 03:05:00|273.09|272.84|273.19|273.04|273.24|273.09|272.99|272.84|632
1698289800000|2023-10-26 03:10:00|273.14|272.99|273.09|272.94|273.24|273.09|273.09|272.89|256
1698290100000|2023-10-26 03:15:00|273.14|272.99|273.24|273.09|273.29|273.09|273.04|272.89|1802
1698290400000|2023-10-26 03:20:00|273.29|273.14|273.04|272.89|273.29|273.14|273.04|272.89|307
1698290700000|2023-10-26 03:25:00|273.09|272.94|273.19|273.04|273.29|273.14|273.09|272.89|242
1698291000000|2023-10-26 03:30:00|273.24|273.09|273.39|273.24|273.44|273.29|273.24|273.04|307
1698291300000|2023-10-26 03:35:00|273.44|273.29|273.49|273.29|273.59|273.44|273.39|273.24|199
1698291600000|2023-10-26 03:40:00|273.44|273.34|273.44|273.29|273.54|273.39|273.34|273.19|279
1698291900000|2023-10-26 03:45:00|273.49|273.34|273.44|273.29|273.49|273.34|273.24|273.09|475
1698292200000|2023-10-26 03:50:00|273.49|273.34|273.29|273.14|273.54|273.39|273.29|273.14|372
1698292500000|2023-10-26 03:55:00|273.34|273.19|273.34|273.19|273.44|273.29|273.29|273.14|3350
1698292800000|2023-10-26 04:00:00|273.39|273.14|273.14|272.94|273.39|273.19|273.14|272.94|5026
1698293100000|2023-10-26 04:05:00|273.19|272.99|273.24|273.04|273.29|273.09|273.14|272.99|321
1698293400000|2023-10-26 04:10:00|273.19|272.99|273.14|272.99|273.19|272.99|273.09|272.89|187
1698293700000|2023-10-26 04:15:00|273.09|272.94|273.19|272.99|273.29|273.09|273.04|272.89|274
1698294000000|2023-10-26 04:20:00|273.29|273.04|273.29|273.14|273.44|273.29|273.24|273.04|255
1698294300000|2023-10-26 04:25:00|273.34|273.09|273.44|273.24|273.44|273.29|273.29|273.09|167
1698294600000|2023-10-26 04:30:00|273.49|273.29|273.54|273.34|273.69|273.49|273.49|273.24|215
1698294900000|2023-10-26 04:35:00|273.49|273.29|273.39|273.24|273.49|273.29|273.34|273.19|162
1698295200000|2023-10-26 04:40:00|273.34|273.19|273.49|273.29|273.49|273.34|273.34|273.19|206
1698295500000|2023-10-26 04:45:00|273.44|273.24|273.39|273.19|273.44|273.29|273.34|273.14|183
1698295800000|2023-10-26 04:50:00|273.34|273.24|273.49|273.29|273.49|273.34|273.29|273.14|169
1698296100000|2023-10-26 04:55:00|273.44|273.34|273.44|273.29|273.44|273.34|273.39|273.24|230
1698296400000|2023-10-26 05:00:00|273.39|273.24|273.54|273.39|273.64|273.49|273.39|273.24|337
1698296700000|2023-10-26 05:05:00|273.59|273.44|273.69|273.54|273.84|273.69|273.59|273.44|327
1698297000000|2023-10-26 05:10:00|273.64|273.49|273.59|273.44|273.69|273.54|273.54|273.39|280
1698297300000|2023-10-26 05:15:00|273.54|273.39|273.64|273.44|273.64|273.44|273.49|273.34|188
1698297600000|2023-10-26 05:20:00|273.59|273.39|273.44|273.29|273.59|273.44|273.44|273.29|240
1698297900000|2023-10-26 05:25:00|273.39|273.24|273.39|273.19|273.49|273.34|273.24|273.09|501
1698298200000|2023-10-26 05:30:00|273.34|273.24|273.44|273.29|273.54|273.39|273.24|273.09|208
1698298500000|2023-10-26 05:35:00|273.49|273.34|273.59|273.44|273.64|273.49|273.44|273.29|223
1698298800000|2023-10-26 05:40:00|273.54|273.39|273.74|273.59|273.74|273.59|273.49|273.34|223
1698299100000|2023-10-26 05:45:00|273.79|273.64|273.74|273.59|273.79|273.64|273.54|273.34|310
1698299400000|2023-10-26 05:50:00|273.79|273.64|273.89|273.74|273.94|273.79|273.74|273.59|226
1698299700000|2023-10-26 05:55:00|273.84|273.69|273.99|273.84|273.99|273.84|273.84|273.64|298
1698300000000|2023-10-26 06:00:00|273.94|273.79|273.74|273.59|273.94|273.79|273.74|273.59|343
1698300300000|2023-10-26 06:05:00|273.79|273.54|273.74|273.59|273.79|273.59|273.64|273.49|216
1698300600000|2023-10-26 06:10:00|273.79|273.64|273.89|273.74|273.89|273.74|273.79|273.64|276
1698300900000|2023-10-26 06:15:00|273.94|273.79|273.89|273.74|273.99|273.84|273.89|273.74|234
1698301200000|2023-10-26 06:20:00|273.94|273.79|274.14|273.99|274.14|273.99|273.94|273.79|287
1698301500000|2023-10-26 06:25:00|274.19|273.94|274.04|273.84|274.19|274.04|274.04|273.84|219
1698301800000|2023-10-26 06:30:00|273.99|273.89|273.94|273.79|274.09|273.94|273.94|273.79|264
1698302100000|2023-10-26 06:35:00|273.89|273.74|273.79|273.59|273.99|273.79|273.74|273.59|239
1698302400000|2023-10-26 06:40:00|273.74|273.54|273.64|273.49|273.74|273.59|273.59|273.44|228
1698302700000|2023-10-26 06:45:00|273.59|273.44|273.59|273.44|273.69|273.54|273.49|273.34|336
1698303000000|2023-10-26 06:50:00|273.64|273.49|273.44|273.24|273.64|273.49|273.39|273.24|434
1698303300000|2023-10-26 06:55:00|273.39|273.29|273.29|273.14|273.44|273.29|273.29|273.14|245
1698303600000|2023-10-26 07:00:00|273.34|273.19|273.29|273.14|273.39|273.24|273.14|272.99|1697
1698303900000|2023-10-26 07:05:00|273.24|273.09|273.04|272.84|273.29|273.14|272.99|272.84|421
1698304200000|2023-10-26 07:10:00|272.99|272.89|272.94|272.74|273.04|272.89|272.84|272.69|418
1698304500000|2023-10-26 07:15:00|272.89|272.79|272.94|272.79|273.04|272.89|272.89|272.74|253
1698304800000|2023-10-26 07:20:00|272.89|272.74|272.99|272.84|273.09|272.94|272.89|272.74|254
1698305100000|2023-10-26 07:25:00|272.94|272.79|273.09|272.94|273.09|272.94|272.89|272.74|534
1698305400000|2023-10-26 07:30:00|273.04|272.89|273.09|272.94|273.14|272.99|272.94|272.79|285
1698305700000|2023-10-26 07:35:00|273.04|272.89|273.14|272.94|273.14|272.99|273.04|272.89|1132
1698306000000|2023-10-26 07:40:00|273.09|272.99|273.24|273.09|273.29|273.09|273.09|272.94|295
1698306300000|2023-10-26 07:45:00|273.29|273.14|273.39|273.24|273.44|273.24|273.24|273.09|230
1698306600000|2023-10-26 07:50:00|273.44|273.29|273.39|273.24|273.54|273.39|273.39|273.19|610
1698306900000|2023-10-26 07:55:00|273.44|273.29|273.44|273.29|273.54|273.39|273.39|273.24|250
1698307200000|2023-10-26 08:00:00|273.39|273.24|273.44|273.29|273.49|273.34|273.39|273.19|244
1698307500000|2023-10-26 08:05:00|273.39|273.24|273.49|273.29|273.49|273.34|273.34|273.19|832
1698307800000|2023-10-26 08:10:00|273.44|273.24|273.44|273.24|273.49|273.34|273.34|273.19|412
1698308100000|2023-10-26 08:15:00|273.39|273.29|273.29|273.09|273.44|273.29|273.24|273.09|333
1698308400000|2023-10-26 08:20:00|273.24|273.14|273.14|272.99|273.29|273.14|273.14|272.99|251
1698308700000|2023-10-26 08:25:00|273.19|272.94|273.04|272.89|273.19|273.04|273.04|272.89|234
1698309000000|2023-10-26 08:30:00|273.09|272.94|273.19|273.04|273.19|273.04|273.04|272.89|628
1698309300000|2023-10-26 08:35:00|273.14|272.99|273.19|273.04|273.19|273.04|273.09|272.94|453
1698309600000|2023-10-26 08:40:00|273.24|272.99|273.24|273.09|273.24|273.09|273.14|272.99|291
1698309900000|2023-10-26 08:45:00|273.19|273.04|273.29|273.14|273.29|273.14|273.14|272.99|421
1698310200000|2023-10-26 08:50:00|273.34|273.19|273.39|273.24|273.39|273.24|273.29|273.14|413
1698310500000|2023-10-26 08:55:00|273.44|273.29|273.49|273.34|273.54|273.34|273.39|273.24|1305
1698310800000|2023-10-26 09:00:00|273.44|273.29|273.89|273.74|273.89|273.74|273.44|273.29|822
1698311100000|2023-10-26 09:05:00|273.94|273.79|273.99|273.79|273.99|273.84|273.84|273.69|1242
1698311400000|2023-10-26 09:10:00|274.04|273.84|273.84|273.69|274.04|273.89|273.84|273.69|343
1698311700000|2023-10-26 09:15:00|273.89|273.64|273.74|273.59|273.89|273.64|273.74|273.54|54
1698312000000|2023-10-26 09:20:00|273.99|273.39|274.29|273.69|274.29|273.69|273.99|273.39|0
1698312300000|2023-10-26 09:25:00|274.39|273.79|274.39|273.79|274.39|273.79|274.29|273.69|4
1698312600000|2023-10-26 09:30:00|274.29|273.69|274.29|273.69|274.39|273.79|274.29|273.69|0
1698312900000|2023-10-26 09:35:00|274.39|273.79|274.39|273.79|274.39|273.79|274.29|273.69|0
1698313200000|2023-10-26 09:40:00|274.29|273.69|274.39|273.79|274.39|273.79|274.29|273.69|0
1698313500000|2023-10-26 09:45:00|274.29|273.69|274.39|273.79|274.39|273.79|274.29|273.69|0
1698313800000|2023-10-26 09:50:00|273.94|273.84|273.49|273.34|274.09|273.94|272.89|272.69|1314
1698314100000|2023-10-26 09:55:00|273.54|273.29|273.34|273.19|273.54|273.34|273.24|273.09|98
1698314400000|2023-10-26 10:00:00|273.39|273.14|273.24|273.04|273.39|273.14|273.19|272.99|100
1698314700000|2023-10-26 10:05:00|273.19|272.99|273.49|273.34|273.54|273.39|273.19|272.99|40
1698315000000|2023-10-26 10:10:00|273.54|273.39|273.54|273.39|273.59|273.44|273.54|273.34|45
1698315300000|2023-10-26 10:15:00|273.59|273.44|273.64|273.49|273.64|273.49|273.59|273.39|32
1698315600000|2023-10-26 10:20:00|273.59|273.44|273.54|273.34|273.64|273.49|273.49|273.34|50
1698315900000|2023-10-26 10:25:00|273.49|273.39|273.54|273.39|273.59|273.44|273.49|273.34|190
1698316200000|2023-10-26 10:30:00|273.59|273.44|273.49|273.34|273.59|273.44|273.49|273.34|35
1698316500000|2023-10-26 10:35:00|273.54|273.39|273.39|273.19|273.54|273.39|273.34|273.14|38
1698316800000|2023-10-26 10:40:00|273.34|273.14|273.29|273.14|273.39|273.14|273.24|273.09|66
1698317100000|2023-10-26 10:45:00|273.34|273.09|273.34|273.14|273.34|273.19|273.24|273.09|10
1698317400000|2023-10-26 10:50:00|273.29|273.09|273.14|272.94|273.29|273.09|273.14|272.94|6
1698317700000|2023-10-26 10:55:00|273.09|272.99|273.09|272.94|273.14|272.99|273.09|272.94|26
1698318000000|2023-10-26 11:00:00|273.04|272.89|272.94|272.79|273.09|272.94|272.89|272.74|56
1698318300000|2023-10-26 11:05:00|272.99|272.74|272.89|272.74|272.99|272.79|272.84|272.69|48
1698318600000|2023-10-26 11:10:00|272.84|272.69|272.84|272.64|272.89|272.74|272.84|272.64|0
1698318900000|2023-10-26 11:15:00|272.79|272.69|272.89|272.74|272.94|272.79|272.79|272.69|21
1698319200000|2023-10-26 11:20:00|272.94|272.79|272.84|272.69|272.94|272.79|272.84|272.69|9
1698319500000|2023-10-26 11:25:00|272.79|272.64|272.89|272.69|272.89|272.74|272.79|272.59|26
1698319800000|2023-10-26 11:30:00|272.84|272.64|272.74|272.59|272.84|272.64|272.69|272.54|57
1698320100000|2023-10-26 11:35:00|272.69|272.54|272.79|272.59|272.79|272.64|272.69|272.49|17
1698320400000|2023-10-26 11:40:00|272.84|272.64|272.89|272.69|272.89|272.74|272.79|272.59|5
1698320700000|2023-10-26 11:45:00|272.94|272.74|272.84|272.69|272.94|272.74|272.84|272.69|19
1698321000000|2023-10-26 11:50:00|272.89|272.74|272.94|272.74|272.94|272.74|272.79|272.64|10
1698321300000|2023-10-26 11:55:00|272.99|272.79|272.99|272.79|272.99|272.84|272.94|272.79|44
1698321600000|2023-10-26 12:00:00|272.94|272.84|272.94|272.79|272.99|272.84|272.89|272.74|12
1698321900000|2023-10-26 12:05:00|272.99|272.84|273.04|272.84|273.04|272.89|272.94|272.79|314
1698322200000|2023-10-26 12:10:00|272.99|272.89|272.89|272.69|272.99|272.89|272.84|272.64|23
1698322500000|2023-10-26 12:15:00|272.94|272.74|273.14|272.94|273.14|272.99|272.94|272.74|23
1698322800000|2023-10-26 12:20:00|273.09|272.89|273.09|272.94|273.24|273.04|272.99|272.84|5
1698323100000|2023-10-26 12:25:00|273.14|272.89|273.14|272.94|273.24|273.04|273.04|272.89|6
1698323400000|2023-10-26 12:30:00|272.94|272.89|273.59|273.39|273.69|273.49|272.84|272.64|49
1698323700000|2023-10-26 12:35:00|273.54|273.34|273.64|273.44|273.69|273.54|273.49|273.34|232
1698324000000|2023-10-26 12:40:00|273.59|273.49|273.69|273.49|273.79|273.59|273.59|273.39|13
1698324300000|2023-10-26 12:45:00|273.64|273.54|273.74|273.54|273.74|273.59|273.59|273.44|220
1698324600000|2023-10-26 12:50:00|273.69|273.59|273.89|273.74|273.94|273.74|273.69|273.59|59
1698324900000|2023-10-26 12:55:00|273.84|273.69|273.89|273.69|273.94|273.79|273.79|273.64|64
1698325200000|2023-10-26 13:00:00|273.94|273.74|273.89|273.74|273.94|273.74|273.69|273.54|40
1698325500000|2023-10-26 13:05:00|273.84|273.69|273.74|273.59|273.89|273.74|273.74|273.59|59
1698325800000|2023-10-26 13:10:00|273.79|273.64|273.84|273.64|273.84|273.69|273.69|273.54|56
1698326100000|2023-10-26 13:15:00|273.79|273.69|273.84|273.64|273.89|273.74|273.74|273.59|38
1698326400000|2023-10-26 13:20:00|273.89|273.69|273.64|273.44|273.89|273.69|273.59|273.44|33
1698326700000|2023-10-26 13:25:00|273.59|273.49|273.79|273.59|273.79|273.59|273.59|273.44|58
1698327000000|2023-10-26 13:30:00|273.84|273.64|273.79|273.64|273.99|273.79|273.39|273.24|172
1698327300000|2023-10-26 13:35:00|273.74|273.59|272.89|272.69|273.84|273.69|272.89|272.69|160
1698327600000|2023-10-26 13:40:00|272.94|272.74|273.49|273.34|273.59|273.39|272.89|272.69|189
1698327900000|2023-10-26 13:45:00|273.54|273.39|273.09|272.94|273.59|273.44|273.09|272.89|97
1698328200000|2023-10-26 13:50:00|273.14|272.99|273.39|273.24|273.39|273.24|272.99|272.84|91
1698328500000|2023-10-26 13:55:00|273.34|273.19|273.34|273.14|273.44|273.29|273.14|272.99|99
1698328800000|2023-10-26 14:00:00|273.29|273.09|272.89|272.74|273.29|273.14|272.84|272.69|44
1698329100000|2023-10-26 14:05:00|272.84|272.69|272.74|272.59|273.09|272.89|272.74|272.59|84
1698329400000|2023-10-26 14:10:00|272.79|272.64|272.79|272.64|272.94|272.74|272.74|272.54|27
1698329700000|2023-10-26 14:15:00|272.74|272.59|272.59|272.44|272.84|272.69|272.59|272.44|82
1698330000000|2023-10-26 14:20:00|272.64|272.49|272.69|272.49|272.89|272.69|272.59|272.39|225
1698330300000|2023-10-26 14:25:00|272.74|272.54|273.14|272.94|273.29|273.14|272.74|272.54|66
1698330600000|2023-10-26 14:30:00|273.19|272.99|273.09|272.89|273.24|273.09|272.99|272.79|11
1698330900000|2023-10-26 14:35:00|273.04|272.94|273.09|272.89|273.19|272.99|272.94|272.74|2
1698331200000|2023-10-26 14:40:00|273.14|272.94|273.64|273.44|273.69|273.49|273.14|272.89|28
1698331500000|2023-10-26 14:45:00|273.59|273.49|274.04|273.89|274.04|273.89|273.59|273.49|154
1698331800000|2023-10-26 14:50:00|274.09|273.84|274.24|274.09|274.29|274.14|274.04|273.84|641
1698332100000|2023-10-26 14:55:00|274.29|274.04|274.19|273.99|274.34|274.19|274.14|273.94|8
1698332400000|2023-10-26 15:00:00|274.14|274.04|273.94|273.79|274.24|274.04|273.94|273.79|25
1698332700000|2023-10-26 15:05:00|273.99|273.84|273.94|273.74|273.99|273.84|273.79|273.59|56
1698333000000|2023-10-26 15:10:00|273.99|273.79|273.64|273.44|274.04|273.89|273.64|273.44|42
1698333300000|2023-10-26 15:15:00|273.59|273.49|273.69|273.49|273.79|273.59|273.54|273.39|79
1698333600000|2023-10-26 15:20:00|273.64|273.44|273.49|273.34|273.69|273.49|273.44|273.29|14
1698333900000|2023-10-26 15:25:00|273.54|273.39|273.44|273.29|273.54|273.39|273.29|273.09|24
1698334200000|2023-10-26 15:30:00|273.49|273.34|273.39|273.24|273.49|273.34|273.34|273.19|94
1698334500000|2023-10-26 15:35:00|273.44|273.19|273.44|273.24|273.54|273.34|273.29|273.14|43
1698334800000|2023-10-26 15:40:00|273.39|273.29|273.24|273.04|273.44|273.29|273.19|272.99|35
1698335100000|2023-10-26 15:45:00|273.29|273.09|273.34|273.14|273.44|273.24|273.24|273.09|11
1698335400000|2023-10-26 15:50:00|273.29|273.09|273.24|273.09|273.34|273.19|273.24|273.04|63
1698335700000|2023-10-26 15:55:00|273.29|273.14|273.24|273.09|273.39|273.19|273.24|273.04|21
1698336000000|2023-10-26 16:00:00|273.19|273.04|272.89|272.74|273.24|273.09|272.89|272.74|41
1698336300000|2023-10-26 16:05:00|272.84|272.64|272.74|272.54|272.89|272.74|272.64|272.49|25
1698336600000|2023-10-26 16:10:00|272.69|272.59|272.64|272.49|272.74|272.59|272.64|272.44|4
1698336900000|2023-10-26 16:15:00|272.59|272.44|272.39|272.19|272.64|272.49|272.34|272.19|30
1698337200000|2023-10-26 16:20:00|272.34|272.24|272.39|272.24|272.49|272.34|272.34|272.19|72
1698337500000|2023-10-26 16:25:00|272.44|272.29|272.59|272.39|272.59|272.39|272.39|272.24|79
1698337800000|2023-10-26 16:30:00|272.54|272.34|272.44|272.29|272.59|272.44|272.44|272.29|7
1698338100000|2023-10-26 16:35:00|272.39|272.24|272.54|272.39|272.59|272.44|272.39|272.24|29
1698338400000|2023-10-26 16:40:00|272.49|272.34|272.59|272.39|272.69|272.54|272.49|272.34|27
1698338700000|2023-10-26 16:45:00|272.54|272.34|272.49|272.29|272.59|272.39|272.44|272.24|9
1698339000000|2023-10-26 16:50:00|272.44|272.34|272.49|272.29|272.54|272.39|272.44|272.29|7
1698339300000|2023-10-26 16:55:00|272.54|272.34|272.34|272.19|272.54|272.39|272.34|272.19|13
1698339600000|2023-10-26 17:00:00|272.29|272.14|272.64|272.49|272.79|272.59|272.29|272.09|18
1698339900000|2023-10-26 17:05:00|272.59|272.44|272.59|272.44|272.69|272.54|272.54|272.34|17
1698340200000|2023-10-26 17:10:00|272.64|272.39|272.59|272.39|272.64|272.49|272.49|272.29|1
1698340500000|2023-10-26 17:15:00|272.64|272.44|272.64|272.44|272.69|272.54|272.59|272.44|0
1698340800000|2023-10-26 17:20:00|272.59|272.39|272.24|272.04|272.59|272.39|272.19|271.99|8
1698341100000|2023-10-26 17:25:00|272.19|272.09|272.24|272.04|272.29|272.14|272.09|271.94|38
1698341400000|2023-10-26 17:30:00|272.19|272.09|272.44|272.24|272.44|272.29|272.04|271.84|36
1698341700000|2023-10-26 17:35:00|272.39|272.19|272.39|272.19|272.49|272.34|272.34|272.19|6
1698342000000|2023-10-26 17:40:00|272.34|272.24|272.54|272.34|272.59|272.44|272.34|272.19|10
1698342300000|2023-10-26 17:45:00|272.59|272.39|272.69|272.54|272.79|272.59|272.54|272.34|6
1698342600000|2023-10-26 17:50:00|272.74|272.49|272.69|272.49|272.74|272.54|272.64|272.44|12
1698342900000|2023-10-26 17:55:00|272.64|272.54|272.74|272.59|272.79|272.64|272.59|272.44|14
1698343200000|2023-10-26 18:00:00|272.79|272.64|272.74|272.59|272.89|272.69|272.69|272.54|3
1698343500000|2023-10-26 18:05:00|272.79|272.54|272.89|272.74|272.94|272.79|272.74|272.54|14
1698343800000|2023-10-26 18:10:00|272.94|272.79|273.04|272.89|273.09|272.94|272.89|272.74|12
1698344100000|2023-10-26 18:15:00|273.09|272.94|273.04|272.89|273.14|272.94|272.99|272.84|6
1698344400000|2023-10-26 18:20:00|273.09|272.94|272.94|272.79|273.14|272.94|272.94|272.79|0
1698344700000|2023-10-26 18:25:00|272.89|272.74|273.14|272.94|273.14|272.99|272.84|272.69|11
1698345000000|2023-10-26 18:30:00|273.09|272.89|273.24|273.09|273.34|273.19|272.99|272.84|43
1698345300000|2023-10-26 18:35:00|273.29|273.04|273.19|272.99|273.29|273.09|273.09|272.94|8
1698345600000|2023-10-26 18:40:00|273.14|272.94|273.19|272.99|273.29|273.14|273.09|272.94|89
1698345900000|2023-10-26 18:45:00|273.14|273.04|273.24|273.04|273.34|273.14|273.14|273.04|56
1698346200000|2023-10-26 18:50:00|273.29|273.09|273.34|273.19|273.39|273.19|273.19|273.04|6
1698346500000|2023-10-26 18:55:00|273.39|273.14|273.44|273.24|273.44|273.29|273.34|273.14|17
1698346800000|2023-10-26 19:00:00|273.39|273.29|273.49|273.34|273.54|273.39|273.39|273.24|21
1698347100000|2023-10-26 19:05:00|273.44|273.29|273.39|273.24|273.49|273.34|273.39|273.19|1
1698347400000|2023-10-26 19:10:00|273.44|273.19|273.29|273.09|273.44|273.19|273.24|273.04|4
1698347700000|2023-10-26 19:15:00|273.24|273.14|273.34|273.14|273.44|273.24|273.24|273.14|2
1698348000000|2023-10-26 19:20:00|273.39|273.19|273.34|273.14|273.39|273.19|273.24|273.09|11
1698348300000|2023-10-26 19:25:00|273.29|273.19|273.19|273.04|273.34|273.19|273.19|273.04|5
1698348600000|2023-10-26 19:30:00|273.24|273.09|273.19|272.99|273.29|273.09|273.19|272.99|9
1698348900000|2023-10-26 19:35:00|273.14|272.94|272.99|272.79|273.14|272.99|272.94|272.74|6
1698349200000|2023-10-26 19:40:00|272.94|272.74|272.94|272.74|272.99|272.84|272.94|272.74|8
1698349500000|2023-10-26 19:45:00|272.89|272.69|272.99|272.79|272.99|272.79|272.89|272.69|0
1698349800000|2023-10-26 19:50:00|273.04|272.84|272.94|272.74|273.09|272.89|272.94|272.74|18
1698350100000|2023-10-26 19:55:00|272.99|272.79|272.84|272.64|272.99|272.79|272.79|272.59|54
1698350400000|2023-10-26 20:00:00|272.79|272.69|272.89|272.69|272.89|272.74|272.69|272.49|33
1698350700000|2023-10-26 20:05:00|272.94|272.74|272.99|272.74|272.99|272.74|272.94|272.69|0
1698351300000|2023-10-26 20:15:00|272.94|272.69|272.94|272.69|272.94|272.69|272.94|272.69|0
1698352800000|2023-10-26 20:40:00|272.89|272.64|273.09|272.49|273.09|272.64|272.89|272.49|1
1698353100000|2023-10-26 20:45:00|272.99|272.69|273.34|272.74|273.34|273.09|272.99|272.54|28
1698353400000|2023-10-26 20:50:00|273.44||273.29||273.44||273.29||8
1698353700000|2023-10-26 20:55:00|273.44|272.59|273.39|272.64|273.59|272.64|273.34|272.54|95
1698354000000|2023-10-26 21:00:00|273.49|272.79|273.74|272.54|273.79|272.79|273.49|272.54|0
1698354600000|2023-10-26 21:10:00|273.19|272.59|273.39|272.79|273.49|272.89|273.19|272.59|0
1698355800000|2023-10-26 21:30:00|273.49|272.89|273.39|272.79|273.49|272.89|273.39|272.79|0
1698356100000|2023-10-26 21:35:00|273.49|272.89|273.49|272.89|273.69|273.09|273.39|272.79|0
1698356400000|2023-10-26 21:40:00|273.59|272.99|273.59|272.99|273.59|272.99|273.49|272.89|0
1698356700000|2023-10-26 21:45:00|273.49|272.89|273.59|272.99|273.59|272.99|273.49|272.89|0
1698357000000|2023-10-26 21:50:00|273.69|273.09|273.69|273.09|273.69|273.09|273.69|273.09|0
1698357600000|2023-10-26 22:00:00|273.79|273.19|273.89|273.29|273.99|273.39|273.79|273.19|0
1698357900000|2023-10-26 22:05:00|273.99|273.39|273.99|273.39|273.99|273.39|273.89|273.29|0
1698358200000|2023-10-26 22:10:00|274.09|273.49|273.99|273.39|274.09|273.49|273.99|273.39|0
1698358500000|2023-10-26 22:15:00|274.09|273.49|274.09|273.49|274.09|273.49|273.99|273.39|0
1698358800000|2023-10-26 22:20:00|274.19|273.59|274.09|273.49|274.19|273.59|274.09|273.49|0
1698359400000|2023-10-26 22:30:00|273.99|273.39|274.09|273.49|274.09|273.49|273.99|273.39|0
1698359700000|2023-10-26 22:35:00|274.19|273.59|274.19|273.59|274.19|273.59|274.09|273.49|0
1698360000000|2023-10-26 22:40:00|274.09|273.49|274.19|273.59|274.19|273.59|274.09|273.49|0
1698360300000|2023-10-26 22:45:00|274.09|273.49|274.19|273.59|274.19|273.59|274.09|273.49|0
1698360600000|2023-10-26 22:50:00|274.09|273.49|274.19|273.59|274.19|273.59|274.09|273.49|0
1698361200000|2023-10-26 23:00:00|274.29|273.69|274.29|273.69|274.29|273.69|274.19|273.59|0
1698362100000|2023-10-26 23:15:00|274.39|273.79|274.29|273.69|274.39|273.79|274.29|273.69|0
1698362400000|2023-10-26 23:20:00|274.39|273.79|274.29|273.69|274.39|273.79|274.29|273.69|0
1698363300000|2023-10-26 23:35:00|274.19|273.59|274.29|273.69|274.29|273.69|274.19|273.59|0
1698364200000|2023-10-26 23:50:00|274.19|273.59|274.29|273.69|274.29|273.69|274.19|273.59|0
1698364800000|2023-10-27 00:00:00|274.19|273.59|273.99|273.39|274.19|273.59|273.99|273.39|0
1698365100000|2023-10-27 00:05:00|274.09|273.49|273.89|273.29|274.09|273.49|273.89|273.29|0
1698365400000|2023-10-27 00:10:00|273.99|273.39|273.99|273.39|273.99|273.39|273.89|273.29|0
1698365700000|2023-10-27 00:15:00|274.09|273.49|273.99|273.39|274.09|273.49|273.99|273.39|0
1698366000000|2023-10-27 00:20:00|274.09|273.49|273.89|273.29|274.09|273.49|273.89|273.29|0
1698366300000|2023-10-27 00:25:00|273.99|273.39|273.99|273.39|273.99|273.39|273.89|273.29|0
1698366600000|2023-10-27 00:30:00|273.69|273.34|273.54|273.39|273.69|273.49|273.49|273.24|486
1698366900000|2023-10-27 00:35:00|273.44|273.29|273.04|272.84|273.44|273.29|272.99|272.84|203
1698367200000|2023-10-27 00:40:00|273.09|272.89|272.99|272.84|273.09|272.94|272.89|272.74|222
1698367500000|2023-10-27 00:45:00|273.04|272.89|273.39|273.24|273.44|273.24|273.04|272.89|317
1698367800000|2023-10-27 00:50:00|273.44|273.29|273.54|273.39|273.54|273.39|273.44|273.29|150
1698368100000|2023-10-27 00:55:00|273.49|273.34|273.44|273.29|273.49|273.34|273.34|273.19|293
1698368400000|2023-10-27 01:00:00|273.49|273.34|273.39|273.24|273.49|273.34|272.89|272.74|1539
1698368700000|2023-10-27 01:05:00|273.44|273.29|273.24|273.09|273.44|273.29|273.09|272.94|500
1698369000000|2023-10-27 01:10:00|273.34|273.19|273.49|273.34|273.49|273.34|273.29|273.14|2244
1698369300000|2023-10-27 01:15:00|273.54|273.39|273.39|273.24|273.59|273.44|273.39|273.19|872
1698369600000|2023-10-27 01:20:00|273.34|273.19|272.84|272.69|273.34|273.19|272.84|272.69|561
1698369900000|2023-10-27 01:25:00|272.89|272.74|272.74|272.54|272.89|272.74|272.49|272.34|629
1698370200000|2023-10-27 01:30:00|272.69|272.49|272.69|272.54|272.84|272.69|272.59|272.39|516
1698370500000|2023-10-27 01:35:00|272.64|272.49|272.54|272.39|272.64|272.49|272.39|272.24|555
1698370800000|2023-10-27 01:40:00|272.59|272.44|272.84|272.69|272.89|272.74|272.54|272.39|433
1698371100000|2023-10-27 01:45:00|272.79|272.64|273.09|272.94|273.14|272.94|272.79|272.64|388
1698371400000|2023-10-27 01:50:00|273.04|272.89|273.14|272.99|273.24|273.09|272.99|272.84|504
1698371700000|2023-10-27 01:55:00|273.19|273.04|273.14|272.99|273.24|273.09|272.99|272.84|301
1698372000000|2023-10-27 02:00:00|273.19|273.04|273.34|273.19|273.34|273.19|273.14|272.99|272
1698372300000|2023-10-27 02:05:00|273.39|273.24|273.34|273.19|273.44|273.29|273.24|273.04|289
1698372600000|2023-10-27 02:10:00|273.29|273.14|273.34|273.19|273.44|273.29|273.29|273.14|269
1698372900000|2023-10-27 02:15:00|273.39|273.24|273.44|273.29|273.49|273.34|273.39|273.19|418
1698373200000|2023-10-27 02:20:00|273.49|273.24|273.29|273.09|273.49|273.29|273.14|272.99|338
1698373500000|2023-10-27 02:25:00|273.24|273.04|273.14|272.99|273.29|273.04|273.04|272.89|627
1698373800000|2023-10-27 02:30:00|273.19|272.94|273.29|273.14|273.54|273.39|273.09|272.94|318
1698374100000|2023-10-27 02:35:00|273.24|273.09|273.24|273.09|273.29|273.14|273.19|273.04|504
1698374400000|2023-10-27 02:40:00|273.19|273.04|273.14|272.99|273.24|273.09|273.09|272.94|648
1698374700000|2023-10-27 02:45:00|273.19|273.04|272.94|272.79|273.24|273.09|272.94|272.79|217
1698375000000|2023-10-27 02:50:00|272.99|272.84|272.74|272.59|273.04|272.84|272.74|272.54|320
1698375300000|2023-10-27 02:55:00|272.79|272.64|272.54|272.34|272.79|272.64|272.49|272.34|242
1698375600000|2023-10-27 03:00:00|272.59|272.39|272.64|272.49|272.74|272.54|272.59|272.39|196
1698375900000|2023-10-27 03:05:00|272.59|272.44|272.39|272.24|272.64|272.49|272.39|272.24|1417
1698376200000|2023-10-27 03:10:00|272.34|272.19|271.99|271.84|272.34|272.19|271.99|271.84|270
1698376500000|2023-10-27 03:15:00|272.04|271.89|271.84|271.69|272.04|271.89|271.84|271.69|327
1698376800000|2023-10-27 03:20:00|271.79|271.64|271.64|271.49|271.84|271.69|271.64|271.49|305
1698377100000|2023-10-27 03:25:00|271.69|271.44|271.79|271.64|271.79|271.64|271.69|271.44|181
1698377400000|2023-10-27 03:30:00|271.84|271.59|271.59|271.44|271.84|271.64|271.59|271.39|1572
1698377700000|2023-10-27 03:35:00|271.64|271.39|271.74|271.54|271.74|271.54|271.44|271.29|220
1698378000000|2023-10-27 03:40:00|271.69|271.59|271.74|271.59|271.84|271.69|271.64|271.44|171
1698378300000|2023-10-27 03:45:00|271.69|271.54|271.79|271.64|271.84|271.69|271.69|271.54|267
1698378600000|2023-10-27 03:50:00|271.74|271.59|271.64|271.49|271.79|271.64|271.64|271.44|391
1698378900000|2023-10-27 03:55:00|271.69|271.54|271.84|271.69|271.94|271.74|271.69|271.54|260
1698379200000|2023-10-27 04:00:00|271.79|271.64|271.74|271.59|271.84|271.64|271.69|271.54|813
1698379500000|2023-10-27 04:05:00|271.69|271.54|271.89|271.74|271.89|271.74|271.69|271.54|328
1698379800000|2023-10-27 04:10:00|271.84|271.69|271.74|271.59|271.84|271.69|271.74|271.59|337
1698380100000|2023-10-27 04:15:00|271.69|271.54|271.69|271.54|271.74|271.59|271.54|271.39|422
1698380400000|2023-10-27 04:20:00|271.64|271.49|271.69|271.49|271.69|271.54|271.59|271.44|275
1698380700000|2023-10-27 04:25:00|271.74|271.54|271.74|271.59|271.74|271.59|271.69|271.49|198
1698381000000|2023-10-27 04:30:00|271.79|271.64|271.89|271.74|271.94|271.79|271.79|271.64|282
1698381300000|2023-10-27 04:35:00|271.94|271.79|271.99|271.84|272.09|271.89|271.94|271.74|264
1698381600000|2023-10-27 04:40:00|272.04|271.89|271.94|271.79|272.09|271.94|271.94|271.79|223
1698381900000|2023-10-27 04:45:00|271.89|271.74|271.94|271.79|271.99|271.84|271.89|271.74|260
1698382200000|2023-10-27 04:50:00|271.89|271.74|271.94|271.79|271.94|271.79|271.89|271.74|217
1698382500000|2023-10-27 04:55:00|271.99|271.74|272.04|271.89|272.09|271.94|271.99|271.74|353
1698382800000|2023-10-27 05:00:00|271.99|271.84|272.29|272.09|272.29|272.09|271.89|271.74|528
1698383100000|2023-10-27 05:05:00|272.24|272.04|272.19|272.04|272.34|272.14|272.14|271.99|281
1698383400000|2023-10-27 05:10:00|272.14|271.99|272.19|272.04|272.24|272.04|272.14|271.99|252
1698383700000|2023-10-27 05:15:00|272.24|272.09|272.29|272.14|272.34|272.19|272.24|272.09|255
1698384000000|2023-10-27 05:20:00|272.24|272.09|272.14|271.99|272.24|272.14|272.14|271.94|157
1698384300000|2023-10-27 05:25:00|272.09|271.94|272.19|272.04|272.19|272.04|272.09|271.94|245
1698384600000|2023-10-27 05:30:00|272.24|272.09|272.09|271.94|272.34|272.14|272.09|271.94|298
1698384900000|2023-10-27 05:35:00|272.04|271.89|272.14|271.99|272.14|271.99|272.04|271.89|186
1698385200000|2023-10-27 05:40:00|272.09|271.94|272.19|272.04|272.19|272.04|272.09|271.89|241
1698385500000|2023-10-27 05:45:00|272.24|272.09|272.19|272.04|272.29|272.14|272.19|271.99|319
1698385800000|2023-10-27 05:50:00|272.24|272.09|272.34|272.14|272.34|272.19|272.19|272.04|269
1698386100000|2023-10-27 05:55:00|272.29|272.19|272.29|272.14|272.39|272.24|272.24|272.09|312
1698386400000|2023-10-27 06:00:00|272.34|272.19|272.34|272.19|272.39|272.24|272.29|272.14|379
1698386700000|2023-10-27 06:05:00|272.29|272.14|272.34|272.19|272.44|272.29|272.29|272.14|300
1698387000000|2023-10-27 06:10:00|272.29|272.14|272.19|272.04|272.34|272.19|272.14|271.99|368
1698387300000|2023-10-27 06:15:00|272.24|272.09|272.19|272.04|272.24|272.09|272.14|271.99|274
1698387600000|2023-10-27 06:20:00|272.14|271.99|272.19|272.04|272.29|272.14|272.14|271.99|388
1698387900000|2023-10-27 06:25:00|272.14|271.99|272.14|271.99|272.14|271.99|272.09|271.94|260
1698388200000|2023-10-27 06:30:00|272.19|272.04|271.99|271.84|272.19|272.04|271.99|271.84|305
1698388500000|2023-10-27 06:35:00|272.04|271.89|272.09|271.94|272.09|271.94|272.04|271.84|1436
1698388800000|2023-10-27 06:40:00|272.04|271.89|271.94|271.79|272.09|271.94|271.94|271.79|249
1698389100000|2023-10-27 06:45:00|272.04|271.84|271.99|271.84|272.04|271.84|271.94|271.79|436
1698389400000|2023-10-27 06:50:00|272.04|271.89|272.09|271.94|272.09|271.94|271.99|271.84|628
1698389700000|2023-10-27 06:55:00|272.14|271.99|272.14|271.99|272.19|272.04|272.09|271.94|473
1698390000000|2023-10-27 07:00:00|272.19|272.04|271.99|271.79|272.19|272.04|271.99|271.79|431
1698390300000|2023-10-27 07:05:00|271.94|271.84|271.79|271.64|271.94|271.84|271.79|271.64|527
1698390600000|2023-10-27 07:10:00|271.84|271.69|271.69|271.54|271.84|271.69|271.69|271.54|464
1698390900000|2023-10-27 07:15:00|271.74|271.59|271.79|271.64|271.84|271.69|271.74|271.54|296
1698391200000|2023-10-27 07:20:00|271.74|271.59|271.79|271.64|271.84|271.69|271.74|271.54|318
1698391500000|2023-10-27 07:25:00|271.84|271.69|271.79|271.64|271.89|271.74|271.74|271.59|455
1698391800000|2023-10-27 07:30:00|271.74|271.59|271.79|271.64|271.89|271.69|271.74|271.59|299
1698392100000|2023-10-27 07:35:00|271.84|271.59|271.74|271.59|271.84|271.69|271.74|271.59|316
1698392400000|2023-10-27 07:40:00|271.69|271.54|271.89|271.74|271.89|271.74|271.64|271.49|374
1698392700000|2023-10-27 07:45:00|271.84|271.69|271.84|271.69|271.89|271.74|271.79|271.64|299
1698393000000|2023-10-27 07:50:00|271.79|271.64|271.74|271.59|271.79|271.64|271.74|271.59|375
1698393300000|2023-10-27 07:55:00|271.69|271.54|271.79|271.64|271.79|271.64|271.69|271.54|361
1698393600000|2023-10-27 08:00:00|271.74|271.59|271.74|271.59|271.84|271.69|271.69|271.54|602
1698393900000|2023-10-27 08:05:00|271.79|271.64|271.69|271.54|271.79|271.64|271.69|271.49|353
1698394200000|2023-10-27 08:10:00|271.64|271.49|271.64|271.49|271.64|271.49|271.49|271.34|853
1698394500000|2023-10-27 08:15:00|271.59|271.44|271.69|271.54|271.69|271.54|271.54|271.39|1978
1698394800000|2023-10-27 08:20:00|271.64|271.49|271.69|271.54|271.74|271.59|271.64|271.49|269
1698395100000|2023-10-27 08:25:00|271.74|271.59|271.74|271.59|271.79|271.64|271.74|271.59|250
1698395400000|2023-10-27 08:30:00|271.79|271.64|271.79|271.64|271.84|271.69|271.74|271.59|494
1698395700000|2023-10-27 08:35:00|271.84|271.69|271.74|271.59|271.84|271.69|271.69|271.54|444
1698396000000|2023-10-27 08:40:00|271.69|271.54|271.79|271.64|271.84|271.69|271.69|271.54|332
1698396300000|2023-10-27 08:45:00|271.74|271.59|271.69|271.54|271.79|271.64|271.69|271.54|370
1698396600000|2023-10-27 08:50:00|271.74|271.59|271.69|271.54|271.74|271.59|271.69|271.54|342
1698396900000|2023-10-27 08:55:00|271.64|271.49|271.54|271.39|271.69|271.54|271.44|271.29|1346
1698397200000|2023-10-27 09:00:00|271.59|271.44|271.49|271.29|271.84|271.69|271.44|271.29|1850
1698397500000|2023-10-27 09:05:00|271.54|271.39|271.69|271.54|271.74|271.59|271.54|271.39|603
1698397800000|2023-10-27 09:10:00|271.64|271.49|271.54|271.39|271.64|271.49|271.54|271.39|77
1698398100000|2023-10-27 09:15:00|271.49|271.34|271.54|271.19|271.54|271.34|271.34|271.14|166
1698398400000|2023-10-27 09:20:00|271.64|271.04|271.14|270.54|271.64|271.04|271.04|270.44|0
1698398700000|2023-10-27 09:25:00|271.04|270.44|271.04|270.44|271.14|270.54|271.04|270.44|11
1698399000000|2023-10-27 09:30:00|271.14|270.54|271.34|270.74|271.44|270.84|271.04|270.44|0
1698399300000|2023-10-27 09:35:00|271.24|270.64|271.24|270.64|271.34|270.74|271.24|270.64|0
1698399600000|2023-10-27 09:40:00|271.34|270.74|271.24|270.64|271.34|270.74|271.24|270.64|0
1698399900000|2023-10-27 09:45:00|271.34|270.74|271.34|270.74|271.34|270.74|271.24|270.64|0
1698400200000|2023-10-27 09:50:00|271.64|271.34|271.39|271.24|271.64|271.39|271.24|271.04|58
1698400500000|2023-10-27 09:55:00|271.44|271.19|271.49|271.29|271.49|271.29|271.44|271.19|22
1698400800000|2023-10-27 10:00:00|271.44|271.34|271.54|271.39|271.54|271.39|271.44|271.29|7
1698401100000|2023-10-27 10:05:00|271.59|271.44|271.69|271.49|271.69|271.49|271.54|271.39|4
1698401400000|2023-10-27 10:10:00|271.64|271.54|271.69|271.49|271.69|271.54|271.64|271.49|1
1698401700000|2023-10-27 10:15:00|271.64|271.54|271.64|271.49|271.69|271.54|271.64|271.44|9
1698402000000|2023-10-27 10:20:00|271.69|271.44|271.59|271.39|271.69|271.44|271.54|271.39|4
1698402300000|2023-10-27 10:25:00|271.54|271.34|271.54|271.34|271.59|271.39|271.49|271.29|1
1698402600000|2023-10-27 10:30:00|271.49|271.29|271.39|271.24|271.49|271.34|271.39|271.19|5
1698402900000|2023-10-27 10:35:00|271.44|271.19|271.39|271.19|271.44|271.29|271.34|271.19|6
1698403200000|2023-10-27 10:40:00|271.44|271.24|271.49|271.29|271.49|271.29|271.39|271.24|11
1698403500000|2023-10-27 10:45:00|271.44|271.34|271.54|271.34|271.54|271.34|271.44|271.29|4
1698403800000|2023-10-27 10:50:00|271.59|271.39|271.49|271.29|271.59|271.39|271.44|271.29|4
1698404100000|2023-10-27 10:55:00|271.44|271.24|271.29|271.09|271.44|271.24|271.29|271.09|60
1698404400000|2023-10-27 11:00:00|271.24|271.14|271.19|271.04|271.34|271.14|271.19|271.04|2
1698404700000|2023-10-27 11:05:00|271.14|270.99|271.09|270.94|271.14|270.99|271.09|270.94|14
1698405000000|2023-10-27 11:10:00|271.04|270.89|271.04|270.84|271.09|270.94|270.99|270.84|7
1698405300000|2023-10-27 11:15:00|270.99|270.89|270.89|270.74|271.04|270.89|270.89|270.74|16
1698405600000|2023-10-27 11:20:00|270.94|270.79|270.99|270.79|271.04|270.89|270.94|270.74|35
1698405900000|2023-10-27 11:25:00|270.94|270.84|270.84|270.69|270.99|270.84|270.84|270.64|39
1698406200000|2023-10-27 11:30:00|270.89|270.64|270.84|270.69|270.89|270.69|270.79|270.59|34
1698406500000|2023-10-27 11:35:00|270.79|270.64|270.69|270.49|270.79|270.64|270.64|270.49|63
1698406800000|2023-10-27 11:40:00|270.64|270.44|270.64|270.44|270.69|270.49|270.59|270.39|31
1698407100000|2023-10-27 11:45:00|270.69|270.49|270.64|270.44|270.74|270.59|270.64|270.44|42
1698407400000|2023-10-27 11:50:00|270.59|270.49|270.64|270.49|270.69|270.49|270.59|270.44|10
1698407700000|2023-10-27 11:55:00|270.69|270.54|270.59|270.44|270.69|270.54|270.54|270.39|36
1698408000000|2023-10-27 12:00:00|270.54|270.39|270.59|270.39|270.59|270.39|270.49|270.34|23
1698408300000|2023-10-27 12:05:00|270.64|270.44|270.79|270.59|270.79|270.64|270.59|270.39|14
1698408600000|2023-10-27 12:10:00|270.84|270.64|270.89|270.69|270.89|270.74|270.79|270.59|2
1698408900000|2023-10-27 12:15:00|270.94|270.74|270.94|270.79|270.99|270.79|270.89|270.69|6
1698409200000|2023-10-27 12:20:00|270.99|270.74|270.99|270.84|270.99|270.84|270.89|270.69|42
1698409500000|2023-10-27 12:25:00|270.94|270.79|270.99|270.79|270.99|270.84|270.94|270.79|14
1698409800000|2023-10-27 12:30:00|270.94|270.59|271.04|270.89|271.04|270.89|270.69|270.49|51
1698410100000|2023-10-27 12:35:00|271.09|270.84|270.94|270.79|271.09|270.89|270.94|270.74|16
1698410400000|2023-10-27 12:40:00|270.99|270.74|270.99|270.84|271.04|270.89|270.84|270.69|4
1698410700000|2023-10-27 12:45:00|271.04|270.89|271.19|270.99|271.19|270.99|271.04|270.84|62
1698411000000|2023-10-27 12:50:00|271.14|270.94|271.29|271.14|271.34|271.14|271.09|270.94|13
1698411300000|2023-10-27 12:55:00|271.34|271.19|271.24|271.04|271.39|271.19|271.14|270.99|12
1698411600000|2023-10-27 13:00:00|271.19|271.09|271.44|271.29|271.49|271.34|271.19|271.09|37
1698411900000|2023-10-27 13:05:00|271.49|271.34|271.49|271.34|271.54|271.39|271.44|271.29|11
1698412200000|2023-10-27 13:10:00|271.44|271.29|271.34|271.14|271.49|271.34|271.29|271.09|57
1698412500000|2023-10-27 13:15:00|271.29|271.19|271.34|271.19|271.44|271.24|271.29|271.09|16
1698412800000|2023-10-27 13:20:00|271.39|271.14|271.44|271.24|271.49|271.29|271.34|271.14|46
1698413100000|2023-10-27 13:25:00|271.39|271.29|271.29|271.09|271.44|271.29|271.29|271.09|38
1698413400000|2023-10-27 13:30:00|271.24|271.14|271.19|270.99|271.44|271.24|271.04|270.89|188
1698413700000|2023-10-27 13:35:00|271.14|270.94|270.84|270.69|271.19|270.99|270.84|270.64|55
1698414000000|2023-10-27 13:40:00|270.89|270.74|270.54|270.34|270.94|270.74|270.44|270.24|102
1698414300000|2023-10-27 13:45:00|270.59|270.39|270.04|269.84|270.64|270.44|269.99|269.84|188
1698414600000|2023-10-27 13:50:00|269.99|269.89|269.99|269.84|270.24|270.04|269.94|269.79|73
1698414900000|2023-10-27 13:55:00|270.04|269.89|270.04|269.89|270.09|269.94|269.94|269.79|65
1698415200000|2023-10-27 14:00:00|269.99|269.84|269.94|269.74|270.04|269.84|269.54|269.39|133
1698415500000|2023-10-27 14:05:00|269.89|269.69|269.94|269.74|270.09|269.94|269.84|269.69|25
1698415800000|2023-10-27 14:10:00|269.99|269.79|270.19|270.04|270.29|270.14|269.99|269.79|158
1698416100000|2023-10-27 14:15:00|270.14|269.99|269.79|269.64|270.14|269.99|269.74|269.54|27
1698416400000|2023-10-27 14:20:00|269.84|269.69|269.64|269.44|269.94|269.74|269.64|269.44|78
1698416700000|2023-10-27 14:25:00|269.69|269.49|269.59|269.44|269.79|269.64|269.54|269.34|105
1698417000000|2023-10-27 14:30:00|269.54|269.39|269.44|269.29|269.64|269.49|269.34|269.19|110
1698417300000|2023-10-27 14:35:00|269.39|269.24|269.34|269.14|269.64|269.44|269.29|269.09|40
1698417600000|2023-10-27 14:40:00|269.29|269.09|269.14|268.94|269.29|269.14|268.99|268.84|147
1698417900000|2023-10-27 14:45:00|269.19|268.99|269.29|269.09|269.34|269.14|269.14|268.94|27
1698418200000|2023-10-27 14:50:00|269.34|269.14|269.34|269.14|269.44|269.29|269.24|269.09|28
1698418500000|2023-10-27 14:55:00|269.29|269.19|269.44|269.24|269.49|269.29|269.29|269.14|14
1698418800000|2023-10-27 15:00:00|269.49|269.29|269.34|269.19|269.49|269.29|269.29|269.14|22
1698419100000|2023-10-27 15:05:00|269.39|269.24|269.44|269.29|269.59|269.39|269.34|269.19|44
1698419400000|2023-10-27 15:10:00|269.39|269.24|269.59|269.39|269.59|269.44|269.34|269.19|14
1698419700000|2023-10-27 15:15:00|269.54|269.44|269.74|269.59|269.79|269.59|269.54|269.39|45
1698420000000|2023-10-27 15:20:00|269.69|269.54|269.84|269.64|269.84|269.69|269.69|269.54|10
1698420300000|2023-10-27 15:25:00|269.89|269.69|269.74|269.54|269.89|269.69|269.69|269.54|17
1698420600000|2023-10-27 15:30:00|269.69|269.49|269.54|269.34|269.74|269.54|269.49|269.34|97
1698420900000|2023-10-27 15:35:00|269.49|269.39|269.59|269.44|269.69|269.49|269.49|269.34|23
1698421200000|2023-10-27 15:40:00|269.64|269.49|269.64|269.44|269.69|269.54|269.59|269.39|21
1698421500000|2023-10-27 15:45:00|269.59|269.39|269.59|269.39|269.64|269.44|269.54|269.34|48
1698421800000|2023-10-27 15:50:00|269.64|269.44|269.44|269.29|269.64|269.49|269.44|269.29|20
1698422100000|2023-10-27 15:55:00|269.49|269.34|269.59|269.44|269.59|269.44|269.44|269.34|197
1698422400000|2023-10-27 16:00:00|269.54|269.39|269.39|269.19|269.59|269.44|269.29|269.09|11
1698422700000|2023-10-27 16:05:00|269.34|269.24|269.49|269.34|269.54|269.34|269.34|269.19|31
1698423000000|2023-10-27 16:10:00|269.44|269.29|269.34|269.14|269.49|269.34|269.34|269.14|26
1698423300000|2023-10-27 16:15:00|269.29|269.19|269.34|269.19|269.39|269.24|269.24|269.09|23
1698423600000|2023-10-27 16:20:00|269.39|269.24|269.29|269.09|269.39|269.24|269.24|269.04|40
1698423900000|2023-10-27 16:25:00|269.24|269.14|269.24|269.04|269.29|269.14|269.04|268.89|34
1698424200000|2023-10-27 16:30:00|269.19|269.09|269.19|269.04|269.24|269.09|269.09|268.94|94
1698424500000|2023-10-27 16:35:00|269.14|268.99|269.29|269.14|269.34|269.19|269.14|268.99|10
1698424800000|2023-10-27 16:40:00|269.24|269.09|269.24|269.04|269.34|269.19|269.19|269.04|19
1698425100000|2023-10-27 16:45:00|269.19|268.99|269.14|268.99|269.24|269.04|269.09|268.94|22
1698425400000|2023-10-27 16:50:00|269.09|268.94|269.09|268.94|269.14|268.94|268.99|268.84|57
1698425700000|2023-10-27 16:55:00|269.04|268.89|268.99|268.84|269.04|268.89|268.94|268.79|95
1698426000000|2023-10-27 17:00:00|268.94|268.79|268.99|268.84|269.09|268.94|268.94|268.79|68
1698426300000|2023-10-27 17:05:00|268.94|268.79|268.79|268.64|268.94|268.79|268.69|268.54|107
1698426600000|2023-10-27 17:10:00|268.84|268.69|268.69|268.54|268.84|268.69|268.69|268.54|79
1698426900000|2023-10-27 17:15:00|268.74|268.59|268.64|268.49|268.74|268.59|268.54|268.39|155
1698427200000|2023-10-27 17:20:00|268.59|268.44|268.64|268.49|268.64|268.49|268.54|268.39|57
1698427500000|2023-10-27 17:25:00|268.69|268.54|268.64|268.49|268.79|268.64|268.59|268.44|28
1698427800000|2023-10-27 17:30:00|268.59|268.44|268.69|268.54|268.69|268.54|268.54|268.39|30
1698428100000|2023-10-27 17:35:00|268.74|268.59|268.64|268.49|268.74|268.59|268.59|268.44|47
1698428400000|2023-10-27 17:40:00|268.59|268.44|268.74|268.59|268.84|268.64|268.59|268.44|35
1698428700000|2023-10-27 17:45:00|268.69|268.54|268.59|268.44|268.74|268.59|268.59|268.44|15
1698429000000|2023-10-27 17:50:00|268.64|268.49|268.59|268.44|268.79|268.64|268.59|268.44|14
1698429300000|2023-10-27 17:55:00|268.54|268.39|268.64|268.49|268.69|268.49|268.54|268.39|47
1698429600000|2023-10-27 18:00:00|268.59|268.44|268.64|268.49|268.74|268.54|268.59|268.44|63
1698429900000|2023-10-27 18:05:00|268.69|268.54|268.59|268.44|268.69|268.54|268.49|268.29|45
1698430200000|2023-10-27 18:10:00|268.64|268.39|268.64|268.49|268.64|268.49|268.54|268.39|24
1698430500000|2023-10-27 18:15:00|268.69|268.54|268.59|268.44|268.84|268.69|268.59|268.44|25
1698430800000|2023-10-27 18:20:00|268.64|268.39|268.44|268.29|268.64|268.39|268.39|268.19|35
1698431100000|2023-10-27 18:25:00|268.49|268.34|268.49|268.34|268.54|268.39|268.44|268.29|45
1698431400000|2023-10-27 18:30:00|268.44|268.29|268.64|268.44|268.79|268.59|268.44|268.29|98
1698431700000|2023-10-27 18:35:00|268.59|268.39|268.69|268.54|268.69|268.54|268.59|268.39|51
1698432000000|2023-10-27 18:40:00|268.64|268.49|268.64|268.49|268.69|268.54|268.59|268.44|30
1698432300000|2023-10-27 18:45:00|268.69|268.44|268.64|268.44|268.79|268.59|268.59|268.44|33
1698432600000|2023-10-27 18:50:00|268.59|268.49|268.54|268.39|268.64|268.49|268.54|268.34|9
1698432900000|2023-10-27 18:55:00|268.49|268.34|268.49|268.34|268.49|268.34|268.39|268.24|42
1698433200000|2023-10-27 19:00:00|268.54|268.29|268.54|268.39|268.59|268.44|268.44|268.29|62
1698433500000|2023-10-27 19:05:00|268.49|268.34|268.54|268.39|268.59|268.44|268.49|268.34|37
1698433800000|2023-10-27 19:10:00|268.59|268.34|268.59|268.44|268.69|268.49|268.49|268.34|97
1698434100000|2023-10-27 19:15:00|268.64|268.39|268.64|268.44|268.69|268.49|268.54|268.39|14
1698434400000|2023-10-27 19:20:00|268.59|268.49|268.54|268.39|268.64|268.49|268.49|268.29|29
1698434700000|2023-10-27 19:25:00|268.59|268.44|268.64|268.49|268.69|268.54|268.59|268.44|11
1698435000000|2023-10-27 19:30:00|268.69|268.54|268.59|268.44|268.69|268.54|268.59|268.39|49
1698435300000|2023-10-27 19:35:00|268.54|268.39|268.49|268.29|268.54|268.39|268.49|268.29|22
1698435600000|2023-10-27 19:40:00|268.44|268.34|268.39|268.24|268.54|268.39|268.39|268.24|54
1698435900000|2023-10-27 19:45:00|268.44|268.29|268.54|268.34|268.54|268.39|268.39|268.24|21
1698436200000|2023-10-27 19:50:00|268.49|268.39|268.49|268.34|268.59|268.44|268.49|268.29|22
1698436500000|2023-10-27 19:55:00|268.54|268.39|268.64|268.49|268.64|268.49|268.49|268.34|81
1698436800000|2023-10-27 20:00:00|268.59|268.44|268.64|268.49|268.69|268.54|268.59|268.44|22
1698437100000|2023-10-27 20:05:00|268.59|268.44|268.59|268.39|268.64|268.44|268.54|268.39|13
1698437400000|2023-10-27 20:10:00|268.54|268.34|268.54|268.34|268.54|268.39|268.49|268.34|13
1698437700000|2023-10-27 20:15:00||268.39||268.39||268.39||268.34|7
1698438000000|2023-10-27 20:20:00||268.34||268.34||268.39||268.34|0
1698438600000|2023-10-27 20:30:00||268.39||268.39||268.39||268.34|0
1698439200000|2023-10-27 20:40:00|268.59|268.44|268.59|268.39|268.59|268.44|268.54|268.39|23
1698439500000|2023-10-27 20:45:00|268.54|268.44|268.54|268.39|268.59|268.44|268.54|268.39|7
1698439800000|2023-10-27 20:50:00|268.59|268.29|268.54|268.34|268.59|268.34|268.54|268.29|2
1698440100000|2023-10-27 20:55:00|268.59|267.74|268.59|267.99|268.59|268.34|268.24|267.74|51
1698616800000|2023-10-29 22:00:00|269.24|268.64|269.24|268.64|269.34|268.74|269.14|268.54|0
1698617100000|2023-10-29 22:05:00|269.34|268.74|269.34|268.74|269.34|268.74|269.24|268.64|0
1698617700000|2023-10-29 22:15:00|269.44|268.84|269.44|268.84|269.44|268.84|269.34|268.74|0
1698618000000|2023-10-29 22:20:00|269.34|268.74|269.54|268.94|269.54|268.94|269.34|268.74|0
1698618300000|2023-10-29 22:25:00|269.44|268.84|269.54|268.94|269.54|268.94|269.44|268.84|0
1698618600000|2023-10-29 22:30:00|269.44|268.84|269.44|268.84|269.54|268.94|269.44|268.84|0
1698618900000|2023-10-29 22:35:00|269.54|268.94|269.54|268.94|269.54|268.94|269.44|268.84|0
1698619200000|2023-10-29 22:40:00|269.44|268.84|269.44|268.84|269.54|268.94|269.44|268.84|0
1698619500000|2023-10-29 22:45:00|269.54|268.94|269.54|268.94|269.54|268.94|269.54|268.94|0
1698619800000|2023-10-29 22:50:00|269.44|268.84|269.54|268.94|269.54|268.94|269.44|268.84|0
1698620100000|2023-10-29 22:55:00|269.44|268.84|269.54|268.94|269.54|268.94|269.44|268.84|0
1698620400000|2023-10-29 23:00:00|269.44|268.84|269.44|268.84|269.54|268.94|269.34|268.74|0
1698620700000|2023-10-29 23:05:00|269.64|269.04|269.64|269.04|269.64|269.04|269.54|268.94|0
1698621000000|2023-10-29 23:10:00|269.54|268.94|269.54|268.94|269.64|269.04|269.54|268.94|0
1698621300000|2023-10-29 23:15:00|269.64|269.04|269.64|269.04|269.64|269.04|269.54|268.94|0
1698622200000|2023-10-29 23:30:00|269.74|269.14|269.34|268.74|269.74|269.14|269.34|268.74|0
1698622500000|2023-10-29 23:35:00|269.44|268.84|269.04|268.44|269.44|268.84|269.04|268.44|0
1698622800000|2023-10-29 23:40:00|269.14|268.54|269.14|268.54|269.14|268.54|269.04|268.44|0
1698623100000|2023-10-29 23:45:00|269.04|268.44|269.14|268.54|269.14|268.54|269.04|268.44|0
1698624000000|2023-10-30 00:00:00|269.24|268.64|269.14|268.54|269.24|268.64|269.14|268.54|0
1698624300000|2023-10-30 00:05:00|269.24|268.64|269.24|268.64|269.34|268.74|269.14|268.54|0
1698624600000|2023-10-30 00:10:00|269.34|268.74|269.24|268.64|269.34|268.74|269.24|268.64|0
1698624900000|2023-10-30 00:15:00|269.34|268.74|269.34|268.74|269.34|268.74|269.24|268.64|0
1698625200000|2023-10-30 00:20:00|269.24|268.64|269.34|268.74|269.34|268.74|269.24|268.64|0
1698625500000|2023-10-30 00:25:00|269.24|268.64|269.24|268.64|269.34|268.74|269.24|268.64|0
1698625800000|2023-10-30 00:30:00|269.44|268.54|269.54|269.39|269.59|269.39|269.09|268.54|610
1698626100000|2023-10-30 00:35:00|269.49|269.34|269.24|269.09|269.59|269.44|269.24|269.04|443
1698626400000|2023-10-30 00:40:00|269.29|269.14|269.29|269.14|269.39|269.24|269.29|269.14|290
1698626700000|2023-10-30 00:45:00|269.34|269.19|269.54|269.39|269.64|269.44|269.34|269.19|308
1698627000000|2023-10-30 00:50:00|269.44|269.34|269.69|269.54|269.79|269.64|269.44|269.29|443
1698627300000|2023-10-30 00:55:00|269.74|269.59|269.49|269.34|269.99|269.84|269.44|269.24|452
1698627600000|2023-10-30 01:00:00|269.59|269.44|269.34|269.19|269.79|269.64|269.34|269.19|1269
1698627900000|2023-10-30 01:05:00|269.39|269.24|269.44|269.29|270.04|269.89|269.39|269.19|987
1698628200000|2023-10-30 01:10:00|269.54|269.39|269.54|269.39|269.84|269.69|269.44|269.29|456
1698628500000|2023-10-30 01:15:00|269.64|269.49|269.29|269.14|269.89|269.74|269.24|269.09|658
1698628800000|2023-10-30 01:20:00|269.24|269.09|269.34|269.19|269.54|269.34|269.19|269.04|465
1698629100000|2023-10-30 01:25:00|269.39|269.24|269.09|268.94|269.49|269.34|269.04|268.89|438
1698629400000|2023-10-30 01:30:00|269.14|268.99|269.14|268.99|269.39|269.24|269.04|268.89|591
1698629700000|2023-10-30 01:35:00|269.19|269.04|269.24|269.09|269.44|269.29|269.14|268.99|923
1698630000000|2023-10-30 01:40:00|269.29|269.14|269.64|269.49|269.64|269.49|269.24|269.09|871
1698630300000|2023-10-30 01:45:00|269.69|269.54|269.89|269.74|269.94|269.74|269.64|269.49|803
1698630600000|2023-10-30 01:50:00|269.94|269.79|270.54|270.34|270.54|270.34|269.94|269.79|1006
1698630900000|2023-10-30 01:55:00|270.49|270.29|270.99|270.84|270.99|270.84|270.29|270.14|1738
1698631200000|2023-10-30 02:00:00|270.94|270.79|271.09|270.89|271.54|271.39|270.79|270.64|804
1698631500000|2023-10-30 02:05:00|271.04|270.94|270.79|270.64|271.14|270.99|270.79|270.59|667
1698631800000|2023-10-30 02:10:00|270.74|270.59|270.49|270.34|270.79|270.59|270.39|270.24|363
1698632100000|2023-10-30 02:15:00|270.44|270.29|270.64|270.49|270.74|270.59|270.39|270.24|286
1698632400000|2023-10-30 02:20:00|270.69|270.54|270.79|270.64|270.89|270.74|270.49|270.34|266
1698632700000|2023-10-30 02:25:00|270.74|270.59|270.69|270.54|270.89|270.74|270.59|270.44|219
1698633000000|2023-10-30 02:30:00|270.74|270.59|270.74|270.59|270.84|270.69|270.64|270.49|283
1698633300000|2023-10-30 02:35:00|270.79|270.64|270.89|270.74|270.94|270.74|270.74|270.59|159
1698633600000|2023-10-30 02:40:00|270.84|270.69|270.69|270.54|270.89|270.74|270.69|270.54|274
1698633900000|2023-10-30 02:45:00|270.74|270.59|270.89|270.74|270.89|270.74|270.64|270.49|174
1698634200000|2023-10-30 02:50:00|270.84|270.69|270.84|270.69|270.99|270.84|270.79|270.64|226
1698634500000|2023-10-30 02:55:00|270.89|270.64|271.19|271.04|271.29|271.09|270.79|270.64|245
1698634800000|2023-10-30 03:00:00|271.24|271.09|271.19|271.04|271.29|271.14|271.14|270.99|343
1698635100000|2023-10-30 03:05:00|271.14|270.99|271.04|270.89|271.14|270.99|271.04|270.89|337
1698635400000|2023-10-30 03:10:00|271.14|270.94|271.24|271.09|271.44|271.29|271.14|270.94|349
1698635700000|2023-10-30 03:15:00|271.19|271.04|271.41|271.21|271.41|271.26|271.14|270.99|341
1698636000000|2023-10-30 03:20:00|271.36|271.26|271.56|271.41|271.61|271.41|271.36|271.21|252
1698636300000|2023-10-30 03:25:00|271.61|271.46|271.71|271.56|271.81|271.66|271.51|271.36|325
1698636600000|2023-10-30 03:30:00|271.66|271.51|271.81|271.66|271.91|271.76|271.66|271.46|245
1698636900000|2023-10-30 03:35:00|271.86|271.71|271.81|271.66|271.86|271.71|271.76|271.61|289
1698637200000|2023-10-30 03:40:00|271.86|271.71|271.66|271.51|271.96|271.76|271.61|271.41|327
1698637500000|2023-10-30 03:45:00|271.71|271.56|271.66|271.51|271.76|271.61|271.66|271.46|310
1698637800000|2023-10-30 03:50:00|271.71|271.56|271.81|271.66|271.86|271.71|271.71|271.56|243
1698638100000|2023-10-30 03:55:00|271.76|271.61|271.66|271.51|271.86|271.71|271.61|271.46|309
1698638400000|2023-10-30 04:00:00|271.61|271.46|271.31|271.16|271.66|271.51|271.31|271.16|118
1698638700000|2023-10-30 04:05:00|271.26|271.11|271.26|271.11|271.31|271.16|271.21|271.06|137
1698639000000|2023-10-30 04:10:00|||||||||32
1698639300000|2023-10-30 04:15:00|||||||||47
1698639600000|2023-10-30 04:20:00|||||||||47
1698639900000|2023-10-30 04:25:00|271.31|271.16|271.31|271.16|271.31|271.16|271.31|271.16|67
1698640200000|2023-10-30 04:30:00|271.26|271.11|271.06|270.91|271.26|271.11|271.06|270.91|57
1698640500000|2023-10-30 04:35:00|271.01|270.86|271.16|271.01|271.21|271.06|271.01|270.86|85
1698640800000|2023-10-30 04:40:00|271.11|270.96|271.16|271.01|271.16|271.01|271.11|270.96|53
1698641100000|2023-10-30 04:45:00|271.11|270.96|271.16|271.01|271.16|271.01|271.06|270.91|103
1698641400000|2023-10-30 04:50:00|271.21|271.06|271.21|271.06|271.21|271.06|271.21|271.06|79
1698641700000|2023-10-30 04:55:00|271.31|271.11|271.11|270.96|271.31|271.16|271.11|270.96|87
1698642000000|2023-10-30 05:00:00|271.16|271.01|271.11|270.96|271.36|271.21|271.11|270.96|423
1698642300000|2023-10-30 05:05:00|271.06|270.91|270.61|270.46|271.06|270.91|270.61|270.46|357
1698642600000|2023-10-30 05:10:00|270.66|270.51|270.71|270.56|270.81|270.66|270.66|270.51|231
1698642900000|2023-10-30 05:15:00|270.76|270.61|270.76|270.61|270.76|270.61|270.66|270.51|198
1698643200000|2023-10-30 05:20:00|270.71|270.56|270.71|270.56|270.76|270.61|270.66|270.51|154
1698643500000|2023-10-30 05:25:00|270.76|270.61|270.76|270.61|271.01|270.86|270.76|270.61|191
1698643800000|2023-10-30 05:30:00|270.81|270.56|270.86|270.66|270.86|270.71|270.61|270.46|178
1698644100000|2023-10-30 05:35:00|270.81|270.71|270.81|270.66|270.86|270.71|270.76|270.61|106
1698644400000|2023-10-30 05:40:00|270.76|270.61|270.81|270.66|270.91|270.76|270.76|270.61|161
1698644700000|2023-10-30 05:45:00|270.86|270.71|270.86|270.71|270.91|270.76|270.86|270.66|61
1698645000000|2023-10-30 05:50:00|270.91|270.76|270.86|270.71|270.91|270.76|270.86|270.71|85
1698645300000|2023-10-30 05:55:00|270.81|270.66|271.06|270.91|271.06|270.91|270.81|270.66|147
1698645600000|2023-10-30 06:00:00|271.11|271.01|271.21|271.06|271.26|271.11|271.11|271.01|114
1698645900000|2023-10-30 06:05:00|271.16|271.01|271.21|271.06|271.21|271.06|271.16|271.01|57
1698646200000|2023-10-30 06:10:00|271.16|271.01|271.26|271.11|271.31|271.16|271.16|271.01|129
1698646500000|2023-10-30 06:15:00|271.31|271.16|271.36|271.21|271.41|271.26|271.31|271.16|82
1698646800000|2023-10-30 06:20:00|271.31|271.16|271.46|271.31|271.51|271.31|271.31|271.16|98
1698647100000|2023-10-30 06:25:00|271.51|271.36|271.41|271.26|271.56|271.41|271.41|271.26|124
1698647400000|2023-10-30 06:30:00|271.46|271.31|271.46|271.31|271.56|271.41|271.41|271.26|118
1698647700000|2023-10-30 06:35:00|271.51|271.36|271.51|271.36|271.61|271.46|271.51|271.36|81
1698648000000|2023-10-30 06:40:00|271.56|271.31|271.51|271.36|271.56|271.36|271.41|271.26|82
1698648300000|2023-10-30 06:45:00|271.46|271.31|271.36|271.21|271.46|271.31|271.36|271.21|75
1698648600000|2023-10-30 06:50:00|271.41|271.26|271.51|271.36|271.51|271.36|271.41|271.26|106
1698648900000|2023-10-30 06:55:00|271.56|271.41|271.61|271.46|271.61|271.46|271.56|271.41|96
1698649200000|2023-10-30 07:00:00|271.56|271.41|271.76|271.61|271.76|271.61|271.56|271.41|400
1698649500000|2023-10-30 07:05:00|271.81|271.66|271.76|271.61|271.86|271.71|271.71|271.56|119
1698649800000|2023-10-30 07:10:00|271.71|271.56|271.81|271.66|271.81|271.66|271.71|271.56|106
1698650100000|2023-10-30 07:15:00|271.76|271.61|271.76|271.61|271.81|271.66|271.71|271.56|161
1698650400000|2023-10-30 07:20:00|271.71|271.56|271.81|271.66|271.81|271.66|271.66|271.51|224
1698650700000|2023-10-30 07:25:00|271.86||271.81||271.86||271.81||91
1698651000000|2023-10-30 07:30:00|271.86|271.61|271.81|271.66|271.86|271.66|271.81|271.61|269
1698651300000|2023-10-30 07:35:00|271.86|271.71|271.81|271.66|271.91|271.76|271.81|271.66|127
1698651600000|2023-10-30 07:40:00|271.76|271.61|271.76|271.61|271.81|271.66|271.76|271.61|139
1698651900000|2023-10-30 07:45:00|271.81|271.66|271.76|271.61|271.81|271.66|271.76|271.61|86
1698652200000|2023-10-30 07:50:00|271.71|271.56|271.71|271.56|271.76|271.56|271.71|271.56|88
1698652500000|2023-10-30 07:55:00|||||||||49
1698652800000|2023-10-30 08:00:00|271.76|271.61|271.71|271.56|271.86|271.71|271.66|271.51|193
1698653100000|2023-10-30 08:05:00|271.76|271.61|271.71|271.56|271.81|271.66|271.66|271.51|161
1698653400000|2023-10-30 08:10:00|271.66|271.51|271.91|271.76|271.91|271.76|271.66|271.51|232
1698653700000|2023-10-30 08:15:00|271.81|271.66|272.01|271.86|272.01|271.86|271.81|271.66|220
1698654000000|2023-10-30 08:20:00|272.06|271.91|272.06|271.86|272.11|271.96|271.96|271.81|186
1698654300000|2023-10-30 08:25:00|272.01|271.91|271.91|271.76|272.01|271.91|271.81|271.61|208
1698654600000|2023-10-30 08:30:00|271.86|271.71|271.86|271.71|271.96|271.81|271.86|271.71|90
1698654900000|2023-10-30 08:35:00|271.91|271.76|271.96|271.81|271.96|271.81|271.86|271.71|107
1698655200000|2023-10-30 08:40:00|271.91|271.76|271.91|271.76|271.96|271.81|271.91|271.76|223
1698655500000|2023-10-30 08:45:00|271.86|271.71|271.81|271.66|271.91|271.76|271.76|271.61|290
1698655800000|2023-10-30 08:50:00|271.76|271.61|271.91|271.71|271.91|271.71|271.76|271.56|381
1698656100000|2023-10-30 08:55:00|271.86|271.76|271.96|271.81|271.96|271.81|271.81|271.66|479
1698656400000|2023-10-30 09:00:00|271.89|271.74|271.89|271.74|272.04|271.89|271.89|271.74|544
1698656700000|2023-10-30 09:05:00|271.94|271.79|271.99|271.84|272.09|271.94|271.89|271.74|312
1698657000000|2023-10-30 09:10:00|272.04|271.79|271.99|271.79|272.04|271.89|271.94|271.79|64
1698657300000|2023-10-30 09:15:00|272.04|271.84|271.94|271.79|272.04|271.84|271.89|271.69|182
1698657600000|2023-10-30 09:20:00|272.19|271.59|272.19|271.59|272.19|271.59|272.09|271.49|0
1698657900000|2023-10-30 09:25:00|272.09|271.49|272.09|271.49|272.19|271.59|271.99|271.39|8
1698658200000|2023-10-30 09:30:00|271.99|271.39|272.09|271.49|272.09|271.49|271.99|271.39|0
1698658500000|2023-10-30 09:35:00|271.99|271.39|271.99|271.39|271.99|271.39|271.99|271.39|0
1698658800000|2023-10-30 09:40:00|271.89|271.29|271.99|271.39|272.09|271.49|271.89|271.29|0
1698659100000|2023-10-30 09:45:00|272.09|271.49|272.09|271.49|272.09|271.49|271.99|271.39|0
1698659400000|2023-10-30 09:50:00|271.89|271.69|272.09|271.94|272.09|271.94|271.89|271.69|107
1698659700000|2023-10-30 09:55:00|272.04|271.89|272.04|271.89|272.09|271.94|271.94|271.79|85
1698660000000|2023-10-30 10:00:00|271.99|271.84|272.09|271.94|272.14|271.94|271.99|271.84|49
1698660300000|2023-10-30 10:05:00|272.14|271.99|272.09|271.94|272.19|272.04|272.09|271.94|24
1698660600000|2023-10-30 10:10:00|272.04|271.89|271.99|271.84|272.09|271.89|271.99|271.84|5
1698660900000|2023-10-30 10:15:00|272.04|271.89|271.94|271.79|272.04|271.89|271.94|271.74|24
1698661200000|2023-10-30 10:20:00|271.89|271.74|271.84|271.69|271.94|271.79|271.84|271.69|6
1698661500000|2023-10-30 10:25:00|271.89|271.74|271.89|271.74|271.89|271.74|271.89|271.74|1
1698661800000|2023-10-30 10:30:00|271.84|271.69|271.89|271.74|271.94|271.79|271.84|271.69|5
1698662100000|2023-10-30 10:35:00|271.94|271.79|271.94|271.79|271.94|271.79|271.94|271.74|0
1698662400000|2023-10-30 10:40:00|271.99|271.84|271.99|271.84|271.99|271.84|271.94|271.79|14
1698662700000|2023-10-30 10:45:00|271.94|271.79|271.99|271.79|271.99|271.79|271.94|271.79|9
1698663000000|2023-10-30 10:50:00|271.94|271.84|272.04|271.89|272.09|271.89|271.94|271.79|2
1698663300000|2023-10-30 10:55:00|271.99|271.84|271.94|271.74|272.04|271.89|271.94|271.74|5
1698663600000|2023-10-30 11:00:00|271.99|271.79|271.99|271.84|271.99|271.84|271.99|271.74|1
1698663900000|2023-10-30 11:05:00|271.94|271.79|271.94|271.79|271.94|271.84|271.89|271.74|4
1698664200000|2023-10-30 11:10:00|271.89|271.74|271.89|271.74|271.94|271.79|271.89|271.69|4
1698664500000|2023-10-30 11:15:00|271.94|271.79|271.94|271.74|271.94|271.79|271.94|271.74|4
1698664800000|2023-10-30 11:20:00|271.89|271.79|271.89|271.74|271.94|271.79|271.89|271.69|7
1698665100000|2023-10-30 11:25:00|271.84|271.69|271.84|271.69|271.89|271.74|271.84|271.69|5
1698665400000|2023-10-30 11:30:00|271.89|271.74|271.99|271.79|271.99|271.84|271.89|271.69|14
1698665700000|2023-10-30 11:35:00|271.94|271.84|272.09|271.89|272.09|271.89|271.94|271.79|13
1698666000000|2023-10-30 11:40:00|272.04|271.94|272.14|271.94|272.14|271.99|272.04|271.89|33
1698666300000|2023-10-30 11:45:00|272.09|271.99|272.19|272.04|272.19|272.04|272.09|271.94|20
1698666600000|2023-10-30 11:50:00|272.24|271.99|272.14|271.99|272.24|272.04|272.14|271.99|12
1698666900000|2023-10-30 11:55:00|272.09|271.94|272.14|271.94|272.14|271.99|272.09|271.94|7
1698667200000|2023-10-30 12:00:00|272.09|271.89|272.04|271.89|272.09|271.94|272.04|271.89|8
1698667500000|2023-10-30 12:05:00|271.99|271.84|272.09|271.89|272.09|271.94|271.99|271.84|32
1698667800000|2023-10-30 12:10:00|272.04|271.94|272.04|271.89|272.09|271.94|272.04|271.89|7
1698668100000|2023-10-30 12:15:00|272.09|271.94|272.14|271.99|272.14|271.99|272.09|271.94|3
1698668400000|2023-10-30 12:20:00|272.09|271.94|272.09|271.94|272.14|271.99|272.04|271.89|19
1698668700000|2023-10-30 12:25:00|272.04|271.89|272.09|271.89|272.09|271.89|271.99|271.84|8
1698669000000|2023-10-30 12:30:00|272.04|271.94|272.04|271.89|272.09|271.94|271.99|271.84|5
1698669300000|2023-10-30 12:35:00|271.99|271.84|271.99|271.84|272.04|271.89|271.99|271.84|6
1698669600000|2023-10-30 12:40:00|272.04|271.89|272.09|271.94|272.14|271.99|271.99|271.89|41
1698669900000|2023-10-30 12:45:00|272.04|271.89|271.94|271.79|272.09|271.94|271.94|271.79|22
1698670200000|2023-10-30 12:50:00|271.99|271.84|271.99|271.84|272.04|271.89|271.94|271.79|12
1698670500000|2023-10-30 12:55:00|272.04|271.89|272.09|271.94|272.09|271.94|272.04|271.89|8
1698670800000|2023-10-30 13:00:00|272.14|271.99|272.19|271.99|272.24|272.04|272.09|271.94|28
1698671100000|2023-10-30 13:05:00|272.14|272.04|272.19|272.04|272.19|272.04|272.09|271.94|22
1698671400000|2023-10-30 13:10:00|272.24|272.09|272.14|271.99|272.24|272.09|272.14|271.99|27
1698671700000|2023-10-30 13:15:00|272.19|272.04|272.19|272.04|272.19|272.04|272.19|271.99|17
1698672000000|2023-10-30 13:20:00||271.99||272.04||272.04||271.99|3
1698672300000|2023-10-30 13:25:00|272.24|272.09|272.34|272.19|272.34|272.19|272.24|272.09|112
1698672600000|2023-10-30 13:30:00|272.39|272.24|273.04|272.89|273.04|272.89|272.39|272.24|218
1698672900000|2023-10-30 13:35:00|273.09|272.84|272.84|272.69|273.09|272.89|272.59|272.44|104
1698673200000|2023-10-30 13:40:00|272.89|272.74|272.79|272.64|272.94|272.79|272.59|272.44|92
1698673500000|2023-10-30 13:45:00|272.84|272.69|272.64|272.49|272.89|272.69|272.64|272.44|108
1698673800000|2023-10-30 13:50:00|272.69|272.54|272.24|272.09|272.69|272.54|272.19|272.04|152
1698674100000|2023-10-30 13:55:00|272.19|272.04|271.99|271.84|272.19|272.04|271.94|271.79|167
1698674400000|2023-10-30 14:00:00|271.94|271.79|271.64|271.49|271.94|271.79|271.59|271.44|145
1698674700000|2023-10-30 14:05:00|271.59|271.44|271.64|271.44|271.74|271.59|271.49|271.29|111
1698675000000|2023-10-30 14:10:00|271.59|271.49|271.49|271.29|271.69|271.49|271.44|271.29|84
1698675300000|2023-10-30 14:15:00|271.44|271.24|271.19|271.04|271.49|271.34|271.09|270.94|74
1698675600000|2023-10-30 14:20:00|271.14|270.99|271.04|270.89|271.14|270.99|271.04|270.89|34
1698675900000|2023-10-30 14:25:00|270.99|270.84|270.89|270.74|270.99|270.84|270.64|270.49|92
1698676200000|2023-10-30 14:30:00|270.84|270.69|270.69|270.49|270.84|270.69|270.59|270.44|43
1698676500000|2023-10-30 14:35:00|270.64|270.54|270.69|270.54|270.89|270.74|270.64|270.44|99
1698676800000|2023-10-30 14:40:00|270.74|270.59|270.64|270.49|270.89|270.74|270.64|270.44|45
1698677100000|2023-10-30 14:45:00|270.59|270.44|270.99|270.84|270.99|270.84|270.59|270.44|20
1698677400000|2023-10-30 14:50:00|270.94|270.79|271.29|271.14|271.39|271.24|270.94|270.74|49
1698677700000|2023-10-30 14:55:00|271.24|271.09|271.29|271.09|271.29|271.14|271.14|270.99|25
1698678000000|2023-10-30 15:00:00|271.24|271.14|271.49|271.29|271.49|271.34|271.24|271.09|30
1698678300000|2023-10-30 15:05:00|271.54|271.34|271.69|271.54|271.69|271.54|271.49|271.34|19
1698678600000|2023-10-30 15:10:00|271.64|271.49|271.74|271.59|271.89|271.69|271.64|271.49|33
1698678900000|2023-10-30 15:15:00|271.79|271.64|271.49|271.29|271.84|271.64|271.49|271.29|33
1698679200000|2023-10-30 15:20:00|271.54|271.34|271.39|271.24|271.54|271.39|271.24|271.04|32
1698679500000|2023-10-30 15:25:00|271.44|271.19|271.64|271.44|271.64|271.49|271.34|271.19|14
1698679800000|2023-10-30 15:30:00|271.59|271.49|271.79|271.64|271.89|271.69|271.59|271.49|36
1698680100000|2023-10-30 15:35:00|271.84|271.69|271.74|271.54|271.99|271.79|271.69|271.54|60
1698680400000|2023-10-30 15:40:00|271.69|271.49|271.79|271.64|271.84|271.69|271.64|271.49|49
1698680700000|2023-10-30 15:45:00|271.84|271.59|271.84|271.64|271.94|271.74|271.79|271.59|33
1698681000000|2023-10-30 15:50:00|271.79|271.69|271.89|271.74|271.99|271.84|271.79|271.64|44
1698681300000|2023-10-30 15:55:00|271.84|271.69|272.04|271.89|272.04|271.89|271.84|271.69|32
1698681600000|2023-10-30 16:00:00|271.99|271.84|272.04|271.89|272.04|271.89|271.99|271.84|45
1698681900000|2023-10-30 16:05:00|272.09|271.84|271.94|271.79|272.09|271.89|271.89|271.74|41
1698682200000|2023-10-30 16:10:00|271.99|271.84|272.14|271.99|272.19|272.04|271.99|271.84|39
1698682500000|2023-10-30 16:15:00|272.09|271.94|271.94|271.79|272.19|272.04|271.94|271.74|44
1698682800000|2023-10-30 16:20:00|271.99|271.84|271.99|271.79|272.04|271.89|271.89|271.74|57
1698683100000|2023-10-30 16:25:00|271.94|271.74|271.89|271.74|271.99|271.79|271.84|271.69|45
1698683400000|2023-10-30 16:30:00|271.94|271.69|271.89|271.69|271.94|271.79|271.84|271.64|21
1698683700000|2023-10-30 16:35:00|271.94|271.74|271.84|271.64|272.04|271.84|271.79|271.59|11
1698684000000|2023-10-30 16:40:00|271.79|271.59|271.49|271.34|271.84|271.64|271.44|271.24|43
1698684300000|2023-10-30 16:45:00|271.54|271.39|271.64|271.49|271.64|271.49|271.44|271.29|19
1698684600000|2023-10-30 16:50:00|271.69|271.54|271.54|271.34|271.69|271.54|271.49|271.34|8
1698684900000|2023-10-30 16:55:00|271.59|271.39|271.59|271.44|271.59|271.44|271.39|271.24|8
1698685200000|2023-10-30 17:00:00|271.54|271.39|271.59|271.44|271.64|271.49|271.49|271.29|8
1698685500000|2023-10-30 17:05:00|271.64|271.49|271.74|271.54|271.74|271.54|271.59|271.39|8
1698685800000|2023-10-30 17:10:00|271.69|271.49|271.64|271.44|271.74|271.49|271.59|271.44|3
1698686100000|2023-10-30 17:15:00|271.69|271.49|271.69|271.49|271.74|271.54|271.64|271.44|2
1698686400000|2023-10-30 17:20:00|271.64|271.54|271.89|271.69|271.89|271.74|271.64|271.49|14
1698686700000|2023-10-30 17:25:00|271.94|271.74|272.04|271.84|272.09|271.94|271.89|271.69|17
1698687000000|2023-10-30 17:30:00|272.09|271.89|271.99|271.79|272.19|271.99|271.94|271.79|17
1698687300000|2023-10-30 17:35:00|271.94|271.74|271.99|271.79|271.99|271.84|271.84|271.69|3
1698687600000|2023-10-30 17:40:00|271.99|271.84|272.09|271.94|272.09|271.94|271.94|271.79|49
1698687900000|2023-10-30 17:45:00|272.14|271.99|272.14|271.99|272.14|271.99|272.09|271.94|12
1698688200000|2023-10-30 17:50:00|272.19|272.04|272.29|272.14|272.29|272.14|272.14|271.99|15
1698688500000|2023-10-30 17:55:00|272.24|272.09|272.29|272.14|272.34|272.14|272.19|272.04|19
1698688800000|2023-10-30 18:00:00|272.34|272.09|272.39|272.24|272.39|272.24|272.29|272.09|40
1698689100000|2023-10-30 18:05:00|272.34|272.19|272.29|272.14|272.39|272.19|272.24|272.04|8
1698689400000|2023-10-30 18:10:00|272.34|272.19|272.34|272.19|272.39|272.24|272.34|272.14|32
1698689700000|2023-10-30 18:15:00|272.29|272.14|272.34|272.19|272.34|272.19|272.14|271.99|22
1698690000000|2023-10-30 18:20:00|272.29|272.14|272.39|272.19|272.39|272.24|272.29|272.14|8
1698690300000|2023-10-30 18:25:00|272.34|272.14|272.39|272.19|272.39|272.24|272.29|272.14|20
1698690600000|2023-10-30 18:30:00|272.34|272.24|272.49|272.34|272.49|272.34|272.34|272.19|13
1698690900000|2023-10-30 18:35:00|272.54|272.39|272.54|272.39|272.64|272.49|272.54|272.34|34
1698691200000|2023-10-30 18:40:00|272.59|272.44|272.59|272.44|272.64|272.44|272.54|272.39|9
1698691500000|2023-10-30 18:45:00|272.64|272.49|272.59|272.44|272.64|272.49|272.59|272.44|13
1698691800000|2023-10-30 18:50:00|272.54|272.39|272.49|272.34|272.59|272.44|272.39|272.24|21
1698692100000|2023-10-30 18:55:00|272.44|272.29|272.54|272.39|272.59|272.39|272.44|272.24|4
1698692400000|2023-10-30 19:00:00|272.59|272.44|272.59|272.44|272.74|272.59|272.49|272.34|18
1698692700000|2023-10-30 19:05:00|272.64|272.39|272.64|272.49|272.74|272.54|272.64|272.39|5
1698693000000|2023-10-30 19:10:00|272.59|272.44|272.69|272.54|272.69|272.54|272.59|272.39|5
1698693300000|2023-10-30 19:15:00|272.74|272.49|272.64|272.49|272.74|272.54|272.59|272.44|7
1698693600000|2023-10-30 19:20:00|272.69|272.54|272.79|272.64|272.79|272.64|272.64|272.49|15
1698693900000|2023-10-30 19:25:00|272.74|272.59|272.64|272.44|272.79|272.59|272.59|272.39|22
1698694200000|2023-10-30 19:30:00|272.59|272.49|272.64|272.44|272.64|272.49|272.54|272.39|15
1698694500000|2023-10-30 19:35:00|272.59|272.49|272.59|272.44|272.64|272.49|272.59|272.39|11
1698694800000|2023-10-30 19:40:00|272.54|272.39|272.59|272.39|272.59|272.44|272.49|272.34|2
1698695100000|2023-10-30 19:45:00|272.54|272.34|272.54|272.34|272.59|272.39|272.49|272.34|2
1698695400000|2023-10-30 19:50:00|272.59|272.39|272.69|272.49|272.69|272.54|272.49|272.34|66
1698695700000|2023-10-30 19:55:00|272.74|272.54|272.89|272.74|272.89|272.74|272.64|272.49|97
1698696000000|2023-10-30 20:00:00|272.84|272.69|272.99|272.79|272.99|272.79|272.84|272.64|111
1698696300000|2023-10-30 20:05:00|272.94|272.74|272.94|272.74|272.99|272.84|272.94|272.74|67
1698696600000|2023-10-30 20:10:00||272.79||272.74||272.79||272.74|3
1698696900000|2023-10-30 20:15:00|272.89|272.69|272.89|272.69|272.89|272.74|272.89|272.69|3
1698697500000|2023-10-30 20:25:00|||||||||1
1698697800000|2023-10-30 20:30:00|272.84||272.89||272.89||272.84||2
1698698100000|2023-10-30 20:35:00|272.84|272.64|272.84|272.64|272.84|272.64|272.84|272.64|0
1698698400000|2023-10-30 20:40:00|272.89|272.69|272.89|272.64|272.89|272.69|272.84|272.64|8
1698698700000|2023-10-30 20:45:00|272.84||272.89||272.89||272.84||0
1698699000000|2023-10-30 20:50:00||272.69||272.69||272.69||272.64|0
1698699300000|2023-10-30 20:55:00|272.94|272.64|272.94|272.39|272.94|272.69|272.89|272.39|7
1698699600000|2023-10-30 21:00:00|272.89|272.34|272.99|272.24|272.99|272.34|272.89|272.19|0
1698700200000|2023-10-30 21:10:00|273.09|272.49|272.89|272.29|273.09|272.49|272.89|272.29|0
1698701700000|2023-10-30 21:35:00|272.99|272.39|272.89|272.29|272.99|272.39|272.89|272.29|0
1698702000000|2023-10-30 21:40:00|272.99|272.39|272.99|272.39|272.99|272.39|272.99|272.39|0
1698702900000|2023-10-30 21:55:00|272.89|272.29|272.89|272.29|272.99|272.39|272.89|272.29|0
1698703200000|2023-10-30 22:00:00|272.99|272.39|272.99|272.39|272.99|272.39|272.89|272.29|0
1698703500000|2023-10-30 22:05:00|272.89|272.29|272.89|272.29|272.99|272.39|272.89|272.29|0
1698703800000|2023-10-30 22:10:00|272.79|272.19|272.89|272.29|272.89|272.29|272.79|272.19|0
1698704700000|2023-10-30 22:25:00|272.99|272.39|272.89|272.29|272.99|272.39|272.89|272.29|0
1698705000000|2023-10-30 22:30:00|272.99|272.39|272.89|272.29|272.99|272.39|272.89|272.29|0
1698705300000|2023-10-30 22:35:00|272.99|272.39|272.89|272.29|272.99|272.39|272.89|272.29|0
1698705600000|2023-10-30 22:40:00|272.99|272.39|272.99|272.39|272.99|272.39|272.99|272.39|0
1698705900000|2023-10-30 22:45:00|272.89|272.29|272.89|272.29|272.99|272.39|272.89|272.29|0
1698706200000|2023-10-30 22:50:00|272.99|272.39|272.99|272.39|272.99|272.39|272.99|272.39|0
1698706800000|2023-10-30 23:00:00|272.89|272.29|272.89|272.29|272.99|272.39|272.89|272.29|0
1698707100000|2023-10-30 23:05:00|272.99|272.39|272.99|272.39|272.99|272.39|272.99|272.39|0
1698707700000|2023-10-30 23:15:00|272.89|272.29|272.89|272.29|272.99|272.39|272.89|272.29|0
1698708000000|2023-10-30 23:20:00|272.99|272.39|272.99|272.39|272.99|272.39|272.89|272.29|0
1698708300000|2023-10-30 23:25:00|272.89|272.29|272.99|272.39|272.99|272.39|272.89|272.29|0
1698708600000|2023-10-30 23:30:00|272.89|272.29|272.99|272.39|272.99|272.39|272.89|272.29|0
1698709500000|2023-10-30 23:45:00|272.89|272.29|272.99|272.39|272.99|272.39|272.89|272.29|0
1698709800000|2023-10-30 23:50:00|272.89|272.29|272.89|272.29|272.99|272.39|272.89|272.29|0
1698710400000|2023-10-31 00:00:00|272.79|272.19|272.79|272.19|272.89|272.29|272.79|272.19|0
1698710700000|2023-10-31 00:05:00|272.59|271.99|272.49|271.89|272.69|272.09|272.49|271.89|0
1698711000000|2023-10-31 00:10:00|272.59|271.99|272.59|271.99|272.59|271.99|272.49|271.89|0
1698711300000|2023-10-31 00:15:00|272.49|271.89|272.49|271.89|272.59|271.99|272.39|271.79|0
1698711600000|2023-10-31 00:20:00|272.59|271.99|272.49|271.89|272.59|271.99|272.49|271.89|0
1698711900000|2023-10-31 00:25:00|272.59|271.99|272.49|271.89|272.59|271.99|272.49|271.89|0
1698712200000|2023-10-31 00:30:00|272.44|272.04|272.79|272.64|273.24|273.09|272.39|272.04|567
1698712500000|2023-10-31 00:35:00|272.84|272.69|273.09|272.94|273.14|272.99|272.84|272.69|277
1698712800000|2023-10-31 00:40:00|273.14|272.99|272.99|272.84|273.14|272.99|272.94|272.74|251
1698713100000|2023-10-31 00:45:00|272.94|272.79|272.39|272.24|272.94|272.79|272.39|272.24|168
1698713400000|2023-10-31 00:50:00|272.49|272.34|272.69|272.54|272.74|272.59|272.49|272.34|172
1698713700000|2023-10-31 00:55:00|272.74|272.59|272.84|272.69|272.89|272.74|272.64|272.49|212
1698714000000|2023-10-31 01:00:00|272.89|272.74|273.34|273.19|273.69|273.49|272.89|272.74|793
1698714300000|2023-10-31 01:05:00|273.29|273.14|273.49|273.34|273.59|273.39|273.29|273.14|333
1698714600000|2023-10-31 01:10:00|273.39|273.24|273.29|273.14|273.54|273.39|273.29|273.14|287
1698714900000|2023-10-31 01:15:00|273.34|273.09|272.9|272.75|273.49|273.34|272.9|272.75|447
1698715200000|2023-10-31 01:20:00|272.85|272.7|272.4|272.25|272.85|272.7|272.35|272.2|419
1698715500000|2023-10-31 01:25:00|272.45|272.3|272.85|272.7|272.85|272.7|272.45|272.3|165
1698715800000|2023-10-31 01:30:00|272.8|272.65|272.4|272.25|272.9|272.75|272.4|272.2|410
1698716100000|2023-10-31 01:35:00|272.35|272.2|272.75|272.6|272.8|272.65|272.35|272.2|354
1698716400000|2023-10-31 01:40:00|272.8|272.65|272.6|272.45|273.05|272.9|272.45|272.25|280
1698716700000|2023-10-31 01:45:00|272.55|272.4|272.5|272.35|272.65|272.5|272.45|272.3|163
1698717000000|2023-10-31 01:50:00|272.55|272.4|272.65|272.5|273|272.85|272.55|272.4|269
1698717300000|2023-10-31 01:55:00|272.6|272.45|272.55|272.4|272.8|272.65|272.5|272.35|154
1698717600000|2023-10-31 02:00:00|272.6|272.45|272.6|272.45|272.8|272.65|272.55|272.4|202
1698717900000|2023-10-31 02:05:00|272.55|272.4|272.45|272.3|272.55|272.4|272.1|271.9|244
1698718200000|2023-10-31 02:10:00|272.5|272.25|272.7|272.55|273.05|272.8|272.5|272.25|355
1698718500000|2023-10-31 02:15:00|272.75|272.6|272.85|272.65|272.9|272.75|272.7|272.55|113
1698718800000|2023-10-31 02:20:00|272.8|272.6|272.6|272.45|272.8|272.6|272.45|272.3|118
1698719100000|2023-10-31 02:25:00|272.55|272.4|272.55|272.4|272.6|272.45|272.45|272.25|95
1698719400000|2023-10-31 02:30:00|272.65|272.5|272.6|272.45|272.7|272.55|272.5|272.35|118
1698719700000|2023-10-31 02:35:00|272.55|272.4|272.25|272.1|272.55|272.4|272.25|272.1|117
1698720000000|2023-10-31 02:40:00|272.2|272.05|272.3|272.1|272.3|272.15|272.1|271.95|158
1698720300000|2023-10-31 02:45:00|272.25|272.15|272|271.8|272.3|272.15|272|271.8|99
1698720600000|2023-10-31 02:50:00|271.95|271.75|271.85|271.7|271.95|271.8|271.8|271.65|111
1698720900000|2023-10-31 02:55:00|271.8|271.65|271.95|271.8|272.1|271.9|271.8|271.65|86
1698721200000|2023-10-31 03:00:00|271.9|271.75|271.9|271.75|272.05|271.85|271.85|271.7|104
1698721500000|2023-10-31 03:05:00|271.85|271.7|271.65|271.5|271.85|271.7|271.65|271.45|178
1698721800000|2023-10-31 03:10:00|271.6|271.45|271.7|271.55|271.8|271.65|271.6|271.45|118
1698722100000|2023-10-31 03:15:00|271.65|271.5|271.65|271.45|271.8|271.6|271.6|271.45|147
1698722400000|2023-10-31 03:20:00|271.6|271.5|271.7|271.55|271.75|271.6|271.6|271.45|98
1698722700000|2023-10-31 03:25:00|271.75|271.6|272|271.8|272.05|271.9|271.7|271.55|138
1698723000000|2023-10-31 03:30:00|271.95|271.85|271.8|271.65|272.05|271.9|271.8|271.65|92
1698723300000|2023-10-31 03:35:00|271.75|271.6|271.45|271.3|271.75|271.65|271.45|271.3|155
1698723600000|2023-10-31 03:40:00|271.5|271.35|271.55|271.4|271.55|271.4|271.4|271.25|76
1698723900000|2023-10-31 03:45:00|271.6|271.45|271.45|271.3|271.65|271.5|271.4|271.25|128
1698724200000|2023-10-31 03:50:00|271.5|271.35|271.6|271.45|271.6|271.45|271.45|271.3|74
1698724500000|2023-10-31 03:55:00|271.65|271.5|271.6|271.45|271.7|271.55|271.6|271.45|74
1698724800000|2023-10-31 04:00:00|271.65|271.4|271.6|271.45|271.7|271.55|271.6|271.4|108
1698725100000|2023-10-31 04:05:00|271.55|271.4|271.85|271.7|271.85|271.7|271.55|271.4|78
1698725400000|2023-10-31 04:10:00|271.8|271.65|271.65|271.45|271.8|271.65|271.6|271.45|63
1698725700000|2023-10-31 04:15:00|271.6|271.4|271.4|271.25|271.65|271.45|271.35|271.2|53
1698726000000|2023-10-31 04:20:00|271.35|271.2|271.4|271.25|271.4|271.25|271.35|271.15|111
1698726300000|2023-10-31 04:25:00|271.35|271.2|271.4|271.25|271.4|271.25|271.3|271.15|63
1698726600000|2023-10-31 04:30:00|271.45|271.3|271.25|271.05|271.45|271.3|271.25|271.05|85
1698726900000|2023-10-31 04:35:00|271.2|271.1|271.3|271.15|271.35|271.2|271.2|271.05|72
1698727200000|2023-10-31 04:40:00|271.25|271.1|271.3|271.15|271.3|271.15|271.1|270.95|92
1698727500000|2023-10-31 04:45:00|271.25|271.1|271.25|271.1|271.25|271.1|271.15|271|49
1698727800000|2023-10-31 04:50:00|271.3|271.15|271.35|271.2|271.35|271.2|271.2|271.05|70
1698728100000|2023-10-31 04:55:00|271.4|271.25|271.4|271.25|271.5|271.35|271.3|271.15|72
1698728400000|2023-10-31 05:00:00|271.35|271.2|271.15|271|271.45|271.25|271.15|271|171
1698728700000|2023-10-31 05:05:00|271.1|270.95|270.95|270.8|271.25|271.1|270.9|270.75|385
1698729000000|2023-10-31 05:10:00|271|270.85|270.75|270.6|271|270.85|270.75|270.6|299
1698729300000|2023-10-31 05:15:00|270.7|270.55|270.7|270.55|270.75|270.6|270.45|270.3|382
1698729600000|2023-10-31 05:20:00|270.75|270.6|270.9|270.75|270.95|270.8|270.75|270.6|271
1698729900000|2023-10-31 05:25:00|270.85|270.7|270.7|270.55|270.9|270.75|270.7|270.55|99
1698730200000|2023-10-31 05:30:00|270.65|270.5|270.65|270.5|270.75|270.6|270.65|270.45|193
1698730500000|2023-10-31 05:35:00|270.6|270.45|270.7|270.55|270.8|270.65|270.6|270.45|139
1698730800000|2023-10-31 05:40:00|270.75|270.6|270.75|270.6|270.85|270.7|270.7|270.55|206
1698731100000|2023-10-31 05:45:00|270.7|270.55|270.85|270.65|270.85|270.65|270.6|270.45|171
1698731400000|2023-10-31 05:50:00|270.8|270.7|271.05|270.9|271.05|270.9|270.8|270.65|53
1698731700000|2023-10-31 05:55:00|271|270.85|271.1|270.95|271.1|270.95|271|270.85|37
1698732000000|2023-10-31 06:00:00|271.15|271|271.15|271|271.25|271.1|271.15|270.95|81
1698732300000|2023-10-31 06:05:00|271.2|270.95|271.2|271.05|271.4|271.25|271.2|270.95|116
1698732600000|2023-10-31 06:10:00|271.15|271|271.1|270.95|271.15|271.05|271.05|270.9|68
1698732900000|2023-10-31 06:15:00|271.05|270.9|271.1|270.95|271.15|271|271.05|270.9|72
1698733200000|2023-10-31 06:20:00|271.05|270.9|271.1|270.95|271.15|271|271.05|270.9|38
1698733500000|2023-10-31 06:25:00|271.05|270.9|271.25|271.1|271.25|271.1|271.05|270.9|64
1698733800000|2023-10-31 06:30:00|271.2|271.05|271.55|271.4|271.55|271.4|271.2|271.05|87
1698734100000|2023-10-31 06:35:00|271.6|271.45|271.9|271.75|271.9|271.75|271.55|271.45|149
1698734400000|2023-10-31 06:40:00|271.95|271.8|271.95|271.75|272|271.85|271.85|271.7|280
1698734700000|2023-10-31 06:45:00|272|271.8|271.95|271.8|272.05|271.85|271.95|271.8|93
1698735000000|2023-10-31 06:50:00|272|271.85|271.95|271.75|272.1|271.95|271.95|271.75|71
1698735300000|2023-10-31 06:55:00|271.9|271.7|272|271.85|272|271.85|271.85|271.7|65
1698735600000|2023-10-31 07:00:00|272.05|271.9|271.95|271.8|272.1|271.95|271.95|271.8|135
1698735900000|2023-10-31 07:05:00|271.9|271.75|271.75|271.6|271.9|271.75|271.75|271.6|134
1698736200000|2023-10-31 07:10:00|271.8|271.65|271.85|271.7|271.9|271.75|271.75|271.6|153
1698736500000|2023-10-31 07:15:00|271.9|271.75|271.95|271.8|271.95|271.8|271.8|271.65|143
1698736800000|2023-10-31 07:20:00|271.9|271.75|271.95|271.8|271.95|271.8|271.9|271.75|125
1698737100000|2023-10-31 07:25:00|271.9|271.75|271.9|271.75|271.9|271.75|271.9|271.75|53
1698737400000|2023-10-31 07:30:00|271.85|271.7|271.8|271.65|271.9|271.75|271.8|271.65|253
1698737700000|2023-10-31 07:35:00|271.75|271.6|271.75|271.6|271.9|271.75|271.7|271.55|170
1698738000000|2023-10-31 07:40:00|271.7|271.55|271.65|271.5|271.7|271.55|271.6|271.45|108
1698738300000|2023-10-31 07:45:00|271.6|271.45|271.7|271.55|271.75|271.6|271.6|271.45|113
1698738600000|2023-10-31 07:50:00|271.75|271.6|271.65|271.5|271.75|271.6|271.6|271.45|135
1698738900000|2023-10-31 07:55:00|271.6|271.45|271.6|271.45|271.6|271.45|271.5|271.3|158
1698739200000|2023-10-31 08:00:00|271.65|271.5|271.55|271.4|271.7|271.55|271.55|271.4|204
1698739500000|2023-10-31 08:05:00|271.6|271.45|271.6|271.45|271.7|271.5|271.6|271.45|167
1698739800000|2023-10-31 08:10:00|271.65|271.5|271.95|271.8|271.95|271.8|271.6|271.45|175
1698740100000|2023-10-31 08:15:00|271.9|271.75|271.95|271.8|272|271.85|271.85|271.7|134
1698740400000|2023-10-31 08:20:00|272|271.85|272|271.8|272.05|271.9|271.95|271.8|296
1698740700000|2023-10-31 08:25:00|271.95|271.85|271.95|271.8|272.05|271.85|271.95|271.8|198
1698741000000|2023-10-31 08:30:00|272|271.85|271.95|271.8|272|271.85|271.9|271.75|222
1698741300000|2023-10-31 08:35:00|272|271.85|272.1|271.9|272.15|271.95|271.95|271.8|324
1698741600000|2023-10-31 08:40:00|272.05|271.95|272.2|272.05|272.25|272.1|272.05|271.9|289
1698741900000|2023-10-31 08:45:00|272.25|272.1|272.2|272.05|272.3|272.15|272.15|272|258
1698742200000|2023-10-31 08:50:00|272.25|272.1|272.35|272.2|272.4|272.25|272.15|272|402
1698742500000|2023-10-31 08:55:00|272.4|272.25|272.6|272.45|272.75|272.6|272.35|272.2|927
1698742800000|2023-10-31 09:00:00|272.53|272.38|272.43|272.28|272.53|272.38|272.33|272.18|1515
1698743100000|2023-10-31 09:05:00|272.38|272.23|272.38|272.18|272.48|272.33|272.33|272.13|288
1698743400000|2023-10-31 09:10:00|272.33|272.23|272.43|272.28|272.48|272.33|272.33|272.18|157
1698743700000|2023-10-31 09:15:00|272.48|272.33|272.43|272.28|272.48|272.33|272.43|272.28|41
1698744000000|2023-10-31 09:20:00|272.73|272.13|272.53|271.93|272.73|272.13|272.53|271.93|0
1698744300000|2023-10-31 09:25:00|272.43|271.83|272.43|271.83|272.53|271.93|272.43|271.83|13
1698744600000|2023-10-31 09:30:00|272.53|271.93|272.73|272.13|272.73|272.13|272.43|271.83|0
1698744900000|2023-10-31 09:35:00|272.63|272.03|272.83|272.23|272.83|272.23|272.63|272.03|0
1698745200000|2023-10-31 09:40:00|272.73|272.13|272.83|272.23|272.83|272.23|272.73|272.13|0
1698745800000|2023-10-31 09:50:00|272.73|272.63|272.58|272.43|272.73|272.63|272.53|272.38|43
1698746100000|2023-10-31 09:55:00|272.53|272.38|272.68|272.53|272.78|272.58|272.53|272.38|28
1698746400000|2023-10-31 10:00:00|272.73|272.58|272.88|272.73|272.88|272.73|272.68|272.53|75
1698746700000|2023-10-31 10:05:00|272.83|272.68|272.78|272.58|272.88|272.73|272.73|272.58|50
1698747000000|2023-10-31 10:10:00|272.73|272.63|272.83|272.68|272.88|272.73|272.73|272.58|10
1698747300000|2023-10-31 10:15:00|272.88|272.63|272.88|272.73|272.88|272.73|272.73|272.58|7
1698747600000|2023-10-31 10:20:00|272.83|272.68|272.83|272.63|272.88|272.73|272.78|272.63|2
1698747900000|2023-10-31 10:25:00|272.78|272.68|272.73|272.58|272.83|272.68|272.73|272.58|3
1698748200000|2023-10-31 10:30:00|272.78|272.63|272.83|272.63|272.83|272.68|272.73|272.58|1
1698748500000|2023-10-31 10:35:00|272.78|272.68|272.83|272.63|272.83|272.68|272.78|272.63|2
1698748800000|2023-10-31 10:40:00|272.78|272.58|272.78|272.58|272.83|272.63|272.73|272.58|2
1698749100000|2023-10-31 10:45:00|272.73|272.63|272.78|272.63|272.78|272.63|272.73|272.58|2
1698749400000|2023-10-31 10:50:00|272.73|272.58|272.73|272.58|272.73|272.63|272.73|272.58|2
1698749700000|2023-10-31 10:55:00|272.68|272.53|272.73|272.58|272.73|272.58|272.68|272.53|4
1698750000000|2023-10-31 11:00:00|272.68|272.53|272.73|272.53|272.78|272.63|272.68|272.53|7
1698750300000|2023-10-31 11:05:00|272.68|272.58|272.73|272.53|272.73|272.58|272.68|272.53|4
1698750600000|2023-10-31 11:10:00|272.78|272.58|272.83|272.68|272.83|272.68|272.73|272.53|4
1698750900000|2023-10-31 11:15:00|272.88|272.73|272.93|272.73|272.93|272.78|272.88|272.73|21
1698751200000|2023-10-31 11:20:00|272.88|272.68|272.93|272.78|272.93|272.78|272.88|272.68|1
1698751500000|2023-10-31 11:25:00|272.88|272.73|272.88|272.68|272.93|272.78|272.83|272.68|0
1698751800000|2023-10-31 11:30:00|272.93|272.73|272.93|272.73|272.93|272.78|272.83|272.68|1
1698752100000|2023-10-31 11:35:00|272.88|272.68|272.83|272.63|272.93|272.68|272.83|272.63|2
1698752400000|2023-10-31 11:40:00|272.78|272.68|272.78|272.58|272.83|272.68|272.78|272.58|0
1698752700000|2023-10-31 11:45:00|272.73|272.63|272.73|272.53|272.73|272.63|272.73|272.53|0
1698753000000|2023-10-31 11:50:00|272.68|272.58|272.78|272.63|272.78|272.63|272.68|272.58|0
1698753300000|2023-10-31 11:55:00|272.73|272.58|272.78|272.58|272.78|272.63|272.73|272.58|0
1698753600000|2023-10-31 12:00:00|272.73|272.63|272.78|272.63|272.83|272.68|272.73|272.58|1
1698753900000|2023-10-31 12:05:00|272.83|272.68|272.83|272.63|272.83|272.68|272.78|272.63|4
1698754200000|2023-10-31 12:10:00||272.68||272.68||272.68||272.63|7
1698754500000|2023-10-31 12:15:00|272.88|272.73|272.93|272.78|272.93|272.78|272.88|272.68|1
1698754800000|2023-10-31 12:20:00|272.98|272.83|273.03|272.88|273.03|272.88|272.93|272.78|25
1698755100000|2023-10-31 12:25:00|273.08|272.93|273.08|272.93|273.13|272.93|273.03|272.93|8
1698755400000|2023-10-31 12:30:00|272.98|272.88|272.88|272.68|273.03|272.88|272.88|272.68|26
1698755700000|2023-10-31 12:35:00|272.83|272.63|272.83|272.63|272.93|272.78|272.78|272.58|22
1698756000000|2023-10-31 12:40:00|272.78|272.68|272.68|272.53|272.83|272.68|272.58|272.43|10
1698756300000|2023-10-31 12:45:00|272.73|272.58|272.78|272.58|272.88|272.73|272.73|272.58|40
1698756600000|2023-10-31 12:50:00|272.73|272.53|272.78|272.63|272.78|272.63|272.68|272.53|18
1698756900000|2023-10-31 12:55:00|272.83|272.58|272.68|272.53|272.83|272.68|272.68|272.53|66
1698757200000|2023-10-31 13:00:00|272.73|272.58|272.58|272.43|272.73|272.58|272.53|272.33|28
1698757500000|2023-10-31 13:05:00|272.53|272.38|272.38|272.23|272.58|272.43|272.38|272.23|16
1698757800000|2023-10-31 13:10:00|272.43|272.28|272.28|272.13|272.43|272.28|272.28|272.13|13
1698758100000|2023-10-31 13:15:00|272.23|272.08|272.33|272.18|272.33|272.18|272.18|272.03|45
1698758400000|2023-10-31 13:20:00|272.28|272.13|272.28|272.13|272.33|272.18|272.23|272.08|42
1698758700000|2023-10-31 13:25:00|272.33|272.08|272.28|272.08|272.33|272.18|272.18|272.03|53
1698759000000|2023-10-31 13:30:00|272.23|272.13|272.23|272.03|272.38|272.18|272.03|271.88|97
1698759300000|2023-10-31 13:35:00|272.18|272.08|271.93|271.78|272.23|272.08|271.83|271.63|56
1698759600000|2023-10-31 13:40:00|271.98|271.73|272.08|271.93|272.13|271.98|271.88|271.68|42
1698759900000|2023-10-31 13:45:00|272.13|271.98|272.13|271.98|272.28|272.13|272.08|271.88|59
1698760200000|2023-10-31 13:50:00|272.18|271.93|271.93|271.78|272.23|272.08|271.73|271.58|50
1698760500000|2023-10-31 13:55:00|271.98|271.83|271.98|271.78|272.03|271.88|271.88|271.73|46
1698760800000|2023-10-31 14:00:00|271.93|271.83|271.58|271.38|272.03|271.83|271.53|271.33|33
1698761100000|2023-10-31 14:05:00|271.63|271.43|271.98|271.78|271.98|271.78|271.58|271.38|23
1698761400000|2023-10-31 14:10:00|271.93|271.83|272.48|272.33|272.53|272.38|271.93|271.83|124
1698761700000|2023-10-31 14:15:00|272.53|272.38|272.68|272.53|272.83|272.68|272.53|272.33|117
1698762000000|2023-10-31 14:20:00|272.73|272.58|272.53|272.38|272.78|272.63|272.53|272.38|31
1698762300000|2023-10-31 14:25:00|272.58|272.43|272.38|272.23|272.58|272.43|272.28|272.13|29
1698762600000|2023-10-31 14:30:00|272.43|272.28|272.33|272.18|272.63|272.43|272.33|272.13|46
1698762900000|2023-10-31 14:35:00|272.28|272.13|272.08|271.93|272.28|272.13|272.03|271.88|19
1698763200000|2023-10-31 14:40:00|272.03|271.88|272.48|272.33|272.48|272.33|271.98|271.83|61
1698763500000|2023-10-31 14:45:00|272.53|272.28|272.33|272.18|272.58|272.43|272.28|272.08|52
1698763800000|2023-10-31 14:50:00|272.38|272.23|272.58|272.43|272.63|272.48|272.38|272.23|53
1698764100000|2023-10-31 14:55:00|272.63|272.48|272.53|272.38|272.63|272.48|272.43|272.28|33
1698764400000|2023-10-31 15:00:00|272.58|272.43|272.53|272.38|272.63|272.48|272.43|272.28|20
1698764700000|2023-10-31 15:05:00|272.58|272.43|272.48|272.33|272.63|272.43|272.48|272.28|49
1698765000000|2023-10-31 15:10:00|272.53|272.38|272.58|272.43|272.63|272.43|272.38|272.23|75
1698765300000|2023-10-31 15:15:00|272.53|272.38|272.38|272.23|272.58|272.43|272.33|272.18|24
1698765600000|2023-10-31 15:20:00|272.33|272.18|272.18|272.03|272.38|272.18|272.18|272.03|101
1698765900000|2023-10-31 15:25:00|272.23|271.98|272.33|272.13|272.48|272.33|272.23|271.98|59
1698766200000|2023-10-31 15:30:00|272.28|272.18|272.43|272.28|272.43|272.28|272.28|272.13|13
1698766500000|2023-10-31 15:35:00|272.38|272.23|272.33|272.18|272.43|272.28|272.33|272.18|20
1698766800000|2023-10-31 15:40:00|272.28|272.13|272.23|272.08|272.33|272.18|272.18|272.03|38
1698767100000|2023-10-31 15:45:00|272.18|272.03|272.18|272.03|272.23|272.08|272.03|271.88|64
1698767400000|2023-10-31 15:50:00|272.13|271.98|272.13|271.98|272.23|272.08|272.13|271.98|16
1698767700000|2023-10-31 15:55:00|272.18|272.03|272.38|272.23|272.38|272.23|272.13|271.98|74
1698768000000|2023-10-31 16:00:00|272.43|272.28|272.23|272.03|272.43|272.28|272.23|272.03|34
1698768300000|2023-10-31 16:05:00|272.28|272.08|272.18|272.03|272.28|272.13|272.13|271.98|85
1698768600000|2023-10-31 16:10:00|272.13|271.98|271.98|271.83|272.18|272.03|271.93|271.78|46
1698768900000|2023-10-31 16:15:00|272.03|271.88|271.93|271.73|272.08|271.93|271.93|271.73|48
1698769200000|2023-10-31 16:20:00|271.98|271.78|272.03|271.88|272.03|271.88|271.93|271.73|35
1698769500000|2023-10-31 16:25:00|272.08|271.83|272.08|271.93|272.08|271.93|271.98|271.83|31
1698769800000|2023-10-31 16:30:00|272.13|271.98|272.28|272.13|272.38|272.18|272.13|271.98|56
1698770100000|2023-10-31 16:35:00|272.23|272.08|272.28|272.13|272.38|272.23|271.98|271.83|49
1698770400000|2023-10-31 16:40:00|272.23|272.08|272.33|272.13|272.43|272.28|272.23|272.08|19
1698770700000|2023-10-31 16:45:00|272.28|272.18|272.33|272.18|272.33|272.18|272.28|272.13|3
1698771000000|2023-10-31 16:50:00|272.28|272.13|272.18|272.03|272.33|272.18|272.18|272.03|9
1698771300000|2023-10-31 16:55:00|272.23|272.08|272.33|272.13|272.33|272.18|272.23|272.08|15
1698771600000|2023-10-31 17:00:00|272.28|272.18|272.33|272.13|272.38|272.23|272.28|272.08|8
1698771900000|2023-10-31 17:05:00|272.28|272.18|272.38|272.23|272.38|272.23|272.28|272.13|8
1698772200000|2023-10-31 17:10:00|272.33|272.18|272.28|272.13|272.33|272.18|272.18|272.03|72
1698772500000|2023-10-31 17:15:00|272.33|272.18|272.38|272.18|272.43|272.23|272.28|272.13|9
1698772800000|2023-10-31 17:20:00|272.33|272.23|272.33|272.18|272.43|272.23|272.28|272.13|2
1698773100000|2023-10-31 17:25:00|272.38|272.13|272.33|272.18|272.38|272.18|272.23|272.08|28
1698773400000|2023-10-31 17:30:00|272.38|272.23|272.38|272.23|272.38|272.23|272.33|272.13|19
1698773700000|2023-10-31 17:35:00|272.33|272.18|272.38|272.18|272.38|272.23|272.28|272.13|15
1698774000000|2023-10-31 17:40:00|272.33|272.23|272.33|272.18|272.43|272.28|272.33|272.18|13
1698774300000|2023-10-31 17:45:00|272.38|272.13|272.28|272.13|272.38|272.18|272.28|272.13|21
1698774600000|2023-10-31 17:50:00|272.33|272.08|272.33|272.18|272.38|272.23|272.28|272.08|18
1698774900000|2023-10-31 17:55:00|272.38|272.23|272.38|272.23|272.43|272.28|272.33|272.18|9
1698775200000|2023-10-31 18:00:00|272.43|272.28|272.38|272.23|272.48|272.28|272.33|272.18|11
1698775500000|2023-10-31 18:05:00|272.43|272.18|272.28|272.13|272.43|272.23|272.28|272.13|6
1698775800000|2023-10-31 18:10:00|272.23|272.08|272.23|272.08|272.38|272.23|272.23|272.08|15
1698776100000|2023-10-31 18:15:00|272.18|272.03|272.18|271.98|272.28|272.13|272.13|271.98|8
1698776400000|2023-10-31 18:20:00|272.13|272.03|272.13|271.98|272.23|272.03|272.08|271.93|2
1698776700000|2023-10-31 18:25:00|272.08|271.93|272.03|271.88|272.18|271.98|272.03|271.88|3
1698777000000|2023-10-31 18:30:00|272.08|271.93|272.08|271.93|272.13|271.98|272.08|271.93|5
1698777300000|2023-10-31 18:35:00|272.13|271.88|272.13|271.98|272.13|271.98|272.03|271.88|1
1698777600000|2023-10-31 18:40:00|272.18|272.03|272.28|272.08|272.28|272.13|272.13|271.98|8
1698777900000|2023-10-31 18:45:00|272.23|272.13|272.33|272.13|272.38|272.18|272.18|272.03|5
1698778200000|2023-10-31 18:50:00|272.38|272.18|272.43|272.28|272.43|272.28|272.33|272.13|3
1698778500000|2023-10-31 18:55:00|272.48|272.33|272.53|272.38|272.53|272.38|272.43|272.28|4
1698778800000|2023-10-31 19:00:00|272.58|272.43|272.68|272.48|272.68|272.53|272.58|272.43|12
1698779100000|2023-10-31 19:05:00|272.63|272.43|272.58|272.43|272.68|272.48|272.53|272.38|7
1698779400000|2023-10-31 19:10:00|272.63|272.48|272.63|272.48|272.73|272.53|272.63|272.43|10
1698779700000|2023-10-31 19:15:00|272.68|272.53|272.78|272.58|272.78|272.58|272.63|272.48|12
1698780000000|2023-10-31 19:20:00|272.73|272.53|272.68|272.53|272.73|272.58|272.63|272.43|22
1698780300000|2023-10-31 19:25:00|272.63|272.48|272.78|272.63|272.78|272.63|272.63|272.48|8
1698780600000|2023-10-31 19:30:00|272.73|272.58|272.78|272.58|272.78|272.63|272.68|272.48|15
1698780900000|2023-10-31 19:35:00|272.73|272.53|272.78|272.58|272.78|272.63|272.73|272.53|12
1698781200000|2023-10-31 19:40:00|272.73|272.53|272.78|272.58|272.83|272.63|272.73|272.53|3
1698781500000|2023-10-31 19:45:00|272.73|272.53|272.68|272.53|272.78|272.63|272.68|272.53|2
1698781800000|2023-10-31 19:50:00|272.73|272.58|272.78|272.63|272.78|272.63|272.68|272.53|2
1698782100000|2023-10-31 19:55:00|272.83|272.68|272.93|272.73|272.98|272.78|272.83|272.68|34
1698782400000|2023-10-31 20:00:00|272.98|272.78|272.93|272.73|272.98|272.78|272.88|272.73|7
1698782700000|2023-10-31 20:05:00|272.88||272.88||272.93||272.88||0
1698783000000|2023-10-31 20:10:00|272.93||272.88||272.93||272.88||0
1698783300000|2023-10-31 20:15:00|272.83|272.68|272.78|272.63|272.88|272.68|272.78|272.63|2
1698783600000|2023-10-31 20:20:00||272.58||272.63||272.63||272.58|0
1698784200000|2023-10-31 20:30:00|272.73|272.58|272.78|272.63|272.78|272.63|272.73|272.58|2
1698784500000|2023-10-31 20:35:00|272.73|272.58|272.78|272.63|272.78|272.63|272.73|272.58|0
1698784800000|2023-10-31 20:40:00|272.73|272.58|272.83|272.63|272.83|272.63|272.73|272.58|5
1698785100000|2023-10-31 20:45:00|272.88|272.58|272.88|272.58|272.88|272.63|272.88|272.58|0
1698785400000|2023-10-31 20:50:00|272.83|272.63|272.83|272.58|272.83|272.63|272.83|272.58|1
1698785700000|2023-10-31 20:55:00|272.78|272.63|272.73|272.48|272.83|272.63|272.73|272.28|6
1698786000000|2023-10-31 21:00:00||272.53||272.48||272.53||272.48|0
1698786300000|2023-10-31 21:05:00|272.98||272.98||272.98||272.98||1
1698786600000|2023-10-31 21:10:00|273.03|272.43|273.03|272.43|273.03|272.43|273.03|272.43|0
1698786900000|2023-10-31 21:15:00|273.13|272.53|273.03|272.43|273.13|272.53|273.03|272.43|0
1698789600000|2023-10-31 22:00:00|273.13|272.53|273.03|272.43|273.13|272.53|273.03|272.43|0
1698789900000|2023-10-31 22:05:00|272.93|272.33|272.93|272.33|273.03|272.43|272.93|272.33|0
1698790200000|2023-10-31 22:10:00|273.03|272.43|273.03|272.43|273.03|272.43|272.93|272.33|0
1698790500000|2023-10-31 22:15:00|272.93|272.33|273.03|272.43|273.03|272.43|272.93|272.33|0
1698790800000|2023-10-31 22:20:00|272.93|272.33|272.93|272.33|273.03|272.43|272.93|272.33|0
1698791100000|2023-10-31 22:25:00|273.03|272.43|272.93|272.33|273.03|272.43|272.93|272.33|0
1698791400000|2023-10-31 22:30:00|273.03|272.43|272.93|272.33|273.03|272.43|272.93|272.33|0
1698791700000|2023-10-31 22:35:00|273.03|272.43|273.03|272.43|273.03|272.43|272.93|272.33|0
1698793200000|2023-10-31 23:00:00|272.93|272.33|272.93|272.33|272.93|272.33|272.93|272.33|0
1698795300000|2023-10-31 23:35:00|272.83|272.23|272.93|272.33|272.93|272.33|272.83|272.23|0
1698796500000|2023-10-31 23:55:00|273.03|272.43|272.93|272.33|273.03|272.43|272.93|272.33|0
1698796800000|2023-11-01 00:00:00|273.03|272.43|273.03|272.43|273.03|272.43|272.93|272.33|0
1698797100000|2023-11-01 00:05:00|272.93|272.33|272.93|272.33|273.03|272.43|272.93|272.33|0
1698797400000|2023-11-01 00:10:00|273.03|272.43|273.03|272.43|273.03|272.43|273.03|272.43|0
1698798300000|2023-11-01 00:25:00|272.93|272.33|272.93|272.33|273.03|272.43|272.93|272.33|0
1698798600000|2023-11-01 00:30:00|273.03|272.73|272.43|272.28|273.08|272.93|272.43|272.28|634
1698798900000|2023-11-01 00:35:00|272.48|272.33|272.33|272.18|272.48|272.33|272.28|272.13|324
1698799200000|2023-11-01 00:40:00|272.38|272.23|272.23|272.08|272.38|272.23|272.18|272.03|241
1698799500000|2023-11-01 00:45:00|272.28|272.13|272.48|272.33|272.53|272.38|272.28|272.13|136
1698799800000|2023-11-01 00:50:00|272.43|272.28|272.38|272.23|272.43|272.28|272.28|272.13|142
1698800100000|2023-11-01 00:55:00|272.43|272.28|272.53|272.38|272.53|272.38|272.43|272.28|262
1698800400000|2023-11-01 01:00:00|272.63|272.48|272.53|272.38|273.13|272.98|272.53|272.38|976
1698800700000|2023-11-01 01:05:00|272.58|272.43|272.83|272.68|273.28|273.13|272.23|272.08|616
1698801000000|2023-11-01 01:10:00|272.88|272.73|272.83|272.68|272.98|272.83|272.83|272.68|310
1698801300000|2023-11-01 01:15:00|272.98|272.83|273.03|272.88|273.23|273.08|272.98|272.83|390
1698801600000|2023-11-01 01:20:00|272.98|272.83|272.78|272.63|273.18|273.03|272.78|272.63|291
1698801900000|2023-11-01 01:25:00|272.83|272.68|272.78|272.63|272.98|272.83|272.63|272.48|193
1698802200000|2023-11-01 01:30:00|272.83|272.58|272.88|272.73|272.93|272.78|272.73|272.58|265
1698802500000|2023-11-01 01:35:00|272.93|272.78|273.03|272.88|273.18|273.03|272.88|272.73|236
1698802800000|2023-11-01 01:40:00|273.08|272.93|272.98|272.83|273.18|273.03|272.98|272.78|274
1698803100000|2023-11-01 01:45:00|272.93|272.78|272.73|272.58|272.93|272.78|272.63|272.48|343
1698803400000|2023-11-01 01:50:00|272.68|272.53|272.78|272.63|272.83|272.68|272.68|272.53|300
1698803700000|2023-11-01 01:55:00|272.73|272.58|272.68|272.53|272.78|272.63|272.58|272.43|321
1698804000000|2023-11-01 02:00:00|272.73|272.58|272.68|272.53|272.83|272.68|272.63|272.48|278
1698804300000|2023-11-01 02:05:00|272.63|272.48|272.58|272.43|272.63|272.48|272.48|272.33|204
1698804600000|2023-11-01 02:10:00|272.63|272.48|272.73|272.58|272.83|272.68|272.63|272.48|229
1698804900000|2023-11-01 02:15:00|272.68|272.53|272.76|272.61|272.81|272.66|272.63|272.48|169
1698805200000|2023-11-01 02:20:00|272.81|272.66|272.81|272.66|272.96|272.81|272.71|272.56|209
1698805500000|2023-11-01 02:25:00|272.76|272.61|272.96|272.81|273.01|272.86|272.76|272.61|192
1698805800000|2023-11-01 02:30:00|273.01|272.86|273.11|272.96|273.16|273.01|273.01|272.86|288
1698806100000|2023-11-01 02:35:00|273.16|273.01|273.01|272.86|273.16|273.01|273.01|272.86|200
1698806400000|2023-11-01 02:40:00|273.06|272.91|273.11|272.96|273.21|273.06|273.06|272.91|161
1698806700000|2023-11-01 02:45:00|273.16|273.01|273.31|273.16|273.31|273.16|273.16|273.01|177
1698807000000|2023-11-01 02:50:00|273.26|273.11|273.06|272.91|273.31|273.16|273.01|272.86|180
1698807300000|2023-11-01 02:55:00|273.11|272.96|273.21|273.06|273.31|273.16|273.11|272.96|143
1698807600000|2023-11-01 03:00:00|273.26|273.11|273.31|273.16|273.31|273.16|273.26|273.11|27
1698807900000|2023-11-01 03:05:00|273.36|273.21|273.16|273.01|273.36|273.21|273.16|273.01|252
1698808200000|2023-11-01 03:10:00|273.11|272.96|272.96|272.81|273.11|272.96|272.96|272.81|96
1698808500000|2023-11-01 03:15:00|273.01|272.86|273.16|273.01|273.16|273.01|273.01|272.86|120
1698808800000|2023-11-01 03:20:00|273.21|273.06|273.26|273.11|273.36|273.21|273.21|273.06|180
1698809100000|2023-11-01 03:25:00|273.31|273.16|273.26|273.11|273.36|273.21|273.21|273.06|154
1698809400000|2023-11-01 03:30:00|273.31|273.16|273.26|273.11|273.46|273.26|273.26|273.11|140
1698809700000|2023-11-01 03:35:00|273.31|273.16|273.31|273.16|273.41|273.26|273.26|273.11|106
1698810000000|2023-11-01 03:40:00|273.36|273.21|273.26|273.11|273.36|273.21|273.26|273.06|62
1698810300000|2023-11-01 03:45:00|273.21|273.06|273.26|273.11|273.26|273.11|273.21|273.06|150
1698810600000|2023-11-01 03:50:00|273.21|273.06|273.16|273.01|273.21|273.06|273.11|272.96|112
1698810900000|2023-11-01 03:55:00|273.21|273.06|273.16|273.01|273.21|273.06|273.11|272.96|179
1698811200000|2023-11-01 04:00:00|273.21|273.06|273.21|273.06|273.26|273.11|273.21|273.06|44
1698811500000|2023-11-01 04:05:00|273.16|273.01|273.16|273.01|273.16|273.01|273.11|272.96|78
1698811800000|2023-11-01 04:10:00|273.11|272.96|273.06|272.91|273.11|272.96|273.06|272.91|48
1698812100000|2023-11-01 04:15:00|273.11|272.96|273.06|272.91|273.11|272.96|273.06|272.91|128
1698812400000|2023-11-01 04:20:00|273.11|272.96|273.06|272.91|273.11|272.96|273.06|272.91|80
1698812700000|2023-11-01 04:25:00|273.01|272.86|273.01|272.86|273.01|272.86|272.96|272.81|75
1698813000000|2023-11-01 04:30:00|273.06|272.91|273.06|272.91|273.06|272.91|273.01|272.86|35
1698813300000|2023-11-01 04:35:00|273.11|272.86|273.16|273.01|273.16|273.01|273.11|272.86|76
1698813600000|2023-11-01 04:40:00|273.11|272.96|273.16|272.96|273.16|272.96|273.11|272.96|75
1698813900000|2023-11-01 04:45:00|273.11|273.01|273.11|272.96|273.16|273.01|273.11|272.96|58
1698814200000|2023-11-01 04:50:00|273.16||273.11||273.16||273.11||43
1698814500000|2023-11-01 04:55:00|273.16|273.01|273.21|273.06|273.21|273.06|273.16|273.01|63
1698814800000|2023-11-01 05:00:00|273.16|273.01|272.76|272.61|273.16|273.01|272.76|272.61|455
1698815100000|2023-11-01 05:05:00|272.71|272.56|272.56|272.41|272.71|272.56|272.56|272.41|250
1698815400000|2023-11-01 05:10:00|272.61|272.46|272.66|272.51|272.71|272.56|272.51|272.36|207
1698815700000|2023-11-01 05:15:00|272.71|272.56|272.86|272.71|272.86|272.71|272.71|272.56|109
1698816000000|2023-11-01 05:20:00|272.91|272.76|272.86|272.71|273.01|272.86|272.86|272.71|186
1698816300000|2023-11-01 05:25:00|272.81|272.61|272.81|272.66|272.91|272.76|272.76|272.61|82
1698816600000|2023-11-01 05:30:00|272.76|272.61|272.76|272.61|272.81|272.66|272.76|272.61|46
1698816900000|2023-11-01 05:35:00|272.71|272.56|272.66|272.51|272.71|272.56|272.61|272.46|112
1698817200000|2023-11-01 05:40:00|272.61|272.46|272.56|272.41|272.66|272.51|272.56|272.41|125
1698817500000|2023-11-01 05:45:00|272.51|272.36|272.61|272.46|272.61|272.46|272.51|272.36|93
1698817800000|2023-11-01 05:50:00|272.56|272.41|272.56|272.41|272.61|272.46|272.56|272.41|90
1698818100000|2023-11-01 05:55:00|272.51|272.36|272.71|272.56|272.76|272.61|272.51|272.36|138
1698818400000|2023-11-01 06:00:00|272.76|272.51|273.21|273.06|273.26|273.11|272.76|272.51|323
1698818700000|2023-11-01 06:05:00|273.26|273.11|273.36|273.21|273.41|273.21|273.21|273.11|178
1698819000000|2023-11-01 06:10:00|273.41|273.26|273.46|273.31|273.51|273.36|273.41|273.26|145
1698819300000|2023-11-01 06:15:00|273.41|273.26|273.51|273.36|273.56|273.36|273.41|273.26|117
1698819600000|2023-11-01 06:20:00|273.46|273.31|273.41|273.26|273.46|273.31|273.41|273.21|168
1698819900000|2023-11-01 06:25:00|273.46|273.31|273.46|273.31|273.46|273.31|273.41|273.26|137
1698820200000|2023-11-01 06:30:00|273.41|273.26|273.31|273.16|273.41|273.26|273.31|273.16|90
1698820500000|2023-11-01 06:35:00|273.36|273.21|273.31|273.16|273.36|273.21|273.31|273.16|74
1698820800000|2023-11-01 06:40:00|273.36|273.21|273.46|273.31|273.46|273.31|273.36|273.21|107
1698821100000|2023-11-01 06:45:00|||||||||25
1698821400000|2023-11-01 06:50:00|273.51|273.36|273.51|273.36|273.51|273.36|273.51|273.36|78
1698821700000|2023-11-01 06:55:00|273.56|273.41|273.56|273.41|273.56|273.41|273.56|273.41|75
1698822000000|2023-11-01 07:00:00|273.61|273.46|273.76|273.61|273.76|273.61|273.61|273.46|385
1698822300000|2023-11-01 07:05:00|273.71|273.56|273.61|273.46|273.71|273.56|273.61|273.46|129
1698822600000|2023-11-01 07:10:00|273.66|273.51|273.66|273.46|273.66|273.51|273.56|273.41|215
1698822900000|2023-11-01 07:15:00|273.71|273.51|273.66|273.51|273.71|273.56|273.61|273.46|109
1698823200000|2023-11-01 07:20:00|273.61|273.46|273.61|273.46|273.61|273.51|273.61|273.46|111
1698823500000|2023-11-01 07:25:00|273.56|273.41|273.46|273.31|273.56|273.41|273.41|273.26|96
1698823800000|2023-11-01 07:30:00|273.51|273.36|273.51|273.36|273.51|273.36|273.51|273.36|53
1698824100000|2023-11-01 07:35:00|273.46|273.31|273.46|273.31|273.46|273.31|273.41|273.26|127
1698824400000|2023-11-01 07:40:00|273.41|273.26|273.31|273.16|273.41|273.26|273.31|273.16|115
1698824700000|2023-11-01 07:45:00||273.11||273.16||273.16||273.11|99
1698825000000|2023-11-01 07:50:00|273.36|273.21|273.36|273.21|273.36|273.21|273.31|273.16|154
1698825300000|2023-11-01 07:55:00|273.41|273.26|273.46|273.31|273.46|273.31|273.41|273.26|86
1698825600000|2023-11-01 08:00:00|273.51|273.36|273.56|273.41|273.61|273.46|273.41|273.26|301
1698825900000|2023-11-01 08:05:00|273.51|273.36|273.56|273.41|273.66|273.51|273.51|273.36|160
1698826200000|2023-11-01 08:10:00|273.61|273.46|273.61|273.46|273.66|273.51|273.51|273.36|132
1698826500000|2023-11-01 08:15:00|273.56|273.41|273.41|273.26|273.56|273.41|273.36|273.21|130
1698826800000|2023-11-01 08:20:00|273.46|273.31|273.41|273.26|273.46|273.31|273.36|273.21|107
1698827100000|2023-11-01 08:25:00|273.36|273.21|273.21|273.06|273.41|273.26|273.21|273.06|197
1698827400000|2023-11-01 08:30:00|273.16|273.01|273.31|273.11|273.31|273.16|273.16|273.01|287
1698827700000|2023-11-01 08:35:00|273.26|273.16|273.26|273.11|273.31|273.16|273.26|273.11|134
1698828000000|2023-11-01 08:40:00|273.21|273.06|273.06|272.91|273.21|273.06|273.06|272.91|205
1698828300000|2023-11-01 08:45:00|273.11|272.96|272.96|272.81|273.11|272.96|272.91|272.76|405
1698828600000|2023-11-01 08:50:00|272.91|272.76|273.01|272.86|273.01|272.86|272.91|272.76|342
1698828900000|2023-11-01 08:55:00|273.06|272.91|273.11|272.96|273.11|272.96|273.06|272.91|227
1698829200000|2023-11-01 09:00:00|273.06|272.91|273.16|273.01|273.26|273.11|273.01|272.86|375
1698829500000|2023-11-01 09:05:00|273.21|273.06|273.16|272.96|273.26|273.11|273.11|272.96|154
1698829800000|2023-11-01 09:10:00|273.21|273.01|273.21|273.06|273.21|273.06|273.16|273.01|26
1698830100000|2023-11-01 09:15:00|273.16|273.01|273.16|273.01|273.21|273.06|273.11|272.96|76
1698830400000|2023-11-01 09:20:00|273.41|272.81|273.31|272.71|273.41|272.81|273.31|272.71|0
1698830700000|2023-11-01 09:25:00|273.41|272.81|273.41|272.81|273.41|272.81|273.41|272.81|2
1698831000000|2023-11-01 09:30:00|273.31|272.71|273.31|272.71|273.41|272.81|273.31|272.71|0
1698831300000|2023-11-01 09:35:00|273.41|272.81|273.41|272.81|273.41|272.81|273.41|272.81|0
1698831600000|2023-11-01 09:40:00|273.31|272.71|273.31|272.71|273.41|272.81|273.31|272.71|0
1698831900000|2023-11-01 09:45:00|273.41|272.81|273.31|272.71|273.41|272.81|273.31|272.71|0
1698832200000|2023-11-01 09:50:00|272.96|272.76|272.81|272.66|273.01|272.86|272.76|272.61|151
1698832500000|2023-11-01 09:55:00|272.76|272.61|272.76|272.56|272.81|272.66|272.71|272.56|37
1698832800000|2023-11-01 10:00:00|272.71|272.61|272.66|272.51|272.76|272.61|272.66|272.51|19
1698833100000|2023-11-01 10:05:00|272.71|272.56|272.56|272.41|272.71|272.56|272.56|272.41|14
1698833400000|2023-11-01 10:10:00|272.51|272.36|272.56|272.41|272.56|272.41|272.46|272.31|17
1698833700000|2023-11-01 10:15:00|272.51|272.36|272.56|272.36|272.61|272.46|272.51|272.36|32
1698834000000|2023-11-01 10:20:00|272.51|272.31|272.46|272.26|272.56|272.36|272.46|272.26|9
1698834300000|2023-11-01 10:25:00|272.41|272.31|272.51|272.36|272.56|272.41|272.41|272.26|9
1698834600000|2023-11-01 10:30:00|272.46|272.31|272.56|272.41|272.56|272.41|272.46|272.31|14
1698834900000|2023-11-01 10:35:00|272.61|272.46|272.56|272.41|272.61|272.46|272.56|272.41|4
1698835200000|2023-11-01 10:40:00|272.61|272.46|272.61|272.41|272.61|272.46|272.56|272.41|1
1698835500000|2023-11-01 10:45:00|272.56|272.46|272.56|272.41|272.61|272.46|272.56|272.41|2
1698835800000|2023-11-01 10:50:00|272.61|272.46|272.61|272.41|272.61|272.46|272.56|272.41|10
1698836100000|2023-11-01 10:55:00|272.56|272.46|272.61|272.41|272.61|272.46|272.56|272.41|3
1698836400000|2023-11-01 11:00:00|272.66|272.46|272.71|272.51|272.71|272.51|272.61|272.41|6
1698836700000|2023-11-01 11:05:00|272.66|272.46|272.61|272.46|272.71|272.46|272.56|272.41|8
1698837000000|2023-11-01 11:10:00|272.66|272.51|272.61|272.46|272.66|272.51|272.61|272.46|9
1698837300000|2023-11-01 11:15:00|272.66|272.51|272.66|272.46|272.66|272.51|272.61|272.46|4
1698837600000|2023-11-01 11:20:00|272.61|272.41|272.56|272.36|272.61|272.41|272.51|272.36|12
1698837900000|2023-11-01 11:25:00|272.61|272.41|272.56|272.36|272.61|272.46|272.56|272.36|3
1698838200000|2023-11-01 11:30:00|272.51|272.31|272.66|272.46|272.66|272.46|272.51|272.31|4
1698838500000|2023-11-01 11:35:00|272.61|272.41|272.56|272.41|272.66|272.41|272.56|272.41|0
1698838800000|2023-11-01 11:40:00|272.51|272.36|272.51|272.31|272.56|272.41|272.46|272.31|0
1698839100000|2023-11-01 11:45:00|272.46|272.26|272.36|272.21|272.51|272.31|272.36|272.21|11
1698839400000|2023-11-01 11:50:00|272.31|272.16|272.36|272.16|272.36|272.21|272.31|272.16|18
1698839700000|2023-11-01 11:55:00|272.31|272.21|272.31|272.16|272.36|272.21|272.26|272.11|57
1698840000000|2023-11-01 12:00:00|272.36|272.11|272.46|272.31|272.46|272.31|272.36|272.11|45
1698840300000|2023-11-01 12:05:00|272.41|272.26|272.61|272.41|272.61|272.41|272.41|272.26|17
1698840600000|2023-11-01 12:10:00|272.56|272.46|272.66|272.46|272.66|272.51|272.56|272.41|34
1698840900000|2023-11-01 12:15:00|272.76|272.51|272.91|272.71|272.91|272.76|272.71|272.51|50
1698841200000|2023-11-01 12:20:00|272.86|272.66|272.96|272.76|272.96|272.81|272.86|272.66|48
1698841500000|2023-11-01 12:25:00|272.91|272.81|272.96|272.81|273.01|272.86|272.91|272.76|47
1698841800000|2023-11-01 12:30:00|273.01|272.86|273.41|273.26|273.41|273.26|273.01|272.86|35
1698842100000|2023-11-01 12:35:00|273.36|273.21|273.51|273.31|273.51|273.36|273.36|273.16|6
1698842400000|2023-11-01 12:40:00|273.46|273.36|273.41|273.21|273.51|273.36|273.36|273.21|11
1698842700000|2023-11-01 12:45:00|273.36|273.26|273.41|273.26|273.51|273.36|273.36|273.21|26
1698843000000|2023-11-01 12:50:00|273.46|273.21|273.46|273.31|273.51|273.36|273.41|273.21|9
1698843300000|2023-11-01 12:55:00|273.41|273.26|273.36|273.16|273.41|273.26|273.26|273.06|18
1698843600000|2023-11-01 13:00:00|273.31|273.11|273.21|273.06|273.36|273.11|273.16|273.01|10
1698843900000|2023-11-01 13:05:00|273.26|273.01|273.41|273.21|273.41|273.21|273.26|273.01|4
1698844200000|2023-11-01 13:10:00|273.46|273.26|273.46|273.31|273.51|273.36|273.41|273.21|4
1698844500000|2023-11-01 13:15:00|273.51|273.36|273.66|273.51|273.66|273.51|273.46|273.31|42
1698844800000|2023-11-01 13:20:00|273.61|273.46|273.61|273.41|273.66|273.51|273.61|273.41|43
1698845100000|2023-11-01 13:25:00|273.56|273.36|273.51|273.36|273.61|273.46|273.51|273.36|40
1698845400000|2023-11-01 13:30:00|273.56|273.41|273.01|272.86|273.61|273.46|272.91|272.76|451
1698845700000|2023-11-01 13:35:00|272.96|272.81|272.86|272.71|273.11|272.96|272.81|272.66|329
1698846000000|2023-11-01 13:40:00|272.96|272.76|273.06|272.91|273.16|273.01|272.86|272.71|190
1698846300000|2023-11-01 13:45:00|273.11|272.86|273.26|273.11|273.26|273.11|272.91|272.71|203
1698846600000|2023-11-01 13:50:00|273.21|273.06|273.11|272.96|273.41|273.21|273.01|272.86|84
1698846900000|2023-11-01 13:55:00|273.16|272.91|272.66|272.46|273.16|272.91|272.51|272.36|143
1698847200000|2023-11-01 14:00:00|272.91|272.71|272.81|272.61|273.21|273.01|272.61|272.46|116
1698847500000|2023-11-01 14:05:00|272.86|272.66|273.21|273.01|273.21|273.01|272.76|272.56|73
1698847800000|2023-11-01 14:10:00|273.16|272.96|273.56|273.41|273.61|273.46|273.06|272.86|60
1698848100000|2023-11-01 14:15:00|273.61|273.46|273.71|273.56|273.71|273.56|273.56|273.41|53
1698848400000|2023-11-01 14:20:00|273.76|273.51|274.11|273.91|274.21|274.01|273.76|273.51|101
1698848700000|2023-11-01 14:25:00|274.06|273.96|274.21|274.01|274.26|274.06|274.06|273.86|38
1698849000000|2023-11-01 14:30:00|274.16|274.06|274.21|274.06|274.26|274.11|274.11|273.91|33
1698849300000|2023-11-01 14:35:00|274.26|274.11|274.31|274.16|274.46|274.31|274.21|274.06|40
1698849600000|2023-11-01 14:40:00|274.36|274.21|274.41|274.26|274.51|274.31|274.26|274.11|94
1698849900000|2023-11-01 14:45:00|274.51|274.31|274.31|274.16|274.56|274.41|274.26|274.11|98
1698850200000|2023-11-01 14:50:00|274.26|274.11|274.26|274.11|274.36|274.21|274.26|274.06|61
1698850500000|2023-11-01 14:55:00|274.21|274.06|274.16|274.01|274.31|274.16|274.11|273.96|73
1698850800000|2023-11-01 15:00:00|274.11|273.96|274.26|274.11|274.31|274.11|274.06|273.91|49
1698851100000|2023-11-01 15:05:00|274.21|274.06|274.26|274.06|274.31|274.16|274.21|274.06|47
1698851400000|2023-11-01 15:10:00|274.21|274.11|273.86|273.66|274.21|274.11|273.81|273.66|78
1698851700000|2023-11-01 15:15:00|273.81|273.61|273.71|273.56|273.86|273.66|273.66|273.51|26
1698852000000|2023-11-01 15:20:00|273.66|273.51|273.66|273.51|273.71|273.56|273.61|273.46|15
1698852300000|2023-11-01 15:25:00|273.71|273.56|273.46|273.31|273.71|273.56|273.41|273.26|66
1698852600000|2023-11-01 15:30:00|273.41|273.26|273.51|273.31|273.61|273.46|273.41|273.26|47
1698852900000|2023-11-01 15:35:00|273.56|273.36|273.51|273.36|273.66|273.46|273.51|273.31|32
1698853200000|2023-11-01 15:40:00|273.56|273.31|273.61|273.41|273.66|273.51|273.56|273.31|46
1698853500000|2023-11-01 15:45:00|273.56|273.36|273.61|273.46|273.71|273.56|273.51|273.36|45
1698853800000|2023-11-01 15:50:00|273.56|273.41|273.51|273.36|273.61|273.46|273.46|273.31|26
1698854100000|2023-11-01 15:55:00|273.56|273.41|273.51|273.36|273.56|273.41|273.51|273.36|31
1698854400000|2023-11-01 16:00:00|273.46|273.31|273.36|273.21|273.51|273.36|273.31|273.16|51
1698854700000|2023-11-01 16:05:00|273.31|273.16|273.21|273.06|273.36|273.21|273.21|273.06|35
1698855000000|2023-11-01 16:10:00|273.26|273.11|273.06|272.91|273.36|273.16|273.06|272.91|18
1698855300000|2023-11-01 16:15:00|273.11|272.96|273.06|272.91|273.11|272.96|272.91|272.76|51
1698855600000|2023-11-01 16:20:00|273.01|272.86|273.11|272.96|273.11|272.96|273.01|272.86|18
1698855900000|2023-11-01 16:25:00|273.06|272.91|273.01|272.81|273.06|272.91|272.96|272.81|54
1698856200000|2023-11-01 16:30:00|273.06|272.86|273.06|272.91|273.11|272.91|273.01|272.81|17
1698856500000|2023-11-01 16:35:00|273.01|272.86|273.11|272.96|273.26|273.06|273.01|272.86|131
1698856800000|2023-11-01 16:40:00|273.06|272.91|273.06|272.91|273.11|272.91|272.96|272.76|10
1698857100000|2023-11-01 16:45:00|273.11|272.96|273.26|273.06|273.26|273.11|273.06|272.91|2
1698857400000|2023-11-01 16:50:00|273.21|273.01|273.01|272.81|273.26|273.06|273.01|272.81|60
1698857700000|2023-11-01 16:55:00|272.96|272.86|273.11|272.91|273.11|272.96|272.96|272.81|23
1698858000000|2023-11-01 17:00:00|273.06|272.96|273.06|272.86|273.11|272.96|273.01|272.86|6
1698858300000|2023-11-01 17:05:00|273.11|272.91|273.11|272.96|273.21|273.01|273.06|272.91|5
1698858600000|2023-11-01 17:10:00|273.16|273.01|273.26|273.06|273.31|273.11|273.16|273.01|8
1698858900000|2023-11-01 17:15:00|273.21|273.11|273.21|273.01|273.21|273.11|273.11|272.91|13
1698859200000|2023-11-01 17:20:00|273.16|273.06|273.11|272.91|273.16|273.06|273.06|272.86|8
1698859500000|2023-11-01 17:25:00|273.06|272.86|273.21|273.01|273.21|273.06|273.06|272.86|7
1698859800000|2023-11-01 17:30:00|273.16|272.96|273.01|272.86|273.16|272.96|273.01|272.86|4
1698860100000|2023-11-01 17:35:00|273.06|272.91|273.16|272.96|273.16|273.01|273.01|272.86|15
1698860400000|2023-11-01 17:40:00|273.11|273.01|273.26|273.11|273.31|273.16|273.11|272.96|5
1698860700000|2023-11-01 17:45:00|273.21|273.06|273.21|273.01|273.26|273.06|273.11|272.96|7
1698861000000|2023-11-01 17:50:00|273.26|273.06|273.31|273.11|273.36|273.16|273.26|273.06|3
1698861300000|2023-11-01 17:55:00|273.36|273.06|273.46|273.01|273.96|273.26|273.36|273.01|21
1698861600000|2023-11-01 18:00:00|273.61|273.06|273.31|273.11|273.66|273.41|273.21|273.01|16
1698861900000|2023-11-01 18:05:00|273.26|273.06|273.21|272.96|273.31|273.16|273.16|272.96|4
1698862200000|2023-11-01 18:10:00|273.16|273.01|273.06|272.86|273.26|273.06|273.06|272.86|1
1698862500000|2023-11-01 18:15:00|273.01|272.81|273.01|272.86|273.06|272.91|272.86|272.66|8
1698862800000|2023-11-01 18:20:00|273.06|272.91|273.11|272.91|273.16|272.96|273.01|272.81|1
1698863100000|2023-11-01 18:25:00|273.06|272.96|273.11|272.91|273.21|273.01|273.01|272.86|2
1698863400000|2023-11-01 18:30:00|273.16|272.96|273.56|273.36|273.66|273.46|273.11|272.96|19
1698863700000|2023-11-01 18:35:00|273.51|273.41|273.16|272.96|273.71|273.56|273.11|272.91|16
1698864000000|2023-11-01 18:40:00|273.21|273.01|272.81|272.61|273.26|273.06|272.51|272.36|24
1698864300000|2023-11-01 18:45:00|272.76|272.56|272.96|272.81|273.16|272.96|272.71|272.56|6
1698864600000|2023-11-01 18:50:00|273.01|272.76|273.11|272.91|273.31|273.11|272.96|272.76|12
1698864900000|2023-11-01 18:55:00|273.06|272.96|273.36|273.16|273.51|273.36|273.06|272.91|29
1698865200000|2023-11-01 19:00:00|273.41|273.21|273.51|273.36|273.71|273.51|273.36|273.16|46
1698865500000|2023-11-01 19:05:00|273.56|273.41|273.76|273.56|273.86|273.66|273.46|273.26|40
1698865800000|2023-11-01 19:10:00|273.81|273.61|273.66|273.46|273.86|273.71|273.61|273.46|65
1698866100000|2023-11-01 19:15:00|273.71|273.51|273.86|273.71|273.91|273.76|273.71|273.46|68
1698866400000|2023-11-01 19:20:00|273.81|273.66|274.01|273.86|274.01|273.86|273.76|273.56|83
1698866700000|2023-11-01 19:25:00|274.06|273.91|274.01|273.86|274.06|273.91|273.91|273.76|56
1698867000000|2023-11-01 19:30:00|273.96|273.81|274.01|273.81|274.11|273.96|273.96|273.76|70
1698867300000|2023-11-01 19:35:00|273.96|273.76|273.96|273.76|274.11|273.96|273.91|273.71|193
1698867600000|2023-11-01 19:40:00|273.91|273.71|273.86|273.71|273.96|273.76|273.81|273.66|9
1698867900000|2023-11-01 19:45:00|273.91|273.76|273.96|273.76|274.01|273.81|273.86|273.66|13
1698868200000|2023-11-01 19:50:00|273.91|273.81|273.91|273.76|273.91|273.81|273.76|273.61|53
1698868500000|2023-11-01 19:55:00|273.96|273.81|273.86|273.66|274.01|273.86|273.81|273.66|33
1698868800000|2023-11-01 20:00:00|273.96|273.71|273.91|273.71|273.96|273.81|273.91|273.66|17
1698869100000|2023-11-01 20:05:00|273.96|273.76|273.91|273.71|274.01|273.81|273.91|273.71|2
1698869400000|2023-11-01 20:10:00|273.86|273.76|273.91|273.71|273.96|273.76|273.86|273.71|0
1698869700000|2023-11-01 20:15:00|273.96|273.76|273.96|273.81|273.96|273.81|273.91|273.71|0
1698870000000|2023-11-01 20:20:00|274.01||274.01||274.01||273.96||0
1698870300000|2023-11-01 20:25:00|273.96||273.96||274.01||273.96||1
1698870600000|2023-11-01 20:30:00|274.01|273.86|274.01|273.81|274.01|273.86|273.96|273.81|0
1698870900000|2023-11-01 20:35:00||273.86||273.86||273.86||273.81|0
1698871200000|2023-11-01 20:40:00|273.96|273.81|274.01|273.81|274.06|273.86|273.96|273.81|11
1698871500000|2023-11-01 20:45:00|274.06||273.96||274.06||273.96||2
1698871800000|2023-11-01 20:50:00|274.01|273.86|274.11|273.86|274.11|273.91|274.01|273.86|13
1698872100000|2023-11-01 20:55:00|274.06|273.81|274.06|273.86|274.11|273.86|274.06|273.81|7
1698872400000|2023-11-01 21:00:00|274.11|273.81|274.16|273.81|274.16|273.81|274.11|273.81|0
1698873000000|2023-11-01 21:10:00|274.31|273.71|274.31|273.71|274.31|273.71|274.31|273.71|0
1698876000000|2023-11-01 22:00:00|274.41|273.81|274.41|273.81|274.41|273.81|274.41|273.81|0
1698876300000|2023-11-01 22:05:00|274.51|273.91|274.51|273.91|274.51|273.91|274.51|273.91|0
1698876600000|2023-11-01 22:10:00|274.41|273.81|274.41|273.81|274.51|273.91|274.41|273.81|0
1698876900000|2023-11-01 22:15:00|274.51|273.91|274.41|273.81|274.51|273.91|274.41|273.81|0
1698877500000|2023-11-01 22:25:00|274.31|273.71|274.41|273.81|274.41|273.81|274.31|273.71|0
1698877800000|2023-11-01 22:30:00|274.31|273.71|274.41|273.81|274.41|273.81|274.31|273.71|0
1698879000000|2023-11-01 22:50:00|274.51|273.91|274.51|273.91|274.51|273.91|274.51|273.91|0
1698879300000|2023-11-01 22:55:00|274.41|273.81|274.41|273.81|274.51|273.91|274.41|273.81|0
1698879600000|2023-11-01 23:00:00|274.51|273.91|274.51|273.91|274.61|274.01|274.41|273.81|0
1698879900000|2023-11-01 23:05:00|274.61|274.01|274.51|273.91|274.61|274.01|274.51|273.91|0
1698880200000|2023-11-01 23:10:00|274.61|274.01|274.61|274.01|274.61|274.01|274.51|273.91|0
1698880500000|2023-11-01 23:15:00|274.71|274.11|274.61|274.01|274.71|274.11|274.61|274.01|0
1698881400000|2023-11-01 23:30:00|274.51|273.91|274.61|274.01|274.61|274.01|274.51|273.91|0
1698881700000|2023-11-01 23:35:00|274.71|274.11|274.71|274.11|274.71|274.11|274.71|274.11|0
1698882900000|2023-11-01 23:55:00|274.81|274.21|274.81|274.21|274.81|274.21|274.81|274.21|0
1698883800000|2023-11-02 00:10:00|274.71|274.11|274.81|274.21|274.81|274.21|274.71|274.11|0
1698884400000|2023-11-02 00:20:00|274.71|274.11|274.71|274.11|274.81|274.21|274.71|274.11|0
1698885000000|2023-11-02 00:30:00|274.66|274.36|275.31|275.16|275.36|275.21|274.66|274.36|562
1698885300000|2023-11-02 00:35:00|275.36|275.21|275.56|275.41|275.71|275.56|275.36|275.21|407
1698885600000|2023-11-02 00:40:00|275.51|275.36|275.71|275.51|275.86|275.71|275.51|275.36|559
1698885900000|2023-11-02 00:45:00|275.76|275.56|275.76|275.61|276.06|275.91|275.76|275.56|506
1698886200000|2023-11-02 00:50:00|275.81|275.66|275.61|275.41|275.81|275.66|275.56|275.41|439
1698886500000|2023-11-02 00:55:00|275.56|275.46|275.46|275.31|275.71|275.56|275.26|275.11|856
1698886800000|2023-11-02 01:00:00|275.31|275.11|273.46|273.31|275.36|275.21|273.41|273.26|2108
1698887100000|2023-11-02 01:05:00|273.51|273.36|273.11|272.96|273.56|273.36|272.96|272.76|924
1698887400000|2023-11-02 01:10:00|273.16|273.01|273.76|273.61|273.81|273.66|273.11|272.96|582
1698887700000|2023-11-02 01:15:00|273.81|273.66|274.56|274.36|274.61|274.41|273.76|273.61|630
1698888000000|2023-11-02 01:20:00|274.61|274.41|274.66|274.51|274.76|274.61|274.51|274.36|573
1698888300000|2023-11-02 01:25:00|274.61|274.46|274.66|274.51|274.66|274.51|274.31|274.16|516
1698888600000|2023-11-02 01:30:00|274.61|274.46|274.56|274.41|274.66|274.51|274.41|274.26|385
1698888900000|2023-11-02 01:35:00|274.51|274.36|274.61|274.46|274.66|274.51|274.41|274.26|350
1698889200000|2023-11-02 01:40:00|274.66|274.51|274.94|274.79|274.94|274.79|274.66|274.51|280
1698889500000|2023-11-02 01:45:00|274.89|274.74|274.94|274.79|274.99|274.84|274.84|274.69|261
1698889800000|2023-11-02 01:50:00|274.99|274.84|275.19|275.04|275.19|275.04|274.94|274.79|397
1698890100000|2023-11-02 01:55:00|275.24|275.09|275.19|275.04|275.24|275.09|275.14|274.94|395
1698890400000|2023-11-02 02:00:00|275.14|274.99|274.99|274.84|275.19|275.04|274.89|274.74|287
1698890700000|2023-11-02 02:05:00|275.04|274.89|274.59|274.44|275.04|274.89|274.59|274.39|238
1698891000000|2023-11-02 02:10:00|274.54|274.39|274.39|274.24|274.74|274.59|274.39|274.24|239
1698891300000|2023-11-02 02:15:00|274.34|274.19|274.24|274.09|274.39|274.24|274.19|274.04|149
1698891600000|2023-11-02 02:20:00|274.19|274.04|273.94|273.79|274.19|274.04|273.84|273.64|398
1698891900000|2023-11-02 02:25:00|273.89|273.74|273.69|273.54|273.89|273.74|273.59|273.44|265
1698892200000|2023-11-02 02:30:00|273.74|273.59|273.74|273.59|273.89|273.74|273.74|273.54|189
1698892500000|2023-11-02 02:35:00|273.69|273.54|273.39|273.24|273.69|273.59|273.39|273.24|333
1698892800000|2023-11-02 02:40:00|273.44|273.29|273.39|273.24|273.54|273.39|273.29|273.14|327
1698893100000|2023-11-02 02:45:00|273.34|273.19|273.19|273.04|273.34|273.19|273.09|272.94|496
1698893400000|2023-11-02 02:50:00|273.24|273.09|273.09|272.94|273.34|273.19|273.09|272.94|172
1698893700000|2023-11-02 02:55:00|273.14|272.99|273.24|273.09|273.24|273.09|273.09|272.94|178
1698894000000|2023-11-02 03:00:00|273.19|273.04|273.44|273.29|273.54|273.39|273.19|273.04|154
1698894300000|2023-11-02 03:05:00|273.39|273.24|273.24|273.09|273.49|273.34|273.24|273.09|184
1698894600000|2023-11-02 03:10:00|273.29|273.14|273.29|273.14|273.34|273.19|273.24|273.09|187
1698894900000|2023-11-02 03:15:00|273.24|273.09|273.29|273.14|273.29|273.14|273.14|272.99|314
1698895200000|2023-11-02 03:20:00|273.24|273.09|273.09|272.94|273.24|273.09|273.09|272.94|174
1698895500000|2023-11-02 03:25:00|273.04|272.89|273.29|273.09|273.29|273.14|273.04|272.89|153
1698895800000|2023-11-02 03:30:00|273.24|273.14|273.14|272.99|273.29|273.14|273.14|272.99|165
1698896100000|2023-11-02 03:35:00|273.09|272.94|273.09|272.94|273.09|272.94|273.04|272.89|111
1698896400000|2023-11-02 03:40:00|273.14|272.99|273.14|272.99|273.19|273.04|273.14|272.94|282
1698896700000|2023-11-02 03:45:00|273.19|273.04|273.09|272.89|273.19|273.04|273.09|272.89|186
1698897000000|2023-11-02 03:50:00|273.04|272.94|272.99|272.84|273.19|273.04|272.99|272.84|326
1698897300000|2023-11-02 03:55:00|273.04|272.89|273.19|273.04|273.29|273.14|273.04|272.89|211
1698897600000|2023-11-02 04:00:00|273.24|273.09|273.14|272.99|273.24|273.09|273.14|272.99|109
1698897900000|2023-11-02 04:05:00|273.19|273.04|273.14|272.99|273.24|273.04|273.14|272.99|111
1698898200000|2023-11-02 04:10:00|273.09|272.94|273.14|272.99|273.14|272.99|273.09|272.94|93
1698898500000|2023-11-02 04:15:00|273.09|272.94|273.14|272.99|273.14|272.99|273.09|272.94|96
1698898800000|2023-11-02 04:20:00|273.09|272.94|273.09|272.94|273.09|272.94|273.09|272.94|78
1698899100000|2023-11-02 04:25:00|273.14|272.99|273.14|272.99|273.14|272.99|273.14|272.99|64
1698899400000|2023-11-02 04:30:00|273.19|273.04|273.14|272.99|273.19|273.04|273.14|272.99|52
1698899700000|2023-11-02 04:35:00|273.09|272.94|273.09|272.94|273.09|272.94|273.09|272.94|70
1698900000000|2023-11-02 04:40:00|||||||||42
1698900300000|2023-11-02 04:45:00|273.14|272.99|273.04|272.89|273.14|272.99|273.04|272.89|90
1698900600000|2023-11-02 04:50:00|||||||||46
1698900900000|2023-11-02 04:55:00|272.99|272.84|273.09|272.94|273.09|272.94|272.99|272.84|136
1698901200000|2023-11-02 05:00:00|272.99|272.84|272.84|272.69|272.99|272.84|272.84|272.69|266
1698901500000|2023-11-02 05:05:00|272.79|272.64|272.69|272.54|272.79|272.64|272.64|272.49|351
1698901800000|2023-11-02 05:10:00|272.74|272.59|272.69|272.54|272.74|272.59|272.64|272.49|265
1698902100000|2023-11-02 05:15:00|272.64|272.49|272.44|272.29|272.64|272.49|272.44|272.24|261
1698902400000|2023-11-02 05:20:00|272.49|272.34|272.39|272.24|272.59|272.39|272.39|272.24|175
1698902700000|2023-11-02 05:25:00|272.44|272.29|272.64|272.49|272.64|272.49|272.39|272.29|199
1698903000000|2023-11-02 05:30:00|272.59|272.44|272.64|272.49|272.64|272.49|272.54|272.39|89
1698903300000|2023-11-02 05:35:00|272.59|272.44|272.64|272.49|272.69|272.54|272.54|272.39|173
1698903600000|2023-11-02 05:40:00|272.59|272.44|272.84|272.69|272.89|272.69|272.54|272.39|137
1698903900000|2023-11-02 05:45:00|272.79|272.64|272.64|272.49|272.84|272.64|272.64|272.49|164
1698904200000|2023-11-02 05:50:00|272.59|272.44|272.64|272.49|272.64|272.49|272.54|272.34|139
1698904500000|2023-11-02 05:55:00|272.69|272.54|272.49|272.34|272.69|272.54|272.44|272.29|121
1698904800000|2023-11-02 06:00:00|272.54|272.39|272.49|272.34|272.59|272.44|272.49|272.34|116
1698905100000|2023-11-02 06:05:00|272.44|272.29|272.24|272.09|272.44|272.29|272.24|272.09|207
1698905400000|2023-11-02 06:10:00|272.19|272.04|272.19|272.04|272.29|272.14|272.19|272.04|190
1698905700000|2023-11-02 06:15:00|272.24|272.09|272.24|272.09|272.29|272.14|272.24|272.09|138
1698906000000|2023-11-02 06:20:00|272.19|272.04|272.19|272.04|272.29|272.14|272.14|271.99|137
1698906300000|2023-11-02 06:25:00|272.24|272.09|272.44|272.29|272.44|272.29|272.19|272.09|123
1698906600000|2023-11-02 06:30:00|272.39|272.24|272.39|272.24|272.49|272.34|272.39|272.24|172
1698906900000|2023-11-02 06:35:00|272.34|272.19|272.34|272.19|272.39|272.19|272.29|272.09|190
1698907200000|2023-11-02 06:40:00|272.29|272.14|272.29|272.14|272.34|272.19|272.29|272.14|156
1698907500000|2023-11-02 06:45:00|272.24|272.09|272.29|272.14|272.29|272.14|272.24|272.09|119
1698907800000|2023-11-02 06:50:00|272.24|272.09|272.24|272.09|272.24|272.09|272.19|272.04|224
1698908100000|2023-11-02 06:55:00|272.29|272.04|272.34|272.19|272.34|272.19|272.19|272.04|188
1698908400000|2023-11-02 07:00:00|272.29|272.14|272.34|272.19|272.39|272.24|272.24|272.09|168
1698908700000|2023-11-02 07:05:00|272.39|272.24|272.29|272.14|272.39|272.24|272.29|272.14|275
1698909000000|2023-11-02 07:10:00|272.24|272.09|272.24|272.09|272.24|272.09|272.24|272.09|167
1698909300000|2023-11-02 07:15:00|272.19|272.04|272.19|272.04|272.24|272.09|272.19|272.04|209
1698909600000|2023-11-02 07:20:00|272.14|271.99|272.24|272.09|272.24|272.09|272.14|271.99|215
1698909900000|2023-11-02 07:25:00|272.19|272.04|272.19|272.04|272.19|272.04|272.14|271.99|148
1698910200000|2023-11-02 07:30:00|272.24|272.09|272.29|272.14|272.29|272.14|272.24|272.09|105
1698910500000|2023-11-02 07:35:00|272.24|272.09|272.19|272.04|272.29|272.14|272.19|272.04|219
1698910800000|2023-11-02 07:40:00|272.24|272.09|272.24|272.09|272.29|272.14|272.19|272.04|215
1698911100000|2023-11-02 07:45:00|272.19|272.04|272.34|272.19|272.34|272.19|272.14|271.99|291
1698911400000|2023-11-02 07:50:00|272.39|272.24|272.39|272.24|272.49|272.34|272.39|272.24|143
1698911700000|2023-11-02 07:55:00|272.34|272.19|272.54|272.39|272.54|272.39|272.34|272.19|187
1698912000000|2023-11-02 08:00:00|272.59|272.44|272.49|272.34|272.64|272.49|272.49|272.34|207
1698912300000|2023-11-02 08:05:00|272.54|272.39|272.44|272.29|272.54|272.39|272.39|272.24|175
1698912600000|2023-11-02 08:10:00|272.39|272.24|272.44|272.29|272.49|272.34|272.34|272.19|189
1698912900000|2023-11-02 08:15:00|272.49|272.24|272.54|272.39|272.59|272.44|272.49|272.24|179
1698913200000|2023-11-02 08:20:00|272.59|272.44|272.79|272.64|272.89|272.69|272.59|272.44|357
1698913500000|2023-11-02 08:25:00|272.74|272.59|272.84|272.69|272.89|272.69|272.74|272.59|174
1698913800000|2023-11-02 08:30:00|272.89|272.74|272.74|272.59|272.89|272.74|272.74|272.59|120
1698914100000|2023-11-02 08:35:00|272.69|272.54|272.84|272.69|272.84|272.69|272.69|272.54|216
1698914400000|2023-11-02 08:40:00|272.79|272.64|272.79|272.64|272.84|272.69|272.74|272.59|299
1698914700000|2023-11-02 08:45:00|272.84|272.59|272.74|272.59|272.84|272.64|272.69|272.54|425
1698915000000|2023-11-02 08:50:00|272.79|272.64|272.79|272.64|272.79|272.64|272.74|272.59|241
1698915300000|2023-11-02 08:55:00|272.74|272.59|272.69|272.54|272.79|272.64|272.64|272.49|504
1698915600000|2023-11-02 09:00:00|272.74|272.59|272.84|272.69|272.84|272.69|272.59|272.44|878
1698915900000|2023-11-02 09:05:00|272.79|272.64|272.84|272.69|272.94|272.79|272.79|272.64|206
1698916200000|2023-11-02 09:10:00|272.89|272.64|272.84|272.69|272.94|272.74|272.79|272.64|101
1698916500000|2023-11-02 09:15:00|272.89|272.74|272.99|272.79|273.04|272.84|272.89|272.74|97
1698916800000|2023-11-02 09:20:00|273.14|272.54|273.14|272.54|273.14|272.54|273.14|272.54|0
1698917100000|2023-11-02 09:25:00|273.24|272.64|273.24|272.64|273.24|272.64|273.14|272.54|5
1698917400000|2023-11-02 09:30:00|273.34|272.74|273.14|272.54|273.34|272.74|273.14|272.54|0
1698917700000|2023-11-02 09:35:00|273.24|272.64|273.14|272.54|273.24|272.64|273.14|272.54|0
1698918000000|2023-11-02 09:40:00|273.24|272.64|273.14|272.54|273.24|272.64|273.04|272.44|0
1698918300000|2023-11-02 09:45:00|273.04|272.44|273.14|272.54|273.14|272.54|273.04|272.44|0
1698918600000|2023-11-02 09:50:00|273.09|272.89|273.19|273.04|273.24|273.09|273.09|272.89|100
1698918900000|2023-11-02 09:55:00|273.14|272.99|273.19|273.04|273.24|273.09|273.14|272.99|27
1698919200000|2023-11-02 10:00:00|273.14|272.99|273.09|272.94|273.19|272.99|273.09|272.94|21
1698919500000|2023-11-02 10:05:00|273.04|272.89|273.09|272.94|273.09|272.94|273.04|272.84|20
1698919800000|2023-11-02 10:10:00|273.04|272.89|273.04|272.89|273.24|273.04|273.04|272.89|66
1698920100000|2023-11-02 10:15:00|273.09|272.94|273.09|272.94|273.09|272.94|273.09|272.89|6
1698920400000|2023-11-02 10:20:00|273.14|272.99|273.19|273.04|273.19|273.04|273.09|272.94|8
1698920700000|2023-11-02 10:25:00|273.14|272.99|273.19|272.99|273.19|272.99|273.14|272.99|14
1698921000000|2023-11-02 10:30:00|273.14|273.04|273.19|273.04|273.19|273.04|273.14|272.99|25
1698921300000|2023-11-02 10:35:00|273.14|272.99|273.19|273.04|273.24|273.09|273.14|272.99|21
1698921600000|2023-11-02 10:40:00|273.24|273.09|273.29|273.14|273.29|273.14|273.19|273.04|39
1698921900000|2023-11-02 10:45:00|273.24|273.09|273.24|273.09|273.29|273.14|273.24|273.09|31
1698922200000|2023-11-02 10:50:00|273.29|273.14|273.29|273.14|273.29|273.14|273.24|273.09|27
1698922500000|2023-11-02 10:55:00|273.34|273.19|273.34|273.19|273.39|273.24|273.29|273.14|4
1698922800000|2023-11-02 11:00:00|273.29|273.14|273.34|273.19|273.39|273.19|273.29|273.09|16
1698923100000|2023-11-02 11:05:00|273.39|273.24|273.34|273.19|273.39|273.24|273.29|273.14|25
1698923400000|2023-11-02 11:10:00|273.29|273.14|273.44|273.29|273.44|273.29|273.29|273.14|51
1698923700000|2023-11-02 11:15:00|273.39|273.24|273.44|273.24|273.49|273.34|273.39|273.24|42
1698924000000|2023-11-02 11:20:00|273.39|273.29|273.49|273.34|273.54|273.39|273.39|273.24|77
1698924300000|2023-11-02 11:25:00|273.44|273.29|273.49|273.34|273.49|273.34|273.44|273.29|27
1698924600000|2023-11-02 11:30:00|273.54|273.39|273.49|273.34|273.54|273.39|273.44|273.29|39
1698924900000|2023-11-02 11:35:00|273.54|273.39|273.49|273.34|273.54|273.39|273.49|273.34|12
1698925200000|2023-11-02 11:40:00|273.54|273.39|273.54|273.39|273.54|273.39|273.54|273.39|15
1698925500000|2023-11-02 11:45:00|273.59|273.44|273.54|273.34|273.59|273.44|273.49|273.34|25
1698925800000|2023-11-02 11:50:00|273.59|273.39|273.59|273.44|273.59|273.44|273.54|273.34|6
1698926100000|2023-11-02 11:55:00|273.54|273.39|273.54|273.34|273.59|273.44|273.54|273.34|20
1698926400000|2023-11-02 12:00:00|273.59|273.39|273.59|273.39|273.59|273.44|273.49|273.34|29
1698926700000|2023-11-02 12:05:00|273.64|273.44|273.79|273.64|273.79|273.64|273.64|273.44|82
1698927000000|2023-11-02 12:10:00|273.84|273.69|273.89|273.69|273.89|273.74|273.79|273.64|34
1698927300000|2023-11-02 12:15:00|273.84|273.64|273.84|273.69|273.94|273.74|273.84|273.64|30
1698927600000|2023-11-02 12:20:00|273.79|273.64|273.94|273.74|273.94|273.74|273.79|273.64|12
1698927900000|2023-11-02 12:25:00|273.89|273.69|273.99|273.79|273.99|273.79|273.84|273.69|20
1698928200000|2023-11-02 12:30:00|274.04|273.84|273.99|273.84|274.09|273.94|273.94|273.79|32
1698928500000|2023-11-02 12:35:00|274.04|273.89|274.04|273.89|274.09|273.89|273.99|273.84|14
1698928800000|2023-11-02 12:40:00|273.99|273.84|274.09|273.94|274.09|273.94|273.99|273.84|4
1698929100000|2023-11-02 12:45:00|274.04|273.89|274.14|273.94|274.19|273.99|274.04|273.84|10
1698929400000|2023-11-02 12:50:00|274.19|273.99|274.19|274.04|274.19|274.04|274.14|273.94|7
1698929700000|2023-11-02 12:55:00|274.14|273.99|274.19|274.04|274.19|274.04|274.14|273.99|15
1698930000000|2023-11-02 13:00:00|274.14|273.99|274.09|273.94|274.14|273.99|274.09|273.94|15
1698930300000|2023-11-02 13:05:00|274.04|273.89|274.04|273.89|274.09|273.94|274.04|273.89|14
1698930600000|2023-11-02 13:10:00|273.99|273.84|274.14|273.94|274.14|273.99|273.99|273.84|17
1698930900000|2023-11-02 13:15:00|274.09|273.89|273.99|273.84|274.09|273.89|273.94|273.79|13
1698931200000|2023-11-02 13:20:00|274.04|273.89|274.04|273.89|274.04|273.89|273.99|273.84|5
1698931500000|2023-11-02 13:25:00|274.09|273.94|273.99|273.79|274.09|273.94|273.94|273.79|60
1698931800000|2023-11-02 13:30:00|273.94|273.84|274.29|274.14|274.39|274.19|273.94|273.84|92
1698932100000|2023-11-02 13:35:00|274.34|274.19|274.69|274.54|274.74|274.59|274.29|274.14|92
1698932400000|2023-11-02 13:40:00|274.64|274.49|274.24|274.09|274.69|274.54|274.14|273.99|95
1698932700000|2023-11-02 13:45:00|274.29|274.04|274.19|274.04|274.29|274.14|274.04|273.89|40
1698933000000|2023-11-02 13:50:00|274.24|274.09|274.49|274.29|274.64|274.49|274.19|274.04|36
1698933300000|2023-11-02 13:55:00|274.54|274.34|274.54|274.34|274.54|274.39|274.49|274.29|18
1698933600000|2023-11-02 14:00:00|274.49|274.39|274.49|274.29|274.59|274.39|274.34|274.19|22
1698933900000|2023-11-02 14:05:00|274.54|274.34|273.99|273.84|274.54|274.39|273.99|273.79|46
1698934200000|2023-11-02 14:10:00|273.94|273.79|273.84|273.69|274.04|273.89|273.79|273.64|56
1698934500000|2023-11-02 14:15:00|273.89|273.74|274.04|273.89|274.09|273.94|273.84|273.69|46
1698934800000|2023-11-02 14:20:00|274.09|273.94|274.09|273.94|274.19|274.04|274.04|273.89|35
1698935100000|2023-11-02 14:25:00|274.14|273.99|274.29|274.14|274.34|274.19|274.09|273.89|23
1698935400000|2023-11-02 14:30:00|274.24|274.09|274.29|274.14|274.29|274.14|274.09|273.94|172
1698935700000|2023-11-02 14:35:00|274.24|274.09|274.29|274.14|274.29|274.14|274.19|274.04|64
1698936000000|2023-11-02 14:40:00|274.34|274.19|274.34|274.19|274.44|274.24|274.29|274.14|68
1698936300000|2023-11-02 14:45:00|274.29|274.14|274.34|274.19|274.39|274.19|274.24|274.09|35
1698936600000|2023-11-02 14:50:00|274.39|274.14|274.44|274.24|274.49|274.34|274.34|274.14|22
1698936900000|2023-11-02 14:55:00|274.39|274.29|274.54|274.39|274.59|274.39|274.39|274.24|19
1698937200000|2023-11-02 15:00:00|274.59|274.44|274.69|274.54|274.69|274.54|274.54|274.39|30
1698937500000|2023-11-02 15:05:00|274.74|274.59|274.74|274.54|274.74|274.59|274.64|274.49|29
1698937800000|2023-11-02 15:10:00|274.69|274.49|274.49|274.34|274.74|274.49|274.49|274.34|45
1698938100000|2023-11-02 15:15:00|274.54|274.29|274.54|274.34|274.54|274.34|274.34|274.19|60
1698938400000|2023-11-02 15:20:00|274.49|274.39|274.59|274.44|274.59|274.44|274.49|274.34|37
1698938700000|2023-11-02 15:25:00|274.64|274.49|274.54|274.39|274.64|274.49|274.54|274.39|31
1698939000000|2023-11-02 15:30:00|274.49|274.34|274.64|274.44|274.69|274.54|274.49|274.34|215
1698939300000|2023-11-02 15:35:00|274.69|274.49|274.74|274.59|274.74|274.59|274.64|274.44|70
1698939600000|2023-11-02 15:40:00|274.69|274.54|274.74|274.59|274.79|274.64|274.64|274.44|196
1698939900000|2023-11-02 15:45:00|274.79|274.64|274.54|274.39|274.79|274.64|274.54|274.34|65
1698940200000|2023-11-02 15:50:00|274.59|274.44|274.49|274.34|274.64|274.44|274.49|274.34|3
1698940500000|2023-11-02 15:55:00|274.44|274.29|274.44|274.24|274.54|274.34|274.39|274.24|9
1698940800000|2023-11-02 16:00:00|274.39|274.19|274.34|274.19|274.44|274.24|274.29|274.14|25
1698941100000|2023-11-02 16:05:00|274.39|274.14|274.19|274.04|274.39|274.14|274.14|273.99|31
1698941400000|2023-11-02 16:10:00|274.14|273.99|274.19|274.04|274.24|274.09|274.09|273.94|46
1698941700000|2023-11-02 16:15:00|274.14|273.99|274.24|274.09|274.24|274.09|274.09|273.94|41
1698942000000|2023-11-02 16:20:00|274.19|274.04|274.24|274.04|274.29|274.09|274.14|273.99|47
1698942300000|2023-11-02 16:25:00|274.19|273.99|273.99|273.84|274.19|273.99|273.94|273.79|50
1698942600000|2023-11-02 16:30:00|274.04|273.89|274.24|274.04|274.24|274.04|274.04|273.89|34
1698942900000|2023-11-02 16:35:00|274.19|274.09|274.39|274.24|274.44|274.24|274.19|274.04|32
1698943200000|2023-11-02 16:40:00|274.44|274.29|274.44|274.29|274.44|274.29|274.39|274.24|25
1698943500000|2023-11-02 16:45:00|274.49|274.34|274.54|274.39|274.59|274.44|274.44|274.34|32
1698943800000|2023-11-02 16:50:00|274.59|274.44|274.54|274.39|274.59|274.44|274.54|274.39|15
1698944100000|2023-11-02 16:55:00|274.59|274.44|274.44|274.29|274.59|274.44|274.44|274.24|37
1698944400000|2023-11-02 17:00:00|274.39|274.24|274.49|274.29|274.49|274.34|274.34|274.14|81
1698944700000|2023-11-02 17:05:00|274.44|274.34|274.59|274.39|274.59|274.39|274.44|274.29|4
1698945000000|2023-11-02 17:10:00|274.54|274.44|274.74|274.54|274.74|274.59|274.54|274.44|44
1698945300000|2023-11-02 17:15:00|274.79|274.59|274.74|274.59|274.79|274.59|274.69|274.54|8
1698945600000|2023-11-02 17:20:00|274.79|274.64|274.79|274.64|274.79|274.64|274.74|274.59|8
1698945900000|2023-11-02 17:25:00|274.74|274.59|274.74|274.54|274.79|274.64|274.69|274.49|25
1698946200000|2023-11-02 17:30:00|274.79|274.59|274.79|274.59|274.84|274.64|274.74|274.54|13
1698946500000|2023-11-02 17:35:00|274.74|274.64|274.79|274.64|274.79|274.64|274.69|274.54|6
1698946800000|2023-11-02 17:40:00|274.74|274.59|274.79|274.64|274.79|274.64|274.74|274.59|3
1698947100000|2023-11-02 17:45:00|274.84|274.69|274.79|274.64|274.89|274.69|274.79|274.64|39
1698947400000|2023-11-02 17:50:00|274.84|274.69|274.84|274.69|274.84|274.69|274.79|274.64|4
1698947700000|2023-11-02 17:55:00|274.94|274.74|274.94|274.74|274.94|274.79|274.84|274.69|21
1698948000000|2023-11-02 18:00:00|274.89|274.69|274.89|274.69|274.94|274.74|274.79|274.64|5
1698948300000|2023-11-02 18:05:00|274.84|274.74|274.94|274.74|274.94|274.79|274.84|274.69|5
1698948600000|2023-11-02 18:10:00|274.89|274.69|274.89|274.74|274.94|274.79|274.79|274.64|11
1698948900000|2023-11-02 18:15:00|274.94|274.79|274.99|274.84|274.99|274.84|274.89|274.74|8
1698949200000|2023-11-02 18:20:00|274.94|274.79|274.99|274.84|274.99|274.84|274.94|274.79|1
1698949500000|2023-11-02 18:25:00|275.04|274.89|274.99|274.84|275.04|274.89|274.99|274.84|14
1698949800000|2023-11-02 18:30:00|275.04|274.89|275.04|274.84|275.04|274.89|274.99|274.84|3
1698950100000|2023-11-02 18:35:00|275.09|274.89|275.09|274.89|275.14|274.94|275.04|274.84|11
1698950400000|2023-11-02 18:40:00|275.14|274.94|275.19|274.99|275.19|274.99|275.14|274.89|1
1698950700000|2023-11-02 18:45:00|275.14|275.04|275.14|274.94|275.19|275.04|275.09|274.94|16
1698951000000|2023-11-02 18:50:00|275.09|274.99|275.19|275.04|275.19|275.04|275.09|274.99|10
1698951300000|2023-11-02 18:55:00|275.24|275.09|275.24|275.09|275.24|275.09|275.14|274.99|19
1698951600000|2023-11-02 19:00:00|275.19|275.04|275.24|275.09|275.29|275.14|275.19|275.04|16
1698951900000|2023-11-02 19:05:00|275.29|275.14|275.34|275.14|275.34|275.19|275.24|275.09|14
1698952200000|2023-11-02 19:10:00|275.29|275.09|275.29|275.14|275.29|275.14|275.24|275.09|11
1698952500000|2023-11-02 19:15:00|275.24|275.09|275.24|275.04|275.29|275.14|275.24|275.04|26
1698952800000|2023-11-02 19:20:00|275.19|274.99|275.19|274.99|275.24|275.04|275.14|274.99|30
1698953100000|2023-11-02 19:25:00|275.14|275.04|275.14|274.99|275.19|275.04|275.14|274.99|23
1698953400000|2023-11-02 19:30:00||274.94||274.99||274.99||274.94|14
1698953700000|2023-11-02 19:35:00|275.09|274.94|275.24|275.09|275.24|275.09|275.09|274.94|27
1698954000000|2023-11-02 19:40:00|275.19|275.04|275.09|274.94|275.24|275.04|275.09|274.94|39
1698954300000|2023-11-02 19:45:00|275.14|274.89|275.14|274.99|275.14|274.99|275.14|274.89|31
1698954600000|2023-11-02 19:50:00|275.09|274.94|275.24|275.04|275.24|275.09|275.09|274.94|32
1698954900000|2023-11-02 19:55:00|275.19|275.09|275.24|275.04|275.29|275.09|275.14|274.99|51
1698955200000|2023-11-02 20:00:00|275.19|275.14|275.24|275.09|275.29|275.14|275.19|275.09|28
1698955500000|2023-11-02 20:05:00|275.29|275.14|275.29|275.14|275.29|275.14|275.24|275.14|3
1698956100000|2023-11-02 20:15:00|275.34|275.19|275.34|275.19|275.34|275.19|275.34|275.19|6
1698956400000|2023-11-02 20:20:00|275.29|275.14|275.29|275.14|275.34|275.14|275.29|275.14|6
1698956700000|2023-11-02 20:25:00|275.34|275.19|275.39|275.19|275.39|275.24|275.29|275.14|6
1698957000000|2023-11-02 20:30:00|275.29|275.14|275.29|275.14|275.44|275.29|275.29|275.09|34
1698957300000|2023-11-02 20:35:00|275.34|275.19|275.34|275.19|275.39|275.19|275.29|275.14|1
1698957600000|2023-11-02 20:40:00|275.39|275.24|275.44|275.24|275.49|275.29|275.39|275.24|18
1698957900000|2023-11-02 20:45:00||275.29||275.24||275.29||275.24|0
1698958200000|2023-11-02 20:50:00|275.39|275.29|275.44|275.24|275.44|275.29|275.39|275.24|7
1698958500000|2023-11-02 20:55:00|275.39|275.29|275.49|275.29|275.54|275.34|275.39|275.29|23
1698958800000|2023-11-02 21:00:00|275.54||275.54||275.54||275.54||0
1698959400000|2023-11-02 21:10:00|275.59|275.14|275.84|275.24|275.84|275.24|275.59|275.14|1
1698960000000|2023-11-02 21:20:00|275.94|275.34|275.74|275.14|275.94|275.34|275.74|275.14|0
1698960300000|2023-11-02 21:25:00|275.64|275.04|275.74|275.14|275.84|275.24|275.64|275.04|0
1698961200000|2023-11-02 21:40:00|275.64|275.04|275.74|275.14|275.74|275.14|275.64|275.04|0
1698961500000|2023-11-02 21:45:00|275.64|275.04|275.74|275.14|275.74|275.14|275.64|275.04|0
1698961800000|2023-11-02 21:50:00|275.64|275.04|275.64|275.04|275.64|275.04|275.64|275.04|0
1698962400000|2023-11-02 22:00:00|275.54|274.94|275.64|275.04|275.74|275.14|275.54|274.94|0
1698962700000|2023-11-02 22:05:00|275.74|275.14|275.74|275.14|275.74|275.14|275.74|275.14|0
1698963000000|2023-11-02 22:10:00|275.64|275.04|275.74|275.14|275.74|275.14|275.64|275.04|0
1698963900000|2023-11-02 22:25:00|275.84|275.24|275.74|275.14|275.84|275.24|275.74|275.14|0
1698965100000|2023-11-02 22:45:00|275.64|275.04|275.64|275.04|275.74|275.14|275.64|275.04|0
1698968100000|2023-11-02 23:35:00|275.54|274.94|275.44|274.84|275.64|275.04|275.44|274.84|0
1698968700000|2023-11-02 23:45:00|275.54|274.94|275.44|274.84|275.54|274.94|275.44|274.84|0
1698969000000|2023-11-02 23:50:00|275.54|274.94|275.54|274.94|275.54|274.94|275.54|274.94|0
1698969300000|2023-11-02 23:55:00|275.44|274.84|275.44|274.84|275.54|274.94|275.44|274.84|0
1698969600000|2023-11-03 00:00:00|275.54|274.94|275.54|274.94|275.54|274.94|275.44|274.84|0
1698970200000|2023-11-03 00:10:00|275.64|275.04|275.54|274.94|275.64|275.04|275.54|274.94|0
1698970500000|2023-11-03 00:15:00|275.44|274.84|275.54|274.94|275.54|274.94|275.44|274.84|0
1698970800000|2023-11-03 00:20:00|275.44|274.84|275.44|274.84|275.54|274.94|275.44|274.84|0
1698971100000|2023-11-03 00:25:00|275.54|274.94|275.44|274.84|275.54|274.94|275.44|274.84|0
1698971400000|2023-11-03 00:30:00|275.49|275.29|275.74|275.59|275.79|275.59|275.44|275.24|613
1698971700000|2023-11-03 00:35:00|275.79|275.64|275.94|275.79|275.94|275.79|275.79|275.64|459
1698972000000|2023-11-03 00:40:00|275.89|275.74|275.84|275.69|275.94|275.79|275.79|275.64|429
1698972300000|2023-11-03 00:45:00|275.89|275.74|275.44|275.29|275.89|275.74|275.44|275.29|280
1698972600000|2023-11-03 00:50:00|275.49|275.34|275.49|275.34|275.64|275.49|275.49|275.34|182
1698972900000|2023-11-03 00:55:00|275.44|275.29|276.39|276.19|276.74|276.59|275.44|275.29|898
1698973200000|2023-11-03 01:00:00|276.34|276.14|276.94|276.79|277.24|277.04|276.04|275.89|960
1698973500000|2023-11-03 01:05:00|276.99|276.84|277.44|277.29|277.49|277.34|276.89|276.74|585
1698973800000|2023-11-03 01:10:00|277.39|277.24|277.54|277.39|277.59|277.44|277.24|277.09|674
1698974100000|2023-11-03 01:15:00|277.44|277.29|277.84|277.69|278.04|277.84|277.39|277.24|836
1698974400000|2023-11-03 01:20:00|277.74|277.64|277.79|277.64|277.94|277.79|277.64|277.49|413
1698974700000|2023-11-03 01:25:00|277.74|277.59|277.79|277.64|277.89|277.74|277.59|277.44|337
1698975000000|2023-11-03 01:30:00|277.74|277.59|277.64|277.49|277.99|277.84|277.64|277.49|522
1698975300000|2023-11-03 01:35:00|277.59|277.44|277.44|277.29|277.64|277.49|277.44|277.29|548
1698975600000|2023-11-03 01:40:00|277.49|277.34|277.39|277.24|277.54|277.39|277.34|277.19|373
1698975900000|2023-11-03 01:45:00|277.34|277.19|277.64|277.49|277.64|277.49|277.34|277.14|365
1698976200000|2023-11-03 01:50:00|277.69|277.54|278.19|278.04|278.24|278.04|277.69|277.54|516
1698976500000|2023-11-03 01:55:00|278.24|278.09|278.04|277.89|278.24|278.09|277.99|277.84|384
1698976800000|2023-11-03 02:00:00|278.09|277.94|278.19|277.99|278.29|278.14|277.94|277.79|354
1698977100000|2023-11-03 02:05:00|278.14|277.94|278.49|278.34|278.74|278.59|278.14|277.94|693
1698977400000|2023-11-03 02:10:00|278.44|278.29|278.54|278.39|278.54|278.39|278.34|278.19|166
1698977700000|2023-11-03 02:15:00|278.59|278.44|278.39|278.24|278.59|278.44|278.34|278.14|242
1698978000000|2023-11-03 02:20:00|278.44|278.29|278.54|278.39|278.54|278.39|278.29|278.14|269
1698978300000|2023-11-03 02:25:00|278.59|278.44|278.86|278.71|278.91|278.71|278.59|278.44|268
1698978600000|2023-11-03 02:30:00|278.91|278.76|278.86|278.71|279.01|278.86|278.86|278.71|427
1698978900000|2023-11-03 02:35:00|278.91|278.76|278.96|278.81|279.21|279.06|278.91|278.71|536
1698979200000|2023-11-03 02:40:00|279.01|278.86|278.96|278.81|279.01|278.86|278.91|278.76|212
1698979500000|2023-11-03 02:45:00|278.91|278.76|278.96|278.81|278.96|278.81|278.86|278.71|215
1698979800000|2023-11-03 02:50:00|278.91|278.76|279.26|279.11|279.31|279.16|278.81|278.66|308
1698980100000|2023-11-03 02:55:00|279.21|279.06|279.16|279.01|279.26|279.11|279.06|278.91|193
1698980400000|2023-11-03 03:00:00|279.21|279.06|279.06|278.91|279.31|279.16|279.06|278.91|291
1698980700000|2023-11-03 03:05:00|279.11|278.96|279.36|279.21|279.36|279.21|279.01|278.86|388
1698981000000|2023-11-03 03:10:00|279.41|279.26|279.41|279.26|279.46|279.31|279.36|279.21|288
1698981300000|2023-11-03 03:15:00|279.46|279.31|279.41|279.26|279.56|279.41|279.36|279.21|406
1698981600000|2023-11-03 03:20:00|279.46|279.31|279.61|279.46|279.71|279.56|279.46|279.31|383
1698981900000|2023-11-03 03:25:00|279.66|279.51|279.81|279.66|279.86|279.71|279.66|279.51|257
1698982200000|2023-11-03 03:30:00|279.76|279.61|279.71|279.56|279.81|279.66|279.71|279.51|197
1698982500000|2023-11-03 03:35:00|279.66|279.51|279.61|279.46|279.76|279.61|279.56|279.41|197
1698982800000|2023-11-03 03:40:00|279.66|279.51|279.21|279.06|279.66|279.51|279.21|279.06|286
1698983100000|2023-11-03 03:45:00|279.16|279.01|279.06|278.86|279.16|279.01|278.91|278.76|181
1698983400000|2023-11-03 03:50:00|279.01|278.91|279.06|278.91|279.26|279.11|279.01|278.86|225
1698983700000|2023-11-03 03:55:00|279.11|278.96|279.01|278.86|279.11|278.96|278.96|278.81|254
1698984000000|2023-11-03 04:00:00|279.06|278.91|279.06|278.91|279.11|278.96|279.06|278.91|121
1698984300000|2023-11-03 04:05:00|279.11|278.96|279.11|278.96|279.16|279.01|279.11|278.96|86
1698984600000|2023-11-03 04:10:00|279.06|278.91|279.01|278.86|279.11|278.96|279.01|278.86|109
1698984900000|2023-11-03 04:15:00|279.06|278.91|279.16|279.01|279.16|279.01|279.06|278.91|122
1698985200000|2023-11-03 04:20:00|279.21|279.06|279.21|279.06|279.21|279.06|279.16|279.01|84
1698985500000|2023-11-03 04:25:00|279.16|279.01|279.16|279.01|279.16|279.01|279.16|279.01|59
1698985800000|2023-11-03 04:30:00|279.21|279.06|279.21|279.06|279.26|279.11|279.16|279.01|94
1698986100000|2023-11-03 04:35:00|||||||||40
1698986400000|2023-11-03 04:40:00|279.26|279.11|279.26|279.11|279.31|279.16|279.26|279.11|106
1698986700000|2023-11-03 04:45:00|279.16|279.01|279.21|279.06|279.21|279.06|279.16|279.01|57
1698987000000|2023-11-03 04:50:00|279.16|279.01|279.21|279.06|279.26|279.11|279.16|279.01|61
1698987300000|2023-11-03 04:55:00|279.16|279.01|279.11|278.96|279.16|279.01|279.11|278.96|111
1698987600000|2023-11-03 05:00:00|279.16|279.01|279.01|278.86|279.16|279.01|279.01|278.81|131
1698987900000|2023-11-03 05:05:00|279.06|278.91|279.21|279.06|279.21|279.06|279.06|278.91|85
1698988200000|2023-11-03 05:10:00|279.16|279.01|279.21|279.06|279.26|279.11|279.16|279.01|113
1698988500000|2023-11-03 05:15:00|279.16|279.01|279.11|278.96|279.21|279.01|279.06|278.91|74
1698988800000|2023-11-03 05:20:00|279.06|278.91|279.16|279.01|279.16|279.01|279.06|278.91|49
1698989100000|2023-11-03 05:25:00|279.11|278.96|279.16|279.01|279.16|279.01|279.11|278.96|78
1698989400000|2023-11-03 05:30:00|279.11|278.96|279.11|278.96|279.16|279.01|279.06|278.91|134
1698989700000|2023-11-03 05:35:00|279.16|279.01|279.06|278.91|279.16|279.01|279.06|278.91|72
1698990000000|2023-11-03 05:40:00|279.11|278.96|279.11|278.96|279.16|279.01|279.06|278.91|100
1698990300000|2023-11-03 05:45:00|279.16|279.01|279.36|279.21|279.41|279.21|279.16|278.96|171
1698990600000|2023-11-03 05:50:00|279.41|279.26|279.36|279.21|279.46|279.31|279.36|279.16|73
1698990900000|2023-11-03 05:55:00|279.41|279.26|279.46|279.31|279.51|279.36|279.41|279.26|184
1698991200000|2023-11-03 06:00:00|279.41|279.26|279.51|279.36|279.56|279.36|279.36|279.21|187
1698991500000|2023-11-03 06:05:00|279.56|279.41|279.56|279.41|279.61|279.46|279.51|279.36|143
1698991800000|2023-11-03 06:10:00|279.61|279.46|279.56|279.41|279.61|279.46|279.56|279.36|190
1698992100000|2023-11-03 06:15:00|279.61|279.46|279.61|279.46|279.66|279.51|279.56|279.41|166
1698992400000|2023-11-03 06:20:00|279.56|279.41|279.56|279.41|279.61|279.46|279.56|279.41|95
1698992700000|2023-11-03 06:25:00|279.51|279.36|279.51|279.36|279.56|279.41|279.46|279.31|126
1698993000000|2023-11-03 06:30:00|279.56|279.41|279.61|279.46|279.61|279.46|279.56|279.41|112
1698993300000|2023-11-03 06:35:00|279.56|279.41|279.56|279.41|279.61|279.46|279.56|279.41|185
1698993600000|2023-11-03 06:40:00|279.51|279.36|279.66|279.51|279.66|279.51|279.51|279.36|148
1698993900000|2023-11-03 06:45:00|279.61|279.46|279.51|279.36|279.61|279.51|279.51|279.36|103
1698994200000|2023-11-03 06:50:00|279.56|279.41|279.41|279.26|279.56|279.41|279.36|279.21|274
1698994500000|2023-11-03 06:55:00|279.46|279.31|279.51|279.36|279.51|279.36|279.36|279.21|258
1698994800000|2023-11-03 07:00:00|279.46|279.31|279.56|279.41|279.61|279.46|279.46|279.31|239
1698995100000|2023-11-03 07:05:00|279.61|279.46|279.66|279.51|279.66|279.51|279.61|279.46|172
1698995400000|2023-11-03 07:10:00|279.61|279.46|279.51|279.36|279.61|279.46|279.51|279.36|176
1698995700000|2023-11-03 07:15:00|279.56|279.41|279.51|279.36|279.61|279.46|279.51|279.36|180
1698996000000|2023-11-03 07:20:00|279.56|279.41|279.46|279.31|279.61|279.46|279.46|279.26|160
1698996300000|2023-11-03 07:25:00|279.41|279.26|279.46|279.31|279.51|279.36|279.41|279.21|134
1698996600000|2023-11-03 07:30:00|279.51|279.36|279.41|279.26|279.51|279.36|279.41|279.26|322
1698996900000|2023-11-03 07:35:00|279.46|279.31|279.41|279.26|279.56|279.41|279.41|279.26|149
1698997200000|2023-11-03 07:40:00|279.46|279.31|279.46|279.31|279.51|279.36|279.41|279.26|123
1698997500000|2023-11-03 07:45:00|279.51|279.36|279.41|279.26|279.51|279.36|279.41|279.26|143
1698997800000|2023-11-03 07:50:00|279.46||279.41||279.46||279.41||131
1698998100000|2023-11-03 07:55:00|279.36|279.21|279.41|279.26|279.46|279.31|279.31|279.16|248
1698998400000|2023-11-03 08:00:00|279.46|279.31|279.56|279.41|279.61|279.46|279.46|279.31|377
1698998700000|2023-11-03 08:05:00|279.51|279.36|279.46|279.31|279.51|279.36|279.41|279.26|295
1698999000000|2023-11-03 08:10:00|279.51|279.36|279.56|279.41|279.61|279.46|279.46|279.31|417
1698999300000|2023-11-03 08:15:00|279.61|279.46|279.56|279.41|279.61|279.46|279.56|279.41|285
1698999600000|2023-11-03 08:20:00|279.51|279.36|279.41|279.26|279.56|279.41|279.41|279.26|268
1698999900000|2023-11-03 08:25:00|279.46|279.31|279.31|279.16|279.46|279.31|279.31|279.16|164
1699000200000|2023-11-03 08:30:00|279.36|279.21|279.36|279.21|279.46|279.31|279.31|279.16|286
1699000500000|2023-11-03 08:35:00|279.41|279.26|279.31|279.16|279.41|279.26|279.26|279.11|205
1699000800000|2023-11-03 08:40:00|279.36|279.21|279.21|279.06|279.36|279.21|279.21|279.06|282
1699001100000|2023-11-03 08:45:00|279.26|279.11|279.21|279.06|279.26|279.11|279.21|279.01|312
1699001400000|2023-11-03 08:50:00|279.26|279.11|279.21|279.01|279.31|279.11|279.16|279.01|392
1699001700000|2023-11-03 08:55:00|279.16|279.06|279.16|279.01|279.21|279.06|279.11|278.91|369
1699002000000|2023-11-03 09:00:00|279.21|279.06|279.31|279.11|279.31|279.11|279.06|278.91|829
1699002300000|2023-11-03 09:05:00|279.21|279.06|279.06|278.91|279.21|279.06|279.06|278.91|323
1699002600000|2023-11-03 09:10:00|279.11|278.96|279.16|279.01|279.26|279.11|279.06|278.96|62
1699002900000|2023-11-03 09:15:00|279.11|278.96|279.21|279.01|279.21|279.06|279.06|278.91|61
1699003200000|2023-11-03 09:20:00|279.36|278.76|279.36|278.76|279.36|278.76|279.36|278.76|0
1699003500000|2023-11-03 09:25:00|||||||||2
1699004100000|2023-11-03 09:35:00|279.26|278.66|279.36|278.76|279.36|278.76|279.26|278.66|0
1699004700000|2023-11-03 09:45:00|279.46|278.86|279.46|278.86|279.46|278.86|279.36|278.76|0
1699005000000|2023-11-03 09:50:00|279.36|278.76|279.31|279.16|279.36|279.21|279.16|278.76|51
1699005300000|2023-11-03 09:55:00|279.36|279.21|279.16|279.01|279.36|279.21|279.16|279.01|16
1699005600000|2023-11-03 10:00:00|279.21|279.06|279.11|278.96|279.21|279.06|279.11|278.96|17
1699005900000|2023-11-03 10:05:00|279.16|279.01|279.11|278.96|279.21|279.06|279.11|278.96|5
1699006200000|2023-11-03 10:10:00|279.06|278.91|279.16|279.01|279.21|279.06|279.06|278.91|19
1699006500000|2023-11-03 10:15:00|279.21|278.96|279.16|278.96|279.21|279.01|279.16|278.96|0
1699006800000|2023-11-03 10:20:00|279.11|279.01|279.16|279.01|279.16|279.01|279.11|278.96|3
1699007100000|2023-11-03 10:25:00||278.96||279.01||279.01||278.96|1
1699007400000|2023-11-03 10:30:00|279.11|278.96|279.11|278.91|279.16|279.01|279.11|278.91|7
1699007700000|2023-11-03 10:35:00|279.06|278.96|279.11|278.96|279.11|278.96|279.06|278.96|1
1699008000000|2023-11-03 10:40:00|279.06|278.91|279.06|278.86|279.11|278.96|279.01|278.86|15
1699008300000|2023-11-03 10:45:00|279.01|278.91|279.06|278.86|279.06|278.91|279.01|278.86|6
1699008600000|2023-11-03 10:50:00|279.11|278.91|279.11|278.96|279.11|278.96|279.11|278.86|11
1699008900000|2023-11-03 10:55:00|279.06|278.91|279.01|278.86|279.11|278.96|279.01|278.86|6
1699009200000|2023-11-03 11:00:00|278.96|278.81|278.96|278.81|279.01|278.86|278.96|278.81|1
1699009500000|2023-11-03 11:05:00|278.91|278.76|278.91|278.76|278.96|278.81|278.91|278.76|16
1699009800000|2023-11-03 11:10:00|278.86|278.71|278.91|278.71|278.91|278.76|278.86|278.71|8
1699010100000|2023-11-03 11:15:00|278.86|278.76|278.91|278.71|278.91|278.76|278.86|278.71|0
1699010400000|2023-11-03 11:20:00|278.86|278.76|278.86|278.71|278.86|278.76|278.86|278.71|9
1699010700000|2023-11-03 11:25:00|278.91|278.76|278.96|278.81|278.96|278.81|278.86|278.71|8
1699011000000|2023-11-03 11:30:00|278.91|278.76|278.96|278.76|278.96|278.81|278.91|278.76|25
1699011300000|2023-11-03 11:35:00|278.91|278.81|278.96|278.81|278.96|278.81|278.91|278.76|3
1699011600000|2023-11-03 11:40:00|279.01|278.86|279.01|278.86|279.01|278.86|279.01|278.81|8
1699011900000|2023-11-03 11:45:00|279.06|278.91|279.01|278.86|279.06|278.91|279.01|278.86|12
1699012200000|2023-11-03 11:50:00|279.06|278.91|279.01|278.86|279.06|278.91|279.01|278.86|1
1699012500000|2023-11-03 11:55:00|279.06|278.91|279.06|278.91|279.06|278.91|279.01|278.86|37
1699012800000|2023-11-03 12:00:00|279.01|278.86|278.91|278.76|279.06|278.91|278.91|278.76|31
1699013100000|2023-11-03 12:05:00|278.86|278.71|278.81|278.66|278.86|278.71|278.81|278.66|15
1699013400000|2023-11-03 12:10:00|278.86|278.71|278.96|278.76|278.96|278.81|278.86|278.71|48
1699013700000|2023-11-03 12:15:00|278.91|278.81|278.96|278.81|278.96|278.81|278.91|278.76|16
1699014000000|2023-11-03 12:20:00|279.01|278.86|279.01|278.86|279.01|278.86|278.96|278.81|20
1699014300000|2023-11-03 12:25:00|279.06|278.81|279.26|279.06|279.26|279.11|279.01|278.81|64
1699014600000|2023-11-03 12:30:00|279.31|279.11|280.11|279.91|280.11|279.91|279.31|279.11|165
1699014900000|2023-11-03 12:35:00|280.06|279.96|280.21|280.06|280.26|280.11|280.06|279.91|205
1699015200000|2023-11-03 12:40:00|280.16|280.01|280.36|280.16|280.36|280.16|280.06|279.86|117
1699015500000|2023-11-03 12:45:00|280.41|280.21|280.61|280.41|280.61|280.46|280.36|280.21|72
1699015800000|2023-11-03 12:50:00|280.56|280.36|280.46|280.31|280.61|280.36|280.46|280.31|20
1699016100000|2023-11-03 12:55:00|280.51|280.36|280.36|280.21|280.51|280.36|280.31|280.16|24
1699016400000|2023-11-03 13:00:00|280.31|280.16|280.31|280.16|280.36|280.21|280.31|280.11|17
1699016700000|2023-11-03 13:05:00|280.36|280.11|280.11|279.96|280.36|280.16|280.11|279.96|51
1699017000000|2023-11-03 13:10:00|280.06|279.91|280.16|280.01|280.16|280.01|280.06|279.91|67
1699017300000|2023-11-03 13:15:00|280.11|279.96|280.26|280.11|280.31|280.16|280.11|279.96|49
1699017600000|2023-11-03 13:20:00|280.31|280.16|280.61|280.46|280.61|280.46|280.26|280.11|80
1699017900000|2023-11-03 13:25:00|280.66|280.51|280.61|280.46|280.71|280.56|280.56|280.41|88
1699018200000|2023-11-03 13:30:00|280.66|280.51|280.61|280.41|280.91|280.76|280.61|280.41|249
1699018500000|2023-11-03 13:35:00|280.56|280.46|280.96|280.81|281.06|280.91|280.56|280.41|145
1699018800000|2023-11-03 13:40:00|281.01|280.86|281.51|281.36|281.51|281.36|280.91|280.76|147
1699019100000|2023-11-03 13:45:00|281.56|281.41|281.86|281.66|281.86|281.71|281.51|281.36|198
1699019400000|2023-11-03 13:50:00|281.91|281.71|281.86|281.66|281.91|281.76|281.71|281.56|140
1699019700000|2023-11-03 13:55:00|281.81|281.61|281.71|281.51|281.86|281.71|281.66|281.51|80
1699020000000|2023-11-03 14:00:00|281.76|281.56|281.76|281.61|281.96|281.76|281.71|281.56|114
1699020300000|2023-11-03 14:05:00|281.81|281.66|281.46|281.31|281.81|281.66|281.41|281.26|90
1699020600000|2023-11-03 14:10:00|281.51|281.36|281.31|281.16|281.56|281.41|281.26|281.11|137
1699020900000|2023-11-03 14:15:00|281.26|281.11|281.61|281.41|281.61|281.41|281.16|281.01|79
1699021200000|2023-11-03 14:20:00|281.56|281.46|281.56|281.41|281.61|281.46|281.46|281.31|45
1699021500000|2023-11-03 14:25:00|281.61|281.46|281.31|281.16|281.61|281.46|281.21|281.06|131
1699021800000|2023-11-03 14:30:00|281.26|281.11|281.01|280.86|281.31|281.16|281.01|280.86|47
1699022100000|2023-11-03 14:35:00|281.06|280.91|281.11|280.96|281.11|280.96|280.91|280.76|82
1699022400000|2023-11-03 14:40:00|281.06|280.91|281.01|280.81|281.06|280.91|280.91|280.76|48
1699022700000|2023-11-03 14:45:00|280.96|280.86|281.01|280.81|281.01|280.86|280.86|280.71|102
1699023000000|2023-11-03 14:50:00|280.96|280.86|280.91|280.76|281.01|280.86|280.86|280.71|63
1699023300000|2023-11-03 14:55:00|280.96|280.81|281.26|281.11|281.26|281.11|280.96|280.76|139
1699023600000|2023-11-03 15:00:00|281.31|281.16|281.36|281.21|281.41|281.26|281.26|281.11|45
1699023900000|2023-11-03 15:05:00|281.41|281.26|281.26|281.06|281.46|281.31|281.21|281.01|42
1699024200000|2023-11-03 15:10:00|281.21|281.01|281.46|281.26|281.46|281.26|281.16|280.96|19
1699024500000|2023-11-03 15:15:00|281.41|281.31|281.41|281.26|281.51|281.31|281.41|281.26|31
1699024800000|2023-11-03 15:20:00|281.46|281.31|281.51|281.31|281.56|281.36|281.41|281.26|28
1699025100000|2023-11-03 15:25:00|281.46|281.36|281.41|281.21|281.56|281.41|281.36|281.21|40
1699025400000|2023-11-03 15:30:00|281.46|281.26|281.76|281.61|281.76|281.61|281.46|281.26|45
1699025700000|2023-11-03 15:35:00|281.81|281.66|281.81|281.66|281.81|281.66|281.76|281.61|8
1699026000000|2023-11-03 15:40:00|281.76|281.61|281.76|281.61|281.76|281.61|281.66|281.51|8
1699026300000|2023-11-03 15:45:00|281.81|281.66|281.81|281.66|281.86|281.71|281.76|281.61|17
1699026600000|2023-11-03 15:50:00|281.86|281.71|281.91|281.76|282.01|281.86|281.81|281.66|17
1699026900000|2023-11-03 15:55:00|281.86|281.71|281.81|281.66|281.91|281.76|281.81|281.66|24
1699027200000|2023-11-03 16:00:00|281.86|281.71|281.86|281.71|281.91|281.76|281.81|281.66|15
1699027500000|2023-11-03 16:05:00|281.91|281.76|281.86|281.71|281.96|281.81|281.81|281.61|32
1699027800000|2023-11-03 16:10:00|281.91|281.76|282.16|282.01|282.16|282.01|281.86|281.66|92
1699028100000|2023-11-03 16:15:00|282.11|281.96|282.01|281.86|282.16|281.96|282.01|281.81|77
1699028400000|2023-11-03 16:20:00|282.06|281.91|282.11|281.91|282.16|282.01|281.96|281.81|62
1699028700000|2023-11-03 16:25:00|282.06|281.96|282.06|281.91|282.16|282.01|282.06|281.91|80
1699029000000|2023-11-03 16:30:00|282.01|281.86|282.11|281.91|282.16|281.96|281.96|281.81|15
1699029300000|2023-11-03 16:35:00|282.06|281.86|282.11|281.91|282.21|282.06|282.01|281.86|175
1699029600000|2023-11-03 16:40:00|282.06|281.86|281.96|281.81|282.06|281.86|281.91|281.71|26
1699029900000|2023-11-03 16:45:00|281.91|281.76|281.91|281.76|282.01|281.86|281.86|281.71|21
1699030200000|2023-11-03 16:50:00|281.96|281.71|281.91|281.71|281.96|281.81|281.86|281.66|27
1699030500000|2023-11-03 16:55:00|281.86|281.76|281.91|281.76|281.96|281.81|281.86|281.71|9
1699030800000|2023-11-03 17:00:00|281.86|281.71|282.06|281.86|282.06|281.91|281.86|281.71|14
1699031100000|2023-11-03 17:05:00|282.01|281.91|281.91|281.76|282.01|281.91|281.91|281.76|58
1699031400000|2023-11-03 17:10:00|281.86|281.71|281.81|281.66|281.91|281.76|281.76|281.61|27
1699031700000|2023-11-03 17:15:00|281.86|281.61|281.81|281.66|281.91|281.76|281.76|281.61|7
1699032000000|2023-11-03 17:20:00|281.86|281.61|281.66|281.51|281.86|281.61|281.66|281.51|19
1699032300000|2023-11-03 17:25:00|281.61|281.46|281.76|281.61|281.81|281.61|281.61|281.46|26
1699032600000|2023-11-03 17:30:00|281.81|281.66|281.81|281.66|281.86|281.66|281.76|281.61|17
1699032900000|2023-11-03 17:35:00|281.76|281.61|281.81|281.66|281.81|281.66|281.76|281.61|21
1699033200000|2023-11-03 17:40:00|281.86|281.61|281.71|281.56|281.86|281.66|281.71|281.56|4
1699033500000|2023-11-03 17:45:00|281.66|281.51|281.76|281.56|281.76|281.56|281.66|281.51|20
1699033800000|2023-11-03 17:50:00|281.71|281.61|281.76|281.61|281.76|281.61|281.71|281.56|7
1699034100000|2023-11-03 17:55:00|281.81|281.66|281.96|281.76|281.96|281.81|281.81|281.61|15
1699034400000|2023-11-03 18:00:00|281.91|281.81|281.96|281.81|281.96|281.81|281.91|281.76|5
1699034700000|2023-11-03 18:05:00|282.01|281.86|282.06|281.86|282.06|281.86|281.91|281.71|18
1699035000000|2023-11-03 18:10:00|282.01|281.91|282.11|281.96|282.16|282.01|282.01|281.91|3
1699035300000|2023-11-03 18:15:00|282.16|282.01|282.21|282.01|282.21|282.06|282.11|281.96|10
1699035600000|2023-11-03 18:20:00|282.16|282.06|282.16|281.96|282.26|282.11|282.16|281.96|36
1699035900000|2023-11-03 18:25:00|282.21|282.01|282.26|282.06|282.26|282.06|282.16|281.96|19
1699036200000|2023-11-03 18:30:00|282.21|282.11|282.31|282.16|282.36|282.16|282.21|282.06|25
1699036500000|2023-11-03 18:35:00|282.26|282.11|282.31|282.16|282.36|282.16|282.26|282.11|4
1699036800000|2023-11-03 18:40:00|282.26|282.11|282.36|282.21|282.36|282.21|282.26|282.11|7
1699037100000|2023-11-03 18:45:00|282.31|282.16|282.36|282.21|282.36|282.21|282.26|282.11|1
1699037400000|2023-11-03 18:50:00|282.31|282.16|282.36|282.21|282.36|282.21|282.31|282.16|6
1699037700000|2023-11-03 18:55:00|282.31|282.16|282.36|282.21|282.36|282.21|282.31|282.11|3
1699038000000|2023-11-03 19:00:00|282.31|282.16|282.26|282.11|282.31|282.16|282.21|282.06|4
1699038300000|2023-11-03 19:05:00|282.31|282.16|282.21|282.06|282.31|282.16|282.21|282.06|4
1699038600000|2023-11-03 19:10:00|282.26|282.01|282.31|282.11|282.31|282.11|282.06|281.91|27
1699038900000|2023-11-03 19:15:00|282.26|282.06|282.21|282.01|282.26|282.06|282.11|281.96|6
1699039200000|2023-11-03 19:20:00|282.16|281.96|282.21|282.01|282.21|282.01|282.11|281.96|4
1699039500000|2023-11-03 19:25:00|282.16|281.96|282.06|281.91|282.21|282.01|282.06|281.91|12
1699039800000|2023-11-03 19:30:00|282.01|281.86|282.01|281.86|282.06|281.91|282.01|281.86|13
1699040100000|2023-11-03 19:35:00|282.06|281.91|282.11|281.91|282.11|281.96|282.06|281.91|5
1699040400000|2023-11-03 19:40:00|282.06|281.96|282.06|281.91|282.11|281.96|282.06|281.86|0
1699040700000|2023-11-03 19:45:00|282.01|281.86|281.96|281.76|282.01|281.86|281.91|281.76|18
1699041000000|2023-11-03 19:50:00|281.91|281.81|281.91|281.76|282.01|281.81|281.91|281.71|6
1699041300000|2023-11-03 19:55:00|281.96|281.71|281.96|281.76|281.96|281.81|281.86|281.71|5
1699041600000|2023-11-03 20:00:00|282.01|281.81|282.06|281.86|282.11|281.91|282.01|281.76|19
1699041900000|2023-11-03 20:05:00|282.01|281.91|282.11|281.91|282.11|281.91|282.01|281.86|13
1699042200000|2023-11-03 20:10:00|282.16|281.96|282.11|281.96|282.16|281.96|282.11|281.91|3
1699042500000|2023-11-03 20:15:00|282.06|281.91|282.06|281.86|282.11|281.91|282.06|281.86|3
1699043100000|2023-11-03 20:25:00|282.11|281.91|282.11|281.91|282.11|281.91|282.11|281.91|1
1699043400000|2023-11-03 20:30:00|282.06||282.11||282.11||282.06||0
1699043700000|2023-11-03 20:35:00|282.06|281.86|282.06|281.86|282.06|281.86|282.06|281.86|0
1699044000000|2023-11-03 20:40:00|282.11|281.91|282.11|281.91|282.16|281.91|281.96|281.76|8
1699044600000|2023-11-03 20:50:00|282.16|281.96|282.11|281.91|282.16|281.96|282.11|281.91|2
1699044900000|2023-11-03 20:55:00|282.21|281.96|282.21|281.91|282.21|281.96|282.16|281.91|8
1699225200000|2023-11-05 23:00:00|282.96|282.36|282.96|282.36|282.96|282.36|282.86|282.26|0
1699225500000|2023-11-05 23:05:00|283.06|282.46|283.06|282.46|283.06|282.46|283.06|282.46|0
1699225800000|2023-11-05 23:10:00|282.96|282.36|282.96|282.36|283.06|282.46|282.96|282.36|0
1699226400000|2023-11-05 23:20:00|283|282.4|283.05|282.45|283.05|282.45|283|282.4|0
1699226700000|2023-11-05 23:25:00|282.95|282.35|282.95|282.35|283.05|282.45|282.95|282.35|0
1699227000000|2023-11-05 23:30:00|283.05|282.45|282.95|282.35|283.05|282.45|282.95|282.35|0
1699227600000|2023-11-05 23:40:00|282.85|282.25|282.95|282.35|282.95|282.35|282.85|282.25|0
1699227900000|2023-11-05 23:45:00|282.85|282.25|282.95|282.35|282.95|282.35|282.85|282.25|0
1699228800000|2023-11-06 00:00:00|282.85|282.25|282.85|282.25|282.95|282.35|282.85|282.25|0
1699229100000|2023-11-06 00:05:00|282.95|282.35|282.85|282.25|282.95|282.35|282.85|282.25|0
1699229400000|2023-11-06 00:10:00|282.95|282.35|282.85|282.25|282.95|282.35|282.85|282.25|0
1699230600000|2023-11-06 00:30:00|282.3|282.15|282.05|281.9|282.4|282.2|281.75|281.6|667
1699230900000|2023-11-06 00:35:00|282|281.85|281.6|281.45|282|281.85|281.6|281.45|279
1699231200000|2023-11-06 00:40:00|281.55|281.4|281.45|281.3|281.65|281.5|281.35|281.2|413
1699231500000|2023-11-06 00:45:00|281.4|281.25|281.5|281.35|281.7|281.55|281.4|281.25|334
1699231800000|2023-11-06 00:50:00|281.55|281.4|281.7|281.55|281.7|281.55|281.45|281.3|376
1699232100000|2023-11-06 00:55:00|281.75|281.6|282.6|282.45|282.6|282.45|281.7|281.55|469
1699232400000|2023-11-06 01:00:00|282.7|282.55|282.5|282.35|282.7|282.55|282.1|281.95|1076
1699232700000|2023-11-06 01:05:00|282.45|282.3|282.1|281.9|282.45|282.3|281.75|281.6|696
1699233000000|2023-11-06 01:10:00|282.05|281.95|282.4|282.25|282.45|282.25|281.85|281.65|584
1699233300000|2023-11-06 01:15:00|282.45|282.35|282.25|282.1|282.55|282.35|282.1|281.95|624
1699233600000|2023-11-06 01:20:00|282.3|282.15|282.3|282.15|282.3|282.15|281.8|281.65|457
1699233900000|2023-11-06 01:25:00|282.35|282.2|282.55|282.4|282.6|282.45|282.25|282.1|411
1699234200000|2023-11-06 01:30:00|282.5|282.35|282.35|282.2|282.5|282.35|282.25|282.1|702
1699234500000|2023-11-06 01:35:00|282.3|282.15|282.05|281.9|282.3|282.15|281.8|281.65|505
1699234800000|2023-11-06 01:40:00|282.1|281.95|282.05|281.9|282.15|282|281.95|281.8|371
1699235100000|2023-11-06 01:45:00|282.1|281.95|282.5|282.35|282.5|282.35|282.1|281.95|495
1699235400000|2023-11-06 01:50:00|282.55|282.3|282.1|281.95|282.55|282.3|282|281.85|340
1699235700000|2023-11-06 01:55:00|282.15|281.9|282.2|282.05|282.25|282.1|282|281.8|298
1699236000000|2023-11-06 02:00:00|282.25|282.1|282.5|282.35|282.5|282.35|282.2|282.05|331
1699236300000|2023-11-06 02:05:00|282.45|282.3|282.25|282.1|282.45|282.3|282.15|282|297
1699236600000|2023-11-06 02:10:00|282.3|282.15|282.4|282.25|282.5|282.35|282.3|282.15|148
1699236900000|2023-11-06 02:15:00|282.45|282.3|282.3|282.15|282.6|282.45|282.3|282.15|179
1699237200000|2023-11-06 02:20:00|282.35|282.2|282.4|282.25|282.4|282.25|282.25|282.1|140
1699237500000|2023-11-06 02:25:00|282.45|282.3|282.4|282.25|282.5|282.35|282.35|282.2|264
1699237800000|2023-11-06 02:30:00|282.35|282.2|282.3|282.15|282.4|282.25|282.3|282.15|136
1699238100000|2023-11-06 02:35:00|282.35|282.2|282.3|282.15|282.45|282.3|282.3|282.15|225
1699238400000|2023-11-06 02:40:00|282.35|282.2|282.2|282.05|282.35|282.2|282.15|282|200
1699238700000|2023-11-06 02:45:00|282.15|282|282.1|281.95|282.15|282|282.1|281.95|108
1699239000000|2023-11-06 02:50:00|282.15|282|282.15|282|282.25|282.1|282.05|281.9|194
1699239300000|2023-11-06 02:55:00|282.1|281.95|282.1|281.95|282.15|281.95|282.05|281.9|170
1699239600000|2023-11-06 03:00:00|282.15|282|282.2|282.05|282.25|282.1|282.05|281.9|122
1699239900000|2023-11-06 03:05:00|282.25|282.1|282|281.85|282.25|282.1|281.95|281.8|195
1699240200000|2023-11-06 03:10:00|281.95|281.8|281.75|281.6|281.95|281.8|281.65|281.5|211
1699240500000|2023-11-06 03:15:00|281.8|281.65|281.9|281.75|281.9|281.75|281.75|281.6|135
1699240800000|2023-11-06 03:20:00|281.85|281.7|281.85|281.7|281.85|281.7|281.8|281.65|85
1699241100000|2023-11-06 03:25:00|281.8|281.65|281.85|281.7|281.9|281.75|281.75|281.6|198
1699241400000|2023-11-06 03:30:00|281.8|281.65|282.05|281.9|282.05|281.9|281.8|281.65|221
1699241700000|2023-11-06 03:35:00|282|281.85|282|281.85|282.15|282|281.95|281.8|279
1699242000000|2023-11-06 03:40:00|282.05|281.9|281.85|281.7|282.05|281.9|281.85|281.7|160
1699242300000|2023-11-06 03:45:00|281.9|281.75|282|281.85|282|281.85|281.9|281.75|117
1699242600000|2023-11-06 03:50:00|281.95|281.8|282.05|281.9|282.05|281.9|281.95|281.8|117
1699242900000|2023-11-06 03:55:00|282|281.85|282.05|281.9|282.1|281.95|282|281.85|156
1699243200000|2023-11-06 04:00:00|282.1|281.95|282.15|282|282.15|282|282.05|281.9|65
1699243500000|2023-11-06 04:05:00|282.1|281.95|282|281.85|282.1|281.95|281.95|281.8|175
1699243800000|2023-11-06 04:10:00|282.05|281.9|282.05|281.9|282.05|281.9|282|281.85|95
1699244100000|2023-11-06 04:15:00|282|281.85|282.05|281.9|282.05|281.9|282|281.85|53
1699244400000|2023-11-06 04:20:00|282.1|281.95|282.05|281.9|282.1|281.95|282|281.85|121
1699244700000|2023-11-06 04:25:00|282.1|281.95|282.05|281.9|282.1|281.95|282.05|281.9|67
1699245000000|2023-11-06 04:30:00|282.1|281.95|282.1|281.95|282.1|281.95|282.1|281.95|43
1699245300000|2023-11-06 04:35:00|282.15|282|282.1|281.95|282.15|282|282.1|281.95|65
1699245600000|2023-11-06 04:40:00|||||||||27
1699245900000|2023-11-06 04:45:00|||||||||29
1699246200000|2023-11-06 04:50:00|282.05|281.9|282.05|281.9|282.05|281.9|282.05|281.9|107
1699246500000|2023-11-06 04:55:00|282|281.85|282|281.85|282.05|281.9|281.95|281.8|136
1699246800000|2023-11-06 05:00:00|282.05|281.95|282.25|282.1|282.3|282.15|282.05|281.9|251
1699247100000|2023-11-06 05:05:00|282.3|282.15|282.15|282|282.35|282.2|282.15|282|156
1699247400000|2023-11-06 05:10:00|282.2|282.05|282.35|282.2|282.4|282.25|282.15|282|193
1699247700000|2023-11-06 05:15:00|282.4|282.25|282.45|282.3|282.55|282.4|282.35|282.2|409
1699248000000|2023-11-06 05:20:00|282.5|282.35|282.25|282.1|282.55|282.4|282.25|282.1|252
1699248300000|2023-11-06 05:25:00|282.2|282.05|282.3|282.15|282.3|282.15|282.2|282.05|128
1699248600000|2023-11-06 05:30:00|282.35|282.2|282.35|282.2|282.35|282.2|282.2|282.05|304
1699248900000|2023-11-06 05:35:00|282.4|282.25|282.6|282.45|282.6|282.45|282.35|282.2|204
1699249200000|2023-11-06 05:40:00|282.65|282.5|282.35|282.2|282.7|282.55|282.3|282.15|230
1699249500000|2023-11-06 05:45:00|282.3|282.15|282.4|282.25|282.45|282.3|282.25|282.1|134
1699249800000|2023-11-06 05:50:00|282.35|282.2|282.15|282|282.35|282.2|282.15|282|73
1699250100000|2023-11-06 05:55:00|282.2|282.05|282.4|282.25|282.45|282.25|282.2|282.05|117
1699250400000|2023-11-06 06:00:00|282.45|282.3|282.5|282.35|282.5|282.35|282.4|282.25|144
1699250700000|2023-11-06 06:05:00|282.55|282.4|282.4|282.25|282.55|282.4|282.35|282.2|123
1699251000000|2023-11-06 06:10:00|282.35|282.2|282.3|282.15|282.4|282.25|282.3|282.15|140
1699251300000|2023-11-06 06:15:00|282.35|282.2|282.45|282.3|282.5|282.35|282.3|282.15|147
1699251600000|2023-11-06 06:20:00|282.5|282.35|282.55|282.35|282.6|282.45|282.5|282.35|203
1699251900000|2023-11-06 06:25:00|282.6|282.4|282.7|282.55|282.75|282.6|282.6|282.4|187
1699252200000|2023-11-06 06:30:00|282.75|282.6|283|282.85|283|282.85|282.75|282.55|338
1699252500000|2023-11-06 06:35:00|283.05|282.9|282.95|282.8|283.05|282.9|282.85|282.7|150
1699252800000|2023-11-06 06:40:00|282.9|282.75|282.95|282.8|282.95|282.8|282.9|282.75|96
1699253100000|2023-11-06 06:45:00|283|282.85|283.05|282.9|283.05|282.9|282.9|282.75|100
1699253400000|2023-11-06 06:50:00|283|282.85|282.9|282.75|283|282.85|282.9|282.75|96
1699253700000|2023-11-06 06:55:00|282.95|282.8|282.8|282.65|282.95|282.8|282.75|282.55|357
1699254000000|2023-11-06 07:00:00|282.75|282.6|282.8|282.65|282.8|282.65|282.65|282.5|231
1699254300000|2023-11-06 07:05:00|282.75|282.6|282.65|282.5|282.75|282.6|282.6|282.45|184
1699254600000|2023-11-06 07:10:00|282.7|282.55|282.7|282.55|282.7|282.55|282.55|282.4|174
1699254900000|2023-11-06 07:15:00|282.75|282.6|282.75|282.6|282.8|282.6|282.65|282.5|119
1699255200000|2023-11-06 07:20:00|282.8|282.65|282.8|282.65|282.85|282.7|282.75|282.6|76
1699255500000|2023-11-06 07:25:00|282.75|282.6|282.8|282.65|282.9|282.75|282.75|282.6|188
1699255800000|2023-11-06 07:30:00|282.75|282.6|282.8|282.65|282.8|282.65|282.75|282.6|92
1699256100000|2023-11-06 07:35:00|282.85|282.7|282.8|282.65|282.85|282.7|282.8|282.65|79
1699256400000|2023-11-06 07:40:00|282.85|282.7|282.8|282.65|282.85|282.7|282.8|282.65|127
1699256700000|2023-11-06 07:45:00|||||||||141
1699257000000|2023-11-06 07:50:00|282.75|282.6|282.85|282.7|282.85|282.7|282.75|282.6|128
1699257300000|2023-11-06 07:55:00|282.8|282.65|282.8|282.65|282.85|282.7|282.8|282.65|152
1699257600000|2023-11-06 08:00:00|282.85|282.7|283.05|282.9|283.05|282.9|282.8|282.65|314
1699257900000|2023-11-06 08:05:00|283.1|282.95|283.15|283|283.15|283|283.05|282.9|287
1699258200000|2023-11-06 08:10:00|283.1|282.95|283.15|283|283.2|283.05|283.1|282.95|133
1699258500000|2023-11-06 08:15:00|283.2|283.05|283.05|282.9|283.2|283.05|283|282.85|212
1699258800000|2023-11-06 08:20:00|283.1|282.95|283.05|282.9|283.15|283|283.05|282.9|199
1699259100000|2023-11-06 08:25:00|283.1|282.95|283.05|282.9|283.15|283|283|282.85|230
1699259400000|2023-11-06 08:30:00|283.1|282.95|283.25|283.1|283.3|283.15|283.1|282.95|266
1699259700000|2023-11-06 08:35:00|283.2|283.05|283.2|283.05|283.35|283.15|283.2|283.05|301
1699260000000|2023-11-06 08:40:00|283.25|283.1|283.25|283.1|283.35|283.2|283.2|283.05|276
1699260300000|2023-11-06 08:45:00|283.2|283.05|283.2|283.05|283.3|283.15|283.15|283|378
1699260600000|2023-11-06 08:50:00|283.25|283.1|283.45|283.3|283.45|283.3|283.2|283.05|376
1699260900000|2023-11-06 08:55:00|283.5|283.35|283.55|283.4|283.65|283.5|283.5|283.35|438
1699261200000|2023-11-06 09:00:00|283.6|283.45|283.85|283.65|284|283.85|283.55|283.4|902
1699261500000|2023-11-06 09:05:00|283.9|283.7|283.95|283.8|284.05|283.9|283.85|283.7|413
1699261800000|2023-11-06 09:10:00|284|283.85|284.1|283.9|284.1|283.95|284|283.85|63
1699262100000|2023-11-06 09:15:00|284.05|283.95|283.9|283.65|284.05|283.95|283.85|283.65|137
1699262400000|2023-11-06 09:20:00|284.15|283.55|284.15|283.55|284.15|283.55|284.05|283.45|0
1699262700000|2023-11-06 09:25:00|284.05|283.45|284.15|283.55|284.15|283.55|284.05|283.45|5
1699263000000|2023-11-06 09:30:00|284.05|283.45|284.05|283.45|284.05|283.45|283.95|283.35|0
1699263300000|2023-11-06 09:35:00|283.95|283.35|284.05|283.45|284.05|283.45|283.95|283.35|0
1699263600000|2023-11-06 09:40:00|284.15|283.55|284.15|283.55|284.15|283.55|284.05|283.45|0
1699263900000|2023-11-06 09:45:00|284.05|283.45|284.05|283.45|284.15|283.55|284.05|283.45|0
1699264200000|2023-11-06 09:50:00|283.75|283.5|283.75|283.6|283.8|283.6|283.55|283.35|61
1699264500000|2023-11-06 09:55:00|283.8|283.65|283.85|283.65|283.9|283.7|283.8|283.6|36
1699264800000|2023-11-06 10:00:00|283.9|283.7|283.85|283.7|283.9|283.75|283.85|283.65|14
1699265100000|2023-11-06 10:05:00|283.8|283.65|283.8|283.65|283.85|283.65|283.8|283.6|4
1699265400000|2023-11-06 10:10:00|283.75|283.6|283.85|283.7|283.9|283.7|283.75|283.55|18
1699265700000|2023-11-06 10:15:00|283.8|283.65|283.85|283.65|283.85|283.7|283.8|283.65|4
1699266000000|2023-11-06 10:20:00|283.9|283.7|284.15|284|284.2|284.05|283.9|283.65|162
1699266300000|2023-11-06 10:25:00|284.2|283.95|284.1|283.95|284.2|284|284.1|283.95|11
1699266600000|2023-11-06 10:30:00|284.15|284|284.1|283.9|284.15|284|284.05|283.85|24
1699266900000|2023-11-06 10:35:00|284.05|283.85|284.05|283.9|284.1|283.9|284.05|283.85|1
1699267200000|2023-11-06 10:40:00|284.1|283.95|284|283.8|284.15|283.95|284|283.8|9
1699267500000|2023-11-06 10:45:00|283.95|283.85|283.95|283.8|283.95|283.85|283.95|283.8|5
1699267800000|2023-11-06 10:50:00|284|283.75|284|283.8|284|283.85|284|283.75|24
1699268100000|2023-11-06 10:55:00|283.95|283.85|284.05|283.85|284.05|283.9|283.95|283.8|12
1699268400000|2023-11-06 11:00:00|284|283.9|284|283.85|284.05|283.9|284|283.8|18
1699268700000|2023-11-06 11:05:00|284.05|283.8|284.15|284|284.15|284|283.95|283.8|22
1699269000000|2023-11-06 11:10:00|284.2|284.05|284.2|284.05|284.25|284.05|284.15|284|17
1699269300000|2023-11-06 11:15:00|284.15|284|284.15|284|284.2|284.05|284.1|283.95|47
1699269600000|2023-11-06 11:20:00|284.2|284.05|284.2|284.05|284.25|284.05|284.15|284.05|0
1699269900000|2023-11-06 11:25:00|284.15|284|284.2|284|284.2|284.05|284.15|283.95|27
1699270200000|2023-11-06 11:30:00|284.25|284.05|284.25|284.1|284.25|284.1|284.2|284|2
1699270500000|2023-11-06 11:35:00|284.2|284.05|284.25|284.1|284.25|284.1|284.2|284.05|11
1699270800000|2023-11-06 11:40:00|284.2|284.05|284.3|284.1|284.3|284.1|284.2|284.05|0
1699271100000|2023-11-06 11:45:00|284.25|284.05|284.3|284.1|284.35|284.15|284.25|284.05|36
1699271400000|2023-11-06 11:50:00|284.25|284.15|284.2|284.05|284.3|284.15|284.2|284.05|22
1699271700000|2023-11-06 11:55:00|284.25|284|284.2|284.05|284.25|284.1|284.2|284|24
1699272000000|2023-11-06 12:00:00|284.15|284|284.1|283.95|284.15|284.05|284.1|283.95|10
1699272300000|2023-11-06 12:05:00|284.05|283.9|284.1|283.9|284.1|283.95|284.05|283.85|8
1699272600000|2023-11-06 12:10:00|284.05|283.95|284|283.8|284.05|283.95|283.95|283.8|6
1699272900000|2023-11-06 12:15:00|283.95|283.75|283.95|283.75|283.95|283.8|283.9|283.75|4
1699273200000|2023-11-06 12:20:00|283.9|283.8|283.9|283.75|283.95|283.8|283.9|283.75|6
1699273500000|2023-11-06 12:25:00|283.95|283.8|283.9|283.7|283.95|283.8|283.85|283.7|9
1699273800000|2023-11-06 12:30:00|283.85|283.65|284|283.8|284|283.85|283.85|283.65|25
1699274100000|2023-11-06 12:35:00|284.05|283.85|284.15|284|284.15|284|284.05|283.85|43
1699274400000|2023-11-06 12:40:00|284.2|284.05|284.15|284|284.2|284.05|284.15|284|36
1699274700000|2023-11-06 12:45:00|284.2|284.05|284.25|284.1|284.25|284.1|284.2|284|15
1699275000000|2023-11-06 12:50:00|284.2|284.05|284.1|283.95|284.2|284.05|284.1|283.95|10
1699275300000|2023-11-06 12:55:00|284.05|283.9|284.15|284|284.15|284|284.05|283.9|25
1699275600000|2023-11-06 13:00:00|284.1|283.95|284.15|283.95|284.15|284|284.1|283.95|17
1699275900000|2023-11-06 13:05:00|284.1|283.9|284.05|283.9|284.15|283.9|284|283.85|5
1699276200000|2023-11-06 13:10:00|284|283.85|284|283.85|284.05|283.9|284|283.8|4
1699276500000|2023-11-06 13:15:00|284.05|283.8|284|283.8|284.05|283.85|283.95|283.75|12
1699276800000|2023-11-06 13:20:00|283.95|283.85|283.9|283.7|283.95|283.85|283.85|283.7|12
1699277100000|2023-11-06 13:25:00|283.85|283.65|283.8|283.65|283.9|283.65|283.8|283.65|1
1699277400000|2023-11-06 13:30:00|283.85|283.7|283.95|283.8|284|283.85|283.8|283.65|77
1699277700000|2023-11-06 13:35:00|284|283.85|284.1|283.95|284.1|283.95|284|283.85|73
1699278000000|2023-11-06 13:40:00|284.05|283.9|284.05|283.9|284.1|283.95|284|283.85|31
1699278300000|2023-11-06 13:45:00|284|283.85|284.1|283.9|284.1|283.95|284|283.85|36
1699278600000|2023-11-06 13:50:00|284.05|283.85|284.05|283.9|284.05|283.9|284|283.85|38
1699278900000|2023-11-06 13:55:00|284|283.85|284.05|283.9|284.05|283.9|284|283.85|10
1699279200000|2023-11-06 14:00:00|284.1|283.95|284.2|284.05|284.25|284.05|284.05|283.9|99
1699279500000|2023-11-06 14:05:00|284.25|284|284.15|284|284.25|284|284.15|284|6
1699279800000|2023-11-06 14:10:00|284.2|284.05|284.1|283.95|284.2|284.05|284.1|283.95|24
1699280100000|2023-11-06 14:15:00|284.05|283.9|284.2|284|284.2|284|284.05|283.9|14
1699280400000|2023-11-06 14:20:00|284.15|283.95|284.1|283.9|284.15|283.95|284.05|283.9|22
1699280700000|2023-11-06 14:25:00|284.05|283.95|284.15|284|284.15|284|284|283.85|63
1699281000000|2023-11-06 14:30:00|284.2|284.05|283.8|283.65|284.75|284.6|283.75|283.55|159
1699281300000|2023-11-06 14:35:00|283.85|283.7|283.95|283.8|284.05|283.9|283.6|283.4|193
1699281600000|2023-11-06 14:40:00|283.9|283.75|283.5|283.35|283.95|283.8|283.5|283.35|112
1699281900000|2023-11-06 14:45:00|283.55|283.4|283.65|283.45|283.9|283.75|283.45|283.3|112
1699282200000|2023-11-06 14:50:00|283.7|283.5|283.65|283.5|283.75|283.6|283.6|283.45|67
1699282500000|2023-11-06 14:55:00|283.6|283.45|283.5|283.35|283.65|283.5|283.4|283.25|69
1699282800000|2023-11-06 15:00:00|283.55|283.4|283.25|283.1|283.6|283.45|283.2|283|112
1699283100000|2023-11-06 15:05:00|283.3|283.15|283.15|283|283.35|283.15|283.1|282.95|96
1699283400000|2023-11-06 15:10:00|283.2|283.05|282.9|282.75|283.2|283.05|282.85|282.7|121
1699283700000|2023-11-06 15:15:00|282.85|282.7|283.1|282.95|283.15|283|282.85|282.65|90
1699284000000|2023-11-06 15:20:00|283.15|282.9|283.25|283.1|283.35|283.2|283.05|282.9|84
1699284300000|2023-11-06 15:25:00|283.3|283.15|283.2|283.05|283.3|283.15|283.15|282.95|73
1699284600000|2023-11-06 15:30:00|283.15|283|283.2|283|283.2|283.05|283.05|282.9|59
1699284900000|2023-11-06 15:35:00|283.15|283.05|283.45|283.3|283.5|283.3|283.15|283|85
1699285200000|2023-11-06 15:40:00|283.5|283.35|283.35|283.2|283.55|283.4|283.35|283.2|27
1699285500000|2023-11-06 15:45:00|283.3|283.15|283.25|283.1|283.35|283.2|283.2|283.05|50
1699285800000|2023-11-06 15:50:00|283.3|283.15|283.4|283.25|283.45|283.3|283.3|283.15|58
1699286100000|2023-11-06 15:55:00|283.45|283.3|283.35|283.2|283.45|283.3|283.3|283.1|31
1699286400000|2023-11-06 16:00:00|283.4|283.25|283.4|283.25|283.45|283.3|283.3|283.15|27
1699286700000|2023-11-06 16:05:00|283.45|283.3|283.6|283.45|283.65|283.5|283.45|283.3|44
1699287000000|2023-11-06 16:10:00|283.55|283.4|283.55|283.4|283.6|283.45|283.5|283.35|39
1699287300000|2023-11-06 16:15:00|283.6|283.45|283.65|283.5|283.65|283.5|283.6|283.45|17
1699287600000|2023-11-06 16:20:00|283.6|283.45|283.5|283.35|283.6|283.45|283.45|283.25|64
1699287900000|2023-11-06 16:25:00|283.55|283.4|283.4|283.25|283.6|283.45|283.4|283.25|101
1699288200000|2023-11-06 16:30:00|283.45|283.3|283.5|283.35|283.55|283.4|283.4|283.25|55
1699288500000|2023-11-06 16:35:00|283.55|283.3|283.5|283.35|283.55|283.35|283.4|283.25|34
1699288800000|2023-11-06 16:40:00|283.55|283.4|283.45|283.25|283.55|283.4|283.4|283.25|12
1699289100000|2023-11-06 16:45:00|283.4|283.3|283.4|283.25|283.45|283.3|283.35|283.2|38
1699289400000|2023-11-06 16:50:00|283.45|283.3|283.55|283.4|283.55|283.4|283.45|283.3|31
1699289700000|2023-11-06 16:55:00|283.6|283.45|283.65|283.5|283.7|283.55|283.6|283.4|31
1699290000000|2023-11-06 17:00:00|283.7|283.55|283.6|283.45|283.7|283.55|283.6|283.45|20
1699290300000|2023-11-06 17:05:00|283.55|283.4|283.6|283.45|283.65|283.5|283.5|283.35|70
1699290600000|2023-11-06 17:10:00|283.55|283.4|283.5|283.35|283.6|283.45|283.5|283.35|23
1699290900000|2023-11-06 17:15:00|283.55|283.4|283.5|283.35|283.6|283.45|283.5|283.3|34
1699291200000|2023-11-06 17:20:00|283.45|283.3|283.5|283.35|283.55|283.4|283.4|283.25|17
1699291500000|2023-11-06 17:25:00|283.45|283.3|283.45|283.3|283.5|283.35|283.45|283.25|25
1699291800000|2023-11-06 17:30:00|283.5|283.35|283.55|283.4|283.55|283.4|283.5|283.35|8
1699292100000|2023-11-06 17:35:00|283.5|283.35|283.5|283.35|283.5|283.35|283.45|283.3|21
1699292400000|2023-11-06 17:40:00|283.45|283.3|283.45|283.3|283.5|283.35|283.4|283.25|21
1699292700000|2023-11-06 17:45:00|283.4|283.25|283.35|283.2|283.45|283.3|283.35|283.2|26
1699293000000|2023-11-06 17:50:00|283.3|283.15|283.25|283.1|283.3|283.15|283.25|283.1|15
1699293300000|2023-11-06 17:55:00|283.3|283.15|283.35|283.2|283.4|283.2|283.3|283.1|29
1699293600000|2023-11-06 18:00:00|283.3|283.15|283.2|283.05|283.3|283.15|283.15|283|21
1699293900000|2023-11-06 18:05:00|283.25|283.1|283.15|283|283.3|283.15|283.15|283|55
1699294200000|2023-11-06 18:10:00|283.2|283.05|283.05|282.9|283.2|283.05|283|282.85|36
1699294500000|2023-11-06 18:15:00|283.1|282.95|282.85|282.7|283.1|282.95|282.85|282.7|36
1699294800000|2023-11-06 18:20:00|282.8|282.65|282.9|282.75|282.9|282.75|282.7|282.55|28
1699295100000|2023-11-06 18:25:00|282.95|282.8|282.9|282.75|282.95|282.8|282.85|282.7|26
1699295400000|2023-11-06 18:30:00|282.95|282.8|283|282.8|283|282.85|282.9|282.75|19
1699295700000|2023-11-06 18:35:00|282.95|282.85|283.1|282.9|283.15|283|282.95|282.8|40
1699296000000|2023-11-06 18:40:00|283.05|282.85|283.05|282.85|283.1|282.95|283|282.8|20
1699296300000|2023-11-06 18:45:00|283|282.8|282.95|282.8|283.05|282.85|282.95|282.8|24
1699296600000|2023-11-06 18:50:00|282.9|282.75|282.8|282.65|282.95|282.8|282.8|282.65|49
1699296900000|2023-11-06 18:55:00|282.85|282.7|283|282.85|283|282.85|282.85|282.7|55
1699297200000|2023-11-06 19:00:00|283.05|282.9|283|282.85|283.05|282.9|282.9|282.75|36
1699297500000|2023-11-06 19:05:00|282.95|282.8|282.8|282.65|282.95|282.8|282.8|282.65|31
1699297800000|2023-11-06 19:10:00|282.85|282.6|282.8|282.65|282.85|282.7|282.8|282.6|29
1699298100000|2023-11-06 19:15:00|282.85|282.7|282.9|282.75|282.9|282.75|282.8|282.65|22
1699298400000|2023-11-06 19:20:00|282.95|282.7|282.95|282.8|283|282.8|282.95|282.7|23
1699298700000|2023-11-06 19:25:00|283|282.85|283.05|282.9|283.05|282.9|282.95|282.8|27
1699299000000|2023-11-06 19:30:00|283|282.85|283.1|282.95|283.15|283|283|282.85|14
1699299300000|2023-11-06 19:35:00|283.15|282.9|283.05|282.9|283.15|282.9|283.05|282.85|13
1699299600000|2023-11-06 19:40:00|283.1|282.95|283.25|283.1|283.25|283.1|283.05|282.9|27
1699299900000|2023-11-06 19:45:00|283.2|283.05|283.1|282.95|283.2|283.05|283.1|282.95|28
1699300200000|2023-11-06 19:50:00|283.15|283|283.2|283.05|283.2|283.05|283.15|283|8
1699300500000|2023-11-06 19:55:00|283.25|283.1|283.25|283.1|283.3|283.15|283.25|283.1|16
1699300800000|2023-11-06 20:00:00|283.2|283.05|283.25|283.1|283.25|283.1|283.2|283.05|11
1699301100000|2023-11-06 20:05:00|283.2|283.05|283.15|283|283.25|283.05|283.15|283|7
1699301400000|2023-11-06 20:10:00|283.2|283.05|283.25|283.05|283.35|283.15|283.2|283.05|11
1699301700000|2023-11-06 20:15:00|283.3|283.1|283.35|283.15|283.35|283.15|283.3|283.1|1
1699302000000|2023-11-06 20:20:00|283.3|283.2|283.35|283.2|283.35|283.2|283.2|283.05|32
1699302300000|2023-11-06 20:25:00|283.3|283.15|283.35|283.2|283.35|283.2|283.25|283.1|24
1699302600000|2023-11-06 20:30:00|283.3|283.15|283.35|283.2|283.4|283.25|283.3|283.15|21
1699302900000|2023-11-06 20:35:00|283.3|283.15|283.35|283.2|283.4|283.2|283.3|283.15|16
1699303200000|2023-11-06 20:40:00|283.4|283.25|283.35|283.2|283.4|283.25|283.3|283.15|12
1699303500000|2023-11-06 20:45:00|283.3|283.15|283.35|283.15|283.4|283.2|283.3|283.1|13
1699303800000|2023-11-06 20:50:00|283.3|283.2|283.3|283.15|283.35|283.2|283.3|283.1|8
1699304100000|2023-11-06 20:55:00|283.35|283.2|283.4|283.2|283.4|283.25|283.3|283.15|19
1699304400000|2023-11-06 21:00:00|283.35|283.25|283.55|282.9|283.65|283.45|283.35|282.85|42
1699304700000|2023-11-06 21:05:00|283.5|282.95|283.6|282.9|283.6|282.95|283.5|282.9|0
1699305000000|2023-11-06 21:10:00|283.55|282.95|283.55|282.95|283.55|282.95|283.5|282.9|2
1699305600000|2023-11-06 21:20:00|283.45|282.85|283.45|282.85|283.45|282.85|283.45|282.85|0
1699308900000|2023-11-06 22:15:00|283.35|282.75|283.35|282.75|283.35|282.75|283.35|282.75|0
1699309200000|2023-11-06 22:20:00|283.45|282.85|283.35|282.75|283.45|282.85|283.35|282.75|0
1699311600000|2023-11-06 23:00:00|283.25|282.65|283.35|282.75|283.35|282.75|283.25|282.65|0
1699311900000|2023-11-06 23:05:00|283.25|282.65|283.25|282.65|283.25|282.65|283.25|282.65|0
1699312200000|2023-11-06 23:10:00|283.35|282.75|283.25|282.65|283.35|282.75|283.25|282.65|0
1699312800000|2023-11-06 23:20:00|283.15|282.55|283.15|282.55|283.25|282.65|283.15|282.55|0
1699313100000|2023-11-06 23:25:00|283.25|282.65|283.25|282.65|283.25|282.65|283.25|282.65|0
1699313700000|2023-11-06 23:35:00|283.15|282.55|283.15|282.55|283.15|282.55|283.15|282.55|0
1699314000000|2023-11-06 23:40:00|283.25|282.65|283.15|282.55|283.25|282.65|283.15|282.55|0
1699314300000|2023-11-06 23:45:00|283.25|282.65|283.25|282.65|283.25|282.65|283.15|282.55|0
1699315200000|2023-11-07 00:00:00|283.15|282.55|283.25|282.65|283.25|282.65|283.15|282.55|0
1699315500000|2023-11-07 00:05:00|283.15|282.55|283.15|282.55|283.25|282.65|283.15|282.55|0
1699315800000|2023-11-07 00:10:00|283.25|282.65|283.15|282.55|283.25|282.65|283.15|282.55|0
1699316100000|2023-11-07 00:15:00|283.25|282.65|283.25|282.65|283.25|282.65|283.15|282.55|0
1699316400000|2023-11-07 00:20:00|283.15|282.55|283.15|282.55|283.15|282.55|283.15|282.55|0
1699316700000|2023-11-07 00:25:00|283.25|282.65|283.25|282.65|283.25|282.65|283.15|282.55|0
1699317000000|2023-11-07 00:30:00|283.5|282.85|283.3|283.15|283.75|283.55|283.15|282.85|697
1699317300000|2023-11-07 00:35:00|283.2|283.05|282.7|282.55|283.2|283.05|282.65|282.5|397
1699317600000|2023-11-07 00:40:00|282.75|282.6|282.35|282.2|282.9|282.75|282.35|282.2|444
1699317900000|2023-11-07 00:45:00|282.4|282.25|282.4|282.25|282.5|282.35|282.3|282.15|317
1699318200000|2023-11-07 00:50:00|282.35|282.2|282.45|282.3|282.55|282.4|282.35|282.2|215
1699318500000|2023-11-07 00:55:00|282.5|282.35|282.05|281.9|282.8|282.65|282.05|281.9|438
1699318800000|2023-11-07 01:00:00|282.1|281.95|281.8|281.65|282.2|282.05|281.4|281.25|1013
1699319100000|2023-11-07 01:05:00|281.85|281.7|281.55|281.4|282.05|281.9|281.55|281.4|447
1699319400000|2023-11-07 01:10:00|281.6|281.45|281.95|281.8|281.95|281.8|281.6|281.45|447
1699319700000|2023-11-07 01:15:00|282|281.85|282.55|282.4|282.55|282.4|282|281.85|525
1699320000000|2023-11-07 01:20:00|282.6|282.45|282.6|282.45|282.75|282.6|282.35|282.2|370
1699320300000|2023-11-07 01:25:00|282.55|282.4|282.83|282.68|282.83|282.68|282.55|282.4|183
1699320600000|2023-11-07 01:30:00|282.88|282.73|283.13|282.98|283.23|283.03|282.78|282.63|500
1699320900000|2023-11-07 01:35:00|283.08|282.93|283.13|282.98|283.18|282.98|282.93|282.78|285
1699321200000|2023-11-07 01:40:00|283.18|283.03|283.23|283.08|283.33|283.18|283.08|282.93|233
1699321500000|2023-11-07 01:45:00|283.28|283.13|282.88|282.73|283.53|283.38|282.78|282.63|368
1699321800000|2023-11-07 01:50:00|282.83|282.68|282.73|282.58|282.98|282.83|282.73|282.58|246
1699322100000|2023-11-07 01:55:00|282.68|282.53|282.83|282.68|282.83|282.68|282.63|282.48|446
1699322400000|2023-11-07 02:00:00|282.88|282.63|282.78|282.63|282.93|282.78|282.78|282.63|242
1699322700000|2023-11-07 02:05:00|282.73|282.58|282.78|282.63|282.83|282.68|282.53|282.38|267
1699323000000|2023-11-07 02:10:00|282.73|282.58|282.63|282.48|282.73|282.58|282.48|282.28|182
1699323300000|2023-11-07 02:15:00|282.68|282.43|282.63|282.48|282.68|282.48|282.43|282.28|119
1699323600000|2023-11-07 02:20:00|282.58|282.43|282.53|282.38|282.63|282.48|282.53|282.38|138
1699323900000|2023-11-07 02:25:00|282.48|282.33|282.93|282.78|282.98|282.83|282.48|282.33|199
1699324200000|2023-11-07 02:30:00|282.88|282.73|283.08|282.93|283.08|282.93|282.83|282.68|187
1699324500000|2023-11-07 02:35:00|283.13|282.98|282.88|282.73|283.28|283.13|282.88|282.73|218
1699324800000|2023-11-07 02:40:00|282.83|282.68|282.73|282.58|282.83|282.68|282.58|282.43|199
1699325100000|2023-11-07 02:45:00|282.68|282.53|282.48|282.33|282.68|282.53|282.48|282.33|100
1699325400000|2023-11-07 02:50:00|282.43|282.28|282.43|282.28|282.58|282.43|282.43|282.28|113
1699325700000|2023-11-07 02:55:00|282.48|282.33|282.33|282.18|282.48|282.33|282.33|282.13|128
1699326000000|2023-11-07 03:00:00|282.38|282.23|282.18|282.03|282.43|282.28|282.18|281.98|190
1699326300000|2023-11-07 03:05:00|282.23|281.98|282.03|281.88|282.23|282.08|282.03|281.83|170
1699326600000|2023-11-07 03:10:00|281.98|281.83|282.23|282.08|282.28|282.13|281.93|281.78|201
1699326900000|2023-11-07 03:15:00|282.18|282.03|282.18|282.03|282.18|282.03|282.03|281.88|150
1699327200000|2023-11-07 03:20:00|282.23|282.08|282.23|282.08|282.23|282.08|282.18|282.03|70
1699327500000|2023-11-07 03:25:00|282.18|282.03|282.18|282.03|282.18|282.03|282.08|281.93|134
1699327800000|2023-11-07 03:30:00|282.23|282.08|282.43|282.28|282.48|282.33|282.13|281.98|183
1699328100000|2023-11-07 03:35:00|282.38|282.23|282.18|282.03|282.38|282.23|282.13|281.98|115
1699328400000|2023-11-07 03:40:00|282.13|281.98|282.03|281.88|282.18|282.03|282.03|281.83|110
1699328700000|2023-11-07 03:45:00|282.08|281.93|282.13|281.98|282.18|282.03|281.98|281.83|148
1699329000000|2023-11-07 03:50:00|282.18|282.03|282.33|282.18|282.33|282.18|282.18|282.03|178
1699329300000|2023-11-07 03:55:00|282.28|282.13|282.33|282.18|282.43|282.23|282.28|282.13|135
1699329600000|2023-11-07 04:00:00|282.38|282.23|282.28|282.13|282.43|282.28|282.28|282.08|56
1699329900000|2023-11-07 04:05:00|282.23|282.08|282.33|282.18|282.33|282.18|282.18|282.03|80
1699330200000|2023-11-07 04:10:00|282.28|282.13|282.33|282.18|282.38|282.18|282.23|282.08|71
1699330500000|2023-11-07 04:15:00|||||||||34
1699330800000|2023-11-07 04:20:00|282.28|282.13|282.33|282.18|282.33|282.18|282.28|282.13|84
1699331100000|2023-11-07 04:25:00|282.28|282.13|282.33|282.18|282.33|282.18|282.28|282.13|49
1699331400000|2023-11-07 04:30:00|282.38|282.23|282.38|282.23|282.43|282.28|282.33|282.18|72
1699331700000|2023-11-07 04:35:00|282.33|282.18|282.18|282.03|282.33|282.18|282.18|282.03|65
1699332000000|2023-11-07 04:40:00|282.23|282.08|282.28|282.13|282.28|282.13|282.18|282.03|69
1699332300000|2023-11-07 04:45:00|282.23|282.08|282.33|282.18|282.33|282.18|282.23|282.08|64
1699332600000|2023-11-07 04:50:00|282.28|282.13|282.28|282.13|282.28|282.13|282.23|282.08|91
1699332900000|2023-11-07 04:55:00|282.33|282.18|282.33|282.18|282.38|282.23|282.33|282.13|81
1699333200000|2023-11-07 05:00:00|282.28|282.13|282.23|282.08|282.28|282.13|282.13|281.98|108
1699333500000|2023-11-07 05:05:00|282.18|282.03|282.38|282.23|282.38|282.23|282.18|282.03|142
1699333800000|2023-11-07 05:10:00|282.43|282.18|282.48|282.33|282.48|282.33|282.38|282.18|120
1699334100000|2023-11-07 05:15:00|282.43|282.28|282.43|282.28|282.43|282.28|282.33|282.13|149
1699334400000|2023-11-07 05:20:00|282.38|282.23|282.33|282.18|282.38|282.28|282.33|282.18|36
1699334700000|2023-11-07 05:25:00|282.28|282.13|282.23|282.08|282.28|282.13|282.13|281.98|61
1699335000000|2023-11-07 05:30:00|282.28|282.13|282.33|282.13|282.33|282.18|282.23|282.08|38
1699335300000|2023-11-07 05:35:00|282.28|282.08|282.23|282.08|282.28|282.08|282.18|281.98|48
1699335600000|2023-11-07 05:40:00|282.18|282.03|282.03|281.88|282.18|282.03|282.03|281.88|102
1699335900000|2023-11-07 05:45:00|282.08|281.93|281.98|281.83|282.08|281.93|281.88|281.73|109
1699336200000|2023-11-07 05:50:00|282.03|281.88|282.08|281.93|282.08|281.93|282.03|281.88|37
1699336500000|2023-11-07 05:55:00|282.03|281.88|282.03|281.88|282.08|281.93|282.03|281.83|50
1699336800000|2023-11-07 06:00:00|282.08|281.93|282.13|281.98|282.18|281.98|282.03|281.88|51
1699337100000|2023-11-07 06:05:00|282.18|282.03|282.18|282.03|282.23|282.08|282.08|281.93|91
1699337400000|2023-11-07 06:10:00|282.13|281.98|282.03|281.88|282.18|282.03|282.03|281.88|65
1699337700000|2023-11-07 06:15:00|282.08|281.93|281.98|281.83|282.08|281.93|281.93|281.78|103
1699338000000|2023-11-07 06:20:00|281.93|281.78|281.98|281.83|281.98|281.83|281.88|281.73|60
1699338300000|2023-11-07 06:25:00|282.08|281.93|282.18|282.03|282.18|282.03|282.03|281.88|88
1699338600000|2023-11-07 06:30:00|282.13|281.98|282.08|281.93|282.23|282.08|282.08|281.93|46
1699338900000|2023-11-07 06:35:00|282.13|281.88|282.13|281.98|282.13|281.98|282.03|281.88|73
1699339200000|2023-11-07 06:40:00|282.08|281.93|281.93|281.78|282.13|281.93|281.93|281.78|75
1699339500000|2023-11-07 06:45:00|281.98|281.73|281.83|281.68|281.98|281.78|281.83|281.68|72
1699339800000|2023-11-07 06:50:00|281.78|281.63|281.83|281.68|281.83|281.68|281.78|281.63|65
1699340100000|2023-11-07 06:55:00|281.78|281.63|281.88|281.73|281.93|281.78|281.78|281.63|177
1699340400000|2023-11-07 07:00:00|281.83|281.68|281.93|281.78|281.93|281.78|281.83|281.68|124
1699340700000|2023-11-07 07:05:00|281.98|281.83|282.03|281.88|282.03|281.88|281.93|281.78|109
1699341000000|2023-11-07 07:10:00|281.98|281.83|281.98|281.83|282.03|281.83|281.98|281.78|97
1699341300000|2023-11-07 07:15:00|282.03|281.88|281.93|281.78|282.03|281.88|281.93|281.78|86
1699341600000|2023-11-07 07:20:00|281.98|281.83|281.93|281.78|281.98|281.83|281.88|281.73|111
1699341900000|2023-11-07 07:25:00|281.98|281.83|281.98|281.83|282.03|281.88|281.98|281.83|117
1699342200000|2023-11-07 07:30:00|282.03|281.88|281.98|281.83|282.03|281.88|281.98|281.83|67
1699342500000|2023-11-07 07:35:00|282.03|281.88|282.03|281.88|282.03|281.88|281.98|281.83|103
1699342800000|2023-11-07 07:40:00|281.98|281.83|281.98|281.83|281.98|281.83|281.93|281.78|111
1699343100000|2023-11-07 07:45:00|281.93|281.78|281.93|281.78|281.98|281.83|281.88|281.73|91
1699343400000|2023-11-07 07:50:00|281.98|281.83|281.98|281.83|282.03|281.88|281.98|281.83|60
1699343700000|2023-11-07 07:55:00|282.03|281.88|281.98|281.83|282.03|281.88|281.93|281.78|104
1699344000000|2023-11-07 08:00:00|281.93|281.78|282.08|281.93|282.13|281.98|281.93|281.78|112
1699344300000|2023-11-07 08:05:00|282.03|281.88|282.13|281.98|282.18|282.03|282.03|281.88|146
1699344600000|2023-11-07 08:10:00|282.08|281.93|282.13|281.98|282.18|282.03|282.08|281.93|139
1699344900000|2023-11-07 08:15:00|282.18|282.03|282.33|282.18|282.33|282.18|282.18|282.03|139
1699345200000|2023-11-07 08:20:00|282.38|282.23|282.33|282.18|282.48|282.33|282.33|282.18|155
1699345500000|2023-11-07 08:25:00|282.38|282.23|282.38|282.18|282.43|282.28|282.33|282.18|103
1699345800000|2023-11-07 08:30:00|282.33|282.23|282.38|282.23|282.48|282.33|282.33|282.18|218
1699346100000|2023-11-07 08:35:00|282.33|282.18|282.33|282.18|282.38|282.23|282.28|282.13|240
1699346400000|2023-11-07 08:40:00|282.38|282.13|282.23|282.08|282.38|282.18|282.23|282.08|245
1699346700000|2023-11-07 08:45:00|282.28|282.13|282.13|281.98|282.28|282.13|282.13|281.98|300
1699347000000|2023-11-07 08:50:00|282.18|282.03|282.03|281.88|282.23|282.08|282.03|281.88|179
1699347300000|2023-11-07 08:55:00|282.08|281.93|281.93|281.78|282.13|281.98|281.93|281.78|579
1699347600000|2023-11-07 09:00:00|281.98|281.73|282.28|282.13|282.38|282.18|281.98|281.73|330
1699347900000|2023-11-07 09:05:00|282.33|282.18|282.28|282.08|282.43|282.23|282.28|282.08|236
1699348200000|2023-11-07 09:10:00|282.33|282.13|282.23|282.08|282.33|282.18|282.23|282.08|34
1699348500000|2023-11-07 09:15:00|282.18|282.03|282.13|281.93|282.33|282.13|282.08|281.93|80
1699348800000|2023-11-07 09:20:00|282.28|281.68|282.38|281.78|282.38|281.78|282.28|281.68|0
1699349100000|2023-11-07 09:25:00|282.48|281.88|282.38|281.78|282.48|281.88|282.38|281.78|0
1699349400000|2023-11-07 09:30:00|282.48|281.88|282.48|281.88|282.48|281.88|282.38|281.78|0
1699349700000|2023-11-07 09:35:00|282.68|282.08|282.88|282.28|282.88|282.28|282.68|282.08|0
1699350000000|2023-11-07 09:40:00|282.78|282.18|282.78|282.18|282.88|282.28|282.78|282.18|0
1699350600000|2023-11-07 09:50:00|282.13|281.98|282.13|281.93|282.28|282.13|282.08|281.93|79
1699350900000|2023-11-07 09:55:00|282.08|281.88|282.03|281.83|282.08|281.93|281.98|281.83|35
1699351200000|2023-11-07 10:00:00|281.98|281.88|281.98|281.83|282.03|281.88|281.98|281.83|15
1699351500000|2023-11-07 10:05:00|282.03|281.88|282.08|281.93|282.08|281.93|281.98|281.83|22
1699351800000|2023-11-07 10:10:00|282.13|281.98|282.08|281.93|282.13|281.98|282.08|281.93|33
1699352100000|2023-11-07 10:15:00|282.13|281.98|282.18|282.03|282.18|282.03|282.08|281.93|58
1699352400000|2023-11-07 10:20:00|282.23|282.08|282.23|282.08|282.23|282.08|282.18|282.03|9
1699352700000|2023-11-07 10:25:00|282.28|282.13|282.33|282.18|282.38|282.23|282.23|282.08|48
1699353000000|2023-11-07 10:30:00|282.38|282.23|282.33|282.13|282.38|282.23|282.28|282.13|4
1699353300000|2023-11-07 10:35:00|282.28|282.18|282.38|282.18|282.38|282.23|282.28|282.18|11
1699353600000|2023-11-07 10:40:00|282.33|282.23|282.33|282.18|282.38|282.23|282.33|282.18|2
1699353900000|2023-11-07 10:45:00|282.28|282.13|282.38|282.18|282.38|282.23|282.28|282.13|0
1699354200000|2023-11-07 10:50:00|282.33|282.23|282.28|282.08|282.38|282.23|282.23|282.08|3
1699354500000|2023-11-07 10:55:00|282.23|282.03|282.23|282.03|282.28|282.08|282.23|282.03|0
1699354800000|2023-11-07 11:00:00|282.18|282.08|282.23|282.03|282.23|282.08|282.18|282.03|0
1699355100000|2023-11-07 11:05:00|282.18|281.98|282.18|281.98|282.23|282.03|282.13|281.98|0
1699355400000|2023-11-07 11:10:00|282.13|282.03|282.18|282.03|282.18|282.03|282.13|281.98|3
1699355700000|2023-11-07 11:15:00|282.13|281.98|282.18|282.03|282.18|282.03|282.13|281.98|4
1699356000000|2023-11-07 11:20:00|282.23|282.08|282.18|282.03|282.28|282.13|282.18|282.03|1
1699356300000|2023-11-07 11:25:00|282.13|281.98|282.18|281.98|282.18|282.03|282.13|281.98|16
1699356600000|2023-11-07 11:30:00|282.13|281.93|282.03|281.88|282.18|281.98|282.03|281.83|21
1699356900000|2023-11-07 11:35:00|281.98|281.83|281.93|281.73|282.03|281.88|281.88|281.73|26
1699357200000|2023-11-07 11:40:00|281.88|281.78|281.88|281.68|281.88|281.78|281.83|281.68|13
1699357500000|2023-11-07 11:45:00|281.93|281.73|281.93|281.73|281.93|281.78|281.88|281.68|0
1699357800000|2023-11-07 11:50:00|281.88|281.78|281.93|281.78|281.93|281.78|281.88|281.73|1
1699358100000|2023-11-07 11:55:00|281.98|281.83|282.03|281.88|282.03|281.88|281.93|281.78|6
1699358400000|2023-11-07 12:00:00|282.08|281.83|282.13|281.98|282.13|281.98|282.03|281.83|6
1699358700000|2023-11-07 12:05:00|282.08|281.93|282.08|281.88|282.13|281.93|282.03|281.88|8
1699359000000|2023-11-07 12:10:00|282.13|281.93|282.13|281.98|282.13|281.98|282.08|281.88|8
1699359300000|2023-11-07 12:15:00|282.18|281.93|282.18|281.98|282.18|282.03|282.08|281.93|3
1699359600000|2023-11-07 12:20:00|282.13|281.93|282.13|281.93|282.18|281.98|282.13|281.93|0
1699359900000|2023-11-07 12:25:00|282.08|281.98|282.08|281.93|282.13|281.98|282.08|281.93|5
1699360200000|2023-11-07 12:30:00|282.13|281.98|282.13|281.98|282.18|281.98|282.08|281.93|2
1699360500000|2023-11-07 12:35:00|282.08|281.93|282.13|281.93|282.13|281.98|282.08|281.93|1
1699360800000|2023-11-07 12:40:00|282.08|281.88|282.18|282.03|282.18|282.03|282.03|281.88|27
1699361100000|2023-11-07 12:45:00|282.23|282.08|282.18|282.03|282.23|282.08|282.13|281.98|15
1699361400000|2023-11-07 12:50:00|282.13|281.98|282.13|281.98|282.13|282.03|282.13|281.98|1
1699361700000|2023-11-07 12:55:00|282.18|282.03|282.18|282.03|282.18|282.03|282.13|281.98|7
1699362000000|2023-11-07 13:00:00|||||||||2
1699362300000|2023-11-07 13:05:00|282.13|281.98|282.38|282.23|282.38|282.23|282.13|281.98|57
1699362600000|2023-11-07 13:10:00|282.33|282.18|282.28|282.13|282.38|282.23|282.28|282.13|14
1699362900000|2023-11-07 13:15:00|282.33|282.18|282.38|282.23|282.38|282.23|282.28|282.18|2
1699363200000|2023-11-07 13:20:00|282.33|282.18|282.28|282.13|282.38|282.23|282.23|282.08|18
1699363500000|2023-11-07 13:25:00|282.23|282.08|282.23|282.08|282.23|282.08|282.18|282.03|16
1699363800000|2023-11-07 13:30:00|282.28|282.13|282.23|282.08|282.28|282.13|282.23|282.03|7
1699364100000|2023-11-07 13:35:00|282.28|282.13|282.33|282.18|282.38|282.23|282.28|282.08|22
1699364400000|2023-11-07 13:40:00|282.28|282.13|282.33|282.18|282.33|282.18|282.28|282.13|5
1699364700000|2023-11-07 13:45:00|282.38|282.23|282.33|282.18|282.38|282.23|282.28|282.13|14
1699365000000|2023-11-07 13:50:00|282.28|282.13|282.48|282.33|282.48|282.33|282.28|282.13|14
1699365300000|2023-11-07 13:55:00|282.53|282.38|282.63|282.48|282.63|282.48|282.48|282.38|10
1699365600000|2023-11-07 14:00:00|282.58|282.43|282.48|282.33|282.58|282.43|282.48|282.33|27
1699365900000|2023-11-07 14:05:00|282.53|282.28|282.33|282.13|282.53|282.28|282.33|282.13|54
1699366200000|2023-11-07 14:10:00|282.28|282.08|282.23|282.08|282.28|282.08|282.18|282.03|33
1699366500000|2023-11-07 14:15:00|282.28|282.13|282.38|282.23|282.43|282.28|282.23|282.08|21
1699366800000|2023-11-07 14:20:00|282.43|282.28|282.38|282.23|282.43|282.28|282.38|282.23|11
1699367100000|2023-11-07 14:25:00|282.43|282.28|282.43|282.28|282.43|282.28|282.38|282.23|15
1699367400000|2023-11-07 14:30:00|282.38|282.23|281.78|281.63|282.43|282.28|281.78|281.63|192
1699367700000|2023-11-07 14:35:00|281.73|281.58|281.43|281.28|281.78|281.63|281.38|281.23|208
1699368000000|2023-11-07 14:40:00|281.38|281.23|281.93|281.73|281.93|281.78|281.38|281.23|93
1699368300000|2023-11-07 14:45:00|281.88|281.78|281.78|281.58|281.98|281.78|281.68|281.48|16
1699368600000|2023-11-07 14:50:00|281.73|281.63|282.23|282.08|282.23|282.08|281.73|281.58|31
1699368900000|2023-11-07 14:55:00|282.28|282.13|282.43|282.23|282.43|282.28|282.28|282.08|86
1699369200000|2023-11-07 15:00:00|282.48|282.28|282.48|282.33|282.63|282.43|282.38|282.18|69
1699369500000|2023-11-07 15:05:00|282.43|282.28|282.28|282.08|282.48|282.33|282.23|282.03|48
1699369800000|2023-11-07 15:10:00|282.23|282.03|282.53|282.33|282.53|282.38|282.18|282.03|27
1699370100000|2023-11-07 15:15:00|282.48|282.28|282.58|282.43|282.58|282.43|282.38|282.18|39
1699370400000|2023-11-07 15:20:00|282.53|282.38|282.58|282.43|282.58|282.43|282.43|282.28|26
1699370700000|2023-11-07 15:25:00|282.53|282.38|282.63|282.48|282.73|282.58|282.53|282.33|64
1699371000000|2023-11-07 15:30:00|282.58|282.43|282.83|282.63|282.83|282.68|282.58|282.43|34
1699371300000|2023-11-07 15:35:00|282.78|282.68|282.88|282.73|282.93|282.78|282.78|282.63|26
1699371600000|2023-11-07 15:40:00|282.93|282.78|282.98|282.83|282.98|282.83|282.88|282.73|19
1699371900000|2023-11-07 15:45:00|282.93|282.78|283.08|282.93|283.08|282.93|282.83|282.68|103
1699372200000|2023-11-07 15:50:00|283.03|282.88|283.18|282.98|283.23|283.08|283.03|282.88|66
1699372500000|2023-11-07 15:55:00|283.23|283.03|283.13|282.93|283.23|283.03|282.98|282.83|66
1699372800000|2023-11-07 16:00:00|283.08|282.88|282.98|282.78|283.13|282.88|282.88|282.73|1
1699373100000|2023-11-07 16:05:00|282.93|282.73|282.73|282.58|282.93|282.78|282.73|282.58|104
1699373400000|2023-11-07 16:10:00|282.78|282.63|282.73|282.53|282.78|282.63|282.53|282.38|46
1699373700000|2023-11-07 16:15:00|282.68|282.58|282.68|282.53|282.78|282.63|282.68|282.48|14
1699374000000|2023-11-07 16:20:00|282.73|282.48|282.68|282.53|282.83|282.63|282.68|282.48|43
1699374300000|2023-11-07 16:25:00|282.73|282.58|282.73|282.53|282.78|282.63|282.58|282.38|72
1699374600000|2023-11-07 16:30:00|282.68|282.58|282.78|282.58|282.83|282.63|282.68|282.53|26
1699374900000|2023-11-07 16:35:00|282.73|282.63|282.83|282.63|282.83|282.68|282.73|282.58|56
1699375200000|2023-11-07 16:40:00|282.78|282.58|282.78|282.63|282.83|282.68|282.73|282.58|38
1699375500000|2023-11-07 16:45:00|282.83|282.68|282.63|282.48|282.83|282.68|282.63|282.48|20
1699375800000|2023-11-07 16:50:00|282.68|282.53|282.58|282.43|282.68|282.53|282.58|282.38|17
1699376100000|2023-11-07 16:55:00|282.63|282.48|282.63|282.48|282.68|282.53|282.58|282.43|23
1699376400000|2023-11-07 17:00:00|282.58|282.43|282.33|282.18|282.58|282.43|282.33|282.18|21
1699376700000|2023-11-07 17:05:00|282.38|282.13|282.33|282.18|282.38|282.23|282.28|282.13|21
1699377000000|2023-11-07 17:10:00|282.28|282.13|282.28|282.13|282.33|282.18|282.28|282.13|8
1699377300000|2023-11-07 17:15:00|282.23|282.08|282.18|282.03|282.28|282.13|282.18|282.03|27
1699377600000|2023-11-07 17:20:00|282.23|282.08|282.13|281.98|282.23|282.08|282.13|281.98|23
1699377900000|2023-11-07 17:25:00|282.08|281.93|282.03|281.88|282.13|281.98|282.03|281.83|30
1699378200000|2023-11-07 17:30:00|281.98|281.83|282.03|281.88|282.03|281.88|281.88|281.73|24
1699378500000|2023-11-07 17:35:00|281.98|281.83|282.03|281.88|282.03|281.88|281.98|281.83|4
1699378800000|2023-11-07 17:40:00|281.98|281.83|282.03|281.88|282.03|281.88|281.98|281.83|4
1699379100000|2023-11-07 17:45:00|282.08|281.93|282.03|281.88|282.13|281.98|281.98|281.83|16
1699379400000|2023-11-07 17:50:00|281.98|281.83|281.98|281.83|282.08|281.93|281.98|281.78|12
1699379700000|2023-11-07 17:55:00|282.03|281.78|282.13|281.93|282.13|281.98|282.03|281.78|7
1699380000000|2023-11-07 18:00:00|282.08|281.88|282.13|281.98|282.13|281.98|282.03|281.88|2
1699380300000|2023-11-07 18:05:00|282.18|281.93|282.33|282.13|282.33|282.13|282.08|281.93|21
1699380600000|2023-11-07 18:10:00|282.28|282.08|282.33|282.13|282.33|282.13|282.23|282.03|11
1699380900000|2023-11-07 18:15:00|282.28|282.08|282.28|282.13|282.28|282.13|282.23|282.03|0
1699381200000|2023-11-07 18:20:00|282.33|282.08|282.28|282.08|282.33|282.18|282.18|282.03|5
1699381500000|2023-11-07 18:25:00|282.23|282.13|282.23|282.08|282.28|282.13|282.23|282.08|1
1699381800000|2023-11-07 18:30:00|282.18|282.03|282.28|282.13|282.33|282.18|282.18|282.03|8
1699382100000|2023-11-07 18:35:00|282.33|282.18|282.43|282.28|282.43|282.28|282.28|282.13|14
1699382400000|2023-11-07 18:40:00|282.38|282.23|282.33|282.13|282.38|282.28|282.28|282.08|1
1699382700000|2023-11-07 18:45:00|282.38|282.18|282.43|282.28|282.48|282.28|282.33|282.13|6
1699383000000|2023-11-07 18:50:00|282.38|282.23|282.43|282.28|282.48|282.33|282.38|282.23|8
1699383300000|2023-11-07 18:55:00|282.48|282.33|282.43|282.28|282.48|282.33|282.33|282.18|10
1699383600000|2023-11-07 19:00:00|282.48|282.23|282.53|282.33|282.53|282.38|282.48|282.23|7
1699383900000|2023-11-07 19:05:00|282.48|282.28|282.53|282.33|282.53|282.33|282.43|282.28|5
1699384200000|2023-11-07 19:10:00|282.58|282.38|282.48|282.33|282.58|282.38|282.48|282.33|1
1699384500000|2023-11-07 19:15:00|282.53|282.38|282.53|282.38|282.58|282.38|282.48|282.33|0
1699384800000|2023-11-07 19:20:00|282.48|282.33|282.58|282.43|282.58|282.43|282.48|282.33|1
1699385100000|2023-11-07 19:25:00|282.53|282.38|282.58|282.38|282.58|282.43|282.53|282.38|5
1699385400000|2023-11-07 19:30:00|282.63|282.43|282.58|282.43|282.63|282.48|282.58|282.38|6
1699385700000|2023-11-07 19:35:00|282.63|282.48|282.58|282.38|282.68|282.48|282.53|282.38|3
1699386000000|2023-11-07 19:40:00|282.53|282.43|282.48|282.28|282.58|282.43|282.48|282.28|0
1699386300000|2023-11-07 19:45:00|282.53|282.33|282.53|282.33|282.58|282.38|282.48|282.28|1
1699386600000|2023-11-07 19:50:00|282.48|282.38|282.53|282.38|282.58|282.38|282.48|282.33|2
1699386900000|2023-11-07 19:55:00|282.48|282.33|282.48|282.28|282.53|282.33|282.43|282.28|8
1699387200000|2023-11-07 20:00:00|282.53|282.33|282.48|282.33|282.58|282.38|282.48|282.28|2
1699387500000|2023-11-07 20:05:00|282.53|282.28|282.43|282.23|282.53|282.28|282.38|282.23|8
1699387800000|2023-11-07 20:10:00|282.38|282.28|282.48|282.33|282.53|282.33|282.38|282.23|6
1699388100000|2023-11-07 20:15:00|282.53|282.38|282.53|282.33|282.53|282.38|282.48|282.33|7
1699388400000|2023-11-07 20:20:00|282.48|282.28|282.48|282.33|282.53|282.38|282.43|282.28|8
1699388700000|2023-11-07 20:25:00|282.53|282.28|282.53|282.38|282.53|282.38|282.48|282.28|3
1699389000000|2023-11-07 20:30:00|282.58|282.43|282.58|282.43|282.58|282.43|282.53|282.38|0
1699389300000|2023-11-07 20:35:00|282.63|282.48|282.63|282.48|282.63|282.48|282.58|282.48|1
1699389600000|2023-11-07 20:40:00|282.68||282.63||282.68||282.63||3
1699389900000|2023-11-07 20:45:00|282.58|282.43|282.48|282.33|282.58|282.43|282.48|282.33|4
1699390200000|2023-11-07 20:50:00|282.53|282.28|282.38|282.23|282.58|282.43|282.38|282.23|15
1699390500000|2023-11-07 20:55:00|282.33|282.18|282.48|282.28|282.48|282.28|282.28|282.13|18
1699390800000|2023-11-07 21:00:00|282.63|282.33|282.63|282.43|282.68|282.48|282.63|282.28|0
1699391100000|2023-11-07 21:05:00|||||||||1
1699391400000|2023-11-07 21:10:00|282.68|282.28|282.78|282.18|282.88|282.28|282.68|282.18|2
1699391700000|2023-11-07 21:15:00|282.88|282.28|282.88|282.28|282.88|282.28|282.88|282.28|0
1699392000000|2023-11-07 21:20:00|282.78|282.18|282.88|282.28|282.88|282.28|282.78|282.18|0
1699396800000|2023-11-07 22:40:00|282.98|282.38|282.98|282.38|282.98|282.38|282.98|282.38|0
1699398000000|2023-11-07 23:00:00|282.88|282.28|282.88|282.28|282.98|282.38|282.88|282.28|0
1699398300000|2023-11-07 23:05:00|282.98|282.38|282.98|282.38|282.98|282.38|282.98|282.38|0
1699399200000|2023-11-07 23:20:00|282.88|282.28|282.88|282.28|282.98|282.38|282.88|282.28|0
1699399500000|2023-11-07 23:25:00|282.98|282.38|282.88|282.28|282.98|282.38|282.88|282.28|0
1699399800000|2023-11-07 23:30:00|282.98|282.38|282.88|282.28|282.98|282.38|282.88|282.28|0
1699400100000|2023-11-07 23:35:00|282.98|282.38|282.88|282.28|282.98|282.38|282.88|282.28|0
1699400700000|2023-11-07 23:45:00|282.98|282.38|282.88|282.28|282.98|282.38|282.88|282.28|0
1699401300000|2023-11-07 23:55:00|282.98|282.38|282.88|282.28|282.98|282.38|282.88|282.28|0
1699401900000|2023-11-08 00:05:00|282.98|282.38|282.98|282.38|282.98|282.38|282.98|282.38|0
1699402200000|2023-11-08 00:10:00|282.88|282.28|282.88|282.28|282.98|282.38|282.88|282.28|0
1699402500000|2023-11-08 00:15:00|282.98|282.38|282.98|282.38|282.98|282.38|282.98|282.38|0
1699403400000|2023-11-08 00:30:00|282.73|282.43|282.38|282.23|282.83|282.63|282.23|282.08|391
1699403700000|2023-11-08 00:35:00|282.33|282.18|282.03|281.88|282.33|282.23|282.03|281.88|164
1699404000000|2023-11-08 00:40:00|281.98|281.83|282.03|281.88|282.18|282.03|281.93|281.78|136
1699404300000|2023-11-08 00:45:00|281.98|281.83|281.83|281.68|282.03|281.83|281.78|281.63|90
1699404600000|2023-11-08 00:50:00|281.88|281.73|281.78|281.63|281.93|281.73|281.78|281.58|94
1699404900000|2023-11-08 00:55:00|281.73|281.58|281.48|281.33|281.73|281.58|281.48|281.33|124
1699405200000|2023-11-08 01:00:00|281.53|281.38|280.78|280.63|281.53|281.38|280.73|280.58|956
1699405500000|2023-11-08 01:05:00|280.83|280.68|281.18|281.03|281.23|281.08|280.83|280.63|505
1699405800000|2023-11-08 01:10:00|281.08|280.93|280.38|280.23|281.13|280.98|280.33|280.18|447
1699406100000|2023-11-08 01:15:00|280.33|280.18|279.88|279.73|280.43|280.28|279.88|279.73|432
1699406400000|2023-11-08 01:20:00|279.93|279.78|280.03|279.88|280.18|280.03|279.83|279.68|446
1699406700000|2023-11-08 01:25:00|279.98|279.83|279.53|279.38|280.03|279.83|279.53|279.38|295
1699407000000|2023-11-08 01:30:00|279.48|279.33|279.53|279.38|279.63|279.48|279.23|279.08|631
1699407300000|2023-11-08 01:35:00|279.48|279.33|279.43|279.28|279.53|279.38|279.18|279.03|496
1699407600000|2023-11-08 01:40:00|279.48|279.33|279.53|279.38|279.73|279.58|279.33|279.18|372
1699407900000|2023-11-08 01:45:00|279.48|279.33|279.08|278.93|279.53|279.38|279.08|278.93|281
1699408200000|2023-11-08 01:50:00|279.03|278.88|279.03|278.88|279.08|278.93|278.83|278.68|399
1699408500000|2023-11-08 01:55:00|278.98|278.83|278.88|278.73|279.13|278.98|278.88|278.73|250
1699408800000|2023-11-08 02:00:00|278.78|278.63|278.38|278.23|278.78|278.63|278.38|278.23|421
1699409100000|2023-11-08 02:05:00|278.43|278.28|278.48|278.33|278.73|278.58|278.43|278.28|573
1699409400000|2023-11-08 02:10:00|278.53|278.38|278.58|278.43|278.68|278.53|278.38|278.23|245
1699409700000|2023-11-08 02:15:00|278.53|278.38|278.63|278.48|278.68|278.53|278.43|278.28|230
1699410000000|2023-11-08 02:20:00|278.58|278.43|278.53|278.38|278.68|278.48|278.43|278.28|261
1699410300000|2023-11-08 02:25:00|278.48|278.33|278.38|278.23|278.58|278.43|278.38|278.23|147
1699410600000|2023-11-08 02:30:00|278.43|278.28|278.38|278.23|278.48|278.33|278.33|278.18|192
1699410900000|2023-11-08 02:35:00|278.33|278.18|278.33|278.18|278.38|278.23|278.23|278.08|155
1699411200000|2023-11-08 02:40:00|278.38|278.23|278.48|278.33|278.48|278.33|278.38|278.23|177
1699411500000|2023-11-08 02:45:00|278.53|278.38|278.68|278.53|278.68|278.53|278.38|278.23|185
1699411800000|2023-11-08 02:50:00|278.63|278.48|278.68|278.53|278.73|278.58|278.63|278.48|142
1699412100000|2023-11-08 02:55:00|278.73|278.58|279.08|278.93|279.08|278.93|278.73|278.58|119
1699412400000|2023-11-08 03:00:00|279.03|278.88|279.03|278.88|279.13|278.98|278.93|278.78|212
1699412700000|2023-11-08 03:05:00|278.98|278.83|279.03|278.88|279.08|278.93|278.93|278.78|107
1699413000000|2023-11-08 03:10:00|279.08|278.93|278.93|278.78|279.08|278.93|278.88|278.73|132
1699413300000|2023-11-08 03:15:00|278.88|278.73|278.98|278.83|278.98|278.83|278.88|278.73|101
1699413600000|2023-11-08 03:20:00|278.93|278.78|278.93|278.78|278.93|278.78|278.88|278.73|106
1699413900000|2023-11-08 03:25:00|278.88|278.73|278.88|278.73|278.93|278.78|278.88|278.73|89
1699414200000|2023-11-08 03:30:00|278.93|278.78|278.83|278.68|278.98|278.83|278.83|278.63|117
1699414500000|2023-11-08 03:35:00|278.78|278.63|278.63|278.48|278.78|278.63|278.58|278.43|106
1699414800000|2023-11-08 03:40:00|278.58|278.43|278.43|278.28|278.63|278.48|278.43|278.23|107
1699415100000|2023-11-08 03:45:00|278.38|278.23|278.33|278.18|278.43|278.28|278.33|278.13|148
1699415400000|2023-11-08 03:50:00|278.38|278.23|278.23|278.08|278.38|278.23|278.23|278.03|171
1699415700000|2023-11-08 03:55:00|278.18|278.03|278.33|278.18|278.33|278.18|278.08|277.93|146
1699416000000|2023-11-08 04:00:00|278.38|278.23|278.18|278.03|278.38|278.23|278.18|278.03|90
1699416300000|2023-11-08 04:05:00|||||||||37
1699416600000|2023-11-08 04:10:00|278.13|277.98|278.13|277.98|278.13|277.98|278.13|277.98|48
1699416900000|2023-11-08 04:15:00|278.18|278.08|278.18|278.03|278.23|278.08|278.18|278.03|83
1699417200000|2023-11-08 04:20:00|278.13|277.98|278.13|277.98|278.13|277.98|278.08|277.93|95
1699417500000|2023-11-08 04:25:00|278.08|277.93|278.18|278.03|278.23|278.08|278.03|277.88|158
1699417800000|2023-11-08 04:30:00|278.23|278.08|278.13|277.98|278.23|278.08|278.13|277.98|26
1699418100000|2023-11-08 04:35:00|278.18|278.03|278.18|278.03|278.23|278.03|278.13|277.98|94
1699418400000|2023-11-08 04:40:00|278.13|277.98|278.13|277.98|278.18|278.03|278.13|277.98|61
1699418700000|2023-11-08 04:45:00|278.18|278.03|278.23|278.08|278.33|278.18|278.18|278.03|82
1699419000000|2023-11-08 04:50:00|278.28|278.13|278.23|278.08|278.28|278.13|278.23|278.08|57
1699419300000|2023-11-08 04:55:00|278.18|278.03|278.23|278.08|278.28|278.13|278.13|277.98|57
1699419600000|2023-11-08 05:00:00|278.28|278.13|278.18|278.03|278.33|278.13|278.13|277.98|206
1699419900000|2023-11-08 05:05:00|278.23|277.98|278.23|278.08|278.33|278.18|278.18|277.98|193
1699420200000|2023-11-08 05:10:00|278.28|278.03|278.38|278.23|278.63|278.48|278.28|278.03|480
1699420500000|2023-11-08 05:15:00|278.33|278.18|278.23|278.08|278.38|278.23|278.18|278.03|163
1699420800000|2023-11-08 05:20:00|278.28|278.13|278.33|278.18|278.33|278.18|278.23|278.08|136
1699421100000|2023-11-08 05:25:00|278.38|278.13|278.28|278.13|278.38|278.23|278.23|278.08|135
1699421400000|2023-11-08 05:30:00|278.23|278.08|278.38|278.23|278.38|278.23|278.23|278.08|239
1699421700000|2023-11-08 05:35:00|278.43|278.28|278.43|278.28|278.58|278.38|278.38|278.28|210
1699422000000|2023-11-08 05:40:00|278.38|278.23|278.33|278.18|278.38|278.23|278.33|278.18|90
1699422300000|2023-11-08 05:45:00|278.28|278.13|277.88|277.73|278.28|278.13|277.88|277.73|143
1699422600000|2023-11-08 05:50:00|277.93|277.78|277.83|277.68|277.98|277.83|277.83|277.68|109
1699422900000|2023-11-08 05:55:00|277.88|277.73|277.73|277.58|277.88|277.73|277.73|277.58|101
1699423200000|2023-11-08 06:00:00|277.78|277.53|277.68|277.53|277.78|277.63|277.63|277.48|206
1699423500000|2023-11-08 06:05:00|277.63|277.48|277.68|277.48|277.73|277.58|277.63|277.43|193
1699423800000|2023-11-08 06:10:00|277.63|277.53|277.83|277.68|277.88|277.73|277.63|277.48|96
1699424100000|2023-11-08 06:15:00|277.88|277.73|277.88|277.73|277.98|277.83|277.78|277.63|86
1699424400000|2023-11-08 06:20:00|277.93|277.78|277.83|277.68|277.93|277.78|277.83|277.68|49
1699424700000|2023-11-08 06:25:00|277.78|277.63|277.98|277.83|278.03|277.88|277.78|277.58|101
1699425000000|2023-11-08 06:30:00|277.93|277.78|278.03|277.88|278.03|277.88|277.93|277.78|110
1699425300000|2023-11-08 06:35:00|277.98|277.83|277.98|277.83|278.03|277.88|277.98|277.83|47
1699425600000|2023-11-08 06:40:00|278.03|277.88|277.93|277.78|278.03|277.88|277.93|277.78|57
1699425900000|2023-11-08 06:45:00|277.98|277.83|278.13|277.93|278.13|277.98|277.98|277.83|185
1699426200000|2023-11-08 06:50:00|278.08|277.88|277.93|277.78|278.08|277.88|277.93|277.78|44
1699426500000|2023-11-08 06:55:00|277.98|277.73|277.98|277.83|277.98|277.83|277.98|277.73|83
1699426800000|2023-11-08 07:00:00|278.03|277.88|277.93|277.78|278.03|277.88|277.83|277.68|156
1699427100000|2023-11-08 07:05:00|277.88|277.73|277.78|277.63|277.88|277.73|277.73|277.58|75
1699427400000|2023-11-08 07:10:00|277.83|277.68|277.88|277.73|277.88|277.73|277.83|277.63|183
1699427700000|2023-11-08 07:15:00|277.83|277.68|277.78|277.63|277.83|277.68|277.73|277.58|128
1699428000000|2023-11-08 07:20:00|277.73|277.58|277.78|277.58|277.78|277.63|277.73|277.58|67
1699428300000|2023-11-08 07:25:00|277.83|277.63|277.78|277.63|277.88|277.73|277.78|277.58|96
1699428600000|2023-11-08 07:30:00|277.83|277.58|277.93|277.78|277.93|277.78|277.78|277.58|129
1699428900000|2023-11-08 07:35:00|277.88|277.73|277.88|277.73|277.88|277.73|277.83|277.63|76
1699429200000|2023-11-08 07:40:00|277.83|277.68|277.88|277.73|277.88|277.73|277.83|277.63|70
1699429500000|2023-11-08 07:45:00|277.93|277.78|277.83|277.68|277.98|277.83|277.83|277.68|103
1699429800000|2023-11-08 07:50:00|277.88|277.73|277.88|277.73|277.93|277.78|277.88|277.68|105
1699430100000|2023-11-08 07:55:00|277.83|277.68|277.93|277.78|277.98|277.83|277.83|277.68|151
1699430400000|2023-11-08 08:00:00|277.98|277.83|278.03|277.88|278.13|277.98|277.88|277.73|223
1699430700000|2023-11-08 08:05:00|277.98|277.83|277.93|277.78|277.98|277.83|277.88|277.73|88
1699431000000|2023-11-08 08:10:00|277.88|277.73|277.93|277.78|278.08|277.88|277.88|277.73|229
1699431300000|2023-11-08 08:15:00|277.98|277.83|277.98|277.83|278.03|277.88|277.93|277.73|213
1699431600000|2023-11-08 08:20:00|278.03|277.88|278.13|277.98|278.18|278.03|277.98|277.83|229
1699431900000|2023-11-08 08:25:00|278.18|278.03|278.38|278.23|278.38|278.23|278.13|278.03|134
1699432200000|2023-11-08 08:30:00|278.33|278.18|278.38|278.23|278.48|278.33|278.28|278.13|331
1699432500000|2023-11-08 08:35:00|278.33|278.18|278.23|278.08|278.33|278.23|278.23|278.08|226
1699432800000|2023-11-08 08:40:00|278.18|278.03|278.28|278.13|278.33|278.18|278.18|278.03|261
1699433100000|2023-11-08 08:45:00|278.23|278.08|278.18|278.03|278.23|278.08|278.08|277.93|170
1699433400000|2023-11-08 08:50:00|278.13|277.98|278.08|277.93|278.18|278.03|278.08|277.93|230
1699433700000|2023-11-08 08:55:00|278.13|277.88|278.03|277.88|278.13|277.98|277.98|277.83|469
1699434000000|2023-11-08 09:00:00|278.08|277.93|278.08|277.93|278.13|277.98|277.93|277.78|687
1699434300000|2023-11-08 09:05:00|278.13|277.98|278.13|277.93|278.13|277.98|278.03|277.88|279
1699434600000|2023-11-08 09:10:00|278.08|277.88|278.03|277.88|278.08|277.88|277.98|277.83|99
1699434900000|2023-11-08 09:15:00|278.08|277.83|278.03|277.88|278.13|277.93|278.03|277.83|155
1699435200000|2023-11-08 09:20:00|278.28|277.68|278.28|277.68|278.28|277.68|278.28|277.68|0
1699435500000|2023-11-08 09:25:00|||||||||11
1699435800000|2023-11-08 09:30:00|278.18|277.58|278.28|277.68|278.28|277.68|278.18|277.58|0
1699436100000|2023-11-08 09:35:00|278.38|277.78|278.28|277.68|278.38|277.78|278.28|277.68|0
1699436400000|2023-11-08 09:40:00|278.38|277.78|278.38|277.78|278.38|277.78|278.38|277.78|0
1699437000000|2023-11-08 09:50:00|278.08|277.88|278.03|277.88|278.08|277.93|278.03|277.83|30
1699437300000|2023-11-08 09:55:00|277.98|277.83|277.93|277.73|278.03|277.88|277.88|277.73|36
1699437600000|2023-11-08 10:00:00|277.88|277.78|277.88|277.73|277.93|277.78|277.88|277.73|22
1699437900000|2023-11-08 10:05:00|277.93|277.78|277.98|277.78|277.98|277.78|277.93|277.73|4
1699438200000|2023-11-08 10:10:00|277.93|277.73|277.88|277.73|278.03|277.83|277.88|277.73|15
1699438500000|2023-11-08 10:15:00|277.93|277.78|277.93|277.73|277.93|277.78|277.88|277.73|19
1699438800000|2023-11-08 10:20:00|277.88|277.78|277.83|277.63|277.88|277.78|277.83|277.63|10
1699439100000|2023-11-08 10:25:00|277.78|277.68|277.78|277.63|277.78|277.68|277.73|277.58|11
1699439400000|2023-11-08 10:30:00|277.83|277.68|277.83|277.68|277.83|277.68|277.78|277.63|17
1699439700000|2023-11-08 10:35:00|277.78|277.63|277.88|277.68|277.88|277.73|277.78|277.63|9
1699440000000|2023-11-08 10:40:00|277.93|277.73|277.93|277.78|277.93|277.78|277.88|277.68|2
1699440300000|2023-11-08 10:45:00|277.98|277.83|277.98|277.83|277.98|277.83|277.98|277.78|10
1699440600000|2023-11-08 10:50:00|278.03|277.88|278.03|277.88|278.03|277.88|278.03|277.83|6
1699440900000|2023-11-08 10:55:00|278.08|277.83|278.08|277.88|278.08|277.93|278.03|277.83|32
1699441200000|2023-11-08 11:00:00|278.03|277.93|278.08|277.88|278.08|277.93|278.03|277.88|2
1699441500000|2023-11-08 11:05:00||277.93||277.93||277.93||277.88|4
1699441800000|2023-11-08 11:10:00|278.13|277.98|278.13|277.98|278.13|277.98|278.13|277.98|2
1699442100000|2023-11-08 11:15:00|278.18|278.03|278.18|278.03|278.23|278.08|278.18|277.98|23
1699442400000|2023-11-08 11:20:00|278.23|278.08|278.28|278.13|278.28|278.13|278.18|278.03|5
1699442700000|2023-11-08 11:25:00|278.23|278.08|278.28|278.13|278.28|278.13|278.23|278.08|0
1699443000000|2023-11-08 11:30:00|278.33|278.18|278.38|278.23|278.38|278.23|278.28|278.13|10
1699443300000|2023-11-08 11:35:00|278.43|278.28|278.38|278.23|278.43|278.28|278.38|278.23|7
1699443600000|2023-11-08 11:40:00|278.43|278.28|278.33|278.18|278.43|278.28|278.33|278.18|9
1699443900000|2023-11-08 11:45:00|278.28|278.13|278.33|278.13|278.33|278.18|278.28|278.13|2
1699444200000|2023-11-08 11:50:00|278.38|278.18|278.38|278.18|278.38|278.23|278.33|278.18|5
1699444500000|2023-11-08 11:55:00|278.33|278.23|278.38|278.18|278.38|278.23|278.33|278.13|1
1699444800000|2023-11-08 12:00:00|278.33|278.13|278.23|278.08|278.38|278.18|278.23|278.08|11
1699445100000|2023-11-08 12:05:00|278.28|278.13|278.23|278.08|278.28|278.13|278.23|278.08|0
1699445400000|2023-11-08 12:10:00|278.18|278.03|278.18|278.03|278.23|278.08|278.18|278.03|10
1699445700000|2023-11-08 12:15:00|278.23|278.08|278.28|278.08|278.28|278.08|278.23|278.03|2
1699446000000|2023-11-08 12:20:00|278.33|278.13|278.38|278.18|278.38|278.18|278.33|278.13|2
1699446300000|2023-11-08 12:25:00|278.33|278.23|278.38|278.18|278.38|278.23|278.33|278.18|5
1699446600000|2023-11-08 12:30:00|278.33|278.13|278.38|278.23|278.43|278.23|278.33|278.13|7
1699446900000|2023-11-08 12:35:00|278.33|278.18|278.33|278.18|278.38|278.23|278.33|278.18|8
1699447200000|2023-11-08 12:40:00|278.38|278.23|278.38|278.18|278.38|278.23|278.33|278.13|7
1699447500000|2023-11-08 12:45:00|278.43|278.23|278.38|278.23|278.43|278.28|278.38|278.18|9
1699447800000|2023-11-08 12:50:00|278.33|278.18|278.43|278.23|278.43|278.23|278.33|278.18|3
1699448100000|2023-11-08 12:55:00|278.48|278.28|278.48|278.33|278.48|278.33|278.48|278.23|6
1699448400000|2023-11-08 13:00:00|278.53|278.38|278.63|278.48|278.63|278.48|278.48|278.33|7
1699448700000|2023-11-08 13:05:00|278.58|278.43|278.58|278.43|278.63|278.43|278.53|278.38|19
1699449000000|2023-11-08 13:10:00|278.63|278.38|278.53|278.33|278.63|278.38|278.48|278.33|9
1699449300000|2023-11-08 13:15:00|278.48|278.28|278.43|278.28|278.53|278.28|278.43|278.23|10
1699449600000|2023-11-08 13:20:00|278.48|278.33|278.58|278.43|278.58|278.43|278.48|278.28|17
1699449900000|2023-11-08 13:25:00|278.63|278.48|278.58|278.43|278.63|278.48|278.58|278.43|6
1699450200000|2023-11-08 13:30:00|278.63|278.48|278.63|278.48|278.68|278.53|278.58|278.43|23
1699450500000|2023-11-08 13:35:00|278.68|278.43|278.63|278.48|278.68|278.48|278.53|278.33|23
1699450800000|2023-11-08 13:40:00|278.58|278.43|278.63|278.48|278.68|278.53|278.58|278.43|11
1699451100000|2023-11-08 13:45:00|278.68|278.53|278.68|278.48|278.68|278.53|278.63|278.48|20
1699451400000|2023-11-08 13:50:00|278.63|278.53|278.73|278.58|278.73|278.58|278.63|278.48|37
1699451700000|2023-11-08 13:55:00|278.78|278.63|278.73|278.58|278.78|278.63|278.73|278.53|20
1699452000000|2023-11-08 14:00:00|278.78|278.63|278.78|278.58|278.83|278.63|278.73|278.58|10
1699452300000|2023-11-08 14:05:00|278.83|278.63|278.78|278.63|278.88|278.68|278.78|278.58|35
1699452600000|2023-11-08 14:10:00|278.83|278.68|278.83|278.68|278.88|278.68|278.78|278.63|29
1699452900000|2023-11-08 14:15:00|278.88|278.73|278.98|278.83|279.03|278.88|278.88|278.73|53
1699453200000|2023-11-08 14:20:00|278.93|278.78|278.98|278.78|278.98|278.83|278.93|278.78|14
1699453500000|2023-11-08 14:25:00|278.93|278.83|278.83|278.68|278.98|278.83|278.78|278.63|70
1699453800000|2023-11-08 14:30:00|278.78|278.63|278.43|278.28|278.78|278.63|278.13|277.93|179
1699454100000|2023-11-08 14:35:00|278.48|278.33|278.88|278.73|278.88|278.73|278.28|278.13|143
1699454400000|2023-11-08 14:40:00|278.93|278.78|278.88|278.73|278.98|278.83|278.73|278.58|120
1699454700000|2023-11-08 14:45:00|278.83|278.68|278.88|278.68|279.03|278.83|278.73|278.58|31
1699455000000|2023-11-08 14:50:00|278.93|278.73|279.03|278.88|279.08|278.93|278.83|278.63|46
1699455300000|2023-11-08 14:55:00|278.98|278.83|278.88|278.68|279.08|278.93|278.73|278.58|140
1699455600000|2023-11-08 15:00:00|278.83|278.73|278.43|278.28|278.88|278.73|278.33|278.13|75
1699455900000|2023-11-08 15:05:00|278.38|278.23|278.78|278.63|278.83|278.63|278.38|278.23|91
1699456200000|2023-11-08 15:10:00|278.83|278.68|278.48|278.33|278.83|278.68|278.48|278.28|11
1699456500000|2023-11-08 15:15:00|278.43|278.28|278.53|278.38|278.53|278.38|278.38|278.18|16
1699456800000|2023-11-08 15:20:00|278.48|278.33|278.28|278.08|278.53|278.33|278.18|277.98|28
1699457100000|2023-11-08 15:25:00|278.33|278.13|278.18|278.03|278.33|278.13|278.13|277.98|9
1699457400000|2023-11-08 15:30:00|278.23|278.08|278.28|278.08|278.38|278.23|278.18|278.03|17
1699457700000|2023-11-08 15:35:00|278.23|278.03|278.08|277.93|278.23|278.08|278.08|277.93|11
1699458000000|2023-11-08 15:40:00|278.13|277.98|278.03|277.83|278.18|277.98|277.98|277.83|15
1699458300000|2023-11-08 15:45:00|277.98|277.78|278.13|277.98|278.13|277.98|277.93|277.78|9
1699458600000|2023-11-08 15:50:00|278.08|277.93|278.03|277.83|278.13|277.98|277.98|277.78|10
1699458900000|2023-11-08 15:55:00|277.98|277.88|277.88|277.68|278.08|277.88|277.88|277.68|12
1699459200000|2023-11-08 16:00:00|277.83|277.73|277.88|277.73|277.93|277.78|277.78|277.63|20
1699459500000|2023-11-08 16:05:00|277.93|277.68|277.78|277.58|277.93|277.73|277.73|277.53|9
1699459800000|2023-11-08 16:10:00|277.83|277.63|278.18|278.03|278.18|278.03|277.78|277.63|22
1699460100000|2023-11-08 16:15:00|278.13|277.98|278.23|278.08|278.33|278.18|278.13|277.93|36
1699460400000|2023-11-08 16:20:00|278.28|278.03|278.08|277.93|278.28|278.08|278.03|277.88|9
1699460700000|2023-11-08 16:25:00|278.03|277.88|277.98|277.83|278.08|277.93|277.98|277.78|92
1699461000000|2023-11-08 16:30:00|278.03|277.78|278.08|277.88|278.13|277.98|277.93|277.78|17
1699461300000|2023-11-08 16:35:00|278.13|277.93|278.03|277.88|278.18|278.03|278.03|277.83|16
1699461600000|2023-11-08 16:40:00|278.08|277.83|278.18|278.03|278.23|278.03|278.03|277.83|14
1699461900000|2023-11-08 16:45:00|278.23|277.98|278.23|278.03|278.28|278.13|278.18|277.98|7
1699462200000|2023-11-08 16:50:00|278.18|277.98|278.13|277.98|278.23|278.03|278.08|277.88|3
1699462500000|2023-11-08 16:55:00|278.08|277.93|277.98|277.78|278.13|277.98|277.98|277.78|6
1699462800000|2023-11-08 17:00:00|277.93|277.83|277.83|277.68|277.93|277.83|277.78|277.63|8
1699463100000|2023-11-08 17:05:00|277.78|277.63|277.63|277.43|277.83|277.68|277.48|277.33|61
1699463400000|2023-11-08 17:10:00|277.58|277.48|277.78|277.63|277.83|277.63|277.58|277.48|8
1699463700000|2023-11-08 17:15:00|277.73|277.58|277.83|277.68|277.88|277.68|277.73|277.58|4
1699464000000|2023-11-08 17:20:00|277.78|277.63|277.78|277.63|277.88|277.73|277.78|277.63|6
1699464300000|2023-11-08 17:25:00|277.73|277.58|277.73|277.53|277.83|277.68|277.68|277.53|21
1699464600000|2023-11-08 17:30:00|277.68|277.48|277.68|277.53|277.73|277.53|277.63|277.43|12
1699464900000|2023-11-08 17:35:00|277.73|277.58|277.83|277.68|277.88|277.68|277.68|277.53|1
1699465200000|2023-11-08 17:40:00|277.78|277.63|277.93|277.78|277.93|277.78|277.78|277.63|10
1699465500000|2023-11-08 17:45:00|277.98|277.73|277.88|277.68|277.98|277.73|277.83|277.68|11
1699465800000|2023-11-08 17:50:00|277.83|277.63|277.83|277.63|277.88|277.73|277.83|277.63|30
1699466100000|2023-11-08 17:55:00|277.78|277.68|277.88|277.73|277.88|277.73|277.78|277.63|9
1699466400000|2023-11-08 18:00:00|277.83|277.68|278.03|277.83|278.03|277.88|277.78|277.58|10
1699466700000|2023-11-08 18:05:00|278.08|277.88|278.13|277.93|278.18|278.03|278.03|277.83|1
1699467000000|2023-11-08 18:10:00|278.08|277.88|278.03|277.88|278.13|277.88|278.03|277.88|20
1699467300000|2023-11-08 18:15:00|277.98|277.83|277.88|277.73|278.03|277.83|277.88|277.73|4
1699467600000|2023-11-08 18:20:00|277.83|277.68|278.13|277.98|278.13|277.98|277.83|277.68|4
1699467900000|2023-11-08 18:25:00|278.08|277.93|278.13|277.98|278.18|278.03|278.08|277.88|10
1699468200000|2023-11-08 18:30:00|278.18|278.03|278.13|277.98|278.23|278.08|278.13|277.98|19
1699468500000|2023-11-08 18:35:00|278.18|278.03|278.28|278.08|278.28|278.13|278.13|278.03|31
1699468800000|2023-11-08 18:40:00|278.33|278.13|278.33|278.18|278.33|278.18|278.28|278.08|14
1699469100000|2023-11-08 18:45:00|278.28|278.13|278.33|278.18|278.33|278.18|278.28|278.13|4
1699469400000|2023-11-08 18:50:00|278.28|278.13|278.28|278.13|278.38|278.23|278.23|278.08|20
1699469700000|2023-11-08 18:55:00|278.33|278.08|278.28|278.08|278.33|278.13|278.23|278.08|2
1699470000000|2023-11-08 19:00:00|278.23|278.13|278.38|278.23|278.43|278.28|278.23|278.08|7
1699470300000|2023-11-08 19:05:00|278.43|278.28|278.43|278.28|278.48|278.28|278.38|278.23|5
1699470600000|2023-11-08 19:10:00|278.38|278.23|278.43|278.23|278.43|278.23|278.38|278.18|0
1699470900000|2023-11-08 19:15:00|278.38|278.28|278.43|278.28|278.48|278.33|278.38|278.28|2
1699471200000|2023-11-08 19:20:00|278.48|278.33|278.43|278.28|278.48|278.33|278.43|278.23|5
1699471500000|2023-11-08 19:25:00|278.48|278.33|278.43|278.28|278.48|278.33|278.43|278.28|2
1699471800000|2023-11-08 19:30:00|278.48|278.33|278.28|278.13|278.48|278.33|278.28|278.08|18
1699472100000|2023-11-08 19:35:00|278.23|278.08|278.33|278.18|278.33|278.18|278.23|278.08|5
1699472400000|2023-11-08 19:40:00|278.38|278.23|278.38|278.23|278.38|278.23|278.28|278.13|10
1699472700000|2023-11-08 19:45:00|278.33|278.18|278.33|278.18|278.38|278.23|278.33|278.18|2
1699473000000|2023-11-08 19:50:00|278.28|278.13|278.33|278.18|278.38|278.23|278.28|278.13|16
1699473300000|2023-11-08 19:55:00|278.38|278.23|278.28|278.08|278.38|278.23|278.23|278.03|9
1699473600000|2023-11-08 20:00:00|278.33|278.13|278.38|278.18|278.38|278.23|278.28|278.08|4
1699473900000|2023-11-08 20:05:00|278.33|278.23|278.33|278.18|278.43|278.23|278.33|278.18|2
1699474200000|2023-11-08 20:10:00|278.38|278.23|278.43|278.23|278.43|278.23|278.28|278.13|1
1699474500000|2023-11-08 20:15:00|278.38|278.28|278.38|278.23|278.43|278.28|278.33|278.18|4
1699474800000|2023-11-08 20:20:00|278.33|278.18|278.43|278.23|278.43|278.23|278.33|278.18|7
1699475100000|2023-11-08 20:25:00|278.38|278.18|278.38|278.23|278.48|278.28|278.38|278.18|1
1699475400000|2023-11-08 20:30:00|278.33|278.18|278.38|278.18|278.38|278.23|278.33|278.18|0
1699475700000|2023-11-08 20:35:00|278.43|278.23|278.48|278.28|278.48|278.28|278.38|278.18|0
1699476000000|2023-11-08 20:40:00|278.53|278.33|278.53|278.33|278.58|278.38|278.48|278.28|10
1699476300000|2023-11-08 20:45:00|278.48|278.38|278.48|278.28|278.53|278.38|278.48|278.28|16
1699476600000|2023-11-08 20:50:00|278.53|278.33|278.63|278.43|278.63|278.43|278.53|278.28|12
1699476900000|2023-11-08 20:55:00|278.58|278.48|278.63|278.43|278.68|278.53|278.53|278.33|62
1699477200000|2023-11-08 21:00:00|278.78|278.48|278.78|278.38|278.78|278.53|278.63|278.08|1
1699477500000|2023-11-08 21:05:00|278.68|278.33|278.78|278.38|278.78|278.48|278.63|278.33|0
1699477800000|2023-11-08 21:10:00|278.88|278.28|278.88|278.28|278.88|278.28|278.88|278.28|1
1699479900000|2023-11-08 21:45:00|278.78|278.18|278.88|278.28|278.88|278.28|278.78|278.18|0
1699480200000|2023-11-08 21:50:00|278.78|278.18|278.78|278.18|278.88|278.28|278.78|278.18|0
1699484400000|2023-11-08 23:00:00|278.68|278.08|278.68|278.08|278.68|278.08|278.68|278.08|0
1699486200000|2023-11-08 23:30:00|278.78|278.18|278.78|278.18|278.78|278.18|278.78|278.18|0
1699486500000|2023-11-08 23:35:00|278.68|278.08|278.68|278.08|278.78|278.18|278.68|278.08|0
1699486800000|2023-11-08 23:40:00|278.78|278.18|278.68|278.08|278.78|278.18|278.68|278.08|0
1699487100000|2023-11-08 23:45:00|278.78|278.18|278.68|278.08|278.78|278.18|278.68|278.08|0
1699487400000|2023-11-08 23:50:00|278.78|278.18|278.78|278.18|278.78|278.18|278.78|278.18|0
1699488000000|2023-11-09 00:00:00|278.88|278.28|278.78|278.18|278.88|278.28|278.78|278.18|0
1699488600000|2023-11-09 00:10:00|278.68|278.08|278.78|278.18|278.78|278.18|278.68|278.08|0
1699488900000|2023-11-09 00:15:00|278.68|278.08|278.78|278.18|278.78|278.18|278.68|278.08|0
1699489200000|2023-11-09 00:20:00|278.68|278.08|278.78|278.18|278.78|278.18|278.68|278.08|0
1699489800000|2023-11-09 00:30:00|279.03|278.43|278.68|278.53|279.38|279.23|278.68|278.43|382
1699490100000|2023-11-09 00:35:00|278.63|278.43|278.48|278.33|278.68|278.53|278.43|278.28|204
1699490400000|2023-11-09 00:40:00|278.38|278.23|278.58|278.43|278.58|278.43|278.38|278.23|84
1699490700000|2023-11-09 00:45:00|278.63|278.48|278.93|278.78|279.03|278.88|278.48|278.33|234
1699491000000|2023-11-09 00:50:00|278.88|278.73|278.93|278.78|278.93|278.78|278.63|278.48|138
1699491300000|2023-11-09 00:55:00|278.98|278.83|278.88|278.73|278.98|278.83|278.78|278.63|147
1699491600000|2023-11-09 01:00:00|278.93|278.78|279.38|279.23|279.78|279.58|278.93|278.78|902
1699491900000|2023-11-09 01:05:00|279.43|279.28|279.48|279.33|279.63|279.48|279.33|279.13|566
1699492200000|2023-11-09 01:10:00|279.43|279.28|279.63|279.48|279.93|279.78|279.43|279.28|559
1699492500000|2023-11-09 01:15:00|279.73|279.58|279.83|279.68|279.93|279.78|279.73|279.58|431
1699492800000|2023-11-09 01:20:00|279.78|279.63|280.08|279.93|280.08|279.93|279.78|279.63|390
1699493100000|2023-11-09 01:25:00|280.03|279.88|279.78|279.63|280.08|279.93|279.78|279.63|265
1699493400000|2023-11-09 01:30:00|279.73|279.58|280.13|279.98|280.13|279.98|279.58|279.43|458
1699493700000|2023-11-09 01:35:00|280.18|279.93|280.38|280.23|280.38|280.23|280.18|279.93|339
1699494000000|2023-11-09 01:40:00|280.43|280.18|280.43|280.28|280.58|280.43|280.33|280.18|383
1699494300000|2023-11-09 01:45:00|280.48|280.33|280.38|280.23|280.53|280.38|280.33|280.18|293
1699494600000|2023-11-09 01:50:00|280.33|280.18|280.43|280.28|280.43|280.28|280.23|280.08|247
1699494900000|2023-11-09 01:55:00|280.48|280.33|280.18|280.03|280.48|280.33|280.08|279.93|319
1699495200000|2023-11-09 02:00:00|280.13|279.98|280.23|280.08|280.38|280.18|280.03|279.88|266
1699495500000|2023-11-09 02:05:00|280.18|280.03|280.7|280.55|280.7|280.55|280.18|280.03|266
1699495800000|2023-11-09 02:10:00|280.75|280.6|280.7|280.55|280.75|280.6|280.6|280.45|259
1699496100000|2023-11-09 02:15:00|280.65|280.5|280.35|280.2|280.7|280.55|280.3|280.1|314
1699496400000|2023-11-09 02:20:00|280.4|280.25|280.5|280.35|280.55|280.4|280.3|280.1|264
1699496700000|2023-11-09 02:25:00|280.45|280.3|280.4|280.25|280.45|280.3|280.3|280.15|129
1699497000000|2023-11-09 02:30:00|280.45|280.3|281.05|280.9|281.05|280.9|280.45|280.3|357
1699497300000|2023-11-09 02:35:00|281|280.85|280.9|280.75|281.1|280.95|280.9|280.75|259
1699497600000|2023-11-09 02:40:00|280.95|280.8|280.6|280.45|280.95|280.8|280.6|280.4|158
1699497900000|2023-11-09 02:45:00|280.65|280.5|280.55|280.4|280.65|280.5|280.5|280.3|217
1699498200000|2023-11-09 02:50:00|280.6|280.45|280.35|280.15|280.6|280.45|280.35|280.15|121
1699498500000|2023-11-09 02:55:00|280.3|280.2|280.1|279.95|280.35|280.2|280.1|279.95|142
1699498800000|2023-11-09 03:00:00|280.15|280|280.05|279.9|280.25|280.1|280.05|279.9|147
1699499100000|2023-11-09 03:05:00|280.1|279.85|280.45|280.3|280.45|280.3|280.1|279.85|215
1699499400000|2023-11-09 03:10:00|280.4|280.25|280.65|280.5|280.65|280.5|280.4|280.25|182
1699499700000|2023-11-09 03:15:00|280.6|280.45|280.85|280.7|280.85|280.7|280.55|280.4|268
1699500000000|2023-11-09 03:20:00|280.9|280.75|280.85|280.7|281|280.85|280.85|280.7|290
1699500300000|2023-11-09 03:25:00|280.9|280.75|280.85|280.7|281|280.85|280.85|280.65|330
1699500600000|2023-11-09 03:30:00|280.8|280.65|280.65|280.5|280.8|280.65|280.55|280.4|174
1699500900000|2023-11-09 03:35:00|280.7|280.55|280.8|280.65|280.8|280.65|280.65|280.5|144
1699501200000|2023-11-09 03:40:00|280.85|280.7|280.9|280.75|280.95|280.8|280.8|280.65|139
1699501500000|2023-11-09 03:45:00|280.85|280.7|280.85|280.65|280.9|280.75|280.7|280.55|165
1699501800000|2023-11-09 03:50:00|280.8|280.7|281|280.85|281|280.85|280.8|280.65|197
1699502100000|2023-11-09 03:55:00|280.95|280.8|281|280.85|281|280.85|280.9|280.75|116
1699502400000|2023-11-09 04:00:00|281.05|280.9|281.1|280.95|281.15|281|281|280.85|122
1699502700000|2023-11-09 04:05:00|281.15|281|281.1|280.95|281.15|281|281.05|280.9|136
1699503000000|2023-11-09 04:10:00|281.15|280.9|281.25|281.1|281.25|281.1|281.15|280.9|143
1699503300000|2023-11-09 04:15:00|281.15|281|281.15|281|281.2|281.05|281.05|280.9|185
1699503600000|2023-11-09 04:20:00|281.1|280.95|281.2|281.05|281.2|281.05|281.1|280.95|98
1699503900000|2023-11-09 04:25:00|281.15|281|281.1|280.95|281.15|281|281.1|280.9|104
1699504200000|2023-11-09 04:30:00|281.05|280.9|281|280.85|281.05|280.9|280.95|280.8|110
1699504500000|2023-11-09 04:35:00|281.05|280.9|281|280.85|281.1|280.95|280.95|280.8|141
1699504800000|2023-11-09 04:40:00|281.05|280.9|281|280.85|281.05|280.9|281|280.85|68
1699505100000|2023-11-09 04:45:00|281.05|280.9|281.05|280.9|281.05|280.9|281|280.85|93
1699505400000|2023-11-09 04:50:00|281.1|280.95|281.05|280.85|281.1|280.95|281|280.85|91
1699505700000|2023-11-09 04:55:00|281|280.9|281.1|280.95|281.1|280.95|281|280.85|193
1699506000000|2023-11-09 05:00:00|281.05|280.9|281.15|281|281.2|281|281.05|280.9|217
1699506300000|2023-11-09 05:05:00|281.2|281.05|281.35|281.2|281.35|281.2|281.15|281|311
1699506600000|2023-11-09 05:10:00|281.4|281.25|281.45|281.3|281.5|281.35|281.3|281.15|318
1699506900000|2023-11-09 05:15:00|281.4|281.25|281.3|281.15|281.4|281.25|281.3|281.15|68
1699507200000|2023-11-09 05:20:00|281.35|281.2|281.45|281.3|281.45|281.3|281.35|281.2|237
1699507500000|2023-11-09 05:25:00|281.5|281.25|281.45|281.3|281.55|281.4|281.45|281.25|130
1699507800000|2023-11-09 05:30:00|281.4|281.25|281.45|281.3|281.55|281.4|281.4|281.25|297
1699508100000|2023-11-09 05:35:00|281.4|281.25|281.45|281.3|281.45|281.3|281.3|281.15|170
1699508400000|2023-11-09 05:40:00|281.4|281.25|281.55|281.4|281.55|281.4|281.4|281.25|314
1699508700000|2023-11-09 05:45:00|281.5|281.35|281.35|281.2|281.5|281.35|281.35|281.2|250
1699509000000|2023-11-09 05:50:00|281.3|281.15|280.6|280.45|281.3|281.15|280.6|280.45|226
1699509300000|2023-11-09 05:55:00|280.65|280.5|280.35|280.2|280.7|280.55|280.35|280.2|211
1699509600000|2023-11-09 06:00:00|280.4|280.25|280.45|280.3|280.45|280.3|280.3|280.15|263
1699509900000|2023-11-09 06:05:00|280.5|280.35|280.5|280.35|280.55|280.4|280.45|280.3|302
1699510200000|2023-11-09 06:10:00|280.45|280.3|280.5|280.35|280.55|280.4|280.45|280.3|178
1699510500000|2023-11-09 06:15:00|280.55|280.4|280.6|280.45|280.6|280.45|280.55|280.4|92
1699510800000|2023-11-09 06:20:00|280.65|280.5|280.65|280.5|280.7|280.5|280.6|280.45|190
1699511100000|2023-11-09 06:25:00|280.7|280.55|280.9|280.75|280.95|280.8|280.7|280.55|132
1699511400000|2023-11-09 06:30:00|280.85|280.7|280.85|280.7|280.9|280.75|280.8|280.65|140
1699511700000|2023-11-09 06:35:00|280.9|280.75|280.95|280.8|280.95|280.8|280.9|280.75|124
1699512000000|2023-11-09 06:40:00|281|280.85|280.9|280.75|281.05|280.9|280.9|280.75|293
1699512300000|2023-11-09 06:45:00|280.95|280.8|280.8|280.65|280.95|280.8|280.7|280.55|251
1699512600000|2023-11-09 06:50:00|280.85|280.7|280.65|280.5|280.85|280.7|280.6|280.45|315
1699512900000|2023-11-09 06:55:00|280.6|280.45|280.55|280.4|280.65|280.5|280.5|280.35|254
1699513200000|2023-11-09 07:00:00|280.5|280.35|280.6|280.45|280.6|280.45|280.45|280.25|263
1699513500000|2023-11-09 07:05:00|280.65|280.5|280.6|280.45|280.65|280.5|280.6|280.45|134
1699513800000|2023-11-09 07:10:00|280.65|280.5|280.4|280.25|280.65|280.5|280.4|280.25|241
1699514100000|2023-11-09 07:15:00|280.3|280.15|280.05|279.9|280.3|280.15|280.05|279.9|228
1699514400000|2023-11-09 07:20:00|280|279.85|280.05|279.9|280.1|279.95|279.9|279.75|250
1699514700000|2023-11-09 07:25:00|280|279.85|280|279.85|280|279.9|280|279.85|84
1699515000000|2023-11-09 07:30:00|279.95|279.8|279.95|279.8|280|279.85|279.85|279.65|281
1699515300000|2023-11-09 07:35:00|280|279.85|280.05|279.9|280.05|279.9|280|279.85|149
1699515600000|2023-11-09 07:40:00|280.1|279.95|280|279.85|280.2|280.05|280|279.85|209
1699515900000|2023-11-09 07:45:00|280.05|279.9|279.95|279.8|280.05|279.9|279.95|279.8|140
1699516200000|2023-11-09 07:50:00|280|279.85|280.1|279.95|280.1|279.95|280|279.85|229
1699516500000|2023-11-09 07:55:00|280.05|279.9|280.2|280|280.2|280.05|280|279.85|180
1699516800000|2023-11-09 08:00:00|280.15|280.05|280.35|280.2|280.4|280.25|280.15|280.05|131
1699517100000|2023-11-09 08:05:00|280.4|280.25|280.35|280.2|280.5|280.35|280.35|280.2|312
1699517400000|2023-11-09 08:10:00|280.3|280.15|279.95|279.8|280.3|280.15|279.9|279.7|330
1699517700000|2023-11-09 08:15:00|280|279.85|279.85|279.7|280.1|279.95|279.85|279.7|228
1699518000000|2023-11-09 08:20:00|279.8|279.65|279.9|279.75|279.95|279.8|279.8|279.65|238
1699518300000|2023-11-09 08:25:00|279.85|279.7|279.95|279.75|279.95|279.8|279.85|279.7|233
1699518600000|2023-11-09 08:30:00|279.9|279.8|280.15|280|280.15|280|279.85|279.7|212
1699518900000|2023-11-09 08:35:00|280.2|279.95|280.4|280.25|280.45|280.3|280.2|279.95|299
1699519200000|2023-11-09 08:40:00|280.45|280.3|280.45|280.3|280.45|280.3|280.3|280.15|252
1699519500000|2023-11-09 08:45:00|280.5|280.35|280.45|280.25|280.55|280.35|280.35|280.2|242
1699519800000|2023-11-09 08:50:00|280.4|280.3|280.25|280.05|280.4|280.3|280.15|280|218
1699520100000|2023-11-09 08:55:00|280.2|280.1|280.35|280.2|280.4|280.25|280.2|280.05|549
1699520400000|2023-11-09 09:00:00|280.4|280.25|280.4|280.25|280.45|280.3|280.2|280|608
1699520700000|2023-11-09 09:05:00|280.35|280.2|280.3|280.15|280.35|280.2|280.15|280|324
1699521000000|2023-11-09 09:10:00|280.35|280.2|280.4|280.25|280.4|280.25|280.25|280.1|93
1699521300000|2023-11-09 09:15:00|280.45|280.3|280.55|280.4|280.65|280.5|280.35|280.2|85
1699521600000|2023-11-09 09:20:00|280.8|280.2|280.9|280.3|280.9|280.3|280.8|280.2|0
1699521900000|2023-11-09 09:25:00|280.8|280.2|280.9|280.3|280.9|280.3|280.8|280.2|2
1699522200000|2023-11-09 09:30:00|281|280.4|280.9|280.3|281|280.4|280.9|280.3|0
1699522500000|2023-11-09 09:35:00|280.8|280.2|280.8|280.2|280.8|280.2|280.8|280.2|0
1699523400000|2023-11-09 09:50:00|280.3|280.15|280.45|280.3|280.45|280.3|280.3|280.15|13
1699523700000|2023-11-09 09:55:00|280.5|280.35|280.55|280.35|280.55|280.4|280.5|280.35|6
1699524000000|2023-11-09 10:00:00|280.6|280.4|280.6|280.4|280.6|280.45|280.55|280.35|4
1699524300000|2023-11-09 10:05:00|280.55|280.45|280.7|280.55|280.7|280.55|280.55|280.4|1
1699524600000|2023-11-09 10:10:00|280.75|280.6|280.7|280.5|280.75|280.6|280.65|280.5|5
1699524900000|2023-11-09 10:15:00|280.65|280.55|280.7|280.5|280.7|280.55|280.65|280.5|8
1699525200000|2023-11-09 10:20:00|280.6|280.45|280.7|280.5|280.7|280.5|280.6|280.45|32
1699525500000|2023-11-09 10:25:00|280.65|280.55|280.65|280.5|280.7|280.55|280.65|280.5|2
1699525800000|2023-11-09 10:30:00|280.7|280.55|280.7|280.55|280.7|280.55|280.65|280.5|8
1699526100000|2023-11-09 10:35:00|280.65|280.5|280.8|280.6|280.8|280.65|280.65|280.5|1
1699526400000|2023-11-09 10:40:00|280.85|280.65|280.85|280.65|280.85|280.65|280.75|280.6|18
1699526700000|2023-11-09 10:45:00|280.8|280.7|280.85|280.7|280.85|280.7|280.8|280.65|2
1699527000000|2023-11-09 10:50:00|280.8|280.65|280.8|280.65|280.85|280.7|280.8|280.6|0
1699527300000|2023-11-09 10:55:00|280.75|280.6|280.8|280.6|280.8|280.65|280.75|280.6|1
1699527600000|2023-11-09 11:00:00|280.85|280.65|281.3|281.15|281.3|281.15|280.85|280.6|151
1699527900000|2023-11-09 11:05:00|281.35|281.2|281.25|281.05|281.35|281.2|281.25|281.05|64
1699528200000|2023-11-09 11:10:00|281.3|281.1|281.3|281.15|281.3|281.15|281.2|281.05|11
1699528500000|2023-11-09 11:15:00|281.25|281.1|281.2|281.05|281.3|281.15|281.15|281|12
1699528800000|2023-11-09 11:20:00|281.15|281|281.15|280.95|281.2|281.05|281.1|280.95|1
1699529100000|2023-11-09 11:25:00|281.2|281|281.2|281|281.2|281.05|281.15|280.95|4
1699529400000|2023-11-09 11:30:00|281.15|281.05|281.25|281.05|281.25|281.1|281.15|281|10
1699529700000|2023-11-09 11:35:00|281.2|281.1|281.25|281.05|281.25|281.1|281.2|281.05|18
1699530000000|2023-11-09 11:40:00|281.2|281.1|281.2|281|281.25|281.1|281.15|281|35
1699530300000|2023-11-09 11:45:00|281.15||281.15||281.2||281.15||0
1699530600000|2023-11-09 11:50:00|281.2|280.95|281.1|280.95|281.2|280.95|281.1|280.95|3
1699530900000|2023-11-09 11:55:00|281.15|280.9|281.05|280.85|281.15|280.9|281|280.85|13
1699531200000|2023-11-09 12:00:00|281.1|280.9|281.1|280.9|281.1|280.95|281.05|280.85|1
1699531500000|2023-11-09 12:05:00|281.05|280.95|281.1|280.95|281.1|280.95|281.05|280.9|0
1699532100000|2023-11-09 12:15:00|281.05|280.9|281.05|280.9|281.1|280.95|281.05|280.9|6
1699532400000|2023-11-09 12:20:00|281.1|280.85|281.1|280.95|281.1|280.95|281.1|280.85|8
1699532700000|2023-11-09 12:25:00|281.15|281|281.15|280.95|281.2|281.05|281.1|280.95|7
1699533000000|2023-11-09 12:30:00|281.2|281|281.25|281.1|281.25|281.1|281.2|281|4
1699533300000|2023-11-09 12:35:00|281.3|281.15|281.25|281.05|281.3|281.15|281.2|281.05|10
1699533600000|2023-11-09 12:40:00|281.2|281.1|281.3|281.1|281.3|281.15|281.2|281.1|10
1699533900000|2023-11-09 12:45:00|281.35|281.15|281.35|281.2|281.35|281.2|281.35|281.15|0
1699534200000|2023-11-09 12:50:00||281.15||281.15||281.2||281.15|1
1699534500000|2023-11-09 12:55:00|281.4|281.2|281.4|281.25|281.4|281.25|281.4|281.15|0
1699534800000|2023-11-09 13:00:00|281.35|281.2|281.4|281.25|281.4|281.25|281.35|281.2|2
1699535100000|2023-11-09 13:05:00||281.2||281.2||281.25||281.2|1
1699535400000|2023-11-09 13:10:00|281.35|281.25|281.4|281.2|281.4|281.25|281.35|281.2|12
1699535700000|2023-11-09 13:15:00|281.35|281.25|281.45|281.3|281.45|281.3|281.35|281.2|1
1699536000000|2023-11-09 13:20:00|281.4|281.25|281.45|281.3|281.5|281.35|281.4|281.25|24
1699536300000|2023-11-09 13:25:00|281.5|281.25|281.5|281.35|281.5|281.35|281.45|281.25|10
1699536600000|2023-11-09 13:30:00|281.45|281.3|281.4|281.2|281.5|281.35|281.35|281.2|14
1699536900000|2023-11-09 13:35:00|281.35|281.25|281.5|281.35|281.5|281.35|281.35|281.2|1
1699537200000|2023-11-09 13:40:00|281.55|281.4|281.55|281.4|281.55|281.4|281.5|281.35|2
1699537500000|2023-11-09 13:45:00|281.6|281.45|281.65|281.5|281.7|281.55|281.6|281.45|68
1699537800000|2023-11-09 13:50:00|281.6|281.45|281.6|281.45|281.65|281.5|281.55|281.4|34
1699538100000|2023-11-09 13:55:00|281.55|281.4|281.55|281.4|281.55|281.4|281.55|281.4|8
1699538400000|2023-11-09 14:00:00|281.5|281.35|281.45|281.25|281.55|281.4|281.4|281.25|27
1699538700000|2023-11-09 14:05:00|281.4|281.3|281.35|281.15|281.4|281.3|281.3|281.15|45
1699539000000|2023-11-09 14:10:00|281.3|281.2|281.35|281.15|281.4|281.25|281.3|281.15|90
1699539300000|2023-11-09 14:15:00|281.4|281.2|281.45|281.3|281.5|281.3|281.35|281.2|71
1699539600000|2023-11-09 14:20:00|281.5|281.35|281.5|281.3|281.5|281.35|281.45|281.3|18
1699539900000|2023-11-09 14:25:00|281.45|281.25|281.45|281.25|281.5|281.25|281.35|281.2|30
1699540200000|2023-11-09 14:30:00|281.4|281.3|281.25|281.1|281.5|281.3|281.1|280.9|90
1699540500000|2023-11-09 14:35:00|281.3|281.05|281.15|281|281.3|281.1|281|280.85|63
1699540800000|2023-11-09 14:40:00|281.1|280.95|281.6|281.4|281.7|281.5|281.1|280.95|39
1699541100000|2023-11-09 14:45:00|281.55|281.45|281.5|281.35|281.65|281.5|281.35|281.2|33
1699541400000|2023-11-09 14:50:00|281.45|281.3|281.55|281.4|281.8|281.65|281.45|281.25|32
1699541700000|2023-11-09 14:55:00|281.6|281.35|281.85|281.65|281.85|281.7|281.55|281.35|50
1699542000000|2023-11-09 15:00:00|281.9|281.7|281.6|281.4|281.9|281.75|281.55|281.4|19
1699542300000|2023-11-09 15:05:00|281.55|281.35|281.35|281.2|281.6|281.4|281.2|281.05|17
1699542600000|2023-11-09 15:10:00|281.3|281.15|281.4|281.25|281.4|281.25|281.25|281.05|33
1699542900000|2023-11-09 15:15:00|281.45|281.2|281.3|281.15|281.55|281.4|281.3|281.15|26
1699543200000|2023-11-09 15:20:00|281.25|281.1|281.3|281.15|281.3|281.15|281.2|281.05|15
1699543500000|2023-11-09 15:25:00|281.25|281.1|281.3|281.15|281.3|281.15|281.15|281|35
1699543800000|2023-11-09 15:30:00|281.25|281.1|281.1|280.95|281.3|281.15|281.05|280.9|33
1699544100000|2023-11-09 15:35:00|281.05|280.9|281.05|280.9|281.15|281|280.95|280.8|29
1699544400000|2023-11-09 15:40:00|281|280.85|281.3|281.1|281.3|281.15|280.9|280.75|26
1699544700000|2023-11-09 15:45:00|281.25|281.05|281.2|281.05|281.3|281.15|281.15|281|21
1699545000000|2023-11-09 15:50:00|281.25|281|281.3|281.1|281.4|281.25|281.25|281|7
1699545300000|2023-11-09 15:55:00|281.25|281.05|281.4|281.25|281.45|281.25|281.25|281.05|6
1699545600000|2023-11-09 16:00:00|281.45|281.3|281.45|281.3|281.55|281.35|281.4|281.2|11
1699545900000|2023-11-09 16:05:00|281.5|281.35|281.6|281.45|281.65|281.5|281.45|281.25|30
1699546200000|2023-11-09 16:10:00|281.65|281.4|281.55|281.4|281.65|281.45|281.55|281.35|20
1699546500000|2023-11-09 16:15:00|281.6|281.45|281.6|281.45|281.7|281.55|281.6|281.4|16
1699546800000|2023-11-09 16:20:00|281.55|281.4|281.55|281.4|281.6|281.4|281.5|281.35|13
1699547100000|2023-11-09 16:25:00|281.5|281.35|281.65|281.45|281.65|281.5|281.5|281.3|67
1699547400000|2023-11-09 16:30:00|281.6|281.5|281.65|281.45|281.65|281.5|281.55|281.35|15
1699547700000|2023-11-09 16:35:00|281.7|281.5|281.55|281.4|281.7|281.5|281.5|281.35|15
1699548000000|2023-11-09 16:40:00|281.5|281.35|281.6|281.4|281.6|281.4|281.45|281.3|13
1699548300000|2023-11-09 16:45:00|281.65|281.45|281.65|281.5|281.65|281.5|281.6|281.4|8
1699548600000|2023-11-09 16:50:00|281.6|281.45|281.55|281.4|281.7|281.55|281.55|281.4|30
1699548900000|2023-11-09 16:55:00|281.5|281.35|281.5|281.35|281.5|281.35|281.35|281.2|14
1699549200000|2023-11-09 17:00:00|281.45|281.3|281.5|281.35|281.55|281.35|281.45|281.25|11
1699549500000|2023-11-09 17:05:00|281.45|281.3|281.4|281.25|281.5|281.35|281.4|281.25|6
1699549800000|2023-11-09 17:10:00|281.35|281.2|281.3|281.1|281.4|281.2|281.25|281.05|13
1699550100000|2023-11-09 17:15:00|281.25|281.15|281.2|281|281.3|281.15|281.15|281|20
1699550400000|2023-11-09 17:20:00|281.15|281.05|281.2|281|281.25|281.1|281.15|280.95|16
1699550700000|2023-11-09 17:25:00|281.15|281.05|281|280.85|281.2|281.05|281|280.85|9
1699551000000|2023-11-09 17:30:00|281.05|280.8|281.05|280.9|281.1|280.95|281|280.8|43
1699551300000|2023-11-09 17:35:00|281|280.85|280.95|280.75|281.05|280.9|280.95|280.75|52
1699551600000|2023-11-09 17:40:00|281|280.8|280.95|280.75|281|280.85|280.9|280.75|25
1699551900000|2023-11-09 17:45:00|280.9|280.8|281.05|280.9|281.1|280.9|280.9|280.75|24
1699552200000|2023-11-09 17:50:00|281.1|280.95|281.1|280.9|281.15|281|281.05|280.9|9
1699552500000|2023-11-09 17:55:00|281.05|280.85|281.05|280.85|281.15|280.95|281|280.85|6
1699552800000|2023-11-09 18:00:00|281|280.9|280.5|280.35|281.05|280.9|280.25|280.05|83
1699553100000|2023-11-09 18:05:00|280.55|280.4|280.1|279.95|280.6|280.45|280|279.85|71
1699553400000|2023-11-09 18:10:00|280.15|280|280.75|280.6|280.8|280.6|280.15|280|57
1699553700000|2023-11-09 18:15:00|280.7|280.55|280.4|280.25|280.7|280.55|280.35|280.2|42
1699554000000|2023-11-09 18:20:00|280.35|280.2|280.6|280.4|280.6|280.45|280.35|280.15|35
1699554300000|2023-11-09 18:25:00|280.55|280.45|280.55|280.35|280.65|280.45|280.45|280.3|24
1699554600000|2023-11-09 18:30:00|280.5|280.3|280.3|280.15|280.55|280.3|280.25|280.05|36
1699554900000|2023-11-09 18:35:00|280.25|280.1|280.25|280.1|280.5|280.35|280.25|280.05|66
1699555200000|2023-11-09 18:40:00|280.3|280.15|280.1|279.95|280.3|280.15|280.05|279.85|21
1699555500000|2023-11-09 18:45:00|280.15|279.9|280.2|280.05|280.25|280.05|280|279.85|26
1699555800000|2023-11-09 18:50:00|280.25|280.1|280.1|279.95|280.25|280.1|280.1|279.95|5
1699556100000|2023-11-09 18:55:00|280.15|280|280.05|279.85|280.2|280.05|280|279.85|7
1699556400000|2023-11-09 19:00:00|280|279.75|279.8|279.6|280.05|279.85|279.75|279.55|17
1699556700000|2023-11-09 19:05:00|279.75|279.55|279.85|279.65|279.9|279.7|279.6|279.45|21
1699557000000|2023-11-09 19:10:00|279.8|279.6|279.7|279.55|279.85|279.7|279.65|279.5|9
1699557300000|2023-11-09 19:15:00|279.65|279.5|279.55|279.4|279.75|279.6|279.55|279.35|25
1699557600000|2023-11-09 19:20:00|279.6|279.35|279.7|279.5|279.75|279.6|279.55|279.35|45
1699557900000|2023-11-09 19:25:00|279.65|279.55|279.65|279.5|279.85|279.65|279.6|279.45|4
1699558200000|2023-11-09 19:30:00|279.6|279.45|279.6|279.4|279.75|279.55|279.55|279.35|14
1699558500000|2023-11-09 19:35:00|279.55|279.45|279.5|279.3|279.6|279.45|279.35|279.2|21
1699558800000|2023-11-09 19:40:00|279.45|279.25|279.25|279.05|279.45|279.25|279.15|278.95|106
1699559100000|2023-11-09 19:45:00|279.2|279.1|279.4|279.25|279.4|279.25|279.2|279|36
1699559400000|2023-11-09 19:50:00|279.35|279.2|279.2|279.05|279.4|279.2|279.2|279.05|30
1699559700000|2023-11-09 19:55:00|279.15|279|279.3|279.15|279.4|279.25|279.15|278.95|48
1699560000000|2023-11-09 20:00:00|279.25|279.1|279.3|279.15|279.35|279.15|279.15|279|22
1699560300000|2023-11-09 20:05:00|279.25|279.1|279.3|279.1|279.35|279.2|279.25|279.05|20
1699560600000|2023-11-09 20:10:00|279.35|279.15|279.3|279.1|279.35|279.2|279.3|279.1|12
1699560900000|2023-11-09 20:15:00|279.25|279.05|279.35|279.15|279.4|279.2|279.25|279.05|5
1699561200000|2023-11-09 20:20:00|279.3|279.2|279.2|279.05|279.35|279.2|279.2|279|4
1699561500000|2023-11-09 20:25:00|279.25|279|279.2|279.05|279.35|279.2|279.2|279|5
1699561800000|2023-11-09 20:30:00|279.25|279.1|279.35|279.2|279.35|279.2|279.15|278.95|6
1699562100000|2023-11-09 20:35:00|279.3|279.15|279.15|278.95|279.35|279.2|279.1|278.9|16
1699562400000|2023-11-09 20:40:00|279.2|279|279.15|278.95|279.25|279.05|279.15|278.95|3
1699562700000|2023-11-09 20:45:00|279.2|279|279.3|279.1|279.35|279.15|279.2|278.95|5
1699563000000|2023-11-09 20:50:00|279.35|279.15|279.3|279.1|279.35|279.2|279.3|279.1|1
1699563300000|2023-11-09 20:55:00|279.4|279.15|279.45|279.25|279.45|279.3|279.3|279.15|37
1699563600000|2023-11-09 21:00:00|279.4|279.3|279.45|279.3|279.45|279.3|279.4|279.25|1
1699563900000|2023-11-09 21:05:00|279.5|279.35|279.5|279.35|279.5|279.35|279.5|279.3|1
1699564200000|2023-11-09 21:10:00|279.45|279.3|279.7|279.1|279.7|279.3|279.45|279.1|4
1699565400000|2023-11-09 21:30:00|279.8|279.2|279.7|279.1|279.8|279.2|279.7|279.1|0
1699566000000|2023-11-09 21:40:00|279.6|279|279.6|279|279.6|279|279.6|279|0
1699567800000|2023-11-09 22:10:00|279.5|278.9|279.6|279|279.6|279|279.5|278.9|0
1699570800000|2023-11-09 23:00:00|279.5|278.9|279.7|279.1|279.8|279.2|279.5|278.9|0
1699571100000|2023-11-09 23:05:00|279.8|279.2|279.7|279.1|279.8|279.2|279.7|279.1|0
1699571400000|2023-11-09 23:10:00|279.8|279.2|279.7|279.1|279.8|279.2|279.7|279.1|0
1699571700000|2023-11-09 23:15:00|279.6|279|279.6|279|279.6|279|279.6|279|0
1699572000000|2023-11-09 23:20:00|279.7|279.1|279.6|279|279.7|279.1|279.5|278.9|0
1699572300000|2023-11-09 23:25:00|279.7|279.1|279.7|279.1|279.7|279.1|279.7|279.1|0
1699572600000|2023-11-09 23:30:00|279.8|279.2|279.7|279.1|279.8|279.2|279.7|279.1|0
1699572900000|2023-11-09 23:35:00|279.8|279.2|279.7|279.1|279.8|279.2|279.7|279.1|0
1699573500000|2023-11-09 23:45:00|279.8|279.2|279.8|279.2|279.8|279.2|279.8|279.2|0
1699573800000|2023-11-09 23:50:00|279.7|279.1|279.8|279.2|279.8|279.2|279.7|279.1|0
1699574100000|2023-11-09 23:55:00|279.7|279.1|279.8|279.2|279.8|279.2|279.7|279.1|0
1699574400000|2023-11-10 00:00:00|279.7|279.1|279.7|279.1|279.8|279.2|279.7|279.1|0
1699574700000|2023-11-10 00:05:00|279.6|279|279.7|279.1|279.7|279.1|279.6|279|0
1699575000000|2023-11-10 00:10:00|279.5|278.9|279.4|278.8|279.5|278.9|279.4|278.8|0
1699575300000|2023-11-10 00:15:00|279.5|278.9|278.9|278.3|279.5|278.9|278.9|278.3|0
1699575900000|2023-11-10 00:25:00|279|278.4|279|278.4|279|278.4|279|278.4|0
1699576200000|2023-11-10 00:30:00|279.05|278.75|278.3|278.15|279.15|278.95|277.9|277.75|917
1699576500000|2023-11-10 00:35:00|278.35|278.2|278.15|278|278.55|278.4|278.1|277.95|452
1699576800000|2023-11-10 00:40:00|278.2|278.05|278.05|277.9|278.2|278.05|278|277.85|439
1699577100000|2023-11-10 00:45:00|278|277.85|277.7|277.55|278|277.85|277.7|277.55|361
1699577400000|2023-11-10 00:50:00|277.65|277.5|277.7|277.5|277.75|277.6|277.5|277.35|316
1699577700000|2023-11-10 00:55:00|277.75|277.55|277.8|277.65|278.1|277.95|277.65|277.5|306
1699578000000|2023-11-10 01:00:00|277.85|277.7|277|276.85|277.85|277.7|276.85|276.7|1420
1699578300000|2023-11-10 01:05:00|277.05|277|277.35|277.2|277.5|277.35|277|276.85|456
1699578600000|2023-11-10 01:10:00|277.3|277.15|277.35|277.2|277.5|277.35|277.2|277.05|318
1699578900000|2023-11-10 01:15:00|277.4|277.25|277.9|277.75|277.9|277.75|277.35|277.2|245
1699579200000|2023-11-10 01:20:00|277.85|277.65|277.65|277.5|277.9|277.75|277.55|277.4|247
1699579500000|2023-11-10 01:25:00|277.7|277.55|277.6|277.4|277.8|277.6|277.45|277.3|238
1699579800000|2023-11-10 01:30:00|277.55|277.45|277.15|277|277.75|277.6|277.1|276.95|338
1699580100000|2023-11-10 01:35:00|277.2|276.95|277.25|277.1|277.25|277.1|276.95|276.8|284
1699580400000|2023-11-10 01:40:00|277.2|277.05|277.15|276.95|277.2|277.05|277|276.85|209
1699580700000|2023-11-10 01:45:00|277.1|277|277.35|277.2|277.35|277.2|277|276.85|278
1699581000000|2023-11-10 01:50:00|277.4|277.25|277.25|277.1|277.65|277.5|277.25|277.1|377
1699581300000|2023-11-10 01:55:00|277.2|277.05|276.8|276.65|277.25|277.1|276.75|276.6|238
1699581600000|2023-11-10 02:00:00|276.85|276.7|276.9|276.75|277|276.8|276.65|276.5|368
1699581900000|2023-11-10 02:05:00|276.97|276.82|277.1|276.95|277.1|276.95|276.95|276.75|77
1699582200000|2023-11-10 02:10:00|277.05|276.9|277.6|277.4|277.6|277.4|277.05|276.9|257
1699582500000|2023-11-10 02:15:00|277.65|277.45|278|277.85|278.05|277.9|277.6|277.45|293
1699582800000|2023-11-10 02:20:00|277.95|277.8|277.95|277.8|277.95|277.8|277.8|277.65|154
1699583100000|2023-11-10 02:25:00|277.9|277.75|277.95|277.75|278|277.85|277.9|277.75|135
1699583400000|2023-11-10 02:30:00|277.9|277.8|278.05|277.9|278.05|277.9|277.9|277.75|151
1699583700000|2023-11-10 02:35:00|278.1|277.95|278.3|278.15|278.55|278.4|278.1|277.95|253
1699584000000|2023-11-10 02:40:00|278.25|278.1|278.1|277.9|278.35|278.2|278.1|277.9|118
1699584300000|2023-11-10 02:45:00|278.05|277.95|278.15|278|278.25|278.1|278.05|277.95|132
1699584600000|2023-11-10 02:50:00|278.1|277.95|278|277.85|278.1|278|277.95|277.8|56
1699584900000|2023-11-10 02:55:00|278.05|277.9|277.85|277.7|278.05|277.9|277.85|277.7|77
1699585200000|2023-11-10 03:00:00|277.9|277.75|277.95|277.8|277.95|277.8|277.85|277.7|145
1699585500000|2023-11-10 03:05:00|277.9|277.75|277.9|277.75|278|277.85|277.9|277.75|230
1699585800000|2023-11-10 03:10:00|277.95|277.8|277.6|277.45|278|277.85|277.6|277.45|144
1699586100000|2023-11-10 03:15:00|277.55|277.4|277.3|277.15|277.55|277.4|277.25|277.1|228
1699586400000|2023-11-10 03:20:00|277.25|277.1|277.3|277.15|277.4|277.25|277.25|277.1|243
1699586700000|2023-11-10 03:25:00|277.25|277.1|277.1|276.95|277.25|277.1|277.1|276.95|275
1699587000000|2023-11-10 03:30:00|277.15|277|277.05|276.9|277.2|277.05|277|276.85|250
1699587300000|2023-11-10 03:35:00|277.1|276.95|277.1|276.95|277.1|276.95|277.05|276.9|145
1699587600000|2023-11-10 03:40:00|277.05|276.9|276.9|276.75|277.2|277.05|276.9|276.75|212
1699587900000|2023-11-10 03:45:00|277|276.85|277.05|276.9|277.15|277|277|276.8|331
1699588200000|2023-11-10 03:50:00|277.1|276.85|277.05|276.9|277.1|276.95|277.05|276.85|153
1699588500000|2023-11-10 03:55:00|277.1|276.95|277.05|276.9|277.1|276.95|276.95|276.8|145
1699588800000|2023-11-10 04:00:00|277|276.85|277.1|276.95|277.25|277.05|277|276.85|95
1699589100000|2023-11-10 04:05:00|277.05|276.9|277.2|277.05|277.2|277.05|277.05|276.9|99
1699589400000|2023-11-10 04:10:00|277.25|277.1|277.25|277.1|277.25|277.1|277.25|277.1|36
1699589700000|2023-11-10 04:15:00|277.3|277.15|277.2|277.05|277.3|277.15|277.2|277.05|78
1699590000000|2023-11-10 04:20:00|277.25|277.1|277.45|277.3|277.5|277.35|277.25|277.1|88
1699590300000|2023-11-10 04:25:00|277.5|277.35|277.5|277.35|277.6|277.45|277.45|277.3|106
1699590600000|2023-11-10 04:30:00|277.55|277.4|277.65|277.5|277.65|277.5|277.55|277.35|61
1699590900000|2023-11-10 04:35:00|277.6|277.45|277.6|277.45|277.6|277.45|277.6|277.45|31
1699591200000|2023-11-10 04:40:00|277.65|277.5|277.7|277.5|277.7|277.55|277.65|277.5|97
1699591500000|2023-11-10 04:45:00|277.75|277.55|277.75|277.6|277.75|277.6|277.75|277.55|45
1699591800000|2023-11-10 04:50:00|277.7|277.55|277.65|277.5|277.7|277.55|277.6|277.45|75
1699592100000|2023-11-10 04:55:00|277.6|277.45|277.65|277.5|277.65|277.5|277.6|277.45|63
1699592400000|2023-11-10 05:00:00|277.6|277.45|277.55|277.4|277.6|277.45|277.3|277.15|366
1699592700000|2023-11-10 05:05:00|277.6|277.45|277.3|277.15|277.65|277.5|277.25|277.1|290
1699593000000|2023-11-10 05:10:00|277.25|277.1|276.75|276.6|277.25|277.1|276.7|276.55|736
1699593300000|2023-11-10 05:15:00|276.7|276.55|276.45|276.3|276.7|276.55|276.2|276.05|1017
1699593600000|2023-11-10 05:20:00|276.55|276.35|277|276.85|277|276.85|276.45|276.3|182
1699593900000|2023-11-10 05:25:00|276.95|276.8|277.25|277.1|277.25|277.1|276.95|276.75|173
1699594200000|2023-11-10 05:30:00|277.35|277.2|277.55|277.4|277.6|277.45|277.35|277.15|175
1699594500000|2023-11-10 05:35:00|277.6|277.45|277.7|277.55|277.7|277.55|277.55|277.4|113
1699594800000|2023-11-10 05:40:00|277.75|277.6|277.6|277.45|277.75|277.6|277.5|277.35|212
1699595100000|2023-11-10 05:45:00|277.55|277.4|277.7|277.55|277.75|277.6|277.45|277.3|205
1699595400000|2023-11-10 05:50:00|277.65|277.5|277.6|277.45|277.85|277.7|277.6|277.45|104
1699595700000|2023-11-10 05:55:00|277.65|277.5|277.6|277.45|277.65|277.5|277.6|277.4|54
1699596000000|2023-11-10 06:00:00|277.55|277.4|277.45|277.25|277.55|277.4|277.4|277.25|133
1699596300000|2023-11-10 06:05:00|277.5|277.3|277.6|277.45|277.6|277.45|277.5|277.3|105
1699596600000|2023-11-10 06:10:00|277.55|277.4|277.7|277.55|277.7|277.55|277.55|277.4|68
1699596900000|2023-11-10 06:15:00|277.75|277.6|277.7|277.55|277.75|277.6|277.55|277.4|154
1699597200000|2023-11-10 06:20:00|277.65|277.5|277.6|277.45|277.65|277.5|277.6|277.45|63
1699597500000|2023-11-10 06:25:00|277.65|277.5|277.6|277.45|277.75|277.6|277.55|277.4|138
1699597800000|2023-11-10 06:30:00|277.55|277.4|277.55|277.4|277.6|277.4|277.55|277.4|92
1699598100000|2023-11-10 06:35:00|277.6|277.45|277.6|277.45|277.6|277.45|277.55|277.4|78
1699598400000|2023-11-10 06:40:00|277.55|277.4|277.45|277.3|277.55|277.4|277.45|277.3|152
1699598700000|2023-11-10 06:45:00|277.4|277.25|277.45|277.3|277.5|277.3|277.3|277.15|136
1699599000000|2023-11-10 06:50:00|277.5|277.35|277.4|277.25|277.5|277.35|277.35|277.2|189
1699599300000|2023-11-10 06:55:00|277.45|277.3|277.45|277.3|277.45|277.3|277.45|277.3|50
1699599600000|2023-11-10 07:00:00|277.5|277.35|277.55|277.4|277.6|277.4|277.45|277.3|136
1699599900000|2023-11-10 07:05:00|277.5|277.35|277.5|277.35|277.5|277.35|277.45|277.3|101
1699600200000|2023-11-10 07:10:00|277.55|277.4|277.6|277.45|277.6|277.45|277.5|277.35|99
1699600500000|2023-11-10 07:15:00|277.55|277.4|277.6|277.45|277.6|277.45|277.5|277.35|83
1699600800000|2023-11-10 07:20:00|277.7|277.5|277.6|277.45|277.7|277.5|277.6|277.45|75
1699601100000|2023-11-10 07:25:00|277.65|277.5|277.6|277.45|277.65|277.5|277.6|277.45|61
1699601400000|2023-11-10 07:30:00|277.55|277.4|277.7|277.55|277.75|277.55|277.55|277.4|131
1699601700000|2023-11-10 07:35:00|277.75|277.6|277.7|277.55|277.75|277.6|277.6|277.45|120
1699602000000|2023-11-10 07:40:00|277.65|277.5|277.75|277.6|277.75|277.6|277.6|277.45|147
1699602300000|2023-11-10 07:45:00|277.7|277.55|277.85|277.7|277.95|277.8|277.7|277.55|210
1699602600000|2023-11-10 07:50:00|277.8|277.65|277.65|277.5|277.8|277.65|277.65|277.5|79
1699602900000|2023-11-10 07:55:00|277.7|277.55|277.7|277.55|277.75|277.6|277.7|277.5|117
1699603200000|2023-11-10 08:00:00|277.75|277.6|277.5|277.35|277.75|277.6|277.45|277.3|135
1699603500000|2023-11-10 08:05:00|277.45|277.3|277.5|277.35|277.55|277.4|277.35|277.2|228
1699603800000|2023-11-10 08:10:00|277.45|277.3|277.5|277.3|277.55|277.4|277.45|277.3|130
1699604100000|2023-11-10 08:15:00|277.45|277.35|277.5|277.35|277.5|277.35|277.45|277.25|72
1699604400000|2023-11-10 08:20:00|277.45|277.3|277.45|277.3|277.5|277.35|277.4|277.25|109
1699604700000|2023-11-10 08:25:00|277.4|277.25|277.35|277.2|277.4|277.25|277.3|277.15|192
1699605000000|2023-11-10 08:30:00|277.3|277.15|277.35|277.2|277.4|277.25|277.3|277.15|114
1699605300000|2023-11-10 08:35:00|277.4|277.25|277.25|277.1|277.45|277.3|277.25|277.1|202
1699605600000|2023-11-10 08:40:00|277.2|277.05|277.3|277.15|277.3|277.15|277.2|277.05|229
1699605900000|2023-11-10 08:45:00|277.35|277.2|277.25|277.1|277.35|277.2|277.2|277.05|252
1699606200000|2023-11-10 08:50:00|277.2|277.05|277.15|277|277.2|277.05|277.15|277|169
1699606500000|2023-11-10 08:55:00|277.1|276.95|276.75|276.55|277.1|276.95|276.7|276.5|895
1699606800000|2023-11-10 09:00:00|275.91|275.71|276.21|276.06|276.26|276.11|275.91|275.71|361
1699607100000|2023-11-10 09:05:00|276.16|276.01|276.06|275.91|276.31|276.16|276.01|275.86|279
1699607400000|2023-11-10 09:10:00|276.11|275.96|275.96|275.81|276.11|275.96|275.96|275.81|51
1699607700000|2023-11-10 09:15:00|275.91|275.76|276.01|275.86|276.06|275.86|275.86|275.71|75
1699608000000|2023-11-10 09:20:00|276.16|275.56|276.06|275.46|276.16|275.56|276.06|275.46|1
1699608300000|2023-11-10 09:25:00|276.16|275.56|276.06|275.46|276.16|275.56|276.06|275.46|11
1699608600000|2023-11-10 09:30:00|276.16|275.56|276.06|275.46|276.16|275.56|276.06|275.46|0
1699608900000|2023-11-10 09:35:00|276.16|275.56|276.06|275.46|276.16|275.56|276.06|275.46|0
1699609200000|2023-11-10 09:40:00|276.16|275.56|276.16|275.56|276.16|275.56|276.06|275.46|0
1699609500000|2023-11-10 09:45:00|276.26|275.66|276.26|275.66|276.26|275.66|276.16|275.56|0
1699609800000|2023-11-10 09:50:00|276.06|275.86|276.16|275.96|276.21|276.01|276.06|275.86|50
1699610100000|2023-11-10 09:55:00|276.11|276.01|276.21|276.01|276.21|276.01|276.06|275.91|12
1699610400000|2023-11-10 10:00:00|276.16|275.96|276.06|275.91|276.16|276.01|276.06|275.86|5
1699610700000|2023-11-10 10:05:00|276.01|275.86|275.96|275.81|276.06|275.91|275.91|275.76|11
1699611000000|2023-11-10 10:10:00|275.91|275.76|276.06|275.91|276.11|275.91|275.91|275.76|3
1699611300000|2023-11-10 10:15:00|276.01|275.86|276.01|275.81|276.01|275.91|275.96|275.81|18
1699611600000|2023-11-10 10:20:00|275.96|275.76|275.91|275.76|275.96|275.81|275.86|275.71|9
1699611900000|2023-11-10 10:25:00|275.86|275.71|275.91|275.71|275.96|275.81|275.86|275.71|4
1699612200000|2023-11-10 10:30:00|275.86|275.66|275.86|275.71|275.86|275.71|275.81|275.66|29
1699612500000|2023-11-10 10:35:00|275.81|275.66|275.91|275.71|275.91|275.76|275.81|275.66|21
1699612800000|2023-11-10 10:40:00|275.86|275.66|275.86|275.71|275.91|275.71|275.81|275.66|21
1699613100000|2023-11-10 10:45:00|275.81|275.66|275.96|275.81|275.96|275.81|275.81|275.66|12
1699613400000|2023-11-10 10:50:00|276.01|275.76|275.91|275.76|276.01|275.81|275.91|275.76|2
1699613700000|2023-11-10 10:55:00|275.96|275.71|275.96|275.81|276.01|275.81|275.86|275.71|13
1699614000000|2023-11-10 11:00:00|275.91|275.76|275.91|275.76|275.96|275.81|275.81|275.66|6
1699614300000|2023-11-10 11:05:00|275.96|275.81|275.91|275.71|275.96|275.81|275.86|275.71|4
1699614600000|2023-11-10 11:10:00|275.86|275.66|275.81|275.66|275.91|275.71|275.81|275.66|0
1699614900000|2023-11-10 11:15:00|275.76|275.61|275.86|275.66|275.86|275.71|275.76|275.61|15
1699615200000|2023-11-10 11:20:00|275.81|275.71|275.81|275.66|275.86|275.71|275.81|275.61|3
1699615500000|2023-11-10 11:25:00|275.86|275.71|275.81|275.66|275.86|275.71|275.81|275.66|6
1699615800000|2023-11-10 11:30:00|275.86|275.71|275.76|275.61|275.86|275.71|275.76|275.61|7
1699616100000|2023-11-10 11:35:00|275.71|275.56|275.71|275.56|275.76|275.61|275.66|275.46|35
1699616400000|2023-11-10 11:40:00|275.76|275.61|275.71|275.56|275.81|275.61|275.66|275.46|22
1699616700000|2023-11-10 11:45:00|275.66|275.51|275.71|275.56|275.76|275.56|275.66|275.51|13
1699617000000|2023-11-10 11:50:00|275.76|275.61|275.71|275.56|275.76|275.61|275.71|275.56|4
1699617300000|2023-11-10 11:55:00|275.76|275.61|275.91|275.71|275.91|275.76|275.76|275.56|4
1699617600000|2023-11-10 12:00:00|275.86|275.76|275.91|275.76|275.96|275.81|275.86|275.66|26
1699617900000|2023-11-10 12:05:00|275.96|275.81|276.01|275.81|276.06|275.91|275.91|275.76|79
1699618200000|2023-11-10 12:10:00|275.91|275.76|276.11|275.91|276.11|275.91|275.91|275.71|41
1699618500000|2023-11-10 12:15:00|276.16|275.96|276.16|276.01|276.16|276.01|276.11|275.91|5
1699618800000|2023-11-10 12:20:00|276.11|275.96|276.11|275.96|276.16|275.96|276.06|275.91|6
1699619100000|2023-11-10 12:25:00|276.16|275.91|276.21|276.06|276.26|276.06|276.16|275.91|3
1699619400000|2023-11-10 12:30:00|276.26|276.11|276.36|276.21|276.41|276.26|276.21|276.06|28
1699619700000|2023-11-10 12:35:00|276.31|276.16|276.31|276.16|276.41|276.26|276.31|276.11|1
1699620000000|2023-11-10 12:40:00|276.26|276.11|276.36|276.21|276.41|276.26|276.26|276.11|24
1699620300000|2023-11-10 12:45:00|276.31|276.16|276.31|276.16|276.36|276.21|276.26|276.11|45
1699620600000|2023-11-10 12:50:00|276.36|276.21|276.31|276.16|276.36|276.21|276.31|276.11|9
1699620900000|2023-11-10 12:55:00|276.36|276.11|276.31|276.16|276.41|276.21|276.31|276.11|2
1699621200000|2023-11-10 13:00:00|276.36|276.21|276.26|276.06|276.36|276.21|276.21|276.01|1
1699621500000|2023-11-10 13:05:00|276.21|276.11|276.36|276.21|276.36|276.21|276.21|276.06|7
1699621800000|2023-11-10 13:10:00|276.31|276.16|276.36|276.21|276.36|276.21|276.31|276.16|2
1699622100000|2023-11-10 13:15:00|276.31|276.16|276.41|276.26|276.41|276.26|276.31|276.16|1
1699622400000|2023-11-10 13:20:00|276.36|276.21|276.36|276.16|276.41|276.26|276.36|276.16|9
1699622700000|2023-11-10 13:25:00|276.41|276.21|276.46|276.26|276.51|276.36|276.41|276.21|5
1699623000000|2023-11-10 13:30:00|276.41|276.31|276.41|276.21|276.46|276.31|276.31|276.16|7
1699623300000|2023-11-10 13:35:00|276.46|276.26|276.51|276.36|276.51|276.36|276.46|276.26|9
1699623600000|2023-11-10 13:40:00|276.56|276.41|276.51|276.36|276.61|276.46|276.46|276.26|77
1699623900000|2023-11-10 13:45:00|276.56|276.41|276.56|276.41|276.61|276.46|276.56|276.41|13
1699624200000|2023-11-10 13:50:00|276.61|276.46|276.66|276.51|276.66|276.51|276.61|276.46|18
1699624500000|2023-11-10 13:55:00|276.61|276.46|276.61|276.46|276.66|276.51|276.56|276.41|17
1699624800000|2023-11-10 14:00:00|276.56|276.41|276.56|276.41|276.61|276.41|276.51|276.36|42
1699625100000|2023-11-10 14:05:00|276.51|276.36|276.51|276.36|276.56|276.41|276.51|276.36|18
1699625400000|2023-11-10 14:10:00|276.56|276.41|276.61|276.46|276.61|276.46|276.51|276.41|13
1699625700000|2023-11-10 14:15:00|276.56|276.41|276.51|276.31|276.61|276.46|276.46|276.31|30
1699626000000|2023-11-10 14:20:00|276.46|276.36|276.56|276.41|276.56|276.41|276.46|276.31|7
1699626300000|2023-11-10 14:25:00|276.61|276.46|276.56|276.36|276.66|276.46|276.51|276.36|29
1699626600000|2023-11-10 14:30:00|276.51|276.41|276.61|276.41|276.86|276.66|276.36|276.21|278
1699626900000|2023-11-10 14:35:00|276.56|276.36|276.76|276.56|276.86|276.71|276.41|276.21|105
1699627200000|2023-11-10 14:40:00|276.81|276.61|276.76|276.61|276.86|276.66|276.36|276.21|109
1699627500000|2023-11-10 14:45:00|276.81|276.56|276.86|276.71|276.96|276.81|276.66|276.51|73
1699627800000|2023-11-10 14:50:00|276.81|276.66|276.71|276.56|276.81|276.66|276.61|276.41|75
1699628100000|2023-11-10 14:55:00|276.66|276.51|276.56|276.36|276.76|276.56|276.56|276.36|56
1699628400000|2023-11-10 15:00:00|276.51|276.26|276.16|275.96|276.51|276.36|276.11|275.91|46
1699628700000|2023-11-10 15:05:00|276.21|276.01|276.36|276.16|276.56|276.41|276.11|275.91|54
1699629000000|2023-11-10 15:10:00|276.31|276.11|276.51|276.31|276.71|276.51|276.26|276.06|62
1699629300000|2023-11-10 15:15:00|276.56|276.36|276.61|276.41|276.66|276.46|276.31|276.11|42
1699629600000|2023-11-10 15:20:00|276.56|276.46|276.46|276.26|276.71|276.56|276.41|276.26|27
1699629900000|2023-11-10 15:25:00|276.41|276.21|276.16|276.01|276.46|276.26|276.11|275.91|62
1699630200000|2023-11-10 15:30:00|276.11|275.96|276.11|275.91|276.31|276.16|276.11|275.91|24
1699630500000|2023-11-10 15:35:00|276.06|275.96|275.96|275.81|276.21|276.01|275.96|275.81|18
1699630800000|2023-11-10 15:40:00|275.91|275.76|275.96|275.81|276.01|275.86|275.86|275.66|53
1699631100000|2023-11-10 15:45:00|275.91|275.76|276.06|275.86|276.21|276.06|275.86|275.71|23
1699631400000|2023-11-10 15:50:00|276.01|275.91|276.11|275.96|276.16|275.96|276.01|275.81|10
1699631700000|2023-11-10 15:55:00|276.16|276.01|276.41|276.26|276.41|276.26|276.11|275.91|24
1699632000000|2023-11-10 16:00:00|276.36|276.21|276.61|276.46|276.61|276.46|276.36|276.21|28
1699632300000|2023-11-10 16:05:00|276.66|276.51|276.76|276.61|276.86|276.71|276.61|276.46|43
1699632600000|2023-11-10 16:10:00|276.81|276.56|276.86|276.71|276.91|276.71|276.71|276.56|47
1699632900000|2023-11-10 16:15:00|276.91|276.76|276.96|276.76|277.06|276.86|276.86|276.71|43
1699633200000|2023-11-10 16:20:00|276.91|276.71|276.86|276.66|276.96|276.76|276.81|276.61|76
1699633500000|2023-11-10 16:25:00|276.81|276.61|276.71|276.56|276.81|276.66|276.66|276.51|77
1699633800000|2023-11-10 16:30:00|276.76|276.61|276.71|276.56|276.76|276.61|276.66|276.51|11
1699634100000|2023-11-10 16:35:00|276.66|276.51|276.86|276.71|276.86|276.71|276.66|276.51|41
1699634400000|2023-11-10 16:40:00|276.91|276.76|277.16|277.01|277.16|277.01|276.91|276.76|34
1699634700000|2023-11-10 16:45:00|277.11|276.96|277.11|276.96|277.16|277.01|277.11|276.91|34
1699635000000|2023-11-10 16:50:00|277.06|276.91|277.16|276.96|277.21|277.01|277.01|276.86|51
1699635300000|2023-11-10 16:55:00|277.11|277.01|277.21|277.01|277.21|277.06|277.11|276.96|31
1699635600000|2023-11-10 17:00:00|277.16|276.96|277.21|277.01|277.31|277.11|277.16|276.96|13
1699635900000|2023-11-10 17:05:00|277.16|276.96|277.26|277.06|277.36|277.16|277.16|276.96|15
1699636200000|2023-11-10 17:10:00|277.31|277.11|277.16|277.01|277.31|277.16|277.16|276.96|26
1699636500000|2023-11-10 17:15:00|277.11|276.96|277.26|277.11|277.31|277.11|277.11|276.96|24
1699636800000|2023-11-10 17:20:00|277.21|277.06|277.16|277.01|277.21|277.06|277.16|277.01|12
1699637100000|2023-11-10 17:25:00|277.21|276.96|277.31|277.11|277.31|277.11|277.16|276.96|20
1699637400000|2023-11-10 17:30:00|277.26|277.16|277.46|277.31|277.46|277.31|277.26|277.11|11
1699637700000|2023-11-10 17:35:00|277.41|277.26|277.46|277.31|277.56|277.36|277.41|277.26|6
1699638000000|2023-11-10 17:40:00|277.41|277.26|277.51|277.31|277.51|277.36|277.41|277.26|11
1699638300000|2023-11-10 17:45:00|277.46|277.26|277.41|277.26|277.46|277.31|277.36|277.21|12
1699638600000|2023-11-10 17:50:00|277.46|277.31|277.66|277.46|277.66|277.51|277.46|277.26|27
1699638900000|2023-11-10 17:55:00|277.61|277.51|277.56|277.36|277.61|277.51|277.46|277.31|16
1699639200000|2023-11-10 18:00:00|277.51|277.41|277.66|277.46|277.66|277.46|277.51|277.41|13
1699639500000|2023-11-10 18:05:00|277.61|277.41|277.51|277.36|277.61|277.46|277.51|277.36|0
1699639800000|2023-11-10 18:10:00|277.46|277.31|277.46|277.31|277.56|277.41|277.46|277.31|49
1699640100000|2023-11-10 18:15:00|277.51|277.26|277.51|277.31|277.51|277.36|277.36|277.16|14
1699640400000|2023-11-10 18:20:00|277.56|277.36|277.61|277.41|277.61|277.46|277.51|277.31|12
1699640700000|2023-11-10 18:25:00|277.51|277.46|277.61|277.41|277.66|277.51|277.51|277.36|32
1699641000000|2023-11-10 18:30:00|277.66|277.46|277.66|277.51|277.71|277.56|277.61|277.46|17
1699641300000|2023-11-10 18:35:00|277.71|277.46|277.66|277.46|277.71|277.56|277.61|277.46|6
1699641600000|2023-11-10 18:40:00|277.71|277.51|277.76|277.61|277.76|277.61|277.71|277.51|1
1699641900000|2023-11-10 18:45:00|277.81|277.66|277.86|277.66|277.86|277.66|277.71|277.56|6
1699642200000|2023-11-10 18:50:00|277.81||277.81||277.86||277.81||10
1699642500000|2023-11-10 18:55:00|277.86|277.71|277.91|277.76|277.91|277.76|277.81|277.71|4
1699642800000|2023-11-10 19:00:00|277.86|277.71|277.91|277.71|277.91|277.76|277.86|277.71|6
1699643100000|2023-11-10 19:05:00|277.86|277.66|277.91|277.76|277.91|277.76|277.81|277.66|4
1699643400000|2023-11-10 19:10:00|277.96|277.81|277.96|277.81|278.01|277.86|277.91|277.76|23
1699643700000|2023-11-10 19:15:00|278.01||278.01||278.01||277.96||0
1699644000000|2023-11-10 19:20:00|278.06|277.86|278.01|277.81|278.06|277.86|277.96|277.81|8
1699644300000|2023-11-10 19:25:00|277.96|277.76|277.96|277.76|278.01|277.81|277.91|277.76|6
1699644600000|2023-11-10 19:30:00|277.91|277.71|277.91|277.76|277.96|277.76|277.91|277.71|6
1699644900000|2023-11-10 19:35:00|277.96|277.71|277.91|277.76|277.96|277.76|277.86|277.71|3
1699645200000|2023-11-10 19:40:00|277.96|277.81|277.91|277.76|277.96|277.81|277.91|277.76|2
1699645500000|2023-11-10 19:45:00|277.96|277.81|277.91|277.71|277.96|277.81|277.86|277.66|2
1699645800000|2023-11-10 19:50:00|277.96|277.76|277.86|277.66|277.96|277.76|277.81|277.66|4
1699646100000|2023-11-10 19:55:00|277.81|277.71|277.81|277.61|277.86|277.71|277.81|277.61|1
1699646400000|2023-11-10 20:00:00|277.86|277.66|277.81|277.66|277.91|277.71|277.81|277.66|5
1699646700000|2023-11-10 20:05:00|277.86|277.61|277.91|277.71|277.96|277.76|277.81|277.61|18
1699647000000|2023-11-10 20:10:00||277.76||277.71||277.76||277.71|2
1699647300000|2023-11-10 20:15:00|277.86|277.76|278.01|277.81|278.01|277.81|277.86|277.71|1
1699647600000|2023-11-10 20:20:00|277.96|277.86|278.01|277.81|278.01|277.86|277.96|277.81|3
1699647900000|2023-11-10 20:25:00|277.96|277.76|278.01|277.81|278.01|277.86|277.91|277.71|8
1699648200000|2023-11-10 20:30:00|277.96|277.86|278.11|277.96|278.11|277.96|277.96|277.76|37
1699648500000|2023-11-10 20:35:00|278.06|277.91|278.06|277.91|278.11|277.96|278.01|277.81|54
1699648800000|2023-11-10 20:40:00|278.11|277.96|278.11|277.96|278.11|277.96|278.06|277.91|17
1699649100000|2023-11-10 20:45:00|278.16|277.91|278.11|277.91|278.16|277.96|278.01|277.81|28
1699649400000|2023-11-10 20:50:00|278.16|277.96|278.11|277.96|278.16|278.01|278.11|277.96|19
1699649700000|2023-11-10 20:55:00|278.16|278.01|278.06|277.76|278.16|278.01|277.96|277.66|32
1699650000000|2023-11-10 21:00:00|278.11|277.71|278.11|277.91|278.11|277.91|277.96|277.66|1
1699650300000|2023-11-10 21:05:00|278.06|277.86|278.01|277.76|278.11|277.91|278.01|277.76|21
1699650600000|2023-11-10 21:10:00|278.06|277.81|278.26|277.66|278.26|277.86|278.01|277.66|4
1699650900000|2023-11-10 21:15:00|278.16|277.56|278.26|277.66|278.26|277.66|278.16|277.56|0
1699651200000|2023-11-10 21:20:00|278.16|277.56|278.16|277.56|278.26|277.66|278.16|277.56|0
1699651500000|2023-11-10 21:25:00|278.26|277.66|278.16|277.56|278.26|277.66|278.16|277.56|0
1699651800000|2023-11-10 21:30:00|278.26|277.66|278.26|277.66|278.26|277.66|278.26|277.66|0
1699652100000|2023-11-10 21:35:00|278.16|277.56|277.96|277.36|278.16|277.56|277.96|277.36|0
1699652700000|2023-11-10 21:45:00|277.86|277.26|277.86|277.26|277.96|277.36|277.86|277.26|0
1699653000000|2023-11-10 21:50:00|277.96|277.36|277.86|277.26|277.96|277.36|277.76|277.16|0
1699653300000|2023-11-10 21:55:00|277.76|277.16|277.86|277.26|277.86|277.26|277.76|277.16|0
1699830000000|2023-11-12 23:00:00|277.96|277.36|277.86|277.26|277.96|277.36|277.86|277.26|0
1699830300000|2023-11-12 23:05:00|277.96|277.36|277.86|277.26|277.96|277.36|277.86|277.26|0
1699830900000|2023-11-12 23:15:00|277.96|277.36|277.86|277.26|277.96|277.36|277.86|277.26|0
1699831800000|2023-11-12 23:30:00|277.96|277.36|277.96|277.36|277.96|277.36|277.96|277.36|0
1699832100000|2023-11-12 23:35:00|277.86|277.26|277.86|277.26|277.96|277.36|277.76|277.16|0
1699832700000|2023-11-12 23:45:00|277.76|277.16|277.86|277.26|277.86|277.26|277.76|277.16|0
1699833000000|2023-11-12 23:50:00|277.76|277.16|277.76|277.16|277.86|277.26|277.66|277.06|0
1699833600000|2023-11-13 00:00:00|277.66|277.06|277.76|277.16|277.76|277.16|277.66|277.06|0
1699833900000|2023-11-13 00:05:00|277.66|277.06|277.66|277.06|277.76|277.16|277.66|277.06|0
1699834500000|2023-11-13 00:15:00|277.66|277.06|277.66|277.06|277.76|277.16|277.66|277.06|0
1699834800000|2023-11-13 00:20:00|277.46|276.86|277.46|276.86|277.56|276.96|277.46|276.86|0
1699835100000|2023-11-13 00:25:00|277.56|276.96|277.46|276.86|277.56|276.96|277.46|276.86|0
1699835400000|2023-11-13 00:30:00|277.66|277.26|277.86|277.71|277.91|277.76|277.16|277.01|484
1699835700000|2023-11-13 00:35:00|277.81|277.66|277.76|277.61|278.01|277.86|277.71|277.56|332
1699836000000|2023-11-13 00:40:00|277.81|277.66|277.71|277.56|277.91|277.76|277.71|277.56|215
1699836300000|2023-11-13 00:45:00|277.76|277.61|277.51|277.36|277.76|277.61|277.46|277.31|156
1699836600000|2023-11-13 00:50:00|277.46|277.31|277.36|277.21|277.46|277.31|277.31|277.16|190
1699836900000|2023-11-13 00:55:00|277.41|277.26|277.66|277.51|277.66|277.51|277.36|277.26|131
1699837200000|2023-11-13 01:00:00|277.71|277.56|277.76|277.56|278.11|277.96|277.71|277.56|795
1699837500000|2023-11-13 01:05:00|277.81|277.61|277.61|277.46|277.81|277.66|277.46|277.31|267
1699837800000|2023-11-13 01:10:00|277.66|277.51|278.11|277.96|278.11|277.96|277.66|277.51|300
1699838100000|2023-11-13 01:15:00|278.16|278.01|277.61|277.46|278.16|278.01|277.51|277.36|234
1699838400000|2023-11-13 01:20:00|277.56|277.41|276.71|276.51|277.61|277.46|276.71|276.51|179
1699838700000|2023-11-13 01:25:00|276.66|276.56|276.91|276.76|276.96|276.81|276.66|276.46|136
1699839000000|2023-11-13 01:30:00|276.96|276.86|277.51|277.31|277.51|277.36|276.96|276.81|203
1699839300000|2023-11-13 01:35:00|277.46|277.36|277.71|277.51|277.81|277.66|277.36|277.21|161
1699839600000|2023-11-13 01:40:00|277.66|277.56|277.76|277.61|277.76|277.61|277.36|277.21|114
1699839900000|2023-11-13 01:45:00|277.81|277.66|278.01|277.86|278.16|278.01|277.76|277.61|194
1699840200000|2023-11-13 01:50:00|278.06|277.81|277.91|277.76|278.06|277.81|277.81|277.66|127
1699840500000|2023-11-13 01:55:00|277.96|277.81|277.91|277.76|278.06|277.86|277.81|277.66|121
1699840800000|2023-11-13 02:00:00|277.96|277.81|277.91|277.71|278.06|277.91|277.81|277.66|125
1699841100000|2023-11-13 02:05:00|277.96|277.76|277.96|277.76|277.96|277.81|277.81|277.66|84
1699841400000|2023-11-13 02:10:00|278.01|277.81|278.06|277.91|278.21|278.06|278.01|277.81|159
1699841700000|2023-11-13 02:15:00|278.11|277.96|278.26|278.11|278.26|278.11|278.01|277.86|100
1699842000000|2023-11-13 02:20:00|278.21|278.06|278.26|278.11|278.26|278.11|278.06|277.86|90
1699842300000|2023-11-13 02:25:00|278.21|278.06|277.81|277.61|278.21|278.06|277.76|277.61|80
1699842600000|2023-11-13 02:30:00|277.76|277.66|278.16|278.01|278.21|278.06|277.76|277.66|76
1699842900000|2023-11-13 02:35:00|278.21|278.06|278.16|278.01|278.31|278.16|278.06|277.91|77
1699843200000|2023-11-13 02:40:00|278.21|278.06|278.16|278.01|278.26|278.06|278.11|277.96|81
1699843500000|2023-11-13 02:45:00|278.11|277.96|278.01|277.81|278.11|277.96|277.91|277.76|74
1699843800000|2023-11-13 02:50:00|278.06|277.86|278.01|277.86|278.06|277.91|277.86|277.71|53
1699844100000|2023-11-13 02:55:00|277.96|277.81|277.96|277.81|278.06|277.86|277.91|277.71|79
1699844400000|2023-11-13 03:00:00|277.91|277.76|277.91|277.76|277.96|277.81|277.81|277.66|87
1699844700000|2023-11-13 03:05:00|277.96|277.81|277.81|277.66|278.06|277.91|277.81|277.66|168
1699845000000|2023-11-13 03:10:00|277.86|277.71|278.06|277.91|278.06|277.91|277.81|277.66|154
1699845300000|2023-11-13 03:15:00|278.11|277.86|278.11|277.96|278.11|277.96|278.06|277.86|111
1699845600000|2023-11-13 03:20:00|278.16|277.91|278.11|277.96|278.16|278.01|278.11|277.91|122
1699845900000|2023-11-13 03:25:00|278.16|278.01|278.21|278.01|278.21|278.06|278.11|277.96|117
1699846200000|2023-11-13 03:30:00|278.16|278.06|278.21|278.06|278.21|278.06|278.11|277.96|159
1699846500000|2023-11-13 03:35:00|278.26|278.11|278.16|278.01|278.26|278.11|278.16|278.01|128
1699846800000|2023-11-13 03:40:00|278.21|278.06|278.21|278.06|278.31|278.16|278.16|278.01|195
1699847100000|2023-11-13 03:45:00|278.16|278.01|278.31|278.16|278.31|278.16|278.11|277.96|137
1699847400000|2023-11-13 03:50:00|278.26|278.11|278.26|278.11|278.26|278.11|278.16|278.01|73
1699847700000|2023-11-13 03:55:00|278.31|278.16|278.21|278.06|278.31|278.16|278.21|278.06|157
1699848000000|2023-11-13 04:00:00|278.16|278.01|278.01|277.86|278.21|278.06|277.91|277.76|61
1699848300000|2023-11-13 04:05:00|278.06|277.91|278.11|277.96|278.11|277.96|278.01|277.86|73
1699848600000|2023-11-13 04:10:00|278.16|278.01|278.11|277.96|278.21|278.01|278.11|277.96|43
1699848900000|2023-11-13 04:15:00|278.16|278.01|278.16|278.01|278.16|278.01|278.11|277.96|38
1699849200000|2023-11-13 04:20:00|278.11|277.96|278.06|277.91|278.11|277.96|278.06|277.91|52
1699849500000|2023-11-13 04:25:00|278.01|277.86|278.06|277.91|278.06|277.91|278.01|277.86|27
1699849800000|2023-11-13 04:30:00|278.01|277.86|278.01|277.86|278.06|277.91|278.01|277.86|45
1699850100000|2023-11-13 04:35:00|278.06|277.91|278.01|277.86|278.06|277.91|278.01|277.86|41
1699850400000|2023-11-13 04:40:00|278.06|277.91|278.01|277.86|278.06|277.91|278.01|277.86|71
1699850700000|2023-11-13 04:45:00|278.06|277.91|278.06|277.91|278.06|277.91|278.01|277.91|23
1699851000000|2023-11-13 04:50:00|278.01|277.86|277.96|277.81|278.01|277.86|277.96|277.81|96
1699851300000|2023-11-13 04:55:00|278.01|277.86|277.96|277.81|278.01|277.86|277.96|277.76|49
1699851600000|2023-11-13 05:00:00|277.91|277.76|277.86|277.71|277.91|277.76|277.86|277.71|45
1699851900000|2023-11-13 05:05:00|277.81|277.66|277.66|277.51|277.86|277.66|277.61|277.46|257
1699852200000|2023-11-13 05:10:00|277.71|277.56|277.51|277.36|277.71|277.56|277.46|277.31|208
1699852500000|2023-11-13 05:15:00|277.56|277.41|277.61|277.46|277.66|277.51|277.51|277.36|90
1699852800000|2023-11-13 05:20:00|277.66|277.51|277.76|277.61|277.86|277.71|277.66|277.51|77
1699853100000|2023-11-13 05:25:00|277.81|277.66|277.71|277.56|277.81|277.66|277.71|277.56|50
1699853400000|2023-11-13 05:30:00|277.76|277.61|277.76|277.61|277.76|277.61|277.71|277.56|38
1699853700000|2023-11-13 05:35:00|277.81|277.66|277.91|277.76|277.91|277.76|277.76|277.66|23
1699854000000|2023-11-13 05:40:00|277.86|277.71|277.96|277.81|277.96|277.81|277.86|277.71|57
1699854300000|2023-11-13 05:45:00|278.01|277.86|277.96|277.81|278.06|277.86|277.96|277.81|56
1699854600000|2023-11-13 05:50:00|278.01|277.86|278.06|277.91|278.11|277.96|278.01|277.86|34
1699854900000|2023-11-13 05:55:00|278.01|277.86|277.96|277.81|278.01|277.86|277.96|277.81|41
1699855200000|2023-11-13 06:00:00|278.01|277.86|278.11|277.96|278.16|278.01|278.01|277.86|59
1699855500000|2023-11-13 06:05:00|278.16|278.01|278.21|278.06|278.26|278.11|278.16|278.01|51
1699855800000|2023-11-13 06:10:00|278.26|278.11|278.31|278.16|278.31|278.16|278.21|278.06|51
1699856100000|2023-11-13 06:15:00|278.36|278.11|278.36|278.21|278.36|278.21|278.31|278.11|61
1699856400000|2023-11-13 06:20:00|278.41|278.26|278.51|278.36|278.51|278.36|278.41|278.26|103
1699856700000|2023-11-13 06:25:00|278.46|278.31|278.46|278.31|278.51|278.36|278.46|278.31|85
1699857000000|2023-11-13 06:30:00|278.51|278.36|278.56|278.41|278.61|278.41|278.46|278.31|89
1699857300000|2023-11-13 06:35:00|278.61|278.46|278.66|278.51|278.71|278.56|278.56|278.41|175
1699857600000|2023-11-13 06:40:00|278.61|278.46|278.66|278.51|278.66|278.51|278.56|278.41|90
1699857900000|2023-11-13 06:45:00|278.71|278.56|278.71|278.56|278.71|278.56|278.71|278.56|40
1699858200000|2023-11-13 06:50:00|278.76|278.61|278.71|278.56|278.76|278.61|278.66|278.51|130
1699858500000|2023-11-13 06:55:00|278.76|278.61|278.76|278.61|278.76|278.61|278.76|278.61|41
1699858800000|2023-11-13 07:00:00|278.81|278.66|278.81|278.66|278.81|278.66|278.71|278.51|218
1699859100000|2023-11-13 07:05:00|278.86|278.61|278.76|278.61|278.86|278.66|278.76|278.61|131
1699859400000|2023-11-13 07:10:00|278.71|278.56|278.71|278.56|278.76|278.61|278.66|278.51|120
1699859700000|2023-11-13 07:15:00|278.76|278.61|278.76|278.61|278.81|278.61|278.76|278.61|48
1699860000000|2023-11-13 07:20:00|278.81|278.66|278.76|278.61|278.81|278.66|278.71|278.56|141
1699860300000|2023-11-13 07:25:00|278.81|278.66|278.76|278.61|278.81|278.66|278.71|278.56|48
1699860600000|2023-11-13 07:30:00|278.71|278.56|278.71|278.56|278.76|278.61|278.66|278.51|67
1699860900000|2023-11-13 07:35:00|278.76|278.61|278.76|278.61|278.76|278.61|278.71|278.56|139
1699861200000|2023-11-13 07:40:00|278.81|278.66|278.76|278.61|278.81|278.66|278.71|278.56|129
1699861500000|2023-11-13 07:45:00|278.81|278.66|279.11|278.96|279.16|279.01|278.81|278.66|205
1699861800000|2023-11-13 07:50:00|279.06|278.91|279.11|278.96|279.26|279.11|279.06|278.91|270
1699862100000|2023-11-13 07:55:00|279.06|278.91|279.16|279.01|279.31|279.16|279.06|278.91|170
1699862400000|2023-11-13 08:00:00|279.11|278.96|279.06|278.91|279.21|279.06|279.01|278.86|193
1699862700000|2023-11-13 08:05:00|279.01|278.86|279.21|279.06|279.21|279.06|279.01|278.86|96
1699863000000|2023-11-13 08:10:00|279.26|279.11|279.16|279.01|279.31|279.16|279.16|279.01|188
1699863300000|2023-11-13 08:15:00|279.11|278.96|279.11|278.96|279.21|279.01|279.01|278.86|149
1699863600000|2023-11-13 08:20:00|279.16|279.01|279.31|279.16|279.31|279.16|279.16|279.01|186
1699863900000|2023-11-13 08:25:00|279.36|279.21|279.36|279.21|279.46|279.31|279.36|279.21|145
1699864200000|2023-11-13 08:30:00|279.31|279.16|279.56|279.41|279.56|279.41|279.31|279.16|236
1699864500000|2023-11-13 08:35:00|279.51|279.36|279.61|279.46|279.61|279.46|279.46|279.31|149
1699864800000|2023-11-13 08:40:00|279.56|279.41|279.61|279.46|279.66|279.51|279.56|279.41|142
1699865100000|2023-11-13 08:45:00|279.66|279.41|279.56|279.41|279.66|279.51|279.56|279.41|176
1699865400000|2023-11-13 08:50:00|279.61|279.46|279.71|279.56|279.71|279.56|279.61|279.46|111
1699865700000|2023-11-13 08:55:00|279.76|279.51|279.76|279.61|279.76|279.61|279.71|279.51|226
1699866000000|2023-11-13 09:00:00|279.71|279.56|279.81|279.61|279.81|279.66|279.56|279.41|514
1699866300000|2023-11-13 09:05:00|279.76|279.66|279.81|279.66|279.81|279.66|279.71|279.51|76
1699866600000|2023-11-13 09:10:00|279.86|279.71|279.81|279.66|279.96|279.76|279.81|279.66|69
1699866900000|2023-11-13 09:15:00|279.86|279.71|279.81|279.66|280.01|279.81|279.81|279.66|83
1699867200000|2023-11-13 09:20:00|280.16|279.56|280.16|279.56|280.16|279.56|280.16|279.56|0
1699867500000|2023-11-13 09:25:00|280.06|279.46|280.16|279.56|280.16|279.56|280.06|279.46|1
1699867800000|2023-11-13 09:30:00|280.06|279.46|280.06|279.46|280.16|279.56|280.06|279.46|0
1699868100000|2023-11-13 09:35:00|280.16|279.56|280.06|279.46|280.16|279.56|280.06|279.46|0
1699868400000|2023-11-13 09:40:00|280.16|279.56|280.16|279.56|280.16|279.56|280.06|279.46|0
1699868700000|2023-11-13 09:45:00|280.06|279.46|280.16|279.56|280.16|279.56|280.06|279.46|0
1699869000000|2023-11-13 09:50:00|279.91|279.71|279.86|279.66|279.91|279.71|279.71|279.56|54
1699869300000|2023-11-13 09:55:00|279.91|279.71|279.81|279.66|279.91|279.71|279.81|279.66|2
1699869600000|2023-11-13 10:00:00|279.76|279.61|279.71|279.56|279.81|279.66|279.66|279.46|8
1699869900000|2023-11-13 10:05:00|279.66|279.51|279.51|279.31|279.71|279.51|279.46|279.31|11
1699870200000|2023-11-13 10:10:00|279.46|279.36|279.51|279.31|279.51|279.36|279.46|279.31|5
1699870500000|2023-11-13 10:15:00|279.41|279.36|279.36|279.16|279.46|279.36|279.36|279.16|27
1699870800000|2023-11-13 10:20:00|279.31|279.21|279.41|279.21|279.41|279.21|279.31|279.16|17
1699871100000|2023-11-13 10:25:00|279.36|279.26|279.41|279.26|279.41|279.26|279.36|279.21|3
1699871400000|2023-11-13 10:30:00|279.46|279.31|279.51|279.31|279.51|279.36|279.41|279.26|17
1699871700000|2023-11-13 10:35:00|279.46|279.26|279.41|279.21|279.51|279.31|279.36|279.21|3
1699872000000|2023-11-13 10:40:00||279.26||279.26||279.26||279.21|0
1699872300000|2023-11-13 10:45:00|279.46|279.31|279.41|279.21|279.46|279.31|279.41|279.21|7
1699872600000|2023-11-13 10:50:00|279.46|279.26|279.41|279.26|279.46|279.31|279.41|279.26|10
1699872900000|2023-11-13 10:55:00|279.46|279.31|279.51|279.36|279.56|279.36|279.41|279.26|57
1699873200000|2023-11-13 11:00:00|279.46|279.31|279.41|279.26|279.51|279.36|279.41|279.21|20
1699873500000|2023-11-13 11:05:00|279.36|279.21|279.36|279.16|279.41|279.26|279.36|279.16|15
1699873800000|2023-11-13 11:10:00|279.31|279.11|279.31|279.16|279.36|279.21|279.26|279.11|24
1699874100000|2023-11-13 11:15:00|279.26|279.11|279.26|279.11|279.31|279.16|279.21|279.06|6
1699874400000|2023-11-13 11:20:00|279.21|279.06|279.26|279.06|279.26|279.11|279.21|279.01|3
1699874700000|2023-11-13 11:25:00|279.21|279.11|279.26|279.11|279.31|279.16|279.21|279.06|3
1699875000000|2023-11-13 11:30:00|279.31|279.06|279.21|279.06|279.31|279.06|279.21|279.01|1
1699875300000|2023-11-13 11:35:00|279.16|279.01|279.21|279.06|279.21|279.06|279.16|279.01|5
1699875600000|2023-11-13 11:40:00|279.16|279.01|279.16|279.01|279.21|279.01|279.16|279.01|4
1699875900000|2023-11-13 11:45:00|279.21|279.06|279.21|279.06|279.21|279.06|279.16|279.01|3
1699876200000|2023-11-13 11:50:00|279.16|279.01|279.21|279.06|279.26|279.06|279.16|279.01|7
1699876500000|2023-11-13 11:55:00|279.26|279.11|279.26|279.11|279.26|279.11|279.21|279.06|6
1699876800000|2023-11-13 12:00:00|279.21|279.06|279.21|279.06|279.26|279.11|279.21|279.06|7
1699877100000|2023-11-13 12:05:00|279.16|279.01|279.21|279.01|279.21|279.06|279.16|279.01|6
1699877400000|2023-11-13 12:10:00|279.16|278.96|279.16|279.01|279.21|279.06|279.11|278.96|40
1699877700000|2023-11-13 12:15:00|279.21|279.06|279.21|279.06|279.21|279.06|279.16|279.01|6
1699878000000|2023-11-13 12:20:00|279.16|279.01|279.11|278.96|279.21|279.01|279.06|278.91|4
1699878300000|2023-11-13 12:25:00|279.06|278.91|279.06|278.91|279.11|278.96|279.06|278.91|7
1699878600000|2023-11-13 12:30:00|279.11|278.96|279.16|278.96|279.16|278.96|279.06|278.91|3
1699878900000|2023-11-13 12:35:00|279.11|279.01|279.21|279.06|279.21|279.06|279.11|278.96|6
1699879200000|2023-11-13 12:40:00|279.16|279.01|279.16|279.01|279.16|279.06|279.11|278.96|0
1699879500000|2023-11-13 12:45:00|279.11|278.96|279.11|278.96|279.16|278.96|279.06|278.91|22
1699879800000|2023-11-13 12:50:00|279.06|278.91|279.06|278.91|279.11|278.96|279.06|278.86|3
1699880100000|2023-11-13 12:55:00|279.01|278.86|279.01|278.86|279.06|278.91|279.01|278.86|4
1699880400000|2023-11-13 13:00:00|278.96|278.81|278.91|278.76|278.96|278.81|278.81|278.61|69
1699880700000|2023-11-13 13:05:00|278.86|278.71|278.91|278.71|278.91|278.71|278.76|278.61|91
1699881000000|2023-11-13 13:10:00|278.86|278.66|278.71|278.56|278.86|278.71|278.71|278.56|39
1699881300000|2023-11-13 13:15:00|278.76|278.51|278.81|278.66|278.81|278.66|278.71|278.51|48
1699881600000|2023-11-13 13:20:00|278.86|278.71|278.86|278.71|278.96|278.76|278.81|278.66|79
1699881900000|2023-11-13 13:25:00|278.81|278.66|278.86|278.71|278.91|278.76|278.81|278.66|30
1699882200000|2023-11-13 13:30:00|278.91|278.76|279.06|278.86|279.11|278.96|278.91|278.71|22
1699882500000|2023-11-13 13:35:00|279.01|278.81|278.76|278.61|279.06|278.86|278.76|278.61|6
1699882800000|2023-11-13 13:40:00|278.81|278.66|278.56|278.41|278.81|278.66|278.56|278.41|11
1699883100000|2023-11-13 13:45:00|278.61|278.46|278.61|278.41|278.71|278.51|278.56|278.41|14
1699883400000|2023-11-13 13:50:00|278.56|278.36|278.56|278.41|278.61|278.41|278.51|278.31|25
1699883700000|2023-11-13 13:55:00|278.61|278.46|278.56|278.41|278.61|278.46|278.56|278.36|12
1699884000000|2023-11-13 14:00:00|278.61|278.36|278.56|278.41|278.61|278.46|278.51|278.36|18
1699884300000|2023-11-13 14:05:00|278.61|278.36|278.61|278.46|278.61|278.46|278.51|278.36|14
1699884600000|2023-11-13 14:10:00|278.56|278.41|278.46|278.31|278.56|278.41|278.46|278.31|21
1699884900000|2023-11-13 14:15:00|278.41|278.26|278.46|278.31|278.56|278.41|278.41|278.26|34
1699885200000|2023-11-13 14:20:00|278.41|278.26|278.46|278.26|278.46|278.31|278.36|278.21|30
1699885500000|2023-11-13 14:25:00|278.51|278.31|278.51|278.31|278.61|278.41|278.46|278.26|30
1699885800000|2023-11-13 14:30:00|278.46|278.36|278.21|278.01|278.81|278.61|278.21|278.01|170
1699886100000|2023-11-13 14:35:00|278.16|277.96|278.01|277.81|278.16|277.96|277.76|277.56|194
1699886400000|2023-11-13 14:40:00|278.06|277.86|278.21|278.01|278.41|278.21|278.06|277.86|173
1699886700000|2023-11-13 14:45:00|278.26|278.06|278.41|278.21|278.41|278.21|278.21|277.96|48
1699887000000|2023-11-13 14:50:00|278.36|278.26|278.41|278.26|278.56|278.36|278.36|278.16|191
1699887300000|2023-11-13 14:55:00|278.46|278.21|278.71|278.51|278.71|278.51|278.31|278.16|85
1699887600000|2023-11-13 15:00:00|278.66|278.46|278.81|278.61|278.86|278.71|278.56|278.36|48
1699887900000|2023-11-13 15:05:00|278.76|278.56|278.71|278.56|278.86|278.71|278.66|278.46|74
1699888200000|2023-11-13 15:10:00|278.76|278.61|279.01|278.81|279.01|278.81|278.66|278.46|48
1699888500000|2023-11-13 15:15:00|278.96|278.86|278.96|278.76|279.01|278.86|278.71|278.51|35
1699888800000|2023-11-13 15:20:00|279.01|278.81|278.86|278.71|279.06|278.91|278.81|278.66|33
1699889100000|2023-11-13 15:25:00|278.91|278.76|279.06|278.86|279.11|278.96|278.86|278.71|36
1699889400000|2023-11-13 15:30:00|279.11|278.91|279.31|279.11|279.31|279.11|279.01|278.86|48
1699889700000|2023-11-13 15:35:00|279.26|279.16|279.31|279.16|279.36|279.21|279.21|279.06|58
1699890000000|2023-11-13 15:40:00|279.36|279.21|279.56|279.36|279.61|279.46|279.36|279.16|62
1699890300000|2023-11-13 15:45:00|279.61|279.41|279.56|279.36|279.61|279.46|279.51|279.36|20
1699890600000|2023-11-13 15:50:00|279.51|279.41|279.76|279.61|279.81|279.66|279.51|279.36|27
1699890900000|2023-11-13 15:55:00|279.81|279.66|279.81|279.66|279.91|279.71|279.71|279.56|42
1699891200000|2023-11-13 16:00:00|279.76|279.61|279.71|279.51|279.86|279.71|279.71|279.51|34
1699891500000|2023-11-13 16:05:00|279.66|279.56|279.86|279.71|279.91|279.76|279.66|279.51|27
1699891800000|2023-11-13 16:10:00|279.81|279.66|280.06|279.86|280.06|279.91|279.81|279.61|36
1699892100000|2023-11-13 16:15:00|280.01|279.81|279.91|279.76|280.06|279.86|279.86|279.71|42
1699892400000|2023-11-13 16:20:00|279.86|279.71|279.91|279.71|279.91|279.76|279.86|279.66|14
1699892700000|2023-11-13 16:25:00|279.86|279.76|279.96|279.76|279.96|279.81|279.86|279.66|58
1699893000000|2023-11-13 16:30:00|280.01|279.81|280.01|279.86|280.06|279.86|279.86|279.71|18
1699893300000|2023-11-13 16:35:00|280.06|279.81|280.06|279.91|280.06|279.91|279.91|279.76|19
1699893600000|2023-11-13 16:40:00|280.11|279.96|280.21|280.06|280.26|280.11|280.11|279.91|41
1699893900000|2023-11-13 16:45:00|280.26|280.11|280.26|280.11|280.36|280.16|280.16|280.01|48
1699894200000|2023-11-13 16:50:00|280.21|280.06|280.16|280.01|280.31|280.11|280.16|280.01|23
1699894500000|2023-11-13 16:55:00|280.21|280.06|280.16|280.01|280.26|280.11|280.16|280.01|17
1699894800000|2023-11-13 17:00:00|280.21|280.06|280.16|280.01|280.26|280.06|280.11|279.96|26
1699895100000|2023-11-13 17:05:00|280.21|280.06|280.06|279.91|280.21|280.06|280.01|279.86|29
1699895400000|2023-11-13 17:10:00|280.11|279.96|280.11|279.91|280.11|279.96|279.96|279.81|40
1699895700000|2023-11-13 17:15:00|280.06|279.86|280.01|279.86|280.11|279.96|280.01|279.86|17
1699896000000|2023-11-13 17:20:00|280.06|279.91|280.21|280.01|280.21|280.06|280.01|279.86|31
1699896300000|2023-11-13 17:25:00|280.16|280.06|280.11|279.96|280.21|280.06|280.11|279.96|26
1699896600000|2023-11-13 17:30:00|280.16|280.01|280.06|279.86|280.16|280.01|280.01|279.86|20
1699896900000|2023-11-13 17:35:00|280.01|279.91|280.06|279.86|280.11|279.91|280.01|279.81|10
1699897200000|2023-11-13 17:40:00|280.01|279.91|280.01|279.86|280.06|279.91|280.01|279.86|7
1699897500000|2023-11-13 17:45:00|279.96|279.81|279.91|279.76|279.96|279.86|279.91|279.76|11
1699897800000|2023-11-13 17:50:00|279.96|279.81|279.96|279.76|279.96|279.81|279.91|279.76|23
1699898100000|2023-11-13 17:55:00|279.91|279.71|279.91|279.76|279.91|279.76|279.86|279.71|6
1699898400000|2023-11-13 18:00:00|279.86|279.71|279.91|279.76|279.96|279.81|279.86|279.71|8
1699898700000|2023-11-13 18:05:00|279.96|279.81|279.86|279.66|279.96|279.81|279.81|279.66|7
1699899000000|2023-11-13 18:10:00|279.81|279.71|279.96|279.81|280.01|279.81|279.81|279.66|6
1699899300000|2023-11-13 18:15:00|279.91|279.76|279.96|279.76|279.96|279.81|279.91|279.76|6
1699899600000|2023-11-13 18:20:00|279.91|279.71|279.86|279.66|279.91|279.76|279.71|279.51|32
1699899900000|2023-11-13 18:25:00|279.81|279.61|279.71|279.51|279.81|279.66|279.66|279.51|25
1699900200000|2023-11-13 18:30:00|279.66|279.56|279.71|279.51|279.81|279.61|279.56|279.41|11
1699900500000|2023-11-13 18:35:00|279.76|279.56|279.91|279.71|279.91|279.76|279.71|279.51|17
1699900800000|2023-11-13 18:40:00|279.96|279.76|280.11|279.91|280.11|279.91|279.96|279.71|9
1699901100000|2023-11-13 18:45:00|280.16|280.01|280.11|279.91|280.16|280.01|280.11|279.91|11
1699901400000|2023-11-13 18:50:00|280.06|279.96|279.86|279.71|280.06|279.96|279.86|279.71|8
1699901700000|2023-11-13 18:55:00|279.96|279.76|279.91|279.71|279.96|279.76|279.81|279.66|8
1699902000000|2023-11-13 19:00:00|279.86|279.66|279.86|279.66|279.91|279.71|279.76|279.61|6
1699902300000|2023-11-13 19:05:00|279.91|279.71|279.86|279.71|279.91|279.71|279.86|279.66|2
1699902600000|2023-11-13 19:10:00|279.81|279.66|279.86|279.71|279.91|279.76|279.81|279.66|6
1699902900000|2023-11-13 19:15:00|279.81|279.66|279.76|279.61|279.91|279.71|279.76|279.56|11
1699903200000|2023-11-13 19:20:00|279.71|279.56|279.76|279.61|279.81|279.66|279.71|279.56|5
1699903500000|2023-11-13 19:25:00|279.71|279.56|279.86|279.66|279.86|279.66|279.71|279.56|14
1699903800000|2023-11-13 19:30:00|279.81|279.71|279.76|279.61|279.86|279.71|279.76|279.61|46
1699904100000|2023-11-13 19:35:00|279.81|279.66|279.81|279.66|279.86|279.71|279.76|279.61|33
1699904400000|2023-11-13 19:40:00|279.86|279.61|279.81|279.66|279.86|279.66|279.76|279.61|32
1699904700000|2023-11-13 19:45:00|279.76|279.61|279.81|279.61|279.86|279.66|279.76|279.61|19
1699905000000|2023-11-13 19:50:00|279.76|279.56|279.66|279.51|279.81|279.56|279.61|279.46|11
1699905300000|2023-11-13 19:55:00|279.61|279.46|279.66|279.51|279.76|279.56|279.61|279.46|15
1699905600000|2023-11-13 20:00:00|279.61|279.46|279.76|279.56|279.76|279.56|279.61|279.46|6
1699905900000|2023-11-13 20:05:00|279.71|279.51|279.81|279.61|279.81|279.61|279.66|279.51|5
1699906200000|2023-11-13 20:10:00|279.76|279.56|279.86|279.66|279.86|279.66|279.76|279.56|4
1699906500000|2023-11-13 20:15:00|279.81|279.61|279.81|279.66|279.86|279.66|279.76|279.61|2
1699906800000|2023-11-13 20:20:00|279.86|279.71|279.91|279.71|279.91|279.71|279.81|279.66|36
1699907100000|2023-11-13 20:25:00|279.86|279.76|279.96|279.81|279.96|279.81|279.86|279.71|21
1699907400000|2023-11-13 20:30:00|279.91|279.76|279.86|279.71|279.96|279.81|279.86|279.66|36
1699907700000|2023-11-13 20:35:00|279.81|279.66|279.81|279.66|279.86|279.71|279.81|279.61|7
1699908000000|2023-11-13 20:40:00|279.76|279.61|279.86|279.66|280.01|279.76|279.76|279.61|35
1699908300000|2023-11-13 20:45:00|279.81|279.71|279.86|279.71|279.86|279.71|279.81|279.66|7
1699908600000|2023-11-13 20:50:00|279.81|279.66|279.86|279.71|280.06|279.81|279.81|279.56|16
1699908900000|2023-11-13 20:55:00|279.91|279.66|280.01|279.81|280.16|279.91|279.86|279.66|239
1699909200000|2023-11-13 21:00:00|280.06|279.86|280.16|280.01|280.21|280.01|280.01|279.81|23
1699909500000|2023-11-13 21:05:00|280.21|279.96|280.16|279.91|280.21|280.01|280.06|279.91|3
1699909800000|2023-11-13 21:10:00|280.21|279.76|280.36|279.76|280.36|279.76|280.16|279.76|1
1699911600000|2023-11-13 21:40:00|280.46|279.86|280.36|279.76|280.46|279.86|280.36|279.76|0
1699912500000|2023-11-13 21:55:00|280.46|279.86|280.36|279.76|280.46|279.86|280.36|279.76|0
1699913400000|2023-11-13 22:10:00|280.46|279.86|280.36|279.76|280.46|279.86|280.36|279.76|0
1699916400000|2023-11-13 23:00:00|280.46|279.86|280.36|279.76|280.46|279.86|280.36|279.76|0
1699916700000|2023-11-13 23:05:00|280.46|279.86|280.36|279.76|280.46|279.86|280.36|279.76|0
1699919400000|2023-11-13 23:50:00|280.46|279.86|280.46|279.86|280.46|279.86|280.46|279.86|0
1699919700000|2023-11-13 23:55:00|280.56|279.96|280.56|279.96|280.56|279.96|280.56|279.96|0
1699920000000|2023-11-14 00:00:00|280.46|279.86|280.46|279.86|280.56|279.96|280.46|279.86|0
1699920300000|2023-11-14 00:05:00|280.56|279.96|280.46|279.86|280.56|279.96|280.46|279.86|0
1699920600000|2023-11-14 00:10:00|280.56|279.96|280.56|279.96|280.56|279.96|280.46|279.86|0
1699920900000|2023-11-14 00:15:00|280.46|279.86|280.46|279.86|280.56|279.96|280.46|279.86|0
1699921200000|2023-11-14 00:20:00|280.56|279.96|280.36|279.76|280.56|279.96|280.36|279.76|0
1699921800000|2023-11-14 00:30:00|279.91|279.71|279.46|279.26|279.91|279.71|279.41|279.21|619
1699922100000|2023-11-14 00:35:00|279.41|279.31|279.26|279.11|279.46|279.31|279.26|279.11|198
1699922400000|2023-11-14 00:40:00|279.31|279.16|279.31|279.16|279.46|279.31|279.31|279.16|220
1699922700000|2023-11-14 00:45:00|279.26|279.11|279.31|279.16|279.31|279.16|279.16|279.01|281
1699923000000|2023-11-14 00:50:00|279.36|279.21|279.33|279.18|279.43|279.28|279.26|279.11|199
1699923300000|2023-11-14 00:55:00|279.38|279.23|278.88|278.73|279.38|279.23|278.88|278.73|288
1699923600000|2023-11-14 01:00:00|278.83|278.68|278.98|278.83|279.18|278.98|278.48|278.33|912
1699923900000|2023-11-14 01:05:00|278.93|278.78|278.73|278.58|278.93|278.83|278.48|278.33|494
1699924200000|2023-11-14 01:10:00|278.68|278.53|278.68|278.48|278.83|278.68|278.53|278.38|230
1699924500000|2023-11-14 01:15:00|278.63|278.43|278.38|278.23|278.63|278.43|278.18|278.03|348
1699924800000|2023-11-14 01:20:00|278.33|278.18|277.98|277.83|278.33|278.18|277.93|277.78|407
1699925100000|2023-11-14 01:25:00|277.93|277.78|277.78|277.63|278.08|277.93|277.73|277.58|354
1699925400000|2023-11-14 01:30:00|277.73|277.58|277.63|277.48|277.93|277.78|277.63|277.48|624
1699925700000|2023-11-14 01:35:00|277.68|277.53|277.73|277.58|277.78|277.63|277.58|277.43|488
1699926000000|2023-11-14 01:40:00|277.68|277.53|277.38|277.23|277.68|277.53|277.38|277.23|425
1699926300000|2023-11-14 01:45:00|277.43|277.28|277.23|277.08|277.63|277.48|277.23|277.03|285
1699926600000|2023-11-14 01:50:00|277.28|277.13|277.38|277.23|277.38|277.23|277.13|276.98|322
1699926900000|2023-11-14 01:55:00|277.43|277.28|277.28|277.08|277.43|277.28|277.28|277.08|232
1699927200000|2023-11-14 02:00:00|277.33|277.13|277.33|277.18|277.48|277.33|277.13|276.98|287
1699927500000|2023-11-14 02:05:00|277.28|277.13|277.08|276.93|277.33|277.13|277.03|276.88|309
1699927800000|2023-11-14 02:10:00|277.13|276.98|277.23|277.08|277.48|277.33|277.13|276.98|199
1699928100000|2023-11-14 02:15:00|277.18|277.03|277.43|277.28|277.43|277.28|277.18|277.03|173
1699928400000|2023-11-14 02:20:00|277.38|277.23|277.43|277.28|277.43|277.28|277.18|277.03|244
1699928700000|2023-11-14 02:25:00|277.48|277.33|277.43|277.28|277.53|277.38|277.38|277.23|193
1699929000000|2023-11-14 02:30:00|277.48|277.23|277.38|277.23|277.48|277.33|277.28|277.13|221
1699929300000|2023-11-14 02:35:00|277.33|277.18|277.43|277.28|277.48|277.33|277.23|277.08|232
1699929600000|2023-11-14 02:40:00|277.38|277.23|277.73|277.58|277.78|277.63|277.38|277.23|151
1699929900000|2023-11-14 02:45:00|277.78|277.63|277.63|277.48|277.78|277.63|277.58|277.43|180
1699930200000|2023-11-14 02:50:00|277.58|277.43|277.63|277.48|277.73|277.58|277.58|277.43|129
1699930500000|2023-11-14 02:55:00|277.68|277.53|277.33|277.18|277.68|277.53|277.33|277.18|116
1699930800000|2023-11-14 03:00:00|277.28|277.13|276.98|276.83|277.28|277.13|276.98|276.83|326
1699931100000|2023-11-14 03:05:00|277.03|276.78|277.03|276.88|277.23|277.08|277.03|276.78|188
1699931400000|2023-11-14 03:10:00|276.98|276.83|276.98|276.83|277.08|276.93|276.88|276.73|171
1699931700000|2023-11-14 03:15:00|276.93|276.78|277.03|276.88|277.08|276.93|276.78|276.63|355
1699932000000|2023-11-14 03:20:00|276.98|276.83|276.83|276.68|276.98|276.83|276.78|276.63|187
1699932300000|2023-11-14 03:25:00|276.93|276.78|277.03|276.88|277.03|276.88|276.93|276.78|179
1699932600000|2023-11-14 03:30:00|277.08|276.93|277.08|276.93|277.13|276.98|276.98|276.83|201
1699932900000|2023-11-14 03:35:00|277.03|276.88|277.08|276.93|277.08|276.93|276.93|276.78|238
1699933200000|2023-11-14 03:40:00|277.03|276.88|277.13|276.98|277.13|276.98|277.03|276.88|136
1699933500000|2023-11-14 03:45:00|||||||||54
1699933800000|2023-11-14 03:50:00|277.18|277.03|277.13|276.98|277.18|277.03|277.13|276.98|145
1699934100000|2023-11-14 03:55:00|277.18|277.03|277.18|277.03|277.23|277.08|277.13|276.98|276
1699934400000|2023-11-14 04:00:00|277.23|277.08|277.08|276.93|277.23|277.08|277.03|276.88|173
1699934700000|2023-11-14 04:05:00|||||||||39
1699935000000|2023-11-14 04:10:00|277.03|276.88|277.08|276.93|277.08|276.93|277.03|276.88|94
1699935300000|2023-11-14 04:15:00|277.03|276.88|277.03|276.88|277.13|276.98|277.03|276.88|220
1699935600000|2023-11-14 04:20:00|276.98|276.83|277.03|276.88|277.03|276.88|276.98|276.83|158
1699935900000|2023-11-14 04:25:00|277.08|276.93|277.08|276.93|277.08|276.93|277.08|276.88|148
1699936200000|2023-11-14 04:30:00|277.03|276.88|276.98|276.83|277.03|276.88|276.93|276.78|200
1699936500000|2023-11-14 04:35:00|276.93|276.78|276.98|276.83|276.98|276.83|276.93|276.78|81
1699936800000|2023-11-14 04:40:00|276.93|276.78|276.93|276.78|276.98|276.83|276.93|276.73|210
1699937100000|2023-11-14 04:45:00|276.88|276.73|276.88|276.73|276.93|276.78|276.83|276.68|185
1699937400000|2023-11-14 04:50:00|276.83|276.68|276.88|276.73|276.93|276.78|276.83|276.68|150
1699937700000|2023-11-14 04:55:00|276.93|276.78|276.93|276.78|276.93|276.78|276.93|276.78|91
1699938000000|2023-11-14 05:00:00|276.83|276.68|276.78|276.63|276.83|276.68|276.78|276.63|257
1699938300000|2023-11-14 05:05:00|276.73|276.58|276.53|276.38|276.73|276.58|276.53|276.38|416
1699938600000|2023-11-14 05:10:00|276.58|276.43|276.53|276.38|276.58|276.43|276.48|276.33|286
1699938900000|2023-11-14 05:15:00|276.48|276.33|276.33|276.18|276.48|276.33|276.33|276.18|322
1699939200000|2023-11-14 05:20:00|276.38|276.23|276.43|276.28|276.48|276.33|276.38|276.23|419
1699939500000|2023-11-14 05:25:00|276.48|276.33|276.53|276.38|276.53|276.38|276.48|276.33|124
1699939800000|2023-11-14 05:30:00|276.48|276.33|276.38|276.23|276.53|276.38|276.38|276.23|184
1699940100000|2023-11-14 05:35:00|276.33|276.18|276.33|276.18|276.38|276.23|276.33|276.18|238
1699940400000|2023-11-14 05:40:00|276.38|276.23|276.43|276.28|276.43|276.28|276.38|276.23|186
1699940700000|2023-11-14 05:45:00|276.38|276.23|276.28|276.13|276.43|276.28|276.28|276.13|186
1699941000000|2023-11-14 05:50:00|276.33|276.18|276.38|276.23|276.38|276.23|276.23|276.08|200
1699941300000|2023-11-14 05:55:00|276.43|276.28|276.48|276.33|276.48|276.33|276.33|276.18|184
1699941600000|2023-11-14 06:00:00|276.43|276.28|276.58|276.43|276.58|276.43|276.38|276.23|156
1699941900000|2023-11-14 06:05:00|276.63|276.48|276.83|276.68|276.88|276.73|276.63|276.48|169
1699942200000|2023-11-14 06:10:00|276.78|276.63|276.83|276.68|276.83|276.68|276.78|276.63|95
1699942500000|2023-11-14 06:15:00|276.78|276.63|276.93|276.78|276.98|276.83|276.78|276.63|215
1699942800000|2023-11-14 06:20:00|276.88|276.73|276.88|276.73|276.93|276.78|276.83|276.68|106
1699943100000|2023-11-14 06:25:00|276.83|276.68|276.93|276.78|276.93|276.78|276.78|276.63|126
1699943400000|2023-11-14 06:30:00|276.88|276.73|276.88|276.73|276.93|276.78|276.83|276.68|127
1699943700000|2023-11-14 06:35:00|276.83|276.68|276.68|276.53|276.88|276.73|276.68|276.53|137
1699944000000|2023-11-14 06:40:00|276.73|276.58|276.83|276.68|276.83|276.68|276.68|276.53|131
1699944300000|2023-11-14 06:45:00|276.88|276.73|277.08|276.93|277.08|276.93|276.88|276.73|167
1699944600000|2023-11-14 06:50:00|277.13|276.98|277.03|276.88|277.23|277.08|276.98|276.83|185
1699944900000|2023-11-14 06:55:00|276.98|276.83|276.98|276.83|277.08|276.93|276.98|276.83|115
1699945200000|2023-11-14 07:00:00|276.93|276.78|276.98|276.83|277.03|276.88|276.93|276.78|155
1699945500000|2023-11-14 07:05:00|277.03|276.78|276.98|276.83|277.08|276.93|276.98|276.78|159
1699945800000|2023-11-14 07:10:00|277.03|276.88|277.03|276.88|277.03|276.88|276.98|276.83|179
1699946100000|2023-11-14 07:15:00|276.98|276.83|276.98|276.83|276.98|276.83|276.93|276.78|113
1699946400000|2023-11-14 07:20:00|277.03|276.88|277.08|276.93|277.08|276.93|276.98|276.83|139
1699946700000|2023-11-14 07:25:00|277.03|276.88|277.08|276.93|277.08|276.93|277.03|276.88|80
1699947000000|2023-11-14 07:30:00|277.13|276.98|277.18|277.03|277.18|277.03|277.13|276.98|79
1699947300000|2023-11-14 07:35:00|277.13|276.98|277.28|277.13|277.28|277.13|277.13|276.98|303
1699947600000|2023-11-14 07:40:00|277.33|277.18|277.38|277.23|277.38|277.23|277.33|277.18|98
1699947900000|2023-11-14 07:45:00|277.33|277.18|277.48|277.33|277.48|277.33|277.33|277.18|127
1699948200000|2023-11-14 07:50:00|277.43|277.28|277.53|277.33|277.63|277.48|277.43|277.28|281
1699948500000|2023-11-14 07:55:00|277.58|277.38|277.53|277.38|277.58|277.43|277.53|277.38|70
1699948800000|2023-11-14 08:00:00|277.58|277.43|277.63|277.48|277.73|277.58|277.58|277.43|243
1699949100000|2023-11-14 08:05:00|277.58|277.43|277.48|277.33|277.63|277.48|277.48|277.33|96
1699949400000|2023-11-14 08:10:00|277.43|277.28|277.38|277.23|277.48|277.33|277.38|277.23|128
1699949700000|2023-11-14 08:15:00|277.43|277.28|277.48|277.33|277.48|277.33|277.43|277.28|118
1699950000000|2023-11-14 08:20:00|277.43|277.28|277.53|277.38|277.58|277.43|277.43|277.28|134
1699950300000|2023-11-14 08:25:00|277.48|277.33|277.48|277.33|277.53|277.33|277.43|277.28|149
1699950600000|2023-11-14 08:30:00|277.53|277.38|277.43|277.28|277.53|277.38|277.43|277.28|100
1699950900000|2023-11-14 08:35:00|277.38|277.23|277.33|277.18|277.38|277.23|277.28|277.13|213
1699951200000|2023-11-14 08:40:00|277.38|277.23|277.33|277.18|277.43|277.28|277.28|277.13|165
1699951500000|2023-11-14 08:45:00|277.28|277.13|277.38|277.23|277.38|277.23|277.28|277.13|177
1699951800000|2023-11-14 08:50:00|277.43|277.28|277.48|277.33|277.48|277.33|277.43|277.28|227
1699952100000|2023-11-14 08:55:00|277.53|277.28|277.63|277.48|277.63|277.48|277.38|277.23|632
1699952400000|2023-11-14 09:00:00|277.58|277.43|277.73|277.53|277.78|277.58|277.53|277.38|687
1699952700000|2023-11-14 09:05:00|277.68|277.58|277.88|277.73|277.88|277.73|277.63|277.48|264
1699953000000|2023-11-14 09:10:00|277.83|277.68|277.93|277.78|277.93|277.78|277.83|277.68|57
1699953300000|2023-11-14 09:15:00|277.88|277.73|277.93|277.78|277.93|277.78|277.88|277.73|68
1699953600000|2023-11-14 09:20:00|278.18|277.58|278.08|277.48|278.18|277.58|278.08|277.48|0
1699953900000|2023-11-14 09:25:00|||||||||16
1699954200000|2023-11-14 09:30:00|277.98|277.38|277.98|277.38|278.08|277.48|277.98|277.38|0
1699954500000|2023-11-14 09:35:00|278.08|277.48|278.08|277.48|278.08|277.48|277.98|277.38|0
1699954800000|2023-11-14 09:40:00|277.98|277.38|277.98|277.38|278.08|277.48|277.98|277.38|0
1699955100000|2023-11-14 09:45:00|278.08|277.48|278.08|277.48|278.08|277.48|278.08|277.48|0
1699955400000|2023-11-14 09:50:00|277.93|277.78|277.88|277.68|277.98|277.83|277.83|277.68|73
1699955700000|2023-11-14 09:55:00|277.83|277.63|277.93|277.78|277.98|277.83|277.78|277.63|77
1699956000000|2023-11-14 10:00:00|277.98|277.83|277.93|277.73|277.98|277.83|277.83|277.68|18
1699956300000|2023-11-14 10:05:00|277.88|277.68|277.88|277.68|277.88|277.73|277.88|277.68|0
1699956600000|2023-11-14 10:10:00|277.93|277.73|277.93|277.78|277.98|277.78|277.88|277.68|12
1699956900000|2023-11-14 10:15:00|277.88|277.73|277.93|277.78|277.98|277.83|277.88|277.73|21
1699957200000|2023-11-14 10:20:00|277.98|277.83|278.13|277.93|278.13|277.93|277.93|277.78|140
1699957500000|2023-11-14 10:25:00||277.98||277.98||277.98||277.93|4
1699957800000|2023-11-14 10:30:00|278.08|277.93|278.03|277.83|278.08|277.93|277.98|277.83|8
1699958100000|2023-11-14 10:35:00|277.98|277.88|277.98|277.83|278.08|277.88|277.98|277.83|6
1699958400000|2023-11-14 10:40:00|278.03|277.78|277.93|277.78|278.03|277.83|277.88|277.73|4
1699958700000|2023-11-14 10:45:00|277.88|277.73|277.78|277.63|277.88|277.73|277.78|277.58|16
1699959000000|2023-11-14 10:50:00|277.73|277.58|277.78|277.63|277.78|277.63|277.68|277.53|10
1699959300000|2023-11-14 10:55:00|277.83|277.68|277.78|277.63|277.83|277.68|277.78|277.63|9
1699959600000|2023-11-14 11:00:00|277.83|277.68|277.73|277.58|277.83|277.68|277.73|277.58|5
1699959900000|2023-11-14 11:05:00|277.78|277.53|277.78|277.63|277.83|277.63|277.73|277.53|12
1699960200000|2023-11-14 11:10:00|277.83|277.58|277.73|277.58|277.83|277.63|277.73|277.58|4
1699960500000|2023-11-14 11:15:00|277.78|277.63|277.83|277.63|277.83|277.63|277.73|277.58|8
1699960800000|2023-11-14 11:20:00|277.78|277.68|277.78|277.58|277.83|277.68|277.78|277.58|1
1699961100000|2023-11-14 11:25:00|277.73|277.63|277.68|277.53|277.78|277.63|277.68|277.53|11
1699961400000|2023-11-14 11:30:00|277.63|277.48|275.53|275.33|277.63|277.48|274.03|273.78|1104
1699961700000|2023-11-14 11:35:00|275.58|275.38|275.03|274.83|275.63|275.43|274.83|274.58|365
1699962000000|2023-11-14 11:40:00|275.08|274.88|275.63|275.38|275.63|275.43|275.08|274.88|285
1699962300000|2023-11-14 11:45:00|275.58|275.48|275.18|274.93|275.83|275.63|275.18|274.93|325
1699962600000|2023-11-14 11:50:00|275.13|274.88|275.28|275.03|275.53|275.28|274.93|274.68|362
1699962900000|2023-11-14 11:55:00|275.33|275.13|275.58|275.43|275.73|275.53|275.18|274.93|197
1699963200000|2023-11-14 12:00:00|275.63|275.48|275.78|275.63|275.83|275.68|275.53|275.33|190
1699963500000|2023-11-14 12:05:00|275.83|275.68|275.78|275.58|275.93|275.73|275.73|275.58|187
1699963800000|2023-11-14 12:10:00|275.73|275.63|275.73|275.58|275.83|275.63|275.48|275.33|119
1699964100000|2023-11-14 12:15:00|275.78|275.63|275.78|275.58|275.83|275.63|275.73|275.53|90
1699964400000|2023-11-14 12:20:00|275.73|275.53|275.63|275.43|275.78|275.58|275.53|275.38|105
1699964700000|2023-11-14 12:25:00|275.58|275.38|275.48|275.33|275.63|275.48|275.38|275.18|81
1699965000000|2023-11-14 12:30:00|275.53|275.28|275.43|275.28|275.53|275.38|275.33|275.13|89
1699965300000|2023-11-14 12:35:00|275.48|275.18|275.48|275.28|275.53|275.38|275.38|275.18|100
1699965600000|2023-11-14 12:40:00|275.43|275.33|275.43|275.28|275.53|275.33|275.43|275.28|64
1699965900000|2023-11-14 12:45:00|275.48|275.33|275.58|275.38|275.78|275.58|275.38|275.23|185
1699966200000|2023-11-14 12:50:00|275.53|275.33|275.38|275.18|275.53|275.33|275.33|275.18|64
1699966500000|2023-11-14 12:55:00|275.33|275.13|275.38|275.18|275.48|275.28|275.18|274.98|235
1699966800000|2023-11-14 13:00:00|275.43|275.23|275.43|275.23|275.63|275.43|275.43|275.23|81
1699967100000|2023-11-14 13:05:00|275.38|275.18|275.43|275.28|275.53|275.33|275.33|275.18|64
1699967400000|2023-11-14 13:10:00|275.48|275.33|275.38|275.23|275.48|275.33|275.28|275.13|99
1699967700000|2023-11-14 13:15:00|275.43|275.28|275.48|275.28|275.63|275.43|275.33|275.18|70
1699968000000|2023-11-14 13:20:00|275.43|275.33|275.48|275.33|275.58|275.43|275.43|275.28|19
1699968300000|2023-11-14 13:25:00|275.53|275.38|275.68|275.33|275.68|275.38|275.38|275.23|31
1699968600000|2023-11-14 13:30:00|275.73|275.28|276.83|276.68|277.28|277.03|275.63|275.13|448
1699968900000|2023-11-14 13:35:00|276.88|276.63|277.33|277.13|277.38|277.13|276.83|276.63|244
1699969200000|2023-11-14 13:40:00|277.38|277.18|277.78|277.58|277.78|277.58|277.28|277.08|204
1699969500000|2023-11-14 13:45:00|277.83|277.63|278.13|277.93|278.13|277.93|277.73|277.53|96
1699969800000|2023-11-14 13:50:00|278.08|277.88|278.18|277.98|278.23|278.08|277.93|277.78|63
1699970100000|2023-11-14 13:55:00|278.13|277.93|278.23|278.08|278.28|278.08|278.03|277.88|143
1699970400000|2023-11-14 14:00:00|278.18|278.03|278.38|278.23|278.38|278.23|278.03|277.88|117
1699970700000|2023-11-14 14:05:00|278.33|278.18|278.48|278.28|278.48|278.33|278.28|278.13|69
1699971000000|2023-11-14 14:10:00|278.43|278.23|278.48|278.33|278.48|278.33|278.28|278.13|129
1699971300000|2023-11-14 14:15:00|278.43|278.28|278.58|278.43|278.63|278.48|278.38|278.23|61
1699971600000|2023-11-14 14:20:00|278.53|278.38|278.68|278.48|278.68|278.53|278.53|278.38|61
1699971900000|2023-11-14 14:25:00|278.63|278.43|278.53|278.33|278.68|278.48|278.43|278.28|116
1699972200000|2023-11-14 14:30:00|278.48|278.38|278.03|277.88|278.83|278.68|277.93|277.73|812
1699972500000|2023-11-14 14:35:00|277.98|277.83|277.83|277.63|278.13|277.98|277.43|277.28|359
1699972800000|2023-11-14 14:40:00|277.78|277.53|277.93|277.73|277.98|277.78|277.58|277.43|148
1699973100000|2023-11-14 14:45:00|277.88|277.78|277.53|277.33|277.98|277.78|277.53|277.33|168
1699973400000|2023-11-14 14:50:00|277.48|277.28|277.68|277.53|277.83|277.68|277.43|277.28|193
1699973700000|2023-11-14 14:55:00|277.63|277.48|277.73|277.58|277.78|277.63|277.63|277.48|90
1699974000000|2023-11-14 15:00:00|277.68|277.48|277.68|277.53|277.78|277.58|277.53|277.33|141
1699974300000|2023-11-14 15:05:00|277.63|277.48|277.23|277.08|277.63|277.53|277.08|276.88|240
1699974600000|2023-11-14 15:10:00|277.18|277.03|277.18|277.03|277.43|277.28|277.13|276.98|104
1699974900000|2023-11-14 15:15:00|277.23|277.08|277.18|276.98|277.28|277.13|276.98|276.83|134
1699975200000|2023-11-14 15:20:00|277.23|277.03|277.33|277.13|277.43|277.28|277.18|276.98|51
1699975500000|2023-11-14 15:25:00|277.28|277.08|277.23|277.03|277.43|277.28|277.18|277.03|87
1699975800000|2023-11-14 15:30:00|277.28|277.08|277.48|277.28|277.53|277.38|277.18|276.98|59
1699976100000|2023-11-14 15:35:00|277.43|277.33|277.53|277.38|277.58|277.38|277.38|277.18|37
1699976400000|2023-11-14 15:40:00|277.58|277.43|277.78|277.63|277.78|277.63|277.48|277.33|102
1699976700000|2023-11-14 15:45:00|277.83|277.58|277.83|277.63|277.88|277.68|277.68|277.53|50
1699977000000|2023-11-14 15:50:00|277.88|277.68|277.83|277.63|277.98|277.83|277.68|277.48|62
1699977300000|2023-11-14 15:55:00|277.78|277.68|277.68|277.48|277.83|277.68|277.63|277.48|56
1699977600000|2023-11-14 16:00:00|277.63|277.53|277.73|277.53|277.73|277.58|277.63|277.48|10
1699977900000|2023-11-14 16:05:00|277.68|277.48|277.73|277.58|277.78|277.63|277.63|277.48|23
1699978200000|2023-11-14 16:10:00|277.68|277.53|277.68|277.48|277.73|277.58|277.58|277.43|47
1699978500000|2023-11-14 16:15:00|277.63|277.53|277.63|277.43|277.73|277.58|277.58|277.43|47
1699978800000|2023-11-14 16:20:00|277.58|277.48|277.73|277.58|277.78|277.63|277.58|277.43|39
1699979100000|2023-11-14 16:25:00|277.78|277.63|277.78|277.63|277.78|277.63|277.58|277.43|108
1699979400000|2023-11-14 16:30:00|277.73|277.58|277.63|277.48|277.78|277.63|277.63|277.48|38
1699979700000|2023-11-14 16:35:00|277.68|277.53|277.38|277.18|277.68|277.53|277.33|277.18|34
1699980000000|2023-11-14 16:40:00|277.43|277.23|277.38|277.23|277.43|277.28|277.33|277.18|39
1699980300000|2023-11-14 16:45:00|277.43|277.18|277.23|277.08|277.43|277.28|277.23|277.08|15
1699980600000|2023-11-14 16:50:00|277.18|277.03|276.98|276.83|277.18|277.03|276.98|276.83|47
1699980900000|2023-11-14 16:55:00|276.88|276.68|276.68|276.48|276.93|276.73|276.63|276.48|134
1699981200000|2023-11-14 17:00:00|276.63|276.43|276.68|276.48|276.73|276.53|276.53|276.38|19
1699981500000|2023-11-14 17:05:00|276.63|276.43|276.58|276.38|276.73|276.53|276.53|276.33|29
1699981800000|2023-11-14 17:10:00|276.53|276.43|276.38|276.18|276.58|276.43|276.33|276.13|68
1699982100000|2023-11-14 17:15:00|276.33|276.13|276.28|276.13|276.38|276.18|276.23|276.08|29
1699982400000|2023-11-14 17:20:00|276.33|276.08|276.13|275.93|276.33|276.08|276.03|275.88|19
1699982700000|2023-11-14 17:25:00|276.08|275.88|276.13|275.93|276.18|276.03|276.03|275.88|19
1699983000000|2023-11-14 17:30:00|276.08|275.98|276.23|276.03|276.28|276.08|276.08|275.93|12
1699983300000|2023-11-14 17:35:00|276.18|275.98|276.23|276.03|276.23|276.08|276.18|275.98|7
1699983600000|2023-11-14 17:40:00|276.18|275.98|276.28|276.13|276.28|276.13|276.13|275.93|15
1699983900000|2023-11-14 17:45:00|276.33|276.08|276.43|276.23|276.43|276.23|276.28|276.08|9
1699984200000|2023-11-14 17:50:00|276.38|276.18|276.28|276.13|276.43|276.23|276.23|276.08|15
1699984500000|2023-11-14 17:55:00|276.23|276.08|276.23|276.08|276.28|276.08|276.18|275.98|15
1699984800000|2023-11-14 18:00:00|276.18|276.03|276.28|276.08|276.33|276.18|276.18|276.03|17
1699985100000|2023-11-14 18:05:00|276.23|276.13|276.48|276.28|276.48|276.33|276.23|276.08|19
1699985400000|2023-11-14 18:10:00|276.43|276.23|276.43|276.28|276.53|276.38|276.33|276.18|57
1699985700000|2023-11-14 18:15:00|276.38|276.23|276.48|276.33|276.53|276.38|276.38|276.18|29
1699986000000|2023-11-14 18:20:00|276.43|276.28|276.58|276.38|276.58|276.43|276.38|276.23|18
1699986300000|2023-11-14 18:25:00|276.53|276.43|276.58|276.38|276.58|276.43|276.53|276.33|9
1699986600000|2023-11-14 18:30:00|276.63|276.43|276.48|276.33|276.63|276.48|276.48|276.33|6
1699986900000|2023-11-14 18:35:00|276.53|276.38|276.53|276.33|276.53|276.38|276.43|276.28|6
1699987200000|2023-11-14 18:40:00|276.48|276.38|276.43|276.28|276.53|276.38|276.43|276.28|2
1699987500000|2023-11-14 18:45:00|276.48|276.33|276.43|276.28|276.48|276.33|276.38|276.18|17
1699987800000|2023-11-14 18:50:00|276.48|276.23|276.48|276.28|276.53|276.33|276.43|276.23|11
1699988100000|2023-11-14 18:55:00|276.43|276.23|276.48|276.28|276.53|276.33|276.38|276.23|12
1699988400000|2023-11-14 19:00:00|276.43|276.23|276.48|276.28|276.48|276.33|276.43|276.23|9
1699988700000|2023-11-14 19:05:00|276.43|276.33|276.33|276.18|276.53|276.38|276.28|276.13|20
1699989000000|2023-11-14 19:10:00|276.28|276.13|276.28|276.08|276.33|276.18|276.18|276.03|20
1699989300000|2023-11-14 19:15:00|276.33|276.13|276.53|276.33|276.53|276.33|276.28|276.13|16
1699989600000|2023-11-14 19:20:00|276.58|276.28|276.48|276.28|276.58|276.28|276.43|276.28|4
1699989900000|2023-11-14 19:25:00|276.43|276.23|276.53|276.33|276.58|276.38|276.43|276.23|9
1699990200000|2023-11-14 19:30:00|276.48|276.38|276.48|276.28|276.53|276.38|276.48|276.28|7
1699990500000|2023-11-14 19:35:00|276.53|276.33|276.48|276.33|276.63|276.43|276.48|276.28|36
1699990800000|2023-11-14 19:40:00|276.53|276.28|276.58|276.38|276.58|276.38|276.43|276.28|22
1699991100000|2023-11-14 19:45:00|276.63|276.43|276.58|276.43|276.63|276.43|276.48|276.33|43
1699991400000|2023-11-14 19:50:00|276.63|276.48|276.58|276.43|276.63|276.48|276.53|276.38|16
1699991700000|2023-11-14 19:55:00|276.63|276.48|276.63|276.48|276.63|276.48|276.63|276.48|7
1699992000000|2023-11-14 20:00:00|276.58|276.43|276.58|276.43|276.58|276.43|276.53|276.38|16
1699992300000|2023-11-14 20:05:00|276.63|276.48|276.83|276.68|276.88|276.68|276.63|276.48|59
1699992600000|2023-11-14 20:10:00|276.88|276.73|276.88|276.73|276.93|276.73|276.88|276.73|47
1699992900000|2023-11-14 20:15:00|276.93|276.78|276.98|276.83|276.98|276.83|276.88|276.73|57
1699993200000|2023-11-14 20:20:00|276.93|276.78|276.98|276.83|276.98|276.83|276.93|276.78|49
1699993500000|2023-11-14 20:25:00|276.93|276.78|277.08|276.93|277.08|276.93|276.93|276.78|58
1699993800000|2023-11-14 20:30:00|277.13|276.98|276.98|276.83|277.18|277.03|276.98|276.83|62
1699994100000|2023-11-14 20:35:00|277.03|276.88|277.03|276.88|277.03|276.88|276.98|276.83|13
1699994400000|2023-11-14 20:40:00|277.08|276.93|277.08|276.88|277.08|276.93|277.03|276.88|53
1699994700000|2023-11-14 20:45:00|277.03|276.83|276.98|276.83|277.08|276.88|276.98|276.83|14
1699995000000|2023-11-14 20:50:00|276.83|276.78|276.93|276.78|276.93|276.78|276.83|276.68|50
1699995300000|2023-11-14 20:55:00|276.98|276.73|277.18|276.98|277.18|277.03|276.83|276.68|84
1699995600000|2023-11-14 21:00:00|277.13|277.03|277.23|277.08|277.28|277.08|277.13|276.93|8
1699995900000|2023-11-14 21:05:00|277.18|276.98|277.28|277.08|277.28|277.08|277.18|276.98|18
1699996200000|2023-11-14 21:10:00|277.23|277.03|277.38|276.78|277.38|277.03|277.18|276.78|3
1699997100000|2023-11-14 21:25:00|277.48|276.88|277.68|277.08|277.68|277.08|277.48|276.88|0
1699997700000|2023-11-14 21:35:00|277.58|276.98|277.58|276.98|277.68|277.08|277.58|276.98|0
1699998000000|2023-11-14 21:40:00|277.68|277.08|277.68|277.08|277.68|277.08|277.58|276.98|0
1699998300000|2023-11-14 21:45:00|277.58|276.98|277.58|276.98|277.68|277.08|277.58|276.98|0
1699999200000|2023-11-14 22:00:00|277.68|277.08|277.58|276.98|277.68|277.08|277.58|276.98|0
1699999500000|2023-11-14 22:05:00|277.68|277.08|277.58|276.98|277.68|277.08|277.58|276.98|0
1699999800000|2023-11-14 22:10:00|277.68|277.08|277.58|276.98|277.68|277.08|277.58|276.98|0
1700000100000|2023-11-14 22:15:00|277.68|277.08|277.68|277.08|277.68|277.08|277.68|277.08|0
1700002800000|2023-11-14 23:00:00|277.78|277.18|277.78|277.18|277.78|277.18|277.68|277.08|0
1700003100000|2023-11-14 23:05:00|277.88|277.28|277.88|277.28|277.88|277.28|277.78|277.18|0
1700003700000|2023-11-14 23:15:00|277.78|277.18|277.78|277.18|277.78|277.18|277.78|277.18|0
1700005200000|2023-11-14 23:40:00|277.88|277.28|277.78|277.18|277.88|277.28|277.78|277.18|0
1700005500000|2023-11-14 23:45:00|277.68|277.08|277.68|277.08|277.78|277.18|277.68|277.08|0
1700005800000|2023-11-14 23:50:00|277.78|277.18|277.78|277.18|277.78|277.18|277.68|277.08|0
1700006400000|2023-11-15 00:00:00|277.98|277.38|277.88|277.28|277.98|277.38|277.88|277.28|0
1700007300000|2023-11-15 00:15:00|277.78|277.18|277.88|277.28|277.88|277.28|277.78|277.18|0
1700007600000|2023-11-15 00:20:00|277.9|277.3|277.9|277.3|277.9|277.3|277.9|277.3|0
1700007900000|2023-11-15 00:25:00|277.8|277.2|277.9|277.3|277.9|277.3|277.8|277.2|0
1700008200000|2023-11-15 00:30:00|277.7|277.35|276.6|276.45|277.7|277.45|276.5|276.35|922
1700008500000|2023-11-15 00:35:00|276.65|276.4|276.4|276.25|276.65|276.45|276.4|276.25|358
1700008800000|2023-11-15 00:40:00|276.45|276.3|275.95|275.8|276.45|276.3|275.95|275.75|773
1700009100000|2023-11-15 00:45:00|276|275.85|276.75|276.6|276.75|276.6|276|275.85|581
1700009400000|2023-11-15 00:50:00|276.8|276.65|276.75|276.6|277|276.85|276.75|276.6|285
1700009700000|2023-11-15 00:55:00|276.85|276.7|276.65|276.5|276.95|276.8|276.3|276.15|609
1700010000000|2023-11-15 01:00:00|276.5|276.35|276|275.85|276.9|276.7|276|275.85|1444
1700010300000|2023-11-15 01:05:00|276.05|275.9|276.35|276.2|276.55|276.4|275.85|275.7|902
1700010600000|2023-11-15 01:10:00|276.4|276.25|275.95|275.8|276.4|276.25|275.85|275.7|448
1700010900000|2023-11-15 01:15:00|276|275.85|275.85|275.7|276.15|276|275.35|275.2|766
1700011200000|2023-11-15 01:20:00|275.8|275.65|275.45|275.3|275.85|275.7|275.15|275|370
1700011500000|2023-11-15 01:25:00|275.4|275.25|275.1|274.95|275.4|275.25|275|274.85|406
1700011800000|2023-11-15 01:30:00|275.05|274.9|274.45|274.3|275.15|275|274.45|274.3|532
1700012100000|2023-11-15 01:35:00|274.5|274.35|274.25|274.1|274.75|274.55|274.25|274.1|429
1700012400000|2023-11-15 01:40:00|274.3|274.15|274.95|274.8|275.05|274.9|274.3|274.15|412
1700012700000|2023-11-15 01:45:00|275|274.85|275.4|275.25|275.5|275.35|275|274.85|286
1700013000000|2023-11-15 01:50:00|275.35|275.2|275|274.85|275.55|275.4|274.95|274.8|326
1700013300000|2023-11-15 01:55:00|274.9|274.75|275.1|274.95|275.2|275.05|274.55|274.35|316
1700013600000|2023-11-15 02:00:00|275.25|275.05|275.15|275|275.3|275.15|274.95|274.8|294
1700013900000|2023-11-15 02:05:00|275.1|274.95|275.2|275.05|275.45|275.25|275.1|274.95|263
1700014200000|2023-11-15 02:10:00|275.25|275|274.85|274.7|275.3|275.15|274.85|274.7|180
1700014500000|2023-11-15 02:15:00|274.8|274.65|274.65|274.5|274.95|274.8|274.65|274.5|239
1700014800000|2023-11-15 02:20:00|274.7|274.55|274.3|274.15|274.85|274.7|274.25|274.1|157
1700015100000|2023-11-15 02:25:00|274.35|274.2|274.32|274.17|274.47|274.32|274.25|274.1|167
1700015400000|2023-11-15 02:30:00|274.27|274.12|274.22|274.07|274.27|274.12|273.97|273.82|261
1700015700000|2023-11-15 02:35:00|274.17|274.02|274.07|273.87|274.27|274.12|273.92|273.77|212
1700016000000|2023-11-15 02:40:00|274.02|273.92|274.42|274.27|274.47|274.32|274.02|273.92|234
1700016300000|2023-11-15 02:45:00|274.37|274.22|274.32|274.17|274.52|274.37|274.32|274.17|114
1700016600000|2023-11-15 02:50:00|274.27|274.12|274.42|274.27|274.47|274.32|274.27|274.12|183
1700016900000|2023-11-15 02:55:00|274.47|274.32|274.67|274.47|274.72|274.57|274.32|274.12|186
1700017200000|2023-11-15 03:00:00|274.62|274.52|274.82|274.67|274.87|274.72|274.57|274.42|203
1700017500000|2023-11-15 03:05:00|274.87|274.72|274.87|274.72|274.97|274.77|274.72|274.57|216
1700017800000|2023-11-15 03:10:00|274.82|274.67|274.72|274.52|274.97|274.82|274.72|274.52|228
1700018100000|2023-11-15 03:15:00|274.67|274.57|274.57|274.42|274.77|274.62|274.57|274.42|212
1700018400000|2023-11-15 03:20:00|274.52|274.37|274.17|274.02|274.52|274.37|274.17|274.02|253
1700018700000|2023-11-15 03:25:00|274.22|273.97|273.92|273.77|274.22|274.07|273.92|273.77|356
1700019000000|2023-11-15 03:30:00|273.87|273.72|273.87|273.72|274.02|273.87|273.77|273.62|322
1700019300000|2023-11-15 03:35:00|273.92|273.77|274.07|273.92|274.27|274.12|273.92|273.77|269
1700019600000|2023-11-15 03:40:00|274.12|273.87|274.07|273.92|274.12|273.92|273.97|273.82|196
1700019900000|2023-11-15 03:45:00|274.02|273.87|273.92|273.77|274.07|273.87|273.87|273.72|400
1700020200000|2023-11-15 03:50:00|273.97|273.82|274.17|273.97|274.27|274.07|273.92|273.77|247
1700020500000|2023-11-15 03:55:00|274.12|274.02|274.22|274.07|274.32|274.17|274.12|273.97|180
1700020800000|2023-11-15 04:00:00|274.17|274.02|274.17|274.02|274.22|274.07|274.02|273.87|158
1700021100000|2023-11-15 04:05:00|274.22|274.07|274.12|273.97|274.22|274.07|274.12|273.97|116
1700021400000|2023-11-15 04:10:00|274.17|274.02|274.12|273.97|274.22|274.07|274.07|273.87|141
1700021700000|2023-11-15 04:15:00|274.17|274.02|274.17|274.02|274.22|274.07|274.12|273.97|131
1700022000000|2023-11-15 04:20:00|274.12|273.97|274.22|274.07|274.22|274.07|274.12|273.97|133
1700022300000|2023-11-15 04:25:00|274.27|274.12|274.22|274.07|274.27|274.12|274.22|274.07|109
1700022600000|2023-11-15 04:30:00|274.27|274.12|274.27|274.12|274.27|274.12|274.27|274.12|55
1700022900000|2023-11-15 04:35:00|274.32|274.17|274.32|274.17|274.37|274.22|274.32|274.17|173
1700023200000|2023-11-15 04:40:00|274.27|274.12|274.22|274.07|274.37|274.22|274.22|274.07|156
1700023500000|2023-11-15 04:45:00|274.17|274.02|274.27|274.12|274.27|274.12|274.17|274.02|75
1700023800000|2023-11-15 04:50:00|274.32|274.17|274.22|274.07|274.37|274.22|274.22|274.07|148
1700024100000|2023-11-15 04:55:00|274.17|274.02|274.12|273.97|274.17|274.02|274.12|273.97|52
1700024400000|2023-11-15 05:00:00|274.07|273.92|274.22|274.07|274.27|274.12|274.07|273.92|384
1700024700000|2023-11-15 05:05:00|274.27|274.12|274.27|274.12|274.37|274.22|274.22|274.02|309
1700025000000|2023-11-15 05:10:00|274.32|274.17|274.22|274.07|274.32|274.17|274.22|274.07|229
1700025300000|2023-11-15 05:15:00|274.27|274.12|274.37|274.22|274.37|274.22|274.22|274.07|306
1700025600000|2023-11-15 05:20:00|274.42|274.27|274.42|274.27|274.42|274.27|274.37|274.22|212
1700025900000|2023-11-15 05:25:00|274.47|274.32|274.82|274.67|274.87|274.72|274.42|274.27|224
1700026200000|2023-11-15 05:30:00|274.77|274.62|275.07|274.92|275.17|274.97|274.77|274.57|245
1700026500000|2023-11-15 05:35:00|275.02|274.87|275.12|274.97|275.12|274.97|275.02|274.82|175
1700026800000|2023-11-15 05:40:00|275.07|274.92|275.12|274.97|275.12|274.97|274.97|274.82|174
1700027100000|2023-11-15 05:45:00|275.17|275.02|275.32|275.17|275.32|275.17|275.17|275.02|143
1700027400000|2023-11-15 05:50:00|275.37|275.22|275.37|275.22|275.52|275.37|275.32|275.17|233
1700027700000|2023-11-15 05:55:00|275.32|275.17|275.12|274.92|275.37|275.22|275.07|274.92|159
1700028000000|2023-11-15 06:00:00|275.07|274.87|275.12|274.97|275.17|275.02|274.87|274.72|153
1700028300000|2023-11-15 06:05:00|275.17|274.92|275.27|275.12|275.32|275.17|275.17|274.92|219
1700028600000|2023-11-15 06:10:00|275.32|275.17|275.17|275.02|275.32|275.17|275.12|274.97|186
1700028900000|2023-11-15 06:15:00|275.12|274.92|275.22|275.07|275.22|275.07|275.07|274.92|153
1700029200000|2023-11-15 06:20:00|275.17|275.02|275.17|275.02|275.17|275.02|275.12|274.97|160
1700029500000|2023-11-15 06:25:00|275.12|274.97|275.27|275.12|275.32|275.17|275.12|274.97|306
1700029800000|2023-11-15 06:30:00|275.32|275.17|275.42|275.27|275.47|275.32|275.27|275.12|195
1700030100000|2023-11-15 06:35:00|275.37|275.22|275.42|275.27|275.47|275.32|275.37|275.17|187
1700030400000|2023-11-15 06:40:00|275.37|275.22|275.32|275.17|275.42|275.27|275.27|275.12|262
1700030700000|2023-11-15 06:45:00|275.37|275.22|275.42|275.27|275.67|275.52|275.37|275.22|297
1700031000000|2023-11-15 06:50:00|275.37|275.22|275.47|275.32|275.52|275.37|275.32|275.17|313
1700031300000|2023-11-15 06:55:00|275.52|275.37|275.47|275.32|275.57|275.42|275.42|275.27|387
1700031600000|2023-11-15 07:00:00|275.42|275.27|275.27|275.12|275.47|275.32|275.27|275.07|249
1700031900000|2023-11-15 07:05:00|275.32|275.07|275.27|275.12|275.32|275.17|275.22|275.07|137
1700032200000|2023-11-15 07:10:00|275.32|275.17|275.27|275.12|275.37|275.22|275.27|275.07|233
1700032500000|2023-11-15 07:15:00|275.32|275.17|275.32|275.17|275.32|275.17|275.27|275.12|137
1700032800000|2023-11-15 07:20:00|275.37|275.22|275.32|275.17|275.42|275.27|275.32|275.17|151
1700033100000|2023-11-15 07:25:00|275.37|275.22|275.37|275.22|275.42|275.27|275.37|275.22|130
1700033400000|2023-11-15 07:30:00|275.42|275.27|275.42|275.27|275.47|275.32|275.37|275.22|258
1700033700000|2023-11-15 07:35:00|275.47|275.22|275.47|275.32|275.47|275.32|275.47|275.22|108
1700034000000|2023-11-15 07:40:00|275.42|275.27|275.47|275.32|275.47|275.32|275.42|275.27|185
1700034300000|2023-11-15 07:45:00|275.42|275.27|275.52|275.37|275.52|275.37|275.42|275.27|219
1700034600000|2023-11-15 07:50:00|275.57|275.42|275.57|275.42|275.57|275.42|275.52|275.37|184
1700034900000|2023-11-15 07:55:00|275.52|275.37|275.52|275.37|275.57|275.42|275.47|275.32|261
1700035200000|2023-11-15 08:00:00|275.57|275.42|275.57|275.42|275.67|275.52|275.52|275.37|416
1700035500000|2023-11-15 08:05:00|275.62|275.47|275.27|275.12|275.62|275.47|275.27|275.12|335
1700035800000|2023-11-15 08:10:00|275.22|275.07|275.37|275.22|275.37|275.22|275.22|275.07|295
1700036100000|2023-11-15 08:15:00|275.42|275.27|275.32|275.17|275.42|275.27|275.32|275.17|210
1700036400000|2023-11-15 08:20:00|275.37|275.22|275.12|274.97|275.37|275.22|275.07|274.92|270
1700036700000|2023-11-15 08:25:00|275.17|275.02|274.97|274.82|275.17|275.02|274.92|274.77|246
1700037000000|2023-11-15 08:30:00|274.92|274.77|274.87|274.72|274.97|274.82|274.77|274.62|458
1700037300000|2023-11-15 08:35:00|274.92|274.77|274.87|274.72|274.97|274.82|274.87|274.72|195
1700037600000|2023-11-15 08:40:00|274.82|274.67|274.87|274.72|274.87|274.72|274.77|274.62|270
1700037900000|2023-11-15 08:45:00|274.82|274.67|274.77|274.62|274.82|274.67|274.72|274.57|560
1700038200000|2023-11-15 08:50:00|274.82|274.67|274.82|274.67|274.87|274.72|274.77|274.62|442
1700038500000|2023-11-15 08:55:00|274.77|274.62|274.57|274.42|274.82|274.67|274.52|274.37|1506
1700038800000|2023-11-15 09:00:00|274.62|274.47|275.07|274.92|275.12|274.97|274.62|274.47|940
1700039100000|2023-11-15 09:05:00|275.02|274.87|274.97|274.82|275.02|274.87|274.82|274.67|811
1700039400000|2023-11-15 09:10:00|274.92|274.77|274.82|274.67|274.92|274.77|274.77|274.62|173
1700039700000|2023-11-15 09:15:00|274.87|274.72|274.67|274.47|274.87|274.72|274.62|274.47|128
1700040000000|2023-11-15 09:20:00|274.92|274.32|275.02|274.42|275.02|274.42|274.92|274.32|3
1700040300000|2023-11-15 09:25:00|274.92|274.32|274.92|274.32|274.92|274.32|274.92|274.32|22
1700041200000|2023-11-15 09:40:00|274.82|274.22|274.82|274.22|274.82|274.22|274.82|274.22|0
1700041800000|2023-11-15 09:50:00|274.52|274.27|274.47|274.27|274.67|274.42|274.42|274.22|61
1700042100000|2023-11-15 09:55:00|274.52|274.32|274.57|274.42|274.57|274.42|274.47|274.27|10
1700042400000|2023-11-15 10:00:00|274.52|274.37|274.57|274.37|274.57|274.42|274.52|274.32|10
1700042700000|2023-11-15 10:05:00|274.62|274.42|274.67|274.47|274.67|274.52|274.62|274.37|10
1700043000000|2023-11-15 10:10:00||274.52||274.52||274.52||274.47|4
1700043300000|2023-11-15 10:15:00|274.62|274.47|274.72|274.57|274.72|274.57|274.62|274.42|15
1700043600000|2023-11-15 10:20:00|274.67|274.52|274.62|274.47|274.67|274.57|274.62|274.47|9
1700043900000|2023-11-15 10:25:00|274.67|274.52|274.67|274.52|274.72|274.57|274.62|274.47|20
1700044200000|2023-11-15 10:30:00|274.72|274.47|274.72|274.57|274.72|274.57|274.67|274.47|17
1700044500000|2023-11-15 10:35:00|274.77|274.62|274.72|274.57|274.77|274.62|274.72|274.57|26
1700044800000|2023-11-15 10:40:00|274.67|274.52|274.67|274.52|274.72|274.57|274.67|274.52|3
1700045100000|2023-11-15 10:45:00|274.72|274.57|274.72|274.57|274.77|274.62|274.67|274.52|18
1700045400000|2023-11-15 10:50:00|274.77|274.62|274.77|274.62|274.77|274.62|274.72|274.57|7
1700045700000|2023-11-15 10:55:00|274.82|274.67|274.72|274.57|274.82|274.67|274.72|274.57|4
1700046000000|2023-11-15 11:00:00|274.67|274.52|274.67|274.52|274.72|274.57|274.67|274.47|6
1700046300000|2023-11-15 11:05:00|274.72|274.57|274.72|274.52|274.72|274.57|274.62|274.47|7
1700046600000|2023-11-15 11:10:00|274.67|274.57|274.62|274.42|274.67|274.57|274.62|274.42|17
1700046900000|2023-11-15 11:15:00|274.57|274.47|274.62|274.42|274.62|274.47|274.57|274.42|3
1700047200000|2023-11-15 11:20:00|274.67|274.47|274.62|274.47|274.67|274.52|274.62|274.42|5
1700047500000|2023-11-15 11:25:00|274.67|274.52|274.62|274.47|274.67|274.52|274.62|274.47|3
1700047800000|2023-11-15 11:30:00|274.67|274.42|274.62|274.42|274.67|274.52|274.57|274.42|108
1700048100000|2023-11-15 11:35:00|274.57|274.47|274.67|274.52|274.67|274.52|274.57|274.42|35
1700048400000|2023-11-15 11:40:00|274.62|274.47|274.62|274.47|274.62|274.52|274.57|274.42|29
1700048700000|2023-11-15 11:45:00|274.67|274.52|274.77|274.62|274.77|274.62|274.67|274.52|11
1700049000000|2023-11-15 11:50:00|274.82|274.67|274.92|274.77|274.92|274.77|274.82|274.67|8
1700049300000|2023-11-15 11:55:00|274.97|274.82|274.97|274.82|274.97|274.82|274.97|274.77|5
1700049600000|2023-11-15 12:00:00|274.92|274.77|274.97|274.82|274.97|274.82|274.92|274.77|22
1700049900000|2023-11-15 12:05:00|274.92|274.77|274.82|274.67|274.97|274.77|274.72|274.57|39
1700050200000|2023-11-15 12:10:00|274.87|274.62|274.87|274.72|274.87|274.72|274.87|274.62|14
1700050500000|2023-11-15 12:15:00|274.92|274.77|274.82|274.67|274.92|274.77|274.82|274.67|8
1700050800000|2023-11-15 12:20:00|274.77|274.62|274.62|274.47|274.82|274.67|274.62|274.47|10
1700051100000|2023-11-15 12:25:00|274.67|274.42|274.82|274.67|274.82|274.67|274.67|274.42|19
1700051400000|2023-11-15 12:30:00|274.87|274.62|274.72|274.57|274.87|274.67|274.72|274.57|16
1700051700000|2023-11-15 12:35:00|274.77|274.52|274.72|274.57|274.77|274.57|274.67|274.52|21
1700052000000|2023-11-15 12:40:00|274.67|274.52|274.72|274.57|274.72|274.57|274.62|274.47|17
1700052300000|2023-11-15 12:45:00|274.77|274.52|274.77|274.62|274.82|274.67|274.67|274.52|44
1700052600000|2023-11-15 12:50:00|274.72|274.57|274.72|274.57|274.72|274.62|274.67|274.52|17
1700052900000|2023-11-15 12:55:00|274.77|274.62|274.87|274.72|274.87|274.72|274.77|274.62|20
1700053200000|2023-11-15 13:00:00|274.92|274.77|274.87|274.72|274.97|274.82|274.87|274.72|35
1700053500000|2023-11-15 13:05:00|274.92|274.77|275.02|274.87|275.12|274.92|274.92|274.72|41
1700053800000|2023-11-15 13:10:00|275.07|274.82|275.12|274.97|275.12|274.97|274.97|274.82|54
1700054100000|2023-11-15 13:15:00|275.07|274.92|275.12|274.97|275.12|274.97|275.02|274.87|41
1700054400000|2023-11-15 13:20:00|275.07|274.92|275.02|274.87|275.07|274.92|275.02|274.87|57
1700054700000|2023-11-15 13:25:00|274.97|274.82|274.82|274.67|274.97|274.87|274.82|274.67|111
1700055000000|2023-11-15 13:30:00|275.02|274.72|274.37|274.17|275.32|275.02|274.32|274.17|212
1700055300000|2023-11-15 13:35:00|274.32|274.12|274.17|274.02|274.47|274.27|274.17|273.97|157
1700055600000|2023-11-15 13:40:00|274.22|274.07|273.77|273.62|274.22|274.07|273.77|273.62|215
1700055900000|2023-11-15 13:45:00|273.82|273.57|273.92|273.72|273.92|273.77|273.67|273.52|122
1700056200000|2023-11-15 13:50:00|273.97|273.77|274.17|274.02|274.17|274.02|273.97|273.72|106
1700056500000|2023-11-15 13:55:00|274.22|274.07|274.02|273.87|274.22|274.07|274.02|273.82|135
1700056800000|2023-11-15 14:00:00|273.97|273.82|273.82|273.62|274.02|273.87|273.77|273.62|130
1700057100000|2023-11-15 14:05:00|273.77|273.57|273.77|273.62|273.87|273.72|273.72|273.57|140
1700057400000|2023-11-15 14:10:00|273.72|273.57|273.57|273.42|273.72|273.57|273.57|273.42|135
1700057700000|2023-11-15 14:15:00|273.62|273.47|273.72|273.57|273.72|273.57|273.52|273.37|143
1700058000000|2023-11-15 14:20:00|273.67|273.52|273.57|273.42|273.67|273.52|273.52|273.37|120
1700058300000|2023-11-15 14:25:00|273.62|273.47|273.67|273.52|273.72|273.57|273.57|273.42|102
1700058600000|2023-11-15 14:30:00|273.72|273.57|274.67|274.52|274.72|274.57|273.72|273.57|484
1700058900000|2023-11-15 14:35:00|274.62|274.47|274.97|274.77|275.17|275.02|274.42|274.27|295
1700059200000|2023-11-15 14:40:00|275.02|274.82|275.07|274.87|275.17|274.97|274.72|274.52|250
1700059500000|2023-11-15 14:45:00|275.02|274.82|274.97|274.82|275.07|274.92|274.77|274.57|141
1700059800000|2023-11-15 14:50:00|275.02|274.77|274.72|274.52|275.02|274.82|274.62|274.47|230
1700060100000|2023-11-15 14:55:00|274.67|274.47|274.62|274.42|274.72|274.52|274.47|274.32|163
1700060400000|2023-11-15 15:00:00|274.57|274.47|274.72|274.57|274.82|274.67|274.37|274.22|103
1700060700000|2023-11-15 15:05:00|274.77|274.62|274.97|274.82|274.97|274.82|274.62|274.47|124
1700061000000|2023-11-15 15:10:00|274.92|274.77|275.22|275.07|275.27|275.07|274.92|274.77|117
1700061300000|2023-11-15 15:15:00|275.27|275.12|275.12|274.92|275.27|275.12|275.07|274.92|166
1700061600000|2023-11-15 15:20:00|275.17|274.97|275.22|275.07|275.22|275.07|275.07|274.92|116
1700061900000|2023-11-15 15:25:00|275.27|275.12|275.22|275.07|275.42|275.27|275.22|275.07|218
1700062200000|2023-11-15 15:30:00|275.27|275.12|275.37|275.17|275.57|275.42|275.22|275.07|160
1700062500000|2023-11-15 15:35:00|275.32|275.12|275.22|275.02|275.32|275.17|275.12|274.97|131
1700062800000|2023-11-15 15:40:00|275.27|275.07|275.07|274.92|275.32|275.17|275.07|274.92|120
1700063100000|2023-11-15 15:45:00|275.12|274.97|275.47|275.32|275.52|275.37|275.12|274.92|193
1700063400000|2023-11-15 15:50:00|275.52|275.27|275.22|275.07|275.52|275.27|275.22|275.02|109
1700063700000|2023-11-15 15:55:00|275.27|275.12|275.32|275.12|275.37|275.22|275.22|275.07|183
1700064000000|2023-11-15 16:00:00|275.37|275.17|275.32|275.17|275.42|275.27|275.32|275.17|71
1700064300000|2023-11-15 16:05:00|275.37|275.22|275.02|274.87|275.37|275.22|275.02|274.82|186
1700064600000|2023-11-15 16:10:00|275.07|274.92|274.97|274.82|275.07|274.92|274.92|274.77|123
1700064900000|2023-11-15 16:15:00|274.92|274.77|275.17|275.02|275.17|275.02|274.92|274.77|44
1700065200000|2023-11-15 16:20:00|275.12|274.97|275.32|275.12|275.37|275.17|274.97|274.82|53
1700065500000|2023-11-15 16:25:00|275.27|275.17|275.32|275.12|275.32|275.17|275.12|274.97|45
1700065800000|2023-11-15 16:30:00|275.27|275.17|275.22|275.02|275.32|275.17|275.12|274.97|67
1700066100000|2023-11-15 16:35:00|275.17|275.07|274.97|274.82|275.22|275.07|274.87|274.67|96
1700066400000|2023-11-15 16:40:00|274.92|274.77|274.52|274.37|274.97|274.77|274.52|274.37|82
1700066700000|2023-11-15 16:45:00|274.57|274.42|274.67|274.52|274.72|274.57|274.57|274.42|74
1700067000000|2023-11-15 16:50:00|274.62|274.47|274.57|274.42|274.72|274.57|274.42|274.27|59
1700067300000|2023-11-15 16:55:00|274.52|274.37|274.42|274.22|274.67|274.47|274.42|274.22|70
1700067600000|2023-11-15 17:00:00|274.37|274.27|274.37|274.22|274.42|274.27|274.32|274.17|71
1700067900000|2023-11-15 17:05:00|274.32|274.17|274.57|274.37|274.57|274.42|274.32|274.17|65
1700068200000|2023-11-15 17:10:00|274.52|274.42|274.57|274.37|274.57|274.42|274.37|274.22|24
1700068500000|2023-11-15 17:15:00|274.52|274.32|274.52|274.37|274.57|274.42|274.47|274.32|3
1700068800000|2023-11-15 17:20:00|274.57|274.32|274.67|274.47|274.67|274.52|274.47|274.32|10
1700069100000|2023-11-15 17:25:00|274.72|274.52|274.67|274.47|274.77|274.57|274.62|274.47|10
1700069400000|2023-11-15 17:30:00|274.62|274.42|274.67|274.47|274.67|274.47|274.52|274.32|4
1700069700000|2023-11-15 17:35:00|274.72|274.52|274.72|274.57|274.82|274.67|274.62|274.47|6
1700070000000|2023-11-15 17:40:00|274.67|274.52|274.67|274.47|274.67|274.52|274.52|274.37|7
1700070300000|2023-11-15 17:45:00|274.62|274.42|274.67|274.47|274.72|274.52|274.57|274.42|4
1700070600000|2023-11-15 17:50:00|274.62|274.52|274.77|274.57|274.77|274.62|274.62|274.52|8
1700070900000|2023-11-15 17:55:00|274.72|274.52|274.62|274.47|274.72|274.52|274.57|274.42|2
1700071200000|2023-11-15 18:00:00|274.57|274.42|274.42|274.22|274.67|274.47|274.32|274.17|46
1700071500000|2023-11-15 18:05:00|274.37|274.17|274.17|274.02|274.42|274.22|274.17|274.02|22
1700071800000|2023-11-15 18:10:00|274.22|274.07|274.02|273.82|274.27|274.12|273.97|273.82|46
1700072100000|2023-11-15 18:15:00|273.97|273.87|274.12|273.97|274.12|273.97|273.92|273.77|12
1700072400000|2023-11-15 18:20:00|274.17|273.92|274.32|274.17|274.32|274.17|274.17|273.92|5
1700072700000|2023-11-15 18:25:00|274.37|274.12|274.32|274.12|274.37|274.22|274.27|274.07|18
1700073000000|2023-11-15 18:30:00|274.27|274.17|274.37|274.22|274.37|274.22|274.27|274.07|11
1700073300000|2023-11-15 18:35:00|274.32|274.17|274.42|274.22|274.47|274.32|274.32|274.17|5
1700073600000|2023-11-15 18:40:00|274.37|274.17|274.22|274.07|274.42|274.27|274.22|274.07|17
1700073900000|2023-11-15 18:45:00|274.17|274.02|274.17|274.02|274.22|274.07|274.17|274.02|18
1700074200000|2023-11-15 18:50:00|274.22|274.07|274.27|274.07|274.32|274.17|274.17|274.02|16
1700074500000|2023-11-15 18:55:00|274.22|274.12|274.32|274.17|274.32|274.17|274.22|274.07|7
1700074800000|2023-11-15 19:00:00|274.37|274.12|274.47|274.27|274.52|274.32|274.37|274.12|6
1700075100000|2023-11-15 19:05:00|274.42|274.32|274.57|274.37|274.57|274.37|274.42|274.32|7
1700075400000|2023-11-15 19:10:00|274.52|274.32|274.37|274.22|274.52|274.32|274.32|274.17|34
1700075700000|2023-11-15 19:15:00|274.32|274.17|274.32|274.17|274.32|274.22|274.17|274.02|44
1700076000000|2023-11-15 19:20:00|274.27|274.12|274.32|274.17|274.32|274.17|274.17|274.02|19
1700076300000|2023-11-15 19:25:00|274.37|274.22|274.57|274.37|274.57|274.42|274.32|274.17|7
1700076600000|2023-11-15 19:30:00|274.52|274.42|274.62|274.42|274.67|274.47|274.52|274.37|11
1700076900000|2023-11-15 19:35:00|274.57|274.37|274.67|274.52|274.67|274.52|274.57|274.37|15
1700077200000|2023-11-15 19:40:00|274.62|274.47|274.62|274.42|274.67|274.52|274.57|274.42|4
1700077500000|2023-11-15 19:45:00|274.57|274.37|274.57|274.37|274.57|274.42|274.52|274.32|5
1700077800000|2023-11-15 19:50:00|274.52|274.42|274.52|274.37|274.57|274.42|274.47|274.32|6
1700078100000|2023-11-15 19:55:00|274.57|274.32|274.57|274.37|274.62|274.47|274.52|274.32|10
1700078400000|2023-11-15 20:00:00|274.52|274.42|274.57|274.37|274.67|274.47|274.52|274.32|1
1700078700000|2023-11-15 20:05:00|274.62|274.42|274.62|274.42|274.67|274.47|274.57|274.42|2
1700079000000|2023-11-15 20:10:00|274.67|274.47|274.72|274.52|274.72|274.57|274.57|274.42|14
1700079300000|2023-11-15 20:15:00|274.67|274.57|274.72|274.52|274.72|274.57|274.62|274.42|23
1700079600000|2023-11-15 20:20:00|274.67|274.47|274.52|274.37|274.67|274.52|274.52|274.37|8
1700079900000|2023-11-15 20:25:00|274.57|274.32|274.57|274.42|274.57|274.42|274.57|274.32|1
1700080200000|2023-11-15 20:30:00|274.62|274.47|274.67|274.52|274.67|274.52|274.62|274.42|4
1700080500000|2023-11-15 20:35:00|274.62|274.47|274.62|274.47|274.67|274.52|274.57|274.42|5
1700080800000|2023-11-15 20:40:00|274.57|274.42|274.57|274.42|274.57|274.47|274.57|274.42|7
1700081100000|2023-11-15 20:45:00|274.62|274.47|274.52|274.37|274.62|274.47|274.52|274.27|33
1700081400000|2023-11-15 20:50:00|274.57|274.32|274.57|274.37|274.62|274.47|274.52|274.32|82
1700081700000|2023-11-15 20:55:00|274.52|274.42|274.72|274.52|274.77|274.62|274.52|274.37|91
1700082000000|2023-11-15 21:00:00|274.82|274.57|274.82|274.42|274.82|274.57|274.67|274.37|7
1700082300000|2023-11-15 21:05:00|274.77|274.37|274.77|274.37|274.82|274.37|274.67|274.32|16
1700082600000|2023-11-15 21:10:00|274.72|274.22|274.82|274.22|274.82|274.22|274.72|274.22|1
1700084400000|2023-11-15 21:40:00|274.92|274.32|274.82|274.22|274.92|274.32|274.82|274.22|0
1700085300000|2023-11-15 21:55:00|274.92|274.32|274.92|274.32|274.92|274.32|274.82|274.22|0
1700085600000|2023-11-15 22:00:00|274.82|274.22|274.82|274.22|274.82|274.22|274.82|274.22|0
1700089500000|2023-11-15 23:05:00|274.92|274.32|274.82|274.22|274.92|274.32|274.82|274.22|0
1700089800000|2023-11-15 23:10:00|274.92|274.32|274.82|274.22|274.92|274.32|274.82|274.22|0
1700090100000|2023-11-15 23:15:00|274.92|274.32|274.92|274.32|274.92|274.32|274.82|274.22|0
1700091300000|2023-11-15 23:35:00|274.82|274.22|274.92|274.32|274.92|274.32|274.82|274.22|0
1700091600000|2023-11-15 23:40:00|274.82|274.22|274.92|274.32|274.92|274.32|274.82|274.22|0
1700092200000|2023-11-15 23:50:00|275.02|274.42|275.04|274.44|275.04|274.44|275.02|274.42|0
1700093100000|2023-11-16 00:05:00|275.14|274.54|275.14|274.54|275.14|274.54|275.04|274.44|0
1700093700000|2023-11-16 00:15:00|275.24|274.64|275.24|274.64|275.24|274.64|275.24|274.64|0
1700094000000|2023-11-16 00:20:00|275.14|274.54|274.94|274.34|275.14|274.54|274.94|274.34|0
1700094300000|2023-11-16 00:25:00|275.04|274.44|275.14|274.54|275.14|274.54|274.94|274.34|0
1700094600000|2023-11-16 00:30:00|275.19|274.64|275.69|275.54|275.74|275.54|274.89|274.64|605
1700094900000|2023-11-16 00:35:00|275.74|275.49|275.44|275.24|275.79|275.59|275.44|275.24|460
1700095200000|2023-11-16 00:40:00|275.49|275.29|275.59|275.44|275.74|275.59|275.44|275.24|416
1700095500000|2023-11-16 00:45:00|275.54|275.39|275.39|275.19|275.69|275.54|275.29|275.14|266
1700095800000|2023-11-16 00:50:00|275.34|275.14|275.39|275.24|275.44|275.24|275.19|274.99|141
1700096100000|2023-11-16 00:55:00|275.44|275.29|275.94|275.79|276.04|275.89|275.44|275.29|396
1700096400000|2023-11-16 01:00:00|275.74|275.59|274.54|274.39|275.79|275.64|274.34|274.14|897
1700096700000|2023-11-16 01:05:00|274.49|274.34|275.04|274.84|275.14|274.94|274.29|274.14|299
1700097000000|2023-11-16 01:10:00|274.99|274.89|274.39|274.24|275.04|274.89|274.24|274.09|316
1700097300000|2023-11-16 01:15:00|274.24|274.19|274.19|273.99|274.39|274.24|274.04|273.84|319
1700097600000|2023-11-16 01:20:00|274.24|274.04|273.79|273.64|274.39|274.24|273.64|273.49|453
1700097900000|2023-11-16 01:25:00|273.84|273.59|273.89|273.69|274.04|273.84|273.64|273.49|355
1700098200000|2023-11-16 01:30:00|273.79|273.64|273.59|273.44|274.14|273.99|273.54|273.39|673
1700098500000|2023-11-16 01:35:00|273.64|273.49|273.59|273.44|273.94|273.79|273.54|273.39|270
1700098800000|2023-11-16 01:40:00|273.64|273.54|273.59|273.44|273.84|273.69|273.54|273.39|412
1700099100000|2023-11-16 01:45:00|273.54|273.39|273.24|273.09|273.59|273.44|273.09|272.94|405
1700099400000|2023-11-16 01:50:00|273.19|273.04|273.54|273.39|273.54|273.39|273.09|272.94|376
1700099700000|2023-11-16 01:55:00|273.49|273.34|273.49|273.34|273.69|273.54|273.39|273.24|281
1700100000000|2023-11-16 02:00:00|273.44|273.29|273.24|273.09|273.49|273.34|272.94|272.79|504
1700100300000|2023-11-16 02:05:00|273.19|273.04|273.29|273.14|273.54|273.34|273.04|272.89|621
1700100600000|2023-11-16 02:10:00|273.24|273.09|273.39|273.24|273.49|273.34|273.14|272.99|405
1700100900000|2023-11-16 02:15:00|273.44|273.29|273.54|273.39|273.64|273.49|273.44|273.29|443
1700101200000|2023-11-16 02:20:00|273.59|273.34|273.94|273.74|273.94|273.74|273.54|273.34|436
1700101500000|2023-11-16 02:25:00|273.89|273.79|274.04|273.89|274.14|273.94|273.79|273.64|299
1700101800000|2023-11-16 02:30:00|273.99|273.84|274.14|273.99|274.14|273.99|273.89|273.74|297
1700102100000|2023-11-16 02:35:00|274.09|273.94|274.09|273.89|274.14|273.94|273.69|273.54|324
1700102400000|2023-11-16 02:40:00|274.04|273.94|274.49|274.34|274.54|274.39|274.04|273.94|268
1700102700000|2023-11-16 02:45:00|274.54|274.39|274.44|274.29|274.59|274.44|274.39|274.19|222
1700103000000|2023-11-16 02:50:00|274.39|274.24|274.64|274.49|274.64|274.49|274.39|274.24|203
1700103300000|2023-11-16 02:55:00|274.69|274.54|274.94|274.79|274.94|274.79|274.64|274.49|218
1700103600000|2023-11-16 03:00:00|274.99|274.84|275.04|274.84|275.04|274.89|274.74|274.59|412
1700103900000|2023-11-16 03:05:00|274.99|274.79|275.14|274.99|275.14|274.99|274.89|274.69|430
1700104200000|2023-11-16 03:10:00|275.09|274.94|275.29|275.14|275.34|275.19|275.09|274.94|460
1700104500000|2023-11-16 03:15:00|275.34|275.19|275.44|275.29|275.44|275.29|275.19|275.04|384
1700104800000|2023-11-16 03:20:00|275.49|275.24|275.64|275.49|275.69|275.54|275.49|275.24|670
1700105100000|2023-11-16 03:25:00|275.59|275.44|275.69|275.54|275.69|275.54|275.54|275.39|343
1700105400000|2023-11-16 03:30:00|275.64|275.49|275.64|275.49|275.64|275.49|275.44|275.29|419
1700105700000|2023-11-16 03:35:00|275.69|275.54|275.64|275.49|275.79|275.64|275.64|275.49|406
1700106000000|2023-11-16 03:40:00|275.59|275.44|275.74|275.59|275.74|275.59|275.59|275.44|265
1700106300000|2023-11-16 03:45:00|275.69|275.49|275.84|275.69|275.94|275.79|275.59|275.44|330
1700106600000|2023-11-16 03:50:00|275.79|275.64|276.04|275.89|276.04|275.89|275.79|275.64|239
1700106900000|2023-11-16 03:55:00|275.99|275.84|275.84|275.69|275.99|275.84|275.79|275.64|279
1700107200000|2023-11-16 04:00:00|275.79|275.64|275.84|275.69|275.84|275.69|275.59|275.44|136
1700107500000|2023-11-16 04:05:00|275.79|275.64|275.94|275.79|275.99|275.84|275.79|275.64|124
1700107800000|2023-11-16 04:10:00|275.99|275.84|275.89|275.74|275.99|275.84|275.79|275.64|114
1700108100000|2023-11-16 04:15:00|275.94|275.79|275.89|275.74|275.99|275.84|275.89|275.74|131
1700108400000|2023-11-16 04:20:00|275.94|275.79|275.89|275.74|275.99|275.79|275.89|275.74|96
1700108700000|2023-11-16 04:25:00|275.94|275.79|275.74|275.59|275.94|275.79|275.74|275.59|102
1700109000000|2023-11-16 04:30:00|275.79|275.64|275.69|275.54|275.79|275.64|275.64|275.49|61
1700109300000|2023-11-16 04:35:00|275.64|275.49|275.74|275.59|275.74|275.59|275.64|275.49|106
1700109600000|2023-11-16 04:40:00|275.79|275.64|275.69|275.54|275.79|275.64|275.64|275.49|134
1700109900000|2023-11-16 04:45:00|275.74|275.59|275.69|275.54|275.74|275.59|275.69|275.54|61
1700110200000|2023-11-16 04:50:00|275.74|275.59|275.79|275.64|275.79|275.64|275.69|275.54|134
1700110500000|2023-11-16 04:55:00|275.84|275.69|275.74|275.59|275.84|275.69|275.74|275.59|112
1700110800000|2023-11-16 05:00:00|275.84|275.69|275.49|275.34|275.89|275.74|275.44|275.29|490
1700111100000|2023-11-16 05:05:00|275.44|275.24|275.54|275.39|275.59|275.44|275.34|275.14|286
1700111400000|2023-11-16 05:10:00|275.59|275.44|275.94|275.79|275.94|275.79|275.59|275.39|330
1700111700000|2023-11-16 05:15:00|275.99|275.84|276.59|276.44|276.59|276.44|275.99|275.84|573
1700112000000|2023-11-16 05:20:00|276.54|276.39|276.64|276.49|276.64|276.49|276.34|276.19|347
1700112300000|2023-11-16 05:25:00|276.69|276.54|276.64|276.49|276.74|276.59|276.54|276.39|340
1700112600000|2023-11-16 05:30:00|276.69|276.54|276.84|276.69|276.84|276.69|276.59|276.44|306
1700112900000|2023-11-16 05:35:00|276.79|276.64|276.79|276.64|276.84|276.69|276.69|276.54|340
1700113200000|2023-11-16 05:40:00|276.74|276.59|276.59|276.44|276.74|276.59|276.49|276.34|381
1700113500000|2023-11-16 05:45:00|276.64|276.49|276.79|276.64|276.84|276.69|276.59|276.44|300
1700113800000|2023-11-16 05:50:00|276.84|276.69|276.64|276.49|276.84|276.69|276.59|276.44|321
1700114100000|2023-11-16 05:55:00|276.69|276.54|276.74|276.59|276.79|276.64|276.59|276.44|322
1700114400000|2023-11-16 06:00:00|276.69|276.54|276.69|276.54|276.74|276.59|276.59|276.44|329
1700114700000|2023-11-16 06:05:00|276.74|276.59|276.79|276.64|276.89|276.74|276.69|276.54|414
1700115000000|2023-11-16 06:10:00|276.84|276.69|276.54|276.39|276.89|276.74|276.54|276.39|296
1700115300000|2023-11-16 06:15:00|276.59|276.44|276.49|276.34|276.64|276.44|276.44|276.29|381
1700115600000|2023-11-16 06:20:00|276.54|276.39|276.69|276.54|276.69|276.54|276.49|276.34|194
1700115900000|2023-11-16 06:25:00|276.64|276.49|276.39|276.24|276.64|276.49|276.39|276.24|215
1700116200000|2023-11-16 06:30:00|276.34|276.19|276.29|276.14|276.34|276.19|276.24|276.09|247
1700116500000|2023-11-16 06:35:00|276.34|276.19|276.44|276.29|276.44|276.29|276.34|276.19|172
1700116800000|2023-11-16 06:40:00|276.39|276.24|276.44|276.29|276.44|276.29|276.39|276.24|220
1700117100000|2023-11-16 06:45:00|276.49|276.34|276.49|276.34|276.49|276.34|276.39|276.24|282
1700117400000|2023-11-16 06:50:00|276.54|276.39|276.64|276.49|276.64|276.49|276.54|276.39|185
1700117700000|2023-11-16 06:55:00|276.59|276.44|276.49|276.34|276.59|276.44|276.39|276.24|456
1700118000000|2023-11-16 07:00:00|276.44|276.29|276.59|276.44|276.64|276.49|276.44|276.29|360
1700118300000|2023-11-16 07:05:00|276.64|276.49|276.64|276.49|276.64|276.49|276.54|276.39|189
1700118600000|2023-11-16 07:10:00|276.59|276.44|276.64|276.49|276.69|276.54|276.59|276.44|279
1700118900000|2023-11-16 07:15:00|276.69|276.54|276.74|276.59|276.79|276.64|276.69|276.54|308
1700119200000|2023-11-16 07:20:00|276.69|276.54|276.74|276.59|276.79|276.64|276.69|276.54|244
1700119500000|2023-11-16 07:25:00|276.69|276.54|276.64|276.49|276.69|276.54|276.64|276.49|203
1700119800000|2023-11-16 07:30:00|276.59|276.44|276.59|276.44|276.64|276.49|276.49|276.34|392
1700120100000|2023-11-16 07:35:00|276.64|276.49|276.64|276.49|276.64|276.49|276.59|276.44|170
1700120400000|2023-11-16 07:40:00|276.69|276.54|276.89|276.74|276.89|276.74|276.69|276.54|723
1700120700000|2023-11-16 07:45:00|276.84|276.69|276.69|276.54|276.84|276.69|276.69|276.54|331
1700121000000|2023-11-16 07:50:00|276.64|276.49|276.64|276.49|276.74|276.59|276.64|276.49|196
1700121300000|2023-11-16 07:55:00|276.59|276.44|276.54|276.39|276.64|276.49|276.44|276.29|222
1700121600000|2023-11-16 08:00:00|276.49|276.34|276.74|276.59|276.74|276.59|276.49|276.34|254
1700121900000|2023-11-16 08:05:00|276.69|276.54|276.59|276.44|276.74|276.59|276.54|276.39|254
1700122200000|2023-11-16 08:10:00|276.54|276.39|276.64|276.49|276.69|276.54|276.54|276.39|217
1700122500000|2023-11-16 08:15:00|276.69|276.54|276.79|276.64|276.84|276.69|276.69|276.54|363
1700122800000|2023-11-16 08:20:00|276.84|276.69|276.84|276.69|276.84|276.69|276.79|276.64|312
1700123100000|2023-11-16 08:25:00|276.89|276.74|276.84|276.69|276.94|276.79|276.84|276.69|424
1700123400000|2023-11-16 08:30:00|276.89|276.74|277.04|276.89|277.04|276.89|276.89|276.74|285
1700123700000|2023-11-16 08:35:00|277.09|276.94|277.14|276.99|277.19|277.04|277.09|276.94|524
1700124000000|2023-11-16 08:40:00|277.09|276.94|276.99|276.84|277.09|276.99|276.94|276.79|347
1700124300000|2023-11-16 08:45:00|276.94|276.79|277.04|276.89|277.09|276.94|276.94|276.79|391
1700124600000|2023-11-16 08:50:00|277.09|276.94|277.14|276.99|277.19|277.04|277.09|276.89|513
1700124900000|2023-11-16 08:55:00|277.09|276.94|276.89|276.74|277.09|276.94|276.89|276.74|670
1700125200000|2023-11-16 09:00:00|276.47|276.32|276.37|276.22|276.62|276.47|276.17|276.02|678
1700125500000|2023-11-16 09:05:00|276.32|276.17|276.17|275.97|276.37|276.22|276.02|275.82|321
1700125800000|2023-11-16 09:10:00|276.12|275.92|276.12|275.92|276.12|275.97|276.07|275.92|31
1700126100000|2023-11-16 09:15:00|276.17|275.97|276.52|276.12|276.52|276.32|276.17|275.97|180
1700126400000|2023-11-16 09:20:00|276.67|276.07|276.67|276.07|276.77|276.17|276.67|276.07|0
1700126700000|2023-11-16 09:25:00|276.57|275.97|276.57|275.97|276.67|276.07|276.57|275.97|7
1700127000000|2023-11-16 09:30:00|276.47|275.87|276.47|275.87|276.57|275.97|276.47|275.87|0
1700127300000|2023-11-16 09:35:00|276.57|275.97|276.47|275.87|276.57|275.97|276.47|275.87|0
1700128200000|2023-11-16 09:50:00|276.57|276.07|276.22|276.07|276.57|276.27|276.22|276.07|80
1700128500000|2023-11-16 09:55:00|276.17|276.02|276.27|276.07|276.27|276.07|276.17|275.97|6
1700128800000|2023-11-16 10:00:00|276.22|276.12|276.32|276.12|276.32|276.17|276.22|276.02|20
1700129100000|2023-11-16 10:05:00|276.27|276.07|276.22|276.07|276.27|276.12|276.22|276.07|5
1700129400000|2023-11-16 10:10:00|276.17|276.02|276.22|276.02|276.22|276.07|276.17|276.02|8
1700129700000|2023-11-16 10:15:00|276.27|276.07|276.32|276.12|276.32|276.17|276.22|276.02|17
1700130000000|2023-11-16 10:20:00|276.27|276.17|276.42|276.27|276.42|276.27|276.27|276.12|9
1700130300000|2023-11-16 10:25:00|276.47|276.22|276.47|276.27|276.47|276.27|276.42|276.22|4
1700130600000|2023-11-16 10:30:00|276.42|276.22|276.42|276.22|276.47|276.32|276.42|276.22|5
1700130900000|2023-11-16 10:35:00|276.37|276.17|276.32|276.12|276.42|276.17|276.32|276.12|6
1700131200000|2023-11-16 10:40:00|276.27|276.07|276.17|276.02|276.32|276.07|276.17|276.02|19
1700131500000|2023-11-16 10:45:00|276.22|276.07|276.22|276.02|276.27|276.07|276.17|276.02|11
1700131800000|2023-11-16 10:50:00|276.27|276.07|276.27|276.07|276.27|276.07|276.22|276.02|7
1700132100000|2023-11-16 10:55:00|276.22|276.02|276.22|276.02|276.27|276.07|276.17|275.97|10
1700132400000|2023-11-16 11:00:00|276.27|276.07|276.32|276.17|276.37|276.17|276.22|276.02|14
1700132700000|2023-11-16 11:05:00|276.27|276.12|276.37|276.22|276.37|276.22|276.27|276.12|23
1700133000000|2023-11-16 11:10:00|276.32|276.17|276.37|276.22|276.37|276.22|276.32|276.17|10
1700133300000|2023-11-16 11:15:00|276.42|276.27|276.42|276.22|276.42|276.27|276.37|276.22|9
1700133600000|2023-11-16 11:20:00|276.37|276.27|276.42|276.27|276.42|276.27|276.37|276.22|4
1700133900000|2023-11-16 11:25:00|276.47|276.32|276.47|276.27|276.47|276.32|276.42|276.27|15
1700134200000|2023-11-16 11:30:00|276.42|276.32|276.42|276.22|276.47|276.32|276.37|276.22|5
1700134500000|2023-11-16 11:35:00|276.37|276.27|276.42|276.22|276.42|276.27|276.37|276.22|9
1700134800000|2023-11-16 11:40:00|276.37|276.27|276.17|276.02|276.37|276.27|276.17|275.97|43
1700135100000|2023-11-16 11:45:00|276.22|276.07|276.27|276.12|276.27|276.12|276.22|276.07|21
1700135400000|2023-11-16 11:50:00|276.22|276.07|276.17|276.02|276.27|276.07|276.12|275.97|25
1700135700000|2023-11-16 11:55:00|276.12|275.97|276.22|276.07|276.27|276.07|276.12|275.97|3
1700136000000|2023-11-16 12:00:00|276.17|276.02|275.97|275.82|276.22|276.07|275.97|275.82|19
1700136300000|2023-11-16 12:05:00|276.02|275.87|275.62|275.42|276.02|275.87|275.62|275.42|99
1700136600000|2023-11-16 12:10:00|275.57|275.37|275.62|275.42|275.67|275.52|275.47|275.32|67
1700136900000|2023-11-16 12:15:00|275.57|275.47|275.52|275.37|275.67|275.47|275.52|275.37|52
1700137200000|2023-11-16 12:20:00|275.57|275.42|275.47|275.32|275.57|275.42|275.42|275.27|75
1700137500000|2023-11-16 12:25:00|275.52|275.37|275.42|275.27|275.52|275.37|275.42|275.27|51
1700137800000|2023-11-16 12:30:00|275.37|275.22|275.37|275.22|275.52|275.37|275.37|275.22|115
1700138100000|2023-11-16 12:35:00|275.42|275.27|275.27|275.12|275.42|275.27|275.27|275.12|35
1700138400000|2023-11-16 12:40:00|275.32|275.17|275.27|275.12|275.32|275.17|275.22|275.07|66
1700138700000|2023-11-16 12:45:00|275.32|275.17|275.52|275.32|275.52|275.37|275.32|275.12|51
1700139000000|2023-11-16 12:50:00|275.47|275.37|275.52|275.32|275.57|275.42|275.47|275.32|14
1700139300000|2023-11-16 12:55:00|275.47|275.27|275.47|275.32|275.52|275.32|275.42|275.27|9
1700139600000|2023-11-16 13:00:00|275.52|275.37|275.67|275.47|275.67|275.52|275.47|275.32|5
1700139900000|2023-11-16 13:05:00|275.62|275.52|275.72|275.57|275.82|275.67|275.62|275.42|35
1700140200000|2023-11-16 13:10:00|275.77|275.52|275.52|275.37|275.77|275.57|275.52|275.32|55
1700140500000|2023-11-16 13:15:00|275.57|275.42|275.52|275.37|275.57|275.42|275.47|275.32|27
1700140800000|2023-11-16 13:20:00|275.57|275.42|275.72|275.57|275.77|275.62|275.57|275.42|52
1700141100000|2023-11-16 13:25:00|275.67|275.52|275.67|275.47|275.72|275.57|275.57|275.42|17
1700141400000|2023-11-16 13:30:00|275.77|275.52|275.87|275.67|275.92|275.77|275.72|275.52|60
1700141700000|2023-11-16 13:35:00|275.92|275.72|275.97|275.77|275.97|275.77|275.77|275.62|33
1700142000000|2023-11-16 13:40:00|275.92|275.72|275.82|275.67|276.02|275.87|275.82|275.62|27
1700142300000|2023-11-16 13:45:00|275.87|275.72|276.07|275.87|276.07|275.92|275.87|275.67|41
1700142600000|2023-11-16 13:50:00|276.02|275.82|275.92|275.77|276.07|275.87|275.87|275.72|25
1700142900000|2023-11-16 13:55:00|275.97|275.82|276.12|275.97|276.12|275.97|275.92|275.77|27
1700143200000|2023-11-16 14:00:00|276.07|275.92|275.97|275.82|276.12|275.97|275.97|275.82|44
1700143500000|2023-11-16 14:05:00|276.02|275.87|275.87|275.72|276.02|275.87|275.82|275.62|38
1700143800000|2023-11-16 14:10:00|275.92|275.77|275.82|275.57|276.02|275.82|275.82|275.57|78
1700144100000|2023-11-16 14:15:00|275.87|275.62|275.77|275.57|276.02|275.87|275.77|275.57|71
1700144400000|2023-11-16 14:20:00|275.82|275.62|275.62|275.42|275.82|275.67|275.57|275.42|68
1700144700000|2023-11-16 14:25:00|275.57|275.37|275.42|275.22|275.67|275.47|275.42|275.22|89
1700145000000|2023-11-16 14:30:00|275.37|275.17|275.22|275.02|275.42|275.27|274.97|274.72|145
1700145300000|2023-11-16 14:35:00|275.17|274.97|275.32|275.17|275.42|275.22|275.02|274.82|55
1700145600000|2023-11-16 14:40:00|275.27|275.12|275.47|275.27|275.52|275.32|275.17|275.02|107
1700145900000|2023-11-16 14:45:00|275.42|275.32|275.87|275.67|276.02|275.87|275.42|275.22|107
1700146200000|2023-11-16 14:50:00|275.82|275.72|275.57|275.37|275.82|275.72|275.57|275.37|42
1700146500000|2023-11-16 14:55:00|275.62|275.42|275.57|275.42|275.67|275.42|275.57|275.32|28
1700146800000|2023-11-16 15:00:00|275.62|275.47|275.77|275.62|275.87|275.72|275.57|275.42|105
1700147100000|2023-11-16 15:05:00|275.82|275.67|275.72|275.57|276.07|275.87|275.67|275.52|80
1700147400000|2023-11-16 15:10:00|275.77|275.52|275.37|275.22|275.77|275.57|275.37|275.17|70
1700147700000|2023-11-16 15:15:00|275.32|275.17|275.22|275.02|275.42|275.22|275.17|274.97|44
1700148000000|2023-11-16 15:20:00|275.17|275.07|275.57|275.42|275.57|275.42|275.17|274.97|43
1700148300000|2023-11-16 15:25:00|275.52|275.37|275.42|275.22|275.52|275.42|275.37|275.17|56
1700148600000|2023-11-16 15:30:00|275.47|275.27|275.37|275.22|275.72|275.52|275.37|275.22|68
1700148900000|2023-11-16 15:35:00|275.32|275.17|275.22|275.07|275.42|275.22|275.17|274.97|93
1700149200000|2023-11-16 15:40:00|275.17|275.02|274.97|274.77|275.27|275.12|274.87|274.72|97
1700149500000|2023-11-16 15:45:00|274.92|274.82|275.07|274.87|275.07|274.87|274.87|274.67|69
1700149800000|2023-11-16 15:50:00|275.12|274.92|274.82|274.67|275.12|274.92|274.82|274.62|42
1700150100000|2023-11-16 15:55:00|274.87|274.72|275.07|274.87|275.12|274.87|274.72|274.47|286
1700150400000|2023-11-16 16:00:00|275.02|274.82|275.12|274.92|275.17|275.02|274.87|274.72|48
1700150700000|2023-11-16 16:05:00|275.07|274.87|275.12|274.92|275.32|275.12|275.02|274.82|49
1700151000000|2023-11-16 16:10:00|275.17|274.97|275.17|275.02|275.22|275.07|274.97|274.82|84
1700151300000|2023-11-16 16:15:00|275.12|274.97|274.97|274.77|275.22|275.02|274.92|274.72|98
1700151600000|2023-11-16 16:20:00|275.02|274.82|274.72|274.57|275.02|274.87|274.72|274.57|144
1700151900000|2023-11-16 16:25:00|274.77|274.62|274.62|274.47|274.77|274.62|274.57|274.42|129
1700152200000|2023-11-16 16:30:00|274.57|274.42|274.82|274.67|274.82|274.67|274.57|274.42|53
1700152500000|2023-11-16 16:35:00|274.87|274.72|274.77|274.62|274.87|274.72|274.77|274.62|61
1700152800000|2023-11-16 16:40:00|274.82|274.67|274.67|274.52|274.82|274.67|274.62|274.47|46
1700153100000|2023-11-16 16:45:00|274.72|274.57|274.67|274.52|274.72|274.57|274.57|274.42|94
1700153400000|2023-11-16 16:50:00|274.72|274.47|274.57|274.42|274.72|274.57|274.52|274.37|80
1700153700000|2023-11-16 16:55:00|274.62|274.47|274.82|274.67|274.87|274.72|274.57|274.42|49
1700154000000|2023-11-16 17:00:00|274.87|274.72|274.87|274.72|274.92|274.77|274.82|274.62|40
1700154300000|2023-11-16 17:05:00|274.92|274.77|275.12|274.92|275.12|274.97|274.87|274.72|31
1700154600000|2023-11-16 17:10:00|275.17|274.97|275.07|274.87|275.22|275.02|275.02|274.87|28
1700154900000|2023-11-16 17:15:00|275.02|274.92|275.12|274.97|275.22|275.02|275.02|274.87|7
1700155200000|2023-11-16 17:20:00|275.17|275.02|275.07|274.92|275.22|275.02|275.07|274.92|20
1700155500000|2023-11-16 17:25:00|275.02|274.87|275.22|275.02|275.22|275.07|275.02|274.87|28
1700155800000|2023-11-16 17:30:00|275.17|274.97|275.12|274.97|275.22|275.02|275.12|274.97|23
1700156100000|2023-11-16 17:35:00|275.17|275.02|275.27|275.12|275.27|275.12|275.12|274.97|33
1700156400000|2023-11-16 17:40:00|275.22|275.07|275.37|275.17|275.42|275.27|275.22|275.07|33
1700156700000|2023-11-16 17:45:00|275.32|275.22|275.27|275.12|275.37|275.22|275.27|275.12|14
1700157000000|2023-11-16 17:50:00|275.32|275.17|275.17|274.97|275.32|275.17|275.12|274.97|44
1700157300000|2023-11-16 17:55:00|275.22|275.02|275.22|275.02|275.22|275.07|275.17|274.97|8
1700157600000|2023-11-16 18:00:00|275.17|275.07|275.22|275.02|275.27|275.12|275.17|275.02|9
1700157900000|2023-11-16 18:05:00|275.17|274.97|275.07|274.87|275.22|275.07|275.07|274.87|11
1700158200000|2023-11-16 18:10:00|275.12|274.92|275.12|274.97|275.12|274.97|275.02|274.87|24
1700158500000|2023-11-16 18:15:00|275.07|274.92|275.07|274.92|275.17|275.02|275.07|274.87|5
1700158800000|2023-11-16 18:20:00|275.02|274.87|275.02|274.87|275.07|274.92|274.92|274.72|35
1700159100000|2023-11-16 18:25:00|275.07|274.92|275.12|274.92|275.22|275.07|275.07|274.87|18
1700159400000|2023-11-16 18:30:00|275.17|274.97|275.12|274.97|275.17|275.02|275.07|274.87|54
1700159700000|2023-11-16 18:35:00|275.17|275.02|275.17|274.97|275.32|275.12|275.12|274.92|52
1700160000000|2023-11-16 18:40:00|275.12|274.92|275.12|274.92|275.17|275.02|275.07|274.87|20
1700160300000|2023-11-16 18:45:00|275.07|274.87|275.02|274.87|275.12|274.97|274.97|274.82|31
1700160600000|2023-11-16 18:50:00|275.07|274.82|275.07|274.92|275.12|274.97|275.07|274.82|4
1700160900000|2023-11-16 18:55:00|275.12|274.87|275.12|274.92|275.12|274.97|275.07|274.87|9
1700161200000|2023-11-16 19:00:00|275.07|274.97|275.17|275.02|275.17|275.02|275.07|274.92|4
1700161500000|2023-11-16 19:05:00|275.12|274.97|275.17|275.02|275.22|275.02|275.12|274.92|2
1700161800000|2023-11-16 19:10:00|275.22|275.07|275.22|275.07|275.27|275.12|275.17|275.02|9
1700162100000|2023-11-16 19:15:00|275.27|275.12|275.32|275.17|275.32|275.17|275.22|275.07|8
1700162400000|2023-11-16 19:20:00|275.27|275.12|275.32|275.17|275.37|275.22|275.27|275.12|24
1700162700000|2023-11-16 19:25:00|275.27|275.07|275.27|275.12|275.27|275.12|275.22|275.02|5
1700163000000|2023-11-16 19:30:00|275.22|275.07|275.32|275.17|275.42|275.27|275.22|275.07|33
1700163300000|2023-11-16 19:35:00|275.37|275.12|275.47|275.27|275.47|275.32|275.32|275.12|23
1700163600000|2023-11-16 19:40:00|275.42|275.32|275.52|275.37|275.52|275.37|275.42|275.27|11
1700163900000|2023-11-16 19:45:00|275.57|275.42|275.52|275.37|275.57|275.42|275.47|275.32|9
1700164200000|2023-11-16 19:50:00|275.57|275.42|275.37|275.17|275.57|275.42|275.37|275.17|31
1700164500000|2023-11-16 19:55:00|275.42|275.22|275.42|275.27|275.47|275.27|275.37|275.17|10
1700164800000|2023-11-16 20:00:00|275.37|275.22|275.42|275.22|275.47|275.27|275.37|275.22|18
1700165100000|2023-11-16 20:05:00|275.37|275.17|275.37|275.22|275.42|275.27|275.32|275.17|7
1700165400000|2023-11-16 20:10:00|275.42|275.27|275.42|275.27|275.47|275.27|275.37|275.22|12
1700165700000|2023-11-16 20:15:00|275.37|275.22|275.42|275.27|275.47|275.32|275.37|275.22|5
1700166000000|2023-11-16 20:20:00|275.47|275.32|275.42|275.22|275.47|275.32|275.37|275.22|10
1700166300000|2023-11-16 20:25:00|275.47|275.27|275.47|275.27|275.47|275.32|275.37|275.22|1
1700166600000|2023-11-16 20:30:00|275.42|275.22|275.37|275.17|275.42|275.22|275.32|275.17|4
1700166900000|2023-11-16 20:35:00|275.42|275.22|275.37|275.22|275.47|275.27|275.32|275.17|3
1700167200000|2023-11-16 20:40:00|275.47|275.27|275.52|275.07|275.52|275.32|275.42|275.07|13
1700167500000|2023-11-16 20:45:00|275.47|275.02|275.52|275.22|275.62|275.37|275.37|275.02|5
1700167800000|2023-11-16 20:50:00|275.47|275.27|275.52|275.27|275.52|275.27|275.42|275.22|1
1700168100000|2023-11-16 20:55:00|275.47|275.32|275.42|275.22|275.47|275.32|275.22|274.97|32
1700168400000|2023-11-16 21:00:00|275.47|275.27|275.37|275.17|275.47|275.27|275.32|275.17|1
1700168700000|2023-11-16 21:05:00|275.32|275.12|275.27|275.07|275.32|275.12|275.22|275.07|3
1700169000000|2023-11-16 21:10:00|275.47|274.87|275.47|274.87|275.47|274.87|275.47|274.87|1
1700169600000|2023-11-16 21:20:00|275.57|274.97|275.57|274.97|275.57|274.97|275.57|274.97|0
1700170800000|2023-11-16 21:40:00|275.67|275.07|275.67|275.07|275.67|275.07|275.67|275.07|0
1700171400000|2023-11-16 21:50:00|275.77|275.17|275.67|275.07|275.77|275.17|275.67|275.07|0
1700171700000|2023-11-16 21:55:00|275.77|275.17|275.67|275.07|275.77|275.17|275.67|275.07|0
1700175000000|2023-11-16 22:50:00|275.69|275.09|275.69|275.09|275.69|275.09|275.69|275.09|0
1700175600000|2023-11-16 23:00:00|275.59|274.99|275.59|274.99|275.59|274.99|275.59|274.99|0
1700176200000|2023-11-16 23:10:00|275.49|274.89|275.59|274.99|275.59|274.99|275.49|274.89|0
1700176500000|2023-11-16 23:15:00|275.49|274.89|275.59|274.99|275.59|274.99|275.49|274.89|0
1700178600000|2023-11-16 23:50:00|275.49|274.89|275.59|274.99|275.59|274.99|275.49|274.89|0
1700178900000|2023-11-16 23:55:00|275.49|274.89|275.49|274.89|275.59|274.99|275.49|274.89|0
1700180400000|2023-11-17 00:20:00|275.39|274.79|275.39|274.79|275.39|274.79|275.39|274.79|0
1700180700000|2023-11-17 00:25:00|275.49|274.89|275.49|274.89|275.49|274.89|275.39|274.79|0
1700181000000|2023-11-17 00:30:00|275.14|274.79|274.59|274.39|275.14|274.79|274.44|274.24|389
1700181300000|2023-11-17 00:35:00|274.69|274.44|274.49|274.34|274.69|274.49|274.39|274.24|322
1700181600000|2023-11-17 00:40:00|274.54|274.29|274.69|274.54|274.84|274.69|274.49|274.29|232
1700181900000|2023-11-17 00:45:00|274.74|274.59|274.89|274.74|274.94|274.74|274.54|274.39|257
1700182200000|2023-11-17 00:50:00|274.94|274.79|274.94|274.79|275.04|274.89|274.84|274.69|136
1700182500000|2023-11-17 00:55:00|274.84|274.74|274.94|274.79|274.99|274.79|274.59|274.44|231
1700182800000|2023-11-17 01:00:00|274.99|274.84|274.44|274.29|275.29|275.09|274.09|273.94|828
1700183100000|2023-11-17 01:05:00|274.49|274.34|274.79|274.64|274.84|274.69|274.44|274.29|453
1700183400000|2023-11-17 01:10:00|274.84|274.69|274.44|274.29|274.94|274.79|274.39|274.24|249
1700183700000|2023-11-17 01:15:00|274.39|274.24|274.19|274.04|274.39|274.24|274.09|273.94|334
1700184000000|2023-11-17 01:20:00|274.24|274.09|274.54|274.39|274.54|274.39|273.94|273.74|319
1700184300000|2023-11-17 01:25:00|274.59|274.34|274.64|274.49|274.64|274.49|274.34|274.19|272
1700184600000|2023-11-17 01:30:00|274.49|274.34|274.19|274.04|274.64|274.49|274.14|273.99|362
1700184900000|2023-11-17 01:35:00|274.14|273.99|274.14|273.99|274.24|274.09|273.84|273.69|306
1700185200000|2023-11-17 01:40:00|274.19|274.04|274.05|273.9|274.29|274.14|274.04|273.89|280
1700185500000|2023-11-17 01:45:00|274|273.85|274.15|273.95|274.15|274|273.8|273.65|389
1700185800000|2023-11-17 01:50:00|274.1|274|274.35|274.2|274.45|274.3|274.1|274|207
1700186100000|2023-11-17 01:55:00|274.4|274.25|274.05|273.9|274.4|274.25|273.95|273.8|204
1700186400000|2023-11-17 02:00:00|274.1|273.95|274.15|274|274.2|274.05|274|273.85|124
1700186700000|2023-11-17 02:05:00|274.2|274.05|274.2|274.05|274.25|274.1|274.05|273.9|232
1700187000000|2023-11-17 02:10:00|274.15|274|274.1|273.95|274.15|274|273.9|273.75|212
1700187300000|2023-11-17 02:15:00|274.15|274|274.05|273.9|274.15|274|274|273.85|118
1700187600000|2023-11-17 02:20:00|274.1|273.95|274.1|273.9|274.15|274|273.9|273.75|162
1700187900000|2023-11-17 02:25:00|274.05|273.95|274.05|273.9|274.1|273.95|274.05|273.85|83
1700188200000|2023-11-17 02:30:00|274.1|273.95|273.9|273.75|274.1|273.95|273.85|273.7|178
1700188500000|2023-11-17 02:35:00|273.95|273.8|273.95|273.8|274|273.85|273.9|273.75|148
1700188800000|2023-11-17 02:40:00|273.9|273.75|273.65|273.5|273.9|273.75|273.6|273.45|246
1700189100000|2023-11-17 02:45:00|273.6|273.45|273.65|273.5|273.75|273.55|273.6|273.45|193
1700189400000|2023-11-17 02:50:00|273.7|273.55|273.9|273.75|273.95|273.8|273.7|273.55|152
1700189700000|2023-11-17 02:55:00|273.85|273.7|273.75|273.6|273.9|273.75|273.7|273.55|259
1700190000000|2023-11-17 03:00:00|273.7|273.55|273.7|273.55|273.75|273.6|273.4|273.25|395
1700190300000|2023-11-17 03:05:00|273.8|273.65|273.85|273.7|273.95|273.8|273.55|273.4|222
1700190600000|2023-11-17 03:10:00|273.95|273.8|273.85|273.7|273.95|273.8|273.7|273.55|146
1700190900000|2023-11-17 03:15:00|273.8|273.65|273.85|273.65|274.1|273.95|273.75|273.6|490
1700191200000|2023-11-17 03:20:00|273.9|273.7|274.05|273.9|274.05|273.9|273.9|273.7|238
1700191500000|2023-11-17 03:25:00|274|273.85|274.4|274.25|274.45|274.3|274|273.85|295
1700191800000|2023-11-17 03:30:00|274.45|274.2|274.35|274.2|274.45|274.3|274.3|274.1|239
1700192100000|2023-11-17 03:35:00|274.45|274.3|274.1|273.95|274.45|274.3|274.1|273.95|174
1700192400000|2023-11-17 03:40:00|274.15|274|273.95|273.8|274.15|274|273.95|273.8|130
1700192700000|2023-11-17 03:45:00|274|273.85|274.05|273.9|274.15|274|274|273.85|228
1700193000000|2023-11-17 03:50:00|274.1|273.95|274.15|274|274.15|274|274.1|273.95|96
1700193300000|2023-11-17 03:55:00|274.1|273.95|274.15|274|274.15|274|274.05|273.9|191
1700193600000|2023-11-17 04:00:00|274.1|273.95|274.2|274.05|274.2|274.05|274.1|273.95|63
1700193900000|2023-11-17 04:05:00|274.15|274|274.15|274|274.15|274|274.15|274|73
1700194200000|2023-11-17 04:10:00|||||||||16
1700194500000|2023-11-17 04:15:00|||||||||58
1700194800000|2023-11-17 04:20:00|274.1|273.95|274.1|273.95|274.1|273.95|274.1|273.95|56
1700195100000|2023-11-17 04:25:00|274.15|274|274.25|274.1|274.25|274.1|274.1|273.95|168
1700195400000|2023-11-17 04:30:00|274.3|274.15|274.15|274|274.3|274.15|274.15|274|126
1700195700000|2023-11-17 04:35:00|274.2|274.05|274.25|274.1|274.25|274.1|274.2|274.05|79
1700196000000|2023-11-17 04:40:00|274.2|274.05|274.15|274|274.2|274.05|274.15|274|115
1700196300000|2023-11-17 04:45:00|274.1|273.95|274.1|273.9|274.1|273.95|274.05|273.9|116
1700196600000|2023-11-17 04:50:00|274.05|273.95|274.15|274|274.15|274|274.05|273.95|68
1700196900000|2023-11-17 04:55:00|||||||||59
1700197200000|2023-11-17 05:00:00|274.25|274.1|274.2|274.05|274.3|274.15|274.15|274|461
1700197500000|2023-11-17 05:05:00|274.15|274|274.05|273.9|274.15|274|274.05|273.9|250
1700197800000|2023-11-17 05:10:00|274|273.85|274|273.85|274.1|273.95|274|273.85|364
1700198100000|2023-11-17 05:15:00|274.05|273.9|274.1|273.95|274.15|274|274|273.85|228
1700198400000|2023-11-17 05:20:00|274.15|274|274.1|273.95|274.15|274|274.05|273.9|171
1700198700000|2023-11-17 05:25:00|274.05|273.9|274.05|273.9|274.1|273.95|274.05|273.9|152
1700199000000|2023-11-17 05:30:00|274|273.85|273.95|273.8|274|273.85|273.9|273.75|220
1700199300000|2023-11-17 05:35:00|273.9|273.75|273.95|273.8|273.95|273.8|273.9|273.75|154
1700199600000|2023-11-17 05:40:00|274|273.85|274.05|273.9|274.05|273.9|273.95|273.8|154
1700199900000|2023-11-17 05:45:00|274|273.85|274.35|274.2|274.35|274.2|274|273.85|247
1700200200000|2023-11-17 05:50:00|274.4|274.25|274.6|274.45|274.65|274.5|274.4|274.25|213
1700200500000|2023-11-17 05:55:00|274.65|274.5|274.5|274.35|274.65|274.5|274.5|274.3|102
1700200800000|2023-11-17 06:00:00|274.55|274.4|274.55|274.4|274.65|274.5|274.45|274.25|209
1700201100000|2023-11-17 06:05:00|274.5|274.35|274.5|274.35|274.55|274.4|274.5|274.3|148
1700201400000|2023-11-17 06:10:00|274.45|274.3|274.65|274.45|274.65|274.45|274.45|274.3|134
1700201700000|2023-11-17 06:15:00|274.7|274.5|274.65|274.5|274.75|274.55|274.65|274.45|132
1700202000000|2023-11-17 06:20:00|274.6|274.45|274.6|274.45|274.65|274.5|274.6|274.45|88
1700202300000|2023-11-17 06:25:00|274.55|274.4|274.6|274.45|274.65|274.45|274.45|274.3|185
1700202600000|2023-11-17 06:30:00|274.55|274.4|274.6|274.45|274.65|274.5|274.55|274.4|203
1700202900000|2023-11-17 06:35:00|274.55|274.4|274.65|274.5|274.75|274.6|274.55|274.4|123
1700203200000|2023-11-17 06:40:00|274.6|274.45|274.5|274.35|274.65|274.5|274.5|274.35|83
1700203500000|2023-11-17 06:45:00|274.55|274.4|274.55|274.4|274.6|274.45|274.5|274.35|160
1700203800000|2023-11-17 06:50:00|274.5|274.35|274.75|274.6|274.8|274.65|274.5|274.35|149
1700204100000|2023-11-17 06:55:00|274.7|274.55|274.75|274.6|274.75|274.6|274.7|274.55|163
1700204400000|2023-11-17 07:00:00|274.8|274.65|274.65|274.5|274.8|274.65|274.6|274.45|166
1700204700000|2023-11-17 07:05:00|274.7|274.55|274.65|274.5|274.7|274.55|274.6|274.45|124
1700205000000|2023-11-17 07:10:00|274.6|274.45|274.6|274.45|274.6|274.45|274.55|274.4|86
1700205300000|2023-11-17 07:15:00|274.55|274.4|274.55|274.4|274.6|274.45|274.5|274.35|133
1700205600000|2023-11-17 07:20:00|274.6|274.45|274.55|274.4|274.65|274.5|274.55|274.4|79
1700205900000|2023-11-17 07:25:00|274.5|274.35|274.6|274.45|274.6|274.45|274.5|274.35|82
1700206200000|2023-11-17 07:30:00|274.55|274.4|274.6|274.45|274.6|274.45|274.55|274.4|59
1700206500000|2023-11-17 07:35:00|274.65|274.5|274.75|274.6|274.75|274.6|274.65|274.5|181
1700206800000|2023-11-17 07:40:00|274.7|274.55|274.65|274.5|274.75|274.6|274.65|274.5|143
1700207100000|2023-11-17 07:45:00|274.7|274.55|274.75|274.6|274.75|274.6|274.7|274.55|76
1700207400000|2023-11-17 07:50:00|274.7|274.55|274.85|274.65|274.85|274.65|274.7|274.5|194
1700207700000|2023-11-17 07:55:00|274.8|274.7|274.75|274.6|274.85|274.7|274.75|274.55|123
1700208000000|2023-11-17 08:00:00|274.8|274.65|274.85|274.7|274.85|274.7|274.7|274.55|149
1700208300000|2023-11-17 08:05:00|274.8|274.65|274.75|274.6|274.8|274.7|274.7|274.55|134
1700208600000|2023-11-17 08:10:00|274.7|274.55|274.7|274.55|274.7|274.55|274.55|274.4|187
1700208900000|2023-11-17 08:15:00|274.75|274.6|274.8|274.65|274.85|274.65|274.75|274.6|160
1700209200000|2023-11-17 08:20:00|274.85|274.7|274.8|274.65|274.85|274.7|274.75|274.6|114
1700209500000|2023-11-17 08:25:00|274.85|274.7|274.9|274.75|274.9|274.75|274.85|274.7|67
1700209800000|2023-11-17 08:30:00|274.85|274.7|275.05|274.9|275.1|274.95|274.85|274.7|192
1700210100000|2023-11-17 08:35:00|275|274.85|275.05|274.9|275.05|274.9|274.85|274.7|128
1700210400000|2023-11-17 08:40:00|275.1|274.95|275.25|275.1|275.25|275.1|275.1|274.95|74
1700210700000|2023-11-17 08:45:00|275.15|275|275.1|274.95|275.2|275.05|275.1|274.95|162
1700211000000|2023-11-17 08:50:00|275.05|274.9|275.05|274.9|275.1|274.95|275|274.85|179
1700211300000|2023-11-17 08:55:00|275|274.85|274.95|274.8|275.05|274.9|274.95|274.8|241
1700211600000|2023-11-17 09:00:00|275|274.85|275.4|275.2|275.4|275.2|275|274.85|907
1700211900000|2023-11-17 09:05:00|275.35|275.15|275.3|275.15|275.4|275.25|275.25|275.05|172
1700212200000|2023-11-17 09:10:00|275.35|275.2|275.5|275.35|275.5|275.35|275.3|275.15|72
1700212500000|2023-11-17 09:15:00|275.45|275.3|275.35|275.15|275.5|275.35|275.35|275.1|121
1700212800000|2023-11-17 09:20:00|275.6|275|275.4|274.8|275.6|275|275.4|274.8|0
1700213100000|2023-11-17 09:25:00|275.5|274.9|275.4|274.8|275.5|274.9|275.4|274.8|10
1700213400000|2023-11-17 09:30:00|275.5|274.9|275.5|274.9|275.5|274.9|275.4|274.8|0
1700214600000|2023-11-17 09:50:00|275.3|275.15|275.35|275.2|275.4|275.2|275.3|275.15|6
1700214900000|2023-11-17 09:55:00|275.3|275.15|275.3|275.1|275.3|275.2|275.25|275.1|3
1700215200000|2023-11-17 10:00:00|275.25|275.15|275.3|275.15|275.35|275.2|275.25|275.1|1
1700215500000|2023-11-17 10:05:00|275.35|275.1|275.35|275.2|275.35|275.2|275.3|275.1|2
1700215800000|2023-11-17 10:10:00|275.4|275.15|275.45|275.25|275.45|275.3|275.4|275.15|5
1700216100000|2023-11-17 10:15:00|275.4|275.3|275.45|275.25|275.45|275.3|275.4|275.25|13
1700216400000|2023-11-17 10:20:00|275.5|275.3|275.55|275.4|275.55|275.4|275.5|275.25|9
1700216700000|2023-11-17 10:25:00|275.6|275.45|275.6|275.4|275.6|275.45|275.55|275.4|23
1700217000000|2023-11-17 10:30:00|275.55||275.6||275.6||275.55||1
1700217300000|2023-11-17 10:35:00|275.65|275.45|275.6|275.4|275.65|275.45|275.55|275.35|1
1700217600000|2023-11-17 10:40:00|275.65|275.45|275.65|275.5|275.65|275.5|275.6|275.4|1
1700217900000|2023-11-17 10:45:00|275.6|275.45|275.7|275.5|275.7|275.55|275.6|275.45|6
1700218200000|2023-11-17 10:50:00|275.65|275.55|275.8|275.6|275.8|275.65|275.65|275.5|8
1700218500000|2023-11-17 10:55:00|275.75|275.65|275.65|275.5|275.8|275.65|275.65|275.5|18
1700218800000|2023-11-17 11:00:00|275.6|275.45|275.65|275.45|275.65|275.5|275.55|275.4|20
1700219100000|2023-11-17 11:05:00|275.6|275.5|275.65|275.5|275.7|275.55|275.6|275.45|21
1700219400000|2023-11-17 11:10:00|275.7|275.55|275.75|275.55|275.75|275.6|275.65|275.55|26
1700219700000|2023-11-17 11:15:00|275.7|275.5|275.7|275.5|275.75|275.55|275.65|275.5|5
1700220000000|2023-11-17 11:20:00|275.65|275.45|275.55|275.4|275.65|275.45|275.55|275.4|7
1700220300000|2023-11-17 11:25:00|275.6|275.45|275.65|275.5|275.7|275.5|275.6|275.45|20
1700220600000|2023-11-17 11:30:00|275.7|275.55|275.55|275.4|275.7|275.55|275.55|275.4|6
1700220900000|2023-11-17 11:35:00|275.6|275.45|275.55|275.35|275.6|275.45|275.5|275.35|2
1700221200000|2023-11-17 11:40:00|275.5|275.3|275.4|275.25|275.55|275.35|275.35|275.2|33
1700221500000|2023-11-17 11:45:00|275.45|275.3|275.55|275.4|275.55|275.4|275.45|275.25|4
1700221800000|2023-11-17 11:50:00|275.6|275.35|275.55|275.4|275.6|275.45|275.55|275.35|1
1700222100000|2023-11-17 11:55:00|275.6|275.45|275.6|275.4|275.6|275.45|275.55|275.4|7
1700222400000|2023-11-17 12:00:00|275.55|275.45|275.65|275.5|275.65|275.5|275.55|275.4|3
1700222700000|2023-11-17 12:05:00|275.7|275.55|275.6|275.45|275.7|275.55|275.6|275.45|11
1700223000000|2023-11-17 12:10:00|275.65|275.5|275.65|275.45|275.65|275.5|275.6|275.45|4
1700223300000|2023-11-17 12:15:00|275.6|275.4|275.55|275.4|275.65|275.45|275.55|275.4|12
1700223600000|2023-11-17 12:20:00|275.5|275.35|275.55|275.4|275.55|275.4|275.5|275.35|7
1700223900000|2023-11-17 12:25:00|275.6|275.35|275.7|275.5|275.7|275.55|275.6|275.35|41
1700224200000|2023-11-17 12:30:00|275.75|275.55|275.75|275.55|275.75|275.6|275.7|275.55|26
1700224500000|2023-11-17 12:35:00|275.7|275.6|275.85|275.7|275.85|275.7|275.7|275.6|62
1700224800000|2023-11-17 12:40:00|275.9|275.75|275.85|275.7|275.9|275.75|275.85|275.7|39
1700225100000|2023-11-17 12:45:00|275.9|275.75|275.85|275.65|275.9|275.75|275.8|275.65|46
1700225400000|2023-11-17 12:50:00|275.8|275.7|275.75|275.6|275.8|275.7|275.75|275.6|6
1700225700000|2023-11-17 12:55:00|275.7|275.55|275.75|275.6|275.75|275.6|275.7|275.55|4
1700226000000|2023-11-17 13:00:00|275.8|275.65|275.85|275.65|275.85|275.65|275.7|275.55|25
1700226300000|2023-11-17 13:05:00|275.9|275.7|275.85|275.7|275.9|275.75|275.85|275.65|2
1700226600000|2023-11-17 13:10:00|275.9|275.75|276|275.85|276|275.85|275.9|275.75|24
1700226900000|2023-11-17 13:15:00|275.95|275.8|275.9|275.75|275.95|275.85|275.9|275.75|19
1700227200000|2023-11-17 13:20:00|275.95|275.8|275.95|275.8|276|275.85|275.95|275.8|36
1700227500000|2023-11-17 13:25:00|276|275.85|276|275.85|276|275.85|276|275.8|8
1700227800000|2023-11-17 13:30:00|275.95|275.8|276.05|275.85|276.05|275.9|275.9|275.75|58
1700228100000|2023-11-17 13:35:00|276|275.9|275.9|275.75|276.05|275.9|275.9|275.75|66
1700228400000|2023-11-17 13:40:00|275.95|275.8|275.9|275.75|275.95|275.8|275.8|275.65|38
1700228700000|2023-11-17 13:45:00|275.85|275.7|275.9|275.75|276|275.8|275.85|275.7|15
1700229000000|2023-11-17 13:50:00|275.95|275.8|275.85|275.7|276|275.85|275.85|275.7|18
1700229300000|2023-11-17 13:55:00|275.8|275.65|275.7|275.55|275.85|275.7|275.7|275.55|65
1700229600000|2023-11-17 14:00:00|275.75|275.5|275.75|275.6|275.85|275.65|275.65|275.5|33
1700229900000|2023-11-17 14:05:00|275.8|275.65|275.7|275.5|275.8|275.65|275.65|275.5|34
1700230200000|2023-11-17 14:10:00|275.65|275.55|275.7|275.5|275.7|275.55|275.6|275.45|18
1700230500000|2023-11-17 14:15:00|275.65|275.55|275.75|275.55|275.8|275.65|275.65|275.5|6
1700230800000|2023-11-17 14:20:00|275.7|275.6|275.7|275.55|275.8|275.65|275.7|275.55|35
1700231100000|2023-11-17 14:25:00|275.65|275.5|275.55|275.4|275.7|275.5|275.55|275.35|52
1700231400000|2023-11-17 14:30:00|275.6|275.45|275.6|275.4|275.8|275.65|275.55|275.35|289
1700231700000|2023-11-17 14:35:00|275.55|275.45|275.25|275.05|275.6|275.45|275.15|274.95|86
1700232000000|2023-11-17 14:40:00|275.2|275|275.25|275.05|275.3|275.1|274.9|274.75|50
1700232300000|2023-11-17 14:45:00|275.3|275.1|275.15|274.95|275.4|275.25|275.1|274.9|36
1700232600000|2023-11-17 14:50:00|275.1|275|274.9|274.75|275.2|275|274.9|274.75|15
1700232900000|2023-11-17 14:55:00|274.85|274.7|275|274.8|275|274.8|274.8|274.65|46
1700233200000|2023-11-17 15:00:00|275.05|274.85|275.1|274.9|275.15|274.95|274.9|274.7|14
1700233500000|2023-11-17 15:05:00|275.15|274.95|275.25|275.05|275.35|275.15|275.05|274.9|9
1700233800000|2023-11-17 15:10:00|275.2|275|275.25|275.1|275.3|275.15|275.1|274.95|14
1700234100000|2023-11-17 15:15:00|275.3|275.15|275.45|275.25|275.55|275.4|275.25|275.1|26
1700234400000|2023-11-17 15:20:00|275.5|275.3|275.45|275.3|275.5|275.3|275.35|275.15|4
1700234700000|2023-11-17 15:25:00|275.4|275.25|275.5|275.3|275.5|275.3|275.35|275.2|8
1700235000000|2023-11-17 15:30:00|275.55|275.35|275.4|275.25|275.55|275.4|275.4|275.25|17
1700235300000|2023-11-17 15:35:00|275.45|275.3|275.5|275.3|275.55|275.35|275.4|275.25|19
1700235600000|2023-11-17 15:40:00|275.45|275.25|275.5|275.35|275.55|275.35|275.45|275.25|14
1700235900000|2023-11-17 15:45:00|275.55|275.3|275.6|275.4|275.6|275.4|275.4|275.25|2
1700236200000|2023-11-17 15:50:00|275.55|275.45|275.75|275.55|275.75|275.55|275.55|275.4|24
1700236500000|2023-11-17 15:55:00|275.7|275.5|275.7|275.5|275.75|275.6|275.65|275.5|14
1700236800000|2023-11-17 16:00:00|275.65|275.55|275.6|275.4|275.7|275.55|275.55|275.35|3
1700237100000|2023-11-17 16:05:00|275.55|275.35|275.6|275.45|275.6|275.45|275.45|275.3|7
1700237400000|2023-11-17 16:10:00|275.65|275.4|275.8|275.6|275.8|275.65|275.6|275.4|12
1700237700000|2023-11-17 16:15:00|275.75|275.65|275.7|275.55|275.75|275.65|275.65|275.5|29
1700238000000|2023-11-17 16:20:00|275.65|275.5|275.8|275.6|275.8|275.65|275.65|275.5|5
1700238300000|2023-11-17 16:25:00|275.75|275.55|275.35|275.05|275.75|275.55|275.15|274.95|633
1700238600000|2023-11-17 16:30:00|275.3|275|275.4|275.2|275.45|275.2|275.25|275|13
1700238900000|2023-11-17 16:35:00|275.45|275.25|275.5|275.25|275.5|275.3|275.35|275.15|13
1700239200000|2023-11-17 16:40:00|275.45|275.3|275.5|275.35|275.55|275.35|275.4|275.3|14
1700239500000|2023-11-17 16:45:00|275.55|275.3|275.55|275.4|275.6|275.45|275.45|275.3|53
1700239800000|2023-11-17 16:50:00|275.6|275.35|275.55|275.4|275.6|275.45|275.5|275.35|3
1700240100000|2023-11-17 16:55:00|275.6|275.45|275.7|275.5|275.7|275.5|275.55|275.4|4
1700240400000|2023-11-17 17:00:00|275.65|275.55|275.8|275.6|275.85|275.65|275.65|275.5|10
1700240700000|2023-11-17 17:05:00|275.75|275.65|275.75|275.6|275.85|275.7|275.75|275.55|24
1700241000000|2023-11-17 17:10:00|275.8|275.65|275.85|275.65|275.85|275.65|275.75|275.6|17
1700241300000|2023-11-17 17:15:00|275.8|275.7|275.85|275.7|275.95|275.75|275.8|275.65|18
1700241600000|2023-11-17 17:20:00|275.8|275.65|275.75|275.6|275.85|275.65|275.75|275.6|3
1700241900000|2023-11-17 17:25:00|275.7|275.55|275.75|275.6|275.75|275.6|275.7|275.55|5
1700242200000|2023-11-17 17:30:00|275.8|275.65|275.85|275.65|275.85|275.7|275.75|275.6|3
1700242500000|2023-11-17 17:35:00|275.8|275.7|275.85|275.65|275.85|275.7|275.8|275.65|7
1700242800000|2023-11-17 17:40:00|275.9|275.7|275.9|275.7|275.9|275.75|275.85|275.65|4
1700243100000|2023-11-17 17:45:00|275.85|275.65|275.8|275.6|275.85|275.65|275.7|275.55|6
1700243400000|2023-11-17 17:50:00|275.75|275.55|275.75|275.55|275.75|275.6|275.7|275.55|1
1700243700000|2023-11-17 17:55:00|275.7|275.5|275.75|275.6|275.8|275.6|275.7|275.5|2
1700244000000|2023-11-17 18:00:00|275.8|275.65|275.7|275.55|275.8|275.65|275.7|275.55|12
1700244300000|2023-11-17 18:05:00|275.75|275.6|275.8|275.6|275.8|275.65|275.7|275.55|2
1700244600000|2023-11-17 18:10:00|275.75|275.65|275.85|275.65|275.85|275.65|275.75|275.55|32
1700244900000|2023-11-17 18:15:00|275.8|275.7|275.85|275.65|275.85|275.7|275.8|275.65|0
1700245200000|2023-11-17 18:20:00|275.9|275.7|275.9|275.7|275.9|275.75|275.85|275.65|10
1700245500000|2023-11-17 18:25:00|275.85|275.75|275.9|275.7|275.9|275.75|275.85|275.7|0
1700245800000|2023-11-17 18:30:00|275.95|275.75|275.95|275.8|275.95|275.8|275.95|275.7|2
1700246100000|2023-11-17 18:35:00|275.9|275.75|276|275.85|276|275.85|275.9|275.75|11
1700246400000|2023-11-17 18:40:00|276.05|275.9|276.05|275.85|276.05|275.9|276|275.85|4
1700246700000|2023-11-17 18:45:00|276|275.8|276|275.85|276.05|275.85|275.95|275.8|5
1700247000000|2023-11-17 18:50:00|275.95|275.8|276|275.8|276|275.85|275.9|275.75|7
1700247300000|2023-11-17 18:55:00|275.95|275.85|276|275.85|276|275.85|275.95|275.8|6
1700247600000|2023-11-17 19:00:00|276.05|275.8|276|275.8|276.05|275.9|275.95|275.8|6
1700247900000|2023-11-17 19:05:00|275.95|275.75|275.95|275.8|276|275.8|275.95|275.75|1
1700248200000|2023-11-17 19:10:00|275.9|275.75|275.85|275.65|275.95|275.8|275.85|275.65|13
1700248500000|2023-11-17 19:15:00|275.8|275.7|275.85|275.65|275.85|275.7|275.8|275.65|1
1700248800000|2023-11-17 19:20:00|275.8|275.6|275.8|275.65|275.85|275.65|275.8|275.6|4
1700249100000|2023-11-17 19:25:00|275.75|275.6|275.75|275.6|275.75|275.65|275.75|275.55|3
1700249400000|2023-11-17 19:30:00|275.7|275.55|275.75|275.55|275.75|275.6|275.7|275.55|3
1700249700000|2023-11-17 19:35:00|275.7|275.6|275.7|275.55|275.75|275.6|275.7|275.55|10
1700250000000|2023-11-17 19:40:00|275.65|275.5|275.75|275.6|275.75|275.6|275.65|275.5|17
1700250300000|2023-11-17 19:45:00|275.7|275.55|275.65|275.5|275.75|275.6|275.65|275.45|2
1700250600000|2023-11-17 19:50:00|275.6|275.45|275.65|275.5|275.65|275.5|275.6|275.45|11
1700250900000|2023-11-17 19:55:00|275.7|275.55|275.7|275.55|275.7|275.55|275.65|275.5|6
1700251200000|2023-11-17 20:00:00|275.75|275.5|275.65|275.5|275.75|275.55|275.65|275.5|6
1700251500000|2023-11-17 20:05:00|275.7|275.55|275.65|275.45|275.7|275.55|275.6|275.45|5
1700251800000|2023-11-17 20:10:00|275.6|275.5|275.65|275.45|275.65|275.5|275.6|275.45|1
1700252100000|2023-11-17 20:15:00|275.6|275.5|275.65|275.45|275.65|275.5|275.6|275.45|4
1700252400000|2023-11-17 20:20:00|275.7|275.5|275.75|275.6|275.75|275.6|275.65|275.45|6
1700252700000|2023-11-17 20:25:00|275.8|275.55|275.7|275.55|275.8|275.6|275.7|275.5|8
1700253000000|2023-11-17 20:30:00|275.65|275.5|275.5|275.35|275.65|275.55|275.5|275.35|15
1700253300000|2023-11-17 20:35:00|275.55|275.4|275.55|275.4|275.6|275.45|275.5|275.35|1
1700253600000|2023-11-17 20:40:00|275.6|275.45|275.6|275.4|275.6|275.45|275.55|275.4|9
1700253900000|2023-11-17 20:45:00|275.55|275.45|275.6|275.35|275.6|275.45|275.55|275.35|5
1700254200000|2023-11-17 20:50:00|275.55|275.4|275.7|275.5|275.7|275.5|275.55|275.35|3
1700254500000|2023-11-17 20:55:00|275.75|275.55|275.85|275.7|275.9|275.7|275.7|275.55|85
1700254800000|2023-11-17 21:00:00|275.95|275.8|275.85|275.65|275.95|275.8|275.8|275.65|34
1700255100000|2023-11-17 21:05:00|275.8|275.6|275.8|275.6|275.95|275.7|275.8|275.5|2
1700255400000|2023-11-17 21:10:00|275.85|275.55|275.9|275.3|276|275.55|275.75|275.3|4
1700255700000|2023-11-17 21:15:00|276|275.4|275.9|275.3|276|275.4|275.9|275.3|0
1700256000000|2023-11-17 21:20:00|276|275.4|275.9|275.3|276|275.4|275.9|275.3|0
1700256300000|2023-11-17 21:25:00|276|275.4|276|275.4|276|275.4|276|275.4|0
1700256600000|2023-11-17 21:30:00|275.9|275.3|275.9|275.3|275.9|275.3|275.9|275.3|0
1700258100000|2023-11-17 21:55:00|275.8|275.2|275.8|275.2|275.9|275.3|275.8|275.2|0
1700434800000|2023-11-19 23:00:00|276.03|275.43|276.03|275.43|276.03|275.43|275.93|275.33|0
1700435100000|2023-11-19 23:05:00|275.93|275.33|275.93|275.33|276.03|275.43|275.83|275.23|0
1700435400000|2023-11-19 23:10:00|275.83|275.23|275.83|275.23|275.83|275.23|275.83|275.23|0
1700435700000|2023-11-19 23:15:00|275.93|275.33|275.73|275.13|275.93|275.33|275.73|275.13|0
1700437200000|2023-11-19 23:40:00|275.83|275.23|275.83|275.23|275.83|275.23|275.73|275.13|0
1700439000000|2023-11-20 00:10:00|275.73|275.13|275.73|275.13|275.83|275.23|275.73|275.13|0
1700439300000|2023-11-20 00:15:00|275.83|275.23|275.83|275.23|275.83|275.23|275.73|275.13|0
1700439600000|2023-11-20 00:20:00|275.93|275.33|275.93|275.33|275.93|275.33|275.93|275.33|0
1700439900000|2023-11-20 00:25:00|276.03|275.43|276.53|275.93|276.53|275.93|275.83|275.23|0
1700440200000|2023-11-20 00:30:00|276.18|275.88|275.08|274.93|276.18|275.93|274.83|274.68|694
1700440500000|2023-11-20 00:35:00|275.13|274.98|275.33|275.18|275.43|275.28|275.13|274.98|209
1700440800000|2023-11-20 00:40:00|275.28|275.13|275.58|275.43|275.73|275.58|275.28|275.13|379
1700441100000|2023-11-20 00:45:00|275.63|275.48|275.58|275.43|275.68|275.53|275.48|275.28|262
1700441400000|2023-11-20 00:50:00|275.63|275.48|275.43|275.28|275.63|275.48|275.33|275.18|224
1700441700000|2023-11-20 00:55:00|275.38|275.23|274.83|274.68|275.38|275.28|274.83|274.68|189
1700442000000|2023-11-20 01:00:00|274.78|274.63|273.63|273.48|274.83|274.63|273.63|273.48|1161
1700442300000|2023-11-20 01:05:00|273.68|273.53|273.58|273.38|273.93|273.78|273.43|273.28|833
1700442600000|2023-11-20 01:10:00|273.53|273.43|273.53|273.38|273.68|273.53|273.33|273.18|490
1700442900000|2023-11-20 01:15:00|273.48|273.28|272.93|272.78|273.53|273.33|272.93|272.78|556
1700443200000|2023-11-20 01:20:00|272.98|272.73|272.93|272.73|273.03|272.88|272.68|272.53|657
1700443500000|2023-11-20 01:25:00|272.88|272.68|272.98|272.83|273.08|272.88|272.53|272.38|435
1700443800000|2023-11-20 01:30:00|272.93|272.78|272.73|272.58|273.28|273.08|272.68|272.48|650
1700444100000|2023-11-20 01:35:00|272.78|272.63|273.03|272.88|273.08|272.88|272.68|272.53|544
1700444400000|2023-11-20 01:40:00|273.08|272.93|273.28|273.13|273.43|273.28|273.08|272.93|330
1700444700000|2023-11-20 01:45:00|273.23|273.08|273.58|273.43|273.68|273.53|273.23|273.08|269
1700445000000|2023-11-20 01:50:00|273.53|273.38|273.43|273.28|273.63|273.48|273.33|273.18|318
1700445300000|2023-11-20 01:55:00|273.38|273.23|273.48|273.28|273.53|273.38|273.33|273.18|204
1700445600000|2023-11-20 02:00:00|273.43|273.33|273.08|272.93|273.63|273.48|273.08|272.93|318
1700445900000|2023-11-20 02:05:00|273.03|272.88|272.98|272.78|273.08|272.93|272.83|272.63|200
1700446200000|2023-11-20 02:10:00|272.93|272.73|272.98|272.83|273.08|272.93|272.88|272.73|131
1700446500000|2023-11-20 02:15:00|273.03|272.88|273.23|273.03|273.33|273.18|272.93|272.78|166
1700446800000|2023-11-20 02:20:00|273.18|273.08|273.33|273.18|273.38|273.18|273.03|272.88|166
1700447100000|2023-11-20 02:25:00|273.38|273.23|272.98|272.83|273.43|273.23|272.98|272.83|136
1700447400000|2023-11-20 02:30:00|272.93|272.78|272.83|272.63|273.03|272.88|272.73|272.58|233
1700447700000|2023-11-20 02:35:00|272.78|272.68|273.43|273.28|273.53|273.33|272.73|272.58|245
1700448000000|2023-11-20 02:40:00|273.48|273.33|273.63|273.48|273.73|273.58|273.48|273.33|194
1700448300000|2023-11-20 02:45:00|273.58|273.43|273.33|273.18|273.58|273.43|273.33|273.18|141
1700448600000|2023-11-20 02:50:00|273.38|273.23|273.58|273.43|273.58|273.43|273.33|273.23|116
1700448900000|2023-11-20 02:55:00|273.48|273.38|273.45|273.3|273.5|273.38|273.25|273.1|84
1700449200000|2023-11-20 03:00:00|273.5|273.35|273.55|273.4|273.6|273.45|273.3|273.15|195
1700449500000|2023-11-20 03:05:00|273.6|273.35|273.5|273.35|273.6|273.4|273.35|273.2|198
1700449800000|2023-11-20 03:10:00|273.55|273.4|273.6|273.45|273.7|273.55|273.5|273.35|274
1700450100000|2023-11-20 03:15:00|273.65|273.5|273.55|273.4|273.65|273.5|273.5|273.35|207
1700450400000|2023-11-20 03:20:00|273.6|273.45|273.65|273.5|273.7|273.55|273.55|273.35|270
1700450700000|2023-11-20 03:25:00|273.7|273.55|273.65|273.5|273.75|273.6|273.65|273.5|103
1700451000000|2023-11-20 03:30:00|273.6|273.45|273.65|273.5|273.7|273.55|273.5|273.35|148
1700451300000|2023-11-20 03:35:00|273.7|273.55|273.65|273.45|273.75|273.55|273.6|273.45|122
1700451600000|2023-11-20 03:40:00|273.6|273.5|273.55|273.4|273.65|273.5|273.55|273.4|96
1700451900000|2023-11-20 03:45:00|273.6|273.45|273.55|273.4|273.65|273.5|273.55|273.4|132
1700452200000|2023-11-20 03:50:00|273.5|273.35|273.5|273.3|273.6|273.45|273.45|273.3|90
1700452500000|2023-11-20 03:55:00|273.45|273.35|273.45|273.3|273.45|273.35|273.4|273.25|81
1700452800000|2023-11-20 04:00:00|273.4|273.25|273.35|273.2|273.4|273.25|273.25|273.1|152
1700453100000|2023-11-20 04:05:00|273.4|273.25|273.4|273.2|273.45|273.3|273.3|273.15|99
1700453400000|2023-11-20 04:10:00|273.35|273.25|273.4|273.25|273.45|273.3|273.35|273.2|89
1700453700000|2023-11-20 04:15:00|273.35|273.2|273.35|273.2|273.45|273.3|273.35|273.2|136
1700454000000|2023-11-20 04:20:00|273.3|273.15|273.3|273.15|273.35|273.2|273.3|273.15|81
1700454300000|2023-11-20 04:25:00|273.35|273.2|273.4|273.25|273.4|273.25|273.35|273.2|42
1700454600000|2023-11-20 04:30:00|273.35|273.2|273.25|273.1|273.35|273.2|273.25|273.1|115
1700454900000|2023-11-20 04:35:00|273.3|273.15|273.2|273.05|273.3|273.15|273.2|273.05|78
1700455200000|2023-11-20 04:40:00|273.25|273.1|273.25|273.1|273.25|273.1|273.25|273.1|49
1700455500000|2023-11-20 04:45:00|273.3|273.15|273.25|273.1|273.3|273.15|273.25|273.1|125
1700455800000|2023-11-20 04:50:00|273.3|273.15|273.35|273.2|273.35|273.2|273.3|273.15|116
1700456100000|2023-11-20 04:55:00|273.4|273.25|273.35|273.2|273.4|273.25|273.35|273.2|81
1700456400000|2023-11-20 05:00:00|273.3|273.15|273|272.85|273.3|273.15|273|272.85|268
1700456700000|2023-11-20 05:05:00|272.95|272.8|273|272.85|273.1|272.95|272.9|272.75|329
1700457000000|2023-11-20 05:10:00|273.05|272.9|273|272.85|273.05|272.9|272.85|272.7|148
1700457300000|2023-11-20 05:15:00|273.05|272.9|273|272.85|273.1|272.95|272.95|272.8|196
1700457600000|2023-11-20 05:20:00|273.05|272.9|272.95|272.8|273.1|272.95|272.95|272.8|176
1700457900000|2023-11-20 05:25:00|272.9|272.75|272.9|272.7|272.95|272.8|272.85|272.7|112
1700458200000|2023-11-20 05:30:00|272.85|272.75|272.75|272.6|272.85|272.75|272.65|272.5|192
1700458500000|2023-11-20 05:35:00|272.8|272.65|272.85|272.7|272.9|272.75|272.8|272.65|107
1700458800000|2023-11-20 05:40:00|272.8|272.65|272.7|272.55|272.8|272.65|272.7|272.55|149
1700459100000|2023-11-20 05:45:00|272.65|272.5|272.45|272.3|272.65|272.5|272.45|272.3|227
1700459400000|2023-11-20 05:50:00|272.5|272.35|272.45|272.3|272.6|272.45|272.45|272.25|204
1700459700000|2023-11-20 05:55:00|272.5|272.35|272.55|272.35|272.55|272.4|272.4|272.2|147
1700460000000|2023-11-20 06:00:00|272.6|272.4|272.7|272.55|272.7|272.55|272.55|272.35|66
1700460300000|2023-11-20 06:05:00|272.75|272.6|272.8|272.65|272.85|272.7|272.75|272.6|156
1700460600000|2023-11-20 06:10:00|272.75|272.6|272.7|272.55|272.75|272.6|272.7|272.55|68
1700460900000|2023-11-20 06:15:00|272.65|272.5|272.7|272.55|272.75|272.6|272.65|272.5|89
1700461200000|2023-11-20 06:20:00|272.75|272.6|272.6|272.45|272.75|272.6|272.6|272.45|112
1700461500000|2023-11-20 06:25:00|272.65|272.5|272.65|272.5|272.65|272.5|272.6|272.4|116
1700461800000|2023-11-20 06:30:00|272.7|272.45|272.6|272.45|272.7|272.55|272.6|272.45|131
1700462100000|2023-11-20 06:35:00|272.55|272.4|272.65|272.5|272.65|272.5|272.55|272.4|155
1700462400000|2023-11-20 06:40:00|272.6|272.45|272.55|272.4|272.65|272.5|272.55|272.4|249
1700462700000|2023-11-20 06:45:00|272.6|272.45|272.65|272.5|272.65|272.5|272.55|272.4|155
1700463000000|2023-11-20 06:50:00|272.7|272.55|272.75|272.6|272.75|272.6|272.6|272.45|235
1700463300000|2023-11-20 06:55:00|272.8|272.65|273|272.85|273.05|272.9|272.8|272.65|296
1700463600000|2023-11-20 07:00:00|273.05|272.9|273.1|272.95|273.15|273|273.05|272.9|196
1700463900000|2023-11-20 07:05:00|273.15|273|273.15|273|273.2|273.05|273.1|272.95|309
1700464200000|2023-11-20 07:10:00|273.1|272.95|273.2|273.05|273.25|273.1|273.1|272.95|152
1700464500000|2023-11-20 07:15:00|273.25|273.1|273.25|273.1|273.25|273.1|273.2|273.05|114
1700464800000|2023-11-20 07:20:00|273.2|273.05|273.15|273|273.2|273.1|273.15|273|201
1700465100000|2023-11-20 07:25:00|273.2|273.05|273.15|273|273.25|273.1|273.15|273|211
1700465400000|2023-11-20 07:30:00|273.2|273.05|273.4|273.25|273.4|273.25|273.2|273|318
1700465700000|2023-11-20 07:35:00|273.35|273.2|273.35|273.2|273.4|273.25|273.35|273.2|142
1700466000000|2023-11-20 07:40:00|273.4|273.25|273.55|273.4|273.55|273.4|273.4|273.25|188
1700466300000|2023-11-20 07:45:00|273.5|273.35|273.45|273.3|273.55|273.4|273.45|273.3|306
1700466600000|2023-11-20 07:50:00|273.35|273.2|273.3|273.15|273.35|273.2|273.25|273.1|211
1700466900000|2023-11-20 07:55:00|273.25|273.1|273.3|273.15|273.3|273.15|273.15|273|140
1700467200000|2023-11-20 08:00:00|273.35|273.2|273.35|273.2|273.4|273.25|273.25|273.1|268
1700467500000|2023-11-20 08:05:00|273.4|273.25|273.4|273.25|273.45|273.3|273.35|273.2|156
1700467800000|2023-11-20 08:10:00|273.35|273.2|273.35|273.2|273.4|273.25|273.35|273.15|144
1700468100000|2023-11-20 08:15:00|273.4|273.25|273.15|273|273.4|273.25|273.1|272.95|145
1700468400000|2023-11-20 08:20:00|273.1|272.95|273.05|272.9|273.15|273|273|272.8|300
1700468700000|2023-11-20 08:25:00|273|272.85|273.05|272.9|273.1|272.95|272.95|272.8|231
1700469000000|2023-11-20 08:30:00|273.1|272.95|273.15|273|273.15|273|273.05|272.9|209
1700469300000|2023-11-20 08:35:00|273.2|273.05|273.2|273.05|273.2|273.05|273.1|272.95|198
1700469600000|2023-11-20 08:40:00|273.25|273.1|273.3|273.15|273.3|273.15|273.25|273.1|193
1700469900000|2023-11-20 08:45:00|273.35|273.2|273.35|273.2|273.4|273.25|273.35|273.2|289
1700470200000|2023-11-20 08:50:00|273.4|273.25|273.3|273.15|273.4|273.25|273.3|273.15|337
1700470500000|2023-11-20 08:55:00|273.25|273.1|273.15|272.95|273.3|273.15|273.05|272.9|408
1700470800000|2023-11-20 09:00:00|273.2|273|273.5|273.3|273.5|273.35|273.15|272.95|434
1700471100000|2023-11-20 09:05:00|273.45|273.35|273.55|273.35|273.6|273.45|273.4|273.2|231
1700471400000|2023-11-20 09:10:00|273.6|273.45|273.5|273.35|273.6|273.45|273.5|273.35|94
1700471700000|2023-11-20 09:15:00|273.55|273.4|273.75|273.6|273.85|273.7|273.45|273.3|170
1700472000000|2023-11-20 09:20:00|274|273.4|274|273.4|274|273.4|273.9|273.3|0
1700472300000|2023-11-20 09:25:00|||||||||4
1700472600000|2023-11-20 09:30:00|273.9|273.3|274|273.4|274|273.4|273.9|273.3|0
1700472900000|2023-11-20 09:35:00|273.9|273.3|274|273.4|274|273.4|273.9|273.3|0
1700473800000|2023-11-20 09:50:00|273.75|273.55|273.75|273.6|273.8|273.65|273.65|273.5|23
1700474100000|2023-11-20 09:55:00|273.7|273.55|273.75|273.6|273.8|273.65|273.7|273.55|8
1700474400000|2023-11-20 10:00:00|273.7|273.55|273.8|273.6|273.8|273.65|273.7|273.55|9
1700474700000|2023-11-20 10:05:00|273.75|273.65|273.85|273.7|273.9|273.75|273.75|273.65|24
1700475000000|2023-11-20 10:10:00|273.8|273.65|273.8|273.65|273.8|273.65|273.8|273.6|1
1700475300000|2023-11-20 10:15:00||273.6||273.6||273.65||273.6|3
1700475600000|2023-11-20 10:20:00|273.75|273.65|273.65|273.45|273.75|273.65|273.65|273.45|41
1700475900000|2023-11-20 10:25:00|273.6|273.4|273.6|273.45|273.6|273.45|273.55|273.35|13
1700476200000|2023-11-20 10:30:00|273.65|273.5|273.7|273.5|273.7|273.5|273.6|273.45|6
1700476500000|2023-11-20 10:35:00|273.65|273.55|273.8|273.65|273.8|273.65|273.65|273.5|3
1700476800000|2023-11-20 10:40:00|273.75|273.6|273.75|273.55|273.8|273.65|273.7|273.55|4
1700477100000|2023-11-20 10:45:00|273.7|273.6|273.75|273.55|273.75|273.6|273.7|273.55|2
1700477400000|2023-11-20 10:50:00|273.8|273.6|273.8|273.65|273.8|273.65|273.8|273.6|6
1700477700000|2023-11-20 10:55:00|273.85||273.85||273.85||273.8||0
1700478000000|2023-11-20 11:00:00|273.8|273.7|273.85|273.65|273.85|273.7|273.8|273.65|0
1700478300000|2023-11-20 11:05:00|273.8|273.7|273.85|273.65|273.85|273.7|273.8|273.65|0
1700478600000|2023-11-20 11:10:00|273.8|273.7|273.85|273.65|273.85|273.7|273.8|273.65|0
1700478900000|2023-11-20 11:15:00|273.8|273.7|273.8|273.6|273.85|273.7|273.75|273.6|4
1700479200000|2023-11-20 11:20:00|273.75|273.55|273.7|273.55|273.75|273.6|273.7|273.55|2
1700479500000|2023-11-20 11:25:00|273.75|273.6|273.75|273.55|273.75|273.6|273.75|273.55|3
1700479800000|2023-11-20 11:30:00|273.7|273.6|273.7|273.5|273.75|273.6|273.65|273.5|1
1700480100000|2023-11-20 11:35:00|273.65|273.45|273.75|273.55|273.75|273.55|273.65|273.45|3
1700480400000|2023-11-20 11:40:00|273.7|273.6|273.75|273.55|273.75|273.6|273.7|273.55|5
1700480700000|2023-11-20 11:45:00|273.7|273.6|273.8|273.65|273.8|273.65|273.7|273.55|11
1700481000000|2023-11-20 11:50:00|273.85|273.7|273.85|273.7|273.85|273.7|273.8|273.65|3
1700481300000|2023-11-20 11:55:00|273.9|273.75|273.9|273.75|273.9|273.75|273.9|273.7|7
1700481600000|2023-11-20 12:00:00|273.85|273.7|273.85|273.7|273.9|273.75|273.85|273.7|33
1700481900000|2023-11-20 12:05:00|273.9|273.65|273.8|273.65|273.9|273.65|273.8|273.65|0
1700482200000|2023-11-20 12:10:00|273.85|273.7|273.8|273.6|273.85|273.7|273.8|273.6|7
1700482500000|2023-11-20 12:15:00|273.75|273.65|273.8|273.6|273.8|273.65|273.75|273.6|0
1700482800000|2023-11-20 12:20:00|273.75|273.55|273.7|273.5|273.75|273.55|273.7|273.5|4
1700483100000|2023-11-20 12:25:00|273.65|273.55|273.65|273.45|273.7|273.55|273.65|273.45|0
1700483400000|2023-11-20 12:30:00|273.6|273.4|273.65|273.5|273.7|273.55|273.6|273.4|3
1700483700000|2023-11-20 12:35:00|273.6|273.45|273.65|273.45|273.65|273.5|273.6|273.45|6
1700484000000|2023-11-20 12:40:00|273.6|273.5|273.55|273.4|273.65|273.5|273.55|273.35|16
1700484300000|2023-11-20 12:45:00|273.5|273.35|273.6|273.4|273.6|273.4|273.5|273.35|6
1700484600000|2023-11-20 12:50:00|273.55|273.35|273.55|273.35|273.6|273.4|273.55|273.35|4
1700484900000|2023-11-20 12:55:00|273.5|273.4|273.55|273.4|273.55|273.4|273.45|273.3|11
1700485200000|2023-11-20 13:00:00|273.6|273.45|273.7|273.55|273.7|273.55|273.55|273.4|42
1700485500000|2023-11-20 13:05:00|273.75|273.6|273.8|273.65|273.8|273.65|273.75|273.55|62
1700485800000|2023-11-20 13:10:00|273.85|273.7|273.85|273.7|273.85|273.7|273.8|273.65|89
1700486100000|2023-11-20 13:15:00|273.9|273.75|273.9|273.7|273.95|273.8|273.85|273.7|79
1700486400000|2023-11-20 13:20:00|273.85|273.75|273.85|273.7|273.9|273.75|273.85|273.7|17
1700486700000|2023-11-20 13:25:00|273.8|273.65|273.8|273.65|273.8|273.65|273.75|273.6|17
1700487000000|2023-11-20 13:30:00|273.75|273.6|273.65|273.5|273.75|273.6|273.65|273.5|27
1700487300000|2023-11-20 13:35:00|273.7|273.55|273.65|273.5|273.7|273.55|273.65|273.5|7
1700487600000|2023-11-20 13:40:00|273.7|273.55|273.75|273.6|273.75|273.6|273.65|273.5|19
1700487900000|2023-11-20 13:45:00|273.8|273.65|273.75|273.6|273.8|273.65|273.75|273.6|7
1700488200000|2023-11-20 13:50:00|273.8||273.75||273.8||273.75||5
1700488500000|2023-11-20 13:55:00|273.8|273.65|273.85|273.7|273.85|273.7|273.75|273.6|6
1700488800000|2023-11-20 14:00:00|273.9|273.75|273.95|273.8|273.95|273.8|273.85|273.75|17
1700489100000|2023-11-20 14:05:00|273.9|273.75|274|273.85|274.05|273.85|273.9|273.75|51
1700489400000|2023-11-20 14:10:00|274.05|273.9|274.05|273.85|274.05|273.9|274|273.85|8
1700489700000|2023-11-20 14:15:00|274|273.9|273.95|273.8|274|273.9|273.95|273.8|17
1700490000000|2023-11-20 14:20:00|273.9|273.75|273.8|273.65|273.9|273.75|273.8|273.65|11
1700490300000|2023-11-20 14:25:00|273.75|273.6|273.7|273.55|273.85|273.65|273.7|273.55|14
1700490600000|2023-11-20 14:30:00|273.65|273.5|273.55|273.35|273.75|273.6|273.45|273.3|182
1700490900000|2023-11-20 14:35:00|273.5|273.3|273.6|273.4|273.65|273.5|273.35|273.2|132
1700491200000|2023-11-20 14:40:00|273.55|273.45|273.85|273.7|273.9|273.7|273.5|273.35|19
1700491500000|2023-11-20 14:45:00|273.8|273.65|274.1|273.9|274.15|273.95|273.75|273.6|36
1700491800000|2023-11-20 14:50:00|274.05|273.95|273.95|273.8|274.1|273.95|273.9|273.75|97
1700492100000|2023-11-20 14:55:00|274|273.85|274.2|274.05|274.2|274.05|273.9|273.75|34
1700492400000|2023-11-20 15:00:00|274.25|274.1|274.2|274|274.25|274.1|274.05|273.9|41
1700492700000|2023-11-20 15:05:00|274.15|274.05|274.1|273.9|274.3|274.15|274.05|273.9|29
1700493000000|2023-11-20 15:10:00|274.05|273.95|274.25|274.1|274.3|274.1|274.05|273.9|20
1700493300000|2023-11-20 15:15:00|274.2|274.05|274.15|273.95|274.2|274.05|274.1|273.95|11
1700493600000|2023-11-20 15:20:00|274.1|273.9|273.85|273.65|274.1|273.9|273.8|273.6|51
1700493900000|2023-11-20 15:25:00|273.8|273.7|273.95|273.75|273.95|273.8|273.75|273.6|19
1700494200000|2023-11-20 15:30:00|273.9|273.7|273.95|273.8|273.95|273.8|273.85|273.7|16
1700494500000|2023-11-20 15:35:00|274|273.85|274.05|273.9|274.05|273.9|273.9|273.7|54
1700494800000|2023-11-20 15:40:00|274.1|273.95|274.1|273.9|274.15|274|274|273.85|48
1700495100000|2023-11-20 15:45:00|274.15|273.95|274.25|274.05|274.3|274.15|274.1|273.9|61
1700495400000|2023-11-20 15:50:00|274.2|274|274.25|274.05|274.3|274.15|274.15|274|29
1700495700000|2023-11-20 15:55:00|274.2|274.1|274.25|274.1|274.25|274.1|274.2|274.05|8
1700496000000|2023-11-20 16:00:00|274.3|274.15|274.25|274.1|274.3|274.15|274.2|274|35
1700496300000|2023-11-20 16:05:00|274.2|274.05|274.15|274|274.25|274.1|274.15|274|16
1700496600000|2023-11-20 16:10:00|274.2|274.05|274.25|274.05|274.25|274.1|274.15|274|15
1700496900000|2023-11-20 16:15:00|274.2|274.1|274.35|274.2|274.35|274.2|274.2|274.1|31
1700497200000|2023-11-20 16:20:00|274.3|274.1|274.35|274.2|274.35|274.2|274.25|274.1|41
1700497500000|2023-11-20 16:25:00|274.4|274.15|274.2|274|274.4|274.2|274.1|273.95|181
1700497800000|2023-11-20 16:30:00|274.15|273.95|274.25|274.1|274.25|274.1|274.1|273.95|32
1700498100000|2023-11-20 16:35:00|274.3|274.05|274.25|274.05|274.3|274.15|274.2|274|16
1700498400000|2023-11-20 16:40:00|274.2|274.1|274.35|274.2|274.35|274.2|274.2|274.05|25
1700498700000|2023-11-20 16:45:00|274.4|274.25|274.4|274.2|274.45|274.25|274.35|274.15|18
1700499000000|2023-11-20 16:50:00|274.45|274.25|274.55|274.4|274.55|274.4|274.45|274.25|56
1700499300000|2023-11-20 16:55:00|274.6|274.45|274.5|274.35|274.6|274.45|274.5|274.3|49
1700499600000|2023-11-20 17:00:00|274.45|274.3|274.5|274.35|274.55|274.4|274.4|274.25|13
1700499900000|2023-11-20 17:05:00|274.55|274.4|274.55|274.35|274.6|274.45|274.5|274.35|4
1700500200000|2023-11-20 17:10:00|274.5|274.4|274.5|274.35|274.55|274.4|274.5|274.3|6
1700500500000|2023-11-20 17:15:00|274.55|274.4|274.55|274.35|274.55|274.4|274.5|274.35|12
1700500800000|2023-11-20 17:20:00|274.5|274.4|274.55|274.35|274.55|274.4|274.5|274.35|2
1700501100000|2023-11-20 17:25:00|274.5|274.4|274.4|274.25|274.5|274.4|274.4|274.2|1
1700501400000|2023-11-20 17:30:00|274.35|274.2|274.4|274.25|274.4|274.25|274.35|274.2|7
1700501700000|2023-11-20 17:35:00|274.45|274.2|274.35|274.2|274.45|274.3|274.35|274.2|11
1700502000000|2023-11-20 17:40:00|274.3|274.15|274.2|274|274.35|274.15|274.2|274|2
1700502300000|2023-11-20 17:45:00|274.25|274.05|274.25|274.05|274.25|274.1|274.2|274.05|19
1700502600000|2023-11-20 17:50:00|274.2|274.1|274.35|274.2|274.35|274.2|274.15|274|17
1700502900000|2023-11-20 17:55:00|274.3|274.15|274.3|274.1|274.35|274.2|274.25|274.1|17
1700503200000|2023-11-20 18:00:00|274.45|274.15|274.7|274.5|274.7|274.55|274.35|274.1|16
1700503500000|2023-11-20 18:05:00|274.65|274.45|274.7|274.5|274.7|274.55|274.55|274.4|8
1700503800000|2023-11-20 18:10:00|274.65|274.55|274.8|274.6|274.85|274.7|274.65|274.5|52
1700504100000|2023-11-20 18:15:00|274.75|274.55|274.8|274.6|274.8|274.65|274.7|274.55|26
1700504400000|2023-11-20 18:20:00|274.85|274.65|274.85|274.7|274.85|274.7|274.8|274.65|13
1700504700000|2023-11-20 18:25:00|274.9|274.75|274.95|274.8|274.95|274.8|274.85|274.75|49
1700505000000|2023-11-20 18:30:00|274.9|274.75|274.9|274.75|274.95|274.8|274.85|274.7|23
1700505300000|2023-11-20 18:35:00|274.95|274.8|274.9|274.75|274.95|274.8|274.9|274.75|19
1700505600000|2023-11-20 18:40:00|274.95|274.8|274.95|274.8|274.95|274.8|274.95|274.8|6
1700505900000|2023-11-20 18:45:00|274.9|274.75|275|274.85|275|274.85|274.9|274.75|20
1700506200000|2023-11-20 18:50:00|274.95|274.8|274.9|274.75|275|274.8|274.9|274.75|10
1700506500000|2023-11-20 18:55:00|274.95|274.8|274.95|274.8|275|274.8|274.9|274.75|9
1700506800000|2023-11-20 19:00:00|274.9|274.75|274.9|274.75|274.9|274.8|274.9|274.75|11
1700507100000|2023-11-20 19:05:00|274.95|274.8|274.9|274.75|274.95|274.8|274.9|274.75|3
1700507400000|2023-11-20 19:10:00|274.85|274.7|274.85|274.7|274.9|274.75|274.85|274.7|11
1700507700000|2023-11-20 19:15:00|274.9|274.65|274.9|274.7|274.9|274.75|274.85|274.65|14
1700508000000|2023-11-20 19:20:00|274.85|274.75|274.9|274.7|274.9|274.75|274.85|274.7|3
1700508300000|2023-11-20 19:25:00|274.85|274.75|274.9|274.7|274.9|274.75|274.85|274.7|3
1700508600000|2023-11-20 19:30:00|274.85|274.75|274.9|274.75|274.9|274.75|274.85|274.7|7
1700508900000|2023-11-20 19:35:00|274.95|274.7|274.95|274.8|274.95|274.8|274.9|274.7|9
1700509200000|2023-11-20 19:40:00|275|274.75|275|274.85|275|274.85|275|274.75|5
1700509500000|2023-11-20 19:45:00|275.05|274.8|275.05|274.85|275.05|274.9|275|274.8|9
1700509800000|2023-11-20 19:50:00|275|274.9|275.05|274.85|275.05|274.9|275|274.85|6
1700510100000|2023-11-20 19:55:00||274.9||274.9||274.9||274.85|2
1700510400000|2023-11-20 20:00:00|||||||||3
1700510700000|2023-11-20 20:05:00||274.85||274.9||274.9||274.85|5
1700511000000|2023-11-20 20:10:00|275|274.85|275|274.85|275.05|274.9|274.95|274.8|23
1700511300000|2023-11-20 20:15:00|274.95|274.8|275|274.85|275|274.85|274.9|274.75|11
1700511600000|2023-11-20 20:20:00|274.95|274.8|274.9|274.75|275|274.8|274.9|274.75|6
1700511900000|2023-11-20 20:25:00|274.95|274.8|274.95|274.8|274.95|274.8|274.9|274.75|12
1700512200000|2023-11-20 20:30:00|274.9|274.75|274.95|274.75|274.95|274.8|274.9|274.75|3
1700512500000|2023-11-20 20:35:00|274.9|274.8|274.95|274.8|274.95|274.8|274.9|274.75|5
1700512800000|2023-11-20 20:40:00|275|274.85|274.95|274.8|275|274.85|274.95|274.75|12
1700513100000|2023-11-20 20:45:00||274.75||274.8||274.8||274.75|3
1700513400000|2023-11-20 20:50:00|274.9|274.75|274.85|274.65|274.95|274.75|274.85|274.65|11
1700513700000|2023-11-20 20:55:00|274.8|274.7|274.85|274.7|274.85|274.7|274.8|274.7|32
1700514000000|2023-11-20 21:00:00|274.8|274.65|274.95|274.8|275|274.8|274.8|274.65|30
1700514300000|2023-11-20 21:05:00|274.9|274.7|274.9|274.75|274.95|274.75|274.85|274.7|9
1700514600000|2023-11-20 21:10:00|274.85|274.7|275.1|274.5|275.1|274.75|274.85|274.5|1
1700515800000|2023-11-20 21:30:00|275.2|274.6|275.2|274.6|275.2|274.6|275.1|274.5|0
1700516100000|2023-11-20 21:35:00|275.1|274.5|275.2|274.6|275.2|274.6|275.1|274.5|0
1700521200000|2023-11-20 23:00:00|275.3|274.7|275.2|274.6|275.3|274.7|275.2|274.6|0
1700521500000|2023-11-20 23:05:00|275.3|274.7|275.3|274.7|275.3|274.7|275.2|274.6|0
1700522100000|2023-11-20 23:15:00|275.2|274.6|275.3|274.7|275.3|274.7|275.2|274.6|0
1700522400000|2023-11-20 23:20:00|275.2|274.6|275.3|274.7|275.3|274.7|275.2|274.6|0
1700522700000|2023-11-20 23:25:00|275.2|274.6|275.2|274.6|275.3|274.7|275.2|274.6|0
1700523000000|2023-11-20 23:30:00|275.3|274.7|275.2|274.6|275.3|274.7|275.2|274.6|0
1700523300000|2023-11-20 23:35:00|275.3|274.7|275.3|274.7|275.3|274.7|275.2|274.6|0
1700525100000|2023-11-21 00:05:00|275.2|274.6|275|274.4|275.2|274.6|274.9|274.3|0
1700525700000|2023-11-21 00:15:00|275.1|274.5|275.1|274.5|275.1|274.5|275.1|274.5|0
1700526300000|2023-11-21 00:25:00|275.11|274.51|275.31|274.71|275.31|274.71|275.11|274.51|0
1700526600000|2023-11-21 00:30:00|275.21|275.01|274.61|274.41|275.31|275.11|274.36|274.16|535
1700526900000|2023-11-21 00:35:00|274.56|274.36|274.61|274.46|274.71|274.56|274.41|274.26|377
1700527200000|2023-11-21 00:40:00|274.66|274.51|274.91|274.76|275.11|274.96|274.66|274.51|632
1700527500000|2023-11-21 00:45:00|274.96|274.81|274.81|274.66|274.96|274.81|274.71|274.56|340
1700527800000|2023-11-21 00:50:00|274.86|274.61|274.66|274.51|274.91|274.71|274.66|274.46|163
1700528100000|2023-11-21 00:55:00|274.61|274.46|274.31|274.16|274.66|274.51|274.21|274.06|310
1700528400000|2023-11-21 01:00:00|274.21|274.06|273.51|273.31|274.31|274.16|273.46|273.31|1192
1700528700000|2023-11-21 01:05:00|273.46|273.41|273.31|273.16|273.71|273.51|273.31|273.16|445
1700529000000|2023-11-21 01:10:00|273.36|273.21|273.26|273.06|273.46|273.31|273.11|272.96|548
1700529300000|2023-11-21 01:15:00|273.21|273.11|272.91|272.76|273.26|273.11|272.76|272.56|828
1700529600000|2023-11-21 01:20:00|272.86|272.71|273.11|272.91|273.16|273.01|272.81|272.66|459
1700529900000|2023-11-21 01:25:00|273.06|272.96|273.56|273.41|273.61|273.46|273.06|272.91|368
1700530200000|2023-11-21 01:30:00|273.61|273.46|273.11|272.96|273.66|273.51|272.96|272.81|398
1700530500000|2023-11-21 01:35:00|273.16|273.01|273.01|272.86|273.16|273.01|272.66|272.51|603
1700530800000|2023-11-21 01:40:00|273.06|272.91|272.96|272.81|273.06|272.91|272.76|272.61|482
1700531100000|2023-11-21 01:45:00|273.01|272.86|273.26|273.11|273.31|273.16|272.91|272.76|182
1700531400000|2023-11-21 01:50:00|273.31|273.16|273.26|273.11|273.36|273.21|273.16|273.01|150
1700531700000|2023-11-21 01:55:00|273.31|273.16|273.27|273.12|273.36|273.16|273.07|272.92|157
1700532000000|2023-11-21 02:00:00|273.22|273.07|273.07|272.92|273.27|273.12|273.02|272.87|207
1700532300000|2023-11-21 02:05:00|273.12|272.97|273.42|273.27|273.42|273.27|273.07|272.92|150
1700532600000|2023-11-21 02:10:00|273.37|273.22|273.37|273.22|273.47|273.27|273.32|273.17|110
1700532900000|2023-11-21 02:15:00|273.42|273.27|273.22|273.07|273.42|273.27|273.22|273.07|138
1700533200000|2023-11-21 02:20:00|273.27|273.12|273.27|273.12|273.37|273.22|273.22|273.07|214
1700533500000|2023-11-21 02:25:00|273.32|273.17|273.07|272.92|273.32|273.17|273.07|272.87|282
1700533800000|2023-11-21 02:30:00|273.12|272.97|273.22|273.07|273.27|273.07|273.02|272.87|166
1700534100000|2023-11-21 02:35:00|273.27|273.12|273.37|273.22|273.37|273.22|273.12|272.97|182
1700534400000|2023-11-21 02:40:00|273.32|273.17|273.37|273.22|273.47|273.32|273.32|273.17|148
1700534700000|2023-11-21 02:45:00|273.32|273.17|273.47|273.32|273.52|273.37|273.32|273.17|127
1700535000000|2023-11-21 02:50:00|273.42|273.27|273.37|273.17|273.47|273.32|273.37|273.17|85
1700535300000|2023-11-21 02:55:00|273.32|273.12|273.17|273.02|273.32|273.17|273.17|273.02|98
1700535600000|2023-11-21 03:00:00|273.22|273.07|273.42|273.27|273.42|273.27|273.22|273.07|149
1700535900000|2023-11-21 03:05:00|273.37|273.22|273.47|273.32|273.52|273.37|273.37|273.22|197
1700536200000|2023-11-21 03:10:00|273.52|273.37|273.57|273.42|273.62|273.47|273.47|273.32|121
1700536500000|2023-11-21 03:15:00|273.52|273.37|273.17|273.02|273.57|273.37|273.17|273.02|422
1700536800000|2023-11-21 03:20:00|273.22|273.07|272.87|272.72|273.22|273.07|272.77|272.62|744
1700537100000|2023-11-21 03:25:00|272.82|272.67|272.82|272.67|272.92|272.77|272.72|272.57|499
1700537400000|2023-11-21 03:30:00|272.87|272.72|273.27|273.12|273.27|273.12|272.77|272.62|347
1700537700000|2023-11-21 03:35:00|273.32|273.07|273.47|273.32|273.52|273.37|273.27|273.07|342
1700538000000|2023-11-21 03:40:00|273.52|273.37|273.27|273.12|273.52|273.37|273.27|273.07|175
1700538300000|2023-11-21 03:45:00|273.22|273.07|272.92|272.77|273.27|273.12|272.92|272.72|257
1700538600000|2023-11-21 03:50:00|272.87|272.72|272.82|272.67|272.92|272.77|272.77|272.57|317
1700538900000|2023-11-21 03:55:00|272.77|272.62|272.72|272.57|272.87|272.72|272.72|272.57|316
1700539200000|2023-11-21 04:00:00|272.67|272.52|272.62|272.47|272.67|272.52|272.47|272.32|445
1700539500000|2023-11-21 04:05:00|272.57|272.42|272.47|272.32|272.57|272.42|272.42|272.27|179
1700539800000|2023-11-21 04:10:00|272.42|272.27|272.47|272.32|272.52|272.37|272.42|272.27|143
1700540100000|2023-11-21 04:15:00|272.42|272.27|272.47|272.32|272.47|272.32|272.37|272.22|187
1700540400000|2023-11-21 04:20:00|272.52|272.37|272.82|272.67|272.92|272.72|272.52|272.37|176
1700540700000|2023-11-21 04:25:00|272.77|272.62|272.97|272.82|273.02|272.87|272.77|272.57|125
1700541000000|2023-11-21 04:30:00|273.02|272.77|272.92|272.77|273.02|272.82|272.87|272.72|124
1700541300000|2023-11-21 04:35:00|272.97|272.82|273.02|272.87|273.07|272.92|272.92|272.77|68
1700541600000|2023-11-21 04:40:00|273.07|272.82|273.02|272.87|273.07|272.87|273.02|272.82|80
1700541900000|2023-11-21 04:45:00|273.07|272.92|272.97|272.82|273.07|272.92|272.97|272.82|196
1700542200000|2023-11-21 04:50:00|272.92|272.77|272.87|272.72|272.92|272.77|272.87|272.72|90
1700542500000|2023-11-21 04:55:00|272.92|272.77|272.92|272.77|272.92|272.77|272.87|272.72|50
1700542800000|2023-11-21 05:00:00|272.97|272.82|272.77|272.62|272.97|272.82|272.72|272.52|241
1700543100000|2023-11-21 05:05:00|272.72|272.57|272.87|272.72|272.87|272.72|272.62|272.47|168
1700543400000|2023-11-21 05:10:00|272.82|272.67|272.97|272.77|272.97|272.82|272.77|272.62|249
1700543700000|2023-11-21 05:15:00|273.02|272.82|273.17|273.02|273.17|273.02|272.97|272.82|103
1700544000000|2023-11-21 05:20:00|273.22|273.07|273.12|272.97|273.22|273.07|273.12|272.97|164
1700544300000|2023-11-21 05:25:00|273.07|272.92|272.97|272.77|273.07|272.92|272.92|272.77|104
1700544600000|2023-11-21 05:30:00|272.92|272.82|272.87|272.72|272.92|272.82|272.87|272.72|128
1700544900000|2023-11-21 05:35:00|272.82|272.67|272.72|272.57|272.87|272.72|272.62|272.47|208
1700545200000|2023-11-21 05:40:00|272.77|272.62|272.87|272.72|272.92|272.72|272.67|272.52|86
1700545500000|2023-11-21 05:45:00|272.92|272.67|272.82|272.67|272.92|272.72|272.77|272.57|114
1700545800000|2023-11-21 05:50:00|272.77|272.62|272.67|272.47|272.77|272.62|272.62|272.47|90
1700546100000|2023-11-21 05:55:00|272.62|272.42|272.57|272.42|272.67|272.47|272.52|272.37|97
1700546400000|2023-11-21 06:00:00|272.52|272.37|272.52|272.37|272.57|272.42|272.47|272.32|110
1700546700000|2023-11-21 06:05:00|272.57|272.32|272.57|272.42|272.62|272.42|272.52|272.32|110
1700547000000|2023-11-21 06:10:00|272.62|272.47|272.57|272.42|272.62|272.47|272.52|272.37|115
1700547300000|2023-11-21 06:15:00|272.52|272.37|272.52|272.37|272.57|272.42|272.52|272.32|145
1700547600000|2023-11-21 06:20:00|272.47|272.32|272.32|272.17|272.52|272.37|272.27|272.12|241
1700547900000|2023-11-21 06:25:00|272.37|272.22|272.32|272.17|272.37|272.22|272.27|272.12|69
1700548200000|2023-11-21 06:30:00|272.27|272.12|272.37|272.22|272.47|272.32|272.27|272.12|176
1700548500000|2023-11-21 06:35:00|272.32|272.17|272.12|271.97|272.32|272.17|272.12|271.97|135
1700548800000|2023-11-21 06:40:00|272.17|272.02|272.22|272.07|272.22|272.07|272.12|271.97|93
1700549100000|2023-11-21 06:45:00|272.17|272.02|272.37|272.22|272.42|272.27|272.17|272.02|75
1700549400000|2023-11-21 06:50:00|272.42|272.27|272.42|272.27|272.47|272.32|272.37|272.22|113
1700549700000|2023-11-21 06:55:00|272.37|272.22|272.57|272.42|272.62|272.42|272.37|272.22|112
1700550000000|2023-11-21 07:00:00|272.52|272.37|272.47|272.32|272.57|272.42|272.42|272.27|176
1700550300000|2023-11-21 07:05:00|272.52|272.37|272.52|272.37|272.52|272.37|272.42|272.27|184
1700550600000|2023-11-21 07:10:00|272.47|272.32|272.57|272.42|272.57|272.42|272.47|272.32|112
1700550900000|2023-11-21 07:15:00|272.52|272.37|272.62|272.47|272.67|272.47|272.52|272.37|122
1700551200000|2023-11-21 07:20:00|272.67|272.52|272.67|272.52|272.67|272.52|272.62|272.47|41
1700551500000|2023-11-21 07:25:00|272.62|272.47|272.62|272.47|272.67|272.52|272.57|272.42|134
1700551800000|2023-11-21 07:30:00|272.57|272.42|272.47|272.32|272.62|272.47|272.47|272.32|269
1700552100000|2023-11-21 07:35:00|272.52|272.37|272.32|272.17|272.57|272.37|272.32|272.17|178
1700552400000|2023-11-21 07:40:00|272.27|272.12|272.32|272.17|272.32|272.17|272.12|271.97|247
1700552700000|2023-11-21 07:45:00|272.27|272.12|272.27|272.07|272.32|272.17|272.22|272.07|196
1700553000000|2023-11-21 07:50:00|272.22|272.12|272.32|272.17|272.32|272.17|272.12|271.97|203
1700553300000|2023-11-21 07:55:00|272.37|272.12|272.22|272.07|272.37|272.17|272.17|272.02|173
1700553600000|2023-11-21 08:00:00|272.27|272.12|272.27|272.12|272.37|272.22|272.27|272.07|188
1700553900000|2023-11-21 08:05:00|272.32|272.17|272.12|271.97|272.37|272.22|272.12|271.97|229
1700554200000|2023-11-21 08:10:00|272.07|271.92|272.12|271.97|272.17|272.02|272.02|271.87|218
1700554500000|2023-11-21 08:15:00|272.17|272.02|272.12|271.97|272.17|272.02|272.07|271.87|193
1700554800000|2023-11-21 08:20:00|272.07|271.92|272.02|271.87|272.12|271.97|272.02|271.87|153
1700555100000|2023-11-21 08:25:00|271.97|271.82|272.02|271.87|272.07|271.87|271.97|271.82|178
1700555400000|2023-11-21 08:30:00|271.97|271.82|272.27|272.07|272.32|272.12|271.97|271.82|342
1700555700000|2023-11-21 08:35:00|272.22|272.02|272.17|272.02|272.27|272.07|272.12|271.97|257
1700556000000|2023-11-21 08:40:00|272.22|272.07|272.12|271.97|272.22|272.07|272.12|271.97|137
1700556300000|2023-11-21 08:45:00|272.17|272.02|272.17|272.02|272.22|272.07|272.12|271.97|200
1700556600000|2023-11-21 08:50:00|272.12|271.97|272.22|272.07|272.22|272.07|272.12|271.97|204
1700556900000|2023-11-21 08:55:00|272.17|272.02|272.07|271.92|272.22|272.07|272.07|271.92|345
1700557200000|2023-11-21 09:00:00|272.12|271.97|272.07|271.87|272.17|272.02|271.97|271.82|670
1700557500000|2023-11-21 09:05:00|272.12|271.92|271.97|271.82|272.12|271.97|271.92|271.77|239
1700557800000|2023-11-21 09:10:00|271.92|271.77|271.97|271.82|271.97|271.82|271.87|271.72|143
1700558100000|2023-11-21 09:15:00|271.92|271.77|271.92|271.77|272.02|271.82|271.92|271.77|70
1700558400000|2023-11-21 09:20:00|272.22|271.62|272.32|271.72|272.32|271.72|272.22|271.62|5
1700558700000|2023-11-21 09:25:00|272.22|271.62|272.22|271.62|272.32|271.72|272.22|271.62|6
1700559600000|2023-11-21 09:40:00|272.32|271.72|272.12|271.52|272.32|271.72|272.12|271.52|0
1700560200000|2023-11-21 09:50:00|271.82|271.62|271.67|271.52|271.82|271.67|271.67|271.52|42
1700560500000|2023-11-21 09:55:00|271.72|271.57|271.67|271.52|271.72|271.57|271.67|271.52|4
1700560800000|2023-11-21 10:00:00|271.72|271.57|271.72|271.57|271.77|271.57|271.67|271.57|9
1700561100000|2023-11-21 10:05:00|271.77|271.62|271.67|271.52|271.77|271.62|271.67|271.52|14
1700561400000|2023-11-21 10:10:00|271.72|271.57|271.77|271.62|271.77|271.62|271.67|271.57|30
1700561700000|2023-11-21 10:15:00|271.72|271.57|271.77|271.62|271.77|271.62|271.72|271.57|5
1700562000000|2023-11-21 10:20:00|271.82|271.67|271.97|271.82|272.02|271.82|271.82|271.67|32
1700562300000|2023-11-21 10:25:00|271.92|271.77|271.97|271.77|271.97|271.77|271.92|271.77|4
1700562600000|2023-11-21 10:30:00|272.02|271.82|272.02|271.82|272.02|271.82|272.02|271.77|11
1700562900000|2023-11-21 10:35:00|271.92||271.97||271.97||271.92||1
1700563200000|2023-11-21 10:40:00|272.02|271.82|271.97|271.77|272.02|271.82|271.92|271.77|2
1700563500000|2023-11-21 10:45:00|271.92||271.97||271.97||271.92||1
1700563800000|2023-11-21 10:50:00|271.92|271.82|271.92|271.77|271.97|271.82|271.92|271.77|3
1700564100000|2023-11-21 10:55:00|||||||||1
1700564400000|2023-11-21 11:00:00|271.87|271.72|271.87|271.67|271.87|271.72|271.82|271.67|9
1700564700000|2023-11-21 11:05:00|271.82|271.72|271.82|271.67|271.87|271.72|271.82|271.67|8
1700565000000|2023-11-21 11:10:00|271.87|271.72|271.87|271.72|271.87|271.72|271.82|271.67|16
1700565300000|2023-11-21 11:15:00|271.82|271.67|271.87|271.67|271.87|271.72|271.77|271.62|24
1700565600000|2023-11-21 11:20:00|271.82|271.72|271.87|271.67|271.87|271.72|271.82|271.67|5
1700565900000|2023-11-21 11:25:00|271.82|271.72|271.87|271.67|271.87|271.72|271.82|271.67|1
1700566200000|2023-11-21 11:30:00|271.82|271.72|271.82|271.62|271.82|271.72|271.77|271.62|15
1700566500000|2023-11-21 11:35:00|271.87|271.67|271.87|271.72|271.87|271.72|271.87|271.62|4
1700566800000|2023-11-21 11:40:00|271.82|271.67|271.87|271.72|271.87|271.72|271.82|271.67|6
1700567100000|2023-11-21 11:45:00|271.82|271.67|271.87|271.67|271.92|271.72|271.82|271.67|8
1700567400000|2023-11-21 11:50:00|271.82|271.62|271.82|271.62|271.87|271.67|271.77|271.62|6
1700567700000|2023-11-21 11:55:00|271.77|271.67|271.77|271.57|271.82|271.67|271.77|271.57|10
1700568000000|2023-11-21 12:00:00|271.72|271.62|271.77|271.62|271.82|271.62|271.72|271.57|4
1700568300000|2023-11-21 12:05:00|271.72|271.57|271.72|271.52|271.72|271.62|271.67|271.52|14
1700568600000|2023-11-21 12:10:00|271.77|271.57|271.72|271.57|271.77|271.62|271.72|271.52|5
1700568900000|2023-11-21 12:15:00|271.77|271.62|271.77|271.57|271.77|271.62|271.72|271.57|4
1700569200000|2023-11-21 12:20:00|271.72|271.62|271.77|271.57|271.77|271.62|271.72|271.57|1
1700569500000|2023-11-21 12:25:00|271.82|271.62|271.82|271.62|271.82|271.67|271.77|271.57|8
1700569800000|2023-11-21 12:30:00|271.77|271.67|271.87|271.72|271.87|271.72|271.77|271.62|23
1700570100000|2023-11-21 12:35:00|271.82|271.67|271.82|271.67|271.87|271.72|271.82|271.67|35
1700570400000|2023-11-21 12:40:00|271.77|271.62|271.82|271.67|271.82|271.67|271.77|271.62|15
1700570700000|2023-11-21 12:45:00|271.77|271.62|271.77|271.62|271.82|271.67|271.77|271.62|2
1700571000000|2023-11-21 12:50:00|271.82|271.67|271.77|271.62|271.82|271.67|271.77|271.62|1
1700571300000|2023-11-21 12:55:00|271.82|271.67|271.77|271.62|271.82|271.67|271.77|271.62|2
1700571600000|2023-11-21 13:00:00|271.72|271.57|271.77|271.62|271.82|271.62|271.67|271.52|22
1700571900000|2023-11-21 13:05:00|271.72|271.57|271.82|271.67|271.82|271.67|271.72|271.57|57
1700572200000|2023-11-21 13:10:00|271.77|271.62|271.87|271.72|271.87|271.72|271.77|271.62|20
1700572500000|2023-11-21 13:15:00|271.82|271.67|271.87|271.72|271.87|271.72|271.82|271.67|25
1700572800000|2023-11-21 13:20:00|271.92|271.77|272.02|271.87|272.02|271.87|271.92|271.77|43
1700573100000|2023-11-21 13:25:00|271.97|271.82|271.97|271.82|272.02|271.82|271.97|271.77|31
1700573400000|2023-11-21 13:30:00|272.02|271.87|271.92|271.77|272.02|271.87|271.92|271.77|20
1700573700000|2023-11-21 13:35:00|271.87|271.72|271.82|271.67|271.97|271.82|271.82|271.62|15
1700574000000|2023-11-21 13:40:00|271.87|271.72|271.77|271.62|271.87|271.72|271.77|271.62|31
1700574300000|2023-11-21 13:45:00|271.82|271.67|271.72|271.57|271.82|271.67|271.72|271.57|40
1700574600000|2023-11-21 13:50:00|271.67|271.52|271.77|271.62|271.77|271.62|271.67|271.52|34
1700574900000|2023-11-21 13:55:00|271.82|271.57|271.62|271.47|271.82|271.57|271.62|271.47|21
1700575200000|2023-11-21 14:00:00|271.67|271.52|271.72|271.57|271.72|271.57|271.62|271.47|23
1700575500000|2023-11-21 14:05:00|271.77|271.52|271.82|271.67|271.82|271.67|271.72|271.52|13
1700575800000|2023-11-21 14:10:00|271.87|271.72|271.87|271.72|271.92|271.77|271.82|271.67|6
1700576100000|2023-11-21 14:15:00|271.82|271.67|271.77|271.62|271.87|271.67|271.77|271.62|7
1700576400000|2023-11-21 14:20:00|271.72|271.57|271.82|271.67|271.82|271.67|271.72|271.57|41
1700576700000|2023-11-21 14:25:00|271.87|271.72|271.92|271.77|271.92|271.77|271.87|271.72|43
1700577000000|2023-11-21 14:30:00|271.87|271.72|272.02|271.87|272.12|271.97|271.82|271.67|160
1700577300000|2023-11-21 14:35:00|271.97|271.82|272.02|271.87|272.07|271.92|271.87|271.72|124
1700577600000|2023-11-21 14:40:00|271.97|271.82|271.82|271.67|272.07|271.87|271.77|271.57|129
1700577900000|2023-11-21 14:45:00|271.77|271.62|271.42|271.27|271.82|271.67|271.42|271.27|295
1700578200000|2023-11-21 14:50:00|271.47|271.32|271.62|271.47|271.62|271.47|271.42|271.27|181
1700578500000|2023-11-21 14:55:00|271.57|271.42|271.22|271.07|271.57|271.42|271.22|271.07|219
1700578800000|2023-11-21 15:00:00|271.27|271.02|271.32|271.12|271.52|271.32|271.22|271.02|162
1700579100000|2023-11-21 15:05:00|271.27|271.07|271.37|271.17|271.37|271.22|271.17|271.02|36
1700579400000|2023-11-21 15:10:00|271.32|271.12|271.22|271.07|271.37|271.22|271.22|271.02|36
1700579700000|2023-11-21 15:15:00|271.17|271.02|271.32|271.12|271.32|271.17|271.17|271.02|52
1700580000000|2023-11-21 15:20:00|271.27|271.17|271.02|270.87|271.32|271.17|271.02|270.87|90
1700580300000|2023-11-21 15:25:00|270.97|270.82|271.17|270.97|271.17|270.97|270.87|270.72|179
1700580600000|2023-11-21 15:30:00|271.22|271.02|271.17|271.02|271.27|271.12|271.17|270.97|84
1700580900000|2023-11-21 15:35:00|271.22|271.07|271.02|270.87|271.27|271.12|271.02|270.87|53
1700581200000|2023-11-21 15:40:00|271.07|270.92|271.22|271.02|271.22|271.07|271.02|270.87|23
1700581500000|2023-11-21 15:45:00|271.17|271.07|271.22|271.07|271.22|271.07|271.17|270.97|31
1700581800000|2023-11-21 15:50:00|271.17|271.02|271.22|271.02|271.22|271.07|271.12|270.97|9
1700582100000|2023-11-21 15:55:00|271.17|271.07|271.17|271.02|271.22|271.07|271.12|270.97|19
1700582400000|2023-11-21 16:00:00|271.12|270.97|271.22|271.07|271.27|271.12|271.12|270.97|18
1700582700000|2023-11-21 16:05:00|271.17|271.02|271.27|271.12|271.27|271.12|271.12|270.97|36
1700583000000|2023-11-21 16:10:00|271.22|271.07|271.22|271.07|271.27|271.07|271.17|271.02|17
1700583300000|2023-11-21 16:15:00|271.17|271.02|271.17|271.02|271.27|271.12|271.12|270.97|120
1700583600000|2023-11-21 16:20:00|271.22|271.07|271.32|271.17|271.32|271.17|271.12|270.97|137
1700583900000|2023-11-21 16:25:00|271.37|271.22|271.52|271.32|271.62|271.42|271.32|271.22|150
1700584200000|2023-11-21 16:30:00|271.47|271.37|271.57|271.37|271.62|271.42|271.47|271.32|42
1700584500000|2023-11-21 16:35:00|271.62|271.42|271.67|271.52|271.72|271.52|271.57|271.37|12
1700584800000|2023-11-21 16:40:00|271.72|271.47|271.62|271.47|271.72|271.47|271.52|271.37|51
1700585100000|2023-11-21 16:45:00|271.67|271.52|271.77|271.62|271.77|271.62|271.62|271.47|94
1700585400000|2023-11-21 16:50:00|271.72|271.57|271.67|271.52|271.77|271.62|271.62|271.47|21
1700585700000|2023-11-21 16:55:00|271.62|271.47|271.57|271.42|271.62|271.47|271.52|271.37|13
1700586000000|2023-11-21 17:00:00|271.62|271.47|271.72|271.52|271.72|271.57|271.52|271.37|39
1700586300000|2023-11-21 17:05:00|271.67|271.47|271.62|271.47|271.72|271.52|271.62|271.42|11
1700586600000|2023-11-21 17:10:00|271.67|271.42|271.72|271.52|271.72|271.57|271.62|271.42|9
1700586900000|2023-11-21 17:15:00|271.67|271.57|271.62|271.47|271.67|271.57|271.57|271.42|13
1700587200000|2023-11-21 17:20:00|271.67|271.52|271.67|271.52|271.72|271.52|271.62|271.47|7
1700587500000|2023-11-21 17:25:00|271.72|271.57|271.72|271.52|271.77|271.62|271.67|271.52|16
1700587800000|2023-11-21 17:30:00|271.77|271.57|271.72|271.57|271.82|271.67|271.72|271.57|17
1700588100000|2023-11-21 17:35:00|271.77|271.52|271.82|271.62|271.87|271.72|271.77|271.52|10
1700588400000|2023-11-21 17:40:00|271.77|271.67|271.87|271.67|271.87|271.72|271.77|271.62|16
1700588700000|2023-11-21 17:45:00|271.92|271.72|271.87|271.67|271.92|271.72|271.82|271.62|6
1700589000000|2023-11-21 17:50:00|271.92|271.72|271.87|271.72|271.92|271.72|271.82|271.67|8
1700589300000|2023-11-21 17:55:00|271.82|271.67|271.87|271.72|271.87|271.72|271.82|271.67|1
1700589600000|2023-11-21 18:00:00|271.92|271.67|271.72|271.52|271.92|271.72|271.72|271.52|10
1700589900000|2023-11-21 18:05:00|271.67|271.42|271.67|271.52|271.72|271.57|271.62|271.42|28
1700590200000|2023-11-21 18:10:00|271.72|271.47|271.62|271.42|271.72|271.52|271.57|271.42|30
1700590500000|2023-11-21 18:15:00|271.57|271.47|271.62|271.47|271.67|271.52|271.57|271.42|5
1700590800000|2023-11-21 18:20:00|271.67|271.52|271.57|271.42|271.67|271.52|271.52|271.37|23
1700591100000|2023-11-21 18:25:00|271.62|271.37|271.62|271.47|271.67|271.47|271.52|271.37|17
1700591400000|2023-11-21 18:30:00|271.67|271.52|271.72|271.52|271.72|271.57|271.62|271.47|12
1700591700000|2023-11-21 18:35:00|271.67|271.47|271.72|271.57|271.77|271.57|271.62|271.47|2
1700592000000|2023-11-21 18:40:00|271.77|271.62|271.72|271.52|271.77|271.62|271.72|271.52|2
1700592300000|2023-11-21 18:45:00|271.67|271.57|271.67|271.52|271.67|271.57|271.62|271.47|13
1700592600000|2023-11-21 18:50:00|271.72|271.57|271.77|271.57|271.77|271.62|271.67|271.47|13
1700592900000|2023-11-21 18:55:00|271.72|271.62|271.82|271.57|271.87|271.62|271.72|271.52|16
1700593200000|2023-11-21 19:00:00|271.77|271.32|271.82|271.42|271.92|271.77|271.62|271.32|17
1700593500000|2023-11-21 19:05:00|271.77|271.52|271.67|271.47|271.82|271.62|271.57|271.42|10
1700593800000|2023-11-21 19:10:00|271.62|271.52|271.87|271.72|271.87|271.72|271.62|271.47|29
1700594100000|2023-11-21 19:15:00|271.92|271.77|271.82|271.67|271.92|271.77|271.77|271.62|22
1700594400000|2023-11-21 19:20:00|271.77|271.62|271.77|271.57|271.82|271.67|271.77|271.57|7
1700594700000|2023-11-21 19:25:00||271.62||271.62||271.62||271.57|1
1700595000000|2023-11-21 19:30:00|271.82|271.67|271.77|271.57|271.82|271.67|271.72|271.57|5
1700595300000|2023-11-21 19:35:00|271.72|271.62|271.72|271.57|271.77|271.62|271.72|271.52|5
1700595600000|2023-11-21 19:40:00|271.77|271.52|271.72|271.52|271.77|271.62|271.72|271.52|3
1700595900000|2023-11-21 19:45:00|271.77|271.57|271.72|271.57|271.77|271.62|271.72|271.57|9
1700596200000|2023-11-21 19:50:00|271.67|271.52|271.72|271.57|271.72|271.57|271.67|271.52|4
1700596500000|2023-11-21 19:55:00|271.77|271.62|271.82|271.62|271.82|271.62|271.72|271.57|1
1700596800000|2023-11-21 20:00:00|271.87|271.67|271.82|271.67|271.92|271.77|271.82|271.62|3
1700597100000|2023-11-21 20:05:00|271.87|271.72|271.77|271.62|271.87|271.72|271.77|271.57|1
1700597400000|2023-11-21 20:10:00|271.82|271.67|271.82|271.62|271.87|271.72|271.77|271.62|0
1700597700000|2023-11-21 20:15:00|271.87|271.67|271.82|271.67|271.87|271.72|271.82|271.62|0
1700598000000|2023-11-21 20:20:00|271.87|271.62|271.82|271.62|271.87|271.67|271.77|271.57|1
1700598300000|2023-11-21 20:25:00|271.77|271.57|271.82|271.62|271.82|271.62|271.77|271.57|1
1700598600000|2023-11-21 20:30:00|271.77|271.67|271.77|271.57|271.77|271.67|271.72|271.57|2
1700598900000|2023-11-21 20:35:00|271.72|271.62|271.77|271.62|271.77|271.62|271.72|271.57|0
1700599200000|2023-11-21 20:40:00|271.82|271.57|271.77|271.57|271.82|271.62|271.72|271.52|2
1700599500000|2023-11-21 20:45:00|271.82|271.62|271.77|271.37|271.82|271.62|271.77|271.37|1
1700599800000|2023-11-21 20:50:00|271.72|271.42|271.77|271.52|271.82|271.57|271.72|271.42|3
1700600100000|2023-11-21 20:55:00|271.82|271.57|271.72|271.57|271.82|271.57|271.67|271.42|4
1700600400000|2023-11-21 21:00:00|271.77|271.52|271.77|271.57|271.77|271.57|271.72|271.37|7
1700600700000|2023-11-21 21:05:00|271.72||271.72||271.77||271.72||0
1700601000000|2023-11-21 21:10:00|271.92|271.32|271.92|271.32|272.02|271.42|271.92|271.32|1
1700601300000|2023-11-21 21:15:00|272.02|271.42|272.02|271.42|272.02|271.42|272.02|271.42|0
1700601600000|2023-11-21 21:20:00|272.12|271.52|272.02|271.42|272.12|271.52|271.52|270.92|0
1700601900000|2023-11-21 21:25:00|271.92|271.32|272.02|271.42|272.12|271.52|271.92|271.32|0
1700602200000|2023-11-21 21:30:00|272.12|271.52|272.02|271.42|272.12|271.52|271.92|271.32|0
1700602500000|2023-11-21 21:35:00|271.92|271.32|272.02|271.42|272.02|271.42|271.92|271.32|0
1700602800000|2023-11-21 21:40:00|271.92|271.32|272.02|271.42|272.02|271.42|271.92|271.32|0
1700603100000|2023-11-21 21:45:00|271.92|271.32|272.02|271.42|272.02|271.42|271.92|271.32|0
1700604300000|2023-11-21 22:05:00|272.12|271.52|272.02|271.42|272.12|271.52|272.02|271.42|0
1700605200000|2023-11-21 22:20:00|272.12|271.52|272.02|271.42|272.12|271.52|272.02|271.42|0
1700607000000|2023-11-21 22:50:00|272.12|271.52|272.02|271.42|272.12|271.52|272.02|271.42|0
1700607600000|2023-11-21 23:00:00|271.92|271.32|271.92|271.32|272.02|271.42|271.92|271.32|0
1700607900000|2023-11-21 23:05:00|271.82|271.22|271.82|271.22|271.92|271.32|271.82|271.22|0
1700608200000|2023-11-21 23:10:00|271.92|271.32|271.92|271.32|271.92|271.32|271.82|271.22|0
1700608500000|2023-11-21 23:15:00|271.82|271.22|271.82|271.22|271.82|271.22|271.82|271.22|0
1700609400000|2023-11-21 23:30:00|271.92|271.32|271.82|271.22|271.92|271.32|271.82|271.22|0
1700609700000|2023-11-21 23:35:00|271.92|271.32|271.92|271.32|271.92|271.32|271.82|271.22|0
1700610000000|2023-11-21 23:40:00|271.82|271.22|271.92|271.32|271.92|271.32|271.82|271.22|0
1700610300000|2023-11-21 23:45:00|271.82|271.22|271.82|271.22|271.92|271.32|271.82|271.22|0
1700610600000|2023-11-21 23:50:00|271.92|271.32|271.92|271.32|271.92|271.32|271.92|271.32|0
1700611200000|2023-11-22 00:00:00|272.12|271.52|272.12|271.52|272.12|271.52|272.12|271.52|0
1700611500000|2023-11-22 00:05:00|272.22|271.62|272.22|271.62|272.22|271.62|272.12|271.52|0
1700611800000|2023-11-22 00:10:00|272.52|271.92|272.82|272.22|272.92|272.32|272.52|271.92|0
1700612100000|2023-11-22 00:15:00|272.72|272.12|272.82|272.22|272.82|272.22|272.72|272.12|0
1700612400000|2023-11-22 00:20:00|272.72|272.12|272.52|271.92|272.82|272.22|272.52|271.92|0
1700613000000|2023-11-22 00:30:00|272.12|271.87|272.27|272.12|272.52|272.27|272.07|271.87|311
1700613300000|2023-11-22 00:35:00|272.22|272.07|272.27|272.07|272.37|272.22|272.12|271.97|401
1700613600000|2023-11-22 00:40:00|272.22|272.02|272.07|271.92|272.37|272.17|272.02|271.87|247
1700613900000|2023-11-22 00:45:00|272.02|271.87|271.92|271.77|272.07|271.87|271.87|271.72|176
1700614200000|2023-11-22 00:50:00|271.87|271.72|272.02|271.82|272.02|271.87|271.87|271.72|269
1700614500000|2023-11-22 00:55:00|271.97|271.87|271.87|271.72|272.02|271.87|271.72|271.57|151
1700614800000|2023-11-22 01:00:00|271.72|271.67|272.32|272.17|272.37|272.17|271.67|271.52|770
1700615100000|2023-11-22 01:05:00|272.27|272.12|272.52|272.37|272.67|272.52|272.12|271.97|374
1700615400000|2023-11-22 01:10:00|272.47|272.32|272.82|272.67|273.02|272.82|272.47|272.32|315
1700615700000|2023-11-22 01:15:00|272.87|272.62|272.92|272.77|273.07|272.87|272.87|272.62|230
1700616000000|2023-11-22 01:20:00|272.97|272.82|272.62|272.47|273.02|272.87|272.57|272.42|386
1700616300000|2023-11-22 01:25:00|272.67|272.52|272.62|272.42|272.87|272.67|272.57|272.42|161
1700616600000|2023-11-22 01:30:00|272.57|272.47|273.02|272.87|273.02|272.87|272.52|272.32|333
1700616900000|2023-11-22 01:35:00|272.97|272.82|272.52|272.37|273.17|272.97|272.47|272.32|436
1700617200000|2023-11-22 01:40:00|272.57|272.42|272.47|272.27|272.67|272.52|272.42|272.27|251
1700617500000|2023-11-22 01:45:00|272.52|272.32|272.72|272.57|272.77|272.57|272.47|272.27|182
1700617800000|2023-11-22 01:50:00|272.67|272.52|272.51|272.36|272.72|272.57|272.42|272.27|228
1700618100000|2023-11-22 01:55:00|272.56|272.41|272.41|272.26|272.66|272.51|272.41|272.26|276
1700618400000|2023-11-22 02:00:00|272.36|272.21|272.41|272.26|272.51|272.36|272.16|272.01|379
1700618700000|2023-11-22 02:05:00|272.46|272.31|272.56|272.41|272.76|272.56|272.46|272.31|250
1700619000000|2023-11-22 02:10:00|272.51|272.36|272.71|272.56|272.76|272.61|272.41|272.26|276
1700619300000|2023-11-22 02:15:00|272.66|272.51|272.76|272.61|272.91|272.76|272.66|272.51|227
1700619600000|2023-11-22 02:20:00|272.71|272.56|272.91|272.76|273.06|272.91|272.71|272.56|372
1700619900000|2023-11-22 02:25:00|272.96|272.81|272.81|272.66|272.96|272.81|272.66|272.51|264
1700620200000|2023-11-22 02:30:00|272.86|272.71|272.96|272.81|273.01|272.81|272.81|272.66|439
1700620500000|2023-11-22 02:35:00|273.01|272.86|273.01|272.86|273.06|272.91|272.91|272.76|301
1700620800000|2023-11-22 02:40:00|273.06|272.81|273.01|272.86|273.11|272.96|272.91|272.76|305
1700621100000|2023-11-22 02:45:00|273.06|272.91|273.21|273.01|273.26|273.11|273.01|272.86|246
1700621400000|2023-11-22 02:50:00|273.16|273.06|273.26|273.11|273.36|273.21|273.11|272.96|316
1700621700000|2023-11-22 02:55:00|273.21|273.06|273.16|272.96|273.26|273.11|272.96|272.81|140
1700622000000|2023-11-22 03:00:00|273.11|273.01|273.21|273.06|273.31|273.11|273.01|272.86|196
1700622300000|2023-11-22 03:05:00|273.26|273.11|273.16|273.01|273.36|273.21|273.11|272.96|337
1700622600000|2023-11-22 03:10:00|273.11|272.96|273.31|273.16|273.41|273.26|273.11|272.96|182
1700622900000|2023-11-22 03:15:00|273.36|273.21|273.36|273.21|273.46|273.26|273.31|273.11|225
1700623200000|2023-11-22 03:20:00|273.31|273.16|273.46|273.31|273.51|273.36|273.31|273.16|149
1700623500000|2023-11-22 03:25:00|273.41|273.26|273.36|273.21|273.41|273.26|273.26|273.11|178
1700623800000|2023-11-22 03:30:00|273.31|273.16|273.41|273.21|273.46|273.31|273.26|273.11|201
1700624100000|2023-11-22 03:35:00|273.36|273.16|273.26|273.06|273.41|273.26|273.26|273.06|214
1700624400000|2023-11-22 03:40:00|273.21|273.11|273.56|273.41|273.56|273.41|273.21|273.11|409
1700624700000|2023-11-22 03:45:00|273.51|273.36|273.56|273.41|273.61|273.46|273.41|273.26|210
1700625000000|2023-11-22 03:50:00|273.61|273.46|273.61|273.46|273.66|273.51|273.56|273.41|163
1700625300000|2023-11-22 03:55:00|273.66|273.51|273.66|273.51|273.66|273.51|273.56|273.41|68
1700625600000|2023-11-22 04:00:00|273.71|273.56|273.71|273.51|273.76|273.61|273.66|273.46|153
1700625900000|2023-11-22 04:05:00|273.66|273.56|273.76|273.61|273.76|273.61|273.66|273.51|135
1700626200000|2023-11-22 04:10:00|273.81|273.66|273.71|273.56|273.81|273.66|273.71|273.56|101
1700626500000|2023-11-22 04:15:00|273.66|273.51|273.76|273.61|273.76|273.61|273.66|273.51|126
1700626800000|2023-11-22 04:20:00|273.71|273.56|273.81|273.66|273.86|273.66|273.71|273.56|161
1700627100000|2023-11-22 04:25:00|273.86|273.61|273.66|273.51|273.86|273.66|273.66|273.51|145
1700627400000|2023-11-22 04:30:00|273.71|273.56|273.66|273.51|273.71|273.56|273.66|273.51|74
1700627700000|2023-11-22 04:35:00|273.71|273.56|273.71|273.56|273.76|273.61|273.71|273.56|165
1700628000000|2023-11-22 04:40:00|273.76|273.61|273.81|273.66|273.81|273.66|273.76|273.56|186
1700628300000|2023-11-22 04:45:00|273.86|273.71|273.91|273.76|273.91|273.76|273.81|273.66|235
1700628600000|2023-11-22 04:50:00|273.86|273.71|273.81|273.61|273.86|273.71|273.81|273.61|169
1700628900000|2023-11-22 04:55:00|273.76|273.66|273.76|273.61|273.76|273.66|273.76|273.61|48
1700629200000|2023-11-22 05:00:00|273.81|273.66|274.01|273.81|274.01|273.86|273.76|273.61|604
1700629500000|2023-11-22 05:05:00|274.06|273.86|274.31|274.16|274.41|274.21|274.06|273.86|405
1700629800000|2023-11-22 05:10:00|274.36|274.21|274.36|274.21|274.46|274.31|274.26|274.11|305
1700630100000|2023-11-22 05:15:00|274.31|274.16|274.31|274.16|274.36|274.21|274.26|274.11|208
1700630400000|2023-11-22 05:20:00|274.36|274.21|274.16|274.01|274.41|274.26|274.16|274.01|522
1700630700000|2023-11-22 05:25:00|274.21|274.06|274.26|274.11|274.31|274.16|274.16|273.96|216
1700631000000|2023-11-22 05:30:00|274.31|274.16|274.46|274.31|274.51|274.31|274.26|274.11|245
1700631300000|2023-11-22 05:35:00|274.41|274.26|274.36|274.21|274.61|274.46|274.36|274.21|313
1700631600000|2023-11-22 05:40:00|274.31|274.16|273.91|273.76|274.31|274.16|273.86|273.71|335
1700631900000|2023-11-22 05:45:00|273.96|273.81|274.26|274.11|274.31|274.11|273.91|273.71|269
1700632200000|2023-11-22 05:50:00|274.31|274.16|274.21|274.01|274.31|274.16|274.11|273.96|146
1700632500000|2023-11-22 05:55:00|274.16|274.06|274.16|274.01|274.26|274.11|274.16|274.01|195
1700632800000|2023-11-22 06:00:00|274.11|273.96|274.16|274.01|274.31|274.16|274.06|273.91|290
1700633100000|2023-11-22 06:05:00|274.11|273.96|274.06|273.91|274.16|274.01|274.06|273.86|261
1700633400000|2023-11-22 06:10:00|274.11|273.86|274.26|274.11|274.31|274.16|274.11|273.86|207
1700633700000|2023-11-22 06:15:00|274.21|274.06|274.26|274.11|274.31|274.16|274.11|273.96|286
1700634000000|2023-11-22 06:20:00|274.21|274.06|274.21|274.06|274.26|274.11|274.16|274.01|216
1700634300000|2023-11-22 06:25:00|274.26|274.11|274.11|273.96|274.26|274.11|274.06|273.86|236
1700634600000|2023-11-22 06:30:00|274.16|274.01|274.36|274.21|274.36|274.21|274.16|274.01|511
1700634900000|2023-11-22 06:35:00|274.31|274.16|274.41|274.26|274.41|274.26|274.26|274.11|333
1700635200000|2023-11-22 06:40:00|274.36|274.21|274.51|274.36|274.56|274.41|274.36|274.21|232
1700635500000|2023-11-22 06:45:00|274.56|274.41|274.51|274.36|274.56|274.41|274.46|274.31|229
1700635800000|2023-11-22 06:50:00|274.56|274.41|274.46|274.31|274.56|274.41|274.41|274.26|365
1700636100000|2023-11-22 06:55:00|274.51|274.36|274.56|274.41|274.61|274.46|274.51|274.36|358
1700636400000|2023-11-22 07:00:00|274.61|274.46|274.51|274.36|274.61|274.46|274.46|274.31|266
1700636700000|2023-11-22 07:05:00|274.46|274.31|274.51|274.36|274.56|274.41|274.46|274.31|349
1700637000000|2023-11-22 07:10:00|274.46|274.31|274.31|274.16|274.51|274.36|274.31|274.16|445
1700637300000|2023-11-22 07:15:00|274.36|274.21|274.26|274.11|274.36|274.21|274.21|274.06|124
1700637600000|2023-11-22 07:20:00|274.21|274.06|274.36|274.21|274.36|274.21|274.21|274.06|150
1700637900000|2023-11-22 07:25:00|274.31|274.16|274.31|274.16|274.36|274.21|274.31|274.11|112
1700638200000|2023-11-22 07:30:00|274.26|274.11|274.31|274.16|274.31|274.16|274.26|274.06|175
1700638500000|2023-11-22 07:35:00|274.36|274.21|274.36|274.21|274.41|274.26|274.31|274.16|245
1700638800000|2023-11-22 07:40:00|274.31|274.16|274.31|274.16|274.36|274.21|274.31|274.11|150
1700639100000|2023-11-22 07:45:00|274.26|274.11|274.31|274.16|274.36|274.21|274.21|274.06|226
1700639400000|2023-11-22 07:50:00|274.36|274.21|274.41|274.26|274.41|274.26|274.26|274.11|240
1700639700000|2023-11-22 07:55:00|274.36|274.21|274.26|274.11|274.41|274.26|274.26|274.11|217
1700640000000|2023-11-22 08:00:00|274.31|274.16|274.36|274.16|274.36|274.21|274.26|274.11|161
1700640300000|2023-11-22 08:05:00|274.31|274.21|274.41|274.26|274.46|274.31|274.31|274.21|174
1700640600000|2023-11-22 08:10:00|274.46|274.31|274.41|274.26|274.46|274.31|274.36|274.21|240
1700640900000|2023-11-22 08:15:00|274.46|274.31|274.46|274.31|274.51|274.36|274.41|274.26|189
1700641200000|2023-11-22 08:20:00|274.41|274.21|274.26|274.11|274.41|274.21|274.26|274.11|421
1700641500000|2023-11-22 08:25:00|274.21|274.06|274.16|274.01|274.21|274.06|274.16|274.01|116
1700641800000|2023-11-22 08:30:00|274.21|274.06|274.26|274.11|274.26|274.11|274.21|274.01|108
1700642100000|2023-11-22 08:35:00|274.21|274.06|274.16|273.96|274.21|274.06|274.06|273.91|349
1700642400000|2023-11-22 08:40:00|274.11|274.01|274.21|274.06|274.26|274.11|274.11|273.96|181
1700642700000|2023-11-22 08:45:00|274.26|274.01|274.16|274.01|274.31|274.16|274.16|274.01|243
1700643000000|2023-11-22 08:50:00|274.11|273.96|274.16|274.01|274.21|274.06|274.11|273.91|1440
1700643300000|2023-11-22 08:55:00|274.21|274.06|274.31|274.16|274.36|274.21|274.16|274.01|335
1700643600000|2023-11-22 09:00:00|274.36|274.21|274.21|274.01|274.36|274.21|274.11|273.96|497
1700643900000|2023-11-22 09:05:00|274.16|274.06|274.16|274.01|274.31|274.16|274.11|273.96|394
1700644200000|2023-11-22 09:10:00|274.21|274.06|274.16|273.96|274.21|274.06|274.06|273.91|110
1700644500000|2023-11-22 09:15:00|274.11|274.01|274.01|273.81|274.16|274.01|274.01|273.76|63
1700644800000|2023-11-22 09:20:00|274.36|273.76|274.36|273.76|274.36|273.76|274.26|273.66|0
1700645100000|2023-11-22 09:25:00|||||||||5
1700645400000|2023-11-22 09:30:00|274.26|273.66|274.26|273.66|274.36|273.76|274.26|273.66|0
1700645700000|2023-11-22 09:35:00|274.36|273.76|274.36|273.76|274.36|273.76|274.26|273.66|0
1700646000000|2023-11-22 09:40:00|274.26|273.66|274.36|273.76|274.36|273.76|274.26|273.66|0
1700646300000|2023-11-22 09:45:00|274.26|273.66|274.26|273.66|274.36|273.76|274.26|273.66|0
1700646600000|2023-11-22 09:50:00|274.01|273.81|273.91|273.76|274.01|273.81|273.86|273.71|91
1700646900000|2023-11-22 09:55:00|273.96|273.81|273.91|273.76|273.96|273.81|273.91|273.76|18
1700647200000|2023-11-22 10:00:00|273.96|273.81|274.01|273.81|274.01|273.81|273.91|273.76|12
1700647500000|2023-11-22 10:05:00|273.96|273.86|274.06|273.91|274.06|273.91|273.96|273.81|3
1700647800000|2023-11-22 10:10:00|274.01|273.86|274.11|273.96|274.16|273.96|274.01|273.86|3
1700648100000|2023-11-22 10:15:00|274.06|273.91|274.11|273.91|274.11|273.96|274.06|273.91|5
1700648400000|2023-11-22 10:20:00|274.06|273.96|274.06|273.86|274.11|273.96|274.01|273.86|10
1700648700000|2023-11-22 10:25:00|274.01|273.81|274.01|273.86|274.06|273.91|273.96|273.81|6
1700649000000|2023-11-22 10:30:00|274.06|273.91|274.01|273.86|274.06|273.91|273.96|273.81|14
1700649300000|2023-11-22 10:35:00|273.96|273.81|273.96|273.81|274.01|273.86|273.96|273.81|9
1700649600000|2023-11-22 10:40:00|274.01|273.86|273.96|273.81|274.06|273.91|273.96|273.81|14
1700649900000|2023-11-22 10:45:00|273.91|273.76|273.96|273.81|274.01|273.86|273.91|273.76|24
1700650200000|2023-11-22 10:50:00|273.91|273.76|274.06|273.86|274.06|273.86|273.91|273.76|5
1700650500000|2023-11-22 10:55:00|274.01|273.91|274.11|273.96|274.11|273.96|274.01|273.86|3
1700650800000|2023-11-22 11:00:00|274.06|273.91|274.06|273.86|274.06|273.91|274.01|273.86|5
1700651100000|2023-11-22 11:05:00|274.01|273.91|274.06|273.91|274.06|273.91|274.01|273.81|3
1700651400000|2023-11-22 11:10:00|274.11|273.96|274.11|273.96|274.16|274.01|274.06|273.91|4
1700651700000|2023-11-22 11:15:00|274.16|273.91|274.06|273.86|274.16|273.96|274.01|273.86|16
1700652000000|2023-11-22 11:20:00|274.01|273.91|274.11|273.96|274.11|273.96|274.01|273.86|11
1700652300000|2023-11-22 11:25:00|274.06|273.91|274.11|273.96|274.16|274.01|274.06|273.91|6
1700652600000|2023-11-22 11:30:00|274.16|273.91|274.06|273.91|274.16|274.01|274.06|273.86|10
1700652900000|2023-11-22 11:35:00|274.01|273.86|274.06|273.86|274.06|273.91|274.01|273.86|4
1700653200000|2023-11-22 11:40:00|274.01|273.91|274.06|273.86|274.06|273.91|274.01|273.86|3
1700653500000|2023-11-22 11:45:00|274.01|273.91|274.06|273.86|274.06|273.91|274.01|273.86|1
1700653800000|2023-11-22 11:50:00|274.01|273.91|274.06|273.86|274.06|273.91|274.01|273.86|8
1700654100000|2023-11-22 11:55:00|274.01|273.91|274.06|273.91|274.06|273.91|274.01|273.86|1
1700654400000|2023-11-22 12:00:00|274.01|273.86|274.06|273.91|274.11|273.96|274.01|273.81|11
1700654700000|2023-11-22 12:05:00|274.11|273.96|274.16|274.01|274.16|274.01|274.06|273.91|1
1700655000000|2023-11-22 12:10:00|274.21|274.06|274.11|273.96|274.21|274.06|274.11|273.96|6
1700655300000|2023-11-22 12:15:00|274.16|274.01|274.21|274.01|274.21|274.01|274.16|273.96|5
1700655600000|2023-11-22 12:20:00|274.26|274.06|274.21|274.06|274.26|274.11|274.21|274.01|5
1700655900000|2023-11-22 12:25:00|274.16|274.01|274.21|274.06|274.26|274.11|274.16|274.01|7
1700656200000|2023-11-22 12:30:00|274.16|274.01|274.21|274.01|274.26|274.11|274.16|274.01|12
1700656500000|2023-11-22 12:35:00|274.16|274.06|274.26|274.11|274.26|274.11|274.16|273.96|8
1700656800000|2023-11-22 12:40:00|274.21|274.06|274.21|274.06|274.31|274.16|274.21|274.06|13
1700657100000|2023-11-22 12:45:00|274.26|274.11|274.31|274.11|274.36|274.16|274.26|274.11|12
1700657400000|2023-11-22 12:50:00|274.26|274.16|274.26|274.06|274.31|274.16|274.26|274.06|6
1700657700000|2023-11-22 12:55:00|274.21|274.01|274.26|274.06|274.26|274.11|274.21|274.01|12
1700658000000|2023-11-22 13:00:00|274.21|274.11|274.31|274.16|274.36|274.21|274.21|274.06|9
1700658300000|2023-11-22 13:05:00|274.36|274.11|274.31|274.11|274.36|274.11|274.26|274.06|8
1700658600000|2023-11-22 13:10:00|274.41|274.16|274.36|274.21|274.41|274.21|274.36|274.16|23
1700658900000|2023-11-22 13:15:00|274.31|274.16|274.41|274.26|274.41|274.26|274.31|274.16|59
1700659200000|2023-11-22 13:20:00|274.36|274.21|274.46|274.31|274.46|274.31|274.36|274.21|52
1700659500000|2023-11-22 13:25:00|274.41|274.26|274.46|274.31|274.46|274.31|274.41|274.26|38
1700659800000|2023-11-22 13:30:00|274.41|274.06|274.36|274.16|274.46|274.21|274.11|273.91|90
1700660100000|2023-11-22 13:35:00|274.31|274.21|274.26|274.11|274.36|274.21|274.21|274.06|15
1700660400000|2023-11-22 13:40:00|274.31|274.06|274.31|274.16|274.36|274.21|274.21|274.06|46
1700660700000|2023-11-22 13:45:00|274.36|274.21|274.26|274.11|274.36|274.21|274.26|274.06|11
1700661000000|2023-11-22 13:50:00|274.21|274.06|274.31|274.11|274.31|274.16|274.21|274.01|27
1700661300000|2023-11-22 13:55:00|274.26|274.16|274.36|274.21|274.36|274.21|274.26|274.11|3
1700661600000|2023-11-22 14:00:00|274.41|274.26|274.36|274.21|274.51|274.31|274.36|274.21|15
1700661900000|2023-11-22 14:05:00|274.31|274.16|274.16|274.01|274.36|274.16|274.11|273.96|202
1700662200000|2023-11-22 14:10:00|274.21|274.06|273.96|273.76|274.26|274.11|273.91|273.76|41
1700662500000|2023-11-22 14:15:00|273.91|273.81|273.96|273.76|274.06|273.86|273.86|273.71|61
1700662800000|2023-11-22 14:20:00|274.01|273.81|273.91|273.76|274.01|273.81|273.91|273.71|31
1700663100000|2023-11-22 14:25:00|273.96|273.81|273.96|273.81|274.01|273.86|273.91|273.71|110
1700663400000|2023-11-22 14:30:00|273.91|273.76|273.91|273.76|274.11|273.96|273.66|273.51|374
1700663700000|2023-11-22 14:35:00|273.86|273.71|274.01|273.86|274.06|273.91|273.86|273.66|146
1700664000000|2023-11-22 14:40:00|274.06|273.91|273.86|273.71|274.06|273.91|273.76|273.56|104
1700664300000|2023-11-22 14:45:00|273.91|273.76|273.56|273.41|274.01|273.86|273.51|273.36|65
1700664600000|2023-11-22 14:50:00|273.51|273.31|273.26|273.06|273.61|273.46|273.16|272.96|102
1700664900000|2023-11-22 14:55:00|273.31|273.11|273.56|273.36|273.56|273.36|273.26|273.11|68
1700665200000|2023-11-22 15:00:00|273.51|273.01|273.26|273.06|273.51|273.16|272.96|272.81|65
1700665500000|2023-11-22 15:05:00|273.31|273.11|273.26|273.11|273.41|273.21|273.21|273.01|34
1700665800000|2023-11-22 15:10:00|273.31|273.16|273.41|273.26|273.41|273.26|273.16|273.01|120
1700666100000|2023-11-22 15:15:00|273.46|273.21|273.41|273.26|273.51|273.36|273.31|273.11|69
1700666400000|2023-11-22 15:20:00|273.46|273.21|273.66|273.46|273.66|273.46|273.41|273.21|34
1700666700000|2023-11-22 15:25:00|273.61|273.51|273.66|273.51|273.71|273.56|273.51|273.31|33
1700667000000|2023-11-22 15:30:00|273.61|273.46|273.71|273.56|273.76|273.61|273.61|273.46|33
1700667300000|2023-11-22 15:35:00|273.66|273.51|273.66|273.46|273.81|273.66|273.66|273.46|37
1700667600000|2023-11-22 15:40:00|273.61|273.51|274.01|273.86|274.16|274.01|273.61|273.46|212
1700667900000|2023-11-22 15:45:00|274.06|273.91|274.16|274.01|274.21|274.06|274.01|273.86|163
1700668200000|2023-11-22 15:50:00|274.21|273.96|273.91|273.76|274.21|274.06|273.86|273.71|101
1700668500000|2023-11-22 15:55:00|273.96|273.71|273.96|273.81|274.06|273.91|273.91|273.71|41
1700668800000|2023-11-22 16:00:00|273.91|273.76|273.96|273.81|274.06|273.91|273.91|273.71|55
1700669100000|2023-11-22 16:05:00|273.91|273.76|273.96|273.76|273.96|273.81|273.86|273.66|60
1700669400000|2023-11-22 16:10:00|273.91|273.81|274.06|273.86|274.11|273.96|273.91|273.76|69
1700669700000|2023-11-22 16:15:00|274.01|273.81|273.91|273.76|274.06|273.91|273.86|273.71|46
1700670000000|2023-11-22 16:20:00|273.86|273.71|273.91|273.76|273.91|273.76|273.81|273.66|20
1700670300000|2023-11-22 16:25:00|273.86|273.71|273.91|273.71|273.91|273.76|273.81|273.66|63
1700670600000|2023-11-22 16:30:00|273.96|273.76|273.96|273.81|273.96|273.81|273.91|273.71|17
1700670900000|2023-11-22 16:35:00|274.01|273.76|273.91|273.76|274.01|273.81|273.91|273.76|14
1700671200000|2023-11-22 16:40:00|273.96|273.81|274.11|273.91|274.11|273.91|273.96|273.81|16
1700671500000|2023-11-22 16:45:00|274.06|273.96|273.96|273.81|274.06|273.96|273.96|273.81|4
1700671800000|2023-11-22 16:50:00|274.01|273.86|274.01|273.86|274.11|273.96|273.91|273.76|118
1700672100000|2023-11-22 16:55:00|274.06|273.91|274.16|274.01|274.16|274.01|274.01|273.86|10
1700672400000|2023-11-22 17:00:00|274.11|273.96|274.11|273.91|274.16|273.96|274.06|273.91|12
1700672700000|2023-11-22 17:05:00|274.06|273.96|274.11|273.96|274.16|274.01|274.06|273.91|4
1700673000000|2023-11-22 17:10:00|274.06|273.91|273.86|273.71|274.06|273.91|273.86|273.71|13
1700673300000|2023-11-22 17:15:00|273.91|273.76|273.86|273.71|273.96|273.81|273.86|273.66|23
1700673600000|2023-11-22 17:20:00|273.91|273.76|273.86|273.71|273.91|273.76|273.81|273.66|8
1700673900000|2023-11-22 17:25:00|273.81|273.66|273.81|273.61|273.96|273.81|273.76|273.61|58
1700674200000|2023-11-22 17:30:00|273.76|273.66|273.66|273.51|273.76|273.66|273.61|273.46|25
1700674500000|2023-11-22 17:35:00|273.61|273.46|273.56|273.41|273.66|273.51|273.56|273.41|22
1700674800000|2023-11-22 17:40:00|273.51|273.36|273.46|273.31|273.51|273.41|273.41|273.21|12
1700675100000|2023-11-22 17:45:00|273.51|273.36|273.46|273.26|273.51|273.36|273.41|273.26|12
1700675400000|2023-11-22 17:50:00|273.41|273.31|273.46|273.31|273.51|273.36|273.41|273.21|8
1700675700000|2023-11-22 17:55:00|273.51|273.36|273.51|273.36|273.51|273.36|273.46|273.26|15
1700676000000|2023-11-22 18:00:00|273.56|273.41|273.46|273.31|273.61|273.41|273.46|273.31|20
1700676300000|2023-11-22 18:05:00|273.51|273.36|273.56|273.41|273.56|273.41|273.51|273.36|12
1700676600000|2023-11-22 18:10:00|273.61|273.46|273.61|273.46|273.66|273.51|273.61|273.46|12
1700676900000|2023-11-22 18:15:00|273.56|273.41|273.46|273.31|273.56|273.46|273.41|273.26|23
1700677200000|2023-11-22 18:20:00|273.51|273.36|273.51|273.36|273.56|273.41|273.51|273.36|7
1700677500000|2023-11-22 18:25:00|273.46|273.31|273.46|273.31|273.51|273.36|273.41|273.26|24
1700677800000|2023-11-22 18:30:00|273.51|273.36|273.36|273.16|273.51|273.36|273.31|273.16|45
1700678100000|2023-11-22 18:35:00|273.31|273.21|273.26|273.11|273.36|273.21|273.26|273.11|43
1700678400000|2023-11-22 18:40:00|273.31|273.16|273.21|273.06|273.31|273.16|273.21|273.01|20
1700678700000|2023-11-22 18:45:00|273.26|273.01|273.21|273.06|273.26|273.11|273.21|273.01|16
1700679000000|2023-11-22 18:50:00|273.26|273.11|273.21|273.06|273.26|273.11|273.21|273.06|24
1700679300000|2023-11-22 18:55:00|273.26|273.11|273.16|273.01|273.26|273.11|273.16|273.01|40
1700679600000|2023-11-22 19:00:00|273.21|273.06|273.21|273.06|273.26|273.11|273.21|273.01|14
1700679900000|2023-11-22 19:05:00|273.26|273.11|273.26|273.11|273.31|273.16|273.26|273.11|19
1700680200000|2023-11-22 19:10:00|273.21|273.06|273.16|273.01|273.21|273.06|273.16|273.01|20
1700680500000|2023-11-22 19:15:00|273.21|273.06|273.21|273.06|273.26|273.11|273.21|273.06|13
1700680800000|2023-11-22 19:20:00|273.16|273.01|273.11|272.96|273.21|273.06|273.11|272.96|8
1700681100000|2023-11-22 19:25:00|273.16|273.01|273.16|273.01|273.16|273.01|273.16|273.01|5
1700681400000|2023-11-22 19:30:00|273.11|272.96|273.06|272.86|273.11|272.96|273.01|272.86|42
1700681700000|2023-11-22 19:35:00|273.01|272.91|272.86|272.66|273.06|272.91|272.81|272.66|22
1700682000000|2023-11-22 19:40:00|272.81|272.71|272.96|272.81|272.96|272.81|272.81|272.66|22
1700682300000|2023-11-22 19:45:00|272.91|272.76|272.96|272.76|272.96|272.81|272.91|272.76|3
1700682600000|2023-11-22 19:50:00|273.01|272.81|273.01|272.86|273.06|272.91|273.01|272.76|14
1700682900000|2023-11-22 19:55:00|273.06|272.91|273.01|272.86|273.06|272.91|273.01|272.86|14
1700683200000|2023-11-22 20:00:00|272.96|272.81|273.06|272.91|273.06|272.91|272.96|272.81|30
1700683500000|2023-11-22 20:05:00|273.01|272.86|273.06|272.91|273.06|272.91|273.01|272.86|24
1700683800000|2023-11-22 20:10:00|273.11|272.96|273.11|272.96|273.11|272.96|273.06|272.91|5
1700684100000|2023-11-22 20:15:00|273.16|273.01|273.16|273.01|273.16|273.01|273.16|273.01|6
1700684400000|2023-11-22 20:20:00|273.21|273.06|273.21|273.06|273.21|273.06|273.16|273.01|28
1700685000000|2023-11-22 20:30:00|273.26|273.11|273.26|273.11|273.26|273.11|273.26|273.11|8
1700685300000|2023-11-22 20:35:00|273.21|273.06|273.21|273.06|273.21|273.06|273.21|273.06|5
1700685600000|2023-11-22 20:40:00|273.26|273.01|273.26|273.11|273.26|273.11|273.26|273.01|25
1700685900000|2023-11-22 20:45:00|273.21|273.06|273.21|273.06|273.21|273.06|273.21|273.06|9
1700686200000|2023-11-22 20:50:00|273.26|273.11|273.36|273.21|273.36|273.21|273.26|273.11|29
1700686500000|2023-11-22 20:55:00|273.31|273.01|273.46|273.31|273.46|273.31|273.31|273.01|9
1700686800000|2023-11-22 21:00:00|273.51|273.36|273.46|273.16|273.51|273.36|273.36|273.01|6
1700687400000|2023-11-22 21:10:00|273.66|273.06|273.66|273.06|273.66|273.06|273.66|273.06|1
1700693700000|2023-11-22 22:55:00|273.56|272.96|273.56|272.96|273.66|273.06|273.56|272.96|0
1700694000000|2023-11-22 23:00:00|273.66|273.06|273.36|272.76|273.66|273.06|273.36|272.76|0
1700697600000|2023-11-23 00:00:00|273.46|272.86|273.46|272.86|273.46|272.86|273.46|272.86|0
1700698200000|2023-11-23 00:10:00|273.56|272.96|273.56|272.96|273.56|272.96|273.56|272.96|0
1700699400000|2023-11-23 00:30:00|273.16|272.76|272.36|272.16|273.16|272.91|272.36|272.16|736
1700699700000|2023-11-23 00:35:00|272.31|272.21|272.16|272.01|272.36|272.21|272.06|271.91|708
1700700000000|2023-11-23 00:40:00|272.21|272.06|272.11|271.96|272.31|272.11|271.96|271.81|508
1700700300000|2023-11-23 00:45:00|272.06|271.91|272.01|271.81|272.16|272.01|271.91|271.76|412
1700700600000|2023-11-23 00:50:00|271.96|271.86|271.86|271.71|272.16|272.01|271.86|271.71|200
1700700900000|2023-11-23 00:55:00|271.91|271.66|271.86|271.66|272.26|272.11|271.81|271.66|307
1700701200000|2023-11-23 01:00:00|271.81|271.61|271.76|271.61|271.86|271.71|271.06|270.86|1699
1700701500000|2023-11-23 01:05:00|271.71|271.56|272.14|271.94|272.31|272.11|271.71|271.51|179
1700701800000|2023-11-23 01:10:00|272.24|271.99|272.24|272.04|272.39|272.19|272.14|271.94|230
1700702100000|2023-11-23 01:15:00|272.29|272.09|272.39|272.19|272.59|272.44|272.29|272.09|218
1700702400000|2023-11-23 01:20:00|272.44|272.24|272.69|272.54|272.79|272.64|272.44|272.24|216
1700702700000|2023-11-23 01:25:00|272.74|272.59|272.84|272.69|272.94|272.74|272.69|272.49|222
1700703000000|2023-11-23 01:30:00|272.89|272.74|273.09|272.89|273.14|272.99|272.79|272.64|223
1700703300000|2023-11-23 01:35:00|273.04|272.84|273.09|272.94|273.14|272.99|272.89|272.69|194
1700703600000|2023-11-23 01:40:00|273.04|272.89|272.89|272.74|273.09|272.94|272.89|272.74|86
1700703900000|2023-11-23 01:45:00|272.94|272.79|272.84|272.69|273.04|272.84|272.84|272.64|140
1700704200000|2023-11-23 01:50:00|272.89|272.74|272.84|272.69|272.99|272.84|272.79|272.64|88
1700704500000|2023-11-23 01:55:00|272.89|272.74|272.89|272.74|272.99|272.84|272.84|272.69|84
1700704800000|2023-11-23 02:00:00|272.94|272.79|272.94|272.74|273.04|272.89|272.79|272.64|147
1700705100000|2023-11-23 02:05:00|272.89|272.79|272.99|272.79|273.04|272.89|272.84|272.64|46
1700705400000|2023-11-23 02:10:00|272.94|272.74|273.14|272.99|273.19|272.99|272.84|272.69|169
1700705700000|2023-11-23 02:15:00|273.09|272.94|273.04|272.84|273.14|272.99|273.04|272.84|28
1700706000000|2023-11-23 02:20:00|272.99|272.89|273.09|272.94|273.14|272.99|272.99|272.79|110
1700706300000|2023-11-23 02:25:00|273.14|272.99|273.14|272.99|273.19|273.04|273.09|272.94|33
1700706600000|2023-11-23 02:30:00|273.09|272.94|273.19|273.04|273.34|273.19|273.09|272.94|128
1700706900000|2023-11-23 02:35:00|273.14|272.99|273.19|272.99|273.34|273.19|273.09|272.94|966
1700707200000|2023-11-23 02:40:00|273.14|272.94|273.09|272.94|273.19|273.04|273.04|272.89|94
1700707500000|2023-11-23 02:45:00|273.04|272.89|273.09|272.94|273.09|272.94|272.99|272.84|39
1700707800000|2023-11-23 02:50:00|273.14|272.89|272.99|272.84|273.14|272.89|272.94|272.79|176
1700708100000|2023-11-23 02:55:00|273.04|272.89|273.09|272.89|273.09|272.89|272.94|272.74|631
1700708400000|2023-11-23 03:00:00|273.04|272.94|272.99|272.84|273.09|272.94|272.89|272.74|156
1700708700000|2023-11-23 03:05:00|273.04|272.89|272.74|272.59|273.04|272.89|272.74|272.59|200
1700709000000|2023-11-23 03:10:00|272.79|272.64|272.89|272.74|273.04|272.84|272.79|272.64|225
1700709300000|2023-11-23 03:15:00|272.84|272.69|272.89|272.74|272.89|272.74|272.64|272.49|219
1700709600000|2023-11-23 03:20:00|272.94|272.79|272.89|272.74|272.94|272.79|272.89|272.69|121
1700709900000|2023-11-23 03:25:00|272.94|272.79|272.94|272.79|272.94|272.79|272.89|272.74|209
1700710200000|2023-11-23 03:30:00|272.89|272.74|272.74|272.59|272.89|272.79|272.74|272.59|245
1700710500000|2023-11-23 03:35:00|272.69|272.54|272.74|272.59|272.79|272.59|272.64|272.44|169
1700710800000|2023-11-23 03:40:00|272.79|272.64|272.79|272.64|272.94|272.74|272.79|272.59|85
1700711100000|2023-11-23 03:45:00|272.84|272.69|272.69|272.49|272.84|272.69|272.64|272.49|119
1700711400000|2023-11-23 03:50:00|272.74|272.54|272.69|272.54|272.74|272.59|272.64|272.44|88
1700711700000|2023-11-23 03:55:00|272.74|272.59|272.69|272.54|272.74|272.59|272.64|272.49|132
1700712000000|2023-11-23 04:00:00|272.64|272.49|272.44|272.29|272.64|272.49|272.34|272.14|101
1700712300000|2023-11-23 04:05:00|272.49|272.34|272.49|272.34|272.54|272.34|272.34|272.19|96
1700712600000|2023-11-23 04:10:00|272.54|272.39|272.59|272.44|272.64|272.49|272.54|272.34|76
1700712900000|2023-11-23 04:15:00|272.54|272.39|272.54|272.34|272.54|272.39|272.49|272.34|78
1700713200000|2023-11-23 04:20:00|272.49|272.29|272.34|272.19|272.49|272.29|272.34|272.19|30
1700713500000|2023-11-23 04:25:00|272.29|272.14|272.39|272.24|272.39|272.24|272.29|272.09|143
1700713800000|2023-11-23 04:30:00|272.44|272.29|272.59|272.44|272.59|272.44|272.44|272.24|81
1700714100000|2023-11-23 04:35:00|272.64|272.49|272.39|272.24|272.64|272.49|272.39|272.19|78
1700714400000|2023-11-23 04:40:00|272.34|272.19|272.39|272.24|272.49|272.29|272.34|272.14|96
1700714700000|2023-11-23 04:45:00|272.44|272.29|272.29|272.14|272.44|272.29|272.29|272.14|53
1700715000000|2023-11-23 04:50:00|272.24|272.09|272.29|272.14|272.34|272.19|272.19|272.04|143
1700715300000|2023-11-23 04:55:00|272.24|272.09|272.29|272.09|272.39|272.24|272.19|272.04|120
1700715600000|2023-11-23 05:00:00|272.34|272.24|272.39|272.19|272.49|272.29|272.29|272.14|494
1700715900000|2023-11-23 05:05:00|272.34|272.24|272.29|272.14|272.44|272.29|272.24|272.09|128
1700716200000|2023-11-23 05:10:00|272.34|272.09|272.19|272.04|272.39|272.24|272.14|271.99|208
1700716500000|2023-11-23 05:15:00|272.14|271.99|272.19|272.04|272.29|272.14|272.14|271.99|146
1700716800000|2023-11-23 05:20:00|272.34|272.19|272.39|272.24|272.44|272.24|272.24|272.09|212
1700717100000|2023-11-23 05:25:00|272.34|272.19|272.34|272.14|272.34|272.19|272.24|272.09|113
1700717400000|2023-11-23 05:30:00|272.39|272.19|272.34|272.14|272.39|272.19|272.29|272.14|79
1700717700000|2023-11-23 05:35:00|272.29|272.24|272.29|272.14|272.39|272.24|272.29|272.14|85
1700718000000|2023-11-23 05:40:00|272.24|272.09|272.34|272.19|272.39|272.24|272.24|272.09|89
1700718300000|2023-11-23 05:45:00|272.29|272.14|272.34|272.19|272.39|272.24|272.19|272.04|110
1700718600000|2023-11-23 05:50:00|272.29|272.14|272.29|272.09|272.39|272.24|272.24|272.09|77
1700718900000|2023-11-23 05:55:00|272.24|272.04|272.39|272.24|272.39|272.24|272.19|272.04|110
1700719200000|2023-11-23 06:00:00|272.44|272.29|272.74|272.54|272.74|272.59|272.44|272.29|122
1700719500000|2023-11-23 06:05:00|272.69|272.59|272.69|272.54|272.84|272.64|272.64|272.49|88
1700719800000|2023-11-23 06:10:00|272.74|272.59|272.69|272.49|272.84|272.69|272.64|272.49|119
1700720100000|2023-11-23 06:15:00|272.64|272.54|272.74|272.54|272.74|272.59|272.64|272.49|83
1700720400000|2023-11-23 06:20:00|272.69|272.59|272.79|272.64|272.79|272.64|272.69|272.54|49
1700720700000|2023-11-23 06:25:00|272.84|272.69|272.79|272.64|272.84|272.69|272.79|272.64|63
1700721000000|2023-11-23 06:30:00|272.74|272.59|272.79|272.64|272.79|272.64|272.69|272.54|58
1700721300000|2023-11-23 06:35:00|272.74|272.59|272.69|272.54|272.74|272.64|272.64|272.49|61
1700721600000|2023-11-23 06:40:00|272.64|272.49|272.64|272.49|272.69|272.54|272.64|272.44|75
1700721900000|2023-11-23 06:45:00|272.59|272.44|272.59|272.44|272.64|272.49|272.59|272.39|52
1700722200000|2023-11-23 06:50:00|272.64|272.49|272.64|272.49|272.69|272.54|272.59|272.44|105
1700722500000|2023-11-23 06:55:00|272.59|272.44|272.64|272.49|272.69|272.54|272.59|272.44|61
1700722800000|2023-11-23 07:00:00|272.69|272.54|272.69|272.54|272.79|272.64|272.64|272.49|154
1700723100000|2023-11-23 07:05:00|272.64|272.49|272.69|272.54|272.69|272.54|272.59|272.44|60
1700723400000|2023-11-23 07:10:00|272.74|272.59|272.59|272.44|272.74|272.59|272.59|272.39|162
1700723700000|2023-11-23 07:15:00|272.64|272.49|272.64|272.49|272.64|272.49|272.59|272.39|40
1700724000000|2023-11-23 07:20:00|272.59|272.44|272.54|272.39|272.69|272.49|272.54|272.39|102
1700724300000|2023-11-23 07:25:00|272.59|272.44|272.79|272.64|272.79|272.64|272.59|272.44|160
1700724600000|2023-11-23 07:30:00|272.74|272.59|272.89|272.74|272.89|272.74|272.74|272.54|175
1700724900000|2023-11-23 07:35:00|272.84|272.69|272.89|272.74|272.94|272.79|272.84|272.64|144
1700725200000|2023-11-23 07:40:00|272.84|272.69|272.74|272.59|272.84|272.74|272.74|272.59|84
1700725500000|2023-11-23 07:45:00|272.79|272.64|272.79|272.64|272.89|272.69|272.74|272.54|130
1700725800000|2023-11-23 07:50:00|272.74|272.59|272.79|272.64|272.84|272.69|272.74|272.59|67
1700726100000|2023-11-23 07:55:00|272.84|272.69|272.89|272.74|272.94|272.74|272.84|272.69|73
1700726400000|2023-11-23 08:00:00|272.94|272.79|272.99|272.79|272.99|272.84|272.89|272.74|131
1700726700000|2023-11-23 08:05:00|272.94|272.84|272.94|272.79|272.99|272.84|272.89|272.69|107
1700727000000|2023-11-23 08:10:00|272.89|272.74|272.94|272.79|272.99|272.84|272.84|272.69|134
1700727300000|2023-11-23 08:15:00|272.99|272.84|272.94|272.79|273.09|272.89|272.94|272.79|125
1700727600000|2023-11-23 08:20:00|272.89|272.74|272.89|272.74|272.94|272.79|272.84|272.69|68
1700727900000|2023-11-23 08:25:00|272.84|272.69|272.94|272.79|272.99|272.79|272.84|272.69|53
1700728200000|2023-11-23 08:30:00|272.99|272.84|272.99|272.84|272.99|272.84|272.89|272.74|65
1700728500000|2023-11-23 08:35:00|272.94|272.79|273.09|272.94|273.09|272.94|272.94|272.79|119
1700728800000|2023-11-23 08:40:00|273.04|272.89|273.04|272.89|273.04|272.89|272.99|272.84|59
1700729100000|2023-11-23 08:45:00|272.99|272.84|273.09|272.94|273.09|272.94|272.99|272.84|201
1700729400000|2023-11-23 08:50:00|273.04|272.89|273.14|272.99|273.14|272.99|273.04|272.89|137
1700729700000|2023-11-23 08:55:00|273.09|272.94|273.09|272.94|273.14|272.99|273.04|272.89|259
1700730000000|2023-11-23 09:00:00|273.04|272.89|272.99|272.79|273.14|272.99|272.89|272.74|498
1700730300000|2023-11-23 09:05:00|272.94|272.84|273.19|272.99|273.19|273.04|272.94|272.79|273
1700730600000|2023-11-23 09:10:00|273.24|273.04|273.19|272.99|273.29|273.09|273.19|272.94|99
1700730900000|2023-11-23 09:15:00|273.14|273.04|273.19|272.99|273.19|273.04|273.14|272.94|82
1700731200000|2023-11-23 09:20:00|273.39|272.79|273.49|272.89|273.49|272.89|273.39|272.79|0
1700731500000|2023-11-23 09:25:00|||||||||3
1700731800000|2023-11-23 09:30:00|273.39|272.79|273.49|272.89|273.49|272.89|273.39|272.79|0
1700732100000|2023-11-23 09:35:00|273.59|272.99|273.59|272.99|273.59|272.99|273.49|272.89|0
1700732400000|2023-11-23 09:40:00|273.49|272.89|273.59|272.99|273.59|272.99|273.49|272.89|0
1700732700000|2023-11-23 09:45:00|273.49|272.89|273.49|272.89|273.59|272.99|273.49|272.89|0
1700733000000|2023-11-23 09:50:00|273.19|272.99|273.29|273.14|273.29|273.14|273.14|272.99|15
1700733300000|2023-11-23 09:55:00|273.34|273.19|273.24|273.04|273.34|273.19|273.19|273.04|54
1700733600000|2023-11-23 10:00:00|273.19|273.09|273.29|273.09|273.34|273.19|273.19|273.04|150
1700733900000|2023-11-23 10:05:00|273.24|273.04|273.19|273.04|273.29|273.09|273.19|273.04|4
1700734200000|2023-11-23 10:10:00|273.24||273.19||273.24||273.19||3
1700734500000|2023-11-23 10:15:00|273.24|273.09|273.14|272.99|273.24|273.09|273.14|272.99|8
1700734800000|2023-11-23 10:20:00|273.09|272.94|273.14|272.99|273.14|272.99|273.09|272.94|11
1700735100000|2023-11-23 10:25:00||272.94||272.99||272.99||272.94|0
1700735400000|2023-11-23 10:30:00|273.09|272.94|273.04|272.84|273.09|272.99|273.04|272.84|0
1700735700000|2023-11-23 10:35:00|272.99|272.89|272.99|272.84|272.99|272.89|272.99|272.84|0
1700736000000|2023-11-23 10:40:00|273.04|272.89|273.04|272.84|273.04|272.89|272.99|272.84|1
1700736300000|2023-11-23 10:45:00|272.99|272.79|272.94|272.79|273.04|272.84|272.94|272.79|3
1700736600000|2023-11-23 10:50:00|272.99|272.84|272.94|272.79|272.99|272.84|272.89|272.74|4
1700736900000|2023-11-23 10:55:00||272.74||272.79||272.79||272.74|4
1700737200000|2023-11-23 11:00:00|272.89|272.74|272.94|272.74|272.94|272.79|272.89|272.69|12
1700737500000|2023-11-23 11:05:00|272.89|272.79|272.94|272.79|272.94|272.79|272.89|272.74|1
1700737800000|2023-11-23 11:10:00|272.99|272.84|272.94|272.79|272.99|272.84|272.94|272.79|9
1700738100000|2023-11-23 11:15:00|272.99|272.84|272.99|272.79|272.99|272.84|272.94|272.79|4
1700738400000|2023-11-23 11:20:00|272.94|272.84|272.99|272.79|272.99|272.84|272.94|272.74|0
1700738700000|2023-11-23 11:25:00|273.04|272.84|273.04|272.84|273.04|272.89|273.04|272.84|11
1700739000000|2023-11-23 11:30:00|272.99|272.79|272.99|272.84|272.99|272.84|272.94|272.79|3
1700739600000|2023-11-23 11:40:00|273.04|272.89|272.99|272.84|273.04|272.89|272.99|272.84|1
1700739900000|2023-11-23 11:45:00|273.04|272.89|272.99|272.84|273.04|272.89|272.99|272.84|3
1700740200000|2023-11-23 11:50:00|273.04|272.89|273.04|272.84|273.04|272.89|272.99|272.84|1
1700740500000|2023-11-23 11:55:00|272.99|272.89|273.04|272.84|273.09|272.89|272.99|272.84|3
1700740800000|2023-11-23 12:00:00|272.99|272.79|272.99|272.79|273.04|272.84|272.94|272.79|1
1700741100000|2023-11-23 12:05:00|273.04|272.84|273.04|272.84|273.04|272.89|272.99|272.84|0
1700741400000|2023-11-23 12:10:00|272.99|272.89|273.04|272.84|273.04|272.89|272.99|272.84|0
1700741700000|2023-11-23 12:15:00|272.99|272.89|273.04|272.84|273.04|272.89|272.99|272.84|0
1700742000000|2023-11-23 12:20:00||272.89||272.89||272.89||272.89|0
1700742300000|2023-11-23 12:25:00|273.09|272.94|273.09|272.89|273.09|272.94|273.09|272.89|7
1700742600000|2023-11-23 12:30:00|273.04|272.94|273.14|272.94|273.14|272.94|273.04|272.89|13
1700742900000|2023-11-23 12:35:00|273.19|272.99|273.19|272.99|273.19|273.04|273.14|272.94|56
1700743200000|2023-11-23 12:40:00|273.14|272.94|273.09|272.89|273.24|273.09|273.09|272.89|40
1700743500000|2023-11-23 12:45:00|273.04|272.84|273.04|272.84|273.04|272.84|273.04|272.84|0
1700743800000|2023-11-23 12:50:00|272.99|272.89|273.04|272.89|273.04|272.89|272.99|272.84|10
1700744100000|2023-11-23 12:55:00|272.99|272.84|272.94|272.79|272.99|272.84|272.84|272.69|72
1700744400000|2023-11-23 13:00:00|272.99|272.84|272.94|272.79|272.99|272.84|272.94|272.74|9
1700744700000|2023-11-23 13:05:00|272.99|272.84|272.99|272.79|273.04|272.89|272.94|272.79|81
1700745000000|2023-11-23 13:10:00|272.94|272.74|272.94|272.79|272.94|272.79|272.89|272.74|25
1700745300000|2023-11-23 13:15:00|272.89|272.74|272.94|272.79|272.94|272.79|272.89|272.74|9
1700745600000|2023-11-23 13:20:00|272.89|272.74|272.89|272.74|272.94|272.79|272.89|272.74|35
1700745900000|2023-11-23 13:25:00|272.94|272.79|272.94|272.79|272.94|272.79|272.94|272.79|2
1700746200000|2023-11-23 13:30:00|272.89|272.74|272.99|272.79|272.99|272.79|272.89|272.74|13
1700746500000|2023-11-23 13:35:00|273.04|272.84|272.99|272.79|273.04|272.84|272.94|272.79|14
1700746800000|2023-11-23 13:40:00|273.04|272.84|272.94|272.79|273.04|272.84|272.89|272.74|26
1700747100000|2023-11-23 13:45:00|272.99|272.84|272.94|272.79|272.99|272.84|272.94|272.79|15
1700747400000|2023-11-23 13:50:00|272.89|272.74|272.89|272.74|272.94|272.79|272.89|272.74|10
1700747700000|2023-11-23 13:55:00|272.94|272.79|272.99|272.79|272.99|272.79|272.89|272.79|19
1700748000000|2023-11-23 14:00:00|273.04|272.84|273.09|272.94|273.14|272.99|272.99|272.84|64
1700748300000|2023-11-23 14:05:00|273.14|272.99|273.04|272.84|273.14|272.99|272.99|272.84|49
1700748600000|2023-11-23 14:10:00|272.99|272.89|273.04|272.84|273.04|272.89|272.94|272.79|39
1700748900000|2023-11-23 14:15:00|272.99|272.89|273.14|272.99|273.14|272.99|272.99|272.84|82
1700749200000|2023-11-23 14:20:00|273.19|273.04|272.99|272.79|273.19|273.04|272.99|272.79|159
1700749500000|2023-11-23 14:25:00|273.04|272.84|273.09|272.94|273.09|272.94|272.99|272.79|12
1700749800000|2023-11-23 14:30:00|273.14|272.89|273.14|272.99|273.19|272.99|273.09|272.89|16
1700750100000|2023-11-23 14:35:00|273.09|272.94|273.14|272.99|273.14|272.99|273.09|272.94|6
1700750400000|2023-11-23 14:40:00|273.19|272.94|273.14|272.99|273.19|273.04|273.14|272.94|1
1700750700000|2023-11-23 14:45:00|273.19|272.94|273.14|272.94|273.19|272.99|273.09|272.94|1
1700751000000|2023-11-23 14:50:00|273.09|272.89|273.09|272.94|273.14|272.94|273.04|272.89|0
1700751300000|2023-11-23 14:55:00|||||||||4
1700751600000|2023-11-23 15:00:00|273.14|272.99|273.14|272.99|273.14|272.99|273.14|272.99|1
1700752200000|2023-11-23 15:10:00|273.19|273.04|273.19|272.99|273.19|273.04|273.14|272.99|0
1700752500000|2023-11-23 15:15:00|273.14|273.04|273.19|273.04|273.19|273.04|273.14|272.99|2
1700752800000|2023-11-23 15:20:00|273.24|273.09|273.19|273.04|273.24|273.09|273.19|273.04|4
1700753100000|2023-11-23 15:25:00|273.24||273.24||273.24||273.19||0
1700753400000|2023-11-23 15:30:00|273.19|273.09|273.24|273.04|273.24|273.09|273.19|273.04|0
1700753700000|2023-11-23 15:35:00|273.19|273.09|273.24|273.04|273.24|273.09|273.19|273.04|0
1700754000000|2023-11-23 15:40:00||273.09||273.09||273.09||273.04|0
1700754300000|2023-11-23 15:45:00|273.19|273.04|273.24|273.04|273.24|273.09|273.19|273.04|5
1700754600000|2023-11-23 15:50:00||273.09||273.04||273.09||273.04|0
1700754900000|2023-11-23 15:55:00||273.09||273.09||273.09||273.09|0
1700755200000|2023-11-23 16:00:00|273.19|273.04|273.24|273.04|273.24|273.04|273.19|273.04|2
1700755500000|2023-11-23 16:05:00|273.19||273.19||273.24||273.19||0
1700755800000|2023-11-23 16:10:00|273.24|273.09|273.19|273.04|273.24|273.09|273.19|273.04|3
1700756400000|2023-11-23 16:20:00|273.14|272.99|273.04|272.89|273.14|272.99|273.04|272.89|5
1700756700000|2023-11-23 16:25:00|272.99|272.84|272.99|272.84|273.04|272.89|272.94|272.74|72
1700757000000|2023-11-23 16:30:00|273.04|272.89|273.09|272.94|273.14|272.94|273.04|272.89|11
1700757300000|2023-11-23 16:35:00|273.14||273.14||273.14||273.09||3
1700757600000|2023-11-23 16:40:00|273.19|272.99|273.19|272.99|273.19|272.99|273.14|272.94|0
1700758200000|2023-11-23 16:50:00|273.14|272.94|273.14|272.94|273.19|272.94|273.09|272.94|2
1700758500000|2023-11-23 16:55:00|273.09||273.14||273.14||273.09||0
1700759100000|2023-11-23 17:05:00||272.99||272.94||272.99||272.94|0
1700759400000|2023-11-23 17:10:00|273.09|272.89|273.14|272.94|273.14|272.94|273.09|272.89|10
1700759700000|2023-11-23 17:15:00|273.09|272.89|273.14|272.94|273.14|272.94|273.09|272.89|0
1700760000000|2023-11-23 17:20:00|273.09||273.14||273.14||273.09||2
1700760300000|2023-11-23 17:25:00|273.09||273.09||273.09||273.09||2
1700760600000|2023-11-23 17:30:00|273.14||273.14||273.14||273.09||1
1700760900000|2023-11-23 17:35:00|273.09||273.14||273.14||273.09||0
1700761200000|2023-11-23 17:40:00|273.09||273.14||273.14||273.09||0
1700761500000|2023-11-23 17:45:00|273.09|272.99|273.09|272.94|273.14|272.99|273.09|272.94|1
1700761800000|2023-11-23 17:50:00|273.04|272.84|273.04|272.89|273.04|272.89|272.99|272.84|9
1700762100000|2023-11-23 17:55:00|272.99|272.84|272.94|272.79|272.99|272.84|272.94|272.79|5
1700762400000|2023-11-23 18:00:00|272.99|272.84|272.94|272.79|273.04|272.84|272.94|272.79|1
1700762700000|2023-11-23 18:05:00||272.74||272.74||272.74||272.74|0
1700763000000|2023-11-23 18:10:00||272.79||272.79||272.79||272.79|0
1700763600000|2023-11-23 18:20:00|272.89|272.74|272.89|272.74|272.89|272.74|272.89|272.74|0
1700763900000|2023-11-23 18:25:00|272.94|272.79|272.89|272.74|272.94|272.79|272.89|272.74|4
1700764200000|2023-11-23 18:30:00|272.94|272.79|272.94|272.74|272.94|272.79|272.89|272.74|8
1700764500000|2023-11-23 18:35:00|272.89|272.79|272.89|272.74|272.89|272.79|272.89|272.74|0
1700764800000|2023-11-23 18:40:00|||||||||2
1700765400000|2023-11-23 18:50:00|272.94|272.79|272.94|272.79|272.94|272.79|272.89|272.74|4
1700765700000|2023-11-23 18:55:00||272.74||272.74||272.74||272.74|0
1700766000000|2023-11-23 19:00:00|272.89||272.94||272.94||272.89||0
1700766300000|2023-11-23 19:05:00|272.99|272.79|272.94|272.79|272.99|272.79|272.94|272.79|3
1700766900000|2023-11-23 19:15:00||272.74||272.74||272.74||272.74|0
1700767500000|2023-11-23 19:25:00||272.79||272.74||272.79||272.74|0
1700767800000|2023-11-23 19:30:00|272.89|272.79|272.89|272.74|272.94|272.79|272.89|272.74|0
1700768100000|2023-11-23 19:35:00|272.94|272.79|272.89|272.74|272.94|272.79|272.89|272.74|0
1700768400000|2023-11-23 19:40:00|272.94|272.79|272.94|272.79|272.94|272.79|272.89|272.74|0
1700768700000|2023-11-23 19:45:00|272.89|272.74|272.89|272.74|272.94|272.79|272.89|272.74|0
1700769000000|2023-11-23 19:50:00|272.84|272.69|272.84|272.64|272.89|272.69|272.79|272.64|8
1700769300000|2023-11-23 19:55:00||272.69||272.64||272.69||272.64|0
1700770200000|2023-11-23 20:10:00|272.79||272.84||272.84||272.79||0
1700770800000|2023-11-23 20:20:00|272.79|272.69|272.84|272.64|272.84|272.69|272.79|272.64|0
1700771100000|2023-11-23 20:25:00||272.69||272.64||272.69||272.64|0
1700772000000|2023-11-23 20:40:00|272.94|272.74|273.04|272.79|273.04|272.79|272.89|272.69|5
1700772600000|2023-11-23 20:50:00||272.74||272.69||272.74||272.69|0
1700772900000|2023-11-23 20:55:00|273.09|272.74|273.04|272.69|273.09|272.84|272.89|272.64|7
1700773800000|2023-11-23 21:10:00|273.19|272.59|273.19|272.59|273.19|272.59|273.19|272.59|0
1700780400000|2023-11-23 23:00:00|273.09|272.49|273.19|272.59|273.19|272.59|273.09|272.49|0
1700780700000|2023-11-23 23:05:00|273.09|272.49|273.09|272.49|273.19|272.59|273.09|272.49|0
1700781300000|2023-11-23 23:15:00|273.19|272.59|273.19|272.59|273.19|272.59|273.09|272.49|0
1700782200000|2023-11-23 23:30:00|273.09|272.49|273.09|272.49|273.09|272.49|273.09|272.49|0
1700782500000|2023-11-23 23:35:00|272.89|272.29|272.89|272.29|272.89|272.29|272.89|272.29|0
1700782800000|2023-11-23 23:40:00|272.99|272.39|272.99|272.39|272.99|272.39|272.89|272.29|0
1700783100000|2023-11-23 23:45:00|272.89|272.29|272.99|272.39|272.99|272.39|272.89|272.29|0
1700784000000|2023-11-24 00:00:00|273.19|272.59|272.99|272.39|273.29|272.69|272.99|272.39|0
1700785800000|2023-11-24 00:30:00|273.24|273.04|272.94|272.79|273.39|273.19|272.89|272.74|337
1700786100000|2023-11-24 00:35:00|272.89|272.74|272.54|272.39|272.89|272.74|272.54|272.39|161
1700786400000|2023-11-24 00:40:00|272.59|272.34|272.39|272.24|272.59|272.39|272.34|272.19|178
1700786700000|2023-11-24 00:45:00|272.34|272.19|272.39|272.24|272.39|272.24|272.34|272.14|168
1700787000000|2023-11-24 00:50:00|272.49|272.34|272.39|272.24|272.49|272.34|272.19|272.04|433
1700787300000|2023-11-24 00:55:00|272.34|272.19|271.89|271.74|272.34|272.19|271.84|271.69|1783
1700787600000|2023-11-24 01:00:00|271.79|271.69|271.94|271.74|272.09|271.94|271.64|271.44|511
1700787900000|2023-11-24 01:05:00|271.89|271.69|272.14|271.94|272.19|271.99|271.69|271.49|260
1700788200000|2023-11-24 01:10:00|272.19|271.99|272.39|272.24|272.54|272.34|272.19|271.99|180
1700788500000|2023-11-24 01:15:00|272.44|272.29|272.57|272.42|272.57|272.42|272.32|272.12|378
1700788800000|2023-11-24 01:20:00|272.52|272.37|272.52|272.32|272.57|272.42|272.42|272.22|149
1700789100000|2023-11-24 01:25:00|272.47|272.37|272.52|272.37|272.67|272.52|272.42|272.22|246
1700789400000|2023-11-24 01:30:00|272.47|272.32|272.02|271.87|272.52|272.32|272.02|271.87|184
1700789700000|2023-11-24 01:35:00|272.07|271.92|271.87|271.72|272.22|272.07|271.87|271.72|352
1700790000000|2023-11-24 01:40:00|271.92|271.77|271.87|271.72|272.12|271.97|271.82|271.67|316
1700790300000|2023-11-24 01:45:00|271.92|271.77|271.87|271.72|272.02|271.87|271.82|271.67|398
1700790600000|2023-11-24 01:50:00|271.92|271.67|272.17|272.02|272.17|272.02|271.87|271.67|839
1700790900000|2023-11-24 01:55:00|272.22|272.07|272.27|272.07|272.37|272.17|272.12|271.97|124
1700791200000|2023-11-24 02:00:00|272.32|272.12|272.07|271.92|272.47|272.27|272.07|271.92|156
1700791500000|2023-11-24 02:05:00|272.12|271.97|271.82|271.67|272.17|271.97|271.77|271.62|182
1700791800000|2023-11-24 02:10:00|271.87|271.72|271.87|271.72|272.02|271.87|271.82|271.67|200
1700792100000|2023-11-24 02:15:00|271.92|271.77|271.77|271.62|271.97|271.77|271.72|271.57|366
1700792400000|2023-11-24 02:20:00|271.72|271.57|271.72|271.52|271.87|271.72|271.62|271.47|224
1700792700000|2023-11-24 02:25:00|271.67|271.57|271.67|271.52|271.82|271.67|271.67|271.52|134
1700793000000|2023-11-24 02:30:00|271.62|271.47|271.62|271.47|271.67|271.52|271.57|271.37|247
1700793300000|2023-11-24 02:35:00|271.57|271.42|271.67|271.52|271.67|271.52|271.52|271.37|105
1700793600000|2023-11-24 02:40:00|271.72|271.57|271.57|271.42|271.82|271.67|271.47|271.32|199
1700793900000|2023-11-24 02:45:00|271.52|271.37|271.62|271.42|271.67|271.52|271.52|271.37|99
1700794200000|2023-11-24 02:50:00|271.67|271.47|271.72|271.52|271.77|271.57|271.62|271.47|133
1700794500000|2023-11-24 02:55:00|271.67|271.57|271.72|271.57|271.92|271.77|271.67|271.52|100
1700794800000|2023-11-24 03:00:00|271.77|271.52|271.77|271.57|271.97|271.82|271.67|271.47|119
1700795100000|2023-11-24 03:05:00|271.82|271.62|271.87|271.67|271.97|271.77|271.77|271.62|163
1700795400000|2023-11-24 03:10:00|271.82|271.62|271.57|271.37|271.82|271.67|271.57|271.37|101
1700795700000|2023-11-24 03:15:00|271.52|271.42|271.57|271.42|271.62|271.47|271.52|271.37|182
1700796000000|2023-11-24 03:20:00|271.52|271.37|271.62|271.47|271.67|271.52|271.52|271.37|663
1700796300000|2023-11-24 03:25:00|271.67|271.52|271.52|271.37|271.67|271.52|271.47|271.32|176
1700796600000|2023-11-24 03:30:00|271.47|271.32|271.37|271.17|271.47|271.32|271.32|271.17|318
1700796900000|2023-11-24 03:35:00|271.42|271.22|271.32|271.17|271.42|271.27|271.32|271.17|189
1700797200000|2023-11-24 03:40:00|271.37|271.22|271.32|271.17|271.42|271.27|271.27|271.12|239
1700797500000|2023-11-24 03:45:00|271.37|271.22|271.32|271.17|271.47|271.32|271.32|271.17|164
1700797800000|2023-11-24 03:50:00|271.27|271.12|271.17|271.02|271.32|271.17|271.17|271.02|134
1700798100000|2023-11-24 03:55:00|271.22|271.07|271.22|271.07|271.27|271.07|271.17|270.97|245
1700798400000|2023-11-24 04:00:00|271.17|271.02|271.02|270.82|271.17|271.02|270.92|270.77|294
1700798700000|2023-11-24 04:05:00|270.97|270.77|270.87|270.72|270.97|270.82|270.87|270.72|123
1700799000000|2023-11-24 04:10:00|270.92|270.77|270.97|270.82|271.02|270.82|270.92|270.77|94
1700799300000|2023-11-24 04:15:00|271.02|270.87|270.87|270.72|271.02|270.87|270.87|270.72|90
1700799600000|2023-11-24 04:20:00|270.82|270.67|270.87|270.72|270.92|270.77|270.82|270.62|178
1700799900000|2023-11-24 04:25:00|270.82|270.67|270.92|270.72|270.92|270.77|270.82|270.67|98
1700800200000|2023-11-24 04:30:00|270.87|270.67|270.87|270.72|270.92|270.72|270.82|270.67|63
1700800500000|2023-11-24 04:35:00|270.92|270.77|270.92|270.77|270.92|270.77|270.87|270.72|29
1700800800000|2023-11-24 04:40:00|270.97|270.82|270.92|270.77|270.97|270.82|270.87|270.72|164
1700801100000|2023-11-24 04:45:00|270.87|270.72|270.97|270.82|270.97|270.82|270.87|270.72|178
1700801400000|2023-11-24 04:50:00|270.92|270.77|271.07|270.92|271.07|270.92|270.87|270.72|279
1700801700000|2023-11-24 04:55:00|271.12|270.97|271.07|270.92|271.22|271.07|271.07|270.92|139
1700802000000|2023-11-24 05:00:00|271.17|271.02|271.22|271.02|271.32|271.17|271.17|271.02|393
1700802300000|2023-11-24 05:05:00|271.17|271.07|271.22|271.07|271.22|271.07|271.12|270.97|182
1700802600000|2023-11-24 05:10:00|271.27|271.02|271.22|271.07|271.32|271.17|271.22|271.02|193
1700802900000|2023-11-24 05:15:00|271.17|271.02|271.17|271.02|271.22|271.07|271.17|271.02|170
1700803200000|2023-11-24 05:20:00|271.22|271.07|271.22|271.07|271.27|271.12|271.17|270.97|322
1700803500000|2023-11-24 05:25:00|271.27|271.12|271.32|271.17|271.37|271.22|271.17|271.02|1408
1700803800000|2023-11-24 05:30:00|271.37|271.22|271.22|271.07|271.52|271.37|271.22|271.02|202
1700804100000|2023-11-24 05:35:00|271.27|271.12|271.07|270.92|271.27|271.12|271.07|270.92|203
1700804400000|2023-11-24 05:40:00|271.12|270.97|271.07|270.92|271.17|271.02|271.02|270.87|2039
1700804700000|2023-11-24 05:45:00|271.12|270.97|271.07|270.92|271.17|271.02|271.07|270.92|114
1700805000000|2023-11-24 05:50:00|271.12|270.97|271.02|270.82|271.12|270.97|270.97|270.82|117
1700805300000|2023-11-24 05:55:00|270.97|270.87|270.97|270.77|271.07|270.92|270.92|270.77|232
1700805600000|2023-11-24 06:00:00|270.92|270.72|270.97|270.82|270.97|270.82|270.87|270.72|375
1700805900000|2023-11-24 06:05:00|270.92|270.77|270.87|270.72|270.97|270.82|270.82|270.67|215
1700806200000|2023-11-24 06:10:00|270.92|270.77|270.92|270.77|271.02|270.87|270.92|270.72|157
1700806500000|2023-11-24 06:15:00|270.87|270.72|270.92|270.77|270.97|270.82|270.82|270.67|165
1700806800000|2023-11-24 06:20:00|270.82|270.67|270.92|270.77|270.92|270.77|270.82|270.67|64
1700807100000|2023-11-24 06:25:00|270.97|270.82|270.77|270.62|270.97|270.82|270.77|270.62|253
1700807400000|2023-11-24 06:30:00|270.82|270.67|270.87|270.72|270.87|270.72|270.82|270.67|172
1700807700000|2023-11-24 06:35:00|270.92|270.77|271.07|270.92|271.07|270.92|270.92|270.77|681
1700808000000|2023-11-24 06:40:00|271.02|270.87|271.22|271.07|271.27|271.07|271.02|270.87|241
1700808300000|2023-11-24 06:45:00|271.17|271.02|271.27|271.07|271.27|271.12|271.17|271.02|326
1700808600000|2023-11-24 06:50:00|271.22|271.12|271.17|271.02|271.27|271.12|271.17|271.02|136
1700808900000|2023-11-24 06:55:00|271.12|270.97|271.12|270.97|271.22|271.07|271.12|270.97|112
1700809200000|2023-11-24 07:00:00|271.17|271.02|271.02|270.82|271.17|271.02|270.92|270.77|262
1700809500000|2023-11-24 07:05:00|270.97|270.77|270.97|270.77|271.07|270.87|270.92|270.77|126
1700809800000|2023-11-24 07:10:00|270.92|270.72|271.02|270.87|271.07|270.92|270.92|270.72|190
1700810100000|2023-11-24 07:15:00|270.97|270.82|270.97|270.82|271.02|270.87|270.87|270.72|147
1700810400000|2023-11-24 07:20:00|270.92|270.77|271.02|270.87|271.02|270.87|270.92|270.77|159
1700810700000|2023-11-24 07:25:00|270.97|270.82|270.97|270.82|271.02|270.87|270.92|270.77|161
1700811000000|2023-11-24 07:30:00|271.02|270.87|271.02|270.87|271.07|270.87|271.02|270.82|123
1700811300000|2023-11-24 07:35:00|271.07|270.92|271.07|270.92|271.12|270.97|271.02|270.87|292
1700811600000|2023-11-24 07:40:00|271.02|270.87|271.07|270.92|271.07|270.92|271.02|270.87|65
1700811900000|2023-11-24 07:45:00|271.12|270.97|271.07|270.92|271.12|270.97|271.02|270.87|241
1700812200000|2023-11-24 07:50:00|271.12|270.97|271.12|270.97|271.17|271.02|271.12|270.97|174
1700812500000|2023-11-24 07:55:00|271.07|270.92|271.12|270.97|271.12|270.97|271.07|270.92|97
1700812800000|2023-11-24 08:00:00|271.17|271.02|271.17|270.97|271.22|271.07|271.12|270.97|465
1700813100000|2023-11-24 08:05:00|271.12|271.02|271.12|270.97|271.17|271.02|271.07|270.92|177
1700813400000|2023-11-24 08:10:00|271.07|270.92|271.07|270.92|271.07|270.92|271.07|270.92|120
1700813700000|2023-11-24 08:15:00|271.12|270.97|271.07|270.92|271.12|270.97|271.02|270.87|194
1700814000000|2023-11-24 08:20:00|271.02|270.87|270.92|270.77|271.02|270.87|270.92|270.77|128
1700814300000|2023-11-24 08:25:00|270.97|270.82|270.97|270.82|271.02|270.87|270.92|270.77|3452
1700814600000|2023-11-24 08:30:00|270.92|270.77|270.92|270.77|270.92|270.77|270.87|270.72|187
1700814900000|2023-11-24 08:35:00|270.97|270.82|270.87|270.72|270.97|270.82|270.87|270.72|197
1700815200000|2023-11-24 08:40:00|270.82|270.67|270.87|270.72|270.92|270.77|270.82|270.67|257
1700815500000|2023-11-24 08:45:00|270.92|270.77|271.02|270.87|271.12|270.92|270.92|270.77|437
1700815800000|2023-11-24 08:50:00|271.07|270.92|270.97|270.82|271.07|270.92|270.97|270.82|1245
1700816100000|2023-11-24 08:55:00|270.92|270.77|271.07|270.92|271.07|270.92|270.92|270.77|482
1700816400000|2023-11-24 09:00:00|271.12|270.97|271.17|271.02|271.17|271.02|271.07|270.92|612
1700816700000|2023-11-24 09:05:00|271.12|270.97|271.22|271.02|271.22|271.07|271.07|270.92|734
1700817000000|2023-11-24 09:10:00|271.17|271.07|271.27|271.12|271.27|271.12|271.17|271.02|200
1700817300000|2023-11-24 09:15:00|271.22|271.07|271.17|270.97|271.32|271.12|271.12|270.87|215
1700817600000|2023-11-24 09:20:00|271.52|270.92|271.52|270.92|271.52|270.92|271.42|270.82|0
1700817900000|2023-11-24 09:25:00|||||||||291
1700818800000|2023-11-24 09:40:00|271.62|271.02|271.62|271.02|271.62|271.02|271.62|271.02|0
1700819100000|2023-11-24 09:45:00|271.52|270.92|271.52|270.92|271.62|271.02|271.52|270.92|0
1700819400000|2023-11-24 09:50:00|271.22|271.02|271.17|270.97|271.22|271.02|271.12|270.92|12
1700819700000|2023-11-24 09:55:00|271.22|271.02|271.12|270.92|271.22|271.02|271.07|270.92|9
1700820000000|2023-11-24 10:00:00|271.17|270.97|271.17|270.97|271.17|270.97|271.07|270.92|1
1700820300000|2023-11-24 10:05:00|271.22|271.02|271.22|271.07|271.22|271.07|271.17|270.97|2
1700820600000|2023-11-24 10:10:00|271.27|271.02|271.22|271.07|271.27|271.12|271.17|271.02|15
1700820900000|2023-11-24 10:15:00|271.27|271.02|271.27|271.07|271.27|271.12|271.27|271.02|0
1700821200000|2023-11-24 10:20:00||271.12||271.07||271.12||271.07|0
1700821500000|2023-11-24 10:25:00|271.22||271.22||271.27||271.22||0
1700821800000|2023-11-24 10:30:00|271.17|271.02|271.17|271.02|271.27|271.07|271.07|270.92|40
1700822100000|2023-11-24 10:35:00|271.22|270.97|271.22|271.02|271.27|271.07|271.12|270.92|17
1700822400000|2023-11-24 10:40:00|271.27|271.07|271.27|271.12|271.27|271.12|271.27|271.02|1
1700822700000|2023-11-24 10:45:00|271.32|271.07|271.32|271.17|271.37|271.22|271.32|271.07|24
1700823000000|2023-11-24 10:50:00|271.37|271.22|271.32|271.17|271.37|271.22|271.32|271.17|10
1700823300000|2023-11-24 10:55:00|271.37|271.22|271.32|271.17|271.37|271.22|271.32|271.17|9
1700823600000|2023-11-24 11:00:00|271.27|271.12|271.32|271.12|271.32|271.17|271.27|271.07|5
1700823900000|2023-11-24 11:05:00|271.27||271.27||271.32||271.27||2
1700824200000|2023-11-24 11:10:00|271.32|271.17|271.22|271.02|271.32|271.17|271.17|271.02|3
1700824500000|2023-11-24 11:15:00|271.17|271.07|271.22|271.07|271.27|271.07|271.17|271.02|2
1700824800000|2023-11-24 11:20:00|271.17|271.02|271.17|271.02|271.17|271.07|271.17|271.02|2
1700825100000|2023-11-24 11:25:00|271.22|271.07|271.22|271.02|271.22|271.07|271.17|271.02|20
1700825400000|2023-11-24 11:30:00|271.17|271.07|271.22|271.07|271.22|271.07|271.17|271.02|1
1700825700000|2023-11-24 11:35:00|271.17|271.02|271.22|271.02|271.22|271.07|271.17|271.02|22
1700826000000|2023-11-24 11:40:00||271.07||271.07||271.07||271.02|0
1700826300000|2023-11-24 11:45:00||271.02||271.02||271.07||271.02|50
1700826600000|2023-11-24 11:50:00|271.17|271.07|271.22|271.07|271.22|271.07|271.17|271.02|2
1700826900000|2023-11-24 11:55:00|271.17|271.02|271.27|271.12|271.27|271.12|271.17|271.02|2
1700827200000|2023-11-24 12:00:00|271.32|271.17|271.27|271.07|271.32|271.17|271.27|271.07|5
1700827500000|2023-11-24 12:05:00|271.32|271.12|271.32|271.12|271.32|271.17|271.27|271.12|2
1700827800000|2023-11-24 12:10:00|271.27|271.17|271.37|271.22|271.37|271.22|271.27|271.12|5
1700828100000|2023-11-24 12:15:00|271.32|271.17|271.32|271.17|271.32|271.22|271.27|271.12|6
1700828400000|2023-11-24 12:20:00||271.12||271.12||271.17||271.12|10
1700828700000|2023-11-24 12:25:00||271.17||271.17||271.17||271.12|108
1700829000000|2023-11-24 12:30:00|271.37|271.12|271.42|271.22|271.42|271.22|271.37|271.12|16
1700829300000|2023-11-24 12:35:00|271.37|271.32|271.52|271.32|271.52|271.32|271.37|271.32|12
1700829600000|2023-11-24 12:40:00|271.47|271.27|271.37|271.22|271.47|271.27|271.32|271.17|24
1700829900000|2023-11-24 12:45:00|271.42|271.17|271.37|271.17|271.42|271.22|271.32|271.17|35
1700830200000|2023-11-24 12:50:00|271.32||271.32||271.32||271.32||50
1700830500000|2023-11-24 12:55:00|271.37|271.22|271.37|271.17|271.37|271.22|271.32|271.17|52
1700830800000|2023-11-24 13:00:00|271.32|271.22|271.22|271.07|271.32|271.22|271.22|271.07|225
1700831100000|2023-11-24 13:05:00|271.17|271.02|271.22|271.07|271.22|271.07|271.17|271.02|30
1700831400000|2023-11-24 13:10:00|271.27|271.12|271.22|271.07|271.27|271.12|271.22|271.07|28
1700831700000|2023-11-24 13:15:00|271.17|271.02|271.12|270.97|271.22|271.07|271.12|270.97|20
1700832000000|2023-11-24 13:20:00|271.07|270.92|271.07|270.92|271.12|270.97|271.07|270.92|16
1700832300000|2023-11-24 13:25:00|271.12|270.97|271.02|270.87|271.12|270.97|271.02|270.87|25
1700832600000|2023-11-24 13:30:00|270.97|270.82|271.02|270.87|271.02|270.87|270.92|270.77|23
1700832900000|2023-11-24 13:35:00|270.97|270.82|271.02|270.82|271.02|270.87|270.97|270.77|6
1700833200000|2023-11-24 13:40:00|270.97|270.87|271.02|270.82|271.07|270.92|270.97|270.82|20
1700833500000|2023-11-24 13:45:00|270.97|270.87|270.97|270.82|271.02|270.87|270.92|270.77|25
1700833800000|2023-11-24 13:50:00|271.02|270.87|271.07|270.87|271.07|270.92|270.97|270.87|13
1700834100000|2023-11-24 13:55:00|271.02|270.92|271.12|270.97|271.12|270.97|271.02|270.92|69
1700834400000|2023-11-24 14:00:00|271.07|270.92|271.02|270.82|271.17|271.02|271.02|270.82|86
1700834700000|2023-11-24 14:05:00|271.07|270.87|271.07|270.87|271.12|270.92|271.02|270.87|53
1700835000000|2023-11-24 14:10:00|271.02|270.92|271.02|270.87|271.07|270.92|271.02|270.87|15
1700835300000|2023-11-24 14:15:00|271.07|270.92|271.12|270.92|271.17|271.02|271.02|270.92|29
1700835600000|2023-11-24 14:20:00|271.07|270.97|271.12|270.97|271.12|270.97|271.07|270.92|24
1700835900000|2023-11-24 14:25:00|271.07|270.92|271.02|270.87|271.12|270.92|271.02|270.82|12
1700836200000|2023-11-24 14:30:00|271.07|270.92|271.02|270.87|271.37|271.17|271.02|270.82|57
1700836500000|2023-11-24 14:35:00|270.97|270.82|270.92|270.77|271.02|270.87|270.82|270.67|69
1700836800000|2023-11-24 14:40:00|270.87|270.72|271.12|270.97|271.12|270.97|270.87|270.72|83
1700837100000|2023-11-24 14:45:00|271.17|271.02|271.02|270.82|271.27|271.07|270.87|270.67|133
1700837400000|2023-11-24 14:50:00|270.97|270.87|271.02|270.87|271.17|271.02|270.97|270.82|201
1700837700000|2023-11-24 14:55:00|271.07|270.92|271.07|270.92|271.17|271.02|271.02|270.87|392
1700838000000|2023-11-24 15:00:00|271.12|270.87|271.42|271.27|271.47|271.27|271.07|270.87|134
1700838300000|2023-11-24 15:05:00|271.47|271.32|271.47|271.27|271.52|271.37|271.37|271.22|109
1700838600000|2023-11-24 15:10:00|271.42|271.32|271.47|271.32|271.57|271.37|271.42|271.22|103
1700838900000|2023-11-24 15:15:00|271.52|271.27|271.62|271.42|271.62|271.47|271.47|271.27|41
1700839200000|2023-11-24 15:20:00|271.57|271.47|271.67|271.47|271.67|271.52|271.52|271.32|103
1700839500000|2023-11-24 15:25:00|271.72|271.52|271.72|271.57|271.77|271.57|271.67|271.47|63
1700839800000|2023-11-24 15:30:00|271.67|271.52|271.62|271.47|271.72|271.57|271.57|271.37|73
1700840100000|2023-11-24 15:35:00|271.67|271.42|271.77|271.62|271.77|271.62|271.67|271.42|353
1700840400000|2023-11-24 15:40:00|271.72|271.57|271.82|271.62|271.82|271.67|271.67|271.52|33
1700840700000|2023-11-24 15:45:00|271.87|271.67|271.82|271.67|271.87|271.72|271.77|271.57|65
1700841000000|2023-11-24 15:50:00|271.77|271.62|271.77|271.57|271.82|271.62|271.62|271.47|22
1700841300000|2023-11-24 15:55:00|271.72|271.62|271.77|271.62|271.82|271.67|271.72|271.57|58
1700841600000|2023-11-24 16:00:00|271.72|271.57|271.87|271.67|271.87|271.72|271.72|271.57|9
1700841900000|2023-11-24 16:05:00|271.82|271.62|271.72|271.52|271.87|271.67|271.72|271.52|63
1700842200000|2023-11-24 16:10:00|271.77|271.57|271.82|271.62|271.87|271.67|271.72|271.57|7
1700842500000|2023-11-24 16:15:00|271.87|271.67|271.77|271.62|271.87|271.67|271.77|271.62|31
1700842800000|2023-11-24 16:20:00|271.82|271.67|271.82|271.67|271.87|271.72|271.72|271.52|108
1700843100000|2023-11-24 16:25:00|271.87|271.62|271.77|271.62|271.87|271.72|271.77|271.62|92
1700843400000|2023-11-24 16:30:00|271.82|271.67|271.47|271.27|271.87|271.72|271.47|271.27|82
1700843700000|2023-11-24 16:35:00|271.42|271.22|271.52|271.32|271.57|271.37|271.37|271.22|29
1700844000000|2023-11-24 16:40:00|271.47|271.27|271.47|271.32|271.52|271.37|271.47|271.27|13
1700844300000|2023-11-24 16:45:00|271.52|271.37|271.47|271.27|271.52|271.37|271.37|271.22|19
1700844600000|2023-11-24 16:50:00|271.42|271.22|271.37|271.22|271.52|271.37|271.37|271.22|84
1700844900000|2023-11-24 16:55:00|271.32|271.17|271.27|271.12|271.37|271.22|271.27|271.12|61
1700845200000|2023-11-24 17:00:00|271.32|271.17|271.27|271.12|271.37|271.22|271.27|271.12|17
1700845500000|2023-11-24 17:05:00|271.22|271.07|271.32|271.17|271.32|271.17|271.22|271.07|28
1700845800000|2023-11-24 17:10:00|271.27|271.12|271.37|271.17|271.37|271.17|271.27|271.12|19
1700846100000|2023-11-24 17:15:00|271.42|271.22|271.37|271.22|271.42|271.27|271.37|271.22|25
1700846400000|2023-11-24 17:20:00|271.32|271.17|271.42|271.22|271.42|271.27|271.32|271.17|36
1700846700000|2023-11-24 17:25:00|271.47|271.27|271.32|271.17|271.47|271.32|271.32|271.17|13
1700847000000|2023-11-24 17:30:00|271.37|271.22|271.42|271.27|271.42|271.27|271.32|271.17|13
1700847300000|2023-11-24 17:35:00|271.47|271.22|271.47|271.27|271.47|271.32|271.42|271.22|20
1700847600000|2023-11-24 17:40:00|271.42|271.32|271.37|271.17|271.47|271.32|271.37|271.17|8
1700847900000|2023-11-24 17:45:00|271.42|271.22|271.47|271.32|271.52|271.32|271.37|271.22|34
1700848200000|2023-11-24 17:50:00|271.52|271.37|271.52|271.37|271.57|271.37|271.47|271.32|33
1700848500000|2023-11-24 17:55:00|271.57|271.32|271.62|271.47|271.67|271.52|271.57|271.32|29
1700848800000|2023-11-24 18:00:00|271.67|271.52|271.67|271.47|271.72|271.52|271.62|271.47|3
1700849100000|2023-11-24 18:05:00|271.62|271.52|271.67|271.52|271.67|271.52|271.62|271.52|2
1700849400000|2023-11-24 18:10:00|271.62|271.47|271.52|271.32|271.62|271.47|271.47|271.32|69
1700849700000|2023-11-24 18:15:00|271.47|271.27|271.52|271.32|271.52|271.32|271.42|271.27|10
1700850000000|2023-11-24 18:20:00|271.47||271.52||271.52||271.47||4
1700850300000|2023-11-24 18:25:00|271.57|271.37|271.52|271.37|271.57|271.37|271.52|271.37|2
1700850600000|2023-11-24 18:30:00|271.57|271.42|271.57|271.42|271.57|271.42|271.57|271.42|4
1700850900000|2023-11-24 18:35:00|271.62|271.47|271.62|271.47|271.62|271.47|271.62|271.47|4
1700851200000|2023-11-24 18:40:00|||||||||1
1700851800000|2023-11-24 18:50:00|271.57|271.42|271.47|271.32|271.57|271.42|271.47|271.32|15
1700852100000|2023-11-24 18:55:00|271.42|271.27|271.42|271.27|271.42|271.27|271.37|271.22|13
1700852400000|2023-11-24 19:00:00||271.22||271.22||271.22||271.22|0
1700853000000|2023-11-24 19:10:00|271.47|271.27|271.47|271.27|271.47|271.27|271.47|271.27|1
1700854200000|2023-11-24 19:30:00||271.32||271.32||271.32||271.32|0
1700855400000|2023-11-24 19:50:00|271.42|271.27|271.42|271.22|271.42|271.27|271.37|271.22|3
1700855700000|2023-11-24 19:55:00|271.47|271.27|271.47|271.27|271.47|271.27|271.47|271.27|1
1700856000000|2023-11-24 20:00:00||271.32||271.32||271.32||271.32|0
1700856300000|2023-11-24 20:05:00||271.27||271.27||271.27||271.27|0
1700857200000|2023-11-24 20:20:00|271.42|271.22|271.42|271.22|271.42|271.22|271.42|271.22|0
1700857500000|2023-11-24 20:25:00|||||||||3
1700857800000|2023-11-24 20:30:00|271.47|271.27|271.47|271.27|271.47|271.27|271.47|271.27|1
1700858400000|2023-11-24 20:40:00|271.42|271.22|271.42|271.17|271.47|271.27|271.42|271.12|9
1700858700000|2023-11-24 20:45:00|271.47|271.12|271.42|270.92|271.47|271.22|271.42|270.92|0
1700859000000|2023-11-24 20:50:00|271.47|270.97|271.42|271.17|271.47|271.17|271.42|270.92|0
1700859300000|2023-11-24 20:55:00|271.37|271.22|271.37|271.17|271.42|271.22|271.37|271.12|2
1700859600000|2023-11-24 21:00:00|||||||||3
1701039600000|2023-11-26 23:00:00|271.52|270.92|271.52|270.92|271.52|270.92|271.42|270.82|0
1701041400000|2023-11-26 23:30:00|271.42|270.82|271.42|270.82|271.52|270.92|271.42|270.82|0
1701043200000|2023-11-27 00:00:00|271.32|270.72|271.42|270.82|271.42|270.82|271.32|270.72|0
1701043500000|2023-11-27 00:05:00|271.32|270.72|271.32|270.72|271.42|270.82|271.32|270.72|0
1701043800000|2023-11-27 00:10:00|271.42|270.82|271.42|270.82|271.42|270.82|271.32|270.72|0
1701044100000|2023-11-27 00:15:00|271.32|270.72|271.32|270.72|271.42|270.82|271.32|270.72|0
1701044400000|2023-11-27 00:20:00|271.42|270.82|271.42|270.82|271.42|270.82|271.32|270.72|0
1701044700000|2023-11-27 00:25:00|271.32|270.72|271.32|270.72|271.32|270.72|271.32|270.72|0
1701045000000|2023-11-27 00:30:00|271.62|271.32|271.17|271.02|271.62|271.37|271.12|270.97|371
1701045300000|2023-11-27 00:35:00|271.22|271.12|271.32|271.17|271.47|271.32|271.17|271.12|187
1701045600000|2023-11-27 00:40:00|271.27|271.12|271.27|271.07|271.42|271.27|271.17|270.97|2397
1701045900000|2023-11-27 00:45:00|271.32|271.12|271.12|270.92|271.32|271.12|271.07|270.87|190
1701046200000|2023-11-27 00:50:00|271.07|270.97|271.02|270.87|271.12|270.97|270.97|270.82|73
1701046500000|2023-11-27 00:55:00|270.92|270.77|270.67|270.52|270.92|270.77|270.62|270.42|279
1701046800000|2023-11-27 01:00:00|270.52|270.32|270.97|270.82|271.07|270.87|270.37|270.17|1100
1701047100000|2023-11-27 01:05:00|270.92|270.77|270.87|270.72|271.02|270.82|270.72|270.52|686
1701047400000|2023-11-27 01:10:00|270.92|270.77|270.77|270.62|270.92|270.77|270.57|270.37|650
1701047700000|2023-11-27 01:15:00|270.82|270.67|271.37|271.22|271.52|271.37|270.77|270.62|6845
1701048000000|2023-11-27 01:20:00|271.27|271.17|271.42|271.27|271.52|271.37|271.27|271.07|319
1701048300000|2023-11-27 01:25:00|271.37|271.22|271.62|271.47|271.67|271.52|271.37|271.22|773
1701048600000|2023-11-27 01:30:00|271.57|271.37|271.67|271.52|271.97|271.82|271.52|271.37|1560
1701048900000|2023-11-27 01:35:00|271.57|271.47|271.27|271.12|271.72|271.57|271.27|271.12|2191
1701049200000|2023-11-27 01:40:00|271.22|271.07|271.27|271.12|271.32|271.12|270.97|270.82|295
1701049500000|2023-11-27 01:45:00|271.22|271.07|271.02|270.87|271.32|271.17|270.97|270.82|350
1701049800000|2023-11-27 01:50:00|270.97|270.82|270.92|270.77|271.12|270.97|270.92|270.77|1412
1701050100000|2023-11-27 01:55:00|270.87|270.72|270.72|270.57|270.87|270.72|270.57|270.42|554
1701050400000|2023-11-27 02:00:00|270.67|270.52|270.42|270.27|270.72|270.57|270.42|270.27|268
1701050700000|2023-11-27 02:05:00|270.47|270.32|270.37|270.22|270.52|270.37|270.32|270.17|697
1701051000000|2023-11-27 02:10:00|270.42|270.27|270.32|270.17|270.47|270.32|270.22|270.07|266
1701051300000|2023-11-27 02:15:00|270.27|270.12|270.17|270.02|270.37|270.22|270.02|269.82|333
1701051600000|2023-11-27 02:20:00|270.12|269.97|269.97|269.82|270.17|269.97|269.92|269.72|364
1701051900000|2023-11-27 02:25:00|269.92|269.77|269.82|269.67|269.92|269.77|269.72|269.52|348
1701052200000|2023-11-27 02:30:00|269.77|269.62|269.97|269.82|270.02|269.87|269.77|269.62|378
1701052500000|2023-11-27 02:35:00|270.02|269.87|270.17|270.02|270.27|270.12|270.02|269.87|267
1701052800000|2023-11-27 02:40:00|270.12|269.97|270.17|269.97|270.27|270.07|270.02|269.87|288
1701053100000|2023-11-27 02:45:00|270.12|269.92|270.02|269.87|270.17|269.97|269.97|269.77|247
1701053400000|2023-11-27 02:50:00|270.12|269.92|270.12|269.97|270.17|270.02|270.07|269.92|221
1701053700000|2023-11-27 02:55:00|270.07|269.92|270.07|269.87|270.12|269.97|269.87|269.72|231
1701054000000|2023-11-27 03:00:00|270.02|269.82|270.12|269.97|270.12|269.97|269.92|269.77|282
1701054300000|2023-11-27 03:05:00|270.07|269.92|270.12|269.97|270.22|270.07|270.02|269.82|1546
1701054600000|2023-11-27 03:10:00|270.17|270.02|270.27|270.12|270.32|270.12|270.12|269.97|1204
1701054900000|2023-11-27 03:15:00|270.32|270.17|270.27|270.12|270.32|270.17|270.27|270.12|281
1701055200000|2023-11-27 03:20:00|270.22|270.07|270.07|269.92|270.22|270.07|270.07|269.87|320
1701055500000|2023-11-27 03:25:00|270.02|269.87|269.72|269.57|270.02|269.87|269.67|269.52|4627
1701055800000|2023-11-27 03:30:00|269.67|269.52|269.62|269.47|269.77|269.57|269.62|269.47|2373
1701056100000|2023-11-27 03:35:00|269.57|269.42|269.52|269.37|269.62|269.47|269.47|269.32|302
1701056400000|2023-11-27 03:40:00|269.57|269.42|269.87|269.72|269.87|269.72|269.57|269.42|206
1701056700000|2023-11-27 03:45:00|269.92|269.77|270.02|269.87|270.07|269.92|269.92|269.77|1335
1701057000000|2023-11-27 03:50:00|269.97|269.82|270.07|269.92|270.07|269.92|269.97|269.82|731
1701057300000|2023-11-27 03:55:00|270.02|269.87|270.07|269.92|270.07|269.92|269.97|269.82|308
1701057600000|2023-11-27 04:00:00|269.97|269.82|269.97|269.82|270.02|269.87|269.92|269.77|288
1701057900000|2023-11-27 04:05:00|270.02|269.87|269.92|269.77|270.02|269.87|269.92|269.72|262
1701058200000|2023-11-27 04:10:00|269.87|269.72|269.92|269.77|269.97|269.82|269.87|269.72|272
1701058500000|2023-11-27 04:15:00|269.97|269.82|270.22|270.07|270.22|270.07|269.97|269.82|289
1701058800000|2023-11-27 04:20:00|270.17|270.02|270.02|269.87|270.22|270.07|270.02|269.87|219
1701059100000|2023-11-27 04:25:00|270.07|269.92|270.17|270.02|270.17|270.02|270.02|269.82|196
1701059400000|2023-11-27 04:30:00|270.12|269.97|270.12|269.97|270.17|270.02|270.12|269.92|185
1701059700000|2023-11-27 04:35:00|270.17|270.02|270.22|270.07|270.27|270.12|270.17|270.02|235
1701060000000|2023-11-27 04:40:00|270.27|270.12|270.37|270.22|270.37|270.22|270.27|270.12|192
1701060300000|2023-11-27 04:45:00|270.42|270.27|270.37|270.22|270.42|270.27|270.37|270.17|267
1701060600000|2023-11-27 04:50:00|270.42|270.27|270.47|270.32|270.47|270.32|270.37|270.22|358
1701060900000|2023-11-27 04:55:00|270.52|270.37|270.47|270.32|270.52|270.37|270.47|270.27|453
1701061200000|2023-11-27 05:00:00|270.52|270.37|270.42|270.27|270.57|270.42|270.42|270.22|373
1701061500000|2023-11-27 05:05:00|270.47|270.32|270.42|270.22|270.47|270.32|270.32|270.17|466
1701061800000|2023-11-27 05:10:00|270.37|270.27|270.37|270.22|270.42|270.27|270.32|270.17|360
1701062100000|2023-11-27 05:15:00|270.42|270.27|270.42|270.27|270.42|270.27|270.32|270.17|296
1701062400000|2023-11-27 05:20:00|270.47|270.32|270.32|270.17|270.47|270.32|270.27|270.12|525
1701062700000|2023-11-27 05:25:00|270.37|270.22|270.37|270.22|270.52|270.37|270.37|270.22|327
1701063000000|2023-11-27 05:30:00|270.42|270.27|270.47|270.32|270.57|270.37|270.42|270.27|301
1701063300000|2023-11-27 05:35:00|270.52|270.37|270.52|270.37|270.52|270.37|270.37|270.22|343
1701063600000|2023-11-27 05:40:00|270.57|270.47|270.87|270.67|270.92|270.77|270.57|270.42|522
1701063900000|2023-11-27 05:45:00|270.92|270.72|271.02|270.87|271.07|270.92|270.87|270.72|270
1701064200000|2023-11-27 05:50:00|271.07|270.92|271.07|270.92|271.22|271.07|271.07|270.92|330
1701064500000|2023-11-27 05:55:00|271.17|271.02|271.17|271.02|271.17|271.02|271.12|270.97|272
1701064800000|2023-11-27 06:00:00|271.12|270.97|271.32|271.12|271.32|271.17|271.07|270.92|314
1701065100000|2023-11-27 06:05:00|271.27|271.17|271.37|271.22|271.42|271.27|271.22|271.07|258
1701065400000|2023-11-27 06:10:00|271.32|271.17|271.32|271.12|271.37|271.22|271.27|271.12|225
1701065700000|2023-11-27 06:15:00|271.27|271.17|271.22|271.02|271.32|271.17|271.17|270.97|200
1701066000000|2023-11-27 06:20:00|271.17|271.07|271.22|271.07|271.27|271.12|271.17|271.02|163
1701066300000|2023-11-27 06:25:00|271.17|271.02|271.27|271.12|271.32|271.17|271.17|271.02|198
1701066600000|2023-11-27 06:30:00|271.22|271.07|271.37|271.22|271.42|271.27|271.22|271.07|228
1701066900000|2023-11-27 06:35:00|271.42|271.27|271.37|271.22|271.47|271.32|271.37|271.22|927
1701067200000|2023-11-27 06:40:00|271.47|271.32|271.42|271.27|271.52|271.37|271.32|271.17|467
1701067500000|2023-11-27 06:45:00|271.47|271.32|271.47|271.32|271.47|271.32|271.47|271.32|151
1701067800000|2023-11-27 06:50:00|271.52|271.37|271.52|271.37|271.57|271.42|271.47|271.32|366
1701068100000|2023-11-27 06:55:00|271.47|271.32|271.52|271.37|271.52|271.37|271.42|271.27|250
1701068400000|2023-11-27 07:00:00|271.57|271.42|271.62|271.47|271.62|271.47|271.52|271.42|263
1701068700000|2023-11-27 07:05:00|271.67|271.52|271.57|271.42|271.67|271.52|271.57|271.42|331
1701069000000|2023-11-27 07:10:00|271.62|271.47|271.47|271.32|271.62|271.47|271.47|271.32|276
1701069300000|2023-11-27 07:15:00|271.52|271.37|271.47|271.32|271.57|271.37|271.47|271.32|257
1701069600000|2023-11-27 07:20:00|271.52|271.37|271.52|271.37|271.57|271.42|271.47|271.32|157
1701069900000|2023-11-27 07:25:00|271.47|271.32|271.47|271.32|271.52|271.37|271.47|271.27|143
1701070200000|2023-11-27 07:30:00|271.42|271.27|271.37|271.22|271.42|271.27|271.32|271.12|195
1701070500000|2023-11-27 07:35:00|271.32|271.17|271.37|271.22|271.37|271.22|271.32|271.17|161
1701070800000|2023-11-27 07:40:00|271.42|271.27|271.42|271.27|271.42|271.27|271.37|271.22|204
1701071100000|2023-11-27 07:45:00|271.37|271.22|271.47|271.32|271.52|271.37|271.37|271.22|143
1701071400000|2023-11-27 07:50:00|271.52|271.37|271.47|271.32|271.52|271.37|271.47|271.32|208
1701071700000|2023-11-27 07:55:00|271.42|271.27|271.42|271.22|271.47|271.32|271.37|271.22|288
1701072000000|2023-11-27 08:00:00|271.37|271.27|271.37|271.22|271.42|271.27|271.32|271.17|321
1701072300000|2023-11-27 08:05:00|271.42|271.27|271.42|271.27|271.42|271.27|271.37|271.22|232
1701072600000|2023-11-27 08:10:00|271.47|271.32|271.42|271.27|271.47|271.32|271.42|271.27|213
1701072900000|2023-11-27 08:15:00|271.47|271.32|271.42|271.27|271.52|271.37|271.42|271.27|199
1701073200000|2023-11-27 08:20:00|271.47|271.32|271.47|271.32|271.52|271.32|271.42|271.27|538
1701073500000|2023-11-27 08:25:00|271.52|271.37|271.47|271.32|271.52|271.37|271.47|271.32|391
1701073800000|2023-11-27 08:30:00|271.42|271.27|271.42|271.27|271.42|271.27|271.42|271.22|157
1701074100000|2023-11-27 08:35:00|271.37|271.22|271.37|271.22|271.37|271.22|271.32|271.17|153
1701074400000|2023-11-27 08:40:00|271.32|271.17|271.32|271.17|271.37|271.22|271.32|271.17|116
1701074700000|2023-11-27 08:45:00|271.37|271.22|271.37|271.22|271.42|271.27|271.32|271.17|149
1701075000000|2023-11-27 08:50:00|271.32|271.17|271.32|271.17|271.37|271.22|271.32|271.12|422
1701075300000|2023-11-27 08:55:00|271.37|271.12|271.37|271.17|271.37|271.22|271.32|271.12|2928
1701075600000|2023-11-27 09:00:00|271.32|271.12|271.07|270.87|271.32|271.12|271.02|270.87|932
1701075900000|2023-11-27 09:05:00|271.12|270.92|271.12|270.92|271.22|271.07|271.07|270.92|393
1701076200000|2023-11-27 09:10:00|271.17|270.97|271.22|271.02|271.22|271.02|271.17|270.92|61
1701076500000|2023-11-27 09:15:00|271.17|270.97|271.17|270.97|271.22|271.07|271.12|270.97|95
1701076800000|2023-11-27 09:20:00|271.32|270.72|271.32|270.72|271.42|270.82|271.32|270.72|0
1701077100000|2023-11-27 09:25:00|271.42|270.82|271.42|270.82|271.42|270.82|271.32|270.72|229
1701077400000|2023-11-27 09:30:00|271.32|270.72|271.32|270.72|271.42|270.82|271.32|270.72|0
1701078300000|2023-11-27 09:45:00|271.22|270.62|271.32|270.72|271.32|270.72|271.22|270.62|0
1701078600000|2023-11-27 09:50:00|271.02|270.77|270.97|270.77|271.02|270.82|270.92|270.77|54
1701078900000|2023-11-27 09:55:00|270.92||270.97||270.97||270.92||93
1701079200000|2023-11-27 10:00:00|270.92|270.82|270.92|270.72|270.97|270.82|270.87|270.72|48
1701079500000|2023-11-27 10:05:00|270.97|270.77|270.97|270.77|270.97|270.82|270.92|270.77|45
1701079800000|2023-11-27 10:10:00|271.02|270.82|271.07|270.92|271.07|270.92|271.02|270.77|5
1701080100000|2023-11-27 10:15:00|271.12|270.87|271.17|270.97|271.17|270.97|271.02|270.87|2
1701080400000|2023-11-27 10:20:00|271.22|271.02|271.17|271.02|271.22|271.02|271.17|271.02|0
1701080700000|2023-11-27 10:25:00|271.22|271.07|271.22|271.02|271.22|271.07|271.17|271.02|1
1701081000000|2023-11-27 10:30:00|271.17||271.17||271.22||271.17||0
1701081300000|2023-11-27 10:35:00|271.12|270.97|271.17|271.02|271.17|271.02|271.12|270.97|640
1701081600000|2023-11-27 10:40:00|271.22|271.07|271.17|271.02|271.22|271.07|271.17|271.02|2
1701081900000|2023-11-27 10:45:00|271.22|271.07|271.17|271.02|271.22|271.07|271.17|271.02|0
1701082200000|2023-11-27 10:50:00|271.22|271.07|271.27|271.12|271.27|271.12|271.17|271.02|13
1701082500000|2023-11-27 10:55:00|271.32|271.17|271.32|271.17|271.32|271.17|271.27|271.12|0
1701082800000|2023-11-27 11:00:00|271.27|271.12|271.27|271.12|271.32|271.17|271.27|271.12|6
1701083100000|2023-11-27 11:05:00|271.32|271.07|271.27|271.07|271.32|271.12|271.27|271.07|0
1701083400000|2023-11-27 11:10:00|271.22|271.12|271.27|271.07|271.27|271.12|271.22|271.07|65
1701083700000|2023-11-27 11:15:00|271.22|271.12|271.22|271.07|271.27|271.12|271.17|271.02|17
1701084000000|2023-11-27 11:20:00|271.27|271.12|271.22|271.07|271.27|271.12|271.22|271.07|12
1701084300000|2023-11-27 11:25:00|271.17|271.02|271.22|271.02|271.22|271.07|271.17|271.02|5
1701084600000|2023-11-27 11:30:00|271.17|271.07|271.22|271.07|271.22|271.07|271.17|271.02|4
1701084900000|2023-11-27 11:35:00|271.17|271.02|271.22|271.02|271.22|271.02|271.17|271.02|53
1701085200000|2023-11-27 11:40:00|271.27|271.07|271.27|271.12|271.27|271.12|271.22|271.07|25
1701085500000|2023-11-27 11:45:00|271.22|271.07|271.12|270.92|271.27|271.12|271.12|270.92|123
1701085800000|2023-11-27 11:50:00|271.07|270.97|271.12|270.97|271.17|270.97|271.07|270.97|36
1701086100000|2023-11-27 11:55:00|271.07|270.92|271.17|270.97|271.17|271.02|271.07|270.87|81
1701086400000|2023-11-27 12:00:00|271.22|271.02|271.22|271.07|271.27|271.07|271.22|270.97|0
1701086700000|2023-11-27 12:05:00|271.27|271.02|271.27|271.07|271.27|271.12|271.22|271.02|0
1701087000000|2023-11-27 12:10:00|271.32|271.12|271.27|271.12|271.32|271.17|271.27|271.07|7
1701087300000|2023-11-27 12:15:00|271.22|271.07|271.22|271.02|271.22|271.12|271.17|271.02|6
1701087600000|2023-11-27 12:20:00|271.17|271.07|271.22|271.02|271.22|271.07|271.17|271.02|5
1701087900000|2023-11-27 12:25:00|271.17|271.07|271.12|270.97|271.22|271.07|271.07|270.92|12
1701088200000|2023-11-27 12:30:00|271.17|271.02|271.12|270.97|271.22|271.07|271.07|270.92|37
1701088500000|2023-11-27 12:35:00|271.17|270.92|271.22|271.07|271.22|271.07|271.17|270.92|70
1701088800000|2023-11-27 12:40:00|271.27|271.12|271.27|271.12|271.32|271.12|271.27|271.07|21
1701089100000|2023-11-27 12:45:00|271.32|271.17|271.37|271.17|271.37|271.17|271.27|271.12|5
1701089400000|2023-11-27 12:50:00|271.32|271.22|271.32|271.17|271.37|271.22|271.32|271.12|34
1701089700000|2023-11-27 12:55:00||271.12||271.17||271.17||271.12|25
1701090000000|2023-11-27 13:00:00|271.37|271.22|271.37|271.22|271.37|271.22|271.32|271.17|33
1701090300000|2023-11-27 13:05:00|271.42|271.27|271.47|271.32|271.47|271.32|271.42|271.27|6
1701090600000|2023-11-27 13:10:00|271.42|271.27|271.42|271.27|271.47|271.32|271.42|271.27|5
1701090900000|2023-11-27 13:15:00|271.37|271.22|271.32|271.17|271.37|271.22|271.27|271.12|8
1701091200000|2023-11-27 13:20:00|271.37|271.22|271.37|271.17|271.37|271.22|271.32|271.17|2
1701091500000|2023-11-27 13:25:00|271.32|271.22|271.37|271.22|271.42|271.22|271.32|271.22|1
1701091800000|2023-11-27 13:30:00|271.42|271.17|271.32|271.17|271.42|271.22|271.32|271.17|2
1701092100000|2023-11-27 13:35:00|271.27|271.12|271.17|270.97|271.32|271.12|271.17|270.97|3
1701092400000|2023-11-27 13:40:00|271.12|270.92|271.12|270.97|271.17|271.02|271.12|270.92|0
1701092700000|2023-11-27 13:45:00|271.17|270.92|271.17|270.97|271.17|270.97|271.12|270.92|0
1701093000000|2023-11-27 13:50:00|271.12|271.02|271.17|271.02|271.17|271.02|271.12|271.02|0
1701093300000|2023-11-27 13:55:00|271.12|270.97|271.17|271.02|271.17|271.02|271.12|270.97|0
1701093600000|2023-11-27 14:00:00|271.22|271.07|271.17|270.97|271.27|271.12|271.12|270.97|1
1701093900000|2023-11-27 14:05:00|271.12|270.92|271.07|270.92|271.17|270.97|271.07|270.92|2
1701094200000|2023-11-27 14:10:00|271.12|270.97|271.07|270.87|271.17|270.97|271.02|270.87|245
1701094500000|2023-11-27 14:15:00|271.12|270.92|271.12|270.92|271.12|270.92|271.07|270.87|1
1701094800000|2023-11-27 14:20:00|271.07|270.87|271.17|270.97|271.17|270.97|271.07|270.87|2
1701095100000|2023-11-27 14:25:00|271.12|271.02|271.17|270.97|271.22|271.02|271.12|270.97|0
1701095400000|2023-11-27 14:30:00|271.12|271.02|271.07|270.87|271.22|271.02|270.87|270.67|71
1701095700000|2023-11-27 14:35:00|271.02|270.82|271.12|270.92|271.12|270.97|270.92|270.72|48
1701096000000|2023-11-27 14:40:00|271.07|270.97|271.07|270.87|271.12|270.97|270.97|270.82|2
1701096300000|2023-11-27 14:45:00|271.02|270.82|271.22|271.02|271.27|271.07|271.02|270.82|39
1701096600000|2023-11-27 14:50:00|271.17|270.97|271.17|270.97|271.22|271.07|271.02|270.87|280
1701096900000|2023-11-27 14:55:00|271.22|271.02|271.17|270.92|271.32|271.17|271.07|270.87|73
1701097200000|2023-11-27 15:00:00|271.22|270.97|271.12|270.92|271.22|271.07|271.07|270.87|28
1701097500000|2023-11-27 15:05:00|271.07|270.97|271.32|271.12|271.32|271.12|271.02|270.87|45
1701097800000|2023-11-27 15:10:00|271.27|271.17|271.12|270.97|271.32|271.17|271.12|270.97|9
1701098100000|2023-11-27 15:15:00|271.17|271.02|271.17|271.02|271.37|271.22|271.12|270.97|60
1701098400000|2023-11-27 15:20:00|271.22|271.07|271.12|270.92|271.32|271.17|271.02|270.82|52
1701098700000|2023-11-27 15:25:00|271.17|270.97|271.27|271.12|271.32|271.12|271.17|270.97|145
1701099000000|2023-11-27 15:30:00|271.32|271.17|271.27|271.12|271.37|271.17|271.22|271.07|63
1701099300000|2023-11-27 15:35:00|271.32|271.17|271.32|271.12|271.37|271.22|271.27|271.12|58
1701099600000|2023-11-27 15:40:00|271.37|271.17|271.32|271.17|271.47|271.27|271.32|271.12|71
1701099900000|2023-11-27 15:45:00|271.27|271.12|271.27|271.12|271.32|271.17|271.22|271.07|58
1701100200000|2023-11-27 15:50:00|271.22|271.07|271.27|271.12|271.32|271.17|271.22|271.02|96
1701100500000|2023-11-27 15:55:00|271.32|271.17|271.22|271.07|271.37|271.22|271.22|271.07|30
1701100800000|2023-11-27 16:00:00|271.27|271.02|271.17|271.02|271.27|271.07|271.12|270.97|41
1701101100000|2023-11-27 16:05:00|271.22|271.07|271.17|270.97|271.22|271.07|271.02|270.87|31
1701101400000|2023-11-27 16:10:00|271.22|271.02|271.12|270.92|271.22|271.02|271.02|270.87|33
1701101700000|2023-11-27 16:15:00|271.07|270.87|271.07|270.92|271.12|270.92|271.02|270.82|29
1701102000000|2023-11-27 16:20:00|271.02|270.87|271.07|270.92|271.07|270.92|271.02|270.87|21
1701102300000|2023-11-27 16:25:00|271.02|270.87|271.07|270.92|271.17|271.02|271.02|270.82|28
1701102600000|2023-11-27 16:30:00|271.12|270.97|270.97|270.77|271.17|270.97|270.92|270.72|39
1701102900000|2023-11-27 16:35:00|271.02|270.82|271.07|270.87|271.07|270.92|270.97|270.77|171
1701103200000|2023-11-27 16:40:00|271.12|270.92|271.07|270.87|271.12|270.92|270.97|270.82|7
1701103500000|2023-11-27 16:45:00|271.12|270.92|271.12|270.97|271.12|270.97|271.07|270.87|5
1701103800000|2023-11-27 16:50:00|271.17|271.02|271.22|271.02|271.22|271.02|271.07|270.92|18
1701104100000|2023-11-27 16:55:00|271.27|271.07|271.27|271.07|271.32|271.12|271.22|271.02|15
1701104400000|2023-11-27 17:00:00|271.22|271.02|271.27|271.12|271.27|271.12|271.17|270.97|9
1701104700000|2023-11-27 17:05:00|271.22|271.07|271.22|271.07|271.22|271.12|271.22|271.07|2
1701105000000|2023-11-27 17:10:00|271.17|271.02|271.22|271.07|271.22|271.07|271.17|270.97|16
1701105300000|2023-11-27 17:15:00|271.17|271.02|271.22|271.07|271.22|271.07|271.17|271.02|44
1701105600000|2023-11-27 17:20:00|271.17|271.02|271.22|271.02|271.22|271.07|271.17|271.02|9
1701105900000|2023-11-27 17:25:00|271.17|271.07|271.17|271.02|271.22|271.07|271.17|271.02|16
1701106200000|2023-11-27 17:30:00|||||||||4
1701106500000|2023-11-27 17:35:00|271.22|271.07|271.22|271.02|271.27|271.12|271.17|271.02|21
1701106800000|2023-11-27 17:40:00|271.27|271.07|271.22|271.07|271.27|271.12|271.22|271.07|20
1701107100000|2023-11-27 17:45:00|271.27|271.02|271.27|271.07|271.27|271.07|271.22|271.02|26
1701107400000|2023-11-27 17:50:00|271.22|271.12|271.17|271.02|271.27|271.12|271.17|271.02|21
1701107700000|2023-11-27 17:55:00|271.22|271.07|271.22|271.02|271.27|271.07|271.17|271.02|11
1701108000000|2023-11-27 18:00:00|271.17|271.07|271.27|271.07|271.27|271.07|271.17|271.07|5
1701108300000|2023-11-27 18:05:00|271.22|271.02|271.22|271.07|271.27|271.12|271.17|271.02|17
1701108600000|2023-11-27 18:10:00|271.17|271.02|271.22|271.07|271.27|271.12|271.17|271.02|7
1701108900000|2023-11-27 18:15:00|271.17|271.02|271.22|271.02|271.22|271.07|271.17|271.02|15
1701109200000|2023-11-27 18:20:00|271.17|271.07|271.22|271.07|271.22|271.07|271.17|271.07|4
1701109500000|2023-11-27 18:25:00|271.17|271.02|271.22|271.07|271.22|271.07|271.17|271.02|5
1701109800000|2023-11-27 18:30:00|271.27|271.12|271.22|271.07|271.32|271.12|271.22|271.07|24
1701110100000|2023-11-27 18:35:00|271.17|271.02|271.17|271.02|271.22|271.07|271.17|271.02|1
1701110400000|2023-11-27 18:40:00|271.22|271.07|271.17|271.02|271.22|271.07|271.17|271.02|1
1701110700000|2023-11-27 18:45:00|271.22|271.07|271.17|271.02|271.22|271.07|271.17|271.02|0
1701111000000|2023-11-27 18:50:00|271.22|271.07|271.22|271.02|271.22|271.07|271.17|271.02|1
1701111300000|2023-11-27 18:55:00|271.17|270.97|271.22|271.07|271.22|271.07|271.17|270.97|0
1701111600000|2023-11-27 19:00:00|271.17|271.02|271.22|271.02|271.22|271.07|271.17|271.02|0
1701111900000|2023-11-27 19:05:00|271.17|271.07|271.22|271.02|271.22|271.07|271.17|271.02|1
1701112200000|2023-11-27 19:10:00||271.07||271.02||271.07||271.02|4
1701112500000|2023-11-27 19:15:00|271.17||271.17||271.22||271.17||5
1701112800000|2023-11-27 19:20:00|271.12|270.97|271.22|271.02|271.22|271.02|271.12|270.97|7
1701113100000|2023-11-27 19:25:00|271.17|270.97|271.22|271.02|271.22|271.07|271.17|270.97|4
1701113400000|2023-11-27 19:30:00|271.17|270.97|271.22|270.97|271.22|270.97|271.12|270.92|9
1701113700000|2023-11-27 19:35:00|271.17||271.17||271.22||271.17||0
1701114000000|2023-11-27 19:40:00|271.12|270.92|271.02|270.77|271.12|270.92|270.92|270.77|10
1701114300000|2023-11-27 19:45:00|270.97||270.97||271.02||270.97||2
1701114600000|2023-11-27 19:50:00|271.02||271.02||271.02||271.02||0
1701114900000|2023-11-27 19:55:00|271.07|270.82|271.07|270.87|271.07|270.87|271.07|270.82|9
1701115200000|2023-11-27 20:00:00|271.02|270.82|271.02|270.82|271.07|270.82|270.97|270.82|9
1701115500000|2023-11-27 20:05:00|270.97||271.02||271.02||270.97||13
1701115800000|2023-11-27 20:10:00|271.07||271.07||271.07||271.07||14
1701116100000|2023-11-27 20:15:00|271.02|270.87|271.07|270.87|271.07|270.87|271.02|270.87|18
1701116400000|2023-11-27 20:20:00||270.92||270.92||270.92||270.87|13
1701116700000|2023-11-27 20:25:00|271.12||271.12||271.12||271.12||9
1701117000000|2023-11-27 20:30:00|271.17||271.17||271.17||271.17||9
1701117300000|2023-11-27 20:35:00|271.12||271.17||271.17||271.12||11
1701117600000|2023-11-27 20:40:00|271.07|270.87|271.17|270.87|271.17|270.87|271.07|270.87|27
1701117900000|2023-11-27 20:45:00|271.12|270.92|271.02|270.77|271.17|270.92|271.02|270.72|29
1701118200000|2023-11-27 20:50:00|270.97|270.72|270.87|270.72|270.97|270.72|270.87|270.72|54
1701118500000|2023-11-27 20:55:00|270.82|270.67|270.77|270.57|270.82|270.67|270.72|270.57|65
1701118800000|2023-11-27 21:00:00|270.82|270.47|270.77|270.52|271.02|270.52|270.77|270.47|28
1701119100000|2023-11-27 21:05:00|270.97|270.57|270.92|270.47|271.02|270.57|270.72|270.47|22
1701119400000|2023-11-27 21:10:00|270.87|270.42|271.02|270.42|271.02|270.42|270.87|270.42|14
1701119700000|2023-11-27 21:15:00|270.92|270.32|271.02|270.42|271.02|270.42|270.92|270.32|1
1701126000000|2023-11-27 23:00:00|271.12|270.52|271.12|270.52|271.12|270.52|271.02|270.42|0
1701129600000|2023-11-28 00:00:00|271.02|270.42|271.12|270.52|271.12|270.52|271.02|270.42|0
1701129900000|2023-11-28 00:05:00|271.22|270.62|271.12|270.52|271.22|270.62|271.12|270.52|0
1701130800000|2023-11-28 00:20:00|271.02|270.42|271.02|270.42|271.12|270.52|271.02|270.42|0
1701131400000|2023-11-28 00:30:00|270.92|270.67|270.62|270.47|271.07|270.82|270.27|270.07|110
1701131700000|2023-11-28 00:35:00|270.67|270.52|270.62|270.42|270.67|270.52|270.57|270.37|34
1701132000000|2023-11-28 00:40:00|270.57|270.47|270.77|270.62|270.77|270.62|270.47|270.27|1670
1701132300000|2023-11-28 00:45:00|270.82|270.67|270.77|270.62|270.97|270.77|270.67|270.47|260
1701132600000|2023-11-28 00:50:00|270.82|270.57|270.62|270.47|270.82|270.62|270.52|270.32|1839
1701132900000|2023-11-28 00:55:00|270.67|270.57|270.62|270.42|270.82|270.62|270.62|270.42|245
1701133200000|2023-11-28 01:00:00|270.47|270.32|269.97|269.82|270.62|270.42|269.87|269.67|575
1701133500000|2023-11-28 01:05:00|269.92|269.77|270.32|270.17|270.47|270.27|269.92|269.72|309
1701133800000|2023-11-28 01:10:00|270.27|270.12|270.37|270.22|270.52|270.37|270.17|270.02|219
1701134100000|2023-11-28 01:15:00|270.32|270.17|270.27|270.12|270.47|270.27|270.12|269.97|194
1701134400000|2023-11-28 01:20:00|270.32|270.17|270.54|270.39|270.59|270.44|270.32|270.17|192
1701134700000|2023-11-28 01:25:00|270.49|270.34|270.19|270.04|270.54|270.39|270.19|269.99|202
1701135000000|2023-11-28 01:30:00|270.14|269.99|270.04|269.84|270.19|270.04|269.89|269.69|270
1701135300000|2023-11-28 01:35:00|269.99|269.79|269.84|269.69|269.99|269.84|269.79|269.64|347
1701135600000|2023-11-28 01:40:00|269.79|269.64|269.99|269.84|270.19|270.04|269.79|269.64|1651
1701135900000|2023-11-28 01:45:00|270.04|269.89|270.09|269.89|270.29|270.09|270.04|269.89|419
1701136200000|2023-11-28 01:50:00|270.14|269.94|269.99|269.84|270.29|270.09|269.99|269.84|132
1701136500000|2023-11-28 01:55:00|269.94|269.79|269.99|269.84|270.04|269.84|269.84|269.69|230
1701136800000|2023-11-28 02:00:00|269.94|269.79|269.79|269.64|270.04|269.84|269.74|269.59|216
1701137100000|2023-11-28 02:05:00|269.74|269.59|269.74|269.59|269.94|269.79|269.74|269.54|240
1701137400000|2023-11-28 02:10:00|269.69|269.54|269.84|269.69|269.84|269.69|269.69|269.54|357
1701137700000|2023-11-28 02:15:00|269.89|269.74|270.14|269.99|270.19|269.99|269.89|269.74|249
1701138000000|2023-11-28 02:20:00|270.19|270.04|270.34|270.19|270.39|270.24|270.19|270.04|217
1701138300000|2023-11-28 02:25:00|270.39|270.14|270.04|269.89|270.39|270.19|269.94|269.79|177
1701138600000|2023-11-28 02:30:00|270.09|269.94|270.09|269.94|270.14|269.99|270.04|269.89|427
1701138900000|2023-11-28 02:35:00|270.04|269.89|269.89|269.69|270.14|269.99|269.84|269.69|163
1701139200000|2023-11-28 02:40:00|269.84|269.74|269.69|269.54|269.84|269.74|269.64|269.49|196
1701139500000|2023-11-28 02:45:00|269.74|269.59|269.79|269.64|269.84|269.64|269.69|269.54|158
1701139800000|2023-11-28 02:50:00|269.74|269.59|269.69|269.54|269.84|269.69|269.64|269.49|192
1701140100000|2023-11-28 02:55:00|269.74|269.59|269.69|269.54|269.79|269.64|269.64|269.49|151
1701140400000|2023-11-28 03:00:00|269.64|269.49|269.69|269.54|269.74|269.54|269.59|269.44|284
1701140700000|2023-11-28 03:05:00|269.74|269.49|269.69|269.49|269.79|269.64|269.69|269.49|257
1701141000000|2023-11-28 03:10:00|269.74|269.54|269.89|269.74|269.94|269.79|269.74|269.54|213
1701141300000|2023-11-28 03:15:00|269.94|269.69|269.89|269.69|269.94|269.74|269.84|269.69|142
1701141600000|2023-11-28 03:20:00|269.94|269.74|270.09|269.94|270.14|269.99|269.89|269.69|1164
1701141900000|2023-11-28 03:25:00|270.04|269.89|270.04|269.84|270.19|270.04|269.99|269.84|313
1701142200000|2023-11-28 03:30:00|269.99|269.89|269.84|269.69|269.99|269.89|269.79|269.64|211
1701142500000|2023-11-28 03:35:00|269.79|269.64|269.79|269.64|269.79|269.64|269.74|269.54|205
1701142800000|2023-11-28 03:40:00|269.74|269.59|269.69|269.54|269.74|269.59|269.69|269.54|182
1701143100000|2023-11-28 03:45:00|269.74|269.59|269.74|269.59|269.74|269.59|269.74|269.59|164
1701143400000|2023-11-28 03:50:00|269.79|269.64|269.79|269.64|269.79|269.64|269.79|269.64|153
1701143700000|2023-11-28 03:55:00|269.74|269.59|269.84|269.69|269.84|269.69|269.74|269.59|368
1701144000000|2023-11-28 04:00:00|269.79|269.64|269.64|269.49|269.79|269.64|269.64|269.44|192
1701144300000|2023-11-28 04:05:00|269.59|269.44|269.49|269.34|269.59|269.44|269.44|269.29|163
1701144600000|2023-11-28 04:10:00|269.54|269.39|269.59|269.44|269.59|269.44|269.54|269.39|242
1701144900000|2023-11-28 04:15:00|269.69|269.54|269.69|269.54|269.69|269.54|269.69|269.49|231
1701145200000|2023-11-28 04:20:00|269.74|269.49|269.54|269.39|269.74|269.49|269.54|269.34|243
1701145500000|2023-11-28 04:25:00|269.59|269.44|269.59|269.44|269.59|269.44|269.59|269.44|120
1701145800000|2023-11-28 04:30:00|269.64|269.49|269.54|269.39|269.64|269.49|269.54|269.39|811
1701146100000|2023-11-28 04:35:00|269.59|269.44|269.54|269.34|269.59|269.44|269.54|269.34|1672
1701146400000|2023-11-28 04:40:00|269.49|269.39|269.44|269.24|269.49|269.39|269.44|269.24|111
1701146700000|2023-11-28 04:45:00|269.39|269.29|269.54|269.39|269.64|269.49|269.39|269.19|270
1701147000000|2023-11-28 04:50:00|269.59|269.44|269.59|269.44|269.59|269.44|269.59|269.39|430
1701147300000|2023-11-28 04:55:00|269.64|269.49|269.59|269.39|269.69|269.54|269.59|269.39|552
1701147600000|2023-11-28 05:00:00|269.54|269.44|269.59|269.44|269.64|269.49|269.54|269.34|321
1701147900000|2023-11-28 05:05:00|269.54|269.39|269.14|268.99|269.54|269.39|269.14|268.99|497
1701148200000|2023-11-28 05:10:00|269.19|269.04|268.74|268.54|269.19|269.04|268.69|268.54|643
1701148500000|2023-11-28 05:15:00|268.69|268.59|268.94|268.74|269.04|268.89|268.59|268.44|351
1701148800000|2023-11-28 05:20:00|268.89|268.79|269.04|268.89|269.04|268.89|268.89|268.74|219
1701149100000|2023-11-28 05:25:00|269.09|268.94|268.99|268.79|269.19|269.04|268.99|268.79|165
1701149400000|2023-11-28 05:30:00|268.94|268.84|268.94|268.79|268.99|268.84|268.79|268.59|151
1701149700000|2023-11-28 05:35:00|268.89|268.74|268.79|268.64|268.94|268.79|268.74|268.54|240
1701150000000|2023-11-28 05:40:00|268.84|268.69|268.79|268.64|268.94|268.74|268.69|268.54|312
1701150300000|2023-11-28 05:45:00|268.74|268.59|268.94|268.74|268.94|268.79|268.69|268.54|376
1701150600000|2023-11-28 05:50:00|268.89|268.69|268.74|268.54|268.89|268.69|268.64|268.49|206
1701150900000|2023-11-28 05:55:00|268.79|268.59|268.84|268.64|268.84|268.64|268.79|268.54|166
1701151200000|2023-11-28 06:00:00|268.79|268.59|268.99|268.84|268.99|268.84|268.74|268.59|142
1701151500000|2023-11-28 06:05:00|268.94|268.79|268.89|268.74|268.94|268.79|268.84|268.69|105
1701151800000|2023-11-28 06:10:00|268.94|268.69|268.89|268.74|268.99|268.84|268.89|268.69|132
1701152100000|2023-11-28 06:15:00|268.94|268.79|268.99|268.84|268.99|268.84|268.89|268.74|134
1701152400000|2023-11-28 06:20:00|268.94|268.79|269.04|268.89|269.04|268.89|268.94|268.79|133
1701152700000|2023-11-28 06:25:00|268.99|268.84|269.14|268.99|269.14|268.99|268.99|268.84|118
1701153000000|2023-11-28 06:30:00|269.19|269.04|269.29|269.14|269.29|269.14|269.19|269.04|140
1701153300000|2023-11-28 06:35:00|269.34|269.19|269.29|269.09|269.49|269.34|269.29|269.09|248
1701153600000|2023-11-28 06:40:00|269.24|269.14|269.19|269.04|269.29|269.14|269.19|269.04|122
1701153900000|2023-11-28 06:45:00|269.24|269.09|269.24|269.09|269.34|269.19|269.24|269.09|207
1701154200000|2023-11-28 06:50:00|269.29|269.14|269.39|269.24|269.44|269.29|269.29|269.14|256
1701154500000|2023-11-28 06:55:00|269.34|269.19|269.29|269.14|269.39|269.24|269.29|269.14|149
1701154800000|2023-11-28 07:00:00|269.24|269.09|269.09|268.94|269.24|269.09|269.09|268.94|185
1701155100000|2023-11-28 07:05:00|269.04|268.89|269.09|268.94|269.09|268.94|269.04|268.84|202
1701155400000|2023-11-28 07:10:00|269.04|268.89|268.99|268.84|269.04|268.89|268.99|268.84|173
1701155700000|2023-11-28 07:15:00|269.04|268.89|269.04|268.89|269.09|268.94|269.04|268.89|265
1701156000000|2023-11-28 07:20:00|269.09|268.94|269.09|268.94|269.19|269.04|269.04|268.89|278
1701156300000|2023-11-28 07:25:00|269.04|268.89|269.04|268.89|269.09|268.89|268.99|268.79|280
1701156600000|2023-11-28 07:30:00|269.09|268.94|269.04|268.89|269.09|268.94|269.04|268.89|148
1701156900000|2023-11-28 07:35:00|268.99|268.84|269.04|268.89|269.04|268.89|268.99|268.84|129
1701157200000|2023-11-28 07:40:00|269.09|268.94|268.99|268.84|269.09|268.94|268.99|268.84|248
1701157500000|2023-11-28 07:45:00|269.04|268.89|269.09|268.94|269.09|268.94|268.99|268.84|176
1701157800000|2023-11-28 07:50:00|269.04|268.89|268.89|268.74|269.04|268.89|268.89|268.74|197
1701158100000|2023-11-28 07:55:00|268.94|268.79|268.94|268.79|268.94|268.79|268.89|268.74|168
1701158400000|2023-11-28 08:00:00|268.99|268.84|268.89|268.69|268.99|268.84|268.84|268.64|205
1701158700000|2023-11-28 08:05:00|268.84|268.74|268.74|268.59|268.89|268.74|268.69|268.54|441
1701159000000|2023-11-28 08:10:00|268.69|268.54|268.79|268.64|268.79|268.64|268.69|268.54|197
1701159300000|2023-11-28 08:15:00|268.84|268.69|268.74|268.59|268.84|268.69|268.74|268.59|238
1701159600000|2023-11-28 08:20:00|268.69|268.54|268.79|268.64|268.79|268.64|268.69|268.54|178
1701159900000|2023-11-28 08:25:00|268.74|268.59|268.94|268.79|268.94|268.79|268.74|268.59|1482
1701160200000|2023-11-28 08:30:00|269.04|268.74|269.04|268.89|269.04|268.89|268.94|268.74|338
1701160500000|2023-11-28 08:35:00|268.99|268.84|268.99|268.79|269.09|268.89|268.94|268.79|257
1701160800000|2023-11-28 08:40:00|268.94|268.84|268.94|268.79|268.99|268.84|268.89|268.74|252
1701161100000|2023-11-28 08:45:00|268.99|268.84|269.09|268.94|269.09|268.94|268.99|268.84|316
1701161400000|2023-11-28 08:50:00|269.14|268.99|269.09|268.94|269.24|269.09|269.09|268.94|398
1701161700000|2023-11-28 08:55:00|269.14|268.99|269.09|268.94|269.14|268.99|268.99|268.84|418
1701162000000|2023-11-28 09:00:00|269.04|268.89|269.19|269.04|269.24|269.09|268.94|268.79|623
1701162300000|2023-11-28 09:05:00|269.14|268.99|268.94|268.79|269.19|269.04|268.94|268.79|180
1701162600000|2023-11-28 09:10:00|268.89|268.69|268.84|268.64|268.89|268.79|268.84|268.64|36
1701162900000|2023-11-28 09:15:00|268.79|268.59|268.89|268.64|268.99|268.74|268.79|268.59|57
1701163200000|2023-11-28 09:20:00|269.04|268.44|269.04|268.44|269.04|268.44|269.04|268.44|0
1701163500000|2023-11-28 09:25:00|268.84|268.24|268.04|267.44|268.84|268.24|267.94|267.34|8
1701163800000|2023-11-28 09:30:00|267.94|267.34|267.84|267.24|268.04|267.44|267.84|267.24|0
1701164100000|2023-11-28 09:35:00|267.54|266.94|267.54|266.94|267.64|267.04|267.44|266.84|0
1701164400000|2023-11-28 09:40:00|267.64|267.04|267.64|267.04|267.64|267.04|267.54|266.94|0
1701164700000|2023-11-28 09:45:00|267.54|266.94|267.54|266.94|267.64|267.04|267.54|266.94|0
1701165000000|2023-11-28 09:50:00|269.04|268.84|268.94|268.79|269.04|268.84|268.89|268.74|139
1701165300000|2023-11-28 09:55:00|268.99|268.74|268.94|268.79|268.99|268.79|268.89|268.74|53
1701165600000|2023-11-28 10:00:00|268.99|268.84|268.99|268.84|268.99|268.84|268.94|268.79|10
1701165900000|2023-11-28 10:05:00|269.04|268.79|268.99|268.84|269.04|268.89|268.99|268.79|15
1701166200000|2023-11-28 10:10:00|268.94|268.79|268.94|268.79|269.04|268.84|268.94|268.74|31
1701166500000|2023-11-28 10:15:00|268.89|268.74|268.94|268.79|268.99|268.79|268.89|268.74|7
1701166800000|2023-11-28 10:20:00||268.74||268.74||268.79||268.74|27
1701167100000|2023-11-28 10:25:00|268.89|268.79|268.89|268.74|268.94|268.79|268.89|268.74|12
1701167400000|2023-11-28 10:30:00|268.84|268.69|269.04|268.84|269.04|268.89|268.84|268.69|51
1701167700000|2023-11-28 10:35:00|268.99|268.89|269.04|268.84|269.04|268.89|268.99|268.84|33
1701168000000|2023-11-28 10:40:00|268.99|268.89|268.99|268.84|269.04|268.89|268.99|268.84|37
1701168300000|2023-11-28 10:45:00|269.04|268.79|268.99|268.84|269.04|268.89|268.99|268.79|67
1701168600000|2023-11-28 10:50:00|269.04||268.99||269.04||268.99||13
1701168900000|2023-11-28 10:55:00|269.04|268.89|269.04|268.89|269.04|268.89|268.99|268.84|13
1701169200000|2023-11-28 11:00:00|269.09|268.94|269.14|268.94|269.14|268.94|269.04|268.94|30
1701169500000|2023-11-28 11:05:00|269.19|268.99|269.09|268.94|269.19|268.99|269.09|268.94|10
1701169800000|2023-11-28 11:10:00||268.89||268.94||268.94||268.89|56
1701170100000|2023-11-28 11:15:00||268.89||268.94||268.94||268.89|8
1701170400000|2023-11-28 11:20:00|269.14|268.99|269.09|268.94|269.14|268.99|269.09|268.94|8
1701170700000|2023-11-28 11:25:00|269.14|268.99|269.14|268.99|269.14|268.99|269.14|268.99|8
1701171000000|2023-11-28 11:30:00|269.09|268.94|269.09|268.94|269.09|268.94|269.09|268.94|4
1701171300000|2023-11-28 11:35:00|269.04|268.89|269.09|268.94|269.09|268.94|269.04|268.89|31
1701171600000|2023-11-28 11:40:00||268.89||268.94||268.94||268.89|201
1701171900000|2023-11-28 11:45:00|269.04|268.89|269.09|268.89|269.09|268.94|269.04|268.89|24
1701172200000|2023-11-28 11:50:00|269.04|268.94|269.04|268.89|269.09|268.94|269.04|268.89|2
1701172500000|2023-11-28 11:55:00|268.99|268.84|268.99|268.84|269.04|268.89|268.99|268.84|6
1701172800000|2023-11-28 12:00:00|269.04|268.89|269.09|268.94|269.09|268.94|268.99|268.89|0
1701173100000|2023-11-28 12:05:00|269.14|268.99|269.09|268.89|269.14|268.99|269.04|268.89|12
1701173400000|2023-11-28 12:10:00|269.04|268.94|269.04|268.89|269.09|268.94|269.04|268.89|2
1701173700000|2023-11-28 12:15:00|269.09|268.94|269.09|268.94|269.09|268.94|269.09|268.94|4
1701174000000|2023-11-28 12:20:00|||||||||4
1701174300000|2023-11-28 12:25:00|269.14|268.99|269.09|268.94|269.14|268.99|269.09|268.94|14
1701174600000|2023-11-28 12:30:00|269.14|268.99|269.14|268.99|269.14|268.99|269.14|268.94|9
1701174900000|2023-11-28 12:35:00|269.09|268.94|269.09|268.94|269.14|268.99|269.09|268.94|10
1701175200000|2023-11-28 12:40:00|269.04|268.89|269.14|268.99|269.14|268.99|269.04|268.89|40
1701175800000|2023-11-28 12:50:00|269.09|268.94|269.04|268.84|269.14|268.99|269.04|268.84|146
1701176100000|2023-11-28 12:55:00||268.89||268.89||268.89||268.84|219
1701176400000|2023-11-28 13:00:00|268.99|268.84|268.94|268.79|269.04|268.89|268.94|268.74|24
1701176700000|2023-11-28 13:05:00|||||||||4
1701177000000|2023-11-28 13:10:00|268.89|268.74|268.99|268.84|268.99|268.84|268.89|268.74|36
1701177300000|2023-11-28 13:15:00|268.94|268.79|268.99|268.84|268.99|268.84|268.94|268.79|6
1701177600000|2023-11-28 13:20:00|269.04|268.89|269.09|268.94|269.09|268.94|269.04|268.89|7
1701177900000|2023-11-28 13:25:00|269.14|268.99|269.14|268.99|269.19|269.04|269.14|268.99|56
1701178200000|2023-11-28 13:30:00|269.19|269.04|269.24|269.09|269.24|269.09|269.19|268.99|33
1701178500000|2023-11-28 13:35:00|269.29|269.14|269.29|269.14|269.34|269.19|269.24|269.09|84
1701178800000|2023-11-28 13:40:00|269.34|269.19|269.29|269.09|269.39|269.19|269.24|269.09|42
1701179100000|2023-11-28 13:45:00|269.24|269.04|269.19|268.99|269.24|269.09|269.14|268.99|12
1701179400000|2023-11-28 13:50:00|269.24|269.04|269.19|269.04|269.29|269.14|269.19|269.04|33
1701179700000|2023-11-28 13:55:00|269.14|268.99|269.14|268.99|269.19|268.99|269.14|268.99|19
1701180000000|2023-11-28 14:00:00|269.19|269.04|269.09|268.89|269.19|269.04|269.04|268.89|44
1701180300000|2023-11-28 14:05:00|269.04|268.94|269.09|268.89|269.14|268.99|269.04|268.89|44
1701180600000|2023-11-28 14:10:00|269.04|268.94|268.99|268.84|269.04|268.94|268.99|268.79|18
1701180900000|2023-11-28 14:15:00|268.94|268.79|268.89|268.74|268.94|268.79|268.89|268.69|55
1701181200000|2023-11-28 14:20:00|268.84|268.69|268.94|268.79|268.94|268.79|268.84|268.69|46
1701181500000|2023-11-28 14:25:00|268.99|268.84|268.94|268.79|269.04|268.89|268.94|268.74|33
1701181800000|2023-11-28 14:30:00|268.89|268.74|268.94|268.74|268.99|268.84|268.79|268.64|354
1701182100000|2023-11-28 14:35:00|268.99|268.79|268.89|268.74|269.04|268.89|268.89|268.74|69
1701182400000|2023-11-28 14:40:00|268.84|268.69|268.64|268.49|268.89|268.69|268.54|268.34|128
1701182700000|2023-11-28 14:45:00|268.59|268.44|268.94|268.79|268.99|268.84|268.59|268.44|38
1701183000000|2023-11-28 14:50:00|268.99|268.84|268.99|268.79|269.14|268.99|268.94|268.79|130
1701183300000|2023-11-28 14:55:00|268.94|268.84|269.09|268.94|269.24|269.09|268.94|268.79|136
1701183600000|2023-11-28 15:00:00|269.14|268.99|269.34|269.19|269.34|269.19|269.14|268.94|137
1701183900000|2023-11-28 15:05:00|269.39|269.24|269.24|269.09|269.39|269.24|269.14|268.99|137
1701184200000|2023-11-28 15:10:00|269.19|269.04|269.14|268.99|269.24|269.09|269.09|268.94|103
1701184500000|2023-11-28 15:15:00|269.19|269.04|269.49|269.34|269.49|269.34|269.19|269.04|146
1701184800000|2023-11-28 15:20:00|269.44|269.29|269.49|269.34|269.54|269.39|269.39|269.24|90
1701185100000|2023-11-28 15:25:00|269.54|269.39|269.59|269.44|269.69|269.54|269.49|269.34|190
1701185400000|2023-11-28 15:30:00|269.64|269.49|269.79|269.59|269.89|269.74|269.64|269.49|98
1701185700000|2023-11-28 15:35:00|269.74|269.64|269.89|269.74|269.94|269.74|269.69|269.54|127
1701186000000|2023-11-28 15:40:00|269.94|269.79|270.29|270.14|270.29|270.14|269.94|269.79|125
1701186300000|2023-11-28 15:45:00|270.24|270.09|270.29|270.14|270.34|270.19|270.14|269.99|112
1701186600000|2023-11-28 15:50:00|270.34|270.19|270.39|270.24|270.44|270.29|270.24|270.09|106
1701186900000|2023-11-28 15:55:00|270.34|270.19|270.54|270.39|270.59|270.39|270.29|270.14|81
1701187200000|2023-11-28 16:00:00|270.59|270.44|270.59|270.44|270.64|270.49|270.49|270.34|72
1701187500000|2023-11-28 16:05:00|270.64|270.49|270.64|270.49|270.74|270.59|270.64|270.49|60
1701187800000|2023-11-28 16:10:00|270.59|270.44|270.94|270.74|270.94|270.79|270.49|270.34|167
1701188100000|2023-11-28 16:15:00|270.89|270.79|270.99|270.84|271.09|270.89|270.89|270.74|206
1701188400000|2023-11-28 16:20:00|270.94|270.79|270.89|270.74|270.99|270.79|270.79|270.64|120
1701188700000|2023-11-28 16:25:00|270.84|270.69|270.79|270.64|270.89|270.74|270.79|270.64|61
1701189000000|2023-11-28 16:30:00|270.84|270.69|270.84|270.69|270.89|270.74|270.79|270.64|134
1701189300000|2023-11-28 16:35:00|270.79|270.64|270.94|270.79|270.99|270.84|270.79|270.64|54
1701189600000|2023-11-28 16:40:00|270.99|270.84|270.94|270.79|270.99|270.84|270.94|270.74|34
1701189900000|2023-11-28 16:45:00|270.99|270.74|270.94|270.74|270.99|270.84|270.84|270.69|35
1701190200000|2023-11-28 16:50:00|270.89|270.79|270.84|270.69|270.94|270.79|270.84|270.69|68
1701190500000|2023-11-28 16:55:00|270.79|270.64|270.89|270.74|270.89|270.74|270.79|270.64|42
1701190800000|2023-11-28 17:00:00|270.94|270.79|270.94|270.79|270.99|270.84|270.89|270.74|33
1701191100000|2023-11-28 17:05:00|270.99|270.74|270.84|270.69|270.99|270.74|270.84|270.69|35
1701191400000|2023-11-28 17:10:00|270.79|270.64|270.79|270.64|270.89|270.74|270.79|270.64|73
1701191700000|2023-11-28 17:15:00|270.74|270.59|270.74|270.54|270.79|270.64|270.69|270.54|10
1701192000000|2023-11-28 17:20:00|270.69|270.59|270.69|270.54|270.74|270.59|270.69|270.54|19
1701192300000|2023-11-28 17:25:00|270.64|270.49|270.64|270.49|270.69|270.54|270.64|270.49|24
1701192600000|2023-11-28 17:30:00|270.59|270.44|270.59|270.44|270.59|270.44|270.49|270.29|59
1701192900000|2023-11-28 17:35:00|270.54|270.39|270.64|270.49|270.64|270.49|270.54|270.39|47
1701193200000|2023-11-28 17:40:00|270.69|270.44|270.54|270.39|270.69|270.44|270.54|270.34|25
1701193500000|2023-11-28 17:45:00|270.59|270.34|270.49|270.34|270.59|270.34|270.49|270.34|3
1701193800000|2023-11-28 17:50:00|270.44|270.29|270.59|270.44|270.59|270.44|270.39|270.24|22
1701194100000|2023-11-28 17:55:00|270.54|270.39|270.59|270.39|270.59|270.44|270.49|270.34|14
1701194400000|2023-11-28 18:00:00|270.54|270.34|270.39|270.19|270.54|270.39|270.19|270.04|21
1701194700000|2023-11-28 18:05:00|270.34|270.24|270.29|270.09|270.39|270.24|270.24|270.09|16
1701195000000|2023-11-28 18:10:00|270.24|270.14|270.14|269.94|270.29|270.14|270.09|269.89|68
1701195300000|2023-11-28 18:15:00|270.09|269.99|270.19|269.99|270.19|269.99|270.09|269.94|15
1701195600000|2023-11-28 18:20:00|270.14|270.04|270.19|269.99|270.19|270.04|270.14|269.99|3
1701195900000|2023-11-28 18:25:00|270.14|270.04|270.24|270.04|270.29|270.14|270.14|269.99|21
1701196200000|2023-11-28 18:30:00|270.19|270.09|270.24|270.09|270.24|270.09|270.14|269.99|14
1701196500000|2023-11-28 18:35:00|270.29|270.14|270.19|270.04|270.29|270.14|270.19|270.04|76
1701196800000|2023-11-28 18:40:00|270.24|270.09|270.19|270.04|270.24|270.09|270.19|269.99|16
1701197100000|2023-11-28 18:45:00|270.24|270.09|270.34|270.14|270.39|270.24|270.24|270.04|4
1701197400000|2023-11-28 18:50:00|270.29|270.19|270.39|270.24|270.39|270.24|270.29|270.19|7
1701197700000|2023-11-28 18:55:00|270.34|270.19|270.39|270.19|270.39|270.24|270.34|270.19|10
1701198000000|2023-11-28 19:00:00|270.34|270.24|270.39|270.19|270.44|270.29|270.34|270.19|9
1701198300000|2023-11-28 19:05:00|270.44|270.24|270.34|270.19|270.44|270.29|270.34|270.19|102
1701198600000|2023-11-28 19:10:00|270.39|270.24|270.44|270.29|270.49|270.34|270.39|270.24|46
1701198900000|2023-11-28 19:15:00|270.49|270.34|270.54|270.34|270.54|270.39|270.49|270.34|110
1701199200000|2023-11-28 19:20:00|270.49|270.39|270.44|270.29|270.59|270.44|270.44|270.29|22
1701199500000|2023-11-28 19:25:00|270.49|270.34|270.49|270.29|270.54|270.34|270.44|270.29|7
1701199800000|2023-11-28 19:30:00|270.44|270.34|270.44|270.29|270.44|270.34|270.34|270.19|32
1701200100000|2023-11-28 19:35:00|270.49|270.34|270.49|270.34|270.54|270.39|270.44|270.29|49
1701200400000|2023-11-28 19:40:00|270.54|270.39|270.49|270.34|270.54|270.39|270.49|270.34|19
1701200700000|2023-11-28 19:45:00|270.54|270.39|270.59|270.44|270.59|270.44|270.49|270.34|20
1701201000000|2023-11-28 19:50:00|270.64|270.39|270.69|270.54|270.69|270.54|270.59|270.39|9
1701201300000|2023-11-28 19:55:00|270.64|270.49|270.69|270.49|270.74|270.54|270.64|270.49|11
1701201600000|2023-11-28 20:00:00|270.64|270.54|270.69|270.54|270.69|270.54|270.64|270.49|22
1701201900000|2023-11-28 20:05:00|270.64|270.49|270.64|270.49|270.64|270.49|270.59|270.44|18
1701202200000|2023-11-28 20:10:00|270.69||270.69||270.69||270.64||69
1701202500000|2023-11-28 20:15:00|270.74|270.54|270.69|270.49|270.74|270.54|270.64|270.49|155
1701202800000|2023-11-28 20:20:00|270.64|270.54|270.74|270.54|270.74|270.54|270.54|270.39|29
1701203100000|2023-11-28 20:25:00|270.69|270.49|270.79|270.59|270.79|270.64|270.69|270.49|8
1701203400000|2023-11-28 20:30:00|270.74||270.74||270.79||270.74||21
1701203700000|2023-11-28 20:35:00|270.69|270.54|270.69|270.54|270.69|270.54|270.69|270.54|3
1701204000000|2023-11-28 20:40:00|270.74|270.59|270.69|270.54|270.79|270.59|270.69|270.54|14
1701204300000|2023-11-28 20:45:00|270.74|270.49|270.74|270.59|270.79|270.59|270.64|270.49|14
1701204600000|2023-11-28 20:50:00|270.79|270.64|270.64|270.44|270.79|270.64|270.64|270.44|14
1701204900000|2023-11-28 20:55:00|270.59|270.49|270.54|270.34|270.64|270.49|270.49|270.29|63
1701205200000|2023-11-28 21:00:00|270.49|270.39|270.49|270.34|270.49|270.39|270.44|270.24|3
1701205500000|2023-11-28 21:05:00|270.54|270.39|270.54|270.34|270.54|270.39|270.49|270.34|6
1701205800000|2023-11-28 21:10:00|270.74|270.14|270.74|270.14|270.74|270.14|270.74|270.14|8
1701206400000|2023-11-28 21:20:00|270.84|270.24|270.74|270.14|270.84|270.24|270.74|270.14|0
1701207000000|2023-11-28 21:30:00|270.84|270.24|270.84|270.24|270.84|270.24|270.84|270.24|0
1701207300000|2023-11-28 21:35:00|270.74|270.14|270.74|270.14|270.84|270.24|270.74|270.14|0
1701207600000|2023-11-28 21:40:00|270.84|270.24|270.84|270.24|270.84|270.24|270.84|270.24|0
1701207900000|2023-11-28 21:45:00|270.74|270.14|270.74|270.14|270.84|270.24|270.74|270.14|0
1701212400000|2023-11-28 23:00:00|270.64|270.04|270.64|270.04|270.74|270.14|270.64|270.04|0
1701213000000|2023-11-28 23:10:00|270.74|270.14|270.74|270.14|270.74|270.14|270.74|270.14|0
1701215400000|2023-11-28 23:50:00|270.84|270.24|270.74|270.14|270.84|270.24|270.74|270.14|0
1701215700000|2023-11-28 23:55:00|270.84|270.24|270.64|270.04|270.84|270.24|270.64|270.04|0
1701217800000|2023-11-29 00:30:00|270.59|269.99|270.54|270.39|270.64|270.49|270.19|269.99|836
1701218100000|2023-11-29 00:35:00|270.49|270.34|270.84|270.69|270.84|270.69|270.44|270.29|213
1701218400000|2023-11-29 00:40:00|270.79|270.64|270.99|270.84|271.04|270.89|270.79|270.64|431
1701218700000|2023-11-29 00:45:00|270.94|270.79|271.14|270.99|271.14|270.99|270.94|270.79|278
1701219000000|2023-11-29 00:50:00|271.09|270.94|271.24|271.09|271.24|271.09|271.09|270.94|706
1701219300000|2023-11-29 00:55:00|271.29|271.14|271.49|271.34|271.49|271.34|271.29|271.14|715
1701219600000|2023-11-29 01:00:00|271.44|271.29|272.04|271.84|272.24|272.09|271.39|271.24|1598
1701219900000|2023-11-29 01:05:00|271.99|271.89|271.84|271.69|271.99|271.89|271.74|271.59|493
1701220200000|2023-11-29 01:10:00|271.94|271.79|272.09|271.94|272.14|271.99|271.94|271.74|551
1701220500000|2023-11-29 01:15:00|272.14|271.99|271.99|271.84|272.24|272.09|271.99|271.84|330
1701220800000|2023-11-29 01:20:00|271.94|271.79|271.84|271.69|271.94|271.79|271.44|271.29|368
1701221100000|2023-11-29 01:25:00|271.89|271.64|271.99|271.84|271.99|271.84|271.69|271.54|183
1701221400000|2023-11-29 01:30:00|272.04|271.89|272.04|271.89|272.59|272.44|271.89|271.74|683
1701221700000|2023-11-29 01:35:00|272.09|271.94|272.24|272.04|272.44|272.29|272.04|271.84|342
1701222000000|2023-11-29 01:40:00|272.19|272.09|271.69|271.54|272.24|272.09|271.69|271.54|320
1701222300000|2023-11-29 01:45:00|271.79|271.59|271.74|271.59|271.94|271.79|271.69|271.49|315
1701222600000|2023-11-29 01:50:00|271.79|271.64|271.99|271.84|272.04|271.89|271.79|271.64|223
1701222900000|2023-11-29 01:55:00|272.04|271.89|271.94|271.79|272.09|271.94|271.84|271.69|276
1701223200000|2023-11-29 02:00:00|271.99|271.84|272.34|272.19|272.34|272.19|271.99|271.84|283
1701223500000|2023-11-29 02:05:00|272.39|272.24|272.34|272.19|272.59|272.44|272.24|272.09|384
1701223800000|2023-11-29 02:10:00|272.39|272.24|272.29|272.14|272.54|272.34|272.19|271.99|185
1701224100000|2023-11-29 02:15:00|272.24|272.09|271.99|271.84|272.39|272.19|271.99|271.79|216
1701224400000|2023-11-29 02:20:00|272.04|271.89|272.14|271.99|272.19|272.04|271.99|271.79|221
1701224700000|2023-11-29 02:25:00|272.09|271.94|271.84|271.69|272.19|272.04|271.84|271.64|148
1701225000000|2023-11-29 02:30:00|271.89|271.74|271.79|271.59|271.89|271.74|271.79|271.59|145
1701225300000|2023-11-29 02:35:00|271.84|271.64|271.93|271.78|271.94|271.79|271.74|271.54|200
1701225600000|2023-11-29 02:40:00|271.98|271.83|271.88|271.73|271.98|271.83|271.78|271.63|143
1701225900000|2023-11-29 02:45:00|271.93|271.78|271.98|271.83|272.03|271.88|271.93|271.73|151
1701226200000|2023-11-29 02:50:00|272.03|271.88|272.03|271.88|272.08|271.93|271.98|271.83|131
1701226500000|2023-11-29 02:55:00|272.08|271.93|272.03|271.88|272.13|271.98|271.98|271.83|177
1701226800000|2023-11-29 03:00:00|272.08|271.93|272.03|271.88|272.13|271.98|272.03|271.88|149
1701227100000|2023-11-29 03:05:00|271.98|271.83|272.08|271.93|272.13|271.98|271.98|271.83|305
1701227400000|2023-11-29 03:10:00|272.13|271.98|272.38|272.18|272.38|272.18|272.13|271.98|369
1701227700000|2023-11-29 03:15:00|272.33|272.23|272.13|271.93|272.38|272.23|272.03|271.88|390
1701228000000|2023-11-29 03:20:00|272.08|271.98|272.23|272.08|272.28|272.13|272.08|271.98|304
1701228300000|2023-11-29 03:25:00|272.18|272.03|272.18|272.03|272.18|272.03|272.13|271.98|241
1701228600000|2023-11-29 03:30:00|272.23|271.98|272.23|272.08|272.23|272.08|272.13|271.98|177
1701228900000|2023-11-29 03:35:00|272.18|272.03|272.38|272.23|272.38|272.23|272.18|272.03|259
1701229200000|2023-11-29 03:40:00|272.43|272.28|272.58|272.43|272.58|272.43|272.38|272.23|200
1701229500000|2023-11-29 03:45:00|272.53|272.38|272.48|272.33|272.58|272.43|272.48|272.33|175
1701229800000|2023-11-29 03:50:00|272.53|272.38|272.58|272.43|272.63|272.48|272.53|272.38|242
1701230100000|2023-11-29 03:55:00|272.63|272.48|272.53|272.38|272.63|272.48|272.43|272.28|326
1701230400000|2023-11-29 04:00:00|272.58|272.43|272.58|272.43|272.58|272.43|272.58|272.38|90
1701230700000|2023-11-29 04:05:00|272.63|272.48|272.63|272.48|272.63|272.48|272.53|272.38|208
1701231000000|2023-11-29 04:10:00|272.68|272.53|272.83|272.68|272.83|272.68|272.63|272.48|623
1701231300000|2023-11-29 04:15:00|272.88|272.73|272.83|272.68|272.93|272.73|272.83|272.63|292
1701231600000|2023-11-29 04:20:00|272.88|272.73|272.83|272.68|272.88|272.73|272.83|272.68|89
1701231900000|2023-11-29 04:25:00|272.88|272.73|272.93|272.78|272.93|272.78|272.88|272.73|199
1701232200000|2023-11-29 04:30:00|272.98|272.83|273.03|272.88|273.03|272.88|272.98|272.83|181
1701232500000|2023-11-29 04:35:00|273.08|272.93|272.98|272.83|273.08|272.93|272.98|272.83|226
1701232800000|2023-11-29 04:40:00|272.93|272.78|272.93|272.78|272.93|272.78|272.93|272.78|144
1701233100000|2023-11-29 04:45:00|272.98|272.83|272.98|272.83|273.03|272.88|272.98|272.83|216
1701233400000|2023-11-29 04:50:00|272.93|272.78|272.83|272.68|272.93|272.78|272.83|272.68|111
1701233700000|2023-11-29 04:55:00|272.88|272.73|272.93|272.78|272.93|272.78|272.88|272.73|126
1701234000000|2023-11-29 05:00:00|272.83|272.73|272.48|272.33|272.93|272.78|272.28|272.13|1003
1701234300000|2023-11-29 05:05:00|272.53|272.38|272.73|272.58|272.73|272.58|272.53|272.38|344
1701234600000|2023-11-29 05:10:00|272.68|272.53|272.63|272.48|272.78|272.63|272.58|272.43|403
1701234900000|2023-11-29 05:15:00|272.68|272.53|272.63|272.48|272.68|272.53|272.58|272.43|263
1701235200000|2023-11-29 05:20:00|272.68|272.53|272.53|272.38|272.73|272.58|272.48|272.33|355
1701235500000|2023-11-29 05:25:00|272.58|272.43|272.43|272.23|272.63|272.48|272.28|272.08|208
1701235800000|2023-11-29 05:30:00|272.38|272.28|272.23|272.08|272.38|272.28|272.23|272.03|245
1701236100000|2023-11-29 05:35:00|272.28|272.13|272.28|272.13|272.38|272.23|272.23|272.08|114
1701236400000|2023-11-29 05:40:00|272.23|272.08|272.18|272.03|272.23|272.08|272.18|272.03|138
1701236700000|2023-11-29 05:45:00|272.23|272.08|272.18|272.03|272.23|272.08|272.13|271.98|182
1701237000000|2023-11-29 05:50:00|272.13|271.98|272.18|272.03|272.18|272.03|272.08|271.93|177
1701237300000|2023-11-29 05:55:00|272.23|272.08|272.23|272.08|272.23|272.08|272.13|271.98|151
1701237600000|2023-11-29 06:00:00|272.28|272.13|272.23|272.08|272.33|272.18|271.83|271.68|727
1701237900000|2023-11-29 06:05:00|272.18|272.03|272.28|272.13|272.33|272.18|272.13|271.98|142
1701238200000|2023-11-29 06:10:00|272.33|272.18|272.28|272.13|272.38|272.23|272.18|272.03|336
1701238500000|2023-11-29 06:15:00|272.33|272.18|272.43|272.28|272.43|272.28|272.23|272.08|220
1701238800000|2023-11-29 06:20:00|272.48|272.33|272.58|272.43|272.63|272.43|272.43|272.28|140
1701239100000|2023-11-29 06:25:00|272.63|272.48|272.48|272.33|272.63|272.48|272.43|272.28|381
1701239400000|2023-11-29 06:30:00|272.53|272.38|272.73|272.58|272.73|272.58|272.53|272.38|396
1701239700000|2023-11-29 06:35:00|272.78|272.63|272.88|272.73|272.88|272.73|272.68|272.53|206
1701240000000|2023-11-29 06:40:00|272.93|272.78|272.83|272.68|272.93|272.78|272.83|272.63|248
1701240300000|2023-11-29 06:45:00|272.78|272.63|272.88|272.73|272.93|272.78|272.78|272.63|340
1701240600000|2023-11-29 06:50:00|272.93|272.68|272.83|272.68|272.93|272.78|272.83|272.68|234
1701240900000|2023-11-29 06:55:00|272.88|272.63|272.78|272.63|272.88|272.68|272.73|272.58|224
1701241200000|2023-11-29 07:00:00|272.73|272.58|272.73|272.58|272.78|272.63|272.58|272.43|193
1701241500000|2023-11-29 07:05:00|272.68|272.53|272.63|272.48|272.73|272.58|272.53|272.38|267
1701241800000|2023-11-29 07:10:00|272.68|272.53|272.68|272.53|272.68|272.53|272.58|272.43|191
1701242100000|2023-11-29 07:15:00|272.63|272.48|272.68|272.53|272.73|272.58|272.63|272.48|181
1701242400000|2023-11-29 07:20:00|272.63|272.48|272.78|272.63|272.78|272.63|272.63|272.48|200
1701242700000|2023-11-29 07:25:00|272.73|272.58|272.63|272.48|272.78|272.63|272.63|272.48|270
1701243000000|2023-11-29 07:30:00|272.68|272.53|272.58|272.43|272.68|272.53|272.48|272.33|336
1701243300000|2023-11-29 07:35:00|272.63|272.48|272.78|272.63|272.78|272.63|272.58|272.43|187
1701243600000|2023-11-29 07:40:00|272.73|272.58|272.73|272.58|272.78|272.63|272.68|272.53|240
1701243900000|2023-11-29 07:45:00|272.78|272.63|272.83|272.68|272.88|272.73|272.78|272.63|302
1701244200000|2023-11-29 07:50:00|272.88|272.73|272.83|272.68|272.88|272.73|272.83|272.68|130
1701244500000|2023-11-29 07:55:00|272.88|272.73|272.83|272.68|272.88|272.73|272.83|272.63|224
1701244800000|2023-11-29 08:00:00|272.88|272.73|273.03|272.88|273.03|272.88|272.83|272.68|441
1701245100000|2023-11-29 08:05:00|272.98|272.83|273.53|273.38|273.53|273.38|272.98|272.83|834
1701245400000|2023-11-29 08:10:00|273.48|273.33|273.63|273.48|273.63|273.48|273.48|273.33|285
1701245700000|2023-11-29 08:15:00|273.58|273.43|273.33|273.18|273.58|273.48|273.28|273.13|400
1701246000000|2023-11-29 08:20:00|273.28|273.13|273.18|273.03|273.33|273.18|273.18|273.03|186
1701246300000|2023-11-29 08:25:00|273.23|273.08|273.08|272.93|273.23|273.08|273.08|272.93|192
1701246600000|2023-11-29 08:30:00|273.13|272.88|273.18|273.03|273.18|273.03|273.03|272.88|329
1701246900000|2023-11-29 08:35:00|273.23|273.08|273.48|273.33|273.48|273.33|273.23|273.08|264
1701247200000|2023-11-29 08:40:00|273.53|273.38|273.68|273.53|273.68|273.53|273.53|273.38|543
1701247500000|2023-11-29 08:45:00|273.73|273.58|273.58|273.43|273.78|273.63|273.58|273.43|451
1701247800000|2023-11-29 08:50:00|273.63|273.48|273.48|273.33|273.68|273.53|273.48|273.33|685
1701248100000|2023-11-29 08:55:00|273.53|273.38|273.43|273.28|273.63|273.48|273.43|273.28|1256
1701248400000|2023-11-29 09:00:00|273.38|273.23|272.78|272.58|273.48|273.33|272.73|272.53|1444
1701248700000|2023-11-29 09:05:00|272.83|272.63|272.93|272.73|272.93|272.73|272.83|272.63|81
1701249000000|2023-11-29 09:10:00|273.13|272.98|273.18|272.98|273.18|272.98|273.03|272.88|82
1701249300000|2023-11-29 09:15:00|273.23|273.03|273.03|272.78|273.43|273.28|273.03|272.78|424
1701249600000|2023-11-29 09:20:00|273.63|273.03|273.73|273.13|273.73|273.13|273.63|273.03|0
1701249900000|2023-11-29 09:25:00|273.83|273.23|273.83|273.23|273.83|273.23|273.73|273.13|9
1701250200000|2023-11-29 09:30:00|273.73|273.13|273.73|273.13|273.73|273.13|273.73|273.13|0
1701250800000|2023-11-29 09:40:00|273.63|273.03|273.63|273.03|273.73|273.13|273.63|273.03|0
1701251100000|2023-11-29 09:45:00|273.73|273.13|273.73|273.13|273.73|273.13|273.63|273.03|0
1701251400000|2023-11-29 09:50:00|273.28|273.08|273.18|273.03|273.28|273.13|273.18|272.98|13
1701251700000|2023-11-29 09:55:00|273.23|273.08|273.28|273.13|273.33|273.18|273.23|273.08|15
1701252000000|2023-11-29 10:00:00|273.18|273.08|273.33|273.18|273.33|273.18|273.18|272.98|15
1701252300000|2023-11-29 10:05:00|273.28|273.13|273.28|273.13|273.33|273.18|273.28|273.08|1
1701252600000|2023-11-29 10:10:00|273.33|273.18|273.28|273.08|273.33|273.18|273.28|273.08|10
1701252900000|2023-11-29 10:15:00|273.23|273.03|273.18|273.03|273.28|273.08|273.18|272.98|10
1701253200000|2023-11-29 10:20:00|273.23|273.08|273.23|273.08|273.28|273.13|273.23|273.03|10
1701253500000|2023-11-29 10:25:00|273.28|273.13|273.28|273.13|273.28|273.13|273.28|273.08|1
1701253800000|2023-11-29 10:30:00|273.23|273.08|273.28|273.13|273.28|273.13|273.23|273.03|1
1701254100000|2023-11-29 10:35:00|273.33|273.18|273.38|273.23|273.43|273.23|273.33|273.18|9
1701254400000|2023-11-29 10:40:00|273.33|273.18|273.33|273.13|273.38|273.23|273.23|273.08|28
1701254700000|2023-11-29 10:45:00|273.28|273.08|273.23|273.08|273.28|273.13|273.23|273.08|2
1701255000000|2023-11-29 10:50:00|273.28|273.13|273.28|273.13|273.33|273.18|273.23|273.08|12
1701255300000|2023-11-29 10:55:00|273.23|273.08|273.23|273.08|273.28|273.13|273.23|273.08|6
1701255600000|2023-11-29 11:00:00|273.28|273.13|273.23|273.03|273.28|273.13|273.23|273.03|7
1701255900000|2023-11-29 11:05:00|273.18|273.08|273.23|273.08|273.23|273.08|273.18|273.03|13
1701256200000|2023-11-29 11:10:00|273.18|273.03|273.23|273.08|273.23|273.08|273.18|273.03|6
1701256500000|2023-11-29 11:15:00|273.18|273.03|273.23|273.08|273.23|273.08|273.13|272.98|17
1701256800000|2023-11-29 11:20:00|273.18|273.03|273.23|273.03|273.23|273.08|273.18|273.03|3
1701257100000|2023-11-29 11:25:00|273.18|273.08|273.18|273.03|273.18|273.08|273.18|272.98|1
1701257400000|2023-11-29 11:30:00|273.13|272.98|273.13|272.93|273.13|273.03|273.13|272.93|3
1701257700000|2023-11-29 11:35:00|273.08|272.98|273.13|272.98|273.13|272.98|273.08|272.88|9
1701258000000|2023-11-29 11:40:00|273.18|273.03|273.08|272.93|273.18|273.03|273.08|272.93|68
1701258300000|2023-11-29 11:45:00|273.13|272.98|273.18|273.03|273.18|273.03|273.13|272.98|16
1701258600000|2023-11-29 11:50:00|273.13|272.98|273.23|273.08|273.23|273.08|273.13|272.98|8
1701258900000|2023-11-29 11:55:00|273.28|273.13|273.33|273.13|273.38|273.18|273.23|273.08|24
1701259200000|2023-11-29 12:00:00|273.28|273.18|273.28|273.13|273.33|273.18|273.23|273.08|41
1701259500000|2023-11-29 12:05:00|273.23|273.08|273.23|273.08|273.28|273.13|273.23|273.08|6
1701259800000|2023-11-29 12:10:00|273.28|273.13|273.28|273.13|273.28|273.13|273.28|273.13|6
1701260100000|2023-11-29 12:15:00|273.33|273.18|273.33|273.18|273.33|273.18|273.33|273.18|2
1701260400000|2023-11-29 12:20:00|273.28|273.13|273.33|273.18|273.33|273.18|273.28|273.13|6
1701260700000|2023-11-29 12:25:00|273.28|273.13|273.23|273.08|273.28|273.13|273.23|273.08|21
1701261000000|2023-11-29 12:30:00|273.28|273.13|273.28|273.08|273.28|273.13|273.23|273.08|14
1701261300000|2023-11-29 12:35:00||273.13||273.08||273.13||273.08|2
1701261600000|2023-11-29 12:40:00|273.23|273.13|273.13|272.98|273.28|273.13|273.13|272.98|46
1701261900000|2023-11-29 12:45:00|273.18|273.03|273.23|273.08|273.23|273.08|273.13|272.98|35
1701262200000|2023-11-29 12:50:00|273.18|273.03|273.23|273.08|273.23|273.08|273.18|273.03|34
1701262500000|2023-11-29 12:55:00|273.28|273.13|273.38|273.23|273.38|273.23|273.28|273.13|35
1701262800000|2023-11-29 13:00:00|273.33|273.18|273.18|273.03|273.33|273.18|273.18|273.03|65
1701263100000|2023-11-29 13:05:00|273.23|273.08|273.23|273.08|273.28|273.13|273.23|273.08|28
1701263400000|2023-11-29 13:10:00|273.28|273.13|273.28|273.13|273.28|273.13|273.23|273.08|15
1701263700000|2023-11-29 13:15:00|273.33|273.18|273.33|273.18|273.38|273.23|273.28|273.13|24
1701264000000|2023-11-29 13:20:00|273.38|273.23|273.33|273.18|273.38|273.23|273.33|273.18|31
1701264300000|2023-11-29 13:25:00|273.28|273.13|273.28|273.08|273.33|273.18|273.28|273.08|41
1701264600000|2023-11-29 13:30:00|273.23|273.03|273.28|273.13|273.53|273.33|273.03|272.88|134
1701264900000|2023-11-29 13:35:00|273.33|273.18|273.13|272.98|273.33|273.18|273.08|272.93|48
1701265200000|2023-11-29 13:40:00|273.08|272.93|273.13|272.98|273.18|273.03|273.08|272.88|56
1701265500000|2023-11-29 13:45:00|273.18|273.03|273.08|272.88|273.23|273.08|273.08|272.88|30
1701265800000|2023-11-29 13:50:00|273.13|272.93|273.13|272.98|273.13|272.98|273.03|272.88|34
1701266100000|2023-11-29 13:55:00|273.18|273.03|273.13|272.98|273.23|273.03|273.08|272.93|49
1701266400000|2023-11-29 14:00:00|273.18|273.03|273.13|272.98|273.18|273.03|273.03|272.83|68
1701266700000|2023-11-29 14:05:00|273.18|273.03|273.18|273.03|273.23|273.08|273.13|273.03|29
1701267000000|2023-11-29 14:10:00|273.13|272.98|273.13|272.98|273.13|272.98|273.13|272.98|14
1701267300000|2023-11-29 14:15:00|273.18|273.03|273.03|272.88|273.18|273.03|273.03|272.88|40
1701267600000|2023-11-29 14:20:00|273.08|272.93|273.13|272.98|273.13|272.98|272.98|272.83|45
1701267900000|2023-11-29 14:25:00|273.08|272.93|273.08|272.93|273.18|273.03|273.08|272.93|30
1701268200000|2023-11-29 14:30:00|273.03|272.88|273.58|273.38|273.58|273.43|272.93|272.78|113
1701268500000|2023-11-29 14:35:00|273.63|273.43|273.28|273.13|273.63|273.48|273.08|272.88|82
1701268800000|2023-11-29 14:40:00|273.33|273.08|273.03|272.83|273.33|273.18|272.98|272.78|128
1701269100000|2023-11-29 14:45:00|273.08|272.88|272.88|272.68|273.23|273.08|272.83|272.63|129
1701269400000|2023-11-29 14:50:00|272.93|272.73|272.98|272.78|273.03|272.88|272.78|272.63|187
1701269700000|2023-11-29 14:55:00|272.93|272.83|273.03|272.83|273.13|272.93|272.93|272.78|44
1701270000000|2023-11-29 15:00:00|272.98|272.78|272.98|272.78|273.03|272.88|272.83|272.68|42
1701270300000|2023-11-29 15:05:00|272.93|272.73|272.78|272.58|272.98|272.78|272.68|272.53|80
1701270600000|2023-11-29 15:10:00|272.73|272.53|272.53|272.38|272.78|272.58|272.53|272.38|67
1701270900000|2023-11-29 15:15:00|272.63|272.43|272.53|272.38|272.68|272.48|272.53|272.33|80
1701271200000|2023-11-29 15:20:00|272.48|272.33|272.38|272.23|272.63|272.43|272.38|272.23|82
1701271500000|2023-11-29 15:25:00|272.43|272.28|272.43|272.28|272.48|272.28|272.33|272.18|82
1701271800000|2023-11-29 15:30:00|272.48|272.23|272.38|272.18|272.48|272.28|272.33|272.18|70
1701272100000|2023-11-29 15:35:00|272.33|272.23|272.38|272.23|272.38|272.23|272.28|272.13|83
1701272400000|2023-11-29 15:40:00|272.43|272.28|272.58|272.38|272.58|272.43|272.38|272.23|111
1701272700000|2023-11-29 15:45:00|272.53|272.33|272.38|272.23|272.53|272.33|272.38|272.23|88
1701273000000|2023-11-29 15:50:00|272.43|272.28|272.53|272.38|272.68|272.48|272.43|272.28|105
1701273300000|2023-11-29 15:55:00|272.48|272.33|272.48|272.33|272.68|272.48|272.43|272.28|125
1701273600000|2023-11-29 16:00:00|272.43|272.28|272.48|272.33|272.58|272.43|272.43|272.28|74
1701273900000|2023-11-29 16:05:00|272.43|272.28|272.33|272.13|272.48|272.28|272.28|272.13|156
1701274200000|2023-11-29 16:10:00|272.28|272.08|272.03|271.88|272.28|272.08|272.03|271.88|185
1701274500000|2023-11-29 16:15:00|271.98|271.83|271.93|271.78|272.08|271.88|271.88|271.73|135
1701274800000|2023-11-29 16:20:00|271.88|271.73|272.03|271.88|272.03|271.88|271.88|271.73|114
1701275100000|2023-11-29 16:25:00|271.98|271.83|271.78|271.63|272.03|271.88|271.73|271.53|172
1701275400000|2023-11-29 16:30:00|271.83|271.58|271.73|271.58|271.83|271.63|271.63|271.48|129
1701275700000|2023-11-29 16:35:00|271.78|271.63|271.83|271.68|271.93|271.73|271.73|271.58|64
1701276000000|2023-11-29 16:40:00|271.88|271.73|271.83|271.68|271.88|271.73|271.78|271.63|26
1701276300000|2023-11-29 16:45:00|271.78|271.63|271.83|271.68|271.88|271.68|271.78|271.63|22
1701276600000|2023-11-29 16:50:00|271.78|271.63|271.83|271.68|271.88|271.68|271.73|271.58|32
1701276900000|2023-11-29 16:55:00|271.78|271.63|271.83|271.68|271.88|271.73|271.78|271.63|30
1701277200000|2023-11-29 17:00:00|271.78|271.63|271.83|271.68|271.88|271.68|271.78|271.63|21
1701277500000|2023-11-29 17:05:00|271.88|271.73|272.03|271.88|272.03|271.88|271.83|271.68|58
1701277800000|2023-11-29 17:10:00|271.98|271.83|271.98|271.83|272.03|271.88|271.93|271.78|28
1701278100000|2023-11-29 17:15:00|271.93|271.78|271.93|271.78|272.08|271.88|271.93|271.78|10
1701278400000|2023-11-29 17:20:00|271.98|271.73|271.93|271.78|271.98|271.83|271.93|271.73|5
1701278700000|2023-11-29 17:25:00|271.98|271.83|271.98|271.83|271.98|271.83|271.98|271.83|1
1701279000000|2023-11-29 17:30:00|272.03|271.88|271.98|271.83|272.03|271.88|271.98|271.83|7
1701279300000|2023-11-29 17:35:00|271.93|271.78|271.98|271.83|272.03|271.88|271.93|271.78|22
1701279600000|2023-11-29 17:40:00|272.03|271.88|272.03|271.88|272.08|271.93|271.98|271.83|13
1701279900000|2023-11-29 17:45:00|271.98|271.83|272.03|271.88|272.03|271.88|271.98|271.83|8
1701280200000|2023-11-29 17:50:00|271.98|271.83|271.93|271.78|271.98|271.83|271.93|271.78|3
1701280500000|2023-11-29 17:55:00|271.98|271.83|272.03|271.88|272.03|271.88|271.98|271.83|11
1701280800000|2023-11-29 18:00:00|271.98|271.83|272.03|271.83|272.13|271.93|271.98|271.78|15
1701281100000|2023-11-29 18:05:00|271.98|271.88|271.93|271.78|272.03|271.88|271.88|271.73|14
1701281400000|2023-11-29 18:10:00|271.98|271.83|271.78|271.63|271.98|271.83|271.78|271.58|73
1701281700000|2023-11-29 18:15:00|271.83|271.68|271.78|271.63|271.88|271.73|271.73|271.58|17
1701282000000|2023-11-29 18:20:00|271.73|271.58|271.78|271.63|271.83|271.68|271.73|271.58|12
1701282300000|2023-11-29 18:25:00|271.83|271.68|271.83|271.68|271.93|271.73|271.83|271.68|17
1701282600000|2023-11-29 18:30:00|271.78|271.63|271.78|271.58|271.83|271.68|271.68|271.53|22
1701282900000|2023-11-29 18:35:00|271.73|271.63|271.83|271.68|271.83|271.68|271.73|271.58|6
1701283200000|2023-11-29 18:40:00|271.88|271.73|271.83|271.68|271.93|271.73|271.83|271.68|7
1701283500000|2023-11-29 18:45:00|271.88|271.73|271.88|271.73|271.98|271.78|271.88|271.73|11
1701283800000|2023-11-29 18:50:00|271.83|271.68|271.93|271.78|271.93|271.78|271.83|271.68|12
1701284100000|2023-11-29 18:55:00|271.98|271.73|271.98|271.83|272.03|271.83|271.93|271.73|18
1701284400000|2023-11-29 19:00:00|271.93|271.78|271.93|271.78|271.98|271.78|271.83|271.63|29
1701284700000|2023-11-29 19:05:00|271.98|271.83|272.03|271.83|272.08|271.93|271.93|271.73|41
1701285000000|2023-11-29 19:10:00|271.98|271.88|271.98|271.78|272.08|271.88|271.93|271.73|33
1701285300000|2023-11-29 19:15:00|271.93|271.83|272.13|271.93|272.18|272.03|271.93|271.83|53
1701285600000|2023-11-29 19:20:00|272.08|271.88|271.98|271.83|272.13|271.93|271.98|271.78|62
1701285900000|2023-11-29 19:25:00|271.93|271.78|271.93|271.78|272.03|271.83|271.93|271.78|20
1701286200000|2023-11-29 19:30:00|271.88|271.73|271.88|271.73|271.93|271.73|271.83|271.68|42
1701286500000|2023-11-29 19:35:00|271.83|271.68|271.63|271.48|271.83|271.68|271.63|271.48|63
1701286800000|2023-11-29 19:40:00|271.68|271.53|271.68|271.53|271.68|271.53|271.68|271.48|5
1701287100000|2023-11-29 19:45:00|||||||||15
1701287400000|2023-11-29 19:50:00|271.63|271.48|271.78|271.58|271.78|271.58|271.63|271.48|10
1701287700000|2023-11-29 19:55:00|271.73|271.63|271.78|271.63|271.78|271.63|271.73|271.58|3
1701288000000|2023-11-29 20:00:00|271.73|271.58|271.68|271.53|271.78|271.58|271.63|271.48|12
1701288300000|2023-11-29 20:05:00|271.63|271.48|271.68|271.53|271.68|271.53|271.58|271.43|11
1701288600000|2023-11-29 20:10:00|271.63|271.48|271.53|271.38|271.63|271.48|271.53|271.38|24
1701288900000|2023-11-29 20:15:00|271.58|271.43|271.58|271.38|271.63|271.43|271.48|271.33|12
1701289200000|2023-11-29 20:20:00|271.53|271.43|271.53|271.38|271.63|271.43|271.48|271.33|11
1701289500000|2023-11-29 20:25:00|271.48|271.33|271.48|271.33|271.53|271.38|271.48|271.28|6
1701289800000|2023-11-29 20:30:00|271.53|271.38|271.53|271.38|271.58|271.38|271.53|271.38|6
1701290100000|2023-11-29 20:35:00|271.48|271.33|271.48|271.33|271.63|271.43|271.48|271.33|13
1701290400000|2023-11-29 20:40:00|271.53|271.38|271.58|271.38|271.63|271.43|271.48|271.28|42
1701290700000|2023-11-29 20:45:00|271.53||271.53||271.53||271.53||12
1701291000000|2023-11-29 20:50:00|271.48|271.28|271.53|271.38|271.53|271.38|271.43|271.18|40
1701291300000|2023-11-29 20:55:00|271.58|271.43|271.53|271.38|271.58|271.43|271.48|271.23|41
1701291600000|2023-11-29 21:00:00|271.58|271.23|271.48|271.33|271.58|271.38|271.48|271.23|14
1701291900000|2023-11-29 21:05:00|271.43|271.23|271.48|271.33|271.48|271.33|271.43|271.23|4
1701292200000|2023-11-29 21:10:00|271.58|271.38|271.83|271.23|271.83|271.43|271.53|271.23|3
1701293700000|2023-11-29 21:35:00|271.73|271.13|271.73|271.13|271.73|271.13|271.73|271.13|0
1701294000000|2023-11-29 21:40:00|271.83|271.23|271.73|271.13|271.83|271.23|271.73|271.13|0
1701297900000|2023-11-29 22:45:00|271.93|271.33|271.93|271.33|271.93|271.33|271.93|271.33|0
1701299700000|2023-11-29 23:15:00|271.83|271.23|271.83|271.23|271.83|271.23|271.83|271.23|0
1701300300000|2023-11-29 23:25:00|271.93|271.33|271.93|271.33|271.93|271.33|271.83|271.23|0
1701300600000|2023-11-29 23:30:00|271.83|271.23|271.83|271.23|271.93|271.33|271.83|271.23|0
1701302400000|2023-11-30 00:00:00|271.93|271.33|271.83|271.23|271.93|271.33|271.83|271.23|0
1701302700000|2023-11-30 00:05:00|271.93|271.33|271.83|271.23|271.93|271.33|271.83|271.23|0
1701304200000|2023-11-30 00:30:00|271.73|271.28|270.78|270.58|271.73|271.28|270.78|270.58|493
1701304500000|2023-11-30 00:35:00|270.83|270.63|270.98|270.83|271.03|270.83|270.73|270.58|324
1701304800000|2023-11-30 00:40:00|271.08|270.93|271.38|271.23|271.48|271.33|271.03|270.88|430
1701305100000|2023-11-30 00:45:00|271.43|271.28|271.58|271.43|271.68|271.53|271.43|271.28|166
1701305400000|2023-11-30 00:50:00|271.68|271.48|271.48|271.33|271.73|271.58|271.48|271.33|258
1701305700000|2023-11-30 00:55:00|271.43|271.28|271.58|271.38|271.58|271.38|271.23|271.08|250
1701306000000|2023-11-30 01:00:00|271.18|271.03|270.08|269.93|271.43|271.28|270.08|269.88|1294
1701306300000|2023-11-30 01:05:00|270.13|269.88|269.83|269.63|270.33|270.18|269.78|269.63|680
1701306600000|2023-11-30 01:10:00|269.78|269.58|270.03|269.88|270.13|269.93|269.68|269.53|293
1701306900000|2023-11-30 01:15:00|270.08|269.93|270.33|270.18|270.48|270.33|270.08|269.93|492
1701307200000|2023-11-30 01:20:00|270.28|270.13|270.78|270.63|270.83|270.68|270.28|270.13|276
1701307500000|2023-11-30 01:25:00|270.83|270.68|270.83|270.68|270.88|270.73|270.53|270.33|264
1701307800000|2023-11-30 01:30:00|270.88|270.73|270.58|270.43|270.88|270.73|270.53|270.38|392
1701308100000|2023-11-30 01:35:00|270.63|270.48|270.48|270.33|270.78|270.63|270.43|270.28|209
1701308400000|2023-11-30 01:40:00|270.53|270.38|270.68|270.48|270.68|270.48|270.33|270.18|277
1701308700000|2023-11-30 01:45:00|270.63|270.53|270.43|270.23|270.78|270.63|270.43|270.23|242
1701309000000|2023-11-30 01:50:00|270.48|270.28|270.48|270.33|270.68|270.53|270.43|270.23|196
1701309300000|2023-11-30 01:55:00|270.53|270.38|270.78|270.63|270.78|270.63|270.48|270.33|195
1701309600000|2023-11-30 02:00:00|270.83|270.68|270.38|270.23|270.83|270.68|270.28|270.13|376
1701309900000|2023-11-30 02:05:00|270.33|270.18|270.83|270.63|270.88|270.68|270.33|270.18|250
1701310200000|2023-11-30 02:10:00|270.78|270.68|270.88|270.73|271.03|270.88|270.78|270.63|307
1701310500000|2023-11-30 02:15:00|270.93|270.78|270.98|270.83|271.03|270.83|270.88|270.73|252
1701310800000|2023-11-30 02:20:00|270.93|270.78|270.68|270.53|270.98|270.83|270.68|270.53|218
1701311100000|2023-11-30 02:25:00|270.73|270.58|270.63|270.48|270.83|270.68|270.63|270.48|275
1701311400000|2023-11-30 02:30:00|270.58|270.43|270.33|270.18|270.63|270.48|270.33|270.18|454
1701311700000|2023-11-30 02:35:00|270.38|270.23|270.38|270.23|270.48|270.33|270.28|270.13|342
1701312000000|2023-11-30 02:40:00|270.33|270.18|270.58|270.43|270.58|270.43|270.13|269.98|305
1701312300000|2023-11-30 02:45:00|270.63|270.38|270.83|270.68|270.83|270.68|270.63|270.38|244
1701312600000|2023-11-30 02:50:00|270.78|270.63|270.83|270.68|270.88|270.73|270.68|270.53|262
1701312900000|2023-11-30 02:55:00|270.78|270.63|270.78|270.63|270.88|270.73|270.73|270.58|258
1701313200000|2023-11-30 03:00:00|270.73|270.58|270.48|270.33|270.73|270.58|270.48|270.33|427
1701313500000|2023-11-30 03:05:00|270.43|270.28|270.43|270.28|270.48|270.33|270.33|270.18|315
1701313800000|2023-11-30 03:10:00|270.48|270.33|270.33|270.18|270.48|270.33|270.28|270.13|241
1701314100000|2023-11-30 03:15:00|270.38|270.23|270.63|270.48|270.63|270.48|270.38|270.23|278
1701314400000|2023-11-30 03:20:00|270.68|270.53|270.78|270.63|270.78|270.63|270.63|270.48|406
1701314700000|2023-11-30 03:25:00|270.83|270.68|270.83|270.68|270.98|270.83|270.83|270.63|364
1701315000000|2023-11-30 03:30:00|270.78|270.63|270.78|270.63|270.93|270.78|270.78|270.63|223
1701315300000|2023-11-30 03:35:00|270.83|270.68|270.83|270.68|270.88|270.73|270.83|270.68|182
1701315600000|2023-11-30 03:40:00|270.93|270.78|271.03|270.88|271.08|270.93|270.93|270.78|403
1701315900000|2023-11-30 03:45:00|271.08|270.93|270.83|270.68|271.08|270.93|270.83|270.68|431
1701316200000|2023-11-30 03:50:00|270.78|270.63|270.73|270.58|270.83|270.68|270.73|270.58|306
1701316500000|2023-11-30 03:55:00|270.78|270.53|270.78|270.63|270.78|270.63|270.73|270.53|189
1701316800000|2023-11-30 04:00:00|270.83|270.68|270.58|270.43|270.83|270.68|270.58|270.43|224
1701317100000|2023-11-30 04:05:00|270.53|270.38|270.43|270.28|270.53|270.43|270.43|270.28|122
1701317400000|2023-11-30 04:10:00|270.48|270.33|270.38|270.23|270.48|270.33|270.33|270.18|200
1701317700000|2023-11-30 04:15:00|270.48|270.33|270.38|270.23|270.48|270.33|270.33|270.18|212
1701318000000|2023-11-30 04:20:00|270.43|270.28|270.38|270.23|270.43|270.28|270.38|270.23|124
1701318300000|2023-11-30 04:25:00|270.43|270.28|270.38|270.23|270.43|270.28|270.38|270.18|148
1701318600000|2023-11-30 04:30:00|270.43|270.28|270.33|270.18|270.43|270.28|270.33|270.18|153
1701318900000|2023-11-30 04:35:00|270.28|270.13|270.38|270.23|270.38|270.23|270.28|270.13|187
1701319200000|2023-11-30 04:40:00|270.43|270.28|270.43|270.28|270.48|270.33|270.43|270.28|134
1701319500000|2023-11-30 04:45:00|270.38|270.23|270.43|270.28|270.43|270.28|270.38|270.23|119
1701319800000|2023-11-30 04:50:00|270.48|270.33|270.48|270.33|270.48|270.33|270.48|270.33|90
1701320100000|2023-11-30 04:55:00|270.43|270.28|270.43|270.28|270.43|270.28|270.43|270.28|108
1701320400000|2023-11-30 05:00:00|270.33|270.18|270.28|270.13|270.43|270.23|270.28|270.08|548
1701320700000|2023-11-30 05:05:00|270.23|270.08|270.23|270.08|270.28|270.13|270.13|269.98|489
1701321000000|2023-11-30 05:10:00|270.28|270.13|270.43|270.28|270.43|270.28|270.28|270.13|204
1701321300000|2023-11-30 05:15:00|270.38|270.23|270.28|270.13|270.43|270.28|270.28|270.08|228
1701321600000|2023-11-30 05:20:00|270.23|270.08|270.18|270.03|270.28|270.13|270.18|270.03|376
1701321900000|2023-11-30 05:25:00|270.13|269.98|270.13|269.98|270.18|270.03|270.08|269.93|267
1701322200000|2023-11-30 05:30:00|270.18|270.03|270.23|270.08|270.23|270.08|270.18|270.03|132
1701322500000|2023-11-30 05:35:00|270.28|270.13|270.23|270.08|270.28|270.13|270.18|270.03|135
1701322800000|2023-11-30 05:40:00|270.28|270.13|270.23|270.08|270.33|270.18|270.23|270.08|158
1701323100000|2023-11-30 05:45:00|270.28|270.13|270.28|270.13|270.28|270.13|270.23|270.08|147
1701323400000|2023-11-30 05:50:00|270.23|270.08|270.28|270.13|270.43|270.28|270.23|270.08|153
1701323700000|2023-11-30 05:55:00|270.23|270.08|270.38|270.23|270.38|270.23|270.23|270.08|209
1701324000000|2023-11-30 06:00:00|270.43|270.28|270.58|270.43|270.58|270.43|270.38|270.23|228
1701324300000|2023-11-30 06:05:00|270.63|270.48|270.78|270.63|270.78|270.63|270.53|270.38|176
1701324600000|2023-11-30 06:10:00|270.73|270.58|270.73|270.58|270.93|270.78|270.73|270.58|153
1701324900000|2023-11-30 06:15:00|270.78|270.63|270.93|270.73|270.93|270.73|270.78|270.63|128
1701325200000|2023-11-30 06:20:00|270.88|270.78|270.93|270.78|270.98|270.83|270.88|270.73|99
1701325500000|2023-11-30 06:25:00|270.88|270.73|270.88|270.73|270.88|270.73|270.83|270.68|100
1701325800000|2023-11-30 06:30:00|270.93|270.78|270.88|270.73|270.93|270.78|270.83|270.68|150
1701326100000|2023-11-30 06:35:00|270.83|270.68|270.88|270.73|270.93|270.78|270.83|270.68|72
1701326400000|2023-11-30 06:40:00|270.93|270.78|270.93|270.78|270.98|270.83|270.88|270.73|222
1701326700000|2023-11-30 06:45:00|270.88|270.73|270.78|270.63|270.88|270.73|270.78|270.58|94
1701327000000|2023-11-30 06:50:00|270.73|270.58|270.83|270.68|270.83|270.68|270.73|270.58|136
1701327300000|2023-11-30 06:55:00|270.78|270.63|270.78|270.63|270.83|270.68|270.78|270.58|103
1701327600000|2023-11-30 07:00:00|270.83|270.58|270.73|270.58|270.83|270.58|270.63|270.48|126
1701327900000|2023-11-30 07:05:00|270.68|270.53|270.68|270.53|270.68|270.53|270.68|270.53|23
1701328200000|2023-11-30 07:10:00|270.73|270.58|270.63|270.48|270.73|270.58|270.63|270.48|138
1701328500000|2023-11-30 07:15:00|270.68|270.53|270.63|270.48|270.68|270.53|270.63|270.48|79
1701328800000|2023-11-30 07:20:00|270.68|270.53|270.73|270.58|270.78|270.63|270.68|270.53|199
1701329100000|2023-11-30 07:25:00|270.78|270.63|270.68|270.53|270.78|270.63|270.68|270.53|55
1701329400000|2023-11-30 07:30:00|270.63|270.48|270.58|270.43|270.63|270.48|270.58|270.43|48
1701329700000|2023-11-30 07:35:00|270.63|270.48|270.68|270.53|270.68|270.53|270.63|270.48|91
1701330000000|2023-11-30 07:40:00|270.63|270.48|270.58|270.43|270.68|270.53|270.58|270.43|147
1701330300000|2023-11-30 07:45:00|270.53|270.38|270.63|270.43|270.63|270.48|270.53|270.38|119
1701330600000|2023-11-30 07:50:00|270.58|270.48|270.53|270.38|270.58|270.48|270.53|270.38|86
1701330900000|2023-11-30 07:55:00|270.48|270.33|270.53|270.38|270.53|270.38|270.48|270.33|88
1701331200000|2023-11-30 08:00:00|270.48|270.33|270.43|270.28|270.53|270.38|270.43|270.28|225
1701331500000|2023-11-30 08:05:00|270.48|270.33|270.43|270.28|270.53|270.38|270.43|270.28|187
1701331800000|2023-11-30 08:10:00|270.38|270.23|270.33|270.18|270.43|270.28|270.28|270.13|162
1701332100000|2023-11-30 08:15:00|270.38|270.23|270.28|270.13|270.38|270.23|270.23|270.08|260
1701332400000|2023-11-30 08:20:00|270.23|270.08|270.23|270.08|270.23|270.08|270.18|270.03|88
1701332700000|2023-11-30 08:25:00|270.18|270.03|270.08|269.93|270.23|270.08|270.08|269.93|121
1701333000000|2023-11-30 08:30:00|270.03|269.88|270.08|269.93|270.18|270.03|270.03|269.88|320
1701333300000|2023-11-30 08:35:00|270.03|269.88|270.03|269.88|270.08|269.93|269.98|269.83|233
1701333600000|2023-11-30 08:40:00|269.93|269.83|269.88|269.73|269.98|269.83|269.88|269.73|469
1701333900000|2023-11-30 08:45:00|269.93|269.78|269.88|269.73|269.98|269.83|269.88|269.68|261
1701334200000|2023-11-30 08:50:00|269.93|269.78|270.03|269.83|270.03|269.88|269.93|269.78|517
1701334500000|2023-11-30 08:55:00|269.98|269.88|270.18|270.03|270.18|270.03|269.98|269.83|1178
1701334800000|2023-11-30 09:00:00|270.13|269.98|270.03|269.88|270.13|269.98|269.93|269.78|1807
1701335100000|2023-11-30 09:05:00|269.93|269.83|269.93|269.78|270.18|270.03|269.88|269.73|995
1701335400000|2023-11-30 09:10:00|269.88|269.73|269.93|269.78|270.03|269.88|269.88|269.73|216
1701335700000|2023-11-30 09:15:00|269.98|269.83|270.13|269.93|270.28|270.13|269.98|269.83|248
1701336000000|2023-11-30 09:20:00|270.53||270.53||270.53||270.53||0
1701336300000|2023-11-30 09:25:00|||||||||4
1701336600000|2023-11-30 09:30:00|270.43|269.83|270.43|269.83|270.43|269.83|270.43|269.83|0
1701336900000|2023-11-30 09:35:00|270.53|269.93|270.43|269.83|270.53|269.93|270.43|269.83|0
1701337800000|2023-11-30 09:50:00|270.23|270.03|270.18|270.03|270.33|270.18|270.18|270.03|20
1701338100000|2023-11-30 09:55:00|270.23|270.08|270.28|270.08|270.28|270.08|270.23|270.08|0
1701338400000|2023-11-30 10:00:00|270.33|270.13|270.23|270.08|270.38|270.23|270.23|270.08|13
1701338700000|2023-11-30 10:05:00|270.28|270.13|270.33|270.13|270.33|270.18|270.23|270.13|8
1701339000000|2023-11-30 10:10:00|270.38|270.18|270.33|270.18|270.48|270.33|270.33|270.13|41
1701339300000|2023-11-30 10:15:00|270.28|270.13|270.28|270.13|270.28|270.13|270.18|270.03|28
1701339600000|2023-11-30 10:20:00|270.23|270.08|270.08|269.93|270.28|270.08|270.08|269.93|31
1701339900000|2023-11-30 10:25:00|270.13|269.98|270.18|270.03|270.18|270.03|270.08|269.93|36
1701340200000|2023-11-30 10:30:00|270.23|270.08|270.38|270.18|270.43|270.23|270.23|270.08|43
1701340500000|2023-11-30 10:35:00|270.33|270.23|270.33|270.13|270.43|270.28|270.33|270.13|24
1701340800000|2023-11-30 10:40:00|270.28|270.18|270.43|270.28|270.48|270.28|270.28|270.18|39
1701341100000|2023-11-30 10:45:00|270.48|270.33|270.53|270.38|270.58|270.43|270.48|270.33|56
1701341400000|2023-11-30 10:50:00|270.58|270.43|270.53|270.38|270.58|270.43|270.53|270.38|18
1701341700000|2023-11-30 10:55:00|270.58|270.43|270.43|270.28|270.58|270.43|270.43|270.28|56
1701342000000|2023-11-30 11:00:00|270.48|270.33|270.48|270.33|270.53|270.33|270.43|270.28|41
1701342300000|2023-11-30 11:05:00||270.28||270.33||270.33||270.28|9
1701342600000|2023-11-30 11:10:00|270.43|270.28|270.48|270.33|270.48|270.33|270.43|270.28|14
1701342900000|2023-11-30 11:15:00|270.43|270.28|270.33|270.18|270.43|270.28|270.28|270.08|21
1701343200000|2023-11-30 11:20:00|||||||||1
1701343500000|2023-11-30 11:25:00|270.38|270.23|270.38|270.23|270.43|270.28|270.38|270.18|15
1701343800000|2023-11-30 11:30:00|270.33|270.18|270.33|270.18|270.33|270.18|270.28|270.13|27
1701344100000|2023-11-30 11:35:00|270.28|270.13|270.38|270.23|270.38|270.23|270.28|270.13|27
1701344400000|2023-11-30 11:40:00|270.43|270.28|270.38|270.23|270.43|270.28|270.38|270.23|10
1701344700000|2023-11-30 11:45:00|270.33|270.18|270.38|270.18|270.38|270.18|270.33|270.18|16
1701345000000|2023-11-30 11:50:00|270.33|270.23|270.48|270.33|270.48|270.33|270.33|270.18|18
1701345300000|2023-11-30 11:55:00|270.53|270.28|270.38|270.23|270.53|270.28|270.33|270.18|13
1701345600000|2023-11-30 12:00:00|270.43|270.28|270.58|270.38|270.58|270.38|270.43|270.28|28
1701345900000|2023-11-30 12:05:00|270.53|270.33|270.58|270.43|270.58|270.43|270.48|270.33|5
1701346200000|2023-11-30 12:10:00|270.53|270.38|270.53|270.38|270.58|270.43|270.53|270.38|21
1701346500000|2023-11-30 12:15:00|270.58|270.43|270.58|270.43|270.63|270.43|270.58|270.38|4
1701346800000|2023-11-30 12:20:00|270.53|270.38|270.63|270.48|270.63|270.48|270.53|270.38|19
1701347100000|2023-11-30 12:25:00|270.58|270.43|270.68|270.53|270.68|270.53|270.58|270.43|23
1701347400000|2023-11-30 12:30:00|270.73|270.58|270.73|270.58|270.73|270.58|270.68|270.58|9
1701347700000|2023-11-30 12:35:00|270.68|270.53|270.73|270.58|270.73|270.58|270.68|270.53|26
1701348000000|2023-11-30 12:40:00|270.78|270.63|270.78|270.63|270.78|270.63|270.78|270.63|8
1701348300000|2023-11-30 12:45:00|270.83|270.68|270.83|270.68|270.83|270.68|270.78|270.68|21
1701348600000|2023-11-30 12:50:00|270.88|270.73|270.88|270.73|270.88|270.73|270.83|270.68|28
1701348900000|2023-11-30 12:55:00|270.83|270.68|270.93|270.73|270.93|270.78|270.83|270.68|25
1701349200000|2023-11-30 13:00:00|270.88|270.78|270.83|270.68|270.88|270.78|270.78|270.63|54
1701349500000|2023-11-30 13:05:00|270.88|270.73|270.98|270.83|271.03|270.83|270.88|270.73|45
1701349800000|2023-11-30 13:10:00|271.03|270.88|271.08|270.93|271.08|270.93|271.03|270.88|49
1701350100000|2023-11-30 13:15:00|271.13|270.98|271.23|271.08|271.23|271.08|271.13|270.93|45
1701350400000|2023-11-30 13:20:00|271.18|271.03|271.23|271.08|271.23|271.08|271.13|270.98|41
1701350700000|2023-11-30 13:25:00|271.28|271.13|271.33|271.13|271.33|271.13|271.23|271.08|36
1701351000000|2023-11-30 13:30:00|271.38|271.18|271.33|271.18|271.53|271.33|271.23|271.08|170
1701351300000|2023-11-30 13:35:00|271.38|271.13|271.48|271.28|271.48|271.28|271.28|271.13|69
1701351600000|2023-11-30 13:40:00|271.43|271.23|271.38|271.23|271.48|271.28|271.33|271.18|24
1701351900000|2023-11-30 13:45:00|271.43|271.28|271.53|271.38|271.58|271.43|271.43|271.28|68
1701352200000|2023-11-30 13:50:00|271.48|271.33|271.33|271.18|271.48|271.38|271.33|271.18|76
1701352500000|2023-11-30 13:55:00|271.28|271.08|271.18|271.03|271.33|271.18|271.08|270.93|92
1701352800000|2023-11-30 14:00:00|271.13|270.98|270.83|270.68|271.13|270.98|270.83|270.63|112
1701353100000|2023-11-30 14:05:00|270.78|270.63|270.93|270.78|270.93|270.78|270.78|270.63|29
1701353400000|2023-11-30 14:10:00|270.98|270.73|271.03|270.88|271.13|270.98|270.98|270.73|28
1701353700000|2023-11-30 14:15:00|270.98|270.83|270.98|270.78|271.08|270.88|270.88|270.73|19
1701354000000|2023-11-30 14:20:00|271.03|270.83|271.08|270.93|271.13|270.98|270.98|270.83|12
1701354300000|2023-11-30 14:25:00|271.03|270.88|271.03|270.88|271.08|270.93|270.83|270.68|24
1701354600000|2023-11-30 14:30:00|270.98|270.83|270.58|270.38|270.98|270.83|270.48|270.33|52
1701354900000|2023-11-30 14:35:00|270.53|270.43|270.08|269.93|270.63|270.48|270.08|269.93|199
1701355200000|2023-11-30 14:40:00|270.13|269.98|270.08|269.93|270.33|270.08|269.98|269.78|71
1701355500000|2023-11-30 14:45:00|270.13|270.03|270.03|269.83|270.28|270.03|269.83|269.63|108
1701355800000|2023-11-30 14:50:00|270.13|269.88|270.53|270.38|270.58|270.43|270.03|269.83|220
1701356100000|2023-11-30 14:55:00|270.58|270.43|270.78|270.58|270.78|270.58|270.53|270.33|115
1701356400000|2023-11-30 15:00:00|270.73|270.53|270.48|270.33|270.73|270.58|270.33|270.13|120
1701356700000|2023-11-30 15:05:00|270.53|270.38|270.53|270.38|270.68|270.53|270.48|270.28|82
1701357000000|2023-11-30 15:10:00|270.58|270.48|271.03|270.88|271.08|270.93|270.58|270.38|186
1701357300000|2023-11-30 15:15:00|270.98|270.83|270.93|270.78|271.18|270.98|270.93|270.78|72
1701357600000|2023-11-30 15:20:00|270.88|270.73|271.13|270.98|271.23|271.08|270.88|270.73|43
1701357900000|2023-11-30 15:25:00|271.18|271.03|271.13|270.93|271.18|271.03|271.08|270.93|79
1701358200000|2023-11-30 15:30:00|271.18|270.98|271.28|271.08|271.28|271.08|271.08|270.93|25
1701358500000|2023-11-30 15:35:00|271.23|271.13|270.98|270.83|271.33|271.13|270.88|270.73|69
1701358800000|2023-11-30 15:40:00|271.03|270.88|270.83|270.68|271.03|270.88|270.83|270.63|138
1701359100000|2023-11-30 15:45:00|270.93|270.73|270.68|270.53|270.98|270.78|270.58|270.43|151
1701359400000|2023-11-30 15:50:00|270.63|270.48|270.68|270.53|270.83|270.68|270.58|270.43|200
1701359700000|2023-11-30 15:55:00|270.73|270.48|270.88|270.73|270.93|270.73|270.73|270.48|162
1701360000000|2023-11-30 16:00:00|270.83|270.68|270.78|270.58|270.93|270.78|270.78|270.58|78
1701360300000|2023-11-30 16:05:00|270.83|270.63|270.78|270.63|270.98|270.78|270.78|270.63|74
1701360600000|2023-11-30 16:10:00|270.83|270.58|270.93|270.73|270.93|270.78|270.78|270.58|74
1701360900000|2023-11-30 16:15:00|270.88|270.78|270.63|270.48|270.93|270.78|270.58|270.43|81
1701361200000|2023-11-30 16:20:00|270.58|270.43|270.38|270.23|270.58|270.48|270.38|270.18|88
1701361500000|2023-11-30 16:25:00|270.43|270.28|270.43|270.28|270.63|270.43|270.43|270.28|168
1701361800000|2023-11-30 16:30:00|270.48|270.23|270.58|270.43|270.63|270.43|270.33|270.18|57
1701362100000|2023-11-30 16:35:00|270.53|270.38|270.53|270.38|270.63|270.43|270.48|270.28|27
1701362400000|2023-11-30 16:40:00|270.58|270.43|270.68|270.53|270.73|270.58|270.53|270.38|21
1701362700000|2023-11-30 16:45:00|270.73|270.48|270.78|270.58|270.78|270.63|270.58|270.43|40
1701363000000|2023-11-30 16:50:00|270.83|270.63|270.68|270.53|270.88|270.68|270.68|270.53|31
1701363300000|2023-11-30 16:55:00|270.73|270.58|270.63|270.43|270.78|270.58|270.58|270.43|17
1701363600000|2023-11-30 17:00:00|270.58|270.38|270.58|270.43|270.68|270.48|270.43|270.28|47
1701363900000|2023-11-30 17:05:00|270.63|270.48|270.73|270.58|270.73|270.58|270.63|270.48|10
1701364200000|2023-11-30 17:10:00|270.68|270.53|270.73|270.58|270.73|270.58|270.63|270.48|21
1701364500000|2023-11-30 17:15:00|270.68|270.53|270.53|270.38|270.73|270.53|270.53|270.38|20
1701364800000|2023-11-30 17:20:00|270.48|270.33|270.48|270.33|270.58|270.38|270.48|270.28|13
1701365100000|2023-11-30 17:25:00|270.53|270.38|270.58|270.43|270.63|270.48|270.53|270.38|10
1701365400000|2023-11-30 17:30:00|270.63|270.48|270.63|270.48|270.73|270.53|270.58|270.43|33
1701365700000|2023-11-30 17:35:00|270.58|270.43|270.63|270.48|270.68|270.53|270.58|270.43|24
1701366000000|2023-11-30 17:40:00|270.68|270.53|270.78|270.58|270.78|270.58|270.63|270.48|21
1701366300000|2023-11-30 17:45:00|270.73|270.53|270.68|270.53|270.78|270.58|270.68|270.53|12
1701366600000|2023-11-30 17:50:00|270.73|270.58|270.73|270.58|270.78|270.63|270.68|270.53|32
1701366900000|2023-11-30 17:55:00|270.68|270.53|270.73|270.58|270.78|270.63|270.68|270.53|27
1701367200000|2023-11-30 18:00:00|270.68|270.53|270.73|270.53|270.78|270.63|270.68|270.48|30
1701367500000|2023-11-30 18:05:00|270.68|270.58|270.68|270.48|270.73|270.58|270.63|270.48|15
1701367800000|2023-11-30 18:10:00|270.63|270.53|270.63|270.48|270.73|270.53|270.58|270.43|52
1701368100000|2023-11-30 18:15:00|270.68|270.53|270.73|270.53|270.73|270.58|270.68|270.48|15
1701368400000|2023-11-30 18:20:00|270.68|270.48|270.73|270.53|270.73|270.58|270.63|270.48|17
1701368700000|2023-11-30 18:25:00|270.68|270.58|270.68|270.53|270.78|270.58|270.68|270.53|12
1701369000000|2023-11-30 18:30:00|270.63|270.48|270.73|270.53|270.73|270.53|270.58|270.43|11
1701369300000|2023-11-30 18:35:00|270.78|270.58|270.78|270.63|270.83|270.63|270.73|270.53|3
1701369600000|2023-11-30 18:40:00|270.83|270.58|270.73|270.58|270.83|270.58|270.73|270.58|12
1701369900000|2023-11-30 18:45:00|270.78|270.63|270.73|270.53|270.78|270.63|270.68|270.53|15
1701370200000|2023-11-30 18:50:00|270.68|270.58|270.73|270.58|270.73|270.58|270.68|270.53|15
1701370500000|2023-11-30 18:55:00|270.78|270.63|270.83|270.68|270.83|270.68|270.73|270.58|16
1701370800000|2023-11-30 19:00:00|270.78|270.63|270.78|270.63|270.83|270.68|270.73|270.58|17
1701371100000|2023-11-30 19:05:00|270.83|270.68|270.83|270.63|270.88|270.68|270.78|270.63|9
1701371400000|2023-11-30 19:10:00|270.88|270.68|270.88|270.73|270.88|270.73|270.88|270.63|2
1701371700000|2023-11-30 19:15:00|270.93|270.78|270.93|270.73|270.98|270.83|270.88|270.73|32
1701372000000|2023-11-30 19:20:00|270.88|270.78|270.98|270.83|270.98|270.83|270.88|270.73|8
1701372300000|2023-11-30 19:25:00|270.93|270.78|270.88|270.73|270.98|270.78|270.88|270.73|20
1701372600000|2023-11-30 19:30:00|270.93|270.78|270.93|270.78|270.98|270.83|270.88|270.73|7
1701372900000|2023-11-30 19:35:00|270.98|270.83|270.98|270.83|270.98|270.83|270.93|270.78|3
1701373200000|2023-11-30 19:40:00|271.03|270.78|270.98|270.83|271.03|270.83|270.93|270.78|11
1701373500000|2023-11-30 19:45:00|270.93|270.78|271.03|270.83|271.03|270.83|270.93|270.78|4
1701373800000|2023-11-30 19:50:00|271.08|270.88|271.08|270.88|271.08|270.93|271.03|270.88|4
1701374100000|2023-11-30 19:55:00|271.03|270.93|271.03|270.88|271.08|270.93|271.03|270.88|6
1701374400000|2023-11-30 20:00:00|270.98|270.83|271.03|270.83|271.08|270.88|270.98|270.83|9
1701374700000|2023-11-30 20:05:00|270.98|270.78|270.88|270.73|270.98|270.78|270.88|270.73|7
1701375000000|2023-11-30 20:10:00|270.93|270.78|270.93|270.73|270.93|270.78|270.88|270.73|3
1701375300000|2023-11-30 20:15:00|270.88|270.68|270.83|270.68|270.93|270.68|270.83|270.68|5
1701375600000|2023-11-30 20:20:00|270.78|270.63|270.73|270.53|270.78|270.63|270.68|270.48|24
1701375900000|2023-11-30 20:25:00|270.68|270.58|270.73|270.53|270.78|270.58|270.63|270.48|22
1701376200000|2023-11-30 20:30:00|270.68|270.58|270.73|270.58|270.78|270.58|270.63|270.48|10
1701376500000|2023-11-30 20:35:00|270.78|270.63|270.78|270.58|270.78|270.63|270.73|270.58|7
1701376800000|2023-11-30 20:40:00|270.73|270.63|270.88|270.68|270.93|270.73|270.68|270.48|24
1701377100000|2023-11-30 20:45:00|270.83|270.63|270.73|270.43|270.88|270.63|270.58|270.33|13
1701377400000|2023-11-30 20:50:00|270.78|270.48|270.93|270.68|271.03|270.73|270.63|270.28|30
1701377700000|2023-11-30 20:55:00|270.98|270.73|270.73|270.53|271.13|270.83|270.68|270.48|93
1701378000000|2023-11-30 21:00:00|270.78|270.58|270.73|270.53|271.08|270.63|270.68|270.48|21
1701378300000|2023-11-30 21:05:00|270.68||270.68||270.73||270.68||0
1701378600000|2023-11-30 21:10:00|270.73|270.58|270.93|270.33|270.93|270.58|270.58|270.23|37
1701378900000|2023-11-30 21:15:00|270.83|270.23|270.93|270.33|270.93|270.33|270.83|270.23|0
1701379200000|2023-11-30 21:20:00|270.83|270.23|270.93|270.33|270.93|270.33|270.83|270.23|0
1701379500000|2023-11-30 21:25:00|270.83|270.23|270.93|270.33|270.93|270.33|270.83|270.23|0
1701380100000|2023-11-30 21:35:00|270.83|270.23|270.83|270.23|270.83|270.23|270.83|270.23|0
1701381600000|2023-11-30 22:00:00|270.73|270.13|270.83|270.23|270.83|270.23|270.73|270.13|0
1701383700000|2023-11-30 22:35:00|270.73|270.13|270.73|270.13|270.83|270.23|270.73|270.13|0
1701384000000|2023-11-30 22:40:00|270.83|270.23|270.73|270.13|270.83|270.23|270.73|270.13|0
1701385800000|2023-11-30 23:10:00|270.83|270.23|270.73|270.13|270.83|270.23|270.73|270.13|0
1701386700000|2023-11-30 23:25:00|270.83|270.23|270.83|270.23|270.83|270.23|270.73|270.13|0
1701387000000|2023-11-30 23:30:00|270.73|270.13|270.73|270.13|270.83|270.23|270.73|270.13|0
1701387300000|2023-11-30 23:35:00|270.83|270.23|270.83|270.23|270.83|270.23|270.83|270.23|0
1701387600000|2023-11-30 23:40:00|270.73|270.13|270.83|270.23|270.83|270.23|270.73|270.13|0
1701387900000|2023-11-30 23:45:00|270.73|270.13|270.73|270.13|270.83|270.23|270.73|270.13|0
1701388200000|2023-11-30 23:50:00|270.83|270.23|270.73|270.13|270.83|270.23|270.73|270.13|0
1701389400000|2023-12-01 00:10:00|270.83|270.23|270.83|270.23|270.83|270.23|270.73|270.13|0
1701390600000|2023-12-01 00:30:00|271.08|270.73|270.13|269.98|271.08|270.73|270.13|269.98|448
1701390900000|2023-12-01 00:35:00|270.18|270.03|270.43|270.28|270.43|270.28|270.13|269.93|197
1701391200000|2023-12-01 00:40:00|270.38|270.23|270.18|270.03|270.43|270.23|270.13|269.98|121
1701391500000|2023-12-01 00:45:00|270.13|269.98|270.48|270.33|270.48|270.33|270.08|269.88|183
1701391800000|2023-12-01 00:50:00|270.58|270.28|269.68|269.53|270.68|270.48|269.53|269.38|1029
1701392100000|2023-12-01 00:55:00|269.63|269.48|269.28|269.13|269.78|269.58|269.13|268.98|719
1701392400000|2023-12-01 01:00:00|269.18|268.98|269.48|269.28|269.98|269.83|269.18|268.98|1349
1701392700000|2023-12-01 01:05:00|269.53|269.33|269.98|269.83|269.98|269.83|269.33|269.18|667
1701393000000|2023-12-01 01:10:00|269.93|269.78|270.18|270.03|270.18|270.03|269.83|269.68|389
1701393300000|2023-12-01 01:15:00|270.23|270.08|270.18|270.03|270.28|270.08|269.93|269.78|339
1701393600000|2023-12-01 01:20:00|270.13|269.98|269.93|269.78|270.13|269.98|269.93|269.78|323
1701393900000|2023-12-01 01:25:00|269.98|269.83|270.2|270.05|270.35|270.2|269.93|269.78|279
1701394200000|2023-12-01 01:30:00|270.3|270.15|270.6|270.4|270.6|270.4|270.1|269.95|487
1701394500000|2023-12-01 01:35:00|270.55|270.35|270.85|270.65|270.95|270.8|270.5|270.35|384
1701394800000|2023-12-01 01:40:00|270.8|270.7|270.95|270.8|271|270.85|270.7|270.55|233
1701395100000|2023-12-01 01:45:00|271|270.85|271.2|271.05|271.25|271.1|271|270.85|282
1701395400000|2023-12-01 01:50:00|271.25|271.1|271.25|271.1|271.4|271.25|271.1|270.95|244
1701395700000|2023-12-01 01:55:00|271.2|271.05|271.25|271.05|271.4|271.25|271.2|271.05|256
1701396000000|2023-12-01 02:00:00|271.2|271|271.15|270.95|271.2|271.05|270.95|270.8|237
1701396300000|2023-12-01 02:05:00|271.1|271|271.05|270.9|271.15|271|271|270.85|143
1701396600000|2023-12-01 02:10:00|271|270.85|271.1|270.95|271.1|270.95|270.95|270.8|99
1701396900000|2023-12-01 02:15:00|271.15|271|271.25|271.1|271.3|271.15|271.1|270.95|241
1701397200000|2023-12-01 02:20:00|271.3|271.15|271.2|271|271.4|271.2|271.05|270.9|180
1701397500000|2023-12-01 02:25:00|271.15|270.95|271.2|271.05|271.2|271.05|270.95|270.8|100
1701397800000|2023-12-01 02:30:00|271.25|271.1|271.45|271.3|271.6|271.45|271.15|270.95|243
1701398100000|2023-12-01 02:35:00|271.4|271.25|271.7|271.5|271.75|271.6|271.4|271.25|265
1701398400000|2023-12-01 02:40:00|271.65|271.55|271.8|271.65|271.8|271.65|271.6|271.45|138
1701398700000|2023-12-01 02:45:00|271.75|271.6|271.8|271.65|271.85|271.7|271.65|271.45|148
1701399000000|2023-12-01 02:50:00|271.75|271.6|271.75|271.6|271.9|271.75|271.75|271.55|141
1701399300000|2023-12-01 02:55:00|271.8|271.65|271.7|271.55|271.85|271.7|271.65|271.5|120
1701399600000|2023-12-01 03:00:00|271.65|271.5|271.7|271.55|271.75|271.6|271.6|271.45|146
1701399900000|2023-12-01 03:05:00|271.75|271.6|271.85|271.7|271.85|271.7|271.7|271.55|172
1701400200000|2023-12-01 03:10:00|271.9|271.65|272.05|271.9|272.05|271.9|271.9|271.65|196
1701400500000|2023-12-01 03:15:00|272|271.85|271.9|271.75|272|271.85|271.9|271.75|156
1701400800000|2023-12-01 03:20:00|271.85|271.7|271.8|271.65|271.85|271.7|271.75|271.6|160
1701401100000|2023-12-01 03:25:00|271.85|271.7|271.5|271.35|271.85|271.7|271.5|271.35|203
1701401400000|2023-12-01 03:30:00|271.45|271.3|271.2|271.05|271.45|271.3|271.2|271.05|121
1701401700000|2023-12-01 03:35:00|271.15|271|271.1|270.95|271.2|271.05|271.1|270.95|137
1701402000000|2023-12-01 03:40:00|271.15|271|271.05|270.9|271.2|271.05|270.95|270.8|133
1701402300000|2023-12-01 03:45:00|271.1|270.95|271|270.85|271.1|270.95|271|270.85|93
1701402600000|2023-12-01 03:50:00|270.95|270.8|270.95|270.8|271.05|270.9|270.95|270.8|146
1701402900000|2023-12-01 03:55:00|271|270.85|270.95|270.8|271|270.85|270.95|270.8|106
1701403200000|2023-12-01 04:00:00|270.9|270.75|270.85|270.7|270.9|270.75|270.75|270.6|148
1701403500000|2023-12-01 04:05:00|270.9|270.75|271.1|270.95|271.1|270.95|270.9|270.75|99
1701403800000|2023-12-01 04:10:00|271.05|270.9|271.1|270.95|271.1|270.95|271.05|270.9|128
1701404100000|2023-12-01 04:15:00|271.15|271|271.1|270.95|271.15|271|271.05|270.9|99
1701404400000|2023-12-01 04:20:00|271.05|270.9|271.15|271|271.2|271.05|271.05|270.9|105
1701404700000|2023-12-01 04:25:00|271.2|271.05|271.2|271|271.2|271.05|271.15|271|57
1701405000000|2023-12-01 04:30:00|271.25|271.05|271.15|271|271.25|271.1|271.15|271|64
1701405300000|2023-12-01 04:35:00|271.2|271.05|271.15|271|271.2|271.05|271.15|271|67
1701405600000|2023-12-01 04:40:00|271.1|270.95|271.15|271|271.15|271|271.1|270.95|108
1701405900000|2023-12-01 04:45:00|271.2|271.05|271.2|271.05|271.2|271.05|271.2|271.05|73
1701406200000|2023-12-01 04:50:00|271.25|271.1|271.05|270.9|271.25|271.1|271.05|270.9|169
1701406500000|2023-12-01 04:55:00|271.1|270.95|271.05|270.9|271.1|270.95|271.05|270.9|62
1701406800000|2023-12-01 05:00:00|271.15|271|271.05|270.9|271.15|271|271|270.85|190
1701407100000|2023-12-01 05:05:00|271|270.85|271.05|270.9|271.05|270.9|270.9|270.75|178
1701407400000|2023-12-01 05:10:00|271.1|270.95|271.1|270.95|271.2|271|271.05|270.9|189
1701407700000|2023-12-01 05:15:00|271.15|271|271.25|271.1|271.25|271.1|271.1|270.95|122
1701408000000|2023-12-01 05:20:00|271.2|271.05|271.15|271|271.2|271.05|271.1|270.95|132
1701408300000|2023-12-01 05:25:00|271.2|271.05|271.15|271|271.2|271.05|271.1|270.95|84
1701408600000|2023-12-01 05:30:00|271.1|270.95|271.05|270.85|271.1|270.95|270.8|270.6|169
1701408900000|2023-12-01 05:35:00|271|270.8|270.9|270.75|271.05|270.9|270.9|270.7|144
1701409200000|2023-12-01 05:40:00|270.85|270.7|270.75|270.6|270.9|270.75|270.75|270.6|141
1701409500000|2023-12-01 05:45:00|270.8|270.65|270.95|270.8|271|270.8|270.75|270.6|151
1701409800000|2023-12-01 05:50:00|271|270.85|270.95|270.8|271.1|270.95|270.95|270.8|101
1701410100000|2023-12-01 05:55:00|270.9|270.75|270.95|270.8|271|270.8|270.9|270.7|80
1701410400000|2023-12-01 06:00:00|270.9|270.75|270.75|270.6|270.9|270.75|270.75|270.6|112
1701410700000|2023-12-01 06:05:00|270.8|270.65|270.75|270.55|270.8|270.65|270.55|270.4|203
1701411000000|2023-12-01 06:10:00|270.7|270.5|270.7|270.55|270.75|270.55|270.6|270.45|159
1701411300000|2023-12-01 06:15:00|270.75|270.6|270.8|270.65|270.85|270.65|270.65|270.5|177
1701411600000|2023-12-01 06:20:00|270.75|270.6|270.75|270.6|270.75|270.6|270.65|270.5|110
1701411900000|2023-12-01 06:25:00|270.8|270.55|270.65|270.5|270.8|270.65|270.65|270.5|64
1701412200000|2023-12-01 06:30:00|270.6|270.45|270.65|270.5|270.65|270.5|270.6|270.4|96
1701412500000|2023-12-01 06:35:00|270.7|270.55|270.8|270.65|270.85|270.7|270.7|270.55|203
1701412800000|2023-12-01 06:40:00|270.85|270.7|270.85|270.7|270.85|270.7|270.85|270.7|80
1701413100000|2023-12-01 06:45:00|270.9|270.65|270.85|270.7|270.9|270.7|270.8|270.65|157
1701413400000|2023-12-01 06:50:00|270.8|270.65|270.8|270.65|270.85|270.7|270.8|270.65|149
1701413700000|2023-12-01 06:55:00|270.85|270.7|270.8|270.65|270.85|270.7|270.75|270.6|162
1701414000000|2023-12-01 07:00:00|270.75|270.6|270.7|270.55|270.75|270.6|270.65|270.5|207
1701414300000|2023-12-01 07:05:00|270.65|270.5|270.85|270.65|270.85|270.65|270.65|270.5|159
1701414600000|2023-12-01 07:10:00|270.8|270.6|270.8|270.65|270.8|270.65|270.75|270.6|160
1701414900000|2023-12-01 07:15:00|270.75|270.6|270.8|270.65|270.8|270.65|270.7|270.55|128
1701415200000|2023-12-01 07:20:00|270.85|270.7|270.8|270.65|270.85|270.7|270.8|270.65|100
1701415500000|2023-12-01 07:25:00|270.85|270.7|270.8|270.65|270.9|270.75|270.75|270.6|256
1701415800000|2023-12-01 07:30:00|270.75|270.6|270.65|270.5|270.8|270.65|270.65|270.5|183
1701416100000|2023-12-01 07:35:00|270.7|270.55|270.7|270.55|270.75|270.6|270.65|270.45|279
1701416400000|2023-12-01 07:40:00|270.75|270.6|270.7|270.55|270.75|270.6|270.7|270.55|153
1701416700000|2023-12-01 07:45:00|270.75|270.6|270.7|270.55|270.75|270.6|270.65|270.5|167
1701417000000|2023-12-01 07:50:00|270.65|270.5|270.65|270.5|270.65|270.55|270.65|270.5|137
1701417300000|2023-12-01 07:55:00|270.7|270.55|270.7|270.55|270.75|270.55|270.7|270.55|182
1701417600000|2023-12-01 08:00:00|270.75|270.6|270.9|270.75|270.95|270.8|270.75|270.6|307
1701417900000|2023-12-01 08:05:00|270.95|270.7|271|270.85|271.05|270.9|270.85|270.7|188
1701418200000|2023-12-01 08:10:00|271.05|270.8|271.15|271|271.15|271|271|270.8|192
1701418500000|2023-12-01 08:15:00|271.1|270.95|271.45|271.25|271.45|271.3|271.1|270.95|454
1701418800000|2023-12-01 08:20:00|271.4|271.2|271.25|271.1|271.4|271.25|271.2|271.05|199
1701419100000|2023-12-01 08:25:00|271.2|271.05|271.25|271.1|271.3|271.1|271.15|271|97
1701419400000|2023-12-01 08:30:00|271.2|271.05|271.35|271.2|271.45|271.25|271.2|271.05|197
1701419700000|2023-12-01 08:35:00|271.4|271.25|271.5|271.35|271.55|271.35|271.35|271.2|492
1701420000000|2023-12-01 08:40:00|271.45|271.3|271.35|271.2|271.5|271.35|271.3|271.15|293
1701420300000|2023-12-01 08:45:00|271.4|271.25|271.4|271.25|271.45|271.3|271.35|271.2|241
1701420600000|2023-12-01 08:50:00|271.35|271.2|271.4|271.25|271.45|271.3|271.25|271.1|509
1701420900000|2023-12-01 08:55:00|271.35|271.2|271.25|271.1|271.4|271.25|271.25|271.1|428
1701421200000|2023-12-01 09:00:00|271.3|271.15|271.25|271.1|271.35|271.2|271.15|271|576
1701421500000|2023-12-01 09:05:00|271.2|271.05|271.35|271.2|271.35|271.2|271.15|271|254
1701421800000|2023-12-01 09:10:00|271.4|271.15|271.3|271.15|271.4|271.2|271.3|271.15|40
1701422100000|2023-12-01 09:15:00|271.35|271.1|271.5|271.2|271.5|271.25|271.3|271.05|71
1701422400000|2023-12-01 09:20:00|271.7|271.25|271.7|271.1|271.7|271.25|271.7|271.1|0
1701422700000|2023-12-01 09:25:00|271.6|271|271.7|271.1|271.7|271.1|271.6|271|3
1701424200000|2023-12-01 09:50:00|271.35|271.05|271.4|271.25|271.55|271.4|271.15|270.9|311
1701424500000|2023-12-01 09:55:00|271.35|271.2|271.35|271.2|271.35|271.25|271.35|271.2|17
1701424800000|2023-12-01 10:00:00|271.3|271.15|271.3|271.15|271.35|271.2|271.3|271.15|11
1701425100000|2023-12-01 10:05:00|271.35|271.2|271.35|271.2|271.35|271.2|271.3|271.15|8
1701425400000|2023-12-01 10:10:00|271.4|271.15|271.4|271.25|271.45|271.3|271.3|271.15|70
1701425700000|2023-12-01 10:15:00|271.45|271.3|271.4|271.25|271.45|271.3|271.4|271.25|38
1701426000000|2023-12-01 10:20:00|||||||||3
1701426300000|2023-12-01 10:25:00|271.45|271.3|271.45|271.25|271.45|271.3|271.4|271.25|14
1701426600000|2023-12-01 10:30:00|271.4|271.2|271.25|271.1|271.45|271.2|271.25|271.1|22
1701426900000|2023-12-01 10:35:00|271.3|271.15|271.3|271.15|271.3|271.15|271.25|271.1|3
1701427200000|2023-12-01 10:40:00|271.25|271.1|271.2|271.05|271.25|271.1|271.2|271.05|15
1701427500000|2023-12-01 10:45:00|271.25|271.1|271.25|271.1|271.3|271.1|271.2|271.05|6
1701427800000|2023-12-01 10:50:00|271.2|271.05|271.25|271.1|271.3|271.1|271.2|271.05|3
1701428100000|2023-12-01 10:55:00|271.2|271.05|271.25|271.1|271.25|271.1|271.2|271.05|4
1701428400000|2023-12-01 11:00:00|271.2|271.05|271.2|271.05|271.25|271.1|271.2|271.05|18
1701428700000|2023-12-01 11:05:00|271.25|271|271.2|271|271.25|271.05|271.15|271|10
1701429000000|2023-12-01 11:10:00|271.15|271.05|271.2|271.05|271.2|271.05|271.15|271.05|2
1701429300000|2023-12-01 11:15:00|271.25|271.1|271.25|271.05|271.25|271.1|271.25|271.05|0
1701429600000|2023-12-01 11:20:00|271.3|271.1|271.3|271.1|271.3|271.15|271.25|271.1|2
1701429900000|2023-12-01 11:25:00|271.25|271.15|271.25|271.1|271.3|271.15|271.25|271.1|8
1701430200000|2023-12-01 11:30:00|271.3|271.15|271.3|271.15|271.3|271.15|271.25|271.1|26
1701430500000|2023-12-01 11:35:00|271.25|271.1|271.2|271.05|271.25|271.15|271.15|271|34
1701430800000|2023-12-01 11:40:00|271.25|271|271.15|271|271.25|271.05|271.1|270.95|40
1701431100000|2023-12-01 11:45:00|271.2|271.05|271.2|271|271.2|271.05|271.15|271|17
1701431400000|2023-12-01 11:50:00|271.25|271.05|271.3|271.1|271.3|271.1|271.25|271|4
1701431700000|2023-12-01 11:55:00|271.25|271.15|271.3|271.1|271.3|271.15|271.25|271.05|8
1701432000000|2023-12-01 12:00:00|271.25||271.25||271.3||271.25||0
1701432300000|2023-12-01 12:05:00|271.3|271.15|271.2|271.05|271.3|271.15|271.2|271.05|3
1701432600000|2023-12-01 12:10:00|271.25|271|271.2|271|271.25|271.05|271.15|271|4
1701432900000|2023-12-01 12:15:00|271.25|271.05|271.1|270.95|271.25|271.05|271.1|270.95|12
1701433200000|2023-12-01 12:20:00|271.05|270.9|271.05|270.85|271.1|270.95|271|270.85|8
1701433500000|2023-12-01 12:25:00|271.1|270.9|271.1|270.9|271.1|270.9|271.05|270.9|9
1701433800000|2023-12-01 12:30:00|271.15|270.95|271.1|270.9|271.15|271|271.1|270.9|2
1701434100000|2023-12-01 12:35:00|271.05|270.95|271.1|270.9|271.1|270.95|271.05|270.9|13
1701434400000|2023-12-01 12:40:00|271.05|270.85|271|270.8|271.1|270.9|270.95|270.8|5
1701434700000|2023-12-01 12:45:00|270.95|270.75|270.8|270.65|270.95|270.75|270.8|270.65|7
1701435000000|2023-12-01 12:50:00|270.75|270.6|270.75|270.55|270.8|270.65|270.75|270.55|15
1701435300000|2023-12-01 12:55:00|270.7|270.5|270.85|270.65|270.85|270.7|270.7|270.5|40
1701435600000|2023-12-01 13:00:00|270.8|270.7|270.95|270.75|270.95|270.8|270.8|270.7|52
1701435900000|2023-12-01 13:05:00|270.9|270.7|270.9|270.75|270.95|270.75|270.9|270.7|24
1701436200000|2023-12-01 13:10:00|270.95|270.7|270.9|270.7|270.95|270.75|270.85|270.7|9
1701436500000|2023-12-01 13:15:00|270.85|270.75|271|270.8|271|270.8|270.85|270.7|5
1701436800000|2023-12-01 13:20:00|270.95|270.75|271|270.8|271|270.8|270.95|270.75|2
1701437100000|2023-12-01 13:25:00|270.95|270.85|271|270.85|271|270.85|270.95|270.8|3
1701437400000|2023-12-01 13:30:00|271.05|270.9|270.95|270.75|271.05|270.9|270.95|270.75|23
1701437700000|2023-12-01 13:35:00|271|270.8|270.9|270.75|271|270.85|270.9|270.7|43
1701438000000|2023-12-01 13:40:00|270.95|270.8|270.9|270.75|270.95|270.8|270.85|270.7|62
1701438300000|2023-12-01 13:45:00|270.95|270.7|270.8|270.65|270.95|270.75|270.75|270.55|32
1701438600000|2023-12-01 13:50:00|270.75|270.6|270.7|270.55|270.8|270.65|270.7|270.5|8
1701438900000|2023-12-01 13:55:00|270.75|270.6|270.65|270.5|270.75|270.6|270.65|270.45|25
1701439200000|2023-12-01 14:00:00|270.7|270.55|270.55|270.35|270.75|270.55|270.55|270.35|23
1701439500000|2023-12-01 14:05:00|270.6|270.4|270.55|270.35|270.6|270.45|270.5|270.35|60
1701439800000|2023-12-01 14:10:00|270.5|270.3|270.5|270.3|270.55|270.35|270.4|270.25|34
1701440100000|2023-12-01 14:15:00|270.45|270.35|270.4|270.2|270.5|270.35|270.35|270.2|22
1701440400000|2023-12-01 14:20:00|270.35|270.15|270.4|270.2|270.4|270.25|270.35|270.15|9
1701440700000|2023-12-01 14:25:00|270.45|270.25|270.45|270.25|270.55|270.35|270.4|270.2|17
1701441000000|2023-12-01 14:30:00|270.4|270.3|270.2|270.05|270.4|270.3|270|269.8|176
1701441300000|2023-12-01 14:35:00|270.15|270|270.6|270.4|270.65|270.45|270.1|269.95|125
1701441600000|2023-12-01 14:40:00|270.55|270.45|270.85|270.65|270.85|270.7|270.55|270.4|73
1701441900000|2023-12-01 14:45:00|270.8|270.7|270.95|270.8|271.05|270.9|270.8|270.6|61
1701442200000|2023-12-01 14:50:00|270.9|270.75|271.1|270.95|271.1|270.95|270.75|270.6|56
1701442500000|2023-12-01 14:55:00|271.05|270.9|271.4|271.15|271.4|271.2|271.05|270.9|103
1701442800000|2023-12-01 15:00:00|271.5|271.2|271.75|271.55|271.8|271.6|271.45|271.2|315
1701443100000|2023-12-01 15:05:00|271.7|271.5|271.75|271.55|271.8|271.65|271.6|271.4|75
1701443400000|2023-12-01 15:10:00|271.7|271.5|271.55|271.4|271.8|271.65|271.55|271.35|24
1701443700000|2023-12-01 15:15:00|271.6|271.45|271.6|271.45|271.7|271.5|271.4|271.2|37
1701444000000|2023-12-01 15:20:00|271.65|271.5|271.65|271.5|271.7|271.5|271.55|271.4|17
1701444300000|2023-12-01 15:25:00|271.7|271.45|271.45|271.3|271.7|271.5|271.45|271.3|7
1701444600000|2023-12-01 15:30:00|271.4|271.25|271.65|271.45|271.65|271.45|271.35|271.2|32
1701444900000|2023-12-01 15:35:00|271.6|271.5|271.7|271.5|271.8|271.65|271.6|271.45|35
1701445200000|2023-12-01 15:40:00|271.65|271.55|271.7|271.55|271.75|271.6|271.6|271.4|30
1701445500000|2023-12-01 15:45:00|271.65|271.5|271.8|271.6|271.8|271.6|271.65|271.5|40
1701445800000|2023-12-01 15:50:00|271.75|271.65|271.8|271.65|271.85|271.7|271.7|271.55|21
1701446100000|2023-12-01 15:55:00|271.85|271.6|271.85|271.65|271.85|271.7|271.75|271.6|23
1701446400000|2023-12-01 16:00:00|271.8|271.6|271.9|271.7|271.9|271.75|271.5|271.35|58
1701446700000|2023-12-01 16:05:00|271.85|271.65|271.95|271.8|271.95|271.8|271.65|271.45|27
1701447000000|2023-12-01 16:10:00|271.9|271.75|272.25|272.1|272.25|272.1|271.9|271.75|61
1701447300000|2023-12-01 16:15:00|272.3|272.05|272.3|272.1|272.3|272.15|272.2|272.05|35
1701447600000|2023-12-01 16:20:00|272.25|272.15|272.3|272.1|272.3|272.15|272.15|272|16
1701447900000|2023-12-01 16:25:00|272.35|272.15|272.65|272.5|272.7|272.5|272.35|272.15|114
1701448200000|2023-12-01 16:30:00|272.7|272.45|272.8|272.65|272.8|272.65|272.5|272.35|131
1701448500000|2023-12-01 16:35:00|272.85|272.7|272.7|272.5|272.85|272.7|272.6|272.45|73
1701448800000|2023-12-01 16:40:00|272.65|272.55|272.95|272.75|272.95|272.75|272.65|272.5|24
1701449100000|2023-12-01 16:45:00|272.9|272.7|272.85|272.7|272.95|272.75|272.8|272.6|14
1701449400000|2023-12-01 16:50:00|272.9|272.65|273|272.85|273.1|272.95|272.85|272.65|18
1701449700000|2023-12-01 16:55:00|273.05|272.8|273|272.85|273.05|272.9|272.95|272.8|3
1701450000000|2023-12-01 17:00:00|272.95|272.8|272.95|272.8|273|272.85|272.9|272.75|3
1701450300000|2023-12-01 17:05:00|272.9|272.75|273|272.85|273.05|272.9|272.85|272.7|6
1701450600000|2023-12-01 17:10:00|272.95|272.8|273.1|272.9|273.1|272.95|272.95|272.8|5
1701450900000|2023-12-01 17:15:00|273.05|272.95|272.9|272.75|273.1|272.95|272.85|272.65|23
1701451200000|2023-12-01 17:20:00|272.85|272.7|272.95|272.8|272.95|272.8|272.8|272.65|17
1701451500000|2023-12-01 17:25:00|272.9|272.75|273.05|272.85|273.1|272.9|272.9|272.75|0
1701451800000|2023-12-01 17:30:00|273|272.8|273.2|273|273.25|273.05|273|272.8|34
1701452100000|2023-12-01 17:35:00|273.15|272.95|273.2|273.05|273.25|273.1|273.15|272.95|9
1701452400000|2023-12-01 17:40:00|273.15|273|273.3|273.15|273.35|273.15|273.15|273|10
1701452700000|2023-12-01 17:45:00|273.25|273.1|273.45|273.3|273.5|273.3|273.25|273.1|17
1701453000000|2023-12-01 17:50:00|273.4|273.25|273.4|273.2|273.45|273.25|273.3|273.1|9
1701453300000|2023-12-01 17:55:00|273.45|273.25|273.4|273.25|273.45|273.3|273.35|273.15|19
1701453600000|2023-12-01 18:00:00|273.45|273.2|273.35|273.2|273.45|273.3|273.35|273.2|13
1701453900000|2023-12-01 18:05:00|273.4|273.15|273.35|273.15|273.4|273.2|273.25|273.1|17
1701454200000|2023-12-01 18:10:00|273.4|273.2|273.3|273.15|273.4|273.25|273.25|273.1|11
1701454500000|2023-12-01 18:15:00|273.25|273.1|273.25|273.05|273.35|273.2|273.25|273.05|11
1701454800000|2023-12-01 18:20:00|273.2|273|273.25|273.05|273.25|273.05|273.15|272.95|2
1701455100000|2023-12-01 18:25:00|273.2|273|273.15|272.95|273.2|273|273.1|272.9|3
1701455400000|2023-12-01 18:30:00|273.1|273|273.25|273.05|273.25|273.05|273.1|272.95|5
1701455700000|2023-12-01 18:35:00|273.3|273.1|273.25|273.05|273.35|273.15|273.2|273.05|6
1701456000000|2023-12-01 18:40:00|273.2|273|273.3|273.1|273.3|273.1|273.15|272.95|5
1701456300000|2023-12-01 18:45:00|273.25|273.05|273.25|273.05|273.3|273.15|273.2|273|6
1701456600000|2023-12-01 18:50:00|273.3|273.1|273.25|273.05|273.3|273.1|273.2|273.05|7
1701456900000|2023-12-01 18:55:00|273.2|273.1|273.15|273|273.25|273.1|273.15|273|3
1701457200000|2023-12-01 19:00:00|273.2|273.05|273.2|273.05|273.2|273.05|273.1|272.95|15
1701457500000|2023-12-01 19:05:00|273.15|273|273.1|272.95|273.2|273.05|273.05|272.9|22
1701457800000|2023-12-01 19:10:00|273.15|273|273.2|273.05|273.2|273.05|273.1|272.95|8
1701458100000|2023-12-01 19:15:00|273.15|273|273.15|272.95|273.2|273|273.1|272.95|10
1701458400000|2023-12-01 19:20:00|273.1|273|273.2|273.05|273.2|273.05|273.1|272.95|4
1701458700000|2023-12-01 19:25:00|273.15|273|273.15|273|273.2|273.05|273.15|273|4
1701459000000|2023-12-01 19:30:00|273.1|272.95|273.15|272.95|273.2|273|273.1|272.95|7
1701459300000|2023-12-01 19:35:00|273.1|273|273.15|273|273.15|273|273.05|272.9|10
1701459600000|2023-12-01 19:40:00|273.2|272.95|273.15|272.95|273.2|273.05|273.05|272.85|9
1701459900000|2023-12-01 19:45:00|273.1|273|273.2|273|273.2|273.05|273.1|272.95|5
1701460200000|2023-12-01 19:50:00|273.15|272.95|273.1|272.95|273.2|273|273.1|272.95|10
1701460500000|2023-12-01 19:55:00|273.15|273|273.2|273|273.25|273.05|273.15|272.95|15
1701460800000|2023-12-01 20:00:00|273.25|273.05|273.15|272.95|273.25|273.05|273.15|272.95|10
1701461100000|2023-12-01 20:05:00|273.1|272.9|273.15|272.95|273.2|273.05|273.05|272.9|8
1701461400000|2023-12-01 20:10:00|273.2|273|273.2|273.05|273.25|273.1|273.2|272.95|3
1701461700000|2023-12-01 20:15:00|273.25|273.1|273.25|273.05|273.25|273.1|273.2|273|7
1701462000000|2023-12-01 20:20:00|273.3|273.1|273.2|273|273.3|273.1|273.2|273|9
1701462300000|2023-12-01 20:25:00|273.25|273.05|273.3|273.15|273.35|273.15|273.2|273|7
1701462600000|2023-12-01 20:30:00|273.25|273.1|273.3|273.1|273.35|273.2|273.25|273.05|10
1701462900000|2023-12-01 20:35:00|273.25|273.15|273.2|273|273.25|273.15|273.2|273|4
1701463200000|2023-12-01 20:40:00|273.15|273.05|273.2|273|273.2|273.05|273.15|272.95|8
1701463500000|2023-12-01 20:45:00|273.15|272.95|273.35|273.05|273.35|273.05|273.15|272.9|6
1701463800000|2023-12-01 20:50:00|273.3|273.1|273.3|273|273.4|273.1|273.2|272.9|2
1701464100000|2023-12-01 20:55:00|273.35|273.05|273|272.8|273.35|273.1|273|272.6|36
1701464400000|2023-12-01 21:00:00|273.3|272.9|273|272.8|273.3|273|273|272.7|2
1701464700000|2023-12-01 21:05:00|273.05|272.85|272.95|272.7|273.2|272.9|272.85|272.65|30
1701465000000|2023-12-01 21:10:00|273.1|272.65|273.1|272.5|273.1|272.7|273.1|272.5|5
1701467700000|2023-12-01 21:55:00|273.2|272.6|273.1|272.5|273.2|272.6|273.1|272.5|0
1701644400000|2023-12-03 23:00:00|273|272.4|273|272.4|273|272.4|273|272.4|0
1701644700000|2023-12-03 23:05:00|272.9|272.3|272.9|272.3|273|272.4|272.9|272.3|0
1701645600000|2023-12-03 23:20:00|273|272.4|272.9|272.3|273|272.4|272.9|272.3|0
1701648300000|2023-12-04 00:05:00|272.8|272.2|272.8|272.2|272.8|272.2|272.8|272.2|0
1701648600000|2023-12-04 00:10:00|272.9|272.3|272.8|272.2|272.9|272.3|272.8|272.2|0
1701649200000|2023-12-04 00:20:00|272.9|272.3|272.9|272.3|272.9|272.3|272.8|272.2|0
1701649500000|2023-12-04 00:25:00|272.8|272.2|272.8|272.2|272.9|272.3|272.8|272.2|0
1701649800000|2023-12-04 00:30:00|272.7|271.95|272.6|272.45|273.1|272.85|272.15|271.95|622
1701650100000|2023-12-04 00:35:00|272.65|272.5|272.45|272.3|272.7|272.55|272.45|272.3|275
1701650400000|2023-12-04 00:40:00|272.5|272.35|273.7|273.5|274.4|274.2|272.5|272.35|2072
1701650700000|2023-12-04 00:45:00|273.65|273.45|275.4|275.25|276.3|276.1|272.9|272.75|3205
1701651000000|2023-12-04 00:50:00|275.3|275.15|273.75|273.6|275.45|275.3|273.65|273.45|1690
1701651300000|2023-12-04 00:55:00|273.7|273.55|273.55|273.4|274.6|274.45|272.9|272.75|1276
1701651600000|2023-12-04 01:00:00|273.5|273.35|272.9|272.7|273.55|273.35|272.2|272.05|886
1701651900000|2023-12-04 01:05:00|272.95|272.75|273.2|273.05|273.25|273.05|272.85|272.65|468
1701652200000|2023-12-04 01:10:00|273.25|273.1|273.85|273.65|273.85|273.7|273.05|272.9|568
1701652500000|2023-12-04 01:15:00|273.8|273.7|273.7|273.55|274.15|273.95|273.7|273.55|1004
1701652800000|2023-12-04 01:20:00|273.75|273.6|274.2|274|274.25|274.05|273.7|273.55|781
1701653100000|2023-12-04 01:25:00|274.15|274.05|274.3|274.15|274.35|274.2|274.1|273.95|404
1701653400000|2023-12-04 01:30:00|274.25|274.1|273.4|273.2|274.35|274.15|273.25|273.1|441
1701653700000|2023-12-04 01:35:00|273.3|273.25|273.45|273.25|273.55|273.4|273.2|273.05|360
1701654000000|2023-12-04 01:40:00|273.5|273.3|273.55|273.35|273.7|273.55|273.4|273.25|173
1701654300000|2023-12-04 01:45:00|273.6|273.4|273.25|273.1|273.6|273.45|273.2|273|207
1701654600000|2023-12-04 01:50:00|273.3|273.15|273.6|273.45|273.65|273.5|273.3|273.15|189
1701654900000|2023-12-04 01:55:00|273.55|273.4|273.7|273.55|273.7|273.55|273.45|273.3|142
1701655200000|2023-12-04 02:00:00|273.65|273.5|273.25|273.1|273.65|273.5|273.1|272.95|209
1701655500000|2023-12-04 02:05:00|273.3|273.15|273.15|272.95|273.35|273.2|273|272.85|204
1701655800000|2023-12-04 02:10:00|273.1|273|272.95|272.8|273.1|273|272.9|272.75|190
1701656100000|2023-12-04 02:15:00|273|272.85|273.1|272.95|273.15|273|272.9|272.75|162
1701656400000|2023-12-04 02:20:00|273.15|273|272.95|272.75|273.15|273|272.9|272.75|80
1701656700000|2023-12-04 02:25:00|272.9|272.8|273.15|273|273.2|273.05|272.9|272.75|143
1701657000000|2023-12-04 02:30:00|273.1|272.95|273.15|273|273.2|273.05|272.95|272.8|133
1701657300000|2023-12-04 02:35:00|273.2|272.95|272.85|272.7|273.2|272.95|272.85|272.65|116
1701657600000|2023-12-04 02:40:00|272.9|272.75|272.85|272.7|272.95|272.75|272.8|272.6|171
1701657900000|2023-12-04 02:45:00|272.9|272.75|272.6|272.45|272.9|272.75|272.6|272.45|92
1701658200000|2023-12-04 02:50:00|272.65|272.5|272.55|272.35|272.7|272.5|272.55|272.35|136
1701658500000|2023-12-04 02:55:00|272.5|272.4|272.5|272.3|272.65|272.5|272.5|272.3|105
1701658800000|2023-12-04 03:00:00|272.45|272.35|272.65|272.45|272.65|272.5|272.45|272.3|83
1701659100000|2023-12-04 03:05:00|272.6|272.4|272.47|272.32|272.62|272.47|272.42|272.27|139
1701659400000|2023-12-04 03:10:00|272.52|272.27|272.62|272.47|272.62|272.47|272.37|272.22|151
1701659700000|2023-12-04 03:15:00|272.57|272.42|272.62|272.47|272.67|272.52|272.52|272.37|169
1701660000000|2023-12-04 03:20:00|272.67|272.52|272.82|272.67|272.82|272.67|272.62|272.47|129
1701660300000|2023-12-04 03:25:00|272.77|272.62|272.67|272.52|272.87|272.72|272.67|272.52|93
1701660600000|2023-12-04 03:30:00|272.62|272.47|272.62|272.47|272.67|272.52|272.47|272.32|193
1701660900000|2023-12-04 03:35:00|272.67|272.52|272.72|272.57|272.82|272.62|272.57|272.42|83
1701661200000|2023-12-04 03:40:00|272.77|272.62|272.82|272.67|272.82|272.67|272.67|272.52|87
1701661500000|2023-12-04 03:45:00|272.87|272.72|272.87|272.72|272.97|272.77|272.82|272.67|94
1701661800000|2023-12-04 03:50:00|272.92|272.77|272.82|272.67|272.97|272.82|272.72|272.57|105
1701662100000|2023-12-04 03:55:00|272.87|272.72|272.87|272.72|272.97|272.82|272.82|272.67|98
1701662400000|2023-12-04 04:00:00|272.82|272.67|272.77|272.62|272.87|272.72|272.77|272.62|75
1701662700000|2023-12-04 04:05:00|272.82|272.67|272.72|272.57|272.82|272.67|272.72|272.57|60
1701663000000|2023-12-04 04:10:00|272.77|272.62|272.77|272.57|272.77|272.62|272.72|272.57|75
1701663300000|2023-12-04 04:15:00|272.72|272.62|272.57|272.42|272.72|272.62|272.57|272.42|142
1701663600000|2023-12-04 04:20:00|272.62|272.47|272.62|272.47|272.62|272.47|272.57|272.42|88
1701663900000|2023-12-04 04:25:00|272.57|272.42|272.57|272.42|272.62|272.47|272.52|272.37|77
1701664200000|2023-12-04 04:30:00|272.62|272.37|272.57|272.42|272.62|272.42|272.52|272.37|90
1701664500000|2023-12-04 04:35:00|272.62|272.47|272.57|272.42|272.62|272.47|272.57|272.42|61
1701664800000|2023-12-04 04:40:00|272.62|272.47|272.62|272.47|272.67|272.52|272.62|272.47|94
1701665100000|2023-12-04 04:45:00|272.67|272.52|272.72|272.57|272.72|272.57|272.62|272.47|86
1701665400000|2023-12-04 04:50:00|272.67|272.52|272.77|272.57|272.77|272.62|272.67|272.52|147
1701665700000|2023-12-04 04:55:00|272.72|272.52|272.82|272.67|272.87|272.72|272.72|272.52|127
1701666000000|2023-12-04 05:00:00|272.77|272.62|272.57|272.42|272.77|272.67|272.47|272.32|241
1701666300000|2023-12-04 05:05:00|272.62|272.47|272.72|272.57|272.82|272.67|272.57|272.42|181
1701666600000|2023-12-04 05:10:00|272.67|272.52|272.72|272.57|272.77|272.62|272.62|272.47|168
1701666900000|2023-12-04 05:15:00|272.67|272.52|272.57|272.42|272.67|272.52|272.47|272.32|186
1701667200000|2023-12-04 05:20:00|272.52|272.37|272.52|272.37|272.57|272.42|272.47|272.32|112
1701667500000|2023-12-04 05:25:00|272.57|272.42|272.52|272.37|272.62|272.42|272.52|272.37|77
1701667800000|2023-12-04 05:30:00|272.57|272.42|272.57|272.42|272.72|272.52|272.52|272.37|95
1701668100000|2023-12-04 05:35:00|272.52|272.37|272.57|272.37|272.67|272.52|272.52|272.37|103
1701668400000|2023-12-04 05:40:00|272.52|272.42|272.52|272.32|272.67|272.52|272.47|272.32|137
1701668700000|2023-12-04 05:45:00|272.47|272.27|272.32|272.17|272.47|272.27|272.27|272.12|182
1701669000000|2023-12-04 05:50:00|272.27|272.12|272.32|272.17|272.37|272.22|272.22|272.07|91
1701669300000|2023-12-04 05:55:00|272.37|272.22|272.37|272.22|272.42|272.27|272.32|272.12|93
1701669600000|2023-12-04 06:00:00|272.42|272.27|272.47|272.32|272.47|272.32|272.27|272.12|139
1701669900000|2023-12-04 06:05:00|272.42|272.27|272.42|272.27|272.52|272.37|272.37|272.22|76
1701670200000|2023-12-04 06:10:00|272.47|272.32|272.52|272.37|272.57|272.37|272.47|272.32|73
1701670500000|2023-12-04 06:15:00|272.57|272.42|272.47|272.32|272.62|272.47|272.47|272.32|53
1701670800000|2023-12-04 06:20:00|272.52|272.37|272.47|272.32|272.52|272.37|272.47|272.32|51
1701671100000|2023-12-04 06:25:00|272.42|272.27|272.47|272.32|272.47|272.32|272.42|272.27|47
1701671400000|2023-12-04 06:30:00|272.52|272.37|272.42|272.27|272.52|272.37|272.42|272.27|45
1701671700000|2023-12-04 06:35:00|272.37|272.22|272.32|272.17|272.37|272.22|272.27|272.12|89
1701672000000|2023-12-04 06:40:00|272.27|272.12|272.22|272.02|272.32|272.17|272.07|271.92|171
1701672300000|2023-12-04 06:45:00|272.17|272.07|272.17|272.02|272.27|272.07|272.12|271.97|56
1701672600000|2023-12-04 06:50:00|272.12|271.97|272.12|271.97|272.22|272.07|272.12|271.97|62
1701672900000|2023-12-04 06:55:00|272.07|271.92|272.07|271.92|272.12|271.97|271.97|271.82|136
1701673200000|2023-12-04 07:00:00|272.12|271.97|272.12|271.97|272.27|272.12|272.12|271.92|100
1701673500000|2023-12-04 07:05:00|272.17|272.02|272.02|271.87|272.22|272.07|272.02|271.87|87
1701673800000|2023-12-04 07:10:00|272.12|271.97|272.02|271.87|272.12|271.97|271.97|271.82|134
1701674100000|2023-12-04 07:15:00|271.97|271.82|271.92|271.77|271.97|271.82|271.87|271.72|108
1701674400000|2023-12-04 07:20:00|271.97|271.82|271.82|271.67|271.97|271.82|271.82|271.67|65
1701674700000|2023-12-04 07:25:00|271.87|271.72|271.82|271.67|271.92|271.77|271.77|271.62|139
1701675000000|2023-12-04 07:30:00|271.87|271.72|271.72|271.57|271.87|271.72|271.72|271.57|73
1701675300000|2023-12-04 07:35:00|271.77|271.62|271.72|271.57|271.77|271.62|271.67|271.52|111
1701675600000|2023-12-04 07:40:00|271.77|271.62|271.77|271.62|271.77|271.62|271.62|271.47|141
1701675900000|2023-12-04 07:45:00|271.72|271.57|271.77|271.62|271.82|271.67|271.67|271.52|105
1701676200000|2023-12-04 07:50:00|271.82|271.67|271.52|271.37|271.82|271.67|271.47|271.32|120
1701676500000|2023-12-04 07:55:00|271.47|271.32|271.27|271.12|271.47|271.37|271.27|271.12|113
1701676800000|2023-12-04 08:00:00|271.32|271.17|271.37|271.22|271.52|271.37|271.27|271.12|152
1701677100000|2023-12-04 08:05:00|271.32|271.17|271.02|270.87|271.32|271.17|270.92|270.77|296
1701677400000|2023-12-04 08:10:00|270.97|270.82|271.07|270.87|271.07|270.87|270.87|270.72|147
1701677700000|2023-12-04 08:15:00|271.02|270.92|270.92|270.77|271.07|270.92|270.92|270.77|67
1701678000000|2023-12-04 08:20:00|270.97|270.82|271.02|270.87|271.02|270.87|270.92|270.77|88
1701678300000|2023-12-04 08:25:00|271.07|270.92|271.17|271.02|271.17|271.02|271.07|270.92|129
1701678600000|2023-12-04 08:30:00|271.12|270.97|271.02|270.87|271.17|270.97|270.97|270.82|220
1701678900000|2023-12-04 08:35:00|270.97|270.82|271.07|270.92|271.07|270.92|270.97|270.82|122
1701679200000|2023-12-04 08:40:00|271.02|270.87|271.02|270.87|271.07|270.92|270.97|270.82|136
1701679500000|2023-12-04 08:45:00|270.97|270.82|271.02|270.87|271.02|270.87|270.87|270.72|175
1701679800000|2023-12-04 08:50:00|270.97|270.82|270.87|270.72|270.97|270.82|270.87|270.72|149
1701680100000|2023-12-04 08:55:00|270.92|270.77|271.02|270.87|271.07|270.92|270.87|270.67|362
1701680400000|2023-12-04 09:00:00|271.07|270.92|271.02|270.87|271.12|270.97|270.92|270.72|552
1701680700000|2023-12-04 09:05:00|270.97|270.82|270.87|270.72|271.02|270.82|270.82|270.67|209
1701681000000|2023-12-04 09:10:00|270.92|270.77|270.92|270.77|271.02|270.82|270.92|270.77|44
1701681300000|2023-12-04 09:15:00|270.97|270.82|271.12|270.97|271.17|270.97|270.97|270.77|89
1701681600000|2023-12-04 09:20:00|271.17|270.57|271.17|270.57|271.17|270.57|271.17|270.57|0
1701681900000|2023-12-04 09:25:00|271.27|270.67|271.17|270.57|271.27|270.67|271.17|270.57|9
1701682200000|2023-12-04 09:30:00|271.27|270.67|271.17|270.57|271.27|270.67|271.17|270.57|0
1701682500000|2023-12-04 09:35:00|271.07|270.47|271.17|270.57|271.17|270.57|271.07|270.47|0
1701682800000|2023-12-04 09:40:00|271.27|270.67|271.27|270.67|271.27|270.67|271.17|270.57|0
1701683100000|2023-12-04 09:45:00|271.17|270.57|271.27|270.67|271.27|270.67|271.17|270.57|0
1701683400000|2023-12-04 09:50:00|271.17|271.02|271.17|270.97|271.27|271.12|271.12|270.97|31
1701683700000|2023-12-04 09:55:00|271.22|271.02|271.22|271.02|271.22|271.02|271.17|270.97|4
1701684000000|2023-12-04 10:00:00|271.17|271.07|271.12|270.97|271.22|271.07|271.12|270.97|4
1701684300000|2023-12-04 10:05:00|271.17|270.92|270.82|270.62|271.17|270.92|270.77|270.62|33
1701684600000|2023-12-04 10:10:00|270.77|270.57|270.92|270.72|270.92|270.72|270.67|270.52|32
1701684900000|2023-12-04 10:15:00|270.87|270.67|270.92|270.72|270.97|270.77|270.87|270.67|0
1701685200000|2023-12-04 10:20:00|270.97|270.77|270.92|270.72|270.97|270.82|270.92|270.72|4
1701685500000|2023-12-04 10:25:00|270.97|270.77|270.97|270.77|270.97|270.77|270.97|270.77|1
1701685800000|2023-12-04 10:30:00|271.02|270.82|271.02|270.82|271.12|270.97|270.97|270.77|19
1701686100000|2023-12-04 10:35:00|270.97|270.77|270.97|270.77|270.97|270.82|270.97|270.72|0
1701686400000|2023-12-04 10:40:00|270.92|270.82|270.82|270.62|270.92|270.82|270.82|270.62|0
1701686700000|2023-12-04 10:45:00|270.87|270.67|270.87|270.67|270.87|270.67|270.87|270.62|0
1701687000000|2023-12-04 10:50:00|270.92|270.72|270.87|270.67|270.92|270.72|270.82|270.62|1
1701687300000|2023-12-04 10:55:00|270.92|270.72|270.92|270.72|270.92|270.77|270.87|270.72|0
1701687600000|2023-12-04 11:00:00|270.97|270.77|271.02|270.82|271.02|270.82|270.97|270.77|1
1701687900000|2023-12-04 11:05:00|270.97|270.77|270.92|270.72|271.02|270.77|270.87|270.72|0
1701688200000|2023-12-04 11:10:00|270.87|270.67|270.92|270.72|270.92|270.77|270.87|270.67|0
1701688500000|2023-12-04 11:15:00|270.97|270.77|270.92|270.72|270.97|270.77|270.87|270.72|0
1701688800000|2023-12-04 11:20:00|270.97|270.77|270.92|270.72|270.97|270.77|270.87|270.72|1
1701689100000|2023-12-04 11:25:00|270.87|270.67|270.97|270.77|270.97|270.77|270.87|270.67|0
1701689400000|2023-12-04 11:30:00|270.92|270.72|270.97|270.82|270.97|270.82|270.92|270.72|3
1701689700000|2023-12-04 11:35:00|270.92|270.77|270.92|270.77|270.97|270.77|270.92|270.77|0
1701690000000|2023-12-04 11:40:00|270.87|270.72|270.92|270.72|270.92|270.72|270.87|270.72|3
1701690300000|2023-12-04 11:45:00|270.87|270.67|270.82|270.67|270.92|270.72|270.77|270.62|23
1701690600000|2023-12-04 11:50:00|270.87||270.82||270.87||270.82||6
1701690900000|2023-12-04 11:55:00|270.87|270.62|270.92|270.72|270.92|270.72|270.77|270.57|57
1701691200000|2023-12-04 12:00:00|270.87|270.77|270.82|270.62|270.92|270.77|270.77|270.62|33
1701691500000|2023-12-04 12:05:00|270.77|270.57|270.77|270.62|270.82|270.67|270.72|270.57|20
1701691800000|2023-12-04 12:10:00|270.72|270.57|270.72|270.57|270.77|270.57|270.67|270.52|30
1701692100000|2023-12-04 12:15:00|270.77||270.72||270.77||270.72||6
1701692400000|2023-12-04 12:20:00|270.77|270.52|270.77|270.57|270.77|270.57|270.62|270.47|17
1701692700000|2023-12-04 12:25:00|270.67|270.52|270.82|270.67|270.82|270.67|270.67|270.47|36
1701693000000|2023-12-04 12:30:00|270.77|270.62|270.87|270.72|270.87|270.72|270.77|270.62|6
1701693300000|2023-12-04 12:35:00|270.92|270.77|270.92|270.72|270.92|270.77|270.87|270.72|3
1701693600000|2023-12-04 12:40:00|270.87|270.77|270.92|270.72|270.92|270.77|270.87|270.67|2
1701693900000|2023-12-04 12:45:00|270.97|270.77|270.97|270.77|270.97|270.82|270.92|270.77|5
1701694200000|2023-12-04 12:50:00|271.02|270.82|271.02|270.82|271.02|270.82|270.97|270.77|0
1701694500000|2023-12-04 12:55:00|271.12|270.87|271.07|270.92|271.12|270.92|271.07|270.82|4
1701694800000|2023-12-04 13:00:00|271.12|270.97|270.97|270.77|271.12|270.97|270.87|270.72|53
1701695100000|2023-12-04 13:05:00|270.92|270.72|270.87|270.72|270.92|270.77|270.87|270.72|1
1701695400000|2023-12-04 13:10:00|270.92|270.77|270.97|270.82|271.02|270.82|270.92|270.77|4
1701695700000|2023-12-04 13:15:00|271.02|270.87|271.12|270.97|271.17|271.02|270.97|270.87|30
1701696000000|2023-12-04 13:20:00|271.17|271.02|271.12|270.97|271.22|271.07|271.12|270.97|82
1701696300000|2023-12-04 13:25:00|271.17|271.02|271.17|270.97|271.27|271.12|271.12|270.92|90
1701696600000|2023-12-04 13:30:00|271.22|271.07|271.17|270.97|271.22|271.07|271.12|270.92|207
1701696900000|2023-12-04 13:35:00|271.12|270.92|270.92|270.72|271.12|270.92|270.87|270.72|7
1701697200000|2023-12-04 13:40:00|270.97|270.77|270.92|270.72|271.02|270.82|270.87|270.72|17
1701697500000|2023-12-04 13:45:00|270.87|270.67|270.87|270.67|270.87|270.72|270.82|270.67|6
1701697800000|2023-12-04 13:50:00|270.82|270.72|270.92|270.77|270.97|270.77|270.82|270.67|12
1701698100000|2023-12-04 13:55:00|270.97|270.82|270.92|270.72|270.97|270.82|270.87|270.72|1
1701698400000|2023-12-04 14:00:00|270.87|270.77|270.87|270.72|270.92|270.77|270.82|270.62|18
1701698700000|2023-12-04 14:05:00|270.82|270.67|270.77|270.62|270.87|270.72|270.72|270.57|1
1701699000000|2023-12-04 14:10:00|270.82|270.57|270.62|270.47|270.82|270.62|270.57|270.42|24
1701699300000|2023-12-04 14:15:00|270.67|270.42|270.52|270.37|270.67|270.42|270.52|270.37|14
1701699600000|2023-12-04 14:20:00|270.57|270.42|270.62|270.42|270.67|270.47|270.52|270.42|4
1701699900000|2023-12-04 14:25:00|270.67|270.47|270.67|270.52|270.67|270.52|270.62|270.42|8
1701700200000|2023-12-04 14:30:00|270.62|270.47|271.22|271.07|271.22|271.07|270.57|270.42|107
1701700500000|2023-12-04 14:35:00|271.27|271.02|271.72|271.52|271.82|271.62|271.22|271.02|120
1701700800000|2023-12-04 14:40:00|271.77|271.57|271.67|271.47|271.82|271.67|271.62|271.47|94
1701701100000|2023-12-04 14:45:00|271.72|271.52|271.92|271.77|271.97|271.77|271.67|271.47|63
1701701400000|2023-12-04 14:50:00|271.87|271.72|271.62|271.42|271.92|271.72|271.57|271.37|44
1701701700000|2023-12-04 14:55:00|271.67|271.47|271.62|271.27|271.82|271.67|271.47|271.27|50
1701702000000|2023-12-04 15:00:00|271.57|271.32|271.47|271.27|271.67|271.47|271.47|271.27|38
1701702300000|2023-12-04 15:05:00|271.42|271.32|271.52|271.32|271.52|271.37|271.37|271.17|33
1701702600000|2023-12-04 15:10:00|271.47|271.37|271.37|271.17|271.52|271.37|271.32|271.17|23
1701702900000|2023-12-04 15:15:00|271.42|271.22|271.57|271.37|271.57|271.37|271.32|271.17|37
1701703200000|2023-12-04 15:20:00|271.62|271.42|271.47|271.27|271.77|271.57|271.42|271.27|93
1701703500000|2023-12-04 15:25:00|271.52|271.32|271.37|271.22|271.52|271.37|271.32|271.17|40
1701703800000|2023-12-04 15:30:00|271.42|271.17|271.07|270.92|271.42|271.22|271.07|270.92|90
1701704100000|2023-12-04 15:35:00|271.02|270.87|271.12|270.92|271.12|270.97|270.92|270.77|54
1701704400000|2023-12-04 15:40:00|271.17|270.97|271.12|270.97|271.17|270.97|271.02|270.87|9
1701704700000|2023-12-04 15:45:00|271.17|271.02|271.12|270.97|271.17|271.02|271.02|270.87|23
1701705000000|2023-12-04 15:50:00|271.07|270.92|271.02|270.82|271.12|270.97|270.92|270.77|19
1701705300000|2023-12-04 15:55:00|270.97|270.87|270.92|270.77|271.02|270.87|270.82|270.67|8
1701705600000|2023-12-04 16:00:00|270.87|270.72|270.92|270.77|271.02|270.82|270.87|270.72|14
1701705900000|2023-12-04 16:05:00|270.87|270.72|270.97|270.82|271.02|270.87|270.87|270.72|22
1701706200000|2023-12-04 16:10:00|271.02|270.87|271.17|271.02|271.17|271.02|270.97|270.82|19
1701706500000|2023-12-04 16:15:00|271.22|270.97|271.22|271.02|271.27|271.07|271.17|270.97|12
1701706800000|2023-12-04 16:20:00|271.27|271.07|271.27|271.07|271.32|271.17|271.17|271.02|9
1701707100000|2023-12-04 16:25:00|271.22|271.02|271.07|270.87|271.22|271.02|271.02|270.87|92
1701707400000|2023-12-04 16:30:00|271.12|270.92|271.02|270.87|271.12|270.97|271.02|270.82|17
1701707700000|2023-12-04 16:35:00|270.97|270.82|271.17|271.02|271.22|271.02|270.97|270.82|43
1701708000000|2023-12-04 16:40:00|271.12|270.92|271.32|271.12|271.32|271.17|271.12|270.92|90
1701708300000|2023-12-04 16:45:00|271.37|271.17|271.37|271.17|271.52|271.37|271.37|271.12|24
1701708600000|2023-12-04 16:50:00|271.42|271.22|271.47|271.27|271.52|271.32|271.37|271.22|14
1701708900000|2023-12-04 16:55:00|271.52|271.32|271.52|271.37|271.57|271.42|271.42|271.22|40
1701709200000|2023-12-04 17:00:00|271.47|271.32|271.52|271.37|271.57|271.42|271.47|271.32|31
1701709500000|2023-12-04 17:05:00|271.47|271.32|271.57|271.37|271.57|271.42|271.47|271.32|27
1701709800000|2023-12-04 17:10:00|271.62|271.42|271.62|271.47|271.62|271.47|271.52|271.37|20
1701710100000|2023-12-04 17:15:00|271.57|271.42|271.67|271.47|271.67|271.52|271.57|271.42|22
1701710400000|2023-12-04 17:20:00|271.62|271.52|271.62|271.47|271.72|271.52|271.62|271.47|23
1701710700000|2023-12-04 17:25:00|271.57|271.42|271.57|271.42|271.62|271.47|271.57|271.42|20
1701711000000|2023-12-04 17:30:00|271.62|271.47|271.67|271.52|271.72|271.57|271.62|271.47|13
1701711300000|2023-12-04 17:35:00|271.72|271.57|271.62|271.47|271.72|271.57|271.57|271.42|12
1701711600000|2023-12-04 17:40:00|271.67|271.42|271.67|271.52|271.67|271.52|271.62|271.42|7
1701711900000|2023-12-04 17:45:00|271.62|271.47|271.62|271.47|271.67|271.52|271.62|271.47|12
1701712200000|2023-12-04 17:50:00|271.57|271.42|271.67|271.47|271.67|271.52|271.57|271.42|13
1701712500000|2023-12-04 17:55:00|271.62|271.52|271.72|271.52|271.72|271.57|271.62|271.42|19
1701712800000|2023-12-04 18:00:00|271.67|271.57|271.57|271.37|271.67|271.57|271.52|271.37|9
1701713100000|2023-12-04 18:05:00|271.52|271.32|271.42|271.22|271.52|271.37|271.42|271.22|18
1701713400000|2023-12-04 18:10:00|271.37|271.27|271.27|271.07|271.37|271.27|271.27|271.07|38
1701713700000|2023-12-04 18:15:00|271.22|271.02|271.22|271.07|271.27|271.07|271.17|271.02|52
1701714000000|2023-12-04 18:20:00|271.17|271.02|271.17|271.02|271.22|271.07|271.17|271.02|11
1701714300000|2023-12-04 18:25:00|271.22|270.97|271.12|270.97|271.22|271.02|271.12|270.92|1
1701714600000|2023-12-04 18:30:00|271.07|270.92|271.12|270.97|271.17|271.02|271.02|270.87|4
1701714900000|2023-12-04 18:35:00|271.17|271.02|271.12|270.92|271.17|271.02|271.12|270.92|2
1701715200000|2023-12-04 18:40:00|271.07|270.97|271.12|270.92|271.12|270.97|271.07|270.92|5
1701715500000|2023-12-04 18:45:00|271.07|270.97|271.27|271.12|271.32|271.17|271.07|270.97|18
1701715800000|2023-12-04 18:50:00|271.32|271.17|271.32|271.12|271.37|271.22|271.27|271.12|17
1701716100000|2023-12-04 18:55:00|271.37|271.17|271.32|271.12|271.37|271.17|271.27|271.12|13
1701716400000|2023-12-04 19:00:00|271.37|271.17|271.37|271.22|271.42|271.27|271.37|271.17|10
1701716700000|2023-12-04 19:05:00|271.42|271.27|271.37|271.22|271.42|271.27|271.32|271.17|10
1701717000000|2023-12-04 19:10:00|271.42|271.27|271.52|271.32|271.52|271.37|271.42|271.27|10
1701717300000|2023-12-04 19:15:00|271.47|271.37|271.47|271.27|271.52|271.37|271.42|271.27|4
1701717600000|2023-12-04 19:20:00|271.42|271.32|271.42|271.22|271.47|271.32|271.37|271.22|13
1701717900000|2023-12-04 19:25:00|271.37|271.27|271.37|271.17|271.42|271.27|271.32|271.17|10
1701718200000|2023-12-04 19:30:00|271.42|271.22|271.27|271.12|271.42|271.22|271.27|271.07|6
1701718500000|2023-12-04 19:35:00|271.32|271.17|271.27|271.07|271.32|271.17|271.27|271.07|16
1701718800000|2023-12-04 19:40:00|271.22|271.02|271.22|271.07|271.27|271.12|271.22|271.02|18
1701719100000|2023-12-04 19:45:00|271.17|271.02|271.22|271.07|271.22|271.07|271.17|270.97|5
1701719400000|2023-12-04 19:50:00|271.17|271.02|271.17|271.02|271.17|271.07|271.17|271.02|3
1701719700000|2023-12-04 19:55:00|271.22|271.07|271.17|271.02|271.22|271.07|271.17|271.02|16
1701720000000|2023-12-04 20:00:00|271.12|270.97|271.07|270.92|271.12|270.97|271.07|270.92|26
1701720300000|2023-12-04 20:05:00|271.12|270.97|271.12|270.97|271.17|270.97|271.07|270.87|41
1701720600000|2023-12-04 20:10:00|271.17|270.92|271.12|270.97|271.17|270.97|271.07|270.92|20
1701720900000|2023-12-04 20:15:00|271.07|270.92|271.12|270.97|271.12|270.97|271.02|270.87|29
1701721200000|2023-12-04 20:20:00|271.17|271.02|271.07|270.92|271.17|271.02|271.07|270.92|18
1701721500000|2023-12-04 20:25:00|271.12|270.97|271.17|271.02|271.17|271.02|271.12|270.92|5
1701721800000|2023-12-04 20:30:00|271.22|270.97|271.22|271.07|271.22|271.07|271.12|270.97|2
1701722100000|2023-12-04 20:35:00|271.27|271.02|271.27|271.07|271.27|271.07|271.22|271.02|3
1701722400000|2023-12-04 20:40:00|271.32|271.12|271.32|271.17|271.37|271.22|271.27|271.07|14
1701722700000|2023-12-04 20:45:00|271.47|271.12|271.37|271.22|271.47|271.27|271.37|271.12|4
1701723000000|2023-12-04 20:50:00|271.42|271.27|271.47|271.32|271.52|271.32|271.42|271.22|3
1701723300000|2023-12-04 20:55:00|271.52|271.37|271.57|271.37|271.57|271.42|271.52|271.32|18
1701723600000|2023-12-04 21:00:00|271.52|271.42|271.47|271.32|271.57|271.42|271.47|271.32|16
1701724200000|2023-12-04 21:10:00|271.67|271.07|271.67|271.07|271.67|271.07|271.67|271.07|0
1701731700000|2023-12-04 23:15:00|271.57|270.97|271.67|271.07|271.67|271.07|271.57|270.97|0
1701732000000|2023-12-04 23:20:00|271.57|270.97|271.57|270.97|271.67|271.07|271.57|270.97|0
1701736200000|2023-12-05 00:30:00|271.87|271.62|271.67|271.52|272.12|271.92|271.57|271.37|284
1701736500000|2023-12-05 00:35:00|271.72|271.57|271.82|271.67|271.87|271.67|271.72|271.57|64
1701736800000|2023-12-05 00:40:00|271.77|271.62|271.82|271.67|271.82|271.67|271.67|271.52|87
1701737100000|2023-12-05 00:45:00|271.77|271.62|271.77|271.62|271.92|271.77|271.77|271.62|137
1701737400000|2023-12-05 00:50:00|271.82|271.67|271.32|271.17|271.82|271.67|271.32|271.12|138
1701737700000|2023-12-05 00:55:00|271.22|271.12|271.07|270.92|271.22|271.12|270.97|270.82|185
1701738000000|2023-12-05 01:00:00|271.12|271.07|271.92|271.77|271.92|271.77|270.87|270.72|387
1701738300000|2023-12-05 01:05:00|271.97|271.82|271.97|271.82|271.97|271.82|271.77|271.57|203
1701738600000|2023-12-05 01:10:00|272.02|271.87|271.72|271.57|272.07|271.92|271.67|271.52|186
1701738900000|2023-12-05 01:15:00|271.82|271.67|271.42|271.27|271.87|271.72|271.42|271.27|254
1701739200000|2023-12-05 01:20:00|271.47|271.32|271.72|271.52|271.82|271.67|271.47|271.32|172
1701739500000|2023-12-05 01:25:00|271.67|271.47|271.32|271.17|271.67|271.52|271.32|271.17|158
1701739800000|2023-12-05 01:30:00|271.37|271.22|271.27|271.12|271.67|271.52|271.27|271.12|403
1701740100000|2023-12-05 01:35:00|271.22|271.07|270.62|270.47|271.22|271.07|270.57|270.37|310
1701740400000|2023-12-05 01:40:00|270.67|270.52|270.97|270.82|270.97|270.82|270.62|270.47|114
1701740700000|2023-12-05 01:45:00|271.02|270.87|271.37|271.22|271.42|271.27|271.02|270.87|120
1701741000000|2023-12-05 01:50:00|271.42|271.27|271.42|271.22|271.62|271.47|271.32|271.17|123
1701741300000|2023-12-05 01:55:00|271.37|271.27|271.52|271.37|271.67|271.52|271.37|271.27|120
1701741600000|2023-12-05 02:00:00|271.57|271.32|271.32|271.17|271.57|271.42|271.22|271.02|131
1701741900000|2023-12-05 02:05:00|271.27|271.12|271.32|271.17|271.42|271.27|271.27|271.12|83
1701742200000|2023-12-05 02:10:00|271.27|271.12|270.87|270.72|271.37|271.22|270.87|270.72|117
1701742500000|2023-12-05 02:15:00|270.82|270.67|270.97|270.77|271.07|270.92|270.82|270.67|150
1701742800000|2023-12-05 02:20:00|270.92|270.82|270.62|270.47|270.92|270.82|270.47|270.27|206
1701743100000|2023-12-05 02:25:00|270.57|270.42|270.57|270.42|270.62|270.47|270.47|270.27|124
1701743400000|2023-12-05 02:30:00|270.62|270.37|270.57|270.42|270.77|270.62|270.52|270.37|117
1701743700000|2023-12-05 02:35:00|270.52|270.37|270.42|270.27|270.57|270.42|270.27|270.12|183
1701744000000|2023-12-05 02:40:00|270.47|270.22|270.17|270.02|270.47|270.27|270.12|269.97|108
1701744300000|2023-12-05 02:45:00|270.22|270.07|270.27|270.12|270.27|270.12|270.12|269.97|85
1701744600000|2023-12-05 02:50:00|270.32|270.17|270.12|269.97|270.42|270.27|270.12|269.97|143
1701744900000|2023-12-05 02:55:00|270.17|270.02|270.22|270.07|270.27|270.12|270.12|269.97|74
1701745200000|2023-12-05 03:00:00|270.27|270.12|270.22|270.02|270.32|270.17|270.07|269.92|189
1701745500000|2023-12-05 03:05:00|270.17|270.07|270.17|269.97|270.32|270.17|270.02|269.87|126
1701745800000|2023-12-05 03:10:00|270.12|270.02|270.07|269.92|270.17|270.02|270.02|269.87|51
1701746100000|2023-12-05 03:15:00|270.02|269.87|270.32|270.17|270.32|270.17|270.02|269.87|109
1701746400000|2023-12-05 03:20:00|270.37|270.22|270.37|270.22|270.52|270.37|270.37|270.17|154
1701746700000|2023-12-05 03:25:00|270.42|270.17|270.37|270.22|270.52|270.37|270.32|270.17|145
1701747000000|2023-12-05 03:30:00|270.42|270.27|270.27|270.12|270.47|270.32|270.27|270.12|203
1701747300000|2023-12-05 03:35:00|270.22|270.02|270.32|270.17|270.32|270.17|270.07|269.92|145
1701747600000|2023-12-05 03:40:00|270.22|270.07|270.27|270.12|270.37|270.17|270.22|270.07|175
1701747900000|2023-12-05 03:45:00|270.32|270.17|270.42|270.27|270.42|270.27|270.27|270.12|124
1701748200000|2023-12-05 03:50:00|270.37|270.22|270.37|270.22|270.42|270.27|270.27|270.12|114
1701748500000|2023-12-05 03:55:00|270.42|270.27|270.52|270.37|270.52|270.37|270.37|270.22|126
1701748800000|2023-12-05 04:00:00|270.57|270.42|270.52|270.37|270.62|270.47|270.52|270.37|102
1701749100000|2023-12-05 04:05:00|270.57|270.42|270.77|270.62|270.77|270.62|270.57|270.42|134
1701749400000|2023-12-05 04:10:00|270.82|270.67|270.82|270.67|270.87|270.72|270.82|270.67|119
1701749700000|2023-12-05 04:15:00|270.87|270.72|270.87|270.72|270.92|270.77|270.87|270.67|126
1701750000000|2023-12-05 04:20:00|270.82|270.67|270.82|270.67|270.87|270.72|270.82|270.67|104
1701750300000|2023-12-05 04:25:00|270.87|270.72|270.77|270.62|270.92|270.77|270.72|270.52|230
1701750600000|2023-12-05 04:30:00|270.72|270.57|270.72|270.57|270.72|270.57|270.62|270.47|79
1701750900000|2023-12-05 04:35:00|270.77|270.62|270.72|270.57|270.77|270.62|270.67|270.52|69
1701751200000|2023-12-05 04:40:00|270.67|270.52|270.67|270.52|270.67|270.52|270.67|270.47|58
1701751500000|2023-12-05 04:45:00|270.62|270.47|270.57|270.42|270.67|270.52|270.57|270.42|88
1701751800000|2023-12-05 04:50:00|270.62|270.47|270.67|270.52|270.67|270.52|270.62|270.47|81
1701752100000|2023-12-05 04:55:00|270.72|270.57|270.67|270.52|270.72|270.57|270.67|270.52|115
1701752400000|2023-12-05 05:00:00|270.57|270.42|270.57|270.42|270.72|270.57|270.52|270.37|252
1701752700000|2023-12-05 05:05:00|270.62|270.47|270.57|270.42|270.67|270.52|270.57|270.42|113
1701753000000|2023-12-05 05:10:00|270.62|270.47|270.52|270.37|270.67|270.52|270.52|270.37|123
1701753300000|2023-12-05 05:15:00|270.47|270.32|270.22|270.07|270.47|270.32|270.22|270.07|116
1701753600000|2023-12-05 05:20:00|270.27|270.12|270.22|270.07|270.37|270.22|270.22|270.07|102
1701753900000|2023-12-05 05:25:00|270.27|270.12|270.47|270.32|270.72|270.57|270.27|270.12|153
1701754200000|2023-12-05 05:30:00|270.52|270.37|270.62|270.47|270.62|270.47|270.42|270.22|72
1701754500000|2023-12-05 05:35:00|270.67|270.52|270.82|270.67|270.87|270.67|270.67|270.52|85
1701754800000|2023-12-05 05:40:00|270.77|270.62|270.62|270.47|270.82|270.62|270.57|270.42|84
1701755100000|2023-12-05 05:45:00|270.57|270.42|270.42|270.27|270.57|270.42|270.42|270.27|50
1701755400000|2023-12-05 05:50:00|270.37|270.22|270.32|270.17|270.47|270.32|270.27|270.12|105
1701755700000|2023-12-05 05:55:00|270.42|270.27|270.52|270.37|270.57|270.42|270.42|270.27|92
1701756000000|2023-12-05 06:00:00|270.47|270.32|270.27|270.12|270.47|270.32|270.22|270.02|94
1701756300000|2023-12-05 06:05:00|270.22|270.07|270.22|270.07|270.32|270.17|270.22|270.07|104
1701756600000|2023-12-05 06:10:00|270.27|270.12|270.32|270.17|270.37|270.22|270.27|270.12|76
1701756900000|2023-12-05 06:15:00|270.27|270.12|270.22|270.07|270.32|270.17|270.17|270.02|81
1701757200000|2023-12-05 06:20:00|270.17|270.02|270.22|270.07|270.27|270.12|270.17|270.02|87
1701757500000|2023-12-05 06:25:00|270.17|270.02|270.07|269.92|270.17|270.02|270.02|269.87|65
1701757800000|2023-12-05 06:30:00|270.12|269.97|270.17|270.02|270.22|270.07|270.07|269.92|96
1701758100000|2023-12-05 06:35:00|270.22|270.07|270.12|269.97|270.22|270.07|270.07|269.92|58
1701758400000|2023-12-05 06:40:00|270.07|269.92|270.07|269.92|270.17|270.02|270.02|269.87|94
1701758700000|2023-12-05 06:45:00|270.02|269.87|270.07|269.92|270.17|270.02|269.97|269.82|143
1701759000000|2023-12-05 06:50:00|270.02|269.87|270.07|269.92|270.07|269.92|270.02|269.87|92
1701759300000|2023-12-05 06:55:00|270.02|269.87|270.07|269.92|270.12|269.97|270.02|269.87|188
1701759600000|2023-12-05 07:00:00|270.02|269.87|269.97|269.82|270.12|269.97|269.92|269.77|245
1701759900000|2023-12-05 07:05:00|270.02|269.87|269.82|269.67|270.02|269.87|269.82|269.67|234
1701760200000|2023-12-05 07:10:00|269.87|269.72|269.92|269.72|269.92|269.72|269.77|269.62|352
1701760500000|2023-12-05 07:15:00|269.87|269.67|269.92|269.77|269.92|269.77|269.82|269.67|147
1701760800000|2023-12-05 07:20:00|269.97|269.82|269.92|269.77|269.97|269.82|269.87|269.72|118
1701761100000|2023-12-05 07:25:00|269.87|269.72|269.82|269.67|269.92|269.77|269.82|269.67|113
1701761400000|2023-12-05 07:30:00|269.87|269.72|270.07|269.92|270.07|269.92|269.82|269.67|319
1701761700000|2023-12-05 07:35:00|270.02|269.87|270.02|269.87|270.07|269.92|270.02|269.87|72
1701762000000|2023-12-05 07:40:00|269.97|269.82|270.02|269.87|270.02|269.87|269.97|269.82|143
1701762300000|2023-12-05 07:45:00|270.07|269.92|270.12|269.97|270.12|269.97|270.02|269.87|154
1701762600000|2023-12-05 07:50:00|270.07|269.92|270.17|270.02|270.17|270.02|270.07|269.92|116
1701762900000|2023-12-05 07:55:00|270.22|270.07|270.17|270.02|270.22|270.07|270.12|269.97|76
1701763200000|2023-12-05 08:00:00|270.22|270.07|270.37|270.22|270.37|270.22|270.22|270.07|185
1701763500000|2023-12-05 08:05:00|270.32|270.17|270.42|270.27|270.47|270.32|270.32|270.17|193
1701763800000|2023-12-05 08:10:00|270.47|270.32|270.57|270.42|270.57|270.42|270.42|270.27|131
1701764100000|2023-12-05 08:15:00|270.62|270.47|270.62|270.47|270.62|270.47|270.47|270.32|127
1701764400000|2023-12-05 08:20:00|270.57|270.42|270.52|270.37|270.62|270.47|270.52|270.37|56
1701764700000|2023-12-05 08:25:00|270.57|270.42|270.52|270.37|270.57|270.42|270.52|270.37|74
1701765000000|2023-12-05 08:30:00|270.57|270.42|270.57|270.42|270.62|270.47|270.52|270.37|129
1701765300000|2023-12-05 08:35:00|270.62|270.47|270.67|270.52|270.67|270.52|270.62|270.47|346
1701765600000|2023-12-05 08:40:00|270.62|270.47|270.42|270.27|270.67|270.52|270.42|270.27|360
1701765900000|2023-12-05 08:45:00|270.37|270.22|270.32|270.17|270.37|270.22|270.32|270.17|130
1701766200000|2023-12-05 08:50:00|270.37|270.22|270.47|270.32|270.47|270.32|270.37|270.22|162
1701766500000|2023-12-05 08:55:00|270.52|270.37|270.77|270.62|270.82|270.62|270.47|270.32|720
1701766800000|2023-12-05 09:00:00|270.63|270.48|270.93|270.78|271.03|270.88|270.58|270.43|1059
1701767100000|2023-12-05 09:05:00|270.88|270.73|270.68|270.53|270.88|270.73|270.63|270.48|179
1701767400000|2023-12-05 09:10:00|270.73|270.58|270.68|270.53|270.73|270.58|270.58|270.43|41
1701767700000|2023-12-05 09:15:00|270.63|270.48|270.73|270.53|270.78|270.58|270.63|270.43|62
1701768000000|2023-12-05 09:20:00|270.88|270.28|270.98|270.38|270.98|270.38|270.88|270.28|0
1701768300000|2023-12-05 09:25:00|||||||||8
1701768600000|2023-12-05 09:30:00|270.88|270.28|270.88|270.28|270.98|270.38|270.88|270.28|0
1701768900000|2023-12-05 09:35:00|270.98|270.38|270.88|270.28|270.98|270.38|270.88|270.28|0
1701769200000|2023-12-05 09:40:00|270.78|270.18|270.88|270.28|270.88|270.28|270.78|270.18|0
1701769500000|2023-12-05 09:45:00|270.98|270.38|270.98|270.38|270.98|270.38|270.88|270.28|0
1701769800000|2023-12-05 09:50:00|270.83|270.68|270.68|270.53|270.83|270.68|270.63|270.48|68
1701770100000|2023-12-05 09:55:00|270.63|270.48|270.63|270.48|270.68|270.48|270.58|270.43|13
1701770400000|2023-12-05 10:00:00|270.58|270.43|270.48|270.33|270.63|270.48|270.43|270.28|8
1701770700000|2023-12-05 10:05:00|270.43|270.28|270.58|270.43|270.58|270.43|270.43|270.28|16
1701771000000|2023-12-05 10:10:00|270.53|270.38|270.58|270.43|270.63|270.43|270.53|270.38|8
1701771300000|2023-12-05 10:15:00|270.63|270.48|270.63|270.48|270.63|270.48|270.58|270.43|5
1701771600000|2023-12-05 10:20:00|270.68|270.53|270.68|270.53|270.78|270.58|270.63|270.48|7
1701771900000|2023-12-05 10:25:00|270.63|270.48|270.68|270.48|270.68|270.53|270.63|270.43|12
1701772200000|2023-12-05 10:30:00|270.63|270.53|270.68|270.53|270.68|270.53|270.63|270.48|3
1701772500000|2023-12-05 10:35:00|270.73|270.58|270.78|270.58|270.83|270.68|270.73|270.58|8
1701772800000|2023-12-05 10:40:00|270.73|270.63|270.63|270.48|270.78|270.63|270.63|270.43|20
1701773100000|2023-12-05 10:45:00|270.58|270.43|270.53|270.33|270.58|270.43|270.48|270.33|14
1701773400000|2023-12-05 10:50:00|270.48|270.28|270.48|270.33|270.53|270.38|270.43|270.28|46
1701773700000|2023-12-05 10:55:00|270.43|270.28|270.48|270.28|270.48|270.33|270.38|270.23|28
1701774000000|2023-12-05 11:00:00|270.43|270.33|270.48|270.33|270.48|270.33|270.43|270.23|6
1701774300000|2023-12-05 11:05:00|270.53|270.38|270.63|270.48|270.68|270.48|270.48|270.33|8
1701774600000|2023-12-05 11:10:00|270.68|270.53|270.68|270.53|270.73|270.53|270.63|270.48|11
1701774900000|2023-12-05 11:15:00|270.63|270.48|270.63|270.48|270.68|270.48|270.63|270.48|4
1701775200000|2023-12-05 11:20:00|270.58|270.43|270.53|270.38|270.63|270.43|270.53|270.33|7
1701775500000|2023-12-05 11:25:00|270.58||270.53||270.58||270.53||3
1701775800000|2023-12-05 11:30:00|270.48|270.33|270.43|270.23|270.53|270.38|270.38|270.18|32
1701776100000|2023-12-05 11:35:00|270.38|270.18|270.48|270.28|270.48|270.28|270.38|270.18|12
1701776400000|2023-12-05 11:40:00|270.43|270.33|270.38|270.23|270.48|270.33|270.38|270.23|6
1701776700000|2023-12-05 11:45:00|270.43|270.18|270.43|270.23|270.43|270.23|270.38|270.18|21
1701777000000|2023-12-05 11:50:00|270.38|270.28|270.48|270.33|270.48|270.33|270.38|270.23|17
1701777300000|2023-12-05 11:55:00|270.43|270.28|270.43|270.28|270.48|270.33|270.43|270.28|36
1701777600000|2023-12-05 12:00:00|270.48|270.33|270.53|270.38|270.58|270.38|270.43|270.28|5
1701777900000|2023-12-05 12:05:00|270.58|270.43|270.58|270.43|270.63|270.43|270.58|270.38|13
1701778200000|2023-12-05 12:10:00|270.53|270.38|270.53|270.33|270.58|270.43|270.48|270.33|4
1701778500000|2023-12-05 12:15:00|270.58|270.38|270.58|270.38|270.63|270.43|270.53|270.33|1
1701778800000|2023-12-05 12:20:00|270.53|270.33|270.53|270.38|270.58|270.38|270.53|270.33|8
1701779100000|2023-12-05 12:25:00|270.58|270.43|270.53|270.33|270.58|270.43|270.53|270.33|0
1701779400000|2023-12-05 12:30:00|270.58|270.38|270.53|270.33|270.58|270.38|270.48|270.33|1
1701779700000|2023-12-05 12:35:00|270.48|270.38|270.43|270.28|270.53|270.38|270.43|270.28|1
1701780000000|2023-12-05 12:40:00|270.48|270.23|270.48|270.28|270.48|270.33|270.43|270.23|0
1701780300000|2023-12-05 12:45:00|270.43|270.33|270.53|270.38|270.53|270.38|270.43|270.28|3
1701780600000|2023-12-05 12:50:00|270.48|270.33|270.53|270.33|270.53|270.38|270.48|270.33|4
1701780900000|2023-12-05 12:55:00|270.48|270.38|270.43|270.28|270.48|270.38|270.43|270.23|20
1701781200000|2023-12-05 13:00:00|270.38|270.23|270.48|270.28|270.53|270.38|270.38|270.23|3
1701781500000|2023-12-05 13:05:00|270.43|270.33|270.48|270.33|270.53|270.38|270.43|270.28|7
1701781800000|2023-12-05 13:10:00|270.53|270.38|270.53|270.38|270.58|270.43|270.48|270.33|13
1701782100000|2023-12-05 13:15:00|270.58|270.33|270.48|270.28|270.58|270.38|270.48|270.28|2
1701782400000|2023-12-05 13:20:00|270.43|270.33|270.58|270.43|270.58|270.43|270.43|270.23|121
1701782700000|2023-12-05 13:25:00|270.63|270.38|270.58|270.43|270.63|270.43|270.53|270.38|5
1701783000000|2023-12-05 13:30:00|270.63|270.38|270.73|270.53|270.73|270.58|270.58|270.38|11
1701783300000|2023-12-05 13:35:00|270.78|270.58|270.68|270.48|270.78|270.63|270.63|270.43|25
1701783600000|2023-12-05 13:40:00|270.73|270.53|270.73|270.58|270.78|270.58|270.68|270.48|0
1701783900000|2023-12-05 13:45:00|270.68|270.53|270.63|270.48|270.73|270.53|270.63|270.48|11
1701784200000|2023-12-05 13:50:00|270.68|270.53|270.78|270.58|270.78|270.63|270.63|270.48|14
1701784500000|2023-12-05 13:55:00|270.73|270.63|270.58|270.43|270.78|270.63|270.58|270.43|9
1701784800000|2023-12-05 14:00:00|270.63|270.48|270.58|270.43|270.68|270.48|270.58|270.43|16
1701785100000|2023-12-05 14:05:00|270.53|270.38|270.58|270.43|270.58|270.43|270.53|270.38|3
1701785400000|2023-12-05 14:10:00|270.63|270.48|270.58|270.43|270.63|270.48|270.58|270.43|15
1701785700000|2023-12-05 14:15:00|270.63|270.48|270.63|270.48|270.68|270.53|270.63|270.48|18
1701786000000|2023-12-05 14:20:00|270.58|270.43|270.63|270.48|270.63|270.48|270.58|270.43|5
1701786300000|2023-12-05 14:25:00|270.58|270.43|270.63|270.48|270.68|270.53|270.58|270.43|4
1701786600000|2023-12-05 14:30:00|270.58|270.43|270.73|270.53|270.73|270.58|270.43|270.28|54
1701786900000|2023-12-05 14:35:00|270.68|270.48|270.43|270.28|270.83|270.63|270.43|270.28|36
1701787200000|2023-12-05 14:40:00|270.48|270.23|270.28|270.13|270.48|270.23|270.18|270.03|43
1701787500000|2023-12-05 14:45:00|270.33|270.18|270.58|270.38|270.68|270.48|270.23|270.03|72
1701787800000|2023-12-05 14:50:00|270.53|270.43|270.68|270.48|270.68|270.53|270.38|270.18|20
1701788100000|2023-12-05 14:55:00|270.63|270.43|270.53|270.33|270.73|270.53|270.48|270.33|27
1701788400000|2023-12-05 15:00:00|270.58|270.38|270.68|270.48|270.83|270.68|270.53|270.33|129
1701788700000|2023-12-05 15:05:00|270.63|270.43|270.33|270.13|270.63|270.48|270.28|270.08|58
1701789000000|2023-12-05 15:10:00|270.28|270.18|270.13|269.98|270.43|270.28|270.13|269.98|69
1701789300000|2023-12-05 15:15:00|270.08|269.93|270.38|270.18|270.38|270.23|270.08|269.93|141
1701789600000|2023-12-05 15:20:00|270.43|270.23|270.83|270.68|270.83|270.68|270.43|270.18|116
1701789900000|2023-12-05 15:25:00|270.78|270.63|270.88|270.73|270.88|270.73|270.68|270.53|179
1701790200000|2023-12-05 15:30:00|270.93|270.78|270.83|270.63|270.98|270.83|270.83|270.63|214
1701790500000|2023-12-05 15:35:00|270.78|270.68|270.88|270.73|270.88|270.73|270.73|270.53|122
1701790800000|2023-12-05 15:40:00|270.83|270.68|270.78|270.63|270.83|270.73|270.73|270.53|47
1701791100000|2023-12-05 15:45:00|270.83|270.68|270.78|270.63|270.88|270.73|270.78|270.58|27
1701791400000|2023-12-05 15:50:00|270.73|270.58|270.78|270.63|270.83|270.68|270.63|270.48|42
1701791700000|2023-12-05 15:55:00|270.83|270.68|271.03|270.88|271.03|270.88|270.83|270.68|66
1701792000000|2023-12-05 16:00:00|271.08|270.93|271.08|270.93|271.13|270.98|271.03|270.88|49
1701792300000|2023-12-05 16:05:00|271.03|270.88|271.03|270.88|271.08|270.93|270.98|270.83|33
1701792600000|2023-12-05 16:10:00|271.08|270.93|270.88|270.73|271.08|270.93|270.83|270.68|60
1701792900000|2023-12-05 16:15:00|270.93|270.78|270.83|270.68|271.08|270.93|270.83|270.63|119
1701793200000|2023-12-05 16:20:00|270.88|270.73|270.98|270.78|271.03|270.83|270.78|270.63|72
1701793500000|2023-12-05 16:25:00|270.93|270.73|271.03|270.88|271.08|270.93|270.93|270.73|77
1701793800000|2023-12-05 16:30:00|271.08|270.93|271.03|270.88|271.13|270.98|271.03|270.88|35
1701794100000|2023-12-05 16:35:00|271.08|270.93|271.13|270.98|271.18|270.98|271.03|270.88|38
1701794400000|2023-12-05 16:40:00|271.18|270.93|271.13|270.98|271.18|271.03|271.08|270.88|38
1701794700000|2023-12-05 16:45:00|271.18|270.93|271.13|270.98|271.23|271.03|271.03|270.88|10
1701795000000|2023-12-05 16:50:00|271.08|270.93|270.88|270.73|271.13|270.93|270.83|270.63|38
1701795300000|2023-12-05 16:55:00|270.93|270.78|271.08|270.88|271.08|270.93|270.88|270.73|6
1701795600000|2023-12-05 17:00:00|271.13|270.93|271.13|270.93|271.13|270.98|271.03|270.88|4
1701795900000|2023-12-05 17:05:00|271.08|270.88|271.23|271.03|271.23|271.03|271.08|270.88|18
1701796200000|2023-12-05 17:10:00|271.18|271.08|271.18|271.03|271.23|271.08|271.13|270.98|19
1701796500000|2023-12-05 17:15:00|271.23|271.08|271.28|271.08|271.28|271.13|271.13|270.98|18
1701796800000|2023-12-05 17:20:00|271.23|271.03|271.13|270.98|271.28|271.13|271.13|270.98|22
1701797100000|2023-12-05 17:25:00|271.18|271.03|271.18|270.98|271.23|271.08|271.08|270.93|20
1701797400000|2023-12-05 17:30:00|271.13|271.03|271.03|270.88|271.18|271.03|270.98|270.83|3
1701797700000|2023-12-05 17:35:00|270.98|270.83|270.98|270.78|271.08|270.93|270.98|270.78|8
1701798000000|2023-12-05 17:40:00|270.93|270.83|270.78|270.63|270.98|270.83|270.78|270.58|11
1701798300000|2023-12-05 17:45:00|270.83|270.68|270.93|270.78|270.93|270.78|270.78|270.63|5
1701798600000|2023-12-05 17:50:00|270.98|270.83|270.93|270.78|270.98|270.83|270.88|270.68|4
1701798900000|2023-12-05 17:55:00|270.98|270.83|271.08|270.88|271.08|270.93|270.98|270.83|8
1701799200000|2023-12-05 18:00:00|271.03|270.83|271.03|270.88|271.08|270.88|270.93|270.73|15
1701799500000|2023-12-05 18:05:00|270.98|270.83|271.03|270.88|271.08|270.88|270.98|270.78|1
1701799800000|2023-12-05 18:10:00|271.08|270.93|271.13|270.93|271.18|270.98|271.08|270.93|9
1701800100000|2023-12-05 18:15:00|271.18|270.98|271.28|271.08|271.28|271.13|271.13|270.98|16
1701800400000|2023-12-05 18:20:00|271.23|271.13|271.28|271.08|271.28|271.13|271.23|271.08|4
1701800700000|2023-12-05 18:25:00|271.23|271.13|271.23|271.08|271.33|271.18|271.18|270.98|14
1701801000000|2023-12-05 18:30:00|271.28|271.03|271.18|271.03|271.28|271.13|271.18|271.03|4
1701801300000|2023-12-05 18:35:00|271.23|270.98|271.18|270.98|271.23|270.98|271.13|270.93|3
1701801600000|2023-12-05 18:40:00|271.13|270.93|271.18|270.98|271.23|271.03|271.03|270.88|8
1701801900000|2023-12-05 18:45:00|271.23|271.03|271.18|271.03|271.23|271.08|271.18|270.98|8
1701802200000|2023-12-05 18:50:00|271.23|270.98|271.28|271.08|271.28|271.13|271.18|270.98|19
1701802500000|2023-12-05 18:55:00|271.23|271.13|271.28|271.13|271.33|271.13|271.23|271.03|12
1701802800000|2023-12-05 19:00:00|271.23|271.08|271.38|271.18|271.38|271.23|271.23|271.03|21
1701803100000|2023-12-05 19:05:00|271.33|271.23|271.43|271.28|271.43|271.28|271.33|271.18|4
1701803400000|2023-12-05 19:10:00|271.48|271.33|271.43|271.23|271.48|271.33|271.33|271.18|36
1701803700000|2023-12-05 19:15:00|271.48|271.28|271.53|271.38|271.53|271.38|271.43|271.23|5
1701804000000|2023-12-05 19:20:00|271.58|271.33|271.53|271.38|271.58|271.43|271.53|271.33|9
1701804300000|2023-12-05 19:25:00|271.58|271.43|271.53|271.33|271.58|271.43|271.48|271.33|28
1701804600000|2023-12-05 19:30:00|271.48|271.38|271.43|271.23|271.53|271.38|271.43|271.23|5
1701804900000|2023-12-05 19:35:00|271.38|271.28|271.38|271.18|271.43|271.28|271.38|271.18|7
1701805200000|2023-12-05 19:40:00|271.33|271.23|271.38|271.23|271.43|271.23|271.33|271.23|6
1701805500000|2023-12-05 19:45:00|271.43|271.28|271.48|271.28|271.48|271.33|271.43|271.28|3
1701805800000|2023-12-05 19:50:00|271.53|271.33|271.63|271.43|271.63|271.48|271.53|271.33|13
1701806100000|2023-12-05 19:55:00|271.58|271.48|271.58|271.43|271.63|271.48|271.58|271.43|6
1701806400000|2023-12-05 20:00:00|271.63|271.48|271.58|271.43|271.63|271.48|271.58|271.43|5
1701806700000|2023-12-05 20:05:00|271.53|271.38|271.58|271.43|271.63|271.43|271.53|271.38|2
1701807000000|2023-12-05 20:10:00|271.63|271.48|271.53|271.38|271.63|271.48|271.53|271.38|3
1701807300000|2023-12-05 20:15:00|271.48|271.33|271.53|271.33|271.58|271.43|271.48|271.33|1
1701807600000|2023-12-05 20:20:00|271.48|271.38|271.53|271.33|271.53|271.38|271.48|271.33|1
1701807900000|2023-12-05 20:25:00|271.48|271.38|271.43|271.23|271.53|271.38|271.43|271.23|1
1701808200000|2023-12-05 20:30:00|271.38||271.38||271.38||271.38||0
1701808500000|2023-12-05 20:35:00|271.33|271.18|271.43|271.23|271.43|271.28|271.33|271.18|6
1701808800000|2023-12-05 20:40:00|271.38|271.28|271.28|271.13|271.43|271.28|271.23|270.93|19
1701809100000|2023-12-05 20:45:00|271.23|270.88|271.23|271.08|271.28|271.08|271.18|270.83|3
1701809400000|2023-12-05 20:50:00|271.18|271.03|271.23|271.03|271.28|271.08|271.18|270.78|5
1701809700000|2023-12-05 20:55:00|271.18|270.88|271.33|271.13|271.38|271.18|271.18|270.88|13
1701810000000|2023-12-05 21:00:00|271.48|271.18|271.48|271.23|271.48|271.28|271.38|271.13|8
1701810300000|2023-12-05 21:05:00|271.53|271.28|271.48|271.23|271.53|271.28|271.48|271.23|0
1701810600000|2023-12-05 21:10:00|271.68|271.28|271.68|271.08|271.68|271.28|271.68|271.08|0
1701811500000|2023-12-05 21:25:00|271.58|270.98|271.58|270.98|271.58|270.98|271.58|270.98|0
1701812700000|2023-12-05 21:45:00|271.48|270.88|271.58|270.98|271.58|270.98|271.48|270.88|0
1701817200000|2023-12-05 23:00:00|271.48|270.88|271.48|270.88|271.58|270.98|271.48|270.88|0
1701817500000|2023-12-05 23:05:00|271.58|270.98|271.58|270.98|271.58|270.98|271.48|270.88|0
1701819000000|2023-12-05 23:30:00|271.68|271.08|271.68|271.08|271.68|271.08|271.68|271.08|0
1701820500000|2023-12-05 23:55:00|271.78|271.18|271.78|271.18|271.78|271.18|271.68|271.08|0
1701821400000|2023-12-06 00:10:00|271.88|271.28|271.88|271.28|271.88|271.28|271.78|271.18|0
1701821700000|2023-12-06 00:15:00|271.98|271.38|271.98|271.38|271.98|271.38|271.98|271.38|0
1701822600000|2023-12-06 00:30:00|271.73|271.43|271.43|271.28|271.73|271.43|271.13|270.93|365
1701822900000|2023-12-06 00:35:00|271.48|271.33|271.33|271.18|271.53|271.38|271.28|271.13|142
1701823200000|2023-12-06 00:40:00|271.38|271.13|271.18|271.03|271.38|271.18|271.18|270.98|132
1701823500000|2023-12-06 00:45:00|271.23|271.08|271.28|271.13|271.43|271.28|271.18|271.03|325
1701823800000|2023-12-06 00:50:00|271.23|271.08|271.23|271.08|271.28|271.13|271.13|270.98|300
1701824100000|2023-12-06 00:55:00|271.28|271.13|271.28|271.08|271.58|271.43|271.13|270.93|934
1701824400000|2023-12-06 01:00:00|271.23|270.78|270.18|270.03|271.28|271.13|270.18|270.03|784
1701824700000|2023-12-06 01:05:00|270.23|270.08|270.58|270.43|270.78|270.63|270.18|270.03|536
1701825000000|2023-12-06 01:10:00|270.63|270.48|270.28|270.08|270.63|270.48|270.13|269.98|368
1701825300000|2023-12-06 01:15:00|270.23|270.13|270.28|270.13|270.38|270.23|270.13|269.98|340
1701825600000|2023-12-06 01:20:00|270.23|270.08|269.93|269.78|270.23|270.08|269.88|269.73|349
1701825900000|2023-12-06 01:25:00|269.88|269.73|269.78|269.63|269.93|269.73|269.78|269.63|175
1701826200000|2023-12-06 01:30:00|269.73|269.58|269.53|269.33|269.78|269.63|269.48|269.33|333
1701826500000|2023-12-06 01:35:00|269.58|269.38|270.03|269.88|270.08|269.93|269.58|269.38|288
1701826800000|2023-12-06 01:40:00|269.98|269.83|270.08|269.93|270.08|269.93|269.88|269.73|277
1701827100000|2023-12-06 01:45:00|270.03|269.88|270.38|270.23|270.38|270.23|270.03|269.88|109
1701827400000|2023-12-06 01:50:00|270.43|270.28|270.58|270.43|270.63|270.48|270.43|270.23|215
1701827700000|2023-12-06 01:55:00|270.53|270.38|270.58|270.43|270.63|270.48|270.48|270.33|102
1701828000000|2023-12-06 02:00:00|270.68|270.53|270.38|270.18|270.68|270.53|270.38|270.18|288
1701828300000|2023-12-06 02:05:00|270.43|270.23|270.48|270.33|270.63|270.48|270.33|270.13|165
1701828600000|2023-12-06 02:10:00|270.53|270.38|270.38|270.23|270.53|270.38|270.38|270.23|129
1701828900000|2023-12-06 02:15:00|270.43|270.28|270.33|270.18|270.43|270.28|270.23|270.08|107
1701829200000|2023-12-06 02:20:00|270.38|270.13|270.23|270.03|270.53|270.38|270.18|270.03|108
1701829500000|2023-12-06 02:25:00|270.18|269.98|270.18|270.03|270.23|270.08|270.13|269.98|51
1701829800000|2023-12-06 02:30:00|270.13|269.98|270.08|269.93|270.18|270.03|270.08|269.93|108
1701830100000|2023-12-06 02:35:00|270.13|269.98|270.23|270.08|270.28|270.08|270.08|269.93|112
1701830400000|2023-12-06 02:40:00|270.28|270.03|270.13|269.98|270.28|270.13|270.13|269.98|126
1701830700000|2023-12-06 02:45:00|270.08|269.93|270.18|270.03|270.23|270.08|270.08|269.93|121
1701831000000|2023-12-06 02:50:00|270.23|270.08|270.23|270.08|270.28|270.13|270.13|269.98|98
1701831300000|2023-12-06 02:55:00|270.18|270.03|270.13|269.98|270.23|270.08|270.08|269.93|95
1701831600000|2023-12-06 03:00:00|270.18|270.03|270.33|270.18|270.33|270.18|270.18|269.98|112
1701831900000|2023-12-06 03:05:00|270.38|270.23|270.33|270.18|270.43|270.28|270.33|270.13|79
1701832200000|2023-12-06 03:10:00|270.28|270.13|270.18|270.03|270.33|270.18|270.18|270.03|38
1701832500000|2023-12-06 03:15:00|270.23|270.08|270.28|270.13|270.33|270.18|270.18|270.03|100
1701832800000|2023-12-06 03:20:00|270.23|270.08|270.33|270.18|270.33|270.18|270.23|270.08|60
1701833100000|2023-12-06 03:25:00|270.28|270.13|270.28|270.13|270.28|270.13|270.23|270.08|51
1701833400000|2023-12-06 03:30:00|270.33|270.18|270.48|270.33|270.48|270.33|270.33|270.18|107
1701833700000|2023-12-06 03:35:00|270.53|270.28|270.53|270.38|270.58|270.43|270.43|270.28|101
1701834000000|2023-12-06 03:40:00|270.48|270.33|270.38|270.23|270.48|270.33|270.38|270.23|78
1701834300000|2023-12-06 03:45:00|270.33|270.18|270.38|270.23|270.43|270.28|270.33|270.18|105
1701834600000|2023-12-06 03:50:00|270.33|270.18|270.38|270.23|270.38|270.23|270.33|270.18|46
1701834900000|2023-12-06 03:55:00|270.33|270.18|270.38|270.23|270.38|270.23|270.28|270.13|82
1701835200000|2023-12-06 04:00:00|270.33|270.18|270.48|270.33|270.48|270.33|270.33|270.18|106
1701835500000|2023-12-06 04:05:00|270.43|270.28|270.43|270.28|270.43|270.28|270.43|270.28|55
1701835800000|2023-12-06 04:10:00|270.48|270.33|270.53|270.38|270.58|270.43|270.48|270.33|115
1701836100000|2023-12-06 04:15:00|270.58|270.43|270.53|270.38|270.58|270.43|270.53|270.38|98
1701836400000|2023-12-06 04:20:00|||||||||54
1701836700000|2023-12-06 04:25:00|270.58|270.43|270.58|270.43|270.58|270.43|270.58|270.43|141
1701837000000|2023-12-06 04:30:00|270.63|270.48|270.78|270.63|270.83|270.68|270.63|270.48|453
1701837300000|2023-12-06 04:35:00|270.68|270.53|270.73|270.58|270.78|270.63|270.68|270.53|243
1701837600000|2023-12-06 04:40:00|270.68|270.53|270.68|270.53|270.73|270.58|270.68|270.53|81
1701837900000|2023-12-06 04:45:00|270.73|270.58|270.68|270.53|270.73|270.58|270.68|270.53|96
1701838200000|2023-12-06 04:50:00|270.73|270.58|270.73|270.58|270.73|270.58|270.73|270.58|80
1701838500000|2023-12-06 04:55:00|||||||||65
1701838800000|2023-12-06 05:00:00|270.68|270.53|270.58|270.43|270.68|270.53|270.48|270.33|645
1701839100000|2023-12-06 05:05:00|270.53|270.38|270.53|270.38|270.63|270.48|270.38|270.23|193
1701839400000|2023-12-06 05:10:00|270.63|270.48|270.73|270.58|270.73|270.58|270.58|270.38|213
1701839700000|2023-12-06 05:15:00|270.78|270.63|270.83|270.68|270.93|270.78|270.73|270.58|209
1701840000000|2023-12-06 05:20:00|270.88|270.73|270.78|270.63|270.88|270.73|270.73|270.58|138
1701840300000|2023-12-06 05:25:00|270.73|270.58|270.88|270.73|270.93|270.73|270.73|270.58|208
1701840600000|2023-12-06 05:30:00|270.93|270.78|270.88|270.73|270.98|270.83|270.78|270.63|202
1701840900000|2023-12-06 05:35:00|270.83|270.68|270.83|270.63|270.88|270.73|270.73|270.58|158
1701841200000|2023-12-06 05:40:00|270.78|270.68|270.78|270.63|270.88|270.73|270.73|270.58|119
1701841500000|2023-12-06 05:45:00|270.73|270.58|270.73|270.58|270.78|270.63|270.68|270.53|87
1701841800000|2023-12-06 05:50:00|270.78|270.63|270.73|270.58|270.88|270.73|270.73|270.58|137
1701842100000|2023-12-06 05:55:00|270.78|270.63|270.78|270.63|270.78|270.63|270.68|270.53|78
1701842400000|2023-12-06 06:00:00|270.73|270.58|270.88|270.73|270.88|270.73|270.73|270.58|175
1701842700000|2023-12-06 06:05:00|270.93|270.78|270.98|270.83|271.03|270.88|270.88|270.73|161
1701843000000|2023-12-06 06:10:00|270.93|270.78|270.88|270.73|270.98|270.83|270.88|270.73|108
1701843300000|2023-12-06 06:15:00|270.83|270.68|270.93|270.78|270.98|270.83|270.78|270.63|166
1701843600000|2023-12-06 06:20:00|270.98|270.83|271.03|270.88|271.03|270.88|270.93|270.78|133
1701843900000|2023-12-06 06:25:00|270.93|270.83|270.83|270.68|270.93|270.83|270.83|270.68|143
1701844200000|2023-12-06 06:30:00|270.88|270.73|270.88|270.73|270.88|270.73|270.83|270.68|78
1701844500000|2023-12-06 06:35:00|270.83|270.68|270.73|270.58|270.83|270.68|270.73|270.58|176
1701844800000|2023-12-06 06:40:00|270.78|270.63|270.78|270.63|270.83|270.68|270.73|270.58|101
1701845100000|2023-12-06 06:45:00|270.83|270.68|270.93|270.78|270.93|270.78|270.78|270.63|136
1701845400000|2023-12-06 06:50:00|270.88|270.73|270.93|270.78|270.93|270.78|270.88|270.73|108
1701845700000|2023-12-06 06:55:00|270.88|270.73|270.83|270.68|270.98|270.83|270.83|270.68|396
1701846000000|2023-12-06 07:00:00|270.78|270.63|270.68|270.53|270.78|270.63|270.63|270.48|172
1701846300000|2023-12-06 07:05:00|270.73|270.58|270.68|270.53|270.73|270.58|270.63|270.48|182
1701846600000|2023-12-06 07:10:00|||||||||110
1701846900000|2023-12-06 07:15:00|270.63|270.48|270.73|270.58|270.73|270.58|270.63|270.48|168
1701847200000|2023-12-06 07:20:00|270.68|270.53|270.68|270.53|270.73|270.58|270.63|270.48|141
1701847500000|2023-12-06 07:25:00|||||||||64
1701847800000|2023-12-06 07:30:00|||||||||62
1701848100000|2023-12-06 07:35:00|270.73|270.58|270.73|270.58|270.73|270.58|270.68|270.53|275
1701848400000|2023-12-06 07:40:00|270.78|270.63|270.83|270.68|270.83|270.68|270.78|270.63|222
1701848700000|2023-12-06 07:45:00|270.88|270.73|270.93|270.78|270.93|270.78|270.83|270.68|212
1701849000000|2023-12-06 07:50:00|270.88|270.73|270.98|270.83|270.98|270.83|270.88|270.73|172
1701849300000|2023-12-06 07:55:00|270.93|270.78|270.98|270.83|270.98|270.83|270.93|270.78|229
1701849600000|2023-12-06 08:00:00|271.03|270.88|270.93|270.78|271.08|270.93|270.88|270.73|388
1701849900000|2023-12-06 08:05:00|||||||||89
1701850200000|2023-12-06 08:10:00|270.98|270.83|271.18|271.03|271.18|271.03|270.93|270.78|241
1701850500000|2023-12-06 08:15:00|271.13|270.98|271.23|271.08|271.28|271.13|271.08|270.93|520
1701850800000|2023-12-06 08:20:00|271.18|271.03|271.13|270.98|271.18|271.03|271.13|270.98|211
1701851100000|2023-12-06 08:25:00|271.18|271.03|271.03|270.88|271.23|271.08|271.03|270.88|326
1701851400000|2023-12-06 08:30:00|270.98|270.83|270.73|270.58|271.03|270.88|270.73|270.53|496
1701851700000|2023-12-06 08:35:00|270.68|270.53|270.68|270.53|270.73|270.58|270.63|270.48|308
1701852000000|2023-12-06 08:40:00|||||||||9
1701852300000|2023-12-06 08:45:00|270.78|270.63|270.93|270.78|270.93|270.78|270.78|270.63|329
1701852600000|2023-12-06 08:50:00|270.83|270.68|270.98|270.83|271.03|270.88|270.83|270.68|450
1701852900000|2023-12-06 08:55:00|271.03|270.88|271.03|270.88|271.03|270.88|270.93|270.78|385
1701853200000|2023-12-06 09:00:00|270.98|270.83|271.33|271.18|271.33|271.18|270.98|270.83|1527
1701853500000|2023-12-06 09:05:00|271.38|271.23|271.53|271.38|271.63|271.48|271.33|271.18|279
1701853800000|2023-12-06 09:10:00|271.58|271.43|271.53|271.38|271.58|271.43|271.53|271.38|88
1701854100000|2023-12-06 09:15:00|271.48|271.33|271.48|271.23|271.58|271.43|271.48|271.23|72
1701854400000|2023-12-06 09:20:00|271.78|271.18|271.78|271.18|271.78|271.18|271.78|271.18|0
1701854700000|2023-12-06 09:25:00|271.68|271.08|271.78|271.18|271.78|271.18|271.68|271.08|5
1701855300000|2023-12-06 09:35:00|271.68|271.08|271.68|271.08|271.68|271.08|271.68|271.08|0
1701855600000|2023-12-06 09:40:00|271.58|270.98|271.68|271.08|271.68|271.08|271.58|270.98|0
1701855900000|2023-12-06 09:45:00|271.78|271.18|271.78|271.18|271.78|271.18|271.78|271.18|0
1701856200000|2023-12-06 09:50:00|271.43|271.28|271.43|271.28|271.48|271.28|271.43|271.23|22
1701856500000|2023-12-06 09:55:00|271.48|271.33|271.48|271.33|271.48|271.33|271.43|271.33|3
1701856800000|2023-12-06 10:00:00|271.53|271.38|271.53|271.33|271.53|271.38|271.48|271.33|9
1701857100000|2023-12-06 10:05:00|271.58|271.38|271.58|271.38|271.58|271.43|271.48|271.33|8
1701857400000|2023-12-06 10:10:00|271.53|271.43|271.48|271.33|271.53|271.43|271.48|271.33|1
1701857700000|2023-12-06 10:15:00|271.53|271.38|271.53|271.38|271.53|271.38|271.48|271.33|1
1701858000000|2023-12-06 10:20:00|271.48|271.33|271.48|271.28|271.53|271.38|271.48|271.28|12
1701858300000|2023-12-06 10:25:00|271.43|271.33|271.48|271.33|271.53|271.33|271.43|271.28|7
1701858600000|2023-12-06 10:30:00|271.53|271.28|271.58|271.38|271.58|271.43|271.53|271.28|7
1701858900000|2023-12-06 10:35:00|271.53|271.33|271.48|271.33|271.58|271.38|271.48|271.33|5
1701859200000|2023-12-06 10:40:00|271.43|271.28|271.53|271.38|271.53|271.38|271.43|271.28|11
1701859500000|2023-12-06 10:45:00|271.58||271.58||271.58||271.53||1
1701859800000|2023-12-06 10:50:00|271.53|271.43|271.58|271.38|271.58|271.43|271.53|271.38|2
1701860100000|2023-12-06 10:55:00||271.43||271.43||271.43||271.38|0
1701860400000|2023-12-06 11:00:00|271.63|271.48|271.63|271.48|271.63|271.48|271.58|271.43|6
1701860700000|2023-12-06 11:05:00|271.68|271.43|271.63|271.43|271.68|271.53|271.63|271.43|20
1701861000000|2023-12-06 11:10:00|271.58|271.48|271.58|271.43|271.58|271.48|271.53|271.38|18
1701861300000|2023-12-06 11:15:00|271.63|271.48|271.58|271.43|271.63|271.48|271.58|271.43|14
1701861600000|2023-12-06 11:20:00|271.63|271.48|271.58|271.43|271.63|271.48|271.58|271.43|16
1701861900000|2023-12-06 11:25:00|271.63|271.48|271.63|271.48|271.63|271.48|271.58|271.48|14
1701862200000|2023-12-06 11:30:00|271.58|271.43|271.58|271.43|271.63|271.48|271.58|271.43|17
1701862500000|2023-12-06 11:35:00|271.63|271.48|271.58|271.43|271.63|271.48|271.58|271.38|21
1701862800000|2023-12-06 11:40:00|271.53|271.38|271.58|271.43|271.58|271.43|271.53|271.38|18
1701863100000|2023-12-06 11:45:00|271.63||271.63||271.63||271.58||0
1701863400000|2023-12-06 11:50:00||271.48||271.48||271.48||271.48|0
1701863700000|2023-12-06 11:55:00|||||||||3
1701864000000|2023-12-06 12:00:00|271.68|271.53|271.63|271.48|271.73|271.53|271.63|271.48|64
1701864300000|2023-12-06 12:05:00|271.58|271.43|271.58|271.43|271.58|271.48|271.58|271.43|2
1701864600000|2023-12-06 12:10:00|271.63|271.48|271.58|271.43|271.63|271.48|271.58|271.43|13
1701864900000|2023-12-06 12:15:00|271.53|271.38|271.53|271.38|271.53|271.38|271.53|271.38|4
1701865200000|2023-12-06 12:20:00|271.48|271.33|271.53|271.38|271.58|271.43|271.48|271.33|16
1701865500000|2023-12-06 12:25:00|271.48|271.33|271.58|271.38|271.58|271.38|271.48|271.33|4
1701865800000|2023-12-06 12:30:00|271.53|271.43|271.58|271.43|271.58|271.43|271.53|271.38|4
1701866100000|2023-12-06 12:35:00|271.53|271.38|271.58|271.38|271.58|271.43|271.53|271.38|4
1701866400000|2023-12-06 12:40:00|271.53|271.43|271.58|271.43|271.58|271.43|271.48|271.33|41
1701866700000|2023-12-06 12:45:00|271.53|271.38|271.58|271.43|271.58|271.43|271.53|271.38|1
1701867000000|2023-12-06 12:50:00||271.38||271.43||271.43||271.38|0
1701867300000|2023-12-06 12:55:00|271.63|271.48|271.63|271.48|271.63|271.48|271.63|271.48|1
1701867600000|2023-12-06 13:00:00|271.58|271.43|271.68|271.48|271.68|271.53|271.58|271.43|27
1701867900000|2023-12-06 13:05:00|271.63|271.43|271.68|271.48|271.68|271.53|271.58|271.43|19
1701868200000|2023-12-06 13:10:00|271.63|271.53|271.73|271.58|271.73|271.58|271.63|271.48|52
1701868500000|2023-12-06 13:15:00|271.78|271.63|271.83|271.63|271.88|271.73|271.78|271.63|59
1701868800000|2023-12-06 13:20:00|271.78|271.68|271.83|271.63|271.83|271.68|271.78|271.58|37
1701869100000|2023-12-06 13:25:00|271.88|271.68|271.83|271.68|271.88|271.68|271.83|271.63|34
1701869400000|2023-12-06 13:30:00|271.88|271.73|272.03|271.83|272.03|271.88|271.88|271.68|49
1701869700000|2023-12-06 13:35:00|271.98|271.78|271.93|271.73|272.03|271.78|271.88|271.73|24
1701870000000|2023-12-06 13:40:00|271.88|271.78|271.98|271.83|271.98|271.83|271.88|271.73|26
1701870300000|2023-12-06 13:45:00|271.93|271.78|271.88|271.73|271.98|271.83|271.88|271.73|20
1701870600000|2023-12-06 13:50:00|||||||||8
1701870900000|2023-12-06 13:55:00|271.93|271.78|271.98|271.83|271.98|271.83|271.93|271.78|36
1701871200000|2023-12-06 14:00:00|271.93|271.78|271.98|271.83|271.98|271.83|271.93|271.78|22
1701871500000|2023-12-06 14:05:00|271.93|271.78|272.03|271.88|272.03|271.88|271.93|271.78|16
1701871800000|2023-12-06 14:10:00|271.98|271.83|272.03|271.88|272.03|271.88|271.98|271.83|16
1701872100000|2023-12-06 14:15:00|||||||||6
1701872400000|2023-12-06 14:20:00|272.08|271.93|272.13|271.93|272.13|271.93|272.03|271.88|9
1701872700000|2023-12-06 14:25:00|272.18|271.98|272.13|271.93|272.18|272.03|272.08|271.93|20
1701873000000|2023-12-06 14:30:00|272.08|271.98|272.33|272.18|272.53|272.38|272.08|271.93|235
1701873300000|2023-12-06 14:35:00|272.28|272.13|272.18|272.03|272.33|272.18|272.18|271.98|53
1701873600000|2023-12-06 14:40:00|272.13|271.98|272.13|271.98|272.28|272.13|272.08|271.93|53
1701873900000|2023-12-06 14:45:00|272.18|272.03|272.28|272.13|272.38|272.18|272.13|271.98|79
1701874200000|2023-12-06 14:50:00|272.33|272.18|272.18|272.03|272.38|272.18|272.18|272.03|35
1701874500000|2023-12-06 14:55:00|272.13|271.98|272.18|272.03|272.28|272.13|272.13|271.98|21
1701874800000|2023-12-06 15:00:00|272.23|272.08|272.28|272.13|272.33|272.18|272.18|272.03|86
1701875100000|2023-12-06 15:05:00|272.33|272.18|272.48|272.33|272.48|272.33|272.23|272.08|20
1701875400000|2023-12-06 15:10:00|272.53|272.38|272.58|272.38|272.63|272.43|272.48|272.33|40
1701875700000|2023-12-06 15:15:00|272.63|272.43|272.48|272.33|272.68|272.53|272.48|272.33|23
1701876000000|2023-12-06 15:20:00|272.53|272.38|272.28|272.08|272.53|272.38|272.23|272.08|15
1701876300000|2023-12-06 15:25:00|272.23|272.13|272.23|272.08|272.28|272.13|272.08|271.93|22
1701876600000|2023-12-06 15:30:00|272.28|272.03|272.58|272.38|272.58|272.38|272.18|272.03|59
1701876900000|2023-12-06 15:35:00|272.63|272.43|272.63|272.43|272.63|272.48|272.48|272.33|37
1701877200000|2023-12-06 15:40:00|272.58|272.48|272.58|272.43|272.68|272.53|272.58|272.38|27
1701877500000|2023-12-06 15:45:00|272.63|272.48|272.58|272.38|272.68|272.53|272.48|272.33|79
1701877800000|2023-12-06 15:50:00|272.53|272.43|272.43|272.28|272.63|272.43|272.43|272.28|37
1701878100000|2023-12-06 15:55:00|272.48|272.33|272.38|272.23|272.48|272.33|272.33|272.18|75
1701878400000|2023-12-06 16:00:00|272.43|272.28|272.23|272.08|272.53|272.38|272.23|272.08|57
1701878700000|2023-12-06 16:05:00|272.28|272.13|272.33|272.18|272.38|272.23|272.28|272.13|55
1701879000000|2023-12-06 16:10:00|272.38|272.23|272.53|272.38|272.53|272.38|272.38|272.23|49
1701879300000|2023-12-06 16:15:00|272.48|272.33|272.48|272.33|272.53|272.38|272.43|272.28|63
1701879600000|2023-12-06 16:20:00|272.43|272.28|272.13|271.98|272.48|272.33|272.13|271.93|101
1701879900000|2023-12-06 16:25:00|272.08|271.93|272.13|271.98|272.23|272.08|272.08|271.93|67
1701880200000|2023-12-06 16:30:00|272.18|272.03|271.98|271.83|272.23|272.03|271.98|271.83|45
1701880500000|2023-12-06 16:35:00|272.03|271.78|272.13|271.98|272.13|271.98|271.98|271.78|31
1701880800000|2023-12-06 16:40:00|272.08|271.93|271.98|271.83|272.13|271.98|271.98|271.78|44
1701881100000|2023-12-06 16:45:00|272.03|271.78|271.98|271.83|272.03|271.88|271.98|271.78|8
1701881400000|2023-12-06 16:50:00|272.03|271.78|272.03|271.88|272.03|271.88|271.98|271.78|10
1701881700000|2023-12-06 16:55:00|271.98|271.83|272.08|271.93|272.13|271.98|271.98|271.83|18
1701882000000|2023-12-06 17:00:00|272.03|271.88|271.93|271.78|272.03|271.88|271.93|271.78|16
1701882300000|2023-12-06 17:05:00|271.98|271.83|272.08|271.93|272.08|271.93|271.98|271.83|12
1701882600000|2023-12-06 17:10:00|272.13|271.98|272.03|271.88|272.18|272.03|272.03|271.88|17
1701882900000|2023-12-06 17:15:00|271.98|271.83|271.93|271.78|272.03|271.88|271.93|271.78|2
1701883200000|2023-12-06 17:20:00|271.88|271.73|271.88|271.73|271.93|271.78|271.88|271.73|6
1701883500000|2023-12-06 17:25:00|271.93|271.78|271.78|271.63|271.93|271.78|271.78|271.63|8
1701883800000|2023-12-06 17:30:00|271.73|271.58|271.78|271.63|271.78|271.63|271.73|271.58|10
1701884100000|2023-12-06 17:35:00|271.83|271.68|271.88|271.73|271.93|271.78|271.83|271.63|31
1701884400000|2023-12-06 17:40:00|271.93|271.78|271.78|271.63|271.93|271.78|271.78|271.63|39
1701884700000|2023-12-06 17:45:00|271.83|271.68|271.78|271.58|271.88|271.73|271.73|271.53|23
1701885000000|2023-12-06 17:50:00|271.83|271.63|271.73|271.53|271.83|271.63|271.73|271.53|3
1701885300000|2023-12-06 17:55:00|271.68|271.48|271.53|271.38|271.68|271.48|271.53|271.38|3
1701885600000|2023-12-06 18:00:00|271.58|271.43|271.53|271.38|271.58|271.43|271.53|271.38|3
1701885900000|2023-12-06 18:05:00|271.48|271.33|271.38|271.18|271.48|271.33|271.33|271.18|17
1701886200000|2023-12-06 18:10:00|271.43|271.23|271.38|271.23|271.43|271.28|271.38|271.18|2
1701886500000|2023-12-06 18:15:00|271.33|271.18|271.43|271.28|271.43|271.28|271.28|271.08|15
1701886800000|2023-12-06 18:20:00|271.38|271.23|271.38|271.23|271.43|271.28|271.38|271.18|4
1701887100000|2023-12-06 18:25:00|271.43|271.18|271.58|271.43|271.58|271.43|271.43|271.18|8
1701887400000|2023-12-06 18:30:00|271.53|271.38|271.58|271.43|271.68|271.48|271.53|271.38|12
1701887700000|2023-12-06 18:35:00|271.63|271.48|271.63|271.43|271.63|271.48|271.58|271.43|4
1701888000000|2023-12-06 18:40:00|271.58|271.48|271.58|271.43|271.63|271.48|271.53|271.38|1
1701888300000|2023-12-06 18:45:00|271.63|271.48|271.53|271.38|271.63|271.48|271.53|271.38|8
1701888600000|2023-12-06 18:50:00|271.58|271.43|271.68|271.48|271.68|271.53|271.53|271.38|9
1701888900000|2023-12-06 18:55:00|271.63|271.53|271.68|271.48|271.68|271.53|271.63|271.48|1
1701889200000|2023-12-06 19:00:00|271.63|271.53|271.68|271.48|271.68|271.53|271.63|271.48|2
1701889500000|2023-12-06 19:05:00|271.63|271.53|271.68|271.53|271.73|271.53|271.63|271.48|7
1701889800000|2023-12-06 19:10:00|271.63|271.48|271.63|271.48|271.68|271.53|271.58|271.43|5
1701890100000|2023-12-06 19:15:00|271.58|271.43|271.53|271.38|271.63|271.48|271.53|271.38|2
1701890400000|2023-12-06 19:20:00|271.58|271.33|271.48|271.28|271.58|271.33|271.43|271.23|6
1701890700000|2023-12-06 19:25:00|271.43|271.33|271.38|271.18|271.48|271.33|271.38|271.18|8
1701891000000|2023-12-06 19:30:00|271.43|271.23|271.58|271.38|271.58|271.43|271.38|271.23|22
1701891300000|2023-12-06 19:35:00|271.53|271.43|271.58|271.38|271.58|271.43|271.53|271.33|2
1701891600000|2023-12-06 19:40:00|271.53|271.43|271.58|271.38|271.58|271.43|271.53|271.33|1
1701891900000|2023-12-06 19:45:00|271.53|271.33|271.53|271.38|271.58|271.38|271.48|271.33|1
1701892200000|2023-12-06 19:50:00|271.58|271.43|271.48|271.33|271.58|271.43|271.43|271.28|7
1701892500000|2023-12-06 19:55:00|271.43|271.28|271.48|271.28|271.48|271.33|271.43|271.28|4
1701892800000|2023-12-06 20:00:00|271.43|271.33|271.43|271.28|271.48|271.33|271.43|271.23|2
1701893100000|2023-12-06 20:05:00|271.38|271.23|271.43|271.28|271.43|271.28|271.38|271.23|6
1701893400000|2023-12-06 20:10:00|271.38|271.23|271.28|271.13|271.38|271.23|271.28|271.13|6
1701893700000|2023-12-06 20:15:00|271.33|271.18|271.23|271.08|271.33|271.18|271.23|271.08|3
1701894000000|2023-12-06 20:20:00|271.18|271.03|271.03|270.88|271.18|271.03|271.03|270.88|14
1701894300000|2023-12-06 20:25:00|271.08|270.83|271.03|270.88|271.08|270.88|270.93|270.78|9
1701894600000|2023-12-06 20:30:00|270.98|270.83|271.08|270.93|271.08|270.93|270.98|270.78|12
1701894900000|2023-12-06 20:35:00|271.13|270.88|271.03|270.83|271.13|270.93|270.98|270.83|8
1701895200000|2023-12-06 20:40:00|271.08|270.88|271.03|270.88|271.08|270.93|271.03|270.83|16
1701895500000|2023-12-06 20:45:00|271.08|270.93|271.13|270.88|271.13|270.93|270.88|270.73|16
1701895800000|2023-12-06 20:50:00|271.08|270.83|270.88|270.73|271.08|270.83|270.83|270.63|24
1701896100000|2023-12-06 20:55:00|270.83|270.68|270.93|270.73|270.93|270.73|270.78|270.58|14
1701896400000|2023-12-06 21:00:00|271.08|270.78|271.03|270.83|271.08|270.83|270.88|270.58|4
1701896700000|2023-12-06 21:05:00|270.98|270.88|270.98|270.78|270.98|270.88|270.93|270.78|2
1701897000000|2023-12-06 21:10:00|270.93|270.73|271.08|270.48|271.08|270.73|270.88|270.48|2
1701902400000|2023-12-06 22:40:00|270.98|270.38|270.98|270.38|270.98|270.38|270.98|270.38|0
1701902700000|2023-12-06 22:45:00|271.08|270.48|271.08|270.48|271.08|270.48|270.98|270.38|0
1701903300000|2023-12-06 22:55:00|270.98|270.38|271.08|270.48|271.08|270.48|270.98|270.38|0
1701903600000|2023-12-06 23:00:00|270.98|270.38|271.08|270.48|271.08|270.48|270.98|270.38|0
1701903900000|2023-12-06 23:05:00|270.98|270.38|271.08|270.48|271.08|270.48|270.98|270.38|0
1701906600000|2023-12-06 23:50:00|270.98|270.38|270.98|270.38|270.98|270.38|270.98|270.38|0
1701906900000|2023-12-06 23:55:00|271.08|270.48|271.08|270.48|271.08|270.48|271.08|270.48|0
1701908100000|2023-12-07 00:15:00|271.18|270.58|271.18|270.58|271.28|270.68|271.18|270.58|0
1701909000000|2023-12-07 00:30:00|271.23|270.63|270.83|270.68|271.23|270.88|270.43|270.23|372
1701909300000|2023-12-07 00:35:00|270.88|270.63|270.58|270.43|271.08|270.93|269.78|269.53|1068
1701909600000|2023-12-07 00:40:00|270.63|270.38|270.78|270.63|270.78|270.63|270.53|270.38|178
1701909900000|2023-12-07 00:45:00|270.88|270.73|270.53|270.38|270.88|270.73|270.53|270.38|162
1701910200000|2023-12-07 00:50:00|270.48|270.33|270.43|270.28|270.58|270.38|270.33|270.18|114
1701910500000|2023-12-07 00:55:00|270.48|270.33|270.13|269.98|270.78|270.63|270.13|269.98|156
1701910800000|2023-12-07 01:00:00|270.18|270.33|269.88|269.73|270.53|270.38|269.63|269.48|618
1701911100000|2023-12-07 01:05:00|269.93|269.78|270.33|270.18|270.38|270.23|269.93|269.78|178
1701911400000|2023-12-07 01:10:00|270.28|270.13|270.48|270.33|270.58|270.43|270.18|270.03|130
1701911700000|2023-12-07 01:15:00|270.53|270.38|270.38|270.18|270.53|270.38|270.28|270.08|137
1701912000000|2023-12-07 01:20:00|270.33|270.13|270.08|269.93|270.43|270.28|270.03|269.88|116
1701912300000|2023-12-07 01:25:00|270.03|269.88|269.73|269.58|270.03|269.93|269.68|269.53|147
1701912600000|2023-12-07 01:30:00|269.78|269.63|269.98|269.83|270.03|269.88|269.68|269.53|216
1701912900000|2023-12-07 01:35:00|269.93|269.78|269.93|269.73|270.23|270.08|269.88|269.73|95
1701913200000|2023-12-07 01:40:00|269.88|269.78|269.68|269.53|270.03|269.83|269.63|269.48|208
1701913500000|2023-12-07 01:45:00|269.63|269.48|269.33|269.18|269.78|269.58|269.33|269.18|238
1701913800000|2023-12-07 01:50:00|269.28|269.13|268.83|268.63|269.38|269.23|268.58|268.38|619
1701914100000|2023-12-07 01:55:00|268.78|268.58|268.58|268.38|268.83|268.68|268.48|268.33|332
1701914400000|2023-12-07 02:00:00|268.53|268.43|268.28|268.13|268.58|268.43|268.23|268.08|488
1701914700000|2023-12-07 02:05:00|268.23|268.08|268.38|268.23|268.48|268.33|268.18|268.03|229
1701915000000|2023-12-07 02:10:00|268.43|268.28|268.63|268.48|268.78|268.63|268.33|268.18|148
1701915300000|2023-12-07 02:15:00|268.58|268.43|268.93|268.73|269.03|268.83|268.48|268.33|174
1701915600000|2023-12-07 02:20:00|268.88|268.68|268.48|268.33|268.88|268.73|268.48|268.28|133
1701915900000|2023-12-07 02:25:00|268.43|268.28|268.28|268.13|268.43|268.28|268.28|268.13|188
1701916200000|2023-12-07 02:30:00|268.23|268.08|268.23|268.08|268.53|268.38|268.23|268.08|356
1701916500000|2023-12-07 02:35:00|268.28|268.13|268.23|268.08|268.33|268.18|268.13|267.93|212
1701916800000|2023-12-07 02:40:00|268.18|268.03|268.13|267.98|268.18|268.03|268.03|267.88|190
1701917100000|2023-12-07 02:45:00|268.08|267.93|268.08|267.88|268.13|267.98|267.93|267.78|367
1701917400000|2023-12-07 02:50:00|268.03|267.93|268.28|268.08|268.28|268.13|267.98|267.83|113
1701917700000|2023-12-07 02:55:00|268.23|268.03|268.43|268.23|268.43|268.28|268.13|267.93|81
1701918000000|2023-12-07 03:00:00|268.38|268.18|268.28|268.08|268.48|268.33|268.28|268.08|87
1701918300000|2023-12-07 03:05:00|268.23|268.13|268.33|268.18|268.48|268.33|268.23|268.08|81
1701918600000|2023-12-07 03:10:00|268.38|268.23|268.38|268.23|268.38|268.23|268.28|268.13|95
1701918900000|2023-12-07 03:15:00|268.33|268.18|268.33|268.18|268.48|268.33|268.23|268.08|136
1701919200000|2023-12-07 03:20:00|268.38|268.13|268.38|268.23|268.43|268.28|268.28|268.13|67
1701919500000|2023-12-07 03:25:00|268.33|268.18|268.43|268.28|268.48|268.28|268.33|268.13|96
1701919800000|2023-12-07 03:30:00|268.38|268.23|268.38|268.23|268.43|268.28|268.28|268.13|167
1701920100000|2023-12-07 03:35:00|268.33|268.18|268.23|268.08|268.38|268.23|268.18|268.03|67
1701920400000|2023-12-07 03:40:00|268.18|268.03|268.23|268.08|268.28|268.13|268.13|267.98|94
1701920700000|2023-12-07 03:45:00|268.28|268.03|268.28|268.13|268.43|268.28|268.28|268.03|190
1701921000000|2023-12-07 03:50:00|268.23|268.08|268.33|268.13|268.33|268.18|268.18|268.03|88
1701921300000|2023-12-07 03:55:00|268.28|268.18|268.53|268.33|268.53|268.38|268.28|268.13|82
1701921600000|2023-12-07 04:00:00|268.48|268.28|268.58|268.43|268.63|268.48|268.43|268.23|72
1701921900000|2023-12-07 04:05:00|268.63|268.48|268.68|268.53|268.78|268.58|268.63|268.48|30
1701922200000|2023-12-07 04:10:00|268.73|268.58|269.03|268.88|269.08|268.88|268.68|268.53|117
1701922500000|2023-12-07 04:15:00|269.08|268.93|269.03|268.88|269.08|268.93|268.93|268.78|92
1701922800000|2023-12-07 04:20:00|269.08|268.83|269.03|268.88|269.08|268.93|269.03|268.83|59
1701923100000|2023-12-07 04:25:00|268.98|268.83|268.93|268.78|268.98|268.83|268.93|268.78|105
1701923400000|2023-12-07 04:30:00|268.88|268.73|268.88|268.73|268.93|268.78|268.83|268.63|65
1701923700000|2023-12-07 04:35:00|268.98|268.78|268.93|268.78|268.98|268.78|268.93|268.78|58
1701924000000|2023-12-07 04:40:00|268.88|268.73|268.83|268.68|268.88|268.73|268.83|268.68|73
1701924300000|2023-12-07 04:45:00|268.88|268.73|268.88|268.73|268.93|268.78|268.83|268.68|105
1701924600000|2023-12-07 04:50:00|268.83|268.68|268.93|268.78|268.93|268.78|268.83|268.68|63
1701924900000|2023-12-07 04:55:00|268.88|268.73|268.88|268.73|268.93|268.78|268.83|268.68|102
1701925200000|2023-12-07 05:00:00|268.83|268.68|268.93|268.78|269.18|269.03|268.83|268.68|310
1701925500000|2023-12-07 05:05:00|268.88|268.73|268.98|268.83|268.98|268.83|268.88|268.68|242
1701925800000|2023-12-07 05:10:00|269.03|268.88|269.03|268.88|269.08|268.93|268.93|268.78|191
1701926100000|2023-12-07 05:15:00|269.08|268.83|269.08|268.93|269.18|269.03|268.93|268.78|173
1701926400000|2023-12-07 05:20:00|269.13|268.98|269.03|268.88|269.13|268.98|269.03|268.88|125
1701926700000|2023-12-07 05:25:00|268.98|268.83|268.93|268.78|269.03|268.88|268.93|268.78|118
1701927000000|2023-12-07 05:30:00|268.98|268.83|268.93|268.78|269.08|268.93|268.88|268.68|319
1701927300000|2023-12-07 05:35:00|268.98|268.83|269.33|269.18|269.48|269.33|268.98|268.83|257
1701927600000|2023-12-07 05:40:00|269.28|269.13|269.48|269.33|269.53|269.38|269.23|269.08|227
1701927900000|2023-12-07 05:45:00|269.53|269.38|269.63|269.48|269.63|269.48|269.48|269.33|182
1701928200000|2023-12-07 05:50:00|269.68|269.53|269.78|269.63|269.78|269.63|269.58|269.43|189
1701928500000|2023-12-07 05:55:00|269.73|269.58|269.93|269.78|270.03|269.88|269.73|269.58|339
1701928800000|2023-12-07 06:00:00|269.98|269.83|269.93|269.78|270.03|269.88|269.88|269.73|286
1701929100000|2023-12-07 06:05:00|269.98|269.83|270.13|269.98|270.23|270.08|269.98|269.83|325
1701929400000|2023-12-07 06:10:00|270.08|269.93|270.33|270.18|270.38|270.23|270.08|269.93|217
1701929700000|2023-12-07 06:15:00|270.38|270.23|270.48|270.33|270.53|270.38|270.33|270.18|150
1701930000000|2023-12-07 06:20:00|270.43|270.28|270.48|270.33|270.53|270.33|270.38|270.23|184
1701930300000|2023-12-07 06:25:00|270.53|270.38|270.38|270.23|270.53|270.38|270.38|270.23|229
1701930600000|2023-12-07 06:30:00|270.43|270.28|270.38|270.23|270.43|270.28|270.33|270.18|133
1701930900000|2023-12-07 06:35:00|270.33|270.18|270.28|270.13|270.38|270.23|270.28|270.13|117
1701931200000|2023-12-07 06:40:00|270.23|270.08|270.13|269.98|270.28|270.13|270.13|269.98|121
1701931500000|2023-12-07 06:45:00|270.08|269.93|270.13|269.98|270.13|269.98|270.03|269.88|75
1701931800000|2023-12-07 06:50:00|270.08|269.93|270.03|269.88|270.08|269.93|269.98|269.83|106
1701932100000|2023-12-07 06:55:00|269.98|269.83|269.93|269.78|269.98|269.83|269.93|269.78|135
1701932400000|2023-12-07 07:00:00|269.88|269.73|269.93|269.78|269.98|269.78|269.88|269.73|134
1701932700000|2023-12-07 07:05:00|269.98|269.83|270.08|269.93|270.13|269.98|269.93|269.78|226
1701933000000|2023-12-07 07:10:00|270.13|269.98|270.23|270.08|270.28|270.13|270.13|269.93|170
1701933300000|2023-12-07 07:15:00|270.28|270.13|270.28|270.13|270.33|270.18|270.23|270.08|131
1701933600000|2023-12-07 07:20:00|270.33|270.18|270.48|270.33|270.48|270.33|270.33|270.18|252
1701933900000|2023-12-07 07:25:00|270.53|270.38|270.53|270.33|270.53|270.38|270.33|270.18|207
1701934200000|2023-12-07 07:30:00|270.48|270.38|270.53|270.38|270.58|270.43|270.48|270.33|238
1701934500000|2023-12-07 07:35:00|270.58|270.43|270.73|270.58|270.83|270.68|270.58|270.43|369
1701934800000|2023-12-07 07:40:00|270.78|270.63|270.83|270.68|270.88|270.68|270.78|270.58|61
1701935100000|2023-12-07 07:45:00|270.78|270.63|270.88|270.73|271.03|270.88|270.78|270.63|386
1701935400000|2023-12-07 07:50:00|270.83|270.68|270.83|270.68|270.88|270.73|270.78|270.63|150
1701935700000|2023-12-07 07:55:00|270.88|270.73|270.98|270.83|270.98|270.83|270.83|270.68|224
1701936000000|2023-12-07 08:00:00|271.03|270.88|270.98|270.83|271.18|270.98|270.83|270.68|249
1701936300000|2023-12-07 08:05:00|270.93|270.78|270.83|270.68|270.93|270.78|270.83|270.68|147
1701936600000|2023-12-07 08:10:00|270.88|270.73|270.88|270.73|270.88|270.73|270.73|270.58|181
1701936900000|2023-12-07 08:15:00|270.83|270.68|270.83|270.68|270.88|270.73|270.78|270.58|155
1701937200000|2023-12-07 08:20:00|270.88|270.73|270.98|270.83|270.98|270.83|270.83|270.63|196
1701937500000|2023-12-07 08:25:00|271.03|270.88|271.03|270.88|271.03|270.88|270.98|270.83|315
1701937800000|2023-12-07 08:30:00|270.98|270.83|270.88|270.73|271.08|270.93|270.83|270.68|417
1701938100000|2023-12-07 08:35:00|270.83|270.68|270.78|270.63|270.93|270.78|270.78|270.63|307
1701938400000|2023-12-07 08:40:00|270.83|270.68|270.73|270.58|270.83|270.68|270.68|270.53|317
1701938700000|2023-12-07 08:45:00|270.68|270.53|270.63|270.48|270.73|270.53|270.48|270.33|265
1701939000000|2023-12-07 08:50:00|270.68|270.53|270.63|270.48|270.68|270.53|270.63|270.48|186
1701939300000|2023-12-07 08:55:00|270.68|270.53|270.73|270.58|270.78|270.63|270.68|270.48|724
1701939600000|2023-12-07 09:00:00|270.78|270.63|270.58|270.43|270.83|270.63|270.53|270.38|761
1701939900000|2023-12-07 09:05:00|270.63|270.38|270.38|270.23|270.68|270.53|270.38|270.18|326
1701940200000|2023-12-07 09:10:00|270.33|270.18|270.38|270.23|270.43|270.28|270.33|270.18|71
1701940500000|2023-12-07 09:15:00|270.43|270.28|270.48|270.13|270.53|270.33|270.33|270.13|163
1701940800000|2023-12-07 09:20:00|270.63|270.03|270.63|270.03|270.63|270.03|270.63|270.03|0
1701941100000|2023-12-07 09:25:00|270.73|270.13|270.83|270.23|270.83|270.23|270.73|270.13|5
1701941400000|2023-12-07 09:30:00|270.63|270.03|270.63|270.03|270.63|270.03|270.63|270.03|0
1701941700000|2023-12-07 09:35:00|270.53|269.93|270.63|270.03|270.63|270.03|270.53|269.93|0
1701942600000|2023-12-07 09:50:00|270.53|270.23|270.53|270.38|270.68|270.48|270.53|270.23|32
1701942900000|2023-12-07 09:55:00|270.58|270.43|270.53|270.38|270.58|270.43|270.48|270.33|9
1701943200000|2023-12-07 10:00:00|270.58|270.43|270.58|270.38|270.58|270.43|270.53|270.38|0
1701943500000|2023-12-07 10:05:00|270.53|270.43|270.53|270.38|270.58|270.43|270.48|270.33|6
1701943800000|2023-12-07 10:10:00|270.58|270.33|270.53|270.38|270.58|270.38|270.53|270.33|3
1701944100000|2023-12-07 10:15:00|270.48|270.33|270.58|270.38|270.58|270.43|270.48|270.33|2
1701944400000|2023-12-07 10:20:00|270.53|270.43|270.58|270.43|270.58|270.43|270.53|270.38|0
1701944700000|2023-12-07 10:25:00|270.63|270.48|270.63|270.48|270.63|270.48|270.63|270.48|8
1701945000000|2023-12-07 10:30:00|270.68|270.43|270.63|270.48|270.68|270.48|270.58|270.43|36
1701945300000|2023-12-07 10:35:00|270.68|270.43|270.63|270.48|270.68|270.48|270.58|270.43|15
1701945600000|2023-12-07 10:40:00|270.68|270.43|270.63|270.43|270.68|270.48|270.58|270.43|12
1701945900000|2023-12-07 10:45:00|270.58|270.48|270.58|270.43|270.63|270.48|270.58|270.38|22
1701946200000|2023-12-07 10:50:00||270.38||270.43||270.43||270.38|6
1701946500000|2023-12-07 10:55:00|270.63|270.38|270.63|270.48|270.63|270.48|270.53|270.38|41
1701946800000|2023-12-07 11:00:00|270.68|270.43|270.68|270.53|270.68|270.53|270.63|270.43|0
1701947100000|2023-12-07 11:05:00|270.73|270.48|270.68|270.53|270.73|270.53|270.68|270.48|0
1701947400000|2023-12-07 11:10:00|270.63|270.48|270.68|270.48|270.73|270.53|270.63|270.48|4
1701947700000|2023-12-07 11:15:00|270.63|270.53|270.58|270.43|270.68|270.53|270.58|270.43|31
1701948000000|2023-12-07 11:20:00|270.63|270.48|270.58|270.43|270.63|270.48|270.58|270.43|4
1701948300000|2023-12-07 11:25:00|270.63|270.48|270.68|270.48|270.68|270.48|270.58|270.43|2
1701948600000|2023-12-07 11:30:00|270.63|270.43|270.58|270.43|270.63|270.48|270.53|270.38|13
1701948900000|2023-12-07 11:35:00|270.63|270.48|270.58|270.43|270.63|270.48|270.58|270.43|3
1701949200000|2023-12-07 11:40:00|270.63||270.63||270.63||270.58||3
1701949500000|2023-12-07 11:45:00|270.58|270.48|270.58|270.43|270.63|270.48|270.58|270.43|2
1701949800000|2023-12-07 11:50:00|270.63|270.48|270.58|270.43|270.63|270.48|270.58|270.43|0
1701950100000|2023-12-07 11:55:00||270.38||270.43||270.43||270.38|0
1701950400000|2023-12-07 12:00:00|270.53|270.38|270.58|270.38|270.58|270.43|270.53|270.38|8
1701950700000|2023-12-07 12:05:00|270.53|270.33|270.48|270.33|270.58|270.38|270.48|270.33|10
1701951000000|2023-12-07 12:10:00|270.53|270.38|270.53|270.33|270.53|270.38|270.48|270.33|0
1701951300000|2023-12-07 12:15:00|270.48|270.38|270.58|270.38|270.58|270.38|270.48|270.33|7
1701951600000|2023-12-07 12:20:00|270.53|270.33|270.48|270.33|270.58|270.38|270.48|270.33|1
1701951900000|2023-12-07 12:25:00|270.53|270.38|270.53|270.33|270.53|270.38|270.48|270.33|5
1701952200000|2023-12-07 12:30:00|270.48|270.38|270.53|270.33|270.53|270.38|270.48|270.33|1
1701952500000|2023-12-07 12:35:00|270.58|270.38|270.53|270.33|270.58|270.43|270.48|270.33|2
1701952800000|2023-12-07 12:40:00|270.48|270.38|270.53|270.38|270.53|270.38|270.48|270.33|0
1701953100000|2023-12-07 12:45:00|270.58|270.43|270.53|270.38|270.63|270.48|270.53|270.38|8
1701953400000|2023-12-07 12:50:00|270.58||270.58||270.58||270.53||0
1701953700000|2023-12-07 12:55:00||270.43||270.43||270.43||270.38|0
1701954000000|2023-12-07 13:00:00|270.63|270.38|270.68|270.53|270.68|270.53|270.63|270.38|9
1701954300000|2023-12-07 13:05:00|270.73|270.58|270.73|270.53|270.73|270.58|270.68|270.53|5
1701954600000|2023-12-07 13:10:00|270.78|270.58|270.68|270.53|270.78|270.58|270.68|270.53|1
1701954900000|2023-12-07 13:15:00|270.73|270.58|270.78|270.58|270.78|270.58|270.68|270.53|0
1701955200000|2023-12-07 13:20:00|270.73|270.63|270.73|270.58|270.78|270.63|270.73|270.58|6
1701955500000|2023-12-07 13:25:00|270.78|270.63|270.73|270.53|270.78|270.63|270.68|270.43|1
1701955800000|2023-12-07 13:30:00|270.78|270.43|270.63|270.43|270.88|270.68|270.43|270.13|48
1701956100000|2023-12-07 13:35:00|270.68|270.48|270.78|270.63|270.78|270.63|270.68|270.43|8
1701956400000|2023-12-07 13:40:00|270.83|270.68|270.88|270.73|270.88|270.73|270.78|270.68|6
1701956700000|2023-12-07 13:45:00|270.93|270.68|270.98|270.83|270.98|270.83|270.93|270.68|32
1701957000000|2023-12-07 13:50:00|271.03|270.78|271.03|270.88|271.08|270.93|271.03|270.78|7
1701957300000|2023-12-07 13:55:00|270.98|270.83|271.08|270.93|271.08|270.93|270.98|270.78|76
1701957600000|2023-12-07 14:00:00|271.03|270.88|271.13|270.98|271.13|270.98|271.03|270.88|94
1701957900000|2023-12-07 14:05:00|271.18|271.03|271.23|271.08|271.23|271.08|271.13|270.98|65
1701958200000|2023-12-07 14:10:00|271.28|271.13|271.33|271.18|271.38|271.18|271.23|271.08|91
1701958500000|2023-12-07 14:15:00|271.28|271.13|271.33|271.13|271.33|271.18|271.23|271.08|26
1701958800000|2023-12-07 14:20:00|271.28|271.08|271.23|271.03|271.33|271.08|271.18|271.03|24
1701959100000|2023-12-07 14:25:00|271.18|271.08|271.23|271.08|271.33|271.18|271.18|271.08|86
1701959400000|2023-12-07 14:30:00|271.28|271.03|270.63|270.48|271.28|271.03|270.53|270.38|267
1701959700000|2023-12-07 14:35:00|270.58|270.43|270.63|270.48|270.83|270.68|270.58|270.43|22
1701960000000|2023-12-07 14:40:00|270.68|270.43|270.68|270.53|270.78|270.63|270.63|270.43|17
1701960300000|2023-12-07 14:45:00|270.73|270.58|270.63|270.48|270.78|270.58|270.53|270.38|56
1701960600000|2023-12-07 14:50:00|270.68|270.53|270.78|270.63|270.88|270.73|270.58|270.43|78
1701960900000|2023-12-07 14:55:00|270.73|270.58|270.78|270.63|270.88|270.68|270.63|270.48|64
1701961200000|2023-12-07 15:00:00|270.83|270.68|270.98|270.78|271.08|270.88|270.78|270.63|55
1701961500000|2023-12-07 15:05:00|270.93|270.73|270.83|270.68|271.08|270.93|270.78|270.63|31
1701961800000|2023-12-07 15:10:00|270.78|270.63|271.03|270.83|271.03|270.83|270.73|270.58|33
1701962100000|2023-12-07 15:15:00|271.08|270.88|271.38|271.23|271.38|271.23|271.08|270.88|84
1701962400000|2023-12-07 15:20:00|271.43|271.28|271.53|271.38|271.58|271.43|271.38|271.23|64
1701962700000|2023-12-07 15:25:00|271.48|271.33|271.58|271.43|271.63|271.48|271.48|271.33|41
1701963000000|2023-12-07 15:30:00|271.53|271.38|271.53|271.38|271.63|271.43|271.53|271.38|27
1701963300000|2023-12-07 15:35:00|271.48|271.33|271.53|271.33|271.53|271.38|271.48|271.28|9
1701963600000|2023-12-07 15:40:00|271.48|271.28|271.33|271.13|271.53|271.28|271.28|271.08|9
1701963900000|2023-12-07 15:45:00|271.28|271.08|271.23|271.08|271.33|271.13|271.23|271.08|4
1701964200000|2023-12-07 15:50:00|271.18|271.03|271.13|270.93|271.23|271.03|271.08|270.93|3
1701964500000|2023-12-07 15:55:00|271.18|270.98|271.33|271.18|271.38|271.18|271.13|270.93|3
1701964800000|2023-12-07 16:00:00|271.38|271.23|271.48|271.28|271.48|271.28|271.28|271.08|8
1701965100000|2023-12-07 16:05:00|271.43|271.33|271.48|271.33|271.53|271.38|271.43|271.23|8
1701965400000|2023-12-07 16:10:00|271.43|271.28|271.33|271.18|271.48|271.33|271.33|271.18|13
1701965700000|2023-12-07 16:15:00|271.28|271.13|271.18|270.98|271.28|271.13|271.13|270.93|27
1701966000000|2023-12-07 16:20:00|271.23|271.03|271.18|271.03|271.28|271.13|271.18|270.98|12
1701966300000|2023-12-07 16:25:00|271.23|271.08|271.28|271.13|271.33|271.13|271.18|271.03|40
1701966600000|2023-12-07 16:30:00|271.33|271.18|271.33|271.18|271.38|271.23|271.28|271.13|23
1701966900000|2023-12-07 16:35:00|271.38|271.23|271.33|271.13|271.38|271.23|271.23|271.03|46
1701967200000|2023-12-07 16:40:00|271.28|271.18|271.33|271.18|271.33|271.18|271.28|271.13|18
1701967500000|2023-12-07 16:45:00|271.38|271.23|271.43|271.28|271.43|271.28|271.38|271.23|34
1701967800000|2023-12-07 16:50:00|271.38|271.23|271.48|271.33|271.48|271.33|271.38|271.23|23
1701968100000|2023-12-07 16:55:00|271.43|271.28|271.53|271.38|271.53|271.38|271.43|271.28|60
1701968400000|2023-12-07 17:00:00|271.48|271.33|271.53|271.38|271.53|271.38|271.48|271.33|37
1701968700000|2023-12-07 17:05:00|271.48|271.33|271.43|271.28|271.53|271.33|271.43|271.28|16
1701969000000|2023-12-07 17:10:00|271.38|271.23|271.28|271.13|271.43|271.28|271.28|271.13|35
1701969300000|2023-12-07 17:15:00|271.33|271.18|271.43|271.28|271.48|271.33|271.28|271.13|20
1701969600000|2023-12-07 17:20:00|271.48|271.33|271.33|271.18|271.48|271.33|271.33|271.13|11
1701969900000|2023-12-07 17:25:00|271.38|271.23|271.33|271.18|271.38|271.23|271.33|271.18|4
1701970200000|2023-12-07 17:30:00|271.28|271.13|271.23|271.08|271.28|271.13|271.23|271.08|11
1701970500000|2023-12-07 17:35:00|271.18|271.03|271.28|271.13|271.28|271.13|271.18|270.98|10
1701970800000|2023-12-07 17:40:00|271.23|271.08|271.33|271.18|271.38|271.23|271.23|271.08|21
1701971100000|2023-12-07 17:45:00|271.38|271.23|271.33|271.13|271.43|271.28|271.28|271.13|10
1701971400000|2023-12-07 17:50:00|271.38|271.18|271.33|271.18|271.38|271.23|271.33|271.13|5
1701971700000|2023-12-07 17:55:00|271.38|271.23|271.43|271.28|271.48|271.28|271.33|271.18|5
1701972000000|2023-12-07 18:00:00|271.38|271.23|271.43|271.28|271.43|271.28|271.38|271.23|3
1701972300000|2023-12-07 18:05:00|271.48|271.23|271.48|271.33|271.58|271.38|271.48|271.23|3
1701972600000|2023-12-07 18:10:00|271.53|271.28|271.53|271.38|271.58|271.43|271.48|271.28|34
1701972900000|2023-12-07 18:15:00|271.58|271.43|271.63|271.43|271.63|271.48|271.53|271.38|82
1701973200000|2023-12-07 18:20:00|271.58|271.48|271.63|271.48|271.63|271.48|271.58|271.43|12
1701973500000|2023-12-07 18:25:00|271.58|271.43|271.58|271.43|271.58|271.43|271.58|271.43|1
1701973800000|2023-12-07 18:30:00|271.63|271.48|271.58|271.43|271.63|271.48|271.58|271.43|5
1701974100000|2023-12-07 18:35:00|271.53|271.38|271.63|271.43|271.63|271.48|271.53|271.38|4
1701974400000|2023-12-07 18:40:00|271.58|271.48|271.63|271.48|271.68|271.53|271.58|271.43|3
1701974700000|2023-12-07 18:45:00|271.58|271.43|271.58|271.43|271.63|271.48|271.58|271.43|0
1701975000000|2023-12-07 18:50:00|271.53|271.38|271.73|271.53|271.78|271.63|271.53|271.38|44
1701975300000|2023-12-07 18:55:00|271.68|271.58|271.73|271.53|271.78|271.58|271.68|271.53|3
1701975600000|2023-12-07 19:00:00|271.68|271.58|271.63|271.48|271.73|271.58|271.63|271.48|8
1701975900000|2023-12-07 19:05:00|271.58|271.43|271.63|271.48|271.68|271.48|271.58|271.43|5
1701976200000|2023-12-07 19:10:00|271.68|271.53|271.63|271.48|271.68|271.53|271.63|271.48|4
1701976500000|2023-12-07 19:15:00|271.68|271.53|271.73|271.53|271.73|271.53|271.68|271.53|4
1701976800000|2023-12-07 19:20:00|271.68|271.58|271.68|271.53|271.73|271.58|271.68|271.53|2
1701977100000|2023-12-07 19:25:00|271.73|271.48|271.78|271.58|271.78|271.58|271.68|271.48|9
1701977400000|2023-12-07 19:30:00|271.73|271.53|271.68|271.53|271.78|271.58|271.68|271.53|5
1701977700000|2023-12-07 19:35:00|271.73|271.58|271.73|271.58|271.73|271.58|271.73|271.58|9
1701978000000|2023-12-07 19:40:00|271.78|271.63|271.73|271.58|271.78|271.63|271.68|271.53|27
1701978300000|2023-12-07 19:45:00|271.68|271.53|271.73|271.58|271.73|271.58|271.68|271.53|2
1701978600000|2023-12-07 19:50:00|271.68|271.53|271.68|271.53|271.73|271.58|271.68|271.53|11
1701978900000|2023-12-07 19:55:00|271.63|271.48|271.63|271.43|271.68|271.53|271.63|271.43|22
1701979200000|2023-12-07 20:00:00|271.58|271.48|271.68|271.53|271.68|271.53|271.58|271.43|22
1701979500000|2023-12-07 20:05:00|271.63|271.48|271.63|271.48|271.68|271.53|271.58|271.43|5
1701979800000|2023-12-07 20:10:00|271.58|271.43|271.58|271.43|271.58|271.43|271.58|271.43|2
1701980100000|2023-12-07 20:15:00|271.53|271.38|271.58|271.43|271.58|271.43|271.53|271.38|14
1701980400000|2023-12-07 20:20:00|271.63|271.48|271.63|271.48|271.63|271.48|271.58|271.43|5
1701980700000|2023-12-07 20:25:00|271.68|271.43|271.63|271.48|271.68|271.53|271.63|271.43|6
1701981000000|2023-12-07 20:30:00|271.68|271.53|271.63|271.43|271.68|271.53|271.58|271.43|5
1701981300000|2023-12-07 20:35:00|271.58|271.48|271.58|271.43|271.68|271.53|271.58|271.38|1
1701981600000|2023-12-07 20:40:00|271.63|271.48|271.63|271.43|271.68|271.53|271.58|271.38|15
1701981900000|2023-12-07 20:45:00|271.58|271.38|271.58|271.38|271.63|271.38|271.48|271.33|5
1701982200000|2023-12-07 20:50:00|271.63|271.43|271.58|271.43|271.73|271.53|271.58|271.38|10
1701982500000|2023-12-07 20:55:00|271.53|271.38|271.48|271.33|271.53|271.38|271.48|271.33|7
1701982800000|2023-12-07 21:00:00|271.43|271.08|271.38|271.13|271.73|271.33|271.33|271.08|6
1701983100000|2023-12-07 21:05:00|271.33||271.33||271.38||271.33||0
1701983400000|2023-12-07 21:10:00|271.38|270.93|271.53|270.93|271.53|270.93|271.33|270.93|0
1701984300000|2023-12-07 21:25:00|271.43|270.83|271.43|270.83|271.43|270.83|271.43|270.83|0
1701984600000|2023-12-07 21:30:00|271.33|270.73|271.43|270.83|271.43|270.83|271.33|270.73|0
1701984900000|2023-12-07 21:35:00|271.33|270.73|271.33|270.73|271.33|270.73|271.33|270.73|0
1701985200000|2023-12-07 21:40:00|271.43|270.83|271.33|270.73|271.43|270.83|271.33|270.73|0
1701985500000|2023-12-07 21:45:00|271.43|270.83|271.43|270.83|271.43|270.83|271.43|270.83|0
1701985800000|2023-12-07 21:50:00|271.33|270.73|271.43|270.83|271.43|270.83|271.33|270.73|0
1701990000000|2023-12-07 23:00:00|271.53|270.93|271.43|270.83|271.53|270.93|271.43|270.83|0
1701992400000|2023-12-07 23:40:00|271.33|270.73|271.43|270.83|271.43|270.83|271.33|270.73|0
1701992700000|2023-12-07 23:45:00|271.33|270.73|271.33|270.73|271.33|270.73|271.33|270.73|0
1701993000000|2023-12-07 23:50:00|271.43|270.83|271.33|270.73|271.43|270.83|271.33|270.73|0
1701993300000|2023-12-07 23:55:00|271.43|270.83|271.43|270.83|271.43|270.83|271.33|270.73|0
1701994800000|2023-12-08 00:20:00|271.53|270.93|271.53|270.93|271.53|270.93|271.43|270.83|0
1701995400000|2023-12-08 00:30:00|271.38|271.03|272.13|271.98|272.38|272.23|271.38|271.03|319
1701995700000|2023-12-08 00:35:00|272.18|271.93|272.13|271.98|272.28|272.13|272.03|271.88|234
1701996000000|2023-12-08 00:40:00|272.18|271.93|272.08|271.93|272.33|272.18|272.03|271.83|285
1701996300000|2023-12-08 00:45:00|272.13|271.98|272.08|271.93|272.28|272.13|272.08|271.88|196
1701996600000|2023-12-08 00:50:00|272.13|271.98|272.18|272.03|272.23|272.08|272.13|271.93|183
1701996900000|2023-12-08 00:55:00|272.13|271.98|272.13|271.98|272.23|272.08|272.03|271.88|166
1701997200000|2023-12-08 01:00:00|272.08|271.93|273.33|273.18|273.48|273.33|272.08|271.93|1306
1701997500000|2023-12-08 01:05:00|273.38|273.23|273.98|273.83|274.08|273.93|273.38|273.18|721
1701997800000|2023-12-08 01:10:00|274.03|273.88|274.28|274.13|274.28|274.13|273.73|273.53|387
1701998100000|2023-12-08 01:15:00|274.33|274.08|273.78|273.63|274.38|274.23|273.78|273.63|357
1701998400000|2023-12-08 01:20:00|273.73|273.58|273.93|273.78|274.18|274.03|273.73|273.58|336
1701998700000|2023-12-08 01:25:00|273.88|273.73|273.91|273.76|273.96|273.81|273.73|273.53|340
1701999000000|2023-12-08 01:30:00|273.96|273.81|274.36|274.21|274.36|274.21|273.91|273.76|359
1701999300000|2023-12-08 01:35:00|274.31|274.16|274.71|274.56|274.86|274.71|274.21|274.06|864
1701999600000|2023-12-08 01:40:00|274.76|274.61|274.46|274.26|274.81|274.66|274.36|274.21|242
1701999900000|2023-12-08 01:45:00|274.51|274.31|274.46|274.31|274.71|274.56|274.41|274.26|191
1702000200000|2023-12-08 01:50:00|274.36|274.26|274.16|274.01|274.41|274.26|274.06|273.91|516
1702000500000|2023-12-08 01:55:00|274.11|273.96|273.36|273.21|274.16|273.96|273.36|273.21|313
1702000800000|2023-12-08 02:00:00|273.41|273.26|273.71|273.56|273.96|273.76|273.36|273.21|271
1702001100000|2023-12-08 02:05:00|273.66|273.51|273.71|273.56|273.91|273.76|273.61|273.46|271
1702001400000|2023-12-08 02:10:00|273.76|273.61|273.56|273.41|273.91|273.76|273.31|273.16|237
1702001700000|2023-12-08 02:15:00|273.61|273.46|273.71|273.56|273.71|273.56|273.56|273.41|165
1702002000000|2023-12-08 02:20:00|273.66|273.51|273.61|273.46|273.76|273.61|273.56|273.41|121
1702002300000|2023-12-08 02:25:00|273.66|273.51|273.71|273.51|273.76|273.61|273.56|273.36|123
1702002600000|2023-12-08 02:30:00|273.66|273.46|273.61|273.46|273.76|273.61|273.51|273.31|139
1702002900000|2023-12-08 02:35:00|273.66|273.51|273.71|273.56|273.81|273.66|273.61|273.46|109
1702003200000|2023-12-08 02:40:00|273.76|273.61|273.76|273.61|273.81|273.66|273.61|273.46|83
1702003500000|2023-12-08 02:45:00|273.66|273.51|273.76|273.61|273.91|273.76|273.66|273.51|144
1702003800000|2023-12-08 02:50:00|273.81|273.66|274.11|273.96|274.11|273.96|273.76|273.61|124
1702004100000|2023-12-08 02:55:00|274.06|273.91|274.21|274.06|274.21|274.06|274.01|273.86|69
1702004400000|2023-12-08 03:00:00|274.16|274.01|274.16|273.96|274.26|274.11|274.11|273.96|180
1702004700000|2023-12-08 03:05:00|274.11|274.01|274.11|273.96|274.16|274.01|273.96|273.81|159
1702005000000|2023-12-08 03:10:00|274.16|274.01|274.31|274.16|274.31|274.16|274.06|273.91|157
1702005300000|2023-12-08 03:15:00|274.36|274.21|274.26|274.11|274.36|274.21|274.21|274.06|221
1702005600000|2023-12-08 03:20:00|274.21|274.06|273.86|273.71|274.21|274.06|273.86|273.71|208
1702005900000|2023-12-08 03:25:00|273.91|273.76|274.16|274.01|274.16|274.01|273.91|273.76|66
1702006200000|2023-12-08 03:30:00|274.21|274.06|274.16|274.01|274.31|274.16|274.06|273.91|136
1702006500000|2023-12-08 03:35:00|274.11|273.96|274.01|273.86|274.11|273.96|274.01|273.86|88
1702006800000|2023-12-08 03:40:00|273.96|273.81|274.01|273.86|274.06|273.91|273.86|273.66|106
1702007100000|2023-12-08 03:45:00|274.06|273.91|273.96|273.76|274.11|273.96|273.91|273.76|155
1702007400000|2023-12-08 03:50:00|273.91|273.81|274.11|273.96|274.11|273.96|273.91|273.81|70
1702007700000|2023-12-08 03:55:00|274.16|274.01|274.11|273.96|274.16|274.01|273.86|273.71|126
1702008000000|2023-12-08 04:00:00|274.16|273.86|274.06|273.91|274.16|274.01|274.06|273.86|99
1702008300000|2023-12-08 04:05:00|274.11|273.96|273.96|273.81|274.11|273.96|273.86|273.71|117
1702008600000|2023-12-08 04:10:00|274.01|273.86|274.06|273.91|274.06|273.91|273.86|273.71|81
1702008900000|2023-12-08 04:15:00|273.96|273.81|273.86|273.71|274.01|273.86|273.81|273.66|96
1702009200000|2023-12-08 04:20:00|273.91|273.76|273.91|273.76|273.96|273.81|273.86|273.66|89
1702009500000|2023-12-08 04:25:00|273.86|273.71|273.91|273.76|273.91|273.76|273.86|273.71|20
1702009800000|2023-12-08 04:30:00|273.96|273.81|274.01|273.86|274.01|273.86|273.91|273.76|96
1702010100000|2023-12-08 04:35:00|274.06|273.91|274.21|274.01|274.21|274.06|274.01|273.86|132
1702010400000|2023-12-08 04:40:00|274.16|274.06|274.11|273.96|274.16|274.06|274.11|273.96|50
1702010700000|2023-12-08 04:45:00|274.06|273.91|274.16|274.01|274.21|274.06|274.06|273.91|69
1702011000000|2023-12-08 04:50:00|274.21|274.06|274.16|274.01|274.26|274.11|274.11|273.96|77
1702011300000|2023-12-08 04:55:00|274.21|273.96|274.11|273.96|274.21|274.01|274.11|273.96|52
1702011600000|2023-12-08 05:00:00|274.16|274.06|274.31|274.16|274.36|274.16|274.16|274.01|144
1702011900000|2023-12-08 05:05:00|274.36|274.21|274.31|274.16|274.41|274.26|274.26|274.11|98
1702012200000|2023-12-08 05:10:00|274.26|274.11|274.26|274.06|274.26|274.11|274.16|274.01|141
1702012500000|2023-12-08 05:15:00|274.21|274.11|274.26|274.11|274.36|274.21|274.21|274.11|118
1702012800000|2023-12-08 05:20:00|274.31|274.16|274.21|274.01|274.36|274.16|274.16|274.01|77
1702013100000|2023-12-08 05:25:00|274.16|273.96|274.06|273.91|274.16|273.96|274.06|273.91|58
1702013400000|2023-12-08 05:30:00|274.11|273.96|274.16|274.01|274.16|274.01|274.11|273.96|49
1702013700000|2023-12-08 05:35:00|274.11|273.96|273.86|273.71|274.11|273.96|273.81|273.66|87
1702014000000|2023-12-08 05:40:00|273.91|273.76|274.06|273.91|274.11|273.96|273.81|273.66|78
1702014300000|2023-12-08 05:45:00|274.11|273.96|274.16|274.01|274.21|274.06|274.06|273.91|95
1702014600000|2023-12-08 05:50:00|274.21|274.06|274.21|274.06|274.31|274.16|274.16|274.01|89
1702014900000|2023-12-08 05:55:00|274.26|274.11|274.36|274.21|274.41|274.21|274.21|274.06|111
1702015200000|2023-12-08 06:00:00|274.41|274.26|274.51|274.31|274.51|274.31|274.26|274.11|70
1702015500000|2023-12-08 06:05:00|274.46|274.36|274.36|274.21|274.46|274.36|274.36|274.21|78
1702015800000|2023-12-08 06:10:00|274.41|274.16|274.41|274.26|274.41|274.26|274.31|274.16|72
1702016100000|2023-12-08 06:15:00|274.46|274.31|274.61|274.41|274.61|274.46|274.41|274.26|195
1702016400000|2023-12-08 06:20:00|274.56|274.46|274.61|274.46|274.66|274.51|274.56|274.41|130
1702016700000|2023-12-08 06:25:00|274.66|274.51|274.61|274.46|274.71|274.56|274.51|274.36|80
1702017000000|2023-12-08 06:30:00|274.66|274.51|274.61|274.46|274.66|274.51|274.56|274.41|114
1702017300000|2023-12-08 06:35:00|274.56|274.41|274.61|274.46|274.61|274.46|274.51|274.36|64
1702017600000|2023-12-08 06:40:00|274.56|274.41|274.61|274.46|274.66|274.51|274.56|274.41|67
1702017900000|2023-12-08 06:45:00|274.66|274.51|274.66|274.46|274.76|274.56|274.56|274.41|127
1702018200000|2023-12-08 06:50:00|274.71|274.51|274.61|274.46|274.76|274.61|274.61|274.46|82
1702018500000|2023-12-08 06:55:00|274.56|274.41|274.41|274.26|274.56|274.41|274.41|274.21|148
1702018800000|2023-12-08 07:00:00|274.36|274.21|274.21|274.06|274.41|274.26|274.11|273.96|186
1702019100000|2023-12-08 07:05:00|274.26|274.11|274.36|274.21|274.36|274.21|274.26|274.11|84
1702019400000|2023-12-08 07:10:00|274.31|274.16|274.36|274.21|274.41|274.26|274.21|274.06|115
1702019700000|2023-12-08 07:15:00|274.41|274.16|274.26|274.11|274.41|274.21|274.26|274.11|119
1702020000000|2023-12-08 07:20:00|274.21|274.06|274.21|274.06|274.36|274.21|274.21|274.06|137
1702020300000|2023-12-08 07:25:00|274.16|274.01|274.11|273.91|274.16|274.01|274.06|273.91|179
1702020600000|2023-12-08 07:30:00|274.16|273.96|274.11|273.96|274.21|274.06|274.06|273.86|277
1702020900000|2023-12-08 07:35:00|274.16|274.01|274.11|273.91|274.21|274.06|274.06|273.91|268
1702021200000|2023-12-08 07:40:00|274.16|273.96|274.11|273.96|274.16|274.01|274.11|273.91|78
1702021500000|2023-12-08 07:45:00|274.16|274.01|274.11|273.91|274.16|274.01|274.01|273.86|205
1702021800000|2023-12-08 07:50:00|274.06|273.96|274.21|274.06|274.26|274.11|274.06|273.91|145
1702022100000|2023-12-08 07:55:00|274.26|274.11|274.16|274.01|274.26|274.11|274.16|274.01|76
1702022400000|2023-12-08 08:00:00|274.21|274.06|274.16|274.01|274.26|274.11|274.16|274.01|81
1702022700000|2023-12-08 08:05:00|274.21|274.06|274.26|274.11|274.26|274.11|274.21|274.06|132
1702023000000|2023-12-08 08:10:00|274.21|274.06|274.26|274.11|274.26|274.11|274.21|274.06|82
1702023300000|2023-12-08 08:15:00|274.21|274.06|274.36|274.21|274.41|274.21|274.21|274.06|206
1702023600000|2023-12-08 08:20:00|274.41|274.26|274.41|274.21|274.41|274.26|274.36|274.21|102
1702023900000|2023-12-08 08:25:00|274.46|274.26|274.36|274.21|274.46|274.31|274.26|274.11|278
1702024200000|2023-12-08 08:30:00|274.41|274.26|274.56|274.41|274.56|274.41|274.36|274.21|184
1702024500000|2023-12-08 08:35:00|274.61|274.36|274.56|274.41|274.61|274.46|274.56|274.36|100
1702024800000|2023-12-08 08:40:00|274.51|274.36|274.51|274.36|274.56|274.41|274.51|274.36|216
1702025100000|2023-12-08 08:45:00|274.56|274.41|274.56|274.41|274.61|274.46|274.51|274.36|235
1702025400000|2023-12-08 08:50:00|274.61|274.46|274.56|274.41|274.66|274.51|274.56|274.41|297
1702025700000|2023-12-08 08:55:00|274.61|274.46|274.66|274.51|274.66|274.51|274.51|274.36|320
1702026000000|2023-12-08 09:00:00|274.61|274.46|274.66|274.51|274.71|274.56|274.56|274.41|542
1702026300000|2023-12-08 09:05:00|274.61|274.46|274.81|274.61|274.81|274.66|274.61|274.41|272
1702026600000|2023-12-08 09:10:00|274.76|274.56|274.81|274.61|274.81|274.61|274.71|274.56|64
1702026900000|2023-12-08 09:15:00|274.76|274.56|274.91|274.71|274.91|274.71|274.71|274.56|73
1702027200000|2023-12-08 09:20:00|275.06|274.46|275.16|274.56|275.26|274.66|275.06|274.46|0
1702027500000|2023-12-08 09:25:00|275.06|274.46|275.16|274.56|275.16|274.56|275.06|274.46|1
1702027800000|2023-12-08 09:30:00|275.06|274.46|275.06|274.46|275.16|274.56|275.06|274.46|0
1702028100000|2023-12-08 09:35:00|275.16|274.56|275.16|274.56|275.16|274.56|275.06|274.46|0
1702028400000|2023-12-08 09:40:00|275.06|274.46|275.16|274.56|275.16|274.56|275.06|274.46|0
1702029000000|2023-12-08 09:50:00|274.76|274.51|274.76|274.56|274.76|274.56|274.61|274.46|20
1702029300000|2023-12-08 09:55:00|274.71|274.51|274.71|274.51|274.71|274.51|274.66|274.51|1
1702029600000|2023-12-08 10:00:00|274.66|274.56|274.71|274.51|274.71|274.56|274.66|274.51|7
1702029900000|2023-12-08 10:05:00|274.66|274.56|274.61|274.46|274.71|274.56|274.61|274.46|15
1702030200000|2023-12-08 10:10:00|274.66|274.51|274.81|274.61|274.81|274.61|274.61|274.46|45
1702030500000|2023-12-08 10:15:00|274.86|274.66|274.81|274.61|274.86|274.66|274.81|274.61|0
1702030800000|2023-12-08 10:20:00|274.76|274.56|274.81|274.66|274.81|274.66|274.71|274.56|24
1702031100000|2023-12-08 10:25:00|274.76|274.61|274.81|274.61|274.81|274.66|274.76|274.61|13
1702031400000|2023-12-08 10:30:00|274.76|274.66|274.76|274.61|274.81|274.66|274.76|274.61|12
1702031700000|2023-12-08 10:35:00|274.71|274.56|274.76|274.56|274.76|274.61|274.71|274.56|10
1702032000000|2023-12-08 10:40:00|274.81|274.61|274.71|274.56|274.81|274.61|274.71|274.51|11
1702032300000|2023-12-08 10:45:00|274.76|274.61|274.76|274.61|274.76|274.61|274.76|274.56|5
1702032600000|2023-12-08 10:50:00|274.71|274.56|274.71|274.56|274.76|274.61|274.71|274.56|1
1702032900000|2023-12-08 10:55:00|274.66|274.51|274.66|274.51|274.71|274.56|274.66|274.51|12
1702033200000|2023-12-08 11:00:00|274.71|274.46|274.66|274.46|274.71|274.56|274.66|274.46|10
1702033500000|2023-12-08 11:05:00|274.61|274.51|274.66|274.46|274.66|274.51|274.61|274.46|8
1702033800000|2023-12-08 11:10:00|274.71|274.51|274.71|274.51|274.71|274.51|274.66|274.46|7
1702034100000|2023-12-08 11:15:00|274.66|274.46|274.66|274.46|274.71|274.51|274.61|274.46|5
1702034400000|2023-12-08 11:20:00|274.71|274.51|274.66|274.51|274.71|274.56|274.66|274.51|2
1702034700000|2023-12-08 11:25:00|274.61|274.46|274.66|274.51|274.66|274.51|274.61|274.46|14
1702035000000|2023-12-08 11:30:00|274.71|274.56|274.71|274.51|274.71|274.56|274.66|274.51|0
1702035300000|2023-12-08 11:35:00|274.66|274.46|274.56|274.41|274.71|274.46|274.56|274.41|7
1702035600000|2023-12-08 11:40:00|274.61||274.56||274.61||274.56||0
1702035900000|2023-12-08 11:45:00|274.51|274.36|274.56|274.41|274.56|274.41|274.51|274.36|7
1702036200000|2023-12-08 11:50:00|274.61|274.36|274.56|274.36|274.61|274.41|274.51|274.36|9
1702036500000|2023-12-08 11:55:00|274.51|274.41|274.51|274.36|274.56|274.41|274.46|274.31|19
1702036800000|2023-12-08 12:00:00|274.56|274.41|274.46|274.31|274.56|274.41|274.46|274.31|8
1702037100000|2023-12-08 12:05:00|274.41|274.26|274.46|274.26|274.46|274.31|274.36|274.21|20
1702037400000|2023-12-08 12:10:00|274.41|274.21|274.41|274.21|274.41|274.26|274.36|274.21|12
1702037700000|2023-12-08 12:15:00|274.36|274.26|274.46|274.26|274.46|274.31|274.36|274.21|12
1702038000000|2023-12-08 12:20:00|274.41|274.31|274.41|274.26|274.46|274.31|274.41|274.26|3
1702038300000|2023-12-08 12:25:00|274.46|274.31|274.51|274.36|274.51|274.36|274.46|274.26|10
1702038600000|2023-12-08 12:30:00|274.46|274.31|274.51|274.31|274.51|274.36|274.46|274.31|17
1702038900000|2023-12-08 12:35:00|274.46|274.36|274.51|274.31|274.51|274.36|274.46|274.31|9
1702039200000|2023-12-08 12:40:00|274.46|274.36|274.51|274.36|274.51|274.36|274.46|274.31|36
1702039500000|2023-12-08 12:45:00|274.56|274.41|274.56|274.36|274.56|274.41|274.51|274.36|13
1702039800000|2023-12-08 12:50:00|274.51|274.41|274.56|274.41|274.61|274.46|274.51|274.36|14
1702040100000|2023-12-08 12:55:00|274.51|274.36|274.46|274.31|274.51|274.36|274.46|274.31|4
1702040400000|2023-12-08 13:00:00|274.51|274.36|274.46|274.26|274.51|274.36|274.41|274.26|18
1702040700000|2023-12-08 13:05:00|274.41|274.31|274.46|274.31|274.46|274.31|274.41|274.26|8
1702041000000|2023-12-08 13:10:00|274.41|274.26|274.46|274.31|274.46|274.31|274.41|274.26|11
1702041300000|2023-12-08 13:15:00|274.51|274.36|274.51|274.31|274.56|274.36|274.46|274.31|35
1702041600000|2023-12-08 13:20:00|274.46|274.36|274.51|274.31|274.56|274.36|274.46|274.31|14
1702041900000|2023-12-08 13:25:00|274.46|274.36|274.71|274.36|274.71|274.36|274.36|274.21|28
1702042200000|2023-12-08 13:30:00|274.66|274.31|274.01|273.81|274.66|274.31|273.81|273.66|189
1702042500000|2023-12-08 13:35:00|273.96|273.86|274.31|274.16|274.36|274.16|273.96|273.86|44
1702042800000|2023-12-08 13:40:00|274.36|274.11|274.66|274.46|274.71|274.56|274.31|274.11|64
1702043100000|2023-12-08 13:45:00|274.61|274.41|274.66|274.46|274.76|274.56|274.56|274.41|19
1702043400000|2023-12-08 13:50:00|274.61|274.51|274.56|274.41|274.66|274.51|274.56|274.36|9
1702043700000|2023-12-08 13:55:00|274.51|274.36|274.36|274.21|274.56|274.41|274.36|274.16|38
1702044000000|2023-12-08 14:00:00|274.31|274.16|274.21|274.01|274.41|274.26|274.21|274.01|26
1702044300000|2023-12-08 14:05:00|274.16|274.06|274.21|274.06|274.21|274.06|274.11|273.91|70
1702044600000|2023-12-08 14:10:00|274.16|274.01|274.06|273.91|274.21|274.06|274.06|273.91|51
1702044900000|2023-12-08 14:15:00|274.11|273.86|274.06|273.86|274.11|273.96|274.01|273.86|51
1702045200000|2023-12-08 14:20:00|274.01|273.91|274.06|273.91|274.06|273.91|274.01|273.86|16
1702045500000|2023-12-08 14:25:00|274.01|273.86|273.96|273.81|274.01|273.91|273.91|273.71|56
1702045800000|2023-12-08 14:30:00|273.91|273.76|274.31|274.11|274.31|274.11|273.86|273.71|177
1702046100000|2023-12-08 14:35:00|274.26|274.06|274.06|273.91|274.31|274.16|274.06|273.91|86
1702046400000|2023-12-08 14:40:00|274.11|273.86|274.61|274.46|274.66|274.46|274.06|273.86|76
1702046700000|2023-12-08 14:45:00|274.66|274.51|274.71|274.56|274.76|274.61|274.51|274.31|74
1702047000000|2023-12-08 14:50:00|274.66|274.51|274.51|274.36|274.71|274.56|274.46|274.31|79
1702047300000|2023-12-08 14:55:00|274.56|274.41|274.46|274.31|274.56|274.41|274.46|274.26|39
1702047600000|2023-12-08 15:00:00|274.71|274.26|274.61|274.46|274.91|274.71|274.56|274.26|101
1702047900000|2023-12-08 15:05:00|274.56|274.41|274.76|274.61|274.76|274.61|274.56|274.41|46
1702048200000|2023-12-08 15:10:00|274.81|274.66|274.86|274.71|274.91|274.71|274.76|274.61|64
1702048500000|2023-12-08 15:15:00|274.81|274.66|274.86|274.66|274.91|274.76|274.81|274.66|41
1702048800000|2023-12-08 15:20:00|274.81|274.71|274.81|274.66|274.86|274.71|274.76|274.61|48
1702049100000|2023-12-08 15:25:00|274.86|274.71|274.71|274.51|274.86|274.71|274.71|274.51|41
1702049400000|2023-12-08 15:30:00|274.66|274.56|274.61|274.46|274.76|274.61|274.61|274.46|45
1702049700000|2023-12-08 15:35:00|274.56|274.41|274.51|274.36|274.61|274.46|274.46|274.31|26
1702050000000|2023-12-08 15:40:00|274.56|274.41|274.71|274.56|274.71|274.56|274.51|274.36|45
1702050300000|2023-12-08 15:45:00|274.66|274.51|274.76|274.61|274.76|274.61|274.66|274.51|49
1702050600000|2023-12-08 15:50:00|274.71|274.56|274.86|274.71|274.86|274.71|274.71|274.56|28
1702050900000|2023-12-08 15:55:00|274.81|274.66|274.91|274.76|274.96|274.76|274.81|274.61|25
1702051200000|2023-12-08 16:00:00|274.86|274.71|274.86|274.71|275.01|274.81|274.76|274.61|70
1702051500000|2023-12-08 16:05:00|274.81|274.66|274.66|274.51|274.81|274.66|274.66|274.51|20
1702051800000|2023-12-08 16:10:00|274.61|274.46|274.56|274.41|274.71|274.56|274.56|274.41|32
1702052100000|2023-12-08 16:15:00|274.61|274.36|274.36|274.21|274.61|274.41|274.36|274.21|19
1702052400000|2023-12-08 16:20:00|274.41|274.26|274.36|274.21|274.41|274.26|274.36|274.21|17
1702052700000|2023-12-08 16:25:00|274.41|274.26|274.66|274.51|274.66|274.51|274.36|274.21|138
1702053000000|2023-12-08 16:30:00|274.61|274.46|274.56|274.36|274.71|274.51|274.51|274.36|68
1702053300000|2023-12-08 16:35:00|274.61|274.41|274.41|274.26|274.61|274.46|274.31|274.16|85
1702053600000|2023-12-08 16:40:00|274.36|274.21|274.16|274.01|274.36|274.21|274.16|273.96|52
1702053900000|2023-12-08 16:45:00|274.21|274.06|274.16|274.01|274.21|274.06|274.11|273.96|76
1702054200000|2023-12-08 16:50:00|274.21|274.06|274.11|273.96|274.21|274.06|274.11|273.91|18
1702054500000|2023-12-08 16:55:00|274.16|274.01|274.11|273.96|274.16|274.01|274.11|273.96|27
1702054800000|2023-12-08 17:00:00|274.16|274.01|274.11|273.96|274.16|274.01|274.11|273.91|24
1702055100000|2023-12-08 17:05:00|274.06|273.91|274.06|273.91|274.11|273.96|274.06|273.91|25
1702055400000|2023-12-08 17:10:00|274.11|273.96|273.96|273.81|274.11|273.96|273.96|273.81|17
1702055700000|2023-12-08 17:15:00|273.91|273.76|274.11|273.96|274.11|273.96|273.91|273.76|15
1702056000000|2023-12-08 17:20:00|274.16|274.01|274.16|273.96|274.21|274.06|274.11|273.96|4
1702056300000|2023-12-08 17:25:00|274.21|274.01|274.26|274.06|274.26|274.11|274.16|273.96|7
1702056600000|2023-12-08 17:30:00|274.21|274.11|274.26|274.06|274.26|274.11|274.21|274.06|4
1702056900000|2023-12-08 17:35:00|274.21|274.11|274.21|274.06|274.26|274.11|274.16|274.01|10
1702057200000|2023-12-08 17:40:00|274.26|274.11|274.26|274.11|274.31|274.16|274.21|274.06|5
1702057500000|2023-12-08 17:45:00|274.31|274.16|274.26|274.11|274.31|274.16|274.26|274.11|5
1702057800000|2023-12-08 17:50:00|274.31|274.16|274.31|274.11|274.31|274.16|274.26|274.11|5
1702058100000|2023-12-08 17:55:00|274.26|274.16|274.36|274.16|274.36|274.21|274.26|274.11|11
1702058400000|2023-12-08 18:00:00|274.31|274.21|274.41|274.21|274.41|274.26|274.31|274.16|4
1702058700000|2023-12-08 18:05:00|274.36|274.26|274.36|274.21|274.41|274.26|274.31|274.16|9
1702059000000|2023-12-08 18:10:00|274.41|274.26|274.51|274.36|274.51|274.36|274.36|274.21|9
1702059300000|2023-12-08 18:15:00|274.46|274.26|274.41|274.26|274.46|274.31|274.36|274.21|22
1702059600000|2023-12-08 18:20:00|274.36|274.21|274.41|274.26|274.46|274.26|274.36|274.21|6
1702059900000|2023-12-08 18:25:00|274.46|274.31|274.46|274.31|274.51|274.36|274.41|274.26|3
1702060200000|2023-12-08 18:30:00|274.41|274.26|274.46|274.31|274.51|274.31|274.41|274.21|4
1702060500000|2023-12-08 18:35:00|274.51|274.26|274.46|274.31|274.51|274.36|274.41|274.26|5
1702060800000|2023-12-08 18:40:00|274.41|274.26|274.36|274.16|274.46|274.31|274.31|274.16|3
1702061100000|2023-12-08 18:45:00|274.41|274.21|274.46|274.26|274.46|274.31|274.41|274.16|4
1702061400000|2023-12-08 18:50:00|274.51|274.31|274.46|274.26|274.51|274.36|274.46|274.26|3
1702061700000|2023-12-08 18:55:00|274.51|274.31|274.51|274.31|274.51|274.36|274.46|274.31|7
1702062000000|2023-12-08 19:00:00|274.46|274.36|274.51|274.36|274.56|274.36|274.46|274.31|5
1702062300000|2023-12-08 19:05:00|274.56|274.41|274.56|274.41|274.56|274.41|274.56|274.41|5
1702062600000|2023-12-08 19:10:00|274.51|274.36|274.56|274.41|274.56|274.41|274.51|274.36|6
1702062900000|2023-12-08 19:15:00|274.61|274.36|274.61|274.46|274.61|274.46|274.61|274.36|6
1702063200000|2023-12-08 19:20:00|274.66|274.51|274.66|274.46|274.66|274.51|274.61|274.46|2
1702063500000|2023-12-08 19:25:00|274.61|274.51|274.66|274.51|274.66|274.51|274.61|274.51|2
1702063800000|2023-12-08 19:30:00|274.61|274.46|274.61|274.46|274.66|274.51|274.61|274.46|7
1702064100000|2023-12-08 19:35:00|274.66|274.41|274.66|274.51|274.66|274.51|274.61|274.41|10
1702064400000|2023-12-08 19:40:00|274.71|274.56|274.71|274.56|274.71|274.56|274.71|274.56|4
1702064700000|2023-12-08 19:45:00|274.66|274.51|274.76|274.61|274.76|274.61|274.66|274.51|9
1702065000000|2023-12-08 19:50:00|274.81||274.76||274.81||274.76||5
1702065300000|2023-12-08 19:55:00|274.71|274.56|274.76|274.61|274.76|274.61|274.71|274.56|3
1702065600000|2023-12-08 20:00:00|274.81|274.66|274.71|274.56|274.81|274.66|274.71|274.56|9
1702065900000|2023-12-08 20:05:00|274.76|274.61|274.71|274.56|274.76|274.61|274.66|274.51|8
1702066200000|2023-12-08 20:10:00|274.66|274.51|274.71|274.56|274.71|274.56|274.66|274.51|5
1702066500000|2023-12-08 20:15:00|274.76|274.61|274.76|274.56|274.76|274.61|274.71|274.56|4
1702066800000|2023-12-08 20:20:00|274.71|274.61|274.71|274.56|274.76|274.61|274.71|274.51|4
1702067100000|2023-12-08 20:25:00|274.76|274.61|274.76|274.56|274.76|274.61|274.71|274.56|4
1702067400000|2023-12-08 20:30:00|274.71|274.51|274.71|274.51|274.76|274.56|274.66|274.51|6
1702067700000|2023-12-08 20:35:00|274.66|274.56|274.76|274.56|274.76|274.61|274.66|274.51|2
1702068000000|2023-12-08 20:40:00|274.71|274.61|274.71|274.51|274.76|274.61|274.71|274.51|10
1702068300000|2023-12-08 20:45:00|274.66|274.56|274.66|274.51|274.71|274.56|274.66|274.46|9
1702068600000|2023-12-08 20:50:00|274.71|274.56|274.76|274.56|274.76|274.56|274.66|274.51|8
1702068900000|2023-12-08 20:55:00|274.71|274.51|274.81|274.66|274.81|274.66|274.71|274.51|13
1702069200000|2023-12-08 21:00:00|274.86|274.71|274.86|274.71|274.91|274.76|274.86|274.66|21
1702069500000|2023-12-08 21:05:00|274.91||274.86||274.91||274.86||3
1702069800000|2023-12-08 21:10:00|274.91|274.66|275.06|274.46|275.06|274.66|274.86|274.46|17
1702070100000|2023-12-08 21:15:00|275.16|274.56|275.16|274.56|275.16|274.56|275.06|274.46|0
1702070400000|2023-12-08 21:20:00|275.06|274.46|275.06|274.46|275.16|274.56|275.06|274.46|0
1702070700000|2023-12-08 21:25:00|275.16|274.56|275.16|274.56|275.16|274.56|275.16|274.56|0
1702249200000|2023-12-10 23:00:00|275.18|274.58|275.28|274.68|275.28|274.68|275.18|274.58|0
1702249800000|2023-12-10 23:10:00|275.38|274.78|275.38|274.78|275.48|274.88|275.28|274.68|0
1702250100000|2023-12-10 23:15:00|275.58|274.98|275.58|274.98|275.58|274.98|275.58|274.98|0
1702250400000|2023-12-10 23:20:00|275.68|275.08|275.68|275.08|275.68|275.08|275.68|275.08|0
1702250700000|2023-12-10 23:25:00|275.58|274.98|275.58|274.98|275.58|274.98|275.58|274.98|0
1702251000000|2023-12-10 23:30:00|275.48|274.88|275.58|274.98|275.58|274.98|275.48|274.88|0
1702251300000|2023-12-10 23:35:00|275.48|274.88|275.48|274.88|275.48|274.88|275.48|274.88|0
1702252500000|2023-12-10 23:55:00|275.58|274.98|275.58|274.98|275.58|274.98|275.58|274.98|0
1702253100000|2023-12-11 00:05:00|275.68|275.08|275.58|274.98|275.68|275.08|275.58|274.98|0
1702253400000|2023-12-11 00:10:00|275.68|275.08|275.58|274.98|275.68|275.08|275.58|274.98|0
1702253700000|2023-12-11 00:15:00|275.68|275.08|275.68|275.08|275.68|275.08|275.58|274.98|0
1702254000000|2023-12-11 00:20:00|275.58|274.98|275.58|274.98|275.58|274.98|275.58|274.98|0
1702254300000|2023-12-11 00:25:00|275.68|275.08|275.48|274.88|275.68|275.08|275.48|274.88|0
1702254600000|2023-12-11 00:30:00|275.23|274.83|274.63|274.48|275.23|274.88|274.63|274.48|327
1702254900000|2023-12-11 00:35:00|274.68|274.53|274.58|274.43|274.78|274.58|274.58|274.43|205
1702255200000|2023-12-11 00:40:00|274.53|274.38|274.38|274.23|274.53|274.43|274.38|274.23|263
1702255500000|2023-12-11 00:45:00|274.43|274.28|274.58|274.43|274.68|274.53|274.43|274.28|238
1702255800000|2023-12-11 00:50:00|274.63|274.38|274.33|274.18|274.63|274.38|274.28|274.13|232
1702256100000|2023-12-11 00:55:00|274.28|274.13|274.13|273.98|274.28|274.13|274.08|273.93|230
1702256400000|2023-12-11 01:00:00|274.03|273.88|272.68|272.53|274.08|273.93|272.63|272.48|948
1702256700000|2023-12-11 01:05:00|272.73|272.58|273.08|272.93|273.08|272.93|272.58|272.43|414
1702257000000|2023-12-11 01:10:00|273.18|272.98|273.18|272.98|273.33|273.18|272.98|272.83|249
1702257300000|2023-12-11 01:15:00|273.13|272.93|273.03|272.83|273.18|272.98|272.68|272.53|399
1702257600000|2023-12-11 01:20:00|273.08|272.88|273.33|273.13|273.33|273.13|272.93|272.78|254
1702257900000|2023-12-11 01:25:00|273.28|273.08|273.38|273.23|273.48|273.33|273.23|273.08|133
1702258200000|2023-12-11 01:30:00|273.43|273.28|272.88|272.68|273.43|273.28|272.83|272.63|304
1702258500000|2023-12-11 01:35:00|272.83|272.63|272.73|272.58|273.03|272.88|272.68|272.53|240
1702258800000|2023-12-11 01:40:00|272.78|272.63|272.88|272.68|273.23|273.03|272.73|272.58|152
1702259100000|2023-12-11 01:45:00|272.83|272.73|272.98|272.78|273.13|272.98|272.83|272.68|195
1702259400000|2023-12-11 01:50:00|272.93|272.83|272.43|272.28|273.08|272.93|272.38|272.23|249
1702259700000|2023-12-11 01:55:00|272.48|272.33|272.83|272.68|272.93|272.73|272.43|272.28|187
1702260000000|2023-12-11 02:00:00|272.78|272.63|272.38|272.23|272.83|272.68|272.38|272.18|313
1702260300000|2023-12-11 02:05:00|272.33|272.18|272.18|272.03|272.53|272.38|272.13|271.98|301
1702260600000|2023-12-11 02:10:00|272.13|271.98|272.18|272.03|272.23|272.08|272.08|271.93|205
1702260900000|2023-12-11 02:15:00|272.13|271.98|272.03|271.88|272.18|272.03|272.03|271.88|160
1702261200000|2023-12-11 02:20:00|272.08|271.93|272.03|271.88|272.23|272.08|272.03|271.88|260
1702261500000|2023-12-11 02:25:00|271.98|271.83|272.03|271.88|272.18|272.03|271.98|271.83|201
1702261800000|2023-12-11 02:30:00|271.98|271.83|272.03|271.88|272.08|271.93|271.93|271.78|317
1702262100000|2023-12-11 02:35:00|272.08|271.93|272.08|271.93|272.13|271.98|271.93|271.78|278
1702262400000|2023-12-11 02:40:00|272.13|271.98|272.28|272.13|272.38|272.18|271.98|271.83|98
1702262700000|2023-12-11 02:45:00|272.23|272.03|272.08|271.88|272.23|272.03|272.08|271.88|127
1702263000000|2023-12-11 02:50:00|272.03|271.83|272.03|271.83|272.08|271.93|271.93|271.78|161
1702263300000|2023-12-11 02:55:00|271.98|271.88|272.13|271.98|272.18|272.03|271.98|271.83|71
1702263600000|2023-12-11 03:00:00|272.18|272.03|272.03|271.88|272.28|272.13|271.98|271.83|207
1702263900000|2023-12-11 03:05:00|271.98|271.83|271.98|271.83|272.08|271.93|271.93|271.73|139
1702264200000|2023-12-11 03:10:00|272.03|271.88|272.08|271.93|272.08|271.93|271.98|271.83|88
1702264500000|2023-12-11 03:15:00|272.03|271.88|272.08|271.93|272.08|271.93|271.93|271.78|141
1702264800000|2023-12-11 03:20:00|272.23|272.08|272.13|271.98|272.28|272.13|272.08|271.93|98
1702265100000|2023-12-11 03:25:00|272.08|271.93|272.08|271.93|272.13|271.93|272.03|271.83|165
1702265400000|2023-12-11 03:30:00|272.03|271.88|272.03|271.88|272.08|271.93|271.98|271.83|168
1702265700000|2023-12-11 03:35:00|271.98|271.83|272.08|271.93|272.08|271.93|271.93|271.78|117
1702266000000|2023-12-11 03:40:00|272.03|271.88|271.98|271.83|272.03|271.88|271.93|271.78|84
1702266300000|2023-12-11 03:45:00|272.03|271.88|271.98|271.83|272.08|271.93|271.93|271.78|152
1702266600000|2023-12-11 03:50:00|271.93|271.78|272.03|271.88|272.03|271.88|271.88|271.73|72
1702266900000|2023-12-11 03:55:00|271.98|271.83|272.13|271.98|272.13|271.98|271.98|271.83|149
1702267200000|2023-12-11 04:00:00|272.08|271.93|271.98|271.83|272.08|271.93|271.93|271.78|55
1702267500000|2023-12-11 04:05:00|271.93|271.78|271.93|271.78|271.98|271.83|271.93|271.78|40
1702267800000|2023-12-11 04:10:00|271.98|271.83|271.93|271.78|271.98|271.83|271.93|271.78|58
1702268100000|2023-12-11 04:15:00|271.98|271.83|271.93|271.78|271.98|271.83|271.88|271.68|138
1702268400000|2023-12-11 04:20:00|271.88|271.73|271.98|271.83|272.03|271.88|271.88|271.73|122
1702268700000|2023-12-11 04:25:00|272.03|271.88|272.03|271.88|272.03|271.88|271.98|271.83|60
1702269000000|2023-12-11 04:30:00|271.98|271.83|271.98|271.83|272.03|271.88|271.93|271.78|64
1702269300000|2023-12-11 04:35:00|272.03|271.88|271.93|271.78|272.03|271.88|271.88|271.73|88
1702269600000|2023-12-11 04:40:00|271.88|271.73|271.93|271.78|271.98|271.83|271.88|271.73|43
1702269900000|2023-12-11 04:45:00|271.98|271.83|271.98|271.78|271.98|271.83|271.93|271.78|105
1702270200000|2023-12-11 04:50:00|272.03|271.83|271.93|271.78|272.03|271.88|271.93|271.73|53
1702270500000|2023-12-11 04:55:00|271.98|271.83|272.13|271.98|272.13|271.98|271.98|271.83|74
1702270800000|2023-12-11 05:00:00|272.08|271.93|272.23|272.08|272.28|272.13|271.98|271.83|235
1702271100000|2023-12-11 05:05:00|272.33|272.18|272.78|272.63|272.78|272.63|272.33|272.18|256
1702271400000|2023-12-11 05:10:00|272.83|272.58|272.48|272.28|272.83|272.58|272.43|272.28|246
1702271700000|2023-12-11 05:15:00|272.43|272.23|272.13|271.93|272.43|272.23|272.13|271.93|152
1702272000000|2023-12-11 05:20:00|272.08|271.88|272.08|271.93|272.18|272.03|271.98|271.83|100
1702272300000|2023-12-11 05:25:00|272.03|271.88|272.03|271.83|272.03|271.88|271.93|271.73|84
1702272600000|2023-12-11 05:30:00|271.98|271.78|272.08|271.93|272.08|271.93|271.93|271.78|76
1702272900000|2023-12-11 05:35:00|272.13|271.98|272.03|271.83|272.13|271.98|271.98|271.83|80
1702273200000|2023-12-11 05:40:00|271.98|271.88|272.03|271.88|272.08|271.93|271.98|271.83|45
1702273500000|2023-12-11 05:45:00|272.08|271.93|272.13|271.98|272.18|272.03|272.08|271.93|81
1702273800000|2023-12-11 05:50:00|272.18|272.03|272.08|271.88|272.18|272.03|271.98|271.83|98
1702274100000|2023-12-11 05:55:00|272.03|271.93|272.28|272.13|272.28|272.13|272.03|271.88|43
1702274400000|2023-12-11 06:00:00|272.33|272.18|272.53|272.33|272.58|272.43|272.23|272.08|131
1702274700000|2023-12-11 06:05:00|272.58|272.38|272.73|272.58|272.78|272.63|272.53|272.38|145
1702275000000|2023-12-11 06:10:00|272.68|272.53|272.58|272.43|272.73|272.58|272.48|272.33|181
1702275300000|2023-12-11 06:15:00|272.53|272.38|272.68|272.48|272.73|272.58|272.53|272.33|136
1702275600000|2023-12-11 06:20:00|272.63|272.53|272.48|272.33|272.68|272.53|272.43|272.28|76
1702275900000|2023-12-11 06:25:00|272.53|272.38|272.38|272.23|272.63|272.48|272.38|272.23|153
1702276200000|2023-12-11 06:30:00|272.43|272.28|272.33|272.18|272.48|272.33|272.28|272.13|94
1702276500000|2023-12-11 06:35:00|272.28|272.13|272.13|271.98|272.28|272.13|272.13|271.98|129
1702276800000|2023-12-11 06:40:00|272.08|271.93|271.93|271.78|272.08|271.93|271.93|271.78|97
1702277100000|2023-12-11 06:45:00|271.88|271.73|271.73|271.58|271.88|271.73|271.73|271.53|151
1702277400000|2023-12-11 06:50:00|271.68|271.53|271.68|271.53|271.73|271.58|271.63|271.48|163
1702277700000|2023-12-11 06:55:00|271.63|271.48|271.78|271.63|271.83|271.68|271.63|271.48|165
1702278000000|2023-12-11 07:00:00|271.73|271.58|271.78|271.63|271.78|271.63|271.68|271.53|230
1702278300000|2023-12-11 07:05:00|271.73|271.58|271.78|271.63|271.78|271.63|271.68|271.53|150
1702278600000|2023-12-11 07:10:00|271.83|271.68|271.98|271.78|272.08|271.93|271.83|271.68|232
1702278900000|2023-12-11 07:15:00|271.93|271.73|271.73|271.58|271.93|271.73|271.73|271.58|106
1702279200000|2023-12-11 07:20:00|271.68|271.53|271.78|271.58|271.78|271.63|271.68|271.53|94
1702279500000|2023-12-11 07:25:00|271.73|271.63|271.73|271.53|271.78|271.63|271.73|271.53|132
1702279800000|2023-12-11 07:30:00|271.68|271.48|271.73|271.58|271.78|271.63|271.68|271.48|97
1702280100000|2023-12-11 07:35:00|271.78|271.63|271.68|271.53|271.83|271.68|271.68|271.53|86
1702280400000|2023-12-11 07:40:00|271.73|271.58|271.83|271.68|271.93|271.78|271.68|271.53|141
1702280700000|2023-12-11 07:45:00|271.88|271.73|271.88|271.73|272.03|271.88|271.88|271.68|115
1702281000000|2023-12-11 07:50:00|271.83|271.68|271.83|271.68|271.88|271.73|271.83|271.68|88
1702281300000|2023-12-11 07:55:00|271.88|271.73|271.88|271.73|271.98|271.83|271.88|271.68|94
1702281600000|2023-12-11 08:00:00|271.83|271.68|271.83|271.68|271.93|271.78|271.78|271.63|161
1702281900000|2023-12-11 08:05:00|271.78|271.63|271.68|271.53|271.88|271.73|271.68|271.53|109
1702282200000|2023-12-11 08:10:00|271.63|271.48|271.73|271.58|271.78|271.63|271.63|271.48|156
1702282500000|2023-12-11 08:15:00|271.78|271.63|271.68|271.53|271.78|271.63|271.58|271.43|75
1702282800000|2023-12-11 08:20:00|271.63|271.48|271.63|271.48|271.73|271.53|271.58|271.43|87
1702283100000|2023-12-11 08:25:00|271.58|271.43|271.73|271.58|271.73|271.58|271.58|271.43|102
1702283400000|2023-12-11 08:30:00|271.68|271.53|271.73|271.53|271.73|271.58|271.68|271.53|104
1702283700000|2023-12-11 08:35:00|271.68|271.58|271.68|271.53|271.73|271.58|271.63|271.48|86
1702284000000|2023-12-11 08:40:00|271.73|271.58|271.83|271.63|271.83|271.68|271.63|271.48|183
1702284300000|2023-12-11 08:45:00|271.78|271.68|271.88|271.73|271.93|271.78|271.78|271.68|125
1702284600000|2023-12-11 08:50:00|271.93|271.78|271.88|271.73|271.93|271.78|271.88|271.73|119
1702284900000|2023-12-11 08:55:00|271.83|271.68|271.78|271.63|271.93|271.78|271.78|271.63|269
1702285200000|2023-12-11 09:00:00|271.83|271.68|271.78|271.63|271.88|271.73|271.63|271.43|820
1702285500000|2023-12-11 09:05:00|271.73|271.58|271.73|271.58|271.88|271.73|271.58|271.43|545
1702285800000|2023-12-11 09:10:00|271.68|271.53|271.63|271.43|271.73|271.53|271.58|271.43|107
1702286100000|2023-12-11 09:15:00|271.58|271.48|271.28|270.98|271.58|271.48|271.23|270.93|236
1702286400000|2023-12-11 09:20:00|271.68|271.08|271.58|270.98|271.68|271.08|271.48|270.88|0
1702286700000|2023-12-11 09:25:00|271.48|270.88|271.58|270.98|271.58|270.98|271.48|270.88|11
1702287000000|2023-12-11 09:30:00|271.48|270.88|271.58|270.98|271.58|270.98|271.48|270.88|0
1702287300000|2023-12-11 09:35:00|271.48|270.88|271.48|270.88|271.58|270.98|271.48|270.88|0
1702287600000|2023-12-11 09:40:00|271.58|270.98|271.58|270.98|271.58|270.98|271.58|270.98|0
1702287900000|2023-12-11 09:45:00|271.48|270.88|271.48|270.88|271.58|270.98|271.48|270.88|0
1702288200000|2023-12-11 09:50:00|271.38|271.18|271.18|270.98|271.38|271.18|271.18|270.98|112
1702288500000|2023-12-11 09:55:00|271.13|270.93|271.08|270.88|271.18|270.98|271.03|270.88|68
1702288800000|2023-12-11 10:00:00|271.03|270.93|271.03|270.88|271.08|270.93|270.98|270.83|95
1702289100000|2023-12-11 10:05:00|271.08|270.83|271.03|270.83|271.08|270.83|270.98|270.83|22
1702289400000|2023-12-11 10:10:00|271.08|270.88|271.13|270.93|271.13|270.98|271.03|270.88|29
1702289700000|2023-12-11 10:15:00|271.08|270.98|271.23|271.08|271.28|271.13|271.08|270.98|33
1702290000000|2023-12-11 10:20:00|271.28|271.13|271.23|271.08|271.28|271.13|271.23|271.08|18
1702290300000|2023-12-11 10:25:00|271.28|271.13|271.28|271.08|271.28|271.13|271.23|271.08|10
1702290600000|2023-12-11 10:30:00|271.23|271.13|271.33|271.13|271.33|271.13|271.23|271.08|6
1702290900000|2023-12-11 10:35:00|271.28|271.18|271.33|271.13|271.33|271.18|271.28|271.13|8
1702291200000|2023-12-11 10:40:00|271.28|271.18|271.33|271.18|271.33|271.18|271.28|271.13|20
1702291500000|2023-12-11 10:45:00|271.28|271.13|271.33|271.13|271.33|271.18|271.28|271.13|20
1702291800000|2023-12-11 10:50:00|271.28|271.18|271.28|271.13|271.33|271.18|271.23|271.08|16
1702292100000|2023-12-11 10:55:00|271.23|271.08|271.18|270.98|271.28|271.08|271.13|270.98|17
1702292400000|2023-12-11 11:00:00|271.13|271.03|271.18|270.98|271.18|271.03|271.13|270.98|4
1702292700000|2023-12-11 11:05:00|271.13|271.03|271.13|270.98|271.18|271.03|271.13|270.98|9
1702293000000|2023-12-11 11:10:00|271.18|271.03|271.13|270.93|271.18|271.03|271.13|270.93|17
1702293300000|2023-12-11 11:15:00|271.08|270.98|271.08|270.93|271.13|270.98|271.08|270.93|11
1702293600000|2023-12-11 11:20:00|271.13|270.98|271.08|270.93|271.18|270.98|271.08|270.93|14
1702293900000|2023-12-11 11:25:00|271.13|270.98|271.13|270.93|271.13|270.98|271.08|270.93|12
1702294200000|2023-12-11 11:30:00|271.08|270.88|271.13|270.93|271.13|270.93|271.08|270.88|34
1702294500000|2023-12-11 11:35:00|271.18|270.98|271.18|271.03|271.18|271.03|271.13|270.98|5
1702294800000|2023-12-11 11:40:00|271.13|270.98|271.18|270.98|271.18|271.03|271.13|270.98|4
1702295100000|2023-12-11 11:45:00|271.13|271.03|271.13|270.93|271.18|271.03|271.08|270.93|12
1702295400000|2023-12-11 11:50:00|271.18|270.98|271.13|270.98|271.18|271.03|271.13|270.93|10
1702295700000|2023-12-11 11:55:00|271.18|271.03|271.18|270.98|271.18|271.03|271.13|270.98|6
1702296000000|2023-12-11 12:00:00|271.23|271.03|271.23|271.08|271.28|271.08|271.23|271.03|20
1702296300000|2023-12-11 12:05:00|271.18|271.03|271.13|270.93|271.23|271.03|271.08|270.93|10
1702296600000|2023-12-11 12:10:00|271.08|270.98|271.08|270.93|271.13|270.98|271.08|270.93|31
1702296900000|2023-12-11 12:15:00|271.13|270.98|271.13|270.93|271.18|270.98|271.13|270.93|28
1702297200000|2023-12-11 12:20:00|271.08|270.98|271.08|270.88|271.13|270.98|271.08|270.88|9
1702297500000|2023-12-11 12:25:00|271.03|270.93|271.03|270.83|271.08|270.93|270.98|270.83|18
1702297800000|2023-12-11 12:30:00||270.88||270.88||270.88||270.83|0
1702298100000|2023-12-11 12:35:00|270.98|270.83|270.88|270.73|270.98|270.83|270.88|270.73|31
1702298400000|2023-12-11 12:40:00|270.93|270.78|270.83|270.68|270.93|270.78|270.83|270.68|25
1702298700000|2023-12-11 12:45:00|270.88|270.63|270.88|270.68|270.88|270.73|270.83|270.63|57
1702299000000|2023-12-11 12:50:00|270.83|270.63|270.73|270.58|270.88|270.68|270.68|270.53|12
1702299300000|2023-12-11 12:55:00|270.78|270.53|270.78|270.63|270.78|270.63|270.73|270.53|66
1702299600000|2023-12-11 13:00:00|270.73|270.58|270.78|270.58|270.78|270.63|270.73|270.58|13
1702299900000|2023-12-11 13:05:00|270.73||270.78||270.78||270.73||4
1702300200000|2023-12-11 13:10:00|270.73|270.63|270.78|270.63|270.78|270.63|270.73|270.58|7
1702300500000|2023-12-11 13:15:00|270.83|270.68|270.98|270.78|270.98|270.83|270.78|270.63|50
1702300800000|2023-12-11 13:20:00|270.93|270.83|271.03|270.88|271.03|270.88|270.93|270.78|16
1702301100000|2023-12-11 13:25:00|271.08|270.93|271.03|270.88|271.13|270.98|270.98|270.83|329
1702301400000|2023-12-11 13:30:00|270.98|270.83|270.93|270.78|270.98|270.83|270.93|270.78|38
1702301700000|2023-12-11 13:35:00|270.88|270.73|270.88|270.68|270.98|270.78|270.83|270.68|37
1702302000000|2023-12-11 13:40:00|270.83|270.73|270.73|270.58|270.83|270.73|270.73|270.58|62
1702302300000|2023-12-11 13:45:00|270.78|270.63|270.78|270.63|270.83|270.63|270.78|270.58|20
1702302600000|2023-12-11 13:50:00|270.73|270.58|270.78|270.63|270.78|270.63|270.73|270.53|37
1702302900000|2023-12-11 13:55:00|270.83|270.68|270.93|270.78|270.98|270.83|270.83|270.68|7
1702303200000|2023-12-11 14:00:00|270.98|270.83|271.03|270.88|271.03|270.88|270.93|270.78|9
1702303500000|2023-12-11 14:05:00|270.98|270.83|270.93|270.78|271.03|270.88|270.93|270.78|8
1702303800000|2023-12-11 14:10:00|270.98|270.83|271.03|270.88|271.03|270.88|270.98|270.78|2
1702304100000|2023-12-11 14:15:00|271.08|270.93|271.03|270.88|271.13|270.93|271.03|270.88|12
1702304400000|2023-12-11 14:20:00|270.98|270.83|271.03|270.88|271.08|270.93|270.98|270.83|3
1702304700000|2023-12-11 14:25:00|271.08|270.93|271.08|270.93|271.13|270.93|271.03|270.88|11
1702305000000|2023-12-11 14:30:00|271.03|270.88|270.73|270.58|271.13|270.93|270.43|270.28|239
1702305300000|2023-12-11 14:35:00|270.78|270.53|271.38|271.18|271.58|271.43|270.78|270.53|190
1702305600000|2023-12-11 14:40:00|271.33|271.13|271.43|271.23|271.58|271.43|271.33|271.13|173
1702305900000|2023-12-11 14:45:00|271.38|271.28|271.58|271.43|271.68|271.48|271.33|271.18|207
1702306200000|2023-12-11 14:50:00|271.53|271.38|271.63|271.48|271.78|271.63|271.53|271.38|206
1702306500000|2023-12-11 14:55:00|271.68|271.43|271.58|271.43|271.68|271.53|271.48|271.33|159
1702306800000|2023-12-11 15:00:00|271.63|271.48|271.63|271.48|271.73|271.58|271.58|271.38|148
1702307100000|2023-12-11 15:05:00|271.58|271.43|271.63|271.48|271.63|271.48|271.53|271.38|104
1702307400000|2023-12-11 15:10:00|271.58|271.43|271.78|271.63|271.78|271.63|271.58|271.43|61
1702307700000|2023-12-11 15:15:00|271.83|271.68|271.93|271.78|271.98|271.83|271.83|271.68|141
1702308000000|2023-12-11 15:20:00|271.98|271.83|271.98|271.83|272.03|271.88|271.93|271.78|42
1702308300000|2023-12-11 15:25:00|271.93|271.78|271.88|271.73|271.98|271.78|271.88|271.73|36
1702308600000|2023-12-11 15:30:00|271.93|271.68|272.13|271.98|272.13|271.98|271.83|271.68|52
1702308900000|2023-12-11 15:35:00|272.08|271.93|272.08|271.93|272.13|271.93|271.98|271.83|31
1702309200000|2023-12-11 15:40:00|272.03|271.88|272.23|272.08|272.33|272.13|272.03|271.88|76
1702309500000|2023-12-11 15:45:00|272.28|272.13|272.23|272.08|272.28|272.13|272.18|271.98|48
1702309800000|2023-12-11 15:50:00|272.28|272.03|272.18|272.03|272.28|272.08|272.18|271.98|31
1702310100000|2023-12-11 15:55:00|272.23|272.08|272.13|271.98|272.33|272.18|272.13|271.98|51
1702310400000|2023-12-11 16:00:00|272.08|271.93|272.23|272.03|272.23|272.08|272.08|271.93|35
1702310700000|2023-12-11 16:05:00|272.18|271.98|272.13|271.98|272.28|272.08|272.08|271.93|30
1702311000000|2023-12-11 16:10:00|272.18|271.93|272.08|271.88|272.18|271.98|272.03|271.88|10
1702311300000|2023-12-11 16:15:00|272.03|271.83|272.13|271.98|272.13|271.98|272.03|271.83|10
1702311600000|2023-12-11 16:20:00|272.08|271.93|272.13|271.98|272.13|271.98|272.08|271.93|24
1702311900000|2023-12-11 16:25:00|272.08|271.93|272.13|271.93|272.23|272.08|272.08|271.93|92
1702312200000|2023-12-11 16:30:00|272.08|271.88|271.98|271.83|272.13|271.93|271.93|271.78|21
1702312500000|2023-12-11 16:35:00|271.93|271.78|272.03|271.83|272.08|271.93|271.88|271.73|17
1702312800000|2023-12-11 16:40:00|272.08|271.88|272.03|271.88|272.08|271.93|272.03|271.83|27
1702313100000|2023-12-11 16:45:00|272.08|271.93|272.08|271.88|272.13|271.93|272.03|271.83|3
1702313400000|2023-12-11 16:50:00|272.03|271.93|272.13|271.93|272.18|271.98|272.03|271.88|10
1702313700000|2023-12-11 16:55:00|272.08|271.88|272.18|271.98|272.18|272.03|272.08|271.88|6
1702314000000|2023-12-11 17:00:00|272.13|272.03|272.13|271.98|272.18|272.03|272.13|271.98|1
1702314300000|2023-12-11 17:05:00|272.18|272.03|272.18|272.03|272.18|272.03|272.13|271.98|13
1702314600000|2023-12-11 17:10:00|272.13|271.98|272.18|272.03|272.23|272.08|272.13|271.98|53
1702314900000|2023-12-11 17:15:00|272.13|271.98|272.08|271.88|272.18|272.03|272.03|271.88|13
1702315200000|2023-12-11 17:20:00|272.13|271.93|272.13|271.93|272.13|271.98|272.08|271.93|10
1702315500000|2023-12-11 17:25:00|272.08|271.98|272.13|271.93|272.13|271.98|272.08|271.93|10
1702315800000|2023-12-11 17:30:00|272.08|271.88|272.08|271.93|272.13|271.93|272.03|271.88|3
1702316100000|2023-12-11 17:35:00|272.03|271.88|272.18|271.98|272.18|271.98|272.03|271.88|5
1702316400000|2023-12-11 17:40:00|272.13|272.03|272.23|272.03|272.23|272.08|272.13|272.03|6
1702316700000|2023-12-11 17:45:00|272.28|272.08|272.23|272.08|272.28|272.08|272.23|272.03|10
1702317000000|2023-12-11 17:50:00|272.28|272.13|272.18|272.03|272.28|272.13|272.18|272.03|9
1702317300000|2023-12-11 17:55:00|272.23|272.08|272.23|272.08|272.23|272.08|272.23|272.08|3
1702317600000|2023-12-11 18:00:00|272.28|272.13|272.33|272.18|272.33|272.18|272.08|271.93|18
1702317900000|2023-12-11 18:05:00|272.28|272.13|272.38|272.23|272.38|272.23|272.28|272.13|30
1702318200000|2023-12-11 18:10:00|272.33|272.18|272.38|272.23|272.43|272.23|272.33|272.18|6
1702318500000|2023-12-11 18:15:00|272.43|272.28|272.43|272.28|272.43|272.28|272.38|272.23|20
1702318800000|2023-12-11 18:20:00|272.48|272.23|272.48|272.33|272.48|272.33|272.38|272.23|37
1702319100000|2023-12-11 18:25:00|272.43|272.28|272.43|272.28|272.48|272.28|272.43|272.23|7
1702319400000|2023-12-11 18:30:00|272.38|272.23|272.43|272.28|272.43|272.28|272.38|272.23|6
1702319700000|2023-12-11 18:35:00|272.48|272.33|272.53|272.38|272.53|272.38|272.43|272.28|16
1702320000000|2023-12-11 18:40:00|272.48|272.33|272.53|272.38|272.53|272.38|272.48|272.33|19
1702320300000|2023-12-11 18:45:00|272.48|272.33|272.58|272.43|272.58|272.43|272.48|272.33|16
1702320600000|2023-12-11 18:50:00|272.53|272.38|272.58|272.43|272.58|272.43|272.53|272.38|15
1702320900000|2023-12-11 18:55:00|272.63|272.38|272.58|272.43|272.63|272.43|272.53|272.38|4
1702321200000|2023-12-11 19:00:00|272.53|272.38|272.58|272.38|272.58|272.43|272.53|272.38|14
1702321500000|2023-12-11 19:05:00|272.53||272.58||272.58||272.53||3
1702321800000|2023-12-11 19:10:00|272.53|272.43|272.63|272.43|272.63|272.48|272.53|272.38|15
1702322100000|2023-12-11 19:15:00|272.58|272.38|272.53|272.33|272.63|272.43|272.53|272.33|1
1702322400000|2023-12-11 19:20:00|272.58|272.38|272.58|272.38|272.58|272.38|272.53|272.33|1
1702322700000|2023-12-11 19:25:00||272.43||272.38||272.43||272.38|1
1702323000000|2023-12-11 19:30:00|272.53|272.43|272.48|272.33|272.58|272.43|272.48|272.33|7
1702323300000|2023-12-11 19:35:00|272.43|272.28|272.43|272.23|272.43|272.28|272.38|272.23|7
1702323600000|2023-12-11 19:40:00|272.38|272.28|272.38|272.18|272.43|272.28|272.38|272.18|7
1702323900000|2023-12-11 19:45:00|272.43|272.23|272.43|272.28|272.43|272.28|272.43|272.18|3
1702324200000|2023-12-11 19:50:00|272.38|272.23|272.38|272.18|272.38|272.23|272.33|272.18|3
1702324500000|2023-12-11 19:55:00|272.33||272.33||272.38||272.33||3
1702324800000|2023-12-11 20:00:00|272.28|272.13|272.33|272.18|272.33|272.18|272.28|272.13|13
1702325100000|2023-12-11 20:05:00|272.38|272.23|272.38|272.23|272.38|272.23|272.38|272.18|3
1702325400000|2023-12-11 20:10:00|272.33|272.18|272.28|272.13|272.33|272.18|272.28|272.08|14
1702325700000|2023-12-11 20:15:00|272.33|272.18|272.28|272.08|272.33|272.18|272.28|272.08|13
1702326000000|2023-12-11 20:20:00|272.23|272.03|272.33|272.18|272.33|272.18|272.23|272.03|11
1702326300000|2023-12-11 20:25:00||272.13||272.18||272.18||272.13|8
1702326600000|2023-12-11 20:30:00|272.38|272.13|272.33|272.18|272.38|272.18|272.33|272.13|5
1702326900000|2023-12-11 20:35:00|272.38|272.23|272.38|272.23|272.38|272.23|272.38|272.18|10
1702327200000|2023-12-11 20:40:00|272.43|272.28|272.28|272.08|272.43|272.28|272.28|272.08|25
1702327500000|2023-12-11 20:45:00|272.23|272.13|272.28|272.13|272.28|272.13|272.23|272.08|3
1702327800000|2023-12-11 20:50:00|272.23|272.08|272.38|272.23|272.48|272.28|272.23|272.08|7
1702328100000|2023-12-11 20:55:00|272.43|272.28|272.48|272.33|272.53|272.33|272.43|272.23|11
1702328400000|2023-12-11 21:00:00|272.43|272.23|272.48|272.28|272.48|272.28|272.33|272.08|11
1702328700000|2023-12-11 21:05:00|272.43|272.23|272.38|272.13|272.48|272.23|272.33|272.08|11
1702329000000|2023-12-11 21:10:00|272.58|272.18|272.58|271.98|272.58|272.18|272.58|271.98|1
1702329300000|2023-12-11 21:15:00|272.48|271.88|272.58|271.98|272.58|271.98|272.48|271.88|0
1702331700000|2023-12-11 21:55:00|272.48|271.88|272.58|271.98|272.58|271.98|272.48|271.88|0
1702332300000|2023-12-11 22:05:00|272.48|271.88|272.48|271.88|272.58|271.98|272.48|271.88|0
1702332600000|2023-12-11 22:10:00|272.58|271.98|272.58|271.98|272.58|271.98|272.58|271.98|0
1702334400000|2023-12-11 22:40:00|272.48|271.88|272.58|271.98|272.58|271.98|272.48|271.88|0
1702335600000|2023-12-11 23:00:00|272.48|271.88|272.48|271.88|272.58|271.98|272.48|271.88|0
1702336200000|2023-12-11 23:10:00|272.58|271.98|272.48|271.88|272.58|271.98|272.48|271.88|0
1702336800000|2023-12-11 23:20:00|272.58|271.98|272.58|271.98|272.58|271.98|272.48|271.88|0
1702340400000|2023-12-12 00:20:00|272.68|272.08|272.68|272.08|272.78|272.18|272.68|272.08|0
1702341000000|2023-12-12 00:30:00|272.78|272.33|272.83|272.68|273.23|273.03|272.78|272.33|429
1702341300000|2023-12-12 00:35:00|272.88|272.63|272.88|272.73|273.03|272.88|272.78|272.63|184
1702341600000|2023-12-12 00:40:00|272.93|272.78|273.08|272.88|273.18|273.03|272.93|272.73|253
1702341900000|2023-12-12 00:45:00|273.03|272.93|273.23|273.03|273.28|273.13|272.98|272.83|219
1702342200000|2023-12-12 00:50:00|273.18|273.08|273.18|273.03|273.23|273.08|273.03|272.88|164
1702342500000|2023-12-12 00:55:00|273.28|273.08|273.38|273.18|273.53|273.38|273.13|272.98|168
1702342800000|2023-12-12 01:00:00|273.48|273.28|273.38|273.23|273.78|273.63|272.68|272.48|956
1702343100000|2023-12-12 01:05:00|273.33|273.18|272.48|272.28|273.33|273.18|272.43|272.28|449
1702343400000|2023-12-12 01:10:00|272.43|272.33|272.58|272.43|272.93|272.78|272.38|272.23|187
1702343700000|2023-12-12 01:15:00|272.53|272.38|272.28|272.08|272.53|272.43|272.23|272.08|150
1702344000000|2023-12-12 01:20:00|272.23|272.13|272.03|271.88|272.28|272.13|272.03|271.88|135
1702344300000|2023-12-12 01:25:00|272.08|271.93|272.13|271.98|272.28|272.13|271.98|271.83|99
1702344600000|2023-12-12 01:30:00|272.18|272.03|272.28|272.13|272.63|272.43|271.93|271.78|416
1702344900000|2023-12-12 01:35:00|272.23|272.08|272.43|272.28|272.53|272.38|272.03|271.88|93
1702345200000|2023-12-12 01:40:00|272.48|272.33|272.68|272.53|272.73|272.53|272.43|272.28|107
1702345500000|2023-12-12 01:45:00|272.63|272.48|273.13|272.98|273.13|272.98|272.58|272.43|126
1702345800000|2023-12-12 01:50:00|273.08|272.93|273.38|273.23|273.53|273.33|273.03|272.88|246
1702346100000|2023-12-12 01:55:00|273.43|273.18|273.73|273.58|273.73|273.58|273.33|273.18|215
1702346400000|2023-12-12 02:00:00|273.78|273.63|273.43|273.28|273.83|273.68|273.38|273.23|186
1702346700000|2023-12-12 02:05:00|273.38|273.18|273.23|273.08|273.53|273.33|273.23|273.08|160
1702347000000|2023-12-12 02:10:00|273.28|273.13|273.43|273.28|273.48|273.28|273.13|272.98|85
1702347300000|2023-12-12 02:15:00|273.48|273.33|273.53|273.33|273.63|273.48|273.43|273.28|112
1702347600000|2023-12-12 02:20:00|273.48|273.28|273.58|273.38|273.58|273.38|273.28|273.13|57
1702347900000|2023-12-12 02:25:00|273.53|273.33|273.23|273.08|273.53|273.33|273.18|273.03|140
1702348200000|2023-12-12 02:30:00|273.18|273.03|272.93|272.78|273.28|273.13|272.88|272.73|103
1702348500000|2023-12-12 02:35:00|273.03|272.83|272.83|272.68|273.03|272.83|272.78|272.63|138
1702348800000|2023-12-12 02:40:00|272.78|272.63|272.93|272.78|272.93|272.78|272.78|272.63|72
1702349100000|2023-12-12 02:45:00|272.98|272.83|273.18|273.03|273.18|273.03|272.98|272.83|109
1702349400000|2023-12-12 02:50:00|273.13|272.98|273.03|272.88|273.18|273.03|272.93|272.78|70
1702349700000|2023-12-12 02:55:00|272.98|272.83|272.68|272.53|273.08|272.88|272.68|272.53|55
1702350000000|2023-12-12 03:00:00|272.63|272.48|273.08|272.93|273.23|273.08|272.58|272.43|199
1702350300000|2023-12-12 03:05:00|273.13|272.98|273.23|273.08|273.23|273.08|272.98|272.83|246
1702350600000|2023-12-12 03:10:00|273.28|273.13|273.43|273.28|273.53|273.38|273.28|273.13|218
1702350900000|2023-12-12 03:15:00|273.38|273.23|273.38|273.23|273.53|273.38|273.33|273.18|111
1702351200000|2023-12-12 03:20:00|273.33|273.18|273.48|273.33|273.48|273.33|273.28|273.13|69
1702351500000|2023-12-12 03:25:00|273.53|273.38|273.63|273.43|273.63|273.48|273.48|273.33|111
1702351800000|2023-12-12 03:30:00|273.58|273.38|273.53|273.38|273.63|273.43|273.48|273.28|103
1702352100000|2023-12-12 03:35:00|273.48|273.33|273.58|273.43|273.63|273.48|273.38|273.23|157
1702352400000|2023-12-12 03:40:00|273.53|273.38|273.58|273.38|273.58|273.43|273.43|273.28|108
1702352700000|2023-12-12 03:45:00|273.63|273.43|273.48|273.33|273.63|273.43|273.48|273.28|137
1702353000000|2023-12-12 03:50:00|273.53|273.28|273.43|273.28|273.53|273.38|273.38|273.23|64
1702353300000|2023-12-12 03:55:00|273.48|273.33|273.33|273.18|273.48|273.33|273.33|273.18|63
1702353600000|2023-12-12 04:00:00|273.28|273.13|273.33|273.18|273.38|273.18|273.28|273.13|21
1702353900000|2023-12-12 04:05:00|273.28|273.13|273.28|273.13|273.33|273.18|273.28|273.13|37
1702354200000|2023-12-12 04:10:00|273.23|273.08|273.18|273.03|273.28|273.13|273.18|273.03|57
1702354500000|2023-12-12 04:15:00|273.23|273.08|273.18|273.03|273.28|273.13|273.18|273.03|45
1702354800000|2023-12-12 04:20:00|273.13|272.98|273.13|272.98|273.18|273.03|273.13|272.98|44
1702355100000|2023-12-12 04:25:00|||||||||27
1702355400000|2023-12-12 04:30:00|273.18|273.03|273.28|273.08|273.28|273.08|273.13|272.98|69
1702355700000|2023-12-12 04:35:00|273.23|273.13|273.33|273.18|273.38|273.18|273.23|273.08|58
1702356000000|2023-12-12 04:40:00|||||||||18
1702356300000|2023-12-12 04:45:00|273.38|273.23|273.33|273.18|273.43|273.28|273.33|273.18|74
1702356600000|2023-12-12 04:50:00|273.38|273.23|273.43|273.23|273.43|273.28|273.38|273.18|53
1702356900000|2023-12-12 04:55:00|273.38|273.28|273.28|273.13|273.43|273.28|273.28|273.13|93
1702357200000|2023-12-12 05:00:00|273.23|273.08|273.43|273.28|273.48|273.28|273.08|272.93|202
1702357500000|2023-12-12 05:05:00|273.48|273.33|273.53|273.38|273.63|273.48|273.43|273.28|269
1702357800000|2023-12-12 05:10:00|273.58|273.43|273.38|273.23|273.58|273.43|273.38|273.23|102
1702358100000|2023-12-12 05:15:00|273.28|273.13|273.23|273.08|273.33|273.18|273.18|273.03|139
1702358400000|2023-12-12 05:20:00|273.28|273.13|273.28|273.08|273.33|273.18|273.23|273.08|62
1702358700000|2023-12-12 05:25:00|273.23|273.13|273.28|273.13|273.28|273.13|273.18|273.03|102
1702359000000|2023-12-12 05:30:00|273.23|273.08|273.28|273.13|273.28|273.13|273.18|273.03|88
1702359300000|2023-12-12 05:35:00|273.33|273.18|273.38|273.23|273.38|273.23|273.28|273.13|76
1702359600000|2023-12-12 05:40:00|273.43|273.28|273.53|273.38|273.53|273.38|273.43|273.28|104
1702359900000|2023-12-12 05:45:00|273.58|273.43|273.48|273.33|273.58|273.43|273.48|273.33|84
1702360200000|2023-12-12 05:50:00|273.43|273.28|273.38|273.23|273.48|273.33|273.38|273.23|81
1702360500000|2023-12-12 05:55:00|273.33|273.18|273.28|273.13|273.38|273.23|273.28|273.13|51
1702360800000|2023-12-12 06:00:00|273.33|273.18|273.38|273.23|273.43|273.28|273.33|273.18|97
1702361100000|2023-12-12 06:05:00|273.33|273.18|273.43|273.23|273.43|273.23|273.28|273.13|63
1702361400000|2023-12-12 06:10:00|273.53|273.28|273.53|273.38|273.53|273.38|273.48|273.28|132
1702361700000|2023-12-12 06:15:00|273.58|273.33|273.48|273.33|273.58|273.38|273.48|273.33|49
1702362000000|2023-12-12 06:20:00|273.43|273.28|273.38|273.23|273.43|273.28|273.33|273.18|66
1702362300000|2023-12-12 06:25:00|273.43|273.28|273.43|273.28|273.53|273.38|273.43|273.28|42
1702362600000|2023-12-12 06:30:00|273.38|273.23|273.48|273.33|273.53|273.38|273.38|273.23|49
1702362900000|2023-12-12 06:35:00|273.53|273.38|273.53|273.38|273.53|273.38|273.48|273.33|81
1702363200000|2023-12-12 06:40:00|273.58|273.43|273.53|273.38|273.58|273.43|273.53|273.38|50
1702363500000|2023-12-12 06:45:00|273.48|273.33|273.63|273.48|273.68|273.53|273.48|273.33|48
1702363800000|2023-12-12 06:50:00|273.68|273.43|273.58|273.43|273.68|273.48|273.58|273.43|52
1702364100000|2023-12-12 06:55:00|273.63|273.48|273.43|273.28|273.63|273.48|273.43|273.28|93
1702364400000|2023-12-12 07:00:00|273.38|273.23|273.48|273.33|273.53|273.38|273.38|273.23|93
1702364700000|2023-12-12 07:05:00|273.53|273.38|273.58|273.43|273.63|273.43|273.53|273.38|75
1702365000000|2023-12-12 07:10:00|273.53|273.38|273.58|273.43|273.68|273.53|273.53|273.38|52
1702365300000|2023-12-12 07:15:00|273.63|273.48|273.48|273.33|273.63|273.48|273.48|273.33|96
1702365600000|2023-12-12 07:20:00|273.53|273.38|273.48|273.33|273.53|273.38|273.43|273.28|75
1702365900000|2023-12-12 07:25:00|273.43|273.28|273.33|273.18|273.43|273.28|273.33|273.18|55
1702366200000|2023-12-12 07:30:00|273.38|273.23|273.38|273.23|273.43|273.23|273.33|273.18|77
1702366500000|2023-12-12 07:35:00|273.43|273.28|273.48|273.33|273.48|273.33|273.38|273.28|41
1702366800000|2023-12-12 07:40:00|273.43|273.28|273.43|273.28|273.48|273.33|273.43|273.28|53
1702367100000|2023-12-12 07:45:00|273.38|273.23|273.48|273.33|273.48|273.33|273.38|273.23|149
1702367400000|2023-12-12 07:50:00|273.53|273.28|273.33|273.18|273.53|273.28|273.33|273.18|181
1702367700000|2023-12-12 07:55:00|273.28|273.13|273.03|272.88|273.28|273.13|273.03|272.83|101
1702368000000|2023-12-12 08:00:00|273.08|272.93|273.23|273.03|273.23|273.03|272.98|272.83|104
1702368300000|2023-12-12 08:05:00|273.18|273.08|273.28|273.13|273.33|273.18|273.18|273.03|117
1702368600000|2023-12-12 08:10:00|273.33|273.18|273.33|273.18|273.33|273.18|273.23|273.08|52
1702368900000|2023-12-12 08:15:00|273.38|273.23|273.38|273.23|273.48|273.33|273.38|273.23|80
1702369200000|2023-12-12 08:20:00|273.33|273.18|273.33|273.18|273.43|273.28|273.33|273.13|50
1702369500000|2023-12-12 08:25:00|273.38|273.23|273.28|273.08|273.38|273.23|273.23|273.08|62
1702369800000|2023-12-12 08:30:00|273.23|273.03|273.28|273.08|273.28|273.13|273.13|272.98|82
1702370100000|2023-12-12 08:35:00|273.23|273.13|273.28|273.13|273.33|273.18|273.23|273.08|117
1702370400000|2023-12-12 08:40:00|273.33|273.18|273.23|273.08|273.33|273.18|273.23|273.08|98
1702370700000|2023-12-12 08:45:00|273.28|273.13|273.23|273.08|273.28|273.13|273.23|273.08|69
1702371000000|2023-12-12 08:50:00|273.23|273.08|273.23|273.08|273.23|273.08|273.23|273.08|35
1702371300000|2023-12-12 08:55:00|273.23|273.08|273.18|273.03|273.28|273.13|273.13|272.98|272
1702371600000|2023-12-12 09:00:00|273.23|273.08|273.23|273.03|273.33|273.18|273.18|273.03|326
1702371900000|2023-12-12 09:05:00|273.28|273.08|273.03|272.83|273.33|273.18|272.98|272.83|368
1702372200000|2023-12-12 09:10:00|273.08|272.88|273.18|273.03|273.23|273.03|273.03|272.88|87
1702372500000|2023-12-12 09:15:00|273.23|272.98|273.13|272.98|273.28|273.03|273.13|272.98|57
1702372800000|2023-12-12 09:20:00|273.38|272.78|273.38|272.78|273.48|272.88|273.38|272.78|0
1702373100000|2023-12-12 09:25:00|273.48|272.88|273.48|272.88|273.48|272.88|273.38|272.78|31
1702373400000|2023-12-12 09:30:00|273.38|272.78|273.38|272.78|273.48|272.88|273.38|272.78|0
1702373700000|2023-12-12 09:35:00|273.48|272.88|273.48|272.88|273.48|272.88|273.38|272.78|0
1702374000000|2023-12-12 09:40:00|273.58|272.98|273.58|272.98|273.58|272.98|273.48|272.88|0
1702374300000|2023-12-12 09:45:00|273.48|272.88|273.58|272.98|273.58|272.98|273.48|272.88|0
1702374600000|2023-12-12 09:50:00|273.53|273.38|273.63|273.48|273.68|273.53|273.53|273.38|93
1702374900000|2023-12-12 09:55:00|273.58|273.43|273.58|273.43|273.63|273.43|273.53|273.38|7
1702375200000|2023-12-12 10:00:00|273.53|273.38|273.48|273.28|273.53|273.38|273.48|273.28|1
1702375500000|2023-12-12 10:05:00|273.43|273.23|273.38|273.23|273.43|273.28|273.38|273.23|0
1702375800000|2023-12-12 10:10:00|273.43|273.28|273.38|273.23|273.43|273.28|273.38|273.23|2
1702376100000|2023-12-12 10:15:00|273.43||273.38||273.43||273.38||0
1702376400000|2023-12-12 10:20:00||273.18||273.18||273.23||273.18|3
1702376700000|2023-12-12 10:25:00|273.43|273.23|273.38|273.23|273.43|273.28|273.38|273.18|4
1702377000000|2023-12-12 10:30:00|273.43|273.18|273.43|273.28|273.43|273.28|273.38|273.18|1
1702377300000|2023-12-12 10:35:00|273.38|273.23|273.38|273.23|273.43|273.23|273.38|273.23|2
1702377600000|2023-12-12 10:40:00|273.43|273.18|273.33|273.18|273.43|273.18|273.33|273.18|1
1702377900000|2023-12-12 10:45:00|273.28|273.13|273.33|273.18|273.33|273.18|273.28|273.13|13
1702378200000|2023-12-12 10:50:00|273.28|273.13|273.28|273.13|273.28|273.13|273.28|273.13|8
1702378500000|2023-12-12 10:55:00|273.23|273.08|273.23|273.08|273.28|273.13|273.23|273.08|3
1702378800000|2023-12-12 11:00:00||273.03||273.08||273.08||273.03|1
1702379100000|2023-12-12 11:05:00|273.28|273.13|273.28|273.13|273.28|273.13|273.23|273.08|2
1702379400000|2023-12-12 11:10:00|273.33|273.08|273.38|273.23|273.38|273.23|273.33|273.08|4
1702379700000|2023-12-12 11:15:00|273.43|273.28|273.38|273.23|273.43|273.28|273.38|273.23|18
1702380000000|2023-12-12 11:20:00|273.43|273.28|273.38|273.23|273.43|273.28|273.38|273.23|1
1702380300000|2023-12-12 11:25:00|273.43|273.28|273.43|273.28|273.43|273.28|273.43|273.23|1
1702380600000|2023-12-12 11:30:00|273.38|273.23|273.43|273.23|273.43|273.28|273.38|273.23|0
1702380900000|2023-12-12 11:35:00|273.38|273.28|273.48|273.28|273.48|273.28|273.38|273.23|0
1702381200000|2023-12-12 11:40:00|273.43|273.33|273.33|273.18|273.43|273.33|273.33|273.18|5
1702381800000|2023-12-12 11:50:00|273.28|273.13|273.28|273.13|273.33|273.18|273.28|273.13|6
1702382100000|2023-12-12 11:55:00|273.33|273.18|273.28|273.08|273.33|273.18|273.28|273.08|3
1702382400000|2023-12-12 12:00:00|273.33|273.13|273.38|273.18|273.38|273.18|273.28|273.13|7
1702382700000|2023-12-12 12:05:00|273.33|273.23|273.33|273.18|273.38|273.23|273.33|273.18|0
1702383000000|2023-12-12 12:10:00|273.28|273.13|273.28|273.13|273.33|273.18|273.28|273.13|1
1702383300000|2023-12-12 12:15:00|273.33|273.18|273.33|273.18|273.33|273.18|273.28|273.13|1
1702383600000|2023-12-12 12:20:00|273.38|273.23|273.38|273.23|273.38|273.23|273.33|273.18|4
1702383900000|2023-12-12 12:25:00|273.33|273.18|273.33|273.18|273.38|273.23|273.33|273.18|5
1702384200000|2023-12-12 12:30:00|273.38||273.33||273.38||273.33||2
1702384500000|2023-12-12 12:35:00|273.28|273.13|273.28|273.08|273.33|273.18|273.23|273.08|5
1702384800000|2023-12-12 12:40:00|273.23|273.13|273.28|273.13|273.33|273.18|273.23|273.08|1
1702385100000|2023-12-12 12:45:00|273.23|273.08|273.28|273.08|273.28|273.13|273.23|273.08|7
1702385400000|2023-12-12 12:50:00|273.23|273.03|273.18|272.98|273.28|273.08|273.18|272.98|8
1702385700000|2023-12-12 12:55:00|273.13|273.03|273.13|272.98|273.18|273.03|273.13|272.98|3
1702386000000|2023-12-12 13:00:00|273.18|273.03|273.33|273.18|273.33|273.18|273.18|273.03|21
1702386300000|2023-12-12 13:05:00|273.38|273.23|273.38|273.18|273.38|273.23|273.33|273.13|12
1702386600000|2023-12-12 13:10:00|273.33|273.13|273.38|273.23|273.38|273.23|273.33|273.13|25
1702386900000|2023-12-12 13:15:00|273.43|273.18|273.48|273.28|273.48|273.33|273.43|273.18|13
1702387200000|2023-12-12 13:20:00|273.43|273.23|273.53|273.33|273.53|273.38|273.43|273.23|13
1702387500000|2023-12-12 13:25:00|273.48|273.38|273.48|273.33|273.53|273.38|273.43|273.28|36
1702387800000|2023-12-12 13:30:00|273.53|273.28|273.28|273.08|273.73|273.58|273.23|273.08|78
1702388100000|2023-12-12 13:35:00|273.23|273.03|273.23|273.08|273.33|273.18|273.18|272.98|56
1702388400000|2023-12-12 13:40:00|273.18|273.03|273.03|272.83|273.18|273.03|272.98|272.78|85
1702388700000|2023-12-12 13:45:00|272.98|272.78|273.08|272.93|273.08|272.93|272.88|272.68|63
1702389000000|2023-12-12 13:50:00|273.03|272.88|272.93|272.78|273.13|272.98|272.93|272.78|54
1702389300000|2023-12-12 13:55:00|272.98|272.73|272.78|272.63|272.98|272.83|272.73|272.58|36
1702389600000|2023-12-12 14:00:00|272.83|272.68|272.83|272.68|272.88|272.68|272.73|272.53|113
1702389900000|2023-12-12 14:05:00|272.88|272.73|272.98|272.78|272.98|272.78|272.78|272.63|21
1702390200000|2023-12-12 14:10:00|272.93|272.83|272.93|272.73|272.98|272.83|272.88|272.73|19
1702390500000|2023-12-12 14:15:00|272.88|272.78|272.88|272.73|272.93|272.78|272.83|272.68|12
1702390800000|2023-12-12 14:20:00|272.93|272.68|272.83|272.68|272.93|272.73|272.83|272.68|11
1702391100000|2023-12-12 14:25:00|272.88|272.73|272.93|272.78|272.93|272.78|272.78|272.63|16
1702391400000|2023-12-12 14:30:00|272.88|272.73|272.53|272.38|273.13|272.93|272.53|272.33|229
1702391700000|2023-12-12 14:35:00|272.48|272.33|272.28|272.13|272.53|272.33|272.28|272.08|61
1702392000000|2023-12-12 14:40:00|272.33|272.18|272.18|272.03|272.33|272.18|272.13|271.98|41
1702392300000|2023-12-12 14:45:00|272.13|271.98|272.33|272.13|272.48|272.33|272.03|271.88|61
1702392600000|2023-12-12 14:50:00|272.28|272.18|272.48|272.28|272.48|272.33|272.28|272.13|34
1702392900000|2023-12-12 14:55:00|272.53|272.33|272.53|272.33|272.58|272.43|272.53|272.33|33
1702393200000|2023-12-12 15:00:00|272.48|272.38|272.63|272.48|272.63|272.48|272.33|272.18|29
1702393500000|2023-12-12 15:05:00|272.58|272.43|272.68|272.48|272.68|272.53|272.53|272.33|17
1702393800000|2023-12-12 15:10:00|272.63|272.53|272.28|272.13|272.63|272.53|272.23|272.03|52
1702394100000|2023-12-12 15:15:00|272.33|272.18|272.48|272.28|272.48|272.33|272.28|272.13|36
1702394400000|2023-12-12 15:20:00|272.43|272.33|272.48|272.33|272.53|272.38|272.43|272.23|13
1702394700000|2023-12-12 15:25:00|272.53|272.38|272.48|272.33|272.53|272.38|272.43|272.28|29
1702395000000|2023-12-12 15:30:00|272.53|272.38|272.43|272.28|272.58|272.38|272.38|272.23|24
1702395300000|2023-12-12 15:35:00|272.48|272.33|272.53|272.38|272.53|272.38|272.43|272.23|22
1702395600000|2023-12-12 15:40:00|272.58|272.43|272.53|272.33|272.63|272.48|272.53|272.33|50
1702395900000|2023-12-12 15:45:00|272.58|272.38|272.63|272.48|272.68|272.53|272.53|272.33|23
1702396200000|2023-12-12 15:50:00|272.58|272.43|272.58|272.43|272.68|272.48|272.53|272.38|23
1702396500000|2023-12-12 15:55:00|272.63|272.48|272.68|272.48|272.68|272.53|272.58|272.43|17
1702396800000|2023-12-12 16:00:00|272.63|272.53|272.68|272.48|272.68|272.53|272.58|272.43|24
1702397100000|2023-12-12 16:05:00|272.63|272.53|272.68|272.48|272.73|272.58|272.58|272.43|27
1702397400000|2023-12-12 16:10:00|272.63|272.53|272.53|272.38|272.63|272.53|272.53|272.38|24
1702397700000|2023-12-12 16:15:00|272.48|272.33|272.48|272.33|272.53|272.38|272.48|272.33|21
1702398000000|2023-12-12 16:20:00|272.53|272.38|272.58|272.43|272.58|272.43|272.53|272.33|14
1702398300000|2023-12-12 16:25:00|272.53|272.38|272.48|272.28|272.58|272.38|272.43|272.28|16
1702398600000|2023-12-12 16:30:00|272.53|272.33|272.38|272.23|272.53|272.38|272.38|272.23|62
1702398900000|2023-12-12 16:35:00|272.43|272.18|272.43|272.28|272.48|272.33|272.38|272.18|32
1702399200000|2023-12-12 16:40:00|272.48|272.23|272.48|272.33|272.48|272.33|272.43|272.23|50
1702399500000|2023-12-12 16:45:00|272.43|272.28|272.53|272.38|272.53|272.38|272.38|272.18|30
1702399800000|2023-12-12 16:50:00|272.58|272.33|272.43|272.28|272.58|272.38|272.38|272.23|9
1702400100000|2023-12-12 16:55:00|272.38|272.23|272.48|272.28|272.53|272.33|272.38|272.23|10
1702400400000|2023-12-12 17:00:00|272.43|272.23|272.43|272.23|272.48|272.28|272.38|272.23|6
1702400700000|2023-12-12 17:05:00|272.38|272.28|272.33|272.18|272.43|272.28|272.28|272.13|11
1702401000000|2023-12-12 17:10:00|272.28|272.13|272.48|272.33|272.48|272.33|272.28|272.13|10
1702401300000|2023-12-12 17:15:00|272.43|272.28|272.48|272.33|272.53|272.38|272.43|272.28|3
1702401600000|2023-12-12 17:20:00|272.53|272.38|272.58|272.38|272.58|272.38|272.53|272.33|3
1702401900000|2023-12-12 17:25:00|272.53|272.33|272.58|272.43|272.58|272.43|272.48|272.33|3
1702402200000|2023-12-12 17:30:00|272.63|272.48|272.63|272.48|272.68|272.48|272.63|272.48|2
1702402500000|2023-12-12 17:35:00|272.58|272.43|272.58|272.43|272.63|272.48|272.58|272.43|4
1702402800000|2023-12-12 17:40:00|272.63|272.48|272.63|272.48|272.68|272.48|272.58|272.43|2
1702403100000|2023-12-12 17:45:00|272.58|272.43|272.58|272.38|272.63|272.48|272.58|272.38|6
1702403400000|2023-12-12 17:50:00|272.53|272.43|272.48|272.33|272.53|272.43|272.48|272.33|10
1702403700000|2023-12-12 17:55:00|272.53||272.48||272.53||272.48||0
1702404000000|2023-12-12 18:00:00|272.43|272.28|272.83|272.68|272.88|272.73|272.43|272.28|25
1702404300000|2023-12-12 18:05:00|272.88|272.73|272.83|272.68|272.88|272.73|272.73|272.58|26
1702404600000|2023-12-12 18:10:00|272.88|272.63|272.78|272.58|272.88|272.63|272.78|272.58|6
1702404900000|2023-12-12 18:15:00|272.83|272.63|272.73|272.53|272.83|272.63|272.73|272.53|6
1702405200000|2023-12-12 18:20:00|272.68|272.48|272.73|272.53|272.73|272.58|272.68|272.48|10
1702405500000|2023-12-12 18:25:00|272.68|272.58|272.78|272.58|272.78|272.63|272.68|272.53|8
1702405800000|2023-12-12 18:30:00|272.73|272.63|272.83|272.68|272.88|272.73|272.73|272.63|7
1702406100000|2023-12-12 18:35:00|272.88|272.73|272.88|272.73|272.88|272.73|272.78|272.63|22
1702406400000|2023-12-12 18:40:00|272.93|272.78|272.98|272.83|272.98|272.83|272.88|272.73|31
1702406700000|2023-12-12 18:45:00|273.03|272.88|273.03|272.88|273.03|272.88|272.98|272.83|4
1702407000000|2023-12-12 18:50:00|272.98|272.83|273.08|272.93|273.13|272.98|272.98|272.83|12
1702407300000|2023-12-12 18:55:00|273.13|272.98|273.08|272.93|273.13|272.98|273.08|272.93|8
1702407600000|2023-12-12 19:00:00|273.13|272.98|273.08|272.88|273.13|272.98|273.03|272.88|10
1702407900000|2023-12-12 19:05:00|273.03|272.93|273.03|272.88|273.08|272.93|273.03|272.83|3
1702408200000|2023-12-12 19:10:00|273.08|272.83|272.98|272.83|273.08|272.88|272.98|272.83|4
1702408500000|2023-12-12 19:15:00|273.03|272.88|273.03|272.88|273.03|272.88|272.98|272.83|5
1702408800000|2023-12-12 19:20:00|273.08|272.83|273.13|272.93|273.13|272.93|273.03|272.83|4
1702409100000|2023-12-12 19:25:00|273.08|272.98|273.13|272.98|273.18|272.98|273.08|272.93|7
1702409400000|2023-12-12 19:30:00|273.18|273.03|273.13|272.98|273.23|273.03|273.13|272.98|5
1702409700000|2023-12-12 19:35:00|273.18|273.03|273.13|272.98|273.18|273.03|273.13|272.98|3
1702410000000|2023-12-12 19:40:00|273.08|272.93|273.13|272.93|273.13|272.98|273.08|272.93|11
1702410300000|2023-12-12 19:45:00|273.08|272.98|273.08|272.93|273.13|272.98|273.08|272.93|4
1702410600000|2023-12-12 19:50:00|273.13|272.98|273.13|272.98|273.13|272.98|273.13|272.93|3
1702410900000|2023-12-12 19:55:00||272.93||272.98||272.98||272.93|2
1702411200000|2023-12-12 20:00:00|273.18|273.03|273.18|273.03|273.18|273.03|273.18|273.03|4
1702411500000|2023-12-12 20:05:00|273.23|273.08|273.23|273.08|273.23|273.08|273.18|273.03|3
1702411800000|2023-12-12 20:10:00|273.18|273.03|273.23|273.08|273.23|273.08|273.18|273.03|5
1702412100000|2023-12-12 20:15:00|273.18|273.03|273.23|273.03|273.23|273.08|273.18|273.03|4
1702412400000|2023-12-12 20:20:00|273.18|273.08|273.18|273.03|273.23|273.08|273.18|272.98|15
1702412700000|2023-12-12 20:25:00|273.23|272.98|273.23|273.03|273.23|273.03|273.18|272.98|3
1702413000000|2023-12-12 20:30:00|273.18|273.08|273.23|273.08|273.28|273.13|273.18|273.08|10
1702413300000|2023-12-12 20:35:00|273.18|273.03|273.18|272.98|273.23|273.03|273.18|272.98|1
1702413600000|2023-12-12 20:40:00|273.23|273.03|273.18|272.98|273.23|273.03|273.18|272.98|7
1702413900000|2023-12-12 20:45:00|273.23|273.03|273.23|273.03|273.23|273.03|273.18|272.98|11
1702414200000|2023-12-12 20:50:00|273.18|273.08|273.33|273.13|273.33|273.18|273.18|273.03|64
1702414500000|2023-12-12 20:55:00|273.38|273.18|273.83|273.58|273.88|273.68|273.38|273.18|280
1702414800000|2023-12-12 21:00:00|273.78|273.63|273.78|273.58|273.78|273.63|273.78|273.53|1
1702415100000|2023-12-12 21:05:00|273.73|273.53|273.83|273.58|273.88|273.58|273.68|273.53|0
1702415400000|2023-12-12 21:10:00|274.18|273.38|273.98|273.38|274.18|273.38|273.98|273.38|3
1702415700000|2023-12-12 21:15:00|274.08|273.48|273.98|273.38|274.08|273.48|273.98|273.38|0
1702416000000|2023-12-12 21:20:00|274.08|273.48|273.98|273.38|274.08|273.48|273.98|273.38|0
1702416300000|2023-12-12 21:25:00|274.08|273.48|273.98|273.38|274.08|273.48|273.98|273.38|0
1702416600000|2023-12-12 21:30:00|274.08|273.48|274.08|273.48|274.08|273.48|274.08|273.48|0
1702417200000|2023-12-12 21:40:00|273.98|273.38|273.98|273.38|273.98|273.38|273.98|273.38|0
1702422000000|2023-12-12 23:00:00|274.08|273.48|274.08|273.48|274.08|273.48|274.08|273.48|0
1702422600000|2023-12-12 23:10:00|274.18|273.58|274.08|273.48|274.18|273.58|274.08|273.48|0
1702425300000|2023-12-12 23:55:00|274.18|273.58|274.08|273.48|274.18|273.58|274.08|273.48|0
1702425900000|2023-12-13 00:05:00|274.18|273.58|274.18|273.58|274.18|273.58|274.08|273.48|0
1702426200000|2023-12-13 00:10:00|274.08|273.48|274.08|273.48|274.08|273.48|274.08|273.48|0
1702427400000|2023-12-13 00:30:00|273.93|273.58|272.53|272.38|273.93|273.63|272.48|272.28|381
1702427700000|2023-12-13 00:35:00|272.58|272.43|272.83|272.68|272.88|272.73|272.53|272.33|234
1702428000000|2023-12-13 00:40:00|272.88|272.73|272.78|272.63|273.03|272.88|272.73|272.58|96
1702428300000|2023-12-13 00:45:00|272.83|272.68|272.63|272.48|272.93|272.78|272.53|272.38|399
1702428600000|2023-12-13 00:50:00|272.58|272.38|272.53|272.38|272.58|272.43|272.43|272.28|129
1702428900000|2023-12-13 00:55:00|272.48|272.33|271.93|271.78|272.48|272.33|271.88|271.73|267
1702429200000|2023-12-13 01:00:00|271.98|271.83|272.78|272.63|273.08|272.93|271.98|271.83|951
1702429500000|2023-12-13 01:05:00|272.83|272.68|273.53|273.38|273.73|273.58|272.68|272.53|345
1702429800000|2023-12-13 01:10:00|273.48|273.33|273.23|273.08|273.48|273.38|273.18|273.03|238
1702430100000|2023-12-13 01:15:00|273.28|273.13|273.13|272.98|273.33|273.18|273.08|272.93|205
1702430400000|2023-12-13 01:20:00|273.08|272.93|273.08|272.93|273.23|273.08|272.98|272.83|141
1702430700000|2023-12-13 01:25:00|273.13|272.98|273.33|273.18|273.33|273.18|273.13|272.98|95
1702431000000|2023-12-13 01:30:00|273.38|273.23|273.28|273.13|273.38|273.23|273.23|273.08|199
1702431300000|2023-12-13 01:35:00|273.23|273.08|273.18|273.03|273.33|273.18|273.08|272.93|170
1702431600000|2023-12-13 01:40:00|273.23|273.08|273.23|273.08|273.43|273.28|273.18|273.03|155
1702431900000|2023-12-13 01:45:00|273.18|273.03|273.08|272.93|273.23|273.03|272.93|272.78|93
1702432200000|2023-12-13 01:50:00|273.03|272.88|273.18|272.98|273.23|273.03|272.98|272.83|118
1702432500000|2023-12-13 01:55:00|273.13|273.03|273.03|272.88|273.18|273.03|272.98|272.83|62
1702432800000|2023-12-13 02:00:00|272.98|272.78|273.08|272.88|273.08|272.88|272.58|272.43|107
1702433100000|2023-12-13 02:05:00|273.13|272.93|272.83|272.68|273.13|272.93|272.83|272.63|79
1702433400000|2023-12-13 02:10:00|272.78|272.63|272.83|272.68|272.83|272.68|272.73|272.58|90
1702433700000|2023-12-13 02:15:00|272.78|272.63|272.93|272.78|272.93|272.78|272.78|272.63|72
1702434000000|2023-12-13 02:20:00|272.98|272.83|272.98|272.83|273.03|272.88|272.88|272.68|102
1702434300000|2023-12-13 02:25:00|273.03|272.88|272.93|272.78|273.03|272.88|272.93|272.78|47
1702434600000|2023-12-13 02:30:00|272.88|272.73|272.93|272.78|272.93|272.78|272.78|272.63|103
1702434900000|2023-12-13 02:35:00|272.88|272.73|272.78|272.63|272.88|272.73|272.78|272.63|110
1702435200000|2023-12-13 02:40:00|272.73|272.58|272.7|272.55|272.88|272.7|272.6|272.45|103
1702435500000|2023-12-13 02:45:00|272.65|272.5|272.6|272.4|272.75|272.6|272.6|272.4|93
1702435800000|2023-12-13 02:50:00|272.55|272.45|272.65|272.5|272.7|272.55|272.5|272.35|68
1702436100000|2023-12-13 02:55:00|272.7|272.55|272.85|272.65|272.85|272.65|272.55|272.4|92
1702436400000|2023-12-13 03:00:00|272.8|272.6|272.65|272.5|272.8|272.65|272.6|272.45|88
1702436700000|2023-12-13 03:05:00|272.7|272.55|273.1|272.95|273.1|272.95|272.7|272.55|130
1702437000000|2023-12-13 03:10:00|273.15|273|273.05|272.9|273.2|273.05|273.05|272.85|177
1702437300000|2023-12-13 03:15:00|273|272.85|273|272.85|273.05|272.9|272.9|272.75|72
1702437600000|2023-12-13 03:20:00|272.95|272.8|273|272.85|273.05|272.9|272.95|272.75|76
1702437900000|2023-12-13 03:25:00|272.95|272.8|273.2|273|273.2|273|272.95|272.8|92
1702438200000|2023-12-13 03:30:00|273.15|273.05|273.05|272.9|273.15|273.05|273|272.85|72
1702438500000|2023-12-13 03:35:00|273|272.85|273|272.85|273.1|272.95|273|272.85|69
1702438800000|2023-12-13 03:40:00|272.95|272.8|273.05|272.9|273.05|272.9|272.9|272.75|75
1702439100000|2023-12-13 03:45:00|273|272.85|273.05|272.9|273.15|272.95|272.95|272.8|80
1702439400000|2023-12-13 03:50:00|273.1|272.95|273.1|272.95|273.1|272.95|273.1|272.95|40
1702439700000|2023-12-13 03:55:00|273.15|273|273|272.85|273.2|273.05|273|272.8|111
1702440000000|2023-12-13 04:00:00|272.95|272.8|272.85|272.7|272.95|272.8|272.75|272.6|128
1702440300000|2023-12-13 04:05:00|272.8|272.65|272.8|272.65|272.85|272.7|272.8|272.65|90
1702440600000|2023-12-13 04:10:00|272.75|272.6|272.75|272.6|272.8|272.65|272.75|272.6|84
1702440900000|2023-12-13 04:15:00|272.7|272.55|272.65|272.5|272.75|272.6|272.65|272.5|138
1702441200000|2023-12-13 04:20:00|272.7|272.55|272.65|272.5|272.7|272.55|272.6|272.45|139
1702441500000|2023-12-13 04:25:00|272.6|272.45|272.6|272.45|272.7|272.55|272.6|272.45|108
1702441800000|2023-12-13 04:30:00|272.55|272.4|272.45|272.3|272.6|272.45|272.45|272.3|187
1702442100000|2023-12-13 04:35:00|272.5|272.35|272.55|272.4|272.55|272.4|272.5|272.35|103
1702442400000|2023-12-13 04:40:00|272.5|272.35|272.55|272.4|272.6|272.45|272.5|272.35|87
1702442700000|2023-12-13 04:45:00|272.5|272.35|272.55|272.4|272.55|272.4|272.5|272.35|99
1702443000000|2023-12-13 04:50:00|272.5|272.35|272.6|272.45|272.7|272.55|272.5|272.35|149
1702443300000|2023-12-13 04:55:00|272.65|272.5|272.65|272.5|272.65|272.5|272.65|272.5|41
1702443600000|2023-12-13 05:00:00|272.7|272.55|272.9|272.75|273.1|272.95|272.7|272.55|984
1702443900000|2023-12-13 05:05:00|272.95|272.8|273.15|273|273.2|273.05|272.95|272.8|428
1702444200000|2023-12-13 05:10:00|273.1|272.95|273|272.85|273.1|272.95|272.95|272.8|243
1702444500000|2023-12-13 05:15:00|272.95|272.8|273.05|272.9|273.05|272.9|272.9|272.75|367
1702444800000|2023-12-13 05:20:00|273|272.85|273|272.85|273.05|272.9|273|272.8|210
1702445100000|2023-12-13 05:25:00|272.95|272.8|273.1|272.95|273.15|273|272.95|272.8|226
1702445400000|2023-12-13 05:30:00|273.2|273.05|273.3|273.15|273.3|273.15|273.15|273|267
1702445700000|2023-12-13 05:35:00|273.25|273.1|273.3|273.15|273.35|273.2|273.2|273.05|176
1702446000000|2023-12-13 05:40:00|273.25|273.1|273.3|273.15|273.4|273.2|273.2|273.05|188
1702446300000|2023-12-13 05:45:00|273.25|273.1|273.35|273.2|273.45|273.3|273.2|273.05|197
1702446600000|2023-12-13 05:50:00|273.3|273.1|273.25|273.1|273.3|273.15|273.2|273.05|190
1702446900000|2023-12-13 05:55:00|273.2|273.05|273.25|273.05|273.35|273.15|273.15|272.95|202
1702447200000|2023-12-13 06:00:00|273.2|273|273.3|273.15|273.3|273.15|273.15|273|170
1702447500000|2023-12-13 06:05:00|273.25|273.1|273.25|273.1|273.3|273.15|273.2|273.05|137
1702447800000|2023-12-13 06:10:00|273.2|273.05|273.4|273.2|273.4|273.25|273.2|273.05|231
1702448100000|2023-12-13 06:15:00|273.35|273.15|273.45|273.25|273.45|273.25|273.3|273.15|136
1702448400000|2023-12-13 06:20:00|273.4|273.3|273.4|273.25|273.45|273.3|273.35|273.2|93
1702448700000|2023-12-13 06:25:00|||||||||24
1702449000000|2023-12-13 06:30:00|273.45|273.3|273.45|273.3|273.55|273.4|273.4|273.25|224
1702449300000|2023-12-13 06:35:00|273.5|273.35|273.5|273.35|273.5|273.35|273.5|273.35|44
1702449600000|2023-12-13 06:40:00|273.45|273.3|273.45|273.3|273.45|273.3|273.45|273.3|177
1702449900000|2023-12-13 06:45:00|273.4|273.25|273.4|273.25|273.45|273.3|273.35|273.2|264
1702450200000|2023-12-13 06:50:00|273.45|273.3|273.4|273.25|273.45|273.3|273.4|273.25|82
1702450500000|2023-12-13 06:55:00|273.45|273.3|273.5|273.35|273.55|273.4|273.45|273.3|91
1702450800000|2023-12-13 07:00:00|273.55|273.4|273.5|273.35|273.55|273.4|273.5|273.35|105
1702451100000|2023-12-13 07:05:00|273.55|273.4|273.65|273.5|273.7|273.5|273.5|273.35|252
1702451400000|2023-12-13 07:10:00|273.6|273.45|273.65|273.5|273.7|273.55|273.55|273.4|277
1702451700000|2023-12-13 07:15:00|273.7|273.55|273.7|273.55|273.7|273.55|273.65|273.5|73
1702452000000|2023-12-13 07:20:00|273.75|273.6|273.9|273.75|273.95|273.8|273.7|273.55|685
1702452300000|2023-12-13 07:25:00|273.85|273.7|273.75|273.55|273.9|273.75|273.7|273.55|528
1702452600000|2023-12-13 07:30:00|273.7|273.6|273.85|273.7|273.85|273.7|273.7|273.6|113
1702452900000|2023-12-13 07:35:00|273.8|273.65|273.85|273.7|273.85|273.7|273.75|273.6|214
1702453200000|2023-12-13 07:40:00|273.8|273.65|273.9|273.75|273.9|273.75|273.8|273.65|108
1702453500000|2023-12-13 07:45:00|273.95|273.8|273.95|273.8|274|273.85|273.9|273.75|284
1702453800000|2023-12-13 07:50:00|273.9|273.75|273.9|273.75|273.9|273.75|273.85|273.7|283
1702454100000|2023-12-13 07:55:00|273.85|273.65|273.75|273.6|273.85|273.65|273.7|273.55|535
1702454400000|2023-12-13 08:00:00|273.8|273.65|273.8|273.65|273.85|273.7|273.75|273.6|241
1702454700000|2023-12-13 08:05:00|273.85|273.7|273.85|273.7|273.9|273.75|273.75|273.6|115
1702455000000|2023-12-13 08:10:00|273.8|273.65|273.85|273.7|273.85|273.7|273.8|273.65|181
1702455300000|2023-12-13 08:15:00|273.8|273.65|273.85|273.7|273.85|273.7|273.8|273.65|117
1702455600000|2023-12-13 08:20:00|273.8|273.65|273.85|273.7|273.85|273.7|273.8|273.65|127
1702455900000|2023-12-13 08:25:00|273.9|273.75|273.85|273.7|273.9|273.75|273.8|273.65|148
1702456200000|2023-12-13 08:30:00|273.9|273.75|273.85|273.7|273.95|273.8|273.85|273.7|200
1702456500000|2023-12-13 08:35:00|273.8|273.65|273.8|273.65|273.85|273.7|273.75|273.6|174
1702456800000|2023-12-13 08:40:00|273.75|273.6|273.65|273.5|273.75|273.6|273.65|273.5|173
1702457100000|2023-12-13 08:45:00|273.6|273.45|273.75|273.6|273.8|273.65|273.6|273.45|364
1702457400000|2023-12-13 08:50:00|||||||||266
1702457700000|2023-12-13 08:55:00|273.7|273.55|273.8|273.65|273.8|273.65|273.7|273.55|382
1702458000000|2023-12-13 09:00:00|273.75|273.6|273.7|273.55|273.8|273.65|273.65|273.5|473
1702458300000|2023-12-13 09:05:00|273.65|273.5|273.8|273.65|273.85|273.7|273.65|273.5|213
1702458600000|2023-12-13 09:10:00|273.75|273.55|273.75|273.55|273.8|273.65|273.75|273.5|186
1702458900000|2023-12-13 09:15:00|273.7|273.6|273.8|273.65|273.85|273.65|273.7|273.6|45
1702459200000|2023-12-13 09:20:00|274|273.4|274.1|273.5|274.1|273.5|273.9|273.3|0
1702459500000|2023-12-13 09:25:00|274|273.4|274|273.4|274.1|273.5|274|273.4|13
1702459800000|2023-12-13 09:30:00|274.1|273.5|274.1|273.5|274.1|273.5|274|273.4|0
1702460100000|2023-12-13 09:35:00|274|273.4|274|273.4|274|273.4|274|273.4|0
1702460400000|2023-12-13 09:40:00|273.9|273.3|274|273.4|274|273.4|273.9|273.3|0
1702460700000|2023-12-13 09:45:00|273.9|273.3|274|273.4|274|273.4|273.9|273.3|0
1702461000000|2023-12-13 09:50:00|273.95|273.75|273.9|273.75|273.95|273.75|273.9|273.75|13
1702461300000|2023-12-13 09:55:00|273.85|273.7|273.85|273.7|273.85|273.7|273.85|273.65|10
1702461600000|2023-12-13 10:00:00||273.65||273.65||273.7||273.65|4
1702461900000|2023-12-13 10:05:00|273.8|273.6|273.75|273.55|273.8|273.6|273.75|273.55|4
1702462200000|2023-12-13 10:10:00|273.8|273.6|273.8|273.6|273.8|273.6|273.75|273.55|2
1702462500000|2023-12-13 10:15:00|273.75|273.65|273.7|273.5|273.75|273.65|273.7|273.5|6
1702462800000|2023-12-13 10:20:00|273.65||273.7||273.7||273.65||1
1702463100000|2023-12-13 10:25:00|273.65|273.55|273.7|273.5|273.7|273.55|273.65|273.5|0
1702463400000|2023-12-13 10:30:00|273.65|273.55|273.7|273.5|273.7|273.55|273.65|273.5|3
1702463700000|2023-12-13 10:35:00|273.65||273.7||273.7||273.65||0
1702464000000|2023-12-13 10:40:00|273.65||273.65||273.65||273.65||1
1702464300000|2023-12-13 10:45:00|273.7|273.55|273.7|273.5|273.7|273.55|273.65|273.5|3
1702464600000|2023-12-13 10:50:00|273.75|273.55|273.75|273.6|273.75|273.6|273.75|273.55|3
1702464900000|2023-12-13 10:55:00|273.8|273.55|273.7|273.55|273.8|273.55|273.7|273.55|5
1702465200000|2023-12-13 11:00:00|273.65|273.5|273.7|273.5|273.7|273.55|273.65|273.5|4
1702465500000|2023-12-13 11:05:00||273.55||273.5||273.55||273.5|2
1702465800000|2023-12-13 11:10:00|273.75|273.55|273.75|273.6|273.75|273.6|273.75|273.5|6
1702466100000|2023-12-13 11:15:00|273.8|273.65|273.8|273.6|273.8|273.65|273.75|273.6|0
1702466400000|2023-12-13 11:20:00|273.75|273.65|273.8|273.65|273.8|273.65|273.75|273.6|0
1702466700000|2023-12-13 11:25:00|273.75|273.6|273.75|273.6|273.8|273.65|273.75|273.6|0
1702467000000|2023-12-13 11:30:00|273.8|273.65|273.8|273.6|273.8|273.65|273.75|273.6|1
1702467300000|2023-12-13 11:35:00||273.65||273.6||273.65||273.6|0
1702467600000|2023-12-13 11:40:00|273.75|273.65|273.8|273.6|273.8|273.65|273.75|273.6|6
1702467900000|2023-12-13 11:45:00|273.75||273.8||273.8||273.75||0
1702468200000|2023-12-13 11:50:00|273.75|273.65|273.8|273.65|273.8|273.65|273.75|273.6|1
1702468800000|2023-12-13 12:00:00|273.85|273.7|273.85|273.65|273.85|273.7|273.8|273.65|42
1702469100000|2023-12-13 12:05:00|273.8|273.7|273.8|273.65|273.85|273.7|273.8|273.65|1
1702469400000|2023-12-13 12:10:00|273.85|273.7|273.85|273.7|273.85|273.7|273.85|273.65|2
1702469700000|2023-12-13 12:15:00|273.9|273.75|273.9|273.75|273.9|273.75|273.85|273.75|6
1702470000000|2023-12-13 12:20:00|273.85|273.7|273.85|273.7|273.9|273.75|273.85|273.7|2
1702470300000|2023-12-13 12:25:00||273.65||273.7||273.7||273.65|3
1702470600000|2023-12-13 12:30:00||273.65||273.7||273.7||273.65|1
1702470900000|2023-12-13 12:35:00|273.9|273.75|273.85|273.7|273.9|273.75|273.85|273.7|8
1702471200000|2023-12-13 12:40:00|273.8|273.65|273.8|273.65|273.85|273.7|273.8|273.65|5
1702471500000|2023-12-13 12:45:00|273.85|273.7|273.85|273.65|273.85|273.7|273.8|273.65|4
1702471800000|2023-12-13 12:50:00|273.8|273.7|273.8|273.65|273.85|273.7|273.8|273.65|0
1702472100000|2023-12-13 12:55:00|273.85|273.7|273.85|273.7|273.85|273.7|273.8|273.65|8
1702472400000|2023-12-13 13:00:00|273.9|273.75|273.9|273.7|273.9|273.75|273.85|273.7|20
1702472700000|2023-12-13 13:05:00|273.85|273.75|273.9|273.75|273.9|273.75|273.85|273.7|14
1702473000000|2023-12-13 13:10:00|273.85|273.7|273.85|273.7|273.85|273.7|273.85|273.65|6
1702473300000|2023-12-13 13:15:00|273.8|273.65|273.85|273.7|273.85|273.7|273.8|273.65|14
1702473600000|2023-12-13 13:20:00||273.65||273.7||273.7||273.65|41
1702473900000|2023-12-13 13:25:00|273.8|273.65|273.75|273.6|273.85|273.7|273.75|273.6|38
1702474200000|2023-12-13 13:30:00|273.85|273.65|273.75|273.6|273.9|273.7|273.75|273.6|33
1702474500000|2023-12-13 13:35:00|273.8|273.65|273.8|273.65|273.85|273.7|273.75|273.6|4
1702474800000|2023-12-13 13:40:00|273.75|273.6|273.8|273.65|273.8|273.65|273.75|273.6|1
1702475100000|2023-12-13 13:45:00|273.85|273.7|273.9|273.75|273.9|273.75|273.8|273.6|6
1702475400000|2023-12-13 13:50:00|273.95|273.8|274|273.85|274|273.85|273.9|273.7|18
1702475700000|2023-12-13 13:55:00|274.05|273.8|274.05|273.9|274.05|273.9|274|273.8|8
1702476000000|2023-12-13 14:00:00|274|273.85|274.05|273.9|274.05|273.9|274|273.85|19
1702476300000|2023-12-13 14:05:00|274|273.85|274.05|273.85|274.05|273.9|274|273.85|4
1702476600000|2023-12-13 14:10:00|274|273.9|274|273.85|274.05|273.9|274|273.85|29
1702476900000|2023-12-13 14:15:00|274.05|273.9|274|273.85|274.05|273.9|274|273.85|17
1702477200000|2023-12-13 14:20:00|274.05|273.9|274|273.85|274.05|273.9|274|273.85|0
1702477500000|2023-12-13 14:25:00|273.95|273.8|273.95|273.75|274|273.8|273.9|273.7|6
1702477800000|2023-12-13 14:30:00|273.9|273.8|273.75|273.6|274|273.85|273.6|273.45|54
1702478100000|2023-12-13 14:35:00|273.8|273.55|273.7|273.55|273.85|273.7|273.65|273.5|90
1702478400000|2023-12-13 14:40:00|273.75|273.5|273.65|273.5|273.85|273.7|273.65|273.5|12
1702478700000|2023-12-13 14:45:00|273.7|273.55|273.9|273.7|273.95|273.75|273.6|273.45|27
1702479000000|2023-12-13 14:50:00|273.85|273.65|273.8|273.6|273.9|273.7|273.65|273.5|69
1702479300000|2023-12-13 14:55:00|273.75|273.55|273.65|273.5|273.75|273.6|273.55|273.4|46
1702479600000|2023-12-13 15:00:00|273.6|273.45|273.65|273.5|273.7|273.55|273.6|273.4|7
1702479900000|2023-12-13 15:05:00|273.7|273.55|273.6|273.45|273.7|273.55|273.5|273.3|31
1702480200000|2023-12-13 15:10:00|273.65|273.5|273.65|273.5|273.75|273.6|273.55|273.4|29
1702480500000|2023-12-13 15:15:00|273.6|273.45|273.6|273.45|273.65|273.5|273.55|273.4|24
1702480800000|2023-12-13 15:20:00|273.65|273.5|273.65|273.45|273.65|273.5|273.55|273.4|19
1702481100000|2023-12-13 15:25:00|273.7|273.5|273.65|273.5|273.7|273.55|273.65|273.45|19
1702481400000|2023-12-13 15:30:00|273.7|273.55|273.7|273.5|273.75|273.6|273.65|273.5|9
1702481700000|2023-12-13 15:35:00|273.75|273.55|273.75|273.55|273.8|273.6|273.65|273.5|9
1702482000000|2023-12-13 15:40:00|273.7|273.6|274|273.85|274.05|273.85|273.7|273.55|77
1702482300000|2023-12-13 15:45:00|274.05|273.8|274.15|273.95|274.15|273.95|274|273.8|39
1702482600000|2023-12-13 15:50:00|274.1|274|274.05|273.85|274.1|274|274.05|273.85|7
1702482900000|2023-12-13 15:55:00|274.1|273.9|274.05|273.9|274.1|273.95|274.05|273.85|29
1702483200000|2023-12-13 16:00:00|274.1|273.85|273.95|273.8|274.1|273.95|273.95|273.8|28
1702483500000|2023-12-13 16:05:00|273.9|273.75|273.9|273.7|273.9|273.75|273.8|273.65|29
1702483800000|2023-12-13 16:10:00|273.85|273.65|273.75|273.55|273.85|273.65|273.7|273.55|22
1702484100000|2023-12-13 16:15:00|273.7|273.6|273.75|273.55|273.75|273.6|273.7|273.5|28
1702484400000|2023-12-13 16:20:00|273.7|273.6|273.65|273.5|273.8|273.65|273.65|273.5|16
1702484700000|2023-12-13 16:25:00|273.7|273.45|273.8|273.65|273.8|273.65|273.7|273.45|54
1702485000000|2023-12-13 16:30:00|273.85|273.6|273.65|273.5|273.85|273.65|273.65|273.5|29
1702485300000|2023-12-13 16:35:00|273.7|273.55|273.65|273.45|273.8|273.6|273.65|273.45|21
1702485600000|2023-12-13 16:40:00|273.6|273.5|273.65|273.45|273.7|273.55|273.6|273.45|34
1702485900000|2023-12-13 16:45:00|273.6|273.4|273.65|273.5|273.7|273.5|273.6|273.4|4
1702486200000|2023-12-13 16:50:00|273.7|273.45|273.6|273.45|273.7|273.5|273.6|273.45|5
1702486500000|2023-12-13 16:55:00|273.65|273.4|273.6|273.45|273.65|273.45|273.55|273.4|4
1702486800000|2023-12-13 17:00:00|273.55|273.4|273.55|273.4|273.65|273.45|273.55|273.4|4
1702487100000|2023-12-13 17:05:00|273.5|273.35|273.5|273.35|273.5|273.35|273.5|273.35|3
1702487400000|2023-12-13 17:10:00|||||||||1
1702487700000|2023-12-13 17:15:00|273.55|273.4|273.45|273.25|273.55|273.4|273.4|273.25|4
1702488000000|2023-12-13 17:20:00|273.4|273.3|273.35|273.2|273.45|273.3|273.35|273.2|3
1702488300000|2023-12-13 17:25:00|273.4|273.25|273.45|273.3|273.45|273.3|273.4|273.25|3
1702488600000|2023-12-13 17:30:00|273.4|273.25|273.45|273.25|273.45|273.3|273.4|273.2|1
1702488900000|2023-12-13 17:35:00|273.4|273.3|273.45|273.3|273.45|273.3|273.4|273.25|0
1702489200000|2023-12-13 17:40:00|273.4|273.25|273.4|273.2|273.45|273.25|273.35|273.2|1
1702489500000|2023-12-13 17:45:00|273.35|273.25|273.4|273.2|273.4|273.25|273.35|273.2|4
1702489800000|2023-12-13 17:50:00|273.35|273.25|273.35|273.2|273.4|273.25|273.35|273.15|15
1702490100000|2023-12-13 17:55:00|273.4|273.25|273.35|273.2|273.4|273.25|273.35|273.15|23
1702490400000|2023-12-13 18:00:00|273.3|273.15|273.35|273.15|273.4|273.25|273.3|273.1|36
1702490700000|2023-12-13 18:05:00|273.3|273.1|273.35|273.15|273.35|273.2|273.25|273.1|12
1702491000000|2023-12-13 18:10:00|273.4|273.2|273.45|273.25|273.45|273.25|273.3|273.15|22
1702491300000|2023-12-13 18:15:00|273.4|273.2|273.4|273.2|273.45|273.3|273.35|273.15|21
1702491600000|2023-12-13 18:20:00|273.35|273.15|273.3|273.15|273.4|273.15|273.3|273.1|5
1702491900000|2023-12-13 18:25:00|273.35|273.2|273.2|273|273.4|273.2|273.2|273|12
1702492200000|2023-12-13 18:30:00|273.15|273.05|273.25|273.05|273.25|273.05|273.15|273|18
1702492500000|2023-12-13 18:35:00|273.3|273.1|273.25|273.05|273.3|273.1|273.2|273|1
1702492800000|2023-12-13 18:40:00|273.2|273|273.2|273.05|273.25|273.1|273.2|273|3
1702493100000|2023-12-13 18:45:00|273.25|273.1|273.3|273.1|273.3|273.1|273.2|273|5
1702493400000|2023-12-13 18:50:00|273.25|273.15|273.4|273.25|273.45|273.25|273.25|273.1|4
1702493700000|2023-12-13 18:55:00|273.75|273.2|274.15|273.4|274.15|273.7|273.5|273.15|24
1702494000000|2023-12-13 19:00:00|274.1|273.65|273.95|273.25|274.1|273.7|273.6|273|29
1702494300000|2023-12-13 19:05:00|274|273.2|274.25|274.1|274.25|274.1|273.95|273.15|26
1702494600000|2023-12-13 19:10:00|274.3|274.15|274.65|274.45|274.7|274.5|274.25|274|137
1702494900000|2023-12-13 19:15:00|274.6|274.5|274.9|274.75|274.95|274.75|274.6|274.45|73
1702495200000|2023-12-13 19:20:00|274.85|274.7|275|274.85|275.05|274.9|274.85|274.7|57
1702495500000|2023-12-13 19:25:00|274.95|274.8|275|274.8|275.05|274.85|274.85|274.7|67
1702495800000|2023-12-13 19:30:00|274.95|274.85|275|274.85|275.05|274.85|274.85|274.7|39
1702496100000|2023-12-13 19:35:00|275.05|274.9|275.55|275.35|275.55|275.4|275|274.85|222
1702496400000|2023-12-13 19:40:00|275.65|275.4|275.8|275.6|275.8|275.65|275.55|275.35|94
1702496700000|2023-12-13 19:45:00|275.85|275.65|275.85|275.7|276|275.85|275.8|275.6|84
1702497000000|2023-12-13 19:50:00|275.8|275.65|275.95|275.8|276.05|275.85|275.8|275.6|76
1702497300000|2023-12-13 19:55:00|275.9|275.75|276.05|275.85|276.05|275.9|275.85|275.65|101
1702497600000|2023-12-13 20:00:00|276.1|275.9|276.2|276.05|276.2|276.05|276|275.85|28
1702497900000|2023-12-13 20:05:00|276.25|276.1|276.15|275.95|276.25|276.1|276.1|275.95|77
1702498200000|2023-12-13 20:10:00|276.1|275.9|275.9|275.75|276.1|275.9|275.9|275.7|88
1702498500000|2023-12-13 20:15:00|275.85|275.7|275.85|275.65|275.95|275.8|275.8|275.65|68
1702498800000|2023-12-13 20:20:00|275.8|275.6|275.55|275.4|275.85|275.7|275.55|275.4|40
1702499100000|2023-12-13 20:25:00|275.5|275.35|275.7|275.55|275.7|275.55|275.4|275.25|29
1702499400000|2023-12-13 20:30:00|275.75|275.6|275.9|275.75|275.9|275.75|275.6|275.45|58
1702499700000|2023-12-13 20:35:00|275.95|275.8|276.3|276.1|276.3|276.1|275.95|275.75|51
1702500000000|2023-12-13 20:40:00|276.25|276.15|276.45|276.25|276.45|276.25|276.25|276.05|86
1702500300000|2023-12-13 20:45:00|276.4|276.2|276.6|276.45|276.6|276.45|276.35|276.2|26
1702500600000|2023-12-13 20:50:00|276.55|276.4|276.5|276.3|276.55|276.4|276.3|276.15|46
1702500900000|2023-12-13 20:55:00|276.55|276.35|276.8|276.6|276.8|276.6|276.5|276.3|50
1702501200000|2023-12-13 21:00:00|276.75|276.65|276.8|276.65|276.8|276.65|276.75|276.6|2
1702501500000|2023-12-13 21:05:00|276.75|276.6|276.75|276.6|276.8|276.65|276.75|276.55|17
1702501800000|2023-12-13 21:10:00|276.7|276.55|276.9|276.3|276.9|276.6|276.7|276.3|98
1702502100000|2023-12-13 21:15:00|276.8|276.2|276.8|276.2|276.9|276.3|276.8|276.2|0
1702502400000|2023-12-13 21:20:00|276.9|276.3|276.9|276.3|276.9|276.3|276.8|276.2|0
1702502700000|2023-12-13 21:25:00|276.8|276.2|276.8|276.2|276.8|276.2|276.8|276.2|0
1702504200000|2023-12-13 21:50:00|276.7|276.1|276.7|276.1|276.7|276.1|276.7|276.1|0
1702506000000|2023-12-13 22:20:00|276.8|276.2|276.7|276.1|276.8|276.2|276.7|276.1|0
1702506300000|2023-12-13 22:25:00|276.8|276.2|276.8|276.2|276.8|276.2|276.7|276.1|0
1702507800000|2023-12-13 22:50:00|276.83|276.23|276.83|276.23|276.83|276.23|276.83|276.23|0
1702508400000|2023-12-13 23:00:00|276.93|276.33|276.93|276.33|276.93|276.33|276.93|276.33|0
1702509000000|2023-12-13 23:10:00|277.03|276.43|276.93|276.33|277.03|276.43|276.93|276.33|0
1702509600000|2023-12-13 23:20:00|277.03|276.43|277.13|276.53|277.13|276.53|277.03|276.43|0
1702510800000|2023-12-13 23:40:00|277.23|276.63|277.33|276.73|277.33|276.73|277.23|276.63|0
1702511100000|2023-12-13 23:45:00|277.23|276.63|277.33|276.73|277.33|276.73|277.23|276.63|0
1702511700000|2023-12-13 23:55:00|277.43|276.83|277.53|276.93|277.53|276.93|277.43|276.83|0
1702512000000|2023-12-14 00:00:00|277.63|277.03|277.63|277.03|277.63|277.03|277.63|277.03|0
1702512600000|2023-12-14 00:10:00|277.73|277.13|277.73|277.13|277.73|277.13|277.63|277.03|0
1702512900000|2023-12-14 00:15:00|277.63|277.03|277.73|277.13|277.83|277.23|277.63|277.03|0
1702513200000|2023-12-14 00:20:00|277.83|277.23|277.43|276.83|277.93|277.33|277.43|276.83|0
1702513500000|2023-12-14 00:25:00|277.33|276.73|277.53|276.93|277.63|277.03|277.33|276.73|0
1702513800000|2023-12-14 00:30:00|276.78|276.48|277.68|277.53|277.83|277.68|276.68|276.43|869
1702514100000|2023-12-14 00:35:00|277.63|277.48|277.53|277.38|277.68|277.53|277.48|277.28|370
1702514400000|2023-12-14 00:40:00|277.58|277.43|277.23|277.08|277.73|277.58|277.23|277.08|629
1702514700000|2023-12-14 00:45:00|277.28|277.13|276.93|276.78|277.28|277.13|276.78|276.63|422
1702515000000|2023-12-14 00:50:00|276.88|276.73|276.88|276.68|277.13|276.98|276.73|276.58|426
1702515300000|2023-12-14 00:55:00|276.83|276.63|275.98|275.83|277.13|276.93|275.98|275.83|642
1702515600000|2023-12-14 01:00:00|276.18|275.98|276.03|275.88|276.48|276.33|275.18|275.03|1484
1702515900000|2023-12-14 01:05:00|276.08|275.93|275.83|275.68|276.33|276.18|275.73|275.58|616
1702516200000|2023-12-14 01:10:00|275.88|275.73|276.23|276.08|276.28|276.08|275.83|275.73|383
1702516500000|2023-12-14 01:15:00|276.28|276.13|276.18|276.03|276.48|276.33|276.08|275.93|541
1702516800000|2023-12-14 01:20:00|276.23|276.13|276.48|276.33|276.53|276.38|276.13|275.93|735
1702517100000|2023-12-14 01:25:00|276.53|276.38|276.41|276.26|276.83|276.68|276.36|276.16|524
1702517400000|2023-12-14 01:30:00|276.46|276.31|276.81|276.66|277.01|276.86|276.31|276.16|672
1702517700000|2023-12-14 01:35:00|276.76|276.61|276.61|276.46|276.91|276.76|276.46|276.26|334
1702518000000|2023-12-14 01:40:00|276.56|276.41|276.51|276.36|276.66|276.51|276.46|276.31|130
1702518300000|2023-12-14 01:45:00|276.56|276.41|276.51|276.36|276.61|276.46|276.41|276.26|150
1702518600000|2023-12-14 01:50:00|276.56|276.41|276.31|276.16|276.56|276.41|276.26|276.11|327
1702518900000|2023-12-14 01:55:00|276.26|276.11|276.21|276.01|276.26|276.11|276.11|275.96|214
1702519200000|2023-12-14 02:00:00|276.16|275.96|275.96|275.81|276.21|275.96|275.86|275.66|356
1702519500000|2023-12-14 02:05:00|276.01|275.86|275.96|275.76|276.06|275.91|275.86|275.71|206
1702519800000|2023-12-14 02:10:00|275.91|275.81|275.71|275.56|276.01|275.86|275.71|275.56|168
1702520100000|2023-12-14 02:15:00|275.76|275.61|275.91|275.76|275.96|275.81|275.76|275.61|169
1702520400000|2023-12-14 02:20:00|275.86|275.71|275.76|275.61|275.86|275.71|275.66|275.46|154
1702520700000|2023-12-14 02:25:00|275.81|275.66|275.81|275.61|275.86|275.71|275.76|275.56|78
1702521000000|2023-12-14 02:30:00|275.86|275.66|275.81|275.61|276.01|275.86|275.76|275.61|208
1702521300000|2023-12-14 02:35:00|275.76|275.66|275.76|275.61|275.81|275.66|275.46|275.31|200
1702521600000|2023-12-14 02:40:00|275.81|275.66|276.06|275.86|276.06|275.91|275.76|275.61|229
1702521900000|2023-12-14 02:45:00|276.01|275.91|275.81|275.61|276.01|275.91|275.61|275.46|121
1702522200000|2023-12-14 02:50:00|275.76|275.56|275.66|275.51|275.81|275.66|275.61|275.46|76
1702522500000|2023-12-14 02:55:00|275.61|275.46|275.56|275.41|275.61|275.51|275.51|275.31|92
1702522800000|2023-12-14 03:00:00|275.61|275.46|275.66|275.46|275.66|275.51|275.56|275.41|91
1702523100000|2023-12-14 03:05:00|275.61|275.51|275.66|275.51|275.81|275.66|275.61|275.51|91
1702523400000|2023-12-14 03:10:00|275.61|275.46|275.71|275.56|275.86|275.71|275.56|275.41|106
1702523700000|2023-12-14 03:15:00|275.66|275.51|275.56|275.41|275.71|275.56|275.46|275.31|103
1702524000000|2023-12-14 03:20:00|275.51|275.36|275.61|275.46|275.66|275.51|275.51|275.36|111
1702524300000|2023-12-14 03:25:00|275.56|275.41|275.51|275.36|275.66|275.46|275.51|275.36|84
1702524600000|2023-12-14 03:30:00|275.56|275.41|275.56|275.41|275.61|275.46|275.46|275.31|183
1702524900000|2023-12-14 03:35:00|275.51|275.36|275.51|275.36|275.56|275.41|275.41|275.21|238
1702525200000|2023-12-14 03:40:00|275.56|275.31|275.46|275.31|275.56|275.41|275.31|275.16|210
1702525500000|2023-12-14 03:45:00|275.51|275.36|275.51|275.36|275.61|275.46|275.46|275.31|149
1702525800000|2023-12-14 03:50:00|275.56|275.41|275.51|275.36|275.61|275.46|275.51|275.36|169
1702526100000|2023-12-14 03:55:00|275.56|275.41|275.56|275.41|275.66|275.46|275.56|275.41|149
1702526400000|2023-12-14 04:00:00|275.66|275.46|275.76|275.61|275.86|275.71|275.66|275.46|189
1702526700000|2023-12-14 04:05:00|275.81|275.66|275.86|275.71|275.86|275.71|275.76|275.61|99
1702527000000|2023-12-14 04:10:00|275.81|275.66|275.81|275.66|275.81|275.66|275.76|275.61|89
1702527300000|2023-12-14 04:15:00|275.76|275.61|275.86|275.71|275.91|275.76|275.76|275.61|139
1702527600000|2023-12-14 04:20:00|275.91|275.76|275.91|275.76|275.96|275.81|275.86|275.71|104
1702527900000|2023-12-14 04:25:00|275.86|275.71|275.86|275.71|275.91|275.76|275.86|275.71|67
1702528200000|2023-12-14 04:30:00|275.91|275.76|275.96|275.81|276.01|275.86|275.86|275.76|126
1702528500000|2023-12-14 04:35:00|275.91|275.76|275.81|275.66|275.96|275.81|275.81|275.66|127
1702528800000|2023-12-14 04:40:00|275.86|275.71|275.96|275.81|275.96|275.81|275.81|275.66|80
1702529100000|2023-12-14 04:45:00|276.01|275.86|276.11|275.91|276.11|275.96|276.01|275.81|161
1702529400000|2023-12-14 04:50:00|276.06|275.96|276.11|275.96|276.16|276.01|276.01|275.86|103
1702529700000|2023-12-14 04:55:00|276.16|276.01|276.11|275.96|276.16|276.01|276.01|275.86|129
1702530000000|2023-12-14 05:00:00|276.01|275.86|276.26|276.11|276.41|276.21|276.01|275.86|633
1702530300000|2023-12-14 05:05:00|276.21|276.06|276.16|276.01|276.26|276.11|276.06|275.91|219
1702530600000|2023-12-14 05:10:00|276.11|275.96|275.91|275.76|276.16|276.01|275.91|275.76|236
1702530900000|2023-12-14 05:15:00|275.86|275.71|275.71|275.51|275.86|275.71|275.66|275.51|179
1702531200000|2023-12-14 05:20:00|275.76|275.56|275.71|275.56|275.96|275.76|275.71|275.51|155
1702531500000|2023-12-14 05:25:00|275.76|275.61|275.76|275.61|275.81|275.66|275.66|275.51|85
1702531800000|2023-12-14 05:30:00|275.71|275.56|275.51|275.36|275.71|275.56|275.51|275.36|119
1702532100000|2023-12-14 05:35:00|275.46|275.31|275.56|275.41|275.66|275.46|275.46|275.31|130
1702532400000|2023-12-14 05:40:00|275.61|275.46|275.46|275.31|275.61|275.46|275.41|275.26|112
1702532700000|2023-12-14 05:45:00|275.41|275.26|275.46|275.31|275.51|275.31|275.36|275.21|86
1702533000000|2023-12-14 05:50:00|275.51|275.36|275.46|275.31|275.61|275.41|275.46|275.31|127
1702533300000|2023-12-14 05:55:00|275.51|275.36|275.31|275.16|275.56|275.41|275.31|275.16|109
1702533600000|2023-12-14 06:00:00|275.26|275.11|275.01|274.86|275.26|275.11|274.86|274.66|353
1702533900000|2023-12-14 06:05:00|275.06|274.91|274.86|274.71|275.11|274.96|274.86|274.71|137
1702534200000|2023-12-14 06:10:00|274.91|274.76|275.06|274.91|275.11|274.96|274.86|274.76|126
1702534500000|2023-12-14 06:15:00|275.01|274.86|275.21|275.06|275.21|275.06|275.01|274.86|104
1702534800000|2023-12-14 06:20:00|275.26|275.11|275.11|274.96|275.26|275.11|275.01|274.86|158
1702535100000|2023-12-14 06:25:00|275.16|275.01|275.16|275.01|275.16|275.01|275.06|274.91|79
1702535400000|2023-12-14 06:30:00|275.11|274.96|275.21|275.06|275.21|275.06|275.06|274.91|154
1702535700000|2023-12-14 06:35:00|275.16|275.01|275.31|275.16|275.31|275.16|275.16|275.01|112
1702536000000|2023-12-14 06:40:00|275.26|275.11|275.26|275.11|275.36|275.21|275.21|275.06|80
1702536300000|2023-12-14 06:45:00|275.31|275.16|275.31|275.16|275.36|275.21|275.26|275.11|59
1702536600000|2023-12-14 06:50:00|275.36|275.21|275.26|275.11|275.36|275.21|275.26|275.11|106
1702536900000|2023-12-14 06:55:00|275.31|275.16|275.31|275.16|275.36|275.21|275.31|275.16|81
1702537200000|2023-12-14 07:00:00|275.36|275.21|275.11|274.96|275.36|275.21|275.06|274.91|202
1702537500000|2023-12-14 07:05:00|275.06|274.91|275.26|275.11|275.31|275.16|275.06|274.91|84
1702537800000|2023-12-14 07:10:00|275.31|275.16|275.31|275.16|275.36|275.21|275.31|275.16|64
1702538100000|2023-12-14 07:15:00|275.36|275.21|275.36|275.21|275.36|275.21|275.26|275.11|118
1702538400000|2023-12-14 07:20:00|275.41|275.26|275.46|275.31|275.56|275.41|275.41|275.26|153
1702538700000|2023-12-14 07:25:00|275.41|275.26|275.41|275.26|275.51|275.36|275.41|275.26|81
1702539000000|2023-12-14 07:30:00|275.46|275.31|275.46|275.31|275.51|275.36|275.46|275.31|70
1702539300000|2023-12-14 07:35:00|275.51|275.36|275.51|275.36|275.56|275.41|275.46|275.31|150
1702539600000|2023-12-14 07:40:00|275.56|275.41|275.66|275.51|275.71|275.51|275.56|275.41|141
1702539900000|2023-12-14 07:45:00|275.71|275.56|275.56|275.41|275.76|275.61|275.56|275.41|105
1702540200000|2023-12-14 07:50:00|275.61|275.46|275.51|275.36|275.66|275.51|275.46|275.31|135
1702540500000|2023-12-14 07:55:00|275.56|275.41|275.51|275.36|275.61|275.46|275.51|275.36|102
1702540800000|2023-12-14 08:00:00|275.56|275.41|275.66|275.51|275.76|275.61|275.51|275.41|206
1702541100000|2023-12-14 08:05:00|275.71|275.56|275.61|275.46|275.71|275.56|275.56|275.41|253
1702541400000|2023-12-14 08:10:00|275.56|275.41|275.66|275.51|275.76|275.61|275.56|275.41|284
1702541700000|2023-12-14 08:15:00|275.61|275.46|275.46|275.26|275.71|275.56|275.41|275.26|224
1702542000000|2023-12-14 08:20:00|275.41|275.31|275.46|275.31|275.51|275.36|275.36|275.21|195
1702542300000|2023-12-14 08:25:00|275.51|275.36|275.51|275.36|275.66|275.51|275.46|275.31|267
1702542600000|2023-12-14 08:30:00|275.56|275.41|275.46|275.31|275.61|275.46|275.46|275.31|154
1702542900000|2023-12-14 08:35:00|275.51|275.36|275.46|275.31|275.51|275.36|275.41|275.26|129
1702543200000|2023-12-14 08:40:00|275.51|275.36|275.51|275.36|275.61|275.46|275.46|275.31|237
1702543500000|2023-12-14 08:45:00|275.56|275.41|275.36|275.21|275.56|275.41|275.36|275.21|246
1702543800000|2023-12-14 08:50:00|275.41|275.26|275.36|275.21|275.46|275.31|275.36|275.21|342
1702544100000|2023-12-14 08:55:00|275.41|275.26|275.21|275.06|275.41|275.26|275.16|275.01|398
1702544400000|2023-12-14 09:00:00|275.16|275.01|275.36|275.16|275.41|275.26|275.16|275.01|555
1702544700000|2023-12-14 09:05:00|275.31|275.21|275.16|275.01|275.36|275.21|275.11|274.91|393
1702545000000|2023-12-14 09:10:00|275.21|275.06|275.21|275.01|275.41|275.26|275.16|275.01|115
1702545300000|2023-12-14 09:15:00|275.16|275.06|275.41|275.21|275.41|275.21|275.16|275.06|121
1702545600000|2023-12-14 09:20:00|275.46|274.86|275.36|274.76|275.46|274.86|275.36|274.76|0
1702545900000|2023-12-14 09:25:00|275.46|274.86|275.46|274.86|275.56|274.96|275.36|274.76|10
1702546200000|2023-12-14 09:30:00|275.36|274.76|275.36|274.76|275.46|274.86|275.36|274.76|0
1702546500000|2023-12-14 09:35:00|275.46|274.86|275.46|274.86|275.46|274.86|275.36|274.76|0
1702547100000|2023-12-14 09:45:00|275.36|274.76|275.46|274.86|275.46|274.86|275.36|274.76|0
1702547400000|2023-12-14 09:50:00|275.36|275.21|275.31|275.11|275.41|275.26|275.21|275.01|131
1702547700000|2023-12-14 09:55:00|275.26|275.16|275.36|275.21|275.36|275.21|275.21|275.06|41
1702548000000|2023-12-14 10:00:00|275.31|275.16|275.26|275.11|275.36|275.16|275.21|275.06|21
1702548300000|2023-12-14 10:05:00|275.21|275.06|275.21|275.06|275.31|275.16|275.21|275.06|21
1702548600000|2023-12-14 10:10:00|275.26|275.11|275.36|275.21|275.36|275.21|275.26|275.11|11
1702548900000|2023-12-14 10:15:00|275.31|275.16|275.46|275.31|275.51|275.31|275.26|275.11|38
1702549200000|2023-12-14 10:20:00|275.41|275.26|275.56|275.41|275.56|275.41|275.41|275.26|57
1702549500000|2023-12-14 10:25:00|275.51|275.36|275.56|275.36|275.56|275.41|275.46|275.26|23
1702549800000|2023-12-14 10:30:00|275.51|275.41|275.61|275.46|275.61|275.46|275.51|275.36|18
1702550100000|2023-12-14 10:35:00|275.56|275.41|275.61|275.46|275.61|275.46|275.56|275.36|2
1702550400000|2023-12-14 10:40:00|275.66|275.51|275.66|275.51|275.66|275.51|275.61|275.46|9
1702550700000|2023-12-14 10:45:00|275.61|275.46|275.51|275.36|275.61|275.51|275.46|275.31|11
1702551000000|2023-12-14 10:50:00|275.46|275.31|275.56|275.41|275.61|275.46|275.46|275.31|10
1702551300000|2023-12-14 10:55:00|275.51|275.36|275.61|275.46|275.61|275.46|275.51|275.36|16
1702551600000|2023-12-14 11:00:00|275.56|275.41|275.46|275.31|275.56|275.41|275.46|275.31|6
1702551900000|2023-12-14 11:05:00|275.41|275.26|275.41|275.26|275.46|275.31|275.41|275.26|1
1702552200000|2023-12-14 11:10:00|275.46|275.31|275.56|275.36|275.56|275.41|275.46|275.31|9
1702552500000|2023-12-14 11:15:00|275.61|275.41|275.56|275.36|275.66|275.51|275.56|275.36|10
1702552800000|2023-12-14 11:20:00|275.61|275.41|275.61|275.46|275.61|275.46|275.56|275.36|5
1702553100000|2023-12-14 11:25:00|275.66|275.41|275.51|275.31|275.66|275.41|275.46|275.31|5
1702553400000|2023-12-14 11:30:00|275.46|275.26|275.51|275.36|275.56|275.36|275.46|275.26|8
1702553700000|2023-12-14 11:35:00|275.46|275.31|275.46|275.26|275.51|275.31|275.41|275.26|5
1702554000000|2023-12-14 11:40:00|275.51|275.31|275.46|275.31|275.51|275.36|275.46|275.26|5
1702554300000|2023-12-14 11:45:00|275.51|275.26|275.41|275.26|275.51|275.36|275.41|275.21|5
1702554600000|2023-12-14 11:50:00|275.46|275.21|275.41|275.26|275.46|275.26|275.41|275.21|1
1702554900000|2023-12-14 11:55:00|275.46|275.31|275.46|275.26|275.51|275.31|275.41|275.21|5
1702555200000|2023-12-14 12:00:00|275.51|275.21|275.46|275.31|275.51|275.31|275.46|275.21|0
1702555500000|2023-12-14 12:05:00|275.51|275.36|275.41|275.21|275.56|275.41|275.36|275.21|22
1702555800000|2023-12-14 12:10:00|275.36|275.26|275.46|275.31|275.46|275.31|275.36|275.21|13
1702556100000|2023-12-14 12:15:00|275.51|275.36|275.51|275.36|275.56|275.36|275.46|275.31|8
1702556400000|2023-12-14 12:20:00|275.56|275.41|275.56|275.36|275.56|275.41|275.46|275.31|15
1702556700000|2023-12-14 12:25:00|275.51|275.31|275.46|275.31|275.51|275.36|275.46|275.31|2
1702557000000|2023-12-14 12:30:00|275.51|275.36|275.51|275.36|275.51|275.36|275.46|275.31|11
1702557300000|2023-12-14 12:35:00|275.56|275.31|275.51|275.36|275.56|275.36|275.51|275.31|1
1702557600000|2023-12-14 12:40:00||275.31||275.36||275.36||275.31|9
1702557900000|2023-12-14 12:45:00|275.46|275.31|275.56|275.41|275.56|275.41|275.46|275.31|0
1702558200000|2023-12-14 12:50:00|275.61||275.56||275.61||275.56||4
1702558500000|2023-12-14 12:55:00|275.51|275.36|275.46|275.26|275.56|275.41|275.46|275.26|10
1702558800000|2023-12-14 13:00:00|275.41|275.31|275.36|275.21|275.51|275.36|275.36|275.16|38
1702559100000|2023-12-14 13:05:00|275.31|275.16|275.31|275.11|275.36|275.21|275.21|275.06|28
1702559400000|2023-12-14 13:10:00|275.36|275.16|275.46|275.26|275.46|275.26|275.31|275.16|19
1702559700000|2023-12-14 13:15:00|275.41|274.86|275.21|275.06|275.51|275.16|275.11|274.86|52
1702560000000|2023-12-14 13:20:00|275.26|275.11|275.21|275.06|275.36|275.16|275.16|275.01|19
1702560300000|2023-12-14 13:25:00|275.26|275.11|275.36|274.96|275.41|275.26|275.16|274.91|34
1702560600000|2023-12-14 13:30:00|275.31|274.91|275.26|275.11|275.36|275.21|275.16|274.91|27
1702560900000|2023-12-14 13:35:00|275.21|275.06|275.31|275.16|275.31|275.16|275.21|275.06|124
1702561200000|2023-12-14 13:40:00|275.36|275.21|275.71|275.51|275.76|275.61|275.36|275.21|30
1702561500000|2023-12-14 13:45:00|275.66|275.56|275.86|275.66|275.91|275.76|275.66|275.51|67
1702561800000|2023-12-14 13:50:00|275.81|275.71|275.76|275.61|275.86|275.71|275.66|275.51|52
1702562100000|2023-12-14 13:55:00|275.81|275.66|275.91|275.71|275.91|275.76|275.76|275.66|16
1702562400000|2023-12-14 14:00:00|275.86|275.76|275.91|275.76|275.96|275.81|275.81|275.66|35
1702562700000|2023-12-14 14:05:00|275.96|275.81|275.81|275.66|275.96|275.81|275.76|275.61|33
1702563000000|2023-12-14 14:10:00|275.86|275.71|275.91|275.71|275.96|275.76|275.81|275.66|48
1702563300000|2023-12-14 14:15:00|275.86|275.66|275.81|275.66|275.91|275.71|275.81|275.66|21
1702563600000|2023-12-14 14:20:00|275.76|275.61|275.61|275.46|275.81|275.66|275.56|275.41|44
1702563900000|2023-12-14 14:25:00|275.56|275.41|275.61|275.46|275.71|275.51|275.56|275.41|21
1702564200000|2023-12-14 14:30:00|275.66|275.51|276.21|276.06|276.21|276.06|275.66|275.51|149
1702564500000|2023-12-14 14:35:00|276.16|276.01|276.16|275.96|276.31|276.11|276.01|275.81|171
1702564800000|2023-12-14 14:40:00|276.11|276.01|276.36|276.21|276.36|276.21|276.11|275.91|178
1702565100000|2023-12-14 14:45:00|276.41|276.26|276.21|276.01|276.61|276.46|276.11|275.96|130
1702565400000|2023-12-14 14:50:00|276.16|276.06|276.36|276.21|276.41|276.26|276.16|276.01|120
1702565700000|2023-12-14 14:55:00|276.41|276.26|276.41|276.26|276.56|276.36|276.31|276.16|153
1702566000000|2023-12-14 15:00:00|276.36|276.21|276.31|276.11|276.46|276.31|276.26|276.11|84
1702566300000|2023-12-14 15:05:00|276.26|276.06|276.01|275.81|276.31|276.06|275.96|275.81|129
1702566600000|2023-12-14 15:10:00|275.96|275.86|275.61|275.46|276.01|275.86|275.56|275.41|130
1702566900000|2023-12-14 15:15:00|275.56|275.41|275.36|275.21|275.56|275.41|275.26|275.11|187
1702567200000|2023-12-14 15:20:00|275.31|275.16|275.31|275.16|275.41|275.26|275.26|275.11|169
1702567500000|2023-12-14 15:25:00|275.36|275.21|275.51|275.31|275.61|275.46|275.21|275.01|113
1702567800000|2023-12-14 15:30:00|275.46|275.36|275.86|275.66|275.86|275.71|275.46|275.31|56
1702568100000|2023-12-14 15:35:00|275.81|275.71|275.56|275.41|275.86|275.71|275.46|275.26|54
1702568400000|2023-12-14 15:40:00|275.61|275.46|275.61|275.46|275.71|275.56|275.61|275.41|45
1702568700000|2023-12-14 15:45:00|275.66|275.51|275.71|275.56|275.71|275.56|275.56|275.41|32
1702569000000|2023-12-14 15:50:00|275.66|275.51|275.86|275.66|275.86|275.71|275.66|275.51|34
1702569300000|2023-12-14 15:55:00|275.81|275.71|275.81|275.66|275.86|275.71|275.71|275.56|38
1702569600000|2023-12-14 16:00:00|275.86|275.61|275.81|275.66|275.86|275.71|275.76|275.61|24
1702569900000|2023-12-14 16:05:00|275.86|275.71|275.81|275.61|275.86|275.71|275.71|275.51|46
1702570200000|2023-12-14 16:10:00|275.86|275.66|275.56|275.41|275.86|275.71|275.56|275.41|94
1702570500000|2023-12-14 16:15:00|275.61|275.46|275.76|275.61|275.81|275.66|275.56|275.41|47
1702570800000|2023-12-14 16:20:00|275.81|275.66|275.66|275.51|275.81|275.66|275.51|275.36|95
1702571100000|2023-12-14 16:25:00|275.61|275.46|275.66|275.51|275.71|275.56|275.46|275.31|143
1702571400000|2023-12-14 16:30:00|275.71|275.56|275.66|275.46|275.86|275.66|275.56|275.41|33
1702571700000|2023-12-14 16:35:00|275.61|275.51|275.56|275.36|275.66|275.51|275.41|275.26|23
1702572000000|2023-12-14 16:40:00|275.61|275.41|275.76|275.56|275.76|275.56|275.61|275.41|27
1702572300000|2023-12-14 16:45:00|275.71|275.51|275.81|275.66|275.86|275.66|275.71|275.51|33
1702572600000|2023-12-14 16:50:00|275.86|275.71|275.86|275.71|275.96|275.76|275.81|275.66|37
1702572900000|2023-12-14 16:55:00|275.91|275.76|275.96|275.81|276.01|275.81|275.86|275.71|28
1702573200000|2023-12-14 17:00:00|275.91|275.76|276.01|275.86|276.06|275.86|275.86|275.71|15
1702573500000|2023-12-14 17:05:00|275.96|275.81|276.01|275.86|276.06|275.91|275.96|275.81|18
1702573800000|2023-12-14 17:10:00|276.06|275.91|276.06|275.91|276.11|275.91|275.96|275.81|7
1702574100000|2023-12-14 17:15:00|276.01|275.86|276.06|275.91|276.11|275.96|276.01|275.86|13
1702574400000|2023-12-14 17:20:00|276.11|275.96|276.01|275.86|276.11|275.96|276.01|275.81|14
1702574700000|2023-12-14 17:25:00|276.06|275.91|276.01|275.86|276.11|275.91|276.01|275.86|25
1702575000000|2023-12-14 17:30:00|275.96|275.81|276.01|275.86|276.06|275.86|275.96|275.81|12
1702575300000|2023-12-14 17:35:00|275.96|275.81|275.96|275.76|276.01|275.86|275.91|275.76|12
1702575600000|2023-12-14 17:40:00|276.01|275.81|276.06|275.86|276.06|275.86|275.96|275.76|7
1702575900000|2023-12-14 17:45:00|275.96|275.81|276.01|275.86|276.01|275.86|275.91|275.76|29
1702576200000|2023-12-14 17:50:00|275.96|275.81|275.86|275.71|275.96|275.86|275.81|275.66|9
1702576500000|2023-12-14 17:55:00|275.81|275.66|275.61|275.46|275.81|275.66|275.61|275.46|15
1702576800000|2023-12-14 18:00:00|275.56|275.41|275.36|275.16|275.56|275.41|275.36|275.16|30
1702577100000|2023-12-14 18:05:00|275.41|275.21|275.36|275.16|275.46|275.26|275.36|275.16|49
1702577400000|2023-12-14 18:10:00|275.41|275.21|275.51|275.31|275.51|275.31|275.36|275.16|54
1702577700000|2023-12-14 18:15:00|275.46|275.26|275.46|275.26|275.51|275.31|275.41|275.26|18
1702578000000|2023-12-14 18:20:00|275.41|275.31|275.41|275.26|275.46|275.31|275.36|275.21|11
1702578300000|2023-12-14 18:25:00|275.36|275.21|275.21|275.06|275.41|275.26|275.21|275.06|17
1702578600000|2023-12-14 18:30:00|275.26|275.11|275.36|275.16|275.36|275.21|275.26|275.11|31
1702578900000|2023-12-14 18:35:00|275.31|275.11|275.26|275.11|275.41|275.21|275.26|275.11|28
1702579200000|2023-12-14 18:40:00|275.31|275.16|275.36|275.16|275.46|275.26|275.31|275.16|39
1702579500000|2023-12-14 18:45:00|275.31|275.21|275.21|275.06|275.36|275.21|275.21|275.06|10
1702579800000|2023-12-14 18:50:00|275.16|275.01|274.96|274.76|275.21|275.01|274.91|274.76|37
1702580100000|2023-12-14 18:55:00|275.01|274.81|275.11|274.96|275.11|274.96|275.01|274.81|7
1702580400000|2023-12-14 19:00:00|275.16|275.01|275.16|275.01|275.26|275.11|275.16|274.96|9
1702580700000|2023-12-14 19:05:00|275.11|274.96|275.06|274.91|275.16|275.01|275.06|274.91|17
1702581000000|2023-12-14 19:10:00|275.11|274.86|275.06|274.91|275.16|274.96|275.06|274.86|22
1702581300000|2023-12-14 19:15:00|275.11|274.96|275.16|274.96|275.16|275.01|275.11|274.96|8
1702581600000|2023-12-14 19:20:00|275.21|275.01|275.16|275.01|275.21|275.01|275.11|274.96|7
1702581900000|2023-12-14 19:25:00|275.11|274.96|275.16|275.01|275.21|275.01|275.11|274.91|7
1702582200000|2023-12-14 19:30:00|275.11|274.96|275.21|275.06|275.26|275.11|275.11|274.91|13
1702582500000|2023-12-14 19:35:00|275.26|275.11|275.16|274.96|275.31|275.11|275.16|274.96|16
1702582800000|2023-12-14 19:40:00|275.11|275.01|275.21|275.06|275.21|275.06|275.11|275.01|11
1702583100000|2023-12-14 19:45:00|275.16|275.01|275.21|275.06|275.21|275.06|275.16|275.01|2
1702583400000|2023-12-14 19:50:00|275.16|275.01|275.16|274.96|275.16|275.01|275.16|274.96|1
1702583700000|2023-12-14 19:55:00|275.11|275.01|275.26|275.06|275.26|275.06|275.11|274.96|5
1702584000000|2023-12-14 20:00:00|275.21|275.11|275.26|275.06|275.26|275.11|275.21|275.06|8
1702584300000|2023-12-14 20:05:00|275.21|275.11|275.31|275.16|275.36|275.16|275.21|275.06|10
1702584600000|2023-12-14 20:10:00|275.36|275.21|275.41|275.21|275.51|275.36|275.36|275.16|6
1702584900000|2023-12-14 20:15:00|275.36|275.16|275.46|275.26|275.46|275.31|275.31|275.16|3
1702585200000|2023-12-14 20:20:00|275.51|275.31|275.51|275.36|275.51|275.36|275.51|275.26|2
1702585500000|2023-12-14 20:25:00|275.56|275.31|275.46|275.31|275.56|275.31|275.41|275.26|10
1702585800000|2023-12-14 20:30:00|275.51|275.36|275.51|275.36|275.56|275.36|275.46|275.31|6
1702586100000|2023-12-14 20:35:00|275.46|275.31|275.51|275.31|275.56|275.36|275.46|275.31|0
1702586400000|2023-12-14 20:40:00|275.46|275.36|275.41|275.26|275.51|275.36|275.41|275.26|9
1702586700000|2023-12-14 20:45:00|275.61|275.31|275.61|275.36|275.81|275.41|275.51|275.26|7
1702587000000|2023-12-14 20:50:00|275.66|275.41|275.56|275.36|275.66|275.46|275.56|275.31|3
1702587300000|2023-12-14 20:55:00|275.61|275.41|275.56|275.41|275.61|275.46|275.51|275.36|17
1702587600000|2023-12-14 21:00:00|275.61|275.46|275.51|275.31|275.66|275.46|275.51|275.31|3
1702587900000|2023-12-14 21:05:00|275.56|275.26|275.51|275.31|275.56|275.36|275.51|275.21|2
1702588200000|2023-12-14 21:10:00|275.56|275.16|275.66|275.06|275.76|275.16|275.51|275.06|3
1702588500000|2023-12-14 21:15:00|275.76|275.16|275.76|275.16|275.76|275.16|275.66|275.06|0
1702588800000|2023-12-14 21:20:00|275.66|275.06|275.66|275.06|275.66|275.06|275.66|275.06|0
1702593900000|2023-12-14 22:45:00|275.56|274.96|275.56|274.96|275.56|274.96|275.56|274.96|0
1702594200000|2023-12-14 22:50:00|275.66|275.06|275.66|275.06|275.66|275.06|275.56|274.96|0
1702594500000|2023-12-14 22:55:00|275.56|274.96|275.66|275.06|275.66|275.06|275.56|274.96|0
1702594800000|2023-12-14 23:00:00|275.56|274.96|275.56|274.96|275.66|275.06|275.56|274.96|0
1702595100000|2023-12-14 23:05:00|275.66|275.06|275.56|274.96|275.66|275.06|275.56|274.96|0
1702595700000|2023-12-14 23:15:00|275.66|275.06|275.66|275.06|275.66|275.06|275.66|275.06|0
1702596300000|2023-12-14 23:25:00|275.76|275.16|275.76|275.16|275.76|275.16|275.66|275.06|0
1702596900000|2023-12-14 23:35:00|275.78|275.18|275.78|275.18|275.78|275.18|275.78|275.18|0
1702597200000|2023-12-14 23:40:00|275.88|275.28|275.88|275.28|275.88|275.28|275.88|275.28|0
1702598400000|2023-12-15 00:00:00|275.98|275.38|275.98|275.38|275.98|275.38|275.98|275.38|0
1702599300000|2023-12-15 00:15:00|276.08|275.48|275.98|275.38|276.08|275.48|275.98|275.38|0
1702599600000|2023-12-15 00:20:00|276.08|275.48|276.18|275.58|276.18|275.58|276.08|275.48|0
1702599900000|2023-12-15 00:25:00|276.28|275.68|276.38|275.78|276.38|275.78|276.28|275.68|0
1702600200000|2023-12-15 00:30:00|276.48|276.18|276.43|276.23|276.63|276.48|276.23|276.03|484
1702600500000|2023-12-15 00:35:00|276.38|276.28|276.38|276.23|276.68|276.48|276.28|276.13|455
1702600800000|2023-12-15 00:40:00|276.43|276.28|276.23|276.08|276.58|276.38|276.23|276.08|201
1702601100000|2023-12-15 00:45:00|276.28|276.13|276.33|276.18|276.58|276.43|276.28|276.13|394
1702601400000|2023-12-15 00:50:00|276.38|276.23|276.13|275.98|276.43|276.28|276.03|275.88|183
1702601700000|2023-12-15 00:55:00|276.08|275.93|275.73|275.58|276.08|275.93|275.43|275.28|461
1702602000000|2023-12-15 01:00:00|275.83|275.68|275.48|275.33|275.83|275.68|275.23|275.03|853
1702602300000|2023-12-15 01:05:00|275.53|275.38|275.03|274.88|275.58|275.43|274.98|274.83|270
1702602600000|2023-12-15 01:10:00|274.98|274.83|275.08|274.93|275.28|275.13|274.88|274.73|287
1702602900000|2023-12-15 01:15:00|275.03|274.88|274.98|274.83|275.28|275.13|274.93|274.78|383
1702603200000|2023-12-15 01:20:00|274.93|274.78|274.58|274.43|275.13|274.98|274.58|274.43|396
1702603500000|2023-12-15 01:25:00|274.53|274.38|274.13|273.98|274.53|274.38|274.03|273.88|576
1702603800000|2023-12-15 01:30:00|274.08|273.93|273.98|273.83|274.23|274.08|273.83|273.68|545
1702604100000|2023-12-15 01:35:00|274.03|273.88|273.88|273.73|274.08|273.93|273.83|273.68|306
1702604400000|2023-12-15 01:40:00|273.93|273.68|273.83|273.68|273.93|273.78|273.63|273.48|245
1702604700000|2023-12-15 01:45:00|273.88|273.73|273.68|273.53|273.98|273.83|273.63|273.48|322
1702605000000|2023-12-15 01:50:00|273.63|273.48|273.68|273.53|273.78|273.63|273.58|273.43|310
1702605300000|2023-12-15 01:55:00|273.73|273.48|273.63|273.48|273.73|273.58|273.48|273.28|217
1702605600000|2023-12-15 02:00:00|273.58|273.43|273.78|273.63|273.78|273.63|273.48|273.33|224
1702605900000|2023-12-15 02:05:00|273.83|273.68|274.03|273.88|274.08|273.93|273.78|273.58|334
1702606200000|2023-12-15 02:10:00|273.98|273.83|273.88|273.73|274.03|273.88|273.73|273.58|253
1702606500000|2023-12-15 02:15:00|273.93|273.78|273.93|273.73|274.08|273.93|273.88|273.68|211
1702606800000|2023-12-15 02:20:00|273.88|273.78|273.73|273.58|274.03|273.83|273.68|273.53|256
1702607100000|2023-12-15 02:25:00|273.68|273.53|273.58|273.38|273.78|273.63|273.48|273.28|246
1702607400000|2023-12-15 02:30:00|273.53|273.33|273.68|273.53|273.78|273.58|273.48|273.33|258
1702607700000|2023-12-15 02:35:00|273.73|273.58|273.18|273.03|273.73|273.58|273.18|273.03|305
1702608000000|2023-12-15 02:40:00|272.83|272.83|272.68|272.53|273.03|272.88|272.68|272.53|546
1702608300000|2023-12-15 02:45:00|272.73|272.58|273.23|273.08|273.28|273.13|272.68|272.53|287
1702608600000|2023-12-15 02:50:00|273.18|273.03|272.98|272.83|273.28|273.13|272.98|272.83|238
1702608900000|2023-12-15 02:55:00|273.03|272.88|273.33|273.18|273.33|273.18|273.03|272.88|155
1702609200000|2023-12-15 03:00:00|273.38|273.23|273.63|273.48|273.63|273.48|273.33|273.18|136
1702609500000|2023-12-15 03:05:00|273.68|273.53|273.78|273.63|273.83|273.63|273.68|273.53|197
1702609800000|2023-12-15 03:10:00|273.83|273.68|273.78|273.63|273.88|273.73|273.78|273.63|119
1702610100000|2023-12-15 03:15:00|273.68|273.53|273.58|273.43|273.78|273.63|273.53|273.38|214
1702610400000|2023-12-15 03:20:00|273.63|273.48|273.58|273.43|273.83|273.68|273.58|273.43|184
1702610700000|2023-12-15 03:25:00|273.63|273.48|273.68|273.53|273.73|273.58|273.58|273.43|85
1702611000000|2023-12-15 03:30:00|273.73|273.58|273.98|273.83|274.03|273.88|273.73|273.58|303
1702611300000|2023-12-15 03:35:00|274.03|273.88|274.03|273.88|274.13|273.98|273.98|273.83|164
1702611600000|2023-12-15 03:40:00|274.08|273.93|274.08|273.93|274.18|274.03|274.03|273.88|261
1702611900000|2023-12-15 03:45:00|274.03|273.88|274.03|273.88|274.13|273.98|274.03|273.83|132
1702612200000|2023-12-15 03:50:00|273.98|273.83|273.88|273.73|274.08|273.93|273.83|273.68|180
1702612500000|2023-12-15 03:55:00|273.83|273.68|274.03|273.88|274.03|273.88|273.78|273.63|241
1702612800000|2023-12-15 04:00:00|274.08|273.93|274.03|273.88|274.23|274.08|274.03|273.88|154
1702613100000|2023-12-15 04:05:00|274.08|273.93|274.08|273.93|274.08|273.93|274.03|273.88|47
1702613400000|2023-12-15 04:10:00|274.13|273.88|274.13|273.98|274.13|273.98|274.08|273.88|57
1702613700000|2023-12-15 04:15:00|274.08|273.93|274.08|273.93|274.13|273.98|274.03|273.88|55
1702614000000|2023-12-15 04:20:00|274.13|273.98|274.08|273.93|274.18|274.03|274.08|273.93|88
1702614300000|2023-12-15 04:25:00|274.13|273.98|274.13|273.98|274.18|274.03|274.13|273.98|54
1702614600000|2023-12-15 04:30:00|274.18|274.03|274.18|274.03|274.23|274.03|274.13|273.98|32
1702614900000|2023-12-15 04:35:00|274.23|274.08|274.18|274.03|274.23|274.08|274.18|274.03|62
1702615200000|2023-12-15 04:40:00|274.13|273.98|274.08|273.93|274.18|274.03|274.08|273.93|69
1702615500000|2023-12-15 04:45:00|274.13|273.98|274.18|273.98|274.18|274.03|274.08|273.93|42
1702615800000|2023-12-15 04:50:00|274.13|274.03|274.08|273.93|274.23|274.08|274.03|273.88|161
1702616100000|2023-12-15 04:55:00|274.03|273.88|274.13|273.98|274.13|273.98|274.03|273.88|42
1702616400000|2023-12-15 05:00:00|274.08|273.93|273.88|273.73|274.08|273.93|273.83|273.68|498
1702616700000|2023-12-15 05:05:00|273.93|273.78|273.83|273.68|273.93|273.78|273.73|273.58|247
1702617000000|2023-12-15 05:10:00|273.78|273.63|273.68|273.53|273.78|273.63|273.63|273.48|190
1702617300000|2023-12-15 05:15:00|273.73|273.58|273.58|273.43|273.73|273.58|273.58|273.43|178
1702617600000|2023-12-15 05:20:00|273.53|273.38|273.53|273.38|273.53|273.43|273.28|273.13|398
1702617900000|2023-12-15 05:25:00|273.48|273.33|273.43|273.28|273.53|273.38|273.38|273.23|113
1702618200000|2023-12-15 05:30:00|273.48|273.33|273.38|273.23|273.48|273.33|273.33|273.18|92
1702618500000|2023-12-15 05:35:00|273.43|273.28|273.48|273.33|273.58|273.43|273.43|273.28|94
1702618800000|2023-12-15 05:40:00|273.43|273.28|273.48|273.28|273.53|273.38|273.43|273.28|86
1702619100000|2023-12-15 05:45:00|273.43|273.23|273.43|273.28|273.43|273.28|273.28|273.13|173
1702619400000|2023-12-15 05:50:00|273.38|273.23|273.48|273.33|273.48|273.33|273.33|273.18|70
1702619700000|2023-12-15 05:55:00|273.43|273.28|273.48|273.33|273.63|273.48|273.43|273.28|129
1702620000000|2023-12-15 06:00:00|273.43|273.28|273.58|273.43|273.63|273.48|273.43|273.28|95
1702620300000|2023-12-15 06:05:00|273.63|273.48|274.03|273.88|274.03|273.88|273.63|273.43|148
1702620600000|2023-12-15 06:10:00|274.08|273.93|274.18|274.03|274.23|274.08|273.88|273.73|162
1702620900000|2023-12-15 06:15:00|274.23|273.98|274.08|273.93|274.23|274.08|274.08|273.88|47
1702621200000|2023-12-15 06:20:00|274.03|273.88|274.08|273.93|274.18|274.03|274.03|273.88|58
1702621500000|2023-12-15 06:25:00|274.03|273.88|273.93|273.78|274.08|273.93|273.88|273.73|73
1702621800000|2023-12-15 06:30:00|273.88|273.73|273.93|273.78|274.03|273.88|273.88|273.73|144
1702622100000|2023-12-15 06:35:00|273.98|273.83|274.03|273.88|274.03|273.88|273.93|273.78|89
1702622400000|2023-12-15 06:40:00|273.98|273.83|273.98|273.83|273.98|273.83|273.93|273.78|66
1702622700000|2023-12-15 06:45:00|273.93|273.78|273.98|273.83|273.98|273.83|273.93|273.78|64
1702623000000|2023-12-15 06:50:00|274.03|273.88|274.08|273.93|274.13|273.98|274.03|273.88|152
1702623300000|2023-12-15 06:55:00|274.03|273.88|274.08|273.93|274.08|273.93|274.03|273.88|73
1702623600000|2023-12-15 07:00:00|274.03|273.88|274.08|273.93|274.13|273.98|273.93|273.78|130
1702623900000|2023-12-15 07:05:00|274.13|273.98|274.13|273.98|274.18|274.03|274.08|273.93|117
1702624200000|2023-12-15 07:10:00|274.18|274.03|274.18|274.03|274.18|274.03|274.13|273.98|125
1702624500000|2023-12-15 07:15:00|274.23|274.08|274.08|273.93|274.23|274.08|274.08|273.93|109
1702624800000|2023-12-15 07:20:00|274.03|273.88|273.88|273.73|274.03|273.88|273.88|273.73|91
1702625100000|2023-12-15 07:25:00|273.93|273.78|273.98|273.83|273.98|273.83|273.93|273.73|80
1702625400000|2023-12-15 07:30:00|273.93|273.78|273.98|273.83|273.98|273.83|273.88|273.73|111
1702625700000|2023-12-15 07:35:00|273.93|273.78|273.93|273.78|273.93|273.78|273.93|273.78|31
1702626000000|2023-12-15 07:40:00|273.98|273.83|274.08|273.93|274.18|274.03|273.98|273.83|228
1702626300000|2023-12-15 07:45:00|274.13|273.98|274.08|273.93|274.23|274.03|274.03|273.88|162
1702626600000|2023-12-15 07:50:00|274.13|273.98|274.13|273.98|274.18|274.03|274.08|273.93|98
1702626900000|2023-12-15 07:55:00|274.08|273.93|274.08|273.93|274.13|273.98|274.03|273.88|128
1702627200000|2023-12-15 08:00:00|274.13|273.98|274.28|274.13|274.38|274.23|274.13|273.93|491
1702627500000|2023-12-15 08:05:00|274.23|274.08|274.18|274.03|274.23|274.08|274.08|273.93|267
1702627800000|2023-12-15 08:10:00|274.23|274.08|274.23|274.08|274.28|274.13|274.18|274.03|113
1702628100000|2023-12-15 08:15:00|274.18|274.03|274.13|273.98|274.23|274.08|274.13|273.98|157
1702628400000|2023-12-15 08:20:00|274.08|273.93|274.03|273.83|274.08|273.93|273.98|273.83|151
1702628700000|2023-12-15 08:25:00|273.98|273.78|274.03|273.88|274.03|273.88|273.93|273.78|113
1702629000000|2023-12-15 08:30:00|273.98|273.83|273.98|273.83|274.03|273.88|273.93|273.78|157
1702629300000|2023-12-15 08:35:00|273.93|273.78|273.93|273.78|273.93|273.78|273.83|273.68|183
1702629600000|2023-12-15 08:40:00|273.98|273.83|273.98|273.83|274.03|273.88|273.98|273.83|232
1702629900000|2023-12-15 08:45:00|274.03|273.88|274.08|273.93|274.08|273.93|273.93|273.78|311
1702630200000|2023-12-15 08:50:00|274.13|273.98|274.13|273.98|274.18|274.03|274.08|273.93|349
1702630500000|2023-12-15 08:55:00|274.08|273.93|274.03|273.88|274.08|273.93|273.98|273.83|539
1702630800000|2023-12-15 09:00:00|273.98|273.83|274.08|273.93|274.13|273.98|273.93|273.78|730
1702631100000|2023-12-15 09:05:00|274.13|273.98|274.18|273.98|274.23|274.08|273.98|273.83|889
1702631400000|2023-12-15 09:10:00|274.13|274.03|274.18|273.98|274.18|274.03|274.08|273.93|65
1702631700000|2023-12-15 09:15:00|274.13|274.03|274.23|274.03|274.23|274.03|274.08|273.88|156
1702632000000|2023-12-15 09:20:00|274.38|273.78|274.38|273.78|274.38|273.78|274.38|273.78|0
1702632300000|2023-12-15 09:25:00|||||||||22
1702633200000|2023-12-15 09:40:00|274.28|273.68|274.38|273.78|274.38|273.78|274.28|273.68|0
1702633800000|2023-12-15 09:50:00|274.28|274.08|274.48|274.33|274.48|274.33|274.28|274.08|7
1702634100000|2023-12-15 09:55:00|||||||||1
1702634400000|2023-12-15 10:00:00|274.53|274.28|274.48|274.33|274.53|274.33|274.43|274.28|63
1702634700000|2023-12-15 10:05:00|274.53|274.38|274.53|274.38|274.53|274.38|274.53|274.38|13
1702635000000|2023-12-15 10:10:00|274.48|274.33|274.53|274.38|274.53|274.38|274.48|274.33|24
1702635300000|2023-12-15 10:15:00|274.43|274.28|274.53|274.38|274.53|274.38|274.43|274.28|44
1702635600000|2023-12-15 10:20:00|274.48|274.33|274.48|274.33|274.53|274.38|274.48|274.33|57
1702635900000|2023-12-15 10:25:00|274.43|274.28|274.53|274.38|274.53|274.38|274.43|274.28|9
1702636200000|2023-12-15 10:30:00|274.48|274.33|274.38|274.23|274.48|274.33|274.38|274.23|40
1702636500000|2023-12-15 10:35:00|274.43|274.28|274.38|274.23|274.43|274.28|274.38|274.23|11
1702636800000|2023-12-15 10:40:00|274.43||274.38||274.43||274.38||17
1702637100000|2023-12-15 10:45:00|274.33|274.18|274.38|274.23|274.38|274.23|274.33|274.18|20
1702637400000|2023-12-15 10:50:00|274.43|274.28|274.43|274.28|274.43|274.28|274.38|274.23|1
1702637700000|2023-12-15 10:55:00|274.38|274.23|274.38|274.23|274.38|274.23|274.38|274.23|19
1702638000000|2023-12-15 11:00:00|274.33|274.18|274.33|274.18|274.33|274.18|274.33|274.18|20
1702638300000|2023-12-15 11:05:00|274.38|274.23|274.33|274.18|274.38|274.23|274.28|274.13|47
1702638600000|2023-12-15 11:10:00|274.28|274.13|274.28|274.13|274.33|274.18|274.28|274.13|12
1702638900000|2023-12-15 11:15:00|274.33|274.08|274.28|274.13|274.33|274.13|274.28|274.08|14
1702639200000|2023-12-15 11:20:00|274.23|274.08|274.13|273.98|274.28|274.13|274.13|273.98|21
1702639500000|2023-12-15 11:25:00|274.18|274.03|274.13|273.98|274.18|274.03|274.13|273.98|6
1702639800000|2023-12-15 11:30:00|274.18||274.13||274.18||274.13||22
1702640100000|2023-12-15 11:35:00|274.08|273.93|274.18|274.03|274.18|274.03|274.08|273.93|35
1702640400000|2023-12-15 11:40:00|274.23||274.18||274.23||274.18||10
1702640700000|2023-12-15 11:45:00|274.23|274.08|274.23|274.08|274.23|274.08|274.23|274.08|9
1702641000000|2023-12-15 11:50:00|274.28|274.13|274.33|274.18|274.33|274.18|274.28|274.13|7
1702641300000|2023-12-15 11:55:00|274.28|274.13|274.23|274.08|274.28|274.13|274.23|274.08|3
1702641600000|2023-12-15 12:00:00|274.28|274.13|274.18|274.03|274.28|274.13|274.18|274.03|17
1702641900000|2023-12-15 12:05:00|274.23|274.08|274.18|274.03|274.23|274.08|274.18|274.03|10
1702642200000|2023-12-15 12:10:00|274.13|273.98|274.13|273.98|274.18|274.03|274.13|273.98|14
1702642500000|2023-12-15 12:15:00|274.18|274.03|274.18|274.03|274.18|274.03|274.18|273.98|9
1702642800000|2023-12-15 12:20:00|274.13|273.98|274.18|274.03|274.18|274.03|274.13|273.98|6
1702643100000|2023-12-15 12:25:00||273.98||274.03||274.03||273.98|1
1702643400000|2023-12-15 12:30:00|274.13|273.98|273.98|273.83|274.13|274.03|273.98|273.83|67
1702643700000|2023-12-15 12:35:00|274.03|273.88|274.03|273.88|274.03|273.88|273.98|273.88|17
1702644000000|2023-12-15 12:40:00|273.98|273.83|274.03|273.88|274.03|273.88|273.98|273.83|14
1702644300000|2023-12-15 12:45:00|274.08|273.93|274.03|273.83|274.08|273.93|273.98|273.83|7
1702644600000|2023-12-15 12:50:00|273.98|273.78|273.98|273.83|274.03|273.83|273.98|273.78|15
1702644900000|2023-12-15 12:55:00|273.93|273.78|273.88|273.73|273.98|273.78|273.88|273.68|52
1702645200000|2023-12-15 13:00:00|273.83|273.68|273.78|273.58|273.88|273.73|273.73|273.58|42
1702645500000|2023-12-15 13:05:00|273.73|273.63|273.78|273.63|273.78|273.63|273.73|273.58|12
1702645800000|2023-12-15 13:10:00|273.83|273.68|273.78|273.63|273.83|273.68|273.73|273.58|45
1702646100000|2023-12-15 13:15:00|273.73|273.58|273.73|273.58|273.73|273.63|273.73|273.58|30
1702646400000|2023-12-15 13:20:00|273.78|273.63|273.78|273.63|273.83|273.63|273.73|273.58|49
1702646700000|2023-12-15 13:25:00|273.83|273.68|273.88|273.73|273.88|273.73|273.78|273.63|62
1702647000000|2023-12-15 13:30:00|273.93|273.78|273.53|273.38|273.98|273.78|273.53|273.38|149
1702647300000|2023-12-15 13:35:00|273.48|273.33|273.23|273.03|273.58|273.38|273.23|273.03|93
1702647600000|2023-12-15 13:40:00|273.18|272.98|273.23|273.08|273.23|273.08|272.98|272.83|130
1702647900000|2023-12-15 13:45:00|273.28|273.03|273.38|273.23|273.43|273.28|273.23|273.03|222
1702648200000|2023-12-15 13:50:00|273.43|273.28|273.58|273.43|273.58|273.43|273.38|273.23|66
1702648500000|2023-12-15 13:55:00|273.63|273.48|273.48|273.28|273.68|273.53|273.43|273.28|33
1702648800000|2023-12-15 14:00:00|273.43|273.33|273.38|273.23|273.48|273.33|273.38|273.23|15
1702649100000|2023-12-15 14:05:00|273.33|273.18|273.43|273.28|273.43|273.28|273.33|273.13|27
1702649400000|2023-12-15 14:10:00|273.38|273.23|273.43|273.28|273.43|273.28|273.38|273.23|8
1702649700000|2023-12-15 14:15:00|273.38|273.23|273.43|273.28|273.48|273.33|273.38|273.18|18
1702650000000|2023-12-15 14:20:00|273.38|273.23|273.33|273.18|273.43|273.28|273.33|273.18|12
1702650300000|2023-12-15 14:25:00|273.28|273.13|273.23|273.08|273.33|273.18|273.23|273.08|19
1702650600000|2023-12-15 14:30:00|273.28|273.03|272.78|272.63|273.33|273.18|272.78|272.63|166
1702650900000|2023-12-15 14:35:00|272.73|272.58|272.43|272.23|272.78|272.63|272.38|272.23|166
1702651200000|2023-12-15 14:40:00|272.38|272.18|272.33|272.13|272.73|272.58|272.28|272.08|171
1702651500000|2023-12-15 14:45:00|272.38|272.08|272.48|272.28|272.53|272.33|272.23|272.03|96
1702651800000|2023-12-15 14:50:00|272.43|272.33|272.53|272.33|272.63|272.43|272.28|272.08|39
1702652100000|2023-12-15 14:55:00|272.48|272.38|272.38|272.23|272.63|272.43|272.33|272.13|56
1702652400000|2023-12-15 15:00:00|272.43|272.28|272.53|272.38|272.68|272.53|272.43|272.28|92
1702652700000|2023-12-15 15:05:00|272.58|272.43|272.58|272.43|272.63|272.48|272.53|272.33|80
1702653000000|2023-12-15 15:10:00|272.53|272.38|272.63|272.48|272.68|272.53|272.48|272.33|37
1702653300000|2023-12-15 15:15:00|272.68|272.53|272.53|272.38|272.73|272.58|272.53|272.38|51
1702653600000|2023-12-15 15:20:00|272.58|272.33|272.48|272.33|272.58|272.43|272.48|272.33|99
1702653900000|2023-12-15 15:25:00|272.53|272.38|272.63|272.48|272.68|272.53|272.48|272.38|51
1702654200000|2023-12-15 15:30:00|272.58|272.43|272.73|272.58|272.78|272.58|272.58|272.43|29
1702654500000|2023-12-15 15:35:00|272.68|272.53|272.78|272.63|272.83|272.68|272.68|272.53|20
1702654800000|2023-12-15 15:40:00|272.83|272.68|272.78|272.63|272.93|272.78|272.78|272.63|25
1702655100000|2023-12-15 15:45:00|272.73|272.58|272.78|272.63|272.78|272.63|272.73|272.58|18
1702655400000|2023-12-15 15:50:00|272.73|272.58|272.93|272.78|272.93|272.78|272.73|272.58|20
1702655700000|2023-12-15 15:55:00|272.98|272.83|272.98|272.83|272.98|272.83|272.83|272.68|31
1702656000000|2023-12-15 16:00:00|273.03|272.78|273.03|272.88|273.08|272.93|272.98|272.78|34
1702656300000|2023-12-15 16:05:00|272.98|272.83|272.83|272.68|273.03|272.83|272.78|272.63|45
1702656600000|2023-12-15 16:10:00|272.78|272.63|272.93|272.78|272.98|272.83|272.78|272.63|43
1702656900000|2023-12-15 16:15:00|272.88|272.73|272.83|272.68|272.88|272.73|272.78|272.58|20
1702657200000|2023-12-15 16:20:00|272.88|272.63|272.83|272.68|272.88|272.73|272.83|272.63|23
1702657500000|2023-12-15 16:25:00|272.88|272.73|273.03|272.88|273.08|272.93|272.88|272.73|53
1702657800000|2023-12-15 16:30:00|272.98|272.83|272.98|272.78|273.08|272.88|272.93|272.78|36
1702658100000|2023-12-15 16:35:00|272.93|272.73|272.93|272.78|273.03|272.88|272.88|272.68|84
1702658400000|2023-12-15 16:40:00|272.98|272.73|272.78|272.58|272.98|272.73|272.73|272.58|69
1702658700000|2023-12-15 16:45:00|272.73|272.53|272.68|272.48|272.78|272.58|272.63|272.48|43
1702659000000|2023-12-15 16:50:00|272.73|272.53|272.68|272.53|272.78|272.58|272.63|272.48|16
1702659300000|2023-12-15 16:55:00|272.73|272.48|272.68|272.53|272.73|272.58|272.68|272.48|3
1702659600000|2023-12-15 17:00:00|272.63|272.48|272.58|272.43|272.73|272.53|272.58|272.43|3
1702659900000|2023-12-15 17:05:00|272.63|272.48|272.68|272.53|272.68|272.53|272.63|272.43|5
1702660200000|2023-12-15 17:10:00|272.63|272.48|272.53|272.38|272.68|272.53|272.53|272.38|6
1702660500000|2023-12-15 17:15:00|272.48|272.33|272.48|272.33|272.53|272.38|272.43|272.28|4
1702660800000|2023-12-15 17:20:00|272.53|272.38|272.58|272.38|272.58|272.43|272.53|272.33|6
1702661100000|2023-12-15 17:25:00|272.53|272.43|272.48|272.33|272.53|272.43|272.48|272.28|3
1702661400000|2023-12-15 17:30:00|272.53|272.38|272.53|272.38|272.58|272.38|272.48|272.33|3
1702661700000|2023-12-15 17:35:00|272.48|272.33|272.38|272.18|272.53|272.33|272.33|272.18|10
1702662000000|2023-12-15 17:40:00|272.33|272.23|272.33|272.18|272.38|272.23|272.33|272.13|2
1702662300000|2023-12-15 17:45:00|272.28|272.13|272.23|272.08|272.33|272.18|272.18|272.03|5
1702662600000|2023-12-15 17:50:00|272.18|272.03|272.13|271.93|272.18|272.08|272.08|271.93|22
1702662900000|2023-12-15 17:55:00|272.08|271.98|272.03|271.88|272.13|271.98|272.03|271.88|9
1702663200000|2023-12-15 18:00:00|271.98|271.83|272.03|271.88|272.03|271.88|271.98|271.83|9
1702663500000|2023-12-15 18:05:00|272.08|271.93|271.98|271.83|272.08|271.93|271.98|271.83|4
1702663800000|2023-12-15 18:10:00|272.03|271.88|271.98|271.83|272.03|271.88|271.93|271.78|9
1702664100000|2023-12-15 18:15:00|271.93|271.78|271.93|271.78|271.98|271.83|271.93|271.78|8
1702664400000|2023-12-15 18:20:00|271.98|271.83|272.03|271.88|272.08|271.88|271.98|271.78|2
1702664700000|2023-12-15 18:25:00|271.98|271.83|272.03|271.88|272.03|271.88|271.98|271.78|6
1702665000000|2023-12-15 18:30:00|272.08|271.93|272.03|271.83|272.13|271.98|271.98|271.83|4
1702665300000|2023-12-15 18:35:00|271.98|271.88|271.78|271.63|271.98|271.88|271.78|271.63|8
1702665600000|2023-12-15 18:40:00|271.73|271.58|271.63|271.43|271.78|271.63|271.58|271.43|30
1702665900000|2023-12-15 18:45:00|271.68|271.48|271.58|271.43|271.68|271.48|271.58|271.38|25
1702666200000|2023-12-15 18:50:00|271.63|271.48|271.63|271.43|271.73|271.58|271.53|271.38|19
1702666500000|2023-12-15 18:55:00|271.68|271.48|271.68|271.48|271.68|271.48|271.53|271.38|5
1702666800000|2023-12-15 19:00:00|271.63|271.43|271.68|271.48|271.68|271.53|271.58|271.43|11
1702667100000|2023-12-15 19:05:00|271.63|271.43|271.63|271.48|271.68|271.48|271.58|271.43|10
1702667400000|2023-12-15 19:10:00|271.58|271.43|271.68|271.53|271.68|271.53|271.58|271.43|7
1702667700000|2023-12-15 19:15:00|271.73|271.58|271.73|271.58|271.73|271.58|271.68|271.53|11
1702668000000|2023-12-15 19:20:00|271.78|271.53|271.68|271.48|271.78|271.53|271.63|271.48|18
1702668300000|2023-12-15 19:25:00|271.63|271.53|271.63|271.48|271.68|271.53|271.63|271.48|5
1702668600000|2023-12-15 19:30:00|271.68|271.53|271.68|271.53|271.68|271.53|271.68|271.53|8
1702668900000|2023-12-15 19:35:00|271.73|271.58|271.73|271.53|271.73|271.58|271.68|271.53|11
1702669200000|2023-12-15 19:40:00|271.78|271.58|271.78|271.63|271.78|271.63|271.78|271.58|6
1702669500000|2023-12-15 19:45:00|271.73|271.58|271.68|271.53|271.73|271.63|271.68|271.53|5
1702669800000|2023-12-15 19:50:00|271.73|271.58|271.68|271.53|271.73|271.58|271.68|271.53|5
1702670100000|2023-12-15 19:55:00|271.63|271.48|271.68|271.53|271.68|271.53|271.58|271.43|12
1702670400000|2023-12-15 20:00:00|271.73|271.58|271.68|271.53|271.73|271.58|271.68|271.53|13
1702670700000|2023-12-15 20:05:00|271.63|271.48|271.68|271.53|271.73|271.53|271.63|271.48|13
1702671000000|2023-12-15 20:10:00|271.73|271.58|271.68|271.53|271.73|271.58|271.68|271.53|10
1702671300000|2023-12-15 20:15:00|271.73|271.58|271.73|271.58|271.73|271.58|271.73|271.58|6
1702671600000|2023-12-15 20:20:00|271.68|271.53|271.73|271.58|271.73|271.58|271.68|271.53|8
1702671900000|2023-12-15 20:25:00|271.78|271.63|271.78|271.63|271.83|271.68|271.73|271.63|8
1702672200000|2023-12-15 20:30:00|271.83|271.68|271.78|271.63|271.83|271.68|271.78|271.63|8
1702672500000|2023-12-15 20:35:00|271.73|271.58|271.78|271.58|271.78|271.63|271.73|271.53|16
1702672800000|2023-12-15 20:40:00|271.73|271.63|271.83|271.63|271.88|271.68|271.73|271.58|12
1702673100000|2023-12-15 20:45:00|271.78|271.53|271.68|271.48|271.78|271.58|271.63|271.43|26
1702673400000|2023-12-15 20:50:00|271.73|271.53|271.68|271.48|271.83|271.63|271.68|271.43|23
1702673700000|2023-12-15 20:55:00|271.73|271.53|271.58|271.38|271.73|271.53|271.58|271.38|9
1702674000000|2023-12-15 21:00:00|271.53|271.43|271.73|271.53|271.73|271.53|271.53|271.38|1
1702674300000|2023-12-15 21:05:00|271.78|271.58|271.78|271.58|271.78|271.58|271.73|271.53|5
1702674600000|2023-12-15 21:10:00|271.83|271.53|271.98|271.38|271.98|271.58|271.83|271.38|10
1702676100000|2023-12-15 21:35:00|271.88|271.28|271.98|271.38|271.98|271.38|271.88|271.28|0
1702676400000|2023-12-15 21:40:00|271.88|271.28|271.98|271.38|271.98|271.38|271.88|271.28|0
1702676700000|2023-12-15 21:45:00|271.88|271.28|271.98|271.38|271.98|271.38|271.88|271.28|0
1702677300000|2023-12-15 21:55:00|271.88|271.28|271.88|271.28|271.98|271.38|271.88|271.28|0
1702854000000|2023-12-17 23:00:00|271.98|271.38|271.98|271.38|272.08|271.48|271.98|271.38|0
1702854300000|2023-12-17 23:05:00|272.08|271.48|271.98|271.38|272.08|271.48|271.98|271.38|0
1702855200000|2023-12-17 23:20:00|271.88|271.28|271.88|271.28|271.88|271.28|271.88|271.28|0
1702855500000|2023-12-17 23:25:00|271.98|271.38|271.88|271.28|271.98|271.38|271.88|271.28|0
1702855800000|2023-12-17 23:30:00|271.98|271.38|271.98|271.38|271.98|271.38|271.88|271.28|0
1702856700000|2023-12-17 23:45:00|272.08|271.48|271.98|271.38|272.08|271.48|271.98|271.38|0
1702857000000|2023-12-17 23:50:00|272.08|271.48|272.08|271.48|272.08|271.48|272.08|271.48|0
1702857600000|2023-12-18 00:00:00|272.18|271.58|272.18|271.58|272.18|271.58|272.08|271.48|0
1702857900000|2023-12-18 00:05:00|272.28|271.68|272.38|271.78|272.48|271.88|272.28|271.68|0
1702858500000|2023-12-18 00:15:00|272.48|271.88|272.38|271.78|272.48|271.88|272.38|271.78|0
1702858800000|2023-12-18 00:20:00|272.48|271.88|272.48|271.88|272.48|271.88|272.38|271.78|0
1702859400000|2023-12-18 00:30:00|272.68|271.83|272.03|271.88|272.68|272.38|271.73|271.48|515
1702859700000|2023-12-18 00:35:00|271.98|271.83|271.38|271.23|272.08|271.93|271.33|271.18|460
1702860000000|2023-12-18 00:40:00|271.33|271.18|271.08|270.93|271.38|271.23|271.03|270.88|474
1702860300000|2023-12-18 00:45:00|271.13|270.98|271.08|270.93|271.23|271.08|270.88|270.73|423
1702860600000|2023-12-18 00:50:00|271.18|271.03|271.23|271.08|271.38|271.23|271.03|270.88|575
1702860900000|2023-12-18 00:55:00|271.18|271.03|270.73|270.58|271.18|271.03|270.73|270.58|209
1702861200000|2023-12-18 01:00:00|271.13|270.93|270.43|270.28|271.13|270.93|270.23|270.08|1333
1702861500000|2023-12-18 01:05:00|270.38|270.18|269.88|269.73|270.48|270.33|269.78|269.63|732
1702861800000|2023-12-18 01:10:00|269.83|269.68|269.98|269.83|270.23|270.08|269.83|269.68|381
1702862100000|2023-12-18 01:15:00|269.93|269.78|270.18|270.03|270.58|270.43|269.83|269.68|341
1702862400000|2023-12-18 01:20:00|270.23|270.08|270.13|269.93|270.33|270.13|269.83|269.68|194
1702862700000|2023-12-18 01:25:00|270.18|269.98|270.23|270.08|270.28|270.13|270.03|269.88|194
1702863000000|2023-12-18 01:30:00|270.28|270.13|270.83|270.68|270.88|270.68|270.18|270.03|439
1702863300000|2023-12-18 01:35:00|270.88|270.73|270.78|270.63|270.88|270.73|270.73|270.58|169
1702863600000|2023-12-18 01:40:00|270.73|270.58|271.03|270.88|271.08|270.88|270.73|270.58|235
1702863900000|2023-12-18 01:45:00|271.08|270.93|271.08|270.88|271.13|270.98|270.93|270.78|230
1702864200000|2023-12-18 01:50:00|271.13|270.93|271.27|271.12|271.37|271.22|271.13|270.93|195
1702864500000|2023-12-18 01:55:00|271.22|271.07|271.27|271.12|271.37|271.17|271.17|271.02|136
1702864800000|2023-12-18 02:00:00|271.22|271.07|271.57|271.37|271.62|271.47|271.22|271.02|286
1702865100000|2023-12-18 02:05:00|271.52|271.42|271.72|271.57|271.72|271.57|271.47|271.32|224
1702865400000|2023-12-18 02:10:00|271.67|271.52|271.67|271.52|271.77|271.62|271.57|271.42|173
1702865700000|2023-12-18 02:15:00|271.62|271.47|271.67|271.52|271.72|271.57|271.57|271.42|59
1702866000000|2023-12-18 02:20:00|271.62|271.47|271.37|271.22|271.62|271.47|271.37|271.22|73
1702866300000|2023-12-18 02:25:00|271.27|271.12|271.37|271.22|271.37|271.22|271.12|270.97|110
1702866600000|2023-12-18 02:30:00|271.42|271.17|271.72|271.57|271.77|271.57|271.42|271.17|202
1702866900000|2023-12-18 02:35:00|271.77|271.62|271.87|271.72|271.97|271.82|271.72|271.62|146
1702867200000|2023-12-18 02:40:00|271.92|271.77|271.57|271.42|271.92|271.77|271.47|271.32|123
1702867500000|2023-12-18 02:45:00|271.52|271.37|271.82|271.67|271.87|271.67|271.47|271.32|88
1702867800000|2023-12-18 02:50:00|271.77|271.62|271.87|271.72|271.92|271.77|271.77|271.62|72
1702868100000|2023-12-18 02:55:00|271.82|271.67|271.77|271.62|271.87|271.72|271.72|271.57|28
1702868400000|2023-12-18 03:00:00|271.82|271.67|271.87|271.72|271.92|271.77|271.77|271.62|76
1702868700000|2023-12-18 03:05:00|271.82|271.67|271.82|271.67|271.92|271.77|271.72|271.57|92
1702869000000|2023-12-18 03:10:00|271.87|271.72|271.92|271.77|272.02|271.87|271.87|271.72|96
1702869300000|2023-12-18 03:15:00|271.82|271.67|271.92|271.77|271.97|271.82|271.82|271.67|137
1702869600000|2023-12-18 03:20:00|271.97|271.82|272.07|271.87|272.07|271.92|271.97|271.82|94
1702869900000|2023-12-18 03:25:00|272.02|271.92|272.07|271.92|272.12|271.97|272.02|271.87|66
1702870200000|2023-12-18 03:30:00|272.12|271.97|272.07|271.92|272.12|271.97|272.02|271.87|39
1702870500000|2023-12-18 03:35:00|272.02|271.87|272.17|272.02|272.17|272.02|272.02|271.87|83
1702870800000|2023-12-18 03:40:00|272.12|271.97|271.92|271.77|272.17|272.02|271.87|271.72|146
1702871100000|2023-12-18 03:45:00|271.97|271.82|271.82|271.67|272.02|271.87|271.82|271.67|43
1702871400000|2023-12-18 03:50:00|271.87|271.72|271.92|271.77|271.97|271.82|271.87|271.72|67
1702871700000|2023-12-18 03:55:00|271.87|271.72|271.82|271.67|271.92|271.72|271.82|271.67|86
1702872000000|2023-12-18 04:00:00|271.77|271.57|271.82|271.67|271.82|271.67|271.67|271.52|70
1702872300000|2023-12-18 04:05:00|271.87|271.72|272.07|271.92|272.07|271.92|271.87|271.72|100
1702872600000|2023-12-18 04:10:00|272.02|271.87|272.12|271.97|272.22|272.07|272.02|271.87|127
1702872900000|2023-12-18 04:15:00|272.07|271.92|272.02|271.87|272.07|271.97|272.02|271.82|29
1702873200000|2023-12-18 04:20:00|271.97|271.82|272.02|271.87|272.02|271.87|271.97|271.77|96
1702873500000|2023-12-18 04:25:00|271.97|271.82|272.02|271.87|272.07|271.92|271.97|271.82|73
1702873800000|2023-12-18 04:30:00|272.07|271.92|272.02|271.87|272.07|271.92|272.02|271.87|39
1702874100000|2023-12-18 04:35:00|271.97|271.82|271.97|271.82|271.97|271.82|271.97|271.82|36
1702874400000|2023-12-18 04:40:00|272.02|271.87|271.97|271.82|272.02|271.87|271.97|271.82|72
1702874700000|2023-12-18 04:45:00|272.02|271.87|272.02|271.87|272.07|271.92|271.97|271.82|124
1702875000000|2023-12-18 04:50:00|271.97|271.82|272.02|271.87|272.02|271.87|271.92|271.77|56
1702875300000|2023-12-18 04:55:00|272.07|271.92|272.07|271.92|272.12|271.97|272.02|271.87|87
1702875600000|2023-12-18 05:00:00|272.12|271.97|272.47|272.32|272.47|272.32|271.92|271.72|659
1702875900000|2023-12-18 05:05:00|272.42|272.27|272.72|272.57|272.72|272.57|272.42|272.27|232
1702876200000|2023-12-18 05:10:00|272.77|272.62|272.62|272.47|272.92|272.77|272.62|272.47|216
1702876500000|2023-12-18 05:15:00|272.67|272.52|272.62|272.47|272.67|272.52|272.62|272.42|89
1702876800000|2023-12-18 05:20:00|272.67|272.52|273.07|272.87|273.07|272.92|272.67|272.52|174
1702877100000|2023-12-18 05:25:00|273.02|272.82|272.77|272.62|273.02|272.82|272.77|272.62|131
1702877400000|2023-12-18 05:30:00|272.82|272.67|272.92|272.77|272.92|272.77|272.77|272.62|119
1702877700000|2023-12-18 05:35:00|272.97|272.82|273.12|272.97|273.12|272.97|272.97|272.82|169
1702878000000|2023-12-18 05:40:00|273.07|272.92|272.97|272.82|273.17|272.97|272.97|272.82|116
1702878300000|2023-12-18 05:45:00|272.92|272.77|273.02|272.87|273.07|272.92|272.92|272.72|116
1702878600000|2023-12-18 05:50:00|273.07|272.92|272.92|272.77|273.07|272.92|272.92|272.77|109
1702878900000|2023-12-18 05:55:00|272.97|272.82|273.02|272.87|273.07|272.92|272.92|272.77|115
1702879200000|2023-12-18 06:00:00|272.97|272.82|272.97|272.77|272.97|272.82|272.82|272.62|81
1702879500000|2023-12-18 06:05:00|272.92|272.72|272.97|272.82|273.02|272.82|272.87|272.72|96
1702879800000|2023-12-18 06:10:00|273.02|272.77|273.02|272.87|273.07|272.92|273.02|272.77|77
1702880100000|2023-12-18 06:15:00|272.97|272.82|272.92|272.77|273.07|272.92|272.92|272.72|137
1702880400000|2023-12-18 06:20:00|272.97|272.82|272.87|272.72|272.97|272.82|272.87|272.72|60
1702880700000|2023-12-18 06:25:00|272.92|272.77|272.92|272.77|272.97|272.82|272.87|272.72|39
1702881000000|2023-12-18 06:30:00|272.87|272.72|272.82|272.67|272.92|272.77|272.82|272.67|62
1702881300000|2023-12-18 06:35:00|272.87|272.72|272.97|272.77|273.02|272.87|272.87|272.72|121
1702881600000|2023-12-18 06:40:00|272.92|272.82|272.92|272.77|272.97|272.82|272.92|272.77|44
1702881900000|2023-12-18 06:45:00|272.97|272.82|273.07|272.92|273.07|272.92|272.92|272.77|107
1702882200000|2023-12-18 06:50:00|273.02|272.87|273.02|272.87|273.07|272.92|273.02|272.87|96
1702882500000|2023-12-18 06:55:00|272.97|272.82|272.92|272.77|273.02|272.87|272.92|272.77|137
1702882800000|2023-12-18 07:00:00|272.87|272.72|272.77|272.62|272.87|272.72|272.72|272.57|421
1702883100000|2023-12-18 07:05:00|272.72|272.57|272.77|272.62|272.77|272.62|272.72|272.57|108
1702883400000|2023-12-18 07:10:00|272.72|272.57|272.92|272.77|272.92|272.77|272.72|272.57|160
1702883700000|2023-12-18 07:15:00|272.97|272.82|272.92|272.77|272.97|272.82|272.92|272.77|156
1702884000000|2023-12-18 07:20:00|272.97|272.82|272.97|272.82|272.97|272.82|272.97|272.82|74
1702884300000|2023-12-18 07:25:00|272.92|272.77|272.97|272.82|272.97|272.82|272.92|272.77|108
1702884600000|2023-12-18 07:30:00|273.02|272.87|273.07|272.92|273.17|273.02|273.02|272.87|168
1702884900000|2023-12-18 07:35:00|273.12|272.97|273.17|273.02|273.22|273.02|273.02|272.87|208
1702885200000|2023-12-18 07:40:00|273.12|272.97|273.17|273.02|273.17|273.02|273.07|272.92|155
1702885500000|2023-12-18 07:45:00|273.22|272.97|273.17|273.02|273.22|273.02|273.12|272.97|57
1702885800000|2023-12-18 07:50:00|273.12|272.97|273.07|272.92|273.12|272.97|273.07|272.87|103
1702886100000|2023-12-18 07:55:00|273.02|272.87|272.97|272.82|273.02|272.87|272.97|272.82|79
1702886400000|2023-12-18 08:00:00|273.02|272.87|272.97|272.82|273.02|272.87|272.82|272.67|183
1702886700000|2023-12-18 08:05:00|272.92|272.77|272.97|272.82|272.97|272.82|272.87|272.72|145
1702887000000|2023-12-18 08:10:00|273.02|272.87|273.17|273.02|273.27|273.12|273.02|272.87|230
1702887300000|2023-12-18 08:15:00|273.22|273.07|273.27|273.12|273.27|273.12|273.22|273.07|117
1702887600000|2023-12-18 08:20:00|273.22|273.07|273.17|273.02|273.22|273.07|273.12|272.97|119
1702887900000|2023-12-18 08:25:00|273.22|273.07|273.02|272.87|273.27|273.12|273.02|272.87|149
1702888200000|2023-12-18 08:30:00|273.07|272.92|273.12|272.97|273.12|272.97|273.02|272.87|210
1702888500000|2023-12-18 08:35:00|273.17|273.02|273.22|273.07|273.27|273.12|273.17|273.02|141
1702888800000|2023-12-18 08:40:00|273.17|273.02|273.22|273.07|273.27|273.12|273.17|273.02|119
1702889100000|2023-12-18 08:45:00|273.27|273.12|273.27|273.12|273.27|273.12|273.22|273.02|130
1702889400000|2023-12-18 08:50:00|273.32|273.17|273.22|273.07|273.37|273.22|273.22|273.07|274
1702889700000|2023-12-18 08:55:00|273.27|273.12|273.02|272.87|273.32|273.17|272.97|272.82|628
1702890000000|2023-12-18 09:00:00|272.97|272.82|272.97|272.82|273.02|272.87|272.77|272.62|524
1702890300000|2023-12-18 09:05:00|273.02|272.87|272.97|272.82|273.17|273.02|272.97|272.82|416
1702890600000|2023-12-18 09:10:00|273.02|272.87|273.07|272.87|273.12|272.92|272.97|272.77|38
1702890900000|2023-12-18 09:15:00|273.12|272.92|273.37|273.12|273.37|273.12|273.07|272.87|80
1702891200000|2023-12-18 09:20:00|273.27|272.67|273.47|272.87|273.47|272.87|273.27|272.67|0
1702891500000|2023-12-18 09:25:00|||||||||5
1702891800000|2023-12-18 09:30:00|273.37|272.77|273.47|272.87|273.47|272.87|273.37|272.77|0
1702893000000|2023-12-18 09:50:00|273.22|273.07|273.22|273.07|273.32|273.17|273.22|272.97|19
1702893300000|2023-12-18 09:55:00|273.27|273.12|273.12|272.97|273.32|273.12|273.12|272.97|12
1702893600000|2023-12-18 10:00:00|273.07|272.92|273.12|272.97|273.12|272.97|273.07|272.92|9
1702893900000|2023-12-18 10:05:00|273.07|272.92|273.07|272.92|273.07|272.92|273.02|272.87|9
1702894200000|2023-12-18 10:10:00|273.12|272.97|273.12|272.97|273.12|272.97|273.12|272.97|0
1702894500000|2023-12-18 10:15:00|273.17|273.02|273.12|272.97|273.17|273.02|273.12|272.92|5
1702894800000|2023-12-18 10:20:00|273.17|272.92|273.17|272.97|273.17|272.97|273.07|272.92|10
1702895100000|2023-12-18 10:25:00|273.12|273.02|273.17|273.02|273.17|273.02|273.12|273.02|2
1702895400000|2023-12-18 10:30:00|273.22|272.97|273.17|273.02|273.22|273.07|273.17|272.97|0
1702895700000|2023-12-18 10:35:00|273.12|272.97|273.12|272.97|273.17|272.97|273.12|272.92|1
1702896000000|2023-12-18 10:40:00|273.07|272.92|273.12|272.92|273.12|272.92|273.07|272.92|5
1702896300000|2023-12-18 10:45:00|273.07|272.87|273.07|272.87|273.12|272.92|273.07|272.87|3
1702896600000|2023-12-18 10:50:00|273.02|272.82|273.07|272.87|273.07|272.92|273.02|272.82|2
1702896900000|2023-12-18 10:55:00||272.92||272.87||272.92||272.87|0
1702897200000|2023-12-18 11:00:00|273.02|272.82|272.97|272.77|273.07|272.87|272.97|272.77|4
1702897500000|2023-12-18 11:05:00|273.02|272.82|273.02|272.82|273.02|272.87|272.97|272.77|3
1702897800000|2023-12-18 11:10:00|272.97|272.87|273.12|272.97|273.12|272.97|272.97|272.82|1
1702898100000|2023-12-18 11:15:00|273.17|273.02|273.17|273.02|273.17|273.02|273.17|272.97|0
1702898400000|2023-12-18 11:20:00|273.22|273.07|273.22|273.07|273.22|273.07|273.22|273.07|1
1702898700000|2023-12-18 11:25:00|273.17|273.02|273.12|272.92|273.22|273.07|273.12|272.92|6
1702899000000|2023-12-18 11:30:00|273.07|272.97|273.12|272.92|273.12|272.97|273.07|272.92|0
1702899300000|2023-12-18 11:35:00|273.07|272.97|273.07|272.92|273.07|272.97|273.07|272.92|1
1702899600000|2023-12-18 11:40:00|273.12|272.87|273.07|272.87|273.12|272.92|273.02|272.87|1
1702899900000|2023-12-18 11:45:00|273.02|272.92|273.07|272.87|273.07|272.92|273.02|272.87|0
1702900200000|2023-12-18 11:50:00|273.02|272.82|273.07|272.87|273.07|272.87|273.02|272.82|0
1702900500000|2023-12-18 11:55:00|273.02|272.82|272.97|272.77|273.02|272.82|272.97|272.77|3
1702900800000|2023-12-18 12:00:00|273.02|272.82|273.07|272.87|273.07|272.87|273.02|272.77|2
1702901100000|2023-12-18 12:05:00|273.02|272.92|273.12|272.92|273.12|272.92|273.02|272.87|0
1702901400000|2023-12-18 12:10:00|273.17|272.97|273.22|273.02|273.22|273.02|273.17|272.97|5
1702901700000|2023-12-18 12:15:00|273.17|272.97|273.12|272.97|273.17|273.02|273.12|272.97|10
1702902000000|2023-12-18 12:20:00|273.17|272.92|273.07|272.92|273.17|272.97|273.07|272.92|1
1702902300000|2023-12-18 12:25:00|273.12|272.97|273.07|272.92|273.12|272.97|273.07|272.92|4
1702902600000|2023-12-18 12:30:00|273.02|272.87|273.07|272.87|273.07|272.92|273.02|272.87|0
1702902900000|2023-12-18 12:35:00|273.02|272.92|273.02|272.87|273.07|272.92|273.02|272.82|3
1702903200000|2023-12-18 12:40:00|272.97|272.82|272.97|272.82|273.02|272.87|272.97|272.82|3
1702903500000|2023-12-18 12:45:00|272.92|272.77|272.97|272.77|272.97|272.82|272.92|272.77|21
1702903800000|2023-12-18 12:50:00|272.92|272.82|273.02|272.87|273.02|272.87|272.92|272.77|16
1702904100000|2023-12-18 12:55:00|273.07|272.92|273.07|272.92|273.07|272.92|273.02|272.87|21
1702904400000|2023-12-18 13:00:00|273.02|272.87|273.07|272.92|273.07|272.92|273.02|272.87|5
1702904700000|2023-12-18 13:05:00|273.02|272.87|273.07|272.87|273.12|272.92|273.02|272.87|4
1702905000000|2023-12-18 13:10:00|273.12|272.92|273.12|272.92|273.12|272.97|273.12|272.92|8
1702905300000|2023-12-18 13:15:00|273.07|272.97|273.07|272.92|273.07|272.97|273.07|272.92|1
1702905600000|2023-12-18 13:20:00|273.12|272.97|273.12|272.92|273.12|272.97|273.07|272.87|5
1702905900000|2023-12-18 13:25:00|273.07|272.97|273.17|272.97|273.17|272.97|273.07|272.92|8
1702906200000|2023-12-18 13:30:00|273.12|273.02|273.22|273.07|273.27|273.12|273.12|273.02|25
1702906500000|2023-12-18 13:35:00|273.17|273.02|273.12|272.97|273.17|273.07|273.07|272.92|24
1702906800000|2023-12-18 13:40:00|273.17|273.02|273.22|273.07|273.22|273.07|273.17|272.97|42
1702907100000|2023-12-18 13:45:00|273.27|273.12|273.37|273.22|273.37|273.22|273.22|273.12|34
1702907400000|2023-12-18 13:50:00|273.42|273.27|273.37|273.22|273.42|273.27|273.37|273.22|32
1702907700000|2023-12-18 13:55:00|273.42|273.27|273.37|273.22|273.42|273.27|273.37|273.22|19
1702908000000|2023-12-18 14:00:00|273.27|273.12|273.27|273.12|273.32|273.12|273.22|273.02|43
1702908300000|2023-12-18 14:05:00|273.22|273.07|273.12|272.97|273.27|273.07|273.12|272.97|26
1702908600000|2023-12-18 14:10:00|273.17|273.02|273.07|272.92|273.22|273.07|273.07|272.92|13
1702908900000|2023-12-18 14:15:00|273.12|272.97|273.12|272.97|273.17|273.02|273.12|272.97|11
1702909200000|2023-12-18 14:20:00|273.17|273.02|273.22|273.07|273.22|273.07|273.17|273.02|9
1702909500000|2023-12-18 14:25:00|273.17|273.02|273.27|273.07|273.27|273.07|273.17|273.02|25
1702909800000|2023-12-18 14:30:00|273.22|273.12|272.97|272.77|273.22|273.12|272.57|272.42|46
1702910100000|2023-12-18 14:35:00|272.92|272.72|273.02|272.87|273.12|272.92|272.82|272.67|57
1702910400000|2023-12-18 14:40:00|273.07|272.92|272.97|272.82|273.22|273.02|272.77|272.62|80
1702910700000|2023-12-18 14:45:00|272.92|272.77|272.77|272.62|273.02|272.87|272.77|272.62|48
1702911000000|2023-12-18 14:50:00|272.82|272.57|272.87|272.72|273.12|272.92|272.77|272.57|122
1702911300000|2023-12-18 14:55:00|272.82|272.67|272.77|272.62|272.87|272.72|272.67|272.52|54
1702911600000|2023-12-18 15:00:00|272.82|272.67|272.87|272.67|273.02|272.87|272.82|272.62|46
1702911900000|2023-12-18 15:05:00|272.82|272.72|272.77|272.57|272.92|272.77|272.77|272.57|14
1702912200000|2023-12-18 15:10:00|272.82|272.62|272.37|272.22|272.82|272.67|272.37|272.22|41
1702912500000|2023-12-18 15:15:00|272.42|272.27|272.47|272.32|272.47|272.32|272.37|272.22|14
1702912800000|2023-12-18 15:20:00|272.42|272.27|272.27|272.12|272.42|272.27|272.17|272.02|35
1702913100000|2023-12-18 15:25:00|272.32|272.17|272.32|272.12|272.32|272.17|272.17|271.97|38
1702913400000|2023-12-18 15:30:00|272.27|272.07|272.32|272.12|272.32|272.12|272.22|272.02|10
1702913700000|2023-12-18 15:35:00|272.27|272.07|272.17|272.02|272.32|272.07|272.17|272.02|7
1702914000000|2023-12-18 15:40:00|272.12|271.97|272.22|272.07|272.32|272.12|272.12|271.97|15
1702914300000|2023-12-18 15:45:00|272.17|272.02|272.27|272.07|272.27|272.12|272.12|271.97|5
1702914600000|2023-12-18 15:50:00|272.22|272.02|271.97|271.82|272.22|272.02|271.97|271.82|29
1702914900000|2023-12-18 15:55:00|272.02|271.87|272.02|271.87|272.12|271.97|271.97|271.82|28
1702915200000|2023-12-18 16:00:00|272.07|271.92|272.17|272.02|272.22|272.07|272.07|271.92|24
1702915500000|2023-12-18 16:05:00|272.22|271.97|272.37|272.22|272.37|272.22|272.22|271.97|9
1702915800000|2023-12-18 16:10:00|272.32|272.17|272.42|272.27|272.47|272.27|272.32|272.17|18
1702916100000|2023-12-18 16:15:00|272.37|272.22|272.57|272.42|272.62|272.47|272.37|272.22|45
1702916400000|2023-12-18 16:20:00|272.62|272.47|272.62|272.47|272.67|272.47|272.57|272.37|57
1702916700000|2023-12-18 16:25:00|272.67|272.52|272.67|272.52|272.72|272.57|272.67|272.52|58
1702917000000|2023-12-18 16:30:00|272.62|272.47|272.57|272.42|272.62|272.47|272.52|272.37|47
1702917300000|2023-12-18 16:35:00|272.62|272.47|272.57|272.42|272.62|272.47|272.52|272.37|18
1702917600000|2023-12-18 16:40:00|272.52|272.37|272.52|272.37|272.57|272.42|272.52|272.37|19
1702917900000|2023-12-18 16:45:00|272.47|272.32|272.52|272.37|272.52|272.37|272.47|272.32|8
1702918200000|2023-12-18 16:50:00|272.57|272.42|272.57|272.42|272.57|272.42|272.47|272.32|25
1702918500000|2023-12-18 16:55:00|272.62|272.47|272.62|272.47|272.67|272.52|272.62|272.47|17
1702918800000|2023-12-18 17:00:00|272.67|272.52|272.67|272.52|272.72|272.57|272.67|272.47|31
1702919100000|2023-12-18 17:05:00|272.72|272.57|272.67|272.52|272.72|272.57|272.67|272.52|8
1702919400000|2023-12-18 17:10:00|272.72|272.57|272.72|272.57|272.72|272.57|272.72|272.57|8
1702919700000|2023-12-18 17:15:00|272.77|272.62|272.77|272.62|272.77|272.62|272.72|272.57|16
1702920000000|2023-12-18 17:20:00|272.82|272.67|272.77|272.62|272.82|272.67|272.77|272.62|18
1702920300000|2023-12-18 17:25:00|272.82|272.67|272.87|272.72|272.87|272.72|272.82|272.67|11
1702920600000|2023-12-18 17:30:00|272.82|272.67|272.82|272.67|272.87|272.72|272.82|272.62|5
1702920900000|2023-12-18 17:35:00|272.77|272.62|272.82|272.67|272.87|272.67|272.77|272.57|17
1702921200000|2023-12-18 17:40:00|272.87|272.72|272.92|272.77|272.92|272.77|272.87|272.67|56
1702921500000|2023-12-18 17:45:00|272.87|272.67|272.87|272.72|272.92|272.77|272.87|272.67|30
1702921800000|2023-12-18 17:50:00|272.82|272.67|272.97|272.77|272.97|272.82|272.82|272.67|38
1702922100000|2023-12-18 17:55:00|272.92|272.82|273.12|272.97|273.12|272.97|272.92|272.77|14
1702922400000|2023-12-18 18:00:00|273.07|272.92|272.92|272.72|273.12|272.97|272.92|272.72|8
1702922700000|2023-12-18 18:05:00|272.97|272.77|272.97|272.82|272.97|272.82|272.97|272.77|10
1702923000000|2023-12-18 18:10:00|272.92|272.77|272.87|272.72|272.97|272.82|272.87|272.72|16
1702923300000|2023-12-18 18:15:00|272.92|272.67|272.92|272.77|272.92|272.77|272.87|272.67|17
1702923600000|2023-12-18 18:20:00|272.97|272.82|272.92|272.72|272.97|272.82|272.87|272.72|8
1702923900000|2023-12-18 18:25:00|272.87|272.77|272.87|272.67|272.87|272.77|272.87|272.67|3
1702924200000|2023-12-18 18:30:00|272.92|272.72|272.87|272.72|272.92|272.77|272.82|272.67|7
1702924500000|2023-12-18 18:35:00|272.82|272.67|272.82|272.67|272.82|272.67|272.82|272.62|3
1702924800000|2023-12-18 18:40:00|272.87|272.72|272.87|272.72|272.92|272.77|272.87|272.67|10
1702925100000|2023-12-18 18:45:00|272.92|272.77|272.92|272.77|272.92|272.77|272.87|272.72|8
1702925400000|2023-12-18 18:50:00||272.72||272.77||272.77||272.72|2
1702925700000|2023-12-18 18:55:00|272.87|272.72|272.97|272.77|272.97|272.82|272.87|272.72|8
1702926000000|2023-12-18 19:00:00|272.92|272.82|272.92|272.72|272.97|272.82|272.92|272.72|2
1702926300000|2023-12-18 19:05:00|272.97|272.77|272.92|272.72|272.97|272.77|272.87|272.72|2
1702926600000|2023-12-18 19:10:00|272.87|272.77|272.92|272.77|272.92|272.77|272.87|272.77|0
1702926900000|2023-12-18 19:15:00|272.87|272.72|272.87|272.67|272.87|272.72|272.82|272.67|1
1702927200000|2023-12-18 19:20:00|272.92|272.72|272.97|272.82|273.02|272.82|272.92|272.67|15
1702927500000|2023-12-18 19:25:00|273.02|272.72|272.92|272.77|273.02|272.77|272.87|272.72|17
1702927800000|2023-12-18 19:30:00|272.97|272.82|272.87|272.72|272.97|272.82|272.87|272.72|44
1702928100000|2023-12-18 19:35:00|272.92|272.77|272.87|272.72|272.92|272.77|272.87|272.72|10
1702928400000|2023-12-18 19:40:00|272.92|272.77|272.92|272.72|272.92|272.77|272.92|272.72|10
1702928700000|2023-12-18 19:45:00|272.87|272.67|272.87|272.72|272.87|272.72|272.82|272.67|14
1702929000000|2023-12-18 19:50:00|272.82|272.67|272.87|272.72|272.87|272.72|272.82|272.67|6
1702929300000|2023-12-18 19:55:00|272.92|272.77|272.87|272.72|272.92|272.77|272.87|272.72|8
1702929600000|2023-12-18 20:00:00|272.82|272.67|272.92|272.77|272.92|272.77|272.82|272.67|15
1702929900000|2023-12-18 20:05:00|272.97||272.92||272.97||272.92||0
1702930200000|2023-12-18 20:10:00|272.87|272.72|272.92|272.77|272.92|272.77|272.82|272.67|8
1702930500000|2023-12-18 20:15:00|272.97|272.82|272.92|272.77|272.97|272.82|272.92|272.77|6
1702930800000|2023-12-18 20:20:00|272.97|272.82|273.02|272.87|273.07|272.92|272.92|272.82|8
1702931100000|2023-12-18 20:25:00|273.07|272.92|273.07|272.87|273.07|272.92|273.02|272.87|2
1702931400000|2023-12-18 20:30:00|273.02|272.92|273.12|272.97|273.12|272.97|273.02|272.87|5
1702931700000|2023-12-18 20:35:00|273.07|272.92|273.07|272.87|273.07|272.92|273.02|272.87|5
1702932000000|2023-12-18 20:40:00|273.02|272.82|273.07|272.82|273.07|272.87|272.92|272.77|6
1702932300000|2023-12-18 20:45:00|273.12|272.77|273.12|272.92|273.12|272.92|273.02|272.77|4
1702932600000|2023-12-18 20:50:00|273.07|272.97|273.12|272.97|273.17|273.02|273.07|272.92|19
1702932900000|2023-12-18 20:55:00|273.07|272.92|273.17|272.97|273.17|273.02|273.07|272.92|14
1702933200000|2023-12-18 21:00:00|273.12|273.02|273.22|273.02|273.22|273.07|273.12|272.97|15
1702933500000|2023-12-18 21:05:00|273.17|273.07|273.17|273.02|273.22|273.07|273.17|272.97|2
1702933800000|2023-12-18 21:10:00|273.27|272.67|273.37|272.77|273.37|272.77|273.27|272.67|3
1702934100000|2023-12-18 21:15:00|273.57|272.97|273.57|272.97|273.57|272.97|273.57|272.97|0
1702940400000|2023-12-18 23:00:00|273.47|272.87|273.57|272.97|273.57|272.97|273.47|272.87|0
1702940700000|2023-12-18 23:05:00|273.47|272.87|273.57|272.97|273.57|272.97|273.47|272.87|0
1702941000000|2023-12-18 23:10:00|273.47|272.87|273.47|272.87|273.57|272.97|273.47|272.87|0
1702941300000|2023-12-18 23:15:00|273.57|272.97|273.57|272.97|273.57|272.97|273.47|272.87|0
1702941600000|2023-12-18 23:20:00|273.47|272.87|273.57|272.97|273.57|272.97|273.47|272.87|0
1702944300000|2023-12-19 00:05:00|273.47|272.87|273.57|272.97|273.57|272.97|273.47|272.87|0
1702945800000|2023-12-19 00:30:00|272.72|272.42|272.62|272.42|272.87|272.67|272.52|272.12|223
1702946100000|2023-12-19 00:35:00|272.57|272.47|272.87|272.67|272.87|272.72|272.52|272.37|146
1702946400000|2023-12-19 00:40:00|272.82|272.62|272.82|272.67|273.12|272.97|272.77|272.62|134
1702946700000|2023-12-19 00:45:00|272.72|272.52|272.77|272.62|272.77|272.62|272.42|272.27|286
1702947000000|2023-12-19 00:50:00|272.72|272.57|272.52|272.37|272.77|272.62|272.52|272.32|128
1702947300000|2023-12-19 00:55:00|272.42|272.27|272.27|272.12|272.42|272.27|272.27|272.12|104
1702947600000|2023-12-19 01:00:00|272.17|272.02|272.62|272.47|272.62|272.47|272.12|271.97|419
1702947900000|2023-12-19 01:05:00|272.57|272.42|273.07|272.92|273.22|273.02|272.57|272.42|380
1702948200000|2023-12-19 01:10:00|273.02|272.87|272.97|272.77|273.17|273.02|272.87|272.72|201
1702948500000|2023-12-19 01:15:00|272.92|272.72|272.87|272.72|273.02|272.87|272.72|272.52|195
1702948800000|2023-12-19 01:20:00|272.92|272.77|272.97|272.77|273.02|272.87|272.82|272.67|160
1702949100000|2023-12-19 01:25:00|272.92|272.82|272.87|272.67|273.27|273.07|272.77|272.62|221
1702949400000|2023-12-19 01:30:00|272.92|272.72|273.07|272.92|273.17|273.02|272.57|272.42|280
1702949700000|2023-12-19 01:35:00|273.02|272.87|273|272.85|273.3|273.15|272.85|272.7|144
1702950000000|2023-12-19 01:40:00|273.05|272.9|272.95|272.8|273.15|273|272.75|272.6|133
1702950300000|2023-12-19 01:45:00|272.9|272.75|272.9|272.75|272.95|272.8|272.7|272.55|157
1702950600000|2023-12-19 01:50:00|272.95|272.8|272.95|272.8|273.15|273|272.85|272.7|213
1702950900000|2023-12-19 01:55:00|273|272.85|273|272.8|273.25|273.05|273|272.8|106
1702951200000|2023-12-19 02:00:00|273.05|272.85|273.25|273.1|273.35|273.2|273.05|272.8|121
1702951500000|2023-12-19 02:05:00|273.2|273.05|273.35|273.15|273.45|273.3|273.15|273|150
1702951800000|2023-12-19 02:10:00|273.3|273.1|273.2|273.05|273.45|273.3|273.15|273|96
1702952100000|2023-12-19 02:15:00|273.15|273|273.25|273.05|273.45|273.3|273.15|273|142
1702952400000|2023-12-19 02:20:00|273.2|273.1|273.2|273.05|273.25|273.1|273|272.85|179
1702952700000|2023-12-19 02:25:00|273.25|273.15|273.6|273.45|273.75|273.6|273.2|273.05|343
1702953000000|2023-12-19 02:30:00|273.65|273.5|273.7|273.55|273.75|273.6|273.6|273.45|99
1702953300000|2023-12-19 02:35:00|273.75|273.5|273.7|273.55|273.75|273.6|273.5|273.35|141
1702953600000|2023-12-19 02:40:00|273.65|273.5|273.7|273.55|273.7|273.55|273.55|273.4|114
1702953900000|2023-12-19 02:45:00|273.65|273.5|273.95|273.75|273.95|273.8|273.55|273.4|152
1702954200000|2023-12-19 02:50:00|273.9|273.7|273.75|273.6|273.95|273.75|273.7|273.5|95
1702954500000|2023-12-19 02:55:00|273.7|273.55|273.85|273.7|273.95|273.8|273.65|273.45|151
1702954800000|2023-12-19 03:00:00|273.9|273.75|274.2|274.05|274.2|274.05|273.8|273.65|223
1702955100000|2023-12-19 03:05:00|274.15|274|274.05|273.9|274.25|274.1|274.05|273.9|244
1702955400000|2023-12-19 03:10:00|274.1|273.95|274.4|274.25|274.6|274.45|274.1|273.95|378
1702955700000|2023-12-19 03:15:00|274.45|274.3|274.4|274.25|274.7|274.55|274.35|274.2|226
1702956000000|2023-12-19 03:20:00|274.45|274.3|274.4|274.25|274.45|274.3|274.35|274.2|208
1702956300000|2023-12-19 03:25:00|274.35|274.2|274.5|274.35|274.65|274.5|274.35|274.2|216
1702956600000|2023-12-19 03:30:00|274.45|274.3|274.6|274.45|274.6|274.45|274.45|274.3|165
1702956900000|2023-12-19 03:35:00|274.65|274.4|274.65|274.5|274.75|274.6|274.55|274.35|244
1702957200000|2023-12-19 03:40:00|274.7|274.55|274.75|274.6|274.85|274.7|274.7|274.55|275
1702957500000|2023-12-19 03:45:00|274.7|274.55|274.65|274.5|274.8|274.65|274.55|274.4|206
1702957800000|2023-12-19 03:50:00|274.7|274.55|274.95|274.8|274.95|274.8|274.7|274.55|198
1702958100000|2023-12-19 03:55:00|274.9|274.75|274.9|274.75|274.95|274.8|274.85|274.65|166
1702958400000|2023-12-19 04:00:00|274.95|274.8|274.95|274.8|274.95|274.8|274.8|274.65|147
1702958700000|2023-12-19 04:05:00|274.85|274.7|274.95|274.8|274.95|274.8|274.85|274.7|172
1702959000000|2023-12-19 04:10:00|274.9|274.75|274.9|274.75|274.95|274.75|274.8|274.65|163
1702959300000|2023-12-19 04:15:00|274.95|274.8|275|274.85|275|274.85|274.9|274.75|111
1702959600000|2023-12-19 04:20:00|274.95|274.8|274.95|274.8|275.05|274.9|274.95|274.8|134
1702959900000|2023-12-19 04:25:00|275|274.85|274.95|274.8|275.05|274.9|274.95|274.8|115
1702960200000|2023-12-19 04:30:00|275|274.85|274.95|274.8|275.05|274.9|274.95|274.8|136
1702960500000|2023-12-19 04:35:00|274.9|274.75|275|274.85|275.05|274.9|274.9|274.75|101
1702960800000|2023-12-19 04:40:00|275.05|274.9|275.1|274.9|275.15|275|275|274.85|156
1702961100000|2023-12-19 04:45:00|275.05|274.95|275.15|274.95|275.2|275.05|275.05|274.9|119
1702961400000|2023-12-19 04:50:00|275.1|275|275.05|274.9|275.25|275.1|275.05|274.9|205
1702961700000|2023-12-19 04:55:00|275.1|274.95|275.15|275|275.2|275.05|275.05|274.9|169
1702962000000|2023-12-19 05:00:00|275.1|274.95|274.85|274.7|275.1|274.95|274.75|274.6|695
1702962300000|2023-12-19 05:05:00|274.9|274.75|274.85|274.7|274.95|274.8|274.8|274.65|303
1702962600000|2023-12-19 05:10:00|274.9|274.75|275.1|274.95|275.1|274.95|274.9|274.75|276
1702962900000|2023-12-19 05:15:00|275.15|275|274.75|274.6|275.15|275|274.6|274.45|470
1702963200000|2023-12-19 05:20:00|274.7|274.55|274.75|274.6|274.9|274.7|274.7|274.55|223
1702963500000|2023-12-19 05:25:00|274.8|274.65|274.75|274.6|274.9|274.75|274.7|274.5|152
1702963800000|2023-12-19 05:30:00|274.7|274.55|274.8|274.65|274.85|274.7|274.55|274.4|159
1702964100000|2023-12-19 05:35:00|274.85|274.7|274.95|274.8|274.95|274.8|274.75|274.6|112
1702964400000|2023-12-19 05:40:00|275|274.85|274.95|274.8|275.05|274.9|274.95|274.8|176
1702964700000|2023-12-19 05:45:00|275|274.85|275.05|274.85|275.05|274.9|274.9|274.7|150
1702965000000|2023-12-19 05:50:00|275|274.9|274.95|274.8|275.05|274.9|274.95|274.8|179
1702965300000|2023-12-19 05:55:00|275|274.85|275.1|274.95|275.1|274.95|275|274.85|177
1702965600000|2023-12-19 06:00:00|275.05|274.9|274.95|274.8|275.1|274.95|274.95|274.8|169
1702965900000|2023-12-19 06:05:00|275|274.85|274.95|274.8|275.05|274.85|274.9|274.75|135
1702966200000|2023-12-19 06:10:00|274.9|274.75|274.9|274.75|275|274.85|274.9|274.75|96
1702966500000|2023-12-19 06:15:00|274.95|274.8|274.75|274.6|274.95|274.8|274.7|274.55|172
1702966800000|2023-12-19 06:20:00|274.8|274.55|274.85|274.7|274.85|274.7|274.75|274.55|236
1702967100000|2023-12-19 06:25:00|274.9|274.65|274.8|274.65|274.9|274.7|274.75|274.6|148
1702967400000|2023-12-19 06:30:00|274.75|274.6|274.65|274.5|274.75|274.6|274.6|274.45|183
1702967700000|2023-12-19 06:35:00|274.6|274.45|274.6|274.45|274.65|274.5|274.6|274.45|73
1702968000000|2023-12-19 06:40:00|274.65|274.5|274.7|274.55|274.7|274.55|274.6|274.45|60
1702968300000|2023-12-19 06:45:00|274.75|274.6|274.8|274.65|274.8|274.65|274.75|274.55|81
1702968600000|2023-12-19 06:50:00|274.85|274.7|274.7|274.55|274.85|274.7|274.7|274.55|198
1702968900000|2023-12-19 06:55:00|274.75|274.6|274.8|274.65|274.85|274.7|274.75|274.6|89
1702969200000|2023-12-19 07:00:00|274.85|274.7|274.9|274.75|274.9|274.75|274.8|274.65|79
1702969500000|2023-12-19 07:05:00|274.8|274.65|274.8|274.65|274.85|274.7|274.75|274.6|235
1702969800000|2023-12-19 07:10:00|274.75|274.6|274.8|274.65|274.9|274.75|274.75|274.6|147
1702970100000|2023-12-19 07:15:00|274.75|274.6|274.7|274.55|274.75|274.6|274.7|274.55|148
1702970400000|2023-12-19 07:20:00|274.75|274.6|274.8|274.65|274.85|274.7|274.75|274.6|137
1702970700000|2023-12-19 07:25:00|274.85|274.7|274.8|274.65|274.9|274.75|274.8|274.65|59
1702971000000|2023-12-19 07:30:00|274.75|274.6|274.95|274.8|274.95|274.8|274.75|274.6|121
1702971300000|2023-12-19 07:35:00|274.9|274.75|274.75|274.6|274.95|274.8|274.75|274.6|201
1702971600000|2023-12-19 07:40:00|274.8|274.65|274.8|274.65|274.85|274.7|274.8|274.65|80
1702971900000|2023-12-19 07:45:00|274.75|274.6|274.8|274.65|274.9|274.75|274.75|274.6|207
1702972200000|2023-12-19 07:50:00|274.75|274.6|274.8|274.6|274.8|274.65|274.7|274.55|134
1702972500000|2023-12-19 07:55:00|274.75|274.55|274.7|274.55|274.75|274.55|274.7|274.55|65
1702972800000|2023-12-19 08:00:00|274.65|274.5|274.7|274.55|274.75|274.6|274.6|274.45|267
1702973100000|2023-12-19 08:05:00|274.65|274.5|274.75|274.6|274.75|274.6|274.65|274.5|128
1702973400000|2023-12-19 08:10:00|274.8|274.65|274.8|274.65|274.85|274.7|274.75|274.6|308
1702973700000|2023-12-19 08:15:00|274.85|274.7|274.75|274.6|274.85|274.7|274.75|274.6|120
1702974000000|2023-12-19 08:20:00|274.7|274.55|274.9|274.75|274.9|274.75|274.7|274.55|321
1702974300000|2023-12-19 08:25:00|274.85|274.7|274.8|274.6|274.95|274.8|274.8|274.6|232
1702974600000|2023-12-19 08:30:00|274.75|274.65|274.75|274.6|274.8|274.65|274.7|274.55|221
1702974900000|2023-12-19 08:35:00|274.8|274.65|274.7|274.55|274.85|274.65|274.7|274.55|238
1702975200000|2023-12-19 08:40:00|274.75|274.6|274.8|274.65|274.8|274.65|274.7|274.55|148
1702975500000|2023-12-19 08:45:00|274.75|274.6|274.7|274.55|274.75|274.6|274.65|274.5|277
1702975800000|2023-12-19 08:50:00|274.75|274.6|274.6|274.45|274.75|274.6|274.6|274.45|319
1702976100000|2023-12-19 08:55:00|274.55|274.4|274.45|274.3|274.55|274.4|274.4|274.25|390
1702976400000|2023-12-19 09:00:00|274.4|274.25|274.1|273.9|274.5|274.35|274.1|273.9|461
1702976700000|2023-12-19 09:05:00|274.05|273.95|274.15|274|274.2|274.05|274.05|273.9|273
1702977000000|2023-12-19 09:10:00|274.2|274.05|274.2|274.05|274.2|274.05|274.2|274|47
1702977300000|2023-12-19 09:15:00|274.15|274|274.25|274.05|274.3|274.05|274.1|273.95|160
1702977600000|2023-12-19 09:20:00|274.4|273.8|274.4|273.8|274.4|273.8|274.4|273.8|0
1702977900000|2023-12-19 09:25:00|274.3|273.7|274.3|273.7|274.4|273.8|274.3|273.7|6
1702978200000|2023-12-19 09:30:00|274.4|273.8|274.3|273.7|274.4|273.8|274.3|273.7|0
1702978500000|2023-12-19 09:35:00|274.4|273.8|274.4|273.8|274.4|273.8|274.3|273.7|0
1702978800000|2023-12-19 09:40:00|274.3|273.7|274.3|273.7|274.4|273.8|274.3|273.7|0
1702979400000|2023-12-19 09:50:00|274.35|274.1|274.25|274.1|274.35|274.2|274.25|274.05|42
1702979700000|2023-12-19 09:55:00|274.2|274.05|274.15|274|274.25|274.1|274.15|273.95|15
1702980000000|2023-12-19 10:00:00|274.2|274.05|274.15|274|274.2|274.05|274.15|273.95|10
1702980300000|2023-12-19 10:05:00|274.2|273.95|274.2|274.05|274.25|274.05|274.15|273.95|0
1702980600000|2023-12-19 10:10:00|274.15|274|274.2|274.05|274.2|274.05|274.15|274|2
1702980900000|2023-12-19 10:15:00|274.25|274|274.2|274.05|274.3|274.15|274.15|274|146
1702981200000|2023-12-19 10:20:00|274.25|274.1|274.2|274.05|274.25|274.1|274.2|274.05|10
1702981500000|2023-12-19 10:25:00|274.25|274.1|274.25|274.05|274.3|274.1|274.25|274.05|0
1702981800000|2023-12-19 10:30:00|274.2|274.1|274.2|274.05|274.25|274.1|274.2|274.05|0
1702982100000|2023-12-19 10:35:00|274.25||274.2||274.25||274.2||0
1702982400000|2023-12-19 10:40:00|274.25|274.1|274.2|274.05|274.25|274.1|274.2|274.05|0
1702982700000|2023-12-19 10:45:00|274.25|274.1|274.2|274|274.25|274.1|274.2|274|1
1702983000000|2023-12-19 10:50:00|274.15||274.15||274.2||274.15||0
1702983600000|2023-12-19 11:00:00|274.2|274.05|274.15|274|274.25|274.1|274.15|274|4
1702983900000|2023-12-19 11:05:00|274.1|273.95|274.1|273.95|274.1|273.95|274.05|273.9|17
1702984200000|2023-12-19 11:10:00|274.05|273.9|274|273.85|274.1|273.95|274|273.85|29
1702984500000|2023-12-19 11:15:00|274.05|273.8|273.95|273.8|274.05|273.85|273.95|273.8|59
1702985100000|2023-12-19 11:25:00|274||273.95||274||273.95||7
1702985400000|2023-12-19 11:30:00|274|273.85|273.95|273.8|274|273.85|273.95|273.75|4
1702985700000|2023-12-19 11:35:00|273.9|273.75|273.95|273.8|273.95|273.8|273.9|273.75|13
1702986000000|2023-12-19 11:40:00||273.75||273.75||273.8||273.75|0
1702986300000|2023-12-19 11:45:00|273.9||273.9||273.95||273.9||3
1702986600000|2023-12-19 11:50:00|273.95|273.7|273.9|273.75|273.95|273.8|273.9|273.7|7
1702986900000|2023-12-19 11:55:00|273.85|273.7|273.85|273.7|273.9|273.7|273.85|273.7|23
1702987200000|2023-12-19 12:00:00||273.65||273.7||273.7||273.65|0
1702987500000|2023-12-19 12:05:00|273.9|273.75|273.9|273.7|273.9|273.75|273.9|273.7|7
1702987800000|2023-12-19 12:10:00|273.95|273.75|274|273.8|274|273.8|273.9|273.7|7
1702988100000|2023-12-19 12:15:00|274.05|273.85|274|273.85|274.05|273.9|274|273.8|11
1702988400000|2023-12-19 12:20:00|273.95|273.8|274|273.85|274.05|273.85|273.95|273.8|5
1702988700000|2023-12-19 12:25:00|274.05||274||274.05||274||3
1702989000000|2023-12-19 12:30:00|273.95|273.8|273.95|273.8|274|273.85|273.95|273.8|1
1702989300000|2023-12-19 12:35:00|274|273.85|274|273.85|274|273.85|273.95|273.8|0
1702989600000|2023-12-19 12:40:00|274.05|273.9|274.1|273.95|274.1|273.95|274|273.9|11
1702989900000|2023-12-19 12:45:00|274.05|273.9|274.1|273.95|274.1|273.95|274.05|273.9|6
1702990200000|2023-12-19 12:50:00|274.15|274|274|273.85|274.15|274|274|273.85|21
1702990500000|2023-12-19 12:55:00|274.05|273.9|274.15|273.95|274.15|274|274.05|273.85|21
1702990800000|2023-12-19 13:00:00|274.2|274|274.1|273.95|274.2|274|274.1|273.9|26
1702991100000|2023-12-19 13:05:00|274.05|273.9|274.05|273.9|274.05|273.95|274.05|273.9|43
1702991400000|2023-12-19 13:10:00|274.1|273.95|274.1|273.9|274.1|273.95|274.05|273.9|21
1702991700000|2023-12-19 13:15:00|274.05|273.95|274.05|273.9|274.1|273.95|274.05|273.9|14
1702992000000|2023-12-19 13:20:00|274.1|273.95|274|273.85|274.1|273.95|273.95|273.8|68
1702992300000|2023-12-19 13:25:00|274.05|273.9|274.05|273.85|274.05|273.9|273.95|273.8|68
1702992600000|2023-12-19 13:30:00|274|273.8|273.9|273.75|274|273.85|273.85|273.7|182
1702992900000|2023-12-19 13:35:00|273.95|273.8|274.05|273.9|274.05|273.9|273.95|273.8|28
1702993200000|2023-12-19 13:40:00|274|273.85|274|273.85|274.05|273.85|273.95|273.8|22
1702993500000|2023-12-19 13:45:00|274.05|273.9|274.15|274|274.2|274|274|273.9|8
1702993800000|2023-12-19 13:50:00|274.2|274.05|274.2|274.05|274.2|274.05|274.15|274|19
1702994100000|2023-12-19 13:55:00|274.15|274|274.1|273.95|274.15|274|274.05|273.9|15
1702994400000|2023-12-19 14:00:00|274.05|273.9|274.05|273.85|274.05|273.9|274|273.85|8
1702994700000|2023-12-19 14:05:00|274|273.9|274|273.8|274.05|273.9|273.95|273.75|10
1702995000000|2023-12-19 14:10:00|273.95|273.85|274|273.8|274.05|273.9|273.95|273.75|38
1702995300000|2023-12-19 14:15:00|273.95|273.85|274|273.8|274|273.85|273.95|273.75|27
1702995600000|2023-12-19 14:20:00|274.05|273.85|274|273.85|274.05|273.9|273.95|273.8|16
1702995900000|2023-12-19 14:25:00|273.95|273.8|273.95|273.8|274.05|273.9|273.95|273.8|41
1702996200000|2023-12-19 14:30:00|274|273.85|274.25|274.05|274.45|274.25|273.8|273.65|238
1702996500000|2023-12-19 14:35:00|274.35|274.1|274.5|274.35|274.6|274.4|274.3|274.1|122
1702996800000|2023-12-19 14:40:00|274.55|274.3|274.55|274.4|274.75|274.55|274.4|274.25|64
1702997100000|2023-12-19 14:45:00|274.5|274.35|274.65|274.45|274.7|274.55|274.5|274.35|43
1702997400000|2023-12-19 14:50:00|274.7|274.5|274.8|274.65|274.85|274.65|274.65|274.45|65
1702997700000|2023-12-19 14:55:00|274.75|274.6|274.7|274.55|274.85|274.7|274.7|274.55|65
1702998000000|2023-12-19 15:00:00|274.75|274.6|274.6|274.45|274.75|274.6|274.6|274.4|75
1702998300000|2023-12-19 15:05:00|274.65|274.5|274.6|274.45|274.65|274.5|274.6|274.4|49
1702998600000|2023-12-19 15:10:00|274.65|274.5|274.4|274.25|274.65|274.5|274.35|274.2|83
1702998900000|2023-12-19 15:15:00|274.45|274.3|274.55|274.4|274.55|274.4|274.4|274.25|62
1702999200000|2023-12-19 15:20:00|274.5|274.35|274.75|274.6|274.75|274.6|274.5|274.35|57
1702999500000|2023-12-19 15:25:00|274.8|274.65|274.85|274.7|274.85|274.7|274.75|274.65|31
1702999800000|2023-12-19 15:30:00|274.8|274.65|274.9|274.75|274.95|274.8|274.8|274.65|25
1703000100000|2023-12-19 15:35:00|274.95|274.7|274.85|274.7|274.95|274.7|274.85|274.7|14
1703000400000|2023-12-19 15:40:00|274.9|274.75|274.9|274.75|274.95|274.8|274.85|274.7|43
1703000700000|2023-12-19 15:45:00|274.95|274.8|274.95|274.75|274.95|274.8|274.85|274.7|20
1703001000000|2023-12-19 15:50:00|274.9|274.7|274.9|274.7|274.95|274.8|274.85|274.7|27
1703001300000|2023-12-19 15:55:00|274.85|274.65|274.85|274.65|274.9|274.7|274.8|274.65|131
1703001600000|2023-12-19 16:00:00|274.8|274.7|274.85|274.7|274.85|274.7|274.8|274.6|15
1703001900000|2023-12-19 16:05:00|274.8|274.65|274.7|274.55|274.85|274.65|274.65|274.5|25
1703002200000|2023-12-19 16:10:00|274.75|274.6|274.75|274.55|274.8|274.6|274.7|274.55|8
1703002500000|2023-12-19 16:15:00|274.7|274.5|274.6|274.4|274.7|274.55|274.55|274.4|39
1703002800000|2023-12-19 16:20:00|274.55|274.45|274.55|274.4|274.65|274.5|274.55|274.4|47
1703003100000|2023-12-19 16:25:00|274.5|274.35|274.55|274.4|274.7|274.55|274.5|274.35|79
1703003400000|2023-12-19 16:30:00|274.5|274.35|274.5|274.35|274.55|274.4|274.4|274.2|56
1703003700000|2023-12-19 16:35:00|274.45|274.3|274.5|274.35|274.55|274.4|274.45|274.3|45
1703004000000|2023-12-19 16:40:00|274.45|274.3|274.55|274.4|274.55|274.4|274.45|274.3|28
1703004300000|2023-12-19 16:45:00|274.5|274.35|274.5|274.35|274.6|274.45|274.5|274.35|27
1703004600000|2023-12-19 16:50:00|274.45|274.3|274.5|274.35|274.5|274.35|274.45|274.3|27
1703004900000|2023-12-19 16:55:00|274.45|274.3|274.35|274.2|274.5|274.35|274.35|274.2|17
1703005200000|2023-12-19 17:00:00|274.3|274.15|274.3|274.15|274.35|274.2|274.25|274.1|24
1703005500000|2023-12-19 17:05:00|274.35|274.1|274.35|274.2|274.4|274.25|274.35|274.1|27
1703005800000|2023-12-19 17:10:00|274.3|274.15|274.25|274.1|274.3|274.15|274.25|274.1|24
1703006100000|2023-12-19 17:15:00|274.3|274.15|274.5|274.3|274.5|274.3|274.3|274.15|25
1703006400000|2023-12-19 17:20:00|274.45|274.35|274.4|274.25|274.5|274.35|274.35|274.2|24
1703006700000|2023-12-19 17:25:00|274.45|274.3|274.5|274.35|274.55|274.4|274.4|274.25|23
1703007000000|2023-12-19 17:30:00|274.55|274.4|274.8|274.6|274.8|274.6|274.55|274.4|21
1703007300000|2023-12-19 17:35:00|274.75|274.65|274.7|274.55|274.75|274.65|274.7|274.5|49
1703007600000|2023-12-19 17:40:00|274.75|274.5|274.7|274.55|274.75|274.55|274.65|274.45|20
1703007900000|2023-12-19 17:45:00|274.65|274.5|274.75|274.6|274.75|274.6|274.65|274.5|12
1703008200000|2023-12-19 17:50:00|274.7|274.55|274.7|274.55|274.7|274.55|274.65|274.5|11
1703008500000|2023-12-19 17:55:00|274.75|274.5|274.7|274.55|274.75|274.55|274.7|274.5|11
1703008800000|2023-12-19 18:00:00|274.75|274.6|274.75|274.55|274.8|274.6|274.7|274.55|13
1703009100000|2023-12-19 18:05:00|274.7|274.6|274.55|274.35|274.75|274.6|274.55|274.35|23
1703009400000|2023-12-19 18:10:00|274.5|274.3|274.5|274.3|274.55|274.35|274.45|274.25|41
1703009700000|2023-12-19 18:15:00|274.45|274.35|274.4|274.25|274.5|274.35|274.4|274.25|28
1703010000000|2023-12-19 18:20:00|274.45|274.3|274.5|274.35|274.5|274.35|274.4|274.25|15
1703010300000|2023-12-19 18:25:00|274.45|274.3|274.45|274.3|274.45|274.35|274.45|274.3|2
1703010600000|2023-12-19 18:30:00|274.5|274.35|274.65|274.5|274.65|274.5|274.45|274.3|22
1703010900000|2023-12-19 18:35:00|274.6|274.45|274.7|274.55|274.7|274.55|274.6|274.45|14
1703011200000|2023-12-19 18:40:00|274.65|274.5|274.65|274.5|274.7|274.5|274.65|274.5|6
1703011500000|2023-12-19 18:45:00|274.6|274.45|274.6|274.45|274.65|274.5|274.55|274.4|22
1703011800000|2023-12-19 18:50:00|274.55|274.4|274.55|274.4|274.6|274.45|274.5|274.35|10
1703012100000|2023-12-19 18:55:00|274.5|274.35|274.6|274.45|274.6|274.45|274.5|274.35|27
1703012400000|2023-12-19 19:00:00|274.55|274.4|274.65|274.5|274.65|274.5|274.55|274.4|15
1703012700000|2023-12-19 19:05:00|274.6|274.45|274.7|274.55|274.75|274.55|274.6|274.45|53
1703013000000|2023-12-19 19:10:00|274.75|274.5|274.7|274.5|274.75|274.55|274.65|274.5|17
1703013300000|2023-12-19 19:15:00|274.65|274.55|274.75|274.55|274.75|274.55|274.65|274.5|13
1703013600000|2023-12-19 19:20:00|274.7|274.5|274.7|274.5|274.7|274.55|274.65|274.5|12
1703013900000|2023-12-19 19:25:00|274.75|274.55|274.7|274.55|274.75|274.6|274.65|274.5|13
1703014200000|2023-12-19 19:30:00|274.65|274.5|274.8|274.65|274.8|274.65|274.65|274.5|10
1703014500000|2023-12-19 19:35:00|274.75|274.6|274.75|274.6|274.8|274.6|274.7|274.55|7
1703014800000|2023-12-19 19:40:00|274.7|274.55|274.7|274.5|274.7|274.55|274.65|274.45|11
1703015100000|2023-12-19 19:45:00|274.65|274.55|274.7|274.55|274.7|274.55|274.65|274.5|13
1703015400000|2023-12-19 19:50:00|274.65|274.5|274.7|274.55|274.75|274.55|274.65|274.5|8
1703015700000|2023-12-19 19:55:00|274.65|274.5|274.7|274.5|274.75|274.55|274.65|274.5|20
1703016000000|2023-12-19 20:00:00|274.75|274.55|274.7|274.55|274.75|274.55|274.7|274.5|15
1703016300000|2023-12-19 20:05:00|274.65|274.5|274.6|274.45|274.65|274.5|274.55|274.4|15
1703016600000|2023-12-19 20:10:00|274.55|274.4|274.6|274.45|274.65|274.5|274.55|274.4|21
1703016900000|2023-12-19 20:15:00|274.65|274.4|274.6|274.45|274.65|274.5|274.6|274.4|4
1703017200000|2023-12-19 20:20:00|274.55|274.4|274.65|274.45|274.65|274.45|274.55|274.35|27
1703017500000|2023-12-19 20:25:00|274.6|274.4|274.65|274.5|274.65|274.5|274.6|274.4|5
1703017800000|2023-12-19 20:30:00|274.6|274.45|274.6|274.45|274.6|274.45|274.6|274.45|2
1703018100000|2023-12-19 20:35:00|||||||||2
1703018400000|2023-12-19 20:40:00|274.65|274.5|274.7|274.5|274.85|274.65|274.6|274.35|27
1703018700000|2023-12-19 20:45:00|274.65|274.45|274.85|274.55|274.85|274.55|274.6|274.45|3
1703019000000|2023-12-19 20:50:00|274.8||274.7||274.85||274.7||3
1703019300000|2023-12-19 20:55:00|274.65|274.5|274.7|274.55|274.85|274.55|274.55|274.4|40
1703019600000|2023-12-19 21:00:00|274.65|274.5|274.65|274.45|274.7|274.5|274.65|274.4|2
1703019900000|2023-12-19 21:05:00|274.7|274.4|274.6|274.4|274.7|274.4|274.6|274.4|0
1703020200000|2023-12-19 21:10:00|274.8|274.2|274.8|274.2|274.8|274.2|274.8|274.2|1
1703021100000|2023-12-19 21:25:00|274.9|274.3|274.8|274.2|274.9|274.3|274.8|274.2|0
1703023200000|2023-12-19 22:00:00|274.9|274.3|274.8|274.2|274.9|274.3|274.8|274.2|0
1703024100000|2023-12-19 22:15:00|274.9|274.3|274.8|274.2|274.9|274.3|274.8|274.2|0
1703024400000|2023-12-19 22:20:00|274.9|274.3|274.9|274.3|274.9|274.3|274.8|274.2|0
1703026800000|2023-12-19 23:00:00|274.8|274.2|274.8|274.2|274.8|274.2|274.8|274.2|0
1703027100000|2023-12-19 23:05:00|275|274.4|275|274.4|275|274.4|275|274.4|0
1703027700000|2023-12-19 23:15:00|275.1|274.5|275.1|274.5|275.1|274.5|275|274.4|0
1703028000000|2023-12-19 23:20:00|275|274.4|275|274.4|275.1|274.5|275|274.4|0
1703028300000|2023-12-19 23:25:00|275.1|274.5|275.1|274.5|275.1|274.5|275.1|274.5|0
1703028600000|2023-12-19 23:30:00|275|274.4|275|274.4|275|274.4|275|274.4|0
1703031300000|2023-12-20 00:15:00|275.1|274.5|275|274.4|275.1|274.5|275|274.4|0
1703031900000|2023-12-20 00:25:00|275.1|274.5|275.1|274.5|275.1|274.5|275.1|274.5|0
1703032200000|2023-12-20 00:30:00|274.9|274.75|274.75|274.6|274.95|274.8|274.55|274.35|497
1703032500000|2023-12-20 00:35:00|274.8|274.65|274.95|274.8|275.05|274.9|274.8|274.6|339
1703032800000|2023-12-20 00:40:00|275|274.85|275.4|275.2|275.4|275.25|274.85|274.7|449
1703033100000|2023-12-20 00:45:00|275.45|275.25|275.4|275.25|275.45|275.3|275.3|275.15|228
1703033400000|2023-12-20 00:50:00|275.45|275.3|275.5|275.35|275.5|275.35|275.45|275.3|656
1703033700000|2023-12-20 00:55:00|275.55|275.4|275.9|275.75|275.9|275.75|275.55|275.4|441
1703034000000|2023-12-20 01:00:00|275.7|275.55|274.25|274.1|275.85|275.7|274.25|274.05|1268
1703034300000|2023-12-20 01:05:00|274.2|274.05|274.2|274.05|274.35|274.2|274.1|273.95|280
1703034600000|2023-12-20 01:10:00|274.25|274.1|274.4|274.2|274.4|274.2|274.05|273.9|285
1703034900000|2023-12-20 01:15:00|274.35|274.25|274.2|274.05|274.45|274.3|274.05|273.9|149
1703035200000|2023-12-20 01:20:00|274.25|274.1|274.3|274.15|274.45|274.3|274.1|273.95|208
1703035500000|2023-12-20 01:25:00|274.35|274.1|274.45|274.25|274.45|274.3|274.3|274.1|219
1703035800000|2023-12-20 01:30:00|274.4|274.3|274.4|274.2|274.65|274.5|274.35|274.2|178
1703036100000|2023-12-20 01:35:00|274.35|274.25|274.3|274.15|274.65|274.45|274.25|274.1|100
1703036400000|2023-12-20 01:40:00|274.35|274.2|274.75|274.55|274.85|274.7|274.35|274.2|151
1703036700000|2023-12-20 01:45:00|274.7|274.5|274.6|274.45|274.85|274.7|274.55|274.4|268
1703037000000|2023-12-20 01:50:00|274.55|274.4|274.5|274.3|274.7|274.55|274.45|274.3|80
1703037300000|2023-12-20 01:55:00|274.45|274.4|274.5|274.35|274.75|274.6|274.45|274.35|156
1703037600000|2023-12-20 02:00:00|274.45|274.25|274.45|274.25|274.45|274.3|274.2|274|252
1703037900000|2023-12-20 02:05:00|274.4|274.3|274.5|274.35|274.6|274.45|274.4|274.25|226
1703038200000|2023-12-20 02:10:00|274.45|274.3|274.25|274.1|274.5|274.3|274.25|274.05|199
1703038500000|2023-12-20 02:15:00|274.2|274.05|274.55|274.4|274.55|274.4|274.1|273.95|133
1703038800000|2023-12-20 02:20:00|274.6|274.45|274.75|274.55|274.9|274.75|274.6|274.45|135
1703039100000|2023-12-20 02:25:00|274.8|274.6|274.8|274.65|274.9|274.75|274.7|274.55|81
1703039400000|2023-12-20 02:30:00|274.85|274.7|274.95|274.8|274.95|274.8|274.75|274.6|103
1703039700000|2023-12-20 02:35:00|274.9|274.75|275.05|274.9|275.15|275|274.85|274.7|161
1703040000000|2023-12-20 02:40:00|275|274.85|274.9|274.75|275|274.85|274.8|274.65|112
1703040300000|2023-12-20 02:45:00|274.85|274.7|274.85|274.7|274.95|274.75|274.75|274.6|83
1703040600000|2023-12-20 02:50:00|274.8|274.65|274.75|274.6|274.85|274.7|274.65|274.5|73
1703040900000|2023-12-20 02:55:00|274.8|274.65|274.7|274.55|274.85|274.7|274.6|274.45|74
1703041200000|2023-12-20 03:00:00|274.75|274.6|274.65|274.45|274.8|274.6|274.6|274.45|98
1703041500000|2023-12-20 03:05:00|274.7|274.5|274.7|274.5|274.75|274.6|274.6|274.45|151
1703041800000|2023-12-20 03:10:00|274.75|274.55|274.75|274.6|274.75|274.6|274.65|274.5|67
1703042100000|2023-12-20 03:15:00|274.7|274.55|274.7|274.55|274.75|274.6|274.65|274.5|87
1703042400000|2023-12-20 03:20:00|274.75|274.6|274.7|274.55|274.8|274.65|274.7|274.55|96
1703042700000|2023-12-20 03:25:00|274.75|274.6|274.85|274.65|274.85|274.7|274.75|274.6|84
1703043000000|2023-12-20 03:30:00|274.8|274.7|274.65|274.5|274.8|274.7|274.65|274.5|149
1703043300000|2023-12-20 03:35:00|274.7|274.55|274.55|274.4|274.8|274.65|274.55|274.4|128
1703043600000|2023-12-20 03:40:00|274.6|274.45|274.65|274.5|274.7|274.55|274.6|274.45|90
1703043900000|2023-12-20 03:45:00|274.6|274.45|274.65|274.5|274.65|274.5|274.6|274.45|63
1703044200000|2023-12-20 03:50:00|274.7|274.55|274.7|274.55|274.7|274.55|274.7|274.55|47
1703044500000|2023-12-20 03:55:00|274.65|274.5|274.65|274.5|274.65|274.5|274.5|274.35|137
1703044800000|2023-12-20 04:00:00|274.6|274.45|274.7|274.55|274.75|274.55|274.55|274.4|88
1703045100000|2023-12-20 04:05:00|274.65|274.5|274.7|274.55|274.75|274.6|274.65|274.5|118
1703045400000|2023-12-20 04:10:00|274.75|274.6|274.75|274.6|274.75|274.6|274.7|274.55|34
1703045700000|2023-12-20 04:15:00|274.8|274.65|274.65|274.5|274.8|274.65|274.6|274.4|123
1703046000000|2023-12-20 04:20:00|274.7|274.55|274.7|274.55|274.7|274.55|274.7|274.55|50
1703046300000|2023-12-20 04:25:00|274.65|274.5|274.7|274.55|274.7|274.55|274.6|274.4|65
1703046600000|2023-12-20 04:30:00|274.65|274.5|274.6|274.45|274.7|274.55|274.6|274.45|60
1703046900000|2023-12-20 04:35:00|274.65|274.5|274.6|274.45|274.65|274.5|274.6|274.45|52
1703047200000|2023-12-20 04:40:00|274.65|274.5|274.65|274.5|274.65|274.5|274.6|274.45|44
1703047500000|2023-12-20 04:45:00|274.6|274.45|274.6|274.45|274.6|274.45|274.6|274.45|30
1703047800000|2023-12-20 04:50:00|||||||||41
1703048100000|2023-12-20 04:55:00|274.55|274.4|274.55|274.4|274.55|274.4|274.55|274.4|41
1703048400000|2023-12-20 05:00:00|274.5|274.35|274.15|273.95|274.5|274.35|274.1|273.95|236
1703048700000|2023-12-20 05:05:00|274.1|274|274.2|274.05|274.3|274.15|274.1|273.95|153
1703049000000|2023-12-20 05:10:00|274.25|274.1|274.25|274.1|274.35|274.2|274.25|274.1|120
1703049300000|2023-12-20 05:15:00|274.2|274.05|274.3|274.15|274.35|274.2|274.2|274.05|148
1703049600000|2023-12-20 05:20:00|274.35|274.2|274.5|274.35|274.5|274.35|274.35|274.2|255
1703049900000|2023-12-20 05:25:00|274.55|274.4|274.55|274.4|274.7|274.55|274.55|274.4|149
1703050200000|2023-12-20 05:30:00|274.5|274.35|274.35|274.2|274.5|274.35|274.35|274.2|105
1703050500000|2023-12-20 05:35:00|274.3|274.15|274.3|274.15|274.45|274.25|274.3|274.15|129
1703050800000|2023-12-20 05:40:00|274.25|274.1|274.5|274.35|274.55|274.35|274.25|274.1|158
1703051100000|2023-12-20 05:45:00|274.45|274.3|274.55|274.4|274.55|274.4|274.45|274.3|107
1703051400000|2023-12-20 05:50:00|274.6|274.45|274.45|274.3|274.65|274.5|274.4|274.25|141
1703051700000|2023-12-20 05:55:00|274.4|274.25|274.65|274.45|274.65|274.5|274.4|274.25|88
1703052000000|2023-12-20 06:00:00|274.55|274.4|274.35|274.2|274.65|274.45|274.25|274.1|192
1703052300000|2023-12-20 06:05:00|274.4|274.25|274.4|274.25|274.45|274.3|274.35|274.2|116
1703052600000|2023-12-20 06:10:00|274.35|274.2|274.35|274.2|274.4|274.25|274.35|274.2|87
1703052900000|2023-12-20 06:15:00|274.4|274.25|274.4|274.25|274.5|274.35|274.4|274.25|121
1703053200000|2023-12-20 06:20:00|274.45|274.3|274.4|274.25|274.5|274.35|274.35|274.2|107
1703053500000|2023-12-20 06:25:00|274.45|274.3|274.5|274.35|274.55|274.4|274.4|274.2|160
1703053800000|2023-12-20 06:30:00|274.55|274.3|274.4|274.25|274.55|274.35|274.4|274.25|119
1703054100000|2023-12-20 06:35:00|274.45|274.3|274.25|274.1|274.45|274.3|274.25|274.1|122
1703054400000|2023-12-20 06:40:00|274.2|274.05|274.25|274.1|274.35|274.15|274.2|274.05|131
1703054700000|2023-12-20 06:45:00|274.2|274.05|274.25|274.1|274.3|274.15|274.2|274.05|105
1703055000000|2023-12-20 06:50:00|274.2|274.05|274.1|273.95|274.2|274.1|274.1|273.95|146
1703055300000|2023-12-20 06:55:00|274.15|274|274.1|273.95|274.2|274.05|274.1|273.9|129
1703055600000|2023-12-20 07:00:00|274.05|273.9|273.9|273.75|274.05|273.9|273.85|273.7|160
1703055900000|2023-12-20 07:05:00|273.95|273.8|273.95|273.8|274|273.85|273.9|273.75|130
1703056200000|2023-12-20 07:10:00|274|273.85|273.8|273.65|274|273.85|273.8|273.65|170
1703056500000|2023-12-20 07:15:00|273.75|273.6|273.85|273.7|273.85|273.7|273.75|273.6|169
1703056800000|2023-12-20 07:20:00|273.9|273.75|273.95|273.8|273.95|273.8|273.85|273.7|157
1703057100000|2023-12-20 07:25:00|274|273.85|273.85|273.7|274|273.85|273.85|273.7|162
1703057400000|2023-12-20 07:30:00|273.8|273.65|273.95|273.8|273.95|273.8|273.8|273.65|152
1703057700000|2023-12-20 07:35:00|274|273.85|273.9|273.75|274.05|273.9|273.9|273.75|186
1703058000000|2023-12-20 07:40:00|273.95|273.8|273.85|273.7|274|273.8|273.85|273.7|113
1703058300000|2023-12-20 07:45:00|273.9|273.75|274|273.85|274|273.85|273.9|273.75|424
1703058600000|2023-12-20 07:50:00|274.05|273.9|274.1|273.95|274.1|273.95|274|273.85|143
1703058900000|2023-12-20 07:55:00|274.15|274|274|273.85|274.15|274|274|273.85|1303
1703059200000|2023-12-20 08:00:00|274.05|273.9|274.1|273.95|274.1|273.95|274|273.85|275
1703059500000|2023-12-20 08:05:00|274.15|274|274.25|274.1|274.25|274.1|274.15|273.95|213
1703059800000|2023-12-20 08:10:00|274.2|274.05|274.2|274.05|274.25|274.1|274.2|274.05|182
1703060100000|2023-12-20 08:15:00|274.25|274.1|274.15|274|274.25|274.1|274.15|274|198
1703060400000|2023-12-20 08:20:00|274.1|273.95|274.1|273.95|274.2|274.05|274.1|273.95|249
1703060700000|2023-12-20 08:25:00|274.15|274|274.15|274|274.15|274|274.15|274|137
1703061000000|2023-12-20 08:30:00|274.1|273.95|274.05|273.9|274.1|273.95|274.05|273.9|293
1703061300000|2023-12-20 08:35:00|274.1|273.95|274|273.85|274.1|273.95|273.95|273.8|203
1703061600000|2023-12-20 08:40:00|273.95|273.8|273.85|273.7|274|273.85|273.8|273.65|243
1703061900000|2023-12-20 08:45:00|273.8|273.65|273.8|273.65|273.9|273.7|273.8|273.65|494
1703062200000|2023-12-20 08:50:00|273.75|273.6|273.8|273.65|273.85|273.7|273.75|273.6|1757
1703062500000|2023-12-20 08:55:00|273.75|273.6|273.65|273.45|273.75|273.6|273.65|273.45|357
1703062800000|2023-12-20 09:00:00|273.7|273.5|273.4|273.2|273.7|273.5|273.4|273.2|952
1703063100000|2023-12-20 09:05:00|273.35|273.15|273.45|273.3|273.55|273.35|273.35|273.15|324
1703063400000|2023-12-20 09:10:00|273.5|273.35|273.45|273.3|273.55|273.4|273.45|273.3|63
1703063700000|2023-12-20 09:15:00|273.4|273.25|273.55|273.35|273.55|273.35|273.4|273.2|74
1703064000000|2023-12-20 09:20:00|273.6|273|273.6|273|273.6|273|273.5|272.9|0
1703064300000|2023-12-20 09:25:00|273.5|272.9|273.5|272.9|273.6|273|273.5|272.9|5
1703064600000|2023-12-20 09:30:00|273.6|273|273.6|273|273.6|273|273.5|272.9|0
1703065500000|2023-12-20 09:45:00|273.5|272.9|273.6|273|273.6|273|273.5|272.9|0
1703065800000|2023-12-20 09:50:00|273.35|273.15|273.5|273.3|273.5|273.35|273.3|273.15|106
1703066100000|2023-12-20 09:55:00|273.45|273.35|273.45|273.25|273.55|273.35|273.4|273.25|21
1703066400000|2023-12-20 10:00:00|273.4|273.35|273.55|273.4|273.55|273.4|273.4|273.3|25
1703066700000|2023-12-20 10:05:00|273.5|273.35|273.45|273.3|273.55|273.4|273.45|273.3|8
1703067000000|2023-12-20 10:10:00|273.4|273.25|273.4|273.25|273.45|273.25|273.35|273.2|17
1703067300000|2023-12-20 10:15:00|273.35|273.2|273.4|273.2|273.4|273.2|273.35|273.15|3
1703067600000|2023-12-20 10:20:00|273.35||273.35||273.4||273.35||3
1703067900000|2023-12-20 10:25:00|273.3|273.15|273.3|273.15|273.3|273.15|273.3|273.1|6
1703068200000|2023-12-20 10:30:00|273.25|273.1|273.2|273.05|273.3|273.1|273.2|273.05|6
1703068500000|2023-12-20 10:35:00|273.15|273|273.2|273|273.2|273.05|273.15|273|10
1703068800000|2023-12-20 10:40:00|273.25|273.05|273.4|273.25|273.4|273.25|273.25|273|17
1703069100000|2023-12-20 10:45:00|273.35|273.2|273.35|273.2|273.4|273.25|273.35|273.2|1
1703069400000|2023-12-20 10:50:00|273.4|273.15|273.25|273.1|273.4|273.2|273.25|273.1|7
1703069700000|2023-12-20 10:55:00|273.2|273.05|273.15|272.95|273.2|273.1|273.15|272.95|16
1703070000000|2023-12-20 11:00:00|273.1|273|273.25|273.05|273.25|273.05|273.1|272.95|10
1703070300000|2023-12-20 11:05:00|273.3|273.1|273.25|273.1|273.3|273.15|273.25|273.05|16
1703070600000|2023-12-20 11:10:00|273.3|273.15|273.3|273.1|273.3|273.15|273.25|273.1|1
1703070900000|2023-12-20 11:15:00|273.25|273.15|273.3|273.15|273.35|273.2|273.25|273.1|23
1703071200000|2023-12-20 11:20:00|273.35||273.35||273.35||273.3||3
1703071500000|2023-12-20 11:25:00|273.3|273.2|273.3|273.15|273.35|273.2|273.25|273.1|6
1703071800000|2023-12-20 11:30:00|273.25|273.1|273.3|273.15|273.3|273.15|273.25|273.1|9
1703072100000|2023-12-20 11:35:00|273.25|273.1|273.25|273.1|273.3|273.1|273.15|273|13
1703072400000|2023-12-20 11:40:00|273.2|273.05|273.2|273|273.2|273.1|273.15|273|2
1703072700000|2023-12-20 11:45:00|273.15|273.05|273.2|273.05|273.25|273.1|273.15|273|2
1703073000000|2023-12-20 11:50:00|273.25|273|273.2|273|273.25|273.05|273.2|273|0
1703073300000|2023-12-20 11:55:00|273.15|273.05|273.25|273.05|273.25|273.05|273.15|273|4
1703073600000|2023-12-20 12:00:00|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|0
1703073900000|2023-12-20 12:05:00|273.25|273.15|273.1|272.95|273.3|273.15|273.1|272.95|6
1703074200000|2023-12-20 12:10:00|273.15|273|273.2|273|273.2|273.05|273.1|272.95|0
1703074500000|2023-12-20 12:15:00|273.25|273.05|273.3|273.1|273.3|273.1|273.25|273|1
1703074800000|2023-12-20 12:20:00|273.25||273.3||273.3||273.25||0
1703075100000|2023-12-20 12:25:00|273.25|273.15|273.3|273.15|273.3|273.15|273.25|273.1|0
1703075400000|2023-12-20 12:30:00|273.25|273.1|273.3|273.1|273.3|273.15|273.25|273.1|1
1703075700000|2023-12-20 12:35:00|273.25|273.15|273.3|273.1|273.3|273.15|273.25|273.1|3
1703076000000|2023-12-20 12:40:00|273.25|273.15|273.3|273.15|273.3|273.15|273.25|273.1|11
1703076300000|2023-12-20 12:45:00|273.25|273.1|273.2|273.05|273.3|273.15|273.2|273.05|12
1703076600000|2023-12-20 12:50:00|273.15|273|273.15|272.95|273.2|273.05|273.1|272.9|48
1703076900000|2023-12-20 12:55:00|273.1|273|273.1|272.95|273.15|273|273.1|272.95|6
1703077200000|2023-12-20 13:00:00|273.15|273|273.15|272.95|273.15|273|273.1|272.95|9
1703077500000|2023-12-20 13:05:00|273.1|272.9|273.15|272.95|273.15|272.95|273.1|272.9|1
1703077800000|2023-12-20 13:10:00|273.1|273|273.15|272.95|273.15|273|273.1|272.95|0
1703078100000|2023-12-20 13:15:00|273.1|273|273.15|272.95|273.15|273|273.1|272.95|6
1703078400000|2023-12-20 13:20:00|273.2|273|273.15|273|273.2|273.05|273.15|273|9
1703078700000|2023-12-20 13:25:00|273.2|273.05|273.15|273|273.2|273.05|273.15|273|27
1703079000000|2023-12-20 13:30:00|273.1|272.95|273.15|273|273.2|273|273.1|272.95|35
1703079300000|2023-12-20 13:35:00|273.2|273.05|273.2|273.05|273.3|273.15|273.15|273|19
1703079600000|2023-12-20 13:40:00|273.25|273.1|273.25|273.1|273.25|273.1|273.15|273|22
1703079900000|2023-12-20 13:45:00|273.2|273.05|273.25|273.1|273.25|273.1|273.15|273|33
1703080200000|2023-12-20 13:50:00|273.3|273.15|273.3|273.1|273.35|273.2|273.3|273.1|20
1703080500000|2023-12-20 13:55:00|273.25|273.15|273.25|273.1|273.3|273.15|273.25|273.05|8
1703080800000|2023-12-20 14:00:00|273.3|273.05|273.2|273|273.3|273.05|273.15|273|22
1703081100000|2023-12-20 14:05:00|273.15|273.05|273.2|273|273.2|273.05|273.15|273|7
1703081400000|2023-12-20 14:10:00|273.25|273.05|273.25|273.1|273.25|273.1|273.25|273|3
1703081700000|2023-12-20 14:15:00|273.2|273.05|273.15|273|273.25|273.1|273.15|273|3
1703082000000|2023-12-20 14:20:00|273.1|272.95|273.1|272.95|273.15|273|273.05|272.9|36
1703082300000|2023-12-20 14:25:00|273.05|272.9|273.05|272.9|273.1|272.95|273.05|272.9|3
1703082600000|2023-12-20 14:30:00|273.1|272.85|272.9|272.7|273.1|272.85|272.4|272.25|252
1703082900000|2023-12-20 14:35:00|272.85|272.65|272.95|272.8|273.15|272.95|272.8|272.65|134
1703083200000|2023-12-20 14:40:00|272.9|272.75|272.9|272.75|273|272.8|272.7|272.55|70
1703083500000|2023-12-20 14:45:00|272.85|272.7|272.65|272.5|272.85|272.7|272.65|272.5|60
1703083800000|2023-12-20 14:50:00|272.7|272.45|272.75|272.55|272.8|272.65|272.65|272.45|42
1703084100000|2023-12-20 14:55:00|272.7|272.5|272.75|272.55|272.75|272.55|272.55|272.35|66
1703084400000|2023-12-20 15:00:00|272.7|272.5|272.7|272.5|272.85|272.65|272.65|272.45|118
1703084700000|2023-12-20 15:05:00|272.75|272.55|272.8|272.65|272.85|272.7|272.75|272.5|94
1703085000000|2023-12-20 15:10:00|272.85|272.7|272.85|272.7|272.85|272.7|272.75|272.6|96
1703085300000|2023-12-20 15:15:00|272.9|272.75|272.85|272.7|273|272.85|272.8|272.65|59
1703085600000|2023-12-20 15:20:00|272.9|272.75|272.9|272.75|272.95|272.8|272.9|272.7|53
1703085900000|2023-12-20 15:25:00|272.95|272.8|273.15|272.95|273.15|272.95|272.95|272.8|23
1703086200000|2023-12-20 15:30:00|273.1|273|273.3|273.15|273.3|273.15|273.1|272.95|36
1703086500000|2023-12-20 15:35:00|273.25|273.1|273.1|272.95|273.3|273.15|273.1|272.95|51
1703086800000|2023-12-20 15:40:00|273.15|273|273.2|273|273.25|273.05|273.1|272.95|46
1703087100000|2023-12-20 15:45:00|273.15|273.05|273.15|273|273.25|273.1|273.1|272.95|10
1703087400000|2023-12-20 15:50:00|273.1|272.95|273.05|272.9|273.15|273|273.05|272.85|18
1703087700000|2023-12-20 15:55:00|273.1|272.95|273.15|273|273.15|273|273.05|272.85|151
1703088000000|2023-12-20 16:00:00|273.1|272.95|273.25|273.1|273.3|273.15|273.1|272.95|26
1703088300000|2023-12-20 16:05:00|273.3|273.15|273.4|273.2|273.45|273.25|273.25|273.1|363
1703088600000|2023-12-20 16:10:00|273.45|273.25|273.5|273.35|273.55|273.4|273.4|273.25|19
1703088900000|2023-12-20 16:15:00|273.45|273.3|273.55|273.4|273.55|273.4|273.45|273.3|8
1703089200000|2023-12-20 16:20:00|273.6|273.45|273.65|273.5|273.75|273.55|273.6|273.45|16
1703089500000|2023-12-20 16:25:00|273.7|273.55|273.6|273.4|273.7|273.55|273.6|273.4|48
1703089800000|2023-12-20 16:30:00|273.65|273.45|273.5|273.35|273.65|273.5|273.45|273.3|30
1703090100000|2023-12-20 16:35:00|273.45|273.3|273.4|273.25|273.5|273.3|273.35|273.2|11
1703090400000|2023-12-20 16:40:00|273.45|273.3|273.4|273.2|273.45|273.3|273.35|273.2|9
1703090700000|2023-12-20 16:45:00|273.35|273.25|273.35|273.2|273.4|273.25|273.35|273.2|5
1703091000000|2023-12-20 16:50:00|273.4|273.25|273.4|273.25|273.4|273.25|273.35|273.2|2
1703091300000|2023-12-20 16:55:00|273.35|273.2|273.4|273.2|273.4|273.25|273.35|273.15|2
1703091600000|2023-12-20 17:00:00|273.45|273.25|273.4|273.25|273.45|273.3|273.4|273.2|5
1703091900000|2023-12-20 17:05:00|273.35|273.2|273.4|273.2|273.4|273.25|273.35|273.2|1
1703092200000|2023-12-20 17:10:00|273.45|273.25|273.5|273.3|273.5|273.35|273.45|273.2|38
1703092500000|2023-12-20 17:15:00|273.45|273.35|273.5|273.35|273.5|273.35|273.45|273.3|10
1703092800000|2023-12-20 17:20:00|273.45|273.3|273.45|273.25|273.5|273.3|273.4|273.25|5
1703093100000|2023-12-20 17:25:00|273.5|273.3|273.45|273.3|273.5|273.35|273.45|273.25|8
1703093400000|2023-12-20 17:30:00|273.5|273.35|273.5|273.35|273.55|273.4|273.45|273.3|16
1703093700000|2023-12-20 17:35:00|273.45|273.3|273.5|273.35|273.5|273.35|273.4|273.25|10
1703094000000|2023-12-20 17:40:00|273.45|273.3|273.55|273.4|273.55|273.4|273.45|273.3|8
1703094300000|2023-12-20 17:45:00|273.5|273.35|273.5|273.35|273.55|273.4|273.5|273.35|4
1703094600000|2023-12-20 17:50:00|273.55|273.4|273.6|273.45|273.6|273.45|273.55|273.4|16
1703094900000|2023-12-20 17:55:00|273.65|273.5|273.75|273.6|273.75|273.6|273.6|273.45|32
1703095200000|2023-12-20 18:00:00|273.7|273.45|273.55|273.4|273.7|273.45|273.5|273.15|13
1703095500000|2023-12-20 18:05:00|273.5|273.35|273.6|273.4|273.65|273.45|273.5|273.3|5
1703095800000|2023-12-20 18:10:00|273.65|273.45|273.6|273.4|273.65|273.5|273.55|273.35|17
1703096100000|2023-12-20 18:15:00|273.55|273.45|273.45|273.3|273.6|273.45|273.45|273.3|29
1703096400000|2023-12-20 18:20:00|273.5|273.35|273.35|273.2|273.5|273.35|273.35|273.2|17
1703096700000|2023-12-20 18:25:00|273.4|273.25|273.4|273.25|273.45|273.3|273.4|273.25|6
1703097000000|2023-12-20 18:30:00|273.45|273.3|273.45|273.3|273.45|273.3|273.45|273.25|0
1703097300000|2023-12-20 18:35:00|273.5|273.35|273.5|273.3|273.5|273.35|273.45|273.3|2
1703097600000|2023-12-20 18:40:00|273.45|273.25|273.45|273.25|273.5|273.3|273.4|273.2|3
1703097900000|2023-12-20 18:45:00|273.4|273.3|273.4|273.2|273.45|273.3|273.35|273.2|1
1703098200000|2023-12-20 18:50:00|273.35|273.25|273.4|273.25|273.4|273.25|273.35|273.2|2
1703098500000|2023-12-20 18:55:00|273.35|273.2|273.25|273.1|273.35|273.2|273.25|273.1|7
1703098800000|2023-12-20 19:00:00|273.2|273.05|273.15|273|273.25|273.1|273.15|273|18
1703099100000|2023-12-20 19:05:00|273.2|273.05|273.1|272.9|273.2|273.05|273.1|272.9|9
1703099400000|2023-12-20 19:10:00|273.05|272.95|273.05|272.9|273.1|272.95|273.05|272.9|0
1703099700000|2023-12-20 19:15:00||272.85||272.85||272.9||272.85|0
1703100000000|2023-12-20 19:20:00|273|272.8|272.95|272.75|273|272.85|272.95|272.75|4
1703100300000|2023-12-20 19:25:00|272.9|272.8|272.85|272.7|272.95|272.8|272.85|272.7|65
1703100600000|2023-12-20 19:30:00|272.8|272.65|272.8|272.65|272.9|272.75|272.75|272.6|29
1703100900000|2023-12-20 19:35:00|272.85|272.7|272.5|272.35|272.85|272.7|272.45|272.3|11
1703101200000|2023-12-20 19:40:00|272.45|272.3|272.5|272.35|272.55|272.4|272.35|272.2|24
1703101500000|2023-12-20 19:45:00|272.45|272.3|272.3|272.15|272.5|272.35|272.25|272.1|28
1703101800000|2023-12-20 19:50:00|272.25|272.1|271.9|271.75|272.3|272.15|271.65|271.5|96
1703102100000|2023-12-20 19:55:00|271.95|271.8|271.6|271.45|271.95|271.8|271.6|271.45|17
1703102400000|2023-12-20 20:00:00|271.55|271.4|271.4|271.25|271.65|271.5|271.4|271.25|53
1703102700000|2023-12-20 20:05:00|271.35|271.2|271.25|271.1|271.5|271.3|271.15|271|53
1703103000000|2023-12-20 20:10:00|271.3|271.15|271.25|271.1|271.5|271.35|271.25|271.05|62
1703103300000|2023-12-20 20:15:00|271.3|271.15|271.55|271.4|271.6|271.45|271.3|271.15|17
1703103600000|2023-12-20 20:20:00|271.5|271.35|271.2|271|271.55|271.4|271.2|271|13
1703103900000|2023-12-20 20:25:00|271.15|270.95|271.05|270.9|271.25|271.1|271|270.85|18
1703104200000|2023-12-20 20:30:00|271.1|270.95|271.2|271.05|271.2|271.05|271|270.85|34
1703104500000|2023-12-20 20:35:00|271.15|271|271|270.85|271.15|271|271|270.85|15
1703104800000|2023-12-20 20:40:00|271.05|270.9|271.05|270.9|271.15|271|271|270.85|12
1703105100000|2023-12-20 20:45:00|271|270.85|271.1|270.9|271.35|271.05|271|270.85|48
1703105400000|2023-12-20 20:50:00|271.2|270.95|270.9|270.7|271.35|271.05|270.85|270.7|39
1703105700000|2023-12-20 20:55:00|270.85|270.65|270.8|270.65|271|270.7|270.65|270.45|89
1703106000000|2023-12-20 21:00:00|270.85|270.7|270.75|270.6|270.85|270.7|270.75|270.6|6
1703106300000|2023-12-20 21:05:00|270.8|270.65|270.85|270.7|270.85|270.7|270.8|270.65|13
1703106600000|2023-12-20 21:10:00|271|270.75|271.1|270.5|271.1|270.85|270.9|270.5|8
1703106900000|2023-12-20 21:15:00|271.2|270.6|271.2|270.6|271.2|270.6|271.1|270.5|0
1703107500000|2023-12-20 21:25:00|271.3|270.7|271.3|270.7|271.3|270.7|271.3|270.7|0
1703108100000|2023-12-20 21:35:00|271.2|270.6|271.1|270.5|271.2|270.6|271.1|270.5|0
1703108400000|2023-12-20 21:40:00|271.2|270.6|271.2|270.6|271.2|270.6|271.1|270.5|0
1703108700000|2023-12-20 21:45:00|271.3|270.7|271.3|270.7|271.3|270.7|271.2|270.6|0
1703109000000|2023-12-20 21:50:00|271.2|270.6|271.4|270.8|271.4|270.8|271.2|270.6|0
1703109300000|2023-12-20 21:55:00|271.3|270.7|271.4|270.8|271.4|270.8|271.3|270.7|0
1703109900000|2023-12-20 22:05:00|271.5|270.9|271.5|270.9|271.5|270.9|271.4|270.8|0
1703112600000|2023-12-20 22:50:00|271.7|271.1|271.7|271.1|271.7|271.1|271.6|271|0
1703112900000|2023-12-20 22:55:00|271.6|271|271.7|271.1|271.7|271.1|271.6|271|0
1703113200000|2023-12-20 23:00:00|271.6|271|271.7|271.1|271.8|271.2|271.6|271|0
1703113800000|2023-12-20 23:10:00|271.8|271.2|271.8|271.2|271.8|271.2|271.8|271.2|0
1703115000000|2023-12-20 23:30:00|271.9|271.3|271.9|271.3|271.9|271.3|271.9|271.3|0
1703115900000|2023-12-20 23:45:00|272|271.4|272|271.4|272|271.4|272|271.4|0
1703116500000|2023-12-20 23:55:00|272.2|271.6|272.2|271.6|272.2|271.6|272.2|271.6|0
1703116800000|2023-12-21 00:00:00|272|271.4|272|271.4|272|271.4|272|271.4|0
1703117400000|2023-12-21 00:10:00|272.1|271.5|272.1|271.5|272.1|271.5|272.1|271.5|0
1703118000000|2023-12-21 00:20:00|272|271.4|272|271.4|272.1|271.5|272|271.4|0
1703118600000|2023-12-21 00:30:00|271.65|271.2|271.85|271.7|271.95|271.7|271.25|271.1|469
1703118900000|2023-12-21 00:35:00|271.8|271.65|271.8|271.65|271.9|271.75|271.65|271.45|203
1703119200000|2023-12-21 00:40:00|271.75|271.6|271.65|271.5|271.8|271.65|271.65|271.5|106
1703119500000|2023-12-21 00:45:00|271.6|271.45|271.75|271.6|271.8|271.65|271.5|271.35|147
1703119800000|2023-12-21 00:50:00|271.7|271.55|271.8|271.65|271.9|271.75|271.7|271.55|100
1703120100000|2023-12-21 00:55:00|271.85|271.6|271.9|271.7|272.25|272.1|271.55|271.4|352
1703120400000|2023-12-21 01:00:00|272|271.8|271.6|271.45|272.55|272.35|271.5|271.3|1111
1703120700000|2023-12-21 01:05:00|271.65|271.5|272.05|271.9|272.15|272|271.6|271.4|2714
1703121000000|2023-12-21 01:10:00|272.1|271.95|272.3|272.15|272.3|272.15|272.1|271.9|329
1703121300000|2023-12-21 01:15:00|272.35|272.2|272.45|272.25|272.5|272.35|272.15|272|420
1703121600000|2023-12-21 01:20:00|272.4|272.3|272.65|272.5|272.8|272.65|272.4|272.25|421
1703121900000|2023-12-21 01:25:00|272.7|272.55|272.65|272.5|272.8|272.65|272.6|272.45|272
1703122200000|2023-12-21 01:30:00|272.7|272.55|272.86|272.71|273.01|272.86|272.6|272.45|743
1703122500000|2023-12-21 01:35:00|272.91|272.76|272.76|272.61|273.11|272.91|272.61|272.46|308
1703122800000|2023-12-21 01:40:00|272.71|272.56|272.76|272.61|272.81|272.61|272.71|272.56|312
1703123100000|2023-12-21 01:45:00|272.71|272.56|272.81|272.66|272.86|272.71|272.61|272.41|291
1703123400000|2023-12-21 01:50:00|272.86|272.71|273.01|272.81|273.21|273.06|272.86|272.66|387
1703123700000|2023-12-21 01:55:00|273.06|272.86|273.31|273.16|273.31|273.16|273.01|272.86|289
1703124000000|2023-12-21 02:00:00|273.26|273.11|273.91|273.71|273.91|273.76|273.26|273.11|609
1703124300000|2023-12-21 02:05:00|273.86|273.76|273.71|273.51|273.96|273.76|273.51|273.36|291
1703124600000|2023-12-21 02:10:00|273.66|273.46|273.46|273.31|273.66|273.46|273.31|273.16|132
1703124900000|2023-12-21 02:15:00|273.51|273.36|273.36|273.21|273.56|273.36|273.21|273.06|264
1703125200000|2023-12-21 02:20:00|273.41|273.26|273.26|273.11|273.41|273.26|273.26|273.11|174
1703125500000|2023-12-21 02:25:00|273.31|273.16|273.81|273.66|273.86|273.71|273.26|273.11|308
1703125800000|2023-12-21 02:30:00|273.76|273.56|273.81|273.66|274.01|273.81|273.71|273.51|351
1703126100000|2023-12-21 02:35:00|273.86|273.61|273.76|273.61|273.86|273.66|273.36|273.21|247
1703126400000|2023-12-21 02:40:00|273.71|273.56|273.56|273.41|273.71|273.56|273.46|273.31|235
1703126700000|2023-12-21 02:45:00|273.61|273.46|273.71|273.51|273.71|273.56|273.51|273.31|198
1703127000000|2023-12-21 02:50:00|273.66|273.46|273.36|273.21|273.66|273.51|273.26|273.06|154
1703127300000|2023-12-21 02:55:00|273.41|273.26|273.31|273.16|273.46|273.31|273.26|273.11|120
1703127600000|2023-12-21 03:00:00|273.26|273.11|273.26|273.11|273.46|273.31|273.21|273.06|187
1703127900000|2023-12-21 03:05:00|273.21|273.06|273.11|272.96|273.21|273.06|273.06|272.91|125
1703128200000|2023-12-21 03:10:00|273.06|272.91|273.06|272.91|273.21|273.06|273.06|272.91|110
1703128500000|2023-12-21 03:15:00|273.11|272.96|273.11|272.96|273.21|273.06|273.11|272.91|108
1703128800000|2023-12-21 03:20:00|273.06|272.91|273.01|272.86|273.16|273.01|272.91|272.76|154
1703129100000|2023-12-21 03:25:00|273.06|272.91|273.11|272.96|273.16|272.96|273.01|272.86|99
1703129400000|2023-12-21 03:30:00|273.16|273.01|273.21|273.06|273.21|273.06|273.11|272.96|210
1703129700000|2023-12-21 03:35:00|273.16|273.01|273.26|273.11|273.41|273.21|273.16|273.01|238
1703130000000|2023-12-21 03:40:00|273.31|273.06|273.26|273.11|273.31|273.16|273.26|273.06|573
1703130300000|2023-12-21 03:45:00|273.21|273.06|273.11|272.91|273.21|273.06|273.11|272.91|188
1703130600000|2023-12-21 03:50:00|273.06|272.86|273.11|272.96|273.16|273.01|273.01|272.86|156
1703130900000|2023-12-21 03:55:00|273.06|272.91|272.96|272.81|273.06|272.91|272.96|272.76|1469
1703131200000|2023-12-21 04:00:00|273.01|272.86|273.06|272.91|273.16|273.01|273.01|272.86|565
1703131500000|2023-12-21 04:05:00|273.01|272.86|273.06|272.91|273.06|272.91|273.01|272.81|89
1703131800000|2023-12-21 04:10:00|273.11|272.96|273.06|272.91|273.16|273.01|273.06|272.91|74
1703132100000|2023-12-21 04:15:00|273.11|272.96|273.06|272.91|273.16|273.01|273.06|272.86|90
1703132400000|2023-12-21 04:20:00|273.16|272.86|273.16|273.01|273.16|273.01|273.11|272.86|76
1703132700000|2023-12-21 04:25:00|273.21|273.06|273.11|272.96|273.21|273.06|273.11|272.96|106
1703133000000|2023-12-21 04:30:00|273.16|273.01|273.21|273.06|273.21|273.06|273.16|273.01|151
1703133300000|2023-12-21 04:35:00|273.26|273.11|273.31|273.16|273.31|273.16|273.26|273.11|83
1703133600000|2023-12-21 04:40:00|273.26|273.11|273.31|273.16|273.31|273.16|273.26|273.11|71
1703133900000|2023-12-21 04:45:00|273.26|273.11|273.26|273.11|273.31|273.11|273.26|273.11|183
1703134200000|2023-12-21 04:50:00|||||||||84
1703134500000|2023-12-21 04:55:00|273.21|273.06|273.21|273.06|273.21|273.06|273.21|273.06|97
1703134800000|2023-12-21 05:00:00|273.16|273.01|273.06|272.91|273.16|273.01|273.01|272.86|373
1703135100000|2023-12-21 05:05:00|273.01|272.86|273.06|272.91|273.11|272.96|273.01|272.86|260
1703135400000|2023-12-21 05:10:00|273.01|272.86|272.86|272.66|273.01|272.86|272.81|272.66|205
1703135700000|2023-12-21 05:15:00|272.91|272.71|273.01|272.86|273.01|272.86|272.91|272.71|186
1703136000000|2023-12-21 05:20:00|273.06|272.91|273.01|272.86|273.06|272.91|273.01|272.86|145
1703136300000|2023-12-21 05:25:00|273.06|272.91|273.01|272.86|273.06|272.91|272.96|272.81|177
1703136600000|2023-12-21 05:30:00|273.06|272.91|273.11|272.91|273.26|273.11|273.06|272.91|230
1703136900000|2023-12-21 05:35:00|273.06|272.96|273.31|273.11|273.31|273.16|273.06|272.86|175
1703137200000|2023-12-21 05:40:00|273.36|273.16|273.26|273.06|273.46|273.31|273.26|273.06|175
1703137500000|2023-12-21 05:45:00|273.21|273.11|273.16|273.01|273.31|273.16|273.16|273.01|91
1703137800000|2023-12-21 05:50:00|273.11|272.96|273.21|273.06|273.26|273.11|273.11|272.96|231
1703138100000|2023-12-21 05:55:00|273.26|273.11|273.26|273.11|273.36|273.16|273.21|273.06|1671
1703138400000|2023-12-21 06:00:00|273.21|273.06|273.16|273.01|273.21|273.06|273.11|272.96|242
1703138700000|2023-12-21 06:05:00|273.21|273.06|273.26|273.11|273.31|273.16|273.21|273.06|101
1703139000000|2023-12-21 06:10:00|273.31|273.16|273.31|273.16|273.36|273.16|273.26|273.11|254
1703139300000|2023-12-21 06:15:00|273.36|273.21|273.56|273.41|273.61|273.46|273.31|273.16|181
1703139600000|2023-12-21 06:20:00|273.51|273.36|273.51|273.36|273.61|273.46|273.51|273.31|146
1703139900000|2023-12-21 06:25:00|273.46|273.31|273.41|273.26|273.46|273.31|273.41|273.26|112
1703140200000|2023-12-21 06:30:00|273.46|273.31|273.46|273.31|273.56|273.41|273.46|273.31|138
1703140500000|2023-12-21 06:35:00|273.41|273.26|273.46|273.31|273.46|273.31|273.41|273.26|140
1703140800000|2023-12-21 06:40:00|273.41|273.26|273.41|273.26|273.46|273.31|273.41|273.26|135
1703141100000|2023-12-21 06:45:00|273.36|273.21|273.21|273.06|273.41|273.21|273.16|273.01|153
1703141400000|2023-12-21 06:50:00|273.26|273.11|273.41|273.26|273.46|273.31|273.21|273.11|102
1703141700000|2023-12-21 06:55:00|273.36|273.21|273.46|273.31|273.46|273.31|273.36|273.21|90
1703142000000|2023-12-21 07:00:00|273.41|273.26|273.51|273.36|273.51|273.36|273.41|273.21|100
1703142300000|2023-12-21 07:05:00|273.46|273.31|273.36|273.21|273.46|273.31|273.31|273.16|123
1703142600000|2023-12-21 07:10:00|273.41|273.26|273.36|273.21|273.41|273.26|273.36|273.21|89
1703142900000|2023-12-21 07:15:00|273.41|273.26|273.46|273.31|273.46|273.31|273.36|273.21|76
1703143200000|2023-12-21 07:20:00|273.41|273.26|273.41|273.26|273.46|273.26|273.36|273.21|129
1703143500000|2023-12-21 07:25:00|||||||||43
1703143800000|2023-12-21 07:30:00|273.36|273.21|273.46|273.31|273.46|273.31|273.36|273.21|195
1703144100000|2023-12-21 07:35:00|273.51|273.36|273.46|273.31|273.51|273.36|273.41|273.26|207
1703144400000|2023-12-21 07:40:00|273.41|273.26|273.46|273.31|273.46|273.31|273.41|273.26|60
1703144700000|2023-12-21 07:45:00|273.51|273.36|273.51|273.36|273.56|273.41|273.51|273.36|208
1703145000000|2023-12-21 07:50:00|273.46|273.31|273.46|273.31|273.51|273.36|273.46|273.31|96
1703145300000|2023-12-21 07:55:00|273.51|273.26|273.61|273.46|273.66|273.51|273.51|273.26|156
1703145600000|2023-12-21 08:00:00|273.66|273.51|273.76|273.61|273.81|273.66|273.61|273.46|207
1703145900000|2023-12-21 08:05:00|273.71|273.56|273.71|273.56|273.76|273.61|273.66|273.51|172
1703146200000|2023-12-21 08:10:00|273.76|273.61|273.81|273.66|273.86|273.66|273.71|273.61|196
1703146500000|2023-12-21 08:15:00|273.86|273.71|273.86|273.71|273.86|273.71|273.81|273.66|281
1703146800000|2023-12-21 08:20:00|273.81|273.66|273.76|273.61|273.81|273.66|273.71|273.56|356
1703147100000|2023-12-21 08:25:00|273.71|273.56|273.61|273.46|273.71|273.56|273.56|273.36|249
1703147400000|2023-12-21 08:30:00|273.56|273.41|273.46|273.31|273.61|273.46|273.46|273.31|288
1703147700000|2023-12-21 08:35:00|273.51|273.26|273.51|273.36|273.56|273.41|273.51|273.26|306
1703148000000|2023-12-21 08:40:00|273.56|273.41|273.56|273.41|273.61|273.46|273.56|273.41|160
1703148300000|2023-12-21 08:45:00|273.51|273.36|273.46|273.31|273.51|273.36|273.46|273.31|169
1703148600000|2023-12-21 08:50:00|273.51|273.36|273.51|273.36|273.61|273.46|273.51|273.36|535
1703148900000|2023-12-21 08:55:00|273.46|273.31|273.51|273.36|273.51|273.36|273.46|273.31|360
1703149200000|2023-12-21 09:00:00|273.46|273.31|273.36|273.16|273.46|273.31|273.31|273.16|544
1703149500000|2023-12-21 09:05:00|273.31|273.21|273.46|273.31|273.51|273.31|273.31|273.11|424
1703149800000|2023-12-21 09:10:00|273.51|273.36|273.46|273.31|273.51|273.36|273.41|273.26|71
1703150100000|2023-12-21 09:15:00|273.41|273.26|273.51|273.36|273.56|273.36|273.36|273.16|70
1703150400000|2023-12-21 09:20:00|273.56|272.96|273.56|272.96|273.56|272.96|273.56|272.96|0
1703150700000|2023-12-21 09:25:00|273.66|273.06|273.56|272.96|273.66|273.06|273.56|272.96|3
1703151000000|2023-12-21 09:30:00|273.66|273.06|273.56|272.96|273.66|273.06|273.56|272.96|0
1703151300000|2023-12-21 09:35:00|273.66|273.06|273.56|272.96|273.66|273.06|273.56|272.96|0
1703151900000|2023-12-21 09:45:00|273.66|273.06|273.66|273.06|273.66|273.06|273.66|273.06|0
1703152200000|2023-12-21 09:50:00|273.51|273.36|273.51|273.31|273.56|273.41|273.46|273.26|31
1703152500000|2023-12-21 09:55:00|273.46|273.36|273.41|273.26|273.51|273.36|273.41|273.26|7
1703152800000|2023-12-21 10:00:00|273.46|273.21|273.26|273.11|273.46|273.26|273.26|273.11|11
1703153100000|2023-12-21 10:05:00|273.21|273.06|273.26|273.06|273.26|273.11|273.21|273.01|3
1703153400000|2023-12-21 10:10:00|273.21|273.11|273.31|273.16|273.31|273.16|273.21|273.11|3
1703153700000|2023-12-21 10:15:00|273.36|273.11|273.31|273.16|273.36|273.16|273.31|273.11|4
1703154000000|2023-12-21 10:20:00|273.36|273.11|273.26|273.11|273.36|273.16|273.26|273.06|2
1703154300000|2023-12-21 10:25:00|273.31|273.16|273.31|273.11|273.31|273.16|273.26|273.11|2
1703154600000|2023-12-21 10:30:00|273.26|273.16|273.26|273.11|273.31|273.16|273.26|273.11|10
1703154900000|2023-12-21 10:35:00|273.31|273.06|273.21|273.06|273.31|273.06|273.21|273.06|0
1703155200000|2023-12-21 10:40:00|273.26|273.01|273.16|273.01|273.26|273.01|273.16|273.01|11
1703155500000|2023-12-21 10:45:00|273.21|273.06|273.21|273.06|273.21|273.06|273.21|273.01|6
1703155800000|2023-12-21 10:50:00|273.26|273.01|273.26|273.11|273.26|273.11|273.21|273.01|5
1703156100000|2023-12-21 10:55:00|273.31|273.06|273.21|273.06|273.31|273.06|273.21|273.01|3
1703156400000|2023-12-21 11:00:00|273.26|273.11|273.26|273.06|273.26|273.11|273.21|273.01|10
1703156700000|2023-12-21 11:05:00|273.31|273.11|273.31|273.11|273.31|273.16|273.26|273.11|0
1703157000000|2023-12-21 11:10:00|273.26|273.16|273.31|273.16|273.31|273.16|273.26|273.11|6
1703157300000|2023-12-21 11:15:00|273.36|273.21|273.31|273.16|273.36|273.21|273.31|273.16|4
1703157600000|2023-12-21 11:20:00|273.36|273.11|273.31|273.16|273.36|273.16|273.31|273.11|6
1703157900000|2023-12-21 11:25:00|273.36||273.36||273.36||273.31||2
1703158200000|2023-12-21 11:30:00|273.31|273.21|273.31|273.16|273.36|273.21|273.31|273.16|2
1703158500000|2023-12-21 11:35:00|273.36|273.21|273.36|273.16|273.36|273.21|273.31|273.16|5
1703158800000|2023-12-21 11:40:00|273.31|273.21|273.36|273.21|273.36|273.21|273.31|273.16|10
1703159100000|2023-12-21 11:45:00|||||||||2
1703159400000|2023-12-21 11:50:00|273.41|273.26|273.41|273.26|273.41|273.26|273.36|273.21|16
1703159700000|2023-12-21 11:55:00|273.46|273.31|273.41|273.26|273.46|273.31|273.41|273.26|7
1703160000000|2023-12-21 12:00:00|273.46|273.31|273.26|273.11|273.46|273.31|273.26|273.11|1979
1703160300000|2023-12-21 12:05:00|273.31|273.06|273.31|273.16|273.31|273.16|273.31|273.06|2
1703160600000|2023-12-21 12:10:00||273.11||273.11||273.16||273.11|0
1703160900000|2023-12-21 12:15:00|273.36|273.16|273.36|273.16|273.36|273.21|273.36|273.11|7
1703161200000|2023-12-21 12:20:00|273.31|273.21|273.31|273.16|273.36|273.21|273.31|273.16|9
1703161500000|2023-12-21 12:25:00|273.36|273.21|273.36|273.16|273.36|273.21|273.31|273.16|7
1703161800000|2023-12-21 12:30:00|273.31|273.21|273.31|273.16|273.36|273.21|273.31|273.16|289
1703162100000|2023-12-21 12:35:00|273.36|273.21|273.31|273.16|273.36|273.21|273.31|273.16|12
1703162400000|2023-12-21 12:40:00|273.36|273.21|273.31|273.16|273.36|273.21|273.31|273.16|16
1703162700000|2023-12-21 12:45:00|273.26|273.11|273.16|273.01|273.31|273.16|273.16|272.96|23
1703163000000|2023-12-21 12:50:00|273.11|272.96|273.11|272.91|273.11|273.01|273.01|272.86|60
1703163300000|2023-12-21 12:55:00|273.06|272.96|273.06|272.91|273.06|272.96|273.01|272.86|16
1703163600000|2023-12-21 13:00:00|273.11|272.96|273.01|272.86|273.11|272.96|273.01|272.86|50
1703163900000|2023-12-21 13:05:00|273.06|272.91|273.06|272.91|273.06|272.91|273.01|272.86|30
1703164200000|2023-12-21 13:10:00|273.01|272.86|273.11|272.96|273.11|272.96|273.01|272.86|32
1703164500000|2023-12-21 13:15:00|273.16|273.01|273.16|273.01|273.16|273.01|273.16|273.01|5
1703164800000|2023-12-21 13:20:00|273.21|273.06|273.16|273.01|273.21|273.06|273.11|272.96|8
1703165100000|2023-12-21 13:25:00|273.11|272.96|273.06|272.86|273.16|273.01|273.06|272.86|6
1703165400000|2023-12-21 13:30:00|273.01|272.76|273.51|273.31|273.51|273.36|272.96|272.76|23
1703165700000|2023-12-21 13:35:00|273.46|273.36|273.51|273.36|273.66|273.46|273.46|273.36|55
1703166000000|2023-12-21 13:40:00|273.56|273.41|273.56|273.36|273.66|273.51|273.51|273.36|58
1703166300000|2023-12-21 13:45:00|273.51|273.31|273.46|273.26|273.51|273.36|273.41|273.26|793
1703166600000|2023-12-21 13:50:00|273.41|273.21|273.46|273.26|273.46|273.31|273.31|273.16|12
1703166900000|2023-12-21 13:55:00|273.51|273.31|273.56|273.36|273.56|273.41|273.46|273.26|11
1703167200000|2023-12-21 14:00:00|273.51|273.41|273.61|273.46|273.66|273.46|273.51|273.41|2
1703167500000|2023-12-21 14:05:00|273.56|273.41|273.51|273.31|273.61|273.41|273.51|273.31|5
1703167800000|2023-12-21 14:10:00|273.56|273.36|273.51|273.36|273.56|273.36|273.46|273.31|7
1703168100000|2023-12-21 14:15:00|273.46|273.31|273.51|273.36|273.51|273.36|273.46|273.26|12
1703168400000|2023-12-21 14:20:00|273.46|273.31|273.36|273.16|273.46|273.31|273.36|273.16|9
1703168700000|2023-12-21 14:25:00|273.31|273.21|273.31|273.16|273.36|273.21|273.26|273.11|20
1703169000000|2023-12-21 14:30:00|273.36|273.21|274.01|273.81|274.21|274.06|273.31|273.16|135
1703169300000|2023-12-21 14:35:00|274.06|273.86|273.86|273.71|274.11|273.96|273.61|273.46|76
1703169600000|2023-12-21 14:40:00|273.91|273.66|273.81|273.66|273.91|273.71|273.61|273.41|37
1703169900000|2023-12-21 14:45:00|273.76|273.61|273.81|273.61|273.81|273.66|273.66|273.46|36
1703170200000|2023-12-21 14:50:00|273.76|273.56|273.76|273.56|273.86|273.71|273.71|273.51|17
1703170500000|2023-12-21 14:55:00|273.71|273.61|273.66|273.51|273.76|273.61|273.66|273.51|20
1703170800000|2023-12-21 15:00:00|273.61|273.26|273.51|273.36|273.76|273.61|273.51|273.26|54
1703171100000|2023-12-21 15:05:00|273.46|273.31|273.36|273.21|273.51|273.31|273.26|273.11|48
1703171400000|2023-12-21 15:10:00|273.41|273.26|273.71|273.51|273.71|273.56|273.41|273.26|18
1703171700000|2023-12-21 15:15:00|273.66|273.56|273.81|273.66|273.91|273.71|273.61|273.41|43
1703172000000|2023-12-21 15:20:00|273.86|273.71|274.11|273.96|274.16|274.01|273.81|273.71|24
1703172300000|2023-12-21 15:25:00|274.06|273.91|273.86|273.66|274.06|273.91|273.81|273.66|25
1703172600000|2023-12-21 15:30:00|273.81|273.71|274.01|273.81|274.01|273.86|273.81|273.66|12
1703172900000|2023-12-21 15:35:00|274.06|273.86|273.96|273.76|274.06|273.91|273.91|273.71|138
1703173200000|2023-12-21 15:40:00|273.91|273.71|273.86|273.66|273.91|273.71|273.76|273.56|13
1703173500000|2023-12-21 15:45:00|273.91|273.71|273.71|273.56|273.91|273.76|273.66|273.51|14
1703173800000|2023-12-21 15:50:00|273.66|273.51|273.66|273.51|273.71|273.56|273.61|273.41|4
1703174100000|2023-12-21 15:55:00|273.61|273.46|273.76|273.61|273.76|273.61|273.61|273.46|3
1703174400000|2023-12-21 16:00:00|273.81|273.56|273.86|273.71|273.91|273.76|273.76|273.56|5
1703174700000|2023-12-21 16:05:00|273.91|273.66|273.76|273.56|273.91|273.76|273.71|273.51|103
1703175000000|2023-12-21 16:10:00|273.81|273.61|273.81|273.66|273.86|273.66|273.76|273.56|1
1703175300000|2023-12-21 16:15:00|273.76|273.61|273.76|273.56|273.81|273.66|273.71|273.51|6
1703175600000|2023-12-21 16:20:00|273.81|273.61|273.86|273.71|273.86|273.71|273.76|273.61|8
1703175900000|2023-12-21 16:25:00|273.81|273.66|273.91|273.76|273.96|273.81|273.76|273.61|40
1703176200000|2023-12-21 16:30:00|273.96|273.81|274.01|273.81|274.01|273.86|273.91|273.71|66
1703176500000|2023-12-21 16:35:00|274.06|273.86|274.11|273.96|274.16|273.96|274.01|273.81|21
1703176800000|2023-12-21 16:40:00|274.06|273.91|274.06|273.86|274.11|273.96|274.01|273.86|15
1703177100000|2023-12-21 16:45:00|274.01|273.91|274.01|273.86|274.06|273.91|273.96|273.81|16
1703177400000|2023-12-21 16:50:00|273.96|273.81|273.96|273.81|274.01|273.86|273.91|273.71|8
1703177700000|2023-12-21 16:55:00|273.91|273.76|273.86|273.71|273.96|273.81|273.86|273.66|6
1703178000000|2023-12-21 17:00:00|273.81|273.66|273.46|273.26|273.86|273.66|273.46|273.26|20
1703178300000|2023-12-21 17:05:00|273.41|273.31|273.36|273.16|273.46|273.31|273.31|273.16|33
1703178600000|2023-12-21 17:10:00|273.41|273.21|273.51|273.31|273.51|273.36|273.36|273.16|6
1703178900000|2023-12-21 17:15:00|273.56|273.36|273.61|273.41|273.66|273.51|273.56|273.36|3
1703179200000|2023-12-21 17:20:00|273.66|273.46|273.61|273.41|273.66|273.46|273.51|273.36|7
1703179500000|2023-12-21 17:25:00|273.56|273.36|273.51|273.36|273.61|273.41|273.46|273.31|3
1703179800000|2023-12-21 17:30:00|273.56|273.31|273.51|273.36|273.76|273.56|273.51|273.31|1
1703180100000|2023-12-21 17:35:00|273.56|273.31|273.66|273.46|273.66|273.51|273.51|273.31|2
1703180400000|2023-12-21 17:40:00|273.61|273.41|273.66|273.46|273.71|273.51|273.61|273.41|1
1703180700000|2023-12-21 17:45:00|273.61|273.41|273.61|273.46|273.71|273.56|273.61|273.41|5
1703181000000|2023-12-21 17:50:00|273.66|273.51|273.61|273.41|273.71|273.56|273.56|273.41|3
1703181300000|2023-12-21 17:55:00|273.56|273.46|273.66|273.51|273.66|273.51|273.56|273.41|8
1703181600000|2023-12-21 18:00:00|273.61|273.46|273.81|273.61|273.81|273.61|273.61|273.41|1
1703181900000|2023-12-21 18:05:00|273.76|273.56|273.66|273.46|273.76|273.56|273.66|273.46|2
1703182200000|2023-12-21 18:10:00|273.61|273.51|273.66|273.46|273.76|273.61|273.61|273.46|2
1703182500000|2023-12-21 18:15:00|273.61|273.41|273.51|273.31|273.66|273.51|273.46|273.31|5
1703182800000|2023-12-21 18:20:00|273.56|273.36|273.76|273.56|273.81|273.66|273.46|273.31|7
1703183100000|2023-12-21 18:25:00|273.71|273.61|273.91|273.71|273.91|273.71|273.71|273.51|6
1703183400000|2023-12-21 18:30:00|273.86|273.76|273.91|273.71|274.01|273.81|273.86|273.71|1
1703183700000|2023-12-21 18:35:00|273.86|273.66|273.96|273.76|274.01|273.81|273.86|273.66|0
1703184000000|2023-12-21 18:40:00|273.91|273.81|274.01|273.81|274.06|273.86|273.91|273.76|2
1703184300000|2023-12-21 18:45:00|274.06|273.86|274.01|273.81|274.06|273.91|273.96|273.76|8
1703184600000|2023-12-21 18:50:00|274.06|273.86|274.16|273.96|274.16|274.01|274.06|273.86|9
1703184900000|2023-12-21 18:55:00|274.21|274.01|274.31|274.16|274.36|274.21|274.21|273.96|42
1703185200000|2023-12-21 19:00:00|274.36|274.11|274.46|274.26|274.46|274.31|274.31|274.11|60
1703185500000|2023-12-21 19:05:00|274.41|274.31|274.51|274.36|274.51|274.36|274.41|274.26|4
1703185800000|2023-12-21 19:10:00|274.56|274.31|274.56|274.36|274.71|274.56|274.51|274.31|53
1703186100000|2023-12-21 19:15:00|274.61|274.41|274.76|274.61|274.76|274.61|274.61|274.41|12
1703186400000|2023-12-21 19:20:00|274.81|274.56|274.81|274.66|274.81|274.66|274.71|274.56|13
1703186700000|2023-12-21 19:25:00|274.76|274.61|274.81|274.66|274.91|274.71|274.76|274.61|11
1703187000000|2023-12-21 19:30:00|274.76|274.61|274.86|274.66|274.91|274.71|274.76|274.61|8
1703187300000|2023-12-21 19:35:00|274.81|274.61|274.81|274.66|274.81|274.66|274.76|274.61|1
1703187600000|2023-12-21 19:40:00|274.86|274.71|274.86|274.66|274.86|274.71|274.81|274.66|12
1703187900000|2023-12-21 19:45:00|274.91|274.71|274.91|274.71|274.91|274.71|274.86|274.66|2
1703188200000|2023-12-21 19:50:00|274.86|274.76|274.86|274.66|274.91|274.76|274.81|274.61|25
1703188500000|2023-12-21 19:55:00|274.81|274.61|274.81|274.61|274.81|274.66|274.71|274.51|17
1703188800000|2023-12-21 20:00:00|274.76|274.66|274.86|274.66|274.86|274.66|274.76|274.61|20
1703189100000|2023-12-21 20:05:00|274.81|274.71|274.81|274.66|274.81|274.71|274.71|274.56|6
1703189400000|2023-12-21 20:10:00|274.86|274.61|274.86|274.71|274.91|274.76|274.81|274.61|3
1703189700000|2023-12-21 20:15:00|274.91|274.66|274.91|274.76|274.91|274.76|274.91|274.66|4
1703190000000|2023-12-21 20:20:00|274.96|274.81|274.96|274.81|274.96|274.81|274.86|274.71|13
1703190300000|2023-12-21 20:25:00|274.91|274.76|275.16|274.96|275.16|274.96|274.91|274.76|13
1703190600000|2023-12-21 20:30:00|275.11|275.01|275.11|274.96|275.21|275.01|275.06|274.91|6
1703190900000|2023-12-21 20:35:00|275.16|275.01|275.26|275.06|275.31|275.11|275.11|275.01|13
1703191200000|2023-12-21 20:40:00|275.31|275.11|275.31|275.16|275.36|275.16|275.21|275.06|8
1703191500000|2023-12-21 20:45:00|275.36|275.11|275.36|275.16|275.46|275.31|275.36|275.01|9
1703191800000|2023-12-21 20:50:00|275.41|275.21|275.46|275.31|275.56|275.41|275.41|275.21|14
1703192100000|2023-12-21 20:55:00|275.51|275.36|275.56|275.41|275.56|275.41|275.41|275.21|25
1703192400000|2023-12-21 21:00:00|275.61|275.36|275.41|275.16|275.61|275.36|275.41|275.16|26
1703192700000|2023-12-21 21:05:00|275.36|275.11|275.31|275.11|275.36|275.21|275.31|275.11|1
1703193000000|2023-12-21 21:10:00|275.26|275.16|275.46|274.86|275.46|275.16|275.26|274.86|7
1703193900000|2023-12-21 21:25:00|275.56|274.96|275.56|274.96|275.56|274.96|275.56|274.96|0
1703194500000|2023-12-21 21:35:00|275.46|274.86|275.46|274.86|275.56|274.96|275.46|274.86|0
1703199600000|2023-12-21 23:00:00|275.36|274.76|275.36|274.76|275.36|274.76|275.26|274.66|0
1703199900000|2023-12-21 23:05:00|275.26|274.66|275.36|274.76|275.36|274.76|275.26|274.66|0
1703200200000|2023-12-21 23:10:00|275.26|274.66|275.36|274.76|275.36|274.76|275.26|274.66|0
1703201400000|2023-12-21 23:30:00|275.16|274.56|275.16|274.56|275.16|274.56|275.16|274.56|0
1703201700000|2023-12-21 23:35:00|275.26|274.66|275.16|274.56|275.26|274.66|275.16|274.56|0
1703202000000|2023-12-21 23:40:00|275.26|274.66|275.26|274.66|275.26|274.66|275.16|274.56|0
1703202300000|2023-12-21 23:45:00|275.16|274.56|275.16|274.56|275.26|274.66|275.16|274.56|0
1703202600000|2023-12-21 23:50:00|275.06|274.46|275.16|274.56|275.16|274.56|275.06|274.46|0
1703202900000|2023-12-21 23:55:00|275.06|274.46|275.06|274.46|275.16|274.56|275.06|274.46|0
1703203500000|2023-12-22 00:05:00|275.16|274.56|275.16|274.56|275.16|274.56|275.06|274.46|0
1703203800000|2023-12-22 00:10:00|275.06|274.46|275.06|274.46|275.16|274.56|275.06|274.46|0
1703205000000|2023-12-22 00:30:00|275.01|274.61|275.51|275.31|275.51|275.36|274.96|274.61|251
1703205300000|2023-12-22 00:35:00|275.56|275.36|275.56|275.41|275.76|275.61|275.51|275.31|300
1703205600000|2023-12-22 00:40:00|275.61|275.46|275.46|275.31|275.71|275.56|275.46|275.31|4764
1703205900000|2023-12-22 00:45:00|275.51|275.36|275.61|275.46|275.71|275.56|275.31|275.16|171
1703206200000|2023-12-22 00:50:00|275.66|275.51|275.61|275.41|275.66|275.51|275.46|275.31|2694
1703206500000|2023-12-22 00:55:00|275.71|275.46|275.81|275.66|275.81|275.66|275.71|275.46|328
1703206800000|2023-12-22 01:00:00|275.91|275.76|275.71|275.56|276.16|276.01|275.71|275.56|966
1703207100000|2023-12-22 01:05:00|275.66|275.51|275.66|275.51|275.96|275.76|275.46|275.31|906
1703207400000|2023-12-22 01:10:00|275.71|275.56|275.96|275.81|276.01|275.86|275.71|275.56|4094
1703207700000|2023-12-22 01:15:00|275.91|275.76|276.36|276.21|276.36|276.21|275.76|275.61|486
1703208000000|2023-12-22 01:20:00|276.26|276.16|275.71|275.56|276.31|276.16|275.66|275.51|504
1703208300000|2023-12-22 01:25:00|275.81|275.61|275.69|275.54|275.86|275.71|275.64|275.49|270
1703208600000|2023-12-22 01:30:00|275.64|275.49|275.94|275.79|275.94|275.79|275.59|275.39|988
1703208900000|2023-12-22 01:35:00|275.89|275.74|276.24|276.04|276.34|276.14|275.89|275.74|366
1703209200000|2023-12-22 01:40:00|276.19|276.09|276.04|275.89|276.24|276.09|275.99|275.84|450
1703209500000|2023-12-22 01:45:00|276.19|276.04|276.19|276.04|276.24|276.09|276.04|275.89|345
1703209800000|2023-12-22 01:50:00|276.24|276.09|276.14|275.99|276.24|276.09|276.09|275.89|251
1703210100000|2023-12-22 01:55:00|276.19|276.04|276.24|276.09|276.29|276.14|276.14|275.99|332
1703210400000|2023-12-22 02:00:00|276.19|276.04|276.24|276.09|276.34|276.19|276.19|276.04|462
1703210700000|2023-12-22 02:05:00|276.29|276.14|276.54|276.39|276.54|276.39|276.24|276.09|614
1703211000000|2023-12-22 02:10:00|276.49|276.34|276.14|275.99|276.49|276.34|276.14|275.99|324
1703211300000|2023-12-22 02:15:00|276.09|275.94|276.09|275.94|276.19|275.99|276.04|275.89|400
1703211600000|2023-12-22 02:20:00|276.14|275.99|276.04|275.89|276.24|276.09|275.89|275.74|368
1703211900000|2023-12-22 02:25:00|276.09|275.94|276.14|275.99|276.34|276.14|276.09|275.94|290
1703212200000|2023-12-22 02:30:00|276.19|276.04|276.24|276.09|276.34|276.19|276.14|275.99|292
1703212500000|2023-12-22 02:35:00|276.29|276.14|276.34|276.19|276.44|276.29|276.24|276.09|526
1703212800000|2023-12-22 02:40:00|276.39|276.24|276.29|276.14|276.44|276.29|276.24|276.09|407
1703213100000|2023-12-22 02:45:00|276.34|276.19|276.29|276.14|276.34|276.19|276.04|275.89|311
1703213400000|2023-12-22 02:50:00|276.24|276.09|276.49|276.34|276.54|276.39|276.24|276.09|1166
1703213700000|2023-12-22 02:55:00|276.54|276.39|276.54|276.39|276.64|276.49|276.44|276.29|373
1703214000000|2023-12-22 03:00:00|276.59|276.44|276.59|276.44|276.64|276.49|276.49|276.34|378
1703214300000|2023-12-22 03:05:00|276.64|276.49|276.84|276.69|276.89|276.74|276.64|276.49|402
1703214600000|2023-12-22 03:10:00|276.79|276.64|276.79|276.64|276.89|276.74|276.79|276.64|410
1703214900000|2023-12-22 03:15:00|276.84|276.69|277.04|276.89|277.04|276.89|276.84|276.64|409
1703215200000|2023-12-22 03:20:00|276.99|276.84|276.99|276.84|277.04|276.89|276.84|276.69|471
1703215500000|2023-12-22 03:25:00|277.04|276.89|277.09|276.94|277.14|276.99|276.94|276.79|301
1703215800000|2023-12-22 03:30:00|277.04|276.89|277.14|276.99|277.24|277.09|277.04|276.89|553
1703216100000|2023-12-22 03:35:00|277.19|277.04|276.89|276.74|277.19|277.04|276.89|276.69|501
1703216400000|2023-12-22 03:40:00|276.84|276.69|276.49|276.29|276.84|276.69|276.44|276.24|304
1703216700000|2023-12-22 03:45:00|276.44|276.34|276.89|276.74|276.89|276.74|276.44|276.29|354
1703217000000|2023-12-22 03:50:00|276.84|276.69|276.79|276.59|276.94|276.79|276.69|276.54|431
1703217300000|2023-12-22 03:55:00|276.74|276.64|276.74|276.54|276.84|276.69|276.64|276.49|342
1703217600000|2023-12-22 04:00:00|276.69|276.59|276.74|276.59|276.84|276.69|276.69|276.54|476
1703217900000|2023-12-22 04:05:00|276.69|276.54|276.74|276.59|276.79|276.59|276.69|276.54|211
1703218200000|2023-12-22 04:10:00|276.69|276.54|276.74|276.59|276.74|276.59|276.69|276.54|178
1703218500000|2023-12-22 04:15:00|276.69|276.54|276.79|276.64|276.84|276.64|276.69|276.54|197
1703218800000|2023-12-22 04:20:00|276.74|276.59|276.74|276.59|276.84|276.64|276.74|276.54|253
1703219100000|2023-12-22 04:25:00|276.84|276.69|276.79|276.64|276.89|276.74|276.79|276.64|159
1703219400000|2023-12-22 04:30:00|276.84|276.69|276.89|276.74|276.89|276.74|276.84|276.69|146
1703219700000|2023-12-22 04:35:00|276.94|276.79|276.84|276.69|276.99|276.84|276.84|276.69|260
1703220000000|2023-12-22 04:40:00|276.89|276.74|276.84|276.69|276.89|276.74|276.84|276.69|124
1703220300000|2023-12-22 04:45:00|276.79|276.64|276.79|276.64|276.79|276.64|276.79|276.64|218
1703220600000|2023-12-22 04:50:00|276.74|276.59|276.69|276.54|276.74|276.59|276.69|276.54|183
1703220900000|2023-12-22 04:55:00|276.64|276.49|276.69|276.54|276.69|276.54|276.59|276.44|231
1703221200000|2023-12-22 05:00:00|276.64|276.49|276.59|276.44|276.79|276.64|276.59|276.39|885
1703221500000|2023-12-22 05:05:00|276.54|276.39|276.74|276.54|276.74|276.54|276.49|276.34|549
1703221800000|2023-12-22 05:10:00|276.69|276.59|276.84|276.64|276.94|276.79|276.69|276.54|3477
1703222100000|2023-12-22 05:15:00|276.79|276.69|276.94|276.79|277.04|276.89|276.79|276.69|568
1703222400000|2023-12-22 05:20:00|276.99|276.84|277.14|276.99|277.14|276.99|276.94|276.79|413
1703222700000|2023-12-22 05:25:00|277.19|277.04|277.14|276.99|277.19|277.04|277.04|276.89|2357
1703223000000|2023-12-22 05:30:00|277.09|276.94|277.04|276.89|277.19|277.04|276.99|276.84|306
1703223300000|2023-12-22 05:35:00|276.99|276.84|276.94|276.79|276.99|276.89|276.74|276.59|259
1703223600000|2023-12-22 05:40:00|276.99|276.84|276.99|276.84|276.99|276.84|276.89|276.74|223
1703223900000|2023-12-22 05:45:00|276.94|276.79|276.84|276.69|276.99|276.84|276.84|276.69|344
1703224200000|2023-12-22 05:50:00|276.79|276.64|276.74|276.59|276.79|276.69|276.74|276.59|1474
1703224500000|2023-12-22 05:55:00|276.79|276.64|276.69|276.54|276.79|276.64|276.69|276.49|650
1703224800000|2023-12-22 06:00:00|276.74|276.59|276.84|276.69|276.89|276.74|276.74|276.59|358
1703225100000|2023-12-22 06:05:00|276.79|276.64|276.69|276.54|276.79|276.64|276.69|276.54|185
1703225400000|2023-12-22 06:10:00|276.74|276.59|276.59|276.44|276.79|276.64|276.49|276.34|375
1703225700000|2023-12-22 06:15:00|276.64|276.39|276.74|276.59|276.79|276.64|276.64|276.39|214
1703226000000|2023-12-22 06:20:00|276.79|276.64|276.64|276.49|276.79|276.64|276.64|276.49|1011
1703226300000|2023-12-22 06:25:00|276.59|276.44|276.69|276.54|276.79|276.64|276.59|276.44|1294
1703226600000|2023-12-22 06:30:00|276.74|276.59|276.84|276.69|276.89|276.69|276.74|276.59|229
1703226900000|2023-12-22 06:35:00|276.79|276.64|276.69|276.54|276.89|276.74|276.59|276.44|457
1703227200000|2023-12-22 06:40:00|276.74|276.59|276.59|276.39|276.74|276.59|276.54|276.34|213
1703227500000|2023-12-22 06:45:00|276.54|276.34|276.54|276.39|276.59|276.44|276.44|276.29|449
1703227800000|2023-12-22 06:50:00|276.59|276.44|276.64|276.49|276.64|276.49|276.59|276.44|427
1703228100000|2023-12-22 06:55:00|276.59|276.44|276.64|276.49|276.64|276.49|276.59|276.44|258
1703228400000|2023-12-22 07:00:00|276.59|276.44|276.79|276.64|276.84|276.69|276.54|276.39|286
1703228700000|2023-12-22 07:05:00|276.74|276.59|276.84|276.69|276.84|276.69|276.69|276.54|215
1703229000000|2023-12-22 07:10:00|276.79|276.64|276.84|276.69|276.89|276.74|276.79|276.64|252
1703229300000|2023-12-22 07:15:00|276.79|276.64|276.79|276.64|276.79|276.64|276.79|276.64|196
1703229600000|2023-12-22 07:20:00|276.74|276.59|276.69|276.54|276.74|276.59|276.69|276.54|309
1703229900000|2023-12-22 07:25:00|276.74|276.59|276.59|276.44|276.74|276.59|276.54|276.39|398
1703230200000|2023-12-22 07:30:00|276.54|276.39|276.59|276.44|276.64|276.49|276.49|276.34|539
1703230500000|2023-12-22 07:35:00|276.54|276.39|276.49|276.34|276.59|276.39|276.44|276.29|3863
1703230800000|2023-12-22 07:40:00|276.54|276.39|276.54|276.39|276.59|276.44|276.44|276.29|264
1703231100000|2023-12-22 07:45:00|276.59|276.44|276.44|276.29|276.64|276.49|276.44|276.29|273
1703231400000|2023-12-22 07:50:00|276.49|276.34|276.54|276.39|276.59|276.44|276.44|276.29|357
1703231700000|2023-12-22 07:55:00|276.49|276.34|276.64|276.49|276.69|276.54|276.44|276.29|295
1703232000000|2023-12-22 08:00:00|276.69|276.54|276.64|276.49|276.74|276.59|276.64|276.49|366
1703232300000|2023-12-22 08:05:00|276.69|276.54|276.69|276.54|276.74|276.59|276.64|276.49|253
1703232600000|2023-12-22 08:10:00|276.74|276.59|276.74|276.59|276.79|276.64|276.69|276.54|268
1703232900000|2023-12-22 08:15:00|276.79|276.64|276.84|276.69|276.84|276.69|276.74|276.59|678
1703233200000|2023-12-22 08:20:00|276.79|276.64|276.69|276.54|276.79|276.64|276.69|276.54|794
1703233500000|2023-12-22 08:25:00|276.74|276.59|276.84|276.69|276.89|276.74|276.74|276.59|867
1703233800000|2023-12-22 08:30:00|276.89|276.74|276.94|276.79|276.94|276.79|276.84|276.69|1160
1703234100000|2023-12-22 08:35:00|276.89|276.74|276.79|276.64|277.04|276.89|276.79|276.64|438
1703234400000|2023-12-22 08:40:00|276.84|276.69|276.54|276.39|276.89|276.74|276.49|276.34|408
1703234700000|2023-12-22 08:45:00|276.59|276.34|276.39|276.24|276.59|276.34|276.34|276.19|561
1703235000000|2023-12-22 08:50:00|276.34|276.19|276.39|276.24|276.39|276.24|276.34|276.19|1589
1703235300000|2023-12-22 08:55:00|276.34|276.19|276.29|276.14|276.39|276.24|276.19|276.04|796
1703235600000|2023-12-22 09:00:00|276.34|276.19|276.44|276.29|276.54|276.34|276.34|276.19|1512
1703235900000|2023-12-22 09:05:00|276.39|276.24|276.74|276.54|276.74|276.59|276.39|276.24|1772
1703236200000|2023-12-22 09:10:00|276.69|276.59|276.69|276.49|276.74|276.59|276.64|276.49|859
1703236500000|2023-12-22 09:15:00|276.74|276.54|276.79|276.64|276.84|276.64|276.69|276.49|207
1703236800000|2023-12-22 09:20:00|276.99|276.39|276.99|276.39|276.99|276.39|276.99|276.39|1
1703237100000|2023-12-22 09:25:00|||||||||41
1703237400000|2023-12-22 09:30:00|277.09|276.49|277.09|276.49|277.09|276.49|276.99|276.39|0
1703237700000|2023-12-22 09:35:00|276.99|276.39|277.09|276.49|277.09|276.49|276.99|276.39|0
1703238000000|2023-12-22 09:40:00|276.99|276.39|277.09|276.49|277.09|276.49|276.99|276.39|0
1703238300000|2023-12-22 09:45:00|276.99|276.39|276.99|276.39|276.99|276.39|276.99|276.39|0
1703238600000|2023-12-22 09:50:00|276.69|276.49|276.59|276.44|276.79|276.59|276.59|276.44|125
1703238900000|2023-12-22 09:55:00|276.64|276.49|276.64|276.44|276.69|276.54|276.59|276.44|13
1703239200000|2023-12-22 10:00:00|276.59|276.49|276.64|276.49|276.69|276.49|276.59|276.49|5
1703239500000|2023-12-22 10:05:00|276.69|276.54|276.69|276.54|276.69|276.54|276.64|276.49|0
1703239800000|2023-12-22 10:10:00|276.74|276.59|276.74|276.59|276.74|276.59|276.74|276.54|0
1703240100000|2023-12-22 10:15:00|276.99|276.39|276.84|276.64|276.99|276.64|276.84|276.39|5
1703240400000|2023-12-22 10:20:00|276.79|276.59|276.79|276.59|276.84|276.64|276.79|276.59|0
1703240700000|2023-12-22 10:25:00|276.74|276.64|276.84|276.64|276.84|276.64|276.74|276.59|0
1703241000000|2023-12-22 10:30:00|276.79|276.59|276.74|276.59|276.84|276.64|276.74|276.59|3
1703241300000|2023-12-22 10:35:00|276.79|276.54|276.79|276.59|276.79|276.59|276.74|276.54|0
1703241600000|2023-12-22 10:40:00|276.74|276.64|276.79|276.64|276.79|276.64|276.74|276.59|2
1703241900000|2023-12-22 10:45:00|276.84|276.69|276.84|276.69|276.84|276.69|276.84|276.64|3
1703242200000|2023-12-22 10:50:00|276.79|276.64|276.94|276.79|276.94|276.79|276.79|276.64|10
1703242500000|2023-12-22 10:55:00|276.89|276.74|276.94|276.79|276.94|276.79|276.89|276.74|6
1703242800000|2023-12-22 11:00:00|276.89|276.74|276.89|276.74|276.94|276.79|276.89|276.69|7
1703243100000|2023-12-22 11:05:00|276.94|276.79|276.94|276.79|276.94|276.79|276.89|276.74|3
1703243400000|2023-12-22 11:10:00|276.99|276.74|276.99|276.79|276.99|276.79|276.89|276.74|4
1703243700000|2023-12-22 11:15:00|276.94|276.84|276.99|276.84|277.04|276.84|276.94|276.84|1
1703244000000|2023-12-22 11:20:00|277.04||276.99||277.04||276.99||10
1703244300000|2023-12-22 11:25:00|276.94|276.79|276.99|276.79|276.99|276.84|276.94|276.79|5
1703244600000|2023-12-22 11:30:00|276.94|276.84|276.99|276.84|276.99|276.84|276.94|276.79|2
1703244900000|2023-12-22 11:35:00|276.94|276.79|276.99|276.79|276.99|276.79|276.94|276.79|4
1703245200000|2023-12-22 11:40:00|276.94|276.74|276.89|276.74|276.99|276.79|276.89|276.74|1
1703245500000|2023-12-22 11:45:00|276.94|276.79|276.89|276.74|276.94|276.79|276.89|276.74|4
1703245800000|2023-12-22 11:50:00|276.94|276.79|276.94|276.79|276.94|276.79|276.94|276.79|5
1703246100000|2023-12-22 11:55:00|276.89|276.74|276.94|276.74|276.94|276.79|276.89|276.74|5
1703246400000|2023-12-22 12:00:00||276.79||276.79||276.79||276.74|5
1703246700000|2023-12-22 12:05:00|276.99|276.84|276.99|276.79|276.99|276.84|276.94|276.79|6
1703247000000|2023-12-22 12:10:00|276.94|276.84|277.04|276.84|277.04|276.89|276.94|276.79|6
1703247300000|2023-12-22 12:15:00|276.99|276.89|277.14|276.99|277.19|276.99|276.99|276.89|22
1703247600000|2023-12-22 12:20:00|277.19|277.04|277.24|277.09|277.24|277.09|277.19|276.99|9
1703247900000|2023-12-22 12:25:00|277.29|277.14|277.29|277.14|277.34|277.19|277.29|277.14|18
1703248200000|2023-12-22 12:30:00|277.34|277.19|277.24|277.09|277.34|277.19|277.24|277.09|105
1703248500000|2023-12-22 12:35:00|277.29|277.14|277.24|277.09|277.29|277.14|277.24|277.09|2
1703248800000|2023-12-22 12:40:00|277.29|277.14|277.19|276.99|277.34|277.14|277.19|276.99|58
1703249100000|2023-12-22 12:45:00|277.14|277.04|276.99|276.84|277.14|277.04|276.94|276.74|29
1703249400000|2023-12-22 12:50:00|277.04|276.89|276.99|276.84|277.04|276.89|276.99|276.84|6
1703249700000|2023-12-22 12:55:00|277.04|276.89|277.04|276.89|277.04|276.89|277.04|276.89|20
1703250000000|2023-12-22 13:00:00|277.09|276.94|277.14|276.99|277.14|276.99|277.09|276.89|1
1703250300000|2023-12-22 13:05:00|277.19|277.04|277.29|277.14|277.29|277.14|277.19|277.04|15
1703250600000|2023-12-22 13:10:00|277.24|277.09|277.34|277.19|277.34|277.19|277.24|277.09|3
1703251200000|2023-12-22 13:20:00|277.39|277.24|277.34|277.19|277.44|277.24|277.34|277.19|2
1703251500000|2023-12-22 13:25:00|277.39|277.24|277.34|277.19|277.39|277.24|277.29|277.14|37
1703251800000|2023-12-22 13:30:00|277.29|277.09|277.09|276.89|277.29|277.09|276.84|276.64|32
1703252100000|2023-12-22 13:35:00|277.04|276.94|277.24|277.09|277.34|277.14|277.04|276.89|282
1703252400000|2023-12-22 13:40:00|277.29|277.04|277.24|277.09|277.34|277.14|277.14|276.99|132
1703252700000|2023-12-22 13:45:00|277.29|277.04|277.29|277.09|277.34|277.14|277.24|277.04|46
1703253000000|2023-12-22 13:50:00|277.24|277.14|277.34|277.19|277.39|277.19|277.24|277.09|12
1703253300000|2023-12-22 13:55:00|277.39|277.14|277.34|277.14|277.39|277.19|277.34|277.14|8
1703253600000|2023-12-22 14:00:00|277.29|277.19|277.39|277.19|277.44|277.24|277.29|277.14|132
1703253900000|2023-12-22 14:05:00|277.34|277.24|277.29|277.14|277.39|277.24|277.29|277.14|43
1703254200000|2023-12-22 14:10:00|277.34|277.09|277.34|277.19|277.34|277.19|277.29|277.09|42
1703254500000|2023-12-22 14:15:00|277.29|277.14|277.24|277.04|277.29|277.14|277.19|277.04|62
1703254800000|2023-12-22 14:20:00|277.19|276.99|277.14|276.99|277.19|277.04|277.14|276.99|29
1703255100000|2023-12-22 14:25:00|277.19|276.94|277.44|277.29|277.44|277.29|277.19|276.94|98
1703255400000|2023-12-22 14:30:00|277.39|277.24|277.64|277.49|277.69|277.54|276.94|276.79|145
1703255700000|2023-12-22 14:35:00|277.69|277.54|278.19|277.99|278.19|278.04|277.64|277.49|117
1703256000000|2023-12-22 14:40:00|278.14|277.89|278.34|278.14|278.34|278.14|277.99|277.84|65
1703256300000|2023-12-22 14:45:00|278.29|278.09|278.04|277.84|278.29|278.09|277.94|277.79|29
1703256600000|2023-12-22 14:50:00|277.99|277.79|278.09|277.94|278.14|277.99|277.99|277.79|33
1703256900000|2023-12-22 14:55:00|278.04|277.89|278.14|277.99|278.19|277.99|278.04|277.89|26
1703257200000|2023-12-22 15:00:00|278.19|278.04|278.19|277.99|278.19|278.04|278.04|277.89|50
1703257500000|2023-12-22 15:05:00|278.14|278.04|278.09|277.89|278.19|278.04|278.04|277.89|21
1703257800000|2023-12-22 15:10:00|278.04|277.84|278.29|278.14|278.29|278.14|277.99|277.84|20
1703258100000|2023-12-22 15:15:00|278.24|278.09|278.39|278.24|278.44|278.29|278.14|277.99|63
1703258400000|2023-12-22 15:20:00|278.34|278.19|278.34|278.14|278.39|278.24|278.29|278.09|22
1703258700000|2023-12-22 15:25:00|278.29|278.19|278.54|278.39|278.54|278.39|278.29|278.14|34
1703259000000|2023-12-22 15:30:00|278.59|278.44|278.54|278.39|278.59|278.44|278.49|278.34|16
1703259300000|2023-12-22 15:35:00|278.59|278.34|278.49|278.29|278.64|278.44|278.39|278.24|21
1703259600000|2023-12-22 15:40:00|278.54|278.34|278.54|278.39|278.59|278.44|278.49|278.29|6
1703259900000|2023-12-22 15:45:00|278.49|278.34|278.69|278.49|278.69|278.54|278.44|278.29|34
1703260200000|2023-12-22 15:50:00|278.64|278.54|278.64|278.44|278.74|278.59|278.59|278.44|31
1703260500000|2023-12-22 15:55:00|278.59|278.39|278.34|278.14|278.59|278.44|278.29|278.14|54
1703260800000|2023-12-22 16:00:00|278.29|278.09|278.29|278.14|278.44|278.24|278.24|278.04|46
1703261100000|2023-12-22 16:05:00|278.24|278.09|278.59|278.39|278.64|278.44|278.19|278.04|54
1703261400000|2023-12-22 16:10:00|278.54|278.49|278.69|278.49|278.74|278.54|278.54|278.44|34
1703261700000|2023-12-22 16:15:00|278.64|278.54|278.94|278.74|278.99|278.84|278.64|278.49|107
1703262000000|2023-12-22 16:20:00|278.99|278.79|278.99|278.79|279.04|278.89|278.84|278.69|41
1703262300000|2023-12-22 16:25:00|278.94|278.84|279.19|278.99|279.19|279.04|278.94|278.79|15
1703262600000|2023-12-22 16:30:00|279.24|279.04|279.29|279.09|279.29|279.09|279.19|279.04|33
1703262900000|2023-12-22 16:35:00|279.24|279.14|279.24|279.09|279.34|279.19|279.19|279.04|23
1703263200000|2023-12-22 16:40:00|279.29|279.04|279.19|279.04|279.29|279.14|279.14|278.99|31
1703263500000|2023-12-22 16:45:00|279.24|278.99|278.99|278.79|279.24|278.99|278.99|278.79|19
1703263800000|2023-12-22 16:50:00|279.04|278.84|279.04|278.89|279.14|278.94|278.99|278.79|19
1703264100000|2023-12-22 16:55:00|279.09|278.94|279.09|278.94|279.14|278.99|279.09|278.94|11
1703264400000|2023-12-22 17:00:00|279.14|278.99|279.04|278.84|279.14|278.99|278.99|278.84|21
1703264700000|2023-12-22 17:05:00|279.09|278.89|279.04|278.84|279.14|278.99|278.94|278.79|6
1703265000000|2023-12-22 17:10:00|278.99|278.79|279.04|278.89|279.09|278.94|278.94|278.79|8
1703265300000|2023-12-22 17:15:00|279.09|278.94|279.24|279.09|279.24|279.09|279.04|278.89|15
1703265600000|2023-12-22 17:20:00|279.29|279.14|279.29|279.09|279.29|279.14|279.24|279.09|11
1703265900000|2023-12-22 17:25:00|279.34|279.14|279.39|279.24|279.39|279.24|279.34|279.14|17
1703266200000|2023-12-22 17:30:00|279.34|279.19|279.39|279.19|279.39|279.24|279.29|279.14|17
1703266500000|2023-12-22 17:35:00|279.34|279.24|279.54|279.39|279.54|279.39|279.34|279.24|12
1703266800000|2023-12-22 17:40:00|279.59|279.44|279.59|279.39|279.59|279.44|279.49|279.34|20
1703267100000|2023-12-22 17:45:00|279.64|279.44|279.64|279.49|279.69|279.54|279.59|279.44|10
1703267400000|2023-12-22 17:50:00|279.59|279.44|279.59|279.44|279.64|279.44|279.54|279.39|22
1703267700000|2023-12-22 17:55:00|279.54|279.39|279.59|279.44|279.59|279.44|279.49|279.34|11
1703268000000|2023-12-22 18:00:00|279.54|279.39|279.44|279.24|279.59|279.39|279.44|279.24|18
1703268300000|2023-12-22 18:05:00|279.49|279.29|279.39|279.19|279.49|279.29|279.39|279.19|5
1703268600000|2023-12-22 18:10:00|279.44|279.24|279.24|279.04|279.44|279.24|279.24|279.04|34
1703268900000|2023-12-22 18:15:00|279.19|278.99|279.19|278.99|279.24|279.04|279.04|278.84|98
1703269200000|2023-12-22 18:20:00|279.14|279.04|279.14|278.99|279.14|279.04|279.14|278.99|3
1703269500000|2023-12-22 18:25:00|279.09|278.94|279.14|278.94|279.19|278.99|279.09|278.94|13
1703269800000|2023-12-22 18:30:00|279.09|278.99|279.04|278.89|279.14|278.99|279.04|278.89|5
1703270100000|2023-12-22 18:35:00|||||||||4
1703270400000|2023-12-22 18:40:00|278.99|278.84|278.99|278.84|279.04|278.84|278.94|278.79|6
1703270700000|2023-12-22 18:45:00|278.94|278.79|278.89|278.74|278.94|278.79|278.89|278.74|3
1703271000000|2023-12-22 18:50:00|278.94|278.79|278.94|278.79|278.94|278.79|278.94|278.79|1
1703271300000|2023-12-22 18:55:00|278.89|278.74|278.84|278.64|278.89|278.74|278.84|278.64|6
1703271600000|2023-12-22 19:00:00|278.79|278.69|278.69|278.54|278.84|278.69|278.69|278.54|3
1703271900000|2023-12-22 19:05:00|278.74|278.49|278.54|278.39|278.74|278.49|278.44|278.29|21
1703272200000|2023-12-22 19:10:00|278.59|278.34|278.59|278.44|278.59|278.44|278.54|278.34|1
1703272500000|2023-12-22 19:15:00|278.54|278.39|278.54|278.39|278.59|278.44|278.44|278.29|24
1703272800000|2023-12-22 19:20:00|278.59|278.44|278.39|278.24|278.59|278.44|278.34|278.19|17
1703273100000|2023-12-22 19:25:00|278.44|278.19|278.34|278.14|278.44|278.29|278.29|278.14|4
1703273400000|2023-12-22 19:30:00|278.29|278.09|278.29|278.14|278.39|278.24|278.19|278.04|4
1703273700000|2023-12-22 19:35:00|278.34|278.19|278.49|278.34|278.59|278.39|278.29|278.14|9
1703274000000|2023-12-22 19:40:00|278.54|278.39|278.69|278.49|278.69|278.54|278.49|278.39|16
1703274300000|2023-12-22 19:45:00|278.64|278.54|278.64|278.44|278.74|278.54|278.59|278.39|9
1703274600000|2023-12-22 19:50:00|278.59|278.49|278.69|278.54|278.74|278.54|278.59|278.44|2
1703274900000|2023-12-22 19:55:00|278.74|278.59|278.79|278.64|278.79|278.64|278.69|278.54|0
1703275200000|2023-12-22 20:00:00|278.84|278.59|278.84|278.64|278.84|278.64|278.74|278.59|8
1703275500000|2023-12-22 20:05:00|278.79|278.69|278.74|278.59|278.84|278.69|278.74|278.59|8
1703275800000|2023-12-22 20:10:00|278.79|278.64|278.89|278.74|278.89|278.74|278.74|278.64|12
1703276100000|2023-12-22 20:15:00|278.84|278.69|278.89|278.69|278.94|278.79|278.84|278.69|2
1703276400000|2023-12-22 20:20:00|278.84|278.74|278.89|278.74|278.94|278.79|278.84|278.74|3
1703276700000|2023-12-22 20:25:00|278.94|278.69|278.94|278.74|278.94|278.79|278.84|278.69|6
1703277000000|2023-12-22 20:30:00|278.89|278.69|278.84|278.64|278.94|278.74|278.79|278.64|9
1703277300000|2023-12-22 20:35:00|278.79|278.69|278.74|278.59|278.89|278.74|278.74|278.59|3
1703277600000|2023-12-22 20:40:00|278.69|278.54|278.74|278.59|278.79|278.64|278.64|278.49|19
1703277900000|2023-12-22 20:45:00|278.64|278.49|278.54|278.39|278.64|278.49|278.54|278.39|6
1703278200000|2023-12-22 20:50:00|278.64|278.49|278.79|278.64|278.84|278.69|278.64|278.49|11
1703278500000|2023-12-22 20:55:00|278.74|278.59|278.79|278.64|278.89|278.64|278.69|278.44|23
1703278800000|2023-12-22 21:00:00|278.84|278.59|278.74|278.54|278.84|278.64|278.69|278.49|15
1703279400000|2023-12-22 21:10:00|278.69|278.59|278.89|278.29|278.99|278.59|278.69|278.29|4
1703279700000|2023-12-22 21:15:00|278.99|278.39|278.89|278.29|278.99|278.39|278.89|278.29|0
1703281500000|2023-12-22 21:45:00|278.79|278.19|278.79|278.19|278.89|278.29|278.79|278.19|0
1703281800000|2023-12-22 21:50:00|278.89|278.29|278.79|278.19|278.89|278.29|278.79|278.19|0
1703282100000|2023-12-22 21:55:00|278.89|278.29|278.89|278.29|278.89|278.29|278.79|278.19|0
1703545200000|2023-12-25 23:00:00|279.19|278.59|279.19|278.59|279.19|278.59|279.19|278.59|0
1703546100000|2023-12-25 23:15:00|279.29|278.69|279.29|278.69|279.29|278.69|279.19|278.59|0
1703546700000|2023-12-25 23:25:00|279.39|278.79|279.39|278.79|279.39|278.79|279.39|278.79|0
1703547000000|2023-12-25 23:30:00|279.29|278.69|279.39|278.79|279.39|278.79|279.29|278.69|0
1703547900000|2023-12-25 23:45:00|279.29|278.69|279.29|278.69|279.39|278.79|279.29|278.69|0
1703548200000|2023-12-25 23:50:00|279.39|278.79|279.29|278.69|279.39|278.79|279.29|278.69|0
1703548800000|2023-12-26 00:00:00|279.19|278.59|279.19|278.59|279.29|278.69|279.19|278.59|0
1703549100000|2023-12-26 00:05:00|279.29|278.69|279.19|278.59|279.29|278.69|279.19|278.59|0
1703549400000|2023-12-26 00:10:00|279.29|278.69|279.19|278.59|279.29|278.69|279.19|278.59|0
1703549700000|2023-12-26 00:15:00|279.29|278.69|279.29|278.69|279.29|278.69|279.19|278.59|0
1703550300000|2023-12-26 00:25:00|279.19|278.59|279.29|278.69|279.29|278.69|279.19|278.59|0
1703550600000|2023-12-26 00:30:00|278.49|277.89|278.64|278.44|278.84|278.64|278.14|277.89|2379
1703550900000|2023-12-26 00:35:00|278.69|278.49|278.49|278.34|278.69|278.54|278.39|278.24|140
1703551200000|2023-12-26 00:40:00|278.54|278.39|278.29|278.14|278.64|278.49|278.19|278.04|215
1703551500000|2023-12-26 00:45:00|278.34|278.29|278.34|278.19|278.49|278.34|278.34|278.19|130
1703551800000|2023-12-26 00:50:00|278.39|278.24|278.14|277.99|278.54|278.39|278.09|277.94|209
1703552100000|2023-12-26 00:55:00|278.09|277.94|277.79|277.64|278.19|278.04|277.54|277.39|338
1703552400000|2023-12-26 01:00:00|277.84|277.49|277.29|277.14|277.84|277.64|277.09|276.94|424
1703552700000|2023-12-26 01:05:00|277.24|277.09|276.89|276.69|277.29|277.14|276.79|276.64|528
1703553000000|2023-12-26 01:10:00|276.84|276.59|276.49|276.34|276.84|276.69|276.39|276.24|147
1703553300000|2023-12-26 01:15:00|276.54|276.39|276.66|276.51|276.71|276.56|276.39|276.24|236
1703553600000|2023-12-26 01:20:00|276.61|276.46|276.41|276.26|276.71|276.56|276.41|276.26|127
1703553900000|2023-12-26 01:25:00|276.51|276.31|276.46|276.26|276.61|276.46|276.31|276.16|293
1703554200000|2023-12-26 01:30:00|276.41|276.21|276.86|276.71|276.86|276.71|276.36|276.21|224
1703554500000|2023-12-26 01:35:00|276.81|276.66|276.86|276.66|276.96|276.76|276.71|276.56|379
1703554800000|2023-12-26 01:40:00|276.91|276.71|276.81|276.66|276.91|276.76|276.76|276.56|225
1703555100000|2023-12-26 01:45:00|276.76|276.61|276.76|276.61|276.81|276.61|276.66|276.51|118
1703555400000|2023-12-26 01:50:00|276.81|276.56|276.91|276.76|276.96|276.76|276.71|276.56|251
1703555700000|2023-12-26 01:55:00|276.96|276.81|277.01|276.86|277.11|276.96|276.91|276.81|214
1703556000000|2023-12-26 02:00:00|277.11|276.96|277.01|276.86|277.16|277.01|277.01|276.86|405
1703556300000|2023-12-26 02:05:00|276.96|276.81|276.61|276.46|276.96|276.81|276.61|276.41|154
1703556600000|2023-12-26 02:10:00|276.66|276.41|276.61|276.41|276.66|276.51|276.56|276.36|182
1703556900000|2023-12-26 02:15:00|276.56|276.36|276.76|276.61|276.76|276.61|276.56|276.36|254
1703557200000|2023-12-26 02:20:00|276.81|276.66|277.01|276.86|277.06|276.91|276.76|276.66|269
1703557500000|2023-12-26 02:25:00|277.06|276.91|277.31|277.11|277.36|277.21|277.06|276.91|171
1703557800000|2023-12-26 02:30:00|277.26|277.16|277.31|277.16|277.31|277.16|277.26|277.11|1093
1703558100000|2023-12-26 02:35:00|277.26|277.11|277.31|277.16|277.36|277.21|277.11|276.96|576
1703558400000|2023-12-26 02:40:00|277.21|277.06|277.36|277.16|277.41|277.26|277.21|277.06|251
1703558700000|2023-12-26 02:45:00|277.31|277.11|277.21|277.06|277.36|277.11|277.16|277.01|170
1703559000000|2023-12-26 02:50:00|277.16|277.01|277.21|277.01|277.21|277.06|277.16|276.96|145
1703559300000|2023-12-26 02:55:00|277.16|277.06|277.16|277.01|277.21|277.06|277.16|277.01|114
1703559600000|2023-12-26 03:00:00|277.11|276.96|277.06|276.91|277.11|276.96|277.06|276.91|143
1703559900000|2023-12-26 03:05:00|||||||||647
1703560200000|2023-12-26 03:10:00|277.11|276.96|277.06|276.91|277.21|277.06|277.06|276.91|472
1703560500000|2023-12-26 03:15:00|277.01|276.86|277.01|276.86|277.01|276.86|277.01|276.86|192
1703560800000|2023-12-26 03:20:00|277.06|276.91|277.11|276.96|277.16|276.96|277.01|276.91|797
1703561100000|2023-12-26 03:25:00|277.06|276.91|277.06|276.91|277.11|276.91|277.06|276.91|143
1703561400000|2023-12-26 03:30:00|277.01|276.86|277.01|276.86|277.06|276.91|277.01|276.86|218
1703561700000|2023-12-26 03:35:00|276.96|276.81|276.81|276.61|276.96|276.81|276.76|276.56|332
1703562000000|2023-12-26 03:40:00|276.76|276.66|276.86|276.71|276.86|276.71|276.66|276.51|301
1703562300000|2023-12-26 03:45:00|276.91|276.76|276.76|276.61|276.91|276.76|276.76|276.61|272
1703562600000|2023-12-26 03:50:00|276.81|276.66|276.86|276.71|276.96|276.81|276.76|276.61|404
1703562900000|2023-12-26 03:55:00|276.81|276.66|276.86|276.71|276.91|276.76|276.81|276.66|335
1703563200000|2023-12-26 04:00:00|276.91|276.76|276.86|276.71|276.91|276.76|276.66|276.51|504
1703563500000|2023-12-26 04:05:00|276.81|276.66|276.81|276.66|276.86|276.71|276.71|276.56|198
1703563800000|2023-12-26 04:10:00|276.86|276.61|276.86|276.71|276.86|276.71|276.71|276.56|229
1703564100000|2023-12-26 04:15:00|276.91|276.76|276.91|276.76|276.91|276.76|276.91|276.76|138
1703564400000|2023-12-26 04:20:00|277.06|276.71|277.06|276.91|277.06|276.91|277.01|276.71|225
1703564700000|2023-12-26 04:25:00|277.01|276.86|277.06|276.91|277.11|276.96|277.01|276.86|106
1703565000000|2023-12-26 04:30:00|277.01|276.86|276.96|276.81|277.01|276.86|276.91|276.76|150
1703565300000|2023-12-26 04:35:00||276.76||276.81||276.81||276.76|168
1703565600000|2023-12-26 04:40:00|276.91|276.76|276.91|276.76|276.91|276.76|276.91|276.76|92
1703565900000|2023-12-26 04:45:00|276.96|276.71|276.91|276.76|276.96|276.81|276.86|276.71|194
1703566200000|2023-12-26 04:50:00|276.96|276.81|277.06|276.91|277.11|276.96|276.91|276.76|162
1703566500000|2023-12-26 04:55:00|277.16|276.86|277.16|277.01|277.16|277.01|277.16|276.86|730
1703566800000|2023-12-26 05:00:00|277.11|276.96|277.01|276.86|277.16|276.96|277.01|276.86|392
1703567100000|2023-12-26 05:05:00|277.06|276.91|277.01|276.86|277.06|276.91|277.01|276.81|215
1703567400000|2023-12-26 05:10:00|277.06|276.91|277.01|276.86|277.06|276.91|276.96|276.81|302
1703567700000|2023-12-26 05:15:00|277.06|276.91|277.21|277.06|277.21|277.06|277.01|276.86|167
1703568000000|2023-12-26 05:20:00|277.16|277.01|277.21|277.06|277.26|277.11|277.16|277.01|146
1703568300000|2023-12-26 05:25:00|277.26|277.11|277.26|277.11|277.26|277.11|277.26|277.11|158
1703568600000|2023-12-26 05:30:00|277.21|277.06|277.21|277.06|277.26|277.11|277.21|277.06|194
1703568900000|2023-12-26 05:35:00|277.16|277.01|277.21|277.06|277.26|277.11|277.16|277.01|214
1703569200000|2023-12-26 05:40:00|277.16|276.96|277.11|276.96|277.16|277.01|277.11|276.91|388
1703569500000|2023-12-26 05:45:00|277.06|276.91|276.96|276.81|277.06|276.91|276.96|276.81|267
1703569800000|2023-12-26 05:50:00|276.91|276.76|276.81|276.66|276.96|276.81|276.81|276.61|237
1703570100000|2023-12-26 05:55:00|276.86|276.71|276.86|276.71|276.86|276.71|276.76|276.61|203
1703570400000|2023-12-26 06:00:00|276.81|276.66|276.86|276.71|276.86|276.71|276.81|276.66|116
1703570700000|2023-12-26 06:05:00|276.81|276.66|276.76|276.61|276.86|276.71|276.76|276.61|162
1703571000000|2023-12-26 06:10:00|276.81|276.66|276.81|276.66|276.81|276.66|276.76|276.61|86
1703571300000|2023-12-26 06:15:00|276.76|276.61|276.76|276.61|276.76|276.66|276.76|276.61|71
1703571600000|2023-12-26 06:20:00|276.71|276.56|276.91|276.76|276.96|276.81|276.71|276.56|261
1703571900000|2023-12-26 06:25:00||276.71||276.76||276.76||276.71|142
1703572200000|2023-12-26 06:30:00|276.86|276.71|276.86|276.71|276.86|276.76|276.86|276.71|1200
1703572500000|2023-12-26 06:35:00|276.81|276.66|276.81|276.66|276.81|276.66|276.81|276.66|106
1703572800000|2023-12-26 06:40:00|276.76|276.61|276.86|276.66|276.86|276.71|276.76|276.61|191
1703573100000|2023-12-26 06:45:00|276.81|276.71|276.81|276.66|276.86|276.71|276.81|276.66|113
1703573400000|2023-12-26 06:50:00|276.86|276.71|276.86|276.71|276.86|276.71|276.86|276.71|120
1703573700000|2023-12-26 06:55:00|276.91|276.76|276.96|276.81|276.96|276.81|276.91|276.76|184
1703574000000|2023-12-26 07:00:00|||||||||5464
1703574300000|2023-12-26 07:05:00|277.06|276.91|277.01|276.86|277.06|276.91|277.01|276.86|989
1703574600000|2023-12-26 07:10:00||276.81||276.81||276.86||276.81|95
1703574900000|2023-12-26 07:15:00|276.96|276.86|277.01|276.86|277.01|276.86|276.96|276.81|145
1703575200000|2023-12-26 07:20:00|276.96|276.81|277.01|276.86|277.11|276.96|276.96|276.81|219
1703575500000|2023-12-26 07:25:00|276.96|276.81|276.96|276.81|276.96|276.81|276.91|276.76|145
1703575800000|2023-12-26 07:30:00|277.01|276.86|277.01|276.86|277.01|276.86|277.01|276.86|161
1703576100000|2023-12-26 07:35:00|277.06|276.91|276.96|276.81|277.06|276.91|276.96|276.76|723
1703576400000|2023-12-26 07:40:00|277.01|276.86|277.06|276.91|277.06|276.91|276.96|276.81|98
1703576700000|2023-12-26 07:45:00|277.11|276.96|277.16|277.01|277.16|277.01|277.11|276.96|81
1703577000000|2023-12-26 07:50:00|||||||||133
1703577300000|2023-12-26 07:55:00|||||||||79
1703577600000|2023-12-26 08:00:00|277.21|277.06|277.26|277.11|277.26|277.11|277.16|277.01|2320
1703577900000|2023-12-26 08:05:00|277.21|277.06|277.31|277.16|277.31|277.16|277.21|277.06|94
1703578200000|2023-12-26 08:10:00|277.36|277.21|277.46|277.26|277.46|277.31|277.31|277.16|71
1703578500000|2023-12-26 08:15:00|277.41|277.21|277.41|277.26|277.46|277.31|277.36|277.21|67
1703578800000|2023-12-26 08:20:00|277.36|277.21|277.41|277.21|277.41|277.26|277.36|277.21|50
1703579100000|2023-12-26 08:25:00|277.36|277.26|277.51|277.31|277.51|277.36|277.36|277.21|1247
1703579400000|2023-12-26 08:30:00|277.46|277.26|277.36|277.21|277.46|277.26|277.31|277.16|41
1703579700000|2023-12-26 08:35:00|277.31|277.16|277.31|277.16|277.36|277.16|277.26|277.11|33
1703580000000|2023-12-26 08:40:00|277.26|277.11|277.11|276.96|277.26|277.11|277.06|276.91|42
1703580300000|2023-12-26 08:45:00|277.16|277.01|277.16|277.01|277.16|277.01|277.11|276.96|48
1703580600000|2023-12-26 08:50:00|277.11|276.96|277.16|277.01|277.16|277.01|277.11|276.96|82
1703580900000|2023-12-26 08:55:00|277.21|277.06|277.41|277.26|277.46|277.31|277.21|277.06|440
1703581200000|2023-12-26 09:00:00|277.36|277.21|277.51|277.36|277.51|277.36|277.36|277.16|243
1703581500000|2023-12-26 09:05:00|277.46|277.31|277.36|277.16|277.56|277.36|277.31|277.11|564
1703581800000|2023-12-26 09:10:00|277.41|277.21|277.41|277.21|277.41|277.26|277.36|277.21|4
1703582100000|2023-12-26 09:15:00|277.36|277.11|277.26|277.11|277.36|277.16|277.21|277.06|559
1703582400000|2023-12-26 09:20:00|277.51|276.91|277.41|276.81|277.51|276.91|277.41|276.81|11
1703582700000|2023-12-26 09:25:00|277.51|276.91|277.41|276.81|277.51|276.91|277.41|276.81|0
1703583000000|2023-12-26 09:30:00|277.51|276.91|277.51|276.91|277.51|276.91|277.51|276.91|0
1703583900000|2023-12-26 09:45:00|277.41|276.81|277.51|276.91|277.51|276.91|277.41|276.81|0
1703584200000|2023-12-26 09:50:00|277.31|277.11|277.21|276.96|277.41|277.21|277.11|276.81|196
1703584500000|2023-12-26 09:55:00||277.01||276.96||277.06||276.96|0
1703584800000|2023-12-26 10:00:00|277.11|276.86|277.11|276.91|277.16|276.96|277.11|276.86|940
1703585100000|2023-12-26 10:05:00|277.16|276.96|277.01|276.81|277.16|276.96|277.01|276.81|356
1703585400000|2023-12-26 10:10:00||276.86||276.86||276.86||276.81|0
1703585700000|2023-12-26 10:15:00|277.06|276.91|277.06|276.86|277.06|276.91|277.01|276.86|5
1703586000000|2023-12-26 10:20:00|277.01||277.01||277.01||277.01||0
1703586600000|2023-12-26 10:30:00|277.06||277.01||277.06||277.01||0
1703586900000|2023-12-26 10:35:00|277.06|276.91|277.06|276.86|277.06|276.91|277.06|276.86|1
1703587200000|2023-12-26 10:40:00|277.01|276.91|277.06|276.86|277.11|276.91|277.01|276.86|36
1703587500000|2023-12-26 10:45:00|277.11|276.91|277.06|276.86|277.11|276.96|277.01|276.86|6
1703588400000|2023-12-26 11:00:00||276.91||276.86||276.91||276.86|0
1703588700000|2023-12-26 11:05:00|277.01||277.06||277.06||277.01||0
1703589000000|2023-12-26 11:10:00|277.01||277.01||277.01||277.01||0
1703589600000|2023-12-26 11:20:00|277.06|276.91|277.06|276.86|277.06|276.91|277.01|276.81|3
1703589900000|2023-12-26 11:25:00||276.91||276.86||276.91||276.86|0
1703590200000|2023-12-26 11:30:00||276.91||276.86||276.91||276.86|0
1703590500000|2023-12-26 11:35:00|277.11|276.91|277.11|276.91|277.11|276.96|277.11|276.86|2
1703590800000|2023-12-26 11:40:00|277.16|276.96|277.16|277.01|277.16|277.01|277.16|276.96|1
1703591100000|2023-12-26 11:45:00|277.46|276.96|277.51|277.16|277.56|277.16|277.46|276.96|1
1703591400000|2023-12-26 11:50:00|277.56|277.21|277.51|277.26|277.56|277.26|277.51|277.21|0
1703591700000|2023-12-26 11:55:00|277.56|277.31|277.51|277.31|277.56|277.31|277.51|277.26|0
1703592000000|2023-12-26 12:00:00|277.46|277.26|277.51|277.31|277.51|277.31|277.46|277.26|2
1703592300000|2023-12-26 12:05:00|277.46|277.26|277.41|277.26|277.51|277.31|277.41|277.26|2
1703592600000|2023-12-26 12:10:00|277.36|277.21|277.11|276.86|277.36|277.21|277.11|276.86|9
1703592900000|2023-12-26 12:15:00||276.91||276.86||276.91||276.86|0
1703593200000|2023-12-26 12:20:00||276.91||276.91||276.91||276.86|0
1703593500000|2023-12-26 12:25:00||276.96||276.96||276.96||276.91|49
1703593800000|2023-12-26 12:30:00||276.91||276.96||276.96||276.91|0
1703594100000|2023-12-26 12:35:00|277.16|277.01|277.21|277.06|277.21|277.06|277.16|277.01|1
1703594400000|2023-12-26 12:40:00||277.01||277.06||277.06||277.01|0
1703594700000|2023-12-26 12:45:00|277.31||277.26||277.31||277.26||2
1703595000000|2023-12-26 12:50:00||277.11||277.11||277.11||277.06|0
1703595300000|2023-12-26 12:55:00|277.31|277.16|277.41|277.21|277.41|277.21|277.31|277.16|2
1703595600000|2023-12-26 13:00:00|277.36|277.16|277.36|277.16|277.36|277.16|277.36|277.16|3
1703595900000|2023-12-26 13:05:00|277.31|277.21|277.36|277.21|277.36|277.21|277.31|277.16|5
1703596200000|2023-12-26 13:10:00|277.41|277.26|277.61|277.31|277.61|277.31|277.41|277.26|277
1703596500000|2023-12-26 13:15:00|277.71|277.36|277.56|277.41|277.71|277.41|277.56|277.36|0
1703596800000|2023-12-26 13:20:00|277.61|277.46|277.61|277.46|277.61|277.46|277.61|277.41|49
1703597100000|2023-12-26 13:25:00|277.56|277.41|277.41|277.16|277.61|277.46|277.41|277.16|34
1703597400000|2023-12-26 13:30:00|277.46|277.21|277.41|277.21|277.46|277.31|277.41|277.21|3
1703597700000|2023-12-26 13:35:00|277.36|277.16|277.31|277.16|277.36|277.21|277.31|277.11|7
1703598000000|2023-12-26 13:40:00|||||||||40
1703599200000|2023-12-26 14:00:00|||||||||916
1703599500000|2023-12-26 14:05:00|277.36|277.21|277.46|277.31|277.46|277.31|277.36|277.21|7
1703600400000|2023-12-26 14:20:00|277.51|277.36|277.51|277.36|277.51|277.36|277.51|277.36|1
1703600700000|2023-12-26 14:25:00|277.46|277.16|277.41|277.26|277.46|277.26|277.36|277.16|48
1703601000000|2023-12-26 14:30:00|277.36|277.21|277.41|277.21|277.41|277.26|277.06|276.86|63
1703601300000|2023-12-26 14:35:00|277.36|277.16|277.41|277.21|277.41|277.26|277.26|277.01|3
1703601600000|2023-12-26 14:40:00|277.36|277.26|277.36|277.21|277.51|277.31|277.36|277.21|4
1703601900000|2023-12-26 14:45:00|277.46|277.26|277.41|277.21|277.56|277.36|277.31|277.16|58
1703602200000|2023-12-26 14:50:00|277.36|277.26|277.51|277.31|277.51|277.31|277.36|277.21|2
1703602500000|2023-12-26 14:55:00|277.61|277.36|277.61|277.46|277.66|277.46|277.51|277.36|110
1703602800000|2023-12-26 15:00:00|277.66|277.51|277.71|277.56|277.76|277.61|277.66|277.46|4
1703603100000|2023-12-26 15:05:00|277.76|277.61|277.91|277.71|277.91|277.71|277.76|277.61|48
1703603400000|2023-12-26 15:10:00|277.86|277.66|277.86|277.66|277.91|277.71|277.81|277.66|2
1703603700000|2023-12-26 15:15:00|277.91|277.71|277.71|277.51|277.91|277.71|277.71|277.46|2
1703604000000|2023-12-26 15:20:00|277.76|277.56|277.71|277.51|277.76|277.56|277.66|277.46|20
1703604300000|2023-12-26 15:25:00|277.66|277.46|277.56|277.36|277.71|277.51|277.56|277.31|40
1703604600000|2023-12-26 15:30:00|277.61|277.41|277.76|277.61|277.86|277.66|277.56|277.41|5
1703604900000|2023-12-26 15:35:00|277.81|277.66|277.86|277.71|277.86|277.71|277.81|277.66|1
1703605500000|2023-12-26 15:45:00|||||||||41
1703605800000|2023-12-26 15:50:00|277.81|277.66|277.76|277.61|277.81|277.66|277.71|277.56|10
1703606100000|2023-12-26 15:55:00|277.86|277.66|277.96|277.81|278.01|277.81|277.86|277.66|1
1703606400000|2023-12-26 16:00:00|277.91|277.71|277.91|277.71|277.96|277.76|277.86|277.66|4
1703606700000|2023-12-26 16:05:00||277.76||277.71||277.76||277.66|44
1703607000000|2023-12-26 16:10:00|277.86|277.76|277.96|277.76|277.96|277.76|277.86|277.76|3
1703607300000|2023-12-26 16:15:00|277.91|277.71|277.71|277.56|277.96|277.76|277.66|277.51|12
1703608200000|2023-12-26 16:30:00|277.81|277.61|277.66|277.51|277.81|277.61|277.66|277.51|73
1703608500000|2023-12-26 16:35:00|277.71|277.56|277.76|277.56|277.76|277.56|277.71|277.56|1
1703608800000|2023-12-26 16:40:00|277.81|277.61|277.76|277.56|277.86|277.61|277.71|277.51|0
1703609100000|2023-12-26 16:45:00|277.71|277.61|277.76|277.56|277.76|277.61|277.71|277.51|4
1703609400000|2023-12-26 16:50:00|277.71|277.51|277.86|277.66|277.86|277.66|277.71|277.51|0
1703609700000|2023-12-26 16:55:00|277.81|277.61|277.86|277.66|277.91|277.71|277.81|277.61|0
1703610000000|2023-12-26 17:00:00|277.81|277.61|277.76|277.56|277.81|277.66|277.71|277.51|5
1703610300000|2023-12-26 17:05:00|277.71|277.51|277.81|277.61|277.81|277.61|277.71|277.51|0
1703610600000|2023-12-26 17:10:00||277.66||277.66||277.66||277.66|0
1703610900000|2023-12-26 17:15:00|277.86|277.71|277.86|277.71|277.91|277.71|277.86|277.71|1
1703611200000|2023-12-26 17:20:00|277.81|277.66|277.76|277.61|277.81|277.66|277.76|277.61|3
1703611800000|2023-12-26 17:30:00|277.86|277.71|277.96|277.76|277.96|277.76|277.86|277.66|2
1703612100000|2023-12-26 17:35:00|277.91|277.71|277.91|277.71|277.91|277.71|277.86|277.71|1
1703612400000|2023-12-26 17:40:00|277.86||277.91||277.91||277.86||0
1703612700000|2023-12-26 17:45:00|277.96|277.76|278.01|277.86|278.06|277.86|277.96|277.71|0
1703613000000|2023-12-26 17:50:00|278.06||278.06||278.06||278.01||0
1703613300000|2023-12-26 17:55:00|278.01|277.81|278.01|277.76|278.06|277.86|278.01|277.76|4
1703613600000|2023-12-26 18:00:00|277.96|277.81|278.06|277.86|278.06|277.86|277.96|277.76|7
1703613900000|2023-12-26 18:05:00|278.01|277.91|278.06|277.91|278.06|277.91|278.01|277.86|9
1703614500000|2023-12-26 18:15:00||277.86||277.86||277.91||277.86|0
1703614800000|2023-12-26 18:20:00||277.91||277.91||277.91||277.86|0
1703615100000|2023-12-26 18:25:00||277.86||277.86||277.91||277.86|4
1703615400000|2023-12-26 18:30:00|278.11|277.91|278.11|277.91|278.16|277.96|278.06|277.91|25
1703615700000|2023-12-26 18:35:00|278.06|277.86|278.06|277.81|278.11|277.91|278.01|277.81|0
1703616000000|2023-12-26 18:40:00|278.01|277.86|278.11|277.86|278.11|277.86|278.01|277.81|0
1703616300000|2023-12-26 18:45:00|278.06|277.91|278.11|277.91|278.11|277.91|278.06|277.81|349
1703616600000|2023-12-26 18:50:00|278.06|277.86|278.11|277.91|278.11|277.91|278.06|277.86|7
1703616900000|2023-12-26 18:55:00|278.06|277.96|278.11|277.91|278.11|277.96|278.06|277.86|1
1703617200000|2023-12-26 19:00:00|278.06|277.86|278.11|277.96|278.11|277.96|278.06|277.86|7
1703617500000|2023-12-26 19:05:00|278.16|277.91|278.16|277.96|278.16|277.96|278.11|277.91|3
1703617800000|2023-12-26 19:10:00||278.01||278.01||278.01||278.01|0
1703618100000|2023-12-26 19:15:00|278.11|277.96|278.11|277.96|278.11|278.01|278.11|277.96|1
1703618400000|2023-12-26 19:20:00|278.16|278.01|278.16|277.96|278.16|278.01|278.11|277.96|3
1703618700000|2023-12-26 19:25:00|278.11|278.01|278.16|277.96|278.16|278.01|278.11|277.96|3
1703619000000|2023-12-26 19:30:00|278.06|277.91|278.16|277.96|278.16|277.96|278.06|277.86|12
1703619300000|2023-12-26 19:35:00||278.01||278.01||278.01||278.01|0
1703619600000|2023-12-26 19:40:00|278.11|277.96|278.11|277.86|278.11|277.96|278.11|277.86|7
1703619900000|2023-12-26 19:45:00|278.16|277.91|278.16|277.91|278.16|277.91|278.16|277.91|0
1703620200000|2023-12-26 19:50:00|||||||||1
1703620800000|2023-12-26 20:00:00|278.21|277.86|278.26|277.96|278.26|277.96|278.11|277.81|8
1703621100000|2023-12-26 20:05:00|278.21|278.01|278.16|278.01|278.31|278.06|278.16|278.01|5
1703621400000|2023-12-26 20:10:00|278.21||278.26||278.31||278.21||3
1703621700000|2023-12-26 20:15:00||278.06||278.06||278.06||278.01|2
1703622000000|2023-12-26 20:20:00|278.36|278.11|278.36|278.11|278.36|278.11|278.36|278.11|1
1703622300000|2023-12-26 20:25:00|278.41|277.96|278.41|277.96|278.41|277.96|278.36|277.96|31
1703622600000|2023-12-26 20:30:00|278.26||278.41||278.41||278.16||1
1703622900000|2023-12-26 20:35:00|278.36||278.36||278.36||278.11||4
1703623200000|2023-12-26 20:40:00|278.16||278.36||278.36||278.16||1
1703623500000|2023-12-26 20:45:00|278.21||278.21||278.36||278.21||1
1703623800000|2023-12-26 20:50:00|278.16|277.81|278.06|277.86|278.16|277.86|278.06|277.76|4
1703624100000|2023-12-26 20:55:00|277.96|277.81|278.06|277.76|278.16|277.86|277.96|277.76|44
1703624700000|2023-12-26 21:05:00|277.96|277.71|278.21|277.71|278.26|277.76|277.91|277.71|21
1703625000000|2023-12-26 21:10:00|278.01|277.76|278.31|277.71|278.31|277.76|278.01|277.71|6
1703625600000|2023-12-26 21:20:00|278.21|277.61|278.21|277.61|278.21|277.61|278.21|277.61|0
1703626200000|2023-12-26 21:30:00|278.31|277.71|278.21|277.61|278.31|277.71|278.21|277.61|0
1703626500000|2023-12-26 21:35:00|278.31|277.71|278.31|277.71|278.31|277.71|278.21|277.61|0
1703627400000|2023-12-26 21:50:00|278.21|277.61|278.31|277.71|278.31|277.71|278.21|277.61|0
1703631600000|2023-12-26 23:00:00|278.41|277.81|278.41|277.81|278.41|277.81|278.31|277.71|0
1703633100000|2023-12-26 23:25:00|278.31|277.71|278.41|277.81|278.41|277.81|278.31|277.71|0
1703633400000|2023-12-26 23:30:00|278.31|277.71|278.31|277.71|278.41|277.81|278.31|277.71|0
1703633700000|2023-12-26 23:35:00|278.41|277.81|278.31|277.71|278.41|277.81|278.31|277.71|0
1703636100000|2023-12-27 00:15:00|278.21|277.61|278.31|277.71|278.31|277.71|278.21|277.61|0
1703636400000|2023-12-27 00:20:00|278.21|277.61|278.21|277.61|278.31|277.71|278.21|277.61|0
1703637000000|2023-12-27 00:30:00|278.36|278.16|278.91|278.76|278.91|278.76|277.96|277.76|327
1703637300000|2023-12-27 00:35:00|278.96|278.81|279.26|279.06|279.66|279.46|278.96|278.81|302
1703637600000|2023-12-27 00:40:00|279.31|279.11|278.96|278.81|279.36|279.21|278.96|278.81|3458
1703637900000|2023-12-27 00:45:00|279.01|278.86|278.76|278.61|279.21|279.01|278.76|278.56|183
1703638200000|2023-12-27 00:50:00|278.71|278.56|278.61|278.46|278.71|278.56|278.36|278.21|227
1703638500000|2023-12-27 00:55:00|278.66|278.51|278.81|278.66|278.96|278.76|278.61|278.46|1298
1703638800000|2023-12-27 01:00:00|278.71|278.56|277.91|277.71|278.76|278.56|277.86|277.71|451
1703639100000|2023-12-27 01:05:00|277.86|277.66|277.71|277.56|277.91|277.76|277.66|277.51|1593
1703639400000|2023-12-27 01:10:00|277.76|277.61|278.21|278.06|278.26|278.06|277.71|277.56|1254
1703639700000|2023-12-27 01:15:00|278.16|278.01|278.21|278.06|278.41|278.26|277.91|277.76|1106
1703640000000|2023-12-27 01:20:00|278.16|278.01|278.16|278.01|278.41|278.21|278.06|277.91|262
1703640300000|2023-12-27 01:25:00|278.21|278.06|278.21|278.06|278.26|278.11|278.01|277.81|121
1703640600000|2023-12-27 01:30:00|278.16|278.01|278.01|277.86|278.31|278.16|278.01|277.81|190
1703640900000|2023-12-27 01:35:00|277.96|277.81|277.81|277.66|278.06|277.91|277.66|277.51|2465
1703641200000|2023-12-27 01:40:00|277.76|277.61|277.76|277.61|277.86|277.71|277.66|277.51|116
1703641500000|2023-12-27 01:45:00|277.71|277.56|277.71|277.56|277.76|277.61|277.61|277.41|145
1703641800000|2023-12-27 01:50:00|277.66|277.51|277.61|277.46|277.76|277.61|277.56|277.41|156
1703642100000|2023-12-27 01:55:00|277.66|277.51|277.71|277.56|277.76|277.61|277.61|277.46|475
1703642400000|2023-12-27 02:00:00|277.66|277.51|277.61|277.41|277.66|277.51|277.41|277.26|1325
1703642700000|2023-12-27 02:05:00|277.56|277.36|277.76|277.61|277.76|277.61|277.56|277.36|332
1703643000000|2023-12-27 02:10:00|277.81|277.66|277.71|277.51|277.86|277.71|277.71|277.51|816
1703643300000|2023-12-27 02:15:00|277.66|277.46|277.66|277.46|277.76|277.56|277.51|277.36|136
1703643600000|2023-12-27 02:20:00|277.61|277.51|277.61|277.46|277.66|277.51|277.51|277.36|143
1703643900000|2023-12-27 02:25:00|277.56|277.41|277.56|277.36|277.56|277.41|277.46|277.31|171
1703644200000|2023-12-27 02:30:00|277.51|277.41|277.61|277.46|277.66|277.46|277.51|277.41|280
1703644500000|2023-12-27 02:35:00|277.66|277.51|278.09|277.94|278.09|277.94|277.66|277.51|308
1703644800000|2023-12-27 02:40:00|278.14|277.99|278.04|277.89|278.19|277.99|278.04|277.89|231
1703645100000|2023-12-27 02:45:00|277.99|277.84|277.94|277.79|278.09|277.94|277.94|277.79|283
1703645400000|2023-12-27 02:50:00|277.89|277.74|277.94|277.74|277.99|277.84|277.84|277.69|219
1703645700000|2023-12-27 02:55:00|277.89|277.79|277.99|277.84|278.09|277.94|277.89|277.79|262
1703646000000|2023-12-27 03:00:00|277.94|277.79|277.94|277.79|277.99|277.84|277.84|277.69|1143
1703646300000|2023-12-27 03:05:00|277.89|277.74|277.79|277.64|277.94|277.79|277.79|277.64|309
1703646600000|2023-12-27 03:10:00|277.74|277.59|277.74|277.59|277.94|277.79|277.74|277.59|593
1703646900000|2023-12-27 03:15:00|277.69|277.54|277.94|277.79|277.94|277.79|277.69|277.54|166
1703647200000|2023-12-27 03:20:00|277.89|277.74|278.04|277.89|278.14|277.99|277.89|277.74|274
1703647500000|2023-12-27 03:25:00|278.09|277.94|278.04|277.89|278.09|277.94|277.94|277.79|160
1703647800000|2023-12-27 03:30:00|277.99|277.84|278.39|278.24|278.39|278.24|277.99|277.84|215
1703648100000|2023-12-27 03:35:00|278.34|278.19|278.49|278.34|278.49|278.34|278.34|278.19|188
1703648400000|2023-12-27 03:40:00|278.44|278.29|278.44|278.29|278.44|278.29|278.39|278.24|247
1703648700000|2023-12-27 03:45:00|278.39|278.24|278.39|278.24|278.39|278.24|278.34|278.19|166
1703649000000|2023-12-27 03:50:00|278.34|278.19|278.69|278.54|278.74|278.54|278.34|278.19|302
1703649300000|2023-12-27 03:55:00|278.64|278.49|278.69|278.54|278.74|278.59|278.59|278.44|143
1703649600000|2023-12-27 04:00:00|278.74|278.59|278.89|278.74|278.99|278.84|278.74|278.59|222
1703649900000|2023-12-27 04:05:00|278.94|278.79|279.04|278.89|279.04|278.89|278.94|278.79|173
1703650200000|2023-12-27 04:10:00|279.09|278.94|279.09|278.94|279.14|278.99|279.09|278.94|133
1703650500000|2023-12-27 04:15:00|279.14|278.99|279.14|278.99|279.14|278.99|279.09|278.94|349
1703650800000|2023-12-27 04:20:00|279.04|278.89|279.09|278.94|279.09|278.94|279.04|278.89|187
1703651100000|2023-12-27 04:25:00|279.14|278.99|279.09|278.94|279.14|278.99|279.09|278.94|143
1703651400000|2023-12-27 04:30:00|279.14|278.99|279.14|278.99|279.14|278.99|279.14|278.99|113
1703651700000|2023-12-27 04:35:00|279.19|279.04|279.19|279.04|279.19|279.04|279.19|279.04|165
1703652000000|2023-12-27 04:40:00|279.14|278.99|279.14|278.99|279.19|279.04|279.14|278.99|145
1703652300000|2023-12-27 04:45:00|279.19|279.04|279.14|278.99|279.19|279.04|279.14|278.99|217
1703652600000|2023-12-27 04:50:00|279.19|279.04|279.19|279.04|279.19|279.04|279.19|279.04|172
1703652900000|2023-12-27 04:55:00|||||||||125
1703653200000|2023-12-27 05:00:00|279.14|278.99|279.24|279.09|279.24|279.09|278.79|278.64|710
1703653500000|2023-12-27 05:05:00|279.29|279.14|279.54|279.39|279.59|279.44|279.24|279.14|420
1703653800000|2023-12-27 05:10:00|279.59|279.44|279.64|279.49|279.74|279.59|279.59|279.44|273
1703654100000|2023-12-27 05:15:00|279.69|279.54|279.54|279.39|279.79|279.64|279.49|279.34|396
1703654400000|2023-12-27 05:20:00|279.49|279.34|279.34|279.19|279.49|279.34|279.34|279.19|238
1703654700000|2023-12-27 05:25:00|279.29|279.14|279.94|279.79|279.94|279.79|279.29|279.14|486
1703655000000|2023-12-27 05:30:00|279.99|279.84|280.09|279.94|280.14|279.94|279.94|279.79|712
1703655300000|2023-12-27 05:35:00|280.14|279.99|280.14|279.99|280.24|280.09|280.09|279.94|345
1703655600000|2023-12-27 05:40:00|280.19|280.04|280.34|280.19|280.34|280.19|280.14|279.99|352
1703655900000|2023-12-27 05:45:00|280.39|280.14|280.34|280.19|280.44|280.29|280.29|280.09|333
1703656200000|2023-12-27 05:50:00|280.39|280.24|280.49|280.34|280.54|280.39|280.34|280.19|340
1703656500000|2023-12-27 05:55:00|280.54|280.39|280.29|280.14|280.64|280.49|280.29|280.14|213
1703656800000|2023-12-27 06:00:00|280.24|280.09|280.34|280.19|280.49|280.34|280.24|280.09|265
1703657100000|2023-12-27 06:05:00|280.29|280.14|280.24|280.09|280.34|280.19|280.24|280.09|286
1703657400000|2023-12-27 06:10:00|280.14|280.04|279.84|279.69|280.19|280.04|279.84|279.69|574
1703657700000|2023-12-27 06:15:00|279.79|279.64|279.89|279.74|279.89|279.74|279.74|279.59|196
1703658000000|2023-12-27 06:20:00|279.94|279.79|279.94|279.79|280.14|279.99|279.94|279.79|262
1703658300000|2023-12-27 06:25:00|279.89|279.74|279.94|279.79|279.94|279.79|279.84|279.69|202
1703658600000|2023-12-27 06:30:00|279.89|279.74|280.09|279.94|280.14|279.99|279.89|279.74|311
1703658900000|2023-12-27 06:35:00|280.14|279.99|280.24|280.09|280.29|280.14|280.14|279.94|163
1703659200000|2023-12-27 06:40:00|280.29|280.14|280.34|280.19|280.44|280.29|280.24|280.09|367
1703659500000|2023-12-27 06:45:00|280.39|280.24|280.54|280.39|280.64|280.49|280.39|280.24|370
1703659800000|2023-12-27 06:50:00|280.59|280.44|280.64|280.49|280.74|280.59|280.59|280.44|342
1703660100000|2023-12-27 06:55:00|280.69|280.54|280.54|280.39|280.74|280.59|280.54|280.39|1625
1703660400000|2023-12-27 07:00:00|280.49|280.34|280.54|280.39|280.64|280.49|280.49|280.34|417
1703660700000|2023-12-27 07:05:00|280.59|280.44|280.44|280.29|280.59|280.44|280.44|280.29|332
1703661000000|2023-12-27 07:10:00|280.39|280.24|280.44|280.29|280.49|280.34|280.39|280.24|192
1703661300000|2023-12-27 07:15:00|280.49|280.34|280.49|280.34|280.49|280.34|280.44|280.34|142
1703661600000|2023-12-27 07:20:00|280.44|280.29|280.64|280.49|280.64|280.49|280.44|280.29|277
1703661900000|2023-12-27 07:25:00|280.69|280.54|280.79|280.64|280.79|280.64|280.64|280.49|408
1703662200000|2023-12-27 07:30:00|280.69|280.54|280.54|280.39|280.69|280.54|280.54|280.39|186
1703662500000|2023-12-27 07:35:00|280.59|280.44|280.54|280.39|280.64|280.49|280.49|280.34|234
1703662800000|2023-12-27 07:40:00|280.59|280.44|280.54|280.39|280.64|280.49|280.54|280.39|364
1703663100000|2023-12-27 07:45:00|280.59|280.44|280.64|280.49|280.69|280.54|280.59|280.44|415
1703663400000|2023-12-27 07:50:00|280.69|280.54|280.59|280.44|280.69|280.54|280.59|280.44|199
1703663700000|2023-12-27 07:55:00|280.54|280.39|280.49|280.34|280.64|280.44|280.49|280.34|469
1703664000000|2023-12-27 08:00:00|280.44|280.29|280.34|280.19|280.49|280.34|280.34|280.19|409
1703664300000|2023-12-27 08:05:00|280.29|280.14|280.09|279.89|280.34|280.19|280.04|279.89|473
1703664600000|2023-12-27 08:10:00|280.14|279.94|280.19|280.04|280.19|280.04|279.99|279.84|535
1703664900000|2023-12-27 08:15:00|280.24|280.09|280.34|280.19|280.49|280.29|280.24|280.09|252
1703665200000|2023-12-27 08:20:00|280.39|280.24|280.44|280.29|280.49|280.34|280.39|280.24|243
1703665500000|2023-12-27 08:25:00|280.39|280.24|280.49|280.34|280.54|280.39|280.39|280.24|212
1703665800000|2023-12-27 08:30:00|280.44|280.29|280.59|280.44|280.59|280.44|280.44|280.29|734
1703666100000|2023-12-27 08:35:00|280.54|280.39|280.64|280.49|280.64|280.49|280.54|280.39|402
1703666400000|2023-12-27 08:40:00|280.59|280.44|280.69|280.54|280.74|280.59|280.59|280.44|500
1703666700000|2023-12-27 08:45:00|280.74|280.59|280.44|280.29|280.84|280.64|280.44|280.29|397
1703667000000|2023-12-27 08:50:00|280.49|280.34|280.39|280.24|280.49|280.34|280.29|280.14|562
1703667300000|2023-12-27 08:55:00|280.44|280.29|280.54|280.39|280.69|280.54|280.44|280.29|921
1703667600000|2023-12-27 09:00:00|280.59|280.44|280.29|280.09|280.59|280.44|280.19|280.04|815
1703667900000|2023-12-27 09:05:00|280.24|280.04|280.04|279.74|280.24|280.04|279.84|279.69|558
1703668200000|2023-12-27 09:10:00|279.99|279.69|279.99|279.84|280.04|279.89|279.84|279.69|141
1703668500000|2023-12-27 09:15:00|280.04|279.89|280.24|279.89|280.24|279.94|279.94|279.79|801
1703668800000|2023-12-27 09:20:00|280.19|279.59|280.19|279.59|280.19|279.59|280.09|279.49|0
1703669100000|2023-12-27 09:25:00|280.09|279.49|280.09|279.49|280.09|279.49|280.09|279.49|39
1703669400000|2023-12-27 09:30:00|280.19|279.59|280.09|279.49|280.19|279.59|280.09|279.49|0
1703669700000|2023-12-27 09:35:00|280.19|279.59|280.19|279.59|280.19|279.59|280.09|279.49|0
1703670000000|2023-12-27 09:40:00|280.09|279.49|280.09|279.49|280.19|279.59|280.09|279.49|0
1703670600000|2023-12-27 09:50:00|280.29|280.04|280.14|279.94|280.39|280.19|280.09|279.94|71
1703670900000|2023-12-27 09:55:00|280.19|279.99|280.29|280.09|280.29|280.09|280.19|279.99|13
1703671200000|2023-12-27 10:00:00|280.24|280.14|280.34|280.14|280.34|280.14|280.24|280.14|15
1703671500000|2023-12-27 10:05:00|280.29|280.19|280.39|280.19|280.39|280.24|280.29|280.19|2
1703671800000|2023-12-27 10:10:00|280.34|280.14|280.24|280.09|280.34|280.14|280.24|280.09|5
1703672100000|2023-12-27 10:15:00|280.29|280.14|280.34|280.14|280.34|280.14|280.24|280.14|1
1703672400000|2023-12-27 10:20:00|280.29||280.34||280.34||280.29||6
1703672700000|2023-12-27 10:25:00|280.29|280.19|280.29|280.14|280.34|280.19|280.29|280.14|1
1703673000000|2023-12-27 10:30:00|280.34|280.19|280.39|280.19|280.39|280.19|280.29|280.14|0
1703673300000|2023-12-27 10:35:00|280.34|280.24|280.44|280.29|280.44|280.29|280.34|280.24|11
1703673600000|2023-12-27 10:40:00|280.39|280.24|280.34|280.19|280.44|280.29|280.34|280.19|7
1703673900000|2023-12-27 10:45:00|280.29|280.14|280.34|280.14|280.34|280.19|280.29|280.14|6
1703674200000|2023-12-27 10:50:00|280.39|280.19|280.39|280.19|280.39|280.24|280.34|280.19|14
1703674500000|2023-12-27 10:55:00|280.34|280.14|280.34|280.14|280.39|280.19|280.29|280.14|9
1703674800000|2023-12-27 11:00:00|280.29|280.19|280.34|280.19|280.39|280.19|280.29|280.14|2
1703675100000|2023-12-27 11:05:00|280.29|280.14|280.34|280.14|280.34|280.19|280.29|280.14|1
1703675400000|2023-12-27 11:10:00|280.29|280.19|280.29|280.14|280.34|280.19|280.29|280.14|1
1703675700000|2023-12-27 11:15:00|280.34||280.34||280.34||280.29||1
1703676000000|2023-12-27 11:20:00|280.39|280.19|280.39|280.19|280.39|280.19|280.34|280.19|0
1703676300000|2023-12-27 11:25:00|280.34|280.24|280.39|280.24|280.39|280.24|280.34|280.24|0
1703676600000|2023-12-27 11:30:00|280.34|280.19|280.34|280.19|280.34|280.19|280.29|280.14|5
1703676900000|2023-12-27 11:35:00|280.29|280.14|280.29|280.14|280.34|280.19|280.29|280.14|5
1703677200000|2023-12-27 11:40:00|280.24|280.09|280.34|280.14|280.34|280.14|280.24|280.09|4
1703677500000|2023-12-27 11:45:00|280.29||280.29||280.34||280.29||10
1703677800000|2023-12-27 11:50:00|280.34|280.19|280.34|280.19|280.34|280.19|280.29|280.19|9
1703678100000|2023-12-27 11:55:00|280.29|280.14|280.34|280.19|280.34|280.19|280.29|280.14|95
1703678400000|2023-12-27 12:00:00|280.39|280.24|280.39|280.24|280.44|280.29|280.39|280.24|5
1703678700000|2023-12-27 12:05:00|280.34|280.19|280.29|280.14|280.39|280.19|280.29|280.14|280
1703679000000|2023-12-27 12:10:00|280.24|280.09|280.24|280.09|280.29|280.14|280.24|280.04|428
1703679300000|2023-12-27 12:15:00|280.29|280.14|280.29|280.14|280.29|280.14|280.29|280.14|5
1703679600000|2023-12-27 12:20:00|280.34|280.19|280.34|280.14|280.34|280.19|280.29|280.14|131
1703679900000|2023-12-27 12:25:00|280.29|280.19|280.39|280.24|280.39|280.24|280.29|280.19|1
1703680200000|2023-12-27 12:30:00|280.44|280.29|280.44|280.29|280.44|280.29|280.39|280.24|5
1703680500000|2023-12-27 12:35:00|280.49|280.34|280.49|280.29|280.49|280.34|280.44|280.29|5
1703680800000|2023-12-27 12:40:00|280.44|280.24|280.34|280.19|280.44|280.24|280.34|280.19|32
1703681100000|2023-12-27 12:45:00|280.39|280.24|280.39|280.24|280.39|280.24|280.34|280.24|3
1703681400000|2023-12-27 12:50:00|280.44|280.29|280.39|280.24|280.44|280.29|280.39|280.24|5
1703681700000|2023-12-27 12:55:00|280.44|280.19|280.39|280.24|280.44|280.29|280.39|280.19|11
1703682000000|2023-12-27 13:00:00|280.44|280.29|280.44|280.29|280.49|280.34|280.44|280.24|8
1703682300000|2023-12-27 13:05:00|280.49|280.34|280.44|280.29|280.49|280.34|280.44|280.29|1
1703682600000|2023-12-27 13:10:00|280.49|280.34|280.49|280.29|280.49|280.34|280.44|280.29|3
1703682900000|2023-12-27 13:15:00|280.44|280.34|280.44|280.29|280.49|280.34|280.44|280.29|26
1703683200000|2023-12-27 13:20:00|280.39|280.24|280.49|280.34|280.54|280.34|280.34|280.19|56
1703683500000|2023-12-27 13:25:00|280.54|280.39|280.64|280.49|280.64|280.49|280.49|280.34|150
1703683800000|2023-12-27 13:30:00|280.59|280.44|280.59|280.44|280.59|280.44|280.49|280.34|66
1703684100000|2023-12-27 13:35:00|280.54|280.39|280.44|280.29|280.54|280.39|280.44|280.29|17
1703684400000|2023-12-27 13:40:00|280.39|280.24|280.49|280.29|280.49|280.34|280.39|280.24|22
1703684700000|2023-12-27 13:45:00|280.44|280.34|280.44|280.29|280.54|280.34|280.44|280.29|28
1703685000000|2023-12-27 13:50:00|280.39|280.24|280.34|280.19|280.49|280.29|280.34|280.14|71
1703685300000|2023-12-27 13:55:00|280.29|280.14|280.24|280.09|280.29|280.14|280.24|280.04|13
1703685600000|2023-12-27 14:00:00|280.19|280.04|280.29|280.09|280.29|280.14|280.19|280.04|34
1703685900000|2023-12-27 14:05:00|280.34|280.14|280.29|280.09|280.34|280.19|280.29|280.09|25
1703686200000|2023-12-27 14:10:00|280.24|280.04|280.19|280.04|280.24|280.04|280.19|279.99|140
1703686500000|2023-12-27 14:15:00|280.14|279.99|280.14|279.99|280.14|279.99|280.14|279.99|6
1703686800000|2023-12-27 14:20:00|280.19|280.04|280.14|279.99|280.19|280.04|280.14|279.99|9
1703687100000|2023-12-27 14:25:00|280.19|280.04|280.14|279.99|280.19|280.04|280.09|279.94|23
1703687400000|2023-12-27 14:30:00|280.19|280.04|280.24|280.09|280.49|280.29|280.14|279.99|77
1703687700000|2023-12-27 14:35:00|280.19|280.04|280.44|280.24|280.49|280.29|279.99|279.84|96
1703688000000|2023-12-27 14:40:00|280.39|280.29|280.64|280.49|280.64|280.49|280.39|280.24|71
1703688300000|2023-12-27 14:45:00|280.74|280.54|280.84|280.64|280.89|280.69|280.69|280.54|93
1703688600000|2023-12-27 14:50:00|280.89|280.69|281.04|280.89|281.09|280.94|280.84|280.64|138
1703688900000|2023-12-27 14:55:00|280.99|280.84|280.99|280.84|281.04|280.89|280.89|280.69|88
1703689200000|2023-12-27 15:00:00|281.04|280.79|281.19|280.99|281.19|281.04|280.94|280.79|48
1703689500000|2023-12-27 15:05:00|281.14|280.94|281.04|280.84|281.19|280.99|280.99|280.79|39
1703689800000|2023-12-27 15:10:00|280.99|280.79|280.79|280.59|280.99|280.84|280.74|280.59|87
1703690100000|2023-12-27 15:15:00|280.84|280.64|280.79|280.59|280.84|280.69|280.74|280.54|45
1703690400000|2023-12-27 15:20:00|280.74|280.64|280.94|280.79|280.94|280.79|280.74|280.59|43
1703690700000|2023-12-27 15:25:00|280.99|280.84|280.89|280.69|280.99|280.84|280.84|280.64|51
1703691000000|2023-12-27 15:30:00|280.84|280.64|280.84|280.64|280.89|280.69|280.79|280.64|19
1703691300000|2023-12-27 15:35:00|280.79|280.59|280.69|280.49|280.79|280.59|280.59|280.44|27
1703691600000|2023-12-27 15:40:00|280.64|280.54|280.49|280.29|280.64|280.54|280.44|280.29|113
1703691900000|2023-12-27 15:45:00|280.44|280.24|280.34|280.19|280.44|280.29|280.29|280.09|8
1703692200000|2023-12-27 15:50:00|280.29|280.14|280.44|280.29|280.44|280.29|280.29|280.14|3
1703692500000|2023-12-27 15:55:00|280.39|280.24|280.39|280.19|280.44|280.29|280.34|280.19|1
1703692800000|2023-12-27 16:00:00|280.34|280.24|280.24|280.04|280.39|280.24|280.24|280.04|13
1703693100000|2023-12-27 16:05:00|280.29|280.09|280.24|280.09|280.34|280.19|280.24|280.04|7
1703693400000|2023-12-27 16:10:00|280.19|280.04|280.34|280.19|280.34|280.19|280.19|280.04|6
1703693700000|2023-12-27 16:15:00|280.39|280.24|280.39|280.24|280.44|280.29|280.34|280.14|8
1703694000000|2023-12-27 16:20:00|280.44|280.29|280.44|280.29|280.49|280.34|280.39|280.24|64
1703694300000|2023-12-27 16:25:00|280.49|280.24|280.49|280.29|280.49|280.34|280.44|280.24|25
1703694600000|2023-12-27 16:30:00|280.44|280.34|280.54|280.34|280.59|280.39|280.44|280.29|19
1703694900000|2023-12-27 16:35:00|280.49|280.39|280.54|280.39|280.54|280.39|280.44|280.29|42
1703695200000|2023-12-27 16:40:00|280.59|280.44|280.74|280.59|280.79|280.59|280.59|280.44|13
1703695500000|2023-12-27 16:45:00|280.69|280.54|280.74|280.59|280.79|280.59|280.69|280.54|21
1703695800000|2023-12-27 16:50:00|280.69|280.54|280.69|280.49|280.74|280.59|280.64|280.49|99
1703696100000|2023-12-27 16:55:00|280.64|280.54|280.74|280.59|280.74|280.59|280.64|280.49|43
1703696400000|2023-12-27 17:00:00|280.69|280.54|280.74|280.54|280.79|280.64|280.64|280.49|24
1703696700000|2023-12-27 17:05:00|280.69|280.59|280.64|280.49|280.79|280.64|280.64|280.49|11
1703697000000|2023-12-27 17:10:00|280.69|280.44|280.69|280.54|280.74|280.54|280.64|280.44|5
1703697300000|2023-12-27 17:15:00|280.74|280.59|280.69|280.54|280.74|280.59|280.69|280.49|12
1703697600000|2023-12-27 17:20:00|280.74|280.59|280.69|280.54|280.79|280.59|280.69|280.49|8
1703697900000|2023-12-27 17:25:00|280.64|280.49|280.64|280.49|280.69|280.54|280.64|280.49|13
1703698200000|2023-12-27 17:30:00|280.69|280.54|280.74|280.59|280.79|280.64|280.69|280.54|44
1703698500000|2023-12-27 17:35:00|280.69|280.54|280.59|280.44|280.74|280.54|280.59|280.44|18
1703698800000|2023-12-27 17:40:00|280.64|280.49|280.54|280.39|280.64|280.49|280.49|280.34|18
1703699100000|2023-12-27 17:45:00|280.59|280.44|280.64|280.49|280.69|280.49|280.54|280.39|13
1703699400000|2023-12-27 17:50:00|280.69|280.54|280.64|280.49|280.74|280.54|280.64|280.49|48
1703699700000|2023-12-27 17:55:00|280.69|280.54|280.69|280.49|280.69|280.54|280.64|280.44|13
1703700000000|2023-12-27 18:00:00|280.64|280.54|280.79|280.59|280.79|280.64|280.64|280.49|4
1703700300000|2023-12-27 18:05:00|280.74|280.64|280.94|280.74|280.99|280.84|280.74|280.59|71
1703700600000|2023-12-27 18:10:00|280.89|280.79|280.89|280.69|280.99|280.84|280.84|280.69|17
1703700900000|2023-12-27 18:15:00|280.84|280.74|280.89|280.74|280.94|280.79|280.84|280.69|1
1703701200000|2023-12-27 18:20:00|280.94|280.69|280.79|280.64|280.94|280.74|280.79|280.64|2
1703701500000|2023-12-27 18:25:00|280.84|280.59|280.84|280.64|280.84|280.64|280.79|280.59|1
1703701800000|2023-12-27 18:30:00|280.79|280.69|280.74|280.54|280.84|280.69|280.69|280.54|2
1703702100000|2023-12-27 18:35:00|280.69|280.59|280.64|280.44|280.69|280.59|280.59|280.39|3
1703702400000|2023-12-27 18:40:00|280.69|280.49|280.69|280.54|280.69|280.54|280.64|280.44|1
1703702700000|2023-12-27 18:45:00|280.74|280.59|280.64|280.49|280.74|280.59|280.64|280.44|2
1703703000000|2023-12-27 18:50:00|280.69|280.54|280.64|280.49|280.74|280.54|280.64|280.49|2
1703703300000|2023-12-27 18:55:00|280.59|280.44|280.59|280.39|280.64|280.49|280.54|280.34|4
1703703600000|2023-12-27 19:00:00|280.54|280.34|280.29|280.14|280.59|280.34|280.29|280.09|16
1703703900000|2023-12-27 19:05:00|280.34|280.09|280.44|280.24|280.49|280.29|280.34|280.09|3
1703704200000|2023-12-27 19:10:00|280.39|280.29|280.34|280.14|280.49|280.29|280.34|280.14|4
1703704500000|2023-12-27 19:15:00|280.39|280.19|280.44|280.24|280.44|280.29|280.39|280.19|20
1703704800000|2023-12-27 19:20:00|280.49|280.29|280.54|280.34|280.54|280.34|280.44|280.24|2
1703705100000|2023-12-27 19:25:00|280.49|280.39|280.54|280.39|280.64|280.44|280.49|280.34|5
1703705400000|2023-12-27 19:30:00|280.49|280.34|280.59|280.39|280.59|280.44|280.49|280.34|4
1703705700000|2023-12-27 19:35:00|280.54|280.44|280.54|280.39|280.59|280.44|280.54|280.39|0
1703706000000|2023-12-27 19:40:00|280.49|280.34|280.54|280.34|280.59|280.39|280.44|280.29|4
1703706300000|2023-12-27 19:45:00|280.49||280.54||280.54||280.49||0
1703706600000|2023-12-27 19:50:00|280.49|280.39|280.44|280.24|280.54|280.39|280.44|280.24|1
1703706900000|2023-12-27 19:55:00|280.49|280.29|280.49|280.29|280.49|280.34|280.49|280.24|2
1703707200000|2023-12-27 20:00:00|280.44|280.34|280.54|280.34|280.54|280.39|280.44|280.29|1
1703707500000|2023-12-27 20:05:00|280.49|280.29|280.54|280.39|280.54|280.39|280.44|280.29|3
1703707800000|2023-12-27 20:10:00|280.49|280.34|280.54|280.34|280.54|280.39|280.49|280.34|3
1703708100000|2023-12-27 20:15:00|280.59|280.39|280.54|280.39|280.59|280.39|280.54|280.39|9
1703708400000|2023-12-27 20:20:00|280.49|280.34|280.49|280.34|280.54|280.39|280.49|280.34|62
1703708700000|2023-12-27 20:25:00|280.44|280.29|280.49|280.34|280.54|280.34|280.44|280.29|0
1703709000000|2023-12-27 20:30:00|280.54|280.39|280.54|280.39|280.54|280.39|280.49|280.39|1
1703709300000|2023-12-27 20:35:00||280.34||280.34||280.39||280.34|0
1703709600000|2023-12-27 20:40:00|280.49|280.29|280.49|280.29|280.54|280.34|280.44|280.29|4
1703709900000|2023-12-27 20:45:00|280.44|280.34|280.49|280.29|280.49|280.34|280.44|280.29|0
1703710200000|2023-12-27 20:50:00|280.44|280.34|280.54|280.34|280.79|280.39|280.44|280.24|8
1703710500000|2023-12-27 20:55:00|280.59|280.39|280.54|280.39|280.84|280.44|280.49|280.29|10
1703710800000|2023-12-27 21:00:00|280.59|280.49|280.64|280.39|280.89|280.59|280.59|280.39|12
1703711100000|2023-12-27 21:05:00|280.59||280.64||280.64||280.59||3
1703711400000|2023-12-27 21:10:00|280.79|280.19|280.79|280.19|280.79|280.19|280.79|280.19|2
1703714400000|2023-12-27 22:00:00|280.69|280.09|280.69|280.09|280.69|280.09|280.69|280.09|0
1703718000000|2023-12-27 23:00:00|280.59|279.99|280.69|280.09|280.69|280.09|280.59|279.99|0
1703718300000|2023-12-27 23:05:00|280.59|279.99|280.69|280.09|280.69|280.09|280.59|279.99|0
1703719500000|2023-12-27 23:25:00|280.59|279.99|280.69|280.09|280.69|280.09|280.59|279.99|0
1703719800000|2023-12-27 23:30:00|280.59|279.99|280.59|279.99|280.69|280.09|280.59|279.99|0
1703720400000|2023-12-27 23:40:00|280.69|280.09|280.69|280.09|280.69|280.09|280.69|280.09|0
1703720700000|2023-12-27 23:45:00|280.59|279.99|280.69|280.09|280.69|280.09|280.59|279.99|0
1703723400000|2023-12-28 00:30:00|280.89|280.64|281.69|281.54|281.84|281.69|280.84|280.64|563
1703723700000|2023-12-28 00:35:00|281.74|281.59|281.64|281.49|281.74|281.59|281.34|281.19|558
1703724000000|2023-12-28 00:40:00|281.69|281.54|282.04|281.89|282.04|281.89|281.69|281.54|295
1703724300000|2023-12-28 00:45:00|281.99|281.84|282.04|281.89|282.19|282.04|281.84|281.69|679
1703724600000|2023-12-28 00:50:00|282.09|281.94|282.34|282.19|282.34|282.19|282.09|281.94|346
1703724900000|2023-12-28 00:55:00|282.39|282.24|282.44|282.29|282.64|282.49|282.09|281.94|595
1703725200000|2023-12-28 01:00:00|282.39|282.24|283.04|282.84|283.44|283.29|281.89|281.69|1924
1703725500000|2023-12-28 01:05:00|282.99|282.79|283.24|283.09|283.54|283.39|282.74|282.59|983
1703725800000|2023-12-28 01:10:00|283.29|283.14|283.49|283.34|283.74|283.59|282.99|282.84|905
1703726100000|2023-12-28 01:15:00|283.54|283.39|283.66|283.51|284.16|283.96|283.24|283.09|1033
1703726400000|2023-12-28 01:20:00|283.71|283.56|283.61|283.46|283.81|283.66|283.61|283.46|506
1703726700000|2023-12-28 01:25:00|283.56|283.41|283.71|283.56|283.86|283.71|283.56|283.41|602
1703727000000|2023-12-28 01:30:00|283.66|283.51|283.81|283.66|284.31|284.11|283.56|283.41|731
1703727300000|2023-12-28 01:35:00|283.86|283.71|284.11|283.96|284.16|284.01|283.81|283.71|398
1703727600000|2023-12-28 01:40:00|284.06|283.91|284.06|283.91|284.31|284.16|283.96|283.81|335
1703727900000|2023-12-28 01:45:00|284.11|283.96|284.26|284.11|284.36|284.21|284.06|283.96|537
1703728200000|2023-12-28 01:50:00|284.31|284.16|284.86|284.71|284.86|284.71|284.16|284.01|749
1703728500000|2023-12-28 01:55:00|284.91|284.76|284.61|284.46|284.96|284.76|284.56|284.41|646
1703728800000|2023-12-28 02:00:00|284.56|284.41|285.31|285.16|285.51|285.36|284.56|284.41|1301
1703729100000|2023-12-28 02:05:00|285.36|285.21|284.86|284.71|285.36|285.21|284.66|284.51|891
1703729400000|2023-12-28 02:10:00|284.91|284.76|284.61|284.46|284.96|284.81|284.51|284.36|304
1703729700000|2023-12-28 02:15:00|284.56|284.41|284.66|284.51|284.91|284.76|284.56|284.41|338
1703730000000|2023-12-28 02:20:00|284.71|284.56|284.91|284.76|284.96|284.81|284.71|284.56|300
1703730300000|2023-12-28 02:25:00|284.96|284.71|285.06|284.91|285.16|285.01|284.96|284.71|257
1703730600000|2023-12-28 02:30:00|285.11|284.96|285.31|285.16|285.41|285.26|285.11|284.96|481
1703730900000|2023-12-28 02:35:00|285.36|285.21|285.46|285.31|285.51|285.36|285.26|285.11|397
1703731200000|2023-12-28 02:40:00|285.51|285.36|285.66|285.51|285.86|285.66|285.46|285.31|599
1703731500000|2023-12-28 02:45:00|285.71|285.56|285.46|285.31|285.81|285.66|285.36|285.21|410
1703731800000|2023-12-28 02:50:00|285.41|285.26|285.41|285.26|285.61|285.46|285.41|285.26|302
1703732100000|2023-12-28 02:55:00|285.46|285.31|285.21|285.06|285.61|285.46|285.21|285.06|229
1703732400000|2023-12-28 03:00:00|285.26|285.11|285.31|285.16|285.41|285.21|285.16|285.01|234
1703732700000|2023-12-28 03:05:00|285.36|285.21|285.61|285.41|285.71|285.51|285.31|285.16|186
1703733000000|2023-12-28 03:10:00|285.56|285.46|285.66|285.51|285.66|285.51|285.46|285.31|450
1703733300000|2023-12-28 03:15:00|285.71|285.46|285.66|285.51|285.71|285.56|285.56|285.41|324
1703733600000|2023-12-28 03:20:00|285.61|285.46|285.71|285.56|285.81|285.66|285.61|285.46|256
1703733900000|2023-12-28 03:25:00|285.66|285.51|285.56|285.41|285.76|285.61|285.56|285.41|329
1703734200000|2023-12-28 03:30:00|285.61|285.46|285.61|285.46|285.81|285.66|285.61|285.46|312
1703734500000|2023-12-28 03:35:00|285.66|285.51|285.46|285.31|285.66|285.51|285.46|285.31|195
1703734800000|2023-12-28 03:40:00|285.41|285.26|285.31|285.16|285.41|285.26|285.16|285.01|135
1703735100000|2023-12-28 03:45:00|285.36|285.21|285.31|285.16|285.36|285.21|285.31|285.16|147
1703735400000|2023-12-28 03:50:00|285.36|285.21|285.61|285.46|285.71|285.56|285.36|285.21|376
1703735700000|2023-12-28 03:55:00|285.66|285.51|285.56|285.36|285.66|285.51|285.51|285.36|195
1703736000000|2023-12-28 04:00:00|285.51|285.41|285.66|285.51|285.66|285.51|285.51|285.36|122
1703736300000|2023-12-28 04:05:00|285.61|285.46|285.66|285.51|285.71|285.51|285.61|285.41|218
1703736600000|2023-12-28 04:10:00|285.61|285.46|285.71|285.56|285.71|285.56|285.61|285.46|73
1703736900000|2023-12-28 04:15:00|285.66|285.51|285.81|285.66|285.86|285.71|285.66|285.51|107
1703737200000|2023-12-28 04:20:00|285.86|285.71|286.16|286.01|286.16|286.01|285.86|285.71|318
1703737500000|2023-12-28 04:25:00|286.11|285.96|285.91|285.76|286.16|285.96|285.91|285.76|177
1703737800000|2023-12-28 04:30:00|285.96|285.81|286.11|285.96|286.16|286.01|285.96|285.81|108
1703738100000|2023-12-28 04:35:00|286.06|285.91|286.26|286.11|286.26|286.11|286.06|285.91|196
1703738400000|2023-12-28 04:40:00|286.21|286.06|286.16|286.01|286.26|286.11|286.11|285.96|247
1703738700000|2023-12-28 04:45:00|286.21|286.06|286.31|286.16|286.36|286.21|286.16|286.01|250
1703739000000|2023-12-28 04:50:00|286.26|286.11|286.36|286.21|286.41|286.26|286.26|286.11|269
1703739300000|2023-12-28 04:55:00|286.41|286.26|285.76|285.61|286.41|286.26|285.76|285.61|511
1703739600000|2023-12-28 05:00:00|285.61|285.46|285.96|285.76|285.96|285.81|285.61|285.46|482
1703739900000|2023-12-28 05:05:00|285.91|285.81|285.81|285.66|286.11|285.96|285.81|285.66|408
1703740200000|2023-12-28 05:10:00|285.76|285.61|285.66|285.46|285.81|285.66|285.41|285.26|202
1703740500000|2023-12-28 05:15:00|285.71|285.51|286.26|286.11|286.31|286.16|285.66|285.51|623
1703740800000|2023-12-28 05:20:00|286.31|286.01|286.76|286.61|286.76|286.61|286.11|285.96|990
1703741100000|2023-12-28 05:25:00|286.81|286.66|286.61|286.46|286.86|286.71|286.56|286.41|778
1703741400000|2023-12-28 05:30:00|286.66|286.51|286.51|286.36|286.76|286.61|286.51|286.36|292
1703741700000|2023-12-28 05:35:00|286.56|286.41|286.51|286.36|286.66|286.51|286.31|286.16|598
1703742000000|2023-12-28 05:40:00|286.56|286.41|286.26|286.11|286.66|286.46|286.26|286.11|373
1703742300000|2023-12-28 05:45:00|286.31|286.16|286.21|286.06|286.46|286.31|286.16|286.01|375
1703742600000|2023-12-28 05:50:00|286.16|286.01|286.16|286.01|286.21|286.06|286.06|285.91|438
1703742900000|2023-12-28 05:55:00|286.21|286.06|286.21|286.06|286.31|286.16|286.11|285.96|377
1703743200000|2023-12-28 06:00:00|286.26|286.11|286.26|286.06|286.36|286.21|286.11|285.96|237
1703743500000|2023-12-28 06:05:00|286.31|286.11|286.16|286.01|286.31|286.16|286.06|285.91|211
1703743800000|2023-12-28 06:10:00|286.21|286.06|286.26|286.11|286.26|286.11|286.16|286.01|183
1703744100000|2023-12-28 06:15:00|286.31|286.16|286.21|286.06|286.36|286.16|286.21|286.06|128
1703744400000|2023-12-28 06:20:00|286.26|286.11|286.21|286.06|286.41|286.26|286.21|286.01|164
1703744700000|2023-12-28 06:25:00|286.26|286.01|286.26|286.11|286.31|286.11|286.11|285.96|105
1703745000000|2023-12-28 06:30:00|286.31|286.16|286.26|286.11|286.31|286.16|286.16|286.01|158
1703745300000|2023-12-28 06:35:00|286.21|286.06|286.21|286.06|286.26|286.11|286.06|285.91|188
1703745600000|2023-12-28 06:40:00|286.26|286.11|286.16|286.01|286.31|286.16|286.16|286.01|571
1703745900000|2023-12-28 06:45:00|286.21|286.06|286.46|286.31|286.46|286.31|286.16|286.01|695
1703746200000|2023-12-28 06:50:00|286.51|286.36|286.16|286.01|286.56|286.41|286.16|286.01|453
1703746500000|2023-12-28 06:55:00|286.21|286.06|285.96|285.81|286.21|286.06|285.96|285.76|208
1703746800000|2023-12-28 07:00:00|285.91|285.76|286.01|285.86|286.11|285.96|285.91|285.76|631
1703747100000|2023-12-28 07:05:00|285.96|285.81|285.86|285.71|286.01|285.86|285.81|285.66|337
1703747400000|2023-12-28 07:10:00|285.81|285.66|285.66|285.51|285.81|285.66|285.66|285.51|332
1703747700000|2023-12-28 07:15:00|285.61|285.46|285.51|285.36|285.71|285.56|285.51|285.36|308
1703748000000|2023-12-28 07:20:00|285.56|285.41|285.71|285.56|285.71|285.56|285.46|285.31|180
1703748300000|2023-12-28 07:25:00|285.66|285.51|285.71|285.56|285.71|285.56|285.61|285.46|241
1703748600000|2023-12-28 07:30:00|285.66|285.46|285.66|285.51|285.76|285.61|285.61|285.46|252
1703748900000|2023-12-28 07:35:00|285.61|285.46|285.66|285.51|285.66|285.51|285.61|285.46|132
1703749200000|2023-12-28 07:40:00|285.61|285.46|285.71|285.51|285.81|285.61|285.61|285.46|371
1703749500000|2023-12-28 07:45:00|285.66|285.56|285.71|285.56|285.76|285.61|285.61|285.46|355
1703749800000|2023-12-28 07:50:00|285.76|285.61|285.66|285.51|285.76|285.61|285.61|285.46|168
1703750100000|2023-12-28 07:55:00|285.71|285.56|285.81|285.66|285.81|285.66|285.71|285.56|436
1703750400000|2023-12-28 08:00:00|285.86|285.71|285.86|285.71|285.96|285.76|285.71|285.56|561
1703750700000|2023-12-28 08:05:00|285.91|285.76|285.96|285.81|286.11|285.96|285.91|285.76|465
1703751000000|2023-12-28 08:10:00|286.01|285.76|285.76|285.61|286.01|285.81|285.76|285.61|270
1703751300000|2023-12-28 08:15:00|285.81|285.66|285.66|285.51|285.86|285.71|285.61|285.46|315
1703751600000|2023-12-28 08:20:00|285.71|285.56|285.86|285.71|285.96|285.81|285.66|285.51|326
1703751900000|2023-12-28 08:25:00|285.81|285.66|285.86|285.71|285.96|285.76|285.81|285.66|135
1703752200000|2023-12-28 08:30:00|285.91|285.76|285.86|285.71|285.96|285.76|285.81|285.66|575
1703752500000|2023-12-28 08:35:00|285.91|285.76|285.81|285.61|285.96|285.81|285.76|285.61|331
1703752800000|2023-12-28 08:40:00|285.76|285.66|285.66|285.46|285.86|285.66|285.66|285.46|235
1703753100000|2023-12-28 08:45:00|285.61|285.51|285.61|285.46|285.76|285.61|285.61|285.46|285
1703753400000|2023-12-28 08:50:00|285.66|285.51|285.46|285.31|285.66|285.51|285.46|285.31|391
1703753700000|2023-12-28 08:55:00|285.51|285.36|285.26|285.11|285.56|285.41|285.16|285.01|705
1703754000000|2023-12-28 09:00:00|285.31|285.16|284.81|284.66|285.41|285.26|284.51|284.36|1574
1703754300000|2023-12-28 09:05:00|284.76|284.61|284.36|284.16|284.76|284.61|284.26|284.11|1099
1703754600000|2023-12-28 09:10:00|284.41|284.21|284.46|284.26|284.61|284.41|284.41|284.21|94
1703754900000|2023-12-28 09:15:00|284.41|284.31|284.61|284.36|284.61|284.41|284.31|284.16|103
1703755200000|2023-12-28 09:20:00|284.71|284.11|284.71|284.11|284.71|284.11|284.71|284.11|0
1703755500000|2023-12-28 09:25:00|||||||||5
1703757000000|2023-12-28 09:50:00|284.56|284.36|284.21|284.06|284.56|284.41|284.21|284.06|54
1703757300000|2023-12-28 09:55:00|284.16|284.01|284.31|284.16|284.31|284.16|284.11|283.96|56
1703757600000|2023-12-28 10:00:00|284.36|284.21|284.41|284.26|284.41|284.26|284.31|284.16|16
1703757900000|2023-12-28 10:05:00|284.46|284.31|284.51|284.36|284.56|284.36|284.41|284.26|4
1703758200000|2023-12-28 10:10:00|284.46|284.31|284.41|284.26|284.46|284.31|284.41|284.26|3
1703758800000|2023-12-28 10:20:00|284.46|284.31|284.51|284.31|284.51|284.31|284.46|284.31|1
1703759100000|2023-12-28 10:25:00|284.46|284.36|284.51|284.31|284.51|284.36|284.46|284.31|2
1703759400000|2023-12-28 10:30:00|284.56|284.36|284.51|284.31|284.61|284.46|284.51|284.31|3
1703759700000|2023-12-28 10:35:00|284.46|284.36|284.51|284.31|284.51|284.36|284.46|284.31|0
1703760000000|2023-12-28 10:40:00|284.46||284.51||284.51||284.46||0
1703760300000|2023-12-28 10:45:00|284.46|284.36|284.51|284.36|284.56|284.36|284.46|284.36|1
1703760600000|2023-12-28 10:50:00|||||||||1
1703760900000|2023-12-28 10:55:00|284.56||284.56||284.56||284.51||1
1703761200000|2023-12-28 11:00:00|284.51|284.41|284.66|284.46|284.66|284.46|284.51|284.41|1
1703761500000|2023-12-28 11:05:00|284.71|284.51|284.56|284.41|284.71|284.51|284.56|284.41|5
1703761800000|2023-12-28 11:10:00|284.66|284.51|284.66|284.51|284.76|284.61|284.61|284.46|84
1703762100000|2023-12-28 11:15:00|284.71|284.56|284.51|284.36|284.71|284.56|284.51|284.36|13
1703762400000|2023-12-28 11:20:00|284.46|284.31|284.46|284.31|284.46|284.31|284.46|284.31|4
1703762700000|2023-12-28 11:25:00|284.41|284.26|284.41|284.26|284.41|284.26|284.41|284.26|12
1703763000000|2023-12-28 11:30:00|284.36|284.21|284.41|284.26|284.41|284.26|284.36|284.21|6
1703763300000|2023-12-28 11:35:00|284.36|284.21|284.31|284.16|284.36|284.21|284.31|284.16|6
1703763600000|2023-12-28 11:40:00|284.36|284.21|284.31|284.16|284.36|284.21|284.31|284.16|4
1703763900000|2023-12-28 11:45:00|284.36|284.21|284.31|284.16|284.41|284.21|284.31|284.16|7
1703764200000|2023-12-28 11:50:00|284.36|284.21|284.36|284.21|284.36|284.21|284.31|284.21|0
1703764500000|2023-12-28 11:55:00|284.41||284.36||284.41||284.36||1
1703764800000|2023-12-28 12:00:00|284.41||284.36||284.41||284.36||2
1703765100000|2023-12-28 12:05:00|284.41|284.26|284.36|284.21|284.41|284.26|284.36|284.21|3
1703765400000|2023-12-28 12:10:00|284.41|284.26|284.36|284.21|284.41|284.26|284.36|284.21|2
1703765700000|2023-12-28 12:15:00|284.41|284.26|284.46|284.31|284.51|284.31|284.36|284.21|98
1703766000000|2023-12-28 12:20:00|284.41|284.26|284.41|284.26|284.46|284.26|284.41|284.26|2
1703766300000|2023-12-28 12:25:00|284.46|284.21|284.46|284.26|284.46|284.26|284.41|284.21|12
1703766600000|2023-12-28 12:30:00|284.41|284.21|284.41|284.26|284.46|284.26|284.41|284.21|5
1703766900000|2023-12-28 12:35:00|284.36|284.21|284.36|284.21|284.36|284.21|284.36|284.21|3
1703767200000|2023-12-28 12:40:00|284.41|284.26|284.41|284.26|284.41|284.26|284.41|284.26|4
1703767500000|2023-12-28 12:45:00|284.36|284.21|284.31|284.11|284.41|284.26|284.26|284.11|33
1703767800000|2023-12-28 12:50:00|284.26|284.06|284.11|283.91|284.26|284.06|284.06|283.91|49
1703768100000|2023-12-28 12:55:00|284.06|283.86|284.01|283.81|284.06|283.86|283.96|283.81|119
1703768400000|2023-12-28 13:00:00|283.96|283.86|283.91|283.76|284.06|283.86|283.91|283.76|48
1703768700000|2023-12-28 13:05:00|283.96|283.81|283.91|283.76|284.01|283.81|283.86|283.71|37
1703769000000|2023-12-28 13:10:00|283.86|283.71|283.81|283.66|283.86|283.71|283.81|283.66|34
1703769300000|2023-12-28 13:15:00|283.86|283.71|283.96|283.81|284.01|283.86|283.86|283.66|41
1703769600000|2023-12-28 13:20:00|284.01|283.86|284.01|283.81|284.06|283.86|283.96|283.81|37
1703769900000|2023-12-28 13:25:00|283.96|283.86|284.01|283.81|284.06|283.86|283.96|283.81|63
1703770200000|2023-12-28 13:30:00|284.06|283.86|284.06|283.86|284.06|283.86|283.91|283.76|35
1703770500000|2023-12-28 13:35:00|284.01|283.81|284.01|283.86|284.11|283.96|283.96|283.81|20
1703770800000|2023-12-28 13:40:00|284.06|283.91|284.11|283.91|284.11|283.96|284.01|283.86|10
1703771100000|2023-12-28 13:45:00|284.06|283.96|284.16|283.96|284.16|283.96|284.06|283.96|8
1703771400000|2023-12-28 13:50:00|284.11|283.91|284.31|284.16|284.31|284.16|284.06|283.91|73
1703771700000|2023-12-28 13:55:00|284.26|284.11|284.06|283.91|284.26|284.11|284.06|283.86|21
1703772000000|2023-12-28 14:00:00|284.11|283.96|284.01|283.81|284.16|283.96|283.96|283.81|21
1703772300000|2023-12-28 14:05:00|283.96|283.76|284.11|283.96|284.11|283.96|283.96|283.76|12
1703772600000|2023-12-28 14:10:00|284.16|284.01|284.21|284.06|284.31|284.11|284.16|283.96|75
1703772900000|2023-12-28 14:15:00|284.16|284.01|284.21|284.06|284.21|284.06|284.16|284.01|15
1703773200000|2023-12-28 14:20:00|284.16|284.01|284.11|283.96|284.16|284.01|284.11|283.96|9
1703773500000|2023-12-28 14:25:00|284.06|283.91|284.11|283.91|284.11|283.96|283.96|283.81|7
1703773800000|2023-12-28 14:30:00|284.16|283.96|283.81|283.66|284.46|284.26|283.71|283.56|144
1703774100000|2023-12-28 14:35:00|283.76|283.61|284.21|284.06|284.21|284.06|283.76|283.56|107
1703774400000|2023-12-28 14:40:00|284.26|284.11|283.71|283.51|284.31|284.16|283.66|283.51|75
1703774700000|2023-12-28 14:45:00|283.66|283.56|283.91|283.76|284.01|283.86|283.66|283.46|69
1703775000000|2023-12-28 14:50:00|283.96|283.81|284.01|283.86|284.11|283.91|283.91|283.76|49
1703775300000|2023-12-28 14:55:00|284.11|283.91|284.06|283.91|284.16|284.01|284.01|283.86|36
1703775600000|2023-12-28 15:00:00|284.01|283.76|283.96|283.81|284.06|283.86|283.91|283.71|31
1703775900000|2023-12-28 15:05:00|283.91|283.76|283.96|283.81|284.06|283.91|283.86|283.71|45
1703776200000|2023-12-28 15:10:00|284.01|283.86|284.01|283.81|284.06|283.91|283.96|283.81|25
1703776500000|2023-12-28 15:15:00|283.96|283.86|284.06|283.91|284.11|283.96|283.96|283.81|39
1703776800000|2023-12-28 15:20:00|284.11|283.86|284.06|283.91|284.11|283.91|283.96|283.76|36
1703777100000|2023-12-28 15:25:00|284.11|283.96|284.11|283.96|284.11|283.96|284.06|283.86|57
1703777400000|2023-12-28 15:30:00|284.06|283.91|284.16|283.96|284.26|284.11|284.06|283.91|65
1703777700000|2023-12-28 15:35:00|284.11|284.01|284.21|284.06|284.26|284.06|284.11|283.96|23
1703778000000|2023-12-28 15:40:00|284.26|284.11|284.21|284.06|284.26|284.11|284.16|283.96|24
1703778300000|2023-12-28 15:45:00|284.16|284.01|284.26|284.11|284.26|284.11|284.16|283.96|27
1703778600000|2023-12-28 15:50:00|284.21|284.06|284.31|284.11|284.31|284.16|284.21|284.06|26
1703778900000|2023-12-28 15:55:00|284.26|284.16|284.31|284.16|284.36|284.16|284.21|284.01|43
1703779200000|2023-12-28 16:00:00|284.26|284.11|284.21|284.06|284.36|284.16|284.16|284.01|28
1703779500000|2023-12-28 16:05:00|284.16|284.01|284.21|284.01|284.26|284.06|284.11|283.96|21
1703779800000|2023-12-28 16:10:00|284.16|284.06|284.16|284.01|284.21|284.06|284.11|283.96|38
1703780100000|2023-12-28 16:15:00|284.11|283.96|284.01|283.86|284.21|284.01|284.01|283.86|49
1703780400000|2023-12-28 16:20:00|284.06|283.91|284.31|284.16|284.36|284.21|284.01|283.91|41
1703780700000|2023-12-28 16:25:00|284.26|284.06|284.31|284.11|284.36|284.21|284.21|284.06|113
1703781000000|2023-12-28 16:30:00|284.26|284.06|284.21|284.06|284.31|284.11|284.16|284.01|27
1703781300000|2023-12-28 16:35:00|284.16|284.01|284.26|284.11|284.31|284.16|284.11|283.96|53
1703781600000|2023-12-28 16:40:00|284.31|284.16|284.41|284.26|284.41|284.26|284.31|284.16|23
1703781900000|2023-12-28 16:45:00|284.36|284.21|284.41|284.26|284.46|284.31|284.36|284.21|39
1703782200000|2023-12-28 16:50:00|284.46|284.31|284.46|284.31|284.51|284.31|284.41|284.21|22
1703782500000|2023-12-28 16:55:00|284.51|284.26|284.46|284.31|284.51|284.31|284.41|284.26|13
1703782800000|2023-12-28 17:00:00|284.41|284.26|284.56|284.41|284.61|284.46|284.41|284.26|24
1703783100000|2023-12-28 17:05:00|284.61|284.46|284.56|284.41|284.66|284.51|284.51|284.36|34
1703783400000|2023-12-28 17:10:00|284.61|284.36|284.46|284.31|284.61|284.36|284.46|284.31|32
1703783700000|2023-12-28 17:15:00|284.51|284.36|284.51|284.36|284.56|284.41|284.51|284.36|28
1703784000000|2023-12-28 17:20:00|284.46|284.31|284.46|284.31|284.51|284.36|284.41|284.26|30
1703784300000|2023-12-28 17:25:00|284.41|284.26|284.41|284.26|284.41|284.26|284.36|284.21|7
1703784600000|2023-12-28 17:30:00|284.46|284.31|284.41|284.26|284.51|284.31|284.41|284.26|6
1703784900000|2023-12-28 17:35:00|284.46|284.31|284.46|284.31|284.46|284.31|284.46|284.31|1
1703785200000|2023-12-28 17:40:00|284.41|284.26|284.41|284.26|284.46|284.26|284.41|284.26|2
1703785500000|2023-12-28 17:45:00|284.46|284.31|284.31|284.16|284.51|284.36|284.31|284.11|17
1703785800000|2023-12-28 17:50:00|284.26|284.11|284.41|284.26|284.41|284.26|284.26|284.11|10
1703786100000|2023-12-28 17:55:00|284.46|284.31|284.41|284.26|284.46|284.31|284.41|284.26|6
1703786400000|2023-12-28 18:00:00|284.51|284.31|284.26|284.11|284.51|284.31|284.16|284.01|16
1703786700000|2023-12-28 18:05:00|284.21|284.06|284.41|284.21|284.41|284.21|284.16|284.01|13
1703787000000|2023-12-28 18:10:00|284.46|284.26|284.21|284.01|284.46|284.26|284.16|284.01|55
1703787300000|2023-12-28 18:15:00|284.16|284.06|284.11|283.91|284.16|284.06|284.01|283.86|121
1703787600000|2023-12-28 18:20:00|284.16|283.96|284.11|283.91|284.16|283.96|284.01|283.86|24
1703787900000|2023-12-28 18:25:00|284.06|283.96|284.06|283.91|284.16|283.96|284.06|283.91|10
1703788200000|2023-12-28 18:30:00|284.11|283.96|284.11|283.96|284.16|283.96|284.06|283.91|5
1703788500000|2023-12-28 18:35:00|284.16|284.01|284.16|284.01|284.26|284.06|284.16|283.96|5
1703788800000|2023-12-28 18:40:00|284.11|283.96|284.06|283.91|284.16|283.96|284.06|283.86|22
1703789100000|2023-12-28 18:45:00|284.11|283.86|283.96|283.81|284.11|283.86|283.96|283.76|13
1703789400000|2023-12-28 18:50:00|284.01|283.86|284.01|283.81|284.06|283.86|283.96|283.81|11
1703789700000|2023-12-28 18:55:00|283.96|283.76|283.91|283.76|284.01|283.86|283.91|283.76|7
1703790000000|2023-12-28 19:00:00|283.96|283.81|284.06|283.86|284.11|283.91|283.96|283.81|8
1703790300000|2023-12-28 19:05:00|284.01|283.81|284.01|283.86|284.06|283.86|283.96|283.81|9
1703790600000|2023-12-28 19:10:00|284.06|283.91|284.01|283.86|284.11|283.91|284.01|283.86|9
1703790900000|2023-12-28 19:15:00|283.96|283.81|283.96|283.81|284.06|283.86|283.96|283.76|13
1703791200000|2023-12-28 19:20:00|284.01|283.86|284.06|283.91|284.11|283.91|283.96|283.81|5
1703791500000|2023-12-28 19:25:00|284.01|283.86|284.01|283.86|284.01|283.86|283.96|283.76|9
1703791800000|2023-12-28 19:30:00|284.06|283.91|284.01|283.86|284.06|283.91|283.96|283.81|4
1703792100000|2023-12-28 19:35:00|284.06|283.91|284.11|283.96|284.11|283.96|284.06|283.91|5
1703792400000|2023-12-28 19:40:00|284.16|284.01|284.11|283.96|284.16|284.01|284.06|283.91|17
1703792700000|2023-12-28 19:45:00|284.06|283.91|284.16|284.01|284.16|284.01|284.06|283.91|11
1703793000000|2023-12-28 19:50:00|284.11|283.96|284.06|283.91|284.11|283.96|284.06|283.91|6
1703793300000|2023-12-28 19:55:00|284.11|283.96|284.11|283.96|284.16|283.96|284.06|283.96|6
1703793600000|2023-12-28 20:00:00|284.06|283.91|284.06|283.91|284.11|283.96|284.01|283.86|17
1703793900000|2023-12-28 20:05:00|284.01|283.86|284.06|283.91|284.11|283.96|284.01|283.86|13
1703794200000|2023-12-28 20:10:00|284.11|283.86|284.01|283.86|284.11|283.86|283.91|283.76|16
1703794500000|2023-12-28 20:15:00|283.96|283.81|284.06|283.91|284.11|283.91|283.91|283.76|9
1703794800000|2023-12-28 20:20:00|284.11|283.96|284.11|283.96|284.16|283.96|284.01|283.86|27
1703795100000|2023-12-28 20:25:00|284.16|284.01|284.16|283.96|284.16|284.01|284.01|283.86|18
1703795400000|2023-12-28 20:30:00|284.11|284.01|284.21|284.06|284.21|284.06|284.11|284.01|11
1703795700000|2023-12-28 20:35:00|284.26|284.11|284.31|284.16|284.31|284.16|284.21|284.06|9
1703796000000|2023-12-28 20:40:00|284.36|284.21|284.41|284.21|284.41|284.26|284.31|284.11|37
1703796300000|2023-12-28 20:45:00|284.36|284.16|284.36|284.16|284.36|284.16|284.21|283.96|11
1703796600000|2023-12-28 20:50:00|284.31|284.11|284.16|284.01|284.36|284.16|284.16|283.96|11
1703796900000|2023-12-28 20:55:00|284.21|284.06|284.16|283.91|284.21|284.06|284.01|283.86|9
1703797200000|2023-12-28 21:00:00|284.11|283.81|284.11|283.91|284.11|283.91|284.06|283.71|0
1703797800000|2023-12-28 21:10:00|284.16|283.71|284.31|283.71|284.31|283.71|284.16|283.71|4
1703798400000|2023-12-28 21:20:00|284.41|283.81|284.41|283.81|284.41|283.81|284.41|283.81|0
1703799900000|2023-12-28 21:45:00|284.31|283.71|284.31|283.71|284.41|283.81|284.31|283.71|0
1703800200000|2023-12-28 21:50:00|284.41|283.81|284.31|283.71|284.41|283.81|284.31|283.71|0
1703801700000|2023-12-28 22:15:00|284.41|283.81|284.31|283.71|284.41|283.81|284.31|283.71|0
1703802000000|2023-12-28 22:20:00|284.41|283.81|284.41|283.81|284.41|283.81|284.31|283.71|0
1703803200000|2023-12-28 22:40:00|284.31|283.71|284.31|283.71|284.31|283.71|284.31|283.71|0
1703803500000|2023-12-28 22:45:00|284.41|283.81|284.31|283.71|284.41|283.81|284.31|283.71|0
1703803800000|2023-12-28 22:50:00|284.41|283.81|284.31|283.71|284.41|283.81|284.31|283.71|0
1703804400000|2023-12-28 23:00:00|284.41|283.81|284.41|283.81|284.41|283.81|284.31|283.71|0
1703809800000|2023-12-29 00:30:00|284.46|284.01|285.56|285.41|285.56|285.41|284.41|284.01|306
1703810100000|2023-12-29 00:35:00|285.61|285.46|285.76|285.61|285.81|285.66|285.61|285.41|171
1703810400000|2023-12-29 00:40:00|285.71|285.56|285.16|285.01|285.81|285.61|285.16|285.01|253
1703810700000|2023-12-29 00:45:00|285.11|284.96|285.01|284.81|285.16|285.01|284.91|284.76|165
1703811000000|2023-12-29 00:50:00|284.96|284.86|285.21|285.06|285.26|285.06|284.91|284.76|171
1703811300000|2023-12-29 00:55:00|285.26|285.11|285.36|285.21|285.41|285.26|285.21|285.01|251
1703811600000|2023-12-29 01:00:00|285.11|284.96|286.16|285.96|286.61|286.41|285.11|284.96|1869
1703811900000|2023-12-29 01:05:00|286.11|285.91|286.31|286.16|286.36|286.21|285.61|285.41|737
1703812200000|2023-12-29 01:10:00|286.26|286.11|286.46|286.26|286.56|286.41|286.11|285.96|445
1703812500000|2023-12-29 01:15:00|286.41|286.31|287.11|286.96|287.11|286.96|286.16|285.96|841
1703812800000|2023-12-29 01:20:00|287.06|286.91|286.71|286.56|287.06|286.91|286.61|286.46|634
1703813100000|2023-12-29 01:25:00|286.76|286.61|287.01|286.86|287.06|286.91|286.76|286.61|483
1703813400000|2023-12-29 01:30:00|287.06|286.91|286.66|286.51|287.31|287.16|286.41|286.26|840
1703813700000|2023-12-29 01:35:00|286.71|286.56|287.23|287.08|287.23|287.08|286.71|286.51|375
1703814000000|2023-12-29 01:40:00|287.18|287.03|287.03|286.88|287.23|287.08|286.88|286.68|309
1703814300000|2023-12-29 01:45:00|286.98|286.83|286.73|286.58|287.08|286.93|286.63|286.48|332
1703814600000|2023-12-29 01:50:00|286.68|286.53|286.93|286.78|287.03|286.88|286.68|286.53|342
1703814900000|2023-12-29 01:55:00|286.88|286.73|286.83|286.68|286.88|286.73|286.53|286.38|341
1703815200000|2023-12-29 02:00:00|286.78|286.63|286.83|286.68|287.23|287.03|286.78|286.63|480
1703815500000|2023-12-29 02:05:00|286.88|286.73|286.68|286.53|287.03|286.88|286.68|286.53|310
1703815800000|2023-12-29 02:10:00|286.63|286.48|286.73|286.58|286.73|286.58|286.48|286.28|152
1703816100000|2023-12-29 02:15:00|286.78|286.63|286.73|286.58|286.83|286.68|286.63|286.48|182
1703816400000|2023-12-29 02:20:00|286.78|286.63|286.78|286.63|286.83|286.68|286.53|286.38|385
1703816700000|2023-12-29 02:25:00|286.73|286.58|286.68|286.53|286.88|286.73|286.63|286.48|179
1703817000000|2023-12-29 02:30:00|286.63|286.48|286.83|286.68|286.93|286.78|286.58|286.43|218
1703817300000|2023-12-29 02:35:00|286.78|286.63|287.18|287.03|287.33|287.18|286.78|286.63|306
1703817600000|2023-12-29 02:40:00|287.23|287.08|287.38|287.23|287.48|287.33|287.23|287.08|385
1703817900000|2023-12-29 02:45:00|287.43|287.28|287.53|287.38|287.63|287.43|287.43|287.28|225
1703818200000|2023-12-29 02:50:00|287.58|287.43|287.28|287.13|287.58|287.43|287.13|286.98|384
1703818500000|2023-12-29 02:55:00|287.33|287.08|287.23|287.08|287.38|287.23|287.23|287.03|168
1703818800000|2023-12-29 03:00:00|287.18|287.03|287.33|287.18|287.38|287.23|287.13|286.98|270
1703819100000|2023-12-29 03:05:00|287.38|287.23|287.58|287.43|287.63|287.48|287.33|287.18|242
1703819400000|2023-12-29 03:10:00|287.63|287.48|287.43|287.28|287.68|287.48|287.43|287.28|252
1703819700000|2023-12-29 03:15:00|287.48|287.33|287.13|286.98|287.48|287.33|286.98|286.83|399
1703820000000|2023-12-29 03:20:00|287.08|286.93|286.88|286.73|287.23|287.08|286.88|286.73|208
1703820300000|2023-12-29 03:25:00|286.93|286.78|286.68|286.53|286.93|286.78|286.68|286.53|212
1703820600000|2023-12-29 03:30:00|286.73|286.58|286.98|286.83|287.08|286.93|286.73|286.58|411
1703820900000|2023-12-29 03:35:00|287.03|286.88|286.98|286.83|287.03|286.88|286.88|286.73|163
1703821200000|2023-12-29 03:40:00|286.93|286.78|286.88|286.73|287.03|286.88|286.88|286.73|226
1703821500000|2023-12-29 03:45:00|286.93|286.78|286.98|286.83|287.08|286.93|286.88|286.73|220
1703821800000|2023-12-29 03:50:00|287.03|286.88|286.83|286.68|287.08|286.93|286.83|286.68|204
1703822100000|2023-12-29 03:55:00|286.88|286.73|286.88|286.73|286.88|286.73|286.83|286.68|138
1703822400000|2023-12-29 04:00:00|286.93|286.78|287.23|287.08|287.23|287.08|286.93|286.78|171
1703822700000|2023-12-29 04:05:00|287.28|287.13|287.23|287.08|287.28|287.13|287.18|287.03|208
1703823000000|2023-12-29 04:10:00|287.18|287.03|287.23|287.08|287.23|287.08|287.18|287.03|84
1703823300000|2023-12-29 04:15:00|287.28|287.13|287.18|287.03|287.33|287.18|287.18|287.03|236
1703823600000|2023-12-29 04:20:00|287.23|287.08|287.13|286.98|287.23|287.08|287.13|286.98|179
1703823900000|2023-12-29 04:25:00|287.08|286.93|287.03|286.88|287.08|286.93|287.03|286.88|56
1703824200000|2023-12-29 04:30:00|287.08|286.83|287.18|287.03|287.23|287.08|287.08|286.83|225
1703824500000|2023-12-29 04:35:00|287.23|287.08|287.28|287.13|287.33|287.18|287.23|287.08|175
1703824800000|2023-12-29 04:40:00|287.23|287.08|287.23|287.08|287.28|287.13|287.18|287.03|142
1703825100000|2023-12-29 04:45:00|287.28|287.13|287.48|287.28|287.48|287.33|287.23|287.08|400
1703825400000|2023-12-29 04:50:00|287.43|287.23|287.33|287.18|287.43|287.28|287.33|287.18|107
1703825700000|2023-12-29 04:55:00|287.38|287.23|287.28|287.13|287.43|287.23|287.28|287.13|276
1703826000000|2023-12-29 05:00:00|287.18|287.03|287.43|287.28|287.43|287.28|287.08|286.88|490
1703826300000|2023-12-29 05:05:00|287.48|287.33|287.08|286.93|287.48|287.33|287.08|286.93|320
1703826600000|2023-12-29 05:10:00|287.13|286.98|287.68|287.53|287.68|287.53|287.13|286.98|332
1703826900000|2023-12-29 05:15:00|287.73|287.58|287.83|287.68|287.83|287.68|287.68|287.53|519
1703827200000|2023-12-29 05:20:00|287.78|287.58|287.58|287.43|287.83|287.68|287.58|287.43|497
1703827500000|2023-12-29 05:25:00|287.53|287.38|287.68|287.53|287.68|287.53|287.48|287.33|204
1703827800000|2023-12-29 05:30:00|287.73|287.58|287.93|287.78|287.98|287.83|287.73|287.58|543
1703828100000|2023-12-29 05:35:00|287.98|287.83|288.38|288.23|288.43|288.23|287.93|287.78|661
1703828400000|2023-12-29 05:40:00|288.28|288.18|288.08|287.93|288.43|288.23|288.08|287.88|401
1703828700000|2023-12-29 05:45:00|288.13|287.98|287.78|287.63|288.13|287.98|287.73|287.58|168
1703829000000|2023-12-29 05:50:00|287.73|287.58|287.73|287.58|287.78|287.63|287.53|287.38|205
1703829300000|2023-12-29 05:55:00|287.78|287.63|287.68|287.53|287.78|287.63|287.53|287.38|144
1703829600000|2023-12-29 06:00:00|287.73|287.58|287.78|287.63|287.93|287.73|287.68|287.53|191
1703829900000|2023-12-29 06:05:00|287.73|287.58|287.63|287.48|287.78|287.63|287.63|287.48|219
1703830200000|2023-12-29 06:10:00|287.68|287.53|287.73|287.58|287.78|287.63|287.63|287.48|216
1703830500000|2023-12-29 06:15:00|287.68|287.53|287.68|287.53|287.73|287.58|287.53|287.38|268
1703830800000|2023-12-29 06:20:00|287.73|287.58|287.43|287.28|287.73|287.58|287.43|287.28|210
1703831100000|2023-12-29 06:25:00|287.48|287.33|287.43|287.28|287.48|287.33|287.33|287.18|241
1703831400000|2023-12-29 06:30:00|287.48|287.33|287.13|286.98|287.48|287.33|287.13|286.98|263
1703831700000|2023-12-29 06:35:00|287.08|286.93|286.93|286.78|287.08|286.93|286.88|286.73|292
1703832000000|2023-12-29 06:40:00|286.88|286.73|286.88|286.73|286.98|286.83|286.78|286.63|351
1703832300000|2023-12-29 06:45:00|286.93|286.78|287.08|286.93|287.13|286.98|286.93|286.73|155
1703832600000|2023-12-29 06:50:00|287.03|286.88|287.38|287.23|287.43|287.28|287.03|286.88|270
1703832900000|2023-12-29 06:55:00|287.43|287.28|287.68|287.53|287.73|287.58|287.43|287.28|349
1703833200000|2023-12-29 07:00:00|287.73|287.58|287.53|287.38|287.73|287.58|287.48|287.33|300
1703833500000|2023-12-29 07:05:00|287.58|287.43|287.38|287.23|287.63|287.48|287.38|287.23|190
1703833800000|2023-12-29 07:10:00|287.43|287.28|287.68|287.53|287.68|287.53|287.38|287.23|165
1703834100000|2023-12-29 07:15:00|287.73|287.58|287.58|287.43|287.73|287.58|287.53|287.38|134
1703834400000|2023-12-29 07:20:00|287.63|287.48|287.78|287.63|287.78|287.63|287.58|287.43|209
1703834700000|2023-12-29 07:25:00|287.73|287.58|287.78|287.63|287.83|287.68|287.68|287.53|245
1703835000000|2023-12-29 07:30:00|287.73|287.58|287.43|287.28|287.78|287.63|287.43|287.28|417
1703835300000|2023-12-29 07:35:00|287.48|287.33|287.48|287.33|287.58|287.43|287.38|287.23|204
1703835600000|2023-12-29 07:40:00|287.53|287.38|287.18|287.03|287.58|287.43|287.13|286.98|326
1703835900000|2023-12-29 07:45:00|287.23|287.08|287.33|287.18|287.38|287.18|287.23|287.08|216
1703836200000|2023-12-29 07:50:00|287.38|287.23|287.43|287.28|287.53|287.38|287.38|287.23|206
1703836500000|2023-12-29 07:55:00|287.33|287.18|287.43|287.28|287.43|287.28|287.28|287.13|231
1703836800000|2023-12-29 08:00:00|287.48|287.33|287.38|287.23|287.58|287.43|287.33|287.18|279
1703837100000|2023-12-29 08:05:00|287.43|287.28|287.13|286.98|287.48|287.33|287.08|286.93|458
1703837400000|2023-12-29 08:10:00|287.18|287.03|287.03|286.88|287.18|287.03|286.93|286.78|379
1703837700000|2023-12-29 08:15:00|287.08|286.93|287.18|287.03|287.28|287.13|287.08|286.93|165
1703838000000|2023-12-29 08:20:00|287.23|287.08|287.23|287.08|287.38|287.18|287.18|287.03|138
1703838300000|2023-12-29 08:25:00|287.28|287.13|287.38|287.23|287.43|287.28|287.28|287.13|144
1703838600000|2023-12-29 08:30:00|287.33|287.18|287.28|287.13|287.38|287.23|287.23|287.08|257
1703838900000|2023-12-29 08:35:00|287.33|287.18|287.18|287.03|287.43|287.28|287.18|287.03|289
1703839200000|2023-12-29 08:40:00|287.23|287.08|287.18|287.03|287.38|287.23|287.18|287.03|235
1703839500000|2023-12-29 08:45:00|287.23|287.08|287.18|287.03|287.23|287.08|287.18|287.03|229
1703839800000|2023-12-29 08:50:00|287.13|286.98|287.03|286.88|287.13|286.98|286.98|286.83|506
1703840100000|2023-12-29 08:55:00|287.08|286.93|286.88|286.73|287.08|286.93|286.88|286.73|555
1703840400000|2023-12-29 09:00:00|286.93|286.78|286.73|286.53|287.03|286.88|286.73|286.53|961
1703840700000|2023-12-29 09:05:00|286.68|286.48|287.03|286.88|287.08|286.93|286.68|286.48|636
1703841000000|2023-12-29 09:10:00|287.08|286.93|286.93|286.78|287.08|286.93|286.93|286.78|138
1703841300000|2023-12-29 09:15:00|286.98|286.83|287.33|287.03|287.43|287.23|286.98|286.83|299
1703841600000|2023-12-29 09:20:00|287.63|286.93|287.53|286.93|287.63|287.03|287.53|286.93|2
1703841900000|2023-12-29 09:25:00|287.63|287.03|287.53|286.93|287.63|287.03|287.53|286.93|5
1703842200000|2023-12-29 09:30:00|287.63|287.03|287.53|286.93|287.63|287.03|287.53|286.93|0
1703842500000|2023-12-29 09:35:00|287.63|287.03|287.53|286.93|287.63|287.03|287.53|286.93|0
1703843100000|2023-12-29 09:45:00|287.43|286.83|287.43|286.83|287.53|286.93|287.43|286.83|0
1703843400000|2023-12-29 09:50:00|287.53|286.93|286.73|286.53|287.53|286.93|286.73|286.53|89
1703843700000|2023-12-29 09:55:00|286.78|286.63|286.68|286.48|286.78|286.63|286.58|286.38|133
1703844000000|2023-12-29 10:00:00|286.78|286.58|286.73|286.58|286.78|286.58|286.68|286.48|40
1703844300000|2023-12-29 10:05:00|286.78|286.63|286.73|286.58|286.93|286.73|286.73|286.58|17
1703844600000|2023-12-29 10:10:00|286.83|286.63|286.83|286.63|286.88|286.68|286.83|286.63|23
1703844900000|2023-12-29 10:15:00|286.78|286.68|286.68|286.53|286.78|286.68|286.68|286.48|11
1703845200000|2023-12-29 10:20:00|286.73|286.48|286.78|286.63|286.78|286.63|286.73|286.48|32
1703845500000|2023-12-29 10:25:00|286.73|286.58|286.73|286.58|286.73|286.63|286.73|286.58|4
1703846100000|2023-12-29 10:35:00|286.78|286.63|286.78|286.63|286.83|286.63|286.78|286.58|23
1703846400000|2023-12-29 10:40:00|286.83|286.58|286.73|286.58|286.83|286.58|286.73|286.58|6
1703846700000|2023-12-29 10:45:00|286.78|286.63|286.78|286.58|286.78|286.63|286.73|286.58|6
1703847000000|2023-12-29 10:50:00||286.63||286.63||286.63||286.63|1
1703847600000|2023-12-29 11:00:00|286.73|286.58|286.78|286.63|286.78|286.63|286.73|286.58|26
1703847900000|2023-12-29 11:05:00|286.83|286.68|286.78|286.63|286.83|286.68|286.78|286.63|0
1703848200000|2023-12-29 11:10:00|286.83|286.68|286.83|286.63|286.83|286.68|286.78|286.63|11
1703848500000|2023-12-29 11:15:00|286.78|286.68|286.83|286.68|286.83|286.68|286.78|286.63|8
1703848800000|2023-12-29 11:20:00|286.88|286.73|286.88|286.73|286.88|286.73|286.88|286.73|7
1703849100000|2023-12-29 11:25:00|286.83|286.68|286.78|286.63|286.83|286.68|286.78|286.63|8
1703849700000|2023-12-29 11:35:00||286.58||286.63||286.63||286.58|6
1703850000000|2023-12-29 11:40:00|286.83|286.68|286.88|286.73|286.88|286.73|286.83|286.68|17
1703850300000|2023-12-29 11:45:00|286.83|286.68|286.88|286.73|286.88|286.73|286.83|286.68|13
1703850600000|2023-12-29 11:50:00|286.93|286.68|286.83|286.68|286.93|286.73|286.83|286.68|0
1703850900000|2023-12-29 11:55:00|286.78|286.63|286.83|286.68|286.88|286.73|286.78|286.63|4
1703851200000|2023-12-29 12:00:00|286.88|286.63|286.78|286.63|286.88|286.68|286.78|286.58|4
1703851500000|2023-12-29 12:05:00|286.83|286.68|286.83|286.63|286.83|286.68|286.78|286.63|5
1703851800000|2023-12-29 12:10:00|286.78|286.68|286.78|286.63|286.83|286.68|286.78|286.63|2
1703852400000|2023-12-29 12:20:00|286.83|286.68|286.83|286.68|286.83|286.68|286.83|286.68|13
1703852700000|2023-12-29 12:25:00|286.78|286.63|286.78|286.63|286.78|286.63|286.73|286.58|31
1703853000000|2023-12-29 12:30:00|286.73|286.58|286.73|286.58|286.78|286.63|286.73|286.58|3
1703853300000|2023-12-29 12:35:00|286.68|286.53|286.68|286.53|286.68|286.53|286.63|286.48|43
1703853600000|2023-12-29 12:40:00|286.73|286.58|286.68|286.53|286.73|286.58|286.68|286.53|3
1703853900000|2023-12-29 12:45:00|286.63|286.48|286.63|286.48|286.63|286.53|286.63|286.48|9
1703854200000|2023-12-29 12:50:00|||||||||1
1703854500000|2023-12-29 12:55:00|286.58|286.43|286.63|286.48|286.68|286.48|286.58|286.43|25
1703854800000|2023-12-29 13:00:00|286.68|286.53|286.73|286.58|286.73|286.58|286.63|286.48|23
1703855100000|2023-12-29 13:05:00|286.78|286.63|286.73|286.58|286.83|286.68|286.73|286.53|10
1703855400000|2023-12-29 13:10:00|286.68|286.53|286.63|286.48|286.68|286.53|286.63|286.43|25
1703855700000|2023-12-29 13:15:00|286.58|286.43|286.63|286.48|286.63|286.48|286.58|286.38|71
1703856000000|2023-12-29 13:20:00|286.68|286.53|286.68|286.48|286.68|286.53|286.68|286.48|7
1703856300000|2023-12-29 13:25:00||286.53||286.53||286.53||286.53|1
1703856600000|2023-12-29 13:30:00|286.63|286.48|286.73|286.58|286.73|286.58|286.63|286.48|10
1703856900000|2023-12-29 13:35:00|286.68|286.53|286.68|286.53|286.68|286.58|286.68|286.53|1
1703857200000|2023-12-29 13:40:00|286.73|286.58|286.68|286.53|286.78|286.58|286.68|286.53|9
1703857500000|2023-12-29 13:45:00|||||||||1
1703857800000|2023-12-29 13:50:00|286.73|286.48|286.68|286.53|286.73|286.53|286.68|286.48|13
1703858100000|2023-12-29 13:55:00|286.73|286.58|286.73|286.58|286.73|286.58|286.68|286.53|16
1703858400000|2023-12-29 14:00:00|286.68|286.53|286.68|286.53|286.68|286.53|286.63|286.48|40
1703858700000|2023-12-29 14:05:00|286.63|286.48|286.68|286.53|286.68|286.53|286.63|286.48|19
1703859000000|2023-12-29 14:10:00|286.73|286.58|286.63|286.48|286.73|286.58|286.63|286.48|5
1703859300000|2023-12-29 14:15:00|286.58|286.43|286.63|286.48|286.63|286.48|286.58|286.43|22
1703859600000|2023-12-29 14:20:00|286.68|286.53|286.58|286.43|286.68|286.53|286.58|286.43|17
1703859900000|2023-12-29 14:25:00|286.53|286.38|286.58|286.43|286.58|286.43|286.48|286.33|26
1703860200000|2023-12-29 14:30:00|286.53|286.38|287.23|287.03|287.23|287.03|286.53|286.38|100
1703860500000|2023-12-29 14:35:00|287.28|287.08|287.28|287.08|287.43|287.28|287.23|287.08|49
1703860800000|2023-12-29 14:40:00|287.33|287.13|287.53|287.33|287.53|287.33|287.18|287.03|50
1703861100000|2023-12-29 14:45:00|287.58|287.38|287.38|287.23|287.68|287.48|287.38|287.18|35
1703861400000|2023-12-29 14:50:00|287.33|287.18|287.28|287.08|287.33|287.18|287.08|286.88|38
1703861700000|2023-12-29 14:55:00|287.33|287.13|287.38|287.18|287.53|287.33|287.33|287.13|16
1703862000000|2023-12-29 15:00:00|287.43|287.23|287.33|287.18|287.48|287.28|287.33|287.13|22
1703862300000|2023-12-29 15:05:00|287.28|287.13|287.08|286.93|287.38|287.18|287.08|286.88|22
1703862600000|2023-12-29 15:10:00|287.13|286.98|287.18|286.98|287.18|287.03|287.08|286.93|18
1703862900000|2023-12-29 15:15:00|287.13|286.93|287.43|287.28|287.43|287.28|287.13|286.93|9
1703863200000|2023-12-29 15:20:00|287.48|287.33|287.43|287.23|287.53|287.33|287.38|287.23|20
1703863500000|2023-12-29 15:25:00|287.48|287.28|287.63|287.43|287.63|287.43|287.48|287.28|23
1703863800000|2023-12-29 15:30:00|287.58|287.38|287.43|287.23|287.58|287.38|287.38|287.23|29
1703864100000|2023-12-29 15:35:00|287.38|287.28|287.53|287.38|287.53|287.38|287.38|287.23|38
1703864400000|2023-12-29 15:40:00|287.58|287.33|287.23|287.03|287.58|287.33|287.18|286.98|15
1703864700000|2023-12-29 15:45:00|287.18|287.08|286.93|286.78|287.18|287.08|286.88|286.73|39
1703865000000|2023-12-29 15:50:00|286.98|286.83|286.93|286.73|287.03|286.88|286.83|286.63|52
1703865300000|2023-12-29 15:55:00|286.88|286.78|287.08|286.88|287.08|286.93|286.88|286.73|8
1703865600000|2023-12-29 16:00:00|287.03|286.93|287.13|286.93|287.28|287.08|287.03|286.93|8
1703865900000|2023-12-29 16:05:00|287.08|286.88|286.93|286.73|287.08|286.88|286.88|286.68|17
1703866200000|2023-12-29 16:10:00|286.98|286.78|286.83|286.63|287.08|286.88|286.83|286.63|28
1703866500000|2023-12-29 16:15:00|286.78|286.68|286.88|286.68|286.98|286.78|286.68|286.48|47
1703866800000|2023-12-29 16:20:00|286.93|286.73|286.78|286.63|286.93|286.73|286.73|286.58|49
1703867100000|2023-12-29 16:25:00|286.73|286.58|286.83|286.68|286.93|286.78|286.68|286.53|105
1703867400000|2023-12-29 16:30:00|286.88|286.63|286.93|286.73|286.93|286.78|286.78|286.63|43
1703867700000|2023-12-29 16:35:00|286.88|286.68|286.78|286.63|286.88|286.73|286.73|286.58|28
1703868000000|2023-12-29 16:40:00|286.83|286.68|286.78|286.58|286.88|286.68|286.68|286.53|47
1703868300000|2023-12-29 16:45:00|286.83|286.63|286.88|286.68|286.88|286.73|286.83|286.63|16
1703868600000|2023-12-29 16:50:00|286.83|286.63|286.88|286.73|286.88|286.73|286.73|286.58|11
1703868900000|2023-12-29 16:55:00|286.93|286.68|286.93|286.73|286.98|286.83|286.88|286.68|14
1703869200000|2023-12-29 17:00:00|286.98|286.78|286.93|286.78|286.98|286.83|286.88|286.73|1
1703869500000|2023-12-29 17:05:00|286.88|286.73|286.73|286.53|286.88|286.73|286.73|286.53|1
1703869800000|2023-12-29 17:10:00|286.78|286.58|286.73|286.53|286.83|286.68|286.73|286.53|7
1703870100000|2023-12-29 17:15:00|286.78|286.58|286.78|286.63|286.88|286.68|286.78|286.58|3
1703870400000|2023-12-29 17:20:00|286.73|286.58|286.73|286.53|286.88|286.68|286.58|286.43|30
1703870700000|2023-12-29 17:25:00|286.78|286.58|286.78|286.58|286.78|286.63|286.68|286.53|3
1703871000000|2023-12-29 17:30:00|286.73|286.63|286.73|286.58|286.83|286.68|286.73|286.53|12
1703871300000|2023-12-29 17:35:00|286.78|286.53|286.83|286.63|286.88|286.68|286.78|286.53|1
1703871600000|2023-12-29 17:40:00|286.88|286.68|286.83|286.68|286.88|286.68|286.78|286.58|10
1703871900000|2023-12-29 17:45:00|286.78|286.63|286.68|286.53|286.78|286.68|286.68|286.48|13
1703872200000|2023-12-29 17:50:00|286.73|286.58|286.78|286.58|286.88|286.68|286.73|286.53|7
1703872500000|2023-12-29 17:55:00|286.83|286.63|286.88|286.68|286.88|286.73|286.83|286.58|4
1703872800000|2023-12-29 18:00:00|286.83|286.63|286.83|286.68|286.88|286.73|286.68|286.53|19
1703873100000|2023-12-29 18:05:00|286.88|286.73|286.93|286.73|286.93|286.73|286.83|286.63|11
1703873400000|2023-12-29 18:10:00|286.88|286.78|286.88|286.68|286.93|286.78|286.88|286.68|16
1703873700000|2023-12-29 18:15:00|286.83|286.73|286.68|286.48|286.83|286.73|286.53|286.33|141
1703874000000|2023-12-29 18:20:00|286.63|286.53|286.68|286.53|286.73|286.58|286.63|286.48|16
1703874300000|2023-12-29 18:25:00|286.73|286.48|286.68|286.53|286.73|286.58|286.63|286.48|4
1703874600000|2023-12-29 18:30:00|286.63|286.48|286.68|286.53|286.68|286.53|286.63|286.48|6
1703874900000|2023-12-29 18:35:00|286.73|286.58|286.78|286.58|286.78|286.63|286.68|286.53|4
1703875200000|2023-12-29 18:40:00|286.73|286.53|286.83|286.68|286.88|286.68|286.68|286.53|4
1703875500000|2023-12-29 18:45:00|286.78|286.63|286.83|286.68|286.83|286.68|286.73|286.58|3
1703875800000|2023-12-29 18:50:00|286.88|286.73|286.78|286.63|286.88|286.73|286.78|286.63|3
1703876100000|2023-12-29 18:55:00|286.73|286.58|286.83|286.63|286.88|286.68|286.73|286.58|10
1703876400000|2023-12-29 19:00:00|286.78|286.68|286.83|286.68|286.83|286.68|286.78|286.58|6
1703876700000|2023-12-29 19:05:00|286.88||286.88||286.88||286.83||2
1703877000000|2023-12-29 19:10:00|286.83|286.63|286.78|286.63|286.88|286.68|286.73|286.58|8
1703877300000|2023-12-29 19:15:00|286.83|286.68|286.73|286.58|286.88|286.68|286.73|286.58|16
1703877600000|2023-12-29 19:20:00|286.78|286.53|286.78|286.63|286.78|286.63|286.73|286.53|6
1703877900000|2023-12-29 19:25:00|286.73|286.58|286.68|286.53|286.78|286.63|286.68|286.48|12
1703878200000|2023-12-29 19:30:00|286.73|286.58|286.73|286.58|286.78|286.63|286.73|286.58|2
1703878500000|2023-12-29 19:35:00|286.68|286.53|286.78|286.63|286.78|286.63|286.68|286.53|9
1703878800000|2023-12-29 19:40:00|286.73|286.58|286.73|286.58|286.78|286.63|286.73|286.58|1
1703879100000|2023-12-29 19:45:00|286.78|286.63|286.78|286.63|286.78|286.63|286.73|286.58|8
1703879400000|2023-12-29 19:50:00|286.73|286.58|286.73|286.58|286.78|286.63|286.73|286.58|14
1703879700000|2023-12-29 19:55:00|286.78|286.63|286.73|286.58|286.78|286.63|286.73|286.58|4
1703880000000|2023-12-29 20:00:00|286.68|286.53|286.73|286.58|286.73|286.58|286.68|286.53|12
1703880300000|2023-12-29 20:05:00|286.78|286.63|286.78|286.63|286.83|286.68|286.73|286.58|11
1703880600000|2023-12-29 20:10:00|286.83|286.68|286.73|286.58|286.83|286.68|286.73|286.58|18
1703880900000|2023-12-29 20:15:00|286.78|286.63|286.73|286.58|286.78|286.63|286.68|286.48|9
1703881200000|2023-12-29 20:20:00|286.68|286.53|286.68|286.53|286.73|286.53|286.63|286.48|16
1703881500000|2023-12-29 20:25:00|286.73|286.58|286.73|286.53|286.73|286.58|286.68|286.53|4
1703881800000|2023-12-29 20:30:00|286.68|286.48|286.63|286.48|286.73|286.53|286.63|286.48|13
1703882100000|2023-12-29 20:35:00|286.68|286.53|286.68|286.53|286.68|286.53|286.68|286.53|1
1703882400000|2023-12-29 20:40:00|286.73|286.48|286.68|286.48|286.73|286.53|286.63|286.48|20
1703882700000|2023-12-29 20:45:00|286.63|286.53|286.73|286.53|286.73|286.53|286.63|286.53|1
1703883000000|2023-12-29 20:50:00|286.68|286.58|286.58|286.43|286.73|286.58|286.58|286.43|24
1703883300000|2023-12-29 20:55:00|286.63|286.48|286.73|286.58|286.73|286.58|286.58|286.43|7
1703883600000|2023-12-29 21:00:00|286.68|286.53|286.83|286.63|286.83|286.63|286.68|286.48|1
1703883900000|2023-12-29 21:05:00|286.78|286.68|286.83|286.53|286.83|286.68|286.73|286.48|5
1703884200000|2023-12-29 21:10:00|286.93|286.48|286.93|286.33|286.93|286.53|286.93|286.33|4
1703884500000|2023-12-29 21:15:00|287.03|286.43|286.93|286.33|287.03|286.43|286.93|286.33|0
1703885400000|2023-12-29 21:30:00|287.03|286.43|286.93|286.33|287.03|286.43|286.93|286.33|0
1703886900000|2023-12-29 21:55:00|286.83|286.23|286.93|286.33|286.93|286.33|286.83|286.23|0
1704150000000|2024-01-01 23:00:00|287.23|286.63|287.13|286.53|287.23|286.63|287.13|286.53|0
1704150300000|2024-01-01 23:05:00|287.23|286.63|287.23|286.63|287.33|286.73|287.13|286.53|0
1704150600000|2024-01-01 23:10:00|287.33|286.73|287.23|286.63|287.33|286.73|287.23|286.63|0
1704151200000|2024-01-01 23:20:00|287.33|286.73|287.33|286.73|287.33|286.73|287.23|286.63|0
1704151800000|2024-01-01 23:30:00|287.23|286.63|287.23|286.63|287.23|286.63|287.23|286.63|0
1704152100000|2024-01-01 23:35:00|287.33|286.73|287.43|286.83|287.43|286.83|287.23|286.63|0
1704152400000|2024-01-01 23:40:00|287.53|286.93|287.43|286.83|287.53|286.93|287.43|286.83|0
1704155100000|2024-01-02 00:25:00|287.33|286.73|287.23|286.63|287.33|286.73|287.23|286.63|0
1704155400000|2024-01-02 00:30:00|287.08|286.93|287.48|287.33|287.58|287.43|286.33|286.13|535
1704155700000|2024-01-02 00:35:00|287.43|287.28|287.38|287.23|287.58|287.43|287.28|287.13|283
1704156000000|2024-01-02 00:40:00|287.33|287.18|287.63|287.48|287.63|287.48|287.33|287.18|224
1704156300000|2024-01-02 00:45:00|287.58|287.43|287.78|287.63|287.78|287.63|287.48|287.28|229
1704156600000|2024-01-02 00:50:00|287.83|287.68|287.18|287.03|287.83|287.68|287.18|286.98|182
1704156900000|2024-01-02 00:55:00|287.08|286.93|286.93|286.78|287.08|286.93|286.53|286.38|299
1704157200000|2024-01-02 01:00:00|287.08|286.93|288.33|288.13|288.38|288.18|286.73|286.58|930
1704157500000|2024-01-02 01:05:00|288.28|288.18|287.93|287.78|288.48|288.33|287.88|287.73|467
1704157800000|2024-01-02 01:10:00|287.98|287.83|287.83|287.68|288.03|287.88|287.63|287.48|455
1704158100000|2024-01-02 01:15:00|287.88|287.78|288.38|288.23|288.38|288.23|287.88|287.78|622
1704158400000|2024-01-02 01:20:00|288.33|288.18|287.58|287.43|288.48|288.33|287.58|287.43|293
1704158700000|2024-01-02 01:25:00|287.53|287.38|287.28|287.08|287.63|287.48|287.23|287.08|281
1704159000000|2024-01-02 01:30:00|287.23|286.98|287.33|287.18|287.63|287.48|287.18|286.98|255
1704159300000|2024-01-02 01:35:00|287.28|287.13|286.68|286.48|287.28|287.13|286.43|286.28|518
1704159600000|2024-01-02 01:40:00|286.63|286.43|286.23|286.08|286.63|286.48|286.08|285.93|774
1704159900000|2024-01-02 01:45:00|286.28|286.13|285.93|285.78|286.43|286.28|285.73|285.58|470
1704160200000|2024-01-02 01:50:00|285.98|285.83|285.88|285.73|286.08|285.88|285.73|285.58|178
1704160500000|2024-01-02 01:55:00|285.83|285.68|285.68|285.53|285.83|285.68|285.63|285.48|124
1704160800000|2024-01-02 02:00:00|285.63|285.48|285.53|285.38|285.73|285.58|285.43|285.28|274
1704161100000|2024-01-02 02:05:00|285.58|285.43|285.48|285.28|285.63|285.48|285.48|285.28|182
1704161400000|2024-01-02 02:10:00|285.43|285.23|285.33|285.18|285.53|285.33|285.28|285.08|147
1704161700000|2024-01-02 02:15:00|285.28|285.13|285.23|285.08|285.38|285.23|285.23|285.08|136
1704162000000|2024-01-02 02:20:00|285.18|285.03|285.08|284.93|285.33|285.18|285.08|284.93|227
1704162300000|2024-01-02 02:25:00|284.98|284.88|285.18|285.03|285.18|285.03|284.93|284.78|211
1704162600000|2024-01-02 02:30:00|285.13|284.98|285.18|285.03|285.23|285.08|285.08|284.93|209
1704162900000|2024-01-02 02:35:00|285.23|284.98|285.06|284.91|285.23|285.03|284.96|284.81|236
1704163200000|2024-01-02 02:40:00|285.01|284.86|285.11|284.96|285.11|284.96|284.81|284.66|266
1704163500000|2024-01-02 02:45:00|285.16|285.01|285.31|285.16|285.36|285.21|285.16|285.01|169
1704163800000|2024-01-02 02:50:00|285.26|285.11|285.31|285.11|285.31|285.16|285.11|284.96|158
1704164100000|2024-01-02 02:55:00|285.26|285.16|285.31|285.11|285.36|285.21|285.16|285.01|273
1704164400000|2024-01-02 03:00:00|285.26|285.16|285.81|285.66|285.91|285.76|285.26|285.11|244
1704164700000|2024-01-02 03:05:00|285.76|285.61|285.76|285.61|285.81|285.66|285.61|285.41|146
1704165000000|2024-01-02 03:10:00|285.71|285.56|285.51|285.31|285.76|285.61|285.51|285.31|119
1704165300000|2024-01-02 03:15:00|285.46|285.26|285.41|285.26|285.51|285.31|285.36|285.21|136
1704165600000|2024-01-02 03:20:00|285.36|285.21|285.41|285.26|285.46|285.31|285.31|285.16|146
1704165900000|2024-01-02 03:25:00|285.46|285.31|285.56|285.41|285.61|285.46|285.46|285.31|136
1704166200000|2024-01-02 03:30:00|285.51|285.36|285.46|285.31|285.56|285.41|285.46|285.31|156
1704166500000|2024-01-02 03:35:00|285.51|285.36|285.51|285.36|285.51|285.36|285.31|285.16|158
1704166800000|2024-01-02 03:40:00|285.46|285.31|285.51|285.36|285.51|285.36|285.41|285.26|204
1704167100000|2024-01-02 03:45:00|285.46|285.31|285.46|285.31|285.66|285.51|285.46|285.31|206
1704167400000|2024-01-02 03:50:00|285.41|285.26|285.36|285.21|285.51|285.31|285.31|285.11|306
1704167700000|2024-01-02 03:55:00|285.41|285.26|285.41|285.26|285.46|285.26|285.31|285.16|242
1704168000000|2024-01-02 04:00:00|285.46|285.31|285.76|285.56|285.86|285.66|285.46|285.31|138
1704168300000|2024-01-02 04:05:00|285.71|285.51|285.51|285.36|285.71|285.51|285.51|285.36|76
1704168600000|2024-01-02 04:10:00|285.46|285.31|285.46|285.31|285.56|285.41|285.46|285.31|83
1704168900000|2024-01-02 04:15:00|285.41|285.26|285.51|285.36|285.51|285.36|285.41|285.26|93
1704169200000|2024-01-02 04:20:00|285.56|285.41|285.71|285.56|285.76|285.61|285.51|285.36|124
1704169500000|2024-01-02 04:25:00|285.66|285.51|285.61|285.46|285.71|285.56|285.56|285.41|81
1704169800000|2024-01-02 04:30:00|285.66|285.51|285.81|285.66|285.86|285.71|285.66|285.51|91
1704170100000|2024-01-02 04:35:00|285.76|285.61|285.71|285.56|285.81|285.66|285.71|285.56|54
1704170400000|2024-01-02 04:40:00|285.76|285.61|285.71|285.56|285.81|285.66|285.66|285.51|144
1704170700000|2024-01-02 04:45:00|285.76|285.61|285.76|285.61|285.81|285.66|285.66|285.51|112
1704171000000|2024-01-02 04:50:00|285.81|285.66|285.96|285.81|285.96|285.81|285.76|285.61|67
1704171300000|2024-01-02 04:55:00|285.91|285.76|285.86|285.71|285.96|285.81|285.71|285.56|128
1704171600000|2024-01-02 05:00:00|285.81|285.66|285.71|285.56|286.11|285.96|285.71|285.56|381
1704171900000|2024-01-02 05:05:00|285.76|285.61|285.61|285.46|285.76|285.61|285.56|285.41|247
1704172200000|2024-01-02 05:10:00|285.56|285.41|285.86|285.66|285.86|285.66|285.56|285.41|285
1704172500000|2024-01-02 05:15:00|285.91|285.71|285.61|285.46|286.01|285.86|285.61|285.46|392
1704172800000|2024-01-02 05:20:00|285.56|285.41|285.46|285.31|285.61|285.41|285.41|285.26|235
1704173100000|2024-01-02 05:25:00|285.51|285.36|285.71|285.56|285.71|285.56|285.51|285.36|166
1704173400000|2024-01-02 05:30:00|285.76|285.61|285.61|285.46|285.91|285.76|285.61|285.46|223
1704173700000|2024-01-02 05:35:00|285.66|285.51|285.71|285.56|285.76|285.61|285.51|285.36|239
1704174000000|2024-01-02 05:40:00|285.66|285.51|285.96|285.81|286.06|285.91|285.66|285.51|349
1704174300000|2024-01-02 05:45:00|285.91|285.71|285.91|285.71|285.91|285.76|285.76|285.61|268
1704174600000|2024-01-02 05:50:00|285.86|285.76|285.86|285.71|285.96|285.81|285.86|285.71|153
1704174900000|2024-01-02 05:55:00|285.81|285.66|285.76|285.61|285.81|285.66|285.66|285.51|149
1704175200000|2024-01-02 06:00:00|285.81|285.66|285.76|285.56|286.01|285.86|285.76|285.56|199
1704175500000|2024-01-02 06:05:00|285.71|285.61|285.91|285.71|285.91|285.71|285.71|285.56|122
1704175800000|2024-01-02 06:10:00|285.86|285.76|285.76|285.61|285.91|285.76|285.71|285.56|233
1704176100000|2024-01-02 06:15:00|285.71|285.56|285.76|285.61|285.86|285.71|285.71|285.56|189
1704176400000|2024-01-02 06:20:00|285.71|285.56|285.81|285.66|285.81|285.66|285.66|285.51|185
1704176700000|2024-01-02 06:25:00|285.76|285.61|285.71|285.56|285.81|285.66|285.66|285.51|182
1704177000000|2024-01-02 06:30:00|285.61|285.41|285.66|285.51|285.76|285.61|285.61|285.41|292
1704177300000|2024-01-02 06:35:00|285.71|285.56|285.61|285.41|285.76|285.61|285.56|285.41|294
1704177600000|2024-01-02 06:40:00|285.66|285.46|285.71|285.56|285.71|285.56|285.56|285.41|345
1704177900000|2024-01-02 06:45:00|285.76|285.61|285.71|285.56|285.76|285.61|285.71|285.56|138
1704178200000|2024-01-02 06:50:00|285.66|285.51|285.66|285.51|285.71|285.56|285.61|285.46|198
1704178500000|2024-01-02 06:55:00|285.61|285.46|285.66|285.51|285.76|285.61|285.56|285.41|402
1704178800000|2024-01-02 07:00:00|285.71|285.46|285.61|285.46|285.76|285.61|285.61|285.46|139
1704179100000|2024-01-02 07:05:00|285.56|285.41|285.51|285.36|285.56|285.41|285.46|285.31|184
1704179400000|2024-01-02 07:10:00|285.56|285.41|285.61|285.46|285.66|285.51|285.56|285.41|137
1704179700000|2024-01-02 07:15:00|285.56|285.41|285.56|285.41|285.61|285.46|285.56|285.41|95
1704180000000|2024-01-02 07:20:00|285.61|285.46|285.66|285.51|285.66|285.51|285.56|285.41|67
1704180300000|2024-01-02 07:25:00|285.71|285.56|285.71|285.56|285.71|285.56|285.66|285.56|67
1704180600000|2024-01-02 07:30:00|285.66|285.51|285.61|285.46|285.71|285.51|285.51|285.36|199
1704180900000|2024-01-02 07:35:00|285.56|285.41|285.41|285.26|285.56|285.41|285.36|285.21|190
1704181200000|2024-01-02 07:40:00|285.46|285.31|285.41|285.26|285.46|285.31|285.41|285.26|97
1704181500000|2024-01-02 07:45:00|285.46|285.31|285.46|285.31|285.56|285.41|285.46|285.31|147
1704181800000|2024-01-02 07:50:00|285.51|285.36|285.51|285.36|285.51|285.36|285.46|285.31|89
1704182100000|2024-01-02 07:55:00|285.56|285.41|285.46|285.31|285.56|285.41|285.46|285.26|109
1704182400000|2024-01-02 08:00:00|285.51|285.36|285.71|285.56|285.76|285.61|285.51|285.36|225
1704182700000|2024-01-02 08:05:00|285.66|285.51|285.51|285.36|285.71|285.56|285.46|285.31|228
1704183000000|2024-01-02 08:10:00|285.46|285.31|285.46|285.31|285.51|285.36|285.41|285.26|119
1704183300000|2024-01-02 08:15:00|285.41|285.26|285.56|285.41|285.56|285.41|285.41|285.26|168
1704183600000|2024-01-02 08:20:00|285.51|285.36|285.46|285.31|285.56|285.41|285.41|285.26|114
1704183900000|2024-01-02 08:25:00|285.41|285.26|285.41|285.26|285.46|285.31|285.36|285.21|76
1704184200000|2024-01-02 08:30:00|285.46|285.31|285.51|285.36|285.56|285.41|285.46|285.31|172
1704184500000|2024-01-02 08:35:00|285.46|285.31|285.36|285.21|285.46|285.31|285.36|285.21|101
1704184800000|2024-01-02 08:40:00|285.46|285.31|285.56|285.41|285.56|285.41|285.36|285.21|279
1704185100000|2024-01-02 08:45:00|285.51|285.36|285.81|285.66|285.86|285.66|285.46|285.31|260
1704185400000|2024-01-02 08:50:00|285.76|285.61|285.76|285.61|285.86|285.71|285.66|285.51|360
1704185700000|2024-01-02 08:55:00|285.81|285.66|285.81|285.66|285.81|285.66|285.66|285.46|381
1704186000000|2024-01-02 09:00:00|285.86|285.71|285.81|285.66|285.96|285.76|285.71|285.56|752
1704186300000|2024-01-02 09:05:00|285.76|285.61|285.86|285.61|286.06|285.91|285.76|285.61|386
1704186600000|2024-01-02 09:10:00|285.81|285.56|285.41|285.26|285.81|285.61|285.36|285.21|294
1704186900000|2024-01-02 09:15:00|285.36|285.21|285.26|285.01|285.46|285.26|285.21|284.96|471
1704187200000|2024-01-02 09:20:00|285.46|284.86|285.36|284.76|285.46|284.86|285.36|284.76|3
1704187500000|2024-01-02 09:25:00|||||||||5
1704188100000|2024-01-02 09:35:00|285.26|284.66|285.26|284.66|285.36|284.76|285.26|284.66|0
1704188400000|2024-01-02 09:40:00|285.16|284.56|285.26|284.66|285.26|284.66|285.16|284.56|0
1704189000000|2024-01-02 09:50:00|285.21|284.96|284.96|284.81|285.21|284.96|284.96|284.81|140
1704189300000|2024-01-02 09:55:00|285.01|284.86|285.06|284.91|285.11|284.91|285.01|284.81|21
1704189600000|2024-01-02 10:00:00|285.11|284.86|285.11|284.91|285.11|284.96|285.06|284.86|40
1704189900000|2024-01-02 10:05:00|285.06|284.86|284.96|284.81|285.11|284.96|284.96|284.81|22
1704190200000|2024-01-02 10:10:00|284.91|284.76|284.91|284.71|284.96|284.81|284.86|284.71|25
1704190500000|2024-01-02 10:15:00|284.96|284.76|284.91|284.76|284.96|284.81|284.91|284.71|3
1704190800000|2024-01-02 10:20:00|284.96|284.81|284.96|284.81|285.01|284.86|284.96|284.76|38
1704191100000|2024-01-02 10:25:00|284.91|284.76|284.91|284.71|284.96|284.76|284.86|284.71|13
1704191400000|2024-01-02 10:30:00|284.96|284.76|285.01|284.86|285.01|284.86|284.96|284.71|1
1704191700000|2024-01-02 10:35:00|285.06|284.91|285.16|284.96|285.16|284.96|285.06|284.91|57
1704192000000|2024-01-02 10:40:00|285.11|284.91|285.16|285.01|285.16|285.01|285.06|284.91|21
1704192300000|2024-01-02 10:45:00|285.11|284.96|285.21|285.01|285.21|285.01|285.11|284.96|8
1704192600000|2024-01-02 10:50:00|285.16|285.06|285.11|284.96|285.21|285.06|285.06|284.86|10
1704192900000|2024-01-02 10:55:00|285.16|284.91|285.01|284.86|285.16|284.91|285.01|284.86|5
1704193200000|2024-01-02 11:00:00|284.96|284.81|284.96|284.81|285.01|284.81|284.96|284.76|6
1704193500000|2024-01-02 11:05:00|285.01|284.86|284.91|284.76|285.01|284.86|284.91|284.76|1
1704193800000|2024-01-02 11:10:00|284.96|284.71|284.76|284.56|284.96|284.71|284.76|284.56|7
1704194100000|2024-01-02 11:15:00|284.81|284.61|284.56|284.41|284.81|284.61|284.56|284.41|31
1704194400000|2024-01-02 11:20:00|284.61|284.36|284.51|284.36|284.61|284.41|284.46|284.31|6
1704194700000|2024-01-02 11:25:00|284.46|284.31|284.36|284.21|284.51|284.36|284.36|284.21|49
1704195000000|2024-01-02 11:30:00|284.31|284.16|284.11|283.96|284.31|284.16|284.11|283.91|80
1704195300000|2024-01-02 11:35:00|284.06|283.91|284.06|283.86|284.06|283.91|283.96|283.76|24
1704195600000|2024-01-02 11:40:00|284.01|283.81|284.26|284.06|284.31|284.11|283.96|283.81|204
1704195900000|2024-01-02 11:45:00|284.21|284.01|284.31|284.11|284.31|284.16|284.16|284.01|13
1704196200000|2024-01-02 11:50:00|284.26|284.16|284.21|284.01|284.31|284.16|284.21|284.01|3
1704196500000|2024-01-02 11:55:00|284.26|284.06|284.31|284.16|284.36|284.21|284.26|284.01|13
1704196800000|2024-01-02 12:00:00|284.26|284.11|284.31|284.11|284.31|284.16|284.26|284.11|0
1704197100000|2024-01-02 12:05:00|284.36|284.16|284.36|284.16|284.36|284.16|284.21|284.06|22
1704197400000|2024-01-02 12:10:00|284.31|284.21|284.31|284.16|284.36|284.21|284.26|284.06|12
1704197700000|2024-01-02 12:15:00|284.26|284.11|284.16|284.01|284.31|284.11|284.16|283.96|0
1704198000000|2024-01-02 12:20:00|284.11|283.96|284.26|284.06|284.26|284.06|284.11|283.96|5
1704198300000|2024-01-02 12:25:00|284.21|284.11|284.21|284.06|284.26|284.11|284.21|284.01|2
1704198600000|2024-01-02 12:30:00|284.26|284.01|284.21|284.01|284.26|284.06|284.16|283.96|8
1704198900000|2024-01-02 12:35:00|284.16|283.96|284.01|283.86|284.21|283.96|283.96|283.81|29
1704199200000|2024-01-02 12:40:00|283.96|283.81|284.01|283.81|284.06|283.91|283.96|283.81|4
1704199500000|2024-01-02 12:45:00|284.06|283.86|284.01|283.86|284.06|283.86|283.96|283.81|13
1704199800000|2024-01-02 12:50:00|283.96|283.81|283.91|283.76|284.01|283.86|283.91|283.71|18
1704200100000|2024-01-02 12:55:00|283.96|283.71|283.86|283.66|283.96|283.76|283.81|283.66|11
1704200400000|2024-01-02 13:00:00|283.81|283.71|283.81|283.66|283.86|283.71|283.71|283.56|45
1704200700000|2024-01-02 13:05:00|283.86|283.61|283.71|283.56|283.86|283.71|283.66|283.51|87
1704201000000|2024-01-02 13:10:00|283.66|283.51|283.66|283.46|283.71|283.56|283.56|283.41|41
1704201300000|2024-01-02 13:15:00|283.61|283.51|283.71|283.51|283.71|283.56|283.61|283.46|10
1704201600000|2024-01-02 13:20:00|283.66|283.56|283.66|283.51|283.71|283.56|283.61|283.46|14
1704201900000|2024-01-02 13:25:00|283.61|283.46|283.61|283.46|283.71|283.56|283.61|283.41|6
1704202200000|2024-01-02 13:30:00|283.56|283.41|283.86|283.71|283.86|283.71|283.56|283.41|79
1704202500000|2024-01-02 13:35:00|283.81|283.66|283.71|283.56|283.81|283.66|283.66|283.51|16
1704202800000|2024-01-02 13:40:00|283.66|283.51|283.71|283.51|283.76|283.61|283.66|283.46|16
1704203100000|2024-01-02 13:45:00|283.66|283.46|283.71|283.56|283.71|283.56|283.61|283.41|20
1704203400000|2024-01-02 13:50:00|283.66|283.51|283.66|283.51|283.71|283.51|283.56|283.41|39
1704203700000|2024-01-02 13:55:00|283.71|283.56|283.61|283.46|283.71|283.56|283.61|283.46|14
1704204000000|2024-01-02 14:00:00|283.66|283.51|283.56|283.41|283.71|283.56|283.56|283.41|31
1704204300000|2024-01-02 14:05:00|283.61|283.46|283.61|283.41|283.66|283.51|283.56|283.36|23
1704204600000|2024-01-02 14:10:00|283.56|283.36|283.46|283.31|283.56|283.36|283.46|283.31|27
1704204900000|2024-01-02 14:15:00|283.41|283.26|283.46|283.31|283.51|283.36|283.41|283.21|32
1704205200000|2024-01-02 14:20:00|283.51|283.36|283.46|283.31|283.56|283.36|283.46|283.31|16
1704205500000|2024-01-02 14:25:00|283.41|283.26|283.31|283.16|283.51|283.36|283.31|283.16|42
1704205800000|2024-01-02 14:30:00|283.26|283.11|283.11|282.91|283.46|283.31|283.06|282.91|121
1704206100000|2024-01-02 14:35:00|283.06|282.96|283.16|283.01|283.56|283.36|283.06|282.91|278
1704206400000|2024-01-02 14:40:00|283.21|283.06|283.26|283.11|283.31|283.16|283.11|282.96|148
1704206700000|2024-01-02 14:45:00|283.31|283.06|283.36|283.21|283.61|283.41|283.21|283.06|104
1704207000000|2024-01-02 14:50:00|283.41|283.16|283.51|283.31|283.86|283.71|283.31|283.11|165
1704207300000|2024-01-02 14:55:00|283.46|283.36|283.91|283.71|283.91|283.71|283.36|283.21|129
1704207600000|2024-01-02 15:00:00|283.86|283.76|283.86|283.71|284.11|283.91|283.81|283.66|63
1704207900000|2024-01-02 15:05:00|283.81|283.66|283.66|283.51|283.81|283.66|283.51|283.36|63
1704208200000|2024-01-02 15:10:00|283.71|283.61|283.66|283.51|283.81|283.61|283.51|283.36|138
1704208500000|2024-01-02 15:15:00|283.61|283.46|283.51|283.31|283.71|283.56|283.51|283.31|65
1704208800000|2024-01-02 15:20:00|283.46|283.36|283.51|283.36|283.61|283.41|283.41|283.26|61
1704209100000|2024-01-02 15:25:00|283.56|283.41|283.16|282.96|283.61|283.41|283.11|282.91|58
1704209400000|2024-01-02 15:30:00|283.11|282.91|283.16|283.01|283.16|283.01|282.91|282.71|48
1704209700000|2024-01-02 15:35:00|283.11|282.96|283.01|282.86|283.16|282.96|282.86|282.66|80
1704210000000|2024-01-02 15:40:00|282.96|282.81|283.31|283.11|283.41|283.26|282.96|282.76|88
1704210300000|2024-01-02 15:45:00|283.26|283.06|283.06|282.86|283.31|283.16|283.01|282.86|63
1704210600000|2024-01-02 15:50:00|283.01|282.81|283.11|282.96|283.26|283.06|283.01|282.81|44
1704210900000|2024-01-02 15:55:00|283.16|283.01|283.21|283.06|283.26|283.06|283.06|282.91|50
1704211200000|2024-01-02 16:00:00|283.16|283.01|283.36|283.16|283.36|283.16|283.11|282.96|40
1704211500000|2024-01-02 16:05:00|283.31|283.21|283.51|283.36|283.51|283.36|283.26|283.11|33
1704211800000|2024-01-02 16:10:00|283.56|283.41|283.36|283.16|283.66|283.46|283.31|283.11|40
1704212100000|2024-01-02 16:15:00|283.31|283.21|283.26|283.11|283.41|283.26|283.21|283.01|34
1704212400000|2024-01-02 16:20:00|283.31|283.16|283.31|283.11|283.31|283.16|283.16|283.01|41
1704212700000|2024-01-02 16:25:00|283.21|283.06|283.21|283.01|283.26|283.11|283.16|282.96|66
1704213000000|2024-01-02 16:30:00|283.16|283.06|283.16|283.01|283.21|283.06|283.11|282.96|26
1704213300000|2024-01-02 16:35:00|283.11|282.96|283.21|283.06|283.21|283.06|283.11|282.91|40
1704213600000|2024-01-02 16:40:00|283.26|283.11|283.61|283.46|283.61|283.46|283.26|283.11|94
1704213900000|2024-01-02 16:45:00|283.56|283.41|283.76|283.61|283.86|283.66|283.56|283.41|118
1704214200000|2024-01-02 16:50:00|283.81|283.66|283.86|283.71|283.91|283.76|283.76|283.61|50
1704214500000|2024-01-02 16:55:00|283.91|283.76|283.91|283.76|283.96|283.81|283.81|283.66|42
1704214800000|2024-01-02 17:00:00|283.96|283.81|283.86|283.71|284.01|283.81|283.81|283.66|24
1704215100000|2024-01-02 17:05:00|283.81|283.66|283.76|283.61|283.96|283.81|283.71|283.56|33
1704215400000|2024-01-02 17:10:00|283.81|283.66|283.81|283.66|283.86|283.71|283.76|283.61|34
1704215700000|2024-01-02 17:15:00|283.76|283.61|283.51|283.36|283.76|283.61|283.46|283.26|24
1704216000000|2024-01-02 17:20:00|283.56|283.41|283.56|283.36|283.71|283.56|283.51|283.31|33
1704216300000|2024-01-02 17:25:00|283.51|283.41|283.71|283.51|283.71|283.51|283.51|283.31|16
1704216600000|2024-01-02 17:30:00|283.66|283.56|283.76|283.61|283.81|283.61|283.66|283.51|16
1704216900000|2024-01-02 17:35:00|283.81|283.66|283.86|283.71|283.91|283.71|283.76|283.61|10
1704217200000|2024-01-02 17:40:00|283.91|283.76|283.71|283.56|283.96|283.76|283.71|283.56|21
1704217500000|2024-01-02 17:45:00|283.66|283.51|283.66|283.51|283.76|283.61|283.61|283.41|26
1704217800000|2024-01-02 17:50:00|283.61|283.46|283.66|283.46|283.71|283.56|283.61|283.46|37
1704218100000|2024-01-02 17:55:00|283.61|283.51|283.61|283.46|283.66|283.51|283.51|283.31|15
1704218400000|2024-01-02 18:00:00|283.56|283.41|283.56|283.36|283.56|283.41|283.46|283.31|14
1704218700000|2024-01-02 18:05:00|283.51|283.41|283.41|283.26|283.61|283.41|283.36|283.21|85
1704219000000|2024-01-02 18:10:00|283.46|283.31|283.61|283.41|283.61|283.46|283.46|283.31|29
1704219300000|2024-01-02 18:15:00|283.56|283.36|283.56|283.41|283.61|283.41|283.46|283.26|27
1704219600000|2024-01-02 18:20:00|283.61|283.36|283.61|283.41|283.66|283.46|283.56|283.36|10
1704219900000|2024-01-02 18:25:00|283.56|283.46|283.56|283.41|283.66|283.51|283.56|283.36|15
1704220200000|2024-01-02 18:30:00|283.51|283.36|283.51|283.36|283.56|283.36|283.41|283.26|16
1704220500000|2024-01-02 18:35:00|283.46|283.31|283.46|283.31|283.51|283.36|283.46|283.26|12
1704220800000|2024-01-02 18:40:00|283.51|283.36|283.41|283.26|283.51|283.36|283.41|283.21|12
1704221100000|2024-01-02 18:45:00|283.36|283.21|283.41|283.26|283.51|283.36|283.36|283.21|13
1704221400000|2024-01-02 18:50:00|283.46|283.21|283.36|283.16|283.46|283.26|283.31|283.16|11
1704221700000|2024-01-02 18:55:00|283.41|283.21|283.26|283.11|283.41|283.21|283.21|283.06|5
1704222000000|2024-01-02 19:00:00|283.31|283.16|283.26|283.06|283.31|283.16|283.21|283.06|6
1704222300000|2024-01-02 19:05:00|283.31|283.11|283.16|283.01|283.31|283.16|283.11|282.91|15
1704222600000|2024-01-02 19:10:00|283.11|282.96|283.26|283.06|283.31|283.16|283.11|282.96|7
1704222900000|2024-01-02 19:15:00|283.21|283.01|283.21|283.06|283.26|283.06|283.16|282.96|3
1704223200000|2024-01-02 19:20:00|283.16|283.01|283.11|282.96|283.21|283.06|283.11|282.96|5
1704223500000|2024-01-02 19:25:00|283.16|283.01|283.26|283.06|283.26|283.11|283.16|282.96|11
1704223800000|2024-01-02 19:30:00|283.21|283.11|283.06|282.91|283.26|283.11|283.06|282.86|12
1704224100000|2024-01-02 19:35:00|283.11|282.96|283.01|282.81|283.16|282.96|283.01|282.81|9
1704224400000|2024-01-02 19:40:00|282.96|282.86|283.01|282.86|283.11|282.96|282.96|282.81|14
1704224700000|2024-01-02 19:45:00|283.06|282.81|283.01|282.81|283.11|282.96|282.96|282.81|14
1704225000000|2024-01-02 19:50:00|282.96|282.86|282.96|282.76|283.06|282.86|282.96|282.76|5
1704225300000|2024-01-02 19:55:00|282.91|282.71|282.91|282.76|283.01|282.81|282.86|282.71|4
1704225600000|2024-01-02 20:00:00|282.86|282.71|282.81|282.66|282.96|282.76|282.81|282.66|48
1704225900000|2024-01-02 20:05:00|282.86|282.71|282.91|282.76|282.96|282.76|282.76|282.61|23
1704226200000|2024-01-02 20:10:00|282.96|282.81|282.96|282.81|283.01|282.81|282.96|282.81|6
1704226500000|2024-01-02 20:15:00|282.91|282.76|283.06|282.91|283.06|282.91|282.91|282.76|18
1704226800000|2024-01-02 20:20:00|283.01|282.86|283.06|282.86|283.06|282.91|282.96|282.81|14
1704227100000|2024-01-02 20:25:00|283.01|282.81|283.06|282.91|283.06|282.91|282.96|282.81|5
1704227400000|2024-01-02 20:30:00|283.11|282.96|283.01|282.81|283.16|283.01|282.96|282.81|45
1704227700000|2024-01-02 20:35:00|282.96|282.76|282.91|282.71|283.01|282.81|282.91|282.71|6
1704228000000|2024-01-02 20:40:00|282.96|282.76|282.91|282.71|282.96|282.81|282.81|282.61|19
1704228300000|2024-01-02 20:45:00|282.96|282.76|282.81|282.61|283.01|282.81|282.76|282.61|22
1704228600000|2024-01-02 20:50:00|282.86|282.66|282.86|282.71|282.91|282.76|282.76|282.61|134
1704228900000|2024-01-02 20:55:00|282.91|282.61|282.71|282.56|282.91|282.71|282.61|282.46|136
1704229200000|2024-01-02 21:00:00|282.66|282.51|282.56|282.21|282.71|282.56|282.31|282.16|209
1704229500000|2024-01-02 21:05:00||282.26||282.26||282.41||282.21|1
1704229800000|2024-01-02 21:10:00|282.61|282.31|282.76|282.16|282.86|282.41|282.56|282.16|3
1704230100000|2024-01-02 21:15:00|282.86|282.26|282.76|282.16|282.86|282.26|282.76|282.16|0
1704231900000|2024-01-02 21:45:00|282.86|282.26|282.76|282.16|282.86|282.26|282.76|282.16|0
1704232200000|2024-01-02 21:50:00|282.86|282.26|282.76|282.16|282.86|282.26|282.76|282.16|0
1704236400000|2024-01-02 23:00:00|282.86|282.26|282.86|282.26|282.86|282.26|282.76|282.16|0
1704236700000|2024-01-02 23:05:00|282.76|282.16|282.76|282.16|282.86|282.26|282.76|282.16|0
1704237000000|2024-01-02 23:10:00|282.86|282.26|282.76|282.16|282.86|282.26|282.76|282.16|0
1704237300000|2024-01-02 23:15:00|282.66|282.06|282.66|282.06|282.66|282.06|282.66|282.06|0
1704237600000|2024-01-02 23:20:00|282.76|282.16|282.66|282.06|282.76|282.16|282.66|282.06|0
1704237900000|2024-01-02 23:25:00|282.76|282.16|282.66|282.06|282.76|282.16|282.66|282.06|0
1704238200000|2024-01-02 23:30:00|282.76|282.16|282.76|282.16|282.76|282.16|282.76|282.16|0
1704239100000|2024-01-02 23:45:00|282.81|282.21|282.86|282.26|282.86|282.26|282.81|282.21|0
1704241200000|2024-01-03 00:20:00|282.96|282.36|282.86|282.26|282.96|282.36|282.86|282.26|0
1704241500000|2024-01-03 00:25:00|282.96|282.36|282.86|282.26|282.96|282.36|282.86|282.26|0
1704241800000|2024-01-03 00:30:00|283.66|282.61|282.86|282.71|283.66|283.16|282.61|282.41|966
1704242100000|2024-01-03 00:35:00|282.81|282.66|282.21|282.06|282.81|282.66|282.16|282.01|960
1704242400000|2024-01-03 00:40:00|282.31|282.16|282.11|281.96|282.41|282.26|282.11|281.96|260
1704242700000|2024-01-03 00:45:00|282.16|281.91|282.06|281.91|282.26|282.11|281.96|281.81|376
1704243000000|2024-01-03 00:50:00|282.01|281.86|281.96|281.76|282.06|281.91|281.76|281.56|398
1704243300000|2024-01-03 00:55:00|281.91|281.71|281.51|281.36|281.91|281.71|281.51|281.36|206
1704243600000|2024-01-03 01:00:00|281.56|281.41|280.41|280.21|281.76|281.61|280.41|280.21|1938
1704243900000|2024-01-03 01:05:00|280.36|280.26|280.81|280.66|280.86|280.71|280.36|280.21|775
1704244200000|2024-01-03 01:10:00|280.86|280.71|281.01|280.86|281.21|281.06|280.81|280.66|651
1704244500000|2024-01-03 01:15:00|280.96|280.81|280.96|280.81|281.06|280.91|280.71|280.56|920
1704244800000|2024-01-03 01:20:00|281.01|280.86|281.21|281.06|281.26|281.11|280.76|280.61|502
1704245100000|2024-01-03 01:25:00|281.16|281.01|281.51|281.36|281.51|281.36|281.06|280.86|449
1704245400000|2024-01-03 01:30:00|281.56|281.31|281.41|281.26|281.56|281.36|281.26|281.11|456
1704245700000|2024-01-03 01:35:00|281.46|281.31|281.86|281.71|281.86|281.71|281.41|281.26|596
1704246000000|2024-01-03 01:40:00|281.91|281.76|281.81|281.66|281.91|281.76|281.61|281.46|290
1704246300000|2024-01-03 01:45:00|281.76|281.61|281.86|281.71|281.91|281.76|281.76|281.61|199
1704246600000|2024-01-03 01:50:00|281.91|281.76|282.11|281.96|282.21|282.06|281.86|281.71|310
1704246900000|2024-01-03 01:55:00|282.16|282.01|281.96|281.81|282.26|282.11|281.96|281.81|327
1704247200000|2024-01-03 02:00:00|281.91|281.76|282.36|282.21|282.36|282.21|281.81|281.66|335
1704247500000|2024-01-03 02:05:00|282.31|282.16|282.11|281.96|282.31|282.16|282.01|281.86|379
1704247800000|2024-01-03 02:10:00|282.06|281.91|282.11|281.91|282.26|282.11|282.01|281.86|360
1704248100000|2024-01-03 02:15:00|282.06|281.96|282.76|282.61|282.86|282.71|282.06|281.91|636
1704248400000|2024-01-03 02:20:00|282.81|282.66|282.01|281.86|282.81|282.66|282.01|281.86|513
1704248700000|2024-01-03 02:25:00|282.06|281.91|282.11|281.96|282.26|282.11|282.06|281.91|184
1704249000000|2024-01-03 02:30:00|282.16|282.01|282.16|282.01|282.26|282.11|282.16|282.01|321
1704249300000|2024-01-03 02:35:00|282.21|282.06|282.16|282.01|282.31|282.16|282.16|282.01|563
1704249600000|2024-01-03 02:40:00|282.21|282.06|281.86|281.71|282.21|282.06|281.81|281.66|386
1704249900000|2024-01-03 02:45:00|281.91|281.76|282.11|281.96|282.16|282.01|281.81|281.66|280
1704250200000|2024-01-03 02:50:00|282.06|281.91|282.01|281.86|282.36|282.16|282.01|281.81|271
1704250500000|2024-01-03 02:55:00|281.96|281.81|282.26|282.11|282.26|282.11|281.71|281.56|295
1704250800000|2024-01-03 03:00:00|282.21|282.06|282.36|282.21|282.41|282.26|282.21|282.01|227
1704251100000|2024-01-03 03:05:00|282.31|282.16|281.76|281.61|282.36|282.21|281.76|281.61|163
1704251400000|2024-01-03 03:10:00|281.81|281.66|281.71|281.56|281.81|281.66|281.66|281.51|197
1704251700000|2024-01-03 03:15:00|281.76|281.61|281.66|281.46|281.76|281.61|281.61|281.46|192
1704252000000|2024-01-03 03:20:00|281.61|281.51|281.76|281.61|281.81|281.66|281.61|281.51|285
1704252300000|2024-01-03 03:25:00|281.81|281.66|281.91|281.76|281.91|281.76|281.81|281.66|357
1704252600000|2024-01-03 03:30:00|281.96|281.71|281.66|281.51|281.96|281.71|281.51|281.36|461
1704252900000|2024-01-03 03:35:00|281.61|281.46|281.76|281.61|281.76|281.61|281.56|281.41|250
1704253200000|2024-01-03 03:40:00|281.71|281.56|281.76|281.61|281.76|281.61|281.61|281.46|109
1704253500000|2024-01-03 03:45:00|281.81|281.66|281.81|281.66|281.96|281.81|281.81|281.66|172
1704253800000|2024-01-03 03:50:00|281.91|281.71|281.86|281.71|281.91|281.76|281.86|281.66|148
1704254100000|2024-01-03 03:55:00|281.91|281.76|281.81|281.66|281.91|281.76|281.76|281.61|270
1704254400000|2024-01-03 04:00:00|281.76|281.61|281.71|281.56|281.76|281.66|281.66|281.51|137
1704254700000|2024-01-03 04:05:00|281.66|281.51|281.71|281.56|281.71|281.56|281.66|281.51|116
1704255000000|2024-01-03 04:10:00|281.66|281.51|281.71|281.56|281.76|281.56|281.66|281.51|140
1704255300000|2024-01-03 04:15:00|281.66|281.51|281.66|281.51|281.66|281.51|281.66|281.51|127
1704255600000|2024-01-03 04:20:00|281.61|281.46|281.61|281.46|281.61|281.46|281.61|281.41|84
1704255900000|2024-01-03 04:25:00|281.56|281.41|281.61|281.46|281.61|281.46|281.56|281.41|126
1704256200000|2024-01-03 04:30:00|281.56|281.41|281.56|281.41|281.61|281.46|281.56|281.41|94
1704256500000|2024-01-03 04:35:00|281.51|281.36|281.51|281.36|281.56|281.36|281.51|281.36|110
1704256800000|2024-01-03 04:40:00|281.46|281.31|281.46|281.31|281.51|281.36|281.46|281.31|97
1704257100000|2024-01-03 04:45:00|281.61|281.46|281.56|281.41|281.61|281.46|281.51|281.36|334
1704257400000|2024-01-03 04:50:00|281.61|281.46|281.56|281.41|281.61|281.46|281.51|281.36|214
1704257700000|2024-01-03 04:55:00|281.51|281.36|281.71|281.56|281.71|281.56|281.51|281.36|287
1704258000000|2024-01-03 05:00:00|281.76|281.61|281.81|281.66|282.06|281.91|281.76|281.56|476
1704258300000|2024-01-03 05:05:00|281.86|281.71|281.61|281.41|281.91|281.76|281.56|281.41|290
1704258600000|2024-01-03 05:10:00|281.56|281.46|281.51|281.36|281.66|281.51|281.46|281.31|260
1704258900000|2024-01-03 05:15:00|281.56|281.41|281.26|281.06|281.56|281.41|281.21|281.06|295
1704259200000|2024-01-03 05:20:00|281.21|281.11|281.11|280.96|281.26|281.11|281.06|280.91|365
1704259500000|2024-01-03 05:25:00|281.06|280.91|280.86|280.71|281.11|280.96|280.81|280.61|414
1704259800000|2024-01-03 05:30:00|280.91|280.76|281.16|280.96|281.21|281.06|280.86|280.71|371
1704260100000|2024-01-03 05:35:00|281.11|280.91|281.06|280.91|281.16|281.01|280.96|280.81|208
1704260400000|2024-01-03 05:40:00|281.11|280.86|281.06|280.86|281.16|281.01|280.96|280.81|193
1704260700000|2024-01-03 05:45:00|281.01|280.81|281.01|280.86|281.16|281.01|280.91|280.76|250
1704261000000|2024-01-03 05:50:00|280.96|280.81|280.96|280.81|281.06|280.91|280.91|280.76|185
1704261300000|2024-01-03 05:55:00|280.91|280.76|280.76|280.61|281.01|280.86|280.76|280.61|297
1704261600000|2024-01-03 06:00:00|280.81|280.66|281.01|280.86|281.16|281.01|280.81|280.66|252
1704261900000|2024-01-03 06:05:00|280.96|280.81|281.01|280.86|281.06|280.91|280.86|280.71|261
1704262200000|2024-01-03 06:10:00|280.96|280.81|280.86|280.71|280.96|280.81|280.86|280.71|75
1704262500000|2024-01-03 06:15:00|280.96|280.81|281.06|280.91|281.06|280.91|280.86|280.71|327
1704262800000|2024-01-03 06:20:00|281.01|280.86|281.21|281.06|281.21|281.06|281.01|280.86|238
1704263100000|2024-01-03 06:25:00|281.26|281.11|281.21|281.06|281.26|281.11|281.16|281.01|110
1704263400000|2024-01-03 06:30:00|281.26|281.11|281.21|281.06|281.31|281.16|281.16|281.01|268
1704263700000|2024-01-03 06:35:00|281.26|281.11|281.31|281.16|281.31|281.16|281.21|281.06|170
1704264000000|2024-01-03 06:40:00|281.26|281.11|281.21|281.06|281.26|281.11|281.16|281.01|213
1704264300000|2024-01-03 06:45:00|281.16|281.01|281.36|281.21|281.36|281.21|281.11|280.96|178
1704264600000|2024-01-03 06:50:00|281.31|281.16|281.31|281.16|281.31|281.16|281.26|281.11|109
1704264900000|2024-01-03 06:55:00|281.36|281.21|281.16|281.01|281.36|281.21|281.16|281.01|264
1704265200000|2024-01-03 07:00:00|281.11|280.96|281.01|280.86|281.21|281.06|281.01|280.86|358
1704265500000|2024-01-03 07:05:00|281.06|280.91|281.11|280.96|281.11|280.96|281.01|280.86|243
1704265800000|2024-01-03 07:10:00|281.06|280.91|281.21|281.06|281.26|281.11|281.06|280.91|202
1704266100000|2024-01-03 07:15:00|281.16|281.01|281.26|281.11|281.26|281.11|281.16|281.01|205
1704266400000|2024-01-03 07:20:00|281.31|281.16|281.51|281.36|281.56|281.41|281.31|281.16|204
1704266700000|2024-01-03 07:25:00|281.46|281.31|281.36|281.21|281.46|281.31|281.31|281.11|146
1704267000000|2024-01-03 07:30:00|281.41|281.26|281.46|281.31|281.56|281.41|281.41|281.26|175
1704267300000|2024-01-03 07:35:00|281.51|281.36|281.41|281.26|281.51|281.36|281.41|281.26|158
1704267600000|2024-01-03 07:40:00|281.36|281.21|281.36|281.21|281.46|281.31|281.36|281.21|288
1704267900000|2024-01-03 07:45:00|281.41|281.26|281.46|281.31|281.51|281.36|281.31|281.16|355
1704268200000|2024-01-03 07:50:00|281.41|281.26|281.21|281.06|281.41|281.26|281.16|280.96|301
1704268500000|2024-01-03 07:55:00|281.16|281.01|281.11|280.96|281.16|281.01|281.06|280.91|276
1704268800000|2024-01-03 08:00:00|281.16|281.01|281.16|281.01|281.41|281.26|281.11|280.96|393
1704269100000|2024-01-03 08:05:00|281.11|280.96|281.16|281.01|281.21|281.06|281.01|280.86|365
1704269400000|2024-01-03 08:10:00|281.21|280.96|281.21|281.06|281.26|281.11|281.16|280.96|354
1704269700000|2024-01-03 08:15:00|281.16|281.01|281.01|280.86|281.21|281.06|280.86|280.71|454
1704270000000|2024-01-03 08:20:00|281.11|280.96|280.96|280.81|281.16|281.01|280.96|280.81|419
1704270300000|2024-01-03 08:25:00|280.91|280.76|280.56|280.41|280.91|280.76|280.51|280.36|850
1704270600000|2024-01-03 08:30:00|280.61|280.46|280.56|280.41|280.81|280.66|280.56|280.41|496
1704270900000|2024-01-03 08:35:00|280.61|280.46|280.51|280.36|280.61|280.46|280.41|280.21|409
1704271200000|2024-01-03 08:40:00|280.46|280.31|280.61|280.46|280.66|280.51|280.41|280.26|546
1704271500000|2024-01-03 08:45:00|280.56|280.41|280.66|280.51|280.66|280.51|280.51|280.36|520
1704271800000|2024-01-03 08:50:00|280.71|280.56|280.51|280.36|280.76|280.61|280.51|280.36|570
1704272100000|2024-01-03 08:55:00|280.56|280.41|280.71|280.56|280.76|280.61|280.56|280.41|1022
1704272400000|2024-01-03 09:00:00|280.76|280.61|280.81|280.61|281.01|280.86|280.76|280.61|715
1704272700000|2024-01-03 09:05:00|280.86|280.66|280.76|280.51|280.91|280.76|280.61|280.46|437
1704273000000|2024-01-03 09:10:00|280.71|280.56|280.66|280.51|280.81|280.61|280.66|280.51|160
1704273300000|2024-01-03 09:15:00|280.61|280.36|280.71|280.46|280.71|280.51|280.46|280.26|190
1704273600000|2024-01-03 09:20:00|280.76|280.16|280.76|280.16|280.86|280.26|280.76|280.16|0
1704273900000|2024-01-03 09:25:00|280.86|280.26|280.76|280.16|280.86|280.26|280.76|280.16|2
1704274200000|2024-01-03 09:30:00|280.86|280.26|280.76|280.16|280.86|280.26|280.76|280.16|0
1704274800000|2024-01-03 09:40:00|280.66|280.06|280.66|280.06|280.76|280.16|280.66|280.06|0
1704275100000|2024-01-03 09:45:00|280.56|279.96|280.66|280.06|280.66|280.06|280.56|279.96|0
1704275400000|2024-01-03 09:50:00|280.56|279.96|280.36|280.21|280.66|280.31|280.26|279.96|108
1704275700000|2024-01-03 09:55:00|280.31|280.16|280.31|280.16|280.36|280.21|280.31|280.11|10
1704276000000|2024-01-03 10:00:00|280.26|280.11|280.26|280.06|280.26|280.11|280.21|280.01|50
1704276300000|2024-01-03 10:05:00|280.31|280.11|280.16|279.96|280.36|280.16|280.11|279.96|45
1704276600000|2024-01-03 10:10:00|280.21|280.01|280.21|280.06|280.26|280.11|280.16|279.96|22
1704276900000|2024-01-03 10:15:00|280.26|280.01|280.21|280.06|280.26|280.11|280.16|280.01|25
1704277200000|2024-01-03 10:20:00|280.26|280.11|280.21|280.06|280.26|280.11|280.21|280.06|8
1704277500000|2024-01-03 10:25:00|280.16|280.01|280.16|280.01|280.21|280.06|280.16|280.01|17
1704277800000|2024-01-03 10:30:00|280.21|280.06|280.41|280.21|280.41|280.26|280.21|280.01|30
1704278100000|2024-01-03 10:35:00|280.36|280.26|280.41|280.21|280.41|280.26|280.36|280.21|6
1704278400000|2024-01-03 10:40:00|280.46|280.26|280.51|280.36|280.56|280.36|280.41|280.21|7
1704278700000|2024-01-03 10:45:00|280.46|280.26|280.46|280.26|280.51|280.36|280.41|280.26|36
1704279000000|2024-01-03 10:50:00|280.51|280.31|280.46|280.31|280.56|280.41|280.46|280.26|17
1704279300000|2024-01-03 10:55:00|280.51|280.26|280.41|280.26|280.51|280.31|280.36|280.21|12
1704279600000|2024-01-03 11:00:00|280.46|280.31|280.41|280.26|280.51|280.36|280.41|280.26|23
1704279900000|2024-01-03 11:05:00|280.46|280.21|280.51|280.31|280.51|280.31|280.41|280.21|15
1704280200000|2024-01-03 11:10:00|280.46|280.36|280.46|280.26|280.51|280.36|280.41|280.26|28
1704280500000|2024-01-03 11:15:00|280.41|280.21|280.31|280.16|280.41|280.26|280.31|280.16|13
1704280800000|2024-01-03 11:20:00|280.36|280.21|280.26|280.11|280.36|280.21|280.21|280.06|21
1704281100000|2024-01-03 11:25:00|280.21|280.06|280.21|280.01|280.26|280.06|280.16|280.01|44
1704281400000|2024-01-03 11:30:00|280.16|279.96|280.31|280.11|280.36|280.21|280.11|279.91|81
1704281700000|2024-01-03 11:35:00|280.26|280.06|280.11|279.96|280.31|280.06|280.11|279.91|7
1704282000000|2024-01-03 11:40:00|280.16|280.01|280.01|279.86|280.16|280.01|279.96|279.76|30
1704282300000|2024-01-03 11:45:00|280.06|279.81|280.06|279.86|280.11|279.96|280.01|279.81|15
1704282600000|2024-01-03 11:50:00|280.01|279.81|279.96|279.76|280.06|279.86|279.96|279.76|10
1704282900000|2024-01-03 11:55:00|279.91|279.81|280.06|279.91|280.11|279.96|279.91|279.76|15
1704283200000|2024-01-03 12:00:00|280.01|279.86|279.96|279.81|280.01|279.91|279.96|279.81|7
1704283500000|2024-01-03 12:05:00|279.91|279.76|280.01|279.81|280.01|279.81|279.91|279.76|10
1704283800000|2024-01-03 12:10:00|279.96|279.76|279.91|279.71|280.01|279.81|279.91|279.71|18
1704284100000|2024-01-03 12:15:00|279.96|279.76|279.96|279.76|280.11|279.91|279.96|279.76|12
1704284400000|2024-01-03 12:20:00|279.91|279.71|279.91|279.76|279.96|279.76|279.86|279.71|8
1704284700000|2024-01-03 12:25:00|279.96|279.81|279.96|279.81|279.96|279.81|279.96|279.76|2
1704285000000|2024-01-03 12:30:00|279.91|279.76|279.81|279.66|279.91|279.76|279.81|279.66|12
1704285300000|2024-01-03 12:35:00|279.86|279.71|279.91|279.71|279.91|279.71|279.86|279.71|2
1704285600000|2024-01-03 12:40:00|279.96|279.76|279.91|279.71|279.96|279.81|279.91|279.71|2
1704285900000|2024-01-03 12:45:00|279.96|279.76|280.06|279.86|280.06|279.86|279.91|279.76|2
1704286200000|2024-01-03 12:50:00|280.01|279.91|280.06|279.91|280.21|280.06|280.01|279.91|12
1704286500000|2024-01-03 12:55:00|280.01|279.86|280.01|279.81|280.06|279.86|280.01|279.81|6
1704286800000|2024-01-03 13:00:00|279.96|279.76|279.96|279.76|279.96|279.81|279.91|279.71|12
1704287100000|2024-01-03 13:05:00|279.91|279.81|279.96|279.76|279.96|279.81|279.91|279.76|7
1704287400000|2024-01-03 13:10:00|279.91|279.81|280.06|279.86|280.06|279.91|279.91|279.76|4
1704287700000|2024-01-03 13:15:00|280.11|279.91|280.11|279.91|280.21|280.06|280.06|279.86|13
1704288000000|2024-01-03 13:20:00|280.06|279.86|280.06|279.91|280.11|279.96|280.01|279.86|16
1704288300000|2024-01-03 13:25:00|280.11|279.96|280.16|279.96|280.21|280.01|280.11|279.91|7
1704288600000|2024-01-03 13:30:00|280.11|280.01|280.11|279.91|280.16|280.01|280.11|279.91|7
1704288900000|2024-01-03 13:35:00|280.06|279.96|280.21|280.06|280.21|280.06|280.06|279.91|4
1704289200000|2024-01-03 13:40:00|280.16|280.01|280.06|279.91|280.21|280.01|280.06|279.91|16
1704289500000|2024-01-03 13:45:00|280.11|279.96|280.16|279.96|280.16|279.96|280.06|279.86|10
1704289800000|2024-01-03 13:50:00|280.11|280.01|280.06|279.91|280.16|280.01|280.01|279.86|12
1704290100000|2024-01-03 13:55:00|280.11|279.86|279.96|279.76|280.11|279.86|279.91|279.76|18
1704290400000|2024-01-03 14:00:00|279.91|279.71|279.91|279.71|280.01|279.86|279.91|279.71|8
1704290700000|2024-01-03 14:05:00|279.86|279.66|279.76|279.61|279.91|279.71|279.71|279.56|48
1704291000000|2024-01-03 14:10:00|279.71|279.56|279.66|279.51|279.76|279.61|279.66|279.46|41
1704291300000|2024-01-03 14:15:00|279.71|279.56|279.76|279.56|279.76|279.56|279.61|279.46|25
1704291600000|2024-01-03 14:20:00|279.71|279.61|279.66|279.51|279.81|279.66|279.66|279.46|37
1704291900000|2024-01-03 14:25:00|279.61|279.46|279.76|279.61|279.76|279.61|279.61|279.46|56
1704292200000|2024-01-03 14:30:00|279.81|279.66|279.46|279.31|280.06|279.91|279.46|279.31|125
1704292500000|2024-01-03 14:35:00|279.51|279.36|279.81|279.61|279.96|279.81|279.46|279.26|181
1704292800000|2024-01-03 14:40:00|279.76|279.56|279.76|279.56|279.91|279.71|279.61|279.46|47
1704293100000|2024-01-03 14:45:00|279.71|279.51|280.01|279.81|280.01|279.81|279.71|279.51|29
1704293400000|2024-01-03 14:50:00|280.06|279.86|280.26|280.06|280.46|280.31|280.06|279.86|145
1704293700000|2024-01-03 14:55:00|280.31|280.11|280.46|280.26|280.51|280.26|280.06|279.86|65
1704294000000|2024-01-03 15:00:00|280.41|280.21|280.81|280.66|280.91|280.66|280.36|280.06|115
1704294300000|2024-01-03 15:05:00|280.86|280.71|280.56|280.41|281.01|280.86|280.56|280.41|70
1704294600000|2024-01-03 15:10:00|280.61|280.46|280.21|280.01|280.66|280.46|280.06|279.91|127
1704294900000|2024-01-03 15:15:00|280.16|279.96|280.01|279.86|280.21|279.96|279.96|279.81|44
1704295200000|2024-01-03 15:20:00|279.96|279.81|280.06|279.86|280.06|279.86|279.71|279.51|52
1704295500000|2024-01-03 15:25:00|280.11|279.91|280.26|280.06|280.31|280.16|280.01|279.86|26
1704295800000|2024-01-03 15:30:00|280.21|280.01|280.11|279.96|280.36|280.11|280.06|279.86|36
1704296100000|2024-01-03 15:35:00|280.16|279.91|279.86|279.66|280.21|280.06|279.81|279.61|42
1704296400000|2024-01-03 15:40:00|279.81|279.61|279.96|279.76|280.06|279.86|279.81|279.61|61
1704296700000|2024-01-03 15:45:00|279.91|279.71|279.81|279.66|279.96|279.76|279.76|279.61|46
1704297000000|2024-01-03 15:50:00|279.86|279.61|279.91|279.76|280.11|279.96|279.81|279.61|56
1704297300000|2024-01-03 15:55:00|279.86|279.71|280.16|279.96|280.16|280.01|279.86|279.66|45
1704297600000|2024-01-03 16:00:00|280.21|280.01|280.31|280.16|280.36|280.16|280.16|280.01|32
1704297900000|2024-01-03 16:05:00|280.36|280.21|280.46|280.26|280.51|280.31|280.31|280.11|35
1704298200000|2024-01-03 16:10:00|280.51|280.31|280.51|280.36|280.61|280.46|280.41|280.26|28
1704298500000|2024-01-03 16:15:00|280.56|280.31|280.16|280.01|280.56|280.41|280.16|280.01|36
1704298800000|2024-01-03 16:20:00|280.21|280.06|280.31|280.16|280.36|280.16|280.21|280.01|13
1704299100000|2024-01-03 16:25:00|280.36|280.21|280.51|280.31|280.51|280.36|280.31|280.11|68
1704299400000|2024-01-03 16:30:00|280.46|280.36|280.46|280.31|280.51|280.36|280.41|280.26|36
1704299700000|2024-01-03 16:35:00|280.51|280.36|280.41|280.21|280.51|280.36|280.36|280.21|12
1704300000000|2024-01-03 16:40:00|280.36|280.16|280.51|280.31|280.51|280.31|280.21|280.06|43
1704300300000|2024-01-03 16:45:00|280.46|280.26|280.51|280.31|280.51|280.36|280.41|280.26|8
1704300600000|2024-01-03 16:50:00|280.46|280.36|280.46|280.26|280.51|280.36|280.36|280.21|80
1704300900000|2024-01-03 16:55:00|280.41|280.31|280.46|280.31|280.46|280.31|280.36|280.21|18
1704301200000|2024-01-03 17:00:00|280.41|280.26|280.46|280.31|280.51|280.36|280.41|280.26|71
1704301500000|2024-01-03 17:05:00|280.41|280.26|280.36|280.21|280.46|280.31|280.36|280.21|29
1704301800000|2024-01-03 17:10:00|280.31|280.16|280.26|280.11|280.36|280.21|280.26|280.06|14
1704302100000|2024-01-03 17:15:00|280.31|280.16|280.26|280.06|280.36|280.16|280.21|280.01|7
1704302400000|2024-01-03 17:20:00|280.21|280.01|280.36|280.21|280.36|280.21|280.21|280.01|10
1704302700000|2024-01-03 17:25:00|280.31|280.16|280.46|280.31|280.46|280.31|280.31|280.16|10
1704303000000|2024-01-03 17:30:00|280.51|280.26|280.51|280.31|280.56|280.36|280.41|280.26|17
1704303300000|2024-01-03 17:35:00|280.56|280.36|280.61|280.41|280.61|280.46|280.51|280.36|14
1704303600000|2024-01-03 17:40:00|280.66|280.46|280.61|280.46|280.71|280.51|280.61|280.41|2
1704303900000|2024-01-03 17:45:00|280.56|280.41|280.66|280.46|280.66|280.46|280.56|280.36|12
1704304200000|2024-01-03 17:50:00|280.61|280.41|280.61|280.41|280.66|280.46|280.56|280.36|5
1704304500000|2024-01-03 17:55:00|280.66|280.46|280.81|280.66|280.81|280.66|280.66|280.41|6
1704304800000|2024-01-03 18:00:00|280.86|280.61|280.86|280.66|280.96|280.81|280.76|280.61|8
1704305100000|2024-01-03 18:05:00|280.81|280.71|280.91|280.71|280.96|280.81|280.81|280.66|8
1704305400000|2024-01-03 18:10:00|280.96|280.76|280.91|280.71|280.96|280.81|280.81|280.61|60
1704305700000|2024-01-03 18:15:00|280.96|280.76|280.91|280.71|281.01|280.81|280.91|280.71|5
1704306000000|2024-01-03 18:20:00|280.86|280.76|280.86|280.71|280.96|280.76|280.86|280.66|7
1704306300000|2024-01-03 18:25:00|280.91|280.76|280.86|280.66|280.91|280.76|280.86|280.66|4
1704306600000|2024-01-03 18:30:00|280.81|280.61|280.66|280.51|280.86|280.61|280.66|280.51|4
1704306900000|2024-01-03 18:35:00|280.71|280.56|280.81|280.61|280.81|280.61|280.66|280.46|7
1704307200000|2024-01-03 18:40:00|280.76|280.56|280.66|280.51|280.81|280.56|280.66|280.46|0
1704307500000|2024-01-03 18:45:00|280.71|280.56|280.71|280.56|280.81|280.66|280.71|280.51|14
1704307800000|2024-01-03 18:50:00|280.76|280.61|281.06|280.86|281.06|280.86|280.76|280.56|79
1704308100000|2024-01-03 18:55:00|281.11|280.81|281.11|280.86|281.11|280.96|281.01|280.66|86
1704308400000|2024-01-03 19:00:00|281.16|280.96|280.91|280.66|281.21|281.06|280.81|280.41|91
1704308700000|2024-01-03 19:05:00|280.86|280.71|281.11|280.91|281.26|281.06|280.86|280.71|95
1704309000000|2024-01-03 19:10:00|281.06|280.86|280.76|280.56|281.11|280.91|280.71|280.56|23
1704309300000|2024-01-03 19:15:00|280.71|280.51|280.76|280.56|280.86|280.71|280.61|280.41|10
1704309600000|2024-01-03 19:20:00|280.71|280.51|280.76|280.56|280.76|280.61|280.61|280.41|5
1704309900000|2024-01-03 19:25:00|280.81|280.61|281.26|281.06|281.26|281.06|280.81|280.56|19
1704310200000|2024-01-03 19:30:00|281.21|281.11|281.06|280.91|281.31|281.11|280.96|280.81|14
1704310500000|2024-01-03 19:35:00|281.11|280.96|280.96|280.76|281.11|280.96|280.86|280.71|14
1704310800000|2024-01-03 19:40:00|280.91|280.81|281.11|280.91|281.16|280.96|280.81|280.66|17
1704311100000|2024-01-03 19:45:00|281.06|280.96|280.96|280.76|281.11|280.96|280.96|280.76|3
1704311400000|2024-01-03 19:50:00|280.91|280.81|280.91|280.76|280.96|280.81|280.86|280.71|1
1704311700000|2024-01-03 19:55:00|280.86|280.71|280.91|280.71|280.96|280.81|280.86|280.66|2
1704312000000|2024-01-03 20:00:00|280.86|280.66|280.76|280.56|280.91|280.71|280.71|280.51|1
1704312300000|2024-01-03 20:05:00|280.81|280.61|280.71|280.56|280.81|280.61|280.61|280.46|1
1704312600000|2024-01-03 20:10:00|280.66|280.51|280.66|280.46|280.71|280.56|280.56|280.41|3
1704312900000|2024-01-03 20:15:00|280.61|280.41|280.56|280.36|280.66|280.46|280.51|280.31|19
1704313200000|2024-01-03 20:20:00|280.51|280.41|280.51|280.31|280.66|280.46|280.51|280.31|1
1704313500000|2024-01-03 20:25:00|280.46|280.36|280.56|280.41|280.56|280.41|280.46|280.26|1
1704313800000|2024-01-03 20:30:00|280.61|280.46|280.81|280.61|280.81|280.61|280.56|280.41|2
1704314100000|2024-01-03 20:35:00|280.76|280.56|280.76|280.56|280.76|280.61|280.66|280.46|2
1704314400000|2024-01-03 20:40:00|280.71|280.61|280.76|280.51|280.86|280.66|280.71|280.51|7
1704314700000|2024-01-03 20:45:00|280.81|280.56|280.81|280.66|280.86|280.71|280.81|280.56|2
1704315000000|2024-01-03 20:50:00|280.76|280.51|280.66|280.46|280.96|280.56|280.61|280.26|4
1704315300000|2024-01-03 20:55:00|280.71|280.51|281.01|280.76|281.01|280.76|280.66|280.51|5
1704315600000|2024-01-03 21:00:00|281.06|280.81|280.91|280.66|281.06|280.81|280.91|280.66|0
1704315900000|2024-01-03 21:05:00|281.01|280.71|280.96|280.66|281.01|280.76|280.91|280.66|0
1704316200000|2024-01-03 21:10:00|281.01|280.71|281.16|280.56|281.16|280.71|280.96|280.56|1
1704318000000|2024-01-03 21:40:00|281.26|280.66|281.26|280.66|281.26|280.66|281.26|280.66|0
1704319200000|2024-01-03 22:00:00|281.36|280.76|281.26|280.66|281.36|280.76|281.26|280.66|0
1704319500000|2024-01-03 22:05:00|281.36|280.76|281.26|280.66|281.36|280.76|281.26|280.66|0
1704319800000|2024-01-03 22:10:00|281.36|280.76|281.26|280.66|281.36|280.76|281.26|280.66|0
1704320400000|2024-01-03 22:20:00|281.36|280.76|281.36|280.76|281.36|280.76|281.36|280.76|0
1704322800000|2024-01-03 23:00:00|281.46|280.86|281.36|280.76|281.46|280.86|281.36|280.76|0
1704323100000|2024-01-03 23:05:00|281.26|280.66|281.26|280.66|281.36|280.76|281.26|280.66|0
1704324000000|2024-01-03 23:20:00|281.36|280.76|281.26|280.66|281.36|280.76|281.26|280.66|0
1704324300000|2024-01-03 23:25:00|281.36|280.76|281.36|280.76|281.36|280.76|281.26|280.66|0
1704324600000|2024-01-03 23:30:00|281.26|280.66|281.26|280.66|281.26|280.66|281.26|280.66|0
1704326700000|2024-01-04 00:05:00|281.16|280.56|281.16|280.56|281.26|280.66|281.16|280.56|0
1704327000000|2024-01-04 00:10:00|281.26|280.66|281.26|280.66|281.26|280.66|281.16|280.56|0
1704327300000|2024-01-04 00:15:00|281.16|280.56|281.16|280.56|281.26|280.66|281.16|280.56|0
1704327600000|2024-01-04 00:20:00|281.26|280.66|281.26|280.66|281.26|280.66|281.16|280.56|0
1704327900000|2024-01-04 00:25:00|281.36|280.76|281.26|280.66|281.36|280.76|281.26|280.66|0
1704328200000|2024-01-04 00:30:00|281.11|280.71|281.56|281.41|281.66|281.51|280.96|280.71|758
1704328500000|2024-01-04 00:35:00|281.46|281.36|281.16|281.01|281.46|281.41|281.06|280.91|285
1704328800000|2024-01-04 00:40:00|281.21|281.06|281.21|281.06|281.21|281.06|281.01|280.81|209
1704329100000|2024-01-04 00:45:00|281.16|281.01|281.06|280.91|281.21|281.06|280.96|280.81|327
1704329400000|2024-01-04 00:50:00|281.01|280.86|280.96|280.81|281.11|280.96|280.81|280.66|219
1704329700000|2024-01-04 00:55:00|280.91|280.76|280.96|280.81|281.01|280.86|280.91|280.76|74
1704330000000|2024-01-04 01:00:00|281.11|280.96|280.96|280.81|281.51|281.36|280.96|280.81|973
1704330300000|2024-01-04 01:05:00|280.91|280.76|280.31|280.16|280.91|280.76|280.31|280.16|440
1704330600000|2024-01-04 01:10:00|280.26|280.11|280.11|279.96|280.41|280.21|280.11|279.96|272
1704330900000|2024-01-04 01:15:00|280.06|279.91|279.91|279.76|280.16|280.01|279.91|279.76|244
1704331200000|2024-01-04 01:20:00|279.86|279.71|279.76|279.56|279.96|279.81|279.61|279.46|381
1704331500000|2024-01-04 01:25:00|279.81|279.61|280.06|279.91|280.16|280.01|279.76|279.61|219
1704331800000|2024-01-04 01:30:00|280.16|279.96|280.26|280.11|280.66|280.51|280.11|279.91|680
1704332100000|2024-01-04 01:35:00|280.21|280.06|279.96|279.76|280.21|280.06|279.76|279.61|306
1704332400000|2024-01-04 01:40:00|279.91|279.71|279.71|279.56|279.91|279.76|279.66|279.51|204
1704332700000|2024-01-04 01:45:00|279.76|279.61|279.76|279.61|279.96|279.81|279.66|279.46|207
1704333000000|2024-01-04 01:50:00|279.71|279.56|279.86|279.71|279.86|279.71|279.66|279.51|259
1704333300000|2024-01-04 01:55:00|279.91|279.66|279.66|279.51|279.91|279.66|279.66|279.51|123
1704333600000|2024-01-04 02:00:00|279.61|279.46|279.72|279.57|279.97|279.82|279.56|279.41|301
1704333900000|2024-01-04 02:05:00|279.67|279.52|279.57|279.37|279.72|279.57|279.57|279.37|214
1704334200000|2024-01-04 02:10:00|279.52|279.32|279.52|279.37|279.57|279.42|279.47|279.32|267
1704334500000|2024-01-04 02:15:00|279.47|279.32|279.37|279.22|279.57|279.42|279.37|279.22|319
1704334800000|2024-01-04 02:20:00|279.42|279.27|279.32|279.17|279.42|279.27|279.27|279.12|257
1704335100000|2024-01-04 02:25:00|279.37|279.22|279.32|279.17|279.37|279.22|279.27|279.12|240
1704335400000|2024-01-04 02:30:00|279.27|279.12|279.37|279.22|279.47|279.32|279.27|279.12|270
1704335700000|2024-01-04 02:35:00|279.42|279.27|279.27|279.12|279.42|279.27|279.27|279.12|161
1704336000000|2024-01-04 02:40:00|279.22|279.07|279.07|278.92|279.32|279.17|279.07|278.92|266
1704336300000|2024-01-04 02:45:00|279.12|278.97|279.07|278.92|279.17|279.02|279.02|278.87|268
1704336600000|2024-01-04 02:50:00|279.02|278.87|278.92|278.77|279.02|278.87|278.72|278.57|276
1704336900000|2024-01-04 02:55:00|278.87|278.72|278.82|278.67|278.97|278.82|278.82|278.67|134
1704337200000|2024-01-04 03:00:00|278.87|278.72|279.17|279.02|279.17|279.02|278.87|278.72|373
1704337500000|2024-01-04 03:05:00|279.22|279.07|279.17|279.02|279.32|279.17|279.12|278.97|324
1704337800000|2024-01-04 03:10:00|279.22|279.07|279.17|279.02|279.22|279.07|279.07|278.92|337
1704338100000|2024-01-04 03:15:00|279.12|278.97|279.47|279.32|279.47|279.32|279.12|278.97|339
1704338400000|2024-01-04 03:20:00|279.42|279.27|279.12|278.97|279.42|279.27|279.12|278.97|244
1704338700000|2024-01-04 03:25:00|279.07|278.92|279.12|278.97|279.12|278.97|279.02|278.87|240
1704339000000|2024-01-04 03:30:00|279.07|278.92|279.27|279.12|279.32|279.17|279.02|278.82|398
1704339300000|2024-01-04 03:35:00|279.22|279.07|279.17|279.02|279.32|279.17|279.17|279.02|280
1704339600000|2024-01-04 03:40:00|279.12|278.97|279.17|279.02|279.22|279.07|279.12|278.97|206
1704339900000|2024-01-04 03:45:00|279.12|278.97|279.17|279.02|279.22|279.07|279.12|278.97|277
1704340200000|2024-01-04 03:50:00|279.12|278.97|279.27|279.12|279.32|279.17|279.12|278.97|307
1704340500000|2024-01-04 03:55:00|279.22|279.07|279.22|279.07|279.27|279.12|279.17|279.02|188
1704340800000|2024-01-04 04:00:00|279.17|279.02|278.92|278.77|279.22|279.07|278.92|278.77|199
1704341100000|2024-01-04 04:05:00|278.97|278.82|278.87|278.72|278.97|278.82|278.87|278.72|167
1704341400000|2024-01-04 04:10:00|278.82|278.67|278.77|278.62|278.82|278.67|278.77|278.62|324
1704341700000|2024-01-04 04:15:00|278.82|278.67|278.82|278.67|278.87|278.72|278.77|278.62|281
1704342000000|2024-01-04 04:20:00|278.77|278.62|278.77|278.62|278.82|278.67|278.72|278.57|281
1704342300000|2024-01-04 04:25:00|278.82|278.67|278.77|278.62|278.82|278.67|278.77|278.62|184
1704342600000|2024-01-04 04:30:00|278.72|278.57|278.52|278.37|278.77|278.62|278.42|278.22|908
1704342900000|2024-01-04 04:35:00|278.47|278.32|278.52|278.37|278.52|278.37|278.32|278.17|334
1704343200000|2024-01-04 04:40:00|278.57|278.42|278.37|278.22|278.57|278.42|278.37|278.22|229
1704343500000|2024-01-04 04:45:00|278.32|278.17|278.07|277.92|278.37|278.22|278.02|277.87|546
1704343800000|2024-01-04 04:50:00|278.02|277.87|278.12|277.97|278.22|278.07|278.02|277.82|542
1704344100000|2024-01-04 04:55:00|278.07|277.92|278.22|278.07|278.22|278.07|278.02|277.87|508
1704344400000|2024-01-04 05:00:00|278.27|278.12|278.77|278.62|278.82|278.67|278.22|278.07|962
1704344700000|2024-01-04 05:05:00|278.82|278.67|278.47|278.32|278.82|278.67|278.47|278.32|540
1704345000000|2024-01-04 05:10:00|278.42|278.27|278.32|278.17|278.47|278.32|278.22|278.07|244
1704345300000|2024-01-04 05:15:00|278.27|278.12|278.37|278.22|278.52|278.37|278.27|278.12|359
1704345600000|2024-01-04 05:20:00|278.32|278.17|278.07|277.92|278.32|278.17|278.02|277.87|294
1704345900000|2024-01-04 05:25:00|278.02|277.87|278.17|277.97|278.17|278.02|278.02|277.87|298
1704346200000|2024-01-04 05:30:00|278.12|278.02|278.07|277.92|278.22|278.07|278.02|277.87|216
1704346500000|2024-01-04 05:35:00|278.02|277.87|277.87|277.72|278.07|277.87|277.82|277.67|271
1704346800000|2024-01-04 05:40:00|277.82|277.67|277.92|277.77|277.92|277.77|277.82|277.67|176
1704347100000|2024-01-04 05:45:00|277.97|277.82|277.77|277.62|277.97|277.82|277.72|277.57|237
1704347400000|2024-01-04 05:50:00|277.82|277.67|277.62|277.47|277.82|277.67|277.62|277.47|227
1704347700000|2024-01-04 05:55:00|277.57|277.42|277.57|277.42|277.62|277.47|277.47|277.32|375
1704348000000|2024-01-04 06:00:00|277.62|277.47|277.62|277.47|277.62|277.47|277.42|277.27|269
1704348300000|2024-01-04 06:05:00|277.57|277.42|277.87|277.72|277.87|277.72|277.52|277.37|283
1704348600000|2024-01-04 06:10:00|277.82|277.67|277.82|277.67|277.97|277.82|277.77|277.62|235
1704348900000|2024-01-04 06:15:00|277.77|277.62|277.82|277.67|277.87|277.72|277.72|277.57|282
1704349200000|2024-01-04 06:20:00|277.87|277.72|277.87|277.72|277.92|277.77|277.82|277.67|196
1704349500000|2024-01-04 06:25:00|277.92|277.77|277.97|277.82|278.02|277.87|277.87|277.72|204
1704349800000|2024-01-04 06:30:00|278.02|277.77|278.37|278.22|278.37|278.22|278.02|277.77|255
1704350100000|2024-01-04 06:35:00|278.32|278.17|278.42|278.27|278.52|278.32|278.27|278.12|308
1704350400000|2024-01-04 06:40:00|278.47|278.22|278.22|278.07|278.47|278.27|278.22|278.07|175
1704350700000|2024-01-04 06:45:00|278.17|278.02|278.22|278.07|278.22|278.07|278.17|278.02|251
1704351000000|2024-01-04 06:50:00|278.27|278.12|278.32|278.17|278.32|278.17|278.22|278.07|206
1704351300000|2024-01-04 06:55:00|278.27|278.12|278.32|278.17|278.42|278.27|278.27|278.12|264
1704351600000|2024-01-04 07:00:00|278.37|278.22|278.77|278.62|278.77|278.62|278.27|278.12|460
1704351900000|2024-01-04 07:05:00|278.82|278.67|278.72|278.57|278.87|278.72|278.62|278.47|247
1704352200000|2024-01-04 07:10:00|278.67|278.52|278.72|278.57|278.77|278.62|278.57|278.42|162
1704352500000|2024-01-04 07:15:00|278.67|278.52|278.67|278.47|278.77|278.62|278.67|278.47|138
1704352800000|2024-01-04 07:20:00|278.62|278.52|278.47|278.32|278.67|278.52|278.47|278.27|210
1704353100000|2024-01-04 07:25:00|278.42|278.27|278.42|278.27|278.47|278.27|278.32|278.17|232
1704353400000|2024-01-04 07:30:00|278.47|278.32|278.52|278.37|278.52|278.37|278.42|278.27|199
1704353700000|2024-01-04 07:35:00|278.47|278.32|278.57|278.42|278.57|278.42|278.47|278.32|197
1704354000000|2024-01-04 07:40:00|278.52|278.37|278.42|278.27|278.52|278.37|278.42|278.27|142
1704354300000|2024-01-04 07:45:00|278.47|278.32|278.42|278.27|278.47|278.32|278.37|278.22|175
1704354600000|2024-01-04 07:50:00|278.37|278.22|278.42|278.27|278.42|278.27|278.32|278.17|317
1704354900000|2024-01-04 07:55:00|278.37|278.22|278.47|278.32|278.52|278.32|278.32|278.17|227
1704355200000|2024-01-04 08:00:00|278.52|278.37|278.67|278.52|278.72|278.57|278.52|278.37|362
1704355500000|2024-01-04 08:05:00|278.62|278.47|278.87|278.72|278.87|278.72|278.62|278.47|209
1704355800000|2024-01-04 08:10:00|278.82|278.67|278.77|278.62|278.82|278.67|278.67|278.52|271
1704356100000|2024-01-04 08:15:00|278.72|278.57|279.07|278.92|279.07|278.92|278.72|278.57|437
1704356400000|2024-01-04 08:20:00|279.02|278.87|278.97|278.82|279.07|278.92|278.87|278.72|320
1704356700000|2024-01-04 08:25:00|278.92|278.77|278.92|278.77|279.02|278.82|278.87|278.72|275
1704357000000|2024-01-04 08:30:00|278.97|278.82|278.77|278.62|278.97|278.82|278.72|278.57|475
1704357300000|2024-01-04 08:35:00|278.72|278.52|278.77|278.62|278.82|278.67|278.67|278.52|376
1704357600000|2024-01-04 08:40:00|278.82|278.67|278.62|278.47|278.82|278.67|278.62|278.47|285
1704357900000|2024-01-04 08:45:00|278.57|278.42|278.42|278.27|278.62|278.47|278.37|278.22|494
1704358200000|2024-01-04 08:50:00|278.47|278.32|278.27|278.12|278.47|278.32|278.27|278.12|301
1704358500000|2024-01-04 08:55:00|278.32|278.17|278.47|278.32|278.52|278.37|278.27|278.12|936
1704358800000|2024-01-04 09:00:00|278.42|278.27|278.67|278.52|278.72|278.57|278.32|278.17|1518
1704359100000|2024-01-04 09:05:00|278.62|278.47|278.67|278.52|278.67|278.52|278.57|278.42|424
1704359400000|2024-01-04 09:10:00|278.72|278.57|278.67|278.52|278.77|278.62|278.62|278.47|101
1704359700000|2024-01-04 09:15:00|278.72|278.47|279.07|278.77|279.07|278.77|278.72|278.47|166
1704360000000|2024-01-04 09:20:00|278.92|278.32|278.92|278.32|278.92|278.32|278.82|278.22|0
1704360300000|2024-01-04 09:25:00|278.82|278.22|278.92|278.32|278.92|278.32|278.82|278.22|6
1704360600000|2024-01-04 09:30:00|279.02|278.42|278.92|278.32|279.02|278.42|278.92|278.32|0
1704361500000|2024-01-04 09:45:00|278.82|278.22|278.92|278.32|278.92|278.32|278.82|278.22|0
1704361800000|2024-01-04 09:50:00|278.82|278.22|279.07|278.87|279.07|278.92|278.82|278.22|57
1704362100000|2024-01-04 09:55:00|279.02|278.92|279.12|278.97|279.12|278.97|279.02|278.87|27
1704362400000|2024-01-04 10:00:00|279.07|278.92|278.97|278.77|279.12|278.97|278.97|278.77|25
1704362700000|2024-01-04 10:05:00|278.92|278.82|278.92|278.72|278.92|278.82|278.87|278.72|3
1704363000000|2024-01-04 10:10:00|278.97|278.77|279.02|278.87|279.02|278.87|278.92|278.72|5
1704363300000|2024-01-04 10:15:00|279.07|278.92|279.12|278.97|279.17|278.97|279.07|278.87|9
1704363600000|2024-01-04 10:20:00|279.07|278.92|279.12|278.97|279.12|278.97|279.07|278.87|5
1704363900000|2024-01-04 10:25:00|279.07|278.92|279.02|278.87|279.12|278.97|279.02|278.87|4
1704364200000|2024-01-04 10:30:00|278.97|278.82|279.02|278.82|279.02|278.82|278.97|278.77|9
1704364500000|2024-01-04 10:35:00|279.07|278.87|279.02|278.87|279.07|278.92|279.02|278.87|2
1704364800000|2024-01-04 10:40:00|279.07|278.92|278.92|278.77|279.07|278.92|278.92|278.77|12
1704365100000|2024-01-04 10:45:00|278.97|278.72|278.77|278.62|278.97|278.77|278.77|278.62|7
1704365400000|2024-01-04 10:50:00|278.82|278.57|278.82|278.67|278.82|278.67|278.77|278.57|8
1704365700000|2024-01-04 10:55:00|278.87|278.72|278.87|278.67|278.87|278.72|278.87|278.67|1
1704366000000|2024-01-04 11:00:00|278.82|278.72|278.87|278.67|278.87|278.72|278.82|278.67|0
1704366300000|2024-01-04 11:05:00|278.82|278.72|278.92|278.72|278.92|278.72|278.82|278.67|1
1704366600000|2024-01-04 11:10:00|278.87|278.67|278.87|278.67|278.92|278.72|278.87|278.67|1
1704366900000|2024-01-04 11:15:00|278.92|278.72|278.87|278.72|278.92|278.77|278.87|278.67|0
1704367200000|2024-01-04 11:20:00|278.92|278.77|279.02|278.82|279.02|278.87|278.92|278.72|26
1704367500000|2024-01-04 11:25:00|279.07|278.87|279.02|278.87|279.07|278.92|279.02|278.82|10
1704367800000|2024-01-04 11:30:00|278.97|278.82|278.97|278.82|279.02|278.87|278.97|278.82|5
1704368100000|2024-01-04 11:35:00|278.92|278.77|278.82|278.67|278.92|278.77|278.82|278.67|23
1704368400000|2024-01-04 11:40:00|278.87|278.62|278.77|278.62|278.87|278.67|278.77|278.57|11
1704368700000|2024-01-04 11:45:00|278.82|278.67|278.77|278.62|278.82|278.67|278.77|278.62|9
1704369000000|2024-01-04 11:50:00|278.82|278.67|278.77|278.62|278.82|278.67|278.77|278.62|3
1704369300000|2024-01-04 11:55:00|278.72|278.57|278.62|278.42|278.72|278.62|278.57|278.42|47
1704369600000|2024-01-04 12:00:00|278.57|278.47|278.62|278.42|278.62|278.47|278.57|278.42|18
1704369900000|2024-01-04 12:05:00|278.57|278.47|278.72|278.52|278.72|278.52|278.57|278.47|10
1704370200000|2024-01-04 12:10:00|278.77|278.57|278.77|278.57|278.77|278.62|278.72|278.52|4
1704370500000|2024-01-04 12:15:00|278.72|278.62|278.77|278.62|278.77|278.62|278.72|278.62|2
1704370800000|2024-01-04 12:20:00|278.72|278.57|278.77|278.62|278.77|278.62|278.72|278.57|5
1704371100000|2024-01-04 12:25:00|278.82|278.67|278.87|278.72|278.92|278.72|278.77|278.62|17
1704371400000|2024-01-04 12:30:00|278.82|278.67|278.92|278.77|278.92|278.77|278.82|278.67|11
1704371700000|2024-01-04 12:35:00|278.97|278.72|278.87|278.67|278.97|278.77|278.82|278.67|3
1704372000000|2024-01-04 12:40:00|278.82|278.72|278.92|278.72|278.97|278.77|278.82|278.67|33
1704372300000|2024-01-04 12:45:00|278.87|278.67|278.82|278.67|278.87|278.72|278.82|278.67|12
1704372600000|2024-01-04 12:50:00|278.87|278.72|278.72|278.57|278.87|278.72|278.72|278.57|38
1704372900000|2024-01-04 12:55:00|278.77|278.62|278.72|278.57|278.82|278.62|278.72|278.52|41
1704373200000|2024-01-04 13:00:00|278.67|278.52|278.62|278.42|278.77|278.57|278.57|278.42|55
1704373500000|2024-01-04 13:05:00|278.57|278.47|278.62|278.47|278.62|278.47|278.52|278.37|43
1704373800000|2024-01-04 13:10:00|278.67|278.52|278.77|278.62|278.77|278.62|278.62|278.47|48
1704374100000|2024-01-04 13:15:00|278.72|278.57|278.67|278.52|278.77|278.57|278.62|278.47|87
1704374400000|2024-01-04 13:20:00|278.72|278.57|278.72|278.52|278.77|278.57|278.57|278.42|70
1704374700000|2024-01-04 13:25:00|278.67|278.57|278.67|278.52|278.72|278.57|278.67|278.52|17
1704375000000|2024-01-04 13:30:00|278.72|278.47|278.47|278.32|278.72|278.52|278.47|278.32|23
1704375300000|2024-01-04 13:35:00|278.42|278.27|278.37|278.22|278.47|278.32|278.37|278.22|12
1704375600000|2024-01-04 13:40:00|278.32|278.17|278.32|278.17|278.42|278.27|278.32|278.12|31
1704375900000|2024-01-04 13:45:00|278.37|278.22|278.47|278.32|278.47|278.32|278.32|278.12|13
1704376200000|2024-01-04 13:50:00|278.42|278.27|278.47|278.27|278.47|278.32|278.42|278.27|7
1704376500000|2024-01-04 13:55:00|278.42|278.32|278.32|278.17|278.47|278.32|278.32|278.17|7
1704376800000|2024-01-04 14:00:00|278.37|278.22|278.27|278.07|278.37|278.22|278.27|278.07|2
1704377100000|2024-01-04 14:05:00|278.22|278.12|278.27|278.12|278.32|278.17|278.22|278.12|4
1704377400000|2024-01-04 14:10:00|278.32|278.17|278.37|278.22|278.37|278.22|278.27|278.12|12
1704377700000|2024-01-04 14:15:00|278.47|278.32|278.42|278.22|278.47|278.32|278.37|278.22|29
1704378000000|2024-01-04 14:20:00|278.37|278.27|278.32|278.12|278.42|278.27|278.27|278.12|9
1704378300000|2024-01-04 14:25:00|278.27|278.17|278.27|278.12|278.27|278.17|278.17|278.02|29
1704378600000|2024-01-04 14:30:00|278.32|278.07|278.37|278.17|278.52|278.37|278.27|278.07|93
1704378900000|2024-01-04 14:35:00|278.42|278.22|278.62|278.42|278.62|278.42|278.32|278.12|59
1704379200000|2024-01-04 14:40:00|278.57|278.37|278.77|278.52|278.82|278.62|278.37|278.22|20
1704379500000|2024-01-04 14:45:00|278.72|278.32|278.37|278.22|278.72|278.47|278.37|278.22|59
1704379800000|2024-01-04 14:50:00|278.42|278.17|278.67|278.52|278.72|278.52|278.37|278.17|27
1704380100000|2024-01-04 14:55:00|278.72|278.57|278.72|278.52|278.77|278.62|278.62|278.42|50
1704380400000|2024-01-04 15:00:00|278.67|278.47|278.92|278.72|278.97|278.77|278.62|278.47|69
1704380700000|2024-01-04 15:05:00|278.97|278.77|278.97|278.77|278.97|278.82|278.77|278.57|31
1704381000000|2024-01-04 15:10:00|278.92|278.82|278.87|278.72|278.97|278.82|278.82|278.67|55
1704381300000|2024-01-04 15:15:00|278.92|278.67|278.92|278.72|279.07|278.87|278.82|278.67|17
1704381600000|2024-01-04 15:20:00|278.97|278.77|278.92|278.72|279.02|278.82|278.87|278.72|23
1704381900000|2024-01-04 15:25:00|278.87|278.77|278.92|278.77|278.97|278.77|278.82|278.62|29
1704382200000|2024-01-04 15:30:00|278.97|278.82|279.02|278.82|279.07|278.92|278.92|278.77|31
1704382500000|2024-01-04 15:35:00|278.97|278.87|278.97|278.77|279.07|278.87|278.92|278.77|7
1704382800000|2024-01-04 15:40:00|278.92|278.82|279.02|278.87|279.07|278.87|278.87|278.72|26
1704383100000|2024-01-04 15:45:00|279.07|278.82|279.12|278.92|279.12|278.97|278.97|278.82|25
1704383400000|2024-01-04 15:50:00|279.07|278.87|279.02|278.82|279.12|278.97|278.92|278.77|13
1704383700000|2024-01-04 15:55:00|278.97|278.87|278.97|278.82|279.07|278.87|278.92|278.72|19
1704384000000|2024-01-04 16:00:00|278.92|278.77|278.82|278.62|278.97|278.77|278.82|278.62|31
1704384300000|2024-01-04 16:05:00|278.77|278.67|278.82|278.67|278.97|278.77|278.77|278.62|39
1704384600000|2024-01-04 16:10:00|278.87|278.72|279.07|278.87|279.07|278.92|278.87|278.72|35
1704384900000|2024-01-04 16:15:00|279.12|278.92|279.02|278.87|279.17|279.02|279.02|278.87|37
1704385200000|2024-01-04 16:20:00|278.97|278.82|279.02|278.87|279.07|278.92|278.97|278.82|88
1704385500000|2024-01-04 16:25:00|279.07|278.92|278.92|278.77|279.07|278.92|278.92|278.77|37
1704385800000|2024-01-04 16:30:00|278.97|278.82|278.82|278.67|279.02|278.82|278.82|278.67|21
1704386100000|2024-01-04 16:35:00|278.87|278.72|278.87|278.67|278.92|278.77|278.82|278.67|35
1704386400000|2024-01-04 16:40:00|278.82|278.62|278.77|278.62|278.82|278.67|278.67|278.52|8
1704386700000|2024-01-04 16:45:00|278.72|278.57|278.67|278.47|278.82|278.67|278.62|278.42|16
1704387000000|2024-01-04 16:50:00|278.62|278.42|278.57|278.37|278.62|278.42|278.47|278.32|6
1704387300000|2024-01-04 16:55:00|278.52|278.42|278.57|278.42|278.62|278.42|278.52|278.37|9
1704387600000|2024-01-04 17:00:00|278.52|278.37|278.47|278.27|278.57|278.37|278.37|278.17|7
1704387900000|2024-01-04 17:05:00|278.42|278.32|278.52|278.32|278.52|278.37|278.42|278.27|10
1704388200000|2024-01-04 17:10:00|278.47|278.37|278.52|278.37|278.57|278.42|278.47|278.32|5
1704388500000|2024-01-04 17:15:00|278.47|278.32|278.52|278.37|278.57|278.42|278.47|278.32|12
1704388800000|2024-01-04 17:20:00|278.57|278.42|278.52|278.37|278.62|278.47|278.52|278.37|8
1704389100000|2024-01-04 17:25:00|278.57|278.42|278.62|278.42|278.62|278.47|278.52|278.37|9
1704389400000|2024-01-04 17:30:00|278.57|278.37|278.52|278.32|278.62|278.37|278.42|278.22|9
1704389700000|2024-01-04 17:35:00|278.47|278.27|278.57|278.37|278.57|278.42|278.42|278.22|3
1704390000000|2024-01-04 17:40:00|278.52|278.42|278.37|278.17|278.57|278.42|278.32|278.17|9
1704390300000|2024-01-04 17:45:00|278.32|278.12|278.32|278.17|278.37|278.17|278.22|278.07|9
1704390600000|2024-01-04 17:50:00|278.37|278.12|278.47|278.27|278.47|278.32|278.37|278.12|14
1704390900000|2024-01-04 17:55:00|278.42|278.22|278.47|278.32|278.47|278.32|278.37|278.22|6
1704391200000|2024-01-04 18:00:00|278.42|278.27|278.47|278.27|278.47|278.32|278.42|278.27|9
1704391500000|2024-01-04 18:05:00|278.52|278.32|278.42|278.27|278.52|278.32|278.42|278.22|8
1704391800000|2024-01-04 18:10:00|278.37|278.22|278.27|278.07|278.42|278.27|278.27|278.07|70
1704392100000|2024-01-04 18:15:00|278.22|278.12|278.32|278.12|278.37|278.22|278.17|278.02|13
1704392400000|2024-01-04 18:20:00|278.27|278.17|278.32|278.17|278.37|278.17|278.27|278.12|2
1704392700000|2024-01-04 18:25:00|278.37|278.22|278.37|278.17|278.42|278.22|278.32|278.17|9
1704393000000|2024-01-04 18:30:00|278.42|278.22|278.42|278.22|278.42|278.27|278.37|278.17|4
1704393300000|2024-01-04 18:35:00|278.37|278.27|278.42|278.22|278.47|278.27|278.32|278.17|1
1704393600000|2024-01-04 18:40:00|278.47|278.27|278.47|278.32|278.52|278.32|278.42|278.27|2
1704393900000|2024-01-04 18:45:00|278.52|278.37|278.47|278.27|278.52|278.37|278.42|278.22|9
1704394200000|2024-01-04 18:50:00|278.42|278.32|278.37|278.22|278.47|278.32|278.37|278.22|1
1704394500000|2024-01-04 18:55:00|278.42|278.27|278.42|278.22|278.52|278.32|278.37|278.22|2
1704394800000|2024-01-04 19:00:00|278.37|278.27|278.42|278.22|278.47|278.27|278.37|278.22|0
1704395100000|2024-01-04 19:05:00|278.37|278.27|278.37|278.22|278.42|278.27|278.37|278.22|8
1704395400000|2024-01-04 19:10:00|278.32|278.17|278.37|278.22|278.37|278.22|278.27|278.07|6
1704395700000|2024-01-04 19:15:00|278.42|278.17|278.37|278.22|278.42|278.27|278.37|278.17|5
1704396000000|2024-01-04 19:20:00|278.32|278.17|278.32|278.17|278.42|278.22|278.32|278.12|3
1704396300000|2024-01-04 19:25:00|278.27|278.12|278.32|278.12|278.37|278.22|278.27|278.12|7
1704396600000|2024-01-04 19:30:00|278.27|278.17|278.37|278.17|278.37|278.22|278.27|278.12|5
1704396900000|2024-01-04 19:35:00|278.32|278.12|278.32|278.12|278.37|278.17|278.27|278.12|4
1704397200000|2024-01-04 19:40:00|278.27|278.07|278.27|278.07|278.27|278.07|278.17|278.02|2
1704397500000|2024-01-04 19:45:00|278.22|278.12|278.32|278.17|278.37|278.17|278.22|278.02|9
1704397800000|2024-01-04 19:50:00|278.37|278.12|278.47|278.32|278.47|278.32|278.37|278.12|4
1704398100000|2024-01-04 19:55:00|278.52|278.27|278.42|278.22|278.52|278.32|278.42|278.22|8
1704398400000|2024-01-04 20:00:00|278.37|278.27|278.42|278.27|278.47|278.32|278.37|278.22|9
1704398700000|2024-01-04 20:05:00|278.47|278.22|278.57|278.37|278.57|278.42|278.42|278.22|5
1704399000000|2024-01-04 20:10:00|278.52|278.32|278.52|278.32|278.57|278.37|278.47|278.32|9
1704399300000|2024-01-04 20:15:00|278.47|278.27|278.42|278.22|278.52|278.27|278.32|278.17|15
1704399600000|2024-01-04 20:20:00|278.37|278.27|278.27|278.12|278.42|278.27|278.27|278.12|6
1704399900000|2024-01-04 20:25:00|278.32|278.17|278.42|278.27|278.47|278.27|278.32|278.12|8
1704400200000|2024-01-04 20:30:00|278.47|278.32|278.47|278.27|278.52|278.37|278.42|278.27|7
1704400500000|2024-01-04 20:35:00|278.52|278.32|278.47|278.27|278.52|278.37|278.47|278.27|5
1704400800000|2024-01-04 20:40:00|278.42|278.32|278.42|278.22|278.47|278.32|278.32|278.07|4
1704401100000|2024-01-04 20:45:00|278.37|278.27|278.42|278.02|278.47|278.27|278.37|278.02|1
1704401400000|2024-01-04 20:50:00|278.37|278.07|278.22|278.07|278.37|278.07|278.12|277.97|7
1704401700000|2024-01-04 20:55:00|278.27|278.12|278.22|278.02|278.32|278.12|278.17|278.02|4
1704402000000|2024-01-04 21:00:00|278.27|277.97|278.32|278.12|278.32|278.12|278.22|277.97|0
1704402300000|2024-01-04 21:05:00|278.37|278.17|278.37|278.17|278.37|278.17|278.37|278.17|0
1704402600000|2024-01-04 21:10:00|278.62|278.02|278.52|277.92|278.62|278.02|278.52|277.92|1
1704402900000|2024-01-04 21:15:00|278.62|278.02|278.52|277.92|278.62|278.02|278.52|277.92|0
1704403200000|2024-01-04 21:20:00|278.62|278.02|278.62|278.02|278.62|278.02|278.62|278.02|0
1704403800000|2024-01-04 21:30:00|278.72|278.12|278.72|278.12|278.72|278.12|278.62|278.02|0
1704404100000|2024-01-04 21:35:00|278.62|278.02|278.72|278.12|278.72|278.12|278.62|278.02|0
1704404400000|2024-01-04 21:40:00|278.62|278.02|278.72|278.12|278.72|278.12|278.62|278.02|0
1704404700000|2024-01-04 21:45:00|278.62|278.02|278.72|278.12|278.72|278.12|278.62|278.02|0
1704405000000|2024-01-04 21:50:00|278.62|278.02|278.62|278.02|278.72|278.12|278.62|278.02|0
1704405300000|2024-01-04 21:55:00|278.72|278.12|278.62|278.02|278.72|278.12|278.62|278.02|0
1704405600000|2024-01-04 22:00:00|278.72|278.12|278.72|278.12|278.72|278.12|278.62|278.02|0
1704405900000|2024-01-04 22:05:00|278.62|278.02|278.72|278.12|278.72|278.12|278.62|278.02|0
1704409200000|2024-01-04 23:00:00|278.82|278.22|278.72|278.12|278.82|278.22|278.72|278.12|0
1704409500000|2024-01-04 23:05:00|278.82|278.22|278.82|278.22|278.82|278.22|278.72|278.12|0
1704409800000|2024-01-04 23:10:00|278.72|278.12|278.82|278.22|278.82|278.22|278.72|278.12|0
1704411000000|2024-01-04 23:30:00|278.72|278.12|278.82|278.22|278.82|278.22|278.72|278.12|0
1704412200000|2024-01-04 23:50:00|278.72|278.12|278.72|278.12|278.82|278.22|278.72|278.12|0
1704413700000|2024-01-05 00:15:00|278.82|278.22|278.82|278.22|278.82|278.22|278.72|278.12|0
1704414000000|2024-01-05 00:20:00|278.72|278.12|278.72|278.12|278.82|278.22|278.72|278.12|0
1704414600000|2024-01-05 00:30:00|278.42|278.22|278.32|278.17|278.62|278.42|278.17|277.97|399
1704414900000|2024-01-05 00:35:00|278.37|278.22|278.17|278.02|278.42|278.27|278.12|277.92|191
1704415200000|2024-01-05 00:40:00|278.22|277.97|278.02|277.82|278.22|278.07|277.92|277.77|370
1704415500000|2024-01-05 00:45:00|278.07|277.87|277.92|277.77|278.12|277.97|277.87|277.72|161
1704415800000|2024-01-05 00:50:00|277.97|277.72|278.17|277.97|278.17|277.97|277.87|277.72|138
1704416100000|2024-01-05 00:55:00|278.12|277.92|277.97|277.77|278.42|278.27|277.87|277.72|276
1704416400000|2024-01-05 01:00:00|278.07|277.82|279.07|278.87|279.12|278.97|278.07|277.82|1240
1704416700000|2024-01-05 01:05:00|279.02|278.82|278.17|278.02|279.07|278.92|278.17|278.02|622
1704417000000|2024-01-05 01:10:00|278.22|278.07|278.67|278.52|278.67|278.52|278.17|278.02|226
1704417300000|2024-01-05 01:15:00|278.62|278.47|278.82|278.67|278.82|278.67|278.47|278.32|142
1704417600000|2024-01-05 01:20:00|278.77|278.62|278.37|278.17|278.87|278.72|278.22|278.07|190
1704417900000|2024-01-05 01:25:00|278.32|278.27|278.32|278.12|278.47|278.27|278.12|277.97|121
1704418200000|2024-01-05 01:30:00|278.27|278.07|278.47|278.32|278.52|278.37|278.07|277.92|260
1704418500000|2024-01-05 01:35:00|278.42|278.27|278.47|278.32|278.57|278.42|278.37|278.22|177
1704418800000|2024-01-05 01:40:00|278.42|278.27|278.77|278.62|278.77|278.62|278.37|278.22|115
1704419100000|2024-01-05 01:45:00|278.82|278.67|278.92|278.77|278.97|278.82|278.77|278.62|156
1704419400000|2024-01-05 01:50:00|278.87|278.72|278.37|278.22|278.87|278.72|278.32|278.17|204
1704419700000|2024-01-05 01:55:00|278.42|278.27|278.57|278.42|278.62|278.47|278.37|278.22|147
1704420000000|2024-01-05 02:00:00|278.62|278.47|278.6|278.45|278.7|278.55|278.4|278.25|240
1704420300000|2024-01-05 02:05:00|278.65|278.5|278.8|278.65|278.85|278.7|278.6|278.45|176
1704420600000|2024-01-05 02:10:00|278.75|278.55|278.7|278.5|278.9|278.75|278.7|278.5|243
1704420900000|2024-01-05 02:15:00|278.65|278.55|278.75|278.6|278.75|278.6|278.55|278.4|145
1704421200000|2024-01-05 02:20:00|278.7|278.55|278.8|278.65|278.8|278.65|278.6|278.45|182
1704421500000|2024-01-05 02:25:00|278.75|278.6|278.95|278.8|278.95|278.8|278.75|278.6|136
1704421800000|2024-01-05 02:30:00|279|278.85|279|278.85|279.15|278.95|278.9|278.75|181
1704422100000|2024-01-05 02:35:00|278.95|278.8|279.2|279.05|279.2|279.05|278.85|278.7|103
1704422400000|2024-01-05 02:40:00|279.15|279|279.05|278.9|279.3|279.1|279|278.85|171
1704422700000|2024-01-05 02:45:00|279|278.85|279.15|279|279.2|279.05|279|278.85|86
1704423000000|2024-01-05 02:50:00|279.1|278.95|279.15|279|279.2|279.05|279.05|278.9|119
1704423300000|2024-01-05 02:55:00|279.2|279.05|279.15|279|279.25|279.1|279.15|279|106
1704423600000|2024-01-05 03:00:00|279.2|279.05|279.55|279.4|279.55|279.4|279.2|279.05|204
1704423900000|2024-01-05 03:05:00|279.5|279.35|279.4|279.25|279.55|279.4|279.3|279.15|172
1704424200000|2024-01-05 03:10:00|279.45|279.3|279.35|279.2|279.45|279.3|279.3|279.15|123
1704424500000|2024-01-05 03:15:00|279.4|279.25|279.5|279.35|279.5|279.35|279.25|279.1|174
1704424800000|2024-01-05 03:20:00|279.45|279.3|279.4|279.25|279.55|279.4|279.4|279.25|120
1704425100000|2024-01-05 03:25:00|279.45|279.3|279.55|279.4|279.55|279.4|279.4|279.25|106
1704425400000|2024-01-05 03:30:00|279.5|279.35|279.45|279.3|279.6|279.45|279.45|279.3|174
1704425700000|2024-01-05 03:35:00|279.5|279.35|279.65|279.5|279.75|279.55|279.5|279.35|127
1704426000000|2024-01-05 03:40:00|279.7|279.55|279.5|279.35|279.7|279.55|279.4|279.25|242
1704426300000|2024-01-05 03:45:00|279.55|279.4|279.5|279.35|279.55|279.4|279.4|279.25|164
1704426600000|2024-01-05 03:50:00|279.45|279.3|279.35|279.2|279.5|279.3|279.35|279.2|136
1704426900000|2024-01-05 03:55:00|279.4|279.25|279.45|279.3|279.45|279.3|279.35|279.2|87
1704427200000|2024-01-05 04:00:00|279.4|279.25|279.5|279.35|279.5|279.35|279.4|279.25|129
1704427500000|2024-01-05 04:05:00|279.55|279.4|279.5|279.35|279.55|279.4|279.5|279.35|112
1704427800000|2024-01-05 04:10:00|279.55|279.4|279.6|279.45|279.6|279.45|279.5|279.35|123
1704428100000|2024-01-05 04:15:00|279.55|279.4|279.7|279.55|279.7|279.55|279.55|279.4|144
1704428400000|2024-01-05 04:20:00|279.75|279.6|279.8|279.65|279.8|279.65|279.75|279.6|169
1704428700000|2024-01-05 04:25:00|279.75|279.6|279.9|279.75|279.9|279.75|279.75|279.6|202
1704429000000|2024-01-05 04:30:00|279.85|279.7|279.8|279.6|279.9|279.75|279.7|279.55|148
1704429300000|2024-01-05 04:35:00|279.75|279.65|279.8|279.65|279.85|279.7|279.75|279.6|109
1704429600000|2024-01-05 04:40:00|279.85|279.7|279.7|279.55|279.85|279.7|279.65|279.5|136
1704429900000|2024-01-05 04:45:00|279.75|279.6|279.8|279.65|279.8|279.65|279.7|279.55|104
1704430200000|2024-01-05 04:50:00|279.85|279.7|279.75|279.6|279.9|279.75|279.75|279.6|201
1704430500000|2024-01-05 04:55:00|279.8|279.65|279.8|279.65|279.85|279.7|279.8|279.65|92
1704430800000|2024-01-05 05:00:00|279.75|279.6|280.2|280.05|280.3|280.15|279.6|279.45|684
1704431100000|2024-01-05 05:05:00|280.15|280|280.25|280.1|280.3|280.15|280|279.85|315
1704431400000|2024-01-05 05:10:00|280.3|280.05|280.2|280.05|280.3|280.1|280.1|279.95|132
1704431700000|2024-01-05 05:15:00|280.15|280|280.05|279.9|280.2|280.05|280.05|279.9|136
1704432000000|2024-01-05 05:20:00|280.1|279.95|279.85|279.7|280.1|279.95|279.75|279.6|143
1704432300000|2024-01-05 05:25:00|279.8|279.65|279.85|279.7|279.9|279.75|279.8|279.65|124
1704432600000|2024-01-05 05:30:00|279.9|279.75|279.85|279.7|279.9|279.75|279.85|279.7|102
1704432900000|2024-01-05 05:35:00|279.8|279.65|279.8|279.65|279.95|279.8|279.75|279.6|149
1704433200000|2024-01-05 05:40:00|279.85|279.7|279.9|279.75|280|279.8|279.85|279.7|75
1704433500000|2024-01-05 05:45:00|279.85|279.7|279.8|279.65|279.9|279.75|279.75|279.6|95
1704433800000|2024-01-05 05:50:00|279.75|279.6|279.7|279.55|279.75|279.65|279.7|279.55|100
1704434100000|2024-01-05 05:55:00|279.75|279.6|279.75|279.6|279.8|279.65|279.7|279.55|93
1704434400000|2024-01-05 06:00:00|279.7|279.55|279.75|279.6|279.85|279.7|279.7|279.55|120
1704434700000|2024-01-05 06:05:00|279.8|279.55|279.65|279.5|279.8|279.55|279.65|279.5|82
1704435000000|2024-01-05 06:10:00|279.7|279.55|279.6|279.45|279.7|279.55|279.6|279.45|158
1704435300000|2024-01-05 06:15:00|279.55|279.4|279.6|279.45|279.65|279.45|279.5|279.35|123
1704435600000|2024-01-05 06:20:00|279.65|279.5|279.4|279.25|279.65|279.5|279.35|279.2|106
1704435900000|2024-01-05 06:25:00|279.35|279.2|279.4|279.25|279.55|279.35|279.3|279.15|142
1704436200000|2024-01-05 06:30:00|279.35|279.2|279.2|279.05|279.4|279.25|279.2|279.05|202
1704436500000|2024-01-05 06:35:00|279.25|279.1|279.15|279|279.25|279.1|279.15|279|263
1704436800000|2024-01-05 06:40:00|279.2|279.05|279.1|278.95|279.2|279.05|278.95|278.8|246
1704437100000|2024-01-05 06:45:00|279.05|278.9|279.1|278.95|279.15|279|279|278.85|174
1704437400000|2024-01-05 06:50:00|279.05|278.9|279.05|278.9|279.05|278.9|279|278.85|79
1704437700000|2024-01-05 06:55:00|279.1|278.95|279.15|279|279.2|279.05|279.05|278.9|144
1704438000000|2024-01-05 07:00:00|279.1|278.95|279.05|278.9|279.15|278.95|279.05|278.9|134
1704438300000|2024-01-05 07:05:00|279|278.85|279.05|278.9|279.1|278.9|279|278.85|103
1704438600000|2024-01-05 07:10:00|279.1|278.95|279.15|279|279.15|279|279.05|278.9|87
1704438900000|2024-01-05 07:15:00|279.2|279.05|279.15|279|279.2|279.05|279.15|279|98
1704439200000|2024-01-05 07:20:00|279.2|279.05|279.3|279.15|279.35|279.2|279.2|279|68
1704439500000|2024-01-05 07:25:00|279.25|279.1|279.3|279.15|279.35|279.15|279.25|279.1|98
1704439800000|2024-01-05 07:30:00|279.35|279.2|279.35|279.2|279.4|279.25|279.3|279.15|133
1704440100000|2024-01-05 07:35:00|279.4|279.25|279.25|279.1|279.4|279.25|279.25|279.1|105
1704440400000|2024-01-05 07:40:00|279.2|279.05|279.15|279|279.2|279.05|279.05|278.9|175
1704440700000|2024-01-05 07:45:00|279.1|278.95|279.05|278.9|279.1|278.95|279|278.85|243
1704441000000|2024-01-05 07:50:00|279.1|278.95|279.05|278.9|279.1|278.95|279.05|278.9|111
1704441300000|2024-01-05 07:55:00|279.1|278.95|279.05|278.9|279.1|278.95|279.05|278.9|124
1704441600000|2024-01-05 08:00:00|279|278.85|279.1|278.95|279.1|278.95|279|278.85|231
1704441900000|2024-01-05 08:05:00|279.05|278.9|279.15|279|279.15|279|279.05|278.9|186
1704442200000|2024-01-05 08:10:00|279.1|278.95|279.3|279.1|279.3|279.15|279.1|278.95|173
1704442500000|2024-01-05 08:15:00|279.25|279.15|279.2|279.05|279.3|279.15|279.2|279|80
1704442800000|2024-01-05 08:20:00|279.15|279|279.15|279|279.3|279.15|279.15|279|284
1704443100000|2024-01-05 08:25:00|279.2|279.05|279.2|279.05|279.25|279.1|279.15|279|122
1704443400000|2024-01-05 08:30:00|279.15|279|279.1|278.95|279.15|279|279.05|278.9|110
1704443700000|2024-01-05 08:35:00|279.15|279|279|278.85|279.15|279|279|278.85|203
1704444000000|2024-01-05 08:40:00|279.05|278.8|278.9|278.75|279.05|278.9|278.85|278.7|271
1704444300000|2024-01-05 08:45:00|278.85|278.7|278.7|278.55|278.85|278.7|278.7|278.55|278
1704444600000|2024-01-05 08:50:00|278.75|278.6|278.8|278.65|278.8|278.65|278.7|278.55|202
1704444900000|2024-01-05 08:55:00|278.75|278.6|278.95|278.8|279|278.8|278.75|278.6|328
1704445200000|2024-01-05 09:00:00|279|278.85|278.85|278.7|279.05|278.85|278.75|278.6|559
1704445500000|2024-01-05 09:05:00|278.9|278.65|278.9|278.7|278.9|278.75|278.7|278.55|279
1704445800000|2024-01-05 09:10:00|278.85|278.75|278.95|278.8|279|278.85|278.85|278.65|50
1704446100000|2024-01-05 09:15:00|278.9|278.75|279.25|278.9|279.25|278.9|278.75|278.6|142
1704446400000|2024-01-05 09:20:00|279.15|278.55|279.15|278.55|279.25|278.65|279.15|278.55|0
1704446700000|2024-01-05 09:25:00|||||||||3
1704447000000|2024-01-05 09:30:00|279.05|278.45|279.05|278.45|279.15|278.55|279.05|278.45|0
1704447300000|2024-01-05 09:35:00|278.95|278.35|278.95|278.35|279.05|278.45|278.95|278.35|0
1704447600000|2024-01-05 09:40:00|278.85|278.25|278.85|278.25|278.85|278.25|278.85|278.25|0
1704447900000|2024-01-05 09:45:00|278.95|278.35|278.95|278.35|278.95|278.35|278.85|278.25|0
1704448200000|2024-01-05 09:50:00|278.9|278.7|278.8|278.65|278.9|278.75|278.7|278.55|58
1704448500000|2024-01-05 09:55:00|278.85|278.7|278.9|278.75|278.9|278.75|278.85|278.65|11
1704448800000|2024-01-05 10:00:00|278.85|278.7|278.9|278.7|278.9|278.75|278.8|278.6|18
1704449100000|2024-01-05 10:05:00|278.85|278.65|278.85|278.7|278.9|278.75|278.85|278.65|3
1704449400000|2024-01-05 10:10:00|278.9|278.75|278.9|278.75|278.95|278.8|278.85|278.7|8
1704449700000|2024-01-05 10:15:00|278.85|278.7|278.8|278.65|278.9|278.75|278.8|278.65|13
1704450000000|2024-01-05 10:20:00|278.75|278.6|278.85|278.65|278.85|278.65|278.75|278.6|14
1704450300000|2024-01-05 10:25:00|278.8|278.7|278.85|278.65|278.85|278.7|278.8|278.65|3
1704450600000|2024-01-05 10:30:00|278.8|278.7|278.8|278.65|278.85|278.7|278.8|278.65|0
1704450900000|2024-01-05 10:35:00|278.85|278.6|278.75|278.55|278.85|278.65|278.75|278.55|12
1704451200000|2024-01-05 10:40:00|278.8|278.6|278.8|278.6|278.85|278.65|278.75|278.6|3
1704451500000|2024-01-05 10:45:00|278.75|278.55|278.7|278.55|278.75|278.6|278.7|278.55|33
1704451800000|2024-01-05 10:50:00|278.75|278.5|278.8|278.65|278.8|278.65|278.65|278.5|15
1704452100000|2024-01-05 10:55:00|278.85|278.6|278.85|278.7|278.9|278.7|278.85|278.6|4
1704452400000|2024-01-05 11:00:00|278.8|278.65|278.9|278.75|278.9|278.75|278.8|278.65|4
1704452700000|2024-01-05 11:05:00|278.85|278.7|278.9|278.7|278.9|278.75|278.85|278.7|2
1704453000000|2024-01-05 11:10:00|278.85|278.75|278.85|278.7|278.85|278.75|278.85|278.7|4
1704453300000|2024-01-05 11:15:00|278.9|278.75|278.85|278.7|278.9|278.75|278.8|278.65|2
1704453600000|2024-01-05 11:20:00|278.9|278.65|278.75|278.55|278.9|278.7|278.75|278.55|7
1704453900000|2024-01-05 11:25:00|278.8|278.6|278.7|278.55|278.8|278.6|278.7|278.5|9
1704454200000|2024-01-05 11:30:00|278.65|278.5|278.6|278.4|278.7|278.55|278.55|278.4|16
1704454500000|2024-01-05 11:35:00|278.55|278.45|278.65|278.45|278.65|278.5|278.55|278.4|13
1704454800000|2024-01-05 11:40:00|278.7|278.5|278.6|278.45|278.7|278.5|278.6|278.45|14
1704455100000|2024-01-05 11:45:00|278.65|278.5|278.65|278.5|278.75|278.55|278.6|278.45|12
1704455400000|2024-01-05 11:50:00|278.7|278.55|278.65|278.5|278.7|278.55|278.65|278.5|5
1704455700000|2024-01-05 11:55:00|278.7|278.55|278.75|278.6|278.75|278.6|278.7|278.55|2
1704456000000|2024-01-05 12:00:00|278.8|278.65|278.85|278.7|278.85|278.7|278.8|278.6|3
1704456300000|2024-01-05 12:05:00|278.8|278.65|278.75|278.55|278.8|278.65|278.75|278.55|10
1704456600000|2024-01-05 12:10:00||278.6||278.6||278.6||278.55|0
1704456900000|2024-01-05 12:15:00|278.7|278.55|278.8|278.6|278.8|278.6|278.7|278.55|6
1704457200000|2024-01-05 12:20:00|278.75|278.55|278.8|278.65|278.8|278.65|278.7|278.55|1
1704457500000|2024-01-05 12:25:00|278.75|278.6|278.8|278.65|278.85|278.65|278.75|278.6|9
1704457800000|2024-01-05 12:30:00|278.85|278.7|278.85|278.65|278.85|278.7|278.75|278.6|10
1704458100000|2024-01-05 12:35:00|278.8|278.6|278.75|278.6|278.85|278.7|278.75|278.6|32
1704458400000|2024-01-05 12:40:00|278.8|278.65|278.85|278.65|278.85|278.65|278.75|278.6|26
1704458700000|2024-01-05 12:45:00|278.8|278.6|278.75|278.6|278.8|278.65|278.75|278.6|12
1704459000000|2024-01-05 12:50:00|278.7|278.55|278.7|278.55|278.75|278.55|278.6|278.45|54
1704459300000|2024-01-05 12:55:00|278.65|278.5|278.7|278.55|278.7|278.55|278.65|278.45|4
1704459600000|2024-01-05 13:00:00|278.65|278.5|278.6|278.4|278.7|278.55|278.55|278.4|33
1704459900000|2024-01-05 13:05:00|278.55|278.45|278.6|278.4|278.65|278.5|278.55|278.4|51
1704460200000|2024-01-05 13:10:00|278.55|278.45|278.75|278.6|278.75|278.6|278.55|278.4|27
1704460500000|2024-01-05 13:15:00|278.7|278.55|278.85|278.65|278.85|278.7|278.7|278.55|15
1704460800000|2024-01-05 13:20:00|278.8|278.7|278.75|278.6|278.85|278.7|278.75|278.6|36
1704461100000|2024-01-05 13:25:00|278.8|278.65|278.8|278.35|278.85|278.65|278.6|278.35|144
1704461400000|2024-01-05 13:30:00|278.85|278.4|278.35|278.1|278.85|278.4|277.9|277.7|89
1704461700000|2024-01-05 13:35:00|278.3|278.15|278.1|277.9|278.4|278.2|277.95|277.8|38
1704462000000|2024-01-05 13:40:00|278.05|277.85|278.5|278.3|278.5|278.35|278|277.85|47
1704462300000|2024-01-05 13:45:00|278.45|278.25|278.4|278.2|278.5|278.35|278.3|278.1|33
1704462600000|2024-01-05 13:50:00|278.45|278.25|278.8|278.65|278.8|278.65|278.45|278.2|23
1704462900000|2024-01-05 13:55:00|278.75|278.6|278.7|278.55|278.75|278.65|278.6|278.45|4
1704463200000|2024-01-05 14:00:00|278.75|278.6|279.05|278.9|279.05|278.9|278.75|278.55|20
1704463500000|2024-01-05 14:05:00|279.1|278.95|278.95|278.75|279.2|279|278.95|278.75|46
1704463800000|2024-01-05 14:10:00|278.9|278.8|278.85|278.65|279|278.8|278.8|278.65|3
1704464100000|2024-01-05 14:15:00|278.9|278.7|279|278.8|279.1|278.9|278.85|278.65|5
1704464400000|2024-01-05 14:20:00|278.95|278.85|279.15|278.95|279.2|279.05|278.95|278.85|18
1704464700000|2024-01-05 14:25:00|279.1|279|279.4|279.2|279.4|279.25|279.1|278.95|14
1704465000000|2024-01-05 14:30:00|279.35|279.15|279.55|279.4|279.55|279.4|279.15|279|61
1704465300000|2024-01-05 14:35:00|279.5|279.35|279.4|279.2|279.6|279.4|279.35|279.15|196
1704465600000|2024-01-05 14:40:00|279.35|279.15|279.4|279.2|279.55|279.35|279.2|279|37
1704465900000|2024-01-05 14:45:00|279.45|279.25|279.55|279.35|279.65|279.5|279.4|279.25|62
1704466200000|2024-01-05 14:50:00|279.6|279.4|279.8|279.6|279.9|279.7|279.6|279.35|58
1704466500000|2024-01-05 14:55:00|279.75|279.65|279.85|279.65|279.9|279.65|279.65|279.5|98
1704466800000|2024-01-05 15:00:00|279.9|279.75|280.45|280.2|280.45|280.25|279.9|279.75|189
1704467100000|2024-01-05 15:05:00|280.4|280.25|280.85|280.65|280.85|280.65|280.4|280.2|200
1704467400000|2024-01-05 15:10:00|280.8|280.7|280.65|280.5|281|280.8|280.65|280.5|89
1704467700000|2024-01-05 15:15:00|280.7|280.45|280.35|280.15|280.7|280.5|280.25|280.1|63
1704468000000|2024-01-05 15:20:00|280.3|280.1|280.6|280.4|280.7|280.5|280.2|280|53
1704468300000|2024-01-05 15:25:00|280.65|280.45|280.35|280.2|280.7|280.5|280.35|280.15|25
1704468600000|2024-01-05 15:30:00|280.4|280.25|280.55|280.35|280.55|280.4|280.25|280.05|20
1704468900000|2024-01-05 15:35:00|280.6|280.4|280.6|280.4|280.7|280.55|280.5|280.35|38
1704469200000|2024-01-05 15:40:00|280.55|280.35|280.65|280.5|280.8|280.6|280.55|280.35|19
1704469500000|2024-01-05 15:45:00|280.6|280.45|280.6|280.45|280.75|280.6|280.6|280.4|15
1704469800000|2024-01-05 15:50:00|280.55|280.4|280.8|280.6|280.8|280.65|280.5|280.3|13
1704470100000|2024-01-05 15:55:00|280.75|280.65|280.8|280.6|280.85|280.65|280.65|280.45|19
1704470400000|2024-01-05 16:00:00|280.75|280.65|280.65|280.45|280.85|280.7|280.65|280.45|12
1704470700000|2024-01-05 16:05:00|280.7|280.5|280.6|280.4|280.7|280.55|280.5|280.3|15
1704471000000|2024-01-05 16:10:00|280.55|280.35|280.7|280.55|280.75|280.6|280.5|280.35|10
1704471300000|2024-01-05 16:15:00|280.75|280.5|280.4|280.25|280.75|280.55|280.4|280.25|12
1704471600000|2024-01-05 16:20:00|280.35|280.2|280.3|280.1|280.4|280.25|280.25|280.1|16
1704471900000|2024-01-05 16:25:00|280.35|280.15|280.2|280|280.35|280.2|280.1|279.9|51
1704472200000|2024-01-05 16:30:00|280.25|280.05|280.35|280.15|280.35|280.15|280.2|280.05|23
1704472500000|2024-01-05 16:35:00|280.3|280.1|280.25|280.1|280.35|280.15|280.25|280.05|6
1704472800000|2024-01-05 16:40:00|280.2|280.05|280.05|279.85|280.25|280.1|280|279.85|63
1704473100000|2024-01-05 16:45:00|280.1|279.9|279.85|279.7|280.1|279.95|279.8|279.65|99
1704473400000|2024-01-05 16:50:00|279.9|279.65|279.9|279.7|280|279.85|279.9|279.65|24
1704473700000|2024-01-05 16:55:00|279.85|279.65|279.65|279.5|279.9|279.75|279.65|279.5|105
1704474000000|2024-01-05 17:00:00|279.6|279.45|279.5|279.35|279.6|279.45|279.5|279.3|25
1704474300000|2024-01-05 17:05:00|279.45|279.3|279.15|278.95|279.5|279.35|279.15|278.95|32
1704474600000|2024-01-05 17:10:00|279.1|278.9|279.4|279.2|279.4|279.25|279.1|278.9|40
1704474900000|2024-01-05 17:15:00|279.35|279.15|279.35|279.2|279.5|279.3|279.3|279.15|5
1704475200000|2024-01-05 17:20:00|279.4|279.25|279.35|279.15|279.45|279.3|279.35|279.15|2
1704475500000|2024-01-05 17:25:00|279.4|279.2|279.3|279.1|279.4|279.25|279.25|279.05|7
1704475800000|2024-01-05 17:30:00|279.25|279.05|279.2|279|279.3|279.15|279.2|279|7
1704476100000|2024-01-05 17:35:00|279.25|279.05|279.35|279.15|279.35|279.2|279.2|279|5
1704476400000|2024-01-05 17:40:00|279.4|279.2|279.35|279.15|279.4|279.25|279.3|279.15|11
1704476700000|2024-01-05 17:45:00|279.3|279.2|279.3|279.1|279.4|279.2|279.3|279.1|9
1704477000000|2024-01-05 17:50:00|279.25|279.15|279.35|279.15|279.5|279.35|279.25|279.1|13
1704477300000|2024-01-05 17:55:00|279.3|279.1|279.35|279.15|279.45|279.25|279.25|279.05|11
1704477600000|2024-01-05 18:00:00|279.3|279.1|279.15|278.95|279.35|279.15|279.1|278.95|15
1704477900000|2024-01-05 18:05:00|279.2|279|279.2|279|279.3|279.1|279.15|278.95|4
1704478200000|2024-01-05 18:10:00|279.15|279.05|279.1|278.9|279.25|279.05|279.05|278.9|15
1704478500000|2024-01-05 18:15:00|279.05|278.85|279.05|278.85|279.1|278.9|279|278.8|8
1704478800000|2024-01-05 18:20:00|279.1|278.9|279.15|278.95|279.15|279|279.05|278.85|9
1704479100000|2024-01-05 18:25:00|279.2|279|279.4|279.2|279.4|279.2|279.2|279|14
1704479400000|2024-01-05 18:30:00|279.45|279.25|279.55|279.35|279.6|279.4|279.45|279.25|4
1704479700000|2024-01-05 18:35:00|279.5|279.4|279.7|279.5|279.75|279.55|279.5|279.3|5
1704480000000|2024-01-05 18:40:00|279.75|279.55|279.7|279.5|279.75|279.55|279.6|279.45|3
1704480300000|2024-01-05 18:45:00|279.65|279.55|279.65|279.45|279.75|279.55|279.6|279.45|4
1704480600000|2024-01-05 18:50:00|279.7|279.5|279.7|279.5|279.75|279.55|279.65|279.45|1
1704480900000|2024-01-05 18:55:00|279.65|279.55|279.7|279.5|279.75|279.55|279.65|279.45|2
1704481200000|2024-01-05 19:00:00|279.65|279.55|279.7|279.5|279.75|279.55|279.65|279.45|6
1704481500000|2024-01-05 19:05:00|279.65|279.55|279.85|279.65|279.85|279.65|279.65|279.5|0
1704481800000|2024-01-05 19:10:00|279.9|279.7|279.8|279.6|279.9|279.7|279.75|279.55|3
1704482100000|2024-01-05 19:15:00|279.75|279.55|279.65|279.45|279.8|279.6|279.55|279.4|1
1704482400000|2024-01-05 19:20:00|279.6|279.4|279.65|279.45|279.7|279.55|279.6|279.4|2
1704482700000|2024-01-05 19:25:00|279.7|279.5|279.65|279.5|279.7|279.5|279.6|279.4|2
1704483000000|2024-01-05 19:30:00|279.6|279.45|279.6|279.4|279.7|279.5|279.55|279.35|6
1704483300000|2024-01-05 19:35:00|279.65|279.45|279.55|279.35|279.65|279.5|279.55|279.35|3
1704483600000|2024-01-05 19:40:00|279.5|279.3|279.45|279.3|279.55|279.35|279.4|279.25|3
1704483900000|2024-01-05 19:45:00|279.5|279.25|279.35|279.15|279.5|279.3|279.3|279.15|2
1704484200000|2024-01-05 19:50:00|279.3|279.2|279.25|279.05|279.35|279.2|279.2|279.05|5
1704484500000|2024-01-05 19:55:00|279.2|279.1|279.25|279.05|279.3|279.15|279.2|279|1
1704484800000|2024-01-05 20:00:00|279.2|279|279.2|279|279.25|279.1|279.1|278.95|2
1704485100000|2024-01-05 20:05:00|279.15|279.05|279.3|279.1|279.3|279.15|279.15|279.05|4
1704485400000|2024-01-05 20:10:00|279.25|279.15|279.35|279.15|279.4|279.2|279.2|279.05|5
1704485700000|2024-01-05 20:15:00|279.3|279.1|279.2|279|279.35|279.1|279.2|279|1
1704486000000|2024-01-05 20:20:00|279.25|279.05|279.2|279.05|279.3|279.1|279.2|279|2
1704486300000|2024-01-05 20:25:00|279.25|279|279.2|279.05|279.25|279.05|279.1|278.95|0
1704486600000|2024-01-05 20:30:00|279.15|279|279.15|278.95|279.2|279|279.1|278.9|2
1704486900000|2024-01-05 20:35:00|279.2|279|279.2|279.05|279.3|279.1|279.15|278.95|6
1704487200000|2024-01-05 20:40:00|279.25|279|279.3|279.1|279.3|279.1|279.15|278.95|4
1704487500000|2024-01-05 20:45:00|279.35|279.05|279.3|279.1|279.35|279.1|279.2|278.95|17
1704487800000|2024-01-05 20:50:00|279.25|279.15|279.35|279.15|279.35|279.2|279.25|278.95|10
1704488100000|2024-01-05 20:55:00|279.3|279.2|279.2|278.85|279.3|279.2|279.15|278.85|17
1704488400000|2024-01-05 21:00:00|279.15|278.9|279.3|279|279.3|279|279.15|278.85|1
1704488700000|2024-01-05 21:05:00|279.35|278.95|279.15|278.9|279.35|278.95|279.1|278.9|2
1704489000000|2024-01-05 21:10:00|279.2|278.85|279.45|278.85|279.45|278.85|279.15|278.85|0
1704489300000|2024-01-05 21:15:00|279.35|278.75|279.45|278.85|279.45|278.85|279.35|278.75|0
1704490200000|2024-01-05 21:30:00|279.25|278.65|279.25|278.65|279.25|278.65|279.15|278.55|0
1704491100000|2024-01-05 21:45:00|279.15|278.55|279.25|278.65|279.25|278.65|279.15|278.55|0
1704668400000|2024-01-07 23:00:00|279.3|278.7|279.5|278.9|279.5|278.9|279.3|278.7|0
1704668700000|2024-01-07 23:05:00|279.4|278.8|279.4|278.8|279.5|278.9|279.4|278.8|0
1704670500000|2024-01-07 23:35:00|279.3|278.7|279.3|278.7|279.4|278.8|279.3|278.7|0
1704671100000|2024-01-07 23:45:00|279.4|278.8|279.4|278.8|279.4|278.8|279.3|278.7|0
1704672900000|2024-01-08 00:15:00|279.5|278.9|279.5|278.9|279.5|278.9|279.4|278.8|0
1704673200000|2024-01-08 00:20:00|279.7|279.1|279.7|279.1|279.7|279.1|279.7|279.1|0
1704673800000|2024-01-08 00:30:00|280|279.6|279.8|279.65|280.15|279.95|279.6|279.45|601
1704674100000|2024-01-08 00:35:00|279.85|279.7|279.85|279.7|280.1|279.9|279.8|279.65|448
1704674400000|2024-01-08 00:40:00|279.75|279.65|279.55|279.4|279.75|279.65|279.45|279.3|304
1704674700000|2024-01-08 00:45:00|279.6|279.45|279.8|279.65|279.8|279.65|279.6|279.45|168
1704675000000|2024-01-08 00:50:00|279.85|279.7|279.95|279.8|279.95|279.8|279.5|279.35|237
1704675300000|2024-01-08 00:55:00|280|279.85|280.15|280|280.35|280.15|280|279.85|249
1704675600000|2024-01-08 01:00:00|280.2|280.05|281.55|281.4|281.7|281.55|280.2|280.05|948
1704675900000|2024-01-08 01:05:00|281.6|281.45|281.8|281.65|282.05|281.9|281.5|281.35|579
1704676200000|2024-01-08 01:10:00|281.85|281.7|281.85|281.65|282|281.85|281.65|281.5|283
1704676500000|2024-01-08 01:15:00|281.8|281.6|281.1|280.95|281.8|281.6|281.1|280.95|468
1704676800000|2024-01-08 01:20:00|281.05|280.9|280.8|280.65|281.15|281|280.8|280.65|214
1704677100000|2024-01-08 01:25:00|280.7|280.55|280.6|280.45|280.7|280.55|280.5|280.35|262
1704677400000|2024-01-08 01:30:00|280.7|280.55|280.5|280.35|280.7|280.55|280.5|280.35|308
1704677700000|2024-01-08 01:35:00|280.55|280.4|280.05|279.9|280.55|280.4|280|279.85|321
1704678000000|2024-01-08 01:40:00|280|279.85|279.35|279.2|280.05|279.9|279.2|279.05|414
1704678300000|2024-01-08 01:45:00|279.3|279.15|279.35|279.2|279.55|279.4|279.2|279.05|390
1704678600000|2024-01-08 01:50:00|279.2|279.15|279.2|279|279.5|279.35|279.2|279|309
1704678900000|2024-01-08 01:55:00|279.15|279.05|278.8|278.65|279.2|279.05|278.75|278.6|334
1704679200000|2024-01-08 02:00:00|278.75|278.6|278.35|278.15|278.9|278.75|278.3|278.15|474
1704679500000|2024-01-08 02:05:00|278.3|278.2|278.15|278|278.5|278.35|278.05|277.9|406
1704679800000|2024-01-08 02:10:00|278.2|278.05|278.3|278.15|278.3|278.15|278.05|277.9|203
1704680100000|2024-01-08 02:15:00|278.35|278.2|277.85|277.7|278.35|278.2|277.85|277.7|371
1704680400000|2024-01-08 02:20:00|277.8|277.65|277.85|277.65|277.85|277.7|277.65|277.5|257
1704680700000|2024-01-08 02:25:00|277.8|277.7|278.1|277.95|278.25|278.1|277.7|277.55|252
1704681000000|2024-01-08 02:30:00|278.15|278|278.3|278.15|278.3|278.15|278.05|277.9|120
1704681300000|2024-01-08 02:35:00|278.35|278.2|278.9|278.7|279|278.85|278.35|278.2|217
1704681600000|2024-01-08 02:40:00|278.85|278.65|278.55|278.4|278.85|278.7|278.45|278.3|138
1704681900000|2024-01-08 02:45:00|278.5|278.35|278.6|278.4|278.65|278.5|278.4|278.25|134
1704682200000|2024-01-08 02:50:00|278.55|278.35|278.4|278.25|278.6|278.45|278.35|278.2|142
1704682500000|2024-01-08 02:55:00|278.35|278.2|278.45|278.3|278.5|278.35|278.35|278.2|94
1704682800000|2024-01-08 03:00:00|278.5|278.35|278.85|278.7|278.9|278.75|278.45|278.3|195
1704683100000|2024-01-08 03:05:00|278.9|278.75|278.7|278.55|279.25|279.1|278.7|278.55|307
1704683400000|2024-01-08 03:10:00|278.75|278.6|279|278.85|279.1|278.95|278.75|278.55|158
1704683700000|2024-01-08 03:15:00|278.95|278.8|279.05|278.9|279.25|279.05|278.95|278.8|124
1704684000000|2024-01-08 03:20:00|279|278.85|278.8|278.65|279|278.85|278.5|278.35|198
1704684300000|2024-01-08 03:25:00|278.9|278.7|279.05|278.9|279.05|278.9|278.8|278.65|89
1704684600000|2024-01-08 03:30:00|279.1|278.95|279.05|278.9|279.15|279|279|278.85|115
1704684900000|2024-01-08 03:35:00|279.1|278.95|279.05|278.9|279.1|278.95|278.9|278.75|135
1704685200000|2024-01-08 03:40:00|279.1|278.85|279.1|278.95|279.1|278.95|279.05|278.85|64
1704685500000|2024-01-08 03:45:00|279.15|279|279.15|279|279.25|279.1|279.15|279|108
1704685800000|2024-01-08 03:50:00|279.2|279.05|279.2|279.05|279.25|279.1|279.15|279|106
1704686100000|2024-01-08 03:55:00|279.15|279|279.3|279.15|279.3|279.15|279.15|279|100
1704686400000|2024-01-08 04:00:00|279.35|279.2|279.15|279|279.4|279.25|279.15|279|66
1704686700000|2024-01-08 04:05:00|279.2|279.05|279.2|279.05|279.2|279.05|279.2|279.05|33
1704687000000|2024-01-08 04:10:00|279.1|278.95|279.1|278.95|279.15|279|279.05|278.9|97
1704687300000|2024-01-08 04:15:00|||||||||25
1704687600000|2024-01-08 04:20:00|279.2|279.05|279.25|279.1|279.25|279.1|279.15|279|155
1704687900000|2024-01-08 04:25:00|279.2|279.05|279.15|279|279.2|279.05|279.15|278.95|94
1704688200000|2024-01-08 04:30:00|||||||||15
1704688500000|2024-01-08 04:35:00|||||||||33
1704688800000|2024-01-08 04:40:00|279.1|278.95|279.1|278.95|279.1|278.95|279.05|278.9|99
1704689100000|2024-01-08 04:45:00|279.05|278.9|279.05|278.9|279.05|278.9|279.05|278.9|53
1704689400000|2024-01-08 04:50:00|279.15|279|279.1|278.95|279.15|279|279.1|278.95|141
1704689700000|2024-01-08 04:55:00|279.15|279|279.15|279|279.15|279|279.1|278.95|112
1704690000000|2024-01-08 05:00:00|279.1|278.95|279.7|279.55|279.85|279.7|279.1|278.95|418
1704690300000|2024-01-08 05:05:00|279.75|279.6|279.75|279.6|279.9|279.75|279.6|279.45|165
1704690600000|2024-01-08 05:10:00|279.7|279.55|279.6|279.45|279.8|279.65|279.6|279.45|166
1704690900000|2024-01-08 05:15:00|279.7|279.55|279.55|279.4|279.75|279.55|279.55|279.4|118
1704691200000|2024-01-08 05:20:00|279.6|279.45|279|278.85|279.6|279.45|278.95|278.75|431
1704691500000|2024-01-08 05:25:00|279.05|278.9|279|278.85|279.05|278.9|278.7|278.55|136
1704691800000|2024-01-08 05:30:00|278.95|278.8|278.9|278.75|279.3|279.15|278.9|278.75|204
1704692100000|2024-01-08 05:35:00|278.95|278.8|278.9|278.75|279.25|279.05|278.9|278.75|142
1704692400000|2024-01-08 05:40:00|278.95|278.8|279|278.85|279.05|278.9|278.85|278.65|133
1704692700000|2024-01-08 05:45:00|279.05|278.8|278.8|278.65|279.05|278.8|278.8|278.65|151
1704693000000|2024-01-08 05:50:00|278.75|278.6|278.9|278.75|278.9|278.75|278.75|278.55|193
1704693300000|2024-01-08 05:55:00|278.95|278.8|278.9|278.75|279.05|278.9|278.9|278.75|90
1704693600000|2024-01-08 06:00:00|278.95|278.8|278.85|278.7|278.95|278.8|278.75|278.6|249
1704693900000|2024-01-08 06:05:00|278.9|278.75|279|278.85|279.15|279|278.85|278.7|177
1704694200000|2024-01-08 06:10:00|278.95|278.8|279.25|279.05|279.3|279.15|278.95|278.8|144
1704694500000|2024-01-08 06:15:00|279.2|279.1|279.4|279.25|279.4|279.25|279.15|279|90
1704694800000|2024-01-08 06:20:00|279.45|279.3|279.45|279.3|279.5|279.3|279.35|279.2|99
1704695100000|2024-01-08 06:25:00|279.35|279.25|279.55|279.35|279.55|279.35|279.3|279.15|136
1704695400000|2024-01-08 06:30:00|279.5|279.3|279.35|279.2|279.55|279.3|279.35|279.2|104
1704695700000|2024-01-08 06:35:00|279.3|279.15|279.3|279.15|279.35|279.2|279.25|279.1|113
1704696000000|2024-01-08 06:40:00|279.25|279.1|279.15|279|279.3|279.15|279.15|279|211
1704696300000|2024-01-08 06:45:00|279.2|278.95|279.25|279.1|279.25|279.1|279.15|278.95|131
1704696600000|2024-01-08 06:50:00|279.2|279.05|279.25|279.1|279.25|279.1|279.15|279|90
1704696900000|2024-01-08 06:55:00|279.2|279.05|279.3|279.15|279.3|279.15|279.15|279|151
1704697200000|2024-01-08 07:00:00|279.4|279.25|279.3|279.15|279.5|279.35|279.3|279.1|192
1704697500000|2024-01-08 07:05:00|279.35|279.2|279.4|279.25|279.5|279.3|279.35|279.2|181
1704697800000|2024-01-08 07:10:00|279.45|279.3|279.55|279.4|279.55|279.4|279.4|279.2|87
1704698100000|2024-01-08 07:15:00|279.5|279.35|279.4|279.25|279.5|279.35|279.4|279.25|97
1704698400000|2024-01-08 07:20:00|279.35|279.2|279.35|279.2|279.35|279.2|279.3|279.15|103
1704698700000|2024-01-08 07:25:00|279.4|279.25|279.5|279.35|279.5|279.35|279.35|279.2|207
1704699000000|2024-01-08 07:30:00|279.45|279.3|279.35|279.2|279.55|279.4|279.35|279.2|224
1704699300000|2024-01-08 07:35:00|279.3|279.15|279.25|279.1|279.3|279.15|279.25|279.1|133
1704699600000|2024-01-08 07:40:00|279.3|279.15|279.3|279.15|279.35|279.2|279.3|279.15|148
1704699900000|2024-01-08 07:45:00|279.35|279.2|279.3|279.15|279.35|279.2|279.3|279.15|121
1704700200000|2024-01-08 07:50:00|279.35|279.2|279.5|279.35|279.5|279.35|279.3|279.15|191
1704700500000|2024-01-08 07:55:00|279.45|279.3|279.4|279.25|279.45|279.3|279.4|279.25|79
1704700800000|2024-01-08 08:00:00|279.45|279.3|279.4|279.25|279.5|279.35|279.3|279.15|220
1704701100000|2024-01-08 08:05:00|279.35|279.2|279.3|279.15|279.35|279.2|279.25|279.05|265
1704701400000|2024-01-08 08:10:00|279.35|279.2|279.25|279.1|279.4|279.25|279.15|279|332
1704701700000|2024-01-08 08:15:00|279.3|279.15|279.45|279.3|279.5|279.35|279.3|279.15|139
1704702000000|2024-01-08 08:20:00|279.5|279.35|279.5|279.35|279.55|279.4|279.45|279.3|170
1704702300000|2024-01-08 08:25:00|279.45|279.3|279.5|279.35|279.55|279.35|279.35|279.2|132
1704702600000|2024-01-08 08:30:00|279.45|279.3|279.45|279.3|279.5|279.35|279.35|279.2|304
1704702900000|2024-01-08 08:35:00|279.4|279.25|279.3|279.15|279.4|279.25|279.3|279.15|181
1704703200000|2024-01-08 08:40:00|279.35|279.2|279.25|279.1|279.4|279.25|279.2|279.05|296
1704703500000|2024-01-08 08:45:00|279.3|279.15|279.4|279.25|279.4|279.25|279.25|279.1|297
1704703800000|2024-01-08 08:50:00|279.35|279.2|279.2|279.05|279.35|279.2|279.2|279.05|304
1704704100000|2024-01-08 08:55:00|279.15|279|279.25|279.1|279.3|279.15|279.15|278.95|543
1704704400000|2024-01-08 09:00:00|279.2|279.05|279.2|279|279.4|279.25|279.15|279|520
1704704700000|2024-01-08 09:05:00|279.15|279.05|279.25|279.05|279.25|279.1|279.1|278.9|259
1704705000000|2024-01-08 09:10:00|279.2|279|279.1|278.95|279.25|279|279.1|278.95|44
1704705300000|2024-01-08 09:15:00|279.15|278.9|279.25|279.05|279.25|279.05|279.1|278.9|132
1704705600000|2024-01-08 09:20:00|279.4|278.8|279.2|278.6|279.4|278.8|279.2|278.6|0
1704705900000|2024-01-08 09:25:00|279.3|278.7|279.2|278.6|279.3|278.7|279.2|278.6|6
1704706200000|2024-01-08 09:30:00|279.1|278.5|279|278.4|279.2|278.6|278.9|278.3|0
1704706500000|2024-01-08 09:35:00|278.9|278.3|279|278.4|279.1|278.5|278.9|278.3|0
1704706800000|2024-01-08 09:40:00|279.1|278.5|279.1|278.5|279.1|278.5|279|278.4|0
1704707100000|2024-01-08 09:45:00|279.2|278.6|279.2|278.6|279.3|278.7|279.2|278.6|0
1704707400000|2024-01-08 09:50:00|279.05|278.85|279.2|279.05|279.2|279.05|279|278.85|32
1704707700000|2024-01-08 09:55:00|279.15|279|279.15|278.95|279.2|279.05|279.1|278.9|5
1704708000000|2024-01-08 10:00:00|279.1|279|279.25|279.05|279.25|279.05|279.1|278.95|2
1704708300000|2024-01-08 10:05:00|279.2|279.1|279.25|279.1|279.25|279.1|279.2|279.05|4
1704708600000|2024-01-08 10:10:00|279.3|279.15|279.2|279.05|279.3|279.15|279.15|279|3
1704708900000|2024-01-08 10:15:00|279.15|279|279.25|279.1|279.3|279.15|279.15|279|5
1704709200000|2024-01-08 10:20:00|279.3|279.15|279.3|279.1|279.3|279.15|279.25|279.1|3
1704709500000|2024-01-08 10:25:00|279.25|279.05|279.25|279.05|279.3|279.1|279.2|279.05|4
1704709800000|2024-01-08 10:30:00|279.3|279.1|279.3|279.15|279.3|279.15|279.25|279.05|2
1704710100000|2024-01-08 10:35:00|279.35|279.1|279.3|279.1|279.35|279.15|279.25|279.1|8
1704710400000|2024-01-08 10:40:00|279.25|279.15|279.25|279.05|279.3|279.15|279.2|279.05|0
1704710700000|2024-01-08 10:45:00|279.3|279.1|279.25|279.1|279.3|279.15|279.2|279.05|6
1704711000000|2024-01-08 10:50:00|279.2|279.05|279.2|279.05|279.25|279.1|279.2|279.05|2
1704711300000|2024-01-08 10:55:00|279.15|279|279.1|278.95|279.2|279|279.1|278.9|5
1704711600000|2024-01-08 11:00:00|279.05|278.9|279|278.85|279.1|278.95|279|278.85|6
1704711900000|2024-01-08 11:05:00|279.05|278.9|279.1|278.9|279.1|278.95|279|278.85|9
1704712200000|2024-01-08 11:10:00|279.15|278.95|279.25|279.1|279.25|279.1|279.15|278.95|9
1704712500000|2024-01-08 11:15:00|279.2|279.05|279.1|278.95|279.25|279.1|279.1|278.9|28
1704712800000|2024-01-08 11:20:00|279.15|279|279.1|278.95|279.2|279.05|279.1|278.95|8
1704713100000|2024-01-08 11:25:00|279.05|278.9|279.15|279|279.15|279|279.05|278.9|14
1704713400000|2024-01-08 11:30:00|279.2|279.05|279.2|279.05|279.2|279.05|279.15|279|10
1704713700000|2024-01-08 11:35:00|279.15|279|279.15|278.95|279.2|279.05|279.1|278.95|23
1704714000000|2024-01-08 11:40:00|279.2|279|279.2|279.05|279.25|279.05|279.2|278.95|8
1704714300000|2024-01-08 11:45:00|279.25|279|279.2|279.05|279.25|279.1|279.15|279|12
1704714600000|2024-01-08 11:50:00|279.25|279|279.2|279.05|279.25|279.05|279.2|279|2
1704714900000|2024-01-08 11:55:00|279.25|279|279.2|279|279.25|279.05|279.15|279|4
1704715200000|2024-01-08 12:00:00|279.15|279.05|279.2|279.05|279.2|279.05|279.15|279|1
1704715500000|2024-01-08 12:05:00|279.25|279|279.25|279.1|279.3|279.15|279.2|279|5
1704715800000|2024-01-08 12:10:00||279.05||279.1||279.1||279.05|0
1704716100000|2024-01-08 12:15:00|279.3|279.15|279.25|279.05|279.3|279.15|279.25|279.05|22
1704716400000|2024-01-08 12:20:00|279.2|279.1|279.2|279.05|279.25|279.1|279.2|279.05|0
1704716700000|2024-01-08 12:25:00|279.25||279.2||279.25||279.2||5
1704717000000|2024-01-08 12:30:00|279.15|279|279.05|278.9|279.15|279|279.05|278.85|37
1704717300000|2024-01-08 12:35:00|279.1|278.95|279.05|278.9|279.15|279|279.05|278.9|20
1704717600000|2024-01-08 12:40:00|279.1|278.95|279.1|278.95|279.1|278.95|279.05|278.9|33
1704717900000|2024-01-08 12:45:00|279.15|279|279.15|279|279.15|279|279.1|278.95|14
1704718200000|2024-01-08 12:50:00|279.2|279.05|279.15|279|279.2|279.05|279.1|278.95|15
1704718500000|2024-01-08 12:55:00|279.2|279.05|279.3|279.15|279.3|279.15|279.2|279|7
1704718800000|2024-01-08 13:00:00|279.35|279.2|279.3|279.15|279.35|279.2|279.25|279.1|22
1704719100000|2024-01-08 13:05:00|279.25|279.1|279.25|279.1|279.3|279.15|279.2|279.05|45
1704719400000|2024-01-08 13:10:00|279.3||279.25||279.3||279.25||19
1704719700000|2024-01-08 13:15:00|279.3|279.15|279.3|279.15|279.3|279.15|279.25|279.1|14
1704720000000|2024-01-08 13:20:00|279.25|279.1|279.45|279.3|279.45|279.3|279.25|279.1|25
1704720300000|2024-01-08 13:25:00|279.5|279.25|279.35|279.2|279.5|279.3|279.35|279.2|24
1704720600000|2024-01-08 13:30:00|279.4|279.25|279.4|279.25|279.45|279.3|279.4|279.25|15
1704720900000|2024-01-08 13:35:00|279.45|279.3|279.45|279.3|279.5|279.3|279.4|279.25|8
1704721200000|2024-01-08 13:40:00|279.4|279.25|279.35|279.2|279.45|279.3|279.35|279.2|57
1704721500000|2024-01-08 13:45:00|279.3|279.15|279.2|279.05|279.3|279.2|279.2|279.05|24
1704721800000|2024-01-08 13:50:00|279.25|279.1|279.25|279.1|279.3|279.15|279.2|279.05|53
1704722100000|2024-01-08 13:55:00|279.3||279.25||279.3||279.25||7
1704722400000|2024-01-08 14:00:00|279.3|279.15|279.25|279.1|279.35|279.2|279.25|279.1|65
1704722700000|2024-01-08 14:05:00|279.3|279.15|279.4|279.2|279.4|279.2|279.25|279.1|23
1704723000000|2024-01-08 14:10:00|279.35|279.25|279.35|279.15|279.4|279.25|279.35|279.15|26
1704723300000|2024-01-08 14:15:00|279.3|279.2|279.4|279.2|279.4|279.25|279.3|279.15|36
1704723600000|2024-01-08 14:20:00|279.35|279.25|279.45|279.25|279.45|279.25|279.35|279.2|23
1704723900000|2024-01-08 14:25:00|279.4|279.3|279.4|279.25|279.45|279.3|279.35|279.2|42
1704724200000|2024-01-08 14:30:00|279.45|279.2|279.45|279.25|279.45|279.25|279.15|279|111
1704724500000|2024-01-08 14:35:00|279.4|279.3|279.4|279.2|279.45|279.3|279.2|279.05|134
1704724800000|2024-01-08 14:40:00|279.35|279.25|279.25|279.1|279.4|279.25|279.05|278.85|92
1704725100000|2024-01-08 14:45:00|279.3|279.15|279.25|279.1|279.45|279.3|279.2|279.05|79
1704725400000|2024-01-08 14:50:00|279.3|279.15|279.25|279.1|279.4|279.25|279.25|279.05|89
1704725700000|2024-01-08 14:55:00|279.2|279.05|279.7|279.55|279.75|279.6|279.15|278.95|122
1704726000000|2024-01-08 15:00:00|279.75|279.6|279.9|279.75|279.9|279.75|279.6|279.45|109
1704726300000|2024-01-08 15:05:00|279.95|279.8|279.9|279.75|280.05|279.85|279.85|279.7|91
1704726600000|2024-01-08 15:10:00|279.95|279.8|279.95|279.75|280|279.85|279.9|279.7|87
1704726900000|2024-01-08 15:15:00|279.9|279.8|280.05|279.9|280.05|279.9|279.9|279.75|35
1704727200000|2024-01-08 15:20:00|280|279.85|280|279.8|280|279.85|279.9|279.75|52
1704727500000|2024-01-08 15:25:00|279.95|279.85|280.1|279.9|280.1|279.95|279.95|279.8|49
1704727800000|2024-01-08 15:30:00|280.15|279.95|280.4|280.25|280.4|280.25|280.15|279.95|42
1704728100000|2024-01-08 15:35:00|280.35|280.2|280.3|280.15|280.4|280.25|280.25|280.1|84
1704728400000|2024-01-08 15:40:00|280.35|280.2|280.5|280.3|280.5|280.35|280.35|280.2|20
1704728700000|2024-01-08 15:45:00|280.45|280.35|280.55|280.4|280.55|280.4|280.45|280.3|32
1704729000000|2024-01-08 15:50:00|280.6|280.45|280.6|280.4|280.6|280.45|280.55|280.4|20
1704729300000|2024-01-08 15:55:00|280.55|280.45|280.55|280.4|280.6|280.45|280.55|280.4|15
1704729600000|2024-01-08 16:00:00|280.6|280.45|280.45|280.3|280.6|280.45|280.45|280.25|40
1704729900000|2024-01-08 16:05:00|280.5|280.35|280.65|280.45|280.7|280.55|280.5|280.3|29
1704730200000|2024-01-08 16:10:00|280.6|280.5|280.5|280.35|280.6|280.5|280.45|280.3|97
1704730500000|2024-01-08 16:15:00|280.45|280.3|280.5|280.35|280.5|280.35|280.45|280.25|16
1704730800000|2024-01-08 16:20:00|280.55|280.4|280.45|280.25|280.55|280.4|280.4|280.25|20
1704731100000|2024-01-08 16:25:00|280.4|280.3|280.5|280.3|280.5|280.35|280.4|280.25|17
1704731400000|2024-01-08 16:30:00|280.45|280.35|280.55|280.35|280.55|280.4|280.45|280.3|14
1704731700000|2024-01-08 16:35:00|280.5|280.4|280.55|280.35|280.6|280.45|280.45|280.3|24
1704732000000|2024-01-08 16:40:00|280.5|280.3|280.65|280.45|280.7|280.5|280.5|280.3|7
1704732300000|2024-01-08 16:45:00|280.7|280.5|280.65|280.5|280.7|280.55|280.6|280.4|2
1704732600000|2024-01-08 16:50:00|280.6|280.45|280.7|280.55|280.7|280.55|280.6|280.45|7
1704732900000|2024-01-08 16:55:00|280.75|280.6|280.75|280.6|280.8|280.6|280.7|280.55|6
1704733200000|2024-01-08 17:00:00|280.8|280.65|280.9|280.7|280.95|280.75|280.7|280.55|39
1704733500000|2024-01-08 17:05:00|280.85|280.65|280.75|280.6|280.9|280.7|280.75|280.55|29
1704733800000|2024-01-08 17:10:00|280.7|280.55|280.7|280.55|280.75|280.6|280.7|280.5|4
1704734100000|2024-01-08 17:15:00|280.75|280.6|280.75|280.55|280.8|280.65|280.7|280.55|4
1704734400000|2024-01-08 17:20:00|280.7|280.5|280.6|280.45|280.7|280.55|280.5|280.35|14
1704734700000|2024-01-08 17:25:00|280.65|280.5|280.6|280.45|280.7|280.55|280.6|280.45|5
1704735000000|2024-01-08 17:30:00|280.65|280.5|280.8|280.6|280.8|280.65|280.65|280.5|9
1704735300000|2024-01-08 17:35:00|280.75|280.65|280.8|280.65|280.8|280.65|280.75|280.55|5
1704735600000|2024-01-08 17:40:00|280.75|280.6|280.75|280.6|280.9|280.7|280.75|280.6|14
1704735900000|2024-01-08 17:45:00|280.8|280.65|280.8|280.65|280.85|280.7|280.75|280.65|12
1704736200000|2024-01-08 17:50:00|280.85|280.7|280.9|280.75|280.95|280.75|280.85|280.65|6
1704736500000|2024-01-08 17:55:00|280.95|280.8|280.95|280.8|280.95|280.8|280.9|280.75|12
1704736800000|2024-01-08 18:00:00|281|280.85|281|280.85|281.05|280.9|281|280.85|86
1704737100000|2024-01-08 18:05:00|281.05|280.9|281.1|280.9|281.1|280.95|281|280.85|14
1704737400000|2024-01-08 18:10:00|281.05|280.85|281|280.8|281.05|280.9|280.95|280.8|14
1704737700000|2024-01-08 18:15:00|280.95|280.85|280.95|280.8|281.05|280.9|280.95|280.8|17
1704738000000|2024-01-08 18:20:00|281|280.85|281|280.85|281|280.85|281|280.85|6
1704738300000|2024-01-08 18:25:00|280.95|280.8|280.95|280.8|281.05|280.9|280.95|280.8|53
1704738600000|2024-01-08 18:30:00|281|280.85|281|280.85|281.05|280.9|281|280.8|34
1704738900000|2024-01-08 18:35:00|281.05||281||281.05||281||1
1704739200000|2024-01-08 18:40:00|280.95|280.8|280.95|280.8|281|280.85|280.95|280.75|11
1704739500000|2024-01-08 18:45:00|281|280.85|281.1|280.95|281.1|280.95|281|280.85|12
1704739800000|2024-01-08 18:50:00|281.05|280.9|281.1|280.95|281.1|280.95|281.05|280.9|3
1704740100000|2024-01-08 18:55:00|281.05|280.9|281.1|280.95|281.1|280.95|281.05|280.9|3
1704740400000|2024-01-08 19:00:00|281.05|280.9|281.1|280.95|281.1|280.95|281.05|280.9|12
1704740700000|2024-01-08 19:05:00|281.15|281|281.15|281|281.15|281|281.1|280.95|14
1704741000000|2024-01-08 19:10:00|281.2|281.05|281.3|281.15|281.3|281.15|281.2|281|23
1704741300000|2024-01-08 19:15:00|281.35|281.2|281.3|281.1|281.35|281.2|281.25|281.1|10
1704741600000|2024-01-08 19:20:00|281.25|281.15|281.25|281.1|281.3|281.15|281.25|281.1|2
1704741900000|2024-01-08 19:25:00|281.3|281.15|281.3|281.15|281.35|281.2|281.25|281.1|18
1704742200000|2024-01-08 19:30:00|281.35|281.2|281.4|281.25|281.45|281.3|281.3|281.2|7
1704742500000|2024-01-08 19:35:00|281.35|281.2|281.4|281.2|281.4|281.25|281.35|281.2|11
1704742800000|2024-01-08 19:40:00|281.35|281.25|281.4|281.25|281.4|281.25|281.35|281.2|11
1704743100000|2024-01-08 19:45:00|||||||||1
1704743400000|2024-01-08 19:50:00|281.45|281.3|281.4|281.25|281.45|281.3|281.4|281.25|8
1704743700000|2024-01-08 19:55:00|281.45|281.3|281.45|281.25|281.45|281.3|281.4|281.25|6
1704744000000|2024-01-08 20:00:00|281.4|281.2|281.3|281.15|281.45|281.2|281.3|281.15|24
1704744300000|2024-01-08 20:05:00|281.25|281.1|281.25|281.05|281.3|281.1|281.2|281|32
1704744600000|2024-01-08 20:10:00|281.2|281|281.2|281|281.25|281.05|281.2|281|0
1704744900000|2024-01-08 20:15:00|281.25|281.05|281.25|281.05|281.25|281.1|281.2|281|5
1704745200000|2024-01-08 20:20:00|281.3|281.1|281.25|281.1|281.3|281.1|281.25|281.05|7
1704745500000|2024-01-08 20:25:00|281.2|281.05|281.25|281.05|281.3|281.1|281.2|281.05|7
1704745800000|2024-01-08 20:30:00|281.2|281.1|281.3|281.15|281.35|281.15|281.2|281.05|19
1704746100000|2024-01-08 20:35:00|281.35|281.1|281.4|281.25|281.45|281.25|281.35|281.1|13
1704746400000|2024-01-08 20:40:00|281.35|281.2|281.3|281.15|281.4|281.25|281.3|281.15|21
1704746700000|2024-01-08 20:45:00|281.25|281.1|281.25|281.05|281.3|281.15|281.2|281|9
1704747000000|2024-01-08 20:50:00|281.2|281.1|281.45|281.25|281.45|281.25|281.2|281.05|28
1704747300000|2024-01-08 20:55:00|281.4|281.3|281.35|281.2|281.45|281.3|281.35|281.15|29
1704747600000|2024-01-08 21:00:00|281.2|280.95|281.25|281.05|281.35|281.1|281.15|280.95|8
1704747900000|2024-01-08 21:05:00|281.3|281.1|281.25|281.1|281.3|281.1|281.25|281.05|0
1704748200000|2024-01-08 21:10:00|281.5|281.05|281.4|280.8|281.5|281.05|281.4|280.8|2
1704748500000|2024-01-08 21:15:00|281.5|280.9|281.4|280.8|281.5|280.9|281.4|280.8|0
1704748800000|2024-01-08 21:20:00|281.5|280.9|281.5|280.9|281.5|280.9|281.4|280.8|0
1704749400000|2024-01-08 21:30:00|281.4|280.8|281.4|280.8|281.5|280.9|281.4|280.8|0
1704750900000|2024-01-08 21:55:00|281.3|280.7|281.3|280.7|281.4|280.8|281.3|280.7|0
1704751200000|2024-01-08 22:00:00|281.4|280.8|281.4|280.8|281.4|280.8|281.3|280.7|0
1704753900000|2024-01-08 22:45:00|281.3|280.7|281.4|280.8|281.4|280.8|281.3|280.7|0
1704754800000|2024-01-08 23:00:00|281.3|280.7|281.3|280.7|281.4|280.8|281.3|280.7|0
1704755700000|2024-01-08 23:15:00|281.4|280.8|281.3|280.7|281.4|280.8|281.3|280.7|0
1704756300000|2024-01-08 23:25:00|281.4|280.8|281.4|280.8|281.4|280.8|281.4|280.8|0
1704756600000|2024-01-08 23:30:00|281.3|280.7|281.3|280.7|281.4|280.8|281.3|280.7|0
1704756900000|2024-01-08 23:35:00|281.4|280.8|281.3|280.7|281.4|280.8|281.3|280.7|0
1704757200000|2024-01-08 23:40:00|281.4|280.8|281.3|280.7|281.4|280.8|281.3|280.7|0
1704757500000|2024-01-08 23:45:00|281.4|280.8|281.4|280.8|281.4|280.8|281.4|280.8|0
1704760200000|2024-01-09 00:30:00|281.35|280.9|281.6|281.4|281.6|281.45|280.95|280.7|453
1704760500000|2024-01-09 00:35:00|281.65|281.45|281.7|281.5|281.85|281.7|281.6|281.45|928
1704760800000|2024-01-09 00:40:00|281.75|281.55|282.1|281.95|282.1|281.95|281.7|281.55|288
1704761100000|2024-01-09 00:45:00|282.05|281.9|282|281.85|282.2|282|281.95|281.8|310
1704761400000|2024-01-09 00:50:00|282.05|281.9|281.85|281.7|282.1|281.95|281.85|281.7|246
1704761700000|2024-01-09 00:55:00|281.75|281.6|282.45|282.3|282.45|282.3|281.7|281.55|214
1704762000000|2024-01-09 01:00:00|282.4|282.25|281.25|281.05|282.45|282.3|281.1|280.95|908
1704762300000|2024-01-09 01:05:00|281.3|281.1|281.5|281.35|281.7|281.55|281.2|281.05|330
1704762600000|2024-01-09 01:10:00|281.55|281.4|281.55|281.4|281.7|281.55|281.35|281.2|186
1704762900000|2024-01-09 01:15:00|281.6|281.35|281.15|281|281.6|281.35|281.05|280.9|184
1704763200000|2024-01-09 01:20:00|281.2|281.05|281.15|281|281.25|281.1|281.05|280.85|120
1704763500000|2024-01-09 01:25:00|281.2|281.05|280.8|280.65|281.25|281.05|280.75|280.6|118
1704763800000|2024-01-09 01:30:00|280.85|280.7|280.75|280.6|281|280.8|280.7|280.55|264
1704764100000|2024-01-09 01:35:00|280.8|280.65|280.75|280.6|280.8|280.65|280.55|280.4|148
1704764400000|2024-01-09 01:40:00|280.7|280.55|280.7|280.5|280.8|280.65|280.65|280.5|110
1704764700000|2024-01-09 01:45:00|280.65|280.55|280.75|280.6|280.8|280.65|280.55|280.4|75
1704765000000|2024-01-09 01:50:00|280.7|280.55|280.65|280.5|280.75|280.6|280.6|280.45|96
1704765300000|2024-01-09 01:55:00|280.7|280.45|280.65|280.5|280.7|280.55|280.6|280.45|61
1704765600000|2024-01-09 02:00:00|280.7|280.55|280.7|280.55|280.75|280.6|280.35|280.2|241
1704765900000|2024-01-09 02:05:00|280.75|280.6|280.6|280.4|280.75|280.6|280.55|280.4|117
1704766200000|2024-01-09 02:10:00|280.55|280.45|280.8|280.6|280.8|280.65|280.55|280.4|133
1704766500000|2024-01-09 02:15:00|280.75|280.65|281|280.85|281.3|281.15|280.7|280.55|230
1704766800000|2024-01-09 02:20:00|281.05|280.9|281|280.85|281.15|281|280.85|280.7|121
1704767100000|2024-01-09 02:25:00|280.95|280.8|281.05|280.9|281.15|281|280.85|280.7|98
1704767400000|2024-01-09 02:30:00|281.1|280.95|281.3|281.15|281.4|281.25|281.1|280.95|97
1704767700000|2024-01-09 02:35:00|281.2|281.05|281.2|281.05|281.3|281.15|281.1|280.95|112
1704768000000|2024-01-09 02:40:00|281.1|280.95|280.95|280.8|281.15|280.95|280.95|280.75|66
1704768300000|2024-01-09 02:45:00|280.9|280.75|280.95|280.8|281.1|280.95|280.8|280.65|80
1704768600000|2024-01-09 02:50:00|281|280.85|280.9|280.75|281.05|280.9|280.85|280.7|68
1704768900000|2024-01-09 02:55:00|280.85|280.7|280.9|280.75|280.9|280.75|280.7|280.55|109
1704769200000|2024-01-09 03:00:00|280.95|280.8|281.05|280.9|281.1|280.95|280.95|280.75|105
1704769500000|2024-01-09 03:05:00|281|280.85|281.4|281.25|281.45|281.3|281|280.85|133
1704769800000|2024-01-09 03:10:00|281.45|281.3|281.35|281.2|281.6|281.45|281.3|281.15|163
1704770100000|2024-01-09 03:15:00|281.4|281.25|281.55|281.4|281.65|281.45|281.4|281.25|172
1704770400000|2024-01-09 03:20:00|281.5|281.35|281.4|281.25|281.75|281.55|281.4|281.25|208
1704770700000|2024-01-09 03:25:00|281.45|281.3|281.8|281.65|281.8|281.65|281.4|281.25|151
1704771000000|2024-01-09 03:30:00|281.85|281.7|281.95|281.8|282.05|281.9|281.8|281.7|145
1704771300000|2024-01-09 03:35:00|282|281.85|282.1|281.95|282.2|282.05|281.95|281.8|157
1704771600000|2024-01-09 03:40:00|282.05|281.9|281.95|281.8|282.15|282|281.95|281.8|102
1704771900000|2024-01-09 03:45:00|281.9|281.7|281.8|281.65|281.9|281.75|281.75|281.6|156
1704772200000|2024-01-09 03:50:00|281.75|281.6|281.9|281.7|281.95|281.8|281.65|281.5|150
1704772500000|2024-01-09 03:55:00|281.85|281.75|281.8|281.65|281.95|281.8|281.7|281.55|129
1704772800000|2024-01-09 04:00:00|281.9|281.75|281.75|281.6|281.9|281.75|281.7|281.55|101
1704773100000|2024-01-09 04:05:00|281.8|281.65|281.55|281.4|281.8|281.65|281.5|281.35|108
1704773400000|2024-01-09 04:10:00|281.6|281.45|281.6|281.45|281.7|281.55|281.6|281.4|65
1704773700000|2024-01-09 04:15:00|281.55|281.4|281.4|281.25|281.55|281.4|281.35|281.2|92
1704774000000|2024-01-09 04:20:00|281.45|281.3|281.4|281.25|281.45|281.3|281.25|281.05|89
1704774300000|2024-01-09 04:25:00|281.45|281.2|281.4|281.25|281.5|281.3|281.3|281.15|127
1704774600000|2024-01-09 04:30:00|281.45|281.3|281.45|281.3|281.5|281.35|281.4|281.3|67
1704774900000|2024-01-09 04:35:00|281.5|281.2|281.35|281.2|281.5|281.25|281.35|281.2|97
1704775200000|2024-01-09 04:40:00|281.4|281.25|281.55|281.4|281.55|281.4|281.35|281.25|77
1704775500000|2024-01-09 04:45:00|281.5|281.35|281.4|281.25|281.5|281.35|281.4|281.25|63
1704775800000|2024-01-09 04:50:00|281.35|281.2|281.45|281.3|281.5|281.3|281.35|281.2|98
1704776100000|2024-01-09 04:55:00|281.5|281.35|281.5|281.35|281.55|281.4|281.45|281.3|93
1704776400000|2024-01-09 05:00:00|281.45|281.3|281.4|281.25|281.55|281.35|281.35|281.2|195
1704776700000|2024-01-09 05:05:00|281.45|281.3|281.75|281.55|281.75|281.6|281.4|281.25|232
1704777000000|2024-01-09 05:10:00|281.7|281.6|281.85|281.7|281.85|281.7|281.7|281.55|167
1704777300000|2024-01-09 05:15:00|281.8|281.65|281.7|281.55|281.85|281.7|281.7|281.55|147
1704777600000|2024-01-09 05:20:00|281.65|281.5|281.6|281.45|281.7|281.55|281.55|281.4|135
1704777900000|2024-01-09 05:25:00|281.65|281.5|281.9|281.75|281.95|281.8|281.65|281.5|160
1704778200000|2024-01-09 05:30:00|281.85|281.7|281.75|281.6|282|281.85|281.75|281.6|171
1704778500000|2024-01-09 05:35:00|281.8|281.55|281.65|281.5|281.8|281.55|281.55|281.4|153
1704778800000|2024-01-09 05:40:00|281.7|281.45|281.55|281.4|281.7|281.5|281.55|281.4|142
1704779100000|2024-01-09 05:45:00|281.6|281.45|281.55|281.4|281.65|281.5|281.5|281.35|161
1704779400000|2024-01-09 05:50:00|281.5|281.35|281.65|281.45|281.65|281.5|281.45|281.3|97
1704779700000|2024-01-09 05:55:00|281.6|281.5|281.8|281.6|281.8|281.65|281.6|281.5|144
1704780000000|2024-01-09 06:00:00|281.85|281.65|281.65|281.5|281.85|281.7|281.65|281.5|95
1704780300000|2024-01-09 06:05:00|281.7|281.55|281.75|281.6|281.8|281.6|281.6|281.45|50
1704780600000|2024-01-09 06:10:00|281.7|281.55|281.6|281.45|281.75|281.6|281.55|281.35|154
1704780900000|2024-01-09 06:15:00|281.65|281.5|281.7|281.55|281.8|281.65|281.65|281.5|75
1704781200000|2024-01-09 06:20:00|281.65|281.5|281.7|281.55|281.75|281.6|281.65|281.5|41
1704781500000|2024-01-09 06:25:00|281.75|281.6|281.7|281.55|281.8|281.65|281.65|281.45|87
1704781800000|2024-01-09 06:30:00|281.75|281.6|281.65|281.5|281.75|281.6|281.55|281.4|137
1704782100000|2024-01-09 06:35:00|281.6|281.45|281.55|281.4|281.65|281.45|281.55|281.35|100
1704782400000|2024-01-09 06:40:00|281.5|281.35|281.55|281.4|281.6|281.45|281.5|281.35|63
1704782700000|2024-01-09 06:45:00|281.5|281.35|281.5|281.3|281.6|281.45|281.45|281.3|122
1704783000000|2024-01-09 06:50:00|281.45|281.35|281.35|281.2|281.45|281.35|281.35|281.2|91
1704783300000|2024-01-09 06:55:00|281.4|281.25|281.2|281.05|281.4|281.25|281.15|281|152
1704783600000|2024-01-09 07:00:00|281.15|281|281.25|281.1|281.25|281.1|281|280.85|122
1704783900000|2024-01-09 07:05:00|281.3|281.15|281.25|281.1|281.3|281.15|281.2|281.05|86
1704784200000|2024-01-09 07:10:00|281.3|281.15|281.05|280.9|281.3|281.15|281.05|280.85|59
1704784500000|2024-01-09 07:15:00|281.1|280.95|281.2|281|281.2|281.05|281.1|280.95|59
1704784800000|2024-01-09 07:20:00|281.15|281.05|281|280.85|281.2|281.05|281|280.85|102
1704785100000|2024-01-09 07:25:00|281.05|280.9|281.05|280.9|281.1|280.95|281|280.85|107
1704785400000|2024-01-09 07:30:00|281.1|280.95|281.25|281.1|281.3|281.15|281.05|280.9|148
1704785700000|2024-01-09 07:35:00|281.3|281.15|281.3|281.15|281.3|281.15|281.15|281|81
1704786000000|2024-01-09 07:40:00|281.25|281.1|281.3|281.15|281.3|281.15|281.15|281|95
1704786300000|2024-01-09 07:45:00|281.35|281.2|281.25|281.1|281.35|281.2|281.2|281.05|109
1704786600000|2024-01-09 07:50:00|281.3|281.15|281.35|281.15|281.35|281.2|281.3|281.15|93
1704786900000|2024-01-09 07:55:00|281.3|281.1|281.25|281.1|281.3|281.15|281.25|281.1|82
1704787200000|2024-01-09 08:00:00|281.2|281.05|281.2|281.05|281.25|281.1|281.1|280.95|216
1704787500000|2024-01-09 08:05:00|281.25|281|281.1|280.95|281.25|281.05|281|280.85|166
1704787800000|2024-01-09 08:10:00|281.05|280.9|281.15|281|281.2|281|281.05|280.9|98
1704788100000|2024-01-09 08:15:00|281.1|280.95|281.15|280.95|281.15|281|281.05|280.9|145
1704788400000|2024-01-09 08:20:00|281.1|281|281.1|280.95|281.15|281|281.05|280.9|102
1704788700000|2024-01-09 08:25:00|281.15|280.9|280.9|280.75|281.15|280.9|280.9|280.75|150
1704789000000|2024-01-09 08:30:00|280.95|280.8|280.9|280.75|280.95|280.8|280.8|280.65|264
1704789300000|2024-01-09 08:35:00|280.95|280.8|280.8|280.65|280.95|280.8|280.8|280.65|174
1704789600000|2024-01-09 08:40:00|280.85|280.7|280.8|280.65|280.85|280.7|280.8|280.65|216
1704789900000|2024-01-09 08:45:00|280.85|280.7|280.8|280.65|280.9|280.75|280.75|280.6|247
1704790200000|2024-01-09 08:50:00|280.75|280.6|280.8|280.65|280.85|280.7|280.75|280.6|274
1704790500000|2024-01-09 08:55:00|280.85|280.7|280.95|280.8|281|280.85|280.8|280.65|672
1704790800000|2024-01-09 09:00:00|280.9|280.75|281.2|281.05|281.2|281.05|280.9|280.75|460
1704791100000|2024-01-09 09:05:00|281.15|281|280.75|280.55|281.15|281|280.7|280.5|442
1704791400000|2024-01-09 09:10:00|280.7|280.5|280.75|280.55|280.85|280.7|280.65|280.5|95
1704791700000|2024-01-09 09:15:00|280.7|280.6|280.8|280.6|280.95|280.65|280.7|280.55|101
1704792000000|2024-01-09 09:20:00|281|280.4|281|280.4|281|280.4|280.9|280.3|0
1704792300000|2024-01-09 09:25:00|281.1|280.5|281.1|280.5|281.1|280.5|281|280.4|4
1704792600000|2024-01-09 09:30:00|281.2|280.6|281.2|280.6|281.2|280.6|281.1|280.5|0
1704792900000|2024-01-09 09:35:00|281.1|280.5|281.1|280.5|281.2|280.6|281.1|280.5|0
1704793200000|2024-01-09 09:40:00|281.2|280.6|281.2|280.6|281.2|280.6|281.2|280.6|0
1704793500000|2024-01-09 09:45:00|281.1|280.5|281.2|280.6|281.2|280.6|281.1|280.5|0
1704793800000|2024-01-09 09:50:00|280.9|280.65|280.9|280.75|281|280.8|280.8|280.65|17
1704794100000|2024-01-09 09:55:00|280.95|280.8|280.95|280.8|280.95|280.8|280.9|280.75|11
1704794400000|2024-01-09 10:00:00|281|280.75|280.85|280.7|281|280.8|280.85|280.65|30
1704794700000|2024-01-09 10:05:00|280.8|280.65|280.8|280.65|280.85|280.7|280.8|280.65|21
1704795000000|2024-01-09 10:10:00|280.85|280.7|280.95|280.75|281|280.8|280.85|280.7|25
1704795300000|2024-01-09 10:15:00|281|280.8|280.95|280.8|281|280.8|280.9|280.75|5
1704795600000|2024-01-09 10:20:00|280.9|280.75|280.95|280.8|280.95|280.8|280.9|280.75|5
1704795900000|2024-01-09 10:25:00|281|280.85|281|280.85|281|280.85|281|280.85|1
1704796200000|2024-01-09 10:30:00|280.95|280.8|280.9|280.75|281|280.8|280.9|280.7|19
1704796500000|2024-01-09 10:35:00|280.85|280.7|280.9|280.7|280.9|280.75|280.8|280.65|25
1704796800000|2024-01-09 10:40:00|280.85|280.75|280.8|280.65|280.9|280.75|280.8|280.65|7
1704797100000|2024-01-09 10:45:00|280.85|280.7|280.85|280.7|280.85|280.7|280.8|280.65|8
1704797400000|2024-01-09 10:50:00|280.9|280.65|280.85|280.65|280.9|280.65|280.8|280.65|2
1704797700000|2024-01-09 10:55:00|280.8||280.8||280.85||280.8||0
1704798000000|2024-01-09 11:00:00|280.85|280.7|280.75|280.6|280.85|280.7|280.75|280.6|4
1704798300000|2024-01-09 11:05:00|280.7|280.55|280.7|280.55|280.7|280.55|280.7|280.55|3
1704798600000|2024-01-09 11:10:00|280.65|280.5|280.65|280.5|280.65|280.5|280.65|280.5|3
1704798900000|2024-01-09 11:15:00|280.7|280.55|280.7|280.5|280.7|280.55|280.65|280.5|10
1704799200000|2024-01-09 11:20:00|280.65|280.55|280.65|280.45|280.7|280.55|280.6|280.45|15
1704799500000|2024-01-09 11:25:00|280.6|280.4|280.6|280.45|280.65|280.45|280.55|280.4|9
1704799800000|2024-01-09 11:30:00|280.65|280.5|280.65|280.5|280.65|280.5|280.65|280.45|9
1704800100000|2024-01-09 11:35:00|280.6|280.45|280.6|280.45|280.6|280.45|280.55|280.4|16
1704800400000|2024-01-09 11:40:00|280.55|280.4|280.55|280.4|280.55|280.4|280.55|280.4|2
1704800700000|2024-01-09 11:45:00|280.6|280.45|280.7|280.5|280.7|280.5|280.6|280.4|10
1704801000000|2024-01-09 11:50:00|280.65|280.45|280.55|280.35|280.7|280.45|280.5|280.35|38
1704801300000|2024-01-09 11:55:00|280.5|280.4|280.55|280.4|280.6|280.4|280.5|280.3|12
1704801600000|2024-01-09 12:00:00|280.5|280.35|280.55|280.35|280.55|280.4|280.5|280.35|5
1704801900000|2024-01-09 12:05:00|280.6|280.4|280.65|280.45|280.65|280.45|280.55|280.4|22
1704802200000|2024-01-09 12:10:00|280.6|280.5|280.7|280.55|280.7|280.55|280.6|280.45|5
1704802500000|2024-01-09 12:15:00|280.75|280.6|280.8|280.6|280.8|280.65|280.75|280.6|6
1704802800000|2024-01-09 12:20:00|280.75|280.65|280.75|280.6|280.8|280.65|280.75|280.6|4
1704803100000|2024-01-09 12:25:00|280.8|280.65|280.8|280.6|280.8|280.65|280.75|280.6|8
1704803400000|2024-01-09 12:30:00|280.75|280.65|280.8|280.65|280.8|280.65|280.75|280.65|0
1704803700000|2024-01-09 12:35:00||280.6||280.65||280.65||280.6|3
1704804000000|2024-01-09 12:40:00|280.85|280.7|280.8|280.65|280.85|280.7|280.75|280.6|5
1704804300000|2024-01-09 12:45:00|280.85|280.7|280.85|280.7|280.85|280.7|280.8|280.65|2
1704804600000|2024-01-09 12:50:00|280.8|280.65|280.9|280.7|280.9|280.7|280.8|280.65|8
1704804900000|2024-01-09 12:55:00|280.85|280.75|280.9|280.75|280.9|280.75|280.85|280.7|16
1704805200000|2024-01-09 13:00:00|280.85|280.7|280.75|280.6|280.85|280.7|280.75|280.6|11
1704805500000|2024-01-09 13:05:00|280.8|280.65|280.85|280.65|280.85|280.65|280.75|280.6|10
1704805800000|2024-01-09 13:10:00|280.9|280.7|280.85|280.65|280.9|280.7|280.7|280.5|78
1704806100000|2024-01-09 13:15:00|280.8|280.6|280.65|280.5|280.85|280.6|280.65|280.5|27
1704806400000|2024-01-09 13:20:00|280.6|280.45|280.5|280.35|280.6|280.45|280.5|280.35|10
1704806700000|2024-01-09 13:25:00|280.55|280.4|280.55|280.4|280.6|280.4|280.5|280.35|3
1704807000000|2024-01-09 13:30:00|280.5|280.35|280.5|280.35|280.55|280.4|280.4|280.25|11
1704807300000|2024-01-09 13:35:00|280.55|280.4|280.55|280.4|280.65|280.45|280.5|280.3|19
1704807600000|2024-01-09 13:40:00|280.5|280.35|280.35|280.2|280.5|280.4|280.35|280.15|17
1704807900000|2024-01-09 13:45:00|280.4|280.15|280.35|280.2|280.4|280.25|280.3|280.15|35
1704808200000|2024-01-09 13:50:00|280.3|280.15|280.35|280.15|280.35|280.2|280.25|280.1|6
1704808500000|2024-01-09 13:55:00|280.3|280.1|280.3|280.1|280.35|280.15|280.25|280.1|13
1704808800000|2024-01-09 14:00:00|280.25|280.15|280.3|280.1|280.35|280.2|280.25|280.1|34
1704809100000|2024-01-09 14:05:00|280.25|280.05|280.05|279.9|280.25|280.05|280|279.85|104
1704809400000|2024-01-09 14:10:00|280|279.85|279.95|279.8|280.05|279.9|279.9|279.7|98
1704809700000|2024-01-09 14:15:00|279.9|279.75|279.8|279.65|280.05|279.9|279.8|279.65|86
1704810000000|2024-01-09 14:20:00|279.85|279.7|279.85|279.7|279.9|279.75|279.8|279.7|69
1704810300000|2024-01-09 14:25:00|279.9|279.75|280|279.85|280|279.85|279.9|279.75|39
1704810600000|2024-01-09 14:30:00|280.05|279.9|279.8|279.6|280.1|279.95|279.75|279.55|110
1704810900000|2024-01-09 14:35:00|279.75|279.55|279.65|279.5|279.8|279.65|279.65|279.5|69
1704811200000|2024-01-09 14:40:00|279.7|279.55|279.6|279.4|279.8|279.6|279.55|279.4|72
1704811500000|2024-01-09 14:45:00|279.55|279.35|279.6|279.4|279.65|279.5|279.45|279.25|55
1704811800000|2024-01-09 14:50:00|279.55|279.45|279.6|279.45|279.65|279.45|279.45|279.3|54
1704812100000|2024-01-09 14:55:00|279.65|279.4|279.8|279.65|279.8|279.65|279.65|279.4|15
1704812400000|2024-01-09 15:00:00|279.85|279.7|279.7|279.5|279.85|279.7|279.7|279.5|35
1704812700000|2024-01-09 15:05:00|279.65|279.55|279.85|279.7|279.85|279.7|279.6|279.45|24
1704813000000|2024-01-09 15:10:00|279.9|279.75|279.9|279.75|280|279.8|279.85|279.7|23
1704813300000|2024-01-09 15:15:00|279.95|279.8|280.2|280.05|280.25|280.1|279.95|279.75|20
1704813600000|2024-01-09 15:20:00|280.15|280|280|279.85|280.15|280.05|279.9|279.75|78
1704813900000|2024-01-09 15:25:00|279.95|279.8|279.8|279.6|280|279.85|279.75|279.55|15
1704814200000|2024-01-09 15:30:00|279.85|279.65|279.85|279.65|279.9|279.75|279.75|279.55|24
1704814500000|2024-01-09 15:35:00|279.8|279.7|279.85|279.7|279.85|279.7|279.75|279.6|18
1704814800000|2024-01-09 15:40:00|279.8|279.65|279.85|279.7|279.85|279.7|279.7|279.55|17
1704815100000|2024-01-09 15:45:00|279.8|279.65|279.9|279.75|279.95|279.75|279.75|279.6|176
1704815400000|2024-01-09 15:50:00|279.95|279.8|279.95|279.8|280.05|279.85|279.9|279.7|18
1704815700000|2024-01-09 15:55:00|279.9|279.75|279.9|279.75|279.95|279.8|279.85|279.7|36
1704816000000|2024-01-09 16:00:00|279.85|279.7|280.1|279.95|280.1|279.95|279.8|279.65|59
1704816300000|2024-01-09 16:05:00|280.05|279.9|280|279.85|280.15|279.95|280|279.85|40
1704816600000|2024-01-09 16:10:00|280.05|279.9|280.05|279.9|280.05|279.9|280|279.85|26
1704816900000|2024-01-09 16:15:00|280.1|279.95|280.1|279.95|280.15|280|280.05|279.9|23
1704817200000|2024-01-09 16:20:00|280.15|280|280.3|280.15|280.3|280.15|280.1|279.95|18
1704817500000|2024-01-09 16:25:00|280.25|280.1|280|279.85|280.25|280.15|279.95|279.8|151
1704817800000|2024-01-09 16:30:00|280.05|279.9|280.05|279.9|280.1|279.9|279.95|279.8|47
1704818100000|2024-01-09 16:35:00|280.1|279.85|280.1|279.95|280.2|280|280.1|279.85|14
1704818400000|2024-01-09 16:40:00|280.15|280|280.1|279.9|280.15|280|280.05|279.9|31
1704818700000|2024-01-09 16:45:00|280.15|279.95|280.1|279.95|280.15|279.95|280.1|279.9|1
1704819000000|2024-01-09 16:50:00|280.15|280|280.2|280.05|280.2|280.05|280.15|279.95|8
1704819300000|2024-01-09 16:55:00|280.25|280.1|280.4|280.2|280.4|280.2|280.25|280.1|6
1704819600000|2024-01-09 17:00:00|280.35|280.25|280.35|280.2|280.4|280.25|280.25|280.1|6
1704819900000|2024-01-09 17:05:00|280.4|280.25|280.4|280.2|280.45|280.3|280.35|280.15|14
1704820200000|2024-01-09 17:10:00|280.35|280.15|280.3|280.1|280.4|280.2|280.25|280.1|5
1704820500000|2024-01-09 17:15:00|280.25|280.15|280.2|280.05|280.3|280.15|280.2|280|5
1704820800000|2024-01-09 17:20:00|280.15|280|280.25|280.05|280.3|280.1|280.15|280|5
1704821100000|2024-01-09 17:25:00|280.3|280.1|280.25|280.1|280.3|280.15|280.2|280.05|9
1704821400000|2024-01-09 17:30:00|280.3|280.15|280.15|280|280.3|280.15|280.15|279.95|1
1704821700000|2024-01-09 17:35:00|280.2|279.95|280.15|279.95|280.2|280|280.1|279.95|6
1704822000000|2024-01-09 17:40:00|280.2|280|280.2|280.05|280.2|280.05|280.2|280|1
1704822300000|2024-01-09 17:45:00|280.15|280|280.15|280|280.15|280|280.15|280|2
1704822600000|2024-01-09 17:50:00|280.2|280.05|280.25|280.1|280.25|280.1|280.15|279.95|31
1704822900000|2024-01-09 17:55:00|280.2|280.05|280.15|280|280.2|280.1|280.15|280|4
1704823200000|2024-01-09 18:00:00|280.1|279.95|280.35|280.2|280.35|280.2|280.1|279.95|13
1704823500000|2024-01-09 18:05:00|280.3|280.15|280.05|279.85|280.35|280.15|280|279.85|16
1704823800000|2024-01-09 18:10:00|280.1|279.9|279.95|279.8|280.15|279.95|279.9|279.7|37
1704824100000|2024-01-09 18:15:00|279.9|279.75|279.95|279.8|280|279.85|279.9|279.7|6
1704824400000|2024-01-09 18:20:00|280|279.75|279.95|279.75|280|279.75|279.9|279.75|8
1704824700000|2024-01-09 18:25:00|279.9|279.7|279.9|279.75|279.95|279.8|279.85|279.7|3
1704825000000|2024-01-09 18:30:00|279.85|279.7|279.75|279.55|279.9|279.7|279.7|279.55|16
1704825300000|2024-01-09 18:35:00|279.8|279.6|279.8|279.65|279.85|279.7|279.75|279.55|11
1704825600000|2024-01-09 18:40:00|279.85|279.7|279.85|279.65|279.85|279.7|279.8|279.6|10
1704825900000|2024-01-09 18:45:00|279.9|279.7|279.95|279.75|279.95|279.75|279.8|279.65|8
1704826200000|2024-01-09 18:50:00|279.9|279.8|280.1|279.95|280.15|279.95|279.9|279.75|4
1704826500000|2024-01-09 18:55:00|280.15|279.9|280.05|279.85|280.15|279.9|280|279.85|3
1704826800000|2024-01-09 19:00:00|280.1|279.9|280.05|279.9|280.1|279.9|280.05|279.9|1
1704827100000|2024-01-09 19:05:00|280|279.85|280.1|279.9|280.1|279.9|280|279.85|3
1704827400000|2024-01-09 19:10:00|280.15|279.95|279.95|279.8|280.15|279.95|279.95|279.8|3
1704827700000|2024-01-09 19:15:00|279.9|279.75|280|279.8|280.05|279.85|279.85|279.7|7
1704828000000|2024-01-09 19:20:00|279.95|279.75|280|279.8|280.1|279.9|279.95|279.75|19
1704828300000|2024-01-09 19:25:00|279.95|279.85|280|279.8|280|279.85|279.9|279.7|1
1704828600000|2024-01-09 19:30:00|279.95|279.85|280.05|279.85|280.05|279.9|279.95|279.8|7
1704828900000|2024-01-09 19:35:00|280|279.9|279.95|279.8|280.05|279.9|279.95|279.75|6
1704829200000|2024-01-09 19:40:00|280|279.85|279.9|279.7|280|279.85|279.9|279.7|7
1704829500000|2024-01-09 19:45:00|279.85|279.75|279.95|279.8|279.95|279.8|279.85|279.7|3
1704829800000|2024-01-09 19:50:00|280|279.85|279.95|279.8|280|279.85|279.9|279.75|15
1704830100000|2024-01-09 19:55:00|279.9|279.75|279.95|279.75|280|279.85|279.9|279.75|10
1704830400000|2024-01-09 20:00:00|280|279.8|280|279.85|280.05|279.85|279.95|279.75|4
1704830700000|2024-01-09 20:05:00|280.05|279.8|279.9|279.75|280.05|279.8|279.85|279.65|8
1704831000000|2024-01-09 20:10:00|279.95|279.8|279.95|279.75|280|279.85|279.9|279.7|2
1704831300000|2024-01-09 20:15:00|279.9|279.7|279.95|279.75|279.95|279.8|279.9|279.7|4
1704831600000|2024-01-09 20:20:00|280|279.8|279.95|279.75|280|279.85|279.9|279.75|5
1704831900000|2024-01-09 20:25:00|279.9|279.8|279.95|279.75|279.95|279.8|279.9|279.7|0
1704832200000|2024-01-09 20:30:00|279.9|279.7|279.9|279.7|279.95|279.75|279.85|279.7|3
1704832500000|2024-01-09 20:35:00|279.85|279.75|279.85|279.65|279.95|279.75|279.85|279.65|5
1704832800000|2024-01-09 20:40:00|279.8|279.7|279.9|279.75|279.95|279.8|279.8|279.65|17
1704833100000|2024-01-09 20:45:00|279.85|279.7|279.9|279.7|279.9|279.75|279.85|279.7|0
1704833400000|2024-01-09 20:50:00|279.85|279.65|279.95|279.75|279.95|279.8|279.8|279.65|3
1704833700000|2024-01-09 20:55:00|280|279.8|280|279.85|280.05|279.9|279.95|279.8|8
1704834000000|2024-01-09 21:00:00|280.05|279.9|280.05|279.9|280.1|279.95|280|279.85|12
1704834300000|2024-01-09 21:05:00|280|279.85|280|279.8|280.05|279.85|280|279.75|2
1704834600000|2024-01-09 21:10:00|279.95|279.75|280.1|279.5|280.1|279.8|279.95|279.5|0
1704835500000|2024-01-09 21:25:00|280|279.4|280.1|279.5|280.1|279.5|280|279.4|0
1704835800000|2024-01-09 21:30:00|280|279.4|280|279.4|280|279.4|280|279.4|0
1704836400000|2024-01-09 21:40:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|0
1704837000000|2024-01-09 21:50:00|280|279.4|280|279.4|280|279.4|280|279.4|0
1704838500000|2024-01-09 22:15:00|280.1|279.5|280|279.4|280.1|279.5|280|279.4|0
1704838800000|2024-01-09 22:20:00|280.1|279.5|280|279.4|280.1|279.5|280|279.4|0
1704841500000|2024-01-09 23:05:00|279.9|279.3|279.9|279.3|279.9|279.3|279.9|279.3|0
1704841800000|2024-01-09 23:10:00|280|279.4|280|279.4|280|279.4|280|279.4|0
1704842100000|2024-01-09 23:15:00|279.9|279.3|280|279.4|280|279.4|279.9|279.3|0
1704842400000|2024-01-09 23:20:00|279.9|279.3|280|279.4|280|279.4|279.9|279.3|0
1704844200000|2024-01-09 23:50:00|280.1|279.5|280.1|279.5|280.1|279.5|280|279.4|0
1704844500000|2024-01-09 23:55:00|280|279.4|280.1|279.5|280.1|279.5|280|279.4|0
1704844800000|2024-01-10 00:00:00|280.2|279.6|280.2|279.6|280.2|279.6|280.1|279.5|0
1704845700000|2024-01-10 00:15:00|280.3|279.7|280.2|279.6|280.3|279.7|280.2|279.6|0
1704846000000|2024-01-10 00:20:00|280.3|279.7|280.4|279.8|280.4|279.8|280.3|279.7|0
1704846300000|2024-01-10 00:25:00|280.6|280|280.6|280|280.7|280.1|280.6|280|0
1704846600000|2024-01-10 00:30:00|280.65|280.1|280.5|280.35|280.65|280.45|279.95|279.7|534
1704846900000|2024-01-10 00:35:00|280.45|280.3|280.8|280.65|280.8|280.65|280.45|280.3|264
1704847200000|2024-01-10 00:40:00|280.75|280.6|280.7|280.55|280.8|280.65|280.55|280.4|170
1704847500000|2024-01-10 00:45:00|280.65|280.5|280.7|280.55|280.8|280.65|280.55|280.4|120
1704847800000|2024-01-10 00:50:00|280.65|280.5|280.5|280.35|280.7|280.5|280.5|280.35|77
1704848100000|2024-01-10 00:55:00|280.45|280.3|280.25|280.1|280.45|280.3|280.2|280.05|165
1704848400000|2024-01-10 01:00:00|280.3|280.15|279.4|279.2|280.45|280.25|279.35|279.15|1000
1704848700000|2024-01-10 01:05:00|279.35|279.25|279.25|279.1|279.4|279.25|279.1|278.95|428
1704849000000|2024-01-10 01:10:00|279.3|279.15|279.05|278.9|279.5|279.35|279|278.85|238
1704849300000|2024-01-10 01:15:00|279|278.85|278.85|278.7|279.05|278.9|278.75|278.6|327
1704849600000|2024-01-10 01:20:00|278.8|278.65|278.9|278.75|278.9|278.75|278.7|278.55|244
1704849900000|2024-01-10 01:25:00|278.85|278.7|278.75|278.6|278.85|278.7|278.6|278.45|224
1704850200000|2024-01-10 01:30:00|278.7|278.55|278.65|278.5|278.85|278.7|278.35|278.2|344
1704850500000|2024-01-10 01:35:00|278.7|278.55|278.7|278.55|278.75|278.55|278.4|278.25|176
1704850800000|2024-01-10 01:40:00|278.75|278.6|278.9|278.75|278.95|278.8|278.7|278.55|180
1704851100000|2024-01-10 01:45:00|278.85|278.7|278.7|278.5|278.95|278.75|278.65|278.5|212
1704851400000|2024-01-10 01:50:00|278.65|278.45|278.4|278.25|278.7|278.5|278.35|278.2|309
1704851700000|2024-01-10 01:55:00|278.45|278.3|278.55|278.35|278.6|278.45|278.3|278.1|353
1704852000000|2024-01-10 02:00:00|278.5|278.3|278.4|278.25|278.55|278.4|278.35|278.2|220
1704852300000|2024-01-10 02:05:00|278.45|278.3|278.65|278.5|278.7|278.55|278.4|278.25|385
1704852600000|2024-01-10 02:10:00|278.6|278.45|278.25|278.1|278.6|278.45|278.25|278.1|230
1704852900000|2024-01-10 02:15:00|278.3|278.15|278.1|277.95|278.4|278.2|278|277.85|278
1704853200000|2024-01-10 02:20:00|278.05|277.9|277.9|277.75|278.1|277.95|277.9|277.75|331
1704853500000|2024-01-10 02:25:00|277.95|277.8|277.9|277.7|278|277.85|277.8|277.65|238
1704853800000|2024-01-10 02:30:00|277.85|277.75|277.95|277.8|277.95|277.8|277.8|277.65|202
1704854100000|2024-01-10 02:35:00|277.9|277.75|277.8|277.65|277.9|277.75|277.75|277.6|217
1704854400000|2024-01-10 02:40:00|277.75|277.6|277.95|277.8|277.95|277.8|277.7|277.55|353
1704854700000|2024-01-10 02:45:00|277.9|277.75|278.05|277.9|278.25|278.05|277.85|277.7|167
1704855000000|2024-01-10 02:50:00|278.1|277.95|278.15|278|278.35|278.2|278.1|277.95|160
1704855300000|2024-01-10 02:55:00|278.2|278.05|278.2|278.05|278.3|278.15|278.15|278|75
1704855600000|2024-01-10 03:00:00|278.25|278.1|278.5|278.35|278.5|278.35|278.2|278.05|149
1704855900000|2024-01-10 03:05:00|278.6|278.4|278.55|278.4|278.7|278.55|278.45|278.3|193
1704856200000|2024-01-10 03:10:00|278.5|278.35|278.3|278.15|278.55|278.4|278.3|278.1|139
1704856500000|2024-01-10 03:15:00|278.25|278.1|278.15|278|278.3|278.15|278.1|277.95|249
1704856800000|2024-01-10 03:20:00|278.1|277.95|277.95|277.8|278.15|278|277.9|277.75|243
1704857100000|2024-01-10 03:25:00|277.9|277.75|277.9|277.75|278.15|278|277.9|277.75|309
1704857400000|2024-01-10 03:30:00|277.85|277.7|277.6|277.45|277.9|277.75|277.6|277.45|460
1704857700000|2024-01-10 03:35:00|277.65|277.5|277.2|277.05|277.65|277.5|277.2|277.05|816
1704858000000|2024-01-10 03:40:00|277.25|277.1|277.15|277|277.25|277.1|277.1|276.95|206
1704858300000|2024-01-10 03:45:00|277.1|276.95|277.2|277.05|277.3|277.1|277.1|276.95|342
1704858600000|2024-01-10 03:50:00|277.25|277.1|277.3|277.15|277.3|277.15|277.2|277.05|141
1704858900000|2024-01-10 03:55:00|277.35|277.2|277.45|277.3|277.45|277.3|277.3|277.15|346
1704859200000|2024-01-10 04:00:00|277.4|277.25|277.15|277|277.4|277.25|277.15|276.95|193
1704859500000|2024-01-10 04:05:00|277.2|277.05|277.3|277.15|277.3|277.15|277.15|277.05|103
1704859800000|2024-01-10 04:10:00|277.25|277.1|277.25|277.1|277.25|277.1|277.15|277|99
1704860100000|2024-01-10 04:15:00|277.3|277.15|277.35|277.2|277.35|277.2|277.2|277.05|119
1704860400000|2024-01-10 04:20:00|277.3|277.15|277.25|277.1|277.4|277.25|277.25|277.1|136
1704860700000|2024-01-10 04:25:00|277.3|277.15|277.3|277.15|277.3|277.15|277.3|277.15|91
1704861000000|2024-01-10 04:30:00|277.25|277.1|277.15|277|277.25|277.1|277.15|277|92
1704861300000|2024-01-10 04:35:00|277.1|276.95|277.15|277|277.2|277.05|277.1|276.95|226
1704861600000|2024-01-10 04:40:00|277.2|277.05|277.15|277|277.2|277.05|277.15|277|93
1704861900000|2024-01-10 04:45:00|277.1|276.95|277.25|277.1|277.25|277.1|277.1|276.95|141
1704862200000|2024-01-10 04:50:00|277.2|277.05|277.25|277.1|277.3|277.15|277.2|277.05|209
1704862500000|2024-01-10 04:55:00|277.2|277.05|277.15|277|277.2|277.05|277.1|276.95|144
1704862800000|2024-01-10 05:00:00|277.2|277.05|277.15|277|277.25|277.1|277|276.85|351
1704863100000|2024-01-10 05:05:00|277.1|276.95|277.2|277.05|277.2|277.05|277.05|276.9|297
1704863400000|2024-01-10 05:10:00|277.15|277|277.35|277.2|277.35|277.2|277.1|276.95|192
1704863700000|2024-01-10 05:15:00|277.3|277.15|277.35|277.2|277.35|277.2|277.25|277.1|150
1704864000000|2024-01-10 05:20:00|277.4|277.25|277.35|277.2|277.4|277.25|277.3|277.15|182
1704864300000|2024-01-10 05:25:00|277.3|277.15|277.3|277.15|277.35|277.2|277.3|277.15|163
1704864600000|2024-01-10 05:30:00|277.35|277.2|277.3|277.15|277.35|277.2|277.3|277.15|210
1704864900000|2024-01-10 05:35:00|277.25|277.1|277.4|277.25|277.4|277.25|277.25|277.1|287
1704865200000|2024-01-10 05:40:00|277.35|277.2|277.4|277.25|277.4|277.25|277.35|277.2|73
1704865500000|2024-01-10 05:45:00|277.45|277.3|277.4|277.25|277.5|277.3|277.35|277.2|190
1704865800000|2024-01-10 05:50:00|277.45|277.3|277.6|277.45|277.6|277.45|277.4|277.25|150
1704866100000|2024-01-10 05:55:00|277.65|277.4|277.6|277.45|277.7|277.55|277.55|277.4|209
1704866400000|2024-01-10 06:00:00|277.55|277.4|277.35|277.2|277.55|277.4|277.3|277.15|223
1704866700000|2024-01-10 06:05:00|277.3|277.15|277.45|277.3|277.5|277.35|277.3|277.15|145
1704867000000|2024-01-10 06:10:00|277.5|277.35|277.5|277.35|277.65|277.5|277.45|277.35|80
1704867300000|2024-01-10 06:15:00|277.45|277.3|277.4|277.25|277.45|277.3|277.35|277.2|126
1704867600000|2024-01-10 06:20:00|277.45|277.3|277.5|277.35|277.55|277.4|277.4|277.25|147
1704867900000|2024-01-10 06:25:00|277.45|277.3|277.5|277.35|277.55|277.4|277.4|277.25|143
1704868200000|2024-01-10 06:30:00|277.55|277.4|277.45|277.3|277.6|277.45|277.4|277.25|233
1704868500000|2024-01-10 06:35:00|277.5|277.25|277.4|277.25|277.5|277.3|277.4|277.25|86
1704868800000|2024-01-10 06:40:00|277.35|277.2|277.4|277.25|277.45|277.3|277.35|277.2|174
1704869100000|2024-01-10 06:45:00|277.35|277.2|277.3|277.15|277.4|277.25|277.3|277.15|265
1704869400000|2024-01-10 06:50:00|277.35|277.2|277.2|277.05|277.35|277.2|277.2|277|234
1704869700000|2024-01-10 06:55:00|277.25|277.1|277.35|277.2|277.35|277.2|277.15|277|183
1704870000000|2024-01-10 07:00:00|277.3|277.15|277.4|277.25|277.65|277.5|277.3|277.15|278
1704870300000|2024-01-10 07:05:00|277.35|277.2|277.45|277.3|277.45|277.3|277.3|277.15|161
1704870600000|2024-01-10 07:10:00|277.4|277.25|277.45|277.3|277.5|277.35|277.35|277.2|104
1704870900000|2024-01-10 07:15:00|277.5|277.35|277.6|277.45|277.6|277.45|277.45|277.35|105
1704871200000|2024-01-10 07:20:00|277.65|277.5|277.65|277.5|277.7|277.55|277.6|277.45|122
1704871500000|2024-01-10 07:25:00|277.6|277.45|277.65|277.5|277.7|277.55|277.55|277.4|149
1704871800000|2024-01-10 07:30:00|277.7||277.65||277.7||277.65||44
1704872100000|2024-01-10 07:35:00|277.7|277.55|277.75|277.6|277.9|277.7|277.7|277.55|150
1704872400000|2024-01-10 07:40:00|277.7|277.55|277.9|277.75|277.9|277.75|277.7|277.55|193
1704872700000|2024-01-10 07:45:00|277.95|277.8|277.9|277.75|278|277.85|277.9|277.75|155
1704873000000|2024-01-10 07:50:00|277.85|277.7|277.9|277.75|277.9|277.75|277.85|277.7|103
1704873300000|2024-01-10 07:55:00|277.85|277.7|278|277.85|278.05|277.9|277.85|277.7|242
1704873600000|2024-01-10 08:00:00|278.05|277.8|278|277.85|278.1|277.9|278|277.8|250
1704873900000|2024-01-10 08:05:00|277.95|277.8|277.9|277.75|278|277.85|277.9|277.7|256
1704874200000|2024-01-10 08:10:00|277.95|277.8|278.15|278|278.15|278|277.9|277.75|462
1704874500000|2024-01-10 08:15:00|278.2|277.95|278.15|278|278.2|278.05|278.1|277.95|253
1704874800000|2024-01-10 08:20:00|278.2|278.05|278.3|278.15|278.3|278.15|278.1|277.95|169
1704875100000|2024-01-10 08:25:00|278.25|278.1|278.4|278.25|278.45|278.3|278.25|278.1|180
1704875400000|2024-01-10 08:30:00|278.35|278.2|278.15|278|278.35|278.2|278.15|278|207
1704875700000|2024-01-10 08:35:00|278.2|278.05|278.3|278.15|278.3|278.15|278.2|278.05|202
1704876000000|2024-01-10 08:40:00|278.25|278.1|278.25|278.1|278.4|278.25|278.25|278.1|206
1704876300000|2024-01-10 08:45:00|278.3|278.15|278.5|278.35|278.55|278.4|278.3|278.15|278
1704876600000|2024-01-10 08:50:00|278.55|278.4|278.4|278.25|278.55|278.4|278.4|278.25|346
1704876900000|2024-01-10 08:55:00|278.45|278.3|278.5|278.35|278.55|278.35|278.4|278.2|510
1704877200000|2024-01-10 09:00:00|278.45|278.3|278.75|278.6|278.85|278.7|278.4|278.25|724
1704877500000|2024-01-10 09:05:00|278.8|278.65|278.9|278.75|278.9|278.75|278.75|278.55|297
1704877800000|2024-01-10 09:10:00|278.95|278.8|278.9|278.7|279|278.85|278.85|278.7|125
1704878100000|2024-01-10 09:15:00|278.85|278.75|278.95|278.8|279.05|278.85|278.85|278.65|105
1704878400000|2024-01-10 09:20:00|279.1|278.5|279.2|278.6|279.2|278.6|279.1|278.5|0
1704878700000|2024-01-10 09:25:00|279.3|278.7|279.2|278.6|279.3|278.7|279.2|278.6|5
1704879000000|2024-01-10 09:30:00|279.3|278.7|279.3|278.7|279.3|278.7|279.2|278.6|0
1704879300000|2024-01-10 09:35:00|279.2|278.6|279.2|278.6|279.3|278.7|279.2|278.6|0
1704879600000|2024-01-10 09:40:00|279.3|278.7|279.2|278.6|279.3|278.7|279.2|278.6|0
1704879900000|2024-01-10 09:45:00|279.1|278.5|279.2|278.6|279.2|278.6|279.1|278.5|0
1704880200000|2024-01-10 09:50:00|278.9|278.7|278.95|278.8|279|278.8|278.9|278.7|40
1704880500000|2024-01-10 09:55:00|279|278.75|278.95|278.75|279|278.8|278.9|278.75|8
1704880800000|2024-01-10 10:00:00|278.9|278.8|279|278.8|279|278.85|278.9|278.75|13
1704881100000|2024-01-10 10:05:00|278.95|278.85|278.95|278.8|279|278.85|278.95|278.8|6
1704881400000|2024-01-10 10:10:00|279|278.85|279|278.8|279|278.85|278.95|278.8|31
1704881700000|2024-01-10 10:15:00|278.95|278.85|278.85|278.7|279|278.85|278.85|278.7|11
1704882000000|2024-01-10 10:20:00|278.8|278.65|278.9|278.75|278.9|278.75|278.8|278.65|7
1704882300000|2024-01-10 10:25:00|278.85|278.7|278.95|278.8|278.95|278.8|278.85|278.7|6
1704882600000|2024-01-10 10:30:00|278.9|278.75|278.9|278.7|278.95|278.75|278.85|278.7|8
1704882900000|2024-01-10 10:35:00|278.95|278.75|278.95|278.8|278.95|278.8|278.95|278.75|1
1704883200000|2024-01-10 10:40:00|278.9|278.75|278.95|278.75|278.95|278.75|278.9|278.75|3
1704883500000|2024-01-10 10:45:00|278.9|278.7|278.85|278.7|278.9|278.7|278.85|278.7|6
1704883800000|2024-01-10 10:50:00|278.9|278.75|278.85|278.7|278.95|278.8|278.85|278.7|28
1704884100000|2024-01-10 10:55:00|278.8|278.65|278.8|278.65|278.85|278.65|278.8|278.65|6
1704884400000|2024-01-10 11:00:00|278.85|278.7|278.85|278.7|278.85|278.7|278.8|278.65|5
1704884700000|2024-01-10 11:05:00|278.9|278.75|278.85|278.7|278.9|278.75|278.85|278.7|5
1704885000000|2024-01-10 11:10:00|278.8|278.65|278.9|278.75|278.9|278.75|278.8|278.65|4
1704885300000|2024-01-10 11:15:00|278.85|278.7|278.8|278.65|278.9|278.7|278.8|278.65|5
1704885600000|2024-01-10 11:20:00|278.85|278.6|278.8|278.6|278.85|278.65|278.75|278.6|3
1704885900000|2024-01-10 11:25:00|278.75||278.8||278.8||278.75||1
1704886200000|2024-01-10 11:30:00|278.75|278.55|278.65|278.5|278.8|278.6|278.65|278.5|17
1704886500000|2024-01-10 11:35:00|278.7|278.55|278.75|278.6|278.8|278.6|278.7|278.55|12
1704886800000|2024-01-10 11:40:00|278.8|278.55|278.8|278.6|278.8|278.6|278.7|278.55|4
1704887100000|2024-01-10 11:45:00|278.75|278.55|278.8|278.6|278.85|278.65|278.75|278.55|17
1704887400000|2024-01-10 11:50:00|278.75|278.65|278.7|278.55|278.8|278.65|278.65|278.5|3
1704887700000|2024-01-10 11:55:00|278.65|278.5|278.75|278.6|278.75|278.6|278.65|278.5|2
1704888000000|2024-01-10 12:00:00|278.8|278.55|278.9|278.75|278.9|278.75|278.75|278.55|12
1704888300000|2024-01-10 12:05:00|278.95|278.8|278.9|278.7|278.95|278.8|278.85|278.7|9
1704888600000|2024-01-10 12:10:00|278.95|278.75|279|278.8|279|278.8|278.9|278.75|3
1704888900000|2024-01-10 12:15:00|278.95|278.85|279|278.85|279|278.85|278.95|278.85|1
1704889200000|2024-01-10 12:20:00|279.05|278.9|279.05|278.9|279.05|278.9|279|278.85|18
1704889500000|2024-01-10 12:25:00|279|278.85|279.05|278.85|279.05|278.9|279|278.85|5
1704889800000|2024-01-10 12:30:00|279|278.9|278.95|278.8|279.05|278.9|278.95|278.8|3
1704890100000|2024-01-10 12:35:00|279|278.75|278.9|278.7|279|278.8|278.9|278.7|8
1704890400000|2024-01-10 12:40:00|278.85|278.65|278.85|278.65|278.85|278.7|278.8|278.65|3
1704890700000|2024-01-10 12:45:00|278.8|278.7|278.85|278.7|278.9|278.7|278.8|278.7|0
1704891000000|2024-01-10 12:50:00|278.9|278.65|278.8|278.65|278.9|278.7|278.8|278.65|23
1704891300000|2024-01-10 12:55:00|278.75|278.6|278.8|278.6|278.95|278.75|278.75|278.6|73
1704891600000|2024-01-10 13:00:00|278.75|278.65|278.8|278.6|278.8|278.65|278.7|278.5|41
1704891900000|2024-01-10 13:05:00|278.75|278.65|278.8|278.65|278.8|278.65|278.75|278.6|17
1704892200000|2024-01-10 13:10:00|278.85|278.7|278.9|278.75|278.9|278.75|278.8|278.7|45
1704892500000|2024-01-10 13:15:00|278.85|278.7|278.8|278.65|278.85|278.7|278.8|278.65|14
1704892800000|2024-01-10 13:20:00|278.75|278.6|278.85|278.7|278.85|278.7|278.75|278.6|13
1704893100000|2024-01-10 13:25:00|278.8|278.65|278.9|278.75|278.95|278.8|278.8|278.65|43
1704893400000|2024-01-10 13:30:00|278.85|278.7|278.85|278.7|278.9|278.75|278.85|278.7|17
1704894000000|2024-01-10 13:40:00|278.8|278.65|278.75|278.6|278.85|278.7|278.75|278.6|49
1704894300000|2024-01-10 13:45:00|278.8|278.65|278.8|278.6|278.8|278.65|278.75|278.6|6
1704894600000|2024-01-10 13:50:00|278.75|278.65|278.8|278.65|278.8|278.65|278.75|278.6|3
1704894900000|2024-01-10 13:55:00|278.85|278.6|278.8|278.65|278.85|278.65|278.8|278.6|11
1704895200000|2024-01-10 14:00:00|278.75|278.6|278.8|278.65|278.8|278.65|278.7|278.5|20
1704895500000|2024-01-10 14:05:00|278.85|278.7|278.8|278.65|278.85|278.7|278.8|278.65|7
1704895800000|2024-01-10 14:10:00|278.75|278.6|278.85|278.7|278.85|278.7|278.75|278.6|12
1704896100000|2024-01-10 14:15:00|278.8|278.65|278.85|278.65|278.85|278.7|278.75|278.6|15
1704896400000|2024-01-10 14:20:00|278.8|278.7|278.75|278.55|278.85|278.7|278.75|278.55|23
1704896700000|2024-01-10 14:25:00|278.8|278.6|278.85|278.7|278.85|278.7|278.8|278.55|17
1704897000000|2024-01-10 14:30:00|278.9|278.75|278.9|278.75|278.95|278.8|278.75|278.6|134
1704897300000|2024-01-10 14:35:00|278.95|278.7|278.95|278.8|279.15|279|278.85|278.7|163
1704897600000|2024-01-10 14:40:00|278.9|278.75|279|278.8|279|278.85|278.75|278.6|32
1704897900000|2024-01-10 14:45:00|279.05|278.85|278.9|278.75|279.05|278.85|278.85|278.65|45
1704898200000|2024-01-10 14:50:00|278.95|278.8|278.95|278.75|279.05|278.85|278.85|278.7|82
1704898500000|2024-01-10 14:55:00|278.9|278.8|278.85|278.7|279.05|278.85|278.8|278.65|30
1704898800000|2024-01-10 15:00:00|278.9|278.75|278.65|278.45|278.9|278.75|278.55|278.4|65
1704899100000|2024-01-10 15:05:00|278.6|278.5|278.75|278.55|278.95|278.75|278.6|278.45|41
1704899400000|2024-01-10 15:10:00|278.7|278.6|278.6|278.4|278.85|278.65|278.55|278.4|50
1704899700000|2024-01-10 15:15:00|278.65|278.45|278.7|278.5|278.8|278.6|278.55|278.4|20
1704900000000|2024-01-10 15:20:00|278.65|278.45|278.7|278.5|278.75|278.6|278.6|278.45|27
1704900300000|2024-01-10 15:25:00|278.65|278.45|278.85|278.65|278.85|278.65|278.6|278.45|13
1704900600000|2024-01-10 15:30:00|278.8|278.7|278.9|278.7|278.9|278.75|278.8|278.6|10
1704900900000|2024-01-10 15:35:00|278.95|278.75|279.05|278.9|279.05|278.9|278.9|278.75|8
1704901200000|2024-01-10 15:40:00|279.1|278.85|279.15|279|279.2|279.05|279.05|278.85|11
1704901500000|2024-01-10 15:45:00|279.2|279.05|279.2|279|279.2|279.05|279.1|278.9|7
1704901800000|2024-01-10 15:50:00|279.15|279.05|279.1|278.95|279.2|279.05|279.1|278.95|12
1704902100000|2024-01-10 15:55:00|279.15|279|279.25|279.1|279.25|279.1|279.1|278.95|15
1704902400000|2024-01-10 16:00:00|279.2|279.05|279.15|278.95|279.25|279.05|279.1|278.95|16
1704902700000|2024-01-10 16:05:00|279.1|278.9|279|278.85|279.1|278.9|278.95|278.8|24
1704903000000|2024-01-10 16:10:00|278.95|278.8|278.8|278.6|279|278.85|278.75|278.6|50
1704903300000|2024-01-10 16:15:00|278.75|278.65|278.9|278.75|278.95|278.75|278.75|278.6|8
1704903600000|2024-01-10 16:20:00|278.95|278.7|278.95|278.8|279|278.85|278.9|278.7|11
1704903900000|2024-01-10 16:25:00|279|278.85|278.85|278.7|279.05|278.85|278.85|278.65|52
1704904200000|2024-01-10 16:30:00|278.9|278.75|278.9|278.75|278.95|278.75|278.85|278.7|22
1704904500000|2024-01-10 16:35:00|278.85|278.7|278.85|278.7|278.9|278.75|278.8|278.65|14
1704904800000|2024-01-10 16:40:00|278.9|278.75|278.9|278.75|278.9|278.75|278.85|278.7|1
1704905100000|2024-01-10 16:45:00|278.95|278.8|278.8|278.65|278.95|278.8|278.8|278.65|37
1704905400000|2024-01-10 16:50:00|278.75|278.6|278.8|278.6|278.8|278.6|278.65|278.5|49
1704905700000|2024-01-10 16:55:00|278.75|278.65|278.8|278.65|278.85|278.7|278.75|278.6|35
1704906000000|2024-01-10 17:00:00|278.75|278.6|278.75|278.6|278.8|278.65|278.7|278.5|22
1704906300000|2024-01-10 17:05:00|278.8|278.55|278.8|278.65|278.8|278.65|278.75|278.55|40
1704906600000|2024-01-10 17:10:00|278.75|278.6|278.85|278.7|278.85|278.7|278.75|278.6|16
1704906900000|2024-01-10 17:15:00|278.8|278.65|278.8|278.65|278.8|278.65|278.7|278.5|25
1704907200000|2024-01-10 17:20:00|278.85|278.7|278.75|278.6|278.85|278.7|278.75|278.6|4
1704907500000|2024-01-10 17:25:00|278.7|278.55|278.7|278.55|278.75|278.55|278.7|278.5|19
1704907800000|2024-01-10 17:30:00|278.65|278.5|278.6|278.45|278.7|278.55|278.6|278.45|13
1704908100000|2024-01-10 17:35:00|278.65|278.5|278.7|278.55|278.75|278.55|278.6|278.45|33
1704908400000|2024-01-10 17:40:00|278.75|278.5|278.7|278.5|278.75|278.6|278.65|278.5|18
1704908700000|2024-01-10 17:45:00|278.65|278.55|278.75|278.6|278.75|278.6|278.65|278.5|18
1704909000000|2024-01-10 17:50:00|278.7|278.55|278.75|278.55|278.8|278.65|278.7|278.55|9
1704909300000|2024-01-10 17:55:00|278.8|278.6|278.8|278.65|278.9|278.7|278.8|278.55|22
1704909600000|2024-01-10 18:00:00|278.75|278.6|278.95|278.8|278.95|278.8|278.7|278.55|33
1704909900000|2024-01-10 18:05:00|279|278.75|278.7|278.55|279|278.8|278.7|278.55|21
1704910200000|2024-01-10 18:10:00|278.65|278.5|278.7|278.55|278.75|278.55|278.6|278.4|42
1704910500000|2024-01-10 18:15:00|278.75|278.6|278.75|278.6|278.85|278.65|278.7|278.55|11
1704910800000|2024-01-10 18:20:00|278.7|278.55|278.8|278.65|278.85|278.65|278.7|278.55|15
1704911100000|2024-01-10 18:25:00|278.85|278.6|278.8|278.65|278.9|278.7|278.75|278.6|20
1704911400000|2024-01-10 18:30:00|278.85|278.7|278.95|278.8|279|278.8|278.8|278.65|7
1704911700000|2024-01-10 18:35:00|279|278.75|279|278.85|279|278.85|278.9|278.75|2
1704912000000|2024-01-10 18:40:00|279.05|278.8|279|278.85|279.05|278.85|278.95|278.8|1
1704912300000|2024-01-10 18:45:00|279.05|278.9|279.05|278.9|279.1|278.9|279|278.85|1
1704912600000|2024-01-10 18:50:00|279|278.85|279.15|279|279.15|279|279|278.85|5
1704912900000|2024-01-10 18:55:00|279.1|278.95|279.2|279|279.2|279|279.1|278.95|4
1704913200000|2024-01-10 19:00:00|279.25|279.05|279.25|279.05|279.25|279.05|279.2|279.05|5
1704913500000|2024-01-10 19:05:00|279.2|279.1|279.2|279.05|279.25|279.1|279.2|279.05|3
1704913800000|2024-01-10 19:10:00|279.25|279.1|279.3|279.15|279.4|279.2|279.2|279.05|16
1704914100000|2024-01-10 19:15:00|279.35|279.1|279.35|279.15|279.35|279.15|279.25|279.1|15
1704914400000|2024-01-10 19:20:00|279.3|279.1|279.3|279.15|279.3|279.15|279.25|279.1|6
1704914700000|2024-01-10 19:25:00|279.35|279.2|279.3|279.15|279.4|279.2|279.25|279.1|9
1704915000000|2024-01-10 19:30:00|279.35|279.2|279.35|279.15|279.35|279.2|279.3|279.15|8
1704915300000|2024-01-10 19:35:00|279.3|279.2|279.35|279.15|279.35|279.2|279.3|279.15|10
1704915600000|2024-01-10 19:40:00|279.3|279.2|279.35|279.2|279.35|279.2|279.3|279.15|9
1704915900000|2024-01-10 19:45:00|279.4|279.15|279.4|279.25|279.4|279.25|279.3|279.15|4
1704916200000|2024-01-10 19:50:00|279.45|279.3|279.4|279.2|279.45|279.3|279.35|279.2|17
1704916500000|2024-01-10 19:55:00|279.45|279.25|279.45|279.3|279.45|279.3|279.4|279.2|17
1704916800000|2024-01-10 20:00:00|279.4|279.25|279.45|279.3|279.45|279.3|279.3|279.15|25
1704917100000|2024-01-10 20:05:00|279.4|279.25|279.45|279.25|279.45|279.3|279.4|279.2|7
1704917400000|2024-01-10 20:10:00|279.4|279.2|279.3|279.15|279.45|279.25|279.25|279.1|4
1704917700000|2024-01-10 20:15:00|279.25|279.1|279.3|279.15|279.4|279.2|279.2|279.05|11
1704918000000|2024-01-10 20:20:00|279.35|279.1|279.15|279|279.35|279.1|279.15|279|28
1704918300000|2024-01-10 20:25:00|279.2|278.95|279.2|279.05|279.3|279.15|279.15|278.95|42
1704918600000|2024-01-10 20:30:00|279.15|279|279.3|279.1|279.35|279.15|279.15|279|11
1704918900000|2024-01-10 20:35:00|279.25|279.15|279.3|279.15|279.35|279.2|279.25|279.1|16
1704919200000|2024-01-10 20:40:00|279.35|279.1|279.3|279.15|279.35|279.2|279.25|279.1|49
1704919500000|2024-01-10 20:45:00|279.35|279.2|279.3|279.1|279.4|279.2|279.25|279.1|37
1704919800000|2024-01-10 20:50:00|279.25|279.05|279.45|279.25|279.45|279.3|279.2|279.05|48
1704920100000|2024-01-10 20:55:00|279.5|279.3|279.65|279.45|279.65|279.5|279.4|279.25|108
1704920400000|2024-01-10 21:00:00|279.6|279.4|279.6|279.45|279.65|279.5|279.6|279.4|12
1704920700000|2024-01-10 21:05:00|279.55|279.4|279.5|279.1|279.55|279.4|279.45|279.1|2
1704921000000|2024-01-10 21:10:00|279.45|279|279.6|279|279.7|279|279.45|279|3
1704921300000|2024-01-10 21:15:00|279.7|279.1|279.7|279.1|279.7|279.1|279.6|279|0
1704921600000|2024-01-10 21:20:00|279.6|279|279.7|279.1|279.7|279.1|279.6|279|0
1704921900000|2024-01-10 21:25:00|279.6|279|279.7|279.1|279.7|279.1|279.6|279|0
1704927600000|2024-01-10 23:00:00|279.6|279|279.6|279|279.7|279.1|279.6|279|0
1704928200000|2024-01-10 23:10:00|279.7|279.1|279.7|279.1|279.7|279.1|279.6|279|0
1704929100000|2024-01-10 23:25:00|279.8|279.2|279.8|279.2|279.8|279.2|279.7|279.1|0
1704929400000|2024-01-10 23:30:00|279.7|279.1|279.7|279.1|279.8|279.2|279.7|279.1|0
1704930000000|2024-01-10 23:40:00|279.8|279.2|279.8|279.2|279.8|279.2|279.7|279.1|0
1704930300000|2024-01-10 23:45:00|279.7|279.1|279.7|279.1|279.8|279.2|279.7|279.1|0
1704931200000|2024-01-11 00:00:00|279.8|279.2|279.7|279.1|279.8|279.2|279.7|279.1|0
1704933000000|2024-01-11 00:30:00|279.45|279.2|279.6|279.45|279.7|279.55|279.1|278.95|240
1704933300000|2024-01-11 00:35:00|279.5|279.3|279.85|279.65|279.85|279.65|279.5|279.3|275
1704933600000|2024-01-11 00:40:00|279.8|279.6|280.05|279.9|280.1|279.95|279.75|279.6|278
1704933900000|2024-01-11 00:45:00|280|279.85|280|279.85|280.15|280|279.85|279.7|149
1704934200000|2024-01-11 00:50:00|279.95|279.8|279.95|279.8|280.15|280|279.9|279.75|136
1704934500000|2024-01-11 00:55:00|280|279.85|280|279.85|280.15|280|279.9|279.75|186
1704934800000|2024-01-11 01:00:00|279.85|279.7|279.8|279.65|280.45|280.3|279.7|279.55|781
1704935100000|2024-01-11 01:05:00|279.85|279.6|279.45|279.3|279.95|279.8|279.4|279.25|312
1704935400000|2024-01-11 01:10:00|279.5|279.35|279.85|279.65|279.85|279.7|279.35|279.2|137
1704935700000|2024-01-11 01:15:00|279.9|279.7|279.75|279.6|279.95|279.8|279.6|279.4|209
1704936000000|2024-01-11 01:20:00|279.8|279.65|279.7|279.5|279.85|279.65|279.55|279.35|115
1704936300000|2024-01-11 01:25:00|279.75|279.55|279.65|279.5|279.8|279.65|279.6|279.45|100
1704936600000|2024-01-11 01:30:00|279.55|279.4|279.95|279.8|279.95|279.8|279.45|279.3|284
1704936900000|2024-01-11 01:35:00|280|279.85|280.05|279.85|280.25|280.1|279.9|279.75|164
1704937200000|2024-01-11 01:40:00|280|279.9|280.3|280.15|280.3|280.15|280|279.9|72
1704937500000|2024-01-11 01:45:00|280.25|280.1|280.1|279.95|280.35|280.2|280.1|279.95|106
1704937800000|2024-01-11 01:50:00|280.15|280|280.25|280.1|280.35|280.2|280.15|279.95|97
1704938100000|2024-01-11 01:55:00|280.2|280.05|280.25|280.1|280.3|280.15|280.05|279.9|148
1704938400000|2024-01-11 02:00:00|280.3|280.15|280.65|280.5|280.75|280.55|280.3|280.15|169
1704938700000|2024-01-11 02:05:00|280.7|280.55|280.9|280.75|281|280.8|280.65|280.5|337
1704939000000|2024-01-11 02:10:00|280.95|280.8|281.05|280.9|281.1|280.9|280.9|280.75|175
1704939300000|2024-01-11 02:15:00|281.1|280.95|281.25|281.1|281.4|281.2|281|280.85|356
1704939600000|2024-01-11 02:20:00|281.3|281.15|281.27|281.12|281.37|281.22|281.1|280.95|253
1704939900000|2024-01-11 02:25:00|281.22|281.07|281.07|280.92|281.27|281.12|280.82|280.67|180
1704940200000|2024-01-11 02:30:00|281.12|280.97|281.02|280.87|281.17|281.02|280.92|280.77|172
1704940500000|2024-01-11 02:35:00|281.04|280.89|281.09|280.94|281.14|280.99|281.04|280.84|94
1704940800000|2024-01-11 02:40:00|281.04|280.89|280.94|280.79|281.04|280.89|280.89|280.74|145
1704941100000|2024-01-11 02:45:00|280.99|280.84|280.99|280.84|281.09|280.94|280.89|280.74|128
1704941400000|2024-01-11 02:50:00|281.04|280.89|280.94|280.79|281.04|280.89|280.94|280.79|114
1704941700000|2024-01-11 02:55:00|280.84|280.69|281.04|280.89|281.09|280.94|280.84|280.69|115
1704942000000|2024-01-11 03:00:00|281.09|280.94|281.34|281.19|281.44|281.29|281.09|280.94|181
1704942300000|2024-01-11 03:05:00|281.29|281.14|281.24|281.09|281.34|281.14|281.19|281.04|111
1704942600000|2024-01-11 03:10:00|281.19|281.04|281.29|281.14|281.34|281.19|281.19|281.04|155
1704942900000|2024-01-11 03:15:00|281.34|281.19|281.29|281.14|281.34|281.19|281.29|281.09|86
1704943200000|2024-01-11 03:20:00|281.24|281.09|281.14|280.99|281.24|281.09|281.14|280.99|86
1704943500000|2024-01-11 03:25:00|281.09|280.89|281.09|280.94|281.14|280.99|281.04|280.84|142
1704943800000|2024-01-11 03:30:00|281.04|280.89|281.29|281.14|281.29|281.14|280.99|280.84|304
1704944100000|2024-01-11 03:35:00|281.34|281.19|281.24|281.09|281.39|281.24|281.24|281.09|106
1704944400000|2024-01-11 03:40:00|281.29|281.14|281.29|281.14|281.29|281.14|281.24|281.04|101
1704944700000|2024-01-11 03:45:00|281.24|281.09|281.04|280.89|281.29|281.14|281.04|280.89|201
1704945000000|2024-01-11 03:50:00|280.94|280.79|281.09|280.94|281.14|280.94|280.94|280.79|152
1704945300000|2024-01-11 03:55:00|281.04|280.89|280.89|280.74|281.04|280.89|280.89|280.69|121
1704945600000|2024-01-11 04:00:00|280.94|280.79|280.99|280.84|281.09|280.94|280.94|280.79|109
1704945900000|2024-01-11 04:05:00|280.94|280.79|280.94|280.79|280.99|280.84|280.94|280.79|58
1704946200000|2024-01-11 04:10:00|280.89|280.74|280.89|280.74|280.94|280.74|280.89|280.74|101
1704946500000|2024-01-11 04:15:00|280.84|280.69|280.84|280.69|280.84|280.69|280.84|280.69|26
1704946800000|2024-01-11 04:20:00|280.89|280.74|280.99|280.84|280.99|280.84|280.84|280.69|146
1704947100000|2024-01-11 04:25:00|281.04|280.89|280.94|280.79|281.04|280.89|280.94|280.79|111
1704947400000|2024-01-11 04:30:00|280.89|280.74|280.89|280.74|280.94|280.79|280.89|280.74|72
1704947700000|2024-01-11 04:35:00|280.84|280.69|280.69|280.54|280.84|280.69|280.69|280.54|97
1704948000000|2024-01-11 04:40:00|280.74|280.49|280.79|280.64|280.84|280.64|280.69|280.49|85
1704948300000|2024-01-11 04:45:00|280.84|280.69|280.89|280.74|280.89|280.74|280.84|280.69|39
1704948600000|2024-01-11 04:50:00|280.94|280.79|280.99|280.84|280.99|280.84|280.94|280.79|135
1704948900000|2024-01-11 04:55:00|280.94|280.79|280.94|280.79|280.99|280.84|280.94|280.79|103
1704949200000|2024-01-11 05:00:00|280.89|280.74|281.04|280.89|281.04|280.89|280.79|280.64|351
1704949500000|2024-01-11 05:05:00|280.99|280.84|281.09|280.94|281.29|281.14|280.94|280.79|292
1704949800000|2024-01-11 05:10:00|281.04|280.89|281.14|280.94|281.19|281.04|281.04|280.89|207
1704950100000|2024-01-11 05:15:00|281.09|280.99|281.09|280.94|281.14|280.99|281.04|280.89|182
1704950400000|2024-01-11 05:20:00|281.14|280.99|281.14|280.99|281.24|281.04|281.04|280.84|184
1704950700000|2024-01-11 05:25:00|281.19|281.04|281.29|281.14|281.34|281.19|281.09|280.94|179
1704951000000|2024-01-11 05:30:00|281.24|281.09|281.29|281.14|281.34|281.19|281.19|281.04|178
1704951300000|2024-01-11 05:35:00|281.24|281.09|281.19|281.04|281.29|281.14|281.14|280.94|162
1704951600000|2024-01-11 05:40:00|281.24|281.09|281.24|281.09|281.29|281.14|281.19|280.99|134
1704951900000|2024-01-11 05:45:00|281.29|281.14|281.44|281.29|281.59|281.39|281.24|281.09|289
1704952200000|2024-01-11 05:50:00|281.39|281.24|281.39|281.24|281.44|281.29|281.34|281.19|239
1704952500000|2024-01-11 05:55:00|281.44|281.29|281.44|281.24|281.44|281.29|281.29|281.14|223
1704952800000|2024-01-11 06:00:00|281.39|281.19|281.19|281.04|281.49|281.29|281.19|281.04|205
1704953100000|2024-01-11 06:05:00|281.24|281.09|281.29|281.09|281.34|281.19|281.19|281.04|131
1704953400000|2024-01-11 06:10:00|281.24|281.04|281.04|280.89|281.24|281.04|280.94|280.74|148
1704953700000|2024-01-11 06:15:00|280.99|280.84|281.04|280.89|281.09|280.94|280.99|280.79|79
1704954000000|2024-01-11 06:20:00|281.09|280.94|281.09|280.94|281.09|280.94|280.99|280.84|62
1704954300000|2024-01-11 06:25:00|281.14|280.99|281.04|280.89|281.19|281.04|280.99|280.84|131
1704954600000|2024-01-11 06:30:00|280.99|280.84|281.19|281.04|281.19|281.04|280.94|280.79|73
1704954900000|2024-01-11 06:35:00|281.14|280.99|281.19|280.99|281.24|281.09|281.14|280.99|148
1704955200000|2024-01-11 06:40:00|281.14|281.04|281.14|280.99|281.19|281.04|281.14|280.94|82
1704955500000|2024-01-11 06:45:00|281.19|281.04|281.29|281.09|281.29|281.09|281.19|281.04|88
1704955800000|2024-01-11 06:50:00|281.24|281.04|281.09|280.94|281.24|281.04|281.09|280.94|92
1704956100000|2024-01-11 06:55:00|||||||||26
1704956400000|2024-01-11 07:00:00|281.14|280.99|281.19|281.04|281.19|281.04|281.09|280.94|183
1704956700000|2024-01-11 07:05:00|281.14|280.99|281.24|281.09|281.24|281.09|281.14|280.99|117
1704957000000|2024-01-11 07:10:00|281.19|281.04|281.14|280.99|281.19|281.04|281.14|280.99|79
1704957300000|2024-01-11 07:15:00|281.09|280.94|281.14|280.99|281.19|280.99|281.09|280.94|75
1704957600000|2024-01-11 07:20:00|281.09|280.94|281.09|280.94|281.14|280.99|281.09|280.94|101
1704957900000|2024-01-11 07:25:00|281.04|280.89|281.04|280.89|281.09|280.94|281.04|280.89|109
1704958200000|2024-01-11 07:30:00|280.99|280.84|280.94|280.79|281.04|280.84|280.94|280.79|182
1704958500000|2024-01-11 07:35:00|280.89|280.74|280.89|280.74|280.94|280.79|280.89|280.74|93
1704958800000|2024-01-11 07:40:00|280.84|280.69|280.69|280.54|280.89|280.74|280.69|280.54|226
1704959100000|2024-01-11 07:45:00|280.74|280.59|280.79|280.64|280.84|280.69|280.74|280.59|90
1704959400000|2024-01-11 07:50:00|280.84|280.69|280.79|280.64|280.84|280.69|280.79|280.64|93
1704959700000|2024-01-11 07:55:00|280.74|280.59|280.74|280.59|280.79|280.64|280.74|280.59|134
1704960000000|2024-01-11 08:00:00|280.69|280.54|280.79|280.64|280.79|280.64|280.64|280.49|153
1704960300000|2024-01-11 08:05:00|280.74|280.59|280.84|280.69|280.89|280.74|280.74|280.59|177
1704960600000|2024-01-11 08:10:00|280.89|280.74|280.94|280.79|280.99|280.79|280.84|280.69|114
1704960900000|2024-01-11 08:15:00|280.99|280.84|281.19|280.99|281.19|281.04|280.94|280.84|256
1704961200000|2024-01-11 08:20:00|281.14|281.04|281.29|281.09|281.29|281.09|281.09|280.94|297
1704961500000|2024-01-11 08:25:00|281.24|281.14|281.29|281.14|281.34|281.14|281.24|281.09|152
1704961800000|2024-01-11 08:30:00|281.24|281.09|281.24|281.09|281.29|281.14|281.19|281.04|246
1704962100000|2024-01-11 08:35:00|281.19|281.04|281.19|281.04|281.24|281.09|281.19|281.04|155
1704962400000|2024-01-11 08:40:00|281.24|281.09|281.29|281.14|281.29|281.14|281.14|280.99|299
1704962700000|2024-01-11 08:45:00|281.34|281.19|281.34|281.19|281.39|281.19|281.29|281.14|291
1704963000000|2024-01-11 08:50:00|281.39|281.24|281.39|281.24|281.49|281.34|281.39|281.24|381
1704963300000|2024-01-11 08:55:00|281.34|281.19|281.49|281.34|281.54|281.34|281.29|281.14|493
1704963600000|2024-01-11 09:00:00|281.44|281.29|281.29|281.09|281.49|281.34|281.29|281.09|665
1704963900000|2024-01-11 09:05:00|281.34|281.19|281.04|280.89|281.34|281.19|280.94|280.74|318
1704964200000|2024-01-11 09:10:00|280.99|280.84|281.19|280.94|281.19|280.94|280.94|280.79|78
1704964500000|2024-01-11 09:15:00|281.24|280.99|281.19|280.89|281.24|281.04|280.94|280.74|74
1704964800000|2024-01-11 09:20:00|281.24|280.64|281.24|280.64|281.34|280.74|281.24|280.64|0
1704965100000|2024-01-11 09:25:00|||||||||8
1704965400000|2024-01-11 09:30:00|281.14|280.54|281.14|280.54|281.24|280.64|281.04|280.44|0
1704965700000|2024-01-11 09:35:00|281.04|280.44|281.04|280.44|281.14|280.54|281.04|280.44|0
1704966300000|2024-01-11 09:45:00|281.14|280.54|281.14|280.54|281.14|280.54|281.14|280.54|0
1704966600000|2024-01-11 09:50:00|280.94|280.74|280.94|280.74|281.09|280.89|280.84|280.64|39
1704966900000|2024-01-11 09:55:00|280.89|280.79|280.89|280.69|280.94|280.79|280.84|280.69|9
1704967200000|2024-01-11 10:00:00|280.84|280.74|280.94|280.79|280.99|280.79|280.84|280.74|14
1704967500000|2024-01-11 10:05:00|280.99|280.74|280.94|280.74|280.99|280.79|280.89|280.74|4
1704967800000|2024-01-11 10:10:00|280.99|280.79|280.94|280.79|280.99|280.79|280.89|280.74|4
1704968100000|2024-01-11 10:15:00|280.99|280.84|280.99|280.79|280.99|280.84|280.89|280.69|4
1704968400000|2024-01-11 10:20:00|280.94||280.99||280.99||280.94||1
1704968700000|2024-01-11 10:25:00|280.94|280.84|280.94|280.79|280.94|280.84|280.94|280.74|5
1704969000000|2024-01-11 10:30:00|280.99|280.84|281.24|281.09|281.24|281.09|280.94|280.79|118
1704969300000|2024-01-11 10:35:00|281.29|281.04|281.19|281.04|281.29|281.14|281.19|281.04|67
1704969600000|2024-01-11 10:40:00|281.24|281.09|281.04|280.89|281.24|281.09|281.04|280.89|27
1704969900000|2024-01-11 10:45:00|281.09|280.94|280.99|280.84|281.09|280.94|280.99|280.84|23
1704970200000|2024-01-11 10:50:00|281.04|280.89|280.99|280.84|281.04|280.89|280.99|280.84|18
1704970500000|2024-01-11 10:55:00|281.04|280.89|280.94|280.74|281.04|280.89|280.89|280.74|31
1704970800000|2024-01-11 11:00:00|280.89|280.79|280.99|280.84|280.99|280.84|280.89|280.74|28
1704971100000|2024-01-11 11:05:00|281.04|280.89|280.99|280.84|281.09|280.89|280.99|280.84|25
1704971400000|2024-01-11 11:10:00|281.04|280.89|281.04|280.89|281.04|280.89|281.04|280.84|13
1704971700000|2024-01-11 11:15:00|280.99|280.84|281.09|280.94|281.09|280.94|280.99|280.84|37
1704972000000|2024-01-11 11:20:00|281.04|280.89|281.04|280.89|281.09|280.89|280.99|280.84|13
1704972300000|2024-01-11 11:25:00|280.99|280.84|281.04|280.84|281.04|280.89|280.99|280.84|17
1704972600000|2024-01-11 11:30:00|280.99|280.89|281.04|280.89|281.04|280.89|280.99|280.84|7
1704972900000|2024-01-11 11:35:00|281.09|280.94|281.14|280.99|281.14|280.99|281.04|280.89|8
1704973200000|2024-01-11 11:40:00|281.19|281.04|281.14|280.99|281.19|281.04|281.14|280.99|3
1704973500000|2024-01-11 11:45:00|281.09|280.94|281.09|280.94|281.14|280.99|281.09|280.89|10
1704973800000|2024-01-11 11:50:00|281.14|280.99|281.24|281.09|281.24|281.09|281.14|280.99|4
1704974100000|2024-01-11 11:55:00|281.19|281.04|281.24|281.04|281.24|281.09|281.19|281.04|6
1704974400000|2024-01-11 12:00:00|281.19|281.09|281.14|280.99|281.29|281.14|281.14|280.99|9
1704974700000|2024-01-11 12:05:00|281.19|281.04|281.19|280.99|281.29|281.09|281.14|280.99|14
1704975000000|2024-01-11 12:10:00|281.14|280.94|281.14|280.99|281.14|280.99|281.04|280.89|9
1704975300000|2024-01-11 12:15:00|281.09|280.94|281.14|280.94|281.14|280.99|281.09|280.94|2
1704975600000|2024-01-11 12:20:00|281.09|280.99|281.14|280.99|281.14|280.99|281.09|280.94|6
1704975900000|2024-01-11 12:25:00|281.19|281.04|281.24|281.09|281.29|281.14|281.14|281.04|19
1704976200000|2024-01-11 12:30:00|281.29|281.14|281.29|281.14|281.29|281.14|281.24|281.09|10
1704976500000|2024-01-11 12:35:00|281.34|281.19|281.39|281.24|281.39|281.24|281.29|281.14|8
1704976800000|2024-01-11 12:40:00|281.44|281.19|281.34|281.19|281.44|281.19|281.34|281.14|8
1704977100000|2024-01-11 12:45:00|281.29|281.14|281.29|281.09|281.39|281.24|281.29|281.09|20
1704977400000|2024-01-11 12:50:00|281.24|281.14|281.24|281.09|281.34|281.14|281.24|281.04|5
1704977700000|2024-01-11 12:55:00|281.19|281.04|281.14|280.99|281.24|281.09|281.09|280.94|7
1704978000000|2024-01-11 13:00:00|281.19|280.94|281.14|280.99|281.19|280.99|281.04|280.89|6
1704978300000|2024-01-11 13:05:00|281.19|281.04|281.29|281.14|281.29|281.14|281.14|280.99|19
1704978600000|2024-01-11 13:10:00|281.24|281.09|281.29|281.14|281.29|281.14|281.24|281.09|9
1704978900000|2024-01-11 13:15:00|281.24|281.09|281.29|281.14|281.29|281.14|281.24|281.09|14
1704979200000|2024-01-11 13:20:00|281.34|281.19|281.39|281.24|281.39|281.24|281.29|281.14|11
1704979500000|2024-01-11 13:25:00|281.34|281.19|281.54|281.14|281.59|281.29|281.29|281.14|85
1704979800000|2024-01-11 13:30:00|281.49|281.19|280.74|280.59|281.54|281.24|280.24|280.09|202
1704980100000|2024-01-11 13:35:00|280.79|280.64|280.64|280.49|281.24|281.04|280.64|280.44|113
1704980400000|2024-01-11 13:40:00|280.69|280.44|280.54|280.34|280.79|280.64|280.44|280.29|55
1704980700000|2024-01-11 13:45:00|280.49|280.39|280.59|280.44|280.84|280.69|280.49|280.34|51
1704981000000|2024-01-11 13:50:00|280.64|280.49|280.39|280.19|280.69|280.49|280.34|280.14|30
1704981300000|2024-01-11 13:55:00|280.34|280.24|279.99|279.84|280.39|280.24|279.99|279.84|83
1704981600000|2024-01-11 14:00:00|280.04|279.89|279.99|279.84|280.04|279.89|279.89|279.74|88
1704981900000|2024-01-11 14:05:00|280.04|279.89|280.09|279.94|280.19|280.04|279.94|279.74|111
1704982200000|2024-01-11 14:10:00|280.14|279.99|280.19|280.04|280.24|280.09|280.09|279.94|181
1704982500000|2024-01-11 14:15:00|280.24|280.09|280.49|280.34|280.54|280.34|280.24|280.09|50
1704982800000|2024-01-11 14:20:00|280.44|280.29|280.54|280.39|280.54|280.39|280.29|280.14|40
1704983100000|2024-01-11 14:25:00|280.59|280.44|280.69|280.54|280.79|280.59|280.54|280.44|36
1704983400000|2024-01-11 14:30:00|280.74|280.59|280.79|280.64|281.14|280.99|280.49|280.34|125
1704983700000|2024-01-11 14:35:00|280.84|280.69|280.64|280.44|280.99|280.84|280.44|280.29|173
1704984000000|2024-01-11 14:40:00|280.69|280.49|280.39|280.19|280.79|280.64|280.24|280.09|18
1704984300000|2024-01-11 14:45:00|280.34|280.14|279.89|279.69|280.34|280.14|279.84|279.69|32
1704984600000|2024-01-11 14:50:00|279.94|279.74|279.84|279.64|279.94|279.74|279.64|279.44|49
1704984900000|2024-01-11 14:55:00|279.79|279.69|279.94|279.79|280.04|279.89|279.79|279.64|40
1704985200000|2024-01-11 15:00:00|279.89|279.74|279.24|279.04|279.94|279.74|279.19|279.04|92
1704985500000|2024-01-11 15:05:00|279.19|278.99|278.84|278.64|279.19|278.99|278.79|278.59|63
1704985800000|2024-01-11 15:10:00|278.79|278.59|278.69|278.54|278.99|278.84|278.69|278.49|76
1704986100000|2024-01-11 15:15:00|278.74|278.59|279.14|278.99|279.19|278.99|278.69|278.59|66
1704986400000|2024-01-11 15:20:00|279.19|279.04|279.19|278.99|279.29|279.14|279.04|278.84|40
1704986700000|2024-01-11 15:25:00|279.24|279.04|279.24|279.04|279.34|279.14|279.04|278.89|21
1704987000000|2024-01-11 15:30:00|279.19|278.99|278.94|278.79|279.54|279.39|278.94|278.79|43
1704987300000|2024-01-11 15:35:00|278.99|278.84|279.39|279.19|279.44|279.24|278.99|278.84|30
1704987600000|2024-01-11 15:40:00|279.34|279.14|279.34|279.14|279.44|279.29|279.19|278.99|12
1704987900000|2024-01-11 15:45:00|279.29|279.09|278.94|278.74|279.34|279.14|278.84|278.69|18
1704988200000|2024-01-11 15:50:00|278.89|278.79|278.79|278.64|278.89|278.79|278.79|278.59|54
1704988500000|2024-01-11 15:55:00|278.74|278.59|278.79|278.59|278.89|278.69|278.69|278.54|47
1704988800000|2024-01-11 16:00:00|278.84|278.64|278.64|278.49|278.89|278.69|278.59|278.44|44
1704989100000|2024-01-11 16:05:00|278.69|278.54|278.64|278.44|278.89|278.69|278.64|278.44|94
1704989400000|2024-01-11 16:10:00|278.59|278.39|278.34|278.14|278.74|278.54|278.34|278.14|147
1704989700000|2024-01-11 16:15:00|278.39|278.19|278.44|278.24|278.49|278.29|278.34|278.14|62
1704990000000|2024-01-11 16:20:00|278.39|278.29|278.49|278.29|278.54|278.34|278.34|278.19|51
1704990300000|2024-01-11 16:25:00|278.44|278.34|278.34|278.19|278.49|278.34|278.34|278.14|54
1704990600000|2024-01-11 16:30:00|278.39|278.24|278.34|278.19|278.39|278.24|278.24|278.09|54
1704990900000|2024-01-11 16:35:00|278.39|278.24|278.14|277.99|278.39|278.24|278.14|277.94|45
1704991200000|2024-01-11 16:40:00|278.19|278.04|278.24|278.09|278.29|278.14|278.14|277.99|69
1704991500000|2024-01-11 16:45:00|278.19|278.04|278.54|278.34|278.54|278.34|278.14|277.94|51
1704991800000|2024-01-11 16:50:00|278.49|278.39|278.39|278.19|278.54|278.39|278.24|278.09|37
1704992100000|2024-01-11 16:55:00|278.34|278.24|278.34|278.19|278.39|278.24|278.29|278.14|28
1704992400000|2024-01-11 17:00:00|278.39|278.14|278.54|278.34|278.54|278.34|278.29|278.14|15
1704992700000|2024-01-11 17:05:00|278.49|278.29|278.54|278.34|278.54|278.39|278.39|278.24|13
1704993000000|2024-01-11 17:10:00|278.59|278.39|278.54|278.34|278.69|278.49|278.49|278.34|26
1704993300000|2024-01-11 17:15:00|278.59|278.39|278.39|278.24|278.64|278.44|278.39|278.24|14
1704993600000|2024-01-11 17:20:00|278.44|278.29|278.49|278.34|278.54|278.34|278.34|278.19|31
1704993900000|2024-01-11 17:25:00|278.44|278.29|278.34|278.19|278.54|278.34|278.34|278.19|32
1704994200000|2024-01-11 17:30:00|278.39|278.24|278.39|278.24|278.49|278.29|278.34|278.19|15
1704994500000|2024-01-11 17:35:00|278.44|278.29|278.39|278.24|278.44|278.29|278.29|278.14|6
1704994800000|2024-01-11 17:40:00|278.44|278.29|278.64|278.44|278.64|278.49|278.39|278.29|16
1704995100000|2024-01-11 17:45:00|278.59|278.49|278.74|278.59|278.74|278.59|278.59|278.49|17
1704995400000|2024-01-11 17:50:00|278.79|278.64|278.84|278.64|278.94|278.74|278.74|278.59|56
1704995700000|2024-01-11 17:55:00|278.79|278.69|278.74|278.54|278.89|278.69|278.69|278.54|11
1704996000000|2024-01-11 18:00:00|278.69|278.59|278.94|278.74|279.04|278.79|278.69|278.54|15
1704996300000|2024-01-11 18:05:00|278.99|278.79|278.94|278.74|279.09|278.89|278.89|278.69|16
1704996600000|2024-01-11 18:10:00|278.89|278.79|278.94|278.74|278.99|278.84|278.89|278.74|11
1704996900000|2024-01-11 18:15:00|278.89|278.79|278.99|278.84|279.04|278.89|278.89|278.74|6
1704997200000|2024-01-11 18:20:00|278.94|278.79|279.04|278.84|279.04|278.84|278.94|278.79|4
1704997500000|2024-01-11 18:25:00|278.99|278.89|278.94|278.79|279.04|278.89|278.94|278.79|21
1704997800000|2024-01-11 18:30:00|278.99|278.84|278.94|278.74|278.99|278.84|278.84|278.69|15
1704998100000|2024-01-11 18:35:00|278.89|278.79|278.94|278.74|278.94|278.79|278.84|278.69|20
1704998400000|2024-01-11 18:40:00|278.89|278.79|278.94|278.79|279.04|278.84|278.89|278.74|31
1704998700000|2024-01-11 18:45:00|278.89|278.74|278.89|278.74|278.99|278.84|278.89|278.74|15
1704999000000|2024-01-11 18:50:00|278.94|278.79|278.99|278.79|279.09|278.89|278.79|278.64|32
1704999300000|2024-01-11 18:55:00|278.94|278.84|279.19|279.04|279.24|279.09|278.94|278.84|8
1704999600000|2024-01-11 19:00:00|279.24|279.09|279.39|279.19|279.39|279.19|279.24|279.09|9
1704999900000|2024-01-11 19:05:00|279.34|279.14|279.19|278.99|279.34|279.19|279.09|278.94|9
1705000200000|2024-01-11 19:10:00|279.14|279.04|279.14|278.99|279.19|279.04|279.09|278.89|18
1705000500000|2024-01-11 19:15:00|279.19|279.04|279.14|278.94|279.19|279.04|279.04|278.89|27
1705000800000|2024-01-11 19:20:00|279.09|278.99|279.09|278.89|279.14|278.99|278.99|278.84|20
1705001100000|2024-01-11 19:25:00|279.04|278.94|279.19|279.04|279.19|279.04|279.04|278.89|19
1705001400000|2024-01-11 19:30:00|279.24|279.09|279.19|278.99|279.29|279.09|279.09|278.94|18
1705001700000|2024-01-11 19:35:00|279.24|279.04|279.19|279.04|279.29|279.09|279.19|278.99|22
1705002000000|2024-01-11 19:40:00|279.24|279.09|279.14|278.99|279.29|279.09|279.14|278.99|17
1705002300000|2024-01-11 19:45:00|279.19|279.04|279.29|279.09|279.29|279.14|279.19|279.04|7
1705002600000|2024-01-11 19:50:00|279.34|279.14|279.39|279.24|279.39|279.24|279.34|279.09|6
1705002900000|2024-01-11 19:55:00|279.44|279.29|279.49|279.29|279.54|279.39|279.44|279.24|12
1705003200000|2024-01-11 20:00:00|279.44|279.34|279.29|279.14|279.54|279.34|279.24|279.09|9
1705003500000|2024-01-11 20:05:00|279.34|279.09|279.19|279.04|279.34|279.19|279.19|279.04|9
1705003800000|2024-01-11 20:10:00|279.24|278.99|279.19|279.04|279.29|279.09|279.09|278.94|25
1705004100000|2024-01-11 20:15:00|279.24|278.99|279.19|278.99|279.24|279.04|279.09|278.94|16
1705004400000|2024-01-11 20:20:00|279.24|279.04|279.29|279.09|279.29|279.14|279.14|278.99|15
1705004700000|2024-01-11 20:25:00|279.24|279.14|279.24|279.04|279.39|279.24|279.19|278.99|28
1705005000000|2024-01-11 20:30:00|279.19|279.09|279.34|279.14|279.34|279.14|279.19|279.04|18
1705005300000|2024-01-11 20:35:00|279.29|279.09|279.09|278.94|279.29|279.14|279.09|278.94|10
1705005600000|2024-01-11 20:40:00|279.04|278.89|279.19|278.99|279.19|278.99|279.04|278.89|24
1705005900000|2024-01-11 20:45:00|279.24|279.04|279.19|279.04|279.29|279.14|279.09|278.94|19
1705006200000|2024-01-11 20:50:00|279.14|278.99|279.24|279.09|279.29|279.09|279.09|278.84|13
1705006500000|2024-01-11 20:55:00|279.34|279.04|279.34|279.19|279.44|279.24|279.24|279.04|12
1705006800000|2024-01-11 21:00:00|279.29|279.14|279.34|279.14|279.44|279.19|279.24|279.09|1
1705007100000|2024-01-11 21:05:00|279.39|279.09|279.39|279.14|279.39|279.14|279.34|279.09|0
1705007400000|2024-01-11 21:10:00|279.34|279.09|279.54|278.94|279.54|279.14|279.34|278.94|0
1705008000000|2024-01-11 21:20:00|279.44|278.84|279.44|278.84|279.44|278.84|279.44|278.84|0
1705009800000|2024-01-11 21:50:00|279.34|278.74|279.34|278.74|279.34|278.74|279.34|278.74|0
1705010400000|2024-01-11 22:00:00|279.44|278.84|279.34|278.74|279.44|278.84|279.34|278.74|0
1705011300000|2024-01-11 22:15:00|279.4|278.8|279.4|278.8|279.4|278.8|279.4|278.8|0
1705014000000|2024-01-11 23:00:00|279.3|278.7|279.3|278.7|279.4|278.8|279.3|278.7|0
1705014300000|2024-01-11 23:05:00|279.4|278.8|279.4|278.8|279.4|278.8|279.4|278.8|0
1705014600000|2024-01-11 23:10:00|279.3|278.7|279.4|278.8|279.4|278.8|279.3|278.7|0
1705014900000|2024-01-11 23:15:00|279.3|278.7|279.4|278.8|279.4|278.8|279.3|278.7|0
1705015500000|2024-01-11 23:25:00|279.5|278.9|279.5|278.9|279.5|278.9|279.4|278.8|0
1705015800000|2024-01-11 23:30:00|279.4|278.8|279.4|278.8|279.4|278.8|279.4|278.8|0
1705016100000|2024-01-11 23:35:00|279.3|278.7|279.3|278.7|279.3|278.7|279.3|278.7|0
1705016700000|2024-01-11 23:45:00|279.4|278.8|279.4|278.8|279.4|278.8|279.4|278.8|0
1705017000000|2024-01-11 23:50:00|279.3|278.7|279.4|278.8|279.4|278.8|279.3|278.7|0
1705017600000|2024-01-12 00:00:00|279.5|278.9|279.5|278.9|279.5|278.9|279.4|278.8|0
1705017900000|2024-01-12 00:05:00|279.4|278.8|279.5|278.9|279.5|278.9|279.4|278.8|0
1705018200000|2024-01-12 00:10:00|279.4|278.8|279.4|278.8|279.5|278.9|279.4|278.8|0
1705018500000|2024-01-12 00:15:00|279.5|278.9|279.5|278.9|279.5|278.9|279.4|278.8|0
1705018800000|2024-01-12 00:20:00|279.6|279|279.6|279|279.6|279|279.5|278.9|0
1705019100000|2024-01-12 00:25:00|279.5|278.9|279.5|278.9|279.5|278.9|279.5|278.9|0
1705019400000|2024-01-12 00:30:00|279.15|278.95|279.7|279.55|279.75|279.55|278.95|278.8|325
1705019700000|2024-01-12 00:35:00|279.75|279.6|279.55|279.4|279.8|279.6|279.55|279.35|146
1705020000000|2024-01-12 00:40:00|279.6|279.35|279.45|279.3|279.65|279.5|279.15|279|225
1705020300000|2024-01-12 00:45:00|279.5|279.35|279.6|279.45|279.6|279.45|279.45|279.25|151
1705020600000|2024-01-12 00:50:00|279.65|279.5|279.45|279.25|279.7|279.55|279.35|279.2|125
1705020900000|2024-01-12 00:55:00|279.4|279.3|279.35|279.2|279.7|279.55|279.3|279.15|148
1705021200000|2024-01-12 01:00:00|279.55|279.4|279.6|279.4|280.2|280.05|279.4|279.25|637
1705021500000|2024-01-12 01:05:00|279.55|279.35|278.85|278.7|279.55|279.35|278.8|278.65|336
1705021800000|2024-01-12 01:10:00|278.9|278.75|278.6|278.45|279.15|279|278.6|278.45|240
1705022100000|2024-01-12 01:15:00|278.55|278.4|278.85|278.7|279|278.85|278.5|278.35|184
1705022400000|2024-01-12 01:20:00|278.9|278.75|278.7|278.55|279|278.85|278.6|278.45|150
1705022700000|2024-01-12 01:25:00|278.75|278.6|278.95|278.75|278.95|278.75|278.65|278.45|89
1705023000000|2024-01-12 01:30:00|279|278.8|278.95|278.75|279|278.85|278.6|278.45|198
1705023300000|2024-01-12 01:35:00|278.9|278.8|279.05|278.9|279.25|279.1|278.9|278.7|159
1705023600000|2024-01-12 01:40:00|279|278.85|279.15|278.95|279.25|279.1|278.95|278.8|102
1705023900000|2024-01-12 01:45:00|279.1|279|279.2|279|279.25|279.1|279.1|278.95|112
1705024200000|2024-01-12 01:50:00|279.25|279.05|279.15|279|279.4|279.25|279.15|279|115
1705024500000|2024-01-12 01:55:00|279.2|279.05|279.35|279.15|279.4|279.25|279.1|278.95|107
1705024800000|2024-01-12 02:00:00|279.3|279.2|279.25|279.1|279.45|279.3|279.2|279|111
1705025100000|2024-01-12 02:05:00|279.3|279.15|279.45|279.3|279.5|279.3|279.2|279.05|96
1705025400000|2024-01-12 02:10:00|279.4|279.25|279.45|279.3|279.6|279.4|279.35|279.15|117
1705025700000|2024-01-12 02:15:00|279.4|279.25|279|278.8|279.45|279.3|278.95|278.8|159
1705026000000|2024-01-12 02:20:00|278.95|278.85|279.25|279.1|279.3|279.15|278.95|278.8|127
1705026300000|2024-01-12 02:25:00|279.2|279.05|279.2|279.05|279.2|279.05|279.1|278.95|70
1705026600000|2024-01-12 02:30:00|279.25|279.1|279.3|279.15|279.45|279.3|279.25|279.1|151
1705026900000|2024-01-12 02:35:00|279.35|279.2|279.35|279.2|279.5|279.35|279.3|279.15|67
1705027200000|2024-01-12 02:40:00|279.4|279.25|279.55|279.4|279.6|279.45|279.4|279.25|91
1705027500000|2024-01-12 02:45:00|279.6|279.45|279.55|279.4|279.65|279.45|279.45|279.3|77
1705027800000|2024-01-12 02:50:00|279.5|279.35|279.65|279.5|279.65|279.5|279.45|279.3|159
1705028100000|2024-01-12 02:55:00|279.6|279.45|279.6|279.45|279.6|279.45|279.5|279.35|55
1705028400000|2024-01-12 03:00:00|279.55|279.4|279.15|279|279.65|279.5|279.15|279|147
1705028700000|2024-01-12 03:05:00|279.2|279.05|279.3|279.15|279.45|279.3|279.2|279.05|212
1705029000000|2024-01-12 03:10:00|279.35|279.2|279.3|279.15|279.35|279.2|279.1|278.95|114
1705029300000|2024-01-12 03:15:00|279.25|279.1|279.4|279.25|279.45|279.25|279.15|279|187
1705029600000|2024-01-12 03:20:00|279.35|279.2|279.4|279.25|279.4|279.25|279.3|279.15|207
1705029900000|2024-01-12 03:25:00|279.45|279.3|279.45|279.3|279.45|279.3|279.45|279.3|125
1705030200000|2024-01-12 03:30:00|279.4|279.25|279.45|279.3|279.5|279.35|279.4|279.25|125
1705030500000|2024-01-12 03:35:00|279.4|279.25|279.25|279.1|279.4|279.25|279.15|278.95|182
1705030800000|2024-01-12 03:40:00|279.2|279.05|279.25|279.1|279.25|279.1|279.15|279|92
1705031100000|2024-01-12 03:45:00|279.2|279.05|279|278.85|279.2|279.05|279|278.85|189
1705031400000|2024-01-12 03:50:00|279.05|278.9|278.9|278.75|279.05|278.9|278.8|278.65|160
1705031700000|2024-01-12 03:55:00|278.85|278.7|278.9|278.75|278.9|278.75|278.8|278.65|151
1705032000000|2024-01-12 04:00:00|278.85|278.7|279|278.85|279|278.85|278.85|278.7|78
1705032300000|2024-01-12 04:05:00|278.95|278.8|278.9|278.75|279|278.85|278.9|278.75|40
1705032600000|2024-01-12 04:10:00|278.85|278.7|278.95|278.8|278.95|278.8|278.85|278.7|33
1705032900000|2024-01-12 04:15:00|279|278.85|278.85|278.7|279.05|278.9|278.85|278.7|79
1705033200000|2024-01-12 04:20:00|278.8|278.65|278.75|278.6|278.8|278.7|278.7|278.55|81
1705033500000|2024-01-12 04:25:00|278.7|278.55|278.75|278.6|278.75|278.6|278.65|278.5|102
1705033800000|2024-01-12 04:30:00|278.8|278.65|278.75|278.6|278.85|278.7|278.75|278.55|67
1705034100000|2024-01-12 04:35:00|278.8|278.65|278.85|278.7|278.85|278.7|278.8|278.65|33
1705034400000|2024-01-12 04:40:00|278.9|278.75|278.95|278.8|279|278.85|278.9|278.75|65
1705034700000|2024-01-12 04:45:00|278.9|278.75|278.85|278.7|278.95|278.75|278.85|278.7|60
1705035000000|2024-01-12 04:50:00|278.9|278.75|278.95|278.8|278.95|278.8|278.85|278.7|38
1705035300000|2024-01-12 04:55:00|279|278.85|279.05|278.9|279.05|278.9|279|278.85|62
1705035600000|2024-01-12 05:00:00|279.1|278.95|279.15|279|279.3|279.15|279|278.8|172
1705035900000|2024-01-12 05:05:00|279.1|278.95|279.4|279.25|279.45|279.25|279.1|278.95|91
1705036200000|2024-01-12 05:10:00|279.45|279.3|279.3|279.15|279.5|279.3|279.3|279.15|53
1705036500000|2024-01-12 05:15:00|279.25|279.1|279.25|279.1|279.4|279.25|279.2|279.05|72
1705036800000|2024-01-12 05:20:00|279.3|279.15|279.25|279.1|279.35|279.2|279.15|279|69
1705037100000|2024-01-12 05:25:00|279.3|279.15|279.5|279.35|279.5|279.35|279.2|279.05|71
1705037400000|2024-01-12 05:30:00|279.45|279.3|279.55|279.4|279.55|279.4|279.4|279.25|61
1705037700000|2024-01-12 05:35:00|279.6|279.45|279.5|279.35|279.65|279.5|279.4|279.25|104
1705038000000|2024-01-12 05:40:00|279.45|279.3|279.45|279.3|279.55|279.4|279.4|279.25|64
1705038300000|2024-01-12 05:45:00|279.4|279.25|279.4|279.25|279.55|279.4|279.4|279.25|71
1705038600000|2024-01-12 05:50:00|279.35|279.2|279.4|279.25|279.45|279.25|279.3|279.15|69
1705038900000|2024-01-12 05:55:00|279.35|279.2|279.25|279.1|279.35|279.2|279.25|279.05|71
1705039200000|2024-01-12 06:00:00|279.3|279.15|279.2|279.05|279.3|279.15|279.05|278.9|186
1705039500000|2024-01-12 06:05:00|279.15|279|279.2|279.05|279.3|279.15|279.1|278.95|184
1705039800000|2024-01-12 06:10:00|279.15|279|279.15|279|279.2|279.05|279.05|278.9|102
1705040100000|2024-01-12 06:15:00|279.1|278.95|279.05|278.9|279.15|279|279|278.85|67
1705040400000|2024-01-12 06:20:00|279|278.85|279|278.85|279.05|278.9|278.95|278.8|47
1705040700000|2024-01-12 06:25:00|279.05|278.9|279.25|279.1|279.3|279.15|279|278.8|120
1705041000000|2024-01-12 06:30:00|279.2|279.05|279.05|278.9|279.3|279.1|279|278.8|91
1705041300000|2024-01-12 06:35:00|279|278.85|279|278.85|279|278.85|278.9|278.75|129
1705041600000|2024-01-12 06:40:00|279.05|278.9|279.1|278.95|279.15|279|279.05|278.9|126
1705041900000|2024-01-12 06:45:00|279.05|278.9|279|278.85|279.05|278.9|278.95|278.75|91
1705042200000|2024-01-12 06:50:00|279.05|278.9|279|278.85|279.05|278.9|278.95|278.8|90
1705042500000|2024-01-12 06:55:00|279.05|278.9|279.1|278.95|279.15|278.95|279|278.85|125
1705042800000|2024-01-12 07:00:00|279.15|279|278.95|278.8|279.2|279.05|278.95|278.8|113
1705043100000|2024-01-12 07:05:00|279|278.85|279.1|278.95|279.1|278.95|278.95|278.8|128
1705043400000|2024-01-12 07:10:00|279.15|279|279.15|279|279.3|279.15|279.15|279|95
1705043700000|2024-01-12 07:15:00|279.2|279.05|279.15|279|279.25|279.1|279.15|278.95|46
1705044000000|2024-01-12 07:20:00|279.1|278.95|279.05|278.9|279.1|279|279|278.85|147
1705044300000|2024-01-12 07:25:00|279.1|278.95|279.15|279|279.25|279.05|279.1|278.95|108
1705044600000|2024-01-12 07:30:00|279.2|279.05|279.1|278.95|279.2|279.05|279.1|278.95|67
1705044900000|2024-01-12 07:35:00|279.15|279|279.05|278.9|279.15|279|279|278.85|121
1705045200000|2024-01-12 07:40:00|279|278.85|279.1|278.95|279.1|278.95|279|278.8|199
1705045500000|2024-01-12 07:45:00|279.15|279|279.2|279.05|279.3|279.15|279.15|279|153
1705045800000|2024-01-12 07:50:00|279.15|279|279.15|279|279.15|279|279.05|278.85|104
1705046100000|2024-01-12 07:55:00|279.2|278.95|279.2|279.05|279.25|279.1|279.2|278.95|131
1705046400000|2024-01-12 08:00:00|279.15|279|279.15|278.95|279.2|279.05|279.05|278.9|238
1705046700000|2024-01-12 08:05:00|279.1|279|279.35|279.2|279.4|279.25|279.1|278.95|215
1705047000000|2024-01-12 08:10:00|279.3|279.15|279.4|279.25|279.45|279.3|279.3|279.15|167
1705047300000|2024-01-12 08:15:00|279.45|279.3|279.3|279.15|279.45|279.3|279.25|279.1|105
1705047600000|2024-01-12 08:20:00|279.25|279.1|279.6|279.4|279.6|279.4|279.15|279|283
1705047900000|2024-01-12 08:25:00|279.55|279.45|279.5|279.35|279.7|279.5|279.5|279.35|215
1705048200000|2024-01-12 08:30:00|279.45|279.3|279.55|279.4|279.6|279.4|279.45|279.3|212
1705048500000|2024-01-12 08:35:00|279.5|279.35|279.3|279.15|279.5|279.35|279.3|279.15|151
1705048800000|2024-01-12 08:40:00|279.35|279.2|279.2|279.05|279.35|279.2|279.15|279|294
1705049100000|2024-01-12 08:45:00|279.15|279|279.2|279.05|279.2|279.05|279.15|279|355
1705049400000|2024-01-12 08:50:00|279.25|279|279.35|279.2|279.35|279.2|279.15|279|524
1705049700000|2024-01-12 08:55:00|279.3|279.15|279.45|279.3|279.45|279.3|279.3|279.15|442
1705050000000|2024-01-12 09:00:00|279.4|279.25|279.35|279.15|279.45|279.3|279.15|279|792
1705050300000|2024-01-12 09:05:00|279.3|279.2|279.65|279.45|279.65|279.5|279.3|279.15|349
1705050600000|2024-01-12 09:10:00|279.6|279.5|279.6|279.45|279.7|279.55|279.55|279.4|91
1705050900000|2024-01-12 09:15:00|279.55|279.4|279.85|279.6|279.85|279.6|279.55|279.4|233
1705051200000|2024-01-12 09:20:00|279.9|279.3|279.7|279.1|279.9|279.3|279.7|279.1|0
1705051500000|2024-01-12 09:25:00|279.8|279.2|279.8|279.2|279.8|279.2|279.8|279.2|9
1705051800000|2024-01-12 09:30:00|279.9|279.3|279.9|279.3|279.9|279.3|279.8|279.2|0
1705052100000|2024-01-12 09:35:00|279.8|279.2|279.7|279.1|279.9|279.3|279.7|279.1|0
1705052400000|2024-01-12 09:40:00|279.8|279.2|279.8|279.2|279.8|279.2|279.7|279.1|0
1705052700000|2024-01-12 09:45:00|279.7|279.1|279.7|279.1|279.8|279.2|279.7|279.1|0
1705053000000|2024-01-12 09:50:00|279.55|279.35|279.5|279.3|279.65|279.5|279.45|279.3|29
1705053300000|2024-01-12 09:55:00|279.45|279.35|279.45|279.25|279.5|279.35|279.4|279.25|4
1705053600000|2024-01-12 10:00:00|279.5|279.3|279.5|279.3|279.55|279.35|279.45|279.25|0
1705053900000|2024-01-12 10:05:00|279.45|279.35|279.4|279.25|279.5|279.35|279.3|279.15|3
1705054200000|2024-01-12 10:10:00|279.45|279.3|279.45|279.3|279.55|279.35|279.45|279.3|4
1705054500000|2024-01-12 10:15:00|279.5|279.25|279.45|279.25|279.5|279.3|279.4|279.25|1
1705054800000|2024-01-12 10:20:00|279.5|279.3|279.5|279.35|279.5|279.35|279.45|279.25|0
1705055100000|2024-01-12 10:25:00|279.55|279.3|279.55|279.4|279.65|279.5|279.5|279.3|14
1705055400000|2024-01-12 10:30:00|279.5|279.35|279.55|279.4|279.55|279.4|279.5|279.35|13
1705055700000|2024-01-12 10:35:00|279.5|279.35|279.55|279.35|279.55|279.4|279.5|279.35|2
1705056000000|2024-01-12 10:40:00|279.5|279.3|279.45|279.3|279.55|279.3|279.45|279.3|4
1705056300000|2024-01-12 10:45:00|279.5|279.35|279.4|279.25|279.5|279.35|279.4|279.25|15
1705056600000|2024-01-12 10:50:00|279.45|279.3|279.4|279.2|279.45|279.3|279.35|279.2|5
1705056900000|2024-01-12 10:55:00|279.35|279.25|279.45|279.25|279.45|279.3|279.35|279.2|0
1705057200000|2024-01-12 11:00:00|279.4|279.3|279.5|279.35|279.55|279.35|279.4|279.25|7
1705057500000|2024-01-12 11:05:00|279.45|279.3|279.4|279.2|279.5|279.3|279.4|279.2|2
1705057800000|2024-01-12 11:10:00|279.45|279.25|279.3|279.15|279.45|279.25|279.3|279.15|0
1705058100000|2024-01-12 11:15:00|279.35|279.2|279.25|279.1|279.35|279.2|279.25|279.1|0
1705058400000|2024-01-12 11:20:00|279.3|279.15|279.3|279.15|279.35|279.2|279.25|279.15|8
1705058700000|2024-01-12 11:25:00|279.35|279.1|279.3|279.1|279.35|279.15|279.3|279.1|7
1705059000000|2024-01-12 11:30:00|279.25|279.15|279.2|279.05|279.25|279.15|279.2|279|10
1705059300000|2024-01-12 11:35:00|279.25|279.1|279.2|279|279.25|279.1|279.15|279|9
1705059600000|2024-01-12 11:40:00|279.15|278.95|279.1|278.9|279.2|279.05|279.05|278.9|35
1705059900000|2024-01-12 11:45:00|279.05|278.95|278.7|278.5|279.1|278.95|278.7|278.5|27
1705060200000|2024-01-12 11:50:00|278.75|278.55|278.85|278.65|278.85|278.65|278.55|278.4|40
1705060500000|2024-01-12 11:55:00|278.8|278.7|279|278.85|279.05|278.85|278.8|278.65|16
1705060800000|2024-01-12 12:00:00|279.05|278.9|279.1|278.9|279.15|278.95|279|278.85|20
1705061100000|2024-01-12 12:05:00|279.05|278.95|278.9|278.75|279.1|278.95|278.9|278.75|11
1705061400000|2024-01-12 12:10:00|278.95|278.8|278.95|278.75|279|278.85|278.9|278.75|17
1705061700000|2024-01-12 12:15:00|278.9|278.8|279|278.85|279.05|278.85|278.9|278.75|3
1705062000000|2024-01-12 12:20:00|278.95|278.8|279.15|278.95|279.15|278.95|278.95|278.75|8
1705062300000|2024-01-12 12:25:00|279.1|279|279.15|278.95|279.15|279|279.1|278.95|6
1705062600000|2024-01-12 12:30:00|279.2|279|279.15|279|279.2|279.05|279.15|279|7
1705062900000|2024-01-12 12:35:00|279.1|278.95|279.15|279|279.15|279|279.1|278.95|2
1705063500000|2024-01-12 12:45:00|279.1|278.95|279.1|278.95|279.15|278.95|279.05|278.9|7
1705063800000|2024-01-12 12:50:00|279.15|278.9|279.15|278.95|279.2|279|279.1|278.9|3
1705064100000|2024-01-12 12:55:00|279.1|279|279.05|278.9|279.15|279|279.05|278.85|5
1705064400000|2024-01-12 13:00:00|279|278.85|279.15|279|279.2|279.05|279|278.8|24
1705064700000|2024-01-12 13:05:00|279.1|278.95|279.1|278.95|279.15|279|279.1|278.9|8
1705065000000|2024-01-12 13:10:00|279.15|278.9|279|278.85|279.15|279|278.95|278.8|12
1705065300000|2024-01-12 13:15:00|279.05|278.8|279|278.85|279.1|278.95|278.95|278.8|14
1705065600000|2024-01-12 13:20:00|278.95|278.8|278.95|278.8|278.95|278.8|278.9|278.7|9
1705065900000|2024-01-12 13:25:00|279|278.85|279.05|278.9|279.05|278.9|278.95|278.8|17
1705066200000|2024-01-12 13:30:00|279.1|278.95|279.35|279.2|279.55|279.35|279.1|278.95|67
1705066500000|2024-01-12 13:35:00|279.4|279.25|279.5|279.35|279.55|279.4|279.35|279.15|17
1705066800000|2024-01-12 13:40:00|279.45|279.3|279.4|279.2|279.5|279.35|279.35|279.15|20
1705067100000|2024-01-12 13:45:00|279.45|279.25|279.35|279.2|279.45|279.3|279.25|279.1|28
1705067400000|2024-01-12 13:50:00|279.4|279.15|279.6|279.4|279.6|279.45|279.3|279.15|18
1705067700000|2024-01-12 13:55:00|279.55|279.45|279.6|279.45|279.6|279.45|279.45|279.3|19
1705068000000|2024-01-12 14:00:00|279.65|279.5|279.7|279.5|279.7|279.55|279.55|279.4|24
1705068300000|2024-01-12 14:05:00|279.65|279.55|279.65|279.5|279.75|279.6|279.65|279.5|17
1705068600000|2024-01-12 14:10:00|279.7|279.55|279.8|279.65|279.85|279.65|279.7|279.5|37
1705068900000|2024-01-12 14:15:00|279.75|279.6|279.85|279.65|279.85|279.65|279.75|279.55|20
1705069200000|2024-01-12 14:20:00|279.9|279.7|280|279.85|280.05|279.9|279.85|279.65|38
1705069500000|2024-01-12 14:25:00|280.05|279.8|280.1|279.95|280.2|280|280.05|279.8|44
1705069800000|2024-01-12 14:30:00|280.05|279.9|280.4|280.25|280.4|280.25|280.05|279.9|69
1705070100000|2024-01-12 14:35:00|280.45|280.2|280.3|280.1|280.65|280.45|280.2|280.05|114
1705070400000|2024-01-12 14:40:00|280.35|280.15|280.55|280.35|280.6|280.45|280.25|280.1|57
1705070700000|2024-01-12 14:45:00|280.5|280.4|280.6|280.4|280.85|280.7|280.5|280.35|160
1705071000000|2024-01-12 14:50:00|280.65|280.45|280.45|280.25|280.65|280.5|280.3|280.15|54
1705071300000|2024-01-12 14:55:00|280.4|280.2|280.05|279.9|280.55|280.35|280.05|279.85|33
1705071600000|2024-01-12 15:00:00|280.1|279.95|279.75|279.6|280.1|279.95|279.65|279.5|86
1705071900000|2024-01-12 15:05:00|279.7|279.55|280|279.8|280.05|279.9|279.7|279.55|48
1705072200000|2024-01-12 15:10:00|280.05|279.85|279.85|279.7|280.05|279.9|279.7|279.5|61
1705072500000|2024-01-12 15:15:00|279.9|279.75|279.65|279.5|280|279.85|279.65|279.45|47
1705072800000|2024-01-12 15:20:00|279.7|279.55|279.85|279.65|279.85|279.65|279.65|279.5|47
1705073100000|2024-01-12 15:25:00|279.8|279.7|279.65|279.45|279.8|279.7|279.55|279.4|43
1705073400000|2024-01-12 15:30:00|279.6|279.5|279.7|279.55|279.8|279.65|279.6|279.45|14
1705073700000|2024-01-12 15:35:00|279.75|279.5|279.4|279.25|279.75|279.55|279.4|279.25|17
1705074000000|2024-01-12 15:40:00|279.45|279.3|279.5|279.3|279.6|279.4|279.3|279.15|18
1705074300000|2024-01-12 15:45:00|279.45|279.25|279.25|279.05|279.55|279.35|279.2|279.05|22
1705074600000|2024-01-12 15:50:00|279.3|279.1|279.15|279|279.3|279.1|279.15|278.95|31
1705074900000|2024-01-12 15:55:00|279.1|278.95|279.3|279.15|279.3|279.15|279.1|278.95|22
1705075200000|2024-01-12 16:00:00|279.25|279.1|279.35|279.15|279.4|279.25|279.2|279|12
1705075500000|2024-01-12 16:05:00|279.3|279.1|279.45|279.3|279.55|279.35|279.2|279.05|13
1705075800000|2024-01-12 16:10:00|279.5|279.25|279.4|279.2|279.5|279.3|279.3|279.15|16
1705076100000|2024-01-12 16:15:00|279.35|279.15|279.45|279.3|279.5|279.35|279.3|279.15|13
1705076400000|2024-01-12 16:20:00|279.4|279.25|279.5|279.3|279.5|279.35|279.35|279.2|22
1705076700000|2024-01-12 16:25:00|279.45|279.35|279.6|279.4|279.65|279.45|279.45|279.35|13
1705077000000|2024-01-12 16:30:00|279.55|279.45|279.6|279.45|279.7|279.5|279.55|279.35|28
1705077300000|2024-01-12 16:35:00|279.55|279.4|279.35|279.2|279.65|279.45|279.25|279.1|43
1705077600000|2024-01-12 16:40:00|279.4|279.15|279.45|279.25|279.45|279.3|279.3|279.1|18
1705077900000|2024-01-12 16:45:00|279.4|279.2|279.4|279.25|279.5|279.3|279.3|279.15|19
1705078200000|2024-01-12 16:50:00|279.35|279.2|279.35|279.2|279.4|279.25|279.25|279.1|25
1705078500000|2024-01-12 16:55:00|279.4|279.15|279.2|279|279.4|279.2|279.15|279|141
1705078800000|2024-01-12 17:00:00|279.25|279.05|279.15|278.95|279.25|279.1|279.1|278.95|12
1705079100000|2024-01-12 17:05:00|279.1|279|279.15|278.95|279.2|279.05|279.1|278.95|13
1705079400000|2024-01-12 17:10:00|279.1|279|279.2|279|279.25|279.1|279.1|278.95|7
1705079700000|2024-01-12 17:15:00|279.15|279.05|279.2|279.05|279.25|279.1|279.1|278.95|7
1705080000000|2024-01-12 17:20:00|279.15|279|279.15|279|279.25|279.1|279.15|278.95|7
1705080300000|2024-01-12 17:25:00|279.2|278.95|279.15|278.95|279.2|279|279.05|278.9|13
1705080600000|2024-01-12 17:30:00|279.1|279|279.1|278.9|279.2|279|279.05|278.9|7
1705080900000|2024-01-12 17:35:00|279.05|278.85|279.15|278.95|279.15|278.95|279|278.85|11
1705081200000|2024-01-12 17:40:00|279.1|279|279.15|279|279.15|279|279.05|278.9|11
1705081500000|2024-01-12 17:45:00|279.1|278.95|279.15|279|279.15|279|279.1|278.9|5
1705081800000|2024-01-12 17:50:00|279.2|279.05|279.35|279.15|279.35|279.2|279.2|279.05|53
1705082100000|2024-01-12 17:55:00|279.3|279.2|279.25|279.1|279.35|279.2|279.25|279.05|14
1705082400000|2024-01-12 18:00:00|279.3|279.15|279.3|279.15|279.35|279.15|279.25|279.1|6
1705082700000|2024-01-12 18:05:00|279.35|279.2|279.3|279.1|279.35|279.2|279.25|279.1|43
1705083000000|2024-01-12 18:10:00|279.35|279.15|279.3|279.15|279.35|279.2|279.3|279.1|24
1705083300000|2024-01-12 18:15:00|279.25|279.1|279.3|279.15|279.3|279.15|279.25|279.1|7
1705083600000|2024-01-12 18:20:00|279.25|279.1|279.3|279.1|279.35|279.2|279.25|279.1|9
1705083900000|2024-01-12 18:25:00|279.25|279.15|279.35|279.2|279.35|279.2|279.25|279.1|0
1705084200000|2024-01-12 18:30:00|279.4|279.25|279.35|279.15|279.4|279.25|279.3|279.1|9
1705084500000|2024-01-12 18:35:00|279.3|279.2|279.35|279.2|279.4|279.2|279.3|279.15|1
1705084800000|2024-01-12 18:40:00|279.4|279.15|279.35|279.15|279.4|279.15|279.25|279.1|6
1705085100000|2024-01-12 18:45:00|279.3|279.2|279.35|279.15|279.35|279.2|279.3|279.1|8
1705085400000|2024-01-12 18:50:00|279.3|279.1|279.35|279.15|279.35|279.15|279.25|279.1|13
1705085700000|2024-01-12 18:55:00|279.4|279.2|279.4|279.2|279.4|279.25|279.3|279.15|4
1705086000000|2024-01-12 19:00:00|279.45|279.25|279.5|279.3|279.5|279.3|279.4|279.25|12
1705086300000|2024-01-12 19:05:00|279.45|279.25|279.5|279.3|279.5|279.35|279.45|279.25|15
1705086600000|2024-01-12 19:10:00|279.45|279.35|279.45|279.3|279.5|279.35|279.45|279.3|6
1705086900000|2024-01-12 19:15:00|279.5|279.25|279.45|279.3|279.5|279.3|279.4|279.2|4
1705087200000|2024-01-12 19:20:00|279.4|279.25|279.4|279.2|279.4|279.25|279.25|279.1|6
1705087500000|2024-01-12 19:25:00|279.35|279.25|279.45|279.25|279.45|279.25|279.35|279.2|10
1705087800000|2024-01-12 19:30:00|279.4|279.2|279.3|279.15|279.45|279.25|279.3|279.15|9
1705088100000|2024-01-12 19:35:00|279.35|279.2|279.3|279.15|279.35|279.2|279.25|279.1|9
1705088400000|2024-01-12 19:40:00|279.25|279.1|279.3|279.15|279.35|279.15|279.25|279.1|1
1705088700000|2024-01-12 19:45:00|279.25|279.1|279.3|279.15|279.3|279.15|279.25|279.1|8
1705089000000|2024-01-12 19:50:00|279.35|279.2|279.3|279.15|279.4|279.2|279.3|279.15|5
1705089300000|2024-01-12 19:55:00|279.25|279.1|279.4|279.25|279.4|279.25|279.25|279.1|7
1705089600000|2024-01-12 20:00:00|279.35|279.2|279.35|279.2|279.4|279.25|279.3|279.15|6
1705089900000|2024-01-12 20:05:00|279.4|279.25|279.3|279.15|279.45|279.25|279.3|279.15|4
1705090200000|2024-01-12 20:10:00|279.35|279.2|279.35|279.2|279.4|279.2|279.3|279.2|1
1705090500000|2024-01-12 20:15:00|279.4|279.25|279.35|279.2|279.4|279.25|279.35|279.2|24
1705090800000|2024-01-12 20:20:00|279.3|279.15|279.25|279.1|279.3|279.15|279.2|279.05|17
1705091100000|2024-01-12 20:25:00|279.3|279.15|279.35|279.2|279.4|279.2|279.25|279.1|12
1705091400000|2024-01-12 20:30:00|279.4|279.25|279.35|279.2|279.4|279.25|279.3|279.15|6
1705091700000|2024-01-12 20:35:00|279.3|279.15|279.35|279.2|279.4|279.2|279.3|279.15|3
1705092000000|2024-01-12 20:40:00|279.3|279.15|279.35|279.15|279.35|279.2|279.3|279.1|49
1705092300000|2024-01-12 20:45:00|279.3|279.1|279.4|279.2|279.4|279.2|279.3|279.1|0
1705092600000|2024-01-12 20:50:00|279.35|279.15|279.4|279.2|279.55|279.25|279.3|279.1|35
1705092900000|2024-01-12 20:55:00|279.35|279.1|279.3|279.15|279.4|279.2|279.25|279.1|12
1705093200000|2024-01-12 21:00:00|279.4|279.2|279.4|279.1|279.4|279.2|279.35|279.1|0
1705093500000|2024-01-12 21:05:00|279.45|279.15|279.55|279.1|279.55|279.15|279.25|279.05|7
1705093800000|2024-01-12 21:10:00|279.6|279.05|279.6|279|279.6|279.1|279.6|279|3
1705094700000|2024-01-12 21:25:00|279.5|278.9|279.5|278.9|279.6|279|279.5|278.9|0
1705095000000|2024-01-12 21:30:00|279.4|278.8|279.4|278.8|279.4|278.8|279.4|278.8|0
1705095300000|2024-01-12 21:35:00|279.5|278.9|279.4|278.8|279.5|278.9|279.4|278.8|0
1705095600000|2024-01-12 21:40:00|279.5|278.9|279.5|278.9|279.5|278.9|279.5|278.9|0
1705276800000|2024-01-15 00:00:00|279.4|278.8|279.5|278.9|279.5|278.9|279.4|278.8|0
1705277100000|2024-01-15 00:05:00|279.4|278.8|279.5|278.9|279.5|278.9|279.4|278.8|0
1705277400000|2024-01-15 00:10:00|279.4|278.8|279.5|278.9|279.5|278.9|279.4|278.8|0
1705277700000|2024-01-15 00:15:00|279.7|279.1|279.5|278.9|281.6|281|279.5|278.9|0
1705278600000|2024-01-15 00:30:00|279.45|279.25|279.5|279.3|279.5|279.3|279.05|278.9|108
1705278900000|2024-01-15 00:35:00|279.55|279.35|279.45|279.25|279.6|279.4|279.3|279.15|76
1705279200000|2024-01-15 00:40:00|279.5|279.3|280|279.85|280.25|280.05|279.5|279.3|341
1705279500000|2024-01-15 00:45:00|279.95|279.8|279.8|279.65|280.05|279.9|279.75|279.6|353
1705279800000|2024-01-15 00:50:00|279.85|279.7|280.05|279.9|280.1|279.9|279.85|279.7|144
1705280100000|2024-01-15 00:55:00|280.1|279.95|280.05|279.9|280.35|280.2|279.9|279.7|178
1705280400000|2024-01-15 01:00:00|280|279.85|280.55|280.4|280.75|280.55|279.9|279.7|546
1705280700000|2024-01-15 01:05:00|280.6|280.45|281.25|281.05|281.35|281.2|280.6|280.45|407
1705281000000|2024-01-15 01:10:00|281.3|281.1|280.4|280.25|281.35|281.2|280.4|280.25|209
1705281300000|2024-01-15 01:15:00|280.45|280.3|280.5|280.35|280.6|280.45|280.25|280.1|169
1705281600000|2024-01-15 01:20:00|280.45|280.3|280.15|280|280.5|280.35|280.05|279.9|219
1705281900000|2024-01-15 01:25:00|280.2|280.05|280.05|279.9|280.4|280.25|279.95|279.8|102
1705282200000|2024-01-15 01:30:00|280.1|279.95|280.3|280.15|280.35|280.2|279.85|279.7|454
1705282500000|2024-01-15 01:35:00|280.25|280.1|280.05|279.85|280.25|280.1|279.95|279.8|112
1705282800000|2024-01-15 01:40:00|280|279.9|280.1|279.95|280.1|279.95|280|279.8|92
1705283100000|2024-01-15 01:45:00|280.05|279.9|280.15|280|280.3|280.1|280.05|279.9|81
1705283400000|2024-01-15 01:50:00|280.2|280.05|280.35|280.15|280.35|280.15|280.1|279.95|119
1705283700000|2024-01-15 01:55:00|280.3|280.2|280.35|280.2|280.4|280.25|280.2|280|110
1705284000000|2024-01-15 02:00:00|280.4|280.25|280.5|280.35|280.5|280.35|280.25|280.1|167
1705284300000|2024-01-15 02:05:00|280.45|280.3|280.4|280.25|280.5|280.35|280.4|280.25|125
1705284600000|2024-01-15 02:10:00|280.45|280.3|280.35|280.15|280.55|280.4|280.3|280.15|127
1705284900000|2024-01-15 02:15:00|280.4|280.2|280.45|280.25|280.55|280.4|280.35|280.2|76
1705285200000|2024-01-15 02:20:00|280.4|280.3|280.3|280.15|280.45|280.3|280.3|280.15|62
1705285500000|2024-01-15 02:25:00|280.35|280.2|280.45|280.3|280.5|280.35|280.3|280.15|68
1705285800000|2024-01-15 02:30:00|280.5|280.35|280.3|280.15|280.5|280.35|280.3|280.15|101
1705286100000|2024-01-15 02:35:00|280.35|280.2|280.1|279.95|280.35|280.2|280.1|279.9|92
1705286400000|2024-01-15 02:40:00|280.15|280|280.15|280|280.25|280.1|280.1|279.95|75
1705286700000|2024-01-15 02:45:00|280.2|280.05|280.45|280.3|280.45|280.3|280.2|280.05|35
1705287000000|2024-01-15 02:50:00|280.4|280.25|280.4|280.25|280.5|280.3|280.3|280.15|56
1705287300000|2024-01-15 02:55:00|280.45|280.2|280.5|280.35|280.5|280.35|280.35|280.2|58
1705287600000|2024-01-15 03:00:00|280.45|280.3|280.5|280.35|280.6|280.4|280.45|280.25|49
1705287900000|2024-01-15 03:05:00|280.45|280.3|280.55|280.4|280.65|280.5|280.4|280.25|300
1705288200000|2024-01-15 03:10:00|280.6|280.45|280.75|280.6|280.75|280.6|280.5|280.35|269
1705288500000|2024-01-15 03:15:00|280.7|280.55|280.55|280.35|280.8|280.65|280.5|280.35|449
1705288800000|2024-01-15 03:20:00|280.6|280.4|280.5|280.35|280.65|280.4|280.5|280.35|174
1705289100000|2024-01-15 03:25:00|280.55|280.3|280.35|280.2|280.55|280.3|280.3|280.15|66
1705289400000|2024-01-15 03:30:00|280.45|280.25|280.5|280.35|280.7|280.55|280.4|280.25|293
1705289700000|2024-01-15 03:35:00|280.55|280.4|280.7|280.55|280.75|280.6|280.5|280.4|124
1705290000000|2024-01-15 03:40:00|280.65|280.5|280.65|280.5|280.65|280.5|280.55|280.4|92
1705290300000|2024-01-15 03:45:00|280.7|280.55|280.6|280.4|280.75|280.6|280.6|280.4|78
1705290600000|2024-01-15 03:50:00|280.55|280.45|280.3|280.1|280.55|280.45|280.25|280.1|144
1705290900000|2024-01-15 03:55:00|280.35|280.15|280.55|280.4|280.55|280.4|280.35|280.1|39
1705291200000|2024-01-15 04:00:00|280.5|280.35|280.35|280.15|280.5|280.35|280.35|280.15|24
1705291500000|2024-01-15 04:05:00|280.3|280.1|280.3|280.15|280.35|280.15|280.3|280.1|17
1705291800000|2024-01-15 04:10:00|280.35|280.2|280.35|280.2|280.35|280.2|280.3|280.15|15
1705292100000|2024-01-15 04:15:00|280.4|280.15|280.3|280.15|280.4|280.15|280.3|280.15|28
1705292400000|2024-01-15 04:20:00|280.25|280.05|280.1|279.95|280.25|280.05|280.1|279.95|26
1705292700000|2024-01-15 04:25:00|280.05|279.9|280.1|279.9|280.1|279.95|280.05|279.9|28
1705293000000|2024-01-15 04:30:00|280.05|279.95|280.1|279.9|280.1|279.95|280|279.85|19
1705293300000|2024-01-15 04:35:00|280.05|279.95|280.1|279.95|280.1|279.95|280.05|279.9|21
1705293600000|2024-01-15 04:40:00|280.05|279.9|279.95|279.8|280.05|279.9|279.9|279.75|57
1705293900000|2024-01-15 04:45:00|279.9|279.75|279.95|279.75|279.95|279.8|279.9|279.75|47
1705294200000|2024-01-15 04:50:00|279.9|279.8|279.85|279.7|279.9|279.8|279.85|279.7|15
1705294500000|2024-01-15 04:55:00|279.8|279.65|279.85|279.7|279.9|279.75|279.75|279.6|95
1705294800000|2024-01-15 05:00:00|279.9|279.75|280.05|279.9|280.15|279.95|279.85|279.7|273
1705295100000|2024-01-15 05:05:00|280.1|279.95|280|279.8|280.1|279.95|279.9|279.75|68
1705295400000|2024-01-15 05:10:00|279.95|279.85|280|279.85|280|279.85|279.85|279.7|74
1705295700000|2024-01-15 05:15:00|280.05|279.9|280.25|280.05|280.3|280.1|280.05|279.85|70
1705296000000|2024-01-15 05:20:00|280.2|280.1|280.05|279.9|280.2|280.1|280.05|279.9|48
1705296300000|2024-01-15 05:25:00|280.1|279.95|279.95|279.8|280.15|279.95|279.95|279.75|52
1705296600000|2024-01-15 05:30:00|280|279.85|280.1|279.95|280.1|279.95|279.9|279.75|104
1705296900000|2024-01-15 05:35:00|280.15|280|280.3|280.15|280.4|280.25|280.15|279.95|197
1705297200000|2024-01-15 05:40:00|280.35|280.2|280.3|280.15|280.35|280.2|280.3|280.1|34
1705297500000|2024-01-15 05:45:00|280.25|280.1|280.1|279.95|280.25|280.1|279.95|279.8|128
1705297800000|2024-01-15 05:50:00|280.15|280|280.4|280.25|280.4|280.25|280.1|279.95|85
1705298100000|2024-01-15 05:55:00|280.35|280.2|280.3|280.15|280.4|280.25|280.3|280.1|33
1705298400000|2024-01-15 06:00:00|280.35|280.2|280.3|280.1|280.35|280.2|280.2|280.05|41
1705298700000|2024-01-15 06:05:00|280.25|280.15|280.2|280.05|280.25|280.15|280.15|279.95|49
1705299000000|2024-01-15 06:10:00|280.25|280.1|280.5|280.35|280.6|280.4|280.25|280.1|73
1705299300000|2024-01-15 06:15:00|280.55|280.4|280.6|280.45|280.6|280.45|280.55|280.4|28
1705299600000|2024-01-15 06:20:00|280.55|280.4|280.45|280.25|280.6|280.45|280.45|280.25|43
1705299900000|2024-01-15 06:25:00|280.4|280.2|280.45|280.25|280.45|280.3|280.35|280.2|44
1705300200000|2024-01-15 06:30:00|280.4|280.3|280.55|280.4|280.55|280.4|280.4|280.25|74
1705300500000|2024-01-15 06:35:00|280.5|280.35|280.4|280.25|280.5|280.4|280.4|280.25|67
1705300800000|2024-01-15 06:40:00|280.45|280.3|280.45|280.3|280.5|280.35|280.4|280.25|76
1705301100000|2024-01-15 06:45:00|280.4|280.25|280.6|280.45|280.6|280.45|280.4|280.25|112
1705301400000|2024-01-15 06:50:00|280.55|280.4|280.45|280.3|280.6|280.45|280.4|280.25|50
1705301700000|2024-01-15 06:55:00|280.4|280.25|280.45|280.3|280.45|280.3|280.4|280.25|56
1705302000000|2024-01-15 07:00:00|280.5|280.35|280.45|280.3|280.5|280.35|280.4|280.2|57
1705302300000|2024-01-15 07:05:00|280.5|280.35|280.35|280.2|280.5|280.35|280.35|280.2|56
1705302600000|2024-01-15 07:10:00|280.3|280.15|280.45|280.3|280.45|280.3|280.3|280.15|43
1705302900000|2024-01-15 07:15:00|280.5|280.35|280.4|280.25|280.5|280.35|280.4|280.2|44
1705303200000|2024-01-15 07:20:00|280.45|280.3|280.4|280.25|280.5|280.35|280.35|280.2|121
1705303500000|2024-01-15 07:25:00|280.45|280.3|280.5|280.35|280.5|280.35|280.4|280.25|53
1705303800000|2024-01-15 07:30:00|280.55|280.4|280.35|280.2|280.55|280.4|280.35|280.2|55
1705304100000|2024-01-15 07:35:00|280.4|280.25|280.15|280|280.4|280.25|280.15|280|92
1705304400000|2024-01-15 07:40:00|280.2|280.05|280.3|280.15|280.35|280.2|280.2|280.05|42
1705304700000|2024-01-15 07:45:00|280.25|280.1|280.25|280.1|280.4|280.25|280.2|280|91
1705305000000|2024-01-15 07:50:00|280.3|280.15|280.2|280.05|280.35|280.2|280.2|280|67
1705305300000|2024-01-15 07:55:00|280.15|280|280.2|280.05|280.25|280.05|280.1|279.95|41
1705305600000|2024-01-15 08:00:00|280.25|280.1|280.25|280.05|280.3|280.15|280.2|280.05|53
1705305900000|2024-01-15 08:05:00|280.2|280.1|280.2|280.05|280.3|280.15|280.2|280|54
1705306200000|2024-01-15 08:10:00|280.25|280.1|280.2|280.05|280.25|280.1|280.15|280|84
1705306500000|2024-01-15 08:15:00|280.25|280.1|280.2|280.05|280.25|280.1|280.15|280|49
1705306800000|2024-01-15 08:20:00|280.15|280|280.15|280|280.25|280.1|280.15|280|47
1705307100000|2024-01-15 08:25:00|280.2|280.05|280.1|279.95|280.2|280.05|280.1|279.95|41
1705307400000|2024-01-15 08:30:00|280.05|279.9|279.95|279.75|280.05|279.9|279.9|279.75|79
1705307700000|2024-01-15 08:35:00|279.9|279.8|280|279.85|280|279.85|279.85|279.7|114
1705308000000|2024-01-15 08:40:00|279.95|279.8|279.9|279.75|280|279.85|279.85|279.7|122
1705308300000|2024-01-15 08:45:00|279.85|279.7|279.9|279.75|280|279.85|279.85|279.7|108
1705308600000|2024-01-15 08:50:00|279.95|279.8|279.95|279.8|280|279.85|279.95|279.75|61
1705308900000|2024-01-15 08:55:00|280|279.75|279.8|279.65|280.1|279.95|279.75|279.6|194
1705309200000|2024-01-15 09:00:00|279.85|279.7|279.95|279.8|280|279.8|279.7|279.55|212
1705309500000|2024-01-15 09:05:00|280|279.85|279.85|279.7|280|279.85|279.8|279.6|151
1705309800000|2024-01-15 09:10:00|279.9|279.65|279.9|279.7|279.95|279.8|279.8|279.65|30
1705310100000|2024-01-15 09:15:00|279.95|279.75|279.95|279.8|279.95|279.8|279.9|279.7|22
1705310400000|2024-01-15 09:20:00|280.2|279.6|280.3|279.7|280.3|279.7|280.2|279.6|0
1705310700000|2024-01-15 09:25:00|280.2|279.6|280.3|279.7|280.3|279.7|280.2|279.6|1
1705311300000|2024-01-15 09:35:00|280.2|279.6|280.2|279.6|280.3|279.7|280.2|279.6|0
1705311600000|2024-01-15 09:40:00|280.1|279.5|280.1|279.5|280.2|279.6|280.1|279.5|0
1705311900000|2024-01-15 09:45:00|280|279.4|280.1|279.5|280.1|279.5|280|279.4|0
1705312200000|2024-01-15 09:50:00|279.9|279.7|279.9|279.75|280|279.85|279.9|279.7|18
1705312500000|2024-01-15 09:55:00|279.95|279.8|279.95|279.8|280.05|279.85|279.95|279.75|10
1705312800000|2024-01-15 10:00:00|280|279.85|280|279.8|280|279.85|279.95|279.75|4
1705313100000|2024-01-15 10:05:00|280.05|279.85|279.9|279.7|280.05|279.9|279.9|279.7|19
1705313400000|2024-01-15 10:10:00|279.95|279.75|279.85|279.7|279.95|279.8|279.85|279.7|3
1705313700000|2024-01-15 10:15:00|279.8|279.65|279.85|279.65|279.85|279.7|279.75|279.55|7
1705314000000|2024-01-15 10:20:00|279.8|279.7|279.85|279.7|279.85|279.7|279.8|279.65|4
1705314300000|2024-01-15 10:25:00|279.8|279.65|279.8|279.6|279.85|279.7|279.75|279.6|5
1705314600000|2024-01-15 10:30:00|279.75|279.65|279.75|279.6|279.85|279.65|279.75|279.6|12
1705314900000|2024-01-15 10:35:00|279.7|279.55|279.75|279.6|279.8|279.65|279.7|279.55|16
1705315200000|2024-01-15 10:40:00|279.8|279.65|279.9|279.7|279.9|279.75|279.8|279.65|6
1705315500000|2024-01-15 10:45:00|279.85|279.75|279.8|279.65|279.85|279.75|279.8|279.6|5
1705315800000|2024-01-15 10:50:00|279.85|279.7|279.85|279.65|279.85|279.7|279.8|279.65|11
1705316100000|2024-01-15 10:55:00|279.9|279.7|279.9|279.75|279.95|279.75|279.85|279.7|1
1705316400000|2024-01-15 11:00:00|279.95|279.7|279.85|279.7|279.95|279.75|279.85|279.7|2
1705316700000|2024-01-15 11:05:00|279.8|279.65|279.8|279.6|279.85|279.7|279.75|279.6|14
1705317000000|2024-01-15 11:10:00|279.85|279.65|279.95|279.75|279.95|279.8|279.85|279.65|11
1705317300000|2024-01-15 11:15:00|279.9|279.7|279.9|279.7|279.95|279.75|279.85|279.7|3
1705317600000|2024-01-15 11:20:00|279.85|279.65|279.8|279.65|279.9|279.7|279.8|279.6|5
1705317900000|2024-01-15 11:25:00|279.85|279.6|279.8|279.6|279.85|279.65|279.75|279.6|6
1705318200000|2024-01-15 11:30:00|279.75||279.75||279.8||279.75||0
1705318500000|2024-01-15 11:35:00|279.8|279.65|279.85|279.7|279.85|279.7|279.75|279.6|1
1705318800000|2024-01-15 11:40:00|279.9|279.75|279.85|279.65|279.95|279.8|279.85|279.65|5
1705319100000|2024-01-15 11:45:00|279.8|279.7|279.85|279.65|279.85|279.7|279.8|279.65|0
1705319400000|2024-01-15 11:50:00|279.9|279.7|279.8|279.65|279.9|279.7|279.8|279.6|1
1705319700000|2024-01-15 11:55:00|279.75|279.6|279.8|279.65|279.85|279.65|279.75|279.6|1
1705320000000|2024-01-15 12:00:00|279.85|279.6|279.85|279.65|279.85|279.7|279.8|279.6|0
1705320300000|2024-01-15 12:05:00|279.9|279.7|279.95|279.75|279.95|279.8|279.85|279.65|8
1705320600000|2024-01-15 12:10:00|279.9|279.8|279.9|279.7|279.95|279.8|279.9|279.7|2
1705320900000|2024-01-15 12:15:00||279.75||279.7||279.75||279.7|0
1705321200000|2024-01-15 12:20:00|279.85|279.75|279.8|279.65|279.9|279.75|279.8|279.65|2
1705321500000|2024-01-15 12:25:00|279.85|279.7|279.8|279.65|279.85|279.7|279.75|279.6|38
1705321800000|2024-01-15 12:30:00|279.75|279.6|279.75|279.6|279.8|279.65|279.7|279.55|50
1705322100000|2024-01-15 12:35:00|279.7|279.55|279.7|279.55|279.75|279.6|279.65|279.5|31
1705322400000|2024-01-15 12:40:00|279.75|279.6|279.7|279.55|279.75|279.6|279.65|279.5|44
1705322700000|2024-01-15 12:45:00|279.75|279.5|279.75|279.6|279.8|279.6|279.65|279.5|17
1705323000000|2024-01-15 12:50:00|279.7|279.55|279.65|279.5|279.7|279.55|279.65|279.5|19
1705323300000|2024-01-15 12:55:00|279.6|279.45|279.6|279.45|279.65|279.5|279.55|279.4|33
1705323600000|2024-01-15 13:00:00|279.65|279.4|279.6|279.4|279.65|279.45|279.55|279.4|33
1705323900000|2024-01-15 13:05:00|279.55|279.45|279.55|279.35|279.65|279.45|279.5|279.35|35
1705324200000|2024-01-15 13:10:00|279.5|279.3|279.5|279.35|279.55|279.35|279.45|279.3|55
1705324500000|2024-01-15 13:15:00|279.55|279.3|279.55|279.35|279.6|279.4|279.55|279.3|32
1705324800000|2024-01-15 13:20:00|279.5|279.4|279.6|279.45|279.65|279.5|279.5|279.35|70
1705325100000|2024-01-15 13:25:00|279.65|279.5|279.6|279.45|279.7|279.5|279.6|279.45|32
1705325400000|2024-01-15 13:30:00|279.55|279.4|279.65|279.45|279.7|279.55|279.55|279.4|25
1705325700000|2024-01-15 13:35:00|279.7|279.5|279.65|279.5|279.7|279.55|279.65|279.5|4
1705326000000|2024-01-15 13:40:00|279.6|279.45|279.65|279.45|279.65|279.45|279.6|279.4|9
1705326300000|2024-01-15 13:45:00|279.7|279.5|279.7|279.5|279.75|279.6|279.65|279.5|16
1705326600000|2024-01-15 13:50:00|279.65|279.45|279.6|279.45|279.7|279.55|279.6|279.45|7
1705326900000|2024-01-15 13:55:00|279.65|279.5|279.6|279.45|279.65|279.5|279.6|279.45|3
1705327200000|2024-01-15 14:00:00|279.65|279.5|279.5|279.35|279.65|279.5|279.5|279.35|18
1705328100000|2024-01-15 14:15:00|279.55|279.4|279.55|279.4|279.55|279.4|279.5|279.35|17
1705328400000|2024-01-15 14:20:00|279.5|279.35|279.55|279.35|279.55|279.4|279.5|279.35|17
1705328700000|2024-01-15 14:25:00|279.6|279.4|279.6|279.45|279.6|279.45|279.6|279.4|10
1705329000000|2024-01-15 14:30:00|279.55|279.4|279.65|279.45|279.65|279.45|279.5|279.35|12
1705329300000|2024-01-15 14:35:00|279.6|279.5|279.65|279.5|279.7|279.55|279.55|279.4|11
1705329600000|2024-01-15 14:40:00|279.6|279.45|279.6|279.45|279.65|279.5|279.6|279.45|1
1705329900000|2024-01-15 14:45:00|279.65|279.5|279.65|279.5|279.7|279.5|279.6|279.45|10
1705330200000|2024-01-15 14:50:00|279.6|279.45|279.7|279.5|279.7|279.55|279.55|279.4|18
1705330500000|2024-01-15 14:55:00|279.75|279.55|279.75|279.6|279.75|279.6|279.7|279.5|7
1705330800000|2024-01-15 15:00:00|279.8|279.65|279.8|279.65|279.8|279.65|279.8|279.65|5
1705331100000|2024-01-15 15:05:00|279.85|279.7|279.8|279.65|279.85|279.7|279.8|279.6|12
1705331400000|2024-01-15 15:10:00|279.85|279.6|279.8|279.65|279.85|279.65|279.75|279.6|8
1705331700000|2024-01-15 15:15:00|279.85||279.8||279.85||279.8||0
1705332000000|2024-01-15 15:20:00|279.75|279.6|279.8|279.6|279.8|279.65|279.7|279.55|15
1705332300000|2024-01-15 15:25:00|279.75|279.55|279.75|279.6|279.75|279.6|279.7|279.55|1
1705332600000|2024-01-15 15:30:00|279.7|279.55|279.8|279.65|279.8|279.65|279.7|279.55|5
1705332900000|2024-01-15 15:35:00|279.85||279.8||279.85||279.8||2
1705333200000|2024-01-15 15:40:00|279.75|279.6|279.7|279.55|279.75|279.65|279.7|279.55|7
1705333500000|2024-01-15 15:45:00|279.75|279.5|279.75|279.6|279.75|279.6|279.75|279.5|1
1705333800000|2024-01-15 15:50:00|279.7|279.55|279.65|279.5|279.75|279.55|279.65|279.5|11
1705334100000|2024-01-15 15:55:00|279.7|279.55|279.7|279.55|279.75|279.6|279.65|279.5|17
1705334400000|2024-01-15 16:00:00|279.65|279.5|279.7|279.55|279.7|279.55|279.65|279.5|7
1705334700000|2024-01-15 16:05:00|279.75|279.6|279.75|279.55|279.75|279.6|279.7|279.55|9
1705335000000|2024-01-15 16:10:00|279.7|279.6|279.75|279.55|279.75|279.6|279.7|279.55|1
1705335300000|2024-01-15 16:15:00|279.7|279.5|279.7|279.55|279.75|279.55|279.7|279.5|0
1705335600000|2024-01-15 16:20:00|279.65|279.5|279.65|279.5|279.65|279.5|279.65|279.5|9
1705335900000|2024-01-15 16:25:00|279.7|279.55|279.7|279.55|279.7|279.55|279.65|279.5|23
1705336200000|2024-01-15 16:30:00|279.75|279.5|279.8|279.6|279.8|279.65|279.65|279.5|15
1705336500000|2024-01-15 16:35:00|279.75|279.55|279.75|279.55|279.8|279.65|279.7|279.55|12
1705336800000|2024-01-15 16:40:00|279.7||279.7||279.75||279.7||0
1705337100000|2024-01-15 16:45:00|279.65|279.5|279.7|279.55|279.7|279.55|279.65|279.5|1
1705337400000|2024-01-15 16:50:00|279.65|279.5|279.7|279.5|279.7|279.55|279.65|279.5|2
1705337700000|2024-01-15 16:55:00|279.65|279.55|279.7|279.5|279.7|279.55|279.65|279.5|0
1705338000000|2024-01-15 17:00:00|279.65|279.55|279.7|279.5|279.7|279.55|279.65|279.45|17
1705338300000|2024-01-15 17:05:00|279.65|279.55|279.7|279.5|279.7|279.55|279.65|279.5|1
1705338900000|2024-01-15 17:15:00|279.75|279.55|279.75|279.55|279.75|279.55|279.7|279.5|0
1705339200000|2024-01-15 17:20:00|279.7||279.75||279.75||279.7||0
1705339500000|2024-01-15 17:25:00|279.7|279.6|279.75|279.6|279.75|279.6|279.7|279.55|0
1705339800000|2024-01-15 17:30:00|279.8||279.8||279.8||279.8||4
1705340100000|2024-01-15 17:35:00|279.75||279.8||279.8||279.75||0
1705340400000|2024-01-15 17:40:00|279.75|279.55|279.75|279.55|279.8|279.6|279.75|279.55|0
1705340700000|2024-01-15 17:45:00||279.6||279.6||279.6||279.55|0
1705341000000|2024-01-15 17:50:00|279.7|279.55|279.7|279.55|279.7|279.55|279.7|279.55|2
1705341600000|2024-01-15 18:00:00|279.65|279.5|279.65|279.45|279.65|279.5|279.65|279.45|2
1705341900000|2024-01-15 18:05:00|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1705342200000|2024-01-15 18:10:00|279.55||279.6||279.6||279.55||4
1705342500000|2024-01-15 18:15:00|279.65|279.45|279.65|279.45|279.65|279.5|279.65|279.45|25
1705343100000|2024-01-15 18:25:00|279.6|279.5|279.65|279.45|279.65|279.5|279.6|279.45|5
1705343400000|2024-01-15 18:30:00|279.7|279.5|279.7|279.5|279.7|279.5|279.65|279.5|0
1705343700000|2024-01-15 18:35:00|279.65||279.7||279.7||279.65||0
1705344000000|2024-01-15 18:40:00|279.65||279.7||279.7||279.65||0
1705344300000|2024-01-15 18:45:00||279.55||279.55||279.55||279.55|0
1705344900000|2024-01-15 18:55:00|279.65|279.5|279.7|279.5|279.7|279.5|279.65|279.5|0
1705345200000|2024-01-15 19:00:00|279.65||279.7||279.7||279.65||1
1705345500000|2024-01-15 19:05:00|279.65||279.65||279.65||279.65||0
1705345800000|2024-01-15 19:10:00||279.45||279.45||279.5||279.45|3
1705346700000|2024-01-15 19:25:00||279.5||279.45||279.5||279.45|0
1705347600000|2024-01-15 19:40:00||279.5||279.5||279.5||279.5|0
1705351200000|2024-01-15 20:40:00|279.7||279.7||279.7||279.65||0
1705351800000|2024-01-15 20:50:00||279.55||279.55||279.55||279.55|0
1705352100000|2024-01-15 20:55:00|||||||||2
1705353000000|2024-01-15 21:10:00|279.9|279.3|279.9|279.3|279.9|279.3|279.9|279.3|0
1705359600000|2024-01-15 23:00:00|279.8|279.2|279.8|279.2|279.9|279.3|279.8|279.2|0
1705360200000|2024-01-15 23:10:00|279.9|279.3|279.9|279.3|279.9|279.3|279.8|279.2|0
1705361100000|2024-01-15 23:25:00|279.8|279.2|279.8|279.2|279.8|279.2|279.8|279.2|0
1705361400000|2024-01-15 23:30:00|279.7|279.1|279.8|279.2|279.8|279.2|279.7|279.1|0
1705361700000|2024-01-15 23:35:00|279.7|279.1|279.8|279.2|279.8|279.2|279.7|279.1|0
1705362000000|2024-01-15 23:40:00|279.7|279.1|279.7|279.1|279.8|279.2|279.7|279.1|0
1705363200000|2024-01-16 00:00:00|279.6|279|279.5|278.9|279.6|279|279.5|278.9|0
1705363800000|2024-01-16 00:10:00|279.6|279|279.6|279|279.6|279|279.6|279|0
1705364100000|2024-01-16 00:15:00|279.5|278.9|279.6|279|279.6|279|279.5|278.9|0
1705364400000|2024-01-16 00:20:00|279.5|278.9|279.5|278.9|279.6|279|279.5|278.9|0
1705365000000|2024-01-16 00:30:00|279.55|279.35|279|278.8|279.55|279.35|279|278.8|244
1705365300000|2024-01-16 00:35:00|278.95|278.85|278.7|278.5|279|278.85|278.55|278.4|541
1705365600000|2024-01-16 00:40:00|278.75|278.55|278.35|278.2|278.8|278.65|278.35|278.2|357
1705365900000|2024-01-16 00:45:00|278.4|278.25|278.25|278.1|278.45|278.3|278.15|278|286
1705366200000|2024-01-16 00:50:00|278.1|277.95|278|277.8|278.2|278.05|277.9|277.75|243
1705366500000|2024-01-16 00:55:00|277.95|277.75|277.9|277.75|278|277.8|277.8|277.65|135
1705366800000|2024-01-16 01:00:00|277.85|277.7|276.65|276.5|278.1|277.95|276.4|276.25|1569
1705367100000|2024-01-16 01:05:00|276.7|276.55|276.45|276.3|277.1|276.95|276.4|276.25|715
1705367400000|2024-01-16 01:10:00|276.5|276.25|276.85|276.7|276.9|276.75|276.2|276.05|280
1705367700000|2024-01-16 01:15:00|276.9|276.8|276.4|276.25|277|276.8|276.3|276.15|520
1705368000000|2024-01-16 01:20:00|276.45|276.3|277.15|277|277.15|277|276.15|276|333
1705368300000|2024-01-16 01:25:00|277.2|276.95|277.35|277.2|277.4|277.25|277|276.85|263
1705368600000|2024-01-16 01:30:00|277.4|277.25|277.25|277.1|277.45|277.3|277.2|277.05|478
1705368900000|2024-01-16 01:35:00|277.2|277.05|277.75|277.6|277.9|277.75|277.2|277.05|403
1705369200000|2024-01-16 01:40:00|277.8|277.65|278.35|278.15|278.4|278.25|277.75|277.6|235
1705369500000|2024-01-16 01:45:00|278.3|278.2|278.4|278.25|278.55|278.4|278.3|278.15|341
1705369800000|2024-01-16 01:50:00|278.45|278.3|278.65|278.5|278.65|278.5|278.45|278.25|237
1705370100000|2024-01-16 01:55:00|278.7|278.45|278.6|278.45|278.9|278.75|278.5|278.35|181
1705370400000|2024-01-16 02:00:00|278.65|278.5|278.55|278.4|278.65|278.5|278.4|278.25|159
1705370700000|2024-01-16 02:05:00|278.5|278.35|278.8|278.6|278.85|278.7|278.4|278.25|166
1705371000000|2024-01-16 02:10:00|278.75|278.65|278.8|278.65|278.85|278.7|278.6|278.45|147
1705371300000|2024-01-16 02:15:00|278.85|278.7|278.75|278.6|278.85|278.7|278.7|278.55|113
1705371600000|2024-01-16 02:20:00|278.7|278.55|278.85|278.65|278.9|278.75|278.6|278.45|133
1705371900000|2024-01-16 02:25:00|278.8|278.7|278.9|278.75|278.95|278.8|278.8|278.65|104
1705372200000|2024-01-16 02:30:00|278.85|278.7|278.75|278.6|278.85|278.7|278.65|278.5|110
1705372500000|2024-01-16 02:35:00|278.7|278.55|278.75|278.55|278.75|278.6|278.6|278.45|113
1705372800000|2024-01-16 02:40:00|278.7|278.5|278.75|278.55|278.75|278.55|278.55|278.4|109
1705373100000|2024-01-16 02:45:00|278.7|278.6|278.9|278.7|278.9|278.7|278.7|278.55|106
1705373400000|2024-01-16 02:50:00|278.85|278.75|278.8|278.65|278.9|278.75|278.8|278.65|63
1705373700000|2024-01-16 02:55:00|278.75|278.6|278.7|278.55|278.8|278.6|278.7|278.55|84
1705374000000|2024-01-16 03:00:00|278.75|278.6|278.5|278.35|278.8|278.65|278.45|278.3|177
1705374300000|2024-01-16 03:05:00|278.55|278.4|278.75|278.55|278.75|278.6|278.5|278.35|73
1705374600000|2024-01-16 03:10:00|278.7|278.5|278.6|278.45|278.7|278.55|278.55|278.35|65
1705374900000|2024-01-16 03:15:00|278.55|278.4|278.8|278.65|278.8|278.65|278.55|278.4|222
1705375200000|2024-01-16 03:20:00|278.85|278.7|279.05|278.9|279.1|278.95|278.85|278.7|622
1705375500000|2024-01-16 03:25:00|279.1|278.95|278.8|278.6|279.2|279|278.8|278.6|422
1705375800000|2024-01-16 03:30:00|278.75|278.65|278.65|278.5|278.75|278.65|278.45|278.3|172
1705376100000|2024-01-16 03:35:00|278.7|278.55|278.65|278.5|278.8|278.65|278.6|278.45|113
1705376400000|2024-01-16 03:40:00|278.6|278.45|278.6|278.45|278.65|278.5|278.5|278.35|126
1705376700000|2024-01-16 03:45:00|278.55|278.4|278.65|278.5|278.7|278.55|278.55|278.4|98
1705377000000|2024-01-16 03:50:00|278.6|278.45|278.75|278.6|278.85|278.7|278.6|278.45|90
1705377300000|2024-01-16 03:55:00|278.7|278.55|278.65|278.5|278.8|278.65|278.65|278.5|89
1705377600000|2024-01-16 04:00:00|278.6|278.45|278.6|278.45|278.65|278.5|278.6|278.4|68
1705377900000|2024-01-16 04:05:00|278.55|278.4|278.6|278.4|278.65|278.5|278.55|278.4|50
1705378200000|2024-01-16 04:10:00|278.55|278.45|278.6|278.45|278.6|278.45|278.55|278.35|69
1705378500000|2024-01-16 04:15:00|278.65|278.5|278.7|278.55|278.75|278.6|278.65|278.5|83
1705378800000|2024-01-16 04:20:00|278.65|278.5|278.75|278.6|278.75|278.6|278.65|278.45|56
1705379100000|2024-01-16 04:25:00|278.7|278.55|278.65|278.5|278.7|278.55|278.55|278.4|59
1705379400000|2024-01-16 04:30:00|278.6|278.45|278.65|278.5|278.7|278.55|278.55|278.4|70
1705379700000|2024-01-16 04:35:00|278.6|278.45|278.65|278.5|278.7|278.55|278.6|278.45|41
1705380000000|2024-01-16 04:40:00|278.7|278.55|278.65|278.5|278.7|278.55|278.6|278.45|57
1705380300000|2024-01-16 04:45:00|278.7|278.55|278.65|278.5|278.8|278.65|278.6|278.45|125
1705380600000|2024-01-16 04:50:00|278.6|278.45|278.6|278.45|278.6|278.45|278.55|278.4|62
1705380900000|2024-01-16 04:55:00|278.65|278.4|278.65|278.5|278.65|278.5|278.6|278.4|61
1705381200000|2024-01-16 05:00:00|278.7|278.55|278.65|278.5|278.85|278.7|278.6|278.4|169
1705381500000|2024-01-16 05:05:00|278.6|278.45|278.5|278.35|278.6|278.45|278.45|278.3|177
1705381800000|2024-01-16 05:10:00|278.55|278.4|278.55|278.4|278.55|278.4|278.4|278.25|76
1705382100000|2024-01-16 05:15:00|278.6|278.45|278.5|278.35|278.65|278.5|278.5|278.3|118
1705382400000|2024-01-16 05:20:00|278.55|278.4|278.45|278.3|278.55|278.4|278.4|278.25|101
1705382700000|2024-01-16 05:25:00|278.4|278.25|278.45|278.3|278.45|278.3|278.35|278.2|106
1705383000000|2024-01-16 05:30:00|278.4|278.25|278.35|278.2|278.4|278.25|278.25|278.1|186
1705383300000|2024-01-16 05:35:00|278.3|278.15|278.3|278.15|278.35|278.2|278.3|278.15|87
1705383600000|2024-01-16 05:40:00|278.35|278.2|278.3|278.15|278.35|278.2|278.15|278|103
1705383900000|2024-01-16 05:45:00|278.35|278.2|278.2|278.05|278.4|278.25|278.2|278.05|72
1705384200000|2024-01-16 05:50:00|278.25|278.1|278.25|278.1|278.3|278.15|278.2|278.05|110
1705384500000|2024-01-16 05:55:00|278.3|278.15|278.3|278.15|278.45|278.3|278.25|278.1|188
1705384800000|2024-01-16 06:00:00|278.25|278.1|278.1|277.95|278.3|278.1|278.05|277.9|157
1705385100000|2024-01-16 06:05:00|278.15|278|278.05|277.9|278.15|278|277.95|277.8|138
1705385400000|2024-01-16 06:10:00|278|277.85|278.15|278|278.15|278|278|277.85|85
1705385700000|2024-01-16 06:15:00|278.2|278.05|278.05|277.9|278.2|278.05|278|277.8|88
1705386000000|2024-01-16 06:20:00|278.1|277.95|278|277.85|278.15|278|277.95|277.8|118
1705386300000|2024-01-16 06:25:00|278.05|277.9|278.1|277.95|278.15|278|278.05|277.9|70
1705386600000|2024-01-16 06:30:00|278.15|277.9|278.15|278|278.15|278|277.95|277.8|133
1705386900000|2024-01-16 06:35:00|278.1|277.95|278.1|277.95|278.15|278|278|277.85|68
1705387200000|2024-01-16 06:40:00|278.15|277.9|277.9|277.75|278.15|277.9|277.9|277.7|100
1705387500000|2024-01-16 06:45:00|277.95|277.8|278.05|277.9|278.1|277.9|277.95|277.8|102
1705387800000|2024-01-16 06:50:00|278|277.85|278.1|277.95|278.15|278|277.9|277.75|226
1705388100000|2024-01-16 06:55:00|278.05|277.9|278.05|277.9|278.05|277.9|278|277.85|89
1705388400000|2024-01-16 07:00:00|278.1|277.95|278.3|278.15|278.35|278.2|278.05|277.85|174
1705388700000|2024-01-16 07:05:00|278.25|278.1|278.15|278|278.3|278.15|278.15|278|98
1705389000000|2024-01-16 07:10:00|278.1|277.95|278.1|277.9|278.2|278|278.05|277.9|90
1705389300000|2024-01-16 07:15:00|278.05|277.95|278|277.85|278.15|278|277.95|277.8|203
1705389600000|2024-01-16 07:20:00|278.05|277.9|277.95|277.8|278.05|277.9|277.95|277.8|45
1705389900000|2024-01-16 07:25:00|278|277.85|277.9|277.7|278.05|277.9|277.8|277.6|346
1705390200000|2024-01-16 07:30:00|277.85|277.75|277.65|277.45|277.85|277.75|277.55|277.35|746
1705390500000|2024-01-16 07:35:00|277.7|277.5|277.5|277.35|277.7|277.55|277.35|277.15|643
1705390800000|2024-01-16 07:40:00|277.45|277.3|277.5|277.35|277.55|277.4|277.4|277.25|144
1705391100000|2024-01-16 07:45:00|277.55|277.3|277.75|277.55|277.75|277.6|277.5|277.3|191
1705391400000|2024-01-16 07:50:00|277.7|277.6|277.7|277.55|277.8|277.65|277.65|277.5|84
1705391700000|2024-01-16 07:55:00|277.65|277.5|277.65|277.5|277.7|277.55|277.6|277.4|144
1705392000000|2024-01-16 08:00:00|277.6|277.45|277.2|277.05|277.6|277.45|276.95|276.8|667
1705392300000|2024-01-16 08:05:00|277.25|277.1|277.3|277.1|277.5|277.35|277.25|277.05|154
1705392600000|2024-01-16 08:10:00|277.25|277.15|277.3|277.1|277.4|277.2|277.25|277.1|91
1705392900000|2024-01-16 08:15:00|277.25|277.15|277.4|277.25|277.45|277.3|277.25|277.1|96
1705393200000|2024-01-16 08:20:00|277.35|277.2|277.8|277.65|277.85|277.7|277.3|277.15|124
1705393500000|2024-01-16 08:25:00|277.85|277.7|277.75|277.6|277.95|277.75|277.75|277.55|222
1705393800000|2024-01-16 08:30:00|277.7|277.55|278.05|277.9|278.05|277.9|277.7|277.55|213
1705394100000|2024-01-16 08:35:00|278|277.85|278.15|277.95|278.15|278|277.9|277.75|234
1705394400000|2024-01-16 08:40:00|278.1|278|278.1|277.9|278.15|278|278|277.85|191
1705394700000|2024-01-16 08:45:00|278.05|277.95|278.15|278|278.15|278|278|277.85|287
1705395000000|2024-01-16 08:50:00|278.2|278.05|278.2|278.05|278.2|278.05|278.05|277.9|274
1705395300000|2024-01-16 08:55:00|278.15|278|278.2|278.05|278.25|278.1|278.15|278|237
1705395600000|2024-01-16 09:00:00|278.25|278.1|278.2|278.05|278.35|278.2|278.2|278|372
1705395900000|2024-01-16 09:05:00|278.25|278.1|278.2|278.05|278.3|278.15|278.15|277.95|191
1705396200000|2024-01-16 09:10:00|278.25|278.1|278.2|278|278.25|278.1|278.2|278|22
1705396500000|2024-01-16 09:15:00|278.25|278.05|278.45|278.25|278.45|278.25|278.25|278.05|111
1705396800000|2024-01-16 09:20:00|278.5|277.9|278.4|277.8|278.6|278|278.4|277.8|0
1705397100000|2024-01-16 09:25:00|278.3|277.7|278.3|277.7|278.4|277.8|278.3|277.7|2
1705397400000|2024-01-16 09:30:00|278.4|277.8|278.5|277.9|278.5|277.9|278.3|277.7|0
1705398000000|2024-01-16 09:40:00|278.4|277.8|278.5|277.9|278.5|277.9|278.4|277.8|0
1705398300000|2024-01-16 09:45:00|278.4|277.8|278.4|277.8|278.5|277.9|278.4|277.8|0
1705398600000|2024-01-16 09:50:00|277.95|277.7|278.1|277.95|278.15|277.95|277.9|277.7|54
1705398900000|2024-01-16 09:55:00|278.15|277.9|277.95|277.8|278.15|277.9|277.95|277.8|2
1705399200000|2024-01-16 10:00:00|277.9|277.75|277.95|277.75|277.95|277.8|277.85|277.65|7
1705399500000|2024-01-16 10:05:00|277.9|277.8|277.9|277.7|277.95|277.8|277.85|277.7|3
1705399800000|2024-01-16 10:10:00|277.95|277.75|277.85|277.65|277.95|277.8|277.8|277.65|3
1705400100000|2024-01-16 10:15:00|277.8|277.7|277.8|277.65|277.9|277.7|277.75|277.6|20
1705400400000|2024-01-16 10:20:00|277.85|277.6|277.9|277.7|277.95|277.75|277.8|277.6|1
1705400700000|2024-01-16 10:25:00|277.85|277.75|277.7|277.55|277.95|277.75|277.7|277.55|11
1705401000000|2024-01-16 10:30:00|277.75|277.6|277.8|277.6|277.8|277.65|277.7|277.55|13
1705401300000|2024-01-16 10:35:00|277.75|277.65|277.9|277.75|277.95|277.75|277.75|277.6|3
1705401600000|2024-01-16 10:40:00|277.95|277.7|277.85|277.7|277.95|277.75|277.85|277.65|1
1705401900000|2024-01-16 10:45:00|277.8|277.65|277.85|277.65|277.85|277.7|277.8|277.6|6
1705402200000|2024-01-16 10:50:00|277.8|277.7|277.8|277.6|277.85|277.7|277.75|277.6|8
1705402500000|2024-01-16 10:55:00|277.75|277.65|277.8|277.65|277.8|277.65|277.75|277.65|8
1705402800000|2024-01-16 11:00:00|277.85|277.7|277.85|277.7|277.95|277.75|277.8|277.65|23
1705403100000|2024-01-16 11:05:00|277.9|277.75|277.95|277.8|277.95|277.8|277.9|277.7|17
1705403400000|2024-01-16 11:10:00|277.9|277.75|277.95|277.8|277.95|277.8|277.9|277.75|18
1705403700000|2024-01-16 11:15:00|278|277.85|278|277.85|278|277.85|278|277.85|5
1705404000000|2024-01-16 11:20:00|278.05|277.9|278.05|277.9|278.05|277.9|278.05|277.85|7
1705404300000|2024-01-16 11:25:00|278.1|277.85|278.15|278|278.15|278|278.1|277.85|19
1705404600000|2024-01-16 11:30:00|278.2|278.05|278.2|278.05|278.25|278.05|278.15|278|16
1705404900000|2024-01-16 11:35:00|278.25|278.1|278.25|278.1|278.3|278.1|278.25|278.05|10
1705405200000|2024-01-16 11:40:00|278.3|278.15|278.3|278.1|278.3|278.15|278.25|278.1|17
1705405500000|2024-01-16 11:45:00|278.35|278.15|278.35|278.2|278.4|278.2|278.3|278.1|18
1705405800000|2024-01-16 11:50:00|278.4|278.25|278.35|278.2|278.45|278.25|278.3|278.15|46
1705406100000|2024-01-16 11:55:00|||||||||3
1705406400000|2024-01-16 12:00:00|278.3|278.15|278.35|278.2|278.45|278.3|278.3|278.15|35
1705406700000|2024-01-16 12:05:00|278.3|278.15|278.35|278.2|278.35|278.2|278.3|278.15|6
1705407000000|2024-01-16 12:10:00|278.3|278.15|278.3|278.15|278.3|278.15|278.3|278.15|2
1705407300000|2024-01-16 12:15:00|278.35|278.2|278.3|278.15|278.35|278.2|278.3|278.15|6
1705407600000|2024-01-16 12:20:00|278.25|278.1|278.15|278|278.25|278.1|278.15|278|31
1705407900000|2024-01-16 12:25:00|278.2|278.05|278.25|278.1|278.25|278.1|278.15|278|7
1705408200000|2024-01-16 12:30:00|278.3|278.15|278.35|278.15|278.35|278.2|278.3|278.1|3
1705408500000|2024-01-16 12:35:00|278.3|278.2|278.4|278.25|278.4|278.25|278.3|278.15|8
1705408800000|2024-01-16 12:40:00|278.45|278.3|278.45|278.3|278.45|278.3|278.4|278.25|6
1705409100000|2024-01-16 12:45:00|278.4|278.25|278.65|278.45|278.65|278.5|278.4|278.25|20
1705409400000|2024-01-16 12:50:00|278.6|278.4|278.55|278.4|278.6|278.45|278.55|278.4|5
1705409700000|2024-01-16 12:55:00|278.5|278.35|278.5|278.35|278.5|278.35|278.5|278.35|5
1705410000000|2024-01-16 13:00:00|278.55|278.4|278.55|278.35|278.65|278.45|278.5|278.35|58
1705410300000|2024-01-16 13:05:00|278.45|278.4|278.45|278.25|278.45|278.4|278.4|278.25|29
1705410600000|2024-01-16 13:10:00|278.4|278.3|278.3|278.1|278.4|278.3|278.3|278.1|15
1705410900000|2024-01-16 13:15:00|278.25|278.15|278.3|278.1|278.35|278.2|278.25|278.1|23
1705411200000|2024-01-16 13:20:00|278.25|278.15|278.2|278.05|278.3|278.15|278.2|278.05|8
1705411500000|2024-01-16 13:25:00|278.15|278|278.3|278.1|278.35|278.15|278.15|278|11
1705411800000|2024-01-16 13:30:00|278.35|278.15|278.5|278.35|278.6|278.4|278.35|278.1|19
1705412100000|2024-01-16 13:35:00|278.55|278.4|278.55|278.4|278.6|278.4|278.45|278.3|17
1705412400000|2024-01-16 13:40:00|278.6|278.45|278.45|278.3|278.6|278.45|278.45|278.3|20
1705412700000|2024-01-16 13:45:00|278.4|278.25|278.2|278.05|278.4|278.25|278.15|278|44
1705413000000|2024-01-16 13:50:00|278.15|278|278.1|277.95|278.25|278.05|278.1|277.9|16
1705413300000|2024-01-16 13:55:00|278.05|277.9|278.05|277.9|278.1|277.95|278.05|277.85|10
1705413600000|2024-01-16 14:00:00|278.1|277.95|278|277.85|278.1|277.95|277.95|277.8|28
1705413900000|2024-01-16 14:05:00|277.95|277.8|277.95|277.8|278|277.85|277.85|277.7|150
1705414200000|2024-01-16 14:10:00|278|277.85|278.05|277.85|278.05|277.9|277.95|277.75|20
1705414500000|2024-01-16 14:15:00|278|277.9|278|277.8|278.05|277.9|277.95|277.8|9
1705414800000|2024-01-16 14:20:00|277.95|277.85|278.05|277.85|278.1|277.9|277.95|277.8|34
1705415100000|2024-01-16 14:25:00|278|277.9|278.15|278|278.15|278|278|277.85|30
1705415400000|2024-01-16 14:30:00|278.1|277.9|277.8|277.6|278.2|278|277.6|277.45|115
1705415700000|2024-01-16 14:35:00|277.75|277.55|277.6|277.4|277.85|277.65|277.45|277.3|148
1705416000000|2024-01-16 14:40:00|277.55|277.35|277.25|277.1|277.6|277.4|277.25|277.1|67
1705416300000|2024-01-16 14:45:00|277.2|277.05|277.25|277.1|277.35|277.2|277.1|276.95|132
1705416600000|2024-01-16 14:50:00|277.2|277.05|277.5|277.35|277.55|277.35|277.2|277.05|71
1705416900000|2024-01-16 14:55:00|277.55|277.3|277.7|277.5|277.7|277.55|277.55|277.3|81
1705417200000|2024-01-16 15:00:00|277.75|277.55|277.65|277.5|277.9|277.75|277.65|277.45|60
1705417500000|2024-01-16 15:05:00|277.6|277.45|277.75|277.55|277.75|277.6|277.45|277.3|65
1705417800000|2024-01-16 15:10:00|277.7|277.6|277.6|277.4|277.75|277.6|277.6|277.4|52
1705418100000|2024-01-16 15:15:00|277.55|277.45|277.8|277.65|277.9|277.75|277.55|277.4|51
1705418400000|2024-01-16 15:20:00|277.85|277.6|277.95|277.8|278|277.8|277.75|277.55|85
1705418700000|2024-01-16 15:25:00|278|277.75|277.8|277.65|278|277.75|277.8|277.6|43
1705419000000|2024-01-16 15:30:00|277.85|277.7|277.8|277.65|277.85|277.7|277.65|277.5|67
1705419300000|2024-01-16 15:35:00|277.85|277.7|277.8|277.65|277.85|277.7|277.6|277.45|42
1705419600000|2024-01-16 15:40:00|277.85|277.7|277.85|277.7|278.05|277.9|277.85|277.65|29
1705419900000|2024-01-16 15:45:00|277.9|277.75|278|277.85|278|277.85|277.9|277.75|13
1705420200000|2024-01-16 15:50:00|277.95|277.8|277.8|277.65|277.95|277.8|277.8|277.6|36
1705420500000|2024-01-16 15:55:00|277.75|277.6|277.8|277.65|277.9|277.75|277.75|277.6|34
1705420800000|2024-01-16 16:00:00|277.85|277.6|277.4|277.2|277.85|277.6|277.05|276.9|122
1705421100000|2024-01-16 16:05:00|277.35|277.15|277.35|277.15|277.7|277.5|277.35|277.15|40
1705421400000|2024-01-16 16:10:00|277.3|277.2|277.45|277.3|277.5|277.35|277.25|277.05|22
1705421700000|2024-01-16 16:15:00|277.4|277.25|277.6|277.4|277.8|277.55|277.35|277.2|21
1705422000000|2024-01-16 16:20:00|277.65|277.45|277.85|277.65|277.9|277.75|277.6|277.4|21
1705422300000|2024-01-16 16:25:00|277.8|277.6|277.65|277.45|277.85|277.65|277.65|277.45|24
1705422600000|2024-01-16 16:30:00|277.7|277.5|277.85|277.65|277.85|277.7|277.7|277.45|8
1705422900000|2024-01-16 16:35:00|277.8|277.6|277.7|277.5|277.85|277.65|277.6|277.4|7
1705423200000|2024-01-16 16:40:00|277.65|277.45|277.65|277.45|277.7|277.5|277.55|277.4|8
1705423500000|2024-01-16 16:45:00|277.6|277.4|277.55|277.35|277.7|277.55|277.45|277.3|26
1705423800000|2024-01-16 16:50:00|277.5|277.4|277.5|277.3|277.6|277.45|277.45|277.3|11
1705424100000|2024-01-16 16:55:00|277.45|277.35|277.5|277.3|277.55|277.35|277.45|277.3|9
1705424400000|2024-01-16 17:00:00|277.45|277.35|277.25|277.1|277.5|277.35|277.25|277.1|21
1705424700000|2024-01-16 17:05:00|277.3|277.15|277.25|277.1|277.3|277.15|277.2|277|10
1705425000000|2024-01-16 17:10:00|277.3|277.05|277.3|277.1|277.35|277.2|277.25|277.05|16
1705425300000|2024-01-16 17:15:00|277.25|277.15|277.25|277.1|277.35|277.2|277.25|277.1|4
1705425600000|2024-01-16 17:20:00|277.3|277.15|277.35|277.15|277.45|277.25|277.3|277.1|13
1705425900000|2024-01-16 17:25:00|277.3|277.2|277.2|277|277.35|277.2|277.15|277|3
1705426200000|2024-01-16 17:30:00|277.25|277.05|277.05|276.85|277.25|277.05|277.05|276.85|14
1705426500000|2024-01-16 17:35:00|277.1|276.9|277.2|277.05|277.25|277.1|277.1|276.9|9
1705426800000|2024-01-16 17:40:00|277.25|277|277.25|277.05|277.3|277.15|277.2|277|9
1705427100000|2024-01-16 17:45:00|277.2|277|277.2|277|277.3|277.1|277.15|276.95|14
1705427400000|2024-01-16 17:50:00|277.25|277.05|277.25|277.1|277.35|277.15|277.25|277|15
1705427700000|2024-01-16 17:55:00|277.3|277.15|277.2|277.05|277.35|277.2|277.2|277|11
1705428000000|2024-01-16 18:00:00|277.25|277|277.25|277.05|277.3|277.1|277.2|277|8
1705428300000|2024-01-16 18:05:00|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.05|2
1705428600000|2024-01-16 18:10:00|277.25|277.15|277.2|277.05|277.25|277.15|277.1|276.95|41
1705428900000|2024-01-16 18:15:00|277.25|277.1|277.4|277.2|277.45|277.3|277.25|277.05|12
1705429200000|2024-01-16 18:20:00|277.35|277.15|277.25|277.05|277.4|277.15|277.2|277|4
1705429500000|2024-01-16 18:25:00|277.2|277.1|277.3|277.15|277.35|277.15|277.2|277|9
1705429800000|2024-01-16 18:30:00|277.35|277.2|277.4|277.25|277.45|277.25|277.35|277.15|3
1705430100000|2024-01-16 18:35:00|277.45|277.3|277.3|277.1|277.45|277.3|277.3|277.1|4
1705430400000|2024-01-16 18:40:00|277.25|277.15|277.2|277|277.3|277.15|277.2|277|2
1705430700000|2024-01-16 18:45:00|277.15|276.95|277.1|276.95|277.15|276.95|277.1|276.95|5
1705431000000|2024-01-16 18:50:00|277.15|277|277|276.85|277.15|277|277|276.85|11
1705431300000|2024-01-16 18:55:00|277.05|276.9|277.1|276.9|277.1|276.95|277.05|276.85|13
1705431600000|2024-01-16 19:00:00|277.05|276.95|277|276.85|277.1|276.95|277|276.85|4
1705431900000|2024-01-16 19:05:00|277.05|276.9|276.95|276.8|277.1|276.95|276.95|276.8|7
1705432200000|2024-01-16 19:10:00|276.9|276.75|276.9|276.7|276.95|276.8|276.8|276.65|25
1705432500000|2024-01-16 19:15:00|276.85|276.65|276.8|276.65|276.9|276.7|276.8|276.65|3
1705432800000|2024-01-16 19:20:00|276.85|276.7|276.95|276.8|276.95|276.8|276.8|276.65|16
1705433100000|2024-01-16 19:25:00|277|276.85|277|276.8|277.05|276.9|277|276.8|11
1705433400000|2024-01-16 19:30:00|276.95|276.85|277|276.85|277|276.85|276.9|276.75|8
1705433700000|2024-01-16 19:35:00|276.95|276.8|276.95|276.8|277|276.85|276.95|276.75|2
1705434000000|2024-01-16 19:40:00|277|276.85|277|276.85|277.05|276.9|276.95|276.8|13
1705434300000|2024-01-16 19:45:00|277.05|276.8|277.05|276.9|277.1|276.95|277|276.8|8
1705434600000|2024-01-16 19:50:00|277.1|276.85|277.05|276.9|277.1|276.9|277|276.8|6
1705434900000|2024-01-16 19:55:00|277.1|276.85|277.05|276.9|277.1|276.95|277.05|276.85|5
1705435200000|2024-01-16 20:00:00|277.1|276.95|277.05|276.9|277.1|276.95|277|276.85|2
1705435500000|2024-01-16 20:05:00|277|276.85|277.05|276.85|277.05|276.9|277|276.8|7
1705435800000|2024-01-16 20:10:00|277.1|276.9|277.05|276.85|277.1|276.95|277|276.85|2
1705436100000|2024-01-16 20:15:00|277|276.9|277.05|276.9|277.05|276.9|276.95|276.8|3
1705436400000|2024-01-16 20:20:00|277.1|276.85|276.95|276.75|277.1|276.9|276.9|276.75|4
1705436700000|2024-01-16 20:25:00|276.9|276.8|276.85|276.7|277|276.8|276.85|276.7|13
1705437000000|2024-01-16 20:30:00|276.9|276.75|276.85|276.7|276.95|276.8|276.8|276.65|4
1705437300000|2024-01-16 20:35:00|276.8|276.65|276.85|276.7|276.85|276.7|276.8|276.65|15
1705437600000|2024-01-16 20:40:00|276.8|276.65|276.9|276.75|276.9|276.75|276.8|276.6|29
1705437900000|2024-01-16 20:45:00|276.85|276.7|277|276.75|277.05|276.8|276.85|276.65|7
1705438200000|2024-01-16 20:50:00|276.95|276.8|276.95|276.8|277.05|276.85|276.9|276.75|10
1705438500000|2024-01-16 20:55:00|277|276.9|277|276.85|277.2|276.95|276.95|276.8|22
1705438800000|2024-01-16 21:00:00|276.95|276.8|277.05|276.85|277.05|276.85|276.95|276.8|1
1705439400000|2024-01-16 21:10:00|277.3|276.7|277.2|276.6|277.3|276.7|277.2|276.6|2
1705439700000|2024-01-16 21:15:00|277.3|276.7|277.2|276.6|277.3|276.7|277.2|276.6|0
1705440000000|2024-01-16 21:20:00|277.3|276.7|277|276.4|277.3|276.7|277|276.4|0
1705440300000|2024-01-16 21:25:00|276.7|276.1|276.7|276.1|276.7|276.1|276.7|276.1|0
1705440600000|2024-01-16 21:30:00|276.6|276|276.5|275.9|276.6|276|276.5|275.9|0
1705441800000|2024-01-16 21:50:00|276.6|276|276.6|276|276.6|276|276.5|275.9|0
1705442100000|2024-01-16 21:55:00|276.5|275.9|276.5|275.9|276.5|275.9|276.5|275.9|0
1705446000000|2024-01-16 23:00:00|276.6|276|276.5|275.9|276.6|276|276.5|275.9|0
1705446600000|2024-01-16 23:10:00|276.6|276|276.5|275.9|276.6|276|276.5|275.9|0
1705447200000|2024-01-16 23:20:00|276.7|276.1|276.8|276.2|276.8|276.2|276.7|276.1|0
1705447500000|2024-01-16 23:25:00|276.7|276.1|276.8|276.2|276.8|276.2|276.7|276.1|0
1705447800000|2024-01-16 23:30:00|276.7|276.1|276.7|276.1|276.8|276.2|276.7|276.1|0
1705449000000|2024-01-16 23:50:00|276.8|276.2|276.8|276.2|276.8|276.2|276.8|276.2|0
1705449600000|2024-01-17 00:00:00|276.7|276.1|276.7|276.1|276.8|276.2|276.7|276.1|0
1705449900000|2024-01-17 00:05:00|276.8|276.2|276.7|276.1|276.8|276.2|276.7|276.1|0
1705450200000|2024-01-17 00:10:00|276.8|276.2|276.7|276.1|276.8|276.2|276.7|276.1|0
1705450500000|2024-01-17 00:15:00|276.6|276|276.6|276|276.6|276|276.6|276|0
1705450800000|2024-01-17 00:20:00|276.7|276.1|276.7|276.1|276.7|276.1|276.6|276|0
1705451100000|2024-01-17 00:25:00|276.6|276|276.7|276.1|276.7|276.1|276.6|276|0
1705451400000|2024-01-17 00:30:00|277.4|276.9|276.75|276.6|277.4|277|276.3|276.15|504
1705451700000|2024-01-17 00:35:00|276.7|276.55|276.5|276.35|276.7|276.55|276.45|276.3|405
1705452000000|2024-01-17 00:40:00|276.45|276.3|276.2|276.05|276.6|276.45|276.2|276.05|429
1705452300000|2024-01-17 00:45:00|276.3|276.15|276.2|276|276.35|276.2|276.05|275.85|503
1705452600000|2024-01-17 00:50:00|276.15|276.05|276.6|276.45|276.65|276.5|276.15|276.05|125
1705452900000|2024-01-17 00:55:00|276.65|276.5|276.7|276.55|276.95|276.75|276.5|276.35|166
1705453200000|2024-01-17 01:00:00|276.55|276.5|275.95|275.8|276.9|276.7|275.9|275.75|920
1705453500000|2024-01-17 01:05:00|276.05|275.9|275.55|275.4|276.2|276.05|275.45|275.3|769
1705453800000|2024-01-17 01:10:00|275.5|275.35|275.8|275.6|275.8|275.65|275.45|275.3|388
1705454100000|2024-01-17 01:15:00|275.75|275.65|275.95|275.8|276.55|276.35|275.75|275.6|370
1705454400000|2024-01-17 01:20:00|276|275.75|275.7|275.5|276|275.8|275.45|275.3|476
1705454700000|2024-01-17 01:25:00|275.75|275.55|275.7|275.55|275.8|275.65|275.5|275.35|240
1705455000000|2024-01-17 01:30:00|275.75|275.6|275.6|275.45|275.75|275.6|275.45|275.3|419
1705455300000|2024-01-17 01:35:00|275.65|275.5|275.55|275.4|275.7|275.55|275.45|275.25|367
1705455600000|2024-01-17 01:40:00|275.6|275.45|275.55|275.4|275.75|275.6|275.4|275.25|318
1705455900000|2024-01-17 01:45:00|275.5|275.35|275.65|275.5|275.7|275.55|275.35|275.2|383
1705456200000|2024-01-17 01:50:00|275.6|275.45|275.55|275.4|275.65|275.5|275.5|275.35|339
1705456500000|2024-01-17 01:55:00|275.5|275.35|275.65|275.5|275.7|275.55|275.5|275.35|424
1705456800000|2024-01-17 02:00:00|275.7|275.55|275.65|275.5|275.7|275.55|275.45|275.3|395
1705457100000|2024-01-17 02:05:00|275.6|275.45|275.7|275.55|275.7|275.55|275.5|275.35|275
1705457400000|2024-01-17 02:10:00|275.65|275.5|275.4|275.25|275.8|275.65|275.4|275.25|361
1705457700000|2024-01-17 02:15:00|275.35|275.2|275.35|275.2|275.4|275.25|275.2|275.05|569
1705458000000|2024-01-17 02:20:00|275.3|275.15|275.4|275.25|275.5|275.35|275.2|275.05|262
1705458300000|2024-01-17 02:25:00|275.45|275.3|275.75|275.6|275.75|275.6|275.45|275.3|325
1705458600000|2024-01-17 02:30:00|275.7|275.55|275.75|275.6|275.75|275.6|275.6|275.45|293
1705458900000|2024-01-17 02:35:00|275.7|275.55|275.65|275.45|275.75|275.6|275.6|275.45|280
1705459200000|2024-01-17 02:40:00|275.7|275.5|275.6|275.45|275.75|275.55|275.5|275.35|333
1705459500000|2024-01-17 02:45:00|275.65|275.5|275.7|275.55|275.75|275.6|275.65|275.5|116
1705459800000|2024-01-17 02:50:00|275.65|275.5|276.05|275.9|276.2|276.05|275.65|275.5|183
1705460100000|2024-01-17 02:55:00|276|275.85|275.9|275.75|276.05|275.9|275.9|275.7|147
1705460400000|2024-01-17 03:00:00|275.95|275.7|276|275.85|276|275.85|275.8|275.65|166
1705460700000|2024-01-17 03:05:00|275.95|275.8|276.25|276.1|276.3|276.1|275.85|275.7|204
1705461000000|2024-01-17 03:10:00|276.2|276.05|275.95|275.8|276.2|276.1|275.95|275.8|259
1705461300000|2024-01-17 03:15:00|275.9|275.75|276.05|275.9|276.1|275.95|275.85|275.7|285
1705461600000|2024-01-17 03:20:00|276|275.85|276.2|276.05|276.2|276.05|276|275.85|243
1705461900000|2024-01-17 03:25:00|276.25|276.1|276|275.85|276.45|276.3|276|275.85|708
1705462200000|2024-01-17 03:30:00|275.95|275.8|276|275.85|276.05|275.9|275.8|275.65|446
1705462500000|2024-01-17 03:35:00|275.95|275.8|275.8|275.6|275.95|275.8|275.7|275.55|299
1705462800000|2024-01-17 03:40:00|275.75|275.65|275.7|275.55|275.8|275.65|275.6|275.45|217
1705463100000|2024-01-17 03:45:00|275.75|275.6|275.95|275.8|276|275.85|275.7|275.6|199
1705463400000|2024-01-17 03:50:00|275.9|275.75|275.75|275.6|275.9|275.75|275.7|275.5|206
1705463700000|2024-01-17 03:55:00|275.7|275.55|275.65|275.5|275.8|275.6|275.65|275.5|196
1705464000000|2024-01-17 04:00:00|275.7|275.55|275.6|275.45|275.7|275.55|275.55|275.4|112
1705464300000|2024-01-17 04:05:00|275.65|275.4|275.75|275.6|275.75|275.6|275.6|275.4|142
1705464600000|2024-01-17 04:10:00|275.7|275.55|275.75|275.6|275.75|275.6|275.6|275.45|126
1705464900000|2024-01-17 04:15:00|275.7|275.55|275.6|275.45|275.7|275.55|275.6|275.45|150
1705465200000|2024-01-17 04:20:00|275.65|275.5|275.55|275.4|275.7|275.5|275.55|275.4|88
1705465500000|2024-01-17 04:25:00|275.6|275.45|275.6|275.45|275.65|275.5|275.55|275.4|112
1705465800000|2024-01-17 04:30:00|275.55|275.4|275.5|275.35|275.6|275.45|275.5|275.35|143
1705466100000|2024-01-17 04:35:00|275.45|275.3|275.55|275.4|275.55|275.4|275.45|275.3|149
1705466400000|2024-01-17 04:40:00|275.5|275.35|275.55|275.4|275.6|275.45|275.5|275.35|207
1705466700000|2024-01-17 04:45:00|275.5|275.35|275.6|275.45|275.6|275.45|275.5|275.35|110
1705467000000|2024-01-17 04:50:00|275.55|275.4|275.55|275.4|275.55|275.4|275.4|275.25|240
1705467300000|2024-01-17 04:55:00|275.5|275.35|275.4|275.2|275.55|275.4|275.35|275.2|260
1705467600000|2024-01-17 05:00:00|275.45|275.25|275.4|275.25|275.7|275.55|275.4|275.25|406
1705467900000|2024-01-17 05:05:00|275.45|275.3|275.25|275.1|275.45|275.3|275.2|275.05|449
1705468200000|2024-01-17 05:10:00|275.2|275.05|275.3|275.15|275.35|275.2|275.2|275|229
1705468500000|2024-01-17 05:15:00|275.35|275.2|275.15|275|275.35|275.2|275.05|274.9|419
1705468800000|2024-01-17 05:20:00|275.1|274.95|275.3|275.15|275.3|275.15|275.05|274.9|238
1705469100000|2024-01-17 05:25:00|275.4|275.2|275.3|275.15|275.4|275.25|275.25|275.1|272
1705469400000|2024-01-17 05:30:00|275.25|275.1|275.35|275.2|275.4|275.25|275.25|275.1|200
1705469700000|2024-01-17 05:35:00|275.3|275.1|275.35|275.2|275.45|275.3|275.2|275.05|349
1705470000000|2024-01-17 05:40:00|275.3|275.15|275.15|275|275.3|275.15|275.15|275|270
1705470300000|2024-01-17 05:45:00|275.1|274.95|275|274.85|275.2|275|275|274.85|299
1705470600000|2024-01-17 05:50:00|274.95|274.8|274.7|274.55|275|274.85|274.7|274.55|453
1705470900000|2024-01-17 05:55:00|274.75|274.6|274.7|274.55|274.8|274.65|274.65|274.5|279
1705471200000|2024-01-17 06:00:00|274.65|274.5|274.9|274.7|274.95|274.8|274.6|274.45|195
1705471500000|2024-01-17 06:05:00|274.85|274.75|274.7|274.55|274.9|274.75|274.7|274.55|243
1705471800000|2024-01-17 06:10:00|274.75|274.6|274.55|274.4|274.75|274.6|274.55|274.35|318
1705472100000|2024-01-17 06:15:00|274.6|274.35|274.6|274.45|274.65|274.5|274.45|274.3|217
1705472400000|2024-01-17 06:20:00|274.55|274.4|274.65|274.5|274.7|274.55|274.5|274.35|188
1705472700000|2024-01-17 06:25:00|274.7|274.55|274.75|274.6|274.75|274.6|274.65|274.5|174
1705473000000|2024-01-17 06:30:00|274.7|274.55|274.7|274.55|274.75|274.6|274.65|274.5|142
1705473300000|2024-01-17 06:35:00|274.65|274.5|274.6|274.45|274.65|274.5|274.6|274.45|135
1705473600000|2024-01-17 06:40:00|274.55|274.4|274.4|274.25|274.6|274.45|274.4|274.25|243
1705473900000|2024-01-17 06:45:00|274.35|274.2|274.15|274|274.35|274.25|274.05|273.9|549
1705474200000|2024-01-17 06:50:00|274.2|274.05|274.35|274.15|274.45|274.3|274.15|274|300
1705474500000|2024-01-17 06:55:00|274.3|274.1|274.25|274.1|274.45|274.3|274.2|274.05|211
1705474800000|2024-01-17 07:00:00|274.3|274.15|274.15|274|274.3|274.15|274.1|273.95|251
1705475100000|2024-01-17 07:05:00|274.1|273.95|274.05|273.9|274.1|273.95|273.95|273.8|374
1705475400000|2024-01-17 07:10:00|274.1|273.95|274|273.85|274.15|274|274|273.85|241
1705475700000|2024-01-17 07:15:00|273.95|273.8|274.05|273.9|274.05|273.9|273.9|273.75|216
1705476000000|2024-01-17 07:20:00|274.1|273.95|274.1|273.95|274.1|273.95|274|273.85|167
1705476300000|2024-01-17 07:25:00|274.05|273.9|274.05|273.9|274.1|273.95|273.95|273.8|193
1705476600000|2024-01-17 07:30:00|274|273.85|274.1|273.95|274.15|274|274|273.85|282
1705476900000|2024-01-17 07:35:00|274.05|273.9|274.1|273.95|274.15|274|274.05|273.9|244
1705477200000|2024-01-17 07:40:00|274.05|273.9|274.05|273.9|274.1|273.95|273.95|273.8|227
1705477500000|2024-01-17 07:45:00|274|273.85|274|273.85|274.1|273.95|273.9|273.75|278
1705477800000|2024-01-17 07:50:00|274.05|273.9|274.05|273.9|274.15|274|273.95|273.8|255
1705478100000|2024-01-17 07:55:00|274|273.85|274.15|274|274.15|274|273.95|273.8|423
1705478400000|2024-01-17 08:00:00|274.1|273.95|274.1|273.9|274.15|274|274|273.85|306
1705478700000|2024-01-17 08:05:00|274.05|273.95|274.05|273.9|274.15|274|274|273.85|217
1705479000000|2024-01-17 08:10:00|274.1|273.95|274.05|273.9|274.25|274.05|274.05|273.9|330
1705479300000|2024-01-17 08:15:00|274|273.85|274.15|274|274.15|274|273.9|273.75|401
1705479600000|2024-01-17 08:20:00|274.1|273.95|274.1|273.95|274.15|274|273.95|273.8|414
1705479900000|2024-01-17 08:25:00|274.05|273.9|274.05|273.9|274.1|273.95|274|273.85|403
1705480200000|2024-01-17 08:30:00|274|273.85|274|273.85|274.05|273.9|273.9|273.75|513
1705480500000|2024-01-17 08:35:00|273.95|273.8|274.05|273.85|274.05|273.9|273.9|273.75|493
1705480800000|2024-01-17 08:40:00|274|273.8|274.05|273.85|274.15|273.95|273.95|273.8|563
1705481100000|2024-01-17 08:45:00|274|273.9|274.1|273.95|274.1|273.95|273.95|273.75|461
1705481400000|2024-01-17 08:50:00|274.05|273.9|274.15|274|274.2|274.05|274|273.85|582
1705481700000|2024-01-17 08:55:00|274.1|273.95|273.9|273.75|274.1|273.95|273.9|273.75|1072
1705482000000|2024-01-17 09:00:00|273.95|273.7|274|273.85|274.15|273.95|273.85|273.7|967
1705482300000|2024-01-17 09:05:00|274.05|273.9|274|273.8|274.4|274.25|274|273.8|728
1705482600000|2024-01-17 09:10:00|273.95|273.85|273.65|273.5|273.95|273.85|273.6|273.4|299
1705482900000|2024-01-17 09:15:00|273.7|273.55|273.8|273.6|273.8|273.6|273.5|273.1|319
1705483200000|2024-01-17 09:20:00|273.9|273.3|274|273.4|274|273.4|273.8|273.2|0
1705483500000|2024-01-17 09:25:00|274.1|273.5|274|273.4|274.1|273.5|273.9|273.3|9
1705483800000|2024-01-17 09:30:00|273.9|273.3|274.1|273.5|274.1|273.5|273.9|273.3|0
1705484100000|2024-01-17 09:35:00|274|273.4|274|273.4|274.1|273.5|274|273.4|0
1705484400000|2024-01-17 09:40:00|274.1|273.5|274.1|273.5|274.1|273.5|274|273.4|0
1705484700000|2024-01-17 09:45:00|274|273.4|274.1|273.5|274.1|273.5|274|273.4|0
1705485000000|2024-01-17 09:50:00|273.55|273.35|273.9|273.7|273.95|273.75|273.55|273.35|152
1705485300000|2024-01-17 09:55:00|273.85|273.75|273.9|273.7|273.9|273.75|273.85|273.65|31
1705485600000|2024-01-17 10:00:00|273.95|273.75|273.9|273.75|273.95|273.75|273.85|273.7|51
1705485900000|2024-01-17 10:05:00|273.95|273.8|274|273.8|274.1|273.95|273.95|273.8|18
1705486200000|2024-01-17 10:10:00|274.05|273.85|274.1|273.95|274.15|274|274|273.8|13
1705486500000|2024-01-17 10:15:00|274.05|273.9|274.05|273.9|274.1|273.95|274|273.85|19
1705486800000|2024-01-17 10:20:00|274|273.85|274.05|273.85|274.05|273.9|274|273.85|11
1705487100000|2024-01-17 10:25:00|274|273.9|274|273.8|274.05|273.9|273.95|273.8|6
1705487400000|2024-01-17 10:30:00|273.95|273.85|273.85|273.7|274|273.85|273.85|273.7|18
1705487700000|2024-01-17 10:35:00|273.9|273.6|273.85|273.7|273.9|273.7|273.8|273.6|64
1705488000000|2024-01-17 10:40:00|273.8|273.65|273.85|273.65|273.85|273.7|273.8|273.6|30
1705488300000|2024-01-17 10:45:00|273.8|273.7|273.8|273.65|273.9|273.75|273.8|273.65|24
1705488600000|2024-01-17 10:50:00|273.75|273.6|273.9|273.75|273.9|273.75|273.75|273.6|20
1705488900000|2024-01-17 10:55:00|273.95|273.8|273.9|273.7|273.95|273.8|273.85|273.7|7
1705489200000|2024-01-17 11:00:00|273.95|273.75|273.8|273.6|273.95|273.8|273.75|273.6|23
1705489500000|2024-01-17 11:05:00|273.85|273.65|273.85|273.65|273.85|273.7|273.8|273.6|13
1705489800000|2024-01-17 11:10:00|273.8|273.7|273.8|273.6|273.85|273.7|273.75|273.55|37
1705490100000|2024-01-17 11:15:00|273.85|273.65|273.8|273.6|273.85|273.65|273.75|273.6|10
1705490400000|2024-01-17 11:20:00|273.75|273.65|273.85|273.7|273.85|273.7|273.75|273.6|7
1705490700000|2024-01-17 11:25:00|273.9|273.75|273.95|273.8|274|273.8|273.9|273.7|4
1705491000000|2024-01-17 11:30:00|274|273.75|274|273.85|274.05|273.9|273.95|273.75|17
1705491300000|2024-01-17 11:35:00|273.95|273.8|274|273.8|274|273.85|273.95|273.75|7
1705491600000|2024-01-17 11:40:00|273.95|273.85|273.9|273.75|274|273.85|273.9|273.75|6
1705491900000|2024-01-17 11:45:00|273.95|273.8|273.95|273.8|274.05|273.85|273.95|273.75|15
1705492200000|2024-01-17 11:50:00|274|273.85|273.95|273.8|274.1|273.95|273.95|273.75|19
1705492500000|2024-01-17 11:55:00|273.9|273.75|273.85|273.65|273.95|273.8|273.85|273.65|62
1705492800000|2024-01-17 12:00:00|273.9|273.7|274.05|273.85|274.05|273.85|273.85|273.65|43
1705493100000|2024-01-17 12:05:00|274|273.8|273.95|273.8|274|273.85|273.95|273.75|11
1705493400000|2024-01-17 12:10:00|274|273.85|273.95|273.8|274|273.85|273.95|273.75|10
1705493700000|2024-01-17 12:15:00|274|273.85|274.05|273.85|274.1|273.95|274|273.8|23
1705494000000|2024-01-17 12:20:00|274|273.9|274.05|273.85|274.1|273.95|274|273.85|19
1705494300000|2024-01-17 12:25:00|274.1|273.9|274|273.85|274.1|273.95|274|273.8|2
1705494600000|2024-01-17 12:30:00|273.95|273.8|274.05|273.9|274.1|273.9|273.95|273.8|6
1705494900000|2024-01-17 12:35:00|274|273.85|274|273.8|274.05|273.9|274|273.8|19
1705495200000|2024-01-17 12:40:00|273.95|273.85|273.95|273.8|274|273.85|273.95|273.8|12
1705495500000|2024-01-17 12:45:00|274|273.85|273.95|273.8|274.05|273.85|273.9|273.75|38
1705495800000|2024-01-17 12:50:00|274|273.85|274|273.8|274.05|273.9|273.95|273.8|15
1705496100000|2024-01-17 12:55:00|274.05|273.85|274|273.8|274.05|273.9|274|273.8|7
1705496400000|2024-01-17 13:00:00|273.95|273.75|273.8|273.65|274|273.8|273.8|273.65|26
1705496700000|2024-01-17 13:05:00|273.85|273.7|273.9|273.7|273.9|273.75|273.8|273.65|12
1705497000000|2024-01-17 13:10:00|273.85|273.75|273.9|273.75|273.95|273.8|273.85|273.7|1
1705497300000|2024-01-17 13:15:00|273.95|273.7|273.9|273.7|273.95|273.7|273.8|273.65|7
1705497600000|2024-01-17 13:20:00|273.85|273.65|273.75|273.6|273.9|273.75|273.75|273.6|22
1705497900000|2024-01-17 13:25:00|273.8|273.65|273.85|273.65|273.85|273.65|273.75|273.6|5
1705498200000|2024-01-17 13:30:00|273.8|273.6|273.75|273.55|273.8|273.6|273.5|273.3|37
1705498500000|2024-01-17 13:35:00|273.7|273.5|273.75|273.55|273.8|273.6|273.65|273.45|2
1705498800000|2024-01-17 13:40:00|273.8|273.6|273.5|273.35|273.8|273.6|273.5|273.35|13
1705499100000|2024-01-17 13:45:00|273.45|273.3|273.45|273.25|273.5|273.35|273.35|273.2|55
1705499400000|2024-01-17 13:50:00|273.5|273.3|273.55|273.4|273.6|273.45|273.45|273.3|98
1705499700000|2024-01-17 13:55:00|273.6|273.45|273.5|273.3|273.6|273.45|273.45|273.25|25
1705500000000|2024-01-17 14:00:00|273.45|273.35|273.55|273.4|273.55|273.4|273.35|273.2|48
1705500300000|2024-01-17 14:05:00|273.5|273.35|273.65|273.45|273.65|273.5|273.5|273.35|118
1705500600000|2024-01-17 14:10:00|273.7|273.5|273.75|273.55|273.8|273.65|273.65|273.45|134
1705500900000|2024-01-17 14:15:00|273.8|273.6|273.6|273.45|273.85|273.65|273.6|273.4|13
1705501200000|2024-01-17 14:20:00|273.65|273.4|273.55|273.4|273.65|273.5|273.55|273.4|35
1705501500000|2024-01-17 14:25:00|273.6|273.45|273.65|273.45|273.65|273.45|273.55|273.4|30
1705501800000|2024-01-17 14:30:00|273.6|273.4|273.15|273|273.7|273.55|273.15|273|383
1705502100000|2024-01-17 14:35:00|273.1|272.95|273.35|273.2|273.4|273.2|272.95|272.75|288
1705502400000|2024-01-17 14:40:00|273.3|273.15|273.35|273.2|273.5|273.3|273.3|273.15|201
1705502700000|2024-01-17 14:45:00|273.4|273.25|273.45|273.25|273.45|273.3|273.25|273.05|121
1705503000000|2024-01-17 14:50:00|273.5|273.3|273.25|273.05|273.5|273.3|273.1|272.95|134
1705503300000|2024-01-17 14:55:00|273.2|273|273|272.85|273.3|273.15|272.95|272.8|223
1705503600000|2024-01-17 15:00:00|272.95|272.8|273.4|273.2|273.5|273.3|272.9|272.75|212
1705503900000|2024-01-17 15:05:00|273.35|273.15|273.6|273.4|273.6|273.45|273.25|273.05|113
1705504200000|2024-01-17 15:10:00|273.55|273.35|273.55|273.4|273.65|273.45|273.45|273.3|92
1705504500000|2024-01-17 15:15:00|273.6|273.45|273.35|273.2|273.6|273.45|273.35|273.15|90
1705504800000|2024-01-17 15:20:00|273.3|273.15|273.35|273.2|273.4|273.2|273.2|273|104
1705505100000|2024-01-17 15:25:00|273.4|273.25|273.35|273.15|273.55|273.35|273.3|273.15|132
1705505400000|2024-01-17 15:30:00|273.3|273.1|273.2|273|273.4|273.25|273.15|273|63
1705505700000|2024-01-17 15:35:00|273.15|273.05|273.5|273.35|273.55|273.35|273.1|272.95|135
1705506000000|2024-01-17 15:40:00|273.45|273.3|273.3|273.15|273.55|273.4|273.3|273.1|53
1705506300000|2024-01-17 15:45:00|273.35|273.1|273.25|273.1|273.45|273.25|273.15|273|24
1705506600000|2024-01-17 15:50:00|273.3|273.15|273.2|273.05|273.35|273.2|273.15|273|28
1705506900000|2024-01-17 15:55:00|273.15|273|273.2|273.05|273.25|273.1|273.15|273|11
1705507200000|2024-01-17 16:00:00|273.25|273.1|273.4|273.25|273.4|273.25|273.25|273.05|8
1705507500000|2024-01-17 16:05:00|273.45|273.3|273.4|273.25|273.5|273.3|273.35|273.2|15
1705507800000|2024-01-17 16:10:00|273.45|273.2|273.5|273.35|273.6|273.4|273.45|273.2|130
1705508100000|2024-01-17 16:15:00|273.55|273.3|273.4|273.25|273.55|273.4|273.35|273.2|23
1705508400000|2024-01-17 16:20:00|273.45|273.3|273.4|273.25|273.45|273.3|273.4|273.25|72
1705508700000|2024-01-17 16:25:00|273.45|273.3|273.15|272.95|273.5|273.35|273.15|272.95|96
1705509000000|2024-01-17 16:30:00|273.1|273|273|272.85|273.15|273|273|272.8|46
1705509300000|2024-01-17 16:35:00|273.05|272.9|272.95|272.8|273.05|272.9|272.95|272.8|33
1705509600000|2024-01-17 16:40:00|272.9|272.75|273|272.8|273.1|272.9|272.9|272.75|53
1705509900000|2024-01-17 16:45:00|273.05|272.85|272.95|272.8|273.05|272.9|272.9|272.75|39
1705510200000|2024-01-17 16:50:00|272.9|272.75|272.95|272.75|273|272.8|272.8|272.65|54
1705510500000|2024-01-17 16:55:00|272.9|272.8|272.95|272.8|273|272.85|272.9|272.75|33
1705510800000|2024-01-17 17:00:00|272.9|272.75|272.85|272.65|273|272.8|272.85|272.6|35
1705511100000|2024-01-17 17:05:00|272.8|272.6|272.85|272.65|272.9|272.7|272.8|272.6|61
1705511400000|2024-01-17 17:10:00|272.8|272.7|272.95|272.8|272.95|272.8|272.8|272.7|32
1705511700000|2024-01-17 17:15:00|272.9|272.75|272.9|272.75|272.95|272.8|272.85|272.7|16
1705512000000|2024-01-17 17:20:00|272.85|272.7|272.8|272.6|272.9|272.75|272.75|272.6|25
1705512300000|2024-01-17 17:25:00|272.85|272.65|272.8|272.6|272.85|272.65|272.75|272.55|14
1705512600000|2024-01-17 17:30:00|272.75|272.55|272.8|272.65|272.85|272.7|272.75|272.55|12
1705512900000|2024-01-17 17:35:00|272.85|272.6|272.75|272.6|272.85|272.65|272.7|272.55|44
1705513200000|2024-01-17 17:40:00|272.8|272.65|272.75|272.6|272.8|272.65|272.7|272.55|30
1705513500000|2024-01-17 17:45:00|272.8|272.65|272.8|272.65|272.9|272.7|272.8|272.6|15
1705513800000|2024-01-17 17:50:00|272.85|272.7|272.9|272.7|272.9|272.7|272.8|272.65|14
1705514100000|2024-01-17 17:55:00|272.85|272.65|272.8|272.6|272.9|272.7|272.8|272.6|23
1705514400000|2024-01-17 18:00:00|272.9|272.65|272.9|272.7|272.9|272.75|272.85|272.6|29
1705514700000|2024-01-17 18:05:00|272.85|272.75|272.8|272.6|272.9|272.75|272.75|272.6|39
1705515000000|2024-01-17 18:10:00|272.75|272.55|272.8|272.65|272.85|272.7|272.7|272.55|74
1705515300000|2024-01-17 18:15:00|272.75|272.6|272.8|272.65|272.85|272.65|272.75|272.6|32
1705515600000|2024-01-17 18:20:00|272.85|272.6|272.8|272.6|272.85|272.65|272.75|272.55|24
1705515900000|2024-01-17 18:25:00|272.75|272.65|272.8|272.65|272.85|272.7|272.75|272.6|13
1705516200000|2024-01-17 18:30:00|272.75|272.6|272.75|272.6|272.85|272.65|272.7|272.55|26
1705516500000|2024-01-17 18:35:00|272.8|272.65|272.8|272.65|272.8|272.65|272.75|272.6|15
1705516800000|2024-01-17 18:40:00|272.75|272.6|272.8|272.65|272.8|272.65|272.75|272.55|25
1705517100000|2024-01-17 18:45:00|272.85|272.6|272.75|272.6|272.85|272.65|272.7|272.55|32
1705517400000|2024-01-17 18:50:00|272.8|272.65|272.9|272.75|272.95|272.75|272.75|272.6|26
1705517700000|2024-01-17 18:55:00|272.95|272.8|272.95|272.8|272.95|272.8|272.9|272.75|14
1705518000000|2024-01-17 19:00:00|272.9|272.75|273.05|272.9|273.1|272.9|272.9|272.75|8
1705518300000|2024-01-17 19:05:00|273|272.85|273|272.85|273.05|272.9|272.95|272.8|19
1705518600000|2024-01-17 19:10:00|273.05|272.8|273.05|272.85|273.1|272.9|273|272.8|23
1705518900000|2024-01-17 19:15:00|273.1|272.9|273.2|273|273.2|273|273.1|272.9|10
1705519200000|2024-01-17 19:20:00|273.1|272.95|273.45|273.3|273.55|273.35|273.1|272.95|31
1705519500000|2024-01-17 19:25:00|273.5|273.25|273.55|273.35|273.55|273.35|273.45|273.25|19
1705519800000|2024-01-17 19:30:00|273.5|273.4|273.55|273.4|273.65|273.45|273.5|273.3|33
1705520100000|2024-01-17 19:35:00|273.5|273.35|273.45|273.25|273.6|273.4|273.45|273.25|26
1705520400000|2024-01-17 19:40:00|273.5|273.3|273.5|273.35|273.55|273.4|273.45|273.25|10
1705520700000|2024-01-17 19:45:00|273.45|273.3|273.5|273.35|273.55|273.4|273.35|273.2|25
1705521000000|2024-01-17 19:50:00|273.55|273.4|273.5|273.3|273.55|273.4|273.5|273.3|5
1705521300000|2024-01-17 19:55:00|273.45|273.35|273.4|273.25|273.5|273.35|273.4|273.25|4
1705521600000|2024-01-17 20:00:00|273.35|273.2|273.35|273.2|273.4|273.25|273.3|273.15|9
1705521900000|2024-01-17 20:05:00|273.4|273.25|273.4|273.25|273.45|273.25|273.4|273.2|13
1705522200000|2024-01-17 20:10:00|273.35|273.2|273.3|273.15|273.4|273.25|273.3|273.1|11
1705522500000|2024-01-17 20:15:00|273.35|273.2|273.3|273.1|273.35|273.2|273.25|273.1|32
1705522800000|2024-01-17 20:20:00|273.25|273.15|273.25|273.05|273.3|273.15|273.2|273.05|21
1705523100000|2024-01-17 20:25:00|273.2|273.1|273.2|273.05|273.2|273.1|273.15|272.95|24
1705523400000|2024-01-17 20:30:00|273.25|273.1|273.3|273.1|273.3|273.15|273.25|273.05|4
1705523700000|2024-01-17 20:35:00|273.35|273.15|273.3|273.15|273.35|273.2|273.3|273.15|69
1705524000000|2024-01-17 20:40:00|273.25|273.1|273.3|273.15|273.3|273.15|273.2|272.95|29
1705524300000|2024-01-17 20:45:00|273.35|273.2|273.25|273.1|273.4|273.2|273.25|273.1|40
1705524600000|2024-01-17 20:50:00|273.35|273.15|273.3|273.15|273.5|273.3|273.25|272.95|73
1705524900000|2024-01-17 20:55:00|273.35|273.1|273.5|273.3|273.55|273.3|273.3|273.05|33
1705525200000|2024-01-17 21:00:00|273.45|273.25|273.5|273.15|273.5|273.3|273.45|273.15|0
1705525500000|2024-01-17 21:05:00|273.45|273.2|273.5|273.3|273.55|273.4|273.45|273.15|31
1705525800000|2024-01-17 21:10:00|273.45|273.2|273.6|273|273.7|273.3|273.4|273|17
1705526100000|2024-01-17 21:15:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|0
1705527000000|2024-01-17 21:30:00|273.6|273|273.7|273.1|273.7|273.1|273.6|273|0
1705529100000|2024-01-17 22:05:00|273.6|273|273.6|273|273.7|273.1|273.6|273|0
1705529400000|2024-01-17 22:10:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|0
1705531200000|2024-01-17 22:40:00|273.6|273|273.7|273.1|273.7|273.1|273.6|273|0
1705531500000|2024-01-17 22:45:00|273.6|273|273.6|273|273.6|273|273.6|273|0
1705532400000|2024-01-17 23:00:00|273.7|273.1|273.6|273|273.7|273.1|273.6|273|0
1705532700000|2024-01-17 23:05:00|273.5|272.9|273.5|272.9|273.6|273|273.5|272.9|0
1705533000000|2024-01-17 23:10:00|273.6|273|273.6|273|273.6|273|273.5|272.9|0
1705533300000|2024-01-17 23:15:00|273.7|273.1|273.7|273.1|273.7|273.1|273.6|273|0
1705536000000|2024-01-18 00:00:00|273.6|273|273.7|273.1|273.7|273.1|273.6|273|0
1705536300000|2024-01-18 00:05:00|273.6|273|273.6|273|273.7|273.1|273.6|273|0
1705536600000|2024-01-18 00:10:00|273.7|273.1|273.7|273.1|273.7|273.1|273.6|273|0
1705537200000|2024-01-18 00:20:00|273.8|273.2|273.8|273.2|273.8|273.2|273.8|273.2|0
1705537500000|2024-01-18 00:25:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|0
1705537800000|2024-01-18 00:30:00|273.65|273.3|273.45|273.3|273.7|273.55|273.15|272.95|290
1705538100000|2024-01-18 00:35:00|273.4|273.25|273.6|273.45|273.6|273.45|273.4|273.2|299
1705538400000|2024-01-18 00:40:00|273.55|273.4|273.65|273.5|273.65|273.5|273.55|273.4|90
1705538700000|2024-01-18 00:45:00|273.6|273.45|273.55|273.4|273.7|273.5|273.55|273.4|191
1705539000000|2024-01-18 00:50:00|273.6|273.45|273.3|273.1|273.65|273.5|273.3|273.1|253
1705539300000|2024-01-18 00:55:00|273.25|273.05|273.3|273.15|273.4|273.25|273.2|273.05|275
1705539600000|2024-01-18 01:00:00|273.15|273|272.6|272.45|273.4|273.25|272.6|272.45|806
1705539900000|2024-01-18 01:05:00|272.55|272.4|272.75|272.6|273.05|272.9|272.55|272.4|692
1705540200000|2024-01-18 01:10:00|272.7|272.55|272.45|272.3|272.8|272.65|272.4|272.25|410
1705540500000|2024-01-18 01:15:00|272.5|272.35|272.65|272.5|272.85|272.7|272.5|272.3|588
1705540800000|2024-01-18 01:20:00|272.7|272.55|272.7|272.55|272.95|272.8|272.55|272.35|330
1705541100000|2024-01-18 01:25:00|272.65|272.5|272.75|272.6|272.9|272.75|272.65|272.5|245
1705541400000|2024-01-18 01:30:00|272.8|272.65|272.95|272.8|273.05|272.9|272.55|272.4|386
1705541700000|2024-01-18 01:35:00|272.9|272.75|273.05|272.9|273.2|273|272.85|272.7|284
1705542000000|2024-01-18 01:40:00|273|272.85|273.2|273.05|273.25|273.1|272.95|272.8|244
1705542300000|2024-01-18 01:45:00|273.25|273.1|273.25|273.1|273.3|273.15|273.15|273|128
1705542600000|2024-01-18 01:50:00|273.3|273.15|273.45|273.3|273.45|273.3|273.25|273.1|189
1705542900000|2024-01-18 01:55:00|273.4|273.25|273.55|273.4|273.65|273.45|273.3|273.15|299
1705543200000|2024-01-18 02:00:00|273.6|273.45|273.65|273.5|273.65|273.5|273.35|273.2|299
1705543500000|2024-01-18 02:05:00|273.6|273.45|273.95|273.75|274.22|274.02|273.6|273.45|315
1705543800000|2024-01-18 02:10:00|273.9|273.8|273.75|273.6|273.95|273.8|273.75|273.6|182
1705544100000|2024-01-18 02:15:00|273.8|273.65|274|273.85|274|273.85|273.8|273.65|186
1705544400000|2024-01-18 02:20:00|273.95|273.8|273.65|273.5|274.05|273.9|273.6|273.45|221
1705544700000|2024-01-18 02:25:00|273.6|273.45|273.6|273.45|273.7|273.55|273.55|273.4|195
1705545000000|2024-01-18 02:30:00|273.65|273.5|273.7|273.55|273.75|273.6|273.6|273.45|199
1705545300000|2024-01-18 02:35:00|273.75|273.6|273.8|273.65|273.9|273.75|273.7|273.55|164
1705545600000|2024-01-18 02:40:00|273.85|273.7|273.65|273.5|273.85|273.7|273.6|273.45|195
1705545900000|2024-01-18 02:45:00|273.7|273.55|273.6|273.45|273.7|273.55|273.55|273.35|247
1705546200000|2024-01-18 02:50:00|273.65|273.5|273.85|273.7|273.95|273.75|273.65|273.5|264
1705546500000|2024-01-18 02:55:00|273.9|273.75|274|273.85|274.05|273.9|273.8|273.65|299
1705546800000|2024-01-18 03:00:00|273.95|273.8|274.1|273.95|274.2|274.05|273.95|273.8|259
1705547100000|2024-01-18 03:05:00|274.05|273.9|274|273.85|274.05|273.9|273.85|273.65|170
1705547400000|2024-01-18 03:10:00|274.05|273.9|274.05|273.9|274.2|274.05|273.95|273.8|256
1705547700000|2024-01-18 03:15:00|274|273.85|274.15|274|274.3|274.15|274|273.85|309
1705548000000|2024-01-18 03:20:00|274.2|274.05|274.05|273.9|274.2|274.05|274|273.85|346
1705548300000|2024-01-18 03:25:00|274|273.85|273.95|273.8|274.05|273.85|273.9|273.75|156
1705548600000|2024-01-18 03:30:00|274|273.85|274|273.85|274.1|273.95|274|273.8|355
1705548900000|2024-01-18 03:35:00|273.95|273.8|274.1|273.95|274.15|274|273.85|273.7|255
1705549200000|2024-01-18 03:40:00|274.05|273.9|274|273.85|274.05|273.9|273.9|273.75|92
1705549500000|2024-01-18 03:45:00|274.05|273.9|274|273.85|274.2|274.05|273.95|273.8|305
1705549800000|2024-01-18 03:50:00|273.95|273.8|273.85|273.7|274|273.85|273.85|273.7|116
1705550100000|2024-01-18 03:55:00|273.8|273.65|273.7|273.55|273.8|273.65|273.7|273.5|227
1705550400000|2024-01-18 04:00:00|273.65|273.5|273.6|273.45|273.65|273.5|273.5|273.35|207
1705550700000|2024-01-18 04:05:00|273.55|273.4|273.55|273.35|273.65|273.5|273.5|273.35|194
1705551000000|2024-01-18 04:10:00|273.5|273.4|273.5|273.35|273.6|273.4|273.5|273.35|122
1705551300000|2024-01-18 04:15:00|||||||||73
1705551600000|2024-01-18 04:20:00|273.45|273.3|273.45|273.3|273.45|273.3|273.4|273.25|128
1705551900000|2024-01-18 04:25:00|273.4|273.25|273.4|273.25|273.4|273.25|273.4|273.25|54
1705552200000|2024-01-18 04:30:00|273.45|273.3|273.4|273.25|273.45|273.3|273.4|273.25|138
1705552500000|2024-01-18 04:35:00|273.35|273.2|273.35|273.2|273.4|273.25|273.25|273.1|235
1705552800000|2024-01-18 04:40:00|273.4|273.25|273.25|273.1|273.4|273.25|273.25|273.1|169
1705553100000|2024-01-18 04:45:00|273.3|273.15|273.3|273.15|273.35|273.2|273.25|273.1|170
1705553400000|2024-01-18 04:50:00|273.35|273.2|273.35|273.2|273.4|273.25|273.35|273.2|160
1705553700000|2024-01-18 04:55:00|273.3|273.15|273.35|273.2|273.4|273.25|273.3|273.15|148
1705554000000|2024-01-18 05:00:00|273.4|273.25|273.35|273.2|273.65|273.5|273.3|273.15|338
1705554300000|2024-01-18 05:05:00|273.4|273.15|273.4|273.2|273.5|273.35|273.3|273.15|151
1705554600000|2024-01-18 05:10:00|273.35|273.25|273.45|273.3|273.55|273.35|273.35|273.2|110
1705554900000|2024-01-18 05:15:00|273.4|273.25|273.2|273.05|273.4|273.3|273.2|273.05|333
1705555200000|2024-01-18 05:20:00|273.15|273|272.6|272.45|273.2|273.05|272.6|272.45|560
1705555500000|2024-01-18 05:25:00|272.55|272.4|272.65|272.5|272.7|272.55|272.5|272.35|360
1705555800000|2024-01-18 05:30:00|272.6|272.45|272.4|272.25|272.65|272.5|272.35|272.2|420
1705556100000|2024-01-18 05:35:00|272.45|272.3|272.9|272.75|272.9|272.75|272.4|272.25|293
1705556400000|2024-01-18 05:40:00|272.85|272.7|273|272.85|273.1|272.95|272.75|272.6|282
1705556700000|2024-01-18 05:45:00|272.95|272.8|272.75|272.6|273|272.85|272.75|272.55|232
1705557000000|2024-01-18 05:50:00|272.7|272.55|273.25|273.1|273.25|273.1|272.7|272.55|217
1705557300000|2024-01-18 05:55:00|273.3|273.15|273.3|273.15|273.6|273.45|273.2|273.05|230
1705557600000|2024-01-18 06:00:00|273.25|273.1|273.55|273.4|273.6|273.4|273.25|273.1|335
1705557900000|2024-01-18 06:05:00|273.6|273.45|273.55|273.4|273.65|273.5|273.5|273.35|195
1705558200000|2024-01-18 06:10:00|273.6|273.45|273.4|273.25|273.65|273.5|273.35|273.2|165
1705558500000|2024-01-18 06:15:00|273.35|273.2|273.45|273.3|273.6|273.45|273.35|273.2|99
1705558800000|2024-01-18 06:20:00|273.4|273.25|273.45|273.3|273.5|273.35|273.3|273.15|112
1705559100000|2024-01-18 06:25:00|273.4|273.25|273.35|273.2|273.45|273.3|273.3|273.15|108
1705559400000|2024-01-18 06:30:00|273.3|273.15|273.4|273.25|273.4|273.25|273.25|273.1|132
1705559700000|2024-01-18 06:35:00|273.45|273.3|273.45|273.3|273.5|273.35|273.4|273.2|151
1705560000000|2024-01-18 06:40:00|273.5|273.35|273.35|273.2|273.55|273.4|273.3|273.15|362
1705560300000|2024-01-18 06:45:00|273.4|273.25|273.45|273.3|273.65|273.5|273.4|273.25|403
1705560600000|2024-01-18 06:50:00|273.4|273.25|273.25|273.1|273.45|273.3|273.25|273.05|207
1705560900000|2024-01-18 06:55:00|273.3|273.15|273.3|273.15|273.35|273.2|273.25|273.1|249
1705561200000|2024-01-18 07:00:00|273.25|273.1|273.35|273.2|273.35|273.2|273.25|273.1|168
1705561500000|2024-01-18 07:05:00|273.3|273.15|273.25|273.1|273.35|273.2|273.25|273.1|279
1705561800000|2024-01-18 07:10:00|273.3|273.15|273.35|273.2|273.45|273.3|273.25|273.1|291
1705562100000|2024-01-18 07:15:00|273.3|273.15|273.25|273.1|273.3|273.15|273.25|273.1|71
1705562400000|2024-01-18 07:20:00|273.3|273.15|273.3|273.15|273.45|273.25|273.3|273.15|397
1705562700000|2024-01-18 07:25:00|273.25|273.1|273.1|272.95|273.3|273.1|273.1|272.95|283
1705563000000|2024-01-18 07:30:00|273.15|273|273.25|273.1|273.3|273.15|273.15|273|189
1705563300000|2024-01-18 07:35:00|273.2|273.05|273.1|272.95|273.2|273.05|273.05|272.9|266
1705563600000|2024-01-18 07:40:00|273.15|273|273.1|272.95|273.15|273|273.1|272.95|103
1705563900000|2024-01-18 07:45:00|273.05|272.9|272.95|272.8|273.05|272.9|272.9|272.75|315
1705564200000|2024-01-18 07:50:00|273|272.85|272.9|272.75|273|272.85|272.9|272.75|517
1705564500000|2024-01-18 07:55:00|273|272.85|273.05|272.9|273.15|273|273|272.85|415
1705564800000|2024-01-18 08:00:00|273.1|272.95|273.05|272.9|273.15|273|272.9|272.75|321
1705565100000|2024-01-18 08:05:00|273|272.85|272.85|272.7|273.1|272.95|272.85|272.7|243
1705565400000|2024-01-18 08:10:00|272.8|272.65|272.95|272.8|273.05|272.9|272.8|272.65|390
1705565700000|2024-01-18 08:15:00|272.9|272.75|272.9|272.75|273|272.85|272.85|272.7|196
1705566000000|2024-01-18 08:20:00|272.85|272.7|272.9|272.75|272.95|272.8|272.8|272.65|175
1705566300000|2024-01-18 08:25:00|272.85|272.7|273.2|273|273.2|273|272.85|272.7|302
1705566600000|2024-01-18 08:30:00|273.15|273.05|273.05|272.9|273.25|273.1|273.05|272.9|159
1705566900000|2024-01-18 08:35:00|273.1|272.95|273.1|272.95|273.15|273|273|272.85|225
1705567200000|2024-01-18 08:40:00|273.15|273|273.2|273.05|273.2|273.05|273.1|272.95|118
1705567500000|2024-01-18 08:45:00|273.25|273.1|273.2|273.05|273.35|273.2|273.2|273.05|284
1705567800000|2024-01-18 08:50:00|273.25|273.1|273.2|273.05|273.3|273.15|273.15|273|280
1705568100000|2024-01-18 08:55:00|273.15|273|273.35|273.2|273.45|273.25|273.15|273|500
1705568400000|2024-01-18 09:00:00|273.3|273.15|273.45|273.3|273.55|273.4|273.3|273.15|612
1705568700000|2024-01-18 09:05:00|273.5|273.35|273.4|273.25|273.6|273.45|273.35|273.2|451
1705569000000|2024-01-18 09:10:00|273.45|273.2|273.4|273.25|273.45|273.25|273.35|273.2|35
1705569300000|2024-01-18 09:15:00|273.45|273.2|273.45|273.25|273.45|273.25|273.45|273.2|51
1705569600000|2024-01-18 09:20:00|273.6|273|273.7|273.1|273.7|273.1|273.6|273|0
1705569900000|2024-01-18 09:25:00|||||||||1
1705570200000|2024-01-18 09:30:00|273.6|273|273.7|273.1|273.7|273.1|273.6|273|0
1705570500000|2024-01-18 09:35:00|273.6|273|273.7|273.1|273.7|273.1|273.6|273|0
1705570800000|2024-01-18 09:40:00|273.8|273.2|273.7|273.1|273.8|273.2|273.7|273.1|0
1705571100000|2024-01-18 09:45:00|273.6|273|273.7|273.1|273.7|273.1|273.6|273|0
1705571400000|2024-01-18 09:50:00|273.55|273.35|273.3|273.15|273.55|273.35|273.2|273|226
1705571700000|2024-01-18 09:55:00|273.35|273.2|273.3|273.15|273.35|273.2|273.25|273.1|38
1705572000000|2024-01-18 10:00:00|273.35||273.3||273.35||273.3||8
1705572300000|2024-01-18 10:05:00|273.35|273.2|273.4|273.2|273.45|273.25|273.3|273.15|33
1705572600000|2024-01-18 10:10:00|273.35|273.25|273.3|273.1|273.4|273.25|273.25|273.1|27
1705572900000|2024-01-18 10:15:00|273.35|273.15|273.35|273.2|273.35|273.2|273.35|273.1|1
1705573200000|2024-01-18 10:20:00|273.4|273.25|273.35|273.15|273.4|273.25|273.3|273.15|19
1705573500000|2024-01-18 10:25:00|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.15|26
1705573800000|2024-01-18 10:30:00|273.35|273.15|273.3|273.15|273.35|273.2|273.3|273.15|5
1705574100000|2024-01-18 10:35:00|273.25|273.1|273.3|273.15|273.3|273.15|273.25|273.1|5
1705574400000|2024-01-18 10:40:00|273.35|273.2|273.4|273.2|273.4|273.25|273.3|273.15|37
1705574700000|2024-01-18 10:45:00|273.35|273.15|273.35|273.2|273.35|273.2|273.3|273.15|15
1705575000000|2024-01-18 10:50:00|273.4|273.25|273.4|273.25|273.45|273.3|273.4|273.25|25
1705575300000|2024-01-18 10:55:00|273.45|273.3|273.5|273.35|273.5|273.35|273.4|273.25|15
1705575600000|2024-01-18 11:00:00|273.55|273.4|273.55|273.4|273.55|273.4|273.55|273.4|5
1705575900000|2024-01-18 11:05:00|273.5|273.35|273.45|273.3|273.55|273.4|273.45|273.3|19
1705576200000|2024-01-18 11:10:00|273.5|273.35|273.55|273.35|273.55|273.4|273.45|273.3|22
1705576500000|2024-01-18 11:15:00|273.5|273.4|273.55|273.4|273.6|273.45|273.5|273.35|13
1705576800000|2024-01-18 11:20:00|273.5|273.35|273.6|273.45|273.6|273.45|273.5|273.35|38
1705577100000|2024-01-18 11:25:00|273.65|273.5|273.6|273.45|273.65|273.5|273.55|273.4|15
1705577400000|2024-01-18 11:30:00|273.55|273.4|273.6|273.4|273.7|273.5|273.55|273.4|10
1705577700000|2024-01-18 11:35:00|273.55|273.45|273.65|273.45|273.65|273.45|273.55|273.4|23
1705578000000|2024-01-18 11:40:00|273.6|273.5|273.75|273.6|273.8|273.6|273.6|273.5|18
1705578300000|2024-01-18 11:45:00|273.7|273.55|273.65|273.5|273.7|273.6|273.65|273.5|6
1705578600000|2024-01-18 11:50:00|273.6|273.45|273.6|273.45|273.65|273.45|273.6|273.45|2
1705578900000|2024-01-18 11:55:00|273.65|273.5|273.65|273.5|273.65|273.5|273.6|273.45|2
1705579200000|2024-01-18 12:00:00|273.7|273.55|273.75|273.6|273.85|273.65|273.7|273.55|28
1705579500000|2024-01-18 12:05:00|273.8|273.65|273.8|273.6|273.8|273.65|273.8|273.6|0
1705579800000|2024-01-18 12:10:00|273.75|273.65|273.85|273.7|273.95|273.75|273.75|273.65|49
1705580100000|2024-01-18 12:15:00|273.8|273.65|273.8|273.6|273.8|273.65|273.75|273.6|4
1705580400000|2024-01-18 12:20:00|273.85|273.65|273.9|273.7|273.95|273.75|273.85|273.65|8
1705580700000|2024-01-18 12:25:00|273.85|273.75|273.85|273.7|273.85|273.75|273.85|273.65|3
1705581000000|2024-01-18 12:30:00|273.8|273.65|273.8|273.6|273.85|273.7|273.75|273.6|10
1705581300000|2024-01-18 12:35:00|273.85|273.65|273.8|273.65|273.85|273.7|273.8|273.6|12
1705581600000|2024-01-18 12:40:00|273.75|273.6|273.8|273.65|273.85|273.7|273.75|273.6|11
1705581900000|2024-01-18 12:45:00|273.85|273.7|273.8|273.65|273.85|273.7|273.8|273.65|30
1705582200000|2024-01-18 12:50:00|273.85|273.7|273.9|273.75|273.9|273.75|273.85|273.7|16
1705582500000|2024-01-18 12:55:00|273.85|273.7|273.85|273.65|273.85|273.7|273.8|273.65|13
1705582800000|2024-01-18 13:00:00|273.8|273.7|273.75|273.6|273.85|273.7|273.75|273.6|11
1705583100000|2024-01-18 13:05:00|273.7|273.55|273.75|273.6|273.8|273.65|273.7|273.55|42
1705583400000|2024-01-18 13:10:00|273.7|273.55|273.8|273.65|273.85|273.65|273.7|273.55|23
1705583700000|2024-01-18 13:15:00|273.85|273.7|273.8|273.65|273.85|273.7|273.8|273.65|3
1705584000000|2024-01-18 13:20:00|273.85|273.6|273.75|273.6|273.85|273.6|273.7|273.55|16
1705584300000|2024-01-18 13:25:00|273.7|273.55|273.75|273.6|273.8|273.6|273.7|273.55|12
1705584600000|2024-01-18 13:30:00|273.8|273.4|273.75|273.6|273.8|273.6|273.65|273.4|24
1705584900000|2024-01-18 13:35:00|273.8|273.65|273.55|273.4|273.9|273.75|273.55|273.4|53
1705585200000|2024-01-18 13:40:00|273.6|273.45|273.25|273.1|273.6|273.45|273.25|273.1|15
1705585500000|2024-01-18 13:45:00|273.3|273.15|273.4|273.25|273.4|273.25|273.25|273.1|20
1705585800000|2024-01-18 13:50:00|273.45|273.2|273.55|273.4|273.55|273.4|273.45|273.2|10
1705586100000|2024-01-18 13:55:00|273.5|273.35|273.4|273.25|273.5|273.35|273.35|273.15|8
1705586400000|2024-01-18 14:00:00|273.45|273.3|273.45|273.25|273.55|273.35|273.45|273.25|10
1705586700000|2024-01-18 14:05:00|273.5|273.3|273.6|273.45|273.6|273.45|273.5|273.3|9
1705587000000|2024-01-18 14:10:00|273.65|273.5|273.75|273.6|273.8|273.65|273.65|273.5|67
1705587300000|2024-01-18 14:15:00|273.7|273.55|273.55|273.4|273.75|273.55|273.55|273.4|27
1705587600000|2024-01-18 14:20:00|273.6|273.35|273.65|273.45|273.65|273.5|273.5|273.3|21
1705587900000|2024-01-18 14:25:00|273.6|273.5|273.75|273.6|273.75|273.6|273.6|273.4|15
1705588200000|2024-01-18 14:30:00|273.8|273.65|273.7|273.55|274|273.85|273.65|273.45|151
1705588500000|2024-01-18 14:35:00|273.65|273.5|273.75|273.55|273.8|273.65|273.5|273.35|126
1705588800000|2024-01-18 14:40:00|273.7|273.6|273.55|273.4|274|273.8|273.5|273.35|159
1705589100000|2024-01-18 14:45:00|273.5|273.35|273.35|273.2|273.6|273.45|273.3|273.15|205
1705589400000|2024-01-18 14:50:00|273.4|273.25|273.45|273.3|273.5|273.3|273.25|273.1|59
1705589700000|2024-01-18 14:55:00|273.4|273.25|273.85|273.7|273.9|273.7|273.4|273.25|67
1705590000000|2024-01-18 15:00:00|273.8|273.65|273.65|273.45|273.95|273.75|273.6|273.4|59
1705590300000|2024-01-18 15:05:00|273.7|273.5|273.8|273.6|273.9|273.75|273.65|273.45|32
1705590600000|2024-01-18 15:10:00|273.75|273.65|274.05|273.9|274.1|273.9|273.75|273.55|54
1705590900000|2024-01-18 15:15:00|274.1|273.95|274|273.85|274.15|274|274|273.8|58
1705591200000|2024-01-18 15:20:00|274.05|273.9|274|273.85|274.05|273.9|273.85|273.7|26
1705591500000|2024-01-18 15:25:00|274.05|273.9|274.1|273.95|274.15|274|274|273.9|33
1705591800000|2024-01-18 15:30:00|274.15|274|274.15|274|274.25|274.1|274|273.8|52
1705592100000|2024-01-18 15:35:00|274.2|274.05|274.35|274.15|274.45|274.25|274.15|274|63
1705592400000|2024-01-18 15:40:00|274.3|274.1|274.25|274.1|274.35|274.15|274.2|274.05|30
1705592700000|2024-01-18 15:45:00|274.3|274.15|274.1|273.95|274.3|274.15|274|273.8|40
1705593000000|2024-01-18 15:50:00|274.15|274|274.05|273.85|274.15|274|273.95|273.8|17
1705593300000|2024-01-18 15:55:00|274|273.8|273.8|273.65|274.05|273.85|273.7|273.55|21
1705593600000|2024-01-18 16:00:00|273.85|273.6|273.7|273.5|273.85|273.7|273.65|273.45|33
1705593900000|2024-01-18 16:05:00|273.65|273.55|274.05|273.85|274.05|273.85|273.65|273.45|11
1705594200000|2024-01-18 16:10:00|274|273.9|273.9|273.75|274.05|273.9|273.9|273.75|13
1705594500000|2024-01-18 16:15:00|273.95|273.8|274.1|273.95|274.2|274.05|273.95|273.8|24
1705594800000|2024-01-18 16:20:00|274.15|274|274.15|273.95|274.2|274|274.05|273.85|27
1705595100000|2024-01-18 16:25:00|274.2|274|274.3|274.15|274.3|274.15|274.15|273.95|51
1705595400000|2024-01-18 16:30:00|274.25|274.1|274.25|274.1|274.3|274.1|274.2|274|33
1705595700000|2024-01-18 16:35:00|274.2|274.05|274.25|274.1|274.35|274.15|274.2|274.05|16
1705596000000|2024-01-18 16:40:00|274.2|274.05|274.2|274.05|274.3|274.1|274.2|274|13
1705596300000|2024-01-18 16:45:00|274.25|274.1|274.1|273.95|274.25|274.1|274.05|273.85|8
1705596600000|2024-01-18 16:50:00|274.15|274|274.2|274|274.25|274.1|274.1|273.95|10
1705596900000|2024-01-18 16:55:00|274.15|274.05|274.15|273.95|274.2|274.05|274.1|273.9|5
1705597200000|2024-01-18 17:00:00|274.2|274|273.9|273.7|274.2|274|273.85|273.65|24
1705597500000|2024-01-18 17:05:00|273.85|273.65|273.8|273.6|273.9|273.75|273.75|273.6|7
1705597800000|2024-01-18 17:10:00|273.75|273.55|273.85|273.65|273.85|273.7|273.65|273.5|8
1705598100000|2024-01-18 17:15:00|273.8|273.6|273.85|273.65|273.95|273.8|273.75|273.6|7
1705598400000|2024-01-18 17:20:00|273.8|273.7|273.95|273.75|274|273.85|273.8|273.65|3
1705598700000|2024-01-18 17:25:00|273.9|273.8|274|273.8|274|273.85|273.9|273.75|3
1705599000000|2024-01-18 17:30:00|273.95|273.85|273.85|273.7|273.95|273.85|273.8|273.6|4
1705599300000|2024-01-18 17:35:00|273.9|273.65|274.05|273.7|274.05|273.75|273.8|273.65|0
1705599600000|2024-01-18 17:40:00|||||||||1
1705599900000|2024-01-18 17:45:00||273.8||273.8||273.8||273.8|0
1705600200000|2024-01-18 17:50:00|274|273.7|274|273.8|274|273.8|274|273.7|3
1705600500000|2024-01-18 17:55:00|273.95|273.85|273.9|273.7|273.95|273.85|273.9|273.7|1
1705600800000|2024-01-18 18:00:00|273.85|273.65|273.95|273.65|274|273.7|273.7|273.5|7
1705601100000|2024-01-18 18:05:00|273.9|273.6|273.95|273.75|273.95|273.75|273.75|273.6|2
1705601400000|2024-01-18 18:10:00|273.9|273.7|273.85|273.65|273.95|273.75|273.8|273.6|10
1705601700000|2024-01-18 18:15:00|273.8|273.6|273.85|273.7|273.9|273.75|273.8|273.6|3
1705602000000|2024-01-18 18:20:00|273.8|273.65|273.9|273.75|273.95|273.75|273.75|273.6|9
1705602300000|2024-01-18 18:25:00|273.85|273.7|273.85|273.65|273.95|273.8|273.8|273.65|15
1705602600000|2024-01-18 18:30:00|273.9|273.7|274|273.85|274|273.85|273.85|273.65|16
1705602900000|2024-01-18 18:35:00|273.95|273.8|274.05|273.9|274.1|273.9|273.95|273.8|36
1705603200000|2024-01-18 18:40:00|274|273.85|274.05|273.85|274.1|273.95|274|273.8|31
1705603500000|2024-01-18 18:45:00|274|273.9|274.05|273.85|274.05|273.9|273.95|273.8|19
1705603800000|2024-01-18 18:50:00|274.1|273.9|274.1|273.95|274.15|273.95|274.05|273.85|17
1705604100000|2024-01-18 18:55:00|274.15|274|274.1|273.95|274.15|274|274.1|273.9|10
1705604400000|2024-01-18 19:00:00|274.05|273.9|274.15|274|274.2|274|274.05|273.9|10
1705604700000|2024-01-18 19:05:00|274.2|274.05|274.15|274|274.2|274.05|274.15|274|13
1705605000000|2024-01-18 19:10:00|274.2|274.05|274.15|274|274.2|274.05|274.15|274|16
1705605300000|2024-01-18 19:15:00|274.2|274.05|274.15|274|274.2|274.05|274.15|274|12
1705605600000|2024-01-18 19:20:00|274.2|273.95|274.3|274.15|274.35|274.2|274.1|273.95|14
1705605900000|2024-01-18 19:25:00|274.25|274.1|274.35|274.15|274.4|274.2|274.25|274.1|57
1705606200000|2024-01-18 19:30:00|274.4|274.2|274.35|274.2|274.4|274.25|274.3|274.15|49
1705606500000|2024-01-18 19:35:00|274.4|274.25|274.35|274.2|274.45|274.25|274.35|274.2|25
1705606800000|2024-01-18 19:40:00|274.4|274.25|274.35|274.2|274.4|274.25|274.25|274.1|27
1705607100000|2024-01-18 19:45:00|274.3|274.15|274.45|274.25|274.45|274.3|274.2|274.05|19
1705607400000|2024-01-18 19:50:00|274.4|274.3|274.5|274.35|274.55|274.4|274.4|274.25|31
1705607700000|2024-01-18 19:55:00|274.45|274.3|274.45|274.3|274.55|274.4|274.45|274.3|20
1705608000000|2024-01-18 20:00:00|274.5|274.35|274.55|274.35|274.55|274.35|274.45|274.3|34
1705608300000|2024-01-18 20:05:00|274.5|274.4|274.65|274.5|274.7|274.5|274.5|274.35|37
1705608600000|2024-01-18 20:10:00|274.7|274.45|274.55|274.35|274.7|274.5|274.55|274.35|62
1705608900000|2024-01-18 20:15:00|274.6|274.4|274.65|274.5|274.7|274.5|274.6|274.4|14
1705609200000|2024-01-18 20:20:00|274.7|274.55|274.7|274.55|274.7|274.55|274.7|274.55|8
1705609500000|2024-01-18 20:25:00|274.65|274.5|274.7|274.5|274.7|274.55|274.65|274.45|23
1705609800000|2024-01-18 20:30:00|274.65|274.55|274.65|274.45|274.7|274.55|274.6|274.45|17
1705610100000|2024-01-18 20:35:00|274.6|274.5|274.6|274.45|274.7|274.55|274.6|274.45|6
1705610400000|2024-01-18 20:40:00|274.65|274.5|274.7|274.55|274.75|274.55|274.6|274.45|13
1705610700000|2024-01-18 20:45:00|274.65|274.5|274.65|274.5|274.65|274.5|274.65|274.5|9
1705611000000|2024-01-18 20:50:00|274.7|274.55|274.65|274.45|274.75|274.6|274.65|274.45|53
1705611300000|2024-01-18 20:55:00|274.6|274.5|274.75|274.5|274.8|274.65|274.5|274.3|109
1705611600000|2024-01-18 21:00:00|274.7|274.3|274.45|274.25|274.75|274.35|274.45|274.25|3
1705612200000|2024-01-18 21:10:00|274.4|274.3|274.6|274|274.6|274.3|274.4|274|3
1705612500000|2024-01-18 21:15:00|274.7|274.1|274.7|274.1|274.7|274.1|274.7|274.1|0
1705612800000|2024-01-18 21:20:00|274.8|274.2|274.7|274.1|274.8|274.2|274.7|274.1|0
1705617000000|2024-01-18 22:30:00|274.8|274.2|274.8|274.2|274.8|274.2|274.8|274.2|0
1705618500000|2024-01-18 22:55:00|274.9|274.3|274.9|274.3|274.9|274.3|274.9|274.3|0
1705618800000|2024-01-18 23:00:00|274.8|274.2|274.8|274.2|274.9|274.3|274.8|274.2|0
1705619400000|2024-01-18 23:10:00|274.9|274.3|274.9|274.3|274.9|274.3|274.8|274.2|0
1705619700000|2024-01-18 23:15:00|274.8|274.2|274.9|274.3|274.9|274.3|274.8|274.2|0
1705621500000|2024-01-18 23:45:00|274.8|274.2|274.9|274.3|274.9|274.3|274.8|274.2|0
1705621800000|2024-01-18 23:50:00|275|274.4|275|274.4|275|274.4|275|274.4|0
1705622100000|2024-01-18 23:55:00|275.1|274.5|275.1|274.5|275.1|274.5|275|274.4|0
1705622400000|2024-01-19 00:00:00|275|274.4|275|274.4|275.1|274.5|275|274.4|0
1705622700000|2024-01-19 00:05:00|275.1|274.5|275|274.4|275.1|274.5|275|274.4|0
1705623000000|2024-01-19 00:10:00|274.9|274.3|275|274.4|275|274.4|274.9|274.3|0
1705623300000|2024-01-19 00:15:00|274.9|274.3|275|274.4|275|274.4|274.9|274.3|0
1705623600000|2024-01-19 00:20:00|275.1|274.5|275.2|274.6|275.2|274.6|275|274.4|0
1705623900000|2024-01-19 00:25:00|275.3|274.7|275.4|274.8|275.5|274.9|275.3|274.7|0
1705624200000|2024-01-19 00:30:00|274.9|274.7|275.4|275.25|275.4|275.25|274.75|274.5|583
1705624500000|2024-01-19 00:35:00|275.45|275.3|276|275.85|276.25|276.1|275.45|275.3|1179
1705624800000|2024-01-19 00:40:00|276.05|275.9|275.7|275.55|276.05|275.9|275.7|275.55|560
1705625100000|2024-01-19 00:45:00|275.75|275.6|275.9|275.75|276.05|275.9|275.75|275.6|599
1705625400000|2024-01-19 00:50:00|275.85|275.7|276|275.85|276.05|275.9|275.8|275.65|283
1705625700000|2024-01-19 00:55:00|276.05|275.9|276.55|276.4|276.55|276.4|276.05|275.9|545
1705626000000|2024-01-19 01:00:00|276.6|276.45|276.1|275.95|277.4|277.25|276.05|275.85|1783
1705626300000|2024-01-19 01:05:00|276.15|276|275.5|275.3|276.35|276.2|275.45|275.3|375
1705626600000|2024-01-19 01:10:00|275.4|275.35|275.1|274.95|275.4|275.35|274.95|274.75|337
1705626900000|2024-01-19 01:15:00|275.15|275.05|275.15|275|275.3|275.1|274.95|274.8|121
1705627200000|2024-01-19 01:20:00|275.2|275.05|274.8|274.65|275.25|275.1|274.7|274.55|154
1705627500000|2024-01-19 01:25:00|274.85|274.7|274.9|274.75|275.05|274.9|274.7|274.55|204
1705627800000|2024-01-19 01:30:00|274.95|274.8|275.25|275.1|275.25|275.1|274.75|274.6|396
1705628100000|2024-01-19 01:35:00|275.3|275.15|275.3|275.15|275.4|275.2|275.05|274.9|176
1705628400000|2024-01-19 01:40:00|275.35|275.2|275.4|275.25|275.45|275.3|275.3|275.1|126
1705628700000|2024-01-19 01:45:00|275.45|275.3|275.55|275.35|275.65|275.5|275.4|275.25|123
1705629000000|2024-01-19 01:50:00|275.5|275.4|275.75|275.55|275.85|275.7|275.4|275.25|197
1705629300000|2024-01-19 01:55:00|275.7|275.6|275.9|275.75|275.9|275.75|275.6|275.45|209
1705629600000|2024-01-19 02:00:00|275.85|275.7|275.8|275.65|276|275.85|275.65|275.5|328
1705629900000|2024-01-19 02:05:00|275.75|275.6|275.9|275.7|275.95|275.75|275.45|275.3|243
1705630200000|2024-01-19 02:10:00|275.85|275.75|276.15|275.95|276.2|276.05|275.6|275.45|494
1705630500000|2024-01-19 02:15:00|276.1|275.9|276.3|276.15|276.3|276.15|276.05|275.85|235
1705630800000|2024-01-19 02:20:00|276.35|276.2|276.3|276.15|276.4|276.2|276.15|276|367
1705631100000|2024-01-19 02:25:00|276.25|276.1|276.05|275.9|276.25|276.1|276|275.85|185
1705631400000|2024-01-19 02:30:00|276|275.85|276.25|276.1|276.3|276.15|276|275.85|386
1705631700000|2024-01-19 02:35:00|276.2|276.05|276.5|276.3|276.6|276.45|276.2|276.05|439
1705632000000|2024-01-19 02:40:00|276.45|276.35|276.45|276.3|276.55|276.4|276.4|276.25|176
1705632300000|2024-01-19 02:45:00|276.4|276.25|276.6|276.45|276.65|276.5|276.35|276.2|260
1705632600000|2024-01-19 02:50:00|276.65|276.5|276.55|276.4|276.65|276.5|276.5|276.35|259
1705632900000|2024-01-19 02:55:00|276.5|276.35|276.3|276.15|276.6|276.45|276.3|276.15|205
1705633200000|2024-01-19 03:00:00|276.25|276.1|276.15|276|276.25|276.1|275.9|275.75|272
1705633500000|2024-01-19 03:05:00|276.2|276.05|276.3|276.15|276.3|276.15|276.15|276|247
1705633800000|2024-01-19 03:10:00|276.25|276.1|276.2|276.05|276.25|276.1|276.15|276|198
1705634100000|2024-01-19 03:15:00|276.25|276.1|275.8|275.65|276.25|276.1|275.8|275.65|264
1705634400000|2024-01-19 03:20:00|275.85|275.7|275.7|275.55|275.85|275.7|275.65|275.45|342
1705634700000|2024-01-19 03:25:00|275.75|275.6|275.6|275.45|275.8|275.6|275.6|275.45|277
1705635000000|2024-01-19 03:30:00|275.65|275.5|275.7|275.55|275.7|275.55|275.55|275.4|291
1705635300000|2024-01-19 03:35:00|275.75|275.6|275.95|275.8|275.95|275.8|275.75|275.6|151
1705635600000|2024-01-19 03:40:00|275.9|275.75|275.9|275.7|276|275.85|275.85|275.7|147
1705635900000|2024-01-19 03:45:00|275.85|275.75|275.9|275.75|275.95|275.8|275.8|275.65|90
1705636200000|2024-01-19 03:50:00|275.85|275.7|275.95|275.8|275.95|275.8|275.75|275.6|226
1705636500000|2024-01-19 03:55:00|275.9|275.75|275.75|275.6|275.95|275.8|275.6|275.45|275
1705636800000|2024-01-19 04:00:00|275.7|275.55|275.85|275.7|275.95|275.8|275.65|275.5|195
1705637100000|2024-01-19 04:05:00|275.8|275.65|275.75|275.6|275.9|275.75|275.75|275.6|163
1705637400000|2024-01-19 04:10:00|275.8|275.65|275.8|275.65|275.85|275.7|275.75|275.6|137
1705637700000|2024-01-19 04:15:00|275.85|275.7|275.9|275.75|275.9|275.75|275.75|275.6|160
1705638000000|2024-01-19 04:20:00|275.85|275.7|275.95|275.8|275.95|275.8|275.85|275.7|136
1705638300000|2024-01-19 04:25:00|275.9|275.75|275.9|275.75|275.9|275.75|275.9|275.75|30
1705638600000|2024-01-19 04:30:00|275.85|275.7|275.8|275.65|275.9|275.75|275.8|275.65|86
1705638900000|2024-01-19 04:35:00|275.85|275.7|275.8|275.65|275.85|275.7|275.75|275.6|125
1705639200000|2024-01-19 04:40:00|275.85|275.7|275.7|275.55|275.85|275.7|275.55|275.4|137
1705639500000|2024-01-19 04:45:00|275.75|275.6|275.9|275.75|275.9|275.75|275.75|275.6|116
1705639800000|2024-01-19 04:50:00|275.95|275.8|275.8|275.65|275.95|275.8|275.8|275.65|131
1705640100000|2024-01-19 04:55:00|275.85|275.7|276|275.8|276|275.85|275.8|275.65|123
1705640400000|2024-01-19 05:00:00|275.95|275.7|276.1|275.95|276.1|275.95|275.45|275.3|457
1705640700000|2024-01-19 05:05:00|276|275.85|275.95|275.8|276.05|275.85|275.85|275.7|184
1705641000000|2024-01-19 05:10:00|275.9|275.75|275.9|275.75|275.95|275.8|275.85|275.7|169
1705641300000|2024-01-19 05:15:00|275.85|275.7|275.6|275.45|275.9|275.7|275.6|275.45|175
1705641600000|2024-01-19 05:20:00|275.55|275.4|275.5|275.35|275.7|275.5|275.5|275.35|275
1705641900000|2024-01-19 05:25:00|275.55|275.4|275.55|275.4|275.7|275.55|275.5|275.35|269
1705642200000|2024-01-19 05:30:00|275.6|275.45|275.7|275.55|275.8|275.65|275.55|275.4|305
1705642500000|2024-01-19 05:35:00|275.65|275.5|275.35|275.2|275.8|275.65|275.35|275.2|467
1705642800000|2024-01-19 05:40:00|275.3|275.15|275.3|275.15|275.3|275.15|275.1|274.95|265
1705643100000|2024-01-19 05:45:00|275.35|275.1|275.35|275.2|275.45|275.3|275.35|275.1|121
1705643400000|2024-01-19 05:50:00|275.4|275.25|275.5|275.35|275.6|275.45|275.4|275.25|115
1705643700000|2024-01-19 05:55:00|275.55|275.4|275.55|275.4|275.6|275.45|275.45|275.3|98
1705644000000|2024-01-19 06:00:00|275.6|275.45|275.75|275.6|275.75|275.6|275.5|275.35|176
1705644300000|2024-01-19 06:05:00|275.8|275.55|275.65|275.5|275.8|275.65|275.6|275.45|113
1705644600000|2024-01-19 06:10:00|275.6|275.45|275.65|275.5|275.8|275.65|275.6|275.4|104
1705644900000|2024-01-19 06:15:00|275.7|275.55|275.75|275.6|275.8|275.65|275.7|275.55|134
1705645200000|2024-01-19 06:20:00|275.8|275.65|275.8|275.65|275.85|275.65|275.75|275.6|108
1705645500000|2024-01-19 06:25:00|275.75|275.6|275.75|275.6|275.8|275.65|275.75|275.55|79
1705645800000|2024-01-19 06:30:00|275.7|275.55|275.6|275.45|275.7|275.55|275.55|275.4|89
1705646100000|2024-01-19 06:35:00|275.65|275.5|275.85|275.7|275.9|275.75|275.65|275.5|181
1705646400000|2024-01-19 06:40:00|275.8|275.65|275.75|275.6|275.9|275.75|275.75|275.6|111
1705646700000|2024-01-19 06:45:00|275.7|275.55|275.7|275.55|275.7|275.55|275.6|275.4|82
1705647000000|2024-01-19 06:50:00|275.75|275.6|275.6|275.45|275.75|275.6|275.55|275.4|104
1705647300000|2024-01-19 06:55:00|275.55|275.4|275.6|275.45|275.65|275.5|275.55|275.4|152
1705647600000|2024-01-19 07:00:00|275.65|275.5|276.05|275.9|276.05|275.9|275.65|275.5|175
1705647900000|2024-01-19 07:05:00|276.1|275.95|276.15|276|276.2|276.05|276.05|275.9|136
1705648200000|2024-01-19 07:10:00|276.1|275.95|276.25|276.1|276.25|276.1|276.1|275.95|88
1705648500000|2024-01-19 07:15:00|276.2|276.05|276.45|276.3|276.6|276.45|276.15|276|335
1705648800000|2024-01-19 07:20:00|276.5|276.35|276.45|276.3|276.5|276.35|276.35|276.2|127
1705649100000|2024-01-19 07:25:00|276.4|276.25|276.3|276.15|276.4|276.25|276.25|276.1|138
1705649400000|2024-01-19 07:30:00|276.35|276.2|276.3|276.15|276.35|276.2|276.25|276.1|135
1705649700000|2024-01-19 07:35:00|276.25|276.1|276.4|276.25|276.45|276.3|276.25|276.1|134
1705650000000|2024-01-19 07:40:00|276.45|276.3|276.5|276.35|276.55|276.4|276.45|276.3|115
1705650300000|2024-01-19 07:45:00|276.45|276.3|276.6|276.45|276.6|276.45|276.4|276.25|216
1705650600000|2024-01-19 07:50:00|276.65|276.5|276.6|276.45|276.7|276.55|276.55|276.35|227
1705650900000|2024-01-19 07:55:00|276.55|276.4|276.25|276.1|276.55|276.4|276.25|276.1|125
1705651200000|2024-01-19 08:00:00|276.3|276.05|276.2|276.05|276.3|276.1|276.1|275.95|144
1705651500000|2024-01-19 08:05:00|276.25|276.1|276.1|275.95|276.3|276.15|276.1|275.95|121
1705651800000|2024-01-19 08:10:00|276.15|276|276.1|275.95|276.15|276|276.05|275.85|139
1705652100000|2024-01-19 08:15:00|276.05|275.9|276.1|275.95|276.15|276|276|275.85|152
1705652400000|2024-01-19 08:20:00|276.15|276|276.25|276.1|276.25|276.1|276.1|275.95|105
1705652700000|2024-01-19 08:25:00|276.2|276.05|276|275.8|276.25|276.1|275.95|275.8|79
1705653000000|2024-01-19 08:30:00|275.95|275.85|276|275.85|276.05|275.9|275.85|275.7|155
1705653300000|2024-01-19 08:35:00|275.95|275.8|276|275.85|276.1|275.95|275.95|275.8|81
1705653600000|2024-01-19 08:40:00|276.05|275.9|275.8|275.65|276.1|275.95|275.8|275.65|131
1705653900000|2024-01-19 08:45:00|275.85|275.7|275.95|275.8|275.95|275.8|275.85|275.7|127
1705654200000|2024-01-19 08:50:00|275.9|275.75|275.8|275.65|275.95|275.75|275.75|275.6|194
1705654500000|2024-01-19 08:55:00|275.85|275.7|275.95|275.8|276.05|275.9|275.85|275.7|389
1705654800000|2024-01-19 09:00:00|275.9|275.75|275.9|275.7|275.95|275.8|275.85|275.65|404
1705655100000|2024-01-19 09:05:00|275.85|275.75|275.8|275.6|275.85|275.75|275.7|275.55|349
1705655400000|2024-01-19 09:10:00|275.75|275.65|275.8|275.65|275.8|275.65|275.65|275.5|66
1705655700000|2024-01-19 09:15:00|275.85|275.7|275.8|275.65|275.95|275.75|275.8|275.55|117
1705656000000|2024-01-19 09:20:00|276.1|275.5|276.2|275.6|276.2|275.6|276.1|275.5|0
1705656300000|2024-01-19 09:25:00|276.1|275.5|276.2|275.6|276.2|275.6|276.1|275.5|7
1705656600000|2024-01-19 09:30:00|276.1|275.5|276|275.4|276.1|275.5|276|275.4|0
1705656900000|2024-01-19 09:35:00|275.9|275.3|275.9|275.3|275.9|275.3|275.9|275.3|0
1705657200000|2024-01-19 09:40:00|275.8|275.2|275.8|275.2|275.9|275.3|275.8|275.2|0
1705657500000|2024-01-19 09:45:00|275.9|275.3|275.9|275.3|275.9|275.3|275.8|275.2|0
1705657800000|2024-01-19 09:50:00|275.7|275.45|275.75|275.55|275.8|275.6|275.5|275.3|135
1705658100000|2024-01-19 09:55:00|275.7|275.6|275.75|275.6|275.75|275.6|275.7|275.55|23
1705658400000|2024-01-19 10:00:00|275.8|275.55|275.8|275.65|275.8|275.65|275.7|275.55|12
1705658700000|2024-01-19 10:05:00|275.85|275.7|275.85|275.7|275.9|275.7|275.8|275.65|19
1705659000000|2024-01-19 10:10:00|275.8|275.65|275.75|275.6|275.85|275.7|275.75|275.55|15
1705659300000|2024-01-19 10:15:00|275.7|275.55|275.75|275.55|275.75|275.6|275.7|275.5|3
1705659600000|2024-01-19 10:20:00|275.7|275.6|275.7|275.5|275.7|275.6|275.7|275.5|0
1705659900000|2024-01-19 10:25:00|275.65|275.55|275.75|275.55|275.75|275.6|275.65|275.55|20
1705660200000|2024-01-19 10:30:00|275.7|275.6|275.75|275.6|275.8|275.65|275.7|275.5|16
1705660500000|2024-01-19 10:35:00|275.8|275.65|275.8|275.65|275.9|275.7|275.8|275.6|3
1705660800000|2024-01-19 10:40:00|275.85|275.7|275.85|275.65|275.9|275.7|275.8|275.65|1
1705661100000|2024-01-19 10:45:00|275.9|275.7|275.85|275.7|275.9|275.7|275.85|275.65|0
1705661400000|2024-01-19 10:50:00|275.9|275.75|275.95|275.8|275.95|275.8|275.85|275.7|16
1705661700000|2024-01-19 10:55:00|276|275.85|276.05|275.85|276.15|276|276|275.8|76
1705662000000|2024-01-19 11:00:00|276|275.9|276.05|275.9|276.1|275.9|276|275.85|6
1705662300000|2024-01-19 11:05:00|276.1|275.95|276.1|275.9|276.1|275.95|276.05|275.9|8
1705662600000|2024-01-19 11:10:00|276.15|275.95|276.15|276|276.2|276.05|276.05|275.9|38
1705662900000|2024-01-19 11:15:00|276.1|275.95|276.15|275.95|276.2|276|276.1|275.9|6
1705663200000|2024-01-19 11:20:00|276.1|275.9|276.05|275.9|276.15|275.95|276.05|275.85|30
1705663500000|2024-01-19 11:25:00|276.1|275.85|276.05|275.85|276.1|275.9|276|275.8|6
1705663800000|2024-01-19 11:30:00|276|275.9|276.05|275.85|276.1|275.95|276|275.85|0
1705664100000|2024-01-19 11:35:00|276|275.9|276.05|275.85|276.05|275.9|276|275.85|0
1705664400000|2024-01-19 11:40:00|276|275.8|276|275.85|276.05|275.85|276|275.8|3
1705664700000|2024-01-19 11:45:00|276.05|275.9|276.1|275.95|276.1|275.95|276|275.9|4
1705665000000|2024-01-19 11:50:00|276.05|275.9|276|275.8|276.05|275.9|276|275.8|4
1705665300000|2024-01-19 11:55:00|275.95|275.75|276|275.85|276.05|275.9|275.95|275.75|17
1705665600000|2024-01-19 12:00:00|275.95|275.8|275.95|275.75|276|275.85|275.9|275.7|5
1705665900000|2024-01-19 12:05:00|275.9|275.8|276|275.8|276|275.85|275.9|275.75|2
1705666200000|2024-01-19 12:10:00|275.95|275.85|276|275.8|276|275.85|275.95|275.75|0
1705666500000|2024-01-19 12:15:00|275.95|275.75|275.85|275.65|275.95|275.75|275.85|275.65|2
1705666800000|2024-01-19 12:20:00|275.8|275.6|275.8|275.6|275.85|275.65|275.8|275.6|0
1705667100000|2024-01-19 12:25:00|275.85|275.65|275.8|275.65|275.85|275.65|275.8|275.6|5
1705667400000|2024-01-19 12:30:00|275.85|275.6|275.7|275.55|275.85|275.65|275.7|275.5|12
1705667700000|2024-01-19 12:35:00|275.75|275.5|275.8|275.65|275.8|275.65|275.65|275.5|32
1705668000000|2024-01-19 12:40:00|275.85|275.6|275.8|275.65|275.9|275.75|275.8|275.6|11
1705668300000|2024-01-19 12:45:00|275.85|275.6|275.7|275.5|275.85|275.6|275.65|275.5|97
1705668600000|2024-01-19 12:50:00|275.75|275.55|275.65|275.45|275.8|275.65|275.65|275.45|77
1705668900000|2024-01-19 12:55:00|275.7|275.5|275.75|275.6|275.75|275.6|275.65|275.45|33
1705669200000|2024-01-19 13:00:00|275.8|275.55|275.75|275.6|275.8|275.65|275.7|275.5|107
1705669500000|2024-01-19 13:05:00|275.8|275.65|276|275.85|276|275.85|275.75|275.55|30
1705669800000|2024-01-19 13:10:00|276.05|275.9|276.15|276|276.2|276|276.05|275.9|12
1705670100000|2024-01-19 13:15:00|276.2|275.95|276.1|275.9|276.2|275.95|276|275.85|30
1705670400000|2024-01-19 13:20:00|276.05|275.85|275.95|275.75|276.05|275.85|275.85|275.7|37
1705670700000|2024-01-19 13:25:00|276|275.8|275.9|275.75|276|275.8|275.9|275.7|7
1705671000000|2024-01-19 13:30:00|275.85|275.7|276.05|275.9|276.15|275.95|275.85|275.7|30
1705671300000|2024-01-19 13:35:00|276.1|275.95|276.05|275.9|276.1|275.95|276.05|275.9|30
1705671600000|2024-01-19 13:40:00|276.1|275.85|275.8|275.65|276.1|275.9|275.8|275.65|24
1705671900000|2024-01-19 13:45:00|275.85|275.7|275.85|275.7|275.95|275.75|275.8|275.65|16
1705672200000|2024-01-19 13:50:00|275.8|275.65|275.65|275.5|275.8|275.65|275.65|275.5|14
1705672500000|2024-01-19 13:55:00|275.6|275.45|275.65|275.5|275.75|275.6|275.6|275.45|17
1705672800000|2024-01-19 14:00:00|275.6|275.45|275.65|275.5|275.7|275.5|275.6|275.4|35
1705673100000|2024-01-19 14:05:00|275.6|275.45|275.6|275.45|275.7|275.5|275.6|275.45|22
1705673400000|2024-01-19 14:10:00|275.55|275.4|275.45|275.3|275.55|275.4|275.45|275.25|31
1705673700000|2024-01-19 14:15:00|275.5|275.35|275.4|275.25|275.5|275.35|275.35|275.15|18
1705674000000|2024-01-19 14:20:00|275.35|275.2|275.45|275.3|275.45|275.3|275.35|275.2|27
1705674300000|2024-01-19 14:25:00|275.4|275.25|275.35|275.15|275.45|275.3|275.3|275.15|13
1705674600000|2024-01-19 14:30:00|275.3|275.2|274.85|274.7|275.35|275.2|274.7|274.55|141
1705674900000|2024-01-19 14:35:00|274.8|274.65|274.4|274.2|274.85|274.65|274.3|274.15|114
1705675200000|2024-01-19 14:40:00|274.35|274.15|274.55|274.35|274.55|274.35|274.2|274.05|53
1705675500000|2024-01-19 14:45:00|274.5|274.3|274.6|274.4|274.6|274.4|274.4|274.2|55
1705675800000|2024-01-19 14:50:00|274.55|274.35|274.95|274.75|274.95|274.8|274.5|274.3|43
1705676100000|2024-01-19 14:55:00|274.9|274.7|275.2|274.95|275.2|274.95|274.8|274.6|55
1705676400000|2024-01-19 15:00:00|275.25|275|275.1|274.95|275.25|275.05|274.85|274.65|24
1705676700000|2024-01-19 15:05:00|275.15|274.9|274.75|274.55|275.15|274.95|274.65|274.45|64
1705677000000|2024-01-19 15:10:00|274.8|274.6|274.75|274.6|274.9|274.75|274.7|274.55|35
1705677300000|2024-01-19 15:15:00|274.8|274.65|274.95|274.75|275|274.8|274.75|274.55|28
1705677600000|2024-01-19 15:20:00|275|274.8|274.8|274.65|275.1|274.9|274.8|274.6|11
1705677900000|2024-01-19 15:25:00|274.85|274.7|274.95|274.75|275|274.8|274.8|274.6|20
1705678200000|2024-01-19 15:30:00|274.9|274.7|274.85|274.65|274.95|274.75|274.75|274.55|18
1705678500000|2024-01-19 15:35:00|274.9|274.7|275|274.8|275.1|274.9|274.85|274.65|26
1705678800000|2024-01-19 15:40:00|275.05|274.85|275.1|274.95|275.15|274.95|275|274.8|1
1705679100000|2024-01-19 15:45:00|275.15|274.9|274.9|274.7|275.15|274.95|274.9|274.7|8
1705679400000|2024-01-19 15:50:00|274.85|274.75|274.8|274.6|275|274.85|274.75|274.55|68
1705679700000|2024-01-19 15:55:00|274.85|274.65|274.65|274.5|274.9|274.75|274.55|274.35|128
1705680000000|2024-01-19 16:00:00|274.7|274.45|274.65|274.5|274.75|274.6|274.55|274.35|93
1705680300000|2024-01-19 16:05:00|274.6|274.45|274.75|274.55|274.8|274.6|274.55|274.4|108
1705680600000|2024-01-19 16:10:00|274.8|274.6|274.9|274.7|275.05|274.9|274.8|274.6|78
1705680900000|2024-01-19 16:15:00|274.85|274.75|274.95|274.8|275.05|274.9|274.8|274.6|68
1705681200000|2024-01-19 16:20:00|275|274.75|275|274.8|275.05|274.85|274.85|274.7|47
1705681500000|2024-01-19 16:25:00|274.95|274.85|274.8|274.6|275|274.85|274.75|274.55|34
1705681800000|2024-01-19 16:30:00|274.75|274.55|274.8|274.6|274.9|274.75|274.7|274.5|22
1705682100000|2024-01-19 16:35:00|274.75|274.55|274.85|274.7|274.95|274.75|274.7|274.55|36
1705682400000|2024-01-19 16:40:00|274.8|274.65|274.9|274.7|274.95|274.8|274.8|274.65|17
1705682700000|2024-01-19 16:45:00|274.85|274.65|274.8|274.65|274.9|274.65|274.8|274.6|3
1705683000000|2024-01-19 16:50:00|274.85|274.7|274.95|274.75|275|274.8|274.8|274.65|1
1705683300000|2024-01-19 16:55:00|274.9|274.7|275.1|274.9|275.1|274.9|274.85|274.7|3
1705683600000|2024-01-19 17:00:00|275.05|274.95|275|274.8|275.15|274.95|274.9|274.75|23
1705683900000|2024-01-19 17:05:00|275.05|274.85|275.05|274.9|275.1|274.95|275|274.8|41
1705684200000|2024-01-19 17:10:00|275.1|274.85|275.25|275.05|275.25|275.1|275|274.85|57
1705684500000|2024-01-19 17:15:00|275.3|275.1|275.3|275.15|275.3|275.15|275.25|275.05|9
1705684800000|2024-01-19 17:20:00|275.25|275.1|275.5|275.35|275.5|275.35|275.25|275.1|14
1705685100000|2024-01-19 17:25:00|275.55|275.4|275.75|275.55|275.75|275.6|275.5|275.35|95
1705685400000|2024-01-19 17:30:00|275.7|275.6|276.05|275.85|276.05|275.85|275.7|275.55|19
1705685700000|2024-01-19 17:35:00|276.1|275.9|276.1|275.9|276.2|276.05|276.05|275.85|26
1705686000000|2024-01-19 17:40:00|276.05|275.95|275.95|275.75|276.1|275.95|275.85|275.7|26
1705686300000|2024-01-19 17:45:00|275.9|275.7|275.85|275.65|275.95|275.8|275.8|275.6|19
1705686600000|2024-01-19 17:50:00|275.9|275.7|276.2|276|276.2|276|275.85|275.65|16
1705686900000|2024-01-19 17:55:00|276.15|275.95|276.25|276.1|276.25|276.1|276.05|275.9|3
1705687200000|2024-01-19 18:00:00|276.2|276.05|276|275.85|276.3|276.1|276|275.8|19
1705687500000|2024-01-19 18:05:00|276.05|275.9|276.1|275.9|276.1|275.95|275.95|275.75|21
1705687800000|2024-01-19 18:10:00|276.05|275.85|275.95|275.75|276.05|275.9|275.95|275.75|31
1705688100000|2024-01-19 18:15:00|276|275.8|276|275.8|276.05|275.9|275.95|275.75|4
1705688400000|2024-01-19 18:20:00|276.05|275.85|276.1|275.9|276.1|275.95|276|275.8|2
1705688700000|2024-01-19 18:25:00|276.05|275.95|276.25|276.05|276.25|276.05|276.05|275.9|7
1705689000000|2024-01-19 18:30:00|276.2|276|276.25|276.1|276.3|276.15|276.2|276|3
1705689300000|2024-01-19 18:35:00|276.3|276.15|276.3|276.1|276.35|276.2|276.2|276.05|12
1705689600000|2024-01-19 18:40:00|276.25|276.15|276.25|276.05|276.3|276.15|276.2|276.05|9
1705689900000|2024-01-19 18:45:00|276.2|276.1|276.3|276.1|276.3|276.15|276.2|276.05|17
1705690200000|2024-01-19 18:50:00|276.25|276.15|276.3|276.1|276.3|276.15|276.25|276.1|11
1705690500000|2024-01-19 18:55:00|276.35|276.15|276.4|276.25|276.4|276.25|276.3|276.15|10
1705690800000|2024-01-19 19:00:00|276.35|276.2|276.45|276.3|276.5|276.3|276.35|276.2|5
1705691100000|2024-01-19 19:05:00|276.5|276.35|276.5|276.3|276.5|276.35|276.45|276.3|7
1705691400000|2024-01-19 19:10:00|276.55|276.35|276.6|276.4|276.6|276.45|276.5|276.3|15
1705691700000|2024-01-19 19:15:00|276.55|276.45|276.45|276.3|276.6|276.45|276.45|276.3|3
1705692000000|2024-01-19 19:20:00|276.5|276.25|276.5|276.35|276.55|276.4|276.4|276.25|11
1705692300000|2024-01-19 19:25:00|276.55|276.4|276.4|276.25|276.55|276.4|276.4|276.2|48
1705692600000|2024-01-19 19:30:00|276.45|276.2|276.3|276.15|276.45|276.25|276.25|276.1|19
1705692900000|2024-01-19 19:35:00|276.25|276.1|276.3|276.15|276.35|276.2|276.2|276|11
1705693200000|2024-01-19 19:40:00|276.35|276.2|276.3|276.15|276.45|276.3|276.3|276.1|11
1705693500000|2024-01-19 19:45:00|276.35|276.2|276.35|276.2|276.35|276.2|276.25|276.1|17
1705693800000|2024-01-19 19:50:00|276.4|276.15|276.4|276.2|276.4|276.2|276.3|276.15|2
1705694100000|2024-01-19 19:55:00|276.45|276.25|276.2|276|276.45|276.25|276.1|275.95|143
1705694400000|2024-01-19 20:00:00|276.15|276.05|276.2|276.05|276.25|276.1|276.15|275.95|32
1705694700000|2024-01-19 20:05:00|276.25|276.1|276.15|276|276.25|276.1|276.15|276|7
1705695000000|2024-01-19 20:10:00|276.1|275.95|276.2|276|276.2|276.05|276.1|275.95|28
1705695300000|2024-01-19 20:15:00|276.25|276.05|276.2|276|276.25|276.1|276.15|276|6
1705695600000|2024-01-19 20:20:00|276.15|275.95|276.2|276.05|276.2|276.05|276.1|275.95|9
1705695900000|2024-01-19 20:25:00|276.15|276|276.35|276.15|276.35|276.2|276.15|276|109
1705696200000|2024-01-19 20:30:00|276.4|276.2|276.4|276.2|276.45|276.3|276.35|276.15|36
1705696500000|2024-01-19 20:35:00|276.45|276.25|276.4|276.2|276.45|276.25|276.4|276.2|95
1705696800000|2024-01-19 20:40:00|276.35|276.25|276.35|276.15|276.45|276.3|276.35|276.15|19
1705697100000|2024-01-19 20:45:00|276.4|276.2|276.45|276.3|276.5|276.3|276.35|276.15|3
1705697400000|2024-01-19 20:50:00|276.5|276.35|276.55|276.35|276.55|276.35|276.45|276.25|3
1705697700000|2024-01-19 20:55:00|276.5|276.4|276.55|276.35|276.55|276.4|276.5|276.3|4
1705698000000|2024-01-19 21:00:00|276.5|276.3|276.6|276.4|276.6|276.45|276.5|276.3|2
1705698300000|2024-01-19 21:05:00|276.55|276.45|276.6|276.4|276.6|276.45|276.55|276.4|5
1705698600000|2024-01-19 21:10:00|276.55|276.2|276.8|276.2|276.8|276.2|276.55|276.1|2
1705698900000|2024-01-19 21:15:00|276.7|276.1|276.7|276.1|276.7|276.1|276.7|276.1|0
1705699200000|2024-01-19 21:20:00|276.8|276.2|276.8|276.2|276.8|276.2|276.7|276.1|0
1705700100000|2024-01-19 21:35:00|276.9|276.3|276.9|276.3|276.9|276.3|276.9|276.3|0
1705700400000|2024-01-19 21:40:00|276.8|276.2|276.8|276.2|276.9|276.3|276.8|276.2|0
1705701000000|2024-01-19 21:50:00|276.9|276.3|276.8|276.2|276.9|276.3|276.8|276.2|0
1705701300000|2024-01-19 21:55:00|276.9|276.3|276.7|276.1|276.9|276.3|276.7|276.1|0
1705878000000|2024-01-21 23:00:00|277|276.4|277.2|276.6|277.2|276.6|277|276.4|0
1705878300000|2024-01-21 23:05:00|277.1|276.5|277.1|276.5|277.2|276.6|277.1|276.5|0
1705878600000|2024-01-21 23:10:00|277|276.4|277.1|276.5|277.1|276.5|277|276.4|0
1705878900000|2024-01-21 23:15:00|277|276.4|277|276.4|277.1|276.5|277|276.4|0
1705879200000|2024-01-21 23:20:00|277.1|276.5|277|276.4|277.1|276.5|277|276.4|0
1705880400000|2024-01-21 23:40:00|277.1|276.5|277.1|276.5|277.1|276.5|277.1|276.5|0
1705880700000|2024-01-21 23:45:00|277|276.4|277.1|276.5|277.1|276.5|277|276.4|0
1705881000000|2024-01-21 23:50:00|277|276.4|277|276.4|277.1|276.5|277|276.4|0
1705881900000|2024-01-22 00:05:00|277.1|276.5|277.1|276.5|277.1|276.5|277|276.4|0
1705882200000|2024-01-22 00:10:00|277|276.4|277|276.4|277|276.4|277|276.4|0
1705882500000|2024-01-22 00:15:00|277.1|276.5|277.1|276.5|277.1|276.5|277.1|276.5|0
1705883400000|2024-01-22 00:30:00|276.5|276.3|276.4|276.25|276.6|276.45|276.05|275.9|503
1705883700000|2024-01-22 00:35:00|276.45|276.3|277.1|276.95|277.15|276.95|276.25|276.1|420
1705884000000|2024-01-22 00:40:00|277.05|276.9|277.05|276.9|277.35|277.2|277.05|276.9|456
1705884300000|2024-01-22 00:45:00|277.1|276.85|276.85|276.7|277.1|276.95|276.45|276.3|342
1705884600000|2024-01-22 00:50:00|276.9|276.75|276.75|276.55|276.9|276.75|276.6|276.45|492
1705884900000|2024-01-22 00:55:00|276.7|276.5|277.25|277.1|277.25|277.1|276.6|276.45|243
1705885200000|2024-01-22 01:00:00|277.15|277|277.3|277.15|277.3|277.15|276.45|276.3|958
1705885500000|2024-01-22 01:05:00|277.35|277.2|277.35|277.2|277.4|277.25|277.1|276.95|352
1705885800000|2024-01-22 01:10:00|277.3|277.15|276.75|276.6|277.35|277.2|276.7|276.55|450
1705886100000|2024-01-22 01:15:00|276.8|276.65|276.8|276.65|276.85|276.7|276.6|276.45|306
1705886400000|2024-01-22 01:20:00|276.75|276.6|276.8|276.65|276.8|276.65|276.5|276.35|246
1705886700000|2024-01-22 01:25:00|276.85|276.7|276.95|276.8|277|276.85|276.8|276.65|327
1705887000000|2024-01-22 01:30:00|276.9|276.75|276.35|276.2|276.9|276.75|276.3|276.15|467
1705887300000|2024-01-22 01:35:00|276.4|276.25|276.2|276.05|276.4|276.25|276.2|276.05|159
1705887600000|2024-01-22 01:40:00|276.25|276.1|276.25|276.1|276.3|276.15|276|275.85|223
1705887900000|2024-01-22 01:45:00|276.3|276.15|276.65|276.5|276.75|276.6|276.25|276.1|202
1705888200000|2024-01-22 01:50:00|276.6|276.45|276.5|276.35|276.6|276.45|276.4|276.25|198
1705888500000|2024-01-22 01:55:00|276.45|276.3|276.3|276.15|276.6|276.45|276.3|276.15|248
1705888800000|2024-01-22 02:00:00|276.35|276.2|275.95|275.8|276.35|276.2|275.95|275.8|553
1705889100000|2024-01-22 02:05:00|276|275.85|276.05|275.9|276.1|275.95|275.95|275.75|267
1705889400000|2024-01-22 02:10:00|276|275.85|276.05|275.9|276.15|276|276|275.85|321
1705889700000|2024-01-22 02:15:00|276.1|275.95|276.1|275.95|276.2|276.05|276.05|275.9|239
1705890000000|2024-01-22 02:20:00|276.15|276|275.73|275.53|276.15|276|275.68|275.53|206
1705890300000|2024-01-22 02:25:00|275.68|275.48|275.43|275.28|275.68|275.53|275.43|275.28|238
1705890600000|2024-01-22 02:30:00|275.48|275.33|275.23|275.08|275.48|275.33|275.23|275.08|268
1705890900000|2024-01-22 02:35:00|275.28|275.13|275.03|274.88|275.28|275.13|275.03|274.88|378
1705891200000|2024-01-22 02:40:00|275.08|274.93|275.08|274.93|275.18|275.03|275.03|274.88|497
1705891500000|2024-01-22 02:45:00|275.13|274.98|275.08|274.93|275.13|274.98|275.03|274.88|271
1705891800000|2024-01-22 02:50:00|275.13|274.98|275.08|274.93|275.23|275.08|275.08|274.88|232
1705892100000|2024-01-22 02:55:00|275.03|274.88|275.18|275.03|275.18|275.03|274.93|274.78|247
1705892400000|2024-01-22 03:00:00|275.13|274.98|275.03|274.88|275.18|275.03|275.03|274.88|179
1705892700000|2024-01-22 03:05:00|275.08|274.83|274.93|274.78|275.13|274.98|274.93|274.78|226
1705893000000|2024-01-22 03:10:00|274.98|274.83|274.98|274.83|275.03|274.83|274.93|274.78|134
1705893300000|2024-01-22 03:15:00|274.93|274.78|275.43|275.28|275.43|275.28|274.93|274.78|372
1705893600000|2024-01-22 03:20:00|275.48|275.33|275.38|275.23|275.53|275.38|275.38|275.23|362
1705893900000|2024-01-22 03:25:00|275.43|275.28|275.53|275.38|275.63|275.48|275.38|275.23|392
1705894200000|2024-01-22 03:30:00|275.48|275.33|275.53|275.38|275.58|275.43|275.43|275.28|162
1705894500000|2024-01-22 03:35:00|275.48|275.33|275.53|275.38|275.53|275.38|275.48|275.33|138
1705894800000|2024-01-22 03:40:00|275.48|275.33|275.48|275.33|275.58|275.38|275.48|275.33|61
1705895100000|2024-01-22 03:45:00|275.53|275.38|275.63|275.43|275.68|275.53|275.48|275.38|152
1705895400000|2024-01-22 03:50:00|275.58|275.48|275.78|275.63|275.78|275.63|275.58|275.43|182
1705895700000|2024-01-22 03:55:00|275.83|275.58|275.78|275.63|275.83|275.68|275.78|275.58|82
1705896000000|2024-01-22 04:00:00|275.83|275.68|275.88|275.73|275.88|275.73|275.78|275.63|78
1705896300000|2024-01-22 04:05:00|275.93|275.78|275.93|275.78|275.93|275.78|275.93|275.78|69
1705896600000|2024-01-22 04:10:00|||||||||41
1705896900000|2024-01-22 04:15:00|275.98|275.83|275.83|275.68|275.98|275.83|275.78|275.63|175
1705897200000|2024-01-22 04:20:00|||||||||13
1705897500000|2024-01-22 04:25:00|275.88|275.63|275.83|275.68|275.88|275.68|275.78|275.63|81
1705897800000|2024-01-22 04:30:00|275.78|275.63|275.78|275.63|275.78|275.63|275.78|275.63|76
1705898100000|2024-01-22 04:35:00|275.83|275.68|275.78|275.63|275.83|275.68|275.78|275.63|41
1705898400000|2024-01-22 04:40:00|275.83|275.68|275.78|275.63|275.83|275.68|275.78|275.63|80
1705898700000|2024-01-22 04:45:00|275.83|275.68|275.83|275.68|275.83|275.68|275.83|275.68|52
1705899000000|2024-01-22 04:50:00|275.88|275.73|275.88|275.73|275.88|275.73|275.83|275.73|62
1705899300000|2024-01-22 04:55:00|275.93|275.68|275.78|275.63|275.93|275.68|275.73|275.58|158
1705899600000|2024-01-22 05:00:00|275.83|275.68|275.68|275.53|275.83|275.68|275.63|275.43|364
1705899900000|2024-01-22 05:05:00|275.73|275.48|275.68|275.53|275.73|275.58|275.58|275.43|193
1705900200000|2024-01-22 05:10:00|275.73|275.58|275.78|275.58|275.78|275.63|275.68|275.53|146
1705900500000|2024-01-22 05:15:00|275.73|275.63|275.68|275.53|275.83|275.68|275.68|275.53|210
1705900800000|2024-01-22 05:20:00|275.73|275.58|275.73|275.58|275.78|275.63|275.68|275.53|256
1705901100000|2024-01-22 05:25:00|275.78|275.53|275.68|275.53|275.78|275.58|275.63|275.48|170
1705901400000|2024-01-22 05:30:00|275.73|275.58|275.78|275.63|275.83|275.68|275.68|275.53|236
1705901700000|2024-01-22 05:35:00|275.73|275.58|275.88|275.73|275.93|275.78|275.73|275.58|159
1705902000000|2024-01-22 05:40:00|275.93|275.68|275.83|275.68|275.93|275.73|275.83|275.68|102
1705902300000|2024-01-22 05:45:00|275.78|275.63|275.78|275.63|275.88|275.73|275.73|275.58|172
1705902600000|2024-01-22 05:50:00|275.73|275.58|275.73|275.58|275.78|275.63|275.73|275.58|130
1705902900000|2024-01-22 05:55:00|275.78|275.53|275.73|275.58|275.78|275.58|275.68|275.53|112
1705903200000|2024-01-22 06:00:00|275.78|275.63|275.88|275.73|275.88|275.73|275.78|275.63|184
1705903500000|2024-01-22 06:05:00|275.83|275.68|275.83|275.68|275.88|275.68|275.78|275.63|116
1705903800000|2024-01-22 06:10:00|275.88|275.73|275.78|275.63|275.88|275.73|275.78|275.63|85
1705904100000|2024-01-22 06:15:00|275.83|275.68|275.73|275.58|275.88|275.73|275.73|275.58|176
1705904400000|2024-01-22 06:20:00|275.68|275.53|275.48|275.28|275.73|275.58|275.43|275.28|268
1705904700000|2024-01-22 06:25:00|275.53|275.33|275.43|275.28|275.53|275.38|275.43|275.28|75
1705905000000|2024-01-22 06:30:00|275.38|275.23|275.23|275.03|275.43|275.23|275.13|274.98|249
1705905300000|2024-01-22 06:35:00|275.18|274.98|275.08|274.93|275.23|275.03|275.08|274.88|214
1705905600000|2024-01-22 06:40:00|275.03|274.88|274.98|274.83|275.03|274.88|274.88|274.73|259
1705905900000|2024-01-22 06:45:00|274.93|274.78|275.08|274.93|275.13|274.98|274.93|274.78|218
1705906200000|2024-01-22 06:50:00|275.13|274.98|275.28|275.13|275.28|275.13|275.08|274.93|148
1705906500000|2024-01-22 06:55:00|275.23|275.08|275.43|275.28|275.43|275.28|275.23|275.08|118
1705906800000|2024-01-22 07:00:00|275.38|275.23|275.28|275.13|275.43|275.28|275.28|275.13|135
1705907100000|2024-01-22 07:05:00|275.23|275.08|275.28|275.08|275.33|275.18|275.23|275.08|119
1705907400000|2024-01-22 07:10:00|275.23|275.13|275.38|275.23|275.43|275.23|275.23|275.13|103
1705907700000|2024-01-22 07:15:00|275.33|275.18|275.43|275.28|275.48|275.28|275.28|275.13|167
1705908000000|2024-01-22 07:20:00|275.38|275.23|275.38|275.23|275.43|275.28|275.33|275.18|173
1705908300000|2024-01-22 07:25:00|275.43|275.28|275.38|275.23|275.43|275.28|275.33|275.18|180
1705908600000|2024-01-22 07:30:00|275.43|275.28|275.23|275.08|275.43|275.28|275.23|275.08|262
1705908900000|2024-01-22 07:35:00|275.28|275.13|275.23|275.08|275.28|275.13|275.18|275.03|187
1705909200000|2024-01-22 07:40:00|275.28|275.13|275.28|275.13|275.33|275.18|275.23|275.08|133
1705909500000|2024-01-22 07:45:00|275.33|275.18|275.18|275.03|275.38|275.18|275.13|274.98|253
1705909800000|2024-01-22 07:50:00|275.13|274.98|275.23|275.08|275.23|275.08|275.13|274.98|136
1705910100000|2024-01-22 07:55:00|275.28|275.13|275.28|275.13|275.33|275.18|275.23|275.08|191
1705910400000|2024-01-22 08:00:00|275.33|275.18|275.28|275.13|275.33|275.18|275.23|275.08|318
1705910700000|2024-01-22 08:05:00|275.23|275.08|275.28|275.13|275.28|275.13|275.23|275.08|111
1705911000000|2024-01-22 08:10:00|275.23|275.08|275.38|275.23|275.43|275.28|275.23|275.08|206
1705911300000|2024-01-22 08:15:00|275.33|275.18|275.33|275.18|275.43|275.28|275.33|275.18|231
1705911600000|2024-01-22 08:20:00|275.38|275.13|275.43|275.28|275.43|275.28|275.33|275.13|189
1705911900000|2024-01-22 08:25:00|275.48|275.33|275.38|275.23|275.48|275.33|275.38|275.23|123
1705912200000|2024-01-22 08:30:00|275.33|275.18|275.23|275.08|275.38|275.23|275.18|275.03|200
1705912500000|2024-01-22 08:35:00|275.18|275.03|275.18|275.03|275.18|275.03|275.18|275.03|130
1705912800000|2024-01-22 08:40:00|275.13|274.98|275.13|274.98|275.18|275.03|275.13|274.98|173
1705913100000|2024-01-22 08:45:00|275.08|274.93|274.93|274.78|275.13|274.98|274.93|274.78|305
1705913400000|2024-01-22 08:50:00|274.88|274.73|274.88|274.73|274.93|274.73|274.73|274.58|624
1705913700000|2024-01-22 08:55:00|274.93|274.78|275.08|274.93|275.08|274.93|274.93|274.78|255
1705914000000|2024-01-22 09:00:00|274.98|274.83|274.93|274.78|275.03|274.88|274.93|274.73|560
1705914300000|2024-01-22 09:05:00|274.98|274.83|274.98|274.83|275.08|274.88|274.88|274.73|367
1705914600000|2024-01-22 09:10:00|274.93|274.78|274.83|274.68|274.98|274.83|274.83|274.68|89
1705914900000|2024-01-22 09:15:00|274.88|274.73|274.88|274.73|274.93|274.78|274.83|274.68|49
1705915200000|2024-01-22 09:20:00|275.13|274.53|275.13|274.53|275.13|274.53|275.13|274.53|0
1705915500000|2024-01-22 09:25:00|||||||||5
1705916400000|2024-01-22 09:40:00|275.23|274.63|275.23|274.63|275.23|274.63|275.13|274.53|0
1705916700000|2024-01-22 09:45:00|275.13|274.53|275.13|274.53|275.23|274.63|275.13|274.53|0
1705917000000|2024-01-22 09:50:00|274.93|274.73|275.08|274.88|275.08|274.88|274.78|274.63|33
1705917300000|2024-01-22 09:55:00|275.03|274.83|275.03|274.83|275.08|274.83|274.98|274.83|4
1705917600000|2024-01-22 10:00:00|275.08|274.88|275.03|274.83|275.13|274.98|274.98|274.83|40
1705917900000|2024-01-22 10:05:00|274.98|274.88|275.08|274.93|275.08|274.93|274.98|274.83|4
1705918200000|2024-01-22 10:10:00|275.13|274.98|275.13|274.98|275.13|274.98|275.08|274.93|4
1705918500000|2024-01-22 10:15:00|275.08|274.93|274.98|274.83|275.08|274.93|274.98|274.83|1
1705918800000|2024-01-22 10:20:00|274.93|274.78|274.98|274.78|274.98|274.83|274.93|274.78|1
1705919100000|2024-01-22 10:25:00|274.93|274.73|274.93|274.73|274.93|274.73|274.88|274.73|9
1705919400000|2024-01-22 10:30:00|274.88|274.68|274.88|274.73|274.93|274.73|274.88|274.68|11
1705919700000|2024-01-22 10:35:00|274.93|274.68|274.83|274.68|274.93|274.73|274.83|274.68|9
1705920000000|2024-01-22 10:40:00|274.88|274.63|274.83|274.63|274.88|274.68|274.78|274.63|7
1705920300000|2024-01-22 10:45:00|274.88|274.68|274.88|274.73|274.88|274.73|274.88|274.63|6
1705920600000|2024-01-22 10:50:00|274.93|274.78|274.93|274.73|274.93|274.78|274.88|274.73|28
1705920900000|2024-01-22 10:55:00|274.88|274.68|274.83|274.63|274.93|274.68|274.78|274.63|4
1705921200000|2024-01-22 11:00:00|274.78|274.58|274.78|274.63|274.78|274.63|274.73|274.58|5
1705921500000|2024-01-22 11:05:00|274.83|274.68|274.83|274.63|274.83|274.68|274.78|274.58|9
1705921800000|2024-01-22 11:10:00|274.78|274.68|274.98|274.78|274.98|274.78|274.78|274.63|17
1705922100000|2024-01-22 11:15:00|275.03|274.83|275.08|274.93|275.33|275.18|275.03|274.83|41
1705922400000|2024-01-22 11:20:00|275.13|274.88|274.98|274.78|275.13|274.93|274.93|274.78|9
1705922700000|2024-01-22 11:25:00|274.93|274.73|274.93|274.73|274.98|274.78|274.88|274.68|1
1705923000000|2024-01-22 11:30:00|274.98|274.78|274.93|274.78|274.98|274.78|274.88|274.68|2
1705923300000|2024-01-22 11:35:00|274.98|274.83|275.03|274.83|275.03|274.83|274.93|274.83|0
1705923600000|2024-01-22 11:40:00|274.98|274.78|274.98|274.83|274.98|274.83|274.93|274.73|2
1705923900000|2024-01-22 11:45:00|274.93|274.78|274.93|274.78|274.98|274.78|274.93|274.78|1
1705924200000|2024-01-22 11:50:00|274.98|274.73|274.83|274.68|274.98|274.78|274.83|274.63|12
1705924500000|2024-01-22 11:55:00|274.88|274.73|274.78|274.58|274.88|274.73|274.78|274.58|5
1705924800000|2024-01-22 12:00:00|274.83|274.63|274.88|274.73|274.88|274.73|274.78|274.63|16
1705925100000|2024-01-22 12:05:00|274.93|274.78|275.03|274.83|275.03|274.83|274.88|274.78|6
1705925400000|2024-01-22 12:10:00|274.98|274.88|275.08|274.93|275.08|274.93|274.98|274.88|6
1705925700000|2024-01-22 12:15:00|275.03|274.88|275.03|274.88|275.08|274.93|275.03|274.88|6
1705926000000|2024-01-22 12:20:00|274.98|274.83|274.93|274.78|274.98|274.83|274.88|274.73|11
1705926300000|2024-01-22 12:25:00|274.98|274.83|274.98|274.83|274.98|274.83|274.93|274.78|11
1705926600000|2024-01-22 12:30:00|275.03|274.78|275.08|274.88|275.08|274.88|275.03|274.78|3
1705926900000|2024-01-22 12:35:00|275.03|274.83|274.88|274.73|275.03|274.83|274.88|274.73|3
1705927200000|2024-01-22 12:40:00|274.93|274.78|274.98|274.83|275.03|274.83|274.93|274.73|7
1705927500000|2024-01-22 12:45:00|274.93|274.78|274.83|274.68|274.98|274.83|274.83|274.63|18
1705927800000|2024-01-22 12:50:00|274.88|274.73|274.83|274.63|274.88|274.73|274.78|274.63|20
1705928100000|2024-01-22 12:55:00|274.78|274.58|274.83|274.68|274.88|274.73|274.73|274.58|35
1705928400000|2024-01-22 13:00:00|274.78|274.63|274.78|274.63|274.83|274.68|274.68|274.53|64
1705928700000|2024-01-22 13:05:00|274.73|274.58|274.68|274.53|274.83|274.68|274.68|274.53|66
1705929000000|2024-01-22 13:10:00|274.73|274.58|274.68|274.53|274.78|274.63|274.63|274.48|50
1705929300000|2024-01-22 13:15:00|274.73|274.58|274.78|274.63|274.78|274.63|274.68|274.53|38
1705929600000|2024-01-22 13:20:00|274.83|274.68|274.88|274.73|274.88|274.73|274.83|274.68|38
1705929900000|2024-01-22 13:25:00|274.93|274.78|274.98|274.83|274.98|274.83|274.88|274.73|47
1705930200000|2024-01-22 13:30:00|274.93|274.78|274.93|274.73|275.03|274.88|274.83|274.68|48
1705930500000|2024-01-22 13:35:00|274.88|274.68|274.98|274.83|274.98|274.83|274.83|274.68|42
1705930800000|2024-01-22 13:40:00|275.03|274.88|274.83|274.68|275.03|274.88|274.83|274.68|37
1705931100000|2024-01-22 13:45:00|274.88|274.73|274.88|274.68|274.93|274.78|274.88|274.68|8
1705931400000|2024-01-22 13:50:00|274.83|274.63|274.93|274.73|274.93|274.78|274.78|274.63|47
1705931700000|2024-01-22 13:55:00|274.98|274.78|274.98|274.78|275.03|274.88|274.93|274.78|17
1705932000000|2024-01-22 14:00:00|274.93|274.83|274.93|274.78|275.03|274.88|274.93|274.78|12
1705932300000|2024-01-22 14:05:00|274.98|274.83|274.98|274.83|274.98|274.83|274.93|274.78|4
1705932600000|2024-01-22 14:10:00|274.93|274.78|275.03|274.88|275.08|274.88|274.93|274.78|5
1705932900000|2024-01-22 14:15:00|275.08|274.93|275.03|274.88|275.08|274.93|275.03|274.88|6
1705933200000|2024-01-22 14:20:00|275.08|274.93|275.08|274.93|275.13|274.98|275.03|274.93|13
1705933500000|2024-01-22 14:25:00|275.13|274.98|274.98|274.83|275.13|274.98|274.98|274.83|11
1705933800000|2024-01-22 14:30:00|274.93|274.78|275.48|275.28|275.48|275.28|274.73|274.58|71
1705934100000|2024-01-22 14:35:00|275.43|275.33|276.03|275.88|276.03|275.88|275.43|275.28|130
1705934400000|2024-01-22 14:40:00|276.13|275.83|275.68|275.48|276.18|276.03|275.63|275.48|168
1705934700000|2024-01-22 14:45:00|275.63|275.53|275.58|275.38|275.63|275.53|275.33|275.13|468
1705935000000|2024-01-22 14:50:00|275.63|275.43|275.73|275.58|275.73|275.58|275.53|275.38|130
1705935300000|2024-01-22 14:55:00|275.78|275.63|275.88|275.68|275.93|275.73|275.68|275.43|152
1705935600000|2024-01-22 15:00:00|275.83|275.53|275.58|275.43|275.98|275.83|275.48|275.33|61
1705935900000|2024-01-22 15:05:00|275.63|275.48|275.43|275.23|275.78|275.63|275.38|275.23|342
1705936200000|2024-01-22 15:10:00|275.48|275.33|275.83|275.63|275.83|275.68|275.33|275.18|658
1705936500000|2024-01-22 15:15:00|275.78|275.68|275.83|275.68|276.08|275.88|275.78|275.68|36
1705936800000|2024-01-22 15:20:00|275.88|275.73|276.08|275.88|276.08|275.88|275.83|275.63|37
1705937100000|2024-01-22 15:25:00|276.03|275.93|275.93|275.78|276.28|276.13|275.88|275.73|91
1705937400000|2024-01-22 15:30:00|275.98|275.73|275.53|275.38|275.98|275.78|275.53|275.38|42
1705937700000|2024-01-22 15:35:00|275.48|275.33|275.63|275.48|275.63|275.48|275.48|275.28|47
1705938000000|2024-01-22 15:40:00|275.58|275.43|275.63|275.43|275.73|275.58|275.53|275.38|40
1705938300000|2024-01-22 15:45:00|275.58|275.48|275.43|275.23|275.73|275.58|275.43|275.23|34
1705938600000|2024-01-22 15:50:00|275.38|275.28|275.73|275.53|275.73|275.58|275.38|275.23|11
1705938900000|2024-01-22 15:55:00|275.68|275.58|275.63|275.48|275.73|275.58|275.48|275.33|37
1705939200000|2024-01-22 16:00:00|275.58|275.43|275.48|275.33|275.63|275.48|275.38|275.23|43
1705939500000|2024-01-22 16:05:00|275.53|275.38|275.68|275.53|275.73|275.58|275.53|275.38|30
1705939800000|2024-01-22 16:10:00|275.63|275.48|275.73|275.53|275.78|275.58|275.63|275.48|16
1705940100000|2024-01-22 16:15:00|275.68|275.58|275.83|275.63|275.88|275.68|275.68|275.53|19
1705940400000|2024-01-22 16:20:00|275.88|275.68|275.73|275.58|275.88|275.73|275.68|275.53|35
1705940700000|2024-01-22 16:25:00|275.68|275.53|275.68|275.53|275.73|275.58|275.63|275.43|25
1705941000000|2024-01-22 16:30:00|275.73|275.58|275.58|275.38|275.73|275.58|275.58|275.38|27
1705941300000|2024-01-22 16:35:00|275.53|275.43|275.63|275.48|275.68|275.48|275.53|275.38|37
1705941600000|2024-01-22 16:40:00|275.58|275.43|275.43|275.28|275.58|275.43|275.33|275.18|48
1705941900000|2024-01-22 16:45:00|275.48|275.33|275.43|275.28|275.48|275.33|275.43|275.23|12
1705942200000|2024-01-22 16:50:00|275.48|275.33|275.58|275.43|275.58|275.43|275.43|275.23|19
1705942500000|2024-01-22 16:55:00|275.53|275.38|275.68|275.48|275.73|275.58|275.53|275.38|10
1705942800000|2024-01-22 17:00:00|275.63|275.53|275.68|275.53|275.73|275.58|275.58|275.43|11
1705943100000|2024-01-22 17:05:00|275.73|275.58|275.58|275.43|275.78|275.63|275.58|275.43|20
1705943400000|2024-01-22 17:10:00|275.53|275.38|275.73|275.53|275.73|275.58|275.53|275.33|13
1705943700000|2024-01-22 17:15:00|275.68|275.58|275.73|275.58|275.78|275.63|275.63|275.48|17
1705944000000|2024-01-22 17:20:00|275.78|275.63|275.88|275.68|275.88|275.73|275.78|275.58|21
1705944300000|2024-01-22 17:25:00|275.83|275.73|275.88|275.68|275.88|275.73|275.83|275.68|7
1705944600000|2024-01-22 17:30:00|275.93|275.73|275.83|275.68|275.93|275.78|275.83|275.63|13
1705944900000|2024-01-22 17:35:00|275.78|275.63|275.83|275.68|275.88|275.73|275.73|275.58|8
1705945200000|2024-01-22 17:40:00|275.88|275.63|275.88|275.68|275.88|275.73|275.83|275.63|15
1705945500000|2024-01-22 17:45:00|275.93|275.73|275.88|275.73|275.98|275.83|275.88|275.68|17
1705945800000|2024-01-22 17:50:00|275.83|275.68|275.98|275.83|276.03|275.88|275.83|275.68|17
1705946100000|2024-01-22 17:55:00|276.03|275.88|276.03|275.83|276.08|275.93|275.98|275.83|10
1705946400000|2024-01-22 18:00:00|275.98|275.78|275.88|275.73|275.98|275.83|275.88|275.68|5
1705946700000|2024-01-22 18:05:00|275.93|275.78|275.83|275.68|275.98|275.83|275.83|275.68|7
1705947000000|2024-01-22 18:10:00|275.88|275.73|276.08|275.93|276.13|275.93|275.88|275.68|10
1705947300000|2024-01-22 18:15:00|276.13|275.88|275.93|275.73|276.13|275.93|275.93|275.73|22
1705947600000|2024-01-22 18:20:00|275.88|275.78|275.88|275.73|275.98|275.83|275.88|275.73|16
1705947900000|2024-01-22 18:25:00|275.83|275.68|275.58|275.43|275.88|275.68|275.58|275.43|6
1705948200000|2024-01-22 18:30:00|275.63|275.48|275.68|275.48|275.68|275.53|275.58|275.43|6
1705948500000|2024-01-22 18:35:00|275.63|275.53|275.78|275.58|275.78|275.63|275.63|275.43|1
1705948800000|2024-01-22 18:40:00|275.73|275.53|275.73|275.53|275.78|275.58|275.68|275.48|0
1705949100000|2024-01-22 18:45:00|275.68|275.58|275.83|275.63|275.88|275.68|275.68|275.53|0
1705949400000|2024-01-22 18:50:00|275.78|275.68|275.93|275.73|275.93|275.78|275.78|275.63|3
1705949700000|2024-01-22 18:55:00|275.88|275.78|275.98|275.78|275.98|275.83|275.88|275.73|0
1705950000000|2024-01-22 19:00:00|276.03|275.83|276.03|275.88|276.08|275.88|275.98|275.83|2
1705950300000|2024-01-22 19:05:00|275.98|275.83|276.03|275.88|276.08|275.88|275.98|275.83|0
1705950600000|2024-01-22 19:10:00|275.98|275.83|275.93|275.73|275.98|275.83|275.88|275.73|3
1705950900000|2024-01-22 19:15:00|275.88|275.68|275.73|275.58|275.93|275.73|275.73|275.53|0
1705951200000|2024-01-22 19:20:00|275.68|275.53|275.68|275.53|275.73|275.53|275.58|275.38|3
1705951500000|2024-01-22 19:25:00|275.73|275.58|275.78|275.63|275.78|275.63|275.68|275.48|3
1705951800000|2024-01-22 19:30:00|275.73|275.58|275.68|275.53|275.83|275.63|275.68|275.53|7
1705952100000|2024-01-22 19:35:00|275.73|275.58|275.88|275.68|275.88|275.73|275.73|275.53|6
1705952400000|2024-01-22 19:40:00|275.83|275.73|275.88|275.68|275.93|275.73|275.83|275.68|1
1705952700000|2024-01-22 19:45:00|275.83|275.73|275.93|275.73|275.93|275.73|275.83|275.68|1
1705953000000|2024-01-22 19:50:00|275.98|275.78|275.93|275.73|275.98|275.78|275.93|275.73|0
1705953300000|2024-01-22 19:55:00|275.88|275.78|275.93|275.73|275.93|275.78|275.88|275.73|3
1705953600000|2024-01-22 20:00:00|275.88|275.68|275.88|275.73|275.93|275.73|275.88|275.68|1
1705953900000|2024-01-22 20:05:00|275.83|275.68|275.93|275.73|275.93|275.73|275.78|275.63|3
1705954200000|2024-01-22 20:10:00|275.98|275.78|276.03|275.83|276.03|275.83|275.93|275.73|3
1705954500000|2024-01-22 20:15:00|275.98|275.88|276.03|275.88|276.03|275.88|275.98|275.83|2
1705954800000|2024-01-22 20:20:00|276.08|275.93|276.03|275.83|276.08|275.93|275.98|275.83|3
1705955100000|2024-01-22 20:25:00|276.08|275.88|276.18|275.98|276.18|276.03|276.08|275.88|1
1705955400000|2024-01-22 20:30:00|276.13|276.03|276.18|275.98|276.18|276.03|276.13|275.98|3
1705955700000|2024-01-22 20:35:00|276.13|276.03|276.18|276.03|276.18|276.03|276.13|275.98|0
1705956000000|2024-01-22 20:40:00|276.13|275.98|276.23|276.08|276.28|276.08|276.13|275.98|18
1705956300000|2024-01-22 20:45:00|276.28||276.23||276.28||276.23||45
1705956600000|2024-01-22 20:50:00|276.28|276.03|276.28|276.13|276.28|276.13|276.18|275.98|87
1705956900000|2024-01-22 20:55:00|276.23|276.08|276.18|276.03|276.28|276.13|276.13|275.78|13
1705957200000|2024-01-22 21:00:00|276.23|275.98|276.18|275.93|276.23|275.98|276.18|275.93|1
1705957800000|2024-01-22 21:10:00|276.13|275.88|276.33|275.73|276.33|275.93|276.13|275.73|2
1705958100000|2024-01-22 21:15:00|276.43|275.83|276.43|275.83|276.43|275.83|276.43|275.83|0
1705958400000|2024-01-22 21:20:00|276.33|275.73|276.43|275.83|276.43|275.83|276.33|275.73|0
1705964400000|2024-01-22 23:00:00|276.33|275.73|276.43|275.83|276.43|275.83|276.33|275.73|0
1705964700000|2024-01-22 23:05:00|276.33|275.73|276.43|275.83|276.43|275.83|276.33|275.73|0
1705966800000|2024-01-22 23:40:00|276.53|275.93|276.43|275.83|276.53|275.93|276.43|275.83|0
1705968900000|2024-01-23 00:15:00|276.33|275.73|276.43|275.83|276.43|275.83|276.33|275.73|0
1705969800000|2024-01-23 00:30:00|276.23|275.88|276.68|276.48|276.93|276.78|276.08|275.88|860
1705970100000|2024-01-23 00:35:00|276.63|276.53|277.03|276.88|277.18|277.03|276.63|276.48|772
1705970400000|2024-01-23 00:40:00|277.08|276.93|277.23|277.03|277.28|277.08|277.03|276.88|417
1705970700000|2024-01-23 00:45:00|277.18|277.08|277.33|277.18|277.33|277.18|277.08|276.93|430
1705971000000|2024-01-23 00:50:00|277.38|277.13|277.43|277.28|277.43|277.28|277.28|277.13|369
1705971300000|2024-01-23 00:55:00|277.48|277.33|277.48|277.33|277.63|277.43|277.18|277.03|494
1705971600000|2024-01-23 01:00:00|277.28|277.13|276.08|275.93|277.28|277.13|276.08|275.93|1169
1705971900000|2024-01-23 01:05:00|276.13|275.98|276.43|276.28|276.63|276.48|276.13|275.98|325
1705972200000|2024-01-23 01:10:00|276.48|276.33|276.53|276.33|276.68|276.53|276.28|276.13|228
1705972500000|2024-01-23 01:15:00|276.58|276.38|276.38|276.23|276.78|276.63|276.33|276.18|238
1705972800000|2024-01-23 01:20:00|276.43|276.18|276.28|276.13|276.58|276.38|276.28|276.13|234
1705973100000|2024-01-23 01:25:00|276.33|276.08|276.48|276.33|276.58|276.43|276.33|276.08|182
1705973400000|2024-01-23 01:30:00|276.53|276.38|276.63|276.43|276.63|276.48|276.03|275.88|254
1705973700000|2024-01-23 01:35:00|276.58|276.38|276.38|276.23|276.68|276.48|276.38|276.23|162
1705974000000|2024-01-23 01:40:00|276.33|276.18|276.23|276.08|276.48|276.33|276.13|275.98|160
1705974300000|2024-01-23 01:45:00|276.33|276.13|276.13|275.93|276.33|276.18|276.03|275.88|163
1705974600000|2024-01-23 01:50:00|276.08|275.88|275.88|275.73|276.13|275.98|275.88|275.73|180
1705974900000|2024-01-23 01:55:00|275.93|275.78|276.53|276.38|276.58|276.38|275.88|275.73|208
1705975200000|2024-01-23 02:00:00|276.58|276.33|277.13|276.98|277.13|276.98|276.18|276.03|418
1705975500000|2024-01-23 02:05:00|277.18|277.03|276.88|276.68|277.23|277.08|276.83|276.68|291
1705975800000|2024-01-23 02:10:00|276.83|276.73|277.08|276.93|277.23|277.03|276.83|276.73|251
1705976100000|2024-01-23 02:15:00|277.13|276.98|277.03|276.83|277.23|277.03|276.98|276.83|166
1705976400000|2024-01-23 02:20:00|276.98|276.88|277.08|276.88|277.13|276.98|276.98|276.78|251
1705976700000|2024-01-23 02:25:00|277.13|276.93|277.03|276.88|277.18|276.98|276.93|276.78|167
1705977000000|2024-01-23 02:30:00|276.98|276.83|277.13|276.93|277.23|277.08|276.93|276.78|210
1705977300000|2024-01-23 02:35:00|277.08|276.98|277.08|276.93|277.13|276.98|276.93|276.78|177
1705977600000|2024-01-23 02:40:00|277.03|276.88|276.78|276.63|277.13|276.98|276.73|276.58|178
1705977900000|2024-01-23 02:45:00|276.83|276.68|276.63|276.48|276.88|276.73|276.53|276.38|155
1705978200000|2024-01-23 02:50:00|276.58|276.43|276.53|276.33|276.68|276.53|276.43|276.28|167
1705978500000|2024-01-23 02:55:00|276.48|276.28|276.48|276.28|276.58|276.38|276.38|276.18|132
1705978800000|2024-01-23 03:00:00|276.43|276.33|276.48|276.33|276.58|276.43|276.43|276.28|93
1705979100000|2024-01-23 03:05:00|276.43|276.28|276.58|276.38|276.63|276.48|276.38|276.23|194
1705979400000|2024-01-23 03:10:00|276.63|276.43|276.73|276.58|276.78|276.63|276.58|276.43|143
1705979700000|2024-01-23 03:15:00|276.78|276.63|276.53|276.38|276.78|276.63|276.53|276.38|328
1705980000000|2024-01-23 03:20:00|276.58|276.43|276.68|276.53|276.68|276.53|276.48|276.33|284
1705980300000|2024-01-23 03:25:00|276.73|276.58|276.93|276.73|276.93|276.73|276.68|276.53|199
1705980600000|2024-01-23 03:30:00|276.88|276.78|276.83|276.68|276.98|276.83|276.83|276.68|171
1705980900000|2024-01-23 03:35:00|276.88|276.73|276.88|276.73|276.93|276.78|276.78|276.63|141
1705981200000|2024-01-23 03:40:00|276.83|276.68|277.03|276.88|277.08|276.88|276.78|276.63|139
1705981500000|2024-01-23 03:45:00|276.98|276.83|277.08|276.88|277.08|276.93|276.93|276.73|112
1705981800000|2024-01-23 03:50:00|277.03|276.93|276.98|276.83|277.08|276.93|276.93|276.78|102
1705982100000|2024-01-23 03:55:00|276.93|276.78|276.78|276.58|277.03|276.88|276.73|276.58|212
1705982400000|2024-01-23 04:00:00|276.83|276.63|276.73|276.58|276.88|276.73|276.63|276.48|156
1705982700000|2024-01-23 04:05:00|276.68|276.53|276.68|276.53|276.73|276.58|276.58|276.43|75
1705983000000|2024-01-23 04:10:00|276.73|276.58|276.83|276.68|276.88|276.68|276.73|276.58|115
1705983300000|2024-01-23 04:15:00|276.88|276.73|276.83|276.68|276.88|276.73|276.78|276.63|92
1705983600000|2024-01-23 04:20:00|276.78|276.63|276.78|276.63|276.83|276.68|276.73|276.58|99
1705983900000|2024-01-23 04:25:00|276.83|276.58|276.83|276.68|276.83|276.68|276.73|276.58|66
1705984200000|2024-01-23 04:30:00|276.78|276.63|276.63|276.43|276.83|276.63|276.58|276.43|81
1705984500000|2024-01-23 04:35:00|276.58|276.48|276.63|276.43|276.63|276.48|276.58|276.43|72
1705984800000|2024-01-23 04:40:00|276.58|276.48|276.63|276.48|276.63|276.48|276.58|276.43|42
1705985100000|2024-01-23 04:45:00|276.68|276.53|276.73|276.58|276.73|276.58|276.63|276.48|78
1705985400000|2024-01-23 04:50:00|276.78|276.53|276.68|276.53|276.78|276.63|276.63|276.48|159
1705985700000|2024-01-23 04:55:00|276.73|276.58|276.78|276.63|276.78|276.63|276.73|276.58|92
1705986000000|2024-01-23 05:00:00|276.68|276.53|276.78|276.58|276.78|276.63|276.53|276.38|265
1705986300000|2024-01-23 05:05:00|276.73|276.53|276.78|276.63|277.13|276.93|276.68|276.53|425
1705986600000|2024-01-23 05:10:00|276.73|276.58|276.53|276.38|276.78|276.63|276.48|276.33|384
1705986900000|2024-01-23 05:15:00|276.48|276.33|276.43|276.28|276.53|276.38|276.33|276.18|176
1705987200000|2024-01-23 05:20:00|276.38|276.23|276.53|276.38|276.68|276.48|276.38|276.23|266
1705987500000|2024-01-23 05:25:00|276.48|276.33|276.23|276.08|276.58|276.38|276.23|276.08|196
1705987800000|2024-01-23 05:30:00|276.18|276.03|276.28|276.13|276.38|276.23|276.18|276.03|479
1705988100000|2024-01-23 05:35:00|276.33|276.18|276.18|276.03|276.38|276.23|276.13|275.98|239
1705988400000|2024-01-23 05:40:00|276.23|275.98|276.03|275.88|276.23|276.08|276.03|275.88|213
1705988700000|2024-01-23 05:45:00|276.08|275.93|276.23|276.08|276.28|276.08|276.03|275.88|268
1705989000000|2024-01-23 05:50:00|276.18|276.03|276.38|276.23|276.43|276.28|276.18|276.03|188
1705989300000|2024-01-23 05:55:00|276.33|276.18|276.33|276.18|276.43|276.23|276.33|276.18|205
1705989600000|2024-01-23 06:00:00|276.43|276.23|276.38|276.23|276.53|276.33|276.33|276.18|260
1705989900000|2024-01-23 06:05:00|276.33|276.18|276.23|276.08|276.43|276.23|276.08|275.93|360
1705990200000|2024-01-23 06:10:00|276.18|276.03|276.13|275.98|276.23|276.08|276.08|275.93|209
1705990500000|2024-01-23 06:15:00|276.18|276.03|276.18|275.98|276.33|276.18|276.18|275.98|191
1705990800000|2024-01-23 06:20:00|276.13|276.03|275.98|275.83|276.18|276.03|275.98|275.83|315
1705991100000|2024-01-23 06:25:00|276.03|275.88|275.88|275.73|276.08|275.88|275.83|275.63|285
1705991400000|2024-01-23 06:30:00|275.83|275.68|275.63|275.48|275.88|275.73|275.63|275.48|501
1705991700000|2024-01-23 06:35:00|275.73|275.53|275.53|275.38|275.73|275.58|275.53|275.38|469
1705992000000|2024-01-23 06:40:00|275.48|275.33|275.48|275.33|275.58|275.38|275.48|275.28|367
1705992300000|2024-01-23 06:45:00|275.53|275.38|275.63|275.48|275.68|275.53|275.53|275.38|319
1705992600000|2024-01-23 06:50:00|275.58|275.43|275.38|275.23|275.58|275.43|275.33|275.18|247
1705992900000|2024-01-23 06:55:00|275.33|275.18|275.43|275.28|275.53|275.38|275.33|275.13|609
1705993200000|2024-01-23 07:00:00|275.48|275.33|275.63|275.43|275.63|275.48|275.38|275.23|473
1705993500000|2024-01-23 07:05:00|275.58|275.48|275.53|275.38|275.63|275.48|275.53|275.38|246
1705993800000|2024-01-23 07:10:00|275.48|275.33|275.58|275.43|275.58|275.43|275.48|275.33|294
1705994100000|2024-01-23 07:15:00|275.53|275.38|275.48|275.33|275.58|275.43|275.48|275.33|195
1705994400000|2024-01-23 07:20:00|275.53|275.38|275.33|275.18|275.53|275.38|275.33|275.18|313
1705994700000|2024-01-23 07:25:00|275.38|275.13|275.28|275.13|275.38|275.18|275.18|275.03|619
1705995000000|2024-01-23 07:30:00|275.23|275.08|275.23|275.08|275.28|275.13|275.23|275.03|437
1705995300000|2024-01-23 07:35:00|275.28|275.13|275.43|275.28|275.53|275.38|275.28|275.13|431
1705995600000|2024-01-23 07:40:00|275.38|275.23|275.23|275.08|275.48|275.33|275.23|275.08|430
1705995900000|2024-01-23 07:45:00|275.18|275.03|275.23|275.08|275.23|275.08|275.18|275.03|236
1705996200000|2024-01-23 07:50:00|275.28|275.13|275.18|275.03|275.28|275.13|275.18|275.03|334
1705996500000|2024-01-23 07:55:00|275.23|275.08|275.18|275.03|275.23|275.08|275.18|275.03|76
1705996800000|2024-01-23 08:00:00|275.23|275.08|275.18|275.03|275.38|275.23|275.18|275.03|490
1705997100000|2024-01-23 08:05:00|275.23|275.08|275.08|274.93|275.28|275.13|275.08|274.93|326
1705997400000|2024-01-23 08:10:00|275.13|274.98|275.03|274.88|275.13|274.98|274.98|274.83|203
1705997700000|2024-01-23 08:15:00|274.98|274.83|274.93|274.78|275.03|274.88|274.88|274.73|677
1705998000000|2024-01-23 08:20:00|274.88|274.73|274.83|274.68|274.98|274.83|274.73|274.58|473
1705998300000|2024-01-23 08:25:00|274.78|274.63|274.83|274.68|274.88|274.73|274.78|274.63|227
1705998600000|2024-01-23 08:30:00|274.78|274.63|274.83|274.68|274.83|274.68|274.73|274.58|467
1705998900000|2024-01-23 08:35:00|274.78|274.63|274.68|274.53|274.78|274.63|274.68|274.53|242
1705999200000|2024-01-23 08:40:00|274.63|274.48|274.63|274.48|274.68|274.53|274.58|274.43|366
1705999500000|2024-01-23 08:45:00|274.68|274.53|274.73|274.58|274.83|274.63|274.63|274.48|495
1705999800000|2024-01-23 08:50:00|274.78|274.63|274.68|274.53|274.78|274.63|274.68|274.53|222
1706000100000|2024-01-23 08:55:00|274.63|274.48|274.78|274.63|274.78|274.63|274.58|274.43|528
1706000400000|2024-01-23 09:00:00|274.83|274.68|274.73|274.58|274.88|274.73|274.63|274.43|869
1706000700000|2024-01-23 09:05:00|274.68|274.53|274.88|274.68|275.08|274.88|274.68|274.53|543
1706001000000|2024-01-23 09:10:00|274.83|274.63|274.98|274.78|274.98|274.78|274.68|274.53|201
1706001300000|2024-01-23 09:15:00|274.93|274.73|275.13|274.93|275.13|274.93|274.78|274.58|172
1706001600000|2024-01-23 09:20:00|275.23|274.53|275.23|274.63|275.23|274.63|275.13|274.53|0
1706001900000|2024-01-23 09:25:00|275.13|274.53|275.13|274.53|275.23|274.63|275.13|274.53|22
1706002200000|2024-01-23 09:30:00|275.23|274.63|275.13|274.53|275.23|274.63|275.13|274.53|0
1706002500000|2024-01-23 09:35:00|275.23|274.63|275.23|274.63|275.23|274.63|275.13|274.53|0
1706002800000|2024-01-23 09:40:00|275.13|274.53|275.23|274.63|275.23|274.63|275.13|274.53|0
1706003400000|2024-01-23 09:50:00|275.03|274.83|274.98|274.78|275.03|274.88|274.78|274.58|141
1706003700000|2024-01-23 09:55:00|275.03|274.83|274.93|274.73|275.03|274.83|274.88|274.73|17
1706004000000|2024-01-23 10:00:00|274.88|274.68|274.73|274.58|274.88|274.68|274.73|274.58|14
1706004300000|2024-01-23 10:05:00|274.68|274.53|274.68|274.48|274.73|274.58|274.63|274.48|18
1706004600000|2024-01-23 10:10:00|274.63|274.43|274.63|274.48|274.73|274.53|274.63|274.43|6
1706004900000|2024-01-23 10:15:00|274.58|274.43|274.73|274.53|274.73|274.58|274.53|274.38|39
1706005200000|2024-01-23 10:20:00|274.78|274.58|274.73|274.53|274.78|274.63|274.68|274.53|11
1706005500000|2024-01-23 10:25:00|274.78|274.58|274.73|274.53|274.78|274.58|274.73|274.53|6
1706005800000|2024-01-23 10:30:00|274.78|274.58|274.73|274.58|274.78|274.63|274.73|274.58|4
1706006100000|2024-01-23 10:35:00|274.68|274.53|274.73|274.53|274.78|274.58|274.68|274.53|1
1706006400000|2024-01-23 10:40:00|274.78|274.58|274.73|274.58|274.78|274.63|274.73|274.53|5
1706006700000|2024-01-23 10:45:00|274.78|274.53|274.73|274.53|274.78|274.58|274.68|274.53|6
1706007000000|2024-01-23 10:50:00|274.68|274.58|274.68|274.53|274.73|274.58|274.68|274.53|4
1706007300000|2024-01-23 10:55:00|274.73|274.48|274.78|274.58|274.78|274.63|274.68|274.48|17
1706007600000|2024-01-23 11:00:00|274.73|274.63|274.73|274.53|274.78|274.63|274.63|274.48|5
1706007900000|2024-01-23 11:05:00|274.78|274.58|274.83|274.63|274.83|274.68|274.73|274.53|11
1706008200000|2024-01-23 11:10:00|274.78|274.68|274.83|274.63|274.83|274.68|274.78|274.63|1
1706008500000|2024-01-23 11:15:00|274.78|274.58|274.68|274.53|274.83|274.58|274.68|274.53|8
1706008800000|2024-01-23 11:20:00|274.63|274.48|274.68|274.48|274.68|274.53|274.58|274.43|25
1706009100000|2024-01-23 11:25:00|274.63|274.43|274.63|274.48|274.63|274.48|274.58|274.38|17
1706009400000|2024-01-23 11:30:00|274.68|274.53|274.68|274.48|274.68|274.53|274.63|274.48|0
1706009700000|2024-01-23 11:35:00|274.63|274.53|274.73|274.58|274.73|274.58|274.63|274.48|2
1706010000000|2024-01-23 11:40:00|274.78|274.63|274.78|274.58|274.78|274.63|274.73|274.58|3
1706010300000|2024-01-23 11:45:00|274.73|274.63|274.73|274.58|274.78|274.63|274.73|274.58|4
1706010600000|2024-01-23 11:50:00|274.78|274.63|274.78|274.63|274.78|274.63|274.73|274.58|1
1706010900000|2024-01-23 11:55:00|274.73|274.58|274.83|274.68|274.83|274.68|274.73|274.53|11
1706011200000|2024-01-23 12:00:00|274.88|274.63|274.88|274.68|274.88|274.73|274.83|274.63|1
1706011500000|2024-01-23 12:05:00|274.83|274.73|274.93|274.78|274.93|274.78|274.83|274.73|1
1706011800000|2024-01-23 12:10:00|274.98|274.73|274.98|274.83|274.98|274.83|274.98|274.73|9
1706012100000|2024-01-23 12:15:00|274.93|274.78|274.88|274.73|274.98|274.83|274.88|274.73|51
1706012400000|2024-01-23 12:20:00|274.93|274.78|274.88|274.73|274.93|274.78|274.88|274.73|10
1706012700000|2024-01-23 12:25:00||274.68||274.73||274.73||274.68|5
1706013000000|2024-01-23 12:30:00|274.83|274.68|274.88|274.68|274.88|274.73|274.83|274.63|12
1706013300000|2024-01-23 12:35:00|274.83|274.73|274.88|274.73|274.88|274.73|274.83|274.68|0
1706013600000|2024-01-23 12:40:00|274.93|274.78|274.78|274.63|274.93|274.78|274.73|274.58|37
1706013900000|2024-01-23 12:45:00|274.83|274.68|274.83|274.68|274.83|274.68|274.78|274.63|19
1706014200000|2024-01-23 12:50:00|274.88|274.73|275.03|274.83|275.03|274.83|274.88|274.73|7
1706014500000|2024-01-23 12:55:00|274.98|274.88|275.08|274.93|275.08|274.93|274.98|274.83|5
1706014800000|2024-01-23 13:00:00|275.13|274.98|275.23|275.08|275.23|275.08|275.08|274.98|3
1706015100000|2024-01-23 13:05:00|275.18|275.03|275.08|274.93|275.23|275.03|275.08|274.88|10
1706015400000|2024-01-23 13:10:00|275.13|274.98|275.18|275.03|275.23|275.08|275.03|274.88|19
1706015700000|2024-01-23 13:15:00|275.23|275.08|275.23|275.08|275.33|275.18|275.18|274.98|18
1706016000000|2024-01-23 13:20:00|275.28|275.03|275.28|275.13|275.33|275.18|275.18|274.98|2
1706016300000|2024-01-23 13:25:00|275.33|275.08|275.43|275.28|275.43|275.28|275.28|275.08|10
1706016600000|2024-01-23 13:30:00|275.38|275.23|275.38|275.23|275.43|275.28|275.28|275.13|6
1706016900000|2024-01-23 13:35:00|275.43|275.28|275.58|275.38|275.58|275.43|275.43|275.23|22
1706017200000|2024-01-23 13:40:00|275.63|275.43|275.58|275.43|275.63|275.48|275.53|275.33|24
1706017500000|2024-01-23 13:45:00|275.53|275.38|275.53|275.38|275.63|275.48|275.48|275.33|20
1706017800000|2024-01-23 13:50:00|275.58|275.33|275.43|275.28|275.58|275.33|275.38|275.23|49
1706018100000|2024-01-23 13:55:00|275.38|275.23|275.33|275.18|275.43|275.23|275.33|275.18|20
1706018400000|2024-01-23 14:00:00|275.38|275.23|275.33|275.18|275.38|275.23|275.28|275.08|22
1706018700000|2024-01-23 14:05:00|275.38|275.13|275.18|274.98|275.38|275.13|275.13|274.98|32
1706019000000|2024-01-23 14:10:00|275.23|275.03|275.23|275.08|275.28|275.13|275.13|274.98|28
1706019300000|2024-01-23 14:15:00|275.18|275.03|275.28|275.08|275.28|275.13|275.18|275.03|28
1706019600000|2024-01-23 14:20:00|275.23|275.03|275.23|275.08|275.28|275.13|275.23|275.03|36
1706019900000|2024-01-23 14:25:00|275.18|275.03|275.23|275.03|275.28|275.13|275.18|274.98|70
1706020200000|2024-01-23 14:30:00|275.18|275.08|275.98|275.78|275.98|275.78|275.18|275.08|221
1706020500000|2024-01-23 14:35:00|275.93|275.73|276.18|276.03|276.28|276.08|275.78|275.63|293
1706020800000|2024-01-23 14:40:00|276.13|275.98|276.18|275.98|276.33|276.18|276.08|275.88|226
1706021100000|2024-01-23 14:45:00|276.13|276.03|276.33|276.18|276.48|276.28|276.13|275.98|146
1706021400000|2024-01-23 14:50:00|276.38|276.23|276.33|276.13|276.48|276.28|276.13|275.93|130
1706021700000|2024-01-23 14:55:00|276.28|276.08|276.33|276.18|276.38|276.18|276.23|276.03|115
1706022000000|2024-01-23 15:00:00|276.38|276.23|276.53|276.38|276.53|276.38|276.38|276.23|93
1706022300000|2024-01-23 15:05:00|276.58|276.43|276.63|276.43|276.68|276.53|276.48|276.33|212
1706022600000|2024-01-23 15:10:00|276.58|276.38|276.68|276.53|276.68|276.53|276.53|276.38|47
1706022900000|2024-01-23 15:15:00|276.73|276.58|276.78|276.63|276.98|276.78|276.73|276.53|59
1706023200000|2024-01-23 15:20:00|276.83|276.68|276.58|276.38|276.93|276.73|276.53|276.33|28
1706023500000|2024-01-23 15:25:00|276.53|276.43|276.58|276.43|276.73|276.58|276.43|276.28|74
1706023800000|2024-01-23 15:30:00|276.53|276.38|276.18|276.03|276.58|276.43|276.18|276.03|119
1706024100000|2024-01-23 15:35:00|276.23|275.98|276.23|276.03|276.23|276.08|275.93|275.78|207
1706024400000|2024-01-23 15:40:00|276.28|276.08|276.03|275.88|276.28|276.13|275.98|275.83|48
1706024700000|2024-01-23 15:45:00|275.98|275.83|276.08|275.93|276.08|275.93|275.93|275.73|49
1706025000000|2024-01-23 15:50:00|276.03|275.88|275.73|275.58|276.08|275.93|275.68|275.53|37
1706025300000|2024-01-23 15:55:00|275.78|275.63|275.78|275.63|275.88|275.73|275.78|275.58|26
1706025600000|2024-01-23 16:00:00|275.83|275.68|275.98|275.78|276.03|275.83|275.83|275.68|38
1706025900000|2024-01-23 16:05:00|275.93|275.83|275.93|275.73|276.03|275.83|275.88|275.73|19
1706026200000|2024-01-23 16:10:00|275.98|275.78|275.73|275.53|275.98|275.83|275.68|275.53|19
1706026500000|2024-01-23 16:15:00|275.78|275.58|275.43|275.23|275.78|275.63|275.43|275.23|22
1706026800000|2024-01-23 16:20:00|275.38|275.18|275.58|275.43|275.63|275.43|275.33|275.18|89
1706027100000|2024-01-23 16:25:00|275.53|275.38|275.58|275.38|275.63|275.43|275.48|275.33|58
1706027400000|2024-01-23 16:30:00|275.53|275.43|275.33|275.18|275.63|275.48|275.33|275.18|30
1706027700000|2024-01-23 16:35:00|275.38|275.23|275.38|275.23|275.48|275.33|275.38|275.18|25
1706028000000|2024-01-23 16:40:00|275.43|275.28|275.53|275.38|275.53|275.38|275.33|275.18|15
1706028300000|2024-01-23 16:45:00|275.48|275.33|275.43|275.23|275.53|275.38|275.43|275.23|2
1706028600000|2024-01-23 16:50:00|275.48|275.28|275.63|275.48|275.68|275.48|275.43|275.23|6
1706028900000|2024-01-23 16:55:00|275.58|275.43|275.68|275.53|275.68|275.53|275.58|275.43|8
1706029200000|2024-01-23 17:00:00|275.73|275.58|275.73|275.58|275.88|275.73|275.68|275.53|41
1706029500000|2024-01-23 17:05:00|275.78|275.63|275.88|275.73|275.88|275.73|275.78|275.63|40
1706029800000|2024-01-23 17:10:00|275.93|275.68|275.78|275.63|275.93|275.73|275.78|275.58|4
1706030100000|2024-01-23 17:15:00|275.73|275.53|275.73|275.58|275.83|275.63|275.68|275.53|17
1706030400000|2024-01-23 17:20:00|275.68|275.53|275.63|275.43|275.73|275.58|275.58|275.43|23
1706030700000|2024-01-23 17:25:00|275.68|275.48|275.73|275.53|275.73|275.58|275.63|275.48|52
1706031000000|2024-01-23 17:30:00|275.78|275.58|275.68|275.53|275.78|275.63|275.68|275.48|49
1706031300000|2024-01-23 17:35:00|275.63|275.48|275.58|275.43|275.68|275.53|275.58|275.43|170
1706031600000|2024-01-23 17:40:00|275.63|275.48|275.63|275.48|275.68|275.53|275.58|275.43|15
1706031900000|2024-01-23 17:45:00|275.68|275.53|275.73|275.53|275.78|275.58|275.63|275.48|8
1706032200000|2024-01-23 17:50:00|275.68|275.58|275.73|275.58|275.73|275.58|275.63|275.43|13
1706032500000|2024-01-23 17:55:00|275.78|275.63|275.78|275.63|275.83|275.63|275.73|275.58|16
1706032800000|2024-01-23 18:00:00|275.73|275.58|275.68|275.53|275.83|275.63|275.68|275.53|8
1706033100000|2024-01-23 18:05:00|275.63|275.48|275.68|275.48|275.78|275.58|275.58|275.43|10
1706033400000|2024-01-23 18:10:00|275.63|275.53|275.48|275.33|275.63|275.53|275.48|275.33|21
1706033700000|2024-01-23 18:15:00|275.53|275.38|275.58|275.43|275.58|275.43|275.48|275.33|31
1706034000000|2024-01-23 18:20:00|275.53|275.38|275.63|275.43|275.68|275.48|275.53|275.33|8
1706034300000|2024-01-23 18:25:00|275.58|275.48|275.73|275.53|275.73|275.58|275.58|275.43|4
1706034600000|2024-01-23 18:30:00|275.68|275.48|275.58|275.43|275.73|275.53|275.53|275.33|3
1706034900000|2024-01-23 18:35:00|275.53|275.38|275.48|275.28|275.53|275.38|275.43|275.28|4
1706035200000|2024-01-23 18:40:00|275.43|275.33|275.53|275.33|275.53|275.38|275.43|275.23|5
1706035500000|2024-01-23 18:45:00|275.48|275.38|275.58|275.38|275.58|275.43|275.48|275.33|0
1706035800000|2024-01-23 18:50:00|275.53|275.43|275.58|275.38|275.58|275.43|275.48|275.33|0
1706036100000|2024-01-23 18:55:00|275.53|275.43|275.58|275.38|275.58|275.43|275.53|275.33|4
1706036400000|2024-01-23 19:00:00|275.53|275.43|275.58|275.43|275.58|275.43|275.53|275.38|3
1706036700000|2024-01-23 19:05:00|275.53|275.38|275.53|275.33|275.58|275.43|275.53|275.33|6
1706037000000|2024-01-23 19:10:00|275.58|275.38|275.58|275.38|275.63|275.43|275.53|275.33|8
1706037300000|2024-01-23 19:15:00|275.53|275.33|275.58|275.38|275.58|275.38|275.53|275.33|1
1706037600000|2024-01-23 19:20:00|275.63|275.43|275.63|275.48|275.63|275.48|275.58|275.38|7
1706037900000|2024-01-23 19:25:00|275.58|275.43|275.53|275.38|275.58|275.43|275.53|275.38|7
1706038200000|2024-01-23 19:30:00|275.48|275.33|275.53|275.38|275.53|275.38|275.48|275.33|2
1706038500000|2024-01-23 19:35:00|275.58|275.33|275.63|275.43|275.63|275.43|275.58|275.33|0
1706038800000|2024-01-23 19:40:00|275.68|275.48|275.68|275.48|275.68|275.53|275.63|275.43|7
1706039100000|2024-01-23 19:45:00|275.63|275.53|275.58|275.43|275.68|275.53|275.58|275.43|31
1706039400000|2024-01-23 19:50:00|275.53|275.38|275.63|275.48|275.63|275.48|275.53|275.38|30
1706039700000|2024-01-23 19:55:00|275.68|275.53|275.68|275.53|275.73|275.58|275.68|275.48|32
1706040000000|2024-01-23 20:00:00|275.63|275.48|275.63|275.48|275.68|275.53|275.58|275.43|31
1706040300000|2024-01-23 20:05:00|275.68|275.53|275.73|275.58|275.78|275.58|275.63|275.53|5
1706040600000|2024-01-23 20:10:00|275.78|275.63|275.83|275.63|275.83|275.68|275.78|275.63|21
1706040900000|2024-01-23 20:15:00|275.78|275.68|275.78|275.63|275.83|275.68|275.73|275.58|5
1706041200000|2024-01-23 20:20:00|275.73|275.58|275.73|275.58|275.78|275.63|275.73|275.58|10
1706041500000|2024-01-23 20:25:00|275.68|275.53|275.68|275.48|275.73|275.58|275.68|275.48|7
1706041800000|2024-01-23 20:30:00|275.63|275.43|275.63|275.43|275.68|275.53|275.58|275.43|27
1706042100000|2024-01-23 20:35:00|275.58|275.38|275.53|275.38|275.63|275.43|275.53|275.38|14
1706042400000|2024-01-23 20:40:00|275.58|275.43|275.58|275.43|275.58|275.43|275.53|275.38|18
1706042700000|2024-01-23 20:45:00|275.53|275.38|275.58|275.38|275.68|275.43|275.53|275.38|11
1706043000000|2024-01-23 20:50:00|275.63|275.43|275.78|275.48|275.78|275.48|275.58|275.38|5
1706043300000|2024-01-23 20:55:00|275.83|275.53|275.68|275.48|275.83|275.58|275.63|275.48|2
1706043600000|2024-01-23 21:00:00|275.63|275.53|275.78|275.48|275.78|275.53|275.58|275.43|16
1706043900000|2024-01-23 21:05:00||275.43||275.48||275.48||275.43|0
1706044200000|2024-01-23 21:10:00|275.93|275.33|275.93|275.33|275.93|275.33|275.93|275.33|0
1706045400000|2024-01-23 21:30:00|276.03|275.43|276.03|275.43|276.03|275.43|275.93|275.33|0
1706045700000|2024-01-23 21:35:00|275.93|275.33|276.03|275.43|276.03|275.43|275.93|275.33|0
1706046000000|2024-01-23 21:40:00|276.13|275.53|276.13|275.53|276.13|275.53|276.13|275.53|0
1706046300000|2024-01-23 21:45:00|276.03|275.43|276.13|275.53|276.13|275.53|276.03|275.43|0
1706046900000|2024-01-23 21:55:00|276.03|275.43|276.13|275.53|276.13|275.53|276.03|275.43|0
1706047200000|2024-01-23 22:00:00|276.03|275.43|276.13|275.53|276.13|275.53|276.03|275.43|0
1706047500000|2024-01-23 22:05:00|276.03|275.43|276.03|275.43|276.03|275.43|276.03|275.43|0
1706048400000|2024-01-23 22:20:00|276.13|275.53|276.03|275.43|276.13|275.53|276.03|275.43|0
1706048700000|2024-01-23 22:25:00|276.13|275.53|276.13|275.53|276.13|275.53|276.03|275.43|0
1706049000000|2024-01-23 22:30:00|276.03|275.43|276.13|275.53|276.13|275.53|276.03|275.43|0
1706049300000|2024-01-23 22:35:00|276.03|275.43|276.03|275.43|276.03|275.43|276.03|275.43|0
1706050200000|2024-01-23 22:50:00|276.23|275.63|276.23|275.63|276.23|275.63|276.23|275.63|0
1706051100000|2024-01-23 23:05:00|276.33|275.73|276.33|275.73|276.33|275.73|276.23|275.63|0
1706055000000|2024-01-24 00:10:00|276.23|275.63|276.33|275.73|276.33|275.73|276.23|275.63|0
1706055300000|2024-01-24 00:15:00|276.23|275.63|276.53|275.93|276.53|275.93|276.23|275.63|0
1706055900000|2024-01-24 00:25:00|276.33|275.73|275.93|275.33|276.33|275.73|275.93|275.33|0
1706056200000|2024-01-24 00:30:00|275.98|275.48|275.23|275.03|276.08|275.63|274.88|274.73|274
1706056500000|2024-01-24 00:35:00|275.28|275.08|275.23|275.08|275.43|275.23|275.03|274.88|258
1706056800000|2024-01-24 00:40:00|275.28|275.13|275.23|275.08|275.53|275.38|275.13|274.98|421
1706057100000|2024-01-24 00:45:00|275.28|275.13|275.08|274.93|275.43|275.28|275.03|274.88|229
1706057400000|2024-01-24 00:50:00|275.13|274.98|275.18|275.03|275.48|275.28|275.08|274.98|274
1706057700000|2024-01-24 00:55:00|275.23|274.98|275.33|275.18|275.68|275.53|275.23|274.98|240
1706058000000|2024-01-24 01:00:00|275.23|275.13|275.48|275.33|275.58|275.43|274.93|274.78|479
1706058300000|2024-01-24 01:05:00|275.43|275.28|275.13|274.98|275.58|275.38|275.13|274.98|235
1706058600000|2024-01-24 01:10:00|275.23|275.03|275.63|275.48|275.73|275.53|275.18|275.03|213
1706058900000|2024-01-24 01:15:00|275.68|275.53|275.63|275.48|275.88|275.73|275.48|275.33|212
1706059200000|2024-01-24 01:20:00|275.73|275.53|275.08|274.93|275.73|275.58|275.03|274.88|192
1706059500000|2024-01-24 01:25:00|275.03|274.88|275.33|275.18|275.48|275.28|275.03|274.88|195
1706059800000|2024-01-24 01:30:00|275.38|275.23|275.63|275.48|275.68|275.53|275.28|275.13|231
1706060100000|2024-01-24 01:35:00|275.68|275.53|275.68|275.53|275.83|275.68|275.58|275.38|378
1706060400000|2024-01-24 01:40:00|275.73|275.48|276.23|276.08|276.33|276.18|275.68|275.48|264
1706060700000|2024-01-24 01:45:00|276.28|276.13|276.18|276.03|276.33|276.13|275.88|275.73|189
1706061000000|2024-01-24 01:50:00|276.13|275.98|275.98|275.78|276.28|276.13|275.98|275.78|164
1706061300000|2024-01-24 01:55:00|275.93|275.83|275.73|275.58|275.98|275.83|275.58|275.38|188
1706061600000|2024-01-24 02:00:00|275.78|275.53|275.63|275.48|275.93|275.78|275.58|275.43|197
1706061900000|2024-01-24 02:05:00|275.68|275.53|276.03|275.83|276.13|275.93|275.63|275.48|188
1706062200000|2024-01-24 02:10:00|275.98|275.88|276.08|275.93|276.08|275.93|275.83|275.68|90
1706062500000|2024-01-24 02:15:00|276.13|275.98|275.98|275.83|276.23|276.08|275.98|275.83|174
1706062800000|2024-01-24 02:20:00|276.03|275.88|276.18|276.03|276.28|276.13|275.98|275.83|167
1706063100000|2024-01-24 02:25:00|276.23|276.08|276.23|276.08|276.28|276.13|276.13|275.98|215
1706063400000|2024-01-24 02:30:00|276.18|276.03|276.28|276.13|276.33|276.18|276.13|275.93|176
1706063700000|2024-01-24 02:35:00|276.33|276.18|276.13|275.98|276.43|276.23|276.08|275.93|211
1706064000000|2024-01-24 02:40:00|276.18|275.93|276.23|276.08|276.28|276.13|276.08|275.88|196
1706064300000|2024-01-24 02:45:00|276.28|276.13|275.98|275.83|276.33|276.13|275.98|275.83|107
1706064600000|2024-01-24 02:50:00|276.03|275.88|275.98|275.83|276.03|275.88|275.88|275.73|155
1706064900000|2024-01-24 02:55:00|275.93|275.78|276.03|275.88|276.13|275.98|275.93|275.78|114
1706065200000|2024-01-24 03:00:00|275.98|275.83|275.83|275.68|276.03|275.83|275.78|275.63|143
1706065500000|2024-01-24 03:05:00|275.88|275.73|276.03|275.88|276.08|275.93|275.88|275.73|112
1706065800000|2024-01-24 03:10:00|276.08|275.93|276.03|275.88|276.08|275.93|275.88|275.73|128
1706066100000|2024-01-24 03:15:00|276.08|275.93|276.23|276.08|276.33|276.18|275.98|275.83|290
1706066400000|2024-01-24 03:20:00|276.18|276.03|276.28|276.13|276.33|276.18|276.18|275.98|326
1706066700000|2024-01-24 03:25:00|276.33|276.18|276.33|276.18|276.33|276.18|276.23|276.08|137
1706067000000|2024-01-24 03:30:00|276.38|276.23|276.23|276.08|276.38|276.23|276.13|275.98|65
1706067300000|2024-01-24 03:35:00|276.28|276.13|276.13|275.98|276.33|276.13|276.08|275.93|132
1706067600000|2024-01-24 03:40:00|276.08|275.93|276.13|275.98|276.13|275.98|276.08|275.93|41
1706067900000|2024-01-24 03:45:00|276.08|275.93|275.93|275.78|276.08|275.93|275.93|275.78|80
1706068200000|2024-01-24 03:50:00|275.98|275.83|276.03|275.88|276.03|275.88|275.98|275.83|80
1706068500000|2024-01-24 03:55:00|276.08|275.93|276.08|275.93|276.18|275.98|276.03|275.88|77
1706068800000|2024-01-24 04:00:00|276.13|275.98|276.18|276.03|276.23|276.08|276.13|275.98|88
1706069100000|2024-01-24 04:05:00|276.13|275.98|276.28|276.08|276.28|276.08|276.13|275.98|50
1706069400000|2024-01-24 04:10:00|276.23|276.13|276.13|275.98|276.23|276.13|276.13|275.98|53
1706069700000|2024-01-24 04:15:00|||||||||53
1706070000000|2024-01-24 04:20:00|276.08|275.93|276.08|275.93|276.08|275.93|276.03|275.88|93
1706070300000|2024-01-24 04:25:00|276.13|275.98|276.13|275.98|276.13|275.98|276.08|275.93|41
1706070600000|2024-01-24 04:30:00|276.08|275.93|276.08|275.93|276.08|275.93|276.03|275.88|84
1706070900000|2024-01-24 04:35:00|276.13|275.98|276.18|276.03|276.18|276.03|276.08|275.93|84
1706071200000|2024-01-24 04:40:00|276.23||276.18||276.23||276.18||42
1706071500000|2024-01-24 04:45:00|276.23|276.08|276.23|276.08|276.28|276.13|276.23|276.08|97
1706071800000|2024-01-24 04:50:00|276.28|276.13|276.23|276.08|276.28|276.13|276.23|276.08|1538
1706072100000|2024-01-24 04:55:00|276.18|276.03|276.08|275.93|276.18|276.03|276.03|275.88|99
1706072400000|2024-01-24 05:00:00|276.18|276.03|275.98|275.83|276.18|276.03|275.93|275.78|221
1706072700000|2024-01-24 05:05:00|275.93|275.78|275.98|275.83|275.98|275.83|275.88|275.73|150
1706073000000|2024-01-24 05:10:00|276.03|275.88|276.08|275.93|276.13|275.98|275.93|275.73|182
1706073300000|2024-01-24 05:15:00|276.03|275.88|276.03|275.88|276.13|275.98|275.93|275.78|99
1706073600000|2024-01-24 05:20:00|275.98|275.83|276.03|275.88|276.13|275.98|275.93|275.78|126
1706073900000|2024-01-24 05:25:00|276.08|275.83|275.83|275.63|276.08|275.93|275.78|275.63|120
1706074200000|2024-01-24 05:30:00|275.78|275.58|276.08|275.93|276.08|275.93|275.68|275.48|291
1706074500000|2024-01-24 05:35:00|276.03|275.88|276.08|275.93|276.18|276.03|275.98|275.83|283
1706074800000|2024-01-24 05:40:00|276.13|275.88|275.98|275.83|276.13|275.98|275.98|275.78|283
1706075100000|2024-01-24 05:45:00|276.03|275.88|276.13|275.98|276.13|275.98|275.88|275.73|162
1706075400000|2024-01-24 05:50:00|276.18|276.03|276.28|276.13|276.28|276.13|276.08|275.93|229
1706075700000|2024-01-24 05:55:00|276.23|276.08|276.08|275.93|276.28|276.13|276.03|275.88|149
1706076000000|2024-01-24 06:00:00|276.03|275.88|276.13|275.98|276.23|276.08|275.93|275.78|169
1706076300000|2024-01-24 06:05:00|276.18|276.03|276.13|275.98|276.18|276.03|276.03|275.88|69
1706076600000|2024-01-24 06:10:00|276.18|276.03|276.03|275.88|276.23|276.08|275.98|275.83|170
1706076900000|2024-01-24 06:15:00|275.98|275.83|276.03|275.88|276.13|275.98|275.93|275.73|223
1706077200000|2024-01-24 06:20:00|275.98|275.83|276.08|275.88|276.08|275.93|275.93|275.78|109
1706077500000|2024-01-24 06:25:00|276.03|275.93|276.08|275.93|276.13|275.93|276.03|275.88|56
1706077800000|2024-01-24 06:30:00|276.13|275.98|276.03|275.88|276.18|276.03|276.03|275.88|134
1706078100000|2024-01-24 06:35:00|276.08|275.93|276.28|276.08|276.28|276.08|276.08|275.93|169
1706078400000|2024-01-24 06:40:00|276.23|276.13|276.28|276.13|276.33|276.18|276.23|276.08|158
1706078700000|2024-01-24 06:45:00|276.23|276.08|276.13|275.98|276.23|276.08|276.08|275.93|177
1706079000000|2024-01-24 06:50:00|276.18|276.03|276.28|276.13|276.33|276.18|276.18|276.03|147
1706079300000|2024-01-24 06:55:00|276.33|276.18|276.28|276.13|276.33|276.18|276.28|276.13|148
1706079600000|2024-01-24 07:00:00|276.23|276.08|276.18|276.03|276.28|276.13|276.13|275.98|179
1706079900000|2024-01-24 07:05:00|276.23|276.08|276.23|276.08|276.33|276.13|276.18|276.03|145
1706080200000|2024-01-24 07:10:00|276.18|276.03|276.08|275.88|276.18|276.03|275.98|275.78|194
1706080500000|2024-01-24 07:15:00|276.03|275.93|276.23|276.08|276.28|276.08|276.03|275.88|424
1706080800000|2024-01-24 07:20:00|276.18|276.03|276.18|276.03|276.33|276.18|276.18|276.03|249
1706081100000|2024-01-24 07:25:00|276.23|275.98|276.18|276.03|276.23|276.08|276.13|275.98|148
1706081400000|2024-01-24 07:30:00|276.23|276.08|276.18|276.03|276.23|276.08|276.18|276.03|195
1706081700000|2024-01-24 07:35:00|276.23|276.08|276.68|276.53|276.78|276.58|276.23|276.08|916
1706082000000|2024-01-24 07:40:00|276.63|276.48|277.03|276.88|277.08|276.88|276.58|276.43|488
1706082300000|2024-01-24 07:45:00|276.98|276.83|276.98|276.83|277.08|276.88|276.78|276.63|367
1706082600000|2024-01-24 07:50:00|276.93|276.78|276.93|276.73|276.98|276.83|276.83|276.63|163
1706082900000|2024-01-24 07:55:00|276.88|276.78|276.93|276.78|276.98|276.83|276.88|276.73|179
1706083200000|2024-01-24 08:00:00|276.98|276.83|277.03|276.88|277.13|276.98|276.98|276.83|371
1706083500000|2024-01-24 08:05:00|277.08|276.93|277.03|276.83|277.23|277.08|277.03|276.83|373
1706083800000|2024-01-24 08:10:00|276.98|276.78|277.08|276.88|277.13|276.98|276.98|276.78|397
1706084100000|2024-01-24 08:15:00|277.03|276.93|276.98|276.83|277.08|276.93|276.88|276.73|319
1706084400000|2024-01-24 08:20:00|277.03|276.88|277.18|277.03|277.33|277.18|277.03|276.88|356
1706084700000|2024-01-24 08:25:00|277.23|276.98|277.13|276.98|277.23|277.03|277.03|276.88|222
1706085000000|2024-01-24 08:30:00|277.18|277.03|277.18|277.03|277.28|277.13|277.03|276.88|440
1706085300000|2024-01-24 08:35:00|277.13|276.98|277.23|277.08|277.28|277.13|277.13|276.98|286
1706085600000|2024-01-24 08:40:00|277.18|277.03|277.28|277.13|277.38|277.23|277.08|276.93|461
1706085900000|2024-01-24 08:45:00|277.33|277.18|277.33|277.18|277.33|277.18|277.28|277.13|259
1706086200000|2024-01-24 08:50:00|277.28|277.13|277.58|277.43|277.58|277.43|277.28|277.13|588
1706086500000|2024-01-24 08:55:00|277.53|277.38|277.53|277.38|277.63|277.48|277.43|277.28|730
1706086800000|2024-01-24 09:00:00|277.48|277.33|277.33|277.13|277.53|277.33|277.28|277.13|831
1706087100000|2024-01-24 09:05:00|277.38|277.23|277.53|277.33|277.58|277.38|277.23|277.08|373
1706087400000|2024-01-24 09:10:00|277.48|277.38|277.38|277.23|277.58|277.43|277.38|277.23|123
1706087700000|2024-01-24 09:15:00|277.43|277.28|277.58|277.38|277.63|277.43|277.43|277.23|331
1706088000000|2024-01-24 09:20:00|277.73|277.13|277.83|277.23|277.83|277.23|277.73|277.13|35
1706088300000|2024-01-24 09:25:00|277.73|277.13|277.73|277.13|277.83|277.23|277.73|277.13|4
1706088900000|2024-01-24 09:35:00|277.83|277.23|277.83|277.23|277.83|277.23|277.73|277.13|0
1706089500000|2024-01-24 09:45:00|277.73|277.13|277.83|277.23|277.83|277.23|277.73|277.13|0
1706089800000|2024-01-24 09:50:00|277.88|277.63|277.78|277.63|277.93|277.78|277.78|277.63|139
1706090100000|2024-01-24 09:55:00|277.83|277.68|277.93|277.78|277.98|277.78|277.83|277.68|10
1706090400000|2024-01-24 10:00:00|277.98|277.73|278.18|277.98|278.18|277.98|277.98|277.73|28
1706090700000|2024-01-24 10:05:00|278.23|278.03|278.13|277.98|278.28|278.08|278.08|277.93|67
1706091000000|2024-01-24 10:10:00||277.93||277.98||277.98||277.93|8
1706091300000|2024-01-24 10:15:00|278.08|277.93|278.08|277.93|278.13|277.98|278.08|277.93|19
1706091600000|2024-01-24 10:20:00|278.03|277.88|278.13|277.93|278.13|277.98|278.03|277.88|12
1706091900000|2024-01-24 10:25:00|278.08|277.98|278.08|277.93|278.13|277.98|278.08|277.88|5
1706092200000|2024-01-24 10:30:00|278.13|277.88|278.13|277.98|278.13|277.98|278.08|277.88|6
1706092500000|2024-01-24 10:35:00|278.18|277.93|278.18|278.03|278.18|278.03|278.18|277.93|26
1706092800000|2024-01-24 10:40:00|278.13|277.98|278.18|278.03|278.23|278.08|278.13|277.98|4
1706093100000|2024-01-24 10:45:00|278.23|277.98|278.18|277.98|278.23|278.08|278.13|277.98|4
1706093400000|2024-01-24 10:50:00|278.13|277.93|278.13|277.98|278.13|277.98|278.08|277.93|6
1706093700000|2024-01-24 10:55:00|278.18|278.03|278.33|278.13|278.33|278.13|278.18|278.03|16
1706094000000|2024-01-24 11:00:00|278.38|278.18|278.18|277.98|278.53|278.38|278.08|277.93|286
1706094300000|2024-01-24 11:05:00|278.23|278.03|278.28|278.08|278.28|278.08|278.23|278.03|2
1706094600000|2024-01-24 11:10:00|278.33|278.13|278.28|278.13|278.38|278.23|278.23|278.08|26
1706094900000|2024-01-24 11:15:00|278.23|278.08|278.23|278.08|278.33|278.13|278.23|278.08|18
1706095200000|2024-01-24 11:20:00|278.18|278.03|278.23|278.08|278.23|278.08|278.13|277.98|15
1706095500000|2024-01-24 11:25:00|278.18|278.03|278.23|278.08|278.33|278.13|278.18|278.03|13
1706095800000|2024-01-24 11:30:00|278.28|278.03|278.18|278.03|278.28|278.08|278.18|278.03|9
1706096100000|2024-01-24 11:35:00|278.13|277.98|278.13|277.98|278.18|278.03|278.13|277.98|33
1706096400000|2024-01-24 11:40:00|278.18|278.03|278.18|278.03|278.18|278.03|278.18|277.98|4
1706096700000|2024-01-24 11:45:00|278.13|277.98|278.13|277.98|278.18|277.98|278.13|277.98|6
1706097000000|2024-01-24 11:50:00|278.18|278.03|278.13|277.98|278.18|278.03|278.08|277.93|60
1706097300000|2024-01-24 11:55:00|278.18|278.03|278.18|278.03|278.18|278.03|278.18|278.03|16
1706097600000|2024-01-24 12:00:00|278.23|278.08|278.33|278.18|278.38|278.23|278.23|278.08|50
1706097900000|2024-01-24 12:05:00|278.28|278.13|278.33|278.13|278.33|278.18|278.23|278.08|19
1706098200000|2024-01-24 12:10:00|278.28|278.18|278.33|278.13|278.33|278.18|278.28|278.13|6
1706098500000|2024-01-24 12:15:00|278.28|278.08|278.38|278.18|278.43|278.28|278.18|278.03|14
1706098800000|2024-01-24 12:20:00|278.43|278.23|278.38|278.18|278.43|278.28|278.28|278.08|28
1706099100000|2024-01-24 12:25:00|278.33|278.13|278.23|278.08|278.33|278.13|278.23|278.08|2
1706099400000|2024-01-24 12:30:00|278.28|278.03|278.23|278.03|278.28|278.08|278.18|277.98|1
1706099700000|2024-01-24 12:35:00|278.28|278.08|278.28|278.13|278.33|278.18|278.28|278.03|6
1706100000000|2024-01-24 12:40:00|278.23|278.08|277.98|277.83|278.28|278.13|277.98|277.83|61
1706100300000|2024-01-24 12:45:00|277.93|277.78|278.03|277.88|278.08|277.93|277.93|277.78|128
1706100600000|2024-01-24 12:50:00|277.98|277.83|278.08|277.93|278.13|277.98|277.98|277.83|47
1706100900000|2024-01-24 12:55:00|278.13|277.98|278.03|277.88|278.13|277.98|277.98|277.83|27
1706101200000|2024-01-24 13:00:00|277.98|277.83|278.18|278.03|278.18|278.03|277.98|277.83|23
1706101500000|2024-01-24 13:05:00|278.23|278.08|278.23|278.08|278.28|278.13|278.18|278.03|31
1706101800000|2024-01-24 13:10:00|278.18|278.03|278.18|278.03|278.28|278.08|278.13|277.98|37
1706102100000|2024-01-24 13:15:00|278.13|277.98|278.18|277.98|278.23|278.03|278.03|277.88|25
1706102400000|2024-01-24 13:20:00|278.13|278.03|278.13|277.93|278.18|278.03|278.08|277.93|87
1706102700000|2024-01-24 13:25:00|278.08|277.88|278.18|278.03|278.28|278.08|278.03|277.88|77
1706103000000|2024-01-24 13:30:00|278.23|278.08|278.38|278.23|278.43|278.28|278.23|278.08|51
1706103300000|2024-01-24 13:35:00|278.43|278.18|278.28|278.13|278.43|278.18|278.23|278.08|35
1706103600000|2024-01-24 13:40:00|278.23|278.08|278.23|278.08|278.28|278.13|278.23|278.08|26
1706103900000|2024-01-24 13:45:00|278.28|278.03|278.13|277.98|278.28|278.08|278.13|277.98|51
1706104200000|2024-01-24 13:50:00|278.18|278.03|278.23|278.08|278.23|278.08|278.18|278.03|21
1706104500000|2024-01-24 13:55:00|278.18|278.03|278.33|278.18|278.33|278.18|278.13|277.98|36
1706104800000|2024-01-24 14:00:00|278.28|278.13|278.23|278.08|278.33|278.18|278.23|278.08|34
1706105100000|2024-01-24 14:05:00|278.28|278.13|278.33|278.18|278.33|278.18|278.23|278.08|15
1706105400000|2024-01-24 14:10:00|278.38|278.23|278.38|278.23|278.38|278.23|278.33|278.18|15
1706105700000|2024-01-24 14:15:00|278.43|278.28|278.53|278.38|278.53|278.38|278.43|278.28|26
1706106000000|2024-01-24 14:20:00|278.58|278.43|278.53|278.38|278.58|278.43|278.53|278.38|29
1706106300000|2024-01-24 14:25:00|278.58|278.43|278.53|278.38|278.58|278.43|278.48|278.33|29
1706106600000|2024-01-24 14:30:00|278.58|278.43|278.68|278.48|278.93|278.78|278.48|278.33|159
1706106900000|2024-01-24 14:35:00|278.73|278.53|279.03|278.83|279.13|278.93|278.68|278.53|78
1706107200000|2024-01-24 14:40:00|278.98|278.88|279.03|278.78|279.18|278.98|278.83|278.68|73
1706107500000|2024-01-24 14:45:00|278.98|278.68|278.83|278.63|279.03|278.78|278.63|278.43|50
1706107800000|2024-01-24 14:50:00|278.78|278.58|278.73|278.58|278.88|278.68|278.43|278.28|39
1706108100000|2024-01-24 14:55:00|278.78|278.53|278.33|278.18|278.83|278.63|278.28|278.08|41
1706108400000|2024-01-24 15:00:00|278.28|278.13|278.28|278.08|278.43|278.28|278.13|277.98|15
1706108700000|2024-01-24 15:05:00|278.23|278.13|278.38|278.18|278.43|278.23|278.23|278.08|21
1706109000000|2024-01-24 15:10:00|278.33|278.23|278.53|278.33|278.53|278.38|278.13|277.93|60
1706109300000|2024-01-24 15:15:00|278.48|278.38|278.48|278.33|278.58|278.43|278.43|278.28|45
1706109600000|2024-01-24 15:20:00|278.53|278.38|278.48|278.33|278.53|278.38|278.38|278.23|192
1706109900000|2024-01-24 15:25:00|278.53|278.28|278.58|278.43|278.63|278.48|278.43|278.28|42
1706110200000|2024-01-24 15:30:00|278.63|278.48|278.53|278.33|278.68|278.53|278.43|278.23|24
1706110500000|2024-01-24 15:35:00|278.48|278.38|278.58|278.43|278.58|278.43|278.43|278.28|27
1706110800000|2024-01-24 15:40:00|278.63|278.48|278.93|278.78|278.93|278.78|278.53|278.38|39
1706111100000|2024-01-24 15:45:00|278.88|278.73|278.88|278.68|278.93|278.78|278.78|278.63|12
1706111400000|2024-01-24 15:50:00|278.83|278.63|278.58|278.43|278.83|278.63|278.53|278.38|11
1706111700000|2024-01-24 15:55:00|278.53|278.38|278.63|278.48|278.68|278.53|278.53|278.38|14
1706112000000|2024-01-24 16:00:00|278.68|278.53|278.63|278.48|278.73|278.53|278.53|278.38|21
1706112300000|2024-01-24 16:05:00|278.58|278.43|278.53|278.38|278.58|278.43|278.43|278.28|45
1706112600000|2024-01-24 16:10:00|278.48|278.33|278.48|278.33|278.58|278.43|278.48|278.33|9
1706112900000|2024-01-24 16:15:00|278.53|278.28|278.78|278.63|278.78|278.63|278.48|278.28|28
1706113200000|2024-01-24 16:20:00|278.73|278.58|278.78|278.63|278.88|278.73|278.73|278.58|27
1706113500000|2024-01-24 16:25:00|278.83|278.68|278.88|278.73|278.93|278.78|278.78|278.58|51
1706113800000|2024-01-24 16:30:00|278.93|278.78|278.83|278.68|278.93|278.78|278.83|278.68|35
1706114100000|2024-01-24 16:35:00|278.88|278.73|278.83|278.68|278.88|278.73|278.83|278.63|4
1706114400000|2024-01-24 16:40:00|278.78|278.63|278.68|278.53|278.88|278.73|278.68|278.48|23
1706114700000|2024-01-24 16:45:00|278.63|278.48|278.53|278.38|278.63|278.48|278.48|278.33|12
1706115000000|2024-01-24 16:50:00|278.58|278.43|278.68|278.48|278.68|278.48|278.53|278.33|12
1706115300000|2024-01-24 16:55:00|278.73|278.53|278.98|278.78|278.98|278.83|278.68|278.53|257
1706115600000|2024-01-24 17:00:00|278.88|278.73|278.83|278.68|278.93|278.78|278.78|278.58|43
1706115900000|2024-01-24 17:05:00|278.88|278.63|278.88|278.73|278.93|278.73|278.78|278.63|47
1706116200000|2024-01-24 17:10:00|278.83|278.68|278.73|278.58|278.88|278.73|278.68|278.53|13
1706116500000|2024-01-24 17:15:00|278.68|278.53|278.68|278.48|278.73|278.58|278.68|278.48|14
1706116800000|2024-01-24 17:20:00|278.63|278.43|278.78|278.63|278.78|278.63|278.63|278.43|12
1706117100000|2024-01-24 17:25:00|278.83|278.68|278.83|278.63|278.88|278.73|278.78|278.58|10
1706117400000|2024-01-24 17:30:00|278.78|278.68|278.83|278.63|278.83|278.68|278.68|278.53|26
1706117700000|2024-01-24 17:35:00|278.78|278.68|278.68|278.53|278.83|278.68|278.68|278.48|1
1706118000000|2024-01-24 17:40:00|278.73|278.48|278.73|278.58|278.73|278.58|278.68|278.48|8
1706118300000|2024-01-24 17:45:00|278.68|278.53|278.73|278.58|278.73|278.58|278.63|278.48|12
1706118600000|2024-01-24 17:50:00|278.78|278.63|278.73|278.58|278.78|278.63|278.73|278.53|10
1706118900000|2024-01-24 17:55:00|278.68|278.53|278.68|278.53|278.73|278.58|278.68|278.48|6
1706119200000|2024-01-24 18:00:00|278.73|278.48|278.68|278.43|278.83|278.53|278.63|278.43|4
1706119500000|2024-01-24 18:05:00|278.63|278.48|278.58|278.38|278.68|278.53|278.48|278.33|11
1706119800000|2024-01-24 18:10:00|278.53|278.43|278.38|278.18|278.63|278.43|278.33|278.18|10
1706120100000|2024-01-24 18:15:00|278.33|278.13|278.28|278.13|278.33|278.18|278.23|278.03|6
1706120400000|2024-01-24 18:20:00|278.33|278.08|278.23|278.03|278.33|278.18|278.18|278.03|1
1706120700000|2024-01-24 18:25:00|278.28|278.08|278.33|278.18|278.38|278.23|278.23|278.08|1
1706121000000|2024-01-24 18:30:00|278.28|278.13|278.33|278.13|278.33|278.18|278.23|278.08|6
1706121300000|2024-01-24 18:35:00|278.28|278.18|278.08|277.93|278.28|278.18|278.08|277.93|81
1706121600000|2024-01-24 18:40:00|278.03|277.88|278.08|277.93|278.13|277.98|278.03|277.88|14
1706121900000|2024-01-24 18:45:00|278.03|277.88|278.08|277.88|278.13|277.98|278.03|277.88|6
1706122200000|2024-01-24 18:50:00|278.03|277.93|278.03|277.88|278.08|277.93|277.98|277.83|10
1706122500000|2024-01-24 18:55:00|277.98|277.83|278.08|277.93|278.13|277.98|277.98|277.83|6
1706122800000|2024-01-24 19:00:00|278.13|277.88|277.93|277.78|278.13|277.88|277.88|277.73|3
1706123100000|2024-01-24 19:05:00|277.98|277.83|277.98|277.78|277.98|277.83|277.93|277.78|1
1706123400000|2024-01-24 19:10:00|277.93|277.73|277.88|277.68|277.98|277.78|277.83|277.68|1
1706123700000|2024-01-24 19:15:00|277.83|277.73|277.88|277.68|277.88|277.73|277.83|277.68|3
1706124000000|2024-01-24 19:20:00|277.83|277.73|277.73|277.53|277.83|277.73|277.63|277.48|10
1706124300000|2024-01-24 19:25:00|277.78|277.58|277.78|277.58|277.88|277.68|277.73|277.58|41
1706124600000|2024-01-24 19:30:00|277.83|277.63|277.78|277.58|277.88|277.73|277.73|277.53|6
1706124900000|2024-01-24 19:35:00|277.83|277.63|277.93|277.73|277.93|277.78|277.83|277.58|3
1706125200000|2024-01-24 19:40:00|277.98|277.78|278.13|277.93|278.13|277.98|277.93|277.73|3
1706125500000|2024-01-24 19:45:00|278.18|277.98|278.23|278.08|278.33|278.13|278.18|277.98|4
1706125800000|2024-01-24 19:50:00|278.28|278.13|278.28|278.08|278.33|278.18|278.23|278.08|1
1706126100000|2024-01-24 19:55:00|278.23|278.03|278.23|278.03|278.28|278.08|278.13|277.98|1
1706126400000|2024-01-24 20:00:00|278.18|278.08|278.23|278.03|278.23|278.08|278.13|277.93|4
1706126700000|2024-01-24 20:05:00|278.28|278.08|278.33|278.13|278.38|278.18|278.23|278.03|0
1706127000000|2024-01-24 20:10:00|278.28|278.08|278.03|277.88|278.28|278.13|278.03|277.88|6
1706127300000|2024-01-24 20:15:00|277.98|277.83|277.93|277.78|278.03|277.83|277.88|277.73|4
1706127600000|2024-01-24 20:20:00|277.98|277.73|277.93|277.78|277.98|277.83|277.83|277.68|0
1706127900000|2024-01-24 20:25:00|277.98|277.73|277.83|277.63|277.98|277.73|277.78|277.58|0
1706128200000|2024-01-24 20:30:00|277.78|277.58|277.78|277.63|277.83|277.68|277.73|277.58|5
1706128500000|2024-01-24 20:35:00|277.83|277.58|277.88|277.73|277.88|277.73|277.83|277.58|2
1706128800000|2024-01-24 20:40:00|277.93|277.78|277.83|277.63|278.03|277.88|277.78|277.58|16
1706129100000|2024-01-24 20:45:00|277.78|277.58|277.63|277.43|277.83|277.63|277.58|277.43|14
1706129400000|2024-01-24 20:50:00|277.58|277.38|277.63|277.43|277.73|277.53|277.53|277.38|28
1706129700000|2024-01-24 20:55:00|277.73|277.48|277.78|277.58|277.88|277.68|277.68|277.43|30
1706130000000|2024-01-24 21:00:00|277.73|277.53|277.63|277.38|277.78|277.58|277.58|277.38|2
1706130300000|2024-01-24 21:05:00|277.58|277.43|277.58|277.38|277.63|277.43|277.53|277.38|0
1706130600000|2024-01-24 21:10:00|277.63|277.43|277.73|277.13|277.83|277.43|277.58|277.13|2
1706131800000|2024-01-24 21:30:00|277.83|277.23|277.83|277.23|277.83|277.23|277.83|277.23|0
1706132100000|2024-01-24 21:35:00|277.93|277.33|277.93|277.33|277.93|277.33|277.93|277.33|0
1706132400000|2024-01-24 21:40:00|278.03|277.43|277.93|277.33|278.03|277.43|277.93|277.33|0
1706132700000|2024-01-24 21:45:00|278.03|277.43|277.93|277.33|278.03|277.43|277.93|277.33|0
1706133000000|2024-01-24 21:50:00|278.03|277.43|277.93|277.33|278.03|277.43|277.93|277.33|0
1706133300000|2024-01-24 21:55:00|278.03|277.43|278.13|277.53|278.13|277.53|277.93|277.33|0
1706133600000|2024-01-24 22:00:00|278.03|277.43|278.03|277.43|278.03|277.43|278.03|277.43|0
1706133900000|2024-01-24 22:05:00|278.13|277.53|278.03|277.43|278.13|277.53|278.03|277.43|0
1706136900000|2024-01-24 22:55:00|277.93|277.33|278.03|277.43|278.03|277.43|277.93|277.33|0
1706137200000|2024-01-24 23:00:00|277.93|277.33|277.93|277.33|278.03|277.43|277.93|277.33|0
1706137500000|2024-01-24 23:05:00|278.03|277.43|277.93|277.33|278.03|277.43|277.93|277.33|0
1706137800000|2024-01-24 23:10:00|278.03|277.43|277.93|277.33|278.03|277.43|277.93|277.33|0
1706141100000|2024-01-25 00:05:00|277.83|277.23|277.83|277.23|277.83|277.23|277.83|277.23|0
1706141700000|2024-01-25 00:15:00|277.73|277.13|277.83|277.23|277.83|277.23|277.73|277.13|0
1706142600000|2024-01-25 00:30:00|278.58|277.88|278.13|277.98|278.58|278.08|277.68|277.48|2989
1706142900000|2024-01-25 00:35:00|278.08|277.93|277.63|277.48|278.28|278.13|277.63|277.43|297
1706143200000|2024-01-25 00:40:00|277.68|277.53|278.18|277.98|278.28|278.08|277.68|277.53|187
1706143500000|2024-01-25 00:45:00|278.13|277.93|277.73|277.58|278.23|278.08|277.68|277.53|286
1706143800000|2024-01-25 00:50:00|277.68|277.53|277.78|277.58|277.93|277.78|277.53|277.38|709
1706144100000|2024-01-25 00:55:00|277.73|277.48|277.88|277.73|277.88|277.73|277.53|277.38|183
1706144400000|2024-01-25 01:00:00|277.83|277.63|277.13|276.93|277.83|277.63|276.73|276.53|688
1706144700000|2024-01-25 01:05:00|277.08|276.88|277.23|277.08|277.48|277.33|277.08|276.88|327
1706145000000|2024-01-25 01:10:00|277.18|277.03|277.33|277.18|277.48|277.33|277.03|276.88|233
1706145300000|2024-01-25 01:15:00|277.28|277.13|277.48|277.28|277.48|277.33|277.03|276.88|644
1706145600000|2024-01-25 01:20:00|277.43|277.23|277.33|277.13|277.63|277.43|277.23|277.08|308
1706145900000|2024-01-25 01:25:00|277.28|277.18|277.53|277.38|277.68|277.53|277.28|277.18|545
1706146200000|2024-01-25 01:30:00|277.48|277.33|277.53|277.38|277.68|277.48|277.38|277.23|481
1706146500000|2024-01-25 01:35:00|277.48|277.33|277.38|277.18|277.58|277.43|277.28|277.13|316
1706146800000|2024-01-25 01:40:00|277.33|277.23|277.08|276.93|277.48|277.33|277.08|276.93|258
1706147100000|2024-01-25 01:45:00|277.13|276.98|277.08|276.93|277.18|277.03|276.98|276.83|544
1706147400000|2024-01-25 01:50:00|277.13|276.98|277.03|276.88|277.18|276.98|276.93|276.73|335
1706147700000|2024-01-25 01:55:00|277.08|276.93|277.23|277.08|277.43|277.23|277.08|276.88|349
1706148000000|2024-01-25 02:00:00|277.28|277.13|277.38|277.23|277.38|277.23|277.03|276.88|914
1706148300000|2024-01-25 02:05:00|277.48|277.33|277.48|277.33|277.68|277.53|277.48|277.28|317
1706148600000|2024-01-25 02:10:00|277.43|277.28|277.53|277.33|277.73|277.53|277.43|277.28|529
1706148900000|2024-01-25 02:15:00|277.48|277.38|277.78|277.63|277.83|277.63|277.48|277.33|218
1706149200000|2024-01-25 02:20:00|277.83|277.68|277.58|277.43|277.83|277.68|277.38|277.18|291
1706149500000|2024-01-25 02:25:00|277.63|277.48|277.73|277.58|277.83|277.68|277.58|277.38|1274
1706149800000|2024-01-25 02:30:00|277.68|277.53|277.58|277.38|277.73|277.58|277.43|277.23|162
1706150100000|2024-01-25 02:35:00|277.53|277.43|277.43|277.28|277.58|277.43|277.28|277.13|150
1706150400000|2024-01-25 02:40:00|277.38|277.23|277.23|277.08|277.48|277.33|277.23|277.08|212
1706150700000|2024-01-25 02:45:00|277.18|277.03|277.68|277.53|277.68|277.53|277.18|277.03|134
1706151000000|2024-01-25 02:50:00|277.73|277.58|277.63|277.48|277.83|277.68|277.58|277.43|171
1706151300000|2024-01-25 02:55:00|277.68|277.53|277.73|277.58|277.78|277.63|277.58|277.43|302
1706151600000|2024-01-25 03:00:00|277.78|277.63|277.38|277.23|277.83|277.68|277.33|277.18|279
1706151900000|2024-01-25 03:05:00|277.33|277.18|277.13|276.98|277.43|277.28|277.03|276.88|255
1706152200000|2024-01-25 03:10:00|277.18|277.03|277.18|277.03|277.23|277.08|277.03|276.88|294
1706152500000|2024-01-25 03:15:00|277.13|276.98|277.38|277.23|277.43|277.28|277.13|276.98|248
1706152800000|2024-01-25 03:20:00|277.33|277.18|277.33|277.18|277.43|277.28|277.18|276.98|510
1706153100000|2024-01-25 03:25:00|277.38|277.23|277.18|277.03|277.38|277.23|277.13|276.98|310
1706153400000|2024-01-25 03:30:00|277.23|276.98|277.08|276.93|277.23|277.08|277.08|276.93|252
1706153700000|2024-01-25 03:35:00|277.13|276.98|277.03|276.83|277.13|276.98|276.93|276.78|244
1706154000000|2024-01-25 03:40:00|276.98|276.88|276.98|276.83|277.08|276.88|276.88|276.73|189
1706154300000|2024-01-25 03:45:00|276.93|276.78|276.88|276.73|276.93|276.78|276.78|276.63|222
1706154600000|2024-01-25 03:50:00|276.93|276.78|277.03|276.88|277.03|276.88|276.88|276.73|152
1706154900000|2024-01-25 03:55:00|277.08|276.93|277.18|277.03|277.18|277.03|277.03|276.88|221
1706155200000|2024-01-25 04:00:00|277.23|277.08|277.18|277.03|277.38|277.23|277.18|277.03|161
1706155500000|2024-01-25 04:05:00|277.23|277.08|277.28|277.13|277.28|277.13|277.23|277.08|125
1706155800000|2024-01-25 04:10:00|277.33|277.18|277.28|277.13|277.33|277.18|277.28|277.13|153
1706156100000|2024-01-25 04:15:00|277.33|277.18|277.28|277.13|277.33|277.18|277.23|277.08|179
1706156400000|2024-01-25 04:20:00|277.33|277.18|277.33|277.18|277.33|277.18|277.28|277.13|133
1706156700000|2024-01-25 04:25:00|||||||||88
1706157000000|2024-01-25 04:30:00|277.28|277.13|277.38|277.23|277.43|277.28|277.23|277.08|174
1706157300000|2024-01-25 04:35:00|277.43|277.28|277.38|277.23|277.43|277.28|277.38|277.23|117
1706157600000|2024-01-25 04:40:00|277.43|277.28|277.33|277.18|277.43|277.28|277.33|277.18|189
1706157900000|2024-01-25 04:45:00|277.38|277.23|277.38|277.23|277.38|277.23|277.38|277.23|100
1706158200000|2024-01-25 04:50:00|277.33|277.18|277.33|277.18|277.33|277.18|277.33|277.18|142
1706158500000|2024-01-25 04:55:00|277.38|277.23|277.38|277.23|277.38|277.23|277.33|277.18|153
1706158800000|2024-01-25 05:00:00|277.33|277.18|277.68|277.53|277.68|277.53|277.33|277.18|322
1706159100000|2024-01-25 05:05:00|277.63|277.48|277.63|277.48|277.73|277.58|277.58|277.43|432
1706159400000|2024-01-25 05:10:00|277.58|277.43|277.58|277.43|277.63|277.48|277.43|277.28|298
1706159700000|2024-01-25 05:15:00|277.53|277.38|277.68|277.53|277.68|277.53|277.53|277.38|227
1706160000000|2024-01-25 05:20:00|277.63|277.48|277.48|277.33|277.63|277.48|277.48|277.28|264
1706160300000|2024-01-25 05:25:00|277.53|277.28|277.58|277.43|277.58|277.43|277.48|277.28|155
1706160600000|2024-01-25 05:30:00|277.63|277.48|277.58|277.43|277.63|277.48|277.43|277.28|211
1706160900000|2024-01-25 05:35:00|277.53|277.38|277.48|277.28|277.58|277.43|277.38|277.23|1099
1706161200000|2024-01-25 05:40:00|277.53|277.33|277.38|277.23|277.53|277.38|277.38|277.23|146
1706161500000|2024-01-25 05:45:00|277.43|277.28|277.33|277.18|277.53|277.38|277.33|277.13|209
1706161800000|2024-01-25 05:50:00|277.28|277.13|277.38|277.23|277.43|277.28|277.28|277.13|1182
1706162100000|2024-01-25 05:55:00|277.33|277.18|277.28|277.13|277.38|277.23|277.23|277.08|330
1706162400000|2024-01-25 06:00:00|277.23|277.08|277.38|277.23|277.43|277.28|277.23|277.08|199
1706162700000|2024-01-25 06:05:00|277.43|277.28|277.28|277.13|277.48|277.28|277.28|277.08|6589
1706163000000|2024-01-25 06:10:00|277.23|277.08|277.43|277.28|277.43|277.28|277.23|277.08|292
1706163300000|2024-01-25 06:15:00|277.48|277.33|277.33|277.13|277.48|277.33|277.28|277.13|204
1706163600000|2024-01-25 06:20:00|277.28|277.18|277.23|277.08|277.33|277.18|277.18|277.03|147
1706163900000|2024-01-25 06:25:00|277.18|277.03|277.28|277.08|277.28|277.13|277.13|276.98|4945
1706164200000|2024-01-25 06:30:00|277.23|277.13|277.28|277.13|277.33|277.13|277.13|276.98|239
1706164500000|2024-01-25 06:35:00|277.23|277.08|277.28|277.13|277.33|277.18|277.23|277.03|199
1706164800000|2024-01-25 06:40:00|277.33|277.18|277.13|276.98|277.33|277.18|277.13|276.98|898
1706165100000|2024-01-25 06:45:00|277.18|277.03|277.13|276.98|277.23|277.08|277.08|276.93|183
1706165400000|2024-01-25 06:50:00|277.08|276.93|277.13|276.98|277.13|276.98|277.03|276.88|419
1706165700000|2024-01-25 06:55:00|277.18|277.03|277.33|277.18|277.33|277.18|277.18|277.03|201
1706166000000|2024-01-25 07:00:00|277.28|277.13|277.23|277.08|277.43|277.28|277.23|277.08|181
1706166300000|2024-01-25 07:05:00|277.28|277.13|277.33|277.18|277.38|277.23|277.23|277.08|192
1706166600000|2024-01-25 07:10:00|277.38|277.13|277.28|277.13|277.38|277.23|277.23|277.08|137
1706166900000|2024-01-25 07:15:00|277.33|277.18|277.43|277.23|277.48|277.33|277.33|277.18|215
1706167200000|2024-01-25 07:20:00|277.38|277.28|277.28|277.13|277.43|277.28|277.23|277.08|159
1706167500000|2024-01-25 07:25:00|277.33|277.18|277.43|277.28|277.43|277.28|277.33|277.18|142
1706167800000|2024-01-25 07:30:00|277.38|277.23|277.43|277.28|277.53|277.38|277.38|277.18|204
1706168100000|2024-01-25 07:35:00|277.38|277.23|277.33|277.18|277.38|277.23|277.28|277.13|222
1706168400000|2024-01-25 07:40:00|277.38|277.23|277.33|277.18|277.38|277.23|277.33|277.13|179
1706168700000|2024-01-25 07:45:00|277.28|277.13|277.33|277.18|277.38|277.18|277.23|277.08|146
1706169000000|2024-01-25 07:50:00|277.38|277.23|277.48|277.33|277.53|277.38|277.33|277.23|194
1706169300000|2024-01-25 07:55:00|277.43|277.28|277.33|277.18|277.48|277.33|277.33|277.18|125
1706169600000|2024-01-25 08:00:00|277.28|277.13|277.28|277.13|277.38|277.23|277.28|277.08|205
1706169900000|2024-01-25 08:05:00|277.23|277.08|277.48|277.33|277.48|277.33|277.23|277.08|315
1706170200000|2024-01-25 08:10:00|277.53|277.38|277.33|277.18|277.53|277.38|277.23|277.08|208
1706170500000|2024-01-25 08:15:00|277.38|277.13|277.43|277.23|277.43|277.23|277.23|277.08|154
1706170800000|2024-01-25 08:20:00|277.38|277.18|277.23|277.08|277.38|277.23|277.23|277.08|165
1706171100000|2024-01-25 08:25:00|277.28|277.13|277.33|277.18|277.33|277.18|277.28|277.13|118
1706171400000|2024-01-25 08:30:00|277.38|277.23|277.43|277.28|277.43|277.28|277.28|277.13|297
1706171700000|2024-01-25 08:35:00|277.38|277.23|277.33|277.18|277.48|277.28|277.33|277.13|179
1706172000000|2024-01-25 08:40:00|277.28|277.13|277.23|277.08|277.33|277.18|277.18|277.03|192
1706172300000|2024-01-25 08:45:00|277.18|277.03|277.18|277.03|277.28|277.13|277.03|276.88|377
1706172600000|2024-01-25 08:50:00|277.23|276.98|277.08|276.93|277.23|276.98|277.03|276.88|1303
1706172900000|2024-01-25 08:55:00|277.03|276.88|277.23|277.08|277.23|277.08|276.93|276.78|836
1706173200000|2024-01-25 09:00:00|277.18|277.03|277.23|277.08|277.43|277.23|277.18|277.03|338
1706173500000|2024-01-25 09:05:00|277.28|277.13|277.23|277.03|277.33|277.18|277.18|277.03|3065
1706173800000|2024-01-25 09:10:00|277.18|277.08|277.18|276.98|277.28|277.13|277.18|276.98|3082
1706174100000|2024-01-25 09:15:00|277.23|277.03|277.23|277.08|277.23|277.08|277.08|276.88|83
1706174400000|2024-01-25 09:20:00|277.33|276.73|277.33|276.73|277.43|276.83|277.33|276.73|0
1706174700000|2024-01-25 09:25:00|||||||||4
1706175000000|2024-01-25 09:30:00|277.43|276.83|277.43|276.83|277.43|276.83|277.33|276.73|0
1706176200000|2024-01-25 09:50:00|277.53|277.28|277.58|277.43|277.58|277.43|277.43|277.23|46
1706176500000|2024-01-25 09:55:00|277.63|277.48|277.58|277.38|277.68|277.48|277.58|277.38|14
1706176800000|2024-01-25 10:00:00|277.53|277.33|277.43|277.23|277.58|277.38|277.38|277.23|9
1706177100000|2024-01-25 10:05:00|277.38|277.18|277.28|277.13|277.38|277.23|277.23|277.08|29
1706177400000|2024-01-25 10:10:00|277.33|277.18|277.33|277.18|277.33|277.18|277.28|277.13|91
1706177700000|2024-01-25 10:15:00|277.28|277.13|277.23|277.08|277.33|277.18|277.23|277.08|6
1706178000000|2024-01-25 10:20:00|277.28|277.13|277.28|277.13|277.28|277.13|277.23|277.08|4
1706178300000|2024-01-25 10:25:00|277.23|277.08|277.28|277.13|277.28|277.13|277.23|277.08|5
1706178600000|2024-01-25 10:30:00|277.23|277.08|277.28|277.13|277.28|277.13|277.23|277.08|1
1706178900000|2024-01-25 10:35:00|277.33|277.08|277.33|277.18|277.33|277.18|277.33|277.08|27
1706179200000|2024-01-25 10:40:00|277.28|277.13|277.33|277.18|277.33|277.18|277.28|277.13|149
1706179500000|2024-01-25 10:45:00|277.38|277.23|277.28|277.08|277.38|277.23|277.23|277.08|4
1706179800000|2024-01-25 10:50:00|277.23|277.13|277.28|277.08|277.28|277.13|277.23|277.08|5
1706180100000|2024-01-25 10:55:00|277.23|277.13|277.28|277.13|277.28|277.13|277.23|277.08|12
1706180400000|2024-01-25 11:00:00|277.23|277.08|277.18|277.03|277.28|277.13|277.18|277.03|3
1706180700000|2024-01-25 11:05:00|277.13|276.98|277.23|277.03|277.23|277.03|277.13|276.98|5
1706181000000|2024-01-25 11:10:00|277.18|277.08|277.23|277.03|277.23|277.08|277.18|277.03|0
1706181300000|2024-01-25 11:15:00|277.28|277.08|277.23|277.08|277.28|277.13|277.23|277.03|6
1706181600000|2024-01-25 11:20:00|277.28|277.03|277.28|277.08|277.28|277.13|277.28|277.03|0
1706181900000|2024-01-25 11:25:00|277.23|277.03|277.23|277.03|277.28|277.03|277.13|276.98|0
1706182200000|2024-01-25 11:30:00|277.18|276.98|277.13|276.93|277.23|277.03|277.08|276.93|15
1706182500000|2024-01-25 11:35:00|277.08|276.98|277.13|276.98|277.18|277.03|277.08|276.93|17
1706182800000|2024-01-25 11:40:00|277.08|276.93|277.13|276.93|277.23|277.08|277.08|276.93|35
1706183100000|2024-01-25 11:45:00|277.08|276.98|277.18|276.98|277.23|277.03|277.08|276.98|2
1706183400000|2024-01-25 11:50:00|277.23|277.03|277.23|277.08|277.28|277.08|277.23|276.98|11
1706183700000|2024-01-25 11:55:00|277.28|277.13|277.33|277.18|277.33|277.18|277.28|277.13|9
1706184000000|2024-01-25 12:00:00|277.38|277.13|277.38|277.18|277.38|277.23|277.23|277.08|6
1706184300000|2024-01-25 12:05:00|277.33|277.23|277.33|277.18|277.33|277.23|277.33|277.13|0
1706184600000|2024-01-25 12:10:00|277.38|277.13|277.33|277.18|277.43|277.23|277.33|277.13|8
1706184900000|2024-01-25 12:15:00|277.28|277.13|277.28|277.08|277.33|277.18|277.23|277.08|5
1706185200000|2024-01-25 12:20:00|277.23|277.13|277.18|277.03|277.28|277.13|277.18|277.03|5
1706185500000|2024-01-25 12:25:00|277.13|276.98|277.18|277.03|277.18|277.03|277.08|276.93|6
1706185800000|2024-01-25 12:30:00|277.13|276.98|277.13|276.98|277.18|277.03|277.13|276.93|5
1706186100000|2024-01-25 12:35:00|277.08|276.93|277.18|277.03|277.23|277.03|277.08|276.93|22
1706186400000|2024-01-25 12:40:00|277.23|277.08|277.23|277.08|277.23|277.08|277.18|276.98|8
1706186700000|2024-01-25 12:45:00|277.28|277.03|277.18|277.03|277.28|277.03|277.13|276.93|26
1706187000000|2024-01-25 12:50:00|277.13|276.98|277.13|276.98|277.18|276.98|277.13|276.98|2
1706187300000|2024-01-25 12:55:00|277.08|276.93|277.08|276.93|277.13|276.93|277.03|276.88|61
1706187600000|2024-01-25 13:00:00|277.13|276.98|277.13|276.93|277.18|277.03|277.03|276.83|35
1706187900000|2024-01-25 13:05:00|277.08|276.98|277.18|276.98|277.18|276.98|277.08|276.93|46
1706188200000|2024-01-25 13:10:00|277.13|277.03|277.18|276.88|277.18|277.03|277.13|276.88|21
1706188500000|2024-01-25 13:15:00|277.13|276.93|277.18|277.03|277.18|277.03|277.13|276.83|4
1706188800000|2024-01-25 13:20:00|277.13|276.98|277.13|276.93|277.18|276.98|277.08|276.88|105
1706189100000|2024-01-25 13:25:00|277.18|276.98|277.18|276.93|277.23|277.03|277.08|276.88|23
1706189400000|2024-01-25 13:30:00|277.13|276.83|277.53|277.38|277.58|277.38|276.83|276.58|38
1706189700000|2024-01-25 13:35:00|277.58|277.33|277.63|277.48|277.73|277.53|277.48|277.28|6
1706190000000|2024-01-25 13:40:00|277.58|277.43|277.53|277.33|277.63|277.48|277.43|277.28|12
1706190300000|2024-01-25 13:45:00|277.48|277.38|277.53|277.38|277.63|277.48|277.48|277.33|1
1706190600000|2024-01-25 13:50:00|277.48|277.33|277.78|277.63|277.78|277.63|277.48|277.33|17
1706190900000|2024-01-25 13:55:00|277.83|277.68|277.63|277.48|277.88|277.68|277.58|277.43|98
1706191200000|2024-01-25 14:00:00|277.58|277.43|277.63|277.48|277.63|277.48|277.48|277.28|33
1706191500000|2024-01-25 14:05:00|277.58|277.43|277.48|277.33|277.58|277.48|277.38|277.18|37
1706191800000|2024-01-25 14:10:00|277.43|277.28|277.63|277.48|277.63|277.48|277.43|277.23|23
1706192100000|2024-01-25 14:15:00|277.68|277.53|277.53|277.38|277.68|277.53|277.48|277.33|13
1706192400000|2024-01-25 14:20:00|277.48|277.33|277.63|277.48|277.63|277.48|277.48|277.33|12
1706192700000|2024-01-25 14:25:00|277.58|277.43|277.48|277.33|277.63|277.48|277.43|277.28|371
1706193000000|2024-01-25 14:30:00|277.43|277.28|277.88|277.68|277.93|277.73|277.23|277.08|113
1706193300000|2024-01-25 14:35:00|277.93|277.73|277.28|277.08|277.93|277.73|277.08|276.88|48
1706193600000|2024-01-25 14:40:00|277.23|277.03|277.33|277.13|277.53|277.33|277.18|277.03|104
1706193900000|2024-01-25 14:45:00|277.38|277.18|277.23|277.03|277.48|277.28|277.08|276.88|152
1706194200000|2024-01-25 14:50:00|277.18|277.08|277.73|277.53|277.78|277.58|277.18|277.08|51
1706194500000|2024-01-25 14:55:00|277.78|277.58|277.78|277.48|277.98|277.78|277.58|277.43|82
1706194800000|2024-01-25 15:00:00|277.83|277.53|277.53|277.38|277.88|277.68|277.43|277.28|43
1706195100000|2024-01-25 15:05:00|277.58|277.43|277.68|277.48|277.73|277.53|277.28|277.08|34
1706195400000|2024-01-25 15:10:00|277.73|277.53|277.43|277.28|277.73|277.53|277.43|277.23|37
1706195700000|2024-01-25 15:15:00|277.38|277.23|277.53|277.33|277.58|277.43|277.38|277.23|27
1706196000000|2024-01-25 15:20:00|277.58|277.38|277.53|277.33|277.63|277.48|277.43|277.28|106
1706196300000|2024-01-25 15:25:00|277.48|277.28|277.48|277.28|277.58|277.38|277.38|277.18|52
1706196600000|2024-01-25 15:30:00|277.43|277.33|277.13|276.98|277.48|277.33|277.08|276.93|65
1706196900000|2024-01-25 15:35:00|277.18|277.03|277.13|276.98|277.23|277.08|276.98|276.78|45
1706197200000|2024-01-25 15:40:00|277.08|276.93|277.13|276.98|277.18|276.98|277.03|276.88|30
1706197500000|2024-01-25 15:45:00|277.08|276.93|276.78|276.63|277.18|277.03|276.78|276.63|247
1706197800000|2024-01-25 15:50:00|276.83|276.68|276.98|276.78|276.98|276.83|276.78|276.63|147
1706198100000|2024-01-25 15:55:00|276.93|276.83|277.03|276.88|277.08|276.88|276.88|276.68|25
1706198400000|2024-01-25 16:00:00|276.98|276.83|277.08|276.93|277.13|276.93|276.93|276.73|39
1706198700000|2024-01-25 16:05:00|277.13|276.98|277.08|276.88|277.28|277.08|277.03|276.83|34
1706199000000|2024-01-25 16:10:00|277.03|276.93|277.18|276.98|277.18|277.03|276.98|276.83|1
1706199300000|2024-01-25 16:15:00|277.13|277.03|277.38|277.23|277.38|277.23|277.13|276.98|520
1706199600000|2024-01-25 16:20:00|277.28|277.13|277.33|277.18|277.38|277.23|277.23|277.08|287
1706199900000|2024-01-25 16:25:00|277.28|277.08|277.53|277.33|277.53|277.38|277.23|277.08|326
1706200200000|2024-01-25 16:30:00|277.48|277.28|277.38|277.18|277.53|277.28|277.23|277.08|18
1706200500000|2024-01-25 16:35:00|277.33|277.23|277.28|277.13|277.38|277.23|277.28|277.08|5
1706200800000|2024-01-25 16:40:00|277.23|277.08|277.23|277.03|277.28|277.13|277.13|276.98|10
1706201100000|2024-01-25 16:45:00|277.18|277.08|277.38|277.23|277.38|277.23|277.18|277.03|16
1706201400000|2024-01-25 16:50:00|277.43|277.28|277.48|277.33|277.48|277.33|277.38|277.23|14
1706201700000|2024-01-25 16:55:00|277.53|277.28|277.48|277.28|277.53|277.33|277.43|277.28|35
1706202000000|2024-01-25 17:00:00|277.43|277.33|277.28|277.13|277.48|277.33|277.28|277.13|21
1706202300000|2024-01-25 17:05:00|277.23|277.08|277.18|277.03|277.28|277.13|277.18|277.03|14
1706202600000|2024-01-25 17:10:00|277.23|276.98|277.28|277.08|277.28|277.13|277.18|276.98|13
1706202900000|2024-01-25 17:15:00|277.33|277.13|277.38|277.18|277.43|277.23|277.28|277.13|22
1706203200000|2024-01-25 17:20:00|277.33|277.13|277.28|277.08|277.38|277.18|277.23|277.08|7
1706203500000|2024-01-25 17:25:00|277.33|277.13|277.33|277.18|277.38|277.18|277.23|277.08|0
1706203800000|2024-01-25 17:30:00|277.38|277.13|277.13|276.93|277.38|277.13|277.08|276.88|5
1706204100000|2024-01-25 17:35:00|277.08|276.88|277.13|276.93|277.18|277.03|277.03|276.83|14
1706204400000|2024-01-25 17:40:00|277.18|276.98|277.13|276.93|277.18|277.03|277.08|276.93|4
1706204700000|2024-01-25 17:45:00|277.08|276.98|277.03|276.83|277.18|276.98|276.98|276.78|36
1706205000000|2024-01-25 17:50:00|277.08|276.88|277.08|276.93|277.08|276.93|276.98|276.78|7
1706205300000|2024-01-25 17:55:00|277.03|276.88|277.13|276.93|277.13|276.98|277.03|276.88|3
1706205600000|2024-01-25 18:00:00|277.08|276.78|277.13|276.88|277.13|276.93|277.08|276.63|0
1706205900000|2024-01-25 18:05:00|277.18|276.93|277.43|277.23|277.43|277.28|277.18|276.93|6
1706206200000|2024-01-25 18:10:00|277.38|277.18|277.33|277.13|277.43|277.23|277.28|277.13|2
1706206500000|2024-01-25 18:15:00|277.28|277.08|277.13|276.93|277.33|277.13|277.08|276.93|3
1706206800000|2024-01-25 18:20:00|277.08|276.98|277.13|276.98|277.28|277.08|277.08|276.98|3
1706207100000|2024-01-25 18:25:00|277.18|277.03|277.28|277.08|277.33|277.13|277.13|276.98|16
1706207400000|2024-01-25 18:30:00|277.23|277.13|277.18|276.98|277.28|277.13|277.18|276.98|3
1706207700000|2024-01-25 18:35:00|277.23|277.03|277.28|277.13|277.33|277.13|277.18|276.98|8
1706208000000|2024-01-25 18:40:00|277.33|277.18|277.43|277.28|277.48|277.28|277.28|277.13|1
1706208300000|2024-01-25 18:45:00|277.38|277.23|277.38|277.18|277.43|277.23|277.33|277.18|6
1706208600000|2024-01-25 18:50:00|277.43|277.23|277.28|277.08|277.43|277.23|277.28|277.08|3
1706208900000|2024-01-25 18:55:00|277.23|277.03|277.13|276.93|277.28|277.08|277.08|276.88|2
1706209200000|2024-01-25 19:00:00|277.08|276.88|277.08|276.88|277.08|276.93|276.98|276.83|18
1706209500000|2024-01-25 19:05:00|277.03|276.93|277.03|276.83|277.08|276.93|276.98|276.78|0
1706209800000|2024-01-25 19:10:00|277.08|276.88|277.18|277.03|277.23|277.03|277.08|276.83|10
1706210100000|2024-01-25 19:15:00|277.23|276.98|277.23|277.03|277.23|277.08|277.08|276.93|14
1706210400000|2024-01-25 19:20:00|277.18|277.08|277.18|276.98|277.28|277.08|277.08|276.93|16
1706210700000|2024-01-25 19:25:00|277.13|277.03|277.28|277.13|277.33|277.13|277.13|276.98|15
1706211000000|2024-01-25 19:30:00|277.33|277.18|277.38|277.18|277.38|277.18|277.23|277.08|3
1706211300000|2024-01-25 19:35:00|277.33|277.23|277.33|277.18|277.38|277.23|277.23|277.08|5
1706211600000|2024-01-25 19:40:00|277.38|277.13|277.28|277.13|277.38|277.18|277.23|277.03|16
1706211900000|2024-01-25 19:45:00|277.33|277.08|277.33|277.13|277.33|277.13|277.23|277.08|6
1706212200000|2024-01-25 19:50:00|277.28|277.08|277.38|277.18|277.38|277.23|277.23|277.08|3
1706212500000|2024-01-25 19:55:00|277.43|277.23|277.38|277.18|277.43|277.28|277.33|277.18|0
1706212800000|2024-01-25 20:00:00|277.33|277.23|277.43|277.23|277.43|277.28|277.28|277.13|4
1706213100000|2024-01-25 20:05:00|277.38|277.28|277.38|277.23|277.43|277.28|277.38|277.23|1
1706213400000|2024-01-25 20:10:00|277.33|277.18|277.38|277.18|277.43|277.28|277.33|277.18|11
1706213700000|2024-01-25 20:15:00|277.33|277.13|277.33|277.13|277.33|277.18|277.23|277.03|1
1706214000000|2024-01-25 20:20:00|277.38|277.18|277.23|277.08|277.38|277.23|277.23|277.08|1
1706214300000|2024-01-25 20:25:00|277.28|277.13|277.23|277.08|277.28|277.13|277.23|277.08|4
1706214600000|2024-01-25 20:30:00|277.18|277.03|277.28|277.08|277.33|277.18|277.18|277.03|5
1706214900000|2024-01-25 20:35:00|277.33|277.13|277.23|277.08|277.33|277.18|277.23|277.08|9
1706215200000|2024-01-25 20:40:00|277.33|277.13|277.38|277.23|277.38|277.23|277.28|277.13|21
1706215500000|2024-01-25 20:45:00|277.33|277.18|277.38|277.18|277.48|277.28|277.33|277.13|29
1706215800000|2024-01-25 20:50:00|277.43|277.23|277.48|277.28|277.48|277.28|277.38|277.13|2
1706216100000|2024-01-25 20:55:00|277.53|277.33|277.63|277.48|277.63|277.48|277.53|277.28|41
1706216400000|2024-01-25 21:00:00|277.68|277.43|277.63|277.48|277.68|277.48|277.58|277.43|12
1706217000000|2024-01-25 21:10:00|277.58|277.43|277.83|277.23|277.83|277.48|277.58|277.23|11
1706218500000|2024-01-25 21:35:00|277.93|277.33|277.83|277.23|277.93|277.33|277.83|277.23|0
1706218800000|2024-01-25 21:40:00|277.93|277.33|277.93|277.33|277.93|277.33|277.93|277.33|0
1706219100000|2024-01-25 21:45:00|277.83|277.23|277.83|277.23|277.93|277.33|277.83|277.23|0
1706219400000|2024-01-25 21:50:00|277.93|277.33|277.93|277.33|277.93|277.33|277.93|277.33|0
1706219700000|2024-01-25 21:55:00|277.83|277.23|277.73|277.13|277.93|277.33|277.73|277.13|0
1706221500000|2024-01-25 22:25:00|277.63|277.03|277.73|277.13|277.73|277.13|277.63|277.03|0
1706223300000|2024-01-25 22:55:00|277.63|277.03|277.63|277.03|277.73|277.13|277.63|277.03|0
1706223600000|2024-01-25 23:00:00|277.73|277.13|277.63|277.03|277.73|277.13|277.53|276.93|0
1706223900000|2024-01-25 23:05:00|277.53|276.93|277.53|276.93|277.53|276.93|277.53|276.93|0
1706224200000|2024-01-25 23:10:00|277.63|277.03|277.53|276.93|277.63|277.03|277.53|276.93|0
1706224500000|2024-01-25 23:15:00|277.63|277.03|277.63|277.03|277.63|277.03|277.63|277.03|0
1706225100000|2024-01-25 23:25:00|277.53|276.93|277.43|276.83|277.53|276.93|277.43|276.83|0
1706225400000|2024-01-25 23:30:00|277.53|276.93|277.43|276.83|277.53|276.93|277.43|276.83|0
1706225700000|2024-01-25 23:35:00|277.53|276.93|277.53|276.93|277.53|276.93|277.53|276.93|0
1706226600000|2024-01-25 23:50:00|277.63|277.03|277.53|276.93|277.63|277.03|277.53|276.93|0
1706227500000|2024-01-26 00:05:00|277.63|277.03|277.53|276.93|277.63|277.03|277.53|276.93|0
1706228100000|2024-01-26 00:15:00|277.43|276.83|277.43|276.83|277.53|276.93|277.43|276.83|0
1706228700000|2024-01-26 00:25:00|277.53|276.93|277.43|276.83|277.53|276.93|277.43|276.83|0
1706229000000|2024-01-26 00:30:00|277.13|276.73|277.08|276.93|277.43|277.28|276.98|276.73|3745
1706229300000|2024-01-26 00:35:00|277.13|276.98|277.53|277.38|277.58|277.43|277.08|276.98|301
1706229600000|2024-01-26 00:40:00|277.58|277.43|277.78|277.63|277.88|277.73|277.53|277.43|10587
1706229900000|2024-01-26 00:45:00|277.73|277.58|277.03|276.88|277.88|277.73|276.98|276.83|5110
1706230200000|2024-01-26 00:50:00|276.98|276.83|277.38|277.23|277.38|277.23|276.98|276.78|203
1706230500000|2024-01-26 00:55:00|277.43|277.18|277.33|277.18|277.43|277.28|277.28|277.13|187
1706230800000|2024-01-26 01:00:00|277.38|277.08|277.48|277.33|277.48|277.33|276.98|276.78|1611
1706231100000|2024-01-26 01:05:00|277.43|277.28|278.08|277.93|278.18|277.98|277.43|277.23|863
1706231400000|2024-01-26 01:10:00|278.03|277.88|278.38|278.23|278.48|278.28|277.98|277.83|1185
1706231700000|2024-01-26 01:15:00|278.43|278.28|278.58|278.43|278.68|278.53|278.33|278.18|891
1706232000000|2024-01-26 01:20:00|278.63|278.48|279.1|278.95|279.2|279|278.58|278.38|957
1706232300000|2024-01-26 01:25:00|279.05|278.9|279.05|278.9|279.2|279.05|278.9|278.75|979
1706232600000|2024-01-26 01:30:00|279.1|278.95|279.3|279.15|279.35|279.2|279.05|278.9|1058
1706232900000|2024-01-26 01:35:00|279.25|279.1|279.65|279.45|279.8|279.65|279.2|279.05|1110
1706233200000|2024-01-26 01:40:00|279.6|279.5|279.2|279.05|279.6|279.5|279.2|279|494
1706233500000|2024-01-26 01:45:00|279.25|279.1|279.15|278.95|279.4|279.25|279.1|278.95|375
1706233800000|2024-01-26 01:50:00|279.1|278.9|279.3|279.1|279.3|279.15|278.95|278.8|301
1706234100000|2024-01-26 01:55:00|279.25|279.15|279.4|279.25|279.45|279.3|279.25|279.1|288
1706234400000|2024-01-26 02:00:00|279.5|279.3|279.65|279.5|279.7|279.55|279.45|279.3|546
1706234700000|2024-01-26 02:05:00|279.6|279.45|279.7|279.55|279.8|279.65|279.6|279.45|371
1706235000000|2024-01-26 02:10:00|279.65|279.5|279.65|279.5|279.7|279.55|279.55|279.4|678
1706235300000|2024-01-26 02:15:00|279.6|279.45|279.7|279.55|279.7|279.55|279.6|279.4|320
1706235600000|2024-01-26 02:20:00|279.75|279.6|280|279.85|280.1|279.95|279.75|279.6|614
1706235900000|2024-01-26 02:25:00|280.05|279.9|280|279.8|280.05|279.9|279.85|279.7|3496
1706236200000|2024-01-26 02:30:00|279.95|279.75|280.1|279.95|280.1|279.95|279.9|279.75|1297
1706236500000|2024-01-26 02:35:00|280.05|279.9|280|279.85|280.15|280|280|279.85|543
1706236800000|2024-01-26 02:40:00|280.05|279.9|280|279.85|280.05|279.9|279.9|279.75|416
1706237100000|2024-01-26 02:45:00|279.95|279.8|279.75|279.6|280.05|279.85|279.75|279.6|377
1706237400000|2024-01-26 02:50:00|279.7|279.55|279.2|279.05|279.75|279.55|279.2|279|411
1706237700000|2024-01-26 02:55:00|279.15|279|279.2|279.05|279.4|279.25|279.1|278.95|451
1706238000000|2024-01-26 03:00:00|279.25|279|279.35|279.15|279.35|279.2|279.1|278.95|538
1706238300000|2024-01-26 03:05:00|279.3|279.2|279.3|279.15|279.45|279.3|279.3|279.1|535
1706238600000|2024-01-26 03:10:00|279.25|279.1|279.2|279.05|279.4|279.25|279.1|278.95|315
1706238900000|2024-01-26 03:15:00|279.15|279|278.95|278.8|279.3|279.15|278.95|278.8|411
1706239200000|2024-01-26 03:20:00|278.9|278.75|278.7|278.5|278.9|278.75|278.6|278.45|633
1706239500000|2024-01-26 03:25:00|278.65|278.55|278.5|278.3|278.7|278.55|278.4|278.25|594
1706239800000|2024-01-26 03:30:00|278.45|278.35|278.45|278.3|278.5|278.35|278.4|278.2|335
1706240100000|2024-01-26 03:35:00|278.4|278.25|278.35|278.2|278.45|278.3|278.35|278.2|357
1706240400000|2024-01-26 03:40:00|278.3|278.15|278.4|278.25|278.45|278.3|278.25|278.1|367
1706240700000|2024-01-26 03:45:00|278.45|278.3|278.5|278.35|278.5|278.35|278.4|278.25|308
1706241000000|2024-01-26 03:50:00|278.45|278.3|278.5|278.35|278.55|278.4|278.4|278.25|354
1706241300000|2024-01-26 03:55:00|278.45|278.3|278.4|278.25|278.5|278.35|278.4|278.25|272
1706241600000|2024-01-26 04:00:00|278.35|278.2|278.4|278.25|278.45|278.25|278.35|278.2|250
1706241900000|2024-01-26 04:05:00|278.35|278.2|278.35|278.2|278.35|278.2|278.35|278.2|185
1706242200000|2024-01-26 04:10:00|278.3|278.15|278.25|278.1|278.4|278.2|278.25|278.1|261
1706242500000|2024-01-26 04:15:00|278.3|278.15|278.35|278.15|278.35|278.2|278.25|278.1|197
1706242800000|2024-01-26 04:20:00|278.3|278.2|278.3|278.15|278.35|278.2|278.25|278.1|174
1706243100000|2024-01-26 04:25:00|278.25|278.1|278.2|278.05|278.25|278.1|278.2|278.05|236
1706243400000|2024-01-26 04:30:00|278.25|278.1|278.25|278.1|278.3|278.15|278.2|278.05|175
1706243700000|2024-01-26 04:35:00|278.35|278.15|278.25|278.1|278.35|278.2|278.25|278.1|174
1706244000000|2024-01-26 04:40:00|278.2|278.05|278.05|277.9|278.2|278.05|278|277.85|263
1706244300000|2024-01-26 04:45:00|278|277.85|278.05|277.9|278.05|277.9|278|277.85|218
1706244600000|2024-01-26 04:50:00|278.1|277.95|278.05|277.9|278.15|278|278.05|277.9|205
1706244900000|2024-01-26 04:55:00|278|277.85|278|277.85|278.15|277.95|278|277.85|298
1706245200000|2024-01-26 05:00:00|278.05|277.9|277.95|277.8|278.25|278.05|277.95|277.8|710
1706245500000|2024-01-26 05:05:00|278|277.85|278.3|278.15|278.3|278.15|278|277.85|364
1706245800000|2024-01-26 05:10:00|278.35|278.2|278.45|278.3|278.5|278.35|278.3|278.15|411
1706246100000|2024-01-26 05:15:00|278.5|278.35|278.5|278.35|278.6|278.45|278.5|278.35|2530
1706246400000|2024-01-26 05:20:00|278.55|278.4|278.4|278.25|278.6|278.4|278.4|278.25|871
1706246700000|2024-01-26 05:25:00|278.45|278.3|278.5|278.35|278.55|278.4|278.45|278.3|453
1706247000000|2024-01-26 05:30:00|278.55|278.4|278.6|278.4|278.65|278.5|278.4|278.25|496
1706247300000|2024-01-26 05:35:00|278.55|278.35|278.6|278.45|278.7|278.55|278.45|278.3|404
1706247600000|2024-01-26 05:40:00|278.65|278.5|278.65|278.45|278.75|278.55|278.6|278.45|329
1706247900000|2024-01-26 05:45:00|278.6|278.5|278.65|278.5|278.75|278.6|278.55|278.4|388
1706248200000|2024-01-26 05:50:00|278.6|278.45|278.65|278.5|278.75|278.55|278.55|278.4|373
1706248500000|2024-01-26 05:55:00|278.7|278.55|278.55|278.4|278.75|278.6|278.5|278.35|365
1706248800000|2024-01-26 06:00:00|278.5|278.35|278.35|278.2|278.6|278.4|278.35|278.15|357
1706249100000|2024-01-26 06:05:00|278.4|278.15|278|277.85|278.4|278.15|278|277.85|346
1706249400000|2024-01-26 06:10:00|278.05|277.9|277.65|277.5|278.05|277.9|277.6|277.45|666
1706249700000|2024-01-26 06:15:00|277.6|277.45|277.95|277.8|277.95|277.8|277.6|277.45|371
1706250000000|2024-01-26 06:20:00|277.9|277.75|277.95|277.75|277.95|277.8|277.85|277.7|370
1706250300000|2024-01-26 06:25:00|277.9|277.8|277.8|277.65|277.95|277.8|277.7|277.55|276
1706250600000|2024-01-26 06:30:00|277.75|277.6|277.8|277.65|277.8|277.65|277.55|277.4|1230
1706250900000|2024-01-26 06:35:00|277.85|277.7|277.9|277.75|277.9|277.75|277.8|277.6|335
1706251200000|2024-01-26 06:40:00|277.85|277.7|277.95|277.8|278|277.85|277.85|277.7|347
1706251500000|2024-01-26 06:45:00|277.9|277.75|277.85|277.7|278.05|277.9|277.85|277.7|344
1706251800000|2024-01-26 06:50:00|277.9|277.75|277.95|277.8|278|277.85|277.8|277.65|347
1706252100000|2024-01-26 06:55:00|278|277.85|278.05|277.9|278.1|277.95|278|277.85|412
1706252400000|2024-01-26 07:00:00|278|277.85|278.05|277.9|278.05|277.9|278|277.85|398
1706252700000|2024-01-26 07:05:00|278.1|277.95|278.2|278.05|278.2|278.05|278.05|277.9|310
1706253000000|2024-01-26 07:10:00|278.15|278|278.1|277.95|278.15|278|278.05|277.9|332
1706253300000|2024-01-26 07:15:00|278.15|278|278.1|277.9|278.2|278.05|278|277.85|470
1706253600000|2024-01-26 07:20:00|278.05|277.95|278.15|278|278.2|278.05|278.05|277.9|275
1706253900000|2024-01-26 07:25:00|278.2|278.05|278.25|278.05|278.3|278.15|278.15|278|334
1706254200000|2024-01-26 07:30:00|278.2|278.1|278.15|278|278.25|278.1|278.15|277.95|326
1706254500000|2024-01-26 07:35:00|278.1|277.95|278.35|278.15|278.35|278.15|278.1|277.95|349
1706254800000|2024-01-26 07:40:00|278.3|278.1|278.2|278.05|278.3|278.1|278.15|278|475
1706255100000|2024-01-26 07:45:00|278.25|278.1|278.05|277.9|278.25|278.1|278.05|277.85|460
1706255400000|2024-01-26 07:50:00|278|277.85|278.15|278|278.2|278.05|278|277.85|296
1706255700000|2024-01-26 07:55:00|278.1|277.95|278.2|278.05|278.2|278.05|278.1|277.95|380
1706256000000|2024-01-26 08:00:00|278.15|278|278.35|278.2|278.4|278.25|278.15|278|643
1706256300000|2024-01-26 08:05:00|278.3|278.15|278.25|278.1|278.35|278.2|278.2|278.05|399
1706256600000|2024-01-26 08:10:00|278.2|278.05|278.2|278.05|278.3|278.15|278.15|278|467
1706256900000|2024-01-26 08:15:00|278.25|278.1|278.15|277.95|278.25|278.1|278.1|277.95|635
1706257200000|2024-01-26 08:20:00|278.1|278|277.9|277.75|278.15|278|277.9|277.75|1391
1706257500000|2024-01-26 08:25:00|277.85|277.7|277.9|277.75|277.95|277.75|277.8|277.65|503
1706257800000|2024-01-26 08:30:00|277.85|277.7|277.95|277.8|278|277.85|277.85|277.7|393
1706258100000|2024-01-26 08:35:00|278|277.75|278|277.85|278.05|277.9|277.95|277.75|420
1706258400000|2024-01-26 08:40:00|277.95|277.8|277.85|277.7|278.05|277.9|277.8|277.65|454
1706258700000|2024-01-26 08:45:00|277.8|277.65|277.75|277.55|277.9|277.75|277.75|277.55|468
1706259000000|2024-01-26 08:50:00|277.8|277.6|277.9|277.75|277.95|277.8|277.75|277.55|443
1706259300000|2024-01-26 08:55:00|277.95|277.8|277.95|277.8|277.95|277.8|277.9|277.75|794
1706259600000|2024-01-26 09:00:00|278|277.85|278.1|277.95|278.15|278|278|277.85|832
1706259900000|2024-01-26 09:05:00|278.15|277.9|278.1|277.95|278.25|278.05|278|277.85|470
1706260200000|2024-01-26 09:10:00|278.15|278|278.35|278.2|278.45|278.25|278.15|277.95|5899
1706260500000|2024-01-26 09:15:00|278.4|278.25|278.45|278.25|278.5|278.3|278.4|278.25|186
1706260800000|2024-01-26 09:20:00|278.65|278.05|278.75|278.15|278.75|278.15|278.65|278.05|0
1706261100000|2024-01-26 09:25:00|||||||||13
1706261400000|2024-01-26 09:30:00|278.85|278.25|278.75|278.15|278.85|278.25|278.75|278.15|0
1706262000000|2024-01-26 09:40:00|278.85|278.25|278.85|278.25|278.85|278.25|278.75|278.15|0
1706262300000|2024-01-26 09:45:00|278.95|278.35|278.85|278.25|278.95|278.35|278.85|278.25|0
1706262600000|2024-01-26 09:50:00|278.95|278.35|278.6|278.45|278.95|278.55|278.5|278.3|74
1706262900000|2024-01-26 09:55:00|278.55|278.4|278.55|278.4|278.6|278.45|278.55|278.4|4
1706263200000|2024-01-26 10:00:00|278.6|278.45|278.55|278.35|278.6|278.45|278.5|278.35|7
1706263500000|2024-01-26 10:05:00|278.5|278.4|278.55|278.4|278.55|278.4|278.45|278.3|6
1706263800000|2024-01-26 10:10:00|278.6|278.45|278.65|278.45|278.65|278.5|278.55|278.4|0
1706264100000|2024-01-26 10:15:00|278.6|278.5|278.75|278.6|278.75|278.6|278.6|278.5|1
1706264400000|2024-01-26 10:20:00|278.7|278.55|278.7|278.5|278.75|278.55|278.7|278.5|18
1706264700000|2024-01-26 10:25:00|278.65|278.55|278.7|278.55|278.7|278.55|278.65|278.5|1
1706265000000|2024-01-26 10:30:00|278.75|278.5|278.7|278.5|278.75|278.55|278.7|278.5|0
1706265300000|2024-01-26 10:35:00|278.65|278.55|278.65|278.5|278.75|278.6|278.65|278.5|8
1706265600000|2024-01-26 10:40:00|278.7|278.45|278.75|278.6|278.75|278.6|278.7|278.45|47
1706265900000|2024-01-26 10:45:00|278.7|278.55|278.75|278.6|278.75|278.6|278.7|278.55|1
1706266200000|2024-01-26 10:50:00|278.7|278.55|278.7|278.5|278.75|278.6|278.7|278.5|25
1706266500000|2024-01-26 10:55:00|278.65|278.55|278.75|278.55|278.75|278.6|278.65|278.5|13
1706266800000|2024-01-26 11:00:00|278.8|278.6|278.8|278.6|278.85|278.65|278.75|278.6|59
1706267100000|2024-01-26 11:05:00|278.75|278.65|278.7|278.5|278.75|278.65|278.65|278.5|11
1706267400000|2024-01-26 11:10:00|278.65|278.55|278.6|278.45|278.7|278.55|278.6|278.45|5
1706267700000|2024-01-26 11:15:00|278.55|278.4|278.65|278.45|278.65|278.5|278.55|278.4|6
1706268000000|2024-01-26 11:20:00|278.7|278.5|278.85|278.65|278.85|278.7|278.7|278.45|4
1706268300000|2024-01-26 11:25:00|278.8|278.6|278.85|278.65|278.85|278.7|278.8|278.6|0
1706268600000|2024-01-26 11:30:00|278.9|278.7|278.9|278.7|278.9|278.75|278.85|278.65|13
1706268900000|2024-01-26 11:35:00|278.85|278.65|278.8|278.6|278.85|278.7|278.75|278.6|25
1706269200000|2024-01-26 11:40:00|278.75|278.65|278.75|278.6|278.8|278.65|278.75|278.6|1
1706269500000|2024-01-26 11:45:00|278.8|278.55|278.8|278.6|278.8|278.6|278.75|278.55|1
1706269800000|2024-01-26 11:50:00|278.85|278.65|278.85|278.65|278.85|278.7|278.8|278.65|10
1706270100000|2024-01-26 11:55:00|278.8|278.7|278.75|278.6|278.85|278.7|278.75|278.55|4
1706270400000|2024-01-26 12:00:00|278.8|278.65|278.8|278.6|278.85|278.7|278.8|278.6|44
1706270700000|2024-01-26 12:05:00|278.75|278.65|278.8|278.65|278.8|278.65|278.75|278.55|1
1706271000000|2024-01-26 12:10:00|278.75|278.6|278.85|278.7|278.85|278.7|278.75|278.6|15
1706271300000|2024-01-26 12:15:00|278.8|278.65|278.8|278.6|278.8|278.7|278.8|278.6|0
1706271600000|2024-01-26 12:20:00||278.65||278.65||278.65||278.6|0
1706271900000|2024-01-26 12:25:00|278.75|278.6|278.85|278.7|278.85|278.7|278.75|278.6|155
1706272200000|2024-01-26 12:30:00|278.8|278.65|278.85|278.7|278.85|278.7|278.8|278.65|215
1706272500000|2024-01-26 12:35:00|278.9|278.65|278.9|278.75|278.95|278.8|278.9|278.65|25
1706272800000|2024-01-26 12:40:00|278.95|278.7|278.95|278.75|278.95|278.8|278.95|278.7|10
1706273100000|2024-01-26 12:45:00|278.9|278.8|278.9|278.75|278.95|278.8|278.9|278.75|34
1706273400000|2024-01-26 12:50:00|278.85|278.7|278.9|278.75|278.9|278.75|278.85|278.65|42
1706273700000|2024-01-26 12:55:00|278.85|278.7|278.8|278.65|278.9|278.75|278.8|278.6|18
1706274000000|2024-01-26 13:00:00|278.85|278.6|278.95|278.75|278.95|278.8|278.85|278.6|116
1706274300000|2024-01-26 13:05:00|279|278.8|279|278.85|279|278.85|278.95|278.75|10
1706274600000|2024-01-26 13:10:00|278.95|278.8|279.05|278.9|279.1|278.95|278.95|278.8|55
1706274900000|2024-01-26 13:15:00|279.1|278.95|279.05|278.9|279.15|278.95|279|278.85|254
1706275200000|2024-01-26 13:20:00|279|278.85|279.05|278.9|279.25|279.1|279|278.85|94
1706275500000|2024-01-26 13:25:00|279|278.85|279.05|278.85|279.1|278.95|278.95|278.8|15
1706275800000|2024-01-26 13:30:00|279|278.8|279|278.8|279.45|279.1|278.85|278.65|81
1706276100000|2024-01-26 13:35:00|279.05|278.85|279.05|278.9|279.05|278.9|278.85|278.7|89
1706276400000|2024-01-26 13:40:00|279.1|278.85|279.4|279.2|279.4|279.25|279.1|278.85|45
1706276700000|2024-01-26 13:45:00|279.35|279.15|279.55|279.35|279.55|279.4|279.25|279.1|23
1706277000000|2024-01-26 13:50:00|279.5|279.3|279.5|279.3|279.6|279.45|279.45|279.3|3
1706277300000|2024-01-26 13:55:00|279.45|279.35|279.4|279.25|279.5|279.35|279.4|279.2|74
1706277600000|2024-01-26 14:00:00|279.45|279.2|279.35|279.2|279.5|279.35|279.3|279.15|512
1706277900000|2024-01-26 14:05:00|279.4|279.15|279.5|279.3|279.5|279.35|279.35|279.15|28
1706278200000|2024-01-26 14:10:00|279.45|279.35|279.25|279.1|279.5|279.35|279.25|279.1|13
1706278500000|2024-01-26 14:15:00|279.3|279.15|279.2|279.05|279.3|279.15|279.2|279.05|13
1706278800000|2024-01-26 14:20:00|279.15|279|279.2|279.05|279.25|279.1|279.15|279|9
1706279100000|2024-01-26 14:25:00|279.25|279|279.25|279.1|279.3|279.15|279.2|279|4
1706279400000|2024-01-26 14:30:00|279.3|279.05|279.4|279.25|279.6|279.45|279.1|278.95|128
1706279700000|2024-01-26 14:35:00|279.45|279.3|279.65|279.5|279.65|279.5|279.35|279.15|108
1706280000000|2024-01-26 14:40:00|279.7|279.55|279.3|279.15|279.7|279.55|279.3|279.15|44
1706280300000|2024-01-26 14:45:00|279.25|279.1|279.3|279.15|279.4|279.2|279.2|279.05|11
1706280600000|2024-01-26 14:50:00|279.35|279.2|279.45|279.3|279.45|279.3|279.2|279|28
1706280900000|2024-01-26 14:55:00|279.4|279.25|279.5|279.35|279.55|279.35|279.4|279.2|109
1706281200000|2024-01-26 15:00:00|279.45|279.2|279.35|279.2|279.5|279.35|279.25|279.1|29
1706281500000|2024-01-26 15:05:00|279.4|279.25|279.4|279.25|279.4|279.25|279.2|279.05|25
1706281800000|2024-01-26 15:10:00|279.45|279.3|279.8|279.6|279.8|279.6|279.4|279.25|22
1706282100000|2024-01-26 15:15:00|279.75|279.55|279.45|279.25|279.75|279.55|279.35|279.2|5
1706282400000|2024-01-26 15:20:00|279.5|279.3|279.55|279.35|279.6|279.45|279.4|279.2|6
1706282700000|2024-01-26 15:25:00|279.6|279.4|279.6|279.45|279.65|279.5|279.55|279.35|25
1706283000000|2024-01-26 15:30:00|279.55|279.4|279.65|279.45|279.7|279.55|279.5|279.35|35
1706283300000|2024-01-26 15:35:00|279.6|279.5|279.7|279.55|279.8|279.65|279.6|279.45|13
1706283600000|2024-01-26 15:40:00|279.75|279.5|279.9|279.75|279.9|279.75|279.75|279.5|15
1706283900000|2024-01-26 15:45:00|279.95|279.8|279.9|279.7|279.95|279.8|279.85|279.7|32
1706284200000|2024-01-26 15:50:00|279.85|279.75|279.9|279.75|279.95|279.75|279.85|279.65|20
1706284500000|2024-01-26 15:55:00|279.95|279.8|279.9|279.75|279.95|279.8|279.85|279.65|9
1706284800000|2024-01-26 16:00:00|279.85|279.7|279.75|279.6|279.85|279.7|279.7|279.5|13
1706285100000|2024-01-26 16:05:00|279.8|279.65|279.75|279.6|279.85|279.65|279.7|279.55|12
1706285400000|2024-01-26 16:10:00|279.7|279.55|279.65|279.45|279.75|279.55|279.6|279.45|18
1706285700000|2024-01-26 16:15:00|279.6|279.5|279.7|279.5|279.7|279.55|279.6|279.45|6
1706286000000|2024-01-26 16:20:00|279.75|279.55|279.7|279.55|279.8|279.6|279.7|279.55|8
1706286300000|2024-01-26 16:25:00|279.75|279.6|280|279.85|280|279.85|279.75|279.6|75
1706286600000|2024-01-26 16:30:00|279.95|279.8|279.85|279.7|279.95|279.8|279.85|279.7|17
1706286900000|2024-01-26 16:35:00|279.8|279.65|279.7|279.5|279.85|279.65|279.65|279.5|11
1706287200000|2024-01-26 16:40:00|279.75|279.55|279.75|279.55|279.75|279.6|279.65|279.5|49
1706287500000|2024-01-26 16:45:00|279.8|279.6|279.85|279.7|279.9|279.75|279.75|279.6|21
1706287800000|2024-01-26 16:50:00|279.9|279.75|279.95|279.8|280.05|279.85|279.85|279.7|9
1706288100000|2024-01-26 16:55:00|280|279.85|280.05|279.85|280.05|279.9|279.95|279.8|14
1706288400000|2024-01-26 17:00:00|280|279.9|279.95|279.75|280.05|279.9|279.9|279.7|1
1706288700000|2024-01-26 17:05:00|279.9|279.7|279.75|279.6|279.95|279.75|279.75|279.6|6
1706289000000|2024-01-26 17:10:00|279.8|279.55|279.85|279.7|279.9|279.75|279.75|279.55|17
1706289300000|2024-01-26 17:15:00|279.9|279.75|279.85|279.7|279.9|279.75|279.85|279.7|15
1706289600000|2024-01-26 17:20:00|279.9|279.75|279.8|279.65|279.95|279.75|279.8|279.65|13
1706289900000|2024-01-26 17:25:00|279.75|279.6|279.75|279.6|279.8|279.65|279.75|279.55|42
1706290200000|2024-01-26 17:30:00|279.7|279.55|279.65|279.5|279.7|279.55|279.6|279.4|29
1706290500000|2024-01-26 17:35:00|279.6|279.45|279.55|279.35|279.6|279.5|279.45|279.3|21
1706290800000|2024-01-26 17:40:00|279.5|279.4|279.55|279.4|279.6|279.4|279.45|279.3|198
1706291100000|2024-01-26 17:45:00|279.6|279.45|279.45|279.3|279.6|279.45|279.45|279.3|7
1706291400000|2024-01-26 17:50:00|279.5|279.35|279.55|279.4|279.6|279.4|279.35|279.2|6
1706291700000|2024-01-26 17:55:00|279.5|279.35|279.5|279.3|279.55|279.4|279.45|279.25|0
1706292000000|2024-01-26 18:00:00|279.45|279.35|279.5|279.35|279.6|279.4|279.45|279.25|2
1706292300000|2024-01-26 18:05:00|279.45|279.3|279.6|279.4|279.6|279.45|279.45|279.3|4
1706292600000|2024-01-26 18:10:00|279.55|279.35|279.55|279.35|279.6|279.4|279.5|279.3|5
1706292900000|2024-01-26 18:15:00|279.5|279.3|279.5|279.3|279.55|279.35|279.45|279.3|0
1706293200000|2024-01-26 18:20:00|279.45|279.35|279.55|279.35|279.6|279.4|279.45|279.3|5
1706293500000|2024-01-26 18:25:00|279.6|279.4|279.55|279.35|279.6|279.45|279.5|279.35|2
1706293800000|2024-01-26 18:30:00|279.6|279.4|279.6|279.4|279.6|279.45|279.5|279.35|0
1706294100000|2024-01-26 18:35:00|279.55|279.45|279.55|279.35|279.6|279.45|279.5|279.35|0
1706294400000|2024-01-26 18:40:00|279.5|279.3|279.45|279.3|279.55|279.35|279.4|279.2|2
1706294700000|2024-01-26 18:45:00|279.4|279.25|279.35|279.2|279.45|279.3|279.35|279.2|19
1706295000000|2024-01-26 18:50:00|279.4|279.15|279.3|279.15|279.4|279.2|279.3|279.1|38
1706295300000|2024-01-26 18:55:00|279.35|279.2|279.3|279.15|279.35|279.2|279.3|279.15|12
1706295600000|2024-01-26 19:00:00|279.35|279.2|279.35|279.15|279.35|279.2|279.3|279.15|10
1706295900000|2024-01-26 19:05:00|279.3|279.1|279.3|279.15|279.35|279.15|279.25|279.1|1
1706296200000|2024-01-26 19:10:00|279.35|279.2|279.35|279.2|279.4|279.2|279.3|279.15|2
1706296500000|2024-01-26 19:15:00|279.4|279.25|279.3|279.15|279.4|279.25|279.3|279.15|3
1706296800000|2024-01-26 19:20:00|279.25|279.1|279.3|279.1|279.35|279.2|279.25|279.1|5
1706297100000|2024-01-26 19:25:00|279.25|279.15|279.25|279.1|279.3|279.15|279.25|279.1|2
1706297400000|2024-01-26 19:30:00|279.3|279.15|279.3|279.15|279.3|279.15|279.25|279.15|2
1706297700000|2024-01-26 19:35:00|279.25|279.1|279.35|279.2|279.35|279.2|279.25|279.1|0
1706298000000|2024-01-26 19:40:00|279.4|279.25|279.45|279.25|279.5|279.3|279.4|279.25|1
1706298300000|2024-01-26 19:45:00|279.5|279.3|279.45|279.3|279.55|279.3|279.45|279.25|5
1706298600000|2024-01-26 19:50:00|279.5|279.35|279.45|279.3|279.55|279.35|279.45|279.25|2
1706298900000|2024-01-26 19:55:00|279.4|279.25|279.45|279.3|279.45|279.3|279.3|279.15|5
1706299200000|2024-01-26 20:00:00|279.5|279.25|279.45|279.25|279.5|279.25|279.4|279.25|3
1706299500000|2024-01-26 20:05:00|279.4|279.2|279.4|279.2|279.45|279.25|279.35|279.2|2
1706299800000|2024-01-26 20:10:00|279.35|279.25|279.4|279.25|279.45|279.25|279.35|279.2|0
1706300100000|2024-01-26 20:15:00|279.35|279.2|279.35|279.2|279.4|279.2|279.35|279.2|2
1706300400000|2024-01-26 20:20:00|279.4|279.15|279.4|279.2|279.4|279.2|279.25|279.1|23
1706300700000|2024-01-26 20:25:00|279.35|279.15|279.4|279.2|279.4|279.2|279.35|279.15|12
1706301000000|2024-01-26 20:30:00|279.35|279.15|279.4|279.25|279.4|279.25|279.35|279.15|13
1706301600000|2024-01-26 20:40:00|279.45|279.2|279.55|279.3|279.55|279.35|279.45|279.2|4
1706301900000|2024-01-26 20:45:00|279.6|279.35|279.6|279.3|279.6|279.4|279.55|279.3|3
1706302200000|2024-01-26 20:50:00|279.55|279.35|279.55|279.3|279.55|279.35|279.55|279.3|1
1706302500000|2024-01-26 20:55:00|279.6|279.35|279.6|279.3|279.6|279.35|279.6|279.3|745
1706303100000|2024-01-26 21:05:00|279.55|279.35|279.75|279.4|279.9|279.5|279.55|279.3|89
1706303400000|2024-01-26 21:10:00|279.55|279.45|279.85|279.25|279.85|279.45|279.5|279.25|10
1706304000000|2024-01-26 21:20:00|279.95|279.35|279.85|279.25|279.95|279.35|279.85|279.25|0
1706306100000|2024-01-26 21:55:00|279.75|279.15|279.75|279.15|279.85|279.25|279.75|279.15|0
1706482800000|2024-01-28 23:00:00|279.45|278.85|279.45|278.85|279.45|278.85|279.45|278.85|0
1706483400000|2024-01-28 23:10:00|279.35|278.75|279.55|278.95|279.55|278.95|279.35|278.75|0
1706484000000|2024-01-28 23:20:00|279.45|278.85|279.45|278.85|279.55|278.95|279.45|278.85|0
1706484300000|2024-01-28 23:25:00|279.55|278.95|279.55|278.95|279.55|278.95|279.45|278.85|0
1706484600000|2024-01-28 23:30:00|279.45|278.85|279.45|278.85|279.55|278.95|279.45|278.85|0
1706484900000|2024-01-28 23:35:00|279.55|278.95|279.45|278.85|279.55|278.95|279.45|278.85|0
1706485200000|2024-01-28 23:40:00|279.55|278.95|279.45|278.85|279.55|278.95|279.45|278.85|0
1706485500000|2024-01-28 23:45:00|279.55|278.95|279.45|278.85|279.55|278.95|279.45|278.85|0
1706488200000|2024-01-29 00:30:00|279.5|279|279.4|279.25|280.05|279.7|279.25|279|2260
1706488500000|2024-01-29 00:35:00|279.35|279.2|279.5|279.3|279.6|279.4|279|278.85|248
1706488800000|2024-01-29 00:40:00|279.45|279.35|279.35|279.15|279.5|279.35|279.05|278.9|1226
1706489100000|2024-01-29 00:45:00|279.3|279.2|279|278.85|279.35|279.2|278.95|278.8|97
1706489400000|2024-01-29 00:50:00|278.95|278.8|279.1|278.95|279.35|279.2|278.95|278.75|500
1706489700000|2024-01-29 00:55:00|279.15|279|279.3|279.1|279.3|279.15|278.9|278.7|293
1706490000000|2024-01-29 01:00:00|279.25|278.9|278.9|278.7|279.25|279|278.5|278.35|1376
1706490300000|2024-01-29 01:05:00|278.85|278.75|278.55|278.4|278.85|278.75|278.25|278.05|3839
1706490600000|2024-01-29 01:10:00|278.6|278.45|278.95|278.75|278.95|278.8|278.55|278.4|536
1706490900000|2024-01-29 01:15:00|279|278.8|278.95|278.8|279.1|278.9|278.85|278.65|347
1706491200000|2024-01-29 01:20:00|279|278.85|278.8|278.6|279.05|278.9|278.8|278.6|409
1706491500000|2024-01-29 01:25:00|278.9|278.65|279.15|279|279.2|279|278.85|278.65|520
1706491800000|2024-01-29 01:30:00|279.2|279.05|279.05|278.9|279.25|279.1|279.05|278.85|747
1706492100000|2024-01-29 01:35:00|279.1|278.95|278.85|278.7|279.1|278.95|278.75|278.6|308
1706492400000|2024-01-29 01:40:00|278.8|278.65|278.95|278.75|279.05|278.9|278.7|278.5|537
1706492700000|2024-01-29 01:45:00|278.9|278.8|279.05|278.85|279.15|279|278.8|278.65|284
1706493000000|2024-01-29 01:50:00|279|278.9|279.05|278.9|279.15|278.95|278.9|278.75|206
1706493300000|2024-01-29 01:55:00|279.1|278.95|279.2|279.05|279.25|279.1|279.1|278.9|235
1706493600000|2024-01-29 02:00:00|279.25|279.1|279.25|279.1|279.35|279.2|279.15|279|342
1706493900000|2024-01-29 02:05:00|279.2|279.05|279.55|279.4|279.7|279.55|279.2|279.05|346
1706494200000|2024-01-29 02:10:00|279.5|279.35|279.4|279.25|279.5|279.35|279.2|279.05|248
1706494500000|2024-01-29 02:15:00|279.45|279.2|279.3|279.15|279.45|279.3|279.3|279.15|174
1706494800000|2024-01-29 02:20:00|279.25|279.1|279.15|279|279.3|279.15|279.1|278.95|377
1706495100000|2024-01-29 02:25:00|279.2|279.05|279.1|278.95|279.25|279.1|279.1|278.95|246
1706495400000|2024-01-29 02:30:00|279.15|279|279.2|279.05|279.3|279.15|279.1|279|183
1706495700000|2024-01-29 02:35:00|279.15|279|279.1|278.9|279.25|279.05|279|278.85|190
1706496000000|2024-01-29 02:40:00|279.05|278.85|279|278.85|279.15|279|278.9|278.75|254
1706496300000|2024-01-29 02:45:00|279.05|278.9|279.1|278.95|279.1|278.95|279|278.85|296
1706496600000|2024-01-29 02:50:00|279.05|278.9|279.15|278.95|279.15|278.95|279|278.85|279
1706496900000|2024-01-29 02:55:00|279.2|279|279.2|279|279.25|279.05|279.1|278.9|202
1706497200000|2024-01-29 03:00:00|279.25|279.05|279.2|279|279.3|279.15|279.15|279|237
1706497500000|2024-01-29 03:05:00|279.15|279.05|279.1|278.95|279.25|279.1|279.1|278.95|146
1706497800000|2024-01-29 03:10:00|279.15|279|279.15|279|279.25|279.1|279.1|278.95|228
1706498100000|2024-01-29 03:15:00|279.1|278.95|279.05|278.9|279.15|279|279|278.8|339
1706498400000|2024-01-29 03:20:00|279|278.85|279.05|278.85|279.05|278.9|278.95|278.75|208
1706498700000|2024-01-29 03:25:00|279|278.9|279.05|278.9|279.15|279|279|278.8|291
1706499000000|2024-01-29 03:30:00|279|278.85|279|278.85|279.05|278.9|279|278.85|108
1706499300000|2024-01-29 03:35:00|279.05|278.9|278.95|278.75|279.1|278.9|278.9|278.75|196
1706499600000|2024-01-29 03:40:00|278.9|278.8|278.95|278.8|279|278.85|278.9|278.8|220
1706499900000|2024-01-29 03:45:00|278.9|278.75|278.9|278.7|278.95|278.8|278.85|278.7|320
1706500200000|2024-01-29 03:50:00|278.85|278.75|278.9|278.7|278.9|278.75|278.85|278.7|148
1706500500000|2024-01-29 03:55:00|278.95|278.75|278.95|278.8|278.95|278.8|278.85|278.7|145
1706500800000|2024-01-29 04:00:00|279|278.85|279.15|278.95|279.25|279.1|279|278.85|227
1706501100000|2024-01-29 04:05:00|279.1|278.9|279.1|278.95|279.15|279|279.05|278.85|141
1706501400000|2024-01-29 04:10:00|279.15|279|279.15|279|279.2|279.05|279.1|278.95|295
1706501700000|2024-01-29 04:15:00|279.1|278.95|279.2|279.05|279.2|279.05|279.1|278.95|206
1706502000000|2024-01-29 04:20:00|279.15|279|279.25|279.05|279.25|279.05|279.1|278.9|111
1706502300000|2024-01-29 04:25:00|279.2|279|279.25|279.05|279.25|279.05|279.15|279|86
1706502600000|2024-01-29 04:30:00|279.2||279.2||279.2||279.2||93
1706502900000|2024-01-29 04:35:00|279.25|279.1|279.2|279.05|279.25|279.1|279.2|279.05|115
1706503200000|2024-01-29 04:40:00|279.25|279.1|279.25|279.1|279.25|279.1|279.2|279.05|109
1706503500000|2024-01-29 04:45:00|279.3|279.15|279.25|279.1|279.3|279.15|279.2|279.05|105
1706503800000|2024-01-29 04:50:00|279.2|279.05|279.1|278.95|279.2|279.05|279.1|278.95|137
1706504100000|2024-01-29 04:55:00|279.15|279|279.15|279|279.2|279.05|279.1|278.95|182
1706504400000|2024-01-29 05:00:00|279.1|278.95|278.85|278.7|279.1|278.95|278.85|278.65|507
1706504700000|2024-01-29 05:05:00|278.8|278.65|278.75|278.6|278.85|278.7|278.7|278.55|256
1706505000000|2024-01-29 05:10:00|278.8|278.65|278.9|278.75|279.05|278.85|278.8|278.65|216
1706505300000|2024-01-29 05:15:00|278.85|278.7|278.8|278.65|278.95|278.8|278.8|278.65|166
1706505600000|2024-01-29 05:20:00|278.75|278.6|278.5|278.35|278.75|278.6|278.5|278.35|181
1706505900000|2024-01-29 05:25:00|278.55|278.4|278.55|278.4|278.6|278.45|278.55|278.4|144
1706506200000|2024-01-29 05:30:00|278.5|278.35|278.5|278.35|278.6|278.45|278.4|278.25|214
1706506500000|2024-01-29 05:35:00|278.45|278.3|278.45|278.3|278.45|278.3|278.35|278.15|128
1706506800000|2024-01-29 05:40:00|278.5|278.35|278.3|278.15|278.5|278.35|278.3|278.15|275
1706507100000|2024-01-29 05:45:00|278.35|278.2|278.05|277.9|278.4|278.2|278.05|277.9|1287
1706507400000|2024-01-29 05:50:00|278.1|277.95|278.05|277.9|278.1|277.95|277.9|277.75|348
1706507700000|2024-01-29 05:55:00|278|277.85|277.9|277.75|278.05|277.9|277.85|277.7|339
1706508000000|2024-01-29 06:00:00|277.95|277.8|278.1|277.95|278.25|278.1|277.95|277.75|527
1706508300000|2024-01-29 06:05:00|278.15|278|278.1|277.9|278.2|278.05|278|277.85|295
1706508600000|2024-01-29 06:10:00|278.05|277.95|278|277.85|278.2|278|278|277.85|311
1706508900000|2024-01-29 06:15:00|278.05|277.9|278.1|277.95|278.15|278|278|277.9|242
1706509200000|2024-01-29 06:20:00|278.15|278|278.05|277.9|278.15|278|277.95|277.8|1322
1706509500000|2024-01-29 06:25:00|278.1|277.95|278|277.85|278.1|277.95|277.95|277.8|1287
1706509800000|2024-01-29 06:30:00|277.95|277.8|277.95|277.8|278.05|277.9|277.95|277.8|2413
1706510100000|2024-01-29 06:35:00|277.9|277.75|277.8|277.6|277.95|277.8|277.75|277.6|195
1706510400000|2024-01-29 06:40:00|277.85|277.65|277.7|277.55|277.85|277.7|277.7|277.55|218
1706510700000|2024-01-29 06:45:00|277.75|277.6|277.7|277.55|277.75|277.6|277.65|277.5|276
1706511000000|2024-01-29 06:50:00|277.65|277.5|277.45|277.3|277.65|277.5|277.45|277.3|237
1706511300000|2024-01-29 06:55:00|277.4|277.25|277.45|277.3|277.45|277.3|277.3|277.15|358
1706511600000|2024-01-29 07:00:00|277.5|277.35|277.6|277.45|277.6|277.45|277.35|277.2|393
1706511900000|2024-01-29 07:05:00|277.65|277.5|277.65|277.5|277.75|277.55|277.6|277.45|368
1706512200000|2024-01-29 07:10:00|277.6|277.45|277.7|277.55|277.7|277.55|277.55|277.4|283
1706512500000|2024-01-29 07:15:00|277.75|277.6|277.65|277.5|277.8|277.65|277.65|277.5|249
1706512800000|2024-01-29 07:20:00|277.6|277.45|277.7|277.55|277.7|277.55|277.6|277.45|279
1706513100000|2024-01-29 07:25:00|277.65|277.5|277.65|277.5|277.65|277.5|277.6|277.45|231
1706513400000|2024-01-29 07:30:00|277.7|277.55|277.7|277.55|277.7|277.55|277.6|277.45|340
1706513700000|2024-01-29 07:35:00|277.65|277.5|277.55|277.4|277.65|277.5|277.5|277.35|250
1706514000000|2024-01-29 07:40:00|277.6|277.45|277.6|277.45|277.6|277.45|277.55|277.4|184
1706514300000|2024-01-29 07:45:00|277.55|277.4|277.55|277.4|277.6|277.45|277.4|277.25|470
1706514600000|2024-01-29 07:50:00|277.5|277.35|277.5|277.35|277.6|277.45|277.45|277.3|185
1706514900000|2024-01-29 07:55:00|277.55|277.4|277.65|277.5|277.65|277.5|277.55|277.35|214
1706515200000|2024-01-29 08:00:00|277.75|277.55|277.65|277.5|277.75|277.6|277.65|277.5|232
1706515500000|2024-01-29 08:05:00|277.6|277.45|277.55|277.4|277.6|277.45|277.55|277.4|195
1706515800000|2024-01-29 08:10:00|277.6|277.45|277.5|277.35|277.6|277.45|277.5|277.3|211
1706516100000|2024-01-29 08:15:00|277.45|277.3|277.5|277.35|277.55|277.35|277.4|277.25|221
1706516400000|2024-01-29 08:20:00|277.45|277.3|277.5|277.3|277.5|277.35|277.45|277.3|192
1706516700000|2024-01-29 08:25:00|277.45|277.35|277.5|277.35|277.55|277.35|277.3|277.15|241
1706517000000|2024-01-29 08:30:00|277.55|277.3|277.6|277.45|277.65|277.45|277.5|277.3|220
1706517300000|2024-01-29 08:35:00|277.55|277.4|277.5|277.35|277.55|277.4|277.45|277.3|256
1706517600000|2024-01-29 08:40:00|277.45|277.3|277.45|277.3|277.5|277.3|277.45|277.3|174
1706517900000|2024-01-29 08:45:00|277.4|277.25|277.4|277.25|277.4|277.25|277.35|277.15|278
1706518200000|2024-01-29 08:50:00|277.3|277.15|277.4|277.25|277.4|277.25|277.25|277.1|410
1706518500000|2024-01-29 08:55:00|277.35|277.2|277.3|277.15|277.35|277.2|277.25|277.1|322
1706518800000|2024-01-29 09:00:00|277.35|277.2|277.05|276.9|277.35|277.2|277.05|276.9|544
1706519100000|2024-01-29 09:05:00|277|276.85|277.05|276.9|277.1|276.95|277|276.85|241
1706519400000|2024-01-29 09:10:00|277.1||277.05||277.1||277.05||1655
1706519700000|2024-01-29 09:15:00|277.1|276.95|277.05|276.85|277.1|276.95|277.05|276.85|265
1706520000000|2024-01-29 09:20:00|277.25|276.65|277.25|276.65|277.35|276.75|277.25|276.65|2
1706520300000|2024-01-29 09:25:00|277.35|276.75|277.25|276.65|277.35|276.75|277.25|276.65|0
1706520600000|2024-01-29 09:30:00|277.35|276.75|277.25|276.65|277.35|276.75|277.25|276.65|0
1706520900000|2024-01-29 09:35:00|277.35|276.75|277.25|276.65|277.35|276.75|277.25|276.65|0
1706521200000|2024-01-29 09:40:00|277.15|276.55|277.15|276.55|277.15|276.55|277.15|276.55|0
1706521500000|2024-01-29 09:45:00|277.25|276.65|277.25|276.65|277.25|276.65|277.15|276.55|0
1706521800000|2024-01-29 09:50:00|277.1|276.95|277.05|276.9|277.1|276.95|277|276.85|11
1706522100000|2024-01-29 09:55:00|277|276.85|277|276.85|277.1|276.9|277|276.85|6
1706522400000|2024-01-29 10:00:00|277.05|276.8|277.1|276.9|277.1|276.9|276.95|276.8|12
1706522700000|2024-01-29 10:05:00|277.05||277.05||277.1||277.05||1
1706523000000|2024-01-29 10:10:00|277.1|276.95|277.05|276.9|277.1|276.95|277.05|276.9|3
1706523300000|2024-01-29 10:15:00|277.1|276.95|277.05|276.9|277.1|276.95|277.05|276.9|64
1706523600000|2024-01-29 10:20:00|277.1|276.95|277.1|276.9|277.1|276.95|277.05|276.9|5
1706523900000|2024-01-29 10:25:00|277.05|276.95|277.1|276.9|277.1|276.95|277.05|276.9|8
1706524200000|2024-01-29 10:30:00|277.05|276.95|277.1|276.9|277.1|276.95|277.05|276.9|3
1706524500000|2024-01-29 10:35:00|277.05|276.95|277.1|276.95|277.1|276.95|277.05|276.9|4
1706524800000|2024-01-29 10:40:00|277.15|276.9|277.15|276.95|277.15|277|277.1|276.9|91
1706525100000|2024-01-29 10:45:00|277.1|277|277.15|276.95|277.15|277|277.1|276.95|2
1706525400000|2024-01-29 10:50:00|277.1|277|277.1|276.9|277.15|277|277.1|276.9|37
1706525700000|2024-01-29 10:55:00|277.15|276.95|277.15|276.95|277.15|276.95|277.15|276.9|0
1706526000000|2024-01-29 11:00:00|277.1|277|277.2|277|277.2|277.05|277.1|276.95|10
1706526300000|2024-01-29 11:05:00||277.05||277.05||277.05||277|0
1706526600000|2024-01-29 11:10:00||277||277.05||277.05||277|1
1706526900000|2024-01-29 11:15:00|277.15|277|277.2|277.05|277.2|277.05|277.15|277|4
1706527200000|2024-01-29 11:20:00|277.25|277.1|277.3|277.15|277.3|277.15|277.2|277.05|22
1706527500000|2024-01-29 11:25:00|277.25|277.1|277.3|277.1|277.3|277.15|277.25|277.1|2
1706527800000|2024-01-29 11:30:00|277.35|277.15|277.25|277.1|277.35|277.15|277.25|277.1|5
1706528100000|2024-01-29 11:35:00|277.3|277.15|277.3|277.15|277.3|277.15|277.25|277.1|39
1706528400000|2024-01-29 11:40:00|277.25|277.1|277.25|277.1|277.3|277.15|277.25|277.1|9
1706528700000|2024-01-29 11:45:00|277.3|277.15|277.25|277.1|277.35|277.15|277.25|277.1|10
1706529000000|2024-01-29 11:50:00|277.3|277.15|277.3|277.1|277.3|277.15|277.25|277.1|1
1706529300000|2024-01-29 11:55:00|277.35|277.15|277.25|277.1|277.35|277.15|277.25|277.1|6
1706529600000|2024-01-29 12:00:00|277.3|277.15|277.3|277.1|277.3|277.15|277.25|277.1|2
1706529900000|2024-01-29 12:05:00|277.25|277.15|277.35|277.15|277.35|277.15|277.25|277.1|0
1706530200000|2024-01-29 12:10:00|277.3|277.2|277.3|277.1|277.35|277.2|277.25|277.1|1
1706530500000|2024-01-29 12:15:00|277.25|277.15|277.3|277.1|277.3|277.15|277.2|277.05|11
1706530800000|2024-01-29 12:20:00|277.25|277.15|277.3|277.15|277.35|277.15|277.25|277.1|35
1706531100000|2024-01-29 12:25:00|277.35|277.2|277.4|277.25|277.4|277.25|277.3|277.2|42
1706531400000|2024-01-29 12:30:00|277.35|277.2|277.45|277.25|277.45|277.3|277.35|277.2|27
1706531700000|2024-01-29 12:35:00|277.4|277.2|277.4|277.25|277.4|277.25|277.35|277.2|5
1706532000000|2024-01-29 12:40:00|277.35|277.2|277.4|277.25|277.4|277.25|277.35|277.2|0
1706532300000|2024-01-29 12:45:00|277.45|277.3|277.3|277.15|277.45|277.3|277.3|277.15|14
1706532600000|2024-01-29 12:50:00|277.25|277.1|277.25|277.1|277.3|277.1|277.2|277|6
1706532900000|2024-01-29 12:55:00|277.3|277.15|277.25|277.05|277.3|277.15|277.25|277.05|17
1706533200000|2024-01-29 13:00:00|277.2|277.1|277.25|277.1|277.25|277.1|277.2|277|6
1706533500000|2024-01-29 13:05:00|277.2|277.05|277.3|277.1|277.3|277.15|277.2|277.05|3
1706533800000|2024-01-29 13:10:00|277.25|277.15|277.25|277.1|277.3|277.15|277.25|277.05|0
1706534100000|2024-01-29 13:15:00|277.2|277.05|277.2|277.05|277.25|277.1|277.2|277.05|0
1706534400000|2024-01-29 13:20:00|277.15|277|277.2|277.05|277.2|277.05|277.15|277|9
1706534700000|2024-01-29 13:25:00|||||||||47
1706535000000|2024-01-29 13:30:00||277||277.05||277.05||277|10
1706535300000|2024-01-29 13:35:00|277.15|277|277.15|277|277.2|277|277.1|276.95|14
1706535600000|2024-01-29 13:40:00|277.2|277.05|277.2|277.05|277.2|277.05|277.2|277|10
1706535900000|2024-01-29 13:45:00|277.25|277.1|277.15|276.95|277.25|277.1|277.15|276.95|23
1706536200000|2024-01-29 13:50:00|277.1|277|277.1|276.95|277.15|277|277.1|276.95|23
1706536500000|2024-01-29 13:55:00|277.15|277|277.15|277|277.2|277.05|277.15|277|14
1706536800000|2024-01-29 14:00:00||276.95||277||277||276.95|6
1706537100000|2024-01-29 14:05:00|277.2|277.05|277.2|277.05|277.25|277.1|277.15|277|18
1706537400000|2024-01-29 14:10:00|277.15|277|277.2|277.05|277.25|277.05|277.1|276.95|68
1706537700000|2024-01-29 14:15:00|277.15|277|277.1|276.95|277.2|277|277.1|276.95|24
1706538000000|2024-01-29 14:20:00|277.15|277|277.1|276.95|277.15|277|277.05|276.9|27
1706538300000|2024-01-29 14:25:00|277.15|277|277.1|276.95|277.15|277|277.1|276.95|46
1706538600000|2024-01-29 14:30:00|277.15|277|276.75|276.55|277.15|277|276.6|276.4|196
1706538900000|2024-01-29 14:35:00|276.7|276.5|276.9|276.7|276.9|276.7|276.6|276.45|123
1706539200000|2024-01-29 14:40:00|276.85|276.65|276.75|276.6|276.85|276.7|276.7|276.55|53
1706539500000|2024-01-29 14:45:00|276.8|276.55|276.75|276.6|276.85|276.65|276.65|276.5|85
1706539800000|2024-01-29 14:50:00|276.8|276.65|276.9|276.7|276.9|276.75|276.7|276.55|54
1706540100000|2024-01-29 14:55:00|276.95|276.75|277|276.8|277|276.85|276.8|276.65|69
1706540400000|2024-01-29 15:00:00|276.95|276.85|276.65|276.45|277|276.85|276.6|276.4|88
1706540700000|2024-01-29 15:05:00|276.7|276.5|276.8|276.65|276.85|276.7|276.65|276.45|68
1706541000000|2024-01-29 15:10:00|276.85|276.7|276.9|276.7|276.95|276.75|276.75|276.55|45
1706541300000|2024-01-29 15:15:00|276.85|276.65|276.9|276.75|276.95|276.8|276.8|276.6|52
1706541600000|2024-01-29 15:20:00|276.85|276.7|276.65|276.5|276.95|276.8|276.65|276.5|66
1706541900000|2024-01-29 15:25:00|276.6|276.45|276.75|276.6|276.75|276.6|276.6|276.45|75
1706542200000|2024-01-29 15:30:00|276.8|276.65|276.8|276.6|276.85|276.7|276.65|276.5|31
1706542500000|2024-01-29 15:35:00|276.75|276.65|276.8|276.65|276.8|276.65|276.7|276.5|42
1706542800000|2024-01-29 15:40:00|276.75|276.6|276.75|276.55|276.75|276.65|276.65|276.5|18
1706543100000|2024-01-29 15:45:00|276.7|276.6|276.65|276.45|276.75|276.6|276.6|276.4|68
1706543400000|2024-01-29 15:50:00|276.6|276.4|276.65|276.5|276.7|276.5|276.55|276.4|45
1706543700000|2024-01-29 15:55:00|276.7|276.55|276.55|276.4|276.7|276.55|276.55|276.35|54
1706544000000|2024-01-29 16:00:00|276.6|276.45|276.7|276.5|276.7|276.55|276.55|276.4|199
1706544300000|2024-01-29 16:05:00|276.75|276.55|276.6|276.45|276.75|276.55|276.55|276.4|50
1706544600000|2024-01-29 16:10:00|276.65|276.5|276.7|276.55|276.7|276.55|276.6|276.45|14
1706544900000|2024-01-29 16:15:00|276.75|276.6|276.85|276.65|276.85|276.7|276.7|276.55|58
1706545200000|2024-01-29 16:20:00|276.8|276.7|276.75|276.6|276.85|276.7|276.75|276.6|65
1706545500000|2024-01-29 16:25:00|276.8|276.65|276.8|276.65|276.9|276.7|276.7|276.55|23
1706545800000|2024-01-29 16:30:00|276.85|276.7|276.9|276.7|276.9|276.75|276.8|276.65|23
1706546100000|2024-01-29 16:35:00|276.85|276.75|276.75|276.6|276.9|276.75|276.75|276.55|8
1706546400000|2024-01-29 16:40:00|276.8|276.65|276.85|276.7|276.85|276.7|276.8|276.6|7
1706546700000|2024-01-29 16:45:00|276.8|276.65|276.85|276.7|276.85|276.7|276.8|276.65|10
1706547000000|2024-01-29 16:50:00|276.8|276.65|276.85|276.65|276.85|276.7|276.8|276.65|5
1706547300000|2024-01-29 16:55:00|276.9|276.7|276.9|276.75|277|276.85|276.9|276.65|268
1706547600000|2024-01-29 17:00:00|276.95|276.8|276.9|276.7|276.95|276.8|276.85|276.7|36
1706547900000|2024-01-29 17:05:00|276.95|276.75|276.95|276.8|276.95|276.8|276.9|276.7|7
1706548200000|2024-01-29 17:10:00|277|276.85|277|276.85|277.05|276.9|276.95|276.8|28
1706548500000|2024-01-29 17:15:00|276.95|276.8|276.95|276.8|277|276.85|276.95|276.8|6
1706548800000|2024-01-29 17:20:00|276.9|276.75|277.05|276.9|277.05|276.9|276.9|276.75|22
1706549100000|2024-01-29 17:25:00|277|276.85|276.95|276.8|277.05|276.9|276.95|276.8|11
1706549400000|2024-01-29 17:30:00|277|276.75|277|276.85|277|276.85|276.95|276.75|8
1706549700000|2024-01-29 17:35:00|276.95|276.8|276.95|276.8|277.05|276.9|276.95|276.8|6
1706550000000|2024-01-29 17:40:00|277|276.75|276.9|276.75|277|276.8|276.85|276.7|73
1706550300000|2024-01-29 17:45:00|276.95|276.7|276.85|276.65|276.95|276.75|276.85|276.65|22
1706550600000|2024-01-29 17:50:00|276.9|276.7|276.8|276.65|276.9|276.75|276.8|276.65|3
1706550900000|2024-01-29 17:55:00|276.85|276.7|276.8|276.65|276.95|276.75|276.8|276.65|6
1706551200000|2024-01-29 18:00:00|276.75|276.6|276.75|276.6|276.8|276.65|276.75|276.55|19
1706551500000|2024-01-29 18:05:00|276.8|276.65|276.75|276.6|276.85|276.7|276.75|276.6|12
1706551800000|2024-01-29 18:10:00|276.8|276.65|276.65|276.5|276.8|276.65|276.65|276.5|12
1706552100000|2024-01-29 18:15:00|276.7|276.45|276.8|276.6|276.8|276.65|276.65|276.45|12
1706552400000|2024-01-29 18:20:00|276.75|276.55|276.8|276.6|276.8|276.65|276.75|276.55|3
1706552700000|2024-01-29 18:25:00|276.85|276.65|276.85|276.7|276.9|276.7|276.85|276.6|8
1706553000000|2024-01-29 18:30:00|276.9|276.75|276.9|276.7|276.95|276.8|276.85|276.7|8
1706553300000|2024-01-29 18:35:00|276.85|276.75|276.85|276.7|276.85|276.75|276.85|276.7|3
1706553600000|2024-01-29 18:40:00|276.9|276.75|276.9|276.75|276.95|276.8|276.9|276.7|5
1706553900000|2024-01-29 18:45:00|276.95|276.7|276.95|276.75|276.95|276.8|276.9|276.7|1
1706554200000|2024-01-29 18:50:00|276.9|276.8|276.95|276.75|276.95|276.8|276.9|276.75|6
1706554500000|2024-01-29 18:55:00|276.9|276.8|276.95|276.75|276.95|276.8|276.9|276.75|6
1706554800000|2024-01-29 19:00:00|277|276.8|277|276.8|277|276.85|276.95|276.8|8
1706555100000|2024-01-29 19:05:00|277.05|276.85|277.05|276.9|277.05|276.9|277|276.8|1
1706555400000|2024-01-29 19:10:00|277.1|276.95|277.15|277|277.15|277|277.1|276.95|16
1706555700000|2024-01-29 19:15:00|277.2|277.05|277.15|277|277.2|277.05|277.1|276.95|5
1706556000000|2024-01-29 19:20:00|277.1|276.95|277.2|277|277.2|277|277.1|276.95|6
1706556300000|2024-01-29 19:25:00|277.25|277.05|277.25|277.05|277.25|277.1|277.2|277|1
1706556600000|2024-01-29 19:30:00|277.2|277.1|277.25|277.1|277.25|277.1|277.2|277.05|2
1706556900000|2024-01-29 19:35:00|277.3|277.15|277.35|277.15|277.35|277.15|277.25|277.1|4
1706557200000|2024-01-29 19:40:00|277.4|277.2|277.35|277.2|277.4|277.25|277.35|277.15|10
1706557500000|2024-01-29 19:45:00|277.3|277.15|277.25|277.1|277.35|277.2|277.25|277.1|1
1706557800000|2024-01-29 19:50:00|277.3|277.15|277.3|277.15|277.3|277.15|277.25|277.1|3
1706558100000|2024-01-29 19:55:00|277.35|277.2|277.35|277.2|277.4|277.2|277.35|277.15|7
1706558400000|2024-01-29 20:00:00|277.4|277.25|277.7|277.55|277.75|277.6|277.4|277.25|85
1706558700000|2024-01-29 20:05:00|277.65|277.5|277.7|277.5|277.8|277.6|277.65|277.5|24
1706559000000|2024-01-29 20:10:00|277.75|277.55|277.7|277.55|277.75|277.55|277.7|277.5|15
1706559300000|2024-01-29 20:15:00|277.75|277.6|277.9|277.75|277.9|277.75|277.7|277.6|41
1706559600000|2024-01-29 20:20:00|277.95|277.8|278|277.85|278|277.85|277.9|277.75|50
1706559900000|2024-01-29 20:25:00|278.05|277.8|277.95|277.75|278.05|277.9|277.9|277.75|32
1706560200000|2024-01-29 20:30:00|278|277.8|278|277.8|278.05|277.9|277.95|277.75|9
1706560500000|2024-01-29 20:35:00|277.95|277.75|277.95|277.75|278.05|277.85|277.95|277.75|33
1706560800000|2024-01-29 20:40:00|277.9|277.8|277.95|277.75|277.95|277.8|277.9|277.7|21
1706561100000|2024-01-29 20:45:00|277.9|277.7|277.95|277.75|278|277.8|277.85|277.6|1
1706561400000|2024-01-29 20:50:00|278|277.8|277.95|277.8|278|277.85|277.95|277.75|2
1706561700000|2024-01-29 20:55:00|278|277.85|278.1|277.9|278.1|277.95|278|277.85|22
1706562000000|2024-01-29 21:00:00|278.05|277.75|277.85|277.65|278.1|277.8|277.8|277.65|4
1706562300000|2024-01-29 21:05:00|277.8|277.7|277.8|277.6|277.85|277.7|277.8|277.6|1
1706562600000|2024-01-29 21:10:00|277.75|277.65|278.05|277.45|278.05|277.65|277.75|277.45|3
1706562900000|2024-01-29 21:15:00|278.15|277.55|278.05|277.45|278.15|277.55|278.05|277.45|0
1706563500000|2024-01-29 21:25:00|278.15|277.55|278.05|277.45|278.15|277.55|278.05|277.45|0
1706563800000|2024-01-29 21:30:00|278.15|277.55|278.15|277.55|278.15|277.55|278.05|277.45|0
1706564100000|2024-01-29 21:35:00|278.25|277.65|278.25|277.65|278.25|277.65|278.25|277.65|0
1706564400000|2024-01-29 21:40:00|278.15|277.55|278.25|277.65|278.25|277.65|278.15|277.55|0
1706564700000|2024-01-29 21:45:00|278.15|277.55|278.25|277.65|278.25|277.65|278.15|277.55|0
1706565000000|2024-01-29 21:50:00|278.15|277.55|278.15|277.55|278.15|277.55|278.15|277.55|0
1706565300000|2024-01-29 21:55:00|278.05|277.45|278.15|277.55|278.15|277.55|278.05|277.45|0
1706567100000|2024-01-29 22:25:00|278.25|277.65|278.15|277.55|278.25|277.65|278.15|277.55|0
1706568000000|2024-01-29 22:40:00|278.25|277.65|278.15|277.55|278.25|277.65|278.15|277.55|0
1706569200000|2024-01-29 23:00:00|278.05|277.45|278.25|277.65|278.25|277.65|278.05|277.45|0
1706569800000|2024-01-29 23:10:00|278.15|277.55|278.15|277.55|278.25|277.65|278.15|277.55|0
1706570400000|2024-01-29 23:20:00|278.25|277.65|278.25|277.65|278.25|277.65|278.15|277.55|0
1706570700000|2024-01-29 23:25:00|278.15|277.55|278.25|277.65|278.25|277.65|278.15|277.55|0
1706571000000|2024-01-29 23:30:00|278.15|277.55|278.15|277.55|278.25|277.65|278.15|277.55|0
1706573400000|2024-01-30 00:10:00|278.05|277.45|278.15|277.55|278.15|277.55|278.05|277.45|0
1706573700000|2024-01-30 00:15:00|278.25|277.65|278.15|277.55|278.25|277.65|278.15|277.55|0
1706574000000|2024-01-30 00:20:00|278.25|277.65|278.25|277.65|278.25|277.65|278.25|277.65|0
1706574300000|2024-01-30 00:25:00|278.35|277.75|278.25|277.65|278.35|277.75|278.25|277.65|0
1706574600000|2024-01-30 00:30:00|277.95|277.75|278.2|278.05|278.3|278.15|277.95|277.75|413
1706574900000|2024-01-30 00:35:00|278.25|278.1|278.45|278.3|278.6|278.45|278.25|278.1|303
1706575200000|2024-01-30 00:40:00|278.5|278.25|278.65|278.5|278.65|278.5|278.5|278.25|173
1706575500000|2024-01-30 00:45:00|278.7|278.55|278.55|278.4|278.75|278.6|278.55|278.4|216
1706575800000|2024-01-30 00:50:00|278.6|278.45|278.55|278.4|278.65|278.45|278.55|278.4|205
1706576100000|2024-01-30 00:55:00|278.5|278.35|278.4|278.25|278.55|278.4|278.4|278.25|201
1706576400000|2024-01-30 01:00:00|278.3|278.15|279.3|279.15|279.3|279.15|277.9|277.7|1129
1706576700000|2024-01-30 01:05:00|279.25|279.1|278.8|278.65|279.45|279.3|278.75|278.6|817
1706577000000|2024-01-30 01:10:00|278.9|278.6|279.3|279.15|279.3|279.15|278.8|278.6|428
1706577300000|2024-01-30 01:15:00|279.25|279.1|279.05|278.9|279.4|279.25|279|278.85|652
1706577600000|2024-01-30 01:20:00|279.1|278.95|279.3|279.1|279.3|279.15|279|278.85|423
1706577900000|2024-01-30 01:25:00|279.25|279.05|279.05|278.9|279.4|279.25|279.05|278.85|304
1706578200000|2024-01-30 01:30:00|279|278.85|278.7|278.55|279|278.85|278.6|278.45|531
1706578500000|2024-01-30 01:35:00|278.75|278.6|278.85|278.7|278.85|278.7|278.5|278.35|363
1706578800000|2024-01-30 01:40:00|278.8|278.65|278.8|278.65|278.9|278.75|278.65|278.45|249
1706579100000|2024-01-30 01:45:00|278.85|278.7|279.1|278.95|279.1|278.95|278.8|278.65|263
1706579400000|2024-01-30 01:50:00|279.05|278.9|279.35|279.2|279.35|279.2|278.95|278.8|324
1706579700000|2024-01-30 01:55:00|279.4|279.25|279.1|278.95|279.4|279.25|279.1|278.95|324
1706580000000|2024-01-30 02:00:00|279.15|279|278.65|278.5|279.15|279|278.5|278.35|471
1706580300000|2024-01-30 02:05:00|278.7|278.55|278.65|278.45|278.85|278.7|278.55|278.4|208
1706580600000|2024-01-30 02:10:00|278.6|278.4|278.6|278.4|278.65|278.5|278.5|278.35|290
1706580900000|2024-01-30 02:15:00|278.55|278.45|278.35|278.2|278.6|278.45|278.3|278.15|382
1706581200000|2024-01-30 02:20:00|278.4|278.25|278.6|278.45|278.7|278.55|278.35|278.2|257
1706581500000|2024-01-30 02:25:00|278.65|278.5|278.4|278.2|278.65|278.5|278.3|278.15|175
1706581800000|2024-01-30 02:30:00|278.45|278.25|278.4|278.25|278.45|278.3|278.3|278.15|422
1706582100000|2024-01-30 02:35:00|278.45|278.3|278.4|278.25|278.5|278.35|278.4|278.2|156
1706582400000|2024-01-30 02:40:00|278.35|278.2|278.6|278.4|278.65|278.5|278.35|278.2|326
1706582700000|2024-01-30 02:45:00|278.55|278.35|278.7|278.5|278.7|278.55|278.5|278.35|102
1706583000000|2024-01-30 02:50:00|278.65|278.55|278.55|278.35|278.7|278.55|278.5|278.35|191
1706583300000|2024-01-30 02:55:00|278.5|278.3|278.7|278.55|278.75|278.55|278.45|278.3|156
1706583600000|2024-01-30 03:00:00|278.65|278.5|278.55|278.4|278.8|278.65|278.55|278.4|245
1706583900000|2024-01-30 03:05:00|278.5|278.35|278.65|278.5|278.7|278.55|278.4|278.25|203
1706584200000|2024-01-30 03:10:00|278.6|278.45|278.7|278.55|278.75|278.6|278.6|278.45|214
1706584500000|2024-01-30 03:15:00|278.65|278.5|278.65|278.5|278.7|278.55|278.6|278.45|164
1706584800000|2024-01-30 03:20:00|278.6|278.45|278.5|278.3|278.7|278.55|278.4|278.25|340
1706585100000|2024-01-30 03:25:00|278.45|278.25|278.5|278.35|278.55|278.4|278.4|278.25|368
1706585400000|2024-01-30 03:30:00|278.45|278.3|278.55|278.4|278.55|278.4|278.4|278.25|236
1706585700000|2024-01-30 03:35:00|278.5|278.35|278.55|278.4|278.6|278.45|278.45|278.3|114
1706586000000|2024-01-30 03:40:00|278.6|278.45|278.6|278.45|278.65|278.5|278.55|278.4|102
1706586300000|2024-01-30 03:45:00|278.55|278.4|278.55|278.4|278.6|278.45|278.55|278.4|92
1706586600000|2024-01-30 03:50:00|278.5|278.35|278.45|278.3|278.55|278.35|278.45|278.3|83
1706586900000|2024-01-30 03:55:00|278.4|278.25|278.5|278.35|278.5|278.35|278.4|278.25|166
1706587200000|2024-01-30 04:00:00|278.55|278.4|278.55|278.4|278.6|278.45|278.5|278.35|62
1706587500000|2024-01-30 04:05:00|278.5|278.35|278.55|278.4|278.55|278.4|278.5|278.35|39
1706587800000|2024-01-30 04:10:00|278.6|278.45|278.6|278.45|278.6|278.45|278.55|278.4|61
1706588100000|2024-01-30 04:15:00|278.65|278.5|278.7|278.55|278.7|278.55|278.6|278.45|167
1706588400000|2024-01-30 04:20:00|278.65|278.5|278.8|278.65|278.8|278.65|278.65|278.5|135
1706588700000|2024-01-30 04:25:00|278.75|278.6|278.7|278.55|278.8|278.65|278.65|278.5|70
1706589000000|2024-01-30 04:30:00|278.75|278.6|278.7|278.55|278.75|278.6|278.7|278.55|61
1706589300000|2024-01-30 04:35:00|||||||||9
1706589600000|2024-01-30 04:40:00|278.65|278.5|278.65|278.5|278.7|278.55|278.65|278.5|56
1706589900000|2024-01-30 04:45:00|||||||||42
1706590200000|2024-01-30 04:50:00|278.7|278.55|278.8|278.6|278.85|278.7|278.7|278.55|144
1706590500000|2024-01-30 04:55:00|278.75|278.55|278.65|278.5|278.8|278.65|278.65|278.5|127
1706590800000|2024-01-30 05:00:00|278.6|278.45|278.5|278.35|278.65|278.5|278.45|278.3|297
1706591100000|2024-01-30 05:05:00|278.45|278.3|278.85|278.65|278.85|278.7|278.45|278.3|168
1706591400000|2024-01-30 05:10:00|278.8|278.7|278.7|278.55|278.85|278.7|278.6|278.45|107
1706591700000|2024-01-30 05:15:00|278.65|278.5|278.7|278.55|278.75|278.55|278.65|278.5|101
1706592000000|2024-01-30 05:20:00|278.65|278.5|278.75|278.6|278.8|278.6|278.65|278.5|261
1706592300000|2024-01-30 05:25:00|278.7|278.55|278.85|278.7|278.85|278.7|278.7|278.55|237
1706592600000|2024-01-30 05:30:00|278.8|278.65|279|278.8|279|278.85|278.8|278.65|330
1706592900000|2024-01-30 05:35:00|278.95|278.85|278.9|278.75|279|278.85|278.9|278.75|326
1706593200000|2024-01-30 05:40:00|278.95|278.8|279|278.85|279.1|278.9|278.95|278.8|257
1706593500000|2024-01-30 05:45:00|278.95|278.8|279|278.8|279.1|278.9|278.9|278.75|123
1706593800000|2024-01-30 05:50:00|278.95|278.85|278.95|278.8|279|278.85|278.9|278.7|205
1706594100000|2024-01-30 05:55:00|278.9|278.75|278.85|278.7|278.95|278.8|278.85|278.7|146
1706594400000|2024-01-30 06:00:00|278.9|278.75|278.65|278.5|278.9|278.75|278.55|278.4|207
1706594700000|2024-01-30 06:05:00|278.7|278.55|278.55|278.4|278.7|278.55|278.4|278.25|108
1706595000000|2024-01-30 06:10:00|278.5|278.35|278.65|278.5|278.65|278.5|278.5|278.3|62
1706595300000|2024-01-30 06:15:00|278.6|278.45|278.6|278.45|278.65|278.5|278.55|278.4|59
1706595600000|2024-01-30 06:20:00|278.55|278.4|278.65|278.5|278.65|278.5|278.5|278.35|56
1706595900000|2024-01-30 06:25:00|278.6|278.45|278.5|278.35|278.65|278.5|278.45|278.3|79
1706596200000|2024-01-30 06:30:00|278.55|278.4|278.55|278.4|278.55|278.4|278.45|278.3|104
1706596500000|2024-01-30 06:35:00|278.5|278.35|278.7|278.55|278.75|278.6|278.5|278.35|140
1706596800000|2024-01-30 06:40:00|278.65|278.5|278.75|278.55|278.8|278.6|278.65|278.5|64
1706597100000|2024-01-30 06:45:00|278.7|278.6|278.6|278.4|278.75|278.6|278.55|278.35|66
1706597400000|2024-01-30 06:50:00|278.55|278.35|278.55|278.4|278.6|278.45|278.5|278.35|70
1706597700000|2024-01-30 06:55:00|278.5|278.35|278.45|278.25|278.55|278.4|278.4|278.25|88
1706598000000|2024-01-30 07:00:00|278.4|278.3|278.25|278.1|278.5|278.35|278.15|278|411
1706598300000|2024-01-30 07:05:00|278.3|278.05|277.9|277.7|278.3|278.05|277.8|277.6|237
1706598600000|2024-01-30 07:10:00|277.85|277.65|277.9|277.75|278|277.85|277.8|277.65|190
1706598900000|2024-01-30 07:15:00|277.85|277.7|278.05|277.9|278.05|277.9|277.85|277.65|203
1706599200000|2024-01-30 07:20:00|278.1|277.95|278|277.85|278.1|277.95|277.95|277.8|60
1706599500000|2024-01-30 07:25:00|277.95|277.8|278|277.85|278.05|277.9|277.95|277.8|52
1706599800000|2024-01-30 07:30:00|277.95|277.8|277.9|277.75|278|277.85|277.85|277.65|71
1706600100000|2024-01-30 07:35:00|277.85|277.7|277.9|277.75|277.95|277.8|277.85|277.7|109
1706600400000|2024-01-30 07:40:00|277.95|277.8|277.9|277.75|277.95|277.8|277.8|277.65|185
1706600700000|2024-01-30 07:45:00|277.85|277.7|277.95|277.8|277.95|277.8|277.85|277.7|67
1706601000000|2024-01-30 07:50:00|277.9|277.75|278|277.85|278|277.85|277.9|277.75|46
1706601300000|2024-01-30 07:55:00|277.9|277.75|278|277.85|278.05|277.85|277.9|277.75|221
1706601600000|2024-01-30 08:00:00|278.05|277.9|278.15|278|278.2|278|278|277.85|182
1706601900000|2024-01-30 08:05:00|278.2|278.05|278.15|278|278.2|278.05|278.1|277.95|172
1706602200000|2024-01-30 08:10:00|278.1|277.95|277.95|277.75|278.1|277.95|277.9|277.75|355
1706602500000|2024-01-30 08:15:00|278|277.8|278.25|278.1|278.3|278.15|278|277.8|117
1706602800000|2024-01-30 08:20:00|278.3|278.15|278.3|278.15|278.35|278.2|278.2|278.05|101
1706603100000|2024-01-30 08:25:00|278.35|278.2|278.5|278.35|278.5|278.35|278.35|278.2|281
1706603400000|2024-01-30 08:30:00|278.45|278.3|278.95|278.75|278.95|278.8|278.45|278.3|882
1706603700000|2024-01-30 08:35:00|278.9|278.8|278.75|278.55|278.95|278.8|278.5|278.3|778
1706604000000|2024-01-30 08:40:00|278.7|278.5|278.8|278.6|278.8|278.65|278.6|278.45|428
1706604300000|2024-01-30 08:45:00|278.75|278.65|278.5|278.35|278.8|278.65|278.5|278.35|567
1706604600000|2024-01-30 08:50:00|278.45|278.3|278.75|278.6|278.75|278.6|278.45|278.3|573
1706604900000|2024-01-30 08:55:00|278.7|278.55|278.55|278.4|278.75|278.55|278.55|278.4|482
1706605200000|2024-01-30 09:00:00|278.47|278.32|278.27|278.07|278.62|278.47|278.27|278.07|853
1706605500000|2024-01-30 09:05:00|278.32|278.12|278.27|278.12|278.37|278.22|278.12|277.92|277
1706605800000|2024-01-30 09:10:00|278.32|278.07|278.22|278.07|278.32|278.12|278.22|278.02|74
1706606100000|2024-01-30 09:15:00|278.27|278.12|278.42|278.22|278.42|278.22|278.22|278.07|84
1706606400000|2024-01-30 09:20:00|278.47|277.87|278.47|277.87|278.47|277.87|278.47|277.87|0
1706606700000|2024-01-30 09:25:00|278.37|277.77|278.37|277.77|278.47|277.87|278.37|277.77|8
1706607000000|2024-01-30 09:30:00|278.47|277.87|278.47|277.87|278.47|277.87|278.37|277.77|0
1706607300000|2024-01-30 09:35:00|278.37|277.77|278.37|277.77|278.47|277.87|278.37|277.77|0
1706607600000|2024-01-30 09:40:00|278.47|277.87|278.47|277.87|278.47|277.87|278.37|277.77|0
1706608200000|2024-01-30 09:50:00|278.37|278.12|278.07|277.92|278.37|278.17|278.02|277.87|73
1706608500000|2024-01-30 09:55:00|278.12|277.87|278.17|277.97|278.17|278.02|278.02|277.87|59
1706608800000|2024-01-30 10:00:00|278.22|278.02|278.27|278.12|278.27|278.12|278.22|278.02|23
1706609100000|2024-01-30 10:05:00|278.22|278.07|278.22|278.07|278.27|278.07|278.17|278.02|12
1706609400000|2024-01-30 10:10:00|278.27|278.12|278.27|278.12|278.27|278.12|278.17|278.02|21
1706609700000|2024-01-30 10:15:00|278.32|278.17|278.37|278.22|278.42|278.22|278.27|278.12|26
1706610000000|2024-01-30 10:20:00|278.32|278.17|278.32|278.12|278.32|278.17|278.32|278.12|17
1706610300000|2024-01-30 10:25:00|278.37|278.17|278.42|278.27|278.42|278.27|278.37|278.17|24
1706610600000|2024-01-30 10:30:00|278.37|278.22|278.42|278.27|278.47|278.32|278.37|278.22|18
1706610900000|2024-01-30 10:35:00|278.47|278.32|278.47|278.32|278.52|278.32|278.42|278.27|17
1706611200000|2024-01-30 10:40:00|278.42|278.27|278.47|278.32|278.47|278.32|278.42|278.27|19
1706611500000|2024-01-30 10:45:00|278.42|278.27|278.42|278.27|278.47|278.32|278.42|278.22|21
1706611800000|2024-01-30 10:50:00|278.47|278.32|278.32|278.17|278.47|278.32|278.32|278.12|45
1706612100000|2024-01-30 10:55:00|278.37|278.12|278.37|278.17|278.37|278.22|278.32|278.12|31
1706612400000|2024-01-30 11:00:00|278.32|278.12|278.32|278.17|278.32|278.17|278.27|278.12|27
1706612700000|2024-01-30 11:05:00|278.27|278.12|278.37|278.22|278.42|278.22|278.27|278.12|52
1706613000000|2024-01-30 11:10:00|278.32|278.17|278.37|278.22|278.42|278.22|278.32|278.17|26
1706613300000|2024-01-30 11:15:00|278.42|278.27|278.37|278.17|278.42|278.27|278.32|278.17|36
1706613600000|2024-01-30 11:20:00||278.22||278.22||278.22||278.17|15
1706613900000|2024-01-30 11:25:00||278.17||278.22||278.22||278.17|13
1706614200000|2024-01-30 11:30:00|278.42|278.27|278.37|278.22|278.47|278.27|278.37|278.22|26
1706614500000|2024-01-30 11:35:00|278.42|278.27|278.42|278.27|278.47|278.27|278.37|278.27|13
1706614800000|2024-01-30 11:40:00|278.37|278.22|278.42|278.27|278.42|278.27|278.37|278.22|17
1706615100000|2024-01-30 11:45:00|278.37|278.22|278.42|278.22|278.42|278.27|278.37|278.22|20
1706615400000|2024-01-30 11:50:00||278.27||278.27||278.27||278.22|15
1706615700000|2024-01-30 11:55:00|278.47|278.32|278.47|278.27|278.47|278.32|278.42|278.27|11
1706616000000|2024-01-30 12:00:00|278.52|278.32|278.47|278.32|278.52|278.37|278.47|278.32|0
1706616600000|2024-01-30 12:10:00|278.42|278.27|278.47|278.27|278.47|278.32|278.42|278.27|19
1706616900000|2024-01-30 12:15:00||278.32||278.27||278.32||278.27|4
1706617200000|2024-01-30 12:20:00|278.42|278.22|278.37|278.22|278.42|278.22|278.37|278.22|10
1706617500000|2024-01-30 12:25:00|278.42|278.27|278.42|278.27|278.42|278.27|278.37|278.22|6
1706617800000|2024-01-30 12:30:00|278.37|278.22|278.42|278.27|278.42|278.27|278.37|278.22|8
1706618100000|2024-01-30 12:35:00|278.37|278.22|278.37|278.22|278.37|278.27|278.37|278.22|6
1706618700000|2024-01-30 12:45:00|278.32|278.17|278.42|278.27|278.47|278.32|278.32|278.17|37
1706619000000|2024-01-30 12:50:00|278.37|278.22|278.37|278.22|278.42|278.22|278.37|278.22|11
1706619300000|2024-01-30 12:55:00|278.42|278.27|278.37|278.22|278.42|278.27|278.32|278.17|22
1706619600000|2024-01-30 13:00:00|278.42|278.27|278.32|278.17|278.42|278.27|278.32|278.17|41
1706619900000|2024-01-30 13:05:00|278.27|278.12|278.37|278.22|278.37|278.22|278.27|278.12|18
1706620200000|2024-01-30 13:10:00|278.32|278.17|278.22|278.07|278.37|278.17|278.22|278.07|33
1706620500000|2024-01-30 13:15:00|278.17|278.02|278.22|278.07|278.22|278.07|278.17|278.02|30
1706620800000|2024-01-30 13:20:00|278.27|278.12|278.12|277.97|278.27|278.12|278.12|277.97|28
1706621100000|2024-01-30 13:25:00|278.17|278.02|278.22|278.07|278.22|278.07|278.17|278.02|12
1706621400000|2024-01-30 13:30:00|278.27|278.12|278.27|278.12|278.27|278.12|278.22|278.12|2
1706621700000|2024-01-30 13:35:00|278.22|278.07|278.22|278.07|278.22|278.07|278.22|278.07|5
1706622000000|2024-01-30 13:40:00|278.27|278.12|278.27|278.12|278.27|278.12|278.22|278.07|11
1706622300000|2024-01-30 13:45:00|278.22|278.07|278.22|278.07|278.22|278.07|278.22|278.07|41
1706622600000|2024-01-30 13:50:00|278.27|278.12|278.27|278.12|278.27|278.12|278.27|278.12|10
1706622900000|2024-01-30 13:55:00|278.32|278.17|278.27|278.12|278.32|278.17|278.27|278.12|10
1706623200000|2024-01-30 14:00:00|278.32|278.17|278.32|278.12|278.32|278.17|278.27|278.12|23
1706623500000|2024-01-30 14:05:00|278.27|278.17|278.27|278.12|278.32|278.17|278.27|278.07|5
1706623800000|2024-01-30 14:10:00|||||||||3
1706624100000|2024-01-30 14:15:00|278.22|278.07|278.22|278.07|278.22|278.07|278.22|278.07|3
1706624400000|2024-01-30 14:20:00|278.27|278.12|278.32|278.17|278.32|278.17|278.22|278.07|14
1706624700000|2024-01-30 14:25:00|278.27|278.12|278.27|278.12|278.32|278.17|278.27|278.12|34
1706625000000|2024-01-30 14:30:00|278.32|278.17|278.42|278.27|278.52|278.37|278.12|277.97|126
1706625300000|2024-01-30 14:35:00|278.47|278.22|278.27|278.07|278.52|278.37|278.17|278.02|63
1706625600000|2024-01-30 14:40:00|278.22|278.02|278.27|278.12|278.32|278.17|278.12|277.92|96
1706625900000|2024-01-30 14:45:00|278.22|278.07|278.32|278.17|278.32|278.17|278.17|277.97|13
1706626200000|2024-01-30 14:50:00|278.37|278.22|278.42|278.27|278.42|278.27|278.32|278.17|35
1706626500000|2024-01-30 14:55:00|278.37|278.22|278.57|278.37|278.57|278.37|278.32|278.17|29
1706626800000|2024-01-30 15:00:00|278.52|278.42|278.22|278.02|278.72|278.42|278.12|277.97|56
1706627100000|2024-01-30 15:05:00|278.17|278.07|278.27|278.07|278.32|278.12|278.07|277.92|39
1706627400000|2024-01-30 15:10:00|278.22|278.12|278.02|277.87|278.32|278.12|278.02|277.87|29
1706627700000|2024-01-30 15:15:00|278.07|277.82|278.12|277.92|278.12|277.92|277.87|277.72|41
1706628000000|2024-01-30 15:20:00|278.07|277.87|278.02|277.87|278.12|277.92|277.92|277.77|70
1706628300000|2024-01-30 15:25:00|278.07|277.92|278.02|277.82|278.07|277.92|277.87|277.72|42
1706628600000|2024-01-30 15:30:00|277.97|277.87|278.07|277.92|278.07|277.92|277.92|277.77|18
1706628900000|2024-01-30 15:35:00|278.12|277.87|277.97|277.77|278.12|277.92|277.87|277.72|129
1706629200000|2024-01-30 15:40:00|277.92|277.72|277.82|277.67|277.97|277.77|277.72|277.52|31
1706629500000|2024-01-30 15:45:00|277.77|277.62|277.67|277.52|277.77|277.62|277.57|277.42|33
1706629800000|2024-01-30 15:50:00|277.62|277.47|277.67|277.52|277.72|277.57|277.62|277.42|132
1706630100000|2024-01-30 15:55:00|277.62|277.47|277.77|277.62|277.82|277.67|277.62|277.47|19
1706630400000|2024-01-30 16:00:00|277.82|277.67|277.82|277.67|277.87|277.72|277.77|277.62|10
1706630700000|2024-01-30 16:05:00|277.77|277.62|277.82|277.67|277.82|277.67|277.77|277.62|6
1706631000000|2024-01-30 16:10:00|277.77|277.62|277.82|277.67|277.87|277.72|277.77|277.62|28
1706631300000|2024-01-30 16:15:00|277.87|277.72|277.77|277.62|277.87|277.72|277.77|277.62|21
1706631600000|2024-01-30 16:20:00|277.72|277.57|277.77|277.62|277.82|277.67|277.72|277.57|48
1706631900000|2024-01-30 16:25:00|277.72|277.57|277.77|277.62|277.87|277.72|277.72|277.57|60
1706632200000|2024-01-30 16:30:00|277.82|277.67|277.77|277.62|277.82|277.67|277.77|277.62|47
1706632500000|2024-01-30 16:35:00|277.82|277.57|277.82|277.67|277.82|277.67|277.72|277.57|35
1706632800000|2024-01-30 16:40:00|277.87|277.72|277.92|277.72|277.92|277.77|277.87|277.72|49
1706633100000|2024-01-30 16:45:00|277.87|277.77|277.97|277.77|277.97|277.82|277.87|277.72|52
1706633400000|2024-01-30 16:50:00|277.92|277.82|277.97|277.82|277.97|277.82|277.92|277.77|8
1706633700000|2024-01-30 16:55:00|278.02|277.87|278.02|277.87|278.07|277.92|277.97|277.82|30
1706634000000|2024-01-30 17:00:00|278.07|277.92|278.07|277.92|278.12|277.92|277.97|277.82|19
1706634300000|2024-01-30 17:05:00|278.12|277.97|278.07|277.92|278.12|277.97|278.02|277.87|31
1706634600000|2024-01-30 17:10:00|278.02|277.87|278.02|277.87|278.07|277.87|277.92|277.77|37
1706634900000|2024-01-30 17:15:00|277.97|277.82|277.92|277.77|277.97|277.82|277.92|277.77|31
1706635200000|2024-01-30 17:20:00|277.97|277.82|277.92|277.77|278.02|277.87|277.92|277.77|28
1706635500000|2024-01-30 17:25:00|277.87|277.72|277.67|277.52|277.92|277.77|277.67|277.52|57
1706635800000|2024-01-30 17:30:00|277.62|277.47|277.57|277.42|277.72|277.57|277.52|277.37|54
1706636100000|2024-01-30 17:35:00|277.62|277.47|277.62|277.42|277.67|277.47|277.57|277.42|22
1706636400000|2024-01-30 17:40:00|277.52|277.47|277.62|277.42|277.62|277.47|277.52|277.37|12
1706636700000|2024-01-30 17:45:00|277.57|277.47|277.62|277.47|277.67|277.47|277.57|277.42|22
1706637000000|2024-01-30 17:50:00|277.57|277.42|277.67|277.52|277.67|277.52|277.52|277.37|31
1706637300000|2024-01-30 17:55:00|277.62|277.47|277.62|277.42|277.62|277.47|277.52|277.37|28
1706637600000|2024-01-30 18:00:00|277.57|277.47|277.57|277.42|277.62|277.47|277.57|277.42|21
1706637900000|2024-01-30 18:05:00|277.62|277.47|277.62|277.42|277.67|277.47|277.57|277.42|61
1706638200000|2024-01-30 18:10:00|277.67|277.47|277.67|277.52|277.72|277.57|277.62|277.42|26
1706638500000|2024-01-30 18:15:00|277.72|277.57|277.72|277.57|277.77|277.62|277.72|277.52|35
1706638800000|2024-01-30 18:20:00|277.67|277.52|277.67|277.47|277.77|277.57|277.62|277.47|20
1706639100000|2024-01-30 18:25:00|277.72|277.52|277.72|277.52|277.72|277.57|277.67|277.47|20
1706639400000|2024-01-30 18:30:00|277.77|277.57|277.72|277.57|277.77|277.57|277.67|277.52|14
1706639700000|2024-01-30 18:35:00|277.67|277.52|277.62|277.47|277.67|277.52|277.62|277.47|17
1706640000000|2024-01-30 18:40:00|277.67|277.52|277.62|277.47|277.67|277.52|277.57|277.42|17
1706640300000|2024-01-30 18:45:00|277.57|277.42|277.62|277.47|277.62|277.47|277.57|277.42|10
1706640600000|2024-01-30 18:50:00|277.57|277.42|277.62|277.42|277.62|277.47|277.57|277.42|9
1706640900000|2024-01-30 18:55:00|277.67|277.47|277.62|277.47|277.67|277.47|277.62|277.42|2
1706641200000|2024-01-30 19:00:00|277.67|277.52|277.67|277.52|277.67|277.52|277.62|277.47|5
1706641500000|2024-01-30 19:05:00|277.72|277.57|277.67|277.52|277.72|277.57|277.62|277.47|17
1706641800000|2024-01-30 19:10:00|277.72|277.57|277.77|277.62|277.82|277.67|277.67|277.52|26
1706642100000|2024-01-30 19:15:00|277.82|277.67|277.77|277.62|277.82|277.67|277.67|277.52|20
1706642400000|2024-01-30 19:20:00|277.72|277.57|277.82|277.67|277.82|277.67|277.72|277.57|4
1706642700000|2024-01-30 19:25:00|277.87|277.72|277.87|277.72|277.87|277.72|277.82|277.67|2
1706643000000|2024-01-30 19:30:00|277.82|277.67|277.92|277.77|277.92|277.77|277.82|277.67|17
1706643300000|2024-01-30 19:35:00|277.87|277.72|277.92|277.77|277.92|277.77|277.87|277.72|9
1706643600000|2024-01-30 19:40:00|277.97|277.82|277.97|277.82|277.97|277.82|277.92|277.77|0
1706643900000|2024-01-30 19:45:00|278.02|277.87|277.97|277.82|278.02|277.87|277.97|277.82|24
1706644200000|2024-01-30 19:50:00|278.02|277.77|277.92|277.77|278.02|277.82|277.92|277.77|29
1706644500000|2024-01-30 19:55:00|277.97|277.82|277.92|277.77|277.97|277.82|277.92|277.77|10
1706644800000|2024-01-30 20:00:00|277.87|277.72|277.87|277.72|277.97|277.82|277.87|277.72|41
1706645100000|2024-01-30 20:05:00|277.82|277.67|277.92|277.77|277.92|277.77|277.82|277.67|10
1706645400000|2024-01-30 20:10:00|277.97|277.82|277.92|277.77|278.02|277.82|277.92|277.77|10
1706645700000|2024-01-30 20:15:00|277.97|277.82|277.97|277.82|278.02|277.82|277.92|277.82|0
1706646000000|2024-01-30 20:20:00|278.02|277.87|278.02|277.82|278.02|277.87|277.97|277.82|8
1706646300000|2024-01-30 20:25:00|278.07|277.87|278.07|277.92|278.12|277.92|278.07|277.87|2
1706646600000|2024-01-30 20:30:00|278.02|277.87|277.97|277.82|278.02|277.87|277.97|277.77|16
1706646900000|2024-01-30 20:35:00|277.92|277.77|277.97|277.77|277.97|277.77|277.92|277.77|2
1706647200000|2024-01-30 20:40:00|277.92|277.82|277.97|277.82|278.02|277.87|277.92|277.82|20
1706647500000|2024-01-30 20:45:00|278.02|277.87|278.07|277.87|278.07|277.92|277.97|277.82|3
1706647800000|2024-01-30 20:50:00|278.02|277.92|278.02|277.82|278.07|277.92|277.97|277.82|23
1706648100000|2024-01-30 20:55:00|277.97|277.87|277.97|277.82|278.02|277.87|277.92|277.77|33
1706648400000|2024-01-30 21:00:00|277.92|277.77|277.92|277.72|278.02|277.77|277.87|277.67|16
1706648700000|2024-01-30 21:05:00|277.97|277.77|277.92|277.72|277.97|277.77|277.92|277.67|0
1706649000000|2024-01-30 21:10:00|277.97|277.77|278.17|277.57|278.17|277.77|277.92|277.57|1
1706649300000|2024-01-30 21:15:00|278.07|277.47|278.07|277.47|278.07|277.47|277.97|277.37|0
1706649600000|2024-01-30 21:20:00|277.97|277.37|278.07|277.47|278.07|277.47|277.97|277.37|0
1706649900000|2024-01-30 21:25:00|277.97|277.37|277.97|277.37|278.07|277.47|277.97|277.37|0
1706650200000|2024-01-30 21:30:00|278.07|277.47|277.97|277.37|278.07|277.47|277.97|277.37|0
1706650500000|2024-01-30 21:35:00|277.87|277.27|277.77|277.17|277.97|277.37|277.77|277.17|0
1706650800000|2024-01-30 21:40:00|277.87|277.27|277.87|277.27|277.87|277.27|277.77|277.17|0
1706651100000|2024-01-30 21:45:00|277.77|277.17|277.77|277.17|277.87|277.27|277.77|277.17|0
1706651400000|2024-01-30 21:50:00|277.67|277.07|277.77|277.17|277.77|277.17|277.67|277.07|0
1706651700000|2024-01-30 21:55:00|277.67|277.07|277.67|277.07|277.67|277.07|277.67|277.07|0
1706652000000|2024-01-30 22:00:00|277.77|277.17|277.77|277.17|277.77|277.17|277.67|277.07|0
1706652300000|2024-01-30 22:05:00|277.67|277.07|277.57|276.97|277.77|277.17|277.57|276.97|0
1706652600000|2024-01-30 22:10:00|277.47|276.87|277.57|276.97|277.57|276.97|277.47|276.87|0
1706652900000|2024-01-30 22:15:00|277.47|276.87|277.37|276.77|277.57|276.97|277.37|276.77|0
1706653200000|2024-01-30 22:20:00|277.47|276.87|277.57|276.97|277.57|276.97|277.47|276.87|0
1706653500000|2024-01-30 22:25:00|277.67|277.07|277.57|276.97|277.67|277.07|277.57|276.97|0
1706654400000|2024-01-30 22:40:00|277.47|276.87|277.57|276.97|277.57|276.97|277.47|276.87|0
1706654700000|2024-01-30 22:45:00|277.47|276.87|277.47|276.87|277.57|276.97|277.47|276.87|0
1706655000000|2024-01-30 22:50:00|277.37|276.77|277.47|276.87|277.47|276.87|277.37|276.77|0
1706655300000|2024-01-30 22:55:00|277.37|276.77|277.47|276.87|277.47|276.87|277.37|276.77|0
1706655600000|2024-01-30 23:00:00|277.57|276.97|277.57|276.97|277.67|277.07|277.47|276.87|0
1706655900000|2024-01-30 23:05:00|277.67|277.07|277.67|277.07|277.77|277.17|277.57|276.97|0
1706656200000|2024-01-30 23:10:00|277.77|277.17|277.67|277.07|277.77|277.17|277.67|277.07|0
1706656800000|2024-01-30 23:20:00|277.77|277.17|277.57|276.97|277.77|277.17|277.57|276.97|0
1706657100000|2024-01-30 23:25:00|277.47|276.87|277.47|276.87|277.47|276.87|277.47|276.87|0
1706657400000|2024-01-30 23:30:00|277.57|276.97|277.57|276.97|277.57|276.97|277.47|276.87|0
1706657700000|2024-01-30 23:35:00|277.47|276.87|277.47|276.87|277.57|276.97|277.47|276.87|0
1706658000000|2024-01-30 23:40:00|277.57|276.97|277.57|276.97|277.57|276.97|277.57|276.97|0
1706658300000|2024-01-30 23:45:00|277.67|277.07|277.57|276.97|277.67|277.07|277.57|276.97|0
1706659200000|2024-01-31 00:00:00|277.67|277.07|277.67|277.07|277.67|277.07|277.67|277.07|0
1706659800000|2024-01-31 00:10:00|277.77|277.17|277.67|277.07|277.77|277.17|277.67|277.07|0
1706660100000|2024-01-31 00:15:00|277.77|277.17|277.77|277.17|277.77|277.17|277.67|277.07|0
1706660400000|2024-01-31 00:20:00|277.67|277.07|277.77|277.17|277.77|277.17|277.67|277.07|0
1706661000000|2024-01-31 00:30:00|277.82|277.47|278.22|278.07|278.32|278.17|277.82|277.47|291
1706661300000|2024-01-31 00:35:00|278.17|278.02|278.12|277.92|278.17|278.02|277.92|277.77|213
1706661600000|2024-01-31 00:40:00|278.07|277.97|277.97|277.82|278.27|278.07|277.97|277.82|173
1706661900000|2024-01-31 00:45:00|277.92|277.77|277.82|277.67|277.97|277.82|277.72|277.57|167
1706662200000|2024-01-31 00:50:00|277.77|277.62|277.72|277.57|277.87|277.72|277.67|277.47|157
1706662500000|2024-01-31 00:55:00|277.77|277.62|277.62|277.47|277.77|277.62|277.37|277.22|276
1706662800000|2024-01-31 01:00:00|277.72|277.57|277.97|277.82|278.22|278.07|277.32|277.17|921
1706663100000|2024-01-31 01:05:00|277.92|277.77|277.87|277.72|278.02|277.82|277.62|277.47|288
1706663400000|2024-01-31 01:10:00|277.77|277.62|277.92|277.77|278.07|277.92|277.67|277.52|218
1706663700000|2024-01-31 01:15:00|277.87|277.72|277.82|277.62|278.02|277.87|277.67|277.52|195
1706664000000|2024-01-31 01:20:00|277.77|277.67|277.52|277.37|277.82|277.67|277.47|277.32|137
1706664300000|2024-01-31 01:25:00|277.57|277.32|277.67|277.47|277.72|277.57|277.52|277.32|117
1706664600000|2024-01-31 01:30:00|277.62|277.52|277.96|277.81|278.06|277.86|277.52|277.32|230
1706664900000|2024-01-31 01:35:00|277.91|277.76|278.11|277.96|278.16|278.01|277.71|277.56|214
1706665200000|2024-01-31 01:40:00|278.21|278.06|278.36|278.21|278.41|278.26|278.06|277.91|235
1706665500000|2024-01-31 01:45:00|278.31|278.16|278.21|278.06|278.36|278.21|278.16|278.01|228
1706665800000|2024-01-31 01:50:00|278.16|278.01|277.76|277.61|278.21|278.01|277.76|277.61|110
1706666100000|2024-01-31 01:55:00|277.71|277.56|277.56|277.41|277.71|277.61|277.56|277.41|138
1706666400000|2024-01-31 02:00:00|277.61|277.46|277.11|276.96|277.66|277.51|276.96|276.81|491
1706666700000|2024-01-31 02:05:00|277.16|276.91|277.41|277.26|277.41|277.26|277.11|276.91|236
1706667000000|2024-01-31 02:10:00|277.46|277.31|277.76|277.56|277.76|277.56|277.36|277.21|228
1706667300000|2024-01-31 02:15:00|277.81|277.61|277.91|277.76|278.06|277.91|277.76|277.61|444
1706667600000|2024-01-31 02:20:00|277.86|277.71|278.01|277.86|278.21|278.06|277.86|277.71|410
1706667900000|2024-01-31 02:25:00|277.96|277.81|277.66|277.46|277.96|277.81|277.66|277.46|128
1706668200000|2024-01-31 02:30:00|277.71|277.51|277.36|277.21|277.76|277.61|277.31|277.16|213
1706668500000|2024-01-31 02:35:00|277.31|277.16|277.46|277.31|277.46|277.31|277.26|277.11|245
1706668800000|2024-01-31 02:40:00|277.41|277.26|277.31|277.11|277.51|277.36|277.26|277.11|189
1706669100000|2024-01-31 02:45:00|277.26|277.16|277.36|277.16|277.36|277.21|277.16|277.01|107
1706669400000|2024-01-31 02:50:00|277.31|277.21|277.26|277.11|277.41|277.21|277.21|277.06|99
1706669700000|2024-01-31 02:55:00|277.31|277.16|277.31|277.16|277.36|277.21|277.26|277.11|110
1706670000000|2024-01-31 03:00:00|277.36|277.21|277.31|277.16|277.51|277.36|277.26|277.11|297
1706670300000|2024-01-31 03:05:00|277.26|277.11|277.31|277.16|277.36|277.21|277.26|277.11|188
1706670600000|2024-01-31 03:10:00|277.26|277.11|277.16|277.01|277.26|277.11|277.16|277.01|232
1706670900000|2024-01-31 03:15:00|277.11|276.96|277.06|276.91|277.11|276.96|276.96|276.81|363
1706671200000|2024-01-31 03:20:00|277.11|276.96|277.01|276.86|277.21|277.06|276.96|276.81|468
1706671500000|2024-01-31 03:25:00|277.06|276.91|277.06|276.91|277.16|277.01|277.01|276.86|148
1706671800000|2024-01-31 03:30:00|277.11|276.96|276.91|276.76|277.11|276.96|276.86|276.71|151
1706672100000|2024-01-31 03:35:00|276.86|276.71|276.81|276.66|276.96|276.81|276.76|276.61|149
1706672400000|2024-01-31 03:40:00|276.76|276.61|276.91|276.76|276.91|276.76|276.76|276.61|185
1706672700000|2024-01-31 03:45:00|276.86|276.71|276.96|276.81|277.11|276.96|276.86|276.71|207
1706673000000|2024-01-31 03:50:00|277.01|276.86|276.91|276.71|277.06|276.91|276.91|276.71|158
1706673300000|2024-01-31 03:55:00|276.86|276.66|277.01|276.86|277.01|276.86|276.81|276.66|188
1706673600000|2024-01-31 04:00:00|276.96|276.81|277.06|276.91|277.06|276.91|276.86|276.71|63
1706673900000|2024-01-31 04:05:00|277.01|276.86|277.16|277.01|277.16|277.01|277.01|276.86|75
1706674200000|2024-01-31 04:10:00|||||||||11
1706674500000|2024-01-31 04:15:00|277.26|277.06|277.31|277.16|277.31|277.16|277.26|277.06|120
1706674800000|2024-01-31 04:20:00|277.36|277.21|277.36|277.21|277.41|277.26|277.36|277.21|53
1706675100000|2024-01-31 04:25:00|277.41|277.26|277.41|277.26|277.41|277.26|277.41|277.26|11
1706675400000|2024-01-31 04:30:00|277.36|277.21|277.41|277.26|277.41|277.26|277.36|277.21|104
1706675700000|2024-01-31 04:35:00|277.36|277.21|277.46|277.31|277.51|277.36|277.36|277.21|140
1706676000000|2024-01-31 04:40:00|277.41|277.26|277.36|277.21|277.41|277.26|277.36|277.16|95
1706676300000|2024-01-31 04:45:00|277.31|277.16|277.36|277.21|277.41|277.21|277.26|277.11|114
1706676600000|2024-01-31 04:50:00|277.41|277.26|277.46|277.31|277.46|277.31|277.36|277.26|36
1706676900000|2024-01-31 04:55:00|277.51|277.36|277.46|277.31|277.51|277.36|277.46|277.31|110
1706677200000|2024-01-31 05:00:00|277.56|277.41|277.61|277.46|277.81|277.66|277.51|277.36|473
1706677500000|2024-01-31 05:05:00|277.56|277.41|277.66|277.51|277.76|277.61|277.56|277.41|457
1706677800000|2024-01-31 05:10:00|277.71|277.56|277.71|277.56|277.71|277.56|277.56|277.41|312
1706678100000|2024-01-31 05:15:00|277.76|277.61|277.91|277.76|277.96|277.81|277.71|277.56|350
1706678400000|2024-01-31 05:20:00|277.96|277.81|277.91|277.76|278.06|277.91|277.86|277.66|355
1706678700000|2024-01-31 05:25:00|277.96|277.81|278.01|277.86|278.11|277.96|277.91|277.76|300
1706679000000|2024-01-31 05:30:00|277.96|277.81|277.81|277.66|278.01|277.81|277.81|277.61|112
1706679300000|2024-01-31 05:35:00|277.86|277.71|277.71|277.51|277.91|277.71|277.61|277.46|177
1706679600000|2024-01-31 05:40:00|277.66|277.56|277.76|277.56|277.86|277.71|277.66|277.56|203
1706679900000|2024-01-31 05:45:00|277.71|277.61|277.71|277.56|277.76|277.61|277.61|277.46|102
1706680200000|2024-01-31 05:50:00|277.76|277.61|277.86|277.71|277.91|277.76|277.76|277.61|227
1706680500000|2024-01-31 05:55:00|277.91|277.76|278.01|277.86|278.06|277.91|277.91|277.76|261
1706680800000|2024-01-31 06:00:00|277.96|277.81|277.96|277.81|278.01|277.86|277.91|277.76|254
1706681100000|2024-01-31 06:05:00|278.01|277.86|277.96|277.81|278.01|277.86|277.86|277.71|153
1706681400000|2024-01-31 06:10:00|277.91|277.76|277.86|277.71|277.96|277.81|277.86|277.71|115
1706681700000|2024-01-31 06:15:00|277.81|277.66|277.61|277.41|277.81|277.66|277.56|277.41|209
1706682000000|2024-01-31 06:20:00|277.66|277.46|277.71|277.56|277.76|277.61|277.61|277.46|157
1706682300000|2024-01-31 06:25:00|277.76|277.61|277.76|277.61|277.86|277.66|277.71|277.56|78
1706682600000|2024-01-31 06:30:00|277.71|277.56|277.66|277.51|277.76|277.56|277.66|277.46|133
1706682900000|2024-01-31 06:35:00|277.71|277.56|277.66|277.51|277.71|277.56|277.66|277.51|83
1706683200000|2024-01-31 06:40:00|277.71|277.56|277.66|277.51|277.76|277.61|277.66|277.51|89
1706683500000|2024-01-31 06:45:00|277.71|277.56|277.66|277.46|277.71|277.56|277.66|277.46|89
1706683800000|2024-01-31 06:50:00|277.61|277.51|277.56|277.41|277.66|277.51|277.51|277.36|93
1706684100000|2024-01-31 06:55:00|277.51|277.36|277.56|277.41|277.56|277.41|277.51|277.36|174
1706684400000|2024-01-31 07:00:00|277.51|277.36|277.36|277.21|277.56|277.41|277.36|277.21|235
1706684700000|2024-01-31 07:05:00|277.41|277.26|277.46|277.31|277.51|277.36|277.36|277.21|183
1706685000000|2024-01-31 07:10:00|277.51|277.36|277.61|277.46|277.61|277.46|277.46|277.36|90
1706685300000|2024-01-31 07:15:00|277.66|277.51|277.81|277.66|277.81|277.66|277.66|277.51|117
1706685600000|2024-01-31 07:20:00|277.86|277.71|277.86|277.66|277.86|277.71|277.81|277.66|128
1706685900000|2024-01-31 07:25:00|277.81|277.61|277.76|277.61|277.81|277.66|277.71|277.56|164
1706686200000|2024-01-31 07:30:00|277.81|277.66|277.66|277.51|277.86|277.66|277.66|277.51|237
1706686500000|2024-01-31 07:35:00|277.61|277.46|277.61|277.46|277.66|277.51|277.56|277.41|117
1706686800000|2024-01-31 07:40:00|277.56|277.41|277.61|277.46|277.61|277.46|277.56|277.41|109
1706687100000|2024-01-31 07:45:00|277.66|277.51|277.76|277.61|277.81|277.66|277.66|277.51|146
1706687400000|2024-01-31 07:50:00|277.81|277.66|277.71|277.51|277.86|277.71|277.71|277.51|138
1706687700000|2024-01-31 07:55:00|277.76|277.56|277.76|277.56|277.76|277.61|277.66|277.51|80
1706688000000|2024-01-31 08:00:00|277.71|277.61|277.81|277.61|277.81|277.66|277.71|277.56|111
1706688300000|2024-01-31 08:05:00|277.76|277.66|277.71|277.56|277.86|277.66|277.71|277.56|112
1706688600000|2024-01-31 08:10:00|277.76|277.51|277.71|277.56|277.76|277.56|277.66|277.51|158
1706688900000|2024-01-31 08:15:00|277.66|277.51|277.61|277.46|277.66|277.56|277.61|277.46|188
1706689200000|2024-01-31 08:20:00|277.66|277.51|277.81|277.66|277.81|277.66|277.66|277.51|211
1706689500000|2024-01-31 08:25:00|277.86|277.71|277.76|277.61|277.91|277.76|277.76|277.56|257
1706689800000|2024-01-31 08:30:00|277.81|277.66|277.76|277.61|277.86|277.66|277.76|277.56|220
1706690100000|2024-01-31 08:35:00|277.81|277.56|277.81|277.66|277.86|277.71|277.71|277.56|201
1706690400000|2024-01-31 08:40:00|277.86|277.71|277.81|277.66|277.86|277.71|277.76|277.61|198
1706690700000|2024-01-31 08:45:00|277.76|277.61|277.81|277.61|277.81|277.66|277.66|277.51|229
1706691000000|2024-01-31 08:50:00|277.76|277.66|277.71|277.51|277.81|277.66|277.66|277.51|248
1706691300000|2024-01-31 08:55:00|277.66|277.56|277.61|277.46|277.76|277.61|277.61|277.46|440
1706691600000|2024-01-31 09:00:00|277.56|277.41|277.36|277.21|277.61|277.46|277.31|277.11|1148
1706691900000|2024-01-31 09:05:00|277.41|277.26|277.56|277.36|277.56|277.36|277.36|277.21|369
1706692200000|2024-01-31 09:10:00|277.51|277.41|277.81|277.66|277.81|277.66|277.51|277.36|123
1706692500000|2024-01-31 09:15:00|277.76|277.61|277.71|277.31|277.86|277.71|277.66|277.31|180
1706692800000|2024-01-31 09:20:00|278.01|277.41|278.01|277.41|278.01|277.41|277.91|277.31|0
1706693100000|2024-01-31 09:25:00|277.91|277.31|278.01|277.41|278.01|277.41|277.91|277.31|7
1706693400000|2024-01-31 09:30:00|277.91|277.31|277.91|277.31|277.91|277.31|277.91|277.31|0
1706694000000|2024-01-31 09:40:00|278.01|277.41|278.01|277.41|278.01|277.41|277.91|277.31|0
1706694600000|2024-01-31 09:50:00|278.11|277.51|277.21|277.06|278.11|277.51|277.21|277.06|54
1706694900000|2024-01-31 09:55:00|277.26|277.11|277.36|277.21|277.41|277.21|277.21|277.06|113
1706695200000|2024-01-31 10:00:00|277.41|277.26|277.46|277.26|277.46|277.26|277.36|277.16|88
1706695500000|2024-01-31 10:05:00|277.51|277.31|277.51|277.31|277.56|277.36|277.46|277.26|96
1706695800000|2024-01-31 10:10:00|277.56|277.36|277.61|277.41|277.61|277.46|277.46|277.31|82
1706696100000|2024-01-31 10:15:00|277.56|277.46|277.56|277.41|277.66|277.51|277.56|277.41|92
1706696400000|2024-01-31 10:20:00|277.61|277.46|277.66|277.51|277.71|277.51|277.56|277.36|93
1706696700000|2024-01-31 10:25:00|277.61|277.46|277.56|277.41|277.71|277.51|277.56|277.36|88
1706697000000|2024-01-31 10:30:00|277.51|277.36|277.61|277.46|277.66|277.46|277.51|277.36|93
1706697300000|2024-01-31 10:35:00|277.66|277.41|277.56|277.41|277.66|277.46|277.51|277.36|89
1706697600000|2024-01-31 10:40:00|277.61|277.36|277.61|277.46|277.66|277.46|277.51|277.36|88
1706697900000|2024-01-31 10:45:00|277.66|277.41|277.61|277.46|277.71|277.51|277.56|277.41|82
1706698200000|2024-01-31 10:50:00|277.66|277.51|277.61|277.41|277.71|277.51|277.51|277.31|115
1706698500000|2024-01-31 10:55:00|277.56|277.36|277.56|277.36|277.61|277.41|277.51|277.36|12
1706698800000|2024-01-31 11:00:00|277.51|277.31|277.36|277.21|277.51|277.36|277.31|277.16|60
1706699100000|2024-01-31 11:05:00|277.46|277.26|277.41|277.26|277.46|277.26|277.41|277.26|13
1706699400000|2024-01-31 11:10:00|277.46|277.31|277.41|277.26|277.46|277.31|277.41|277.26|0
1706699700000|2024-01-31 11:15:00|277.46|277.31|277.51|277.36|277.51|277.36|277.46|277.26|4
1706700000000|2024-01-31 11:20:00||277.31||277.36||277.36||277.31|3
1706700300000|2024-01-31 11:25:00|277.56|277.41|277.51|277.31|277.56|277.41|277.51|277.31|10
1706700600000|2024-01-31 11:30:00|277.46|277.36|277.41|277.26|277.51|277.36|277.41|277.21|4
1706700900000|2024-01-31 11:35:00|277.46|277.21|277.46|277.31|277.46|277.31|277.41|277.21|5
1706701200000|2024-01-31 11:40:00|277.41|277.26|277.41|277.26|277.46|277.31|277.41|277.26|26
1706701500000|2024-01-31 11:45:00|277.46|277.31|277.41|277.26|277.51|277.31|277.41|277.26|28
1706701800000|2024-01-31 11:50:00|277.36|277.21|277.41|277.26|277.46|277.26|277.36|277.21|4
1706702100000|2024-01-31 11:55:00|277.36|277.21|277.36|277.16|277.41|277.21|277.36|277.16|4
1706702400000|2024-01-31 12:00:00|277.41|277.21|277.41|277.26|277.41|277.26|277.41|277.16|7
1706702700000|2024-01-31 12:05:00|277.36|277.21|277.31|277.16|277.41|277.26|277.31|277.11|3
1706703000000|2024-01-31 12:10:00|277.36||277.36||277.36||277.31||0
1706703300000|2024-01-31 12:15:00||277.21||277.21||277.21||277.16|0
1706703600000|2024-01-31 12:20:00|277.31|277.16|277.31|277.16|277.31|277.21|277.31|277.16|0
1706703900000|2024-01-31 12:25:00|277.26|277.11|277.31|277.11|277.31|277.16|277.26|277.11|2
1706704200000|2024-01-31 12:30:00|277.26|277.16|277.31|277.11|277.31|277.16|277.26|277.11|6
1706704500000|2024-01-31 12:35:00|277.26|277.06|277.26|277.06|277.31|277.06|277.21|277.06|9
1706704800000|2024-01-31 12:40:00|277.21|277.11|277.26|277.11|277.26|277.11|277.21|277.11|1
1706705100000|2024-01-31 12:45:00|277.31|277.16|277.41|277.26|277.46|277.31|277.31|277.16|51
1706705400000|2024-01-31 12:50:00|277.46|277.21|277.46|277.31|277.46|277.31|277.46|277.21|2
1706705700000|2024-01-31 12:55:00|277.51|277.36|277.46|277.31|277.51|277.36|277.46|277.31|4
1706706000000|2024-01-31 13:00:00|277.51|277.36|277.41|277.26|277.56|277.36|277.41|277.26|13
1706706300000|2024-01-31 13:05:00|277.46|277.31|277.46|277.26|277.46|277.31|277.41|277.26|2
1706706600000|2024-01-31 13:10:00|277.51|277.31|277.51|277.36|277.51|277.36|277.46|277.26|2
1706706900000|2024-01-31 13:15:00|277.61|277.46|277.61|277.41|277.66|277.51|277.56|277.41|43
1706707200000|2024-01-31 13:20:00|277.56|277.46|277.61|277.46|277.66|277.51|277.56|277.41|6
1706707500000|2024-01-31 13:25:00|277.56|277.41|277.56|277.16|277.56|277.41|277.51|277.16|21
1706707800000|2024-01-31 13:30:00|277.61|277.21|277.56|277.41|277.71|277.56|277.46|277.21|96
1706708100000|2024-01-31 13:35:00|277.51|277.36|277.51|277.31|277.56|277.36|277.36|277.16|35
1706708400000|2024-01-31 13:40:00|277.46|277.36|277.51|277.36|277.56|277.41|277.46|277.31|33
1706708700000|2024-01-31 13:45:00|277.46|277.31|277.51|277.36|277.61|277.46|277.41|277.26|35
1706709000000|2024-01-31 13:50:00|277.56|277.41|277.51|277.36|277.56|277.41|277.46|277.31|23
1706709300000|2024-01-31 13:55:00|277.56|277.41|277.51|277.36|277.61|277.46|277.51|277.36|60
1706709600000|2024-01-31 14:00:00|277.46|277.31|277.46|277.31|277.51|277.36|277.36|277.21|16
1706709900000|2024-01-31 14:05:00|277.41|277.26|277.51|277.36|277.56|277.41|277.41|277.26|13
1706710200000|2024-01-31 14:10:00|277.56|277.41|277.61|277.46|277.61|277.46|277.51|277.36|11
1706710500000|2024-01-31 14:15:00|277.56|277.41|277.56|277.41|277.61|277.41|277.51|277.36|9
1706710800000|2024-01-31 14:20:00|277.51|277.36|277.51|277.36|277.56|277.41|277.46|277.31|12
1706711100000|2024-01-31 14:25:00|277.46|277.31|277.56|277.36|277.61|277.46|277.46|277.31|5
1706711400000|2024-01-31 14:30:00|277.51|277.31|277.96|277.81|278.01|277.81|277.46|277.31|118
1706711700000|2024-01-31 14:35:00|278.01|277.86|278.21|278.06|278.21|278.06|277.96|277.81|91
1706712000000|2024-01-31 14:40:00|278.16|278.01|278.06|277.86|278.26|278.06|278.06|277.86|140
1706712300000|2024-01-31 14:45:00|278.11|277.91|278.06|277.86|278.16|277.96|277.91|277.76|29
1706712600000|2024-01-31 14:50:00|278.11|277.91|277.91|277.76|278.11|277.96|277.81|277.66|32
1706712900000|2024-01-31 14:55:00|277.96|277.81|278.16|278.01|278.41|278.26|277.91|277.76|156
1706713200000|2024-01-31 15:00:00|278.11|277.91|278.16|277.96|278.26|278.06|278.06|277.86|86
1706713500000|2024-01-31 15:05:00|278.11|277.91|278.26|278.06|278.31|278.16|278.06|277.91|183
1706713800000|2024-01-31 15:10:00|278.31|278.11|278.16|277.96|278.31|278.16|278.01|277.86|220
1706714100000|2024-01-31 15:15:00|278.11|277.91|278.31|278.16|278.46|278.31|278.11|277.91|132
1706714400000|2024-01-31 15:20:00|278.36|278.21|278.41|278.21|278.51|278.36|278.36|278.16|100
1706714700000|2024-01-31 15:25:00|278.46|278.26|278.51|278.36|278.71|278.51|278.41|278.21|100
1706715000000|2024-01-31 15:30:00|278.56|278.41|278.26|278.06|278.61|278.41|278.21|278.06|149
1706715300000|2024-01-31 15:35:00|278.31|278.11|278.21|278.01|278.31|278.16|278.11|277.96|143
1706715600000|2024-01-31 15:40:00|278.16|278.06|278.26|278.11|278.36|278.16|278.16|277.96|74
1706715900000|2024-01-31 15:45:00|278.31|278.16|278.46|278.31|278.46|278.31|278.26|278.06|19
1706716200000|2024-01-31 15:50:00|278.51|278.36|278.41|278.26|278.56|278.36|278.36|278.16|83
1706716500000|2024-01-31 15:55:00|278.46|278.31|278.36|278.21|278.46|278.31|278.21|278.06|46
1706716800000|2024-01-31 16:00:00|278.41|278.26|278.51|278.31|278.56|278.36|278.36|278.21|36
1706717100000|2024-01-31 16:05:00|278.46|278.26|278.51|278.36|278.51|278.36|278.41|278.26|6
1706717400000|2024-01-31 16:10:00|278.46|278.31|278.51|278.31|278.56|278.36|278.41|278.26|12
1706717700000|2024-01-31 16:15:00|278.46|278.36|278.41|278.26|278.56|278.36|278.36|278.21|13
1706718000000|2024-01-31 16:20:00|278.36|278.21|278.26|278.06|278.46|278.31|278.21|278.01|5
1706718300000|2024-01-31 16:25:00|278.21|278.01|277.81|277.61|278.21|278.01|277.71|277.56|86
1706718600000|2024-01-31 16:30:00|277.86|277.66|277.71|277.56|277.86|277.66|277.66|277.46|20
1706718900000|2024-01-31 16:35:00|277.66|277.51|277.61|277.41|277.71|277.51|277.56|277.41|8
1706719200000|2024-01-31 16:40:00|277.56|277.36|277.61|277.46|277.61|277.46|277.51|277.36|20
1706719500000|2024-01-31 16:45:00|277.56|277.41|277.76|277.56|277.76|277.61|277.56|277.41|30
1706719800000|2024-01-31 16:50:00|277.71|277.61|277.81|277.66|277.86|277.71|277.71|277.56|16
1706720100000|2024-01-31 16:55:00|277.76|277.61|277.91|277.76|277.96|277.76|277.76|277.61|10
1706720400000|2024-01-31 17:00:00|277.86|277.71|277.96|277.76|277.96|277.81|277.86|277.66|23
1706720700000|2024-01-31 17:05:00|278.01|277.81|277.91|277.76|278.01|277.81|277.86|277.71|8
1706721000000|2024-01-31 17:10:00|277.96|277.81|277.96|277.81|278.01|277.81|277.86|277.71|18
1706721300000|2024-01-31 17:15:00|277.91|277.76|277.91|277.71|278.01|277.81|277.86|277.66|15
1706721600000|2024-01-31 17:20:00|277.96|277.76|277.96|277.76|278.01|277.81|277.91|277.71|10
1706721900000|2024-01-31 17:25:00|278.01|277.81|277.96|277.81|278.06|277.86|277.96|277.76|0
1706722200000|2024-01-31 17:30:00|278.01|277.76|277.86|277.66|278.01|277.81|277.86|277.66|0
1706722500000|2024-01-31 17:35:00|277.81|277.71|277.76|277.56|277.86|277.71|277.66|277.46|2
1706722800000|2024-01-31 17:40:00|277.71|277.51|277.86|277.66|277.86|277.66|277.71|277.51|6
1706723100000|2024-01-31 17:45:00|277.81|277.71|277.86|277.66|277.91|277.71|277.81|277.61|1
1706723400000|2024-01-31 17:50:00|277.91|277.71|277.91|277.71|277.96|277.76|277.86|277.66|4
1706723700000|2024-01-31 17:55:00|277.96|277.76|277.96|277.81|277.96|277.81|277.91|277.71|3
1706724000000|2024-01-31 18:00:00|278.01|277.76|277.96|277.76|278.01|277.86|277.91|277.71|6
1706724300000|2024-01-31 18:05:00|278.01|277.81|278.01|277.86|278.06|277.86|277.91|277.76|8
1706724600000|2024-01-31 18:10:00|277.96|277.81|277.91|277.71|277.96|277.86|277.86|277.71|12
1706724900000|2024-01-31 18:15:00|277.86|277.76|277.96|277.81|278.01|277.86|277.86|277.71|30
1706725200000|2024-01-31 18:20:00|277.91|277.76|277.76|277.61|277.91|277.76|277.76|277.56|23
1706725500000|2024-01-31 18:25:00|277.81|277.66|277.86|277.71|277.86|277.71|277.76|277.56|27
1706725800000|2024-01-31 18:30:00|277.81|277.66|277.81|277.66|277.91|277.76|277.81|277.66|4
1706726100000|2024-01-31 18:35:00|277.76|277.61|277.71|277.51|277.81|277.66|277.71|277.51|4
1706726400000|2024-01-31 18:40:00|277.76|277.56|277.76|277.61|277.76|277.61|277.71|277.51|11
1706726700000|2024-01-31 18:45:00|277.81|277.56|277.91|277.71|277.91|277.71|277.81|277.56|1
1706727000000|2024-01-31 18:50:00|277.96|277.76|278.06|277.86|278.06|277.86|277.96|277.71|2
1706727300000|2024-01-31 18:55:00|278.16|277.91|278.16|277.26|278.16|277.91|277.61|277.26|12
1706727600000|2024-01-31 19:00:00|278.06|277.31|277.81|277.46|278.11|277.61|277.56|277.11|17
1706727900000|2024-01-31 19:05:00|277.76|277.51|277.61|277.36|278.11|277.66|277.51|277.31|3
1706728200000|2024-01-31 19:10:00|277.66|277.41|277.56|277.36|277.71|277.56|277.41|277.26|24
1706728500000|2024-01-31 19:15:00|277.51|277.31|277.31|277.16|277.61|277.41|277.31|277.16|1
1706728800000|2024-01-31 19:20:00|277.26|277.11|277.31|277.16|277.46|277.26|277.21|277.06|17
1706729100000|2024-01-31 19:25:00|277.26|277.11|277.36|277.16|277.46|277.26|277.26|277.11|21
1706729400000|2024-01-31 19:30:00|277.41|277.21|277.61|277.41|277.71|277.56|277.26|277.06|5
1706729700000|2024-01-31 19:35:00|277.56|277.46|278.16|278.01|278.21|278.01|277.46|277.31|25
1706730000000|2024-01-31 19:40:00|278.21|278.06|278.31|278.11|278.46|278.31|278.06|277.91|49
1706730300000|2024-01-31 19:45:00|278.26|278.16|278.11|277.91|278.46|278.26|278.01|277.86|55
1706730600000|2024-01-31 19:50:00|278.06|277.96|277.86|277.66|278.11|277.96|277.51|277.36|30
1706730900000|2024-01-31 19:55:00|277.81|277.61|277.46|277.26|278.01|277.81|277.41|277.21|38
1706731200000|2024-01-31 20:00:00|277.41|277.31|276.86|276.66|277.56|277.36|276.71|276.56|44
1706731500000|2024-01-31 20:05:00|276.81|276.61|276.46|276.26|276.81|276.61|276.26|276.06|230
1706731800000|2024-01-31 20:10:00|276.41|276.31|276.76|276.56|276.76|276.61|276.36|276.16|153
1706732100000|2024-01-31 20:15:00|276.71|276.51|276.56|276.36|276.91|276.71|276.51|276.36|21
1706732400000|2024-01-31 20:20:00|276.51|276.41|276.91|276.76|277.06|276.91|276.51|276.31|13
1706732700000|2024-01-31 20:25:00|276.86|276.71|276.76|276.61|277.01|276.81|276.76|276.56|16
1706733000000|2024-01-31 20:30:00|276.71|276.56|276.46|276.26|276.71|276.56|276.46|276.26|17
1706733300000|2024-01-31 20:35:00|276.41|276.21|276.56|276.36|276.56|276.36|276.41|276.16|13
1706733600000|2024-01-31 20:40:00|276.51|276.31|276.51|276.31|276.66|276.51|276.51|276.31|15
1706733900000|2024-01-31 20:45:00|276.56|276.26|276.36|276.11|276.56|276.31|276.31|276.06|9
1706734200000|2024-01-31 20:50:00|276.31|276.16|276.46|276.26|276.46|276.26|276.26|276.06|13
1706734500000|2024-01-31 20:55:00|276.51|276.31|276.46|276.31|276.61|276.36|276.36|276.11|32
1706734800000|2024-01-31 21:00:00|276.51|276.26|276.56|276.41|276.56|276.41|276.41|276.11|7
1706735100000|2024-01-31 21:05:00|276.61|276.46|276.46|276.26|276.61|276.46|276.46|276.11|6
1706735400000|2024-01-31 21:10:00|276.71|276.11|276.61|276.01|276.71|276.11|276.61|276.01|1
1706735700000|2024-01-31 21:15:00|276.71|276.11|276.61|276.01|276.71|276.11|276.61|276.01|0
1706736300000|2024-01-31 21:25:00|276.51|275.91|276.51|275.91|276.61|276.01|276.51|275.91|0
1706736900000|2024-01-31 21:35:00|276.61|276.01|276.61|276.01|276.61|276.01|276.61|276.01|0
1706737200000|2024-01-31 21:40:00|276.51|275.91|276.51|275.91|276.51|275.91|276.51|275.91|0
1706737500000|2024-01-31 21:45:00|276.61|276.01|276.51|275.91|276.61|276.01|276.51|275.91|0
1706737800000|2024-01-31 21:50:00|276.61|276.01|276.61|276.01|276.61|276.01|276.51|275.91|0
1706740500000|2024-01-31 22:35:00|276.51|275.91|276.61|276.01|276.61|276.01|276.51|275.91|0
1706742000000|2024-01-31 23:00:00|276.71|276.11|276.71|276.11|276.71|276.11|276.61|276.01|0
1706742300000|2024-01-31 23:05:00|276.61|276.01|276.61|276.01|276.71|276.11|276.61|276.01|0
1706742600000|2024-01-31 23:10:00|276.71|276.11|276.71|276.11|276.71|276.11|276.71|276.11|0
1706742900000|2024-01-31 23:15:00|276.81|276.21|276.81|276.21|276.81|276.21|276.81|276.21|0
1706743200000|2024-01-31 23:20:00|276.71|276.11|276.71|276.11|276.81|276.21|276.71|276.11|0
1706743500000|2024-01-31 23:25:00|276.81|276.21|276.81|276.21|276.81|276.21|276.71|276.11|0
1706745900000|2024-02-01 00:05:00|276.91|276.31|276.91|276.31|276.91|276.31|276.91|276.31|0
1706746200000|2024-02-01 00:10:00|277.01|276.41|277.01|276.41|277.01|276.41|277.01|276.41|0
1706746500000|2024-02-01 00:15:00|276.91|276.31|277.01|276.41|277.01|276.41|276.91|276.31|0
1706747400000|2024-02-01 00:30:00|276.76|276.46|275.81|275.66|276.86|276.66|275.41|275.26|828
1706747700000|2024-02-01 00:35:00|275.86|275.71|276.11|275.96|276.56|276.41|275.86|275.71|442
1706748000000|2024-02-01 00:40:00|276.06|275.91|276.51|276.36|276.56|276.41|276.01|275.86|295
1706748300000|2024-02-01 00:45:00|276.46|276.31|276.76|276.61|276.86|276.71|276.46|276.31|139
1706748600000|2024-02-01 00:50:00|276.71|276.56|276.86|276.71|276.86|276.71|276.61|276.46|179
1706748900000|2024-02-01 00:55:00|276.81|276.66|276.26|276.11|276.86|276.71|276.26|276.11|334
1706749200000|2024-02-01 01:00:00|276.01|275.86|274.96|274.81|276.01|275.86|273.91|273.76|1793
1706749500000|2024-02-01 01:05:00|275.01|274.86|274.51|274.36|275.61|275.41|274.51|274.36|967
1706749800000|2024-02-01 01:10:00|274.56|274.41|274.66|274.51|274.86|274.71|274.46|274.31|630
1706750100000|2024-02-01 01:15:00|274.71|274.56|275.19|274.99|275.31|275.14|274.71|274.56|500
1706750400000|2024-02-01 01:20:00|275.14|275.04|275.44|275.29|275.54|275.39|275.04|274.89|265
1706750700000|2024-02-01 01:25:00|275.49|275.34|275.69|275.54|275.74|275.59|275.49|275.29|245
1706751000000|2024-02-01 01:30:00|275.64|275.49|274.99|274.79|275.69|275.54|274.84|274.69|270
1706751300000|2024-02-01 01:35:00|275.04|274.84|275.44|275.29|275.49|275.29|274.94|274.74|206
1706751600000|2024-02-01 01:40:00|275.39|275.24|275.29|275.14|275.59|275.44|275.24|275.09|224
1706751900000|2024-02-01 01:45:00|275.19|275.04|275.34|275.19|275.39|275.24|275.19|274.99|221
1706752200000|2024-02-01 01:50:00|275.39|275.24|275.39|275.24|275.59|275.39|275.14|274.99|232
1706752500000|2024-02-01 01:55:00|275.44|275.29|275.39|275.24|275.64|275.44|275.34|275.19|185
1706752800000|2024-02-01 02:00:00|275.49|275.29|275.84|275.69|275.89|275.74|275.39|275.24|339
1706753100000|2024-02-01 02:05:00|275.89|275.74|275.84|275.64|275.94|275.79|275.59|275.44|230
1706753400000|2024-02-01 02:10:00|275.79|275.69|276.09|275.94|276.09|275.94|275.74|275.59|210
1706753700000|2024-02-01 02:15:00|276.14|275.99|276.09|275.94|276.24|276.04|276.04|275.89|229
1706754000000|2024-02-01 02:20:00|276.04|275.89|276.04|275.84|276.09|275.94|275.99|275.79|254
1706754300000|2024-02-01 02:25:00|275.99|275.89|275.89|275.74|276.09|275.94|275.79|275.59|202
1706754600000|2024-02-01 02:30:00|275.94|275.69|275.79|275.64|275.94|275.79|275.69|275.54|216
1706754900000|2024-02-01 02:35:00|275.84|275.69|275.84|275.64|275.94|275.79|275.64|275.44|160
1706755200000|2024-02-01 02:40:00|275.79|275.69|275.99|275.84|276.14|275.99|275.79|275.64|230
1706755500000|2024-02-01 02:45:00|275.94|275.79|275.89|275.69|275.99|275.84|275.89|275.69|102
1706755800000|2024-02-01 02:50:00|275.94|275.74|275.84|275.69|275.99|275.84|275.79|275.64|92
1706756100000|2024-02-01 02:55:00|275.89|275.64|275.74|275.59|275.89|275.74|275.64|275.49|114
1706756400000|2024-02-01 03:00:00|275.79|275.64|275.79|275.64|275.89|275.74|275.74|275.59|168
1706756700000|2024-02-01 03:05:00|275.74|275.59|275.89|275.74|275.89|275.74|275.69|275.54|128
1706757000000|2024-02-01 03:10:00|275.94|275.79|275.79|275.59|275.99|275.84|275.69|275.54|160
1706757300000|2024-02-01 03:15:00|275.74|275.64|275.89|275.74|275.89|275.74|275.64|275.49|126
1706757600000|2024-02-01 03:20:00|275.94|275.79|276.14|275.99|276.14|275.99|275.89|275.74|322
1706757900000|2024-02-01 03:25:00|276.19|276.04|276.19|276.04|276.24|276.09|276.19|275.99|470
1706758200000|2024-02-01 03:30:00|276.14|275.99|276.04|275.89|276.19|276.04|276.04|275.89|368
1706758500000|2024-02-01 03:35:00|275.99|275.84|275.99|275.84|275.99|275.84|275.89|275.74|170
1706758800000|2024-02-01 03:40:00|275.94|275.79|276.04|275.89|276.04|275.89|275.89|275.74|89
1706759100000|2024-02-01 03:45:00|275.99|275.84|276.14|275.99|276.19|275.99|275.99|275.84|81
1706759400000|2024-02-01 03:50:00|276.09|275.94|276.09|275.94|276.19|276.04|276.09|275.94|152
1706759700000|2024-02-01 03:55:00|276.14|275.99|276.24|276.09|276.34|276.19|276.09|275.94|298
1706760000000|2024-02-01 04:00:00|276.34|276.19|275.94|275.79|276.44|276.29|275.94|275.79|226
1706760300000|2024-02-01 04:05:00|275.99|275.84|275.99|275.84|276.19|275.99|275.94|275.79|134
1706760600000|2024-02-01 04:10:00|276.04|275.89|276.19|276.04|276.24|276.04|276.04|275.89|105
1706760900000|2024-02-01 04:15:00|276.14|275.99|276.09|275.94|276.14|275.99|276.09|275.94|60
1706761200000|2024-02-01 04:20:00|276.04|275.89|276.24|276.09|276.24|276.09|276.04|275.89|91
1706761500000|2024-02-01 04:25:00|276.19|276.04|276.14|275.99|276.19|276.04|276.14|275.99|64
1706761800000|2024-02-01 04:30:00|276.19|276.04|276.19|276.04|276.24|276.09|276.14|275.99|117
1706762100000|2024-02-01 04:35:00|276.29|276.14|276.34|276.19|276.34|276.19|276.29|276.14|82
1706762400000|2024-02-01 04:40:00|276.39|276.24|276.34|276.19|276.44|276.29|276.29|276.14|152
1706762700000|2024-02-01 04:45:00|276.39|276.24|276.34|276.19|276.39|276.24|276.29|276.14|123
1706763000000|2024-02-01 04:50:00|276.39|276.24|276.39|276.24|276.44|276.29|276.39|276.19|121
1706763300000|2024-02-01 04:55:00|276.44|276.29|276.29|276.14|276.44|276.29|276.29|276.14|145
1706763600000|2024-02-01 05:00:00|276.34|276.19|276.04|275.89|276.44|276.29|275.99|275.84|467
1706763900000|2024-02-01 05:05:00|275.99|275.84|275.94|275.79|275.99|275.84|275.89|275.74|142
1706764200000|2024-02-01 05:10:00|275.99|275.84|275.99|275.84|275.99|275.84|275.89|275.74|147
1706764500000|2024-02-01 05:15:00|276.04|275.89|275.94|275.79|276.04|275.89|275.94|275.74|197
1706764800000|2024-02-01 05:20:00|275.89|275.74|275.74|275.59|275.94|275.79|275.74|275.59|157
1706765100000|2024-02-01 05:25:00|275.69|275.54|275.84|275.69|275.89|275.74|275.69|275.54|237
1706765400000|2024-02-01 05:30:00|275.89|275.74|275.84|275.64|275.94|275.79|275.79|275.64|252
1706765700000|2024-02-01 05:35:00|275.79|275.69|275.64|275.49|275.79|275.69|275.59|275.44|107
1706766000000|2024-02-01 05:40:00|275.59|275.44|275.74|275.59|275.74|275.59|275.54|275.39|128
1706766300000|2024-02-01 05:45:00|275.79|275.54|275.69|275.54|275.79|275.64|275.64|275.49|186
1706766600000|2024-02-01 05:50:00|275.64|275.49|275.64|275.49|275.74|275.59|275.64|275.49|98
1706766900000|2024-02-01 05:55:00|275.69|275.54|275.59|275.44|275.69|275.54|275.59|275.44|90
1706767200000|2024-02-01 06:00:00|275.64|275.49|275.69|275.54|275.74|275.59|275.54|275.39|268
1706767500000|2024-02-01 06:05:00|275.74|275.59|275.64|275.49|275.74|275.59|275.54|275.39|171
1706767800000|2024-02-01 06:10:00|275.69|275.54|275.64|275.49|275.69|275.54|275.59|275.39|174
1706768100000|2024-02-01 06:15:00|275.59|275.44|275.44|275.29|275.64|275.49|275.44|275.29|162
1706768400000|2024-02-01 06:20:00|275.49|275.34|275.49|275.34|275.54|275.34|275.39|275.24|202
1706768700000|2024-02-01 06:25:00|275.59|275.39|275.39|275.24|275.59|275.44|275.34|275.19|183
1706769000000|2024-02-01 06:30:00|275.44|275.29|275.29|275.14|275.49|275.34|275.24|275.09|98
1706769300000|2024-02-01 06:35:00|275.24|275.09|275.19|275.04|275.29|275.14|275.19|275.04|138
1706769600000|2024-02-01 06:40:00|275.24|275.09|275.34|275.19|275.39|275.24|275.24|275.09|219
1706769900000|2024-02-01 06:45:00|275.29|275.14|275.34|275.19|275.34|275.19|275.24|275.09|225
1706770200000|2024-02-01 06:50:00|275.29|275.14|275.34|275.19|275.39|275.24|275.24|275.09|132
1706770500000|2024-02-01 06:55:00|275.29|275.14|275.24|275.09|275.34|275.19|275.19|275.04|248
1706770800000|2024-02-01 07:00:00|275.29|275.14|275.29|275.09|275.34|275.19|275.19|275.04|245
1706771100000|2024-02-01 07:05:00|275.34|275.14|275.34|275.19|275.39|275.24|275.24|275.09|527
1706771400000|2024-02-01 07:10:00|275.39|275.24|275.54|275.39|275.54|275.39|275.39|275.24|248
1706771700000|2024-02-01 07:15:00|275.49|275.34|275.79|275.64|275.84|275.69|275.49|275.34|260
1706772000000|2024-02-01 07:20:00|275.84|275.69|275.84|275.69|275.89|275.74|275.79|275.64|286
1706772300000|2024-02-01 07:25:00|275.89|275.74|275.89|275.74|275.89|275.74|275.79|275.64|185
1706772600000|2024-02-01 07:30:00|275.84|275.69|275.59|275.44|275.94|275.79|275.59|275.44|382
1706772900000|2024-02-01 07:35:00|275.64|275.49|275.59|275.44|275.64|275.49|275.54|275.39|111
1706773200000|2024-02-01 07:40:00|275.64|275.39|275.59|275.44|275.64|275.49|275.54|275.34|177
1706773500000|2024-02-01 07:45:00|275.64|275.49|275.49|275.34|275.64|275.49|275.44|275.29|198
1706773800000|2024-02-01 07:50:00|275.44|275.29|275.54|275.39|275.54|275.39|275.44|275.29|133
1706774100000|2024-02-01 07:55:00|275.59|275.44|275.64|275.49|275.69|275.54|275.59|275.44|148
1706774400000|2024-02-01 08:00:00|275.59|275.44|275.49|275.34|275.59|275.44|275.44|275.29|174
1706774700000|2024-02-01 08:05:00|275.44|275.29|275.54|275.34|275.59|275.44|275.44|275.24|194
1706775000000|2024-02-01 08:10:00|275.49|275.39|275.69|275.49|275.69|275.54|275.49|275.34|128
1706775300000|2024-02-01 08:15:00|275.64|275.54|275.64|275.49|275.69|275.54|275.59|275.44|226
1706775600000|2024-02-01 08:20:00|275.59|275.44|275.59|275.44|275.69|275.54|275.54|275.39|312
1706775900000|2024-02-01 08:25:00|275.54|275.39|275.34|275.19|275.59|275.44|275.29|275.14|358
1706776200000|2024-02-01 08:30:00|275.29|275.14|275.24|275.09|275.34|275.19|275.19|274.99|580
1706776500000|2024-02-01 08:35:00|275.19|275.04|275.24|275.09|275.24|275.09|275.14|274.99|600
1706776800000|2024-02-01 08:40:00|275.19|275.04|275.24|275.09|275.29|275.14|275.14|274.99|612
1706777100000|2024-02-01 08:45:00|275.19|275.04|275.24|275.09|275.29|275.14|275.19|275.04|441
1706777400000|2024-02-01 08:50:00|275.29|275.14|275.34|275.19|275.34|275.19|275.29|275.14|596
1706777700000|2024-02-01 08:55:00|275.29|275.14|275.44|275.29|275.44|275.29|275.24|275.09|966
1706778000000|2024-02-01 09:00:00|275.39|275.24|275.29|275.14|275.49|275.34|275.24|275.09|1349
1706778300000|2024-02-01 09:05:00|275.34|275.19|275.64|275.44|275.64|275.49|275.19|275.04|437
1706778600000|2024-02-01 09:10:00|275.59|275.49|275.84|275.64|275.84|275.69|275.59|275.44|81
1706778900000|2024-02-01 09:15:00|275.89|275.69|275.89|275.69|275.99|275.84|275.89|275.64|120
1706779200000|2024-02-01 09:20:00|276.14|275.54|276.14|275.54|276.14|275.54|276.14|275.54|0
1706779500000|2024-02-01 09:25:00|276.04|275.44|276.14|275.54|276.14|275.54|276.04|275.44|3
1706780100000|2024-02-01 09:35:00|276.24|275.64|276.14|275.54|276.24|275.64|276.14|275.54|0
1706780400000|2024-02-01 09:40:00|276.24|275.64|276.14|275.54|276.24|275.64|276.14|275.54|0
1706780700000|2024-02-01 09:45:00|276.24|275.64|276.24|275.64|276.24|275.64|276.24|275.64|0
1706781000000|2024-02-01 09:50:00|275.79|275.59|275.84|275.64|275.94|275.74|275.79|275.59|126
1706781300000|2024-02-01 09:55:00|275.79|275.69|275.79|275.59|275.84|275.69|275.74|275.59|9
1706781600000|2024-02-01 10:00:00|275.84|275.64|275.79|275.64|275.84|275.69|275.79|275.64|1
1706781900000|2024-02-01 10:05:00|275.84|275.69|275.84|275.64|275.84|275.69|275.79|275.64|3
1706782200000|2024-02-01 10:10:00|275.79|275.69|275.94|275.79|275.94|275.79|275.79|275.64|2
1706782500000|2024-02-01 10:15:00|275.89|275.74|275.89|275.69|275.94|275.79|275.89|275.69|10
1706782800000|2024-02-01 10:20:00|275.94|275.74|275.94|275.74|275.94|275.79|275.89|275.74|7
1706783100000|2024-02-01 10:25:00|275.89||275.94||275.94||275.89||8
1706783400000|2024-02-01 10:30:00|275.89|275.79|275.94|275.79|275.99|275.79|275.89|275.74|0
1706783700000|2024-02-01 10:35:00|275.89|275.74|275.89|275.74|275.94|275.74|275.89|275.74|2
1706784000000|2024-02-01 10:40:00|275.94|275.69|275.84|275.69|275.94|275.74|275.84|275.69|5
1706784300000|2024-02-01 10:45:00|275.89|275.74|275.89|275.69|275.89|275.74|275.84|275.69|5
1706784600000|2024-02-01 10:50:00|275.84||275.89||275.89||275.84||3
1706784900000|2024-02-01 10:55:00|275.84|275.74|275.89|275.74|275.89|275.74|275.84|275.69|5
1706785200000|2024-02-01 11:00:00|275.84|275.69|275.89|275.74|275.89|275.74|275.84|275.64|9
1706785500000|2024-02-01 11:05:00|275.84|275.69|275.79|275.64|275.84|275.69|275.79|275.64|15
1706785800000|2024-02-01 11:10:00|275.84|275.59|275.79|275.59|275.84|275.64|275.79|275.59|2
1706786100000|2024-02-01 11:15:00|275.74|275.64|275.79|275.64|275.84|275.64|275.74|275.59|6
1706786400000|2024-02-01 11:20:00|275.84|275.69|275.84|275.69|275.89|275.69|275.84|275.69|3
1706786700000|2024-02-01 11:25:00|275.89|275.74|275.89|275.74|275.89|275.74|275.89|275.69|6
1706787000000|2024-02-01 11:30:00||275.69||275.74||275.74||275.69|0
1706787300000|2024-02-01 11:35:00|275.94|275.79|275.94|275.79|275.94|275.79|275.94|275.74|0
1706787600000|2024-02-01 11:40:00|275.99|275.74|275.94|275.79|275.99|275.79|275.94|275.74|3
1706787900000|2024-02-01 11:45:00|275.99|275.84|275.99|275.84|275.99|275.84|275.94|275.79|4
1706788200000|2024-02-01 11:50:00|276.04|275.79|275.99|275.84|276.04|275.89|275.99|275.79|8
1706788500000|2024-02-01 11:55:00|276.04|275.89|276.09|275.84|276.14|275.94|275.99|275.84|12
1706788800000|2024-02-01 12:00:00|276.04|275.89|275.94|275.79|276.09|275.89|275.94|275.79|0
1706789100000|2024-02-01 12:05:00|275.99|275.84|276.04|275.89|276.14|275.94|275.94|275.79|12
1706789400000|2024-02-01 12:10:00|275.99|275.84|276.04|275.89|276.04|275.89|275.99|275.84|5
1706789700000|2024-02-01 12:15:00|275.99|275.84|276.09|275.89|276.09|275.94|275.99|275.79|13
1706790000000|2024-02-01 12:20:00|276.04||276.04||276.09||276.04||0
1706790300000|2024-02-01 12:25:00|276.09|275.94|276.04|275.89|276.09|275.94|275.99|275.84|7
1706790600000|2024-02-01 12:30:00|276.09|275.94|276.09|275.94|276.14|275.99|276.09|275.89|12
1706790900000|2024-02-01 12:35:00|276.14|275.89|276.19|276.04|276.24|276.09|276.14|275.89|104
1706791200000|2024-02-01 12:40:00|276.24|276.09|276.34|276.14|276.34|276.19|276.19|276.04|180
1706791500000|2024-02-01 12:45:00|276.29|276.19|276.29|276.09|276.34|276.19|276.24|276.09|88
1706791800000|2024-02-01 12:50:00|276.34|276.14|276.29|276.09|276.34|276.14|276.24|276.09|68
1706792100000|2024-02-01 12:55:00|276.34|276.14|276.19|276.04|276.34|276.19|276.19|275.99|26
1706792400000|2024-02-01 13:00:00|276.14|275.99|276.09|275.94|276.24|276.04|276.09|275.94|33
1706792700000|2024-02-01 13:05:00|276.14|275.99|276.09|275.94|276.14|275.99|276.04|275.89|17
1706793000000|2024-02-01 13:10:00|276.04|275.89|276.04|275.89|276.04|275.94|275.99|275.84|6
1706793300000|2024-02-01 13:15:00|275.99|275.84|275.94|275.79|276.04|275.84|275.94|275.74|11
1706793600000|2024-02-01 13:20:00|275.99|275.84|275.89|275.69|275.99|275.84|275.84|275.69|13
1706793900000|2024-02-01 13:25:00|275.94|275.74|275.94|275.74|275.99|275.84|275.94|275.74|12
1706794200000|2024-02-01 13:30:00|275.99|275.79|275.94|275.74|276.19|275.99|275.89|275.74|27
1706794500000|2024-02-01 13:35:00|275.99|275.79|276.14|275.99|276.19|275.99|275.94|275.74|7
1706794800000|2024-02-01 13:40:00|276.19|275.94|276.04|275.89|276.19|275.94|275.99|275.84|21
1706795100000|2024-02-01 13:45:00|276.09|275.94|276.04|275.89|276.14|275.94|276.04|275.89|11
1706795400000|2024-02-01 13:50:00|276.09|275.94|276.04|275.89|276.09|275.94|276.04|275.84|11
1706795700000|2024-02-01 13:55:00|276.09|275.94|276.04|275.84|276.09|275.94|276.04|275.84|4
1706796000000|2024-02-01 14:00:00|276.09|275.89|275.89|275.74|276.14|275.99|275.89|275.74|58
1706796300000|2024-02-01 14:05:00|275.84|275.69|275.89|275.74|275.89|275.74|275.84|275.69|13
1706796600000|2024-02-01 14:10:00|275.94|275.79|276.04|275.89|276.09|275.89|275.89|275.74|12
1706796900000|2024-02-01 14:15:00|276.09|275.94|275.89|275.74|276.09|275.94|275.84|275.69|125
1706797200000|2024-02-01 14:20:00|275.94|275.69|275.84|275.69|275.94|275.79|275.84|275.69|47
1706797500000|2024-02-01 14:25:00|275.89|275.64|275.79|275.64|275.89|275.69|275.74|275.59|42
1706797800000|2024-02-01 14:30:00|275.74|275.59|275.89|275.69|275.89|275.69|275.59|275.44|1399
1706798100000|2024-02-01 14:35:00|275.84|275.74|276.44|276.29|276.44|276.29|275.84|275.69|163
1706798400000|2024-02-01 14:40:00|276.49|276.24|276.64|276.44|276.74|276.59|276.49|276.24|37
1706798700000|2024-02-01 14:45:00|276.59|276.39|276.69|276.49|276.74|276.54|276.54|276.34|40
1706799000000|2024-02-01 14:50:00|276.64|276.44|276.69|276.49|276.94|276.79|276.64|276.44|38
1706799300000|2024-02-01 14:55:00|276.64|276.54|276.74|276.54|276.79|276.64|276.59|276.34|25
1706799600000|2024-02-01 15:00:00|276.69|276.34|276.59|276.44|276.69|276.54|276.44|276.29|42
1706799900000|2024-02-01 15:05:00|276.64|276.39|276.74|276.54|276.74|276.59|276.49|276.34|14
1706800200000|2024-02-01 15:10:00|276.69|276.59|276.74|276.54|276.79|276.64|276.69|276.49|18
1706800500000|2024-02-01 15:15:00|276.69|276.49|276.49|276.34|276.79|276.59|276.49|276.29|27
1706800800000|2024-02-01 15:20:00|276.54|276.29|276.49|276.34|276.54|276.34|276.34|276.19|36
1706801100000|2024-02-01 15:25:00|276.54|276.39|276.74|276.59|276.79|276.59|276.49|276.34|24
1706801400000|2024-02-01 15:30:00|276.69|276.54|276.64|276.49|276.79|276.59|276.59|276.39|36
1706801700000|2024-02-01 15:35:00|276.69|276.44|276.74|276.59|276.79|276.64|276.59|276.44|31
1706802000000|2024-02-01 15:40:00|276.79|276.64|276.74|276.54|276.79|276.64|276.64|276.44|21
1706802300000|2024-02-01 15:45:00|276.69|276.49|276.64|276.49|276.74|276.59|276.59|276.44|13
1706802600000|2024-02-01 15:50:00|276.69|276.44|276.14|275.94|276.69|276.49|276.14|275.94|10
1706802900000|2024-02-01 15:55:00|276.19|275.99|275.84|275.69|276.19|275.99|275.84|275.69|21
1706803200000|2024-02-01 16:00:00|275.79|275.64|275.94|275.74|275.94|275.79|275.79|275.64|42
1706803500000|2024-02-01 16:05:00|275.89|275.79|275.74|275.59|275.94|275.79|275.69|275.54|78
1706803800000|2024-02-01 16:10:00|275.79|275.64|275.79|275.59|275.94|275.74|275.64|275.49|63
1706804100000|2024-02-01 16:15:00|275.84|275.64|275.89|275.69|275.99|275.84|275.84|275.59|27
1706804400000|2024-02-01 16:20:00|275.84|275.74|276.04|275.89|276.04|275.89|275.84|275.69|17
1706804700000|2024-02-01 16:25:00|276.09|275.94|275.94|275.74|276.14|275.94|275.89|275.74|53
1706805000000|2024-02-01 16:30:00|275.99|275.79|276.19|276.04|276.24|276.09|275.94|275.79|29
1706805300000|2024-02-01 16:35:00|276.24|275.99|276.44|276.29|276.44|276.29|276.09|275.94|61
1706805600000|2024-02-01 16:40:00|276.49|276.34|276.59|276.44|276.59|276.44|276.49|276.29|19
1706805900000|2024-02-01 16:45:00|276.64|276.49|276.54|276.39|276.69|276.54|276.49|276.34|56
1706806200000|2024-02-01 16:50:00|276.59|276.44|276.69|276.54|276.69|276.54|276.59|276.44|31
1706806500000|2024-02-01 16:55:00|276.64|276.49|276.69|276.49|276.74|276.54|276.59|276.44|18
1706806800000|2024-02-01 17:00:00|276.64|276.54|276.89|276.69|276.89|276.74|276.64|276.49|16
1706807100000|2024-02-01 17:05:00|276.84|276.74|277.19|277.04|277.24|277.09|276.84|276.69|82
1706807400000|2024-02-01 17:10:00|277.14|276.99|277.04|276.89|277.24|277.09|276.99|276.84|47
1706807700000|2024-02-01 17:15:00|277.09|276.94|276.94|276.79|277.14|276.94|276.94|276.79|14
1706808000000|2024-02-01 17:20:00|276.89|276.74|276.94|276.79|276.99|276.79|276.84|276.64|18
1706808300000|2024-02-01 17:25:00|276.89|276.74|276.99|276.79|276.99|276.79|276.84|276.69|8
1706808600000|2024-02-01 17:30:00|276.94|276.84|277.04|276.84|277.04|276.89|276.89|276.74|12
1706808900000|2024-02-01 17:35:00|276.99|276.89|276.94|276.79|277.09|276.89|276.94|276.79|11
1706809200000|2024-02-01 17:40:00|276.89|276.74|276.84|276.64|276.94|276.79|276.79|276.64|29
1706809500000|2024-02-01 17:45:00|276.89|276.69|276.99|276.84|276.99|276.84|276.89|276.64|20
1706809800000|2024-02-01 17:50:00|277.04|276.89|277.24|277.04|277.24|277.09|276.99|276.84|23
1706810100000|2024-02-01 17:55:00|277.19|277.09|277.04|276.89|277.29|277.09|276.94|276.74|28
1706810400000|2024-02-01 18:00:00|277.09|276.84|276.84|276.69|277.14|276.99|276.84|276.64|13
1706810700000|2024-02-01 18:05:00|276.79|276.64|276.79|276.64|276.89|276.69|276.74|276.59|6
1706811000000|2024-02-01 18:10:00|276.84|276.59|277.04|276.84|277.04|276.84|276.84|276.59|3
1706811300000|2024-02-01 18:15:00|277.09|276.89|276.99|276.79|277.09|276.89|276.94|276.74|2
1706811600000|2024-02-01 18:20:00|277.04|276.84|277.04|276.84|277.04|276.89|276.94|276.74|3
1706811900000|2024-02-01 18:25:00|276.99|276.89|277.04|276.84|277.04|276.89|276.94|276.79|8
1706812200000|2024-02-01 18:30:00|276.99|276.79|277.04|276.89|277.19|276.99|276.99|276.79|8
1706812500000|2024-02-01 18:35:00|277.09|276.84|276.89|276.69|277.09|276.94|276.79|276.64|9
1706812800000|2024-02-01 18:40:00|276.94|276.74|276.94|276.74|276.99|276.79|276.89|276.69|2
1706813100000|2024-02-01 18:45:00|276.99|276.79|277.04|276.84|277.04|276.89|276.94|276.74|2
1706813400000|2024-02-01 18:50:00|276.99|276.89|277.19|277.04|277.19|277.04|276.99|276.79|43
1706813700000|2024-02-01 18:55:00|277.14|276.99|277.24|277.04|277.34|277.19|277.14|276.94|33
1706814000000|2024-02-01 19:00:00|277.29|277.09|277.34|277.14|277.34|277.14|277.24|277.04|1
1706814300000|2024-02-01 19:05:00|277.39|277.19|277.39|277.24|277.44|277.29|277.34|277.19|13
1706814600000|2024-02-01 19:10:00|277.44|277.29|277.24|277.04|277.44|277.29|277.19|277.04|0
1706814900000|2024-02-01 19:15:00|277.19|276.99|277.39|277.19|277.39|277.19|277.19|276.99|7
1706815200000|2024-02-01 19:20:00|277.34|277.24|277.39|277.19|277.39|277.24|277.34|277.14|6
1706815500000|2024-02-01 19:25:00|277.34|277.24|277.29|277.09|277.39|277.24|277.29|277.09|2
1706815800000|2024-02-01 19:30:00|277.34|277.14|277.19|276.99|277.34|277.14|277.19|276.99|0
1706816100000|2024-02-01 19:35:00|277.24|277.04|277.39|277.24|277.39|277.24|277.19|276.99|3
1706816400000|2024-02-01 19:40:00|277.34|277.19|277.49|277.34|277.49|277.34|277.34|277.19|19
1706816700000|2024-02-01 19:45:00|277.54|277.39|277.54|277.39|277.59|277.44|277.49|277.34|12
1706817000000|2024-02-01 19:50:00|277.59|277.34|277.49|277.34|277.59|277.44|277.49|277.29|2
1706817300000|2024-02-01 19:55:00|277.54|277.39|277.59|277.44|277.59|277.44|277.49|277.34|0
1706817600000|2024-02-01 20:00:00|277.54|277.39|277.64|277.44|277.64|277.49|277.54|277.39|9
1706817900000|2024-02-01 20:05:00|277.59|277.49|277.59|277.39|277.64|277.49|277.54|277.39|1
1706818200000|2024-02-01 20:10:00|277.54|277.44|277.54|277.34|277.59|277.44|277.49|277.29|3
1706818500000|2024-02-01 20:15:00|277.49|277.39|277.54|277.39|277.59|277.39|277.49|277.29|0
1706818800000|2024-02-01 20:20:00|277.49|277.34|277.59|277.39|277.59|277.44|277.49|277.29|2
1706819100000|2024-02-01 20:25:00|277.54|277.44|277.59|277.44|277.59|277.44|277.54|277.34|13
1706819400000|2024-02-01 20:30:00|277.64|277.39|277.59|277.39|277.64|277.44|277.54|277.39|0
1706819700000|2024-02-01 20:35:00|277.64|277.44|277.69|277.54|277.74|277.59|277.59|277.39|11
1706820000000|2024-02-01 20:40:00|277.74|277.49|277.69|277.49|277.74|277.54|277.64|277.44|6
1706820300000|2024-02-01 20:45:00|277.64|277.44|277.64|277.44|277.74|277.54|277.59|277.44|1
1706820600000|2024-02-01 20:50:00|277.59|277.49|277.64|277.44|277.69|277.49|277.49|277.24|7
1706820900000|2024-02-01 20:55:00|277.59|277.49|277.69|277.44|277.74|277.49|277.59|277.34|5
1706821200000|2024-02-01 21:00:00|277.74|277.49|277.74|277.49|277.74|277.54|277.59|277.39|4
1706821500000|2024-02-01 21:05:00|277.69|277.54|277.74|277.44|277.74|277.59|277.69|277.44|4
1706821800000|2024-02-01 21:10:00|277.94|277.34|277.94|277.34|277.94|277.34|277.84|277.24|1
1706822100000|2024-02-01 21:15:00|278.04|277.44|277.94|277.34|278.04|277.44|277.94|277.34|0
1706822400000|2024-02-01 21:20:00|277.84|277.24|278.04|277.44|278.04|277.44|277.84|277.24|0
1706822700000|2024-02-01 21:25:00|277.94|277.34|278.04|277.44|278.14|277.54|277.94|277.34|0
1706823000000|2024-02-01 21:30:00|278.24|277.64|278.04|277.44|278.24|277.64|277.94|277.34|0
1706823300000|2024-02-01 21:35:00|278.14|277.54|278.14|277.54|278.14|277.54|277.94|277.34|0
1706823600000|2024-02-01 21:40:00|278.24|277.64|278.34|277.74|278.34|277.74|278.14|277.54|0
1706823900000|2024-02-01 21:45:00|278.24|277.64|278.44|277.84|278.44|277.84|278.14|277.54|0
1706824200000|2024-02-01 21:50:00|278.54|277.94|278.44|277.84|278.64|278.04|278.44|277.84|0
1706824500000|2024-02-01 21:55:00|278.34|277.74|278.34|277.74|278.44|277.84|278.34|277.74|0
1706826600000|2024-02-01 22:30:00|278.24|277.64|278.24|277.64|278.24|277.64|278.24|277.64|0
1706826900000|2024-02-01 22:35:00|278.14|277.54|278.14|277.54|278.14|277.54|278.14|277.54|0
1706827200000|2024-02-01 22:40:00|278.24|277.64|278.14|277.54|278.24|277.64|278.14|277.54|0
1706827500000|2024-02-01 22:45:00|278.24|277.64|278.14|277.54|278.24|277.64|278.14|277.54|0
1706828400000|2024-02-01 23:00:00|278.04|277.44|278.14|277.54|278.24|277.64|278.04|277.44|0
1706828700000|2024-02-01 23:05:00|278.04|277.44|278.04|277.44|278.14|277.54|277.94|277.34|0
1706829000000|2024-02-01 23:10:00|278.14|277.54|278.04|277.44|278.14|277.54|278.04|277.44|0
1706829300000|2024-02-01 23:15:00|278.14|277.54|278.14|277.54|278.14|277.54|278.04|277.44|0
1706829600000|2024-02-01 23:20:00|278.04|277.44|278.14|277.54|278.14|277.54|278.04|277.44|0
1706829900000|2024-02-01 23:25:00|278.04|277.44|278.04|277.44|278.14|277.54|278.04|277.44|0
1706830200000|2024-02-01 23:30:00|278.14|277.54|278.04|277.44|278.14|277.54|278.04|277.44|0
1706830800000|2024-02-01 23:40:00|278.14|277.54|278.14|277.54|278.14|277.54|278.14|277.54|0
1706831100000|2024-02-01 23:45:00|278.04|277.44|278.14|277.54|278.14|277.54|278.04|277.44|0
1706831700000|2024-02-01 23:55:00|278.04|277.44|278.14|277.54|278.14|277.54|278.04|277.44|0
1706832000000|2024-02-02 00:00:00|278.04|277.44|278.04|277.44|278.14|277.54|278.04|277.44|0
1706832900000|2024-02-02 00:15:00|277.94|277.34|278.04|277.44|278.04|277.44|277.94|277.34|0
1706833800000|2024-02-02 00:30:00|278.09|277.74|279.24|279.09|279.39|279.24|278.09|277.74|2630
1706834100000|2024-02-02 00:35:00|279.19|279.04|278.84|278.69|279.29|279.09|278.69|278.54|792
1706834400000|2024-02-02 00:40:00|278.79|278.64|278.84|278.69|279.14|278.99|278.64|278.49|468
1706834700000|2024-02-02 00:45:00|278.89|278.74|278.64|278.49|279.04|278.89|278.44|278.29|215
1706835000000|2024-02-02 00:50:00|278.59|278.44|278.64|278.49|278.84|278.69|278.59|278.44|101
1706835300000|2024-02-02 00:55:00|278.54|278.39|278.89|278.69|278.89|278.69|278.54|278.39|263
1706835600000|2024-02-02 01:00:00|278.79|278.64|278.69|278.54|279.14|278.94|278.29|278.14|787
1706835900000|2024-02-02 01:05:00|278.64|278.49|278.64|278.49|278.74|278.59|278.44|278.29|313
1706836200000|2024-02-02 01:10:00|278.69|278.54|278.89|278.69|279.09|278.94|278.69|278.54|303
1706836500000|2024-02-02 01:15:00|278.84|278.74|279.61|279.46|279.61|279.46|278.84|278.69|393
1706836800000|2024-02-02 01:20:00|279.56|279.41|279.91|279.76|280.01|279.81|279.46|279.31|625
1706837100000|2024-02-02 01:25:00|279.96|279.71|280.56|280.41|280.71|280.56|279.96|279.71|1196
1706837400000|2024-02-02 01:30:00|280.61|280.36|280.46|280.26|280.71|280.56|280.41|280.26|468
1706837700000|2024-02-02 01:35:00|280.51|280.31|280.76|280.56|280.81|280.66|280.46|280.31|288
1706838000000|2024-02-02 01:40:00|280.71|280.51|280.76|280.61|280.91|280.76|280.61|280.41|543
1706838300000|2024-02-02 01:45:00|280.81|280.66|280.91|280.76|281.11|280.96|280.76|280.66|393
1706838600000|2024-02-02 01:50:00|280.96|280.81|281.11|280.96|281.16|281.01|280.96|280.81|523
1706838900000|2024-02-02 01:55:00|281.16|281.01|281.61|281.46|281.71|281.56|281.11|280.96|854
1706839200000|2024-02-02 02:00:00|281.66|281.51|281.81|281.66|282.01|281.81|281.61|281.46|920
1706839500000|2024-02-02 02:05:00|281.76|281.61|282.01|281.86|282.26|282.11|281.76|281.56|716
1706839800000|2024-02-02 02:10:00|282.06|281.91|281.86|281.71|282.11|281.96|281.86|281.71|563
1706840100000|2024-02-02 02:15:00|281.81|281.66|281.86|281.71|282.16|282.01|281.81|281.61|379
1706840400000|2024-02-02 02:20:00|281.91|281.76|281.91|281.76|282.21|282.01|281.81|281.66|413
1706840700000|2024-02-02 02:25:00|281.86|281.71|281.81|281.66|282.06|281.91|281.61|281.46|363
1706841000000|2024-02-02 02:30:00|281.76|281.61|281.71|281.56|281.86|281.71|281.61|281.46|218
1706841300000|2024-02-02 02:35:00|281.66|281.51|281.46|281.26|281.76|281.61|281.41|281.26|205
1706841600000|2024-02-02 02:40:00|281.41|281.31|281.71|281.51|281.86|281.71|281.41|281.26|202
1706841900000|2024-02-02 02:45:00|281.76|281.61|281.61|281.46|281.86|281.71|281.56|281.36|221
1706842200000|2024-02-02 02:50:00|281.66|281.51|281.61|281.46|281.91|281.71|281.61|281.46|267
1706842500000|2024-02-02 02:55:00|281.56|281.41|281.66|281.51|281.81|281.61|281.56|281.41|222
1706842800000|2024-02-02 03:00:00|281.71|281.56|281.81|281.66|281.81|281.66|281.71|281.56|193
1706843100000|2024-02-02 03:05:00|281.91|281.76|281.86|281.71|281.96|281.81|281.76|281.61|233
1706843400000|2024-02-02 03:10:00|281.81|281.66|281.46|281.31|281.86|281.66|281.46|281.31|217
1706843700000|2024-02-02 03:15:00|281.41|281.26|281.11|280.96|281.46|281.26|281.11|280.96|324
1706844000000|2024-02-02 03:20:00|281.16|281.01|281.11|280.96|281.21|281.06|281.11|280.96|386
1706844300000|2024-02-02 03:25:00|281.06|280.91|281.21|281.06|281.21|281.06|280.96|280.81|329
1706844600000|2024-02-02 03:30:00|281.26|281.11|281.21|281.06|281.41|281.26|281.21|281.06|207
1706844900000|2024-02-02 03:35:00|281.26|281.11|281.16|281.01|281.31|281.16|281.06|280.91|155
1706845200000|2024-02-02 03:40:00|281.21|281.06|281.06|280.86|281.26|281.06|281.06|280.86|118
1706845500000|2024-02-02 03:45:00|281.01|280.91|281.16|281.01|281.16|281.01|281.01|280.91|100
1706845800000|2024-02-02 03:50:00|281.21|281.06|281.16|281.01|281.31|281.16|281.16|281.01|225
1706846100000|2024-02-02 03:55:00|281.11|280.96|281.16|281.01|281.21|281.06|281.06|280.91|166
1706846400000|2024-02-02 04:00:00|281.11|280.96|281.21|281.06|281.26|281.06|281.06|280.91|100
1706846700000|2024-02-02 04:05:00|281.16|281.01|281.26|281.11|281.26|281.11|281.11|280.96|84
1706847000000|2024-02-02 04:10:00|281.31|281.06|281.26|281.11|281.31|281.11|281.21|281.01|68
1706847300000|2024-02-02 04:15:00|281.31|281.16|281.21|281.06|281.31|281.16|281.21|281.01|62
1706847600000|2024-02-02 04:20:00|281.26|281.11|281.26|281.11|281.26|281.11|281.21|281.06|56
1706847900000|2024-02-02 04:25:00|281.21|281.06|281.26|281.11|281.31|281.16|281.21|281.06|61
1706848200000|2024-02-02 04:30:00|281.31|281.16|281.26|281.11|281.36|281.16|281.26|281.11|58
1706848500000|2024-02-02 04:35:00|281.31|281.16|281.31|281.16|281.36|281.21|281.31|281.16|94
1706848800000|2024-02-02 04:40:00|281.36|281.21|281.36|281.21|281.36|281.21|281.31|281.16|18
1706849100000|2024-02-02 04:45:00|281.31|281.16|281.31|281.16|281.36|281.21|281.26|281.11|106
1706849400000|2024-02-02 04:50:00|281.36|281.11|281.21|281.06|281.36|281.16|281.21|281.06|102
1706849700000|2024-02-02 04:55:00|281.16|281.01|281.21|281.06|281.26|281.11|281.11|280.96|99
1706850000000|2024-02-02 05:00:00|281.16|281.01|281.26|281.06|281.36|281.16|281.06|280.86|343
1706850300000|2024-02-02 05:05:00|281.21|281.11|281.41|281.26|281.41|281.26|281.21|281.01|304
1706850600000|2024-02-02 05:10:00|281.46|281.31|281.56|281.41|281.61|281.46|281.41|281.26|396
1706850900000|2024-02-02 05:15:00|281.51|281.36|281.31|281.11|281.66|281.46|281.16|281.01|481
1706851200000|2024-02-02 05:20:00|281.26|281.16|281.46|281.31|281.56|281.36|281.21|281.06|85
1706851500000|2024-02-02 05:25:00|281.51|281.36|281.61|281.46|281.66|281.46|281.41|281.21|129
1706851800000|2024-02-02 05:30:00|281.66|281.51|281.51|281.36|281.71|281.56|281.46|281.31|214
1706852100000|2024-02-02 05:35:00|281.46|281.31|281.51|281.36|281.56|281.41|281.31|281.16|178
1706852400000|2024-02-02 05:40:00|281.46|281.31|281.36|281.16|281.46|281.31|281.26|281.11|127
1706852700000|2024-02-02 05:45:00|281.31|281.21|281.51|281.36|281.51|281.36|281.31|281.16|151
1706853000000|2024-02-02 05:50:00|281.46|281.31|281.41|281.26|281.66|281.51|281.31|281.11|202
1706853300000|2024-02-02 05:55:00|281.46|281.31|281.56|281.41|281.61|281.46|281.41|281.31|166
1706853600000|2024-02-02 06:00:00|281.51|281.36|281.51|281.36|281.56|281.41|281.26|281.11|295
1706853900000|2024-02-02 06:05:00|281.46|281.31|281.61|281.41|281.66|281.51|281.46|281.31|261
1706854200000|2024-02-02 06:10:00|281.56|281.46|281.31|281.16|281.66|281.46|281.26|281.11|471
1706854500000|2024-02-02 06:15:00|281.26|281.11|281.16|281.01|281.31|281.16|281.11|280.96|446
1706854800000|2024-02-02 06:20:00|281.11|280.96|281.16|281.01|281.21|281.06|281.06|280.86|361
1706855100000|2024-02-02 06:25:00|281.21|281.06|281.31|281.16|281.31|281.16|281.16|280.96|246
1706855400000|2024-02-02 06:30:00|281.36|281.21|281.61|281.46|281.66|281.51|281.21|281.06|665
1706855700000|2024-02-02 06:35:00|281.66|281.51|281.66|281.51|281.71|281.56|281.51|281.36|427
1706856000000|2024-02-02 06:40:00|281.61|281.46|281.61|281.46|281.66|281.51|281.56|281.41|159
1706856300000|2024-02-02 06:45:00|281.66|281.51|281.66|281.51|281.71|281.56|281.66|281.46|174
1706856600000|2024-02-02 06:50:00|281.71|281.56|281.66|281.51|281.76|281.61|281.66|281.46|110
1706856900000|2024-02-02 06:55:00|281.61|281.46|281.51|281.36|281.66|281.51|281.51|281.36|185
1706857200000|2024-02-02 07:00:00|281.46|281.31|281.51|281.31|281.51|281.36|281.36|281.21|420
1706857500000|2024-02-02 07:05:00|281.46|281.26|281.41|281.26|281.51|281.26|281.36|281.21|143
1706857800000|2024-02-02 07:10:00|281.36|281.21|281.31|281.16|281.41|281.21|281.26|281.11|135
1706858100000|2024-02-02 07:15:00|281.36|281.21|281.16|281.01|281.36|281.21|281.11|280.96|186
1706858400000|2024-02-02 07:20:00|281.21|281.06|281.31|281.16|281.31|281.16|281.16|281.01|132
1706858700000|2024-02-02 07:25:00|281.36|281.21|281.36|281.21|281.41|281.26|281.31|281.16|146
1706859000000|2024-02-02 07:30:00|281.31|281.16|281.21|281.06|281.36|281.21|281.21|281.01|177
1706859300000|2024-02-02 07:35:00|281.26|281.11|281.16|281.01|281.36|281.21|281.16|281.01|178
1706859600000|2024-02-02 07:40:00|281.21|281.06|281.21|281.06|281.26|281.11|281.16|281.01|107
1706859900000|2024-02-02 07:45:00|281.16|281.01|281.26|281.11|281.31|281.16|281.16|281.01|166
1706860200000|2024-02-02 07:50:00|281.31|281.16|281.21|281.06|281.36|281.21|281.21|281.06|130
1706860500000|2024-02-02 07:55:00|281.16|281.01|281.06|280.91|281.21|281.06|281.06|280.91|303
1706860800000|2024-02-02 08:00:00|281.11|280.96|281.06|280.91|281.16|281.01|281.01|280.81|261
1706861100000|2024-02-02 08:05:00|281.11|280.96|280.96|280.81|281.16|281.01|280.91|280.76|512
1706861400000|2024-02-02 08:10:00|280.91|280.76|280.76|280.61|280.91|280.81|280.61|280.46|337
1706861700000|2024-02-02 08:15:00|280.81|280.56|280.81|280.66|280.81|280.66|280.66|280.51|282
1706862000000|2024-02-02 08:20:00|280.76|280.61|280.86|280.71|280.91|280.76|280.76|280.61|89
1706862300000|2024-02-02 08:25:00|280.91|280.76|280.96|280.81|281.06|280.91|280.91|280.76|113
1706862600000|2024-02-02 08:30:00|280.91|280.76|280.96|280.81|281.01|280.86|280.86|280.71|133
1706862900000|2024-02-02 08:35:00|280.91|280.76|280.96|280.81|280.96|280.81|280.86|280.71|180
1706863200000|2024-02-02 08:40:00|281.01|280.86|281.06|280.91|281.11|280.91|280.96|280.81|309
1706863500000|2024-02-02 08:45:00|281.01|280.86|280.96|280.81|281.01|280.86|280.91|280.76|297
1706863800000|2024-02-02 08:50:00|280.91|280.76|280.91|280.76|281.01|280.86|280.91|280.76|352
1706864100000|2024-02-02 08:55:00|280.96|280.81|280.91|280.76|281.01|280.81|280.81|280.66|346
1706864400000|2024-02-02 09:00:00|280.86|280.71|280.96|280.76|280.96|280.76|280.81|280.66|491
1706864700000|2024-02-02 09:05:00|280.91|280.71|280.81|280.61|280.91|280.71|280.71|280.56|270
1706865000000|2024-02-02 09:10:00|280.76|280.66|280.81|280.66|280.96|280.76|280.76|280.61|76
1706865300000|2024-02-02 09:15:00|280.86|280.61|280.81|280.66|280.86|280.71|280.81|280.61|55
1706865600000|2024-02-02 09:20:00|281.11|280.51|281.01|280.41|281.11|280.51|281.01|280.41|2
1706865900000|2024-02-02 09:25:00|281.11|280.51|281.01|280.41|281.11|280.51|281.01|280.41|3
1706866200000|2024-02-02 09:30:00|280.91|280.31|280.91|280.31|281.01|280.41|280.91|280.31|0
1706866500000|2024-02-02 09:35:00|281.01|280.41|280.91|280.31|281.01|280.41|280.91|280.31|0
1706867100000|2024-02-02 09:45:00|281.01|280.41|280.91|280.31|281.01|280.41|280.91|280.31|0
1706867400000|2024-02-02 09:50:00|280.66|280.51|280.61|280.46|280.76|280.56|280.61|280.46|49
1706867700000|2024-02-02 09:55:00|280.56|280.41|280.66|280.51|280.66|280.51|280.56|280.41|18
1706868000000|2024-02-02 10:00:00|280.61|280.46|280.66|280.51|280.71|280.51|280.61|280.46|11
1706868300000|2024-02-02 10:05:00|280.71|280.46|280.81|280.66|280.81|280.66|280.61|280.41|95
1706868600000|2024-02-02 10:10:00|280.91|280.71|280.96|280.81|281.11|280.91|280.81|280.66|134
1706868900000|2024-02-02 10:15:00|280.91|280.76|280.86|280.71|280.96|280.76|280.86|280.66|5
1706869200000|2024-02-02 10:20:00|280.91|280.66|280.81|280.61|280.91|280.71|280.81|280.61|2
1706869500000|2024-02-02 10:25:00|280.86|280.66|280.81|280.61|280.86|280.66|280.81|280.61|0
1706869800000|2024-02-02 10:30:00|280.76|280.56|280.76|280.61|280.76|280.61|280.76|280.56|0
1706870100000|2024-02-02 10:35:00|280.81|280.56|280.81|280.61|280.81|280.66|280.81|280.56|1
1706870400000|2024-02-02 10:40:00|280.76|280.56|280.71|280.51|280.81|280.61|280.71|280.51|8
1706870700000|2024-02-02 10:45:00|280.66|280.56|280.76|280.56|280.76|280.61|280.66|280.51|60
1706871000000|2024-02-02 10:50:00|280.71|280.61|280.66|280.51|280.76|280.61|280.66|280.51|17
1706871300000|2024-02-02 10:55:00|280.71|280.56|280.61|280.46|280.71|280.56|280.61|280.46|70
1706871600000|2024-02-02 11:00:00|280.66|280.41|280.61|280.41|280.66|280.46|280.56|280.36|53
1706871900000|2024-02-02 11:05:00|280.56|280.46|280.56|280.36|280.61|280.46|280.51|280.36|53
1706872200000|2024-02-02 11:10:00|280.51|280.41|280.56|280.41|280.61|280.41|280.51|280.36|21
1706872500000|2024-02-02 11:15:00|280.61|280.46|280.61|280.46|280.61|280.46|280.56|280.41|31
1706872800000|2024-02-02 11:20:00|280.66|280.41|280.61|280.46|280.66|280.46|280.56|280.41|23
1706873100000|2024-02-02 11:25:00|280.66|280.41|280.66|280.46|280.66|280.51|280.61|280.41|19
1706873400000|2024-02-02 11:30:00|280.61|280.51|280.61|280.41|280.66|280.51|280.51|280.36|156
1706873700000|2024-02-02 11:35:00|280.66|280.46|280.61|280.46|280.66|280.51|280.61|280.46|11
1706874000000|2024-02-02 11:40:00||280.41||280.46||280.46||280.41|15
1706874300000|2024-02-02 11:45:00|280.56|280.41|280.56|280.41|280.61|280.46|280.56|280.41|13
1706874600000|2024-02-02 11:50:00|280.51|280.36|280.51|280.36|280.56|280.41|280.46|280.31|38
1706874900000|2024-02-02 11:55:00|280.56|280.31|280.51|280.36|280.56|280.36|280.46|280.31|13
1706875200000|2024-02-02 12:00:00|280.56|280.31|280.51|280.31|280.56|280.36|280.46|280.31|7
1706875500000|2024-02-02 12:05:00|280.46|280.26|280.46|280.31|280.51|280.36|280.46|280.26|74
1706875800000|2024-02-02 12:10:00|280.51|280.36|280.51|280.36|280.51|280.36|280.51|280.36|16
1706876100000|2024-02-02 12:15:00|280.46|280.31|280.56|280.41|280.56|280.41|280.46|280.31|23
1706876400000|2024-02-02 12:20:00|280.61|280.36|280.56|280.41|280.61|280.46|280.56|280.36|23
1706876700000|2024-02-02 12:25:00|280.61|280.46|280.61|280.46|280.66|280.51|280.56|280.41|36
1706877000000|2024-02-02 12:30:00|280.66|280.51|280.76|280.56|280.76|280.56|280.66|280.46|26
1706877300000|2024-02-02 12:35:00|280.71|280.61|280.81|280.61|280.81|280.66|280.71|280.61|2
1706877600000|2024-02-02 12:40:00|280.76|280.56|280.76|280.61|280.81|280.61|280.71|280.56|12
1706877900000|2024-02-02 12:45:00|280.71|280.56|280.86|280.66|280.86|280.66|280.71|280.56|4
1706878200000|2024-02-02 12:50:00|280.81|280.61|280.86|280.66|280.86|280.71|280.81|280.61|9
1706878500000|2024-02-02 12:55:00|280.81|280.61|280.81|280.61|280.81|280.66|280.76|280.61|13
1706878800000|2024-02-02 13:00:00|280.76|280.66|280.81|280.61|280.81|280.66|280.76|280.61|16
1706879100000|2024-02-02 13:05:00|280.76|280.66|280.76|280.56|280.81|280.66|280.71|280.56|12
1706879400000|2024-02-02 13:10:00|280.71|280.61|280.71|280.51|280.76|280.61|280.66|280.51|14
1706879700000|2024-02-02 13:15:00|280.66|280.46|280.61|280.41|280.66|280.46|280.56|280.41|15
1706880000000|2024-02-02 13:20:00|280.56|280.46|280.61|280.46|280.61|280.46|280.56|280.41|13
1706880300000|2024-02-02 13:25:00|280.56|280.41|280.96|280.26|280.96|280.46|280.56|280.26|19
1706880600000|2024-02-02 13:30:00|280.91|280.31|279.46|279.26|280.91|280.31|279.41|279.26|216
1706880900000|2024-02-02 13:35:00|279.51|279.31|279.46|279.31|279.56|279.36|279.31|279.16|113
1706881200000|2024-02-02 13:40:00|279.51|279.26|279.86|279.66|279.86|279.66|279.41|279.26|99
1706881500000|2024-02-02 13:45:00|279.81|279.61|279.46|279.31|279.81|279.66|279.46|279.31|46
1706881800000|2024-02-02 13:50:00|279.41|279.26|279.26|279.11|279.56|279.36|279.26|279.11|57
1706882100000|2024-02-02 13:55:00|279.31|279.16|279.21|279.01|279.31|279.16|279.11|278.96|47
1706882400000|2024-02-02 14:00:00|279.16|278.96|279.06|278.91|279.26|279.06|279.01|278.86|133
1706882700000|2024-02-02 14:05:00|279.11|278.96|279.21|279.01|279.21|279.06|279.06|278.91|49
1706883000000|2024-02-02 14:10:00|279.16|279.06|279.21|279.01|279.21|279.06|279.16|278.96|31
1706883300000|2024-02-02 14:15:00|279.16|278.96|279.16|279.01|279.26|279.11|279.11|278.96|43
1706883600000|2024-02-02 14:20:00|279.21|278.96|279.11|278.91|279.21|278.96|279.06|278.91|34
1706883900000|2024-02-02 14:25:00|279.06|278.96|279.16|278.96|279.16|279.01|279.01|278.86|28
1706884200000|2024-02-02 14:30:00|279.11|279.01|279.41|279.21|279.66|279.46|279.11|279.01|122
1706884500000|2024-02-02 14:35:00|279.46|279.26|279.56|279.36|279.56|279.41|279.11|278.91|155
1706884800000|2024-02-02 14:40:00|279.51|279.31|279.76|279.61|279.81|279.61|279.31|279.11|98
1706885100000|2024-02-02 14:45:00|279.81|279.56|279.66|279.51|279.91|279.76|279.66|279.51|119
1706885400000|2024-02-02 14:50:00|279.61|279.46|279.31|279.11|279.61|279.46|279.16|278.96|165
1706885700000|2024-02-02 14:55:00|279.36|279.16|279.31|279.06|279.51|279.36|279.26|279.06|126
1706886000000|2024-02-02 15:00:00|279.26|279.01|279.11|278.96|279.31|279.16|279.06|278.91|94
1706886300000|2024-02-02 15:05:00|279.16|278.91|279.11|278.91|279.26|279.06|278.96|278.76|204
1706886600000|2024-02-02 15:10:00|279.06|278.86|279.01|278.81|279.11|278.91|278.81|278.66|94
1706886900000|2024-02-02 15:15:00|278.96|278.76|279.11|278.96|279.16|279.01|278.91|278.76|97
1706887200000|2024-02-02 15:20:00|279.16|279.01|279.56|279.41|279.61|279.41|279.11|278.96|85
1706887500000|2024-02-02 15:25:00|279.61|279.46|279.41|279.26|279.61|279.46|279.31|279.11|135
1706887800000|2024-02-02 15:30:00|279.46|279.31|279.31|279.11|279.46|279.31|279.06|278.91|85
1706888100000|2024-02-02 15:35:00|279.26|279.06|279.46|279.31|279.46|279.31|279.16|279.01|36
1706888400000|2024-02-02 15:40:00|279.51|279.36|279.81|279.61|279.86|279.66|279.51|279.36|60
1706888700000|2024-02-02 15:45:00|279.86|279.66|279.76|279.56|279.96|279.76|279.71|279.51|112
1706889000000|2024-02-02 15:50:00|279.71|279.51|279.61|279.41|279.76|279.56|279.56|279.36|51
1706889300000|2024-02-02 15:55:00|279.56|279.46|279.71|279.56|279.81|279.61|279.56|279.41|54
1706889600000|2024-02-02 16:00:00|279.76|279.61|279.56|279.36|279.76|279.61|279.51|279.31|81
1706889900000|2024-02-02 16:05:00|279.61|279.41|279.61|279.46|279.66|279.51|279.56|279.36|56
1706890200000|2024-02-02 16:10:00|279.66|279.51|279.66|279.46|279.81|279.61|279.56|279.41|99
1706890500000|2024-02-02 16:15:00|279.61|279.51|279.61|279.46|279.66|279.51|279.56|279.41|46
1706890800000|2024-02-02 16:20:00|279.66|279.41|279.61|279.41|279.71|279.51|279.56|279.36|64
1706891100000|2024-02-02 16:25:00|279.66|279.46|279.91|279.76|279.96|279.76|279.66|279.46|61
1706891400000|2024-02-02 16:30:00|279.96|279.71|279.91|279.71|280.01|279.86|279.86|279.71|124
1706891700000|2024-02-02 16:35:00|279.86|279.66|280.06|279.86|280.06|279.91|279.86|279.66|64
1706892000000|2024-02-02 16:40:00|280.11|279.91|280.06|279.86|280.11|279.96|280.01|279.81|67
1706892300000|2024-02-02 16:45:00|280.01|279.81|280.11|279.96|280.11|279.96|279.96|279.76|129
1706892600000|2024-02-02 16:50:00|280.16|279.91|280.26|280.11|280.26|280.11|280.11|279.91|99
1706892900000|2024-02-02 16:55:00|280.31|280.16|280.16|280.01|280.36|280.16|280.11|279.91|42
1706893200000|2024-02-02 17:00:00|280.21|280.06|280.01|279.86|280.21|280.06|279.96|279.81|24
1706893500000|2024-02-02 17:05:00|280.06|279.91|279.96|279.81|280.11|279.96|279.96|279.81|19
1706893800000|2024-02-02 17:10:00|279.91|279.76|280.06|279.91|280.16|280.01|279.91|279.76|25
1706894100000|2024-02-02 17:15:00|280.11|279.86|280.26|280.06|280.26|280.06|280.11|279.86|10
1706894400000|2024-02-02 17:20:00|280.21|280.01|280.21|280.06|280.26|280.11|280.16|280.01|8
1706894700000|2024-02-02 17:25:00|280.16|280.01|280.36|280.16|280.36|280.21|280.16|280.01|21
1706895000000|2024-02-02 17:30:00|280.31|280.11|280.31|280.16|280.41|280.26|280.31|280.11|33
1706895300000|2024-02-02 17:35:00|280.36|280.21|280.41|280.26|280.46|280.31|280.31|280.21|8
1706895600000|2024-02-02 17:40:00|280.36|280.21|280.01|279.86|280.41|280.21|279.96|279.76|23
1706895900000|2024-02-02 17:45:00|279.96|279.81|280.01|279.86|280.01|279.86|279.76|279.61|41
1706896200000|2024-02-02 17:50:00|279.96|279.81|279.76|279.61|279.96|279.81|279.76|279.61|14
1706896500000|2024-02-02 17:55:00|279.81|279.56|280.06|279.91|280.06|279.91|279.81|279.56|19
1706896800000|2024-02-02 18:00:00|280.11|279.96|280.06|279.86|280.11|279.96|280.01|279.86|16
1706897100000|2024-02-02 18:05:00|280.01|279.91|280.01|279.86|280.11|279.91|279.91|279.76|35
1706897400000|2024-02-02 18:10:00|280.06|279.91|280.16|280.01|280.21|280.01|280.01|279.86|22
1706897700000|2024-02-02 18:15:00|280.11|279.96|280.26|280.06|280.31|280.16|280.11|279.96|67
1706898000000|2024-02-02 18:20:00|280.21|280.11|280.31|280.11|280.31|280.16|280.21|280.01|6
1706898300000|2024-02-02 18:25:00|280.26|280.06|280.06|279.91|280.26|280.06|279.96|279.81|18
1706898600000|2024-02-02 18:30:00|280.11|279.86|280.06|279.86|280.11|279.91|280.01|279.81|5
1706898900000|2024-02-02 18:35:00|280.11|279.91|280.06|279.91|280.11|279.96|279.96|279.76|15
1706899200000|2024-02-02 18:40:00|280.11|279.96|280.21|280.06|280.21|280.06|280.11|279.91|11
1706899500000|2024-02-02 18:45:00|280.26|280.01|280.16|279.96|280.26|280.06|280.06|279.91|19
1706899800000|2024-02-02 18:50:00|280.11|280.01|280.16|280.01|280.21|280.06|280.06|279.91|14
1706900100000|2024-02-02 18:55:00|280.11|279.96|280.11|279.91|280.16|280.01|280.06|279.91|16
1706900400000|2024-02-02 19:00:00|280.16|279.96|280.16|280.01|280.21|280.01|280.16|279.91|9
1706900700000|2024-02-02 19:05:00|280.11|279.96|280.11|279.96|280.21|280.01|280.11|279.91|12
1706901000000|2024-02-02 19:10:00|280.16|280.01|280.21|280.06|280.26|280.11|280.16|280.01|27
1706901300000|2024-02-02 19:15:00|280.26|280.01|280.16|280.01|280.31|280.16|280.16|279.96|13
1706901600000|2024-02-02 19:20:00|280.21|280.06|280.16|280.01|280.21|280.06|280.06|279.91|13
1706901900000|2024-02-02 19:25:00|280.21|279.96|280.21|280.06|280.21|280.06|280.16|279.96|13
1706902200000|2024-02-02 19:30:00|280.26|280.01|280.26|280.06|280.26|280.11|280.16|280.01|19
1706902500000|2024-02-02 19:35:00|280.31|280.11|280.26|280.06|280.31|280.11|280.21|280.06|21
1706902800000|2024-02-02 19:40:00|280.31|280.11|280.31|280.11|280.36|280.21|280.31|280.11|14
1706903100000|2024-02-02 19:45:00|280.26|280.16|280.36|280.16|280.36|280.21|280.26|280.11|21
1706903400000|2024-02-02 19:50:00|280.31|280.21|280.31|280.16|280.36|280.21|280.26|280.06|28
1706903700000|2024-02-02 19:55:00|280.36|280.11|280.31|280.16|280.36|280.21|280.26|280.06|26
1706904000000|2024-02-02 20:00:00|280.36|280.11|280.31|280.11|280.36|280.16|280.26|280.11|8
1706904300000|2024-02-02 20:05:00|280.26|280.16|280.36|280.21|280.36|280.21|280.26|280.11|12
1706904600000|2024-02-02 20:10:00|280.41|280.26|280.36|280.21|280.41|280.26|280.36|280.16|8
1706904900000|2024-02-02 20:15:00|280.41|280.26|280.41|280.26|280.41|280.26|280.36|280.21|7
1706905200000|2024-02-02 20:20:00|280.36|280.21|280.36|280.21|280.41|280.26|280.36|280.21|13
1706905500000|2024-02-02 20:25:00|280.41|280.26|280.61|280.46|280.61|280.46|280.36|280.21|18
1706905800000|2024-02-02 20:30:00|280.56|280.41|280.46|280.31|280.56|280.41|280.46|280.31|14
1706906100000|2024-02-02 20:35:00|280.41|280.26|280.51|280.36|280.51|280.36|280.41|280.21|13
1706906400000|2024-02-02 20:40:00|280.46|280.31|280.46|280.26|280.46|280.31|280.41|280.26|12
1706906700000|2024-02-02 20:45:00|280.41|280.31|280.51|280.31|280.66|280.36|280.41|280.11|18
1706907000000|2024-02-02 20:50:00|280.56|280.36|280.56|280.41|280.61|280.41|280.46|280.11|19
1706907300000|2024-02-02 20:55:00|280.66|280.46|280.41|280.26|280.66|280.46|280.41|280.26|11
1706907600000|2024-02-02 21:00:00|280.56|280.31|280.41|280.06|280.66|280.36|280.26|280.01|48
1706907900000|2024-02-02 21:05:00|280.46|280.11|280.56|280.11|280.56|280.26|280.36|280.11|1
1706908200000|2024-02-02 21:10:00|280.61|280.06|280.61|280.01|280.61|280.11|280.41|280.01|4
1706908500000|2024-02-02 21:15:00|280.51|279.91|280.51|279.91|280.61|280.01|280.51|279.91|0
1706908800000|2024-02-02 21:20:00|280.61|280.01|280.51|279.91|280.61|280.01|280.51|279.91|0
1706909100000|2024-02-02 21:25:00|280.61|280.01|280.61|280.01|280.61|280.01|280.61|280.01|0
1706909400000|2024-02-02 21:30:00|280.51|279.91|280.51|279.91|280.51|279.91|280.51|279.91|0
1706910900000|2024-02-02 21:55:00|280.41|279.81|280.31|279.71|280.41|279.81|280.31|279.71|0
1707087900000|2024-02-04 23:05:00|280.8|280.2|280.8|280.2|280.9|280.3|280.8|280.2|0
1707088200000|2024-02-04 23:10:00|280.7|280.1|280.7|280.1|280.8|280.2|280.7|280.1|0
1707088500000|2024-02-04 23:15:00|280.8|280.2|280.7|280.1|280.8|280.2|280.7|280.1|0
1707089100000|2024-02-04 23:25:00|280.8|280.2|280.8|280.2|280.8|280.2|280.7|280.1|0
1707089400000|2024-02-04 23:30:00|280.7|280.1|280.8|280.2|280.8|280.2|280.7|280.1|0
1707090000000|2024-02-04 23:40:00|280.7|280.1|280.8|280.2|280.8|280.2|280.7|280.1|0
1707090300000|2024-02-04 23:45:00|280.7|280.1|280.8|280.2|280.8|280.2|280.7|280.1|0
1707090900000|2024-02-04 23:55:00|280.7|280.1|280.8|280.2|280.8|280.2|280.7|280.1|0
1707091200000|2024-02-05 00:00:00|280.7|280.1|280.8|280.2|280.8|280.2|280.5|279.9|0
1707091500000|2024-02-05 00:05:00|280.9|280.3|280.8|280.2|280.9|280.3|280.8|280.2|0
1707091800000|2024-02-05 00:10:00|280.9|280.3|280.8|280.2|280.9|280.3|280.8|280.2|0
1707092100000|2024-02-05 00:15:00|280.7|280.1|280.6|280|280.8|280.2|280.6|280|0
1707092400000|2024-02-05 00:20:00|280.7|280.1|280.6|280|280.7|280.1|280.5|279.9|0
1707092700000|2024-02-05 00:25:00|280.7|280.1|280.5|279.9|280.7|280.1|280.5|279.9|0
1707093000000|2024-02-05 00:30:00|280.65|280.5|279.35|279.15|280.85|280.5|279.3|279.15|872
1707093300000|2024-02-05 00:35:00|279.3|279.2|278.7|278.55|279.3|279.2|278.7|278.55|593
1707093600000|2024-02-05 00:40:00|278.75|278.6|278.4|278.25|278.75|278.6|278.3|278.15|474
1707093900000|2024-02-05 00:45:00|278.3|278.15|278.1|277.95|278.45|278.3|278|277.8|775
1707094200000|2024-02-05 00:50:00|278.05|277.9|277.95|277.8|278.25|278.1|277.8|277.65|621
1707094500000|2024-02-05 00:55:00|277.9|277.75|278.05|277.9|278.15|278|277.7|277.55|519
1707094800000|2024-02-05 01:00:00|277.95|277.8|277.5|277.35|278.2|278|276.95|276.8|2492
1707095100000|2024-02-05 01:05:00|277.55|277.3|277.1|276.95|277.8|277.65|277.05|276.9|1120
1707095400000|2024-02-05 01:10:00|277.05|276.9|276.95|276.8|277.1|276.95|276.7|276.55|923
1707095700000|2024-02-05 01:15:00|277|276.85|276.4|276.25|277|276.85|276.35|276.2|1237
1707096000000|2024-02-05 01:20:00|276.45|276.3|276.3|276.15|276.55|276.4|276.05|275.9|1037
1707096300000|2024-02-05 01:25:00|276.35|276.2|276.45|276.3|276.7|276.55|276.2|276.05|779
1707096600000|2024-02-05 01:30:00|276.5|276.25|276.9|276.75|277.15|276.95|276.5|276.25|632
1707096900000|2024-02-05 01:35:00|276.85|276.7|276.7|276.5|277|276.85|276.6|276.4|742
1707097200000|2024-02-05 01:40:00|276.65|276.55|276.9|276.75|277|276.85|276.55|276.4|597
1707097500000|2024-02-05 01:45:00|276.85|276.7|276.35|276.2|276.95|276.75|276.2|276.05|654
1707097800000|2024-02-05 01:50:00|276.4|276.25|277|276.85|277.05|276.9|276.4|276.25|479
1707098100000|2024-02-05 01:55:00|276.95|276.8|276.9|276.75|277.05|276.9|276.7|276.55|437
1707098400000|2024-02-05 02:00:00|276.85|276.7|276.45|276.3|276.95|276.8|276.4|276.25|696
1707098700000|2024-02-05 02:05:00|276.55|276.4|276.45|276.3|276.55|276.4|276.2|276.05|674
1707099000000|2024-02-05 02:10:00|276.5|276.35|276.35|276.2|276.6|276.4|276.35|276.2|400
1707099300000|2024-02-05 02:15:00|276.3|276.15|276.3|276.15|276.35|276.2|276.1|275.95|483
1707099600000|2024-02-05 02:20:00|276.35|276.2|276.25|276.1|276.55|276.4|276.15|276|559
1707099900000|2024-02-05 02:25:00|276.3|276.15|276.2|276|276.35|276.15|276.05|275.9|393
1707100200000|2024-02-05 02:30:00|276.15|275.95|276.2|276|276.2|276.05|275.8|275.65|454
1707100500000|2024-02-05 02:35:00|276.15|276.05|276.2|276|276.35|276.2|276|275.85|302
1707100800000|2024-02-05 02:40:00|276.15|275.95|276.2|276.05|276.25|276.1|275.95|275.75|462
1707101100000|2024-02-05 02:45:00|276.15|276|276.55|276.35|276.55|276.4|276.05|275.9|442
1707101400000|2024-02-05 02:50:00|276.5|276.4|276.4|276.25|276.75|276.6|276.4|276.2|471
1707101700000|2024-02-05 02:55:00|276.35|276.2|276.7|276.55|276.8|276.65|276.3|276.15|405
1707102000000|2024-02-05 03:00:00|276.75|276.5|276.75|276.6|276.85|276.7|276.5|276.3|503
1707102300000|2024-02-05 03:05:00|276.7|276.55|276.55|276.4|276.85|276.7|276.55|276.4|310
1707102600000|2024-02-05 03:10:00|276.6|276.45|276.2|276.05|276.6|276.45|276.1|275.95|563
1707102900000|2024-02-05 03:15:00|276.15|276|276.35|276.2|276.4|276.25|276.15|276|571
1707103200000|2024-02-05 03:20:00|276.4|276.15|276.2|276.05|276.5|276.35|276.2|276.05|467
1707103500000|2024-02-05 03:25:00|276.3|276.15|276.1|275.95|276.3|276.15|276.1|275.95|355
1707103800000|2024-02-05 03:30:00|276.15|276|275.95|275.8|276.15|276|275.95|275.75|471
1707104100000|2024-02-05 03:35:00|276|275.85|275.9|275.75|276|275.85|275.75|275.6|365
1707104400000|2024-02-05 03:40:00|275.85|275.7|275.8|275.65|275.95|275.8|275.75|275.6|308
1707104700000|2024-02-05 03:45:00|275.75|275.6|275.75|275.6|275.95|275.75|275.75|275.55|346
1707105000000|2024-02-05 03:50:00|275.8|275.65|275.95|275.8|276|275.85|275.8|275.65|248
1707105300000|2024-02-05 03:55:00|275.9|275.75|275.95|275.75|276|275.8|275.8|275.65|273
1707105600000|2024-02-05 04:00:00|275.9|275.7|275.95|275.8|275.95|275.8|275.75|275.6|148
1707105900000|2024-02-05 04:05:00|275.9|275.75|275.7|275.55|275.9|275.8|275.7|275.55|209
1707106200000|2024-02-05 04:10:00|275.65|275.5|275.7|275.55|275.85|275.65|275.65|275.5|151
1707106500000|2024-02-05 04:15:00|275.75|275.45|275.7|275.55|275.75|275.6|275.55|275.4|165
1707106800000|2024-02-05 04:20:00|275.65|275.5|275.65|275.5|275.75|275.6|275.6|275.45|69
1707107100000|2024-02-05 04:25:00|275.7|275.55|275.75|275.6|275.75|275.6|275.65|275.5|103
1707107400000|2024-02-05 04:30:00|275.7|275.55|275.7|275.55|275.85|275.7|275.7|275.55|77
1707107700000|2024-02-05 04:35:00|275.75|275.6|275.65|275.5|275.75|275.6|275.65|275.5|88
1707108000000|2024-02-05 04:40:00|275.6|275.45|275.6|275.45|275.65|275.5|275.5|275.35|160
1707108300000|2024-02-05 04:45:00|275.65|275.5|275.65|275.5|275.7|275.55|275.55|275.4|236
1707108600000|2024-02-05 04:50:00|275.75|275.45|275.7|275.55|275.75|275.6|275.65|275.45|112
1707108900000|2024-02-05 04:55:00|275.75|275.5|275.65|275.5|275.8|275.6|275.6|275.45|105
1707109200000|2024-02-05 05:00:00|275.6|275.45|275.8|275.65|276|275.85|275.6|275.45|727
1707109500000|2024-02-05 05:05:00|275.85|275.7|275.9|275.75|275.95|275.8|275.8|275.65|284
1707109800000|2024-02-05 05:10:00|275.85|275.7|275.95|275.8|276|275.8|275.8|275.6|376
1707110100000|2024-02-05 05:15:00|276|275.85|276.65|276.45|276.65|276.5|276|275.85|427
1707110400000|2024-02-05 05:20:00|276.6|276.5|276.25|276.1|276.7|276.55|276.25|276.1|314
1707110700000|2024-02-05 05:25:00|276.3|276.15|276.35|276.2|276.4|276.25|276.25|276.1|222
1707111000000|2024-02-05 05:30:00|276.4|276.25|276.1|275.95|276.5|276.35|276.1|275.95|203
1707111300000|2024-02-05 05:35:00|276.05|275.9|275.75|275.6|276.1|275.95|275.7|275.55|210
1707111600000|2024-02-05 05:40:00|275.8|275.65|275.7|275.55|275.95|275.8|275.65|275.5|166
1707111900000|2024-02-05 05:45:00|275.75|275.6|276.05|275.9|276.1|275.9|275.75|275.6|204
1707112200000|2024-02-05 05:50:00|276|275.85|276|275.85|276.1|275.95|275.95|275.8|134
1707112500000|2024-02-05 05:55:00|276.05|275.9|276.3|276.15|276.35|276.2|276.05|275.85|325
1707112800000|2024-02-05 06:00:00|276.25|276.1|276.45|276.3|276.55|276.4|276.25|276.1|223
1707113100000|2024-02-05 06:05:00|276.4|276.25|276.45|276.3|276.5|276.35|276.3|276.1|265
1707113400000|2024-02-05 06:10:00|276.4|276.25|276.35|276.2|276.5|276.35|276.35|276.2|177
1707113700000|2024-02-05 06:15:00|276.3|276.15|276.35|276.2|276.45|276.3|276.25|276.1|198
1707114000000|2024-02-05 06:20:00|276.4|276.25|276.2|276.05|276.45|276.3|276.05|275.9|291
1707114300000|2024-02-05 06:25:00|276.25|276.1|276.25|276.1|276.25|276.1|276.1|275.95|108
1707114600000|2024-02-05 06:30:00|276.3|276.15|276.25|276.1|276.35|276.2|276.05|275.85|172
1707114900000|2024-02-05 06:35:00|276.2|276.05|276.05|275.9|276.2|276.05|276|275.85|122
1707115200000|2024-02-05 06:40:00|276.1|275.95|275.95|275.8|276.1|275.95|275.95|275.8|257
1707115500000|2024-02-05 06:45:00|276|275.75|276.15|276|276.2|276|276|275.75|247
1707115800000|2024-02-05 06:50:00|276.2|276.05|276.45|276.3|276.45|276.3|276.2|276.05|144
1707116100000|2024-02-05 06:55:00|276.4|276.25|276.5|276.35|276.55|276.4|276.35|276.2|223
1707116400000|2024-02-05 07:00:00|276.45|276.3|276.15|276|276.5|276.3|276.15|276|363
1707116700000|2024-02-05 07:05:00|276.2|276.05|276.25|276.1|276.25|276.1|276.15|276|294
1707117000000|2024-02-05 07:10:00|276.2|276.05|276.15|276|276.25|276.1|276.15|276|222
1707117300000|2024-02-05 07:15:00|276.1|275.95|276.15|276|276.15|276|276.05|275.9|303
1707117600000|2024-02-05 07:20:00|276.1|275.95|276|275.85|276.1|276|275.95|275.8|187
1707117900000|2024-02-05 07:25:00|276.05|275.9|276.05|275.9|276.05|275.9|276|275.85|172
1707118200000|2024-02-05 07:30:00|276|275.85|275.95|275.8|276|275.85|275.9|275.7|273
1707118500000|2024-02-05 07:35:00|276|275.85|276.05|275.9|276.05|275.9|276|275.85|168
1707118800000|2024-02-05 07:40:00|276|275.85|276.1|275.95|276.15|276|276|275.85|410
1707119100000|2024-02-05 07:45:00|276.15|276|276.1|275.95|276.15|276|276|275.85|323
1707119400000|2024-02-05 07:50:00|276.05|275.9|276.3|276.15|276.3|276.15|276.05|275.9|316
1707119700000|2024-02-05 07:55:00|276.35|276.1|276.15|276|276.35|276.15|276.1|275.95|197
1707120000000|2024-02-05 08:00:00|276.2|275.95|276|275.85|276.2|276.05|275.95|275.8|393
1707120300000|2024-02-05 08:05:00|276.05|275.9|275.9|275.75|276.05|275.9|275.85|275.7|434
1707120600000|2024-02-05 08:10:00|275.95|275.8|276.1|275.95|276.2|276.05|275.95|275.8|621
1707120900000|2024-02-05 08:15:00|276.15|276|276.05|275.9|276.15|276|276.05|275.9|196
1707121200000|2024-02-05 08:20:00|276.1|275.85|276.1|275.95|276.2|276.05|276.05|275.85|313
1707121500000|2024-02-05 08:25:00|276.15|276|276.15|276|276.15|276|276.1|275.9|132
1707121800000|2024-02-05 08:30:00|276.1|275.95|276.1|275.95|276.15|276|276.05|275.9|438
1707122100000|2024-02-05 08:35:00|276.05|275.9|275.9|275.75|276.05|275.9|275.85|275.7|235
1707122400000|2024-02-05 08:40:00|275.85|275.7|275.95|275.8|275.95|275.8|275.85|275.7|350
1707122700000|2024-02-05 08:45:00|275.9|275.75|276.15|276|276.15|276|275.9|275.75|512
1707123000000|2024-02-05 08:50:00|276.1|275.95|276.15|276|276.15|276|276.1|275.95|597
1707123300000|2024-02-05 08:55:00|276.1|275.95|276.2|276.05|276.2|276.05|276.05|275.9|593
1707123600000|2024-02-05 09:00:00|276.15|276|276.25|276.1|276.3|276.15|276.1|275.95|873
1707123900000|2024-02-05 09:05:00|276.3|276.15|276.05|275.9|276.4|276.2|276.05|275.9|347
1707124200000|2024-02-05 09:10:00|276.1|275.8|276.05|275.9|276.1|275.95|276|275.8|134
1707124500000|2024-02-05 09:15:00|276|275.85|276.05|275.8|276.05|275.9|275.95|275.75|135
1707124800000|2024-02-05 09:20:00|276.1|275.5|276.2|275.6|276.2|275.6|276.1|275.5|0
1707125100000|2024-02-05 09:25:00|276.1|275.5|276.1|275.5|276.2|275.6|276.1|275.5|5
1707125400000|2024-02-05 09:30:00|276.2|275.6|276.1|275.5|276.2|275.6|276.1|275.5|0
1707125700000|2024-02-05 09:35:00|276.2|275.6|276.1|275.5|276.2|275.6|276.1|275.5|0
1707126000000|2024-02-05 09:40:00|276.2|275.6|276.2|275.6|276.2|275.6|276.1|275.5|0
1707126300000|2024-02-05 09:45:00|276.1|275.5|276.1|275.5|276.1|275.5|276.1|275.5|0
1707126600000|2024-02-05 09:50:00|276|275.75|276.15|276|276.15|276|275.95|275.75|146
1707126900000|2024-02-05 09:55:00|276.2|275.95|276.25|276.1|276.25|276.1|276.15|275.95|93
1707127200000|2024-02-05 10:00:00|276.3|276.15|276.3|276.1|276.35|276.2|276.3|276.1|86
1707127500000|2024-02-05 10:05:00|276.35|276.15|276.35|276.15|276.35|276.2|276.3|276.15|35
1707127800000|2024-02-05 10:10:00|276.4|276.2|276.35|276.2|276.4|276.25|276.3|276.15|64
1707128100000|2024-02-05 10:15:00|276.3|276.15|276.35|276.15|276.35|276.2|276.3|276.15|21
1707128400000|2024-02-05 10:20:00|276.3|276.2|276.35|276.2|276.35|276.2|276.3|276.15|24
1707128700000|2024-02-05 10:25:00|276.4|276.25|276.4|276.25|276.4|276.25|276.35|276.2|8
1707129000000|2024-02-05 10:30:00|276.45|276.3|276.5|276.35|276.5|276.35|276.45|276.25|33
1707129300000|2024-02-05 10:35:00|276.45|276.3|276.6|276.4|276.6|276.45|276.45|276.3|23
1707129600000|2024-02-05 10:40:00|276.55|276.45|276.6|276.45|276.6|276.45|276.55|276.45|7
1707129900000|2024-02-05 10:45:00|276.55|276.4|276.6|276.4|276.6|276.45|276.55|276.4|10
1707130200000|2024-02-05 10:50:00|276.65|276.45|276.6|276.4|276.65|276.5|276.6|276.4|15
1707130500000|2024-02-05 10:55:00|276.55||276.6||276.6||276.55||11
1707130800000|2024-02-05 11:00:00|276.55|276.45|276.55|276.4|276.6|276.45|276.5|276.35|27
1707131100000|2024-02-05 11:05:00|||||||||4
1707131400000|2024-02-05 11:10:00|276.6|276.45|276.55|276.4|276.6|276.45|276.55|276.4|28
1707131700000|2024-02-05 11:15:00|276.6|276.35|276.6|276.45|276.65|276.45|276.55|276.35|31
1707132000000|2024-02-05 11:20:00|276.65|276.5|276.65|276.5|276.7|276.5|276.65|276.5|13
1707132300000|2024-02-05 11:25:00|276.6|276.45|276.65|276.5|276.65|276.5|276.6|276.45|29
1707132600000|2024-02-05 11:30:00|276.6|276.45|276.65|276.5|276.7|276.55|276.6|276.45|36
1707132900000|2024-02-05 11:35:00|276.6|276.45|276.75|276.55|276.75|276.6|276.6|276.45|39
1707133200000|2024-02-05 11:40:00|276.7|276.6|276.7|276.5|276.75|276.6|276.65|276.45|45
1707133500000|2024-02-05 11:45:00|276.65|276.55|276.7|276.55|276.75|276.55|276.6|276.45|16
1707133800000|2024-02-05 11:50:00|276.75|276.5|276.7|276.55|276.75|276.6|276.65|276.5|28
1707134100000|2024-02-05 11:55:00||276.5||276.55||276.55||276.5|2
1707134400000|2024-02-05 12:00:00|276.65|276.5|276.65|276.5|276.65|276.5|276.6|276.4|22
1707134700000|2024-02-05 12:05:00|276.7|276.55|276.7|276.55|276.7|276.55|276.7|276.5|10
1707135000000|2024-02-05 12:10:00|276.75|276.6|276.75|276.6|276.8|276.65|276.75|276.6|16
1707135300000|2024-02-05 12:15:00|276.7|276.55|276.65|276.5|276.7|276.55|276.65|276.5|4
1707135600000|2024-02-05 12:20:00|276.7|276.55|276.75|276.6|276.8|276.65|276.65|276.5|13
1707135900000|2024-02-05 12:25:00|276.7|276.55|276.85|276.65|276.85|276.65|276.7|276.55|21
1707136200000|2024-02-05 12:30:00|276.8|276.6|276.8|276.65|276.8|276.65|276.75|276.6|35
1707136500000|2024-02-05 12:35:00|||||||||1
1707136800000|2024-02-05 12:40:00|276.85|276.7|276.8|276.65|276.85|276.7|276.8|276.65|7
1707137100000|2024-02-05 12:45:00|276.75|276.6|276.7|276.55|276.75|276.6|276.7|276.5|9
1707137400000|2024-02-05 12:50:00|276.75|276.6|276.7|276.55|276.75|276.6|276.7|276.55|7
1707137700000|2024-02-05 12:55:00|276.75|276.6|276.7|276.55|276.75|276.6|276.7|276.55|2
1707138000000|2024-02-05 13:00:00|276.65|276.5|276.6|276.45|276.65|276.5|276.6|276.45|14
1707138300000|2024-02-05 13:05:00|276.65|276.5|276.55|276.4|276.65|276.5|276.55|276.4|6
1707138600000|2024-02-05 13:10:00|276.5|276.35|276.55|276.4|276.6|276.45|276.5|276.35|7
1707138900000|2024-02-05 13:15:00|276.5|276.35|276.45|276.25|276.5|276.35|276.4|276.25|10
1707139200000|2024-02-05 13:20:00|276.4|276.3|276.3|276.15|276.4|276.3|276.25|276.1|42
1707139500000|2024-02-05 13:25:00|276.25|276.1|276.4|276.25|276.4|276.25|276.25|276.1|59
1707139800000|2024-02-05 13:30:00|276.45|276.3|276.4|276.25|276.45|276.3|276.4|276.2|24
1707140100000|2024-02-05 13:35:00|276.35|276.2|276.35|276.2|276.35|276.25|276.3|276.15|12
1707140400000|2024-02-05 13:40:00|276.3|276.15|276.3|276.15|276.35|276.2|276.3|276.15|7
1707140700000|2024-02-05 13:45:00|276.35|276.2|276.35|276.2|276.35|276.2|276.3|276.15|4
1707141000000|2024-02-05 13:50:00|276.3|276.15|276.3|276.15|276.35|276.15|276.25|276.1|15
1707141300000|2024-02-05 13:55:00|276.25|276.1|276.25|276.1|276.3|276.1|276.2|276.05|15
1707141600000|2024-02-05 14:00:00|276.3|276.15|276.3|276.15|276.3|276.15|276.25|276.1|5
1707141900000|2024-02-05 14:05:00|276.35|276.2|276.25|276.05|276.35|276.2|276.25|276.05|27
1707142200000|2024-02-05 14:10:00|276.3|276.1|276.25|276.05|276.3|276.15|276.25|276.05|25
1707142500000|2024-02-05 14:15:00|276.2|276.1|276.2|276.05|276.25|276.1|276.2|276.05|13
1707142800000|2024-02-05 14:20:00|276.15|276|276.2|276|276.2|276.05|276.15|276|26
1707143100000|2024-02-05 14:25:00|276.15|275.95|276.15|275.95|276.2|276|276.1|275.95|20
1707143400000|2024-02-05 14:30:00|276.1|276|276.1|275.95|276.25|276.1|275.9|275.7|384
1707143700000|2024-02-05 14:35:00|276.05|275.9|275.95|275.75|276.2|276.05|275.9|275.75|131
1707144000000|2024-02-05 14:40:00|275.9|275.8|276.05|275.85|276.05|275.85|275.8|275.65|49
1707144300000|2024-02-05 14:45:00|276|275.9|276.25|276.05|276.25|276.1|275.95|275.8|205
1707144600000|2024-02-05 14:50:00|276.3|276.1|276.35|276.2|276.35|276.2|276.1|275.95|79
1707144900000|2024-02-05 14:55:00|276.3|276.15|276.4|276.2|276.4|276.2|276.2|276|32
1707145200000|2024-02-05 15:00:00|276.35|276.1|276.05|275.85|276.35|276.1|275.95|275.7|55
1707145500000|2024-02-05 15:05:00|276|275.9|276|275.85|276.15|276|275.9|275.75|49
1707145800000|2024-02-05 15:10:00|276.05|275.9|275.9|275.75|276.1|275.95|275.8|275.65|60
1707146100000|2024-02-05 15:15:00|275.85|275.7|275.85|275.65|275.9|275.7|275.6|275.4|33
1707146400000|2024-02-05 15:20:00|275.8|275.6|275.95|275.75|275.95|275.8|275.75|275.6|48
1707146700000|2024-02-05 15:25:00|275.9|275.8|276.25|276.05|276.25|276.05|275.9|275.8|57
1707147000000|2024-02-05 15:30:00|276.3|276.1|276.3|276.15|276.4|276.2|276.25|276.1|52
1707147300000|2024-02-05 15:35:00|276.35|276.2|276.2|276.05|276.45|276.25|276.15|276|27
1707147600000|2024-02-05 15:40:00|276.15|276|275.65|275.45|276.2|276|275.6|275.45|133
1707147900000|2024-02-05 15:45:00|275.6|275.4|275.7|275.55|275.7|275.55|275.6|275.4|41
1707148200000|2024-02-05 15:50:00|275.75|275.6|275.7|275.5|275.8|275.65|275.65|275.5|39
1707148500000|2024-02-05 15:55:00|275.65|275.55|275.75|275.6|275.75|275.6|275.65|275.5|11
1707148800000|2024-02-05 16:00:00|275.8|275.65|275.8|275.6|275.8|275.65|275.7|275.55|55
1707149100000|2024-02-05 16:05:00|275.75|275.65|275.95|275.8|275.95|275.8|275.75|275.6|16
1707149400000|2024-02-05 16:10:00|276|275.85|276.1|275.9|276.1|275.9|275.95|275.8|35
1707149700000|2024-02-05 16:15:00|276.05|275.95|276.15|276|276.15|276|276|275.85|22
1707150000000|2024-02-05 16:20:00|276.1|275.95|276.1|275.9|276.15|276|276|275.85|24
1707150300000|2024-02-05 16:25:00|276.05|275.95|276|275.85|276.1|275.95|276|275.85|53
1707150600000|2024-02-05 16:30:00|276.05|275.9|276.15|276|276.2|276.05|276.05|275.9|65
1707150900000|2024-02-05 16:35:00|276.1|275.95|276.1|275.95|276.15|276|276.05|275.9|7
1707151200000|2024-02-05 16:40:00|276.15|275.9|276.1|275.95|276.15|275.95|276.05|275.85|10
1707151500000|2024-02-05 16:45:00|276.15|276|276.2|276.05|276.2|276.05|276.1|275.95|5
1707151800000|2024-02-05 16:50:00|276.15|276|276.2|276.05|276.25|276.1|276.15|276|9
1707152100000|2024-02-05 16:55:00|276.25|276.1|276.3|276.1|276.3|276.15|276.25|276.05|13
1707152400000|2024-02-05 17:00:00|276.25|276.15|276.3|276.15|276.3|276.15|276.25|276.1|9
1707152700000|2024-02-05 17:05:00|276.35|276.2|276.4|276.25|276.4|276.25|276.35|276.2|18
1707153000000|2024-02-05 17:10:00|276.45|276.3|276.5|276.35|276.55|276.4|276.4|276.25|43
1707153300000|2024-02-05 17:15:00|276.55|276.4|276.5|276.35|276.55|276.4|276.5|276.35|12
1707153600000|2024-02-05 17:20:00|276.45|276.3|276.5|276.35|276.55|276.4|276.4|276.25|29
1707153900000|2024-02-05 17:25:00|276.45|276.3|276.55|276.4|276.55|276.4|276.45|276.3|5
1707154200000|2024-02-05 17:30:00|276.6|276.45|276.6|276.45|276.65|276.5|276.55|276.45|28
1707154500000|2024-02-05 17:35:00|276.65|276.5|276.7|276.55|276.7|276.55|276.6|276.45|8
1707154800000|2024-02-05 17:40:00|276.75|276.6|276.75|276.6|276.8|276.65|276.7|276.55|10
1707155100000|2024-02-05 17:45:00|276.8|276.55|276.7|276.5|276.8|276.55|276.65|276.5|4
1707155400000|2024-02-05 17:50:00|276.65|276.55|276.65|276.45|276.7|276.55|276.6|276.4|3
1707155700000|2024-02-05 17:55:00|276.6|276.5|276.55|276.4|276.7|276.55|276.55|276.4|30
1707156000000|2024-02-05 18:00:00|276.5|276.35|276.5|276.3|276.55|276.35|276.4|276.2|113
1707156300000|2024-02-05 18:05:00|276.45|276.35|276.5|276.35|276.55|276.35|276.45|276.25|5
1707156600000|2024-02-05 18:10:00|276.55|276.4|276.6|276.4|276.6|276.4|276.5|276.3|27
1707156900000|2024-02-05 18:15:00|276.55|276.35|276.55|276.35|276.55|276.4|276.45|276.25|15
1707157200000|2024-02-05 18:20:00|276.5|276.4|276.5|276.3|276.55|276.4|276.45|276.3|4
1707157500000|2024-02-05 18:25:00|276.55|276.35|276.45|276.25|276.55|276.4|276.45|276.25|37
1707157800000|2024-02-05 18:30:00|276.5|276.3|276.6|276.45|276.6|276.45|276.45|276.25|15
1707158100000|2024-02-05 18:35:00|276.65|276.4|276.65|276.5|276.65|276.5|276.6|276.4|7
1707158400000|2024-02-05 18:40:00|276.6|276.45|276.65|276.5|276.7|276.5|276.6|276.4|3
1707158700000|2024-02-05 18:45:00|276.7|276.55|276.6|276.45|276.7|276.55|276.6|276.45|15
1707159000000|2024-02-05 18:50:00|276.7|276.5|276.55|276.4|276.7|276.5|276.55|276.4|31
1707159300000|2024-02-05 18:55:00|276.5|276.35|276.55|276.4|276.6|276.45|276.5|276.35|21
1707159600000|2024-02-05 19:00:00|276.6|276.45|276.55|276.4|276.6|276.45|276.45|276.3|18
1707159900000|2024-02-05 19:05:00|276.5|276.35|276.6|276.45|276.65|276.5|276.5|276.35|15
1707160200000|2024-02-05 19:10:00|276.55|276.4|276.55|276.4|276.6|276.45|276.55|276.4|6
1707160500000|2024-02-05 19:15:00|276.5|276.35|276.6|276.45|276.6|276.45|276.5|276.35|10
1707160800000|2024-02-05 19:20:00|276.55|276.4|276.7|276.5|276.7|276.55|276.55|276.4|9
1707161100000|2024-02-05 19:25:00|276.65|276.55|276.7|276.55|276.75|276.6|276.65|276.5|13
1707161400000|2024-02-05 19:30:00|276.75|276.5|276.75|276.6|276.75|276.6|276.7|276.5|1
1707161700000|2024-02-05 19:35:00|276.8|276.65|276.75|276.6|276.85|276.7|276.75|276.6|32
1707162000000|2024-02-05 19:40:00|276.8|276.65|276.8|276.65|276.8|276.65|276.75|276.6|10
1707162300000|2024-02-05 19:45:00|276.85|276.7|276.85|276.7|276.9|276.7|276.8|276.65|19
1707162600000|2024-02-05 19:50:00|276.8|276.65|276.8|276.65|276.85|276.7|276.8|276.65|2
1707162900000|2024-02-05 19:55:00|276.85|276.6|276.8|276.6|276.85|276.65|276.75|276.6|1
1707163200000|2024-02-05 20:00:00|276.75|276.65|276.65|276.45|276.8|276.65|276.6|276.45|3
1707163500000|2024-02-05 20:05:00|276.6|276.5|276.55|276.35|276.7|276.5|276.5|276.35|1
1707163800000|2024-02-05 20:10:00|276.5|276.4|276.45|276.3|276.55|276.4|276.4|276.25|6
1707164100000|2024-02-05 20:15:00|276.4|276.25|276.6|276.4|276.6|276.45|276.4|276.25|9
1707164400000|2024-02-05 20:20:00|276.55|276.35|276.55|276.4|276.65|276.45|276.55|276.35|5
1707164700000|2024-02-05 20:25:00|276.6|276.45|276.7|276.55|276.7|276.55|276.6|276.4|15
1707165000000|2024-02-05 20:30:00|276.65|276.5|276.7|276.55|276.75|276.55|276.65|276.45|5
1707165300000|2024-02-05 20:35:00|276.75|276.5|276.65|276.45|276.75|276.55|276.6|276.45|3
1707165600000|2024-02-05 20:40:00|276.7|276.5|276.6|276.4|276.7|276.5|276.6|276.4|5
1707165900000|2024-02-05 20:45:00|276.65|276.45|276.55|276.35|276.65|276.5|276.55|276.35|4
1707166200000|2024-02-05 20:50:00|276.6|276.4|276.65|276.3|276.7|276.4|276.6|276.25|2
1707166500000|2024-02-05 20:55:00|276.7|276.25|276.35|276.1|276.7|276.35|276.35|276.1|16
1707166800000|2024-02-05 21:00:00|276.4|276.15|276.45|276.25|276.45|276.25|276.3|276.15|0
1707167100000|2024-02-05 21:05:00||276.2||276.2||276.2||276.2|0
1707167400000|2024-02-05 21:10:00|276.4|276.25|276.6|276|276.6|276.25|276.4|276|2
1707168600000|2024-02-05 21:30:00|276.5|275.9|276.6|276|276.6|276|276.5|275.9|0
1707168900000|2024-02-05 21:35:00|276.5|275.9|276.6|276|276.6|276|276.5|275.9|0
1707174000000|2024-02-05 23:00:00|276.7|276.1|276.6|276|276.7|276.1|276.6|276|0
1707174300000|2024-02-05 23:05:00|276.7|276.1|276.6|276|276.7|276.1|276.6|276|0
1707174600000|2024-02-05 23:10:00|276.7|276.1|276.7|276.1|276.7|276.1|276.6|276|0
1707175500000|2024-02-05 23:25:00|276.6|276|276.6|276|276.7|276.1|276.6|276|0
1707175800000|2024-02-05 23:30:00|276.7|276.1|276.6|276|276.7|276.1|276.6|276|0
1707177300000|2024-02-05 23:55:00|276.5|275.9|276.6|276|276.6|276|276.5|275.9|0
1707177600000|2024-02-06 00:00:00|276.5|275.9|276.6|276|276.6|276|276.5|275.9|0
1707177900000|2024-02-06 00:05:00|276.7|276.1|276.6|276|276.7|276.1|276.6|276|0
1707178200000|2024-02-06 00:10:00|276.7|276.1|276.7|276.1|276.7|276.1|276.6|276|0
1707178800000|2024-02-06 00:20:00|276.6|276|276.7|276.1|276.7|276.1|276.6|276|0
1707179100000|2024-02-06 00:25:00|276.6|276|276.6|276|276.7|276.1|276.6|276|0
1707179400000|2024-02-06 00:30:00|276.4|276.15|276.1|275.95|276.7|276.5|276|275.75|600
1707179700000|2024-02-06 00:35:00|276.05|275.9|276|275.85|276.15|276|275.9|275.7|590
1707180000000|2024-02-06 00:40:00|275.95|275.8|276.1|275.95|276.1|275.95|275.9|275.75|211
1707180300000|2024-02-06 00:45:00|276.05|275.9|276.1|275.95|276.2|276|275.75|275.6|164
1707180600000|2024-02-06 00:50:00|276.15|276|276|275.85|276.2|276|276|275.85|157
1707180900000|2024-02-06 00:55:00|276.05|275.9|276.3|276.15|276.35|276.2|276.05|275.9|262
1707181200000|2024-02-06 01:00:00|276.4|276.25|277.05|276.9|277.25|277.1|275.95|275.8|1220
1707181500000|2024-02-06 01:05:00|277|276.85|276.8|276.65|277.15|277|276.75|276.6|633
1707181800000|2024-02-06 01:10:00|276.7|276.55|276.85|276.7|276.95|276.8|276.55|276.4|465
1707182100000|2024-02-06 01:15:00|276.8|276.6|276.25|276.1|276.8|276.65|276.05|275.9|548
1707182400000|2024-02-06 01:20:00|276.3|276.15|276.1|275.95|276.5|276.35|276.1|275.95|280
1707182700000|2024-02-06 01:25:00|276.15|276|275.8|275.65|276.2|276.05|275.75|275.6|390
1707183000000|2024-02-06 01:30:00|275.85|275.7|276.25|276.1|276.35|276.15|275.85|275.7|619
1707183300000|2024-02-06 01:35:00|276.2|276.05|275.9|275.75|276.25|276.1|275.85|275.7|673
1707183600000|2024-02-06 01:40:00|275.85|275.7|275.8|275.65|275.9|275.75|275.65|275.5|509
1707183900000|2024-02-06 01:45:00|275.7|275.55|276.3|276.15|276.35|276.2|275.65|275.5|339
1707184200000|2024-02-06 01:50:00|276.25|276.1|276.35|276.2|276.45|276.3|276.25|276.1|233
1707184500000|2024-02-06 01:55:00|276.4|276.25|276.35|276.2|276.45|276.3|276.25|276.1|203
1707184800000|2024-02-06 02:00:00|276.4|276.25|276.3|276.15|276.4|276.25|276.2|276.05|284
1707185100000|2024-02-06 02:05:00|276.25|276.1|276.2|276.05|276.3|276.15|276.2|276|200
1707185400000|2024-02-06 02:10:00|276.15|276|276.2|276.05|276.2|276.05|276|275.85|250
1707185700000|2024-02-06 02:15:00|276.15|276|276.25|276.1|276.25|276.1|276.05|275.9|145
1707186000000|2024-02-06 02:20:00|276.2|276.05|276.4|276.25|276.45|276.3|276.2|276.05|208
1707186300000|2024-02-06 02:25:00|276.45|276.2|276.25|276.1|276.45|276.2|276.2|276.05|149
1707186600000|2024-02-06 02:30:00|276.2|276.05|276.3|276.15|276.3|276.15|276.1|275.95|265
1707186900000|2024-02-06 02:35:00|276.25|276.1|276|275.85|276.25|276.1|275.8|275.65|310
1707187200000|2024-02-06 02:40:00|275.95|275.8|276.1|275.95|276.1|275.95|275.9|275.7|214
1707187500000|2024-02-06 02:45:00|276.15|276|276.2|276.05|276.2|276.05|276.15|276|117
1707187800000|2024-02-06 02:50:00|276.15|276|276.15|276|276.25|276.1|276.05|275.9|119
1707188100000|2024-02-06 02:55:00|276.2|276.05|275.95|275.8|276.2|276.05|275.95|275.8|134
1707188400000|2024-02-06 03:00:00|276|275.85|276.45|276.3|276.45|276.3|276|275.85|356
1707188700000|2024-02-06 03:05:00|276.4|276.25|276.7|276.55|276.7|276.55|276.35|276.2|255
1707189000000|2024-02-06 03:10:00|276.65|276.5|276.65|276.5|276.7|276.55|276.55|276.35|165
1707189300000|2024-02-06 03:15:00|276.6|276.45|276.65|276.5|276.75|276.6|276.6|276.45|160
1707189600000|2024-02-06 03:20:00|276.6|276.45|276.75|276.6|276.75|276.6|276.6|276.45|255
1707189900000|2024-02-06 03:25:00|276.7|276.55|276.8|276.65|276.8|276.65|276.65|276.5|191
1707190200000|2024-02-06 03:30:00|276.75|276.6|276.85|276.7|276.85|276.7|276.75|276.6|237
1707190500000|2024-02-06 03:35:00|276.8|276.65|276.75|276.6|276.8|276.65|276.7|276.55|141
1707190800000|2024-02-06 03:40:00|276.7|276.55|276.85|276.7|276.9|276.75|276.7|276.55|140
1707191100000|2024-02-06 03:45:00|276.8|276.65|276.75|276.6|276.9|276.75|276.7|276.55|194
1707191400000|2024-02-06 03:50:00|276.7|276.55|276.85|276.7|276.85|276.7|276.7|276.55|130
1707191700000|2024-02-06 03:55:00|276.8|276.65|276.85|276.7|276.85|276.7|276.75|276.6|177
1707192000000|2024-02-06 04:00:00|276.8|276.65|276.85|276.7|276.85|276.7|276.8|276.65|47
1707192300000|2024-02-06 04:05:00|276.8|276.65|276.8|276.65|276.85|276.7|276.8|276.65|80
1707192600000|2024-02-06 04:10:00|276.75|276.6|276.8|276.65|276.8|276.65|276.75|276.6|29
1707192900000|2024-02-06 04:15:00|276.85|276.7|276.8|276.65|276.85|276.7|276.8|276.65|71
1707193200000|2024-02-06 04:20:00|276.75|276.6|276.8|276.65|276.8|276.65|276.75|276.6|90
1707193500000|2024-02-06 04:25:00|276.75|276.6|276.85|276.7|276.85|276.7|276.75|276.6|24
1707193800000|2024-02-06 04:30:00|276.9|276.75|276.95|276.8|276.95|276.8|276.8|276.65|125
1707194100000|2024-02-06 04:35:00|276.9|276.75|276.95|276.75|276.95|276.8|276.85|276.7|58
1707194400000|2024-02-06 04:40:00|276.9||276.9||276.95||276.9||20
1707194700000|2024-02-06 04:45:00|276.85|276.7|276.8|276.65|276.85|276.7|276.8|276.65|65
1707195000000|2024-02-06 04:50:00|276.75|276.6|276.8|276.65|276.8|276.65|276.75|276.55|124
1707195300000|2024-02-06 04:55:00|276.75|276.6|276.65|276.5|276.75|276.6|276.6|276.45|135
1707195600000|2024-02-06 05:00:00|276.6|276.45|276.4|276.25|276.65|276.5|276.3|276.1|539
1707195900000|2024-02-06 05:05:00|276.35|276.2|276.25|276.1|276.35|276.2|276.2|276.05|348
1707196200000|2024-02-06 05:10:00|276.2|276.05|275.95|275.8|276.25|276.1|275.8|275.65|499
1707196500000|2024-02-06 05:15:00|276|275.85|276|275.85|276.05|275.9|275.85|275.7|321
1707196800000|2024-02-06 05:20:00|276.05|275.8|276.25|276.05|276.25|276.1|275.9|275.75|289
1707197100000|2024-02-06 05:25:00|276.3|276.1|276.2|276.05|276.35|276.2|276.2|276.05|180
1707197400000|2024-02-06 05:30:00|276.25|276.1|276.3|276.15|276.45|276.3|276.15|276|239
1707197700000|2024-02-06 05:35:00|276.25|276.1|276.3|276.1|276.35|276.2|276.25|276.1|167
1707198000000|2024-02-06 05:40:00|276.25|276.15|276.25|276.05|276.4|276.25|276.2|276.05|148
1707198300000|2024-02-06 05:45:00|276.2|276.1|276.15|276|276.3|276.15|276.15|276|131
1707198600000|2024-02-06 05:50:00|276.1|275.95|276.1|275.95|276.1|275.95|276|275.85|139
1707198900000|2024-02-06 05:55:00|276.15|276|276.25|276.1|276.25|276.1|276.05|275.9|188
1707199200000|2024-02-06 06:00:00|276.2|276.05|276.35|276.2|276.4|276.25|276.15|276|235
1707199500000|2024-02-06 06:05:00|276.4|276.25|276.45|276.3|276.45|276.3|276.35|276.15|161
1707199800000|2024-02-06 06:10:00|276.4|276.25|276.4|276.25|276.45|276.3|276.35|276.2|156
1707200100000|2024-02-06 06:15:00|276.45|276.3|276.45|276.3|276.45|276.3|276.4|276.25|96
1707200400000|2024-02-06 06:20:00|276.4|276.25|276.45|276.3|276.5|276.35|276.4|276.25|173
1707200700000|2024-02-06 06:25:00|276.4|276.25|276.4|276.25|276.45|276.3|276.35|276.2|125
1707201000000|2024-02-06 06:30:00|276.35|276.2|276.25|276.1|276.35|276.2|276.25|276.1|171
1707201300000|2024-02-06 06:35:00|276.3|276.15|276.45|276.3|276.45|276.3|276.25|276.1|193
1707201600000|2024-02-06 06:40:00|276.4|276.25|276.55|276.4|276.55|276.4|276.4|276.25|236
1707201900000|2024-02-06 06:45:00|276.6|276.45|276.6|276.45|276.6|276.45|276.5|276.35|199
1707202200000|2024-02-06 06:50:00|276.55|276.4|276.6|276.45|276.6|276.45|276.55|276.4|115
1707202500000|2024-02-06 06:55:00|276.55|276.4|276.55|276.4|276.6|276.45|276.5|276.35|258
1707202800000|2024-02-06 07:00:00|276.6|276.45|276.7|276.55|276.75|276.6|276.6|276.45|308
1707203100000|2024-02-06 07:05:00|276.75|276.6|276.65|276.5|276.8|276.65|276.65|276.5|258
1707203400000|2024-02-06 07:10:00|276.7|276.55|276.55|276.4|276.7|276.55|276.5|276.35|147
1707203700000|2024-02-06 07:15:00|276.6|276.45|276.45|276.3|276.6|276.45|276.4|276.25|137
1707204000000|2024-02-06 07:20:00|276.4|276.25|276.5|276.35|276.5|276.35|276.4|276.25|153
1707204300000|2024-02-06 07:25:00|276.45|276.3|276.5|276.35|276.5|276.35|276.45|276.3|169
1707204600000|2024-02-06 07:30:00|276.55|276.4|276.45|276.3|276.55|276.4|276.4|276.25|207
1707204900000|2024-02-06 07:35:00|276.4|276.25|276.5|276.35|276.5|276.35|276.4|276.25|142
1707205200000|2024-02-06 07:40:00|276.45|276.3|276.45|276.3|276.45|276.3|276.35|276.2|255
1707205500000|2024-02-06 07:45:00|276.5|276.35|276.55|276.4|276.55|276.4|276.45|276.3|221
1707205800000|2024-02-06 07:50:00|276.5|276.35|276.55|276.4|276.6|276.45|276.5|276.35|158
1707206100000|2024-02-06 07:55:00|276.6|276.45|276.65|276.45|276.7|276.55|276.55|276.45|195
1707206400000|2024-02-06 08:00:00|276.6|276.4|276.6|276.45|276.6|276.45|276.45|276.3|338
1707206700000|2024-02-06 08:05:00|276.65|276.5|276.6|276.45|276.65|276.5|276.55|276.4|192
1707207000000|2024-02-06 08:10:00|276.55|276.4|276.7|276.55|276.75|276.6|276.55|276.4|338
1707207300000|2024-02-06 08:15:00|276.65|276.5|276.65|276.5|276.75|276.6|276.65|276.5|309
1707207600000|2024-02-06 08:20:00|276.7|276.55|276.6|276.45|276.7|276.55|276.6|276.45|180
1707207900000|2024-02-06 08:25:00|276.55|276.4|276.55|276.4|276.55|276.4|276.45|276.3|159
1707208200000|2024-02-06 08:30:00|276.6|276.45|276.65|276.5|276.65|276.5|276.55|276.4|241
1707208500000|2024-02-06 08:35:00|276.6|276.45|276.55|276.4|276.6|276.45|276.55|276.4|164
1707208800000|2024-02-06 08:40:00|276.6|276.35|276.55|276.4|276.6|276.4|276.45|276.3|200
1707209100000|2024-02-06 08:45:00|276.6|276.45|276.65|276.5|276.65|276.5|276.6|276.45|224
1707209400000|2024-02-06 08:50:00|276.6|276.45|276.5|276.35|276.6|276.45|276.45|276.3|519
1707209700000|2024-02-06 08:55:00|276.45|276.3|276.65|276.5|276.65|276.5|276.45|276.3|567
1707210000000|2024-02-06 09:00:00|276.6|276.45|276.35|276.2|276.6|276.45|276.35|276.2|894
1707210300000|2024-02-06 09:05:00|276.4|276.25|276.3|276.1|276.5|276.3|276.3|276.1|523
1707210600000|2024-02-06 09:10:00|276.25|276.15|276.25|276.05|276.3|276.15|276.15|276|228
1707210900000|2024-02-06 09:15:00|276.3|276.1|276.2|276|276.35|276.15|276.15|275.95|181
1707211200000|2024-02-06 09:20:00|276.5|275.9|276.4|275.8|276.5|275.9|276.4|275.8|1
1707211500000|2024-02-06 09:25:00|276.5|275.9|276.5|275.9|276.5|275.9|276.4|275.8|3
1707211800000|2024-02-06 09:30:00|276.4|275.8|276.4|275.8|276.5|275.9|276.4|275.8|0
1707212100000|2024-02-06 09:35:00|276.5|275.9|276.4|275.8|276.5|275.9|276.4|275.8|0
1707212400000|2024-02-06 09:40:00|276.5|275.9|276.4|275.8|276.5|275.9|276.4|275.8|0
1707212700000|2024-02-06 09:45:00|276.3|275.7|276.3|275.7|276.3|275.7|276.3|275.7|0
1707213000000|2024-02-06 09:50:00|276.1|275.9|276.1|275.95|276.15|276|276.05|275.9|43
1707213300000|2024-02-06 09:55:00|276.05|275.9|276.1|275.9|276.1|275.9|276|275.85|23
1707213600000|2024-02-06 10:00:00|276.05|275.85|276.05|275.85|276.1|275.9|275.95|275.8|14
1707213900000|2024-02-06 10:05:00|276|275.9|276|275.85|276.05|275.9|276|275.85|1
1707214200000|2024-02-06 10:10:00|276.05|275.9|276.05|275.85|276.05|275.9|276|275.85|10
1707214500000|2024-02-06 10:15:00|276|275.9|276|275.8|276.05|275.9|275.95|275.8|12
1707214800000|2024-02-06 10:20:00|275.95|275.75|276|275.85|276|275.85|275.9|275.75|8
1707215100000|2024-02-06 10:25:00|275.95|275.8|275.9|275.75|276|275.85|275.9|275.75|6
1707215400000|2024-02-06 10:30:00|275.95|275.8|275.9|275.75|275.95|275.8|275.9|275.75|13
1707215700000|2024-02-06 10:35:00|275.95|275.8|276|275.85|276|275.85|275.95|275.75|3
1707216000000|2024-02-06 10:40:00|275.95|275.8|276|275.8|276|275.85|275.95|275.8|10
1707216300000|2024-02-06 10:45:00|275.95|275.85|276|275.85|276|275.85|275.95|275.8|1
1707216600000|2024-02-06 10:50:00|276.05|275.9|276.1|275.95|276.15|276|276|275.85|11
1707216900000|2024-02-06 10:55:00|276.15|276|276.15|275.95|276.15|276|276.1|275.95|3
1707217200000|2024-02-06 11:00:00||276||276||276||275.95|0
1707217500000|2024-02-06 11:05:00|276.1|275.95|276.05|275.9|276.1|276|276.05|275.9|7
1707217800000|2024-02-06 11:10:00|276|275.85|275.95|275.8|276.05|275.85|275.95|275.8|5
1707218400000|2024-02-06 11:20:00|276|275.85|276.1|275.95|276.1|275.95|276|275.85|7
1707218700000|2024-02-06 11:25:00|276.15|275.9|276.1|275.95|276.15|275.95|276.1|275.9|5
1707219000000|2024-02-06 11:30:00|276.15|275.9|276.05|275.9|276.15|275.9|276.05|275.9|3
1707219300000|2024-02-06 11:35:00|276|275.85|275.95|275.75|276|275.85|275.9|275.75|5
1707219600000|2024-02-06 11:40:00|276|275.8|276.05|275.85|276.1|275.9|276|275.8|15
1707219900000|2024-02-06 11:45:00|276|275.9|276.05|275.9|276.1|275.9|276|275.85|11
1707220200000|2024-02-06 11:50:00|276.1|275.95|276.1|275.9|276.1|275.95|276.05|275.9|10
1707220500000|2024-02-06 11:55:00|276.05|275.95|276.1|275.95|276.15|275.95|276.05|275.9|0
1707220800000|2024-02-06 12:00:00|276.05|275.9|276.1|275.9|276.15|275.95|276.05|275.9|6
1707221100000|2024-02-06 12:05:00|276.05|275.95|276.05|275.9|276.1|275.95|276.05|275.9|1
1707221400000|2024-02-06 12:10:00|276.1|275.95|276.05|275.9|276.1|275.95|276.05|275.9|1
1707221700000|2024-02-06 12:15:00|276.1|275.95|276.1|275.9|276.1|275.95|276.05|275.9|1
1707222000000|2024-02-06 12:20:00|276.05|275.85|276|275.85|276.1|275.9|276|275.85|1
1707222300000|2024-02-06 12:25:00|275.95|275.8|275.95|275.8|276|275.85|275.95|275.75|10
1707222600000|2024-02-06 12:30:00||275.75||275.8||275.8||275.75|0
1707222900000|2024-02-06 12:35:00|276|275.75|276|275.85|276|275.85|276|275.75|1
1707223200000|2024-02-06 12:40:00|276.05|275.9|276.1|275.95|276.1|275.95|276.05|275.85|3
1707223500000|2024-02-06 12:45:00|276.05|275.9|276.15|276|276.2|276.05|276.05|275.9|9
1707223800000|2024-02-06 12:50:00|276.1|275.95|276.15|275.95|276.15|276|276.1|275.95|2
1707224100000|2024-02-06 12:55:00|276.1|276|276.15|276|276.15|276|276.1|275.95|0
1707224400000|2024-02-06 13:00:00|276.2|275.95|276.2|276.05|276.2|276.05|276.2|275.95|6
1707224700000|2024-02-06 13:05:00|276.25|276.1|276.35|276.2|276.35|276.2|276.25|276.1|18
1707225000000|2024-02-06 13:10:00|276.3|276.15|276.4|276.2|276.4|276.2|276.3|276.15|11
1707225300000|2024-02-06 13:15:00|276.35|276.25|276.4|276.2|276.4|276.25|276.3|276.15|16
1707225600000|2024-02-06 13:20:00|276.35|276.25|276.35|276.2|276.4|276.25|276.3|276.15|3
1707225900000|2024-02-06 13:25:00|276.4|276.25|276.4|276.25|276.4|276.25|276.35|276.2|6
1707226200000|2024-02-06 13:30:00|276.35|276.2|276.4|276.25|276.45|276.3|276.35|276.2|13
1707226500000|2024-02-06 13:35:00|276.35|276.2|276.3|276.15|276.4|276.25|276.3|276.1|6
1707226800000|2024-02-06 13:40:00|276.35|276.2|276.25|276.1|276.35|276.2|276.25|276.1|1
1707227100000|2024-02-06 13:45:00|276.3|276.15|276.4|276.25|276.4|276.25|276.25|276.1|60
1707227400000|2024-02-06 13:50:00|276.35|276.2|276.4|276.25|276.4|276.25|276.35|276.15|7
1707228000000|2024-02-06 14:00:00|276.45|276.3|276.5|276.35|276.5|276.35|276.4|276.25|33
1707228300000|2024-02-06 14:05:00|276.55||276.5||276.55||276.5||34
1707228600000|2024-02-06 14:10:00|276.45|276.3|276.5|276.35|276.5|276.35|276.45|276.3|32
1707228900000|2024-02-06 14:15:00|276.55|276.4|276.55|276.4|276.55|276.4|276.5|276.4|6
1707229200000|2024-02-06 14:20:00|276.5|276.35|276.6|276.45|276.6|276.45|276.5|276.35|55
1707229500000|2024-02-06 14:25:00|276.55|276.4|276.65|276.5|276.65|276.5|276.55|276.4|53
1707229800000|2024-02-06 14:30:00|276.7|276.55|276.35|276.2|276.85|276.7|276.35|276.2|312
1707230100000|2024-02-06 14:35:00|276.4|276.15|276.45|276.3|276.5|276.35|276.2|276|366
1707230400000|2024-02-06 14:40:00|276.5|276.35|276.5|276.3|276.55|276.4|276.4|276.2|322
1707230700000|2024-02-06 14:45:00|276.45|276.35|276.35|276.2|276.5|276.35|276.3|276.15|193
1707231000000|2024-02-06 14:50:00|276.4|276.25|276.5|276.3|276.6|276.45|276.25|276.05|95
1707231300000|2024-02-06 14:55:00|276.45|276.25|276.3|276.15|276.45|276.3|276.3|276.15|108
1707231600000|2024-02-06 15:00:00|276.25|276.1|276|275.85|276.3|276.15|275.9|275.75|96
1707231900000|2024-02-06 15:05:00|275.95|275.8|276.05|275.85|276.1|275.95|275.8|275.65|55
1707232200000|2024-02-06 15:10:00|276|275.8|276|275.8|276.1|275.95|275.9|275.75|67
1707232500000|2024-02-06 15:15:00|275.95|275.85|276.25|276.1|276.25|276.1|275.95|275.85|78
1707232800000|2024-02-06 15:20:00|276.2|276.05|276.25|276.1|276.35|276.2|276.15|276|52
1707233100000|2024-02-06 15:25:00|276.3|276.15|276.2|276.05|276.4|276.25|276.2|276.05|46
1707233400000|2024-02-06 15:30:00|276.15|276|276.4|276.25|276.4|276.25|276.15|276|31
1707233700000|2024-02-06 15:35:00|276.45|276.3|276.6|276.45|276.65|276.5|276.45|276.3|65
1707234000000|2024-02-06 15:40:00|276.65|276.5|276.7|276.55|276.75|276.55|276.5|276.35|38
1707234300000|2024-02-06 15:45:00|276.75|276.6|276.7|276.55|276.8|276.65|276.7|276.5|64
1707234600000|2024-02-06 15:50:00|276.65|276.5|276.75|276.55|276.75|276.6|276.6|276.45|48
1707234900000|2024-02-06 15:55:00|276.7|276.6|276.7|276.55|276.75|276.6|276.65|276.5|12
1707235200000|2024-02-06 16:00:00|276.65|276.5|276.55|276.35|276.7|276.55|276.45|276.3|112
1707235500000|2024-02-06 16:05:00|276.5|276.4|276.55|276.4|276.65|276.45|276.5|276.35|39
1707235800000|2024-02-06 16:10:00|276.6|276.45|276.55|276.35|276.65|276.45|276.5|276.35|21
1707236100000|2024-02-06 16:15:00|276.6|276.4|276.75|276.55|276.75|276.55|276.6|276.35|27
1707236400000|2024-02-06 16:20:00|276.8|276.6|276.95|276.8|276.95|276.8|276.7|276.55|39
1707236700000|2024-02-06 16:25:00|277|276.85|277.15|276.95|277.15|277|277|276.8|146
1707237000000|2024-02-06 16:30:00|277.1|277|277.05|276.9|277.15|277|277.05|276.9|66
1707237300000|2024-02-06 16:35:00|277|276.85|277.05|276.9|277.1|276.95|276.95|276.8|21
1707237600000|2024-02-06 16:40:00|277|276.85|277.1|276.95|277.2|277.05|276.95|276.8|46
1707237900000|2024-02-06 16:45:00|277.05|276.9|276.8|276.65|277.1|276.9|276.8|276.65|52
1707238200000|2024-02-06 16:50:00|276.75|276.6|276.75|276.55|276.8|276.65|276.7|276.55|27
1707238500000|2024-02-06 16:55:00|276.7|276.6|276.6|276.45|276.75|276.6|276.6|276.45|6
1707238800000|2024-02-06 17:00:00|276.55|276.4|276.45|276.3|276.65|276.45|276.45|276.3|12
1707239100000|2024-02-06 17:05:00|276.5|276.35|276.55|276.4|276.6|276.4|276.45|276.3|9
1707239400000|2024-02-06 17:10:00|276.5|276.35|276.5|276.35|276.55|276.4|276.45|276.3|4
1707239700000|2024-02-06 17:15:00|276.55|276.4|276.65|276.5|276.65|276.5|276.5|276.35|6
1707240000000|2024-02-06 17:20:00|276.6|276.45|276.7|276.5|276.7|276.55|276.55|276.4|15
1707240300000|2024-02-06 17:25:00|276.65|276.45|276.75|276.6|276.75|276.6|276.6|276.45|3
1707240600000|2024-02-06 17:30:00|276.7|276.55|276.75|276.6|276.8|276.65|276.7|276.5|13
1707240900000|2024-02-06 17:35:00|276.7|276.55|276.8|276.6|276.8|276.6|276.7|276.55|4
1707241200000|2024-02-06 17:40:00|276.75|276.65|276.8|276.65|276.8|276.65|276.75|276.6|1
1707241500000|2024-02-06 17:45:00|276.85|276.7|276.8|276.6|276.9|276.75|276.75|276.6|15
1707241800000|2024-02-06 17:50:00|276.85|276.65|276.85|276.7|276.9|276.75|276.85|276.6|5
1707242100000|2024-02-06 17:55:00|276.9|276.75|276.8|276.65|276.9|276.75|276.8|276.65|1
1707242400000|2024-02-06 18:00:00|276.75|276.5|276.85|276.7|276.9|276.75|276.75|276.5|3
1707242700000|2024-02-06 18:05:00|276.9|276.65|276.85|276.65|276.9|276.75|276.8|276.65|4
1707243000000|2024-02-06 18:10:00|276.8|276.7|276.75|276.55|276.85|276.7|276.75|276.55|11
1707243300000|2024-02-06 18:15:00|276.7|276.6|276.75|276.6|276.85|276.65|276.7|276.55|5
1707243600000|2024-02-06 18:20:00|276.7|276.55|276.7|276.5|276.75|276.6|276.65|276.45|10
1707243900000|2024-02-06 18:25:00|276.65|276.55|276.8|276.65|276.8|276.65|276.65|276.55|4
1707244200000|2024-02-06 18:30:00|276.85|276.7|276.9|276.7|276.9|276.75|276.8|276.65|2
1707244500000|2024-02-06 18:35:00|276.85|276.75|276.95|276.75|276.95|276.8|276.85|276.7|2
1707244800000|2024-02-06 18:40:00|276.9|276.8|276.95|276.75|276.95|276.8|276.85|276.65|1
1707245100000|2024-02-06 18:45:00|276.9|276.8|276.95|276.8|276.95|276.8|276.9|276.75|0
1707245400000|2024-02-06 18:50:00|277|276.85|277.05|276.85|277.05|276.9|276.95|276.8|3
1707245700000|2024-02-06 18:55:00|277|276.9|277.05|276.85|277.05|276.9|277|276.85|1
1707246000000|2024-02-06 19:00:00|277|276.9|276.95|276.8|277|276.9|276.95|276.75|5
1707246300000|2024-02-06 19:05:00|277|276.85|277|276.8|277.05|276.9|276.95|276.8|84
1707246600000|2024-02-06 19:10:00|276.95|276.75|276.9|276.75|277|276.8|276.9|276.75|2
1707246900000|2024-02-06 19:15:00|276.95|276.8|276.95|276.8|277|276.85|276.9|276.75|11
1707247200000|2024-02-06 19:20:00|277|276.85|277.05|276.9|277.1|276.9|277|276.8|6
1707247500000|2024-02-06 19:25:00|277|276.85|277|276.8|277.05|276.9|277|276.8|4
1707247800000|2024-02-06 19:30:00|277.05|276.85|277.05|276.9|277.05|276.9|277.05|276.8|3
1707248100000|2024-02-06 19:35:00|277.1|276.85|277.05|276.9|277.1|276.9|277|276.85|2
1707248400000|2024-02-06 19:40:00|277|276.85|277.1|276.9|277.1|276.9|277|276.85|2
1707248700000|2024-02-06 19:45:00|277.15|276.95|277.2|277|277.2|277.05|277.1|276.95|7
1707249000000|2024-02-06 19:50:00|277.15|277.05|277.15|277|277.2|277.05|277.1|276.9|13
1707249300000|2024-02-06 19:55:00|277.2|277.05|277.2|277|277.25|277.1|277.15|277|16
1707249600000|2024-02-06 20:00:00|277.15|276.95|277.1|276.9|277.15|277|277.1|276.9|24
1707249900000|2024-02-06 20:05:00|277.15|276.95|277.2|277.05|277.25|277.05|277.15|276.95|25
1707250200000|2024-02-06 20:10:00|277.25|277.1|277.2|277.05|277.25|277.1|277.15|276.95|13
1707250500000|2024-02-06 20:15:00|277.25|277|277.15|277|277.25|277.05|277.15|276.95|44
1707250800000|2024-02-06 20:20:00|277.2|277.05|277.2|277.05|277.3|277.1|277.15|277|14
1707251100000|2024-02-06 20:25:00|277.25|277.1|277.3|277.1|277.35|277.15|277.25|277.05|14
1707251400000|2024-02-06 20:30:00|277.25|277.05|277.25|277.1|277.3|277.1|277.15|276.95|15
1707251700000|2024-02-06 20:35:00|277.3|277.05|277.3|277.1|277.3|277.15|277.2|277.05|26
1707252000000|2024-02-06 20:40:00|277.35|277.15|277.35|277.2|277.4|277.25|277.3|277.1|98
1707252300000|2024-02-06 20:45:00|277.4|277.25|277.45|277.25|277.45|277.3|277.4|277.2|29
1707252600000|2024-02-06 20:50:00|277.4|277.3|277.5|277.35|277.5|277.35|277.4|277.25|13
1707252900000|2024-02-06 20:55:00|277.55|277.4|277.6|277.45|277.6|277.45|277.5|277.25|27
1707253200000|2024-02-06 21:00:00|277.55|277.4|277.4|277.2|277.55|277.4|277.4|277.2|9
1707253500000|2024-02-06 21:05:00|277.35|277|277.35|277.15|277.4|277.2|277.3|277|2
1707253800000|2024-02-06 21:10:00|277.6|277.2|277.6|277|277.6|277.2|277.6|277|1
1707255300000|2024-02-06 21:35:00|277.7|277.1|277.6|277|277.7|277.1|277.6|277|0
1707256500000|2024-02-06 21:55:00|277.7|277.1|277.7|277.1|277.7|277.1|277.7|277.1|0
1707258000000|2024-02-06 22:20:00|277.6|277|277.7|277.1|277.7|277.1|277.6|277|0
1707258300000|2024-02-06 22:25:00|277.6|277|277.6|277|277.7|277.1|277.6|277|0
1707258900000|2024-02-06 22:35:00|277.4|276.8|277.2|276.6|277.4|276.8|277.2|276.6|0
1707260400000|2024-02-06 23:00:00|277.3|276.7|277.3|276.7|277.3|276.7|277.2|276.6|0
1707261300000|2024-02-06 23:15:00|277.4|276.8|277.3|276.7|277.4|276.8|277.3|276.7|0
1707261600000|2024-02-06 23:20:00|277.4|276.8|277.4|276.8|277.4|276.8|277.3|276.7|0
1707261900000|2024-02-06 23:25:00|277.3|276.7|277.4|276.8|277.4|276.8|277.3|276.7|0
1707262500000|2024-02-06 23:35:00|277.5|276.9|277.4|276.8|277.5|276.9|277.4|276.8|0
1707262800000|2024-02-06 23:40:00|277.5|276.9|277.4|276.8|277.5|276.9|277.4|276.8|0
1707264300000|2024-02-07 00:05:00|277.3|276.7|277.4|276.8|277.4|276.8|277.3|276.7|0
1707265200000|2024-02-07 00:20:00|277.5|276.9|277.4|276.8|277.5|276.9|277.4|276.8|0
1707265800000|2024-02-07 00:30:00|277.55|277.3|277.95|277.8|278.25|278.05|277.45|277.3|842
1707266100000|2024-02-07 00:35:00|278|277.85|278.2|278.05|278.25|278.05|277.9|277.75|636
1707266400000|2024-02-07 00:40:00|278.25|278.1|278.35|278.2|278.4|278.25|278.15|278|336
1707266700000|2024-02-07 00:45:00|278.4|278.15|278.65|278.5|278.75|278.6|278.3|278.15|738
1707267000000|2024-02-07 00:50:00|278.6|278.45|278.6|278.45|278.65|278.5|278.55|278.4|197
1707267300000|2024-02-07 00:55:00|278.65|278.5|279.1|278.95|279.15|279|278.6|278.45|367
1707267600000|2024-02-07 01:00:00|279|278.85|279.7|279.55|279.95|279.8|279|278.85|1324
1707267900000|2024-02-07 01:05:00|279.75|279.6|280.4|280.25|280.4|280.25|279.75|279.6|766
1707268200000|2024-02-07 01:10:00|280.45|280.3|279.8|279.65|280.5|280.35|279.8|279.65|603
1707268500000|2024-02-07 01:15:00|279.85|279.7|279.5|279.35|280.05|279.9|279.4|279.25|463
1707268800000|2024-02-07 01:20:00|279.45|279.3|279.75|279.6|279.95|279.8|279.45|279.3|309
1707269100000|2024-02-07 01:25:00|279.8|279.55|279.2|279.05|279.8|279.6|279.2|279.05|263
1707269400000|2024-02-07 01:30:00|279.25|279.1|279.41|279.26|279.55|279.4|279.25|279.1|313
1707269700000|2024-02-07 01:35:00|279.46|279.31|279.46|279.31|279.56|279.36|279.21|279.06|284
1707270000000|2024-02-07 01:40:00|279.41|279.26|279.56|279.41|279.71|279.56|279.36|279.21|265
1707270300000|2024-02-07 01:45:00|279.51|279.36|279.71|279.56|279.86|279.71|279.46|279.31|227
1707270600000|2024-02-07 01:50:00|279.76|279.61|280.01|279.81|280.06|279.91|279.76|279.61|324
1707270900000|2024-02-07 01:55:00|279.96|279.86|280.21|280.06|280.26|280.11|279.96|279.81|235
1707271200000|2024-02-07 02:00:00|280.16|280.01|280.86|280.66|280.91|280.76|280.11|279.96|1119
1707271500000|2024-02-07 02:05:00|280.81|280.71|280.66|280.51|280.86|280.71|280.66|280.51|345
1707271800000|2024-02-07 02:10:00|280.71|280.56|280.51|280.36|280.91|280.76|280.46|280.26|366
1707272100000|2024-02-07 02:15:00|280.56|280.41|280.76|280.61|280.86|280.71|280.56|280.41|286
1707272400000|2024-02-07 02:20:00|280.71|280.56|280.56|280.41|280.71|280.56|280.56|280.41|247
1707272700000|2024-02-07 02:25:00|280.51|280.36|280.06|279.91|280.51|280.36|280.01|279.81|270
1707273000000|2024-02-07 02:30:00|280.01|279.86|279.96|279.81|280.11|279.96|279.86|279.71|221
1707273300000|2024-02-07 02:35:00|279.91|279.76|279.76|279.61|280.06|279.91|279.76|279.61|371
1707273600000|2024-02-07 02:40:00|279.81|279.66|279.76|279.61|279.96|279.81|279.61|279.46|314
1707273900000|2024-02-07 02:45:00|279.81|279.66|279.56|279.41|279.91|279.76|279.56|279.36|243
1707274200000|2024-02-07 02:50:00|279.61|279.46|279.51|279.36|279.71|279.56|279.51|279.31|214
1707274500000|2024-02-07 02:55:00|279.46|279.31|279.61|279.46|279.66|279.51|279.41|279.26|149
1707274800000|2024-02-07 03:00:00|279.56|279.41|279.41|279.26|279.61|279.46|279.41|279.26|234
1707275100000|2024-02-07 03:05:00|279.46|279.31|279.46|279.31|279.56|279.41|279.41|279.21|151
1707275400000|2024-02-07 03:10:00|279.41|279.26|279.31|279.16|279.51|279.31|279.26|279.11|216
1707275700000|2024-02-07 03:15:00|279.26|279.11|279.51|279.36|279.51|279.36|279.26|279.11|125
1707276000000|2024-02-07 03:20:00|279.46|279.31|279.21|279.06|279.46|279.31|279.21|279.06|200
1707276300000|2024-02-07 03:25:00|279.26|279.11|279.11|278.96|279.36|279.16|279.11|278.96|169
1707276600000|2024-02-07 03:30:00|279.06|278.91|279.16|279.01|279.16|279.01|279.01|278.86|213
1707276900000|2024-02-07 03:35:00|279.11|278.96|279.01|278.86|279.11|278.96|279.01|278.81|272
1707277200000|2024-02-07 03:40:00|278.96|278.81|278.71|278.56|278.96|278.81|278.71|278.51|207
1707277500000|2024-02-07 03:45:00|278.66|278.51|278.71|278.56|278.81|278.66|278.61|278.46|156
1707277800000|2024-02-07 03:50:00|278.76|278.61|278.71|278.56|278.76|278.61|278.66|278.51|168
1707278100000|2024-02-07 03:55:00|278.76|278.61|278.61|278.46|278.76|278.61|278.51|278.36|140
1707278400000|2024-02-07 04:00:00|278.56|278.41|278.76|278.61|278.76|278.61|278.56|278.41|110
1707278700000|2024-02-07 04:05:00|278.71|278.56|278.66|278.51|278.71|278.56|278.56|278.41|68
1707279000000|2024-02-07 04:10:00|278.61|278.46|278.66|278.51|278.66|278.51|278.61|278.41|43
1707279300000|2024-02-07 04:15:00|278.61|278.46|278.66|278.51|278.71|278.56|278.56|278.41|78
1707279600000|2024-02-07 04:20:00|278.71|278.56|278.86|278.71|278.91|278.76|278.71|278.56|92
1707279900000|2024-02-07 04:25:00|278.91|278.76|278.91|278.76|278.96|278.81|278.86|278.71|71
1707280200000|2024-02-07 04:30:00|278.96|278.81|278.96|278.76|278.96|278.81|278.91|278.76|125
1707280500000|2024-02-07 04:35:00|278.91|278.81|278.81|278.66|278.91|278.81|278.81|278.66|57
1707280800000|2024-02-07 04:40:00|||||||||20
1707281100000|2024-02-07 04:45:00|278.86|278.71|278.81|278.66|278.86|278.71|278.81|278.66|63
1707281400000|2024-02-07 04:50:00|278.76|278.61|278.81|278.66|278.86|278.71|278.76|278.61|106
1707281700000|2024-02-07 04:55:00|278.86|278.71|278.96|278.81|278.96|278.81|278.76|278.61|136
1707282000000|2024-02-07 05:00:00|279.01|278.86|279.21|279.06|279.26|279.11|278.86|278.66|311
1707282300000|2024-02-07 05:05:00|279.16|279.01|278.71|278.56|279.16|279.01|278.71|278.56|249
1707282600000|2024-02-07 05:10:00|278.66|278.51|278.61|278.46|278.66|278.51|278.51|278.36|471
1707282900000|2024-02-07 05:15:00|278.66|278.51|278.71|278.51|278.76|278.61|278.56|278.41|225
1707283200000|2024-02-07 05:20:00|278.66|278.56|278.71|278.56|278.81|278.66|278.66|278.56|135
1707283500000|2024-02-07 05:25:00|278.76|278.61|278.76|278.61|278.81|278.66|278.71|278.56|96
1707283800000|2024-02-07 05:30:00|278.81|278.66|278.86|278.71|279.01|278.86|278.81|278.66|133
1707284100000|2024-02-07 05:35:00|278.81|278.66|278.81|278.66|278.86|278.71|278.76|278.61|141
1707284400000|2024-02-07 05:40:00|278.76|278.61|279.01|278.86|279.06|278.86|278.71|278.56|155
1707284700000|2024-02-07 05:45:00|279.06|278.91|279.21|279.06|279.31|279.16|279.01|278.86|181
1707285000000|2024-02-07 05:50:00|279.26|279.01|279.11|278.96|279.26|279.06|279.11|278.96|142
1707285300000|2024-02-07 05:55:00|279.16|279.01|278.96|278.81|279.16|279.01|278.86|278.71|172
1707285600000|2024-02-07 06:00:00|278.91|278.76|279.06|278.91|279.06|278.91|278.91|278.76|127
1707285900000|2024-02-07 06:05:00|279.01|278.86|279.01|278.86|279.06|278.91|278.96|278.81|140
1707286200000|2024-02-07 06:10:00|278.96|278.81|278.96|278.81|278.96|278.81|278.91|278.76|75
1707286500000|2024-02-07 06:15:00|278.91|278.76|278.86|278.71|279.01|278.81|278.86|278.71|216
1707286800000|2024-02-07 06:20:00|278.81|278.66|278.66|278.51|278.81|278.66|278.66|278.51|252
1707287100000|2024-02-07 06:25:00|278.61|278.46|278.61|278.46|278.66|278.51|278.56|278.41|274
1707287400000|2024-02-07 06:30:00|278.66|278.41|278.76|278.61|278.81|278.66|278.61|278.41|80
1707287700000|2024-02-07 06:35:00|278.81|278.66|278.91|278.76|278.91|278.76|278.81|278.66|152
1707288000000|2024-02-07 06:40:00|278.86|278.71|278.91|278.76|278.96|278.81|278.86|278.71|102
1707288300000|2024-02-07 06:45:00|278.96|278.81|278.86|278.71|278.96|278.81|278.86|278.71|109
1707288600000|2024-02-07 06:50:00|278.91|278.76|278.86|278.71|278.91|278.76|278.76|278.61|106
1707288900000|2024-02-07 06:55:00|278.91|278.76|278.91|278.76|278.91|278.76|278.81|278.66|179
1707289200000|2024-02-07 07:00:00|278.96|278.81|279.11|278.96|279.11|278.96|278.96|278.81|154
1707289500000|2024-02-07 07:05:00|279.06|278.91|279.11|278.91|279.21|279.06|279.01|278.86|344
1707289800000|2024-02-07 07:10:00|279.06|278.96|279.16|279.01|279.21|279.06|279.06|278.91|232
1707290100000|2024-02-07 07:15:00|279.21|279.06|279.26|279.11|279.31|279.11|279.11|278.96|187
1707290400000|2024-02-07 07:20:00|279.31|279.06|279.21|279.06|279.31|279.11|279.21|279.01|219
1707290700000|2024-02-07 07:25:00|279.26|279.11|279.16|279.01|279.26|279.11|279.16|279.01|221
1707291000000|2024-02-07 07:30:00|279.21|279.06|279.16|278.96|279.21|279.06|279.11|278.91|394
1707291300000|2024-02-07 07:35:00|279.11|279.01|279.26|279.11|279.26|279.11|279.11|279.01|253
1707291600000|2024-02-07 07:40:00|279.21|279.06|279.36|279.21|279.41|279.26|279.21|279.06|348
1707291900000|2024-02-07 07:45:00|279.31|279.16|279.26|279.11|279.36|279.21|279.26|279.11|261
1707292200000|2024-02-07 07:50:00|279.31|279.16|279.31|279.16|279.41|279.26|279.31|279.16|264
1707292500000|2024-02-07 07:55:00|279.36|279.21|279.31|279.16|279.41|279.26|279.31|279.11|208
1707292800000|2024-02-07 08:00:00|279.36|279.21|279.61|279.46|279.66|279.51|279.36|279.21|549
1707293100000|2024-02-07 08:05:00|279.56|279.41|279.41|279.26|279.61|279.46|279.36|279.21|561
1707293400000|2024-02-07 08:10:00|279.46|279.31|279.31|279.16|279.46|279.31|279.31|279.16|353
1707293700000|2024-02-07 08:15:00|279.36|279.21|279.31|279.16|279.41|279.26|279.31|279.16|428
1707294000000|2024-02-07 08:20:00|279.36|279.21|279.31|279.16|279.36|279.21|279.26|279.11|371
1707294300000|2024-02-07 08:25:00|279.36|279.21|279.36|279.21|279.41|279.26|279.31|279.16|325
1707294600000|2024-02-07 08:30:00|279.41|279.26|279.46|279.31|279.51|279.36|279.41|279.26|411
1707294900000|2024-02-07 08:35:00|279.41|279.26|279.46|279.31|279.51|279.31|279.41|279.26|463
1707295200000|2024-02-07 08:40:00|279.41|279.26|279.46|279.31|279.46|279.31|279.41|279.26|458
1707295500000|2024-02-07 08:45:00|279.41|279.26|279.36|279.21|279.41|279.26|279.36|279.16|287
1707295800000|2024-02-07 08:50:00|279.31|279.16|279.31|279.16|279.36|279.21|279.31|279.16|252
1707296100000|2024-02-07 08:55:00|279.36|279.21|279.46|279.31|279.46|279.31|279.36|279.21|456
1707296400000|2024-02-07 09:00:00|279.19|279.04|279.04|278.89|279.19|279.04|278.99|278.84|540
1707296700000|2024-02-07 09:05:00|279.09|278.84|278.99|278.84|279.09|278.89|278.84|278.69|420
1707297000000|2024-02-07 09:10:00|279.04|278.79|279.09|278.89|279.09|278.89|278.99|278.79|46
1707297300000|2024-02-07 09:15:00|279.04|278.84|279.09|278.94|279.09|278.94|278.94|278.79|77
1707297600000|2024-02-07 09:20:00|279.29|278.89|279.39|278.79|279.39|278.89|279.29|278.69|1
1707297900000|2024-02-07 09:25:00|279.29|278.69|279.29|278.69|279.39|278.79|279.29|278.69|1
1707298500000|2024-02-07 09:35:00|279.19|278.59|279.29|278.69|279.29|278.69|279.19|278.59|0
1707299100000|2024-02-07 09:45:00|279.39|278.79|279.29|278.69|279.39|278.79|279.29|278.69|0
1707299400000|2024-02-07 09:50:00|278.99|278.84|279.24|279.04|279.24|279.09|278.99|278.84|32
1707299700000|2024-02-07 09:55:00||279.09||279.04||279.09||279.04|10
1707300000000|2024-02-07 10:00:00|279.19|279.09|279.19|279.04|279.29|279.14|279.14|278.99|41
1707300300000|2024-02-07 10:05:00|279.14|278.99|279.19|279.04|279.19|279.04|279.14|278.99|13
1707300600000|2024-02-07 10:10:00|279.14|278.99|279.24|279.04|279.24|279.09|279.14|278.99|18
1707300900000|2024-02-07 10:15:00|279.19|278.99|279.19|279.04|279.24|279.04|279.09|278.94|15
1707301200000|2024-02-07 10:20:00|279.14|278.99|279.14|278.99|279.19|279.04|279.09|278.89|30
1707301500000|2024-02-07 10:25:00|279.19|278.94|279.19|278.99|279.19|279.04|279.14|278.94|2
1707301800000|2024-02-07 10:30:00|279.14|279.04|279.04|278.89|279.19|279.04|279.04|278.89|3
1707302100000|2024-02-07 10:35:00|278.99|278.84|278.99|278.79|279.04|278.89|278.94|278.79|24
1707302400000|2024-02-07 10:40:00|278.94|278.84|278.89|278.74|278.99|278.84|278.89|278.74|19
1707302700000|2024-02-07 10:45:00|278.84|278.69|278.84|278.69|278.89|278.74|278.84|278.64|35
1707303000000|2024-02-07 10:50:00|278.79|278.64|278.84|278.64|278.84|278.69|278.79|278.59|5
1707303300000|2024-02-07 10:55:00|278.89|278.69|278.84|278.69|278.89|278.69|278.84|278.69|6
1707303600000|2024-02-07 11:00:00|278.79|278.64|278.84|278.69|278.84|278.69|278.79|278.64|11
1707303900000|2024-02-07 11:05:00|278.79|278.64|278.79|278.64|278.84|278.69|278.79|278.64|14
1707304200000|2024-02-07 11:10:00|278.84|278.69|278.94|278.79|278.94|278.79|278.79|278.64|34
1707304500000|2024-02-07 11:15:00|278.99|278.84|278.99|278.84|279.04|278.89|278.99|278.84|13
1707304800000|2024-02-07 11:20:00|278.94|278.79|279.04|278.89|279.04|278.89|278.94|278.79|10
1707305100000|2024-02-07 11:25:00|279.09|278.94|279.09|278.94|279.09|278.94|279.04|278.89|5
1707305400000|2024-02-07 11:30:00|279.04|278.89|279.39|279.19|279.39|279.24|279.04|278.89|31
1707305700000|2024-02-07 11:35:00|279.44|279.24|279.34|279.14|279.49|279.34|279.29|279.14|132
1707306000000|2024-02-07 11:40:00|279.29|279.19|279.19|278.99|279.39|279.19|279.04|278.89|23
1707306300000|2024-02-07 11:45:00|279.14|278.94|279.09|278.94|279.19|278.99|279.09|278.89|29
1707306600000|2024-02-07 11:50:00|279.14||279.09||279.14||279.09||1
1707306900000|2024-02-07 11:55:00|279.04|278.89|278.99|278.84|279.09|278.89|278.94|278.79|24
1707307200000|2024-02-07 12:00:00|279.04|278.89|278.84|278.64|279.04|278.89|278.69|278.54|39
1707307500000|2024-02-07 12:05:00|278.89|278.69|278.79|278.64|278.89|278.74|278.79|278.59|11
1707307800000|2024-02-07 12:10:00|278.84|278.69|278.94|278.79|278.99|278.79|278.79|278.69|8
1707308100000|2024-02-07 12:15:00|278.89|278.74|278.94|278.79|278.94|278.79|278.89|278.74|9
1707308400000|2024-02-07 12:20:00|278.89|278.74|278.99|278.84|278.99|278.84|278.89|278.74|7
1707308700000|2024-02-07 12:25:00|278.94|278.79|278.99|278.84|278.99|278.84|278.94|278.74|2
1707309000000|2024-02-07 12:30:00|279.04|278.89|279.04|278.89|279.04|278.89|278.89|278.74|14
1707309300000|2024-02-07 12:35:00|278.99|278.84|278.99|278.84|279.04|278.89|278.94|278.79|16
1707309600000|2024-02-07 12:40:00|279.04|278.79|279.14|278.94|279.14|278.94|278.99|278.79|9
1707309900000|2024-02-07 12:45:00|279.09|278.99|279.09|278.89|279.14|278.99|278.99|278.84|22
1707310200000|2024-02-07 12:50:00|279.14|278.94|279.14|278.99|279.19|279.04|279.09|278.89|17
1707310500000|2024-02-07 12:55:00|279.19|279.04|279.19|278.99|279.24|279.04|279.14|278.94|15
1707310800000|2024-02-07 13:00:00|279.14|278.94|279.19|279.04|279.19|279.04|278.99|278.84|79
1707311100000|2024-02-07 13:05:00|279.14|278.99|279.09|278.94|279.19|279.04|279.09|278.94|7
1707311400000|2024-02-07 13:10:00|279.14|278.89|279.19|279.04|279.24|279.04|279.14|278.89|8
1707311700000|2024-02-07 13:15:00|279.24|279.09|279.34|279.19|279.39|279.24|279.24|279.04|17
1707312000000|2024-02-07 13:20:00|279.29|279.14|279.14|278.99|279.29|279.14|279.09|278.94|18
1707312300000|2024-02-07 13:25:00|279.09|278.94|279.19|278.99|279.19|278.99|279.09|278.89|6
1707312600000|2024-02-07 13:30:00|279.24|279.04|279.19|279.04|279.34|279.14|279.19|279.04|16
1707312900000|2024-02-07 13:35:00|279.14|278.99|279.19|279.04|279.29|279.09|279.14|278.94|13
1707313200000|2024-02-07 13:40:00|279.14|278.99|279.24|279.04|279.24|279.09|279.14|278.99|6
1707313500000|2024-02-07 13:45:00|279.19|278.99|279.09|278.89|279.19|279.04|279.09|278.89|14
1707313800000|2024-02-07 13:50:00|279.04|278.94|279.04|278.89|279.09|278.94|278.99|278.84|9
1707314100000|2024-02-07 13:55:00|278.99|278.84|279.09|278.94|279.09|278.94|278.99|278.84|11
1707314400000|2024-02-07 14:00:00|279.14|278.89|279.14|278.94|279.14|278.99|279.09|278.89|19
1707314700000|2024-02-07 14:05:00|279.19|278.99|279.19|278.99|279.19|279.04|279.14|278.99|9
1707315000000|2024-02-07 14:10:00|279.14|279.04|279.19|279.04|279.24|279.04|279.14|278.99|27
1707315300000|2024-02-07 14:15:00|279.14|278.99|279.14|278.99|279.24|279.04|279.14|278.99|53
1707315600000|2024-02-07 14:20:00|279.19|278.94|279.29|279.14|279.34|279.14|279.19|278.94|16
1707315900000|2024-02-07 14:25:00|279.24|279.09|279.24|279.09|279.29|279.09|279.14|278.99|55
1707316200000|2024-02-07 14:30:00|279.19|279.04|279.74|279.59|279.89|279.74|279.04|278.84|247
1707316500000|2024-02-07 14:35:00|279.79|279.64|280.24|280.04|280.24|280.09|279.74|279.54|71
1707316800000|2024-02-07 14:40:00|280.19|280.09|279.74|279.54|280.24|280.09|279.59|279.39|51
1707317100000|2024-02-07 14:45:00|279.69|279.59|280.09|279.89|280.09|279.89|279.59|279.44|136
1707317400000|2024-02-07 14:50:00|280.04|279.94|279.84|279.64|280.14|279.94|279.84|279.64|119
1707317700000|2024-02-07 14:55:00|279.79|279.69|279.84|279.69|279.84|279.69|279.64|279.49|72
1707318000000|2024-02-07 15:00:00|279.79|279.64|279.44|279.24|279.84|279.69|279.39|279.24|156
1707318300000|2024-02-07 15:05:00|279.49|279.29|279.59|279.39|279.59|279.44|279.24|279.09|76
1707318600000|2024-02-07 15:10:00|279.54|279.44|279.74|279.59|279.84|279.69|279.49|279.29|97
1707318900000|2024-02-07 15:15:00|279.79|279.64|279.54|279.39|279.84|279.69|279.54|279.39|51
1707319200000|2024-02-07 15:20:00|279.59|279.34|279.74|279.59|279.74|279.59|279.59|279.34|46
1707319500000|2024-02-07 15:25:00|279.69|279.54|279.84|279.64|279.84|279.64|279.64|279.49|23
1707319800000|2024-02-07 15:30:00|279.79|279.69|279.94|279.79|279.94|279.79|279.79|279.59|57
1707320100000|2024-02-07 15:35:00|279.99|279.84|279.74|279.59|279.99|279.84|279.74|279.54|19
1707320400000|2024-02-07 15:40:00|279.79|279.64|279.84|279.64|279.89|279.74|279.74|279.59|19
1707320700000|2024-02-07 15:45:00|279.74|279.59|279.89|279.74|279.94|279.79|279.74|279.59|34
1707321000000|2024-02-07 15:50:00|279.94|279.79|279.74|279.59|279.94|279.79|279.74|279.54|27
1707321300000|2024-02-07 15:55:00|279.69|279.54|279.69|279.54|279.74|279.59|279.59|279.44|36
1707321600000|2024-02-07 16:00:00|279.74|279.49|279.64|279.49|279.74|279.54|279.54|279.34|51
1707321900000|2024-02-07 16:05:00|279.59|279.44|279.59|279.39|279.69|279.49|279.49|279.34|28
1707322200000|2024-02-07 16:10:00|279.64|279.44|279.69|279.54|279.69|279.54|279.54|279.39|27
1707322500000|2024-02-07 16:15:00|279.64|279.49|279.59|279.44|279.64|279.49|279.54|279.34|32
1707322800000|2024-02-07 16:20:00|279.54|279.39|279.54|279.39|279.54|279.39|279.44|279.24|31
1707323100000|2024-02-07 16:25:00|279.59|279.44|279.69|279.54|279.74|279.59|279.54|279.39|147
1707323400000|2024-02-07 16:30:00|279.74|279.59|279.54|279.39|279.74|279.59|279.54|279.39|23
1707323700000|2024-02-07 16:35:00|279.49|279.34|279.49|279.34|279.54|279.39|279.44|279.24|18
1707324000000|2024-02-07 16:40:00|279.54|279.39|279.54|279.39|279.54|279.39|279.44|279.24|34
1707324300000|2024-02-07 16:45:00|279.59|279.44|279.44|279.29|279.59|279.44|279.39|279.24|45
1707324600000|2024-02-07 16:50:00|279.49|279.34|279.69|279.54|279.69|279.54|279.49|279.34|60
1707324900000|2024-02-07 16:55:00|279.74|279.59|279.69|279.54|279.74|279.59|279.59|279.39|43
1707325200000|2024-02-07 17:00:00|279.64|279.49|279.69|279.54|279.79|279.59|279.64|279.49|5
1707325500000|2024-02-07 17:05:00|279.79|279.59|279.84|279.64|279.84|279.69|279.69|279.54|11
1707325800000|2024-02-07 17:10:00|279.79|279.59|279.74|279.59|279.79|279.64|279.64|279.49|15
1707326100000|2024-02-07 17:15:00|279.69|279.54|279.79|279.59|279.84|279.69|279.69|279.54|18
1707326400000|2024-02-07 17:20:00|279.74|279.64|279.74|279.59|279.79|279.64|279.69|279.49|0
1707326700000|2024-02-07 17:25:00|279.69|279.54|279.69|279.54|279.74|279.59|279.64|279.44|8
1707327000000|2024-02-07 17:30:00|279.64|279.49|279.64|279.49|279.69|279.54|279.59|279.44|7
1707327300000|2024-02-07 17:35:00|279.59|279.44|279.59|279.44|279.69|279.49|279.59|279.44|12
1707327600000|2024-02-07 17:40:00|279.54|279.39|279.54|279.34|279.59|279.39|279.44|279.29|11
1707327900000|2024-02-07 17:45:00|279.49|279.39|279.54|279.34|279.64|279.44|279.49|279.34|9
1707328200000|2024-02-07 17:50:00|279.59|279.39|279.69|279.54|279.69|279.54|279.59|279.39|5
1707328500000|2024-02-07 17:55:00|279.74|279.59|279.74|279.54|279.74|279.59|279.64|279.44|7
1707328800000|2024-02-07 18:00:00|279.69|279.19|279.64|279.49|280.04|279.84|279.54|279.19|18
1707329100000|2024-02-07 18:05:00|279.69|279.54|279.84|279.64|279.84|279.64|279.69|279.49|4
1707329400000|2024-02-07 18:10:00|279.79|279.69|279.89|279.69|279.94|279.79|279.79|279.59|72
1707329700000|2024-02-07 18:15:00|279.94|279.74|279.99|279.79|280.09|279.89|279.84|279.69|59
1707330000000|2024-02-07 18:20:00|279.94|279.74|279.89|279.74|279.99|279.84|279.89|279.69|13
1707330300000|2024-02-07 18:25:00|279.94|279.69|280.04|279.89|280.04|279.89|279.89|279.69|10
1707330600000|2024-02-07 18:30:00|280.09|279.84|279.94|279.74|280.09|279.94|279.89|279.74|14
1707330900000|2024-02-07 18:35:00|279.99|279.79|280.04|279.84|280.04|279.84|279.94|279.74|2
1707331200000|2024-02-07 18:40:00|279.99|279.79|279.89|279.74|279.99|279.79|279.79|279.64|3
1707331500000|2024-02-07 18:45:00|279.84|279.69|279.89|279.69|279.89|279.74|279.79|279.64|7
1707331800000|2024-02-07 18:50:00|279.94|279.74|279.99|279.84|280.04|279.84|279.94|279.74|2
1707332100000|2024-02-07 18:55:00|280.04|279.89|279.94|279.74|280.04|279.89|279.84|279.64|11
1707332400000|2024-02-07 19:00:00|279.89|279.69|279.94|279.79|279.94|279.79|279.84|279.64|4
1707332700000|2024-02-07 19:05:00|279.99|279.74|280.04|279.89|280.04|279.89|279.99|279.74|3
1707333000000|2024-02-07 19:10:00|280.09|279.84|280.09|279.89|280.09|279.94|280.04|279.84|1
1707333300000|2024-02-07 19:15:00|280.04|279.94|279.94|279.74|280.09|279.94|279.94|279.74|6
1707333600000|2024-02-07 19:20:00|279.99|279.79|280.04|279.84|280.04|279.84|279.94|279.74|3
1707333900000|2024-02-07 19:25:00|279.99|279.79|279.99|279.79|280.04|279.84|279.94|279.79|1
1707334200000|2024-02-07 19:30:00|280.04|279.84|279.99|279.84|280.04|279.89|279.99|279.79|3
1707334500000|2024-02-07 19:35:00|280.04|279.79|280.04|279.89|280.09|279.94|280.04|279.79|3
1707334800000|2024-02-07 19:40:00|280.09|279.94|280.09|279.89|280.09|279.94|280.04|279.89|4
1707335100000|2024-02-07 19:45:00|280.14|279.94|280.09|279.94|280.14|279.99|280.09|279.94|6
1707335400000|2024-02-07 19:50:00|280.04|279.89|280.09|279.89|280.14|279.94|280.04|279.89|2
1707335700000|2024-02-07 19:55:00|280.14|279.94|280.14|279.94|280.14|279.94|280.09|279.89|2
1707336000000|2024-02-07 20:00:00|280.09|279.89|280.14|279.94|280.14|279.99|280.04|279.89|1
1707336300000|2024-02-07 20:05:00|280.09|279.89|280.09|279.89|280.14|279.89|280.04|279.89|3
1707336600000|2024-02-07 20:10:00|280.14|279.94|280.09|279.94|280.14|279.94|280.09|279.94|3
1707336900000|2024-02-07 20:15:00|280.14|279.99|280.04|279.89|280.14|279.99|280.04|279.84|3
1707337200000|2024-02-07 20:20:00|279.99|279.84|279.99|279.84|280.04|279.89|279.99|279.84|7
1707337500000|2024-02-07 20:25:00|280.04|279.89|279.99|279.84|280.04|279.89|279.99|279.84|5
1707337800000|2024-02-07 20:30:00|279.94|279.79|279.94|279.79|279.99|279.84|279.94|279.74|2
1707338100000|2024-02-07 20:35:00|279.99|279.74|280.04|279.84|280.04|279.84|279.94|279.74|0
1707338400000|2024-02-07 20:40:00|279.99|279.89|279.99|279.79|280.04|279.89|279.99|279.79|3
1707338700000|2024-02-07 20:45:00|279.94|279.74|279.99|279.74|280.04|279.79|279.89|279.54|0
1707339000000|2024-02-07 20:50:00|279.94|279.79|279.99|279.84|279.99|279.84|279.94|279.74|1
1707339300000|2024-02-07 20:55:00|280.04|279.89|279.99|279.79|280.04|279.89|279.94|279.74|19
1707339600000|2024-02-07 21:00:00|280.09|279.74|279.94|279.74|280.09|279.79|279.89|279.69|12
1707339900000|2024-02-07 21:05:00|280.09|279.69|280.09|279.74|280.09|279.74|280.09|279.69|1
1707340200000|2024-02-07 21:10:00|279.99|279.69|280.19|279.59|280.19|279.74|279.94|279.59|3
1707340500000|2024-02-07 21:15:00|280.09|279.49|280.09|279.49|280.19|279.59|280.09|279.49|0
1707340800000|2024-02-07 21:20:00|280.19|279.59|280.19|279.59|280.19|279.59|280.09|279.49|0
1707341100000|2024-02-07 21:25:00|280.09|279.49|280.09|279.49|280.19|279.59|280.09|279.49|0
1707341400000|2024-02-07 21:30:00|280.19|279.59|280.19|279.59|280.19|279.59|280.19|279.59|0
1707341700000|2024-02-07 21:35:00|280.09|279.49|280.19|279.59|280.19|279.59|280.09|279.49|0
1707342000000|2024-02-07 21:40:00|280.09|279.49|280.19|279.59|280.19|279.59|280.09|279.49|0
1707346800000|2024-02-07 23:00:00|280.09|279.49|280.09|279.49|280.09|279.49|280.09|279.49|0
1707347100000|2024-02-07 23:05:00|279.99|279.39|280.09|279.49|280.09|279.49|279.99|279.39|0
1707351900000|2024-02-08 00:25:00|280.19|279.59|280.29|279.69|280.29|279.69|280.19|279.59|0
1707352200000|2024-02-08 00:30:00|280.19|279.94|280.04|279.89|280.54|280.39|280.04|279.89|550
1707352500000|2024-02-08 00:35:00|279.99|279.84|280.14|279.99|280.24|280.09|279.89|279.74|185
1707352800000|2024-02-08 00:40:00|280.09|279.94|280.14|279.99|280.39|280.24|280.09|279.94|196
1707353100000|2024-02-08 00:45:00|280.19|280.04|280.19|280.04|280.44|280.29|280.14|279.99|154
1707353400000|2024-02-08 00:50:00|280.14|279.99|280.29|280.14|280.39|280.24|280.04|279.89|225
1707353700000|2024-02-08 00:55:00|280.24|280.09|279.99|279.84|280.24|280.09|279.89|279.74|167
1707354000000|2024-02-08 01:00:00|280.09|279.94|279.89|279.74|280.39|280.24|279.54|279.39|820
1707354300000|2024-02-08 01:05:00|280.04|279.89|279.99|279.84|280.24|280.09|279.64|279.44|405
1707354600000|2024-02-08 01:10:00|279.94|279.79|279.74|279.59|279.94|279.79|279.69|279.54|214
1707354900000|2024-02-08 01:15:00|279.69|279.54|279.34|279.14|279.69|279.54|279.14|278.99|340
1707355200000|2024-02-08 01:20:00|279.29|279.09|279.04|278.89|279.29|279.14|278.94|278.79|295
1707355500000|2024-02-08 01:25:00|278.99|278.84|279.05|278.85|279.29|279.09|278.94|278.79|249
1707355800000|2024-02-08 01:30:00|279|278.9|279.25|279.1|279.35|279.15|278.95|278.8|209
1707356100000|2024-02-08 01:35:00|279.3|279.05|278.85|278.65|279.3|279.15|278.85|278.65|274
1707356400000|2024-02-08 01:40:00|278.8|278.6|278.7|278.55|278.8|278.65|278.55|278.4|316
1707356700000|2024-02-08 01:45:00|278.75|278.6|278.7|278.55|278.9|278.75|278.55|278.4|243
1707357000000|2024-02-08 01:50:00|278.65|278.5|278.7|278.55|278.9|278.75|278.65|278.5|231
1707357300000|2024-02-08 01:55:00|278.65|278.5|279.05|278.9|279.1|278.9|278.65|278.45|218
1707357600000|2024-02-08 02:00:00|279|278.85|278.9|278.75|279.1|278.95|278.9|278.75|214
1707357900000|2024-02-08 02:05:00|278.95|278.7|278.8|278.6|279.1|278.95|278.75|278.55|228
1707358200000|2024-02-08 02:10:00|278.75|278.65|278.45|278.25|278.8|278.65|278.4|278.25|335
1707358500000|2024-02-08 02:15:00|278.4|278.3|278.4|278.25|278.6|278.45|278.35|278.2|276
1707358800000|2024-02-08 02:20:00|278.35|278.2|278.35|278.2|278.45|278.3|278.25|278.1|288
1707359100000|2024-02-08 02:25:00|278.3|278.15|278.35|278.2|278.4|278.25|278.25|278.1|120
1707359400000|2024-02-08 02:30:00|278.3|278.15|278.3|278.15|278.55|278.4|278.25|278.1|203
1707359700000|2024-02-08 02:35:00|278.25|278.1|278.25|278.1|278.35|278.2|278.2|278.05|212
1707360000000|2024-02-08 02:40:00|278.3|278.15|278.3|278.15|278.35|278.2|278.25|278.1|232
1707360300000|2024-02-08 02:45:00|278.35|278.2|278.1|277.95|278.35|278.2|278.05|277.9|218
1707360600000|2024-02-08 02:50:00|278.15|278|278.2|278.05|278.25|278.1|278.1|277.95|147
1707360900000|2024-02-08 02:55:00|278.3|278|278.5|278.35|278.6|278.45|278.15|278|253
1707361200000|2024-02-08 03:00:00|278.55|278.3|278.45|278.3|278.85|278.65|278.45|278.3|164
1707361500000|2024-02-08 03:05:00|278.5|278.35|278.4|278.25|278.55|278.4|278.3|278.15|141
1707361800000|2024-02-08 03:10:00|278.45|278.35|278.45|278.3|278.5|278.35|278.35|278.2|176
1707362100000|2024-02-08 03:15:00|278.4|278.25|278.3|278.15|278.45|278.3|278.3|278.1|132
1707362400000|2024-02-08 03:20:00|278.25|278.1|278.25|278.1|278.35|278.2|278.2|278.05|196
1707362700000|2024-02-08 03:25:00|278.2|278.05|278.25|278.1|278.35|278.2|278.2|278.05|188
1707363000000|2024-02-08 03:30:00|278.3|278.15|278.25|278.1|278.35|278.2|278.25|278.1|131
1707363300000|2024-02-08 03:35:00|278.3|278.15|278.4|278.25|278.5|278.35|278.25|278.1|142
1707363600000|2024-02-08 03:40:00|278.35|278.2|278.35|278.2|278.35|278.2|278.3|278.15|106
1707363900000|2024-02-08 03:45:00|278.4|278.25|278.4|278.25|278.5|278.3|278.3|278.15|120
1707364200000|2024-02-08 03:50:00|278.45|278.3|278.4|278.25|278.45|278.3|278.4|278.25|70
1707364500000|2024-02-08 03:55:00|278.45|278.3|278.45|278.3|278.5|278.35|278.35|278.2|131
1707364800000|2024-02-08 04:00:00|278.5|278.35|278.6|278.45|278.8|278.6|278.5|278.35|141
1707365100000|2024-02-08 04:05:00|278.65|278.5|278.7|278.55|278.8|278.65|278.65|278.5|125
1707365400000|2024-02-08 04:10:00|278.6|278.45|278.7|278.55|278.75|278.6|278.6|278.45|140
1707365700000|2024-02-08 04:15:00|278.75|278.6|278.75|278.6|278.75|278.6|278.6|278.45|120
1707366000000|2024-02-08 04:20:00|278.7|278.55|278.75|278.6|278.75|278.6|278.7|278.5|66
1707366300000|2024-02-08 04:25:00|278.7|278.55|278.8|278.65|278.8|278.65|278.7|278.5|72
1707366600000|2024-02-08 04:30:00|278.85|278.6|278.75|278.6|278.85|278.65|278.75|278.6|68
1707366900000|2024-02-08 04:35:00|278.8|278.65|278.75|278.6|278.8|278.65|278.75|278.6|77
1707367200000|2024-02-08 04:40:00|278.7|278.55|278.75|278.6|278.75|278.6|278.7|278.55|95
1707367500000|2024-02-08 04:45:00|278.7|278.55|278.75|278.6|278.75|278.6|278.7|278.55|278
1707367800000|2024-02-08 04:50:00||278.55||278.6||278.6||278.55|135
1707368100000|2024-02-08 04:55:00|278.8|278.65|278.8|278.65|278.85|278.7|278.8|278.6|113
1707368400000|2024-02-08 05:00:00|278.85|278.7|278.8|278.65|278.9|278.75|278.8|278.65|215
1707368700000|2024-02-08 05:05:00|278.85|278.6|278.75|278.6|278.85|278.7|278.75|278.55|251
1707369000000|2024-02-08 05:10:00|278.8|278.55|278.75|278.6|278.85|278.7|278.75|278.55|181
1707369300000|2024-02-08 05:15:00|278.8|278.65|278.8|278.65|278.8|278.65|278.75|278.6|111
1707369600000|2024-02-08 05:20:00|278.75|278.6|278.75|278.6|278.8|278.65|278.7|278.55|344
1707369900000|2024-02-08 05:25:00|278.8|278.65|278.75|278.6|278.8|278.65|278.7|278.55|227
1707370200000|2024-02-08 05:30:00|278.7|278.55|278.75|278.6|278.8|278.65|278.7|278.55|557
1707370500000|2024-02-08 05:35:00|278.8|278.55|278.75|278.6|278.8|278.65|278.75|278.55|298
1707370800000|2024-02-08 05:40:00|278.7|278.55|278.7|278.55|278.75|278.6|278.7|278.5|361
1707371100000|2024-02-08 05:45:00|278.75|278.6|278.75|278.6|278.75|278.6|278.7|278.55|191
1707371400000|2024-02-08 05:50:00|278.8|278.65|278.75|278.6|278.8|278.65|278.75|278.55|100
1707371700000|2024-02-08 05:55:00|278.8|278.65|278.85|278.7|278.85|278.7|278.75|278.6|168
1707372000000|2024-02-08 06:00:00|278.8|278.65|279|278.85|279.05|278.9|278.8|278.65|319
1707372300000|2024-02-08 06:05:00|279.05|278.9|279.1|278.95|279.2|279.05|279|278.85|318
1707372600000|2024-02-08 06:10:00|279.05|278.9|279.05|278.9|279.05|278.95|279.05|278.9|161
1707372900000|2024-02-08 06:15:00|279|278.85|279.05|278.9|279.1|278.95|279|278.85|310
1707373200000|2024-02-08 06:20:00|279.1|278.95|278.85|278.7|279.1|278.95|278.85|278.7|267
1707373500000|2024-02-08 06:25:00|278.8|278.65|278.7|278.55|278.8|278.65|278.5|278.35|192
1707373800000|2024-02-08 06:30:00|278.75|278.6|278.65|278.5|278.75|278.6|278.55|278.4|103
1707374100000|2024-02-08 06:35:00|278.7|278.55|278.55|278.4|278.7|278.55|278.5|278.35|179
1707374400000|2024-02-08 06:40:00|278.6|278.45|278.65|278.5|278.7|278.55|278.6|278.4|86
1707374700000|2024-02-08 06:45:00|278.6|278.45|278.5|278.35|278.65|278.5|278.5|278.35|133
1707375000000|2024-02-08 06:50:00|278.45|278.3|278.3|278.15|278.45|278.3|278.25|278.1|99
1707375300000|2024-02-08 06:55:00|278.25|278.1|278.3|278.15|278.3|278.15|278.15|278|216
1707375600000|2024-02-08 07:00:00|278.25|278.1|278.1|277.95|278.25|278.1|278.1|277.95|171
1707375900000|2024-02-08 07:05:00|278.05|277.9|278.15|278|278.15|278|278|277.85|130
1707376200000|2024-02-08 07:10:00|278.1|277.95|278.1|277.95|278.15|278|278.05|277.9|118
1707376500000|2024-02-08 07:15:00|278.05|277.9|278.2|278.05|278.2|278.05|278.05|277.9|103
1707376800000|2024-02-08 07:20:00|278.25|278.1|278.25|278.1|278.3|278.15|278.25|278.1|66
1707377100000|2024-02-08 07:25:00|278.2|278.05|278.35|278.2|278.35|278.2|278.2|278.05|171
1707377400000|2024-02-08 07:30:00|278.3|278.15|278.2|278.05|278.3|278.15|278.15|278|135
1707377700000|2024-02-08 07:35:00|278.15|278|278.2|278.05|278.25|278.1|278.1|277.95|130
1707378000000|2024-02-08 07:40:00|278.25|278.1|278.25|278.1|278.3|278.15|278.2|278.05|114
1707378300000|2024-02-08 07:45:00|278.2|278.05|278.2|278.05|278.25|278.1|278.2|278.05|79
1707378600000|2024-02-08 07:50:00|278.15|278|278.2|278.05|278.25|278.1|278.15|278|203
1707378900000|2024-02-08 07:55:00|278.25|278.1|278.25|278.1|278.3|278.15|278.2|278.05|193
1707379200000|2024-02-08 08:00:00|278.3|278.15|278.2|278.05|278.3|278.15|278.2|278.05|234
1707379500000|2024-02-08 08:05:00|278.15|278|278.15|278|278.2|278.05|278.1|277.95|220
1707379800000|2024-02-08 08:10:00|278.1|277.95|278.15|278|278.15|278|278.1|277.95|138
1707380100000|2024-02-08 08:15:00|278.1|277.95|278.1|277.95|278.1|277.95|278.05|277.9|184
1707380400000|2024-02-08 08:20:00|278.05|277.9|278|277.85|278.05|277.9|278|277.85|186
1707380700000|2024-02-08 08:25:00|278.05|277.9|278.15|278|278.15|278|278.05|277.9|203
1707381000000|2024-02-08 08:30:00|278.2|278.05|278.15|278|278.2|278.05|278.15|278|189
1707381300000|2024-02-08 08:35:00|278.1|277.95|278.1|277.95|278.15|278|278.05|277.9|246
1707381600000|2024-02-08 08:40:00|278.15|278|278.1|277.95|278.15|278|278.1|277.95|132
1707381900000|2024-02-08 08:45:00|278.05|277.9|278.05|277.9|278.05|277.9|278.05|277.9|250
1707382200000|2024-02-08 08:50:00|278.1|277.95|278.15|278|278.15|278|278|277.85|536
1707382500000|2024-02-08 08:55:00|278.2|278.05|278.15|278|278.2|278.05|278.1|277.95|390
1707382800000|2024-02-08 09:00:00|278.08|277.93|278.23|278.08|278.23|278.08|278.03|277.88|688
1707383100000|2024-02-08 09:05:00|278.18|278.03|278.13|277.98|278.18|278.03|278.08|277.93|218
1707383400000|2024-02-08 09:10:00|278.18|278.03|278.18|278.03|278.23|278.03|278.13|277.98|69
1707383700000|2024-02-08 09:15:00|278.23|278.08|278.43|278.23|278.43|278.23|278.23|278.08|90
1707384000000|2024-02-08 09:20:00|278.53|277.93|278.63|278.03|278.63|278.03|278.53|277.93|0
1707384300000|2024-02-08 09:25:00|278.53|277.93|278.53|277.93|278.63|278.03|278.53|277.93|7
1707384600000|2024-02-08 09:30:00|278.63|278.03|278.53|277.93|278.63|278.03|278.53|277.93|0
1707384900000|2024-02-08 09:35:00|278.63|278.03|278.63|278.03|278.63|278.03|278.53|277.93|0
1707385800000|2024-02-08 09:50:00|278.38|278.23|278.48|278.28|278.48|278.33|278.38|278.23|16
1707386100000|2024-02-08 09:55:00|278.53|278.33|278.53|278.33|278.53|278.38|278.53|278.28|17
1707386400000|2024-02-08 10:00:00|278.48|278.28|278.43|278.23|278.48|278.28|278.43|278.23|6
1707386700000|2024-02-08 10:05:00|278.38|278.28|278.43|278.23|278.43|278.28|278.38|278.18|11
1707387000000|2024-02-08 10:10:00|278.38|278.28|278.38|278.23|278.38|278.28|278.38|278.23|10
1707387300000|2024-02-08 10:15:00|278.43|278.18|278.48|278.28|278.48|278.28|278.43|278.18|9
1707387600000|2024-02-08 10:20:00|278.43|278.33|278.38|278.18|278.48|278.33|278.38|278.18|5
1707387900000|2024-02-08 10:25:00|278.33|278.13|278.33|278.18|278.33|278.18|278.33|278.13|3
1707388200000|2024-02-08 10:30:00|278.28|278.13|278.28|278.13|278.33|278.18|278.28|278.13|0
1707388500000|2024-02-08 10:35:00|278.23|278.08|278.23|278.08|278.23|278.08|278.23|278.08|2
1707388800000|2024-02-08 10:40:00|278.18|278.03|278.23|278.03|278.23|278.08|278.18|278.03|5
1707389100000|2024-02-08 10:45:00|278.18|277.98|278.18|278.03|278.23|278.08|278.18|277.98|7
1707389400000|2024-02-08 10:50:00|278.23|277.98|278.18|278.03|278.23|278.03|278.13|277.98|7
1707389700000|2024-02-08 10:55:00|278.23|278.08|278.23|278.08|278.23|278.08|278.18|278.03|8
1707390000000|2024-02-08 11:00:00|278.28|278.13|278.28|278.13|278.28|278.13|278.23|278.08|33
1707390300000|2024-02-08 11:05:00|278.23|278.08|278.18|277.98|278.28|278.08|278.13|277.98|21
1707390600000|2024-02-08 11:10:00|278.13|277.93|278.08|277.88|278.13|277.93|278.08|277.88|14
1707390900000|2024-02-08 11:15:00|278.03|277.93|277.98|277.83|278.03|277.93|277.98|277.83|5
1707391200000|2024-02-08 11:20:00|277.93|277.78|277.83|277.63|277.98|277.78|277.78|277.63|14
1707391500000|2024-02-08 11:25:00|277.78|277.68|277.88|277.73|277.88|277.73|277.78|277.63|3
1707391800000|2024-02-08 11:30:00|277.83|277.68|277.93|277.73|277.93|277.78|277.83|277.68|2
1707392100000|2024-02-08 11:35:00|277.88|277.78|277.98|277.78|277.98|277.78|277.88|277.73|1
1707392400000|2024-02-08 11:40:00|277.93|277.83|277.98|277.78|277.98|277.83|277.93|277.78|1
1707392700000|2024-02-08 11:45:00|277.93|277.83|277.98|277.78|277.98|277.83|277.93|277.78|3
1707393000000|2024-02-08 11:50:00|277.93|277.83|277.98|277.83|278.03|277.83|277.93|277.78|25
1707393300000|2024-02-08 11:55:00|277.93|277.78|278.03|277.88|278.03|277.88|277.93|277.78|1
1707393600000|2024-02-08 12:00:00|278.08|277.93|278.08|277.88|278.08|277.93|278.03|277.88|4
1707393900000|2024-02-08 12:05:00|278.03|277.83|278.08|277.88|278.08|277.93|277.98|277.83|7
1707394200000|2024-02-08 12:10:00|278.03|277.83|278.13|277.98|278.13|277.98|278.03|277.83|6
1707394500000|2024-02-08 12:15:00|278.08|277.93|278.03|277.88|278.08|277.93|278.03|277.83|3
1707394800000|2024-02-08 12:20:00|278.08|277.93|278.08|277.88|278.08|277.93|278.03|277.88|2
1707395100000|2024-02-08 12:25:00|278.03|277.93|278.13|277.98|278.13|277.98|278.03|277.88|53
1707395400000|2024-02-08 12:30:00|278.08|277.93|278.18|278.03|278.23|278.08|278.08|277.93|78
1707395700000|2024-02-08 12:35:00|278.13|277.98|278.23|278.08|278.28|278.13|278.13|277.98|32
1707396000000|2024-02-08 12:40:00|278.28|278.13|278.23|278.08|278.28|278.13|278.23|278.08|15
1707396300000|2024-02-08 12:45:00|278.28|278.13|278.28|278.13|278.33|278.13|278.23|278.13|12
1707396600000|2024-02-08 12:50:00|278.33|278.08|278.28|278.13|278.33|278.13|278.28|278.08|4
1707396900000|2024-02-08 12:55:00|278.23|278.08|278.28|278.13|278.33|278.18|278.23|278.08|27
1707397200000|2024-02-08 13:00:00|278.33|278.18|278.33|278.18|278.33|278.18|278.28|278.18|19
1707397500000|2024-02-08 13:05:00|278.28|278.13|278.23|278.08|278.28|278.13|278.23|278.08|15
1707397800000|2024-02-08 13:10:00|278.28|278.13|278.28|278.13|278.28|278.13|278.28|278.13|4
1707398100000|2024-02-08 13:15:00|278.23|278.08|278.23|278.08|278.28|278.13|278.23|278.08|5
1707398400000|2024-02-08 13:20:00|278.18|278.03|278.13|277.98|278.23|278.08|278.13|277.98|7
1707398700000|2024-02-08 13:25:00|278.18|278.03|278.18|278.03|278.18|278.03|278.13|277.98|9
1707399000000|2024-02-08 13:30:00|278.08|277.93|278.13|277.98|278.18|278.03|278.08|277.88|26
1707399300000|2024-02-08 13:35:00|278.08|277.93|278.18|278.03|278.18|278.03|278.08|277.93|8
1707399600000|2024-02-08 13:40:00|278.23|278.08|278.28|278.08|278.33|278.13|278.23|278.03|16
1707399900000|2024-02-08 13:45:00|278.23|278.13|278.18|278.03|278.23|278.13|278.18|278.03|9
1707400200000|2024-02-08 13:50:00|278.13|277.98|278.13|277.98|278.23|278.08|278.13|277.98|11
1707400500000|2024-02-08 13:55:00|278.18|278.03|278.18|278.03|278.18|278.03|278.13|277.98|17
1707400800000|2024-02-08 14:00:00|278.23|277.98|278.28|278.13|278.33|278.13|278.23|277.98|15
1707401100000|2024-02-08 14:05:00|278.33|278.18|278.28|278.13|278.33|278.18|278.28|278.13|5
1707401400000|2024-02-08 14:10:00|278.33|278.18|278.33|278.18|278.38|278.23|278.33|278.13|16
1707401700000|2024-02-08 14:15:00|278.38|278.23|278.48|278.28|278.48|278.33|278.38|278.23|28
1707402000000|2024-02-08 14:20:00|278.43|278.33|278.43|278.23|278.48|278.33|278.43|278.23|15
1707402300000|2024-02-08 14:25:00|278.38|278.28|278.38|278.18|278.43|278.28|278.38|278.18|13
1707402600000|2024-02-08 14:30:00|278.33|278.23|277.98|277.78|278.38|278.23|277.83|277.68|443
1707402900000|2024-02-08 14:35:00|277.93|277.73|277.48|277.33|277.93|277.73|277.48|277.28|234
1707403200000|2024-02-08 14:40:00|277.53|277.38|277.33|277.18|277.53|277.38|277.23|277.08|134
1707403500000|2024-02-08 14:45:00|277.38|277.23|277.48|277.33|277.58|277.43|277.33|277.18|67
1707403800000|2024-02-08 14:50:00|277.53|277.38|277.58|277.38|277.58|277.43|277.43|277.23|17
1707404100000|2024-02-08 14:55:00|277.53|277.43|277.68|277.48|277.73|277.58|277.53|277.38|40
1707404400000|2024-02-08 15:00:00|277.73|277.53|277.73|277.58|277.78|277.63|277.58|277.38|26
1707404700000|2024-02-08 15:05:00|277.78|277.63|277.83|277.68|277.93|277.78|277.78|277.58|72
1707405000000|2024-02-08 15:10:00|277.78|277.63|277.63|277.43|277.88|277.68|277.63|277.43|17
1707405300000|2024-02-08 15:15:00|277.68|277.48|277.83|277.68|277.88|277.73|277.63|277.48|7
1707405600000|2024-02-08 15:20:00|277.88|277.73|277.53|277.33|277.88|277.73|277.53|277.33|5
1707405900000|2024-02-08 15:25:00|277.58|277.38|277.68|277.48|277.68|277.53|277.58|277.38|6
1707406200000|2024-02-08 15:30:00|277.63|277.53|277.68|277.53|277.78|277.63|277.63|277.43|3
1707406500000|2024-02-08 15:35:00|277.73|277.58|277.58|277.43|277.73|277.58|277.53|277.38|25
1707406800000|2024-02-08 15:40:00|277.53|277.38|277.68|277.48|277.68|277.48|277.48|277.33|15
1707407100000|2024-02-08 15:45:00|277.73|277.53|277.68|277.53|277.73|277.58|277.63|277.48|24
1707407400000|2024-02-08 15:50:00|277.63|277.48|277.73|277.53|277.73|277.58|277.63|277.48|35
1707407700000|2024-02-08 15:55:00|277.68|277.58|277.88|277.73|277.88|277.73|277.68|277.48|6
1707408000000|2024-02-08 16:00:00|277.93|277.68|277.83|277.63|277.93|277.78|277.78|277.63|11
1707408300000|2024-02-08 16:05:00|277.78|277.68|277.88|277.73|277.88|277.73|277.78|277.63|14
1707408600000|2024-02-08 16:10:00|277.83|277.68|277.83|277.68|277.88|277.73|277.78|277.63|11
1707408900000|2024-02-08 16:15:00|277.78|277.63|277.78|277.63|277.83|277.68|277.78|277.58|29
1707409200000|2024-02-08 16:20:00|277.83|277.68|277.68|277.53|277.83|277.68|277.68|277.48|113
1707409500000|2024-02-08 16:25:00|277.73|277.58|277.53|277.33|277.73|277.58|277.48|277.33|108
1707409800000|2024-02-08 16:30:00|277.48|277.38|277.73|277.58|277.73|277.58|277.48|277.33|30
1707410100000|2024-02-08 16:35:00|277.68|277.53|277.73|277.58|277.73|277.58|277.63|277.48|26
1707410400000|2024-02-08 16:40:00|277.78|277.63|277.73|277.58|277.78|277.63|277.68|277.53|5
1707410700000|2024-02-08 16:45:00|277.68|277.53|277.78|277.63|277.78|277.63|277.68|277.53|13
1707411000000|2024-02-08 16:50:00|277.83|277.58|277.78|277.63|277.83|277.63|277.73|277.58|6
1707411300000|2024-02-08 16:55:00|277.83|277.68|277.88|277.73|277.88|277.73|277.78|277.63|14
1707411600000|2024-02-08 17:00:00|277.93|277.78|277.78|277.58|277.93|277.78|277.73|277.58|7
1707411900000|2024-02-08 17:05:00|277.73|277.53|277.68|277.53|277.78|277.63|277.68|277.48|5
1707412200000|2024-02-08 17:10:00|277.73|277.58|277.78|277.63|277.78|277.63|277.73|277.53|7
1707412500000|2024-02-08 17:15:00|277.83|277.58|277.88|277.73|277.88|277.73|277.78|277.58|6
1707412800000|2024-02-08 17:20:00|277.83|277.68|277.83|277.68|277.88|277.73|277.83|277.68|7
1707413100000|2024-02-08 17:25:00|277.88|277.73|277.93|277.78|277.93|277.78|277.88|277.68|2
1707413400000|2024-02-08 17:30:00|277.88|277.73|277.93|277.78|277.93|277.78|277.88|277.68|1
1707413700000|2024-02-08 17:35:00|277.88|277.73|277.88|277.73|277.93|277.78|277.88|277.73|4
1707414000000|2024-02-08 17:40:00|277.93|277.68|277.78|277.63|277.93|277.73|277.78|277.63|25
1707414300000|2024-02-08 17:45:00|277.73|277.58|277.73|277.58|277.83|277.68|277.73|277.58|12
1707414600000|2024-02-08 17:50:00|277.78|277.63|277.78|277.58|277.83|277.63|277.73|277.58|5
1707414900000|2024-02-08 17:55:00|277.73|277.53|277.73|277.58|277.78|277.63|277.68|277.53|14
1707415200000|2024-02-08 18:00:00|277.78|277.53|278.18|278.03|278.33|278.18|277.73|277.53|39
1707415500000|2024-02-08 18:05:00|278.13|277.93|278.08|277.88|278.18|277.98|277.98|277.83|27
1707415800000|2024-02-08 18:10:00|278.03|277.93|278.03|277.88|278.08|277.93|277.98|277.83|11
1707416100000|2024-02-08 18:15:00|277.98|277.83|277.98|277.83|277.98|277.88|277.93|277.78|6
1707416400000|2024-02-08 18:20:00|277.93|277.78|277.98|277.83|278.03|277.88|277.93|277.78|6
1707416700000|2024-02-08 18:25:00|278.03|277.88|278.08|277.88|278.08|277.93|278.03|277.83|0
1707417000000|2024-02-08 18:30:00|278.03|277.93|278.08|277.93|278.08|277.93|277.98|277.83|2
1707417300000|2024-02-08 18:35:00|278.13|277.88|278.13|277.93|278.13|277.98|278.08|277.88|3
1707417600000|2024-02-08 18:40:00|278.08|277.88|278.08|277.93|278.13|277.98|278.08|277.88|1
1707417900000|2024-02-08 18:45:00|278.13|277.98|278.13|277.98|278.18|277.98|278.08|277.93|13
1707418200000|2024-02-08 18:50:00|278.18|277.93|278.03|277.88|278.18|277.98|278.03|277.83|11
1707418500000|2024-02-08 18:55:00|278.08|277.83|278.08|277.88|278.08|277.88|277.98|277.83|1
1707418800000|2024-02-08 19:00:00|278.13|277.93|278.03|277.88|278.18|277.98|278.03|277.83|1
1707419100000|2024-02-08 19:05:00|278.08|277.83|278.03|277.88|278.08|277.93|278.03|277.83|0
1707419400000|2024-02-08 19:10:00|278.08|277.83|278.13|277.93|278.13|277.98|278.08|277.83|5
1707419700000|2024-02-08 19:15:00|278.08|277.98|278.08|277.88|278.13|277.98|278.03|277.88|1
1707420000000|2024-02-08 19:20:00|278.13|277.93|278.03|277.83|278.13|277.93|278.03|277.83|0
1707420300000|2024-02-08 19:25:00|278.08|277.88|277.98|277.78|278.08|277.93|277.98|277.78|1
1707420600000|2024-02-08 19:30:00|278.03|277.83|278.03|277.83|278.08|277.88|277.98|277.78|2
1707420900000|2024-02-08 19:35:00|277.98|277.78|277.93|277.78|278.03|277.83|277.93|277.73|3
1707421200000|2024-02-08 19:40:00|277.98|277.73|278.03|277.83|278.03|277.83|277.93|277.73|1
1707421500000|2024-02-08 19:45:00|277.98|277.88|278.03|277.83|278.03|277.88|277.98|277.83|4
1707421800000|2024-02-08 19:50:00|277.98|277.88|278.03|277.83|278.03|277.88|277.98|277.83|4
1707422100000|2024-02-08 19:55:00|277.98|277.88|277.98|277.83|278.03|277.88|277.98|277.78|4
1707422400000|2024-02-08 20:00:00|278.03|277.88|278.03|277.88|278.03|277.88|277.98|277.83|4
1707422700000|2024-02-08 20:05:00|277.98|277.83|277.98|277.78|278.03|277.88|277.98|277.78|1
1707423000000|2024-02-08 20:10:00||277.83||277.83||277.83||277.78|6
1707423300000|2024-02-08 20:15:00|277.93|277.78|277.88|277.68|277.93|277.83|277.88|277.68|1
1707423600000|2024-02-08 20:20:00|277.93|277.73|277.93|277.73|277.98|277.78|277.93|277.68|1
1707423900000|2024-02-08 20:25:00|277.88|277.68|277.93|277.78|277.98|277.78|277.88|277.68|1
1707424200000|2024-02-08 20:30:00|277.98|277.83|277.93|277.78|277.98|277.83|277.93|277.78|0
1707424500000|2024-02-08 20:35:00|277.88|277.73|277.88|277.68|277.88|277.73|277.83|277.68|3
1707424800000|2024-02-08 20:40:00|277.93|277.73|277.98|277.78|278.03|277.88|277.93|277.73|17
1707425100000|2024-02-08 20:45:00|277.93|277.83|277.98|277.78|278.03|277.83|277.93|277.73|5
1707425400000|2024-02-08 20:50:00|277.93|277.83|277.88|277.73|278.03|277.83|277.88|277.68|15
1707425700000|2024-02-08 20:55:00|277.93|277.78|278.08|277.88|278.28|277.93|277.88|277.73|25
1707426000000|2024-02-08 21:00:00|278.03|277.83|278.13|277.88|278.18|277.93|278.03|277.78|5
1707426300000|2024-02-08 21:05:00||277.93||277.93||277.93||277.93|0
1707426600000|2024-02-08 21:10:00|278.08|277.98|278.33|277.73|278.33|277.98|278.08|277.73|6
1707426900000|2024-02-08 21:15:00|278.43|277.83|278.33|277.73|278.43|277.83|278.33|277.73|0
1707428700000|2024-02-08 21:45:00|278.43|277.83|278.33|277.73|278.43|277.83|278.33|277.73|0
1707433200000|2024-02-08 23:00:00|278.23|277.63|278.33|277.73|278.33|277.73|278.23|277.63|0
1707433500000|2024-02-08 23:05:00|278.23|277.63|278.33|277.73|278.33|277.73|278.23|277.63|0
1707433800000|2024-02-08 23:10:00|278.23|277.63|278.23|277.63|278.33|277.73|278.23|277.63|0
1707434100000|2024-02-08 23:15:00|278.33|277.73|278.33|277.73|278.33|277.73|278.23|277.63|0
1707437100000|2024-02-09 00:05:00|278.43|277.83|278.43|277.83|278.43|277.83|278.33|277.73|0
1707437400000|2024-02-09 00:10:00|278.33|277.73|278.33|277.73|278.43|277.83|278.33|277.73|0
1707438600000|2024-02-09 00:30:00|278.08|277.78|277.28|277.13|278.08|277.78|277.23|277.08|733
1707438900000|2024-02-09 00:35:00|277.33|277.08|277.13|276.98|277.33|277.18|276.93|276.78|561
1707439200000|2024-02-09 00:40:00|277.08|276.93|276.83|276.68|277.08|276.98|276.83|276.63|363
1707439500000|2024-02-09 00:45:00|276.78|276.63|276.63|276.48|276.83|276.68|276.53|276.38|518
1707439800000|2024-02-09 00:50:00|276.68|276.53|277.28|277.13|277.28|277.13|276.58|276.43|595
1707440100000|2024-02-09 00:55:00|277.23|277.08|276.63|276.48|277.43|277.28|276.58|276.38|274
1707440400000|2024-02-09 01:00:00|276.88|276.68|276.43|276.28|277.08|276.88|276.23|276.08|1455
1707440700000|2024-02-09 01:05:00|276.38|276.23|276.68|276.53|276.68|276.53|276.18|276.03|439
1707441000000|2024-02-09 01:10:00|276.63|276.48|276.43|276.28|276.83|276.68|276.33|276.18|386
1707441300000|2024-02-09 01:15:00|276.38|276.23|276.43|276.28|276.48|276.33|276.18|276.03|424
1707441600000|2024-02-09 01:20:00|276.38|276.23|276.58|276.43|276.73|276.58|276.38|276.23|272
1707441900000|2024-02-09 01:25:00|276.63|276.48|276.28|276.13|276.63|276.48|276.28|276.13|336
1707442200000|2024-02-09 01:30:00|276.23|276.08|276.18|276.03|276.23|276.08|276.03|275.88|589
1707442500000|2024-02-09 01:35:00|276.13|275.98|276.18|276.03|276.18|276.03|275.93|275.78|401
1707442800000|2024-02-09 01:40:00|276.13|275.98|276.03|275.88|276.18|276.03|275.88|275.73|458
1707443100000|2024-02-09 01:45:00|275.98|275.83|276.18|276.03|276.23|276.08|275.93|275.78|382
1707443400000|2024-02-09 01:50:00|276.13|275.98|275.83|275.68|276.18|276.03|275.78|275.63|453
1707443700000|2024-02-09 01:55:00|275.78|275.63|275.63|275.48|275.88|275.73|275.58|275.43|457
1707444000000|2024-02-09 02:00:00|275.53|275.43|275.78|275.63|276.13|275.93|275.53|275.38|391
1707444300000|2024-02-09 02:05:00|275.83|275.68|276.03|275.88|276.03|275.88|275.68|275.48|304
1707444600000|2024-02-09 02:10:00|276.08|275.93|276.38|276.23|276.38|276.23|276.03|275.88|221
1707444900000|2024-02-09 02:15:00|276.33|276.18|276.68|276.53|276.68|276.53|276.28|276.13|167
1707445200000|2024-02-09 02:20:00|276.63|276.48|276.58|276.43|276.78|276.63|276.33|276.18|401
1707445500000|2024-02-09 02:25:00|276.53|276.38|276.38|276.23|276.63|276.48|276.38|276.18|146
1707445800000|2024-02-09 02:30:00|276.33|276.18|276.13|275.98|276.43|276.23|276.13|275.98|209
1707446100000|2024-02-09 02:35:00|276.08|275.93|276.23|276.08|276.33|276.18|276.03|275.88|291
1707446400000|2024-02-09 02:40:00|276.18|276.03|276.38|276.23|276.38|276.23|276.08|275.93|145
1707446700000|2024-02-09 02:45:00|276.43|276.28|276.38|276.23|276.48|276.33|276.33|276.18|154
1707447000000|2024-02-09 02:50:00|276.33|276.18|276.33|276.18|276.38|276.23|276.33|276.18|132
1707447300000|2024-02-09 02:55:00|276.28|276.13|276.28|276.13|276.38|276.18|276.23|276.08|130
1707447600000|2024-02-09 03:00:00|276.33|276.18|276.48|276.33|276.53|276.38|276.28|276.13|253
1707447900000|2024-02-09 03:05:00|276.43|276.28|276.43|276.28|276.48|276.33|276.33|276.13|191
1707448200000|2024-02-09 03:10:00|276.48|276.33|276.63|276.48|276.63|276.48|276.48|276.33|258
1707448500000|2024-02-09 03:15:00|276.58|276.43|276.43|276.28|276.63|276.43|276.38|276.23|183
1707448800000|2024-02-09 03:20:00|276.48|276.33|276.63|276.48|276.68|276.53|276.43|276.28|272
1707449100000|2024-02-09 03:25:00|276.68|276.53|276.53|276.38|276.73|276.58|276.53|276.38|177
1707449400000|2024-02-09 03:30:00|276.48|276.33|276.68|276.53|276.73|276.53|276.43|276.28|252
1707449700000|2024-02-09 03:35:00|276.73|276.58|276.98|276.83|276.98|276.83|276.73|276.58|201
1707450000000|2024-02-09 03:40:00|276.93|276.78|276.98|276.83|277.03|276.83|276.83|276.63|172
1707450300000|2024-02-09 03:45:00|277.03|276.88|276.98|276.83|277.08|276.93|276.93|276.78|224
1707450600000|2024-02-09 03:50:00|277.03|276.88|276.88|276.73|277.03|276.88|276.83|276.63|603
1707450900000|2024-02-09 03:55:00|276.83|276.68|277.23|277.03|277.23|277.08|276.63|276.48|524
1707451200000|2024-02-09 04:00:00|277.18|276.98|277.18|277.03|277.23|277.03|277.03|276.88|236
1707451500000|2024-02-09 04:05:00|277.23|277.08|277.53|277.38|277.53|277.38|277.18|277.03|258
1707451800000|2024-02-09 04:10:00|277.48|277.33|277.43|277.28|277.53|277.38|277.43|277.28|113
1707452100000|2024-02-09 04:15:00|277.48|277.23|277.38|277.23|277.48|277.23|277.38|277.23|58
1707452400000|2024-02-09 04:20:00|277.33|277.18|277.28|277.13|277.33|277.18|277.28|277.13|82
1707452700000|2024-02-09 04:25:00|277.23|277.08|277.23|277.08|277.23|277.08|277.18|277.03|52
1707453000000|2024-02-09 04:30:00|277.18|277.03|277.08|276.93|277.18|277.03|277.08|276.93|39
1707453300000|2024-02-09 04:35:00|277.03|276.88|276.88|276.73|277.03|276.88|276.83|276.68|70
1707453600000|2024-02-09 04:40:00|276.93|276.78|277.08|276.88|277.13|276.98|276.93|276.78|101
1707453900000|2024-02-09 04:45:00|277.03|276.83|276.98|276.83|277.03|276.88|276.98|276.78|62
1707454200000|2024-02-09 04:50:00|276.93|276.78|276.98|276.83|276.98|276.83|276.93|276.78|57
1707454500000|2024-02-09 04:55:00|276.93|276.78|276.88|276.73|276.93|276.78|276.88|276.73|62
1707454800000|2024-02-09 05:00:00|276.83|276.68|276.93|276.78|276.98|276.83|276.83|276.68|235
1707455100000|2024-02-09 05:05:00|276.88|276.73|276.93|276.78|276.93|276.78|276.83|276.68|79
1707455400000|2024-02-09 05:10:00|||||||||58
1707455700000|2024-02-09 05:15:00|276.98|276.83|276.88|276.73|276.98|276.83|276.88|276.73|84
1707456000000|2024-02-09 05:20:00|276.83|276.68|276.78|276.63|276.83|276.68|276.73|276.58|137
1707456300000|2024-02-09 05:25:00|276.83|276.68|276.93|276.78|276.93|276.78|276.78|276.63|104
1707456600000|2024-02-09 05:30:00|276.88|276.73|276.83|276.68|276.88|276.73|276.83|276.68|36
1707456900000|2024-02-09 05:35:00|276.78|276.63|276.68|276.53|276.78|276.63|276.68|276.53|72
1707457200000|2024-02-09 05:40:00|276.78|276.58|276.73|276.53|276.78|276.58|276.68|276.53|129
1707457500000|2024-02-09 05:45:00|276.68|276.63|276.83|276.68|276.83|276.68|276.68|276.58|144
1707457800000|2024-02-09 05:50:00|276.78|276.63|276.53|276.33|276.83|276.68|276.48|276.33|273
1707458100000|2024-02-09 05:55:00|276.48|276.38|276.63|276.43|276.63|276.43|276.48|276.38|78
1707458400000|2024-02-09 06:00:00|276.58|276.48|276.68|276.48|276.98|276.78|276.58|276.48|233
1707458700000|2024-02-09 06:05:00|276.63|276.53|276.63|276.48|276.68|276.53|276.58|276.43|88
1707459000000|2024-02-09 06:10:00|276.58|276.43|276.68|276.53|276.73|276.53|276.58|276.43|50
1707459300000|2024-02-09 06:15:00|276.73|276.58|276.63|276.43|276.73|276.58|276.63|276.43|59
1707459600000|2024-02-09 06:20:00|276.58|276.38|276.63|276.48|276.68|276.53|276.58|276.38|77
1707459900000|2024-02-09 06:25:00|276.58|276.43|276.58|276.43|276.58|276.43|276.53|276.38|59
1707460200000|2024-02-09 06:30:00|276.53|276.38|276.63|276.48|276.63|276.48|276.53|276.38|66
1707460500000|2024-02-09 06:35:00|276.58|276.43|276.48|276.33|276.58|276.43|276.48|276.33|110
1707460800000|2024-02-09 06:40:00|276.53|276.38|276.53|276.33|276.53|276.38|276.48|276.33|89
1707461100000|2024-02-09 06:45:00|276.48|276.38|276.48|276.28|276.53|276.38|276.43|276.28|117
1707461400000|2024-02-09 06:50:00|276.43|276.33|276.58|276.43|276.63|276.48|276.43|276.28|176
1707461700000|2024-02-09 06:55:00|276.53|276.38|276.58|276.43|276.58|276.43|276.53|276.38|29
1707462000000|2024-02-09 07:00:00|276.63|276.48|276.63|276.43|276.63|276.48|276.58|276.43|133
1707462300000|2024-02-09 07:05:00|276.58|276.38|276.63|276.48|276.63|276.48|276.53|276.38|119
1707462600000|2024-02-09 07:10:00|276.68|276.53|276.68|276.53|276.73|276.53|276.63|276.48|67
1707462900000|2024-02-09 07:15:00|276.63|276.48|276.83|276.68|276.83|276.68|276.63|276.48|104
1707463200000|2024-02-09 07:20:00|276.88|276.73|276.93|276.78|276.98|276.78|276.83|276.68|65
1707463500000|2024-02-09 07:25:00|276.98|276.73|276.88|276.73|276.98|276.73|276.88|276.73|53
1707463800000|2024-02-09 07:30:00|276.83|276.68|276.83|276.68|276.83|276.68|276.78|276.63|73
1707464100000|2024-02-09 07:35:00|276.88|276.73|276.83|276.68|276.88|276.73|276.83|276.68|98
1707464400000|2024-02-09 07:40:00|||||||||28
1707464700000|2024-02-09 07:45:00|276.78|276.63|276.83|276.68|276.83|276.68|276.78|276.63|110
1707465000000|2024-02-09 07:50:00|||||||||26
1707465300000|2024-02-09 07:55:00|276.78|276.63|276.83|276.68|276.83|276.68|276.78|276.63|163
1707465600000|2024-02-09 08:00:00|276.78|276.63|276.78|276.63|276.83|276.68|276.78|276.58|203
1707465900000|2024-02-09 08:05:00|276.73|276.58|276.83|276.68|276.88|276.73|276.73|276.58|239
1707466200000|2024-02-09 08:10:00|276.88|276.73|276.78|276.63|276.88|276.73|276.78|276.63|92
1707466500000|2024-02-09 08:15:00|276.83|276.68|276.78|276.63|276.83|276.68|276.73|276.58|182
1707466800000|2024-02-09 08:20:00|276.73|276.58|276.83|276.68|276.83|276.68|276.68|276.53|195
1707467100000|2024-02-09 08:25:00|276.78|276.63|276.83|276.63|276.83|276.68|276.78|276.63|149
1707467400000|2024-02-09 08:30:00|276.78|276.58|276.78|276.63|276.83|276.63|276.73|276.53|162
1707467700000|2024-02-09 08:35:00|276.73|276.58|276.63|276.48|276.73|276.58|276.63|276.48|188
1707468000000|2024-02-09 08:40:00|276.58|276.43|276.58|276.43|276.58|276.43|276.53|276.38|280
1707468300000|2024-02-09 08:45:00|276.53|276.38|276.58|276.43|276.58|276.43|276.53|276.38|173
1707468600000|2024-02-09 08:50:00|276.53|276.38|276.68|276.53|276.68|276.53|276.53|276.38|277
1707468900000|2024-02-09 08:55:00|276.73|276.58|276.78|276.63|276.78|276.63|276.73|276.58|220
1707469200000|2024-02-09 09:00:00|276.73|276.58|276.78|276.63|276.83|276.68|276.73|276.58|320
1707469500000|2024-02-09 09:05:00|276.73|276.58|276.78|276.63|276.83|276.68|276.73|276.58|206
1707469800000|2024-02-09 09:10:00|276.83|276.68|276.98|276.83|277.13|276.98|276.78|276.63|262
1707470100000|2024-02-09 09:15:00|276.93|276.73|277.28|277.03|277.28|277.03|276.93|276.73|79
1707470400000|2024-02-09 09:20:00|277.43|276.83|277.43|276.83|277.43|276.83|277.33|276.73|0
1707471000000|2024-02-09 09:30:00|277.33|276.73|277.43|276.83|277.43|276.83|277.33|276.73|0
1707472200000|2024-02-09 09:50:00|277.08|276.88|277.23|277.03|277.23|277.08|277.08|276.88|36
1707472500000|2024-02-09 09:55:00|277.18|277.08|277.23|277.03|277.23|277.08|277.18|277.03|8
1707472800000|2024-02-09 10:00:00|277.18|276.98|277.13|276.93|277.18|277.03|277.13|276.93|8
1707473100000|2024-02-09 10:05:00|277.08|276.98|277.08|276.88|277.13|276.98|277.08|276.88|3
1707473400000|2024-02-09 10:10:00|277.03|276.83|277.03|276.88|277.03|276.88|276.93|276.78|9
1707473700000|2024-02-09 10:15:00|277.08|276.93|277.13|276.93|277.13|276.93|277.08|276.88|3
1707474000000|2024-02-09 10:20:00|277.18|276.98|277.13|276.93|277.18|276.98|277.13|276.93|3
1707474300000|2024-02-09 10:25:00|277.08|276.88|277.13|276.93|277.13|276.98|277.08|276.88|12
1707474600000|2024-02-09 10:30:00|277.08|276.88|277.08|276.93|277.13|276.98|277.08|276.88|5
1707474900000|2024-02-09 10:35:00|277.03|276.88|277.08|276.88|277.08|276.88|277.03|276.88|3
1707475200000|2024-02-09 10:40:00|277.13|276.93|277.08|276.93|277.13|276.98|277.08|276.93|0
1707475500000|2024-02-09 10:45:00|277.13|276.88|277.13|276.93|277.13|276.93|277.08|276.88|6
1707475800000|2024-02-09 10:50:00|277.08|276.98|277.13|276.93|277.13|276.98|277.08|276.88|2
1707476100000|2024-02-09 10:55:00|277.08|276.98|277.13|276.98|277.13|276.98|277.08|276.93|5
1707476400000|2024-02-09 11:00:00|277.08|276.93|277.08|276.93|277.08|276.93|277.08|276.93|2
1707476700000|2024-02-09 11:05:00|277.13|276.88|277.13|276.98|277.13|276.98|277.13|276.88|3
1707477000000|2024-02-09 11:10:00|277.08|276.93|277.18|276.98|277.18|276.98|277.08|276.93|8
1707477300000|2024-02-09 11:15:00|277.23|277.03|277.23|277.03|277.23|277.03|277.18|276.98|5
1707477600000|2024-02-09 11:20:00|277.18|277.08|277.23|277.03|277.23|277.08|277.18|277.03|1
1707477900000|2024-02-09 11:25:00|277.28|277.08|277.23|277.03|277.28|277.08|277.23|277.03|24
1707478200000|2024-02-09 11:30:00|277.18|277.08|277.28|277.08|277.28|277.08|277.18|277.08|0
1707478500000|2024-02-09 11:35:00|277.23|277.13|277.23|277.03|277.28|277.13|277.23|277.03|16
1707478800000|2024-02-09 11:40:00|277.18|277.08|277.23|277.03|277.23|277.08|277.13|276.98|13
1707479100000|2024-02-09 11:45:00|277.18|276.98|277.13|276.98|277.18|277.03|277.13|276.93|9
1707479400000|2024-02-09 11:50:00||276.93||276.98||276.98||276.93|0
1707479700000|2024-02-09 11:55:00|277.18||277.13||277.18||277.13||8
1707480000000|2024-02-09 12:00:00|277.18|277.03|277.23|277.03|277.23|277.08|277.13|276.98|19
1707480300000|2024-02-09 12:05:00|277.18|276.98|277.13|276.93|277.23|277.03|277.13|276.93|23
1707480600000|2024-02-09 12:10:00|277.18|276.98|277.18|276.98|277.23|277.03|277.13|276.93|3
1707480900000|2024-02-09 12:15:00||277.03||277.03||277.03||276.98|0
1707481200000|2024-02-09 12:20:00|277.13|276.98|277.23|277.08|277.23|277.08|277.13|276.98|6
1707481500000|2024-02-09 12:25:00|277.18|277.03|277.18|277.03|277.23|277.08|277.18|277.03|43
1707481800000|2024-02-09 12:30:00|277.23|277.08|277.23|277.08|277.28|277.08|277.18|277.03|20
1707482100000|2024-02-09 12:35:00|277.18|277.03|277.23|277.08|277.23|277.08|277.18|276.98|17
1707482400000|2024-02-09 12:40:00|277.18|277.03|277.23|277.08|277.23|277.08|277.18|277.03|20
1707482700000|2024-02-09 12:45:00|277.18|277.03|277.23|277.08|277.23|277.08|277.18|277.03|21
1707483000000|2024-02-09 12:50:00|277.18|277.03|277.18|277.03|277.23|277.08|277.18|276.98|9
1707483300000|2024-02-09 12:55:00|277.23|276.98|277.13|276.98|277.23|277.03|277.13|276.98|19
1707483600000|2024-02-09 13:00:00|277.08|276.93|277.13|276.98|277.13|276.98|277.03|276.88|16
1707483900000|2024-02-09 13:05:00|277.18|277.03|277.18|277.03|277.18|277.03|277.13|276.98|19
1707484200000|2024-02-09 13:10:00||276.98||276.98||277.03||276.98|11
1707484500000|2024-02-09 13:15:00|277.13|277.03|277.13|276.98|277.18|277.03|277.13|276.98|1
1707484800000|2024-02-09 13:20:00|277.18|277.03|277.18|277.03|277.23|277.08|277.18|276.98|35
1707485100000|2024-02-09 13:25:00|277.23|277.08|277.33|277.18|277.38|277.23|277.18|277.08|56
1707485400000|2024-02-09 13:30:00|277.28|277.13|277.43|277.28|277.78|277.63|277.28|277.08|97
1707485700000|2024-02-09 13:35:00|277.48|277.23|277.63|277.48|277.63|277.48|277.38|277.18|28
1707486000000|2024-02-09 13:40:00|277.58|277.43|277.53|277.38|277.63|277.43|277.38|277.18|4
1707486300000|2024-02-09 13:45:00|277.48|277.33|277.48|277.28|277.53|277.38|277.43|277.23|2
1707486600000|2024-02-09 13:50:00|277.53|277.33|277.38|277.18|277.53|277.33|277.33|277.18|7
1707486900000|2024-02-09 13:55:00|277.33|277.13|277.08|276.93|277.33|277.13|277.08|276.93|20
1707487200000|2024-02-09 14:00:00|277.03|276.88|277.03|276.83|277.08|276.88|276.83|276.63|53
1707487500000|2024-02-09 14:05:00|277.08|276.88|277.13|276.93|277.13|276.98|277.08|276.88|5
1707487800000|2024-02-09 14:10:00|277.18|276.98|277.28|277.08|277.33|277.13|277.18|276.98|4
1707488100000|2024-02-09 14:15:00|277.23|277.03|277.28|277.13|277.33|277.13|277.18|277.03|10
1707488400000|2024-02-09 14:20:00|277.33|277.18|277.18|276.98|277.33|277.18|277.13|276.98|21
1707488700000|2024-02-09 14:25:00|277.13|276.93|277.13|276.98|277.18|277.03|276.98|276.83|4
1707489000000|2024-02-09 14:30:00|277.18|276.93|276.98|276.78|277.18|276.93|276.73|276.53|73
1707489300000|2024-02-09 14:35:00|277.03|276.83|277.03|276.83|277.13|276.93|276.88|276.68|33
1707489600000|2024-02-09 14:40:00|276.98|276.78|277.08|276.88|277.18|276.98|276.93|276.73|23
1707489900000|2024-02-09 14:45:00|277.03|276.83|277.08|276.88|277.08|276.93|276.93|276.78|25
1707490200000|2024-02-09 14:50:00|277.03|276.93|276.93|276.73|277.08|276.93|276.73|276.53|39
1707490500000|2024-02-09 14:55:00|276.88|276.78|276.88|276.73|276.93|276.78|276.73|276.58|25
1707490800000|2024-02-09 15:00:00|276.93|276.78|276.73|276.58|276.93|276.78|276.68|276.53|28
1707491100000|2024-02-09 15:05:00|276.78|276.63|277.03|276.88|277.08|276.88|276.73|276.53|22
1707491400000|2024-02-09 15:10:00|276.98|276.83|276.93|276.78|277.08|276.88|276.88|276.68|160
1707491700000|2024-02-09 15:15:00|276.88|276.73|276.73|276.58|276.88|276.73|276.73|276.58|59
1707492000000|2024-02-09 15:20:00|276.68|276.53|276.73|276.53|276.78|276.58|276.63|276.48|36
1707492300000|2024-02-09 15:25:00|276.68|276.48|276.83|276.63|276.83|276.68|276.68|276.48|28
1707492600000|2024-02-09 15:30:00|276.78|276.68|276.78|276.63|276.83|276.68|276.68|276.53|26
1707492900000|2024-02-09 15:35:00|276.73|276.58|276.78|276.63|276.78|276.63|276.68|276.53|9
1707493200000|2024-02-09 15:40:00|276.83|276.68|276.73|276.58|276.83|276.68|276.63|276.48|34
1707493500000|2024-02-09 15:45:00|276.68|276.53|276.78|276.58|276.78|276.63|276.68|276.53|19
1707493800000|2024-02-09 15:50:00|276.73|276.63|276.78|276.63|276.83|276.68|276.73|276.58|24
1707494100000|2024-02-09 15:55:00|276.73|276.58|276.88|276.73|276.88|276.73|276.73|276.53|27
1707494400000|2024-02-09 16:00:00|276.83|276.68|276.88|276.68|276.93|276.78|276.83|276.63|37
1707494700000|2024-02-09 16:05:00|276.83|276.73|276.88|276.73|276.98|276.83|276.83|276.68|46
1707495000000|2024-02-09 16:10:00|276.93|276.78|276.88|276.68|276.98|276.78|276.83|276.68|25
1707495300000|2024-02-09 16:15:00|276.93|276.73|276.83|276.63|276.93|276.78|276.78|276.58|142
1707495600000|2024-02-09 16:20:00|276.78|276.58|276.78|276.63|276.88|276.73|276.73|276.58|124
1707495900000|2024-02-09 16:25:00|276.83|276.68|276.88|276.68|276.88|276.68|276.73|276.58|117
1707496200000|2024-02-09 16:30:00|276.93|276.73|276.93|276.78|276.98|276.83|276.88|276.68|61
1707496500000|2024-02-09 16:35:00|276.88|276.68|276.93|276.78|276.93|276.78|276.83|276.68|55
1707496800000|2024-02-09 16:40:00|276.98|276.73|276.88|276.73|276.98|276.73|276.83|276.63|88
1707497100000|2024-02-09 16:45:00|276.83|276.68|276.98|276.83|276.98|276.83|276.83|276.68|58
1707497400000|2024-02-09 16:50:00|277.03|276.88|276.98|276.83|277.03|276.88|276.88|276.73|59
1707497700000|2024-02-09 16:55:00|277.03|276.88|276.98|276.83|277.03|276.88|276.93|276.78|47
1707498000000|2024-02-09 17:00:00|277.03|276.88|276.98|276.83|277.08|276.93|276.93|276.78|55
1707498300000|2024-02-09 17:05:00|276.93|276.78|277.08|276.93|277.08|276.93|276.93|276.78|54
1707498600000|2024-02-09 17:10:00|277.03|276.88|277.08|276.93|277.13|276.98|276.98|276.83|85
1707498900000|2024-02-09 17:15:00|277.13|276.98|277.03|276.88|277.13|276.98|277.03|276.88|19
1707499200000|2024-02-09 17:20:00|277.08|276.93|277.13|276.93|277.13|276.93|277.03|276.83|13
1707499500000|2024-02-09 17:25:00|277.08|276.98|277.23|277.08|277.23|277.08|277.08|276.98|16
1707499800000|2024-02-09 17:30:00|277.13|276.98|277.18|276.98|277.23|277.08|277.13|276.98|36
1707500100000|2024-02-09 17:35:00|277.13|276.93|277.13|276.93|277.18|276.98|277.08|276.93|13
1707500400000|2024-02-09 17:40:00|277.18|276.98|277.23|277.08|277.23|277.08|277.13|276.98|6
1707500700000|2024-02-09 17:45:00|277.28|277.13|277.33|277.13|277.33|277.13|277.23|277.08|7
1707501000000|2024-02-09 17:50:00|277.28|277.18|277.38|277.23|277.38|277.23|277.28|277.18|3
1707501300000|2024-02-09 17:55:00|277.33|277.18|277.38|277.18|277.38|277.23|277.33|277.18|5
1707501600000|2024-02-09 18:00:00|277.33|277.23|277.38|277.23|277.43|277.23|277.33|277.18|6
1707501900000|2024-02-09 18:05:00|277.33|277.18|277.33|277.13|277.38|277.23|277.28|277.13|21
1707502200000|2024-02-09 18:10:00|277.38|277.18|277.38|277.23|277.38|277.23|277.33|277.13|21
1707502500000|2024-02-09 18:15:00|277.43|277.18|277.43|277.28|277.43|277.28|277.33|277.18|8
1707502800000|2024-02-09 18:20:00|277.48|277.33|277.53|277.38|277.53|277.38|277.43|277.28|8
1707503100000|2024-02-09 18:25:00|277.58|277.43|277.63|277.48|277.68|277.53|277.53|277.33|21
1707503400000|2024-02-09 18:30:00|277.68|277.43|277.63|277.48|277.68|277.53|277.58|277.43|12
1707503700000|2024-02-09 18:35:00|277.58|277.43|277.68|277.53|277.68|277.53|277.53|277.38|14
1707504000000|2024-02-09 18:40:00|277.63|277.48|277.68|277.53|277.68|277.53|277.63|277.48|13
1707504300000|2024-02-09 18:45:00|277.63|277.48|277.73|277.58|277.73|277.58|277.63|277.48|15
1707504600000|2024-02-09 18:50:00|277.78|277.63|277.83|277.68|277.83|277.68|277.73|277.58|25
1707504900000|2024-02-09 18:55:00|277.78|277.63|277.88|277.73|277.88|277.73|277.78|277.63|19
1707505200000|2024-02-09 19:00:00|277.83|277.68|277.98|277.78|277.98|277.83|277.83|277.63|20
1707505500000|2024-02-09 19:05:00|277.93|277.83|277.98|277.83|277.98|277.83|277.93|277.83|1
1707505800000|2024-02-09 19:10:00|278.03|277.88|278.08|277.93|278.13|277.98|277.98|277.83|23
1707506100000|2024-02-09 19:15:00|278.13|277.98|278.08|277.93|278.18|277.98|278.03|277.88|17
1707506400000|2024-02-09 19:20:00|278.13|277.98|278.18|278.03|278.23|278.08|278.13|277.98|21
1707506700000|2024-02-09 19:25:00|278.23|278.08|278.18|278.03|278.23|278.08|278.18|278.03|6
1707507000000|2024-02-09 19:30:00|278.13|277.98|278.18|278.03|278.23|278.08|278.13|277.98|17
1707507300000|2024-02-09 19:35:00|278.23|278.08|278.18|278.03|278.23|278.08|278.13|277.98|16
1707507600000|2024-02-09 19:40:00|278.23|278.08|278.18|277.98|278.23|278.08|278.13|277.98|17
1707507900000|2024-02-09 19:45:00|278.13|278.03|278.13|277.98|278.23|278.03|278.13|277.98|10
1707508200000|2024-02-09 19:50:00|278.18|278.03|278.13|277.98|278.18|278.03|278.13|277.98|13
1707508500000|2024-02-09 19:55:00|278.08|277.93|278.03|277.88|278.13|277.93|278.03|277.83|2
1707508800000|2024-02-09 20:00:00|277.98|277.83|277.98|277.83|278.08|277.93|277.98|277.78|24
1707509100000|2024-02-09 20:05:00|278.03|277.88|278.08|277.88|278.08|277.88|277.98|277.83|1
1707509400000|2024-02-09 20:10:00|278.13|277.93|278.13|277.93|278.13|277.98|278.03|277.88|5
1707509700000|2024-02-09 20:15:00|278.08|277.98|278.13|277.93|278.18|277.98|278.08|277.93|4
1707510000000|2024-02-09 20:20:00|278.08|277.98|278.13|277.93|278.13|277.98|278.08|277.93|6
1707510300000|2024-02-09 20:25:00|278.18|277.98|278.13|277.93|278.18|277.98|278.08|277.93|9
1707510600000|2024-02-09 20:30:00|278.08|277.98|278.03|277.83|278.13|277.98|278.03|277.83|3
1707510900000|2024-02-09 20:35:00|278.08|277.88|278.08|277.93|278.18|277.98|278.08|277.83|33
1707511200000|2024-02-09 20:40:00|278.13|277.98|278.13|277.93|278.13|277.98|278.08|277.88|29
1707511500000|2024-02-09 20:45:00|278.08|277.98|278.13|277.88|278.23|277.98|278.08|277.88|7
1707511800000|2024-02-09 20:50:00|278.08|277.93|278.18|278.03|278.23|278.03|278.08|277.88|8
1707512100000|2024-02-09 20:55:00|278.23|277.98|278.28|278.08|278.28|278.13|278.18|277.93|31
1707512400000|2024-02-09 21:00:00|278.23|278.03|278.23|278.03|278.28|278.03|278.23|278.03|0
1707512700000|2024-02-09 21:05:00|278.28|277.98|278.33|278.13|278.33|278.13|278.23|277.98|5
1707513000000|2024-02-09 21:10:00|278.38|278.08|278.53|277.93|278.53|278.38|278.33|277.93|16
1707514500000|2024-02-09 21:35:00|278.43|277.83|278.43|277.83|278.43|277.83|278.43|277.83|0
1707692400000|2024-02-11 23:00:00|278.33|277.73|278.33|277.73|278.33|277.73|278.33|277.73|0
1707693900000|2024-02-11 23:25:00|278.43|277.83|278.43|277.83|278.43|277.83|278.43|277.83|0
1707694800000|2024-02-11 23:40:00|278.53|277.93|278.43|277.83|278.53|277.93|278.43|277.83|0
1707697800000|2024-02-12 00:30:00|278.38|278.28|278.78|278.63|278.78|278.63|277.98|277.73|341
1707698100000|2024-02-12 00:35:00|278.83|278.58|279.03|278.88|279.03|278.88|278.73|278.58|207
1707698400000|2024-02-12 00:40:00|279.08|278.83|279.13|278.93|279.38|279.18|279.08|278.83|309
1707698700000|2024-02-12 00:45:00|279.18|278.98|279.08|278.88|279.33|279.18|279.03|278.88|248
1707699000000|2024-02-12 00:50:00|279.03|278.93|279.13|278.93|279.23|279.08|278.98|278.83|179
1707699300000|2024-02-12 00:55:00|279.08|278.98|279.08|278.93|279.23|279.03|279.08|278.93|96
1707699600000|2024-02-12 01:00:00|279.13|278.98|279.28|279.13|279.28|279.13|278.93|278.78|344
1707699900000|2024-02-12 01:05:00|279.38|279.18|279.38|279.23|279.53|279.38|279.23|279.08|380
1707700200000|2024-02-12 01:10:00|279.43|279.28|279.13|278.98|279.53|279.38|279.13|278.98|206
1707700500000|2024-02-12 01:15:00|279.18|279.03|278.83|278.68|279.18|279.03|278.78|278.63|121
1707700800000|2024-02-12 01:20:00|278.78|278.63|278.68|278.53|278.88|278.73|278.68|278.53|82
1707701100000|2024-02-12 01:25:00|278.73|278.58|278.68|278.53|278.78|278.58|278.68|278.53|73
1707701400000|2024-02-12 01:30:00|278.73|278.58|279.23|279.08|279.23|279.08|278.73|278.58|109
1707701700000|2024-02-12 01:35:00|279.28|279.13|279.23|279.03|279.28|279.13|279.03|278.88|103
1707702000000|2024-02-12 01:40:00|279.28|279.08|279.33|279.18|279.38|279.23|279.23|279.08|160
1707702300000|2024-02-12 01:45:00|279.38|279.23|279.33|279.18|279.38|279.23|279.28|279.13|80
1707702600000|2024-02-12 01:50:00|279.28|279.13|279.38|279.23|279.38|279.23|279.28|279.13|79
1707702900000|2024-02-12 01:55:00|279.33|279.18|279.43|279.28|279.53|279.33|279.33|279.18|201
1707703200000|2024-02-12 02:00:00|279.48|279.33|279.53|279.38|279.63|279.48|279.48|279.33|197
1707703500000|2024-02-12 02:05:00|279.58|279.43|279.56|279.41|279.66|279.51|279.56|279.38|100
1707703800000|2024-02-12 02:10:00|279.66|279.51|279.76|279.61|279.81|279.66|279.61|279.46|286
1707704100000|2024-02-12 02:15:00|279.71|279.56|279.76|279.56|279.76|279.61|279.71|279.56|51
1707704400000|2024-02-12 02:20:00|279.71|279.61|279.71|279.56|279.76|279.61|279.66|279.51|102
1707704700000|2024-02-12 02:25:00|279.66|279.51|279.66|279.51|279.66|279.51|279.66|279.51|43
1707705000000|2024-02-12 02:30:00|279.71|279.56|279.76|279.61|279.76|279.61|279.66|279.51|121
1707705300000|2024-02-12 02:35:00|279.71|279.56|279.71|279.56|279.76|279.61|279.71|279.56|72
1707705600000|2024-02-12 02:40:00|279.76|279.61|279.71|279.56|279.76|279.61|279.71|279.56|44
1707705900000|2024-02-12 02:45:00|279.76|279.61|279.71|279.56|279.76|279.61|279.71|279.56|78
1707706200000|2024-02-12 02:50:00|279.66|279.51|279.66|279.51|279.66|279.51|279.66|279.51|36
1707706500000|2024-02-12 02:55:00|||||||||27
1707706800000|2024-02-12 03:00:00|279.71|279.56|279.81|279.66|279.86|279.71|279.71|279.56|145
1707707100000|2024-02-12 03:05:00|279.76|279.61|279.81|279.66|279.81|279.66|279.76|279.61|70
1707707400000|2024-02-12 03:10:00|279.86|279.71|279.86|279.71|279.86|279.71|279.86|279.71|47
1707707700000|2024-02-12 03:15:00|279.81|279.66|279.81|279.66|279.81|279.66|279.81|279.66|66
1707708000000|2024-02-12 03:20:00|279.86|279.71|279.86|279.71|279.86|279.71|279.81|279.66|86
1707708300000|2024-02-12 03:25:00|279.81|279.66|279.81|279.66|279.86|279.71|279.81|279.66|72
1707708600000|2024-02-12 03:30:00|279.86|279.71|279.76|279.61|279.86|279.71|279.76|279.61|123
1707708900000|2024-02-12 03:35:00|279.81|279.66|279.81|279.66|279.81|279.66|279.81|279.66|26
1707709200000|2024-02-12 03:40:00|279.86|279.71|279.91|279.76|279.91|279.76|279.86|279.71|80
1707709500000|2024-02-12 03:45:00|279.86|279.71|279.66|279.51|279.86|279.71|279.66|279.51|138
1707709800000|2024-02-12 03:50:00|279.61|279.46|279.51|279.36|279.61|279.46|279.46|279.31|87
1707710100000|2024-02-12 03:55:00|279.56|279.41|279.71|279.56|279.71|279.56|279.56|279.41|84
1707710400000|2024-02-12 04:00:00|279.66|279.51|279.81|279.61|279.81|279.66|279.66|279.51|83
1707710700000|2024-02-12 04:05:00|279.76|279.66|279.76|279.61|279.76|279.66|279.71|279.56|29
1707711000000|2024-02-12 04:10:00|279.71|279.56|279.71|279.56|279.76|279.61|279.71|279.56|30
1707711300000|2024-02-12 04:15:00|279.66|279.51|279.56|279.41|279.66|279.51|279.56|279.36|34
1707711600000|2024-02-12 04:20:00|279.51|279.36|279.61|279.46|279.61|279.46|279.51|279.36|36
1707711900000|2024-02-12 04:25:00|279.56|279.41|279.51|279.36|279.56|279.41|279.51|279.36|57
1707712200000|2024-02-12 04:30:00|||||||||11
1707712500000|2024-02-12 04:35:00|279.46|279.31|279.46|279.31|279.46|279.31|279.46|279.31|23
1707712800000|2024-02-12 04:40:00|279.41|279.26|279.46|279.31|279.46|279.31|279.41|279.26|35
1707713100000|2024-02-12 04:45:00|279.41|279.26|279.41|279.26|279.41|279.26|279.41|279.26|17
1707713400000|2024-02-12 04:50:00|279.36|279.21|279.31|279.16|279.36|279.21|279.31|279.16|55
1707713700000|2024-02-12 04:55:00|279.26|279.11|279.16|279.01|279.26|279.11|279.11|278.96|38
1707714000000|2024-02-12 05:00:00|279.21|279.06|279.16|279.01|279.21|279.06|279.16|279.01|57
1707714300000|2024-02-12 05:05:00|279.11|278.96|279.21|279.06|279.21|279.06|279.11|278.96|62
1707714600000|2024-02-12 05:10:00|279.26|279.11|279.31|279.16|279.31|279.16|279.26|279.11|43
1707714900000|2024-02-12 05:15:00|279.26|279.11|279.46|279.31|279.51|279.36|279.26|279.11|108
1707715200000|2024-02-12 05:20:00|279.41|279.26|279.41|279.26|279.46|279.26|279.41|279.26|28
1707715500000|2024-02-12 05:25:00|279.46|279.31|279.41|279.26|279.46|279.31|279.41|279.26|29
1707715800000|2024-02-12 05:30:00|279.46|279.31|279.46|279.31|279.46|279.31|279.46|279.31|36
1707716100000|2024-02-12 05:35:00|279.41|279.26|279.46|279.31|279.46|279.31|279.41|279.26|52
1707716400000|2024-02-12 05:40:00|279.56|279.41|279.41|279.26|279.56|279.41|279.41|279.26|146
1707716700000|2024-02-12 05:45:00|279.36|279.21|279.36|279.16|279.36|279.21|279.36|279.16|32
1707717000000|2024-02-12 05:50:00|279.31|279.11|279.21|279.06|279.31|279.11|279.21|279.06|35
1707717300000|2024-02-12 05:55:00|279.16|279.01|279.16|279.01|279.21|279.06|279.16|279.01|45
1707717600000|2024-02-12 06:00:00|279.21|279.06|279.26|279.11|279.26|279.11|279.21|279.06|34
1707717900000|2024-02-12 06:05:00|279.31|279.16|279.31|279.16|279.41|279.26|279.31|279.16|72
1707718200000|2024-02-12 06:10:00|279.26|279.11|279.21|279.06|279.26|279.11|279.21|279.06|38
1707718500000|2024-02-12 06:15:00|279.26|279.11|279.11|278.96|279.26|279.11|279.06|278.91|162
1707718800000|2024-02-12 06:20:00|279.16|278.91|279.01|278.86|279.16|278.91|278.96|278.81|149
1707719100000|2024-02-12 06:25:00|279.06|278.91|279.16|279.01|279.16|279.01|279.06|278.91|22
1707719400000|2024-02-12 06:30:00|279.11|278.91|279.11|278.96|279.16|279.01|279.11|278.91|68
1707719700000|2024-02-12 06:35:00|279.06|278.91|278.91|278.76|279.06|278.91|278.86|278.66|377
1707720000000|2024-02-12 06:40:00|278.96|278.81|279.06|278.91|279.06|278.91|278.91|278.76|44
1707720300000|2024-02-12 06:45:00|279.11|278.96|279.16|279.01|279.16|279.01|279.06|278.91|36
1707720600000|2024-02-12 06:50:00|279.21|279.06|279.21|279.06|279.21|279.06|279.16|279.01|55
1707720900000|2024-02-12 06:55:00|279.16|279.01|279.21|279.06|279.21|279.06|279.16|279.01|44
1707721200000|2024-02-12 07:00:00|279.26|279.11|279.51|279.36|279.56|279.36|279.26|279.11|109
1707721500000|2024-02-12 07:05:00|279.56|279.41|279.56|279.41|279.66|279.51|279.56|279.41|70
1707721800000|2024-02-12 07:10:00|279.41|279.26|279.36|279.21|279.51|279.36|279.31|279.16|210
1707722100000|2024-02-12 07:15:00|279.31|279.16|279.31|279.16|279.31|279.16|279.31|279.16|29
1707722400000|2024-02-12 07:20:00|279.41|279.21|279.51|279.36|279.51|279.36|279.41|279.21|40
1707722700000|2024-02-12 07:25:00|279.46|279.31|279.56|279.41|279.61|279.41|279.46|279.31|66
1707723000000|2024-02-12 07:30:00|279.51|279.36|279.46|279.31|279.56|279.41|279.46|279.31|57
1707723300000|2024-02-12 07:35:00|279.51|279.36|279.41|279.26|279.51|279.36|279.41|279.26|56
1707723600000|2024-02-12 07:40:00|||||||||21
1707723900000|2024-02-12 07:45:00|279.46|279.31|279.46|279.31|279.46|279.31|279.46|279.31|45
1707724200000|2024-02-12 07:50:00|279.51|279.36|279.56|279.41|279.56|279.41|279.51|279.36|55
1707724500000|2024-02-12 07:55:00|279.51|279.36|279.46|279.31|279.51|279.36|279.46|279.31|66
1707724800000|2024-02-12 08:00:00|279.41|279.26|279.31|279.16|279.41|279.26|279.26|279.11|116
1707725100000|2024-02-12 08:05:00|279.36|279.21|279.31|279.11|279.41|279.26|279.31|279.11|109
1707725400000|2024-02-12 08:10:00|279.26|279.16|279.11|278.96|279.31|279.16|279.11|278.96|75
1707725700000|2024-02-12 08:15:00|279.16|279.01|279.36|279.16|279.41|279.26|279.16|279.01|146
1707726000000|2024-02-12 08:20:00|279.41|279.21|279.41|279.21|279.46|279.31|279.31|279.16|136
1707726300000|2024-02-12 08:25:00|279.36|279.26|279.61|279.46|279.66|279.51|279.36|279.21|157
1707726600000|2024-02-12 08:30:00|279.66|279.51|279.71|279.56|279.86|279.66|279.66|279.46|193
1707726900000|2024-02-12 08:35:00|279.76|279.51|279.71|279.56|279.76|279.61|279.71|279.51|183
1707727200000|2024-02-12 08:40:00|279.76|279.61|279.76|279.61|279.81|279.66|279.76|279.61|214
1707727500000|2024-02-12 08:45:00|279.81|279.66|279.51|279.31|279.81|279.66|279.51|279.31|154
1707727800000|2024-02-12 08:50:00|279.46|279.36|279.41|279.26|279.51|279.36|279.36|279.21|156
1707728100000|2024-02-12 08:55:00|279.36|279.21|279.26|279.06|279.41|279.26|279.21|279.06|155
1707728400000|2024-02-12 09:00:00|279.21|279.11|279.36|279.16|279.46|279.31|279.21|279.11|153
1707728700000|2024-02-12 09:05:00|279.31|279.21|279.46|279.31|279.51|279.36|279.31|279.16|106
1707729000000|2024-02-12 09:10:00|279.51||279.51||279.51||279.46||13
1707729300000|2024-02-12 09:15:00|279.46|279.36|279.61|279.41|279.66|279.46|279.46|279.36|61
1707729600000|2024-02-12 09:20:00|279.76|279.16|279.76|279.16|279.76|279.16|279.76|279.16|0
1707729900000|2024-02-12 09:25:00|279.66|279.06|279.66|279.06|279.66|279.06|279.66|279.06|1
1707730800000|2024-02-12 09:40:00|279.76|279.16|279.66|279.06|279.76|279.16|279.66|279.06|0
1707731100000|2024-02-12 09:45:00|279.76|279.16|279.66|279.06|279.76|279.16|279.66|279.06|0
1707731400000|2024-02-12 09:50:00|279.36|279.16|279.31|279.11|279.46|279.31|279.31|279.11|37
1707731700000|2024-02-12 09:55:00||279.16||279.16||279.16||279.16|1
1707732000000|2024-02-12 10:00:00|279.36|279.21|279.41|279.26|279.46|279.26|279.31|279.16|31
1707732300000|2024-02-12 10:05:00|||||||||1
1707732600000|2024-02-12 10:10:00|279.46|279.31|279.51|279.36|279.51|279.36|279.46|279.31|10
1707732900000|2024-02-12 10:15:00|279.46|279.31|279.41|279.26|279.46|279.31|279.41|279.26|16
1707733200000|2024-02-12 10:20:00|||||||||2
1707733500000|2024-02-12 10:25:00|279.46|279.31|279.46|279.31|279.51|279.31|279.46|279.26|9
1707733800000|2024-02-12 10:30:00|279.51|279.36|279.56|279.36|279.56|279.41|279.51|279.36|19
1707734100000|2024-02-12 10:35:00|279.61|279.41|279.61|279.46|279.61|279.46|279.56|279.41|19
1707734400000|2024-02-12 10:40:00|||||||||5
1707734700000|2024-02-12 10:45:00|279.66|279.51|279.66|279.46|279.66|279.51|279.61|279.46|13
1707735000000|2024-02-12 10:50:00|279.61|279.41|279.56|279.41|279.61|279.41|279.56|279.41|17
1707735300000|2024-02-12 10:55:00|||||||||3
1707735600000|2024-02-12 11:00:00|||||||||6
1707735900000|2024-02-12 11:05:00|279.61|279.46|279.61|279.46|279.61|279.46|279.61|279.46|8
1707736200000|2024-02-12 11:10:00|||||||||5
1707736500000|2024-02-12 11:15:00|279.66|279.51|279.66|279.51|279.66|279.51|279.66|279.46|9
1707736800000|2024-02-12 11:20:00|279.71|279.46|279.61|279.46|279.71|279.51|279.61|279.46|6
1707737100000|2024-02-12 11:25:00|279.56|279.41|279.61|279.41|279.61|279.46|279.56|279.41|27
1707737400000|2024-02-12 11:30:00|279.56|279.46|279.61|279.46|279.61|279.46|279.56|279.41|6
1707737700000|2024-02-12 11:35:00|279.56|279.41|279.56|279.36|279.61|279.46|279.56|279.36|9
1707738000000|2024-02-12 11:40:00|279.51|279.41|279.56|279.41|279.56|279.41|279.51|279.36|2
1707738300000|2024-02-12 11:45:00|279.51|279.36|279.56|279.36|279.56|279.36|279.51|279.36|3
1707738600000|2024-02-12 11:50:00|279.51|279.41|279.56|279.41|279.56|279.41|279.51|279.41|8
1707738900000|2024-02-12 11:55:00|279.51|279.36|279.56|279.41|279.56|279.41|279.51|279.36|6
1707739200000|2024-02-12 12:00:00|279.61|279.46|279.56|279.41|279.66|279.46|279.56|279.41|22
1707739500000|2024-02-12 12:05:00|279.61|279.46|279.61|279.46|279.61|279.46|279.56|279.41|18
1707739800000|2024-02-12 12:10:00|||||||||6
1707740100000|2024-02-12 12:15:00|279.56|279.41|279.56|279.41|279.56|279.41|279.56|279.41|4
1707740400000|2024-02-12 12:20:00|||||||||2
1707740700000|2024-02-12 12:25:00|279.51|279.36|279.56|279.36|279.56|279.36|279.51|279.36|5
1707741000000|2024-02-12 12:30:00|279.51||279.51||279.56||279.51||3
1707741600000|2024-02-12 12:40:00||279.31||279.36||279.36||279.31|5
1707741900000|2024-02-12 12:45:00|279.46|279.31|279.51|279.36|279.51|279.36|279.46|279.31|8
1707742200000|2024-02-12 12:50:00|279.46|279.31|279.51|279.36|279.51|279.36|279.46|279.31|15
1707742500000|2024-02-12 12:55:00|||||||||1
1707742800000|2024-02-12 13:00:00|279.46|279.31|279.51|279.36|279.51|279.36|279.46|279.31|47
1707743100000|2024-02-12 13:05:00|279.56|279.41|279.61|279.46|279.61|279.46|279.56|279.41|12
1707743400000|2024-02-12 13:10:00||279.41||279.46||279.46||279.41|5
1707743700000|2024-02-12 13:15:00|279.56|279.41|279.56|279.41|279.56|279.41|279.56|279.41|4
1707744000000|2024-02-12 13:20:00|279.51|279.36|279.51|279.36|279.56|279.36|279.51|279.36|9
1707744300000|2024-02-12 13:25:00|279.46|279.31|279.46|279.31|279.51|279.31|279.46|279.31|6
1707744600000|2024-02-12 13:30:00|279.41|279.26|279.46|279.31|279.46|279.31|279.36|279.21|24
1707744900000|2024-02-12 13:35:00|279.41|279.26|279.41|279.26|279.46|279.26|279.41|279.26|3
1707745200000|2024-02-12 13:40:00|279.36|279.21|279.41|279.21|279.41|279.21|279.36|279.21|12
1707745500000|2024-02-12 13:45:00|279.36|279.26|279.41|279.26|279.41|279.26|279.36|279.21|9
1707745800000|2024-02-12 13:50:00|279.36|279.21|279.36|279.16|279.36|279.21|279.36|279.16|12
1707746100000|2024-02-12 13:55:00|279.31|279.21|279.36|279.21|279.41|279.26|279.31|279.21|9
1707746400000|2024-02-12 14:00:00|279.41|279.26|279.46|279.31|279.46|279.31|279.41|279.26|19
1707746700000|2024-02-12 14:05:00|279.51|279.36|279.51|279.36|279.51|279.36|279.46|279.31|11
1707747000000|2024-02-12 14:10:00|279.46|279.31|279.41|279.26|279.51|279.31|279.41|279.26|12
1707747300000|2024-02-12 14:15:00|279.36|279.21|279.41|279.26|279.41|279.26|279.36|279.21|16
1707747600000|2024-02-12 14:20:00|279.46|279.31|279.46|279.31|279.46|279.31|279.41|279.26|16
1707747900000|2024-02-12 14:25:00|279.51|279.36|279.61|279.46|279.61|279.46|279.51|279.36|30
1707748200000|2024-02-12 14:30:00|279.66|279.51|279.61|279.41|280.11|279.91|279.46|279.31|351
1707748500000|2024-02-12 14:35:00|279.56|279.46|279.86|279.66|279.86|279.66|279.51|279.31|242
1707748800000|2024-02-12 14:40:00|279.91|279.71|280.06|279.86|280.06|279.86|279.86|279.71|157
1707749100000|2024-02-12 14:45:00|280.01|279.91|280.11|279.96|280.16|279.96|280.01|279.81|87
1707749400000|2024-02-12 14:50:00|280.16|280.01|280.61|280.41|280.71|280.51|280.16|279.96|181
1707749700000|2024-02-12 14:55:00|280.56|280.46|280.96|280.81|281.01|280.86|280.51|280.36|82
1707750000000|2024-02-12 15:00:00|280.91|280.76|280.66|280.51|280.91|280.76|280.46|280.31|83
1707750300000|2024-02-12 15:05:00|280.71|280.56|280.41|280.26|280.71|280.56|280.36|280.21|76
1707750600000|2024-02-12 15:10:00|280.46|280.31|280.21|280.06|280.56|280.36|280.21|280.06|36
1707750900000|2024-02-12 15:15:00|280.16|280.01|280.21|280.06|280.31|280.11|280.11|279.91|66
1707751200000|2024-02-12 15:20:00|280.26|280.01|280.26|280.06|280.26|280.11|280.16|280.01|23
1707751500000|2024-02-12 15:25:00|280.21|280.01|280.31|280.11|280.36|280.16|280.16|280.01|20
1707751800000|2024-02-12 15:30:00|280.26|280.16|280.41|280.21|280.46|280.31|280.26|280.16|42
1707752100000|2024-02-12 15:35:00|280.36|280.26|280.31|280.16|280.46|280.26|280.31|280.16|24
1707752400000|2024-02-12 15:40:00|280.36|280.21|280.31|280.16|280.46|280.26|280.31|280.16|23
1707752700000|2024-02-12 15:45:00|280.26|280.11|280.26|280.11|280.41|280.26|280.21|280.06|14
1707753000000|2024-02-12 15:50:00|280.21|280.06|280.16|280.01|280.26|280.11|280.11|279.96|24
1707753300000|2024-02-12 15:55:00|280.11|279.96|279.96|279.81|280.16|279.96|279.96|279.81|108
1707753600000|2024-02-12 16:00:00|280.01|279.86|280.01|279.86|280.01|279.86|279.91|279.76|123
1707753900000|2024-02-12 16:05:00|279.96|279.81|280.01|279.86|280.06|279.86|279.96|279.81|37
1707754200000|2024-02-12 16:10:00|279.96|279.81|279.91|279.76|279.96|279.81|279.91|279.76|40
1707754500000|2024-02-12 16:15:00|279.86|279.71|279.86|279.71|279.96|279.81|279.81|279.66|67
1707754800000|2024-02-12 16:20:00|279.91|279.76|279.91|279.76|279.96|279.81|279.81|279.66|65
1707755100000|2024-02-12 16:25:00|279.86|279.71|279.71|279.56|279.96|279.81|279.71|279.56|190
1707755400000|2024-02-12 16:30:00|279.76|279.61|279.96|279.81|280.01|279.81|279.71|279.56|202
1707755700000|2024-02-12 16:35:00|279.91|279.76|280.06|279.91|280.16|280.01|279.91|279.76|42
1707756000000|2024-02-12 16:40:00|280.01|279.86|280.06|279.86|280.06|279.91|280.01|279.81|10
1707756300000|2024-02-12 16:45:00|280.11|279.91|280.01|279.86|280.11|279.91|279.91|279.76|15
1707756600000|2024-02-12 16:50:00|280.06|279.91|280.01|279.86|280.16|279.96|280.01|279.86|22
1707756900000|2024-02-12 16:55:00|280.06|279.81|279.96|279.76|280.06|279.81|279.91|279.76|6
1707757200000|2024-02-12 17:00:00|280.01|279.81|279.91|279.76|280.01|279.81|279.86|279.66|10
1707757500000|2024-02-12 17:05:00|279.96|279.81|279.91|279.76|280.01|279.86|279.86|279.71|8
1707757800000|2024-02-12 17:10:00|279.96|279.71|279.91|279.71|279.96|279.76|279.86|279.71|3
1707758100000|2024-02-12 17:15:00|279.86|279.66|279.86|279.66|279.91|279.66|279.81|279.66|6
1707758400000|2024-02-12 17:20:00|279.81|279.61|279.86|279.66|279.86|279.66|279.71|279.56|17
1707758700000|2024-02-12 17:25:00|279.91|279.71|279.81|279.66|279.91|279.71|279.81|279.61|4
1707759000000|2024-02-12 17:30:00|279.86|279.61|279.81|279.66|279.91|279.71|279.81|279.61|4
1707759300000|2024-02-12 17:35:00|279.86|279.71|279.86|279.71|279.91|279.76|279.81|279.66|8
1707759600000|2024-02-12 17:40:00|279.91|279.66|279.91|279.76|279.96|279.76|279.86|279.66|6
1707759900000|2024-02-12 17:45:00|279.96|279.81|280.06|279.86|280.06|279.86|279.91|279.76|3
1707760200000|2024-02-12 17:50:00|280.01|279.91|280.06|279.91|280.11|279.96|280.01|279.86|3
1707760500000|2024-02-12 17:55:00|280.11|279.96|280.16|279.96|280.16|279.96|280.11|279.91|2
1707760800000|2024-02-12 18:00:00|280.11|280.01|280.11|279.91|280.16|280.01|280.06|279.91|4
1707761100000|2024-02-12 18:05:00|280.06|279.96|280.16|279.96|280.16|279.96|280.06|279.96|1
1707761400000|2024-02-12 18:10:00|280.11|280.01|280.16|280.01|280.21|280.06|280.11|279.96|8
1707761700000|2024-02-12 18:15:00|280.11|279.96|280.11|279.91|280.11|279.96|280.06|279.91|1
1707762000000|2024-02-12 18:20:00|280.06|279.86|279.91|279.76|280.11|279.86|279.86|279.71|6
1707762300000|2024-02-12 18:25:00|279.86|279.71|279.76|279.61|279.91|279.71|279.76|279.61|5
1707762600000|2024-02-12 18:30:00|279.71|279.56|279.76|279.56|279.86|279.71|279.71|279.56|11
1707762900000|2024-02-12 18:35:00|279.71|279.51|279.61|279.41|279.76|279.56|279.46|279.31|14
1707763200000|2024-02-12 18:40:00|279.56|279.36|279.61|279.41|279.61|279.46|279.51|279.36|2
1707763500000|2024-02-12 18:45:00|279.66|279.46|279.71|279.51|279.71|279.51|279.61|279.41|0
1707763800000|2024-02-12 18:50:00|279.66|279.46|279.66|279.51|279.71|279.51|279.61|279.46|4
1707764100000|2024-02-12 18:55:00|279.71|279.46|279.71|279.51|279.71|279.56|279.66|279.46|1
1707764400000|2024-02-12 19:00:00|279.66|279.46|279.71|279.51|279.76|279.61|279.66|279.46|6
1707764700000|2024-02-12 19:05:00|279.76|279.56|279.76|279.56|279.81|279.61|279.66|279.46|1
1707765000000|2024-02-12 19:10:00|279.71|279.51|279.66|279.46|279.76|279.56|279.66|279.46|1
1707765300000|2024-02-12 19:15:00|279.61|279.41|279.16|279.01|279.61|279.41|279.16|279.01|11
1707765600000|2024-02-12 19:20:00|279.11|278.96|279.26|279.06|279.31|279.16|279.11|278.96|11
1707765900000|2024-02-12 19:25:00|279.31|279.11|279.26|279.11|279.31|279.11|279.21|279.01|3
1707766200000|2024-02-12 19:30:00|279.21|279.06|279.21|279.01|279.26|279.11|279.16|279.01|2
1707766500000|2024-02-12 19:35:00|279.16|279.06|279.21|279.06|279.21|279.06|279.11|278.96|4
1707766800000|2024-02-12 19:40:00|279.16|279.01|279.16|278.96|279.26|279.11|279.16|278.96|8
1707767100000|2024-02-12 19:45:00|279.11|278.91|279.06|278.86|279.16|279.01|279.01|278.86|22
1707767400000|2024-02-12 19:50:00|279.01|278.81|279.06|278.86|279.11|278.91|278.96|278.81|5
1707767700000|2024-02-12 19:55:00|279.01|278.91|279.06|278.86|279.11|278.91|278.96|278.81|6
1707768000000|2024-02-12 20:00:00|279.11|278.91|279.16|278.96|279.21|279.01|279.01|278.86|4
1707768300000|2024-02-12 20:05:00|279.21|279.01|279.21|279.01|279.21|279.06|279.16|278.96|0
1707768600000|2024-02-12 20:10:00|279.16|279.06|279.21|279.06|279.26|279.06|279.16|279.01|0
1707768900000|2024-02-12 20:15:00|279.16|279.01|279.26|279.11|279.26|279.11|279.11|278.96|7
1707769200000|2024-02-12 20:20:00|279.21|279.06|279.21|279.06|279.26|279.11|279.21|279.06|0
1707769500000|2024-02-12 20:25:00|279.26|279.11|279.26|279.06|279.26|279.11|279.21|279.06|0
1707769800000|2024-02-12 20:30:00|279.21|279.11|279.31|279.16|279.31|279.16|279.21|279.06|5
1707770100000|2024-02-12 20:35:00|279.26|279.11|279.26|279.11|279.31|279.16|279.26|279.11|5
1707770400000|2024-02-12 20:40:00|279.31|279.16|279.31|279.11|279.31|279.16|279.21|279.01|5
1707770700000|2024-02-12 20:45:00|279.26|279.01|279.26|279.06|279.36|279.16|279.16|278.96|10
1707771000000|2024-02-12 20:50:00|279.31|279.11|279.26|279.06|279.31|279.16|279.21|279.06|7
1707771300000|2024-02-12 20:55:00|279.21|279.01|279.26|279.11|279.26|279.11|279.16|278.96|13
1707771600000|2024-02-12 21:00:00|279.31||279.31||279.31||279.31||1
1707771900000|2024-02-12 21:05:00|279.26|279.06|279.26|279.01|279.31|279.06|279.26|279.01|4
1707772200000|2024-02-12 21:10:00|279.46|279.06|279.46|278.86|279.46|279.06|279.46|278.86|2
1707772500000|2024-02-12 21:15:00|279.36|278.76|279.36|278.76|279.46|278.86|279.36|278.76|0
1707772800000|2024-02-12 21:20:00|279.46|278.86|279.36|278.76|279.46|278.86|279.36|278.76|0
1707773100000|2024-02-12 21:25:00|279.46|278.86|279.46|278.86|279.46|278.86|279.36|278.76|0
1707774900000|2024-02-12 21:55:00|279.56|278.96|279.56|278.96|279.56|278.96|279.46|278.86|0
1707775200000|2024-02-12 22:00:00|279.46|278.86|279.56|278.96|279.56|278.96|279.46|278.86|0
1707776100000|2024-02-12 22:15:00|279.46|278.86|279.46|278.86|279.46|278.86|279.46|278.86|0
1707776400000|2024-02-12 22:20:00|279.56|278.96|279.56|278.96|279.56|278.96|279.46|278.86|0
1707776700000|2024-02-12 22:25:00|279.46|278.86|279.46|278.86|279.46|278.86|279.46|278.86|0
1707778800000|2024-02-12 23:00:00|279.56|278.96|279.46|278.86|279.56|278.96|279.46|278.86|0
1707779400000|2024-02-12 23:10:00|279.36|278.76|279.36|278.76|279.46|278.86|279.36|278.76|0
1707779700000|2024-02-12 23:15:00|279.46|278.86|279.46|278.86|279.46|278.86|279.36|278.76|0
1707780000000|2024-02-12 23:20:00|279.56|278.96|279.46|278.86|279.56|278.96|279.46|278.86|0
1707780300000|2024-02-12 23:25:00|279.56|278.96|279.46|278.86|279.56|278.96|279.46|278.86|0
1707780600000|2024-02-12 23:30:00|279.56|278.96|279.46|278.86|279.56|278.96|279.46|278.86|0
1707780900000|2024-02-12 23:35:00|279.56|278.96|279.56|278.96|279.56|278.96|279.56|278.96|0
1707781200000|2024-02-12 23:40:00|279.46|278.86|279.56|278.96|279.56|278.96|279.46|278.86|0
1707782400000|2024-02-13 00:00:00|279.46|278.86|279.46|278.86|279.56|278.96|279.46|278.86|0
1707782700000|2024-02-13 00:05:00|279.36|278.76|279.46|278.86|279.46|278.86|279.36|278.76|0
1707783000000|2024-02-13 00:10:00|279.36|278.76|279.46|278.86|279.46|278.86|279.36|278.76|0
1707783300000|2024-02-13 00:15:00|279.36|278.76|279.36|278.76|279.46|278.86|279.36|278.76|0
1707783600000|2024-02-13 00:20:00|279.46|278.86|279.36|278.76|279.46|278.86|279.36|278.76|0
1707783900000|2024-02-13 00:25:00|279.46|278.86|279.46|278.86|279.46|278.86|279.46|278.86|0
1707784200000|2024-02-13 00:30:00|279.16|278.91|278.61|278.41|279.16|278.96|278.56|278.41|503
1707784500000|2024-02-13 00:35:00|278.56|278.46|278.46|278.31|278.71|278.51|278.46|278.26|252
1707784800000|2024-02-13 00:40:00|278.51|278.36|278.06|277.91|278.51|278.36|278.01|277.86|358
1707785100000|2024-02-13 00:45:00|278.01|277.86|278.16|278.01|278.16|278.01|277.96|277.76|168
1707785400000|2024-02-13 00:50:00|278.21|278.06|278.11|277.96|278.26|278.11|278.06|277.91|123
1707785700000|2024-02-13 00:55:00|278.06|277.91|278.16|278.01|278.26|278.11|278.01|277.86|211
1707786000000|2024-02-13 01:00:00|278.21|278.06|278.01|277.86|278.41|278.26|277.91|277.71|860
1707786300000|2024-02-13 01:05:00|278.06|277.81|278.71|278.51|279.01|278.86|278.06|277.81|341
1707786600000|2024-02-13 01:10:00|278.66|278.56|278.56|278.41|278.81|278.66|278.31|278.16|282
1707786900000|2024-02-13 01:15:00|278.61|278.46|278.16|278.01|278.76|278.56|278.11|277.91|224
1707787200000|2024-02-13 01:20:00|278.21|278.06|278.16|278.01|278.26|278.11|277.96|277.76|282
1707787500000|2024-02-13 01:25:00|278.21|278.06|278.21|278.06|278.46|278.31|278.06|277.86|177
1707787800000|2024-02-13 01:30:00|278.16|278.01|277.91|277.76|278.36|278.21|277.91|277.76|188
1707788100000|2024-02-13 01:35:00|277.86|277.71|277.96|277.81|277.96|277.81|277.71|277.56|233
1707788400000|2024-02-13 01:40:00|278.01|277.86|278.06|277.91|278.11|277.91|277.76|277.61|200
1707788700000|2024-02-13 01:45:00|278.11|277.96|278.06|277.91|278.16|278.01|278.06|277.91|97
1707789000000|2024-02-13 01:50:00|278.01|277.86|278.11|277.96|278.16|278.01|277.96|277.81|111
1707789300000|2024-02-13 01:55:00|278.16|278.01|278.21|278.06|278.31|278.16|278.11|277.96|105
1707789600000|2024-02-13 02:00:00|278.26|278.11|278.09|277.94|278.31|278.16|277.91|277.76|250
1707789900000|2024-02-13 02:05:00|278.04|277.89|278.09|277.94|278.19|278.04|277.99|277.84|179
1707790200000|2024-02-13 02:10:00|278.14|277.99|278.34|278.19|278.39|278.19|278.14|277.94|107
1707790500000|2024-02-13 02:15:00|278.39|278.24|278.39|278.24|278.54|278.39|278.34|278.24|158
1707790800000|2024-02-13 02:20:00|278.34|278.19|278.34|278.19|278.39|278.24|278.29|278.14|229
1707791100000|2024-02-13 02:25:00|278.39|278.24|278.44|278.29|278.49|278.34|278.34|278.19|208
1707791400000|2024-02-13 02:30:00|278.49|278.34|278.44|278.29|278.49|278.34|278.39|278.24|176
1707791700000|2024-02-13 02:35:00|278.39|278.24|278.39|278.24|278.39|278.24|278.39|278.24|56
1707792000000|2024-02-13 02:40:00|278.34|278.19|278.09|277.94|278.34|278.19|278.09|277.94|250
1707792300000|2024-02-13 02:45:00|278.04|277.89|278.14|277.99|278.14|277.99|278.04|277.89|162
1707792600000|2024-02-13 02:50:00|278.09|277.94|277.99|277.84|278.09|277.94|277.94|277.79|213
1707792900000|2024-02-13 02:55:00|278.04|277.89|278.04|277.89|278.09|277.94|277.99|277.84|96
1707793200000|2024-02-13 03:00:00|277.99|277.84|277.89|277.74|277.99|277.84|277.89|277.74|198
1707793500000|2024-02-13 03:05:00|277.94|277.79|277.89|277.74|277.94|277.79|277.84|277.69|405
1707793800000|2024-02-13 03:10:00|277.84|277.69|277.84|277.69|277.94|277.79|277.84|277.69|224
1707794100000|2024-02-13 03:15:00|277.89|277.64|277.84|277.69|277.89|277.74|277.79|277.64|346
1707794400000|2024-02-13 03:20:00|277.79|277.64|277.29|277.14|277.79|277.64|277.29|277.09|447
1707794700000|2024-02-13 03:25:00|277.24|277.09|276.94|276.79|277.29|277.14|276.94|276.79|501
1707795000000|2024-02-13 03:30:00|276.89|276.74|276.59|276.39|277.04|276.89|276.54|276.39|807
1707795300000|2024-02-13 03:35:00|276.54|276.34|276.49|276.34|276.54|276.39|276.39|276.24|433
1707795600000|2024-02-13 03:40:00|276.54|276.39|276.29|276.14|276.59|276.44|276.19|276.04|672
1707795900000|2024-02-13 03:45:00|276.24|276.09|276.19|276.04|276.44|276.29|276.19|276.04|331
1707796200000|2024-02-13 03:50:00|276.24|276.09|276.09|275.94|276.29|276.09|276.04|275.89|423
1707796500000|2024-02-13 03:55:00|276.04|275.89|276.09|275.94|276.14|275.99|276.04|275.89|258
1707796800000|2024-02-13 04:00:00|276.04|275.89|275.89|275.74|276.04|275.89|275.84|275.69|298
1707797100000|2024-02-13 04:05:00|275.94|275.79|275.99|275.84|276.09|275.89|275.94|275.79|189
1707797400000|2024-02-13 04:10:00|276.04|275.89|276.29|276.14|276.29|276.14|276.04|275.89|156
1707797700000|2024-02-13 04:15:00|276.19|276.09|276.19|276.04|276.24|276.09|276.09|275.94|216
1707798000000|2024-02-13 04:20:00|276.24|276.09|276.19|276.04|276.24|276.09|276.19|276.04|111
1707798300000|2024-02-13 04:25:00|276.24|276.09|276.24|276.09|276.29|276.14|276.24|276.09|75
1707798600000|2024-02-13 04:30:00|276.29|276.14|276.29|276.14|276.34|276.19|276.29|276.14|80
1707798900000|2024-02-13 04:35:00|276.34|276.19|276.34|276.19|276.49|276.34|276.34|276.19|200
1707799200000|2024-02-13 04:40:00|276.39|276.24|276.29|276.14|276.39|276.24|276.24|276.09|122
1707799500000|2024-02-13 04:45:00|276.24|276.09|276.29|276.14|276.29|276.14|276.24|276.09|74
1707799800000|2024-02-13 04:50:00|276.24|276.09|276.34|276.19|276.39|276.24|276.24|276.09|94
1707800100000|2024-02-13 04:55:00|276.29|276.14|276.29|276.14|276.34|276.19|276.29|276.14|88
1707800400000|2024-02-13 05:00:00|276.24|276.09|276.49|276.34|276.49|276.34|276.19|276.04|385
1707800700000|2024-02-13 05:05:00|276.54|276.39|276.94|276.79|276.94|276.79|276.54|276.39|400
1707801000000|2024-02-13 05:10:00|276.89|276.74|276.74|276.59|277.14|276.99|276.74|276.59|521
1707801300000|2024-02-13 05:15:00|276.69|276.54|276.99|276.84|276.99|276.84|276.64|276.49|287
1707801600000|2024-02-13 05:20:00|276.94|276.79|277.04|276.89|277.09|276.94|276.84|276.69|214
1707801900000|2024-02-13 05:25:00|276.99|276.84|277.14|276.99|277.14|276.99|276.99|276.84|203
1707802200000|2024-02-13 05:30:00|277.19|277.04|277.09|276.94|277.19|277.04|276.99|276.84|215
1707802500000|2024-02-13 05:35:00|277.14|276.99|277.34|277.19|277.34|277.19|277.14|276.99|225
1707802800000|2024-02-13 05:40:00|277.29|277.14|277.39|277.24|277.49|277.34|277.29|277.14|292
1707803100000|2024-02-13 05:45:00|277.44|277.29|277.74|277.59|277.79|277.64|277.44|277.29|503
1707803400000|2024-02-13 05:50:00|277.69|277.54|277.74|277.59|277.79|277.64|277.64|277.49|280
1707803700000|2024-02-13 05:55:00|277.79|277.64|277.84|277.69|277.94|277.79|277.74|277.59|376
1707804000000|2024-02-13 06:00:00|277.79|277.64|277.99|277.84|277.99|277.84|277.69|277.54|415
1707804300000|2024-02-13 06:05:00|278.04|277.89|277.89|277.74|278.09|277.94|277.89|277.74|349
1707804600000|2024-02-13 06:10:00|277.94|277.79|277.89|277.74|277.99|277.84|277.84|277.69|205
1707804900000|2024-02-13 06:15:00|277.94|277.79|277.99|277.84|278.04|277.89|277.94|277.79|172
1707805200000|2024-02-13 06:20:00|278.04|277.89|277.94|277.79|278.04|277.89|277.94|277.79|191
1707805500000|2024-02-13 06:25:00|277.99|277.84|277.84|277.69|277.99|277.84|277.84|277.69|137
1707805800000|2024-02-13 06:30:00|277.79|277.64|277.84|277.69|277.84|277.69|277.74|277.59|129
1707806100000|2024-02-13 06:35:00|277.89|277.64|278.09|277.94|278.09|277.94|277.89|277.64|257
1707806400000|2024-02-13 06:40:00|278.14|277.99|278.24|278.09|278.24|278.09|278.14|277.99|92
1707806700000|2024-02-13 06:45:00|278.19|278.04|278.24|278.09|278.24|278.09|278.14|277.99|200
1707807000000|2024-02-13 06:50:00|278.29|278.14|278.29|278.14|278.39|278.24|278.24|278.09|239
1707807300000|2024-02-13 06:55:00|278.34|278.19|278.24|278.09|278.34|278.19|278.19|278.04|215
1707807600000|2024-02-13 07:00:00|278.19|278.04|278.14|277.99|278.19|278.04|278.09|277.94|162
1707807900000|2024-02-13 07:05:00|278.19|278.04|278.19|278.04|278.24|278.09|278.19|278.04|188
1707808200000|2024-02-13 07:10:00|278.14|277.99|278.14|277.99|278.14|277.99|278.14|277.99|156
1707808500000|2024-02-13 07:15:00|278.09|277.94|278.14|277.99|278.14|277.99|278.09|277.94|115
1707808800000|2024-02-13 07:20:00|278.19|278.04|278.19|278.04|278.19|278.04|278.19|278.04|121
1707809100000|2024-02-13 07:25:00|278.24|278.09|278.24|278.09|278.24|278.09|278.24|278.09|143
1707809400000|2024-02-13 07:30:00|278.29|278.14|278.39|278.24|278.44|278.24|278.24|278.09|246
1707809700000|2024-02-13 07:35:00|278.34|278.19|278.34|278.19|278.34|278.19|278.29|278.14|160
1707810000000|2024-02-13 07:40:00|278.29|278.14|278.29|278.14|278.29|278.14|278.29|278.14|100
1707810300000|2024-02-13 07:45:00|||||||||68
1707810600000|2024-02-13 07:50:00|||||||||55
1707810900000|2024-02-13 07:55:00|278.34|278.19|278.39|278.24|278.39|278.24|278.34|278.19|179
1707811200000|2024-02-13 08:00:00|278.44|278.29|278.74|278.59|278.74|278.59|278.44|278.29|507
1707811500000|2024-02-13 08:05:00|278.79|278.64|278.79|278.64|278.94|278.79|278.79|278.64|382
1707811800000|2024-02-13 08:10:00|278.74|278.59|278.69|278.54|278.84|278.69|278.69|278.54|212
1707812100000|2024-02-13 08:15:00|278.74|278.59|278.74|278.59|278.74|278.59|278.69|278.54|129
1707812400000|2024-02-13 08:20:00|278.69|278.54|278.69|278.54|278.69|278.54|278.69|278.54|114
1707812700000|2024-02-13 08:25:00|278.74|278.59|278.69|278.54|278.74|278.59|278.69|278.54|185
1707813000000|2024-02-13 08:30:00|278.74|278.59|278.59|278.44|278.74|278.59|278.49|278.34|455
1707813300000|2024-02-13 08:35:00|278.64|278.49|278.49|278.34|278.64|278.49|278.49|278.34|364
1707813600000|2024-02-13 08:40:00|278.54|278.39|278.34|278.19|278.59|278.44|278.34|278.19|415
1707813900000|2024-02-13 08:45:00|278.39|278.24|278.34|278.19|278.44|278.29|278.29|278.14|420
1707814200000|2024-02-13 08:50:00|278.39|278.24|278.44|278.29|278.49|278.34|278.34|278.19|340
1707814500000|2024-02-13 08:55:00|278.59|278.44|278.44|278.29|278.59|278.44|278.44|278.29|482
1707814800000|2024-02-13 09:00:00|278.16|278.01|278.01|277.86|278.16|278.01|277.91|277.76|530
1707815100000|2024-02-13 09:05:00|278.06|277.91|278.11|277.91|278.16|277.96|277.96|277.81|366
1707815400000|2024-02-13 09:10:00|278.06|277.96|277.91|277.76|278.06|277.96|277.91|277.71|160
1707815700000|2024-02-13 09:15:00|277.86|277.71|278.06|277.91|278.06|277.91|277.86|277.71|162
1707816000000|2024-02-13 09:20:00|278.21|277.61|278.21|277.61|278.21|277.61|278.21|277.61|0
1707816300000|2024-02-13 09:25:00|278.31|277.71|278.21|277.61|278.31|277.71|278.21|277.61|4
1707816600000|2024-02-13 09:30:00|278.11|277.51|278.11|277.51|278.21|277.61|278.11|277.51|0
1707816900000|2024-02-13 09:35:00|278.21|277.61|278.11|277.51|278.21|277.61|278.11|277.51|0
1707817200000|2024-02-13 09:40:00|278.21|277.61|278.21|277.61|278.21|277.61|278.11|277.51|0
1707817500000|2024-02-13 09:45:00|278.11|277.51|278.11|277.51|278.21|277.61|278.11|277.51|0
1707817800000|2024-02-13 09:50:00|278.16|278.01|278.46|278.31|278.46|278.31|278.16|278.01|83
1707818100000|2024-02-13 09:55:00|278.51|278.26|278.41|278.26|278.51|278.36|278.36|278.16|73
1707818400000|2024-02-13 10:00:00|278.46|278.31|278.46|278.26|278.51|278.31|278.41|278.21|16
1707818700000|2024-02-13 10:05:00|278.41|278.21|278.31|278.16|278.41|278.21|278.31|278.16|8
1707819000000|2024-02-13 10:10:00|278.26|278.11|278.26|278.11|278.31|278.16|278.26|278.11|3
1707819300000|2024-02-13 10:15:00|278.21|278.06|278.16|278.01|278.21|278.06|278.16|277.96|4
1707819600000|2024-02-13 10:20:00|278.11|277.96|278.16|278.01|278.16|278.01|278.11|277.96|4
1707819900000|2024-02-13 10:25:00|278.11|277.96|278.11|277.91|278.16|277.96|278.11|277.91|3
1707820200000|2024-02-13 10:30:00|278.16|277.96|278.21|278.01|278.21|278.06|278.16|277.96|5
1707820500000|2024-02-13 10:35:00|278.16|278.06|278.11|277.96|278.16|278.06|278.11|277.96|2
1707820800000|2024-02-13 10:40:00|278.06|277.91|278.01|277.86|278.11|277.96|278.01|277.86|8
1707821100000|2024-02-13 10:45:00||277.81||277.86||277.86||277.81|2
1707821400000|2024-02-13 10:50:00|277.96|277.81|277.96|277.81|277.96|277.81|277.96|277.81|3
1707821700000|2024-02-13 10:55:00|278.01||277.96||278.01||277.96||2
1707822000000|2024-02-13 11:00:00|278.01|277.86|278.06|277.91|278.06|277.91|277.96|277.81|8
1707822300000|2024-02-13 11:05:00|278.01|277.86|277.96|277.81|278.01|277.86|277.96|277.81|5
1707822600000|2024-02-13 11:10:00|277.91|277.76|277.86|277.71|277.91|277.76|277.86|277.66|13
1707822900000|2024-02-13 11:15:00|277.91|277.76|278.01|277.86|278.01|277.86|277.86|277.76|25
1707823200000|2024-02-13 11:20:00|277.96|277.81|277.91|277.76|278.01|277.86|277.91|277.76|12
1707823500000|2024-02-13 11:25:00|278.01|277.81|277.86|277.71|278.01|277.81|277.86|277.71|11
1707823800000|2024-02-13 11:30:00|277.81|277.66|277.86|277.71|277.96|277.81|277.81|277.66|17
1707824100000|2024-02-13 11:35:00|277.91|277.76|277.91|277.71|277.91|277.76|277.91|277.71|11
1707824400000|2024-02-13 11:40:00|277.86|277.66|277.91|277.76|277.91|277.76|277.81|277.66|20
1707824700000|2024-02-13 11:45:00|277.86|277.71|277.91|277.76|277.96|277.76|277.86|277.71|13
1707825000000|2024-02-13 11:50:00|277.86|277.71|277.91|277.76|277.91|277.76|277.86|277.71|8
1707825300000|2024-02-13 11:55:00|277.86|277.71|277.86|277.71|277.91|277.71|277.86|277.66|8
1707825600000|2024-02-13 12:00:00|277.91|277.66|277.71|277.56|277.91|277.71|277.71|277.56|27
1707825900000|2024-02-13 12:05:00|277.76|277.61|277.76|277.61|277.81|277.66|277.71|277.61|14
1707826200000|2024-02-13 12:10:00|277.81|277.66|277.76|277.56|277.81|277.66|277.76|277.56|12
1707826500000|2024-02-13 12:15:00|277.71|277.61|277.71|277.56|277.76|277.61|277.71|277.56|19
1707826800000|2024-02-13 12:20:00|277.66|277.51|277.71|277.56|277.71|277.56|277.66|277.51|14
1707827100000|2024-02-13 12:25:00|277.66|277.51|277.66|277.51|277.71|277.51|277.61|277.46|13
1707827400000|2024-02-13 12:30:00|277.71|277.46|277.81|277.61|277.81|277.61|277.71|277.46|7
1707827700000|2024-02-13 12:35:00|277.76|277.56|277.76|277.61|277.76|277.61|277.71|277.56|8
1707828000000|2024-02-13 12:40:00|277.81|277.66|277.91|277.76|277.91|277.76|277.81|277.66|13
1707828300000|2024-02-13 12:45:00|277.86|277.71|277.81|277.66|277.86|277.71|277.81|277.66|5
1707828600000|2024-02-13 12:50:00|277.76|277.61|277.76|277.61|277.81|277.61|277.71|277.56|7
1707828900000|2024-02-13 12:55:00|||||||||6
1707829200000|2024-02-13 13:00:00|277.81|277.66|278.01|277.86|278.16|277.96|277.81|277.66|36
1707829500000|2024-02-13 13:05:00|278.06|277.91|278.06|277.86|278.11|277.91|278.01|277.81|6
1707829800000|2024-02-13 13:10:00|278.11|277.91|278.21|278.06|278.21|278.06|278.11|277.91|8
1707830100000|2024-02-13 13:15:00|278.16|278.01|278.16|277.96|278.21|278.01|278.16|277.96|4
1707830400000|2024-02-13 13:20:00|278.11|278.01|278.21|278.06|278.21|278.06|278.11|277.96|6
1707830700000|2024-02-13 13:25:00|278.16|278.01|278.21|278.06|278.21|278.06|278.06|277.91|41
1707831000000|2024-02-13 13:30:00|278.26|278.11|276.86|276.71|278.31|278.11|276.56|276.36|172
1707831300000|2024-02-13 13:35:00|276.81|276.66|276.61|276.46|276.91|276.76|275.96|275.76|228
1707831600000|2024-02-13 13:40:00|276.66|276.41|276.46|276.31|276.66|276.46|276.31|276.11|49
1707831900000|2024-02-13 13:45:00|276.51|276.26|276.31|276.16|276.51|276.26|276.26|276.11|40
1707832200000|2024-02-13 13:50:00|276.36|276.11|276.06|275.91|276.46|276.26|276.06|275.91|48
1707832500000|2024-02-13 13:55:00|276.11|275.96|276.01|275.86|276.21|276.06|275.96|275.81|42
1707832800000|2024-02-13 14:00:00|275.96|275.81|275.96|275.81|276.06|275.91|275.96|275.76|26
1707833100000|2024-02-13 14:05:00|276.01|275.86|275.91|275.76|276.11|275.91|275.91|275.76|36
1707833400000|2024-02-13 14:10:00|275.86|275.71|275.51|275.31|275.91|275.71|275.41|275.26|62
1707833700000|2024-02-13 14:15:00|275.46|275.26|275.61|275.41|275.71|275.51|275.46|275.26|49
1707834000000|2024-02-13 14:20:00|275.56|275.36|275.51|275.36|275.66|275.46|275.46|275.26|26
1707834300000|2024-02-13 14:25:00|275.56|275.41|275.96|275.76|275.96|275.81|275.56|275.41|47
1707834600000|2024-02-13 14:30:00|275.91|275.71|276.31|276.11|276.31|276.11|275.71|275.56|96
1707834900000|2024-02-13 14:35:00|276.36|276.16|275.96|275.76|276.46|276.26|275.96|275.76|46
1707835200000|2024-02-13 14:40:00|276.01|275.81|275.96|275.81|276.21|276.01|275.91|275.71|93
1707835500000|2024-02-13 14:45:00|275.91|275.76|275.51|275.31|276.11|275.96|275.46|275.26|174
1707835800000|2024-02-13 14:50:00|275.56|275.36|275.56|275.41|275.56|275.41|275.31|275.16|60
1707836100000|2024-02-13 14:55:00|275.61|275.36|275.56|275.41|275.71|275.56|275.31|275.16|124
1707836400000|2024-02-13 15:00:00|275.51|275.36|275.36|275.21|275.61|275.41|275.36|275.16|61
1707836700000|2024-02-13 15:05:00|275.31|275.16|274.96|274.76|275.31|275.16|274.91|274.76|149
1707837000000|2024-02-13 15:10:00|274.91|274.81|274.91|274.76|275.21|275.01|274.91|274.76|56
1707837300000|2024-02-13 15:15:00|274.96|274.81|275.31|275.16|275.36|275.21|274.96|274.81|169
1707837600000|2024-02-13 15:20:00|275.26|275.11|275.21|275.01|275.41|275.26|275.21|275.01|172
1707837900000|2024-02-13 15:25:00|275.26|275.06|275.31|275.16|275.36|275.16|275.21|275.01|155
1707838200000|2024-02-13 15:30:00|275.36|275.21|275.31|275.16|275.41|275.26|275.31|275.11|83
1707838500000|2024-02-13 15:35:00|275.26|275.11|275.36|275.16|275.36|275.21|275.11|274.91|47
1707838800000|2024-02-13 15:40:00|275.31|275.11|275.36|275.16|275.41|275.21|275.16|275.01|56
1707839100000|2024-02-13 15:45:00|275.31|275.11|275.26|275.11|275.36|275.21|275.21|275.01|92
1707839400000|2024-02-13 15:50:00|275.31|275.16|275.31|275.16|275.36|275.21|275.21|275.06|43
1707839700000|2024-02-13 15:55:00|275.36|275.11|275.11|274.91|275.36|275.16|275.06|274.91|21
1707840000000|2024-02-13 16:00:00|275.16|274.96|275.36|275.21|275.41|275.26|275.16|274.96|52
1707840300000|2024-02-13 16:05:00|275.41|275.16|275.56|275.41|275.61|275.41|275.31|275.16|33
1707840600000|2024-02-13 16:10:00|275.51|275.36|275.46|275.31|275.61|275.41|275.46|275.31|70
1707840900000|2024-02-13 16:15:00|275.51|275.36|275.31|275.16|275.51|275.36|275.31|275.16|34
1707841200000|2024-02-13 16:20:00|275.26|275.11|275.41|275.26|275.46|275.31|275.26|275.06|28
1707841500000|2024-02-13 16:25:00|275.36|275.21|275.36|275.21|275.41|275.26|275.26|275.11|30
1707841800000|2024-02-13 16:30:00|275.41|275.26|275.51|275.36|275.56|275.41|275.31|275.16|37
1707842100000|2024-02-13 16:35:00|275.46|275.31|275.56|275.41|275.61|275.46|275.46|275.31|36
1707842400000|2024-02-13 16:40:00|275.61|275.36|275.56|275.41|275.61|275.41|275.51|275.36|14
1707842700000|2024-02-13 16:45:00|275.61|275.36|275.56|275.41|275.61|275.41|275.56|275.36|18
1707843000000|2024-02-13 16:50:00|275.51|275.36|275.46|275.31|275.51|275.41|275.46|275.31|15
1707843300000|2024-02-13 16:55:00|275.41|275.26|275.46|275.31|275.51|275.36|275.31|275.16|32
1707843600000|2024-02-13 17:00:00|275.41|275.26|275.41|275.26|275.46|275.31|275.36|275.21|18
1707843900000|2024-02-13 17:05:00|275.36|275.21|275.26|275.11|275.36|275.21|275.21|275.06|16
1707844200000|2024-02-13 17:10:00|275.21|275.06|275.26|275.11|275.31|275.16|275.21|275.01|20
1707844500000|2024-02-13 17:15:00|275.31|275.16|275.21|275.06|275.31|275.16|275.21|275.01|28
1707844800000|2024-02-13 17:20:00|275.16|275.01|275.06|274.91|275.21|275.06|275.06|274.91|43
1707845100000|2024-02-13 17:25:00|275.01|274.86|274.76|274.61|275.01|274.86|274.76|274.61|69
1707845400000|2024-02-13 17:30:00|274.81|274.66|275.01|274.86|275.01|274.86|274.76|274.61|124
1707845700000|2024-02-13 17:35:00|274.96|274.81|275.06|274.91|275.11|274.96|274.91|274.71|41
1707846000000|2024-02-13 17:40:00|275.01|274.86|275.01|274.86|275.01|274.86|274.96|274.81|31
1707846300000|2024-02-13 17:45:00|274.96|274.81|275.01|274.86|275.01|274.86|274.96|274.76|22
1707846600000|2024-02-13 17:50:00|274.96|274.81|274.96|274.81|275.11|274.96|274.91|274.76|44
1707846900000|2024-02-13 17:55:00|274.91|274.71|274.91|274.76|274.96|274.81|274.86|274.71|25
1707847200000|2024-02-13 18:00:00|274.96|274.81|275.01|274.86|275.06|274.91|274.91|274.71|17
1707847500000|2024-02-13 18:05:00|274.96|274.81|274.96|274.81|275.01|274.86|274.96|274.81|9
1707847800000|2024-02-13 18:10:00|274.91|274.76|275.06|274.91|275.11|274.96|274.86|274.71|70
1707848100000|2024-02-13 18:15:00|275.11|275.01|274.91|274.76|275.16|275.01|274.91|274.71|79
1707848400000|2024-02-13 18:20:00|274.86|274.71|274.81|274.66|274.86|274.71|274.81|274.66|10
1707848700000|2024-02-13 18:25:00|274.86|274.71|274.81|274.61|274.86|274.71|274.81|274.61|25
1707849000000|2024-02-13 18:30:00|274.76|274.56|274.71|274.51|274.81|274.61|274.71|274.51|12
1707849300000|2024-02-13 18:35:00|274.66|274.56|274.61|274.46|274.71|274.56|274.61|274.46|18
1707849600000|2024-02-13 18:40:00|274.66|274.41|274.61|274.41|274.66|274.41|274.61|274.41|42
1707849900000|2024-02-13 18:45:00|274.56|274.46|274.46|274.31|274.61|274.46|274.41|274.26|32
1707850200000|2024-02-13 18:50:00|274.51|274.26|274.36|274.16|274.51|274.36|274.36|274.16|20
1707850500000|2024-02-13 18:55:00|274.31|274.11|274.41|274.26|274.41|274.26|274.26|274.06|15
1707850800000|2024-02-13 19:00:00|274.36|274.21|274.31|274.16|274.41|274.26|274.31|274.16|44
1707851100000|2024-02-13 19:05:00|274.26|274.11|274.21|274.06|274.31|274.11|274.21|274.06|27
1707851400000|2024-02-13 19:10:00|274.16|274.01|274.16|274.01|274.26|274.06|274.11|273.96|44
1707851700000|2024-02-13 19:15:00|274.21|273.96|274.16|273.96|274.21|274.06|274.11|273.91|17
1707852000000|2024-02-13 19:20:00|274.11|274.01|274.06|273.91|274.21|274.06|274.06|273.86|26
1707852300000|2024-02-13 19:25:00|274.11|273.86|274.11|273.96|274.16|273.96|273.96|273.81|16
1707852600000|2024-02-13 19:30:00|274.16|274.01|274.31|274.11|274.31|274.16|274.11|273.96|28
1707852900000|2024-02-13 19:35:00|274.26|274.16|274.31|274.16|274.36|274.21|274.26|274.06|25
1707853200000|2024-02-13 19:40:00|274.26|274.11|274.11|273.91|274.31|274.11|274.11|273.91|21
1707853500000|2024-02-13 19:45:00|274.06|273.96|273.96|273.81|274.11|273.96|273.96|273.81|21
1707853800000|2024-02-13 19:50:00|274.01|273.86|273.91|273.71|274.01|273.86|273.86|273.66|10
1707854100000|2024-02-13 19:55:00|273.86|273.76|274.01|273.81|274.01|273.86|273.86|273.76|30
1707854400000|2024-02-13 20:00:00|274.06|273.86|274.06|273.86|274.11|273.91|274.01|273.81|23
1707854700000|2024-02-13 20:05:00|274.11|273.91|274.21|274.06|274.21|274.06|274.11|273.91|15
1707855000000|2024-02-13 20:10:00|274.26|274.11|274.26|274.06|274.36|274.16|274.21|274.06|17
1707855300000|2024-02-13 20:15:00|274.21|274.11|274.31|274.16|274.36|274.16|274.21|274.06|18
1707855600000|2024-02-13 20:20:00|274.26|274.11|274.26|274.11|274.31|274.16|274.26|274.11|53
1707855900000|2024-02-13 20:25:00|274.31|274.16|274.36|274.21|274.41|274.26|274.26|274.11|34
1707856200000|2024-02-13 20:30:00|274.31|274.16|274.56|274.41|274.56|274.41|274.31|274.16|34
1707856500000|2024-02-13 20:35:00|274.61|274.46|274.61|274.46|274.61|274.46|274.61|274.46|4
1707856800000|2024-02-13 20:40:00|274.66|274.51|274.81|274.66|274.91|274.76|274.66|274.31|36
1707857100000|2024-02-13 20:45:00|274.86|274.71|274.96|274.81|274.96|274.81|274.86|274.61|34
1707857400000|2024-02-13 20:50:00|275.01|274.86|274.81|274.61|275.01|274.86|274.66|274.36|62
1707857700000|2024-02-13 20:55:00|274.76|274.66|274.81|274.61|274.86|274.71|274.76|274.56|77
1707858000000|2024-02-13 21:00:00|274.86|274.56|274.61|274.36|274.86|274.56|274.51|274.31|37
1707858300000|2024-02-13 21:05:00|274.51|274.26|274.51|274.21|274.61|274.36|274.46|274.21|9
1707858600000|2024-02-13 21:10:00|274.56|274.26|274.61|274.01|274.61|274.31|274.41|274.01|34
1707858900000|2024-02-13 21:15:00|274.71|274.11|274.61|274.01|274.71|274.11|274.61|274.01|0
1707859200000|2024-02-13 21:20:00|274.71|274.11|274.61|274.01|274.71|274.11|274.61|274.01|0
1707860100000|2024-02-13 21:35:00|274.71|274.11|274.71|274.11|274.71|274.11|274.61|274.01|0
1707862200000|2024-02-13 22:10:00|274.81|274.21|274.81|274.21|274.81|274.21|274.81|274.21|0
1707865200000|2024-02-13 23:00:00|274.71|274.11|274.61|274.01|274.81|274.21|274.61|274.01|0
1707865500000|2024-02-13 23:05:00|274.71|274.11|274.71|274.11|274.71|274.11|274.61|274.01|0
1707866100000|2024-02-13 23:15:00|274.61|274.01|274.61|274.01|274.71|274.11|274.61|274.01|0
1707866400000|2024-02-13 23:20:00|274.71|274.11|274.61|274.01|274.71|274.11|274.61|274.01|0
1707866700000|2024-02-13 23:25:00|274.71|274.11|274.71|274.11|274.71|274.11|274.61|274.01|0
1707867300000|2024-02-13 23:35:00|274.81|274.21|274.71|274.11|274.81|274.21|274.71|274.11|0
1707867900000|2024-02-13 23:45:00|274.81|274.21|274.71|274.11|274.81|274.21|274.71|274.11|0
1707870000000|2024-02-14 00:20:00|274.61|274.01|274.61|274.01|274.61|274.01|274.61|274.01|0
1707870300000|2024-02-14 00:25:00|274.71|274.11|274.61|274.01|274.71|274.11|274.61|274.01|0
1707870600000|2024-02-14 00:30:00|274.51|274.26|273.21|273.06|274.91|274.66|273.21|273.06|2042
1707870900000|2024-02-14 00:35:00|273.16|273.01|272.71|272.56|273.26|273.11|272.61|272.46|1387
1707871200000|2024-02-14 00:40:00|272.66|272.51|272.76|272.61|272.76|272.61|272.21|272.06|565
1707871500000|2024-02-14 00:45:00|272.71|272.56|273.21|273.06|273.21|273.06|272.46|272.31|501
1707871800000|2024-02-14 00:50:00|273.31|273.16|273.76|273.61|273.86|273.71|273.26|273.11|618
1707872100000|2024-02-14 00:55:00|273.71|273.56|272.86|272.66|274.11|273.96|272.81|272.66|481
1707872400000|2024-02-14 01:00:00|273.06|272.91|273.81|273.66|274.11|273.96|272.91|272.76|1176
1707872700000|2024-02-14 01:05:00|273.76|273.61|273.46|273.31|273.96|273.81|273.36|273.21|765
1707873000000|2024-02-14 01:10:00|273.51|273.36|273.21|273.06|273.76|273.61|273.21|273.06|617
1707873300000|2024-02-14 01:15:00|273.16|273.01|273.21|273.06|273.56|273.36|272.91|272.76|807
1707873600000|2024-02-14 01:20:00|273.16|273.01|273.21|273.01|273.51|273.36|273.06|272.91|676
1707873900000|2024-02-14 01:25:00|273.16|273.06|273.36|273.21|273.51|273.36|273.16|273.01|593
1707874200000|2024-02-14 01:30:00|273.31|273.16|273.31|273.11|273.56|273.41|273.21|273.06|452
1707874500000|2024-02-14 01:35:00|273.26|273.16|273.46|273.31|273.71|273.56|273.11|272.96|538
1707874800000|2024-02-14 01:40:00|273.41|273.26|274.3|274.15|274.3|274.15|273.41|273.26|507
1707875100000|2024-02-14 01:45:00|274.25|274.1|274.25|274.1|274.25|274.1|273.9|273.75|345
1707875400000|2024-02-14 01:50:00|274.35|274.2|274.3|274.15|274.55|274.4|274.25|274.1|296
1707875700000|2024-02-14 01:55:00|274.25|274.1|274.15|274|274.35|274.2|274|273.85|411
1707876000000|2024-02-14 02:00:00|274.1|273.95|274.4|274.25|274.45|274.3|274.05|273.9|345
1707876300000|2024-02-14 02:05:00|274.35|274.2|274.5|274.35|274.65|274.5|274.3|274.15|316
1707876600000|2024-02-14 02:10:00|274.55|274.4|274.55|274.4|274.85|274.7|274.5|274.35|235
1707876900000|2024-02-14 02:15:00|274.6|274.45|274.8|274.65|274.95|274.8|274.55|274.45|443
1707877200000|2024-02-14 02:20:00|274.85|274.7|274.7|274.55|274.85|274.7|274.6|274.45|408
1707877500000|2024-02-14 02:25:00|274.75|274.6|274.9|274.75|275.15|275|274.75|274.6|397
1707877800000|2024-02-14 02:30:00|274.95|274.85|275|274.85|275.15|275|274.85|274.7|347
1707878100000|2024-02-14 02:35:00|275.05|274.9|275.05|274.9|275.05|274.9|274.8|274.65|212
1707878400000|2024-02-14 02:40:00|275|274.85|274.95|274.8|275.05|274.9|274.9|274.75|294
1707878700000|2024-02-14 02:45:00|275|274.85|275.1|274.9|275.1|274.95|274.95|274.8|270
1707879000000|2024-02-14 02:50:00|275.15|274.95|275|274.85|275.25|275.1|274.95|274.8|176
1707879300000|2024-02-14 02:55:00|275.05|274.9|275.2|275.05|275.2|275.05|275|274.85|105
1707879600000|2024-02-14 03:00:00|275.25|275.1|275.4|275.25|275.4|275.25|275.15|275|236
1707879900000|2024-02-14 03:05:00|275.45|275.3|275.7|275.55|275.8|275.6|275.45|275.3|352
1707880200000|2024-02-14 03:10:00|275.75|275.5|275.45|275.3|275.75|275.6|275.45|275.3|111
1707880500000|2024-02-14 03:15:00|275.5|275.35|275.8|275.65|275.8|275.65|275.45|275.3|163
1707880800000|2024-02-14 03:20:00|275.85|275.7|276.25|276.1|276.25|276.1|275.85|275.7|383
1707881100000|2024-02-14 03:25:00|276.3|276.15|276.35|276.2|276.4|276.25|276.25|276.1|272
1707881400000|2024-02-14 03:30:00|276.4|276.25|276.3|276.15|276.45|276.3|276.2|276.05|274
1707881700000|2024-02-14 03:35:00|276.25|276.1|276.2|276.05|276.3|276.15|276.1|275.9|197
1707882000000|2024-02-14 03:40:00|276.25|276.1|276.35|276.2|276.5|276.35|276.25|276.1|212
1707882300000|2024-02-14 03:45:00|276.4|276.25|276.4|276.25|276.45|276.3|276.3|276.15|145
1707882600000|2024-02-14 03:50:00|276.45|276.3|276.4|276.25|276.45|276.3|276.4|276.25|134
1707882900000|2024-02-14 03:55:00|276.35|276.2|276.25|276.1|276.4|276.2|276.2|276.05|175
1707883200000|2024-02-14 04:00:00|276.2|276.05|276.25|276.1|276.25|276.1|276.05|275.9|152
1707883500000|2024-02-14 04:05:00|276.2|276.05|276.15|276|276.3|276.1|276.1|275.95|143
1707883800000|2024-02-14 04:10:00|276.1|275.95|276.1|275.95|276.15|276|276.05|275.9|85
1707884100000|2024-02-14 04:15:00|276.05|275.9|276|275.85|276.05|275.9|276|275.85|104
1707884400000|2024-02-14 04:20:00|276.05|275.9|276.05|275.9|276.15|276|276|275.85|88
1707884700000|2024-02-14 04:25:00|276|275.85|276.05|275.9|276.1|275.95|276|275.85|79
1707885000000|2024-02-14 04:30:00|276|275.85|276.05|275.9|276.05|275.9|276|275.85|70
1707885300000|2024-02-14 04:35:00|276.1|275.95|276|275.85|276.1|275.95|276|275.85|69
1707885600000|2024-02-14 04:40:00|276.05|275.9|276.05|275.9|276.05|275.9|276|275.85|98
1707885900000|2024-02-14 04:45:00|276.1|275.95|276.05|275.9|276.1|275.95|276|275.85|102
1707886200000|2024-02-14 04:50:00|276|275.85|276.05|275.9|276.05|275.9|276|275.85|104
1707886500000|2024-02-14 04:55:00|276|275.85|276.1|275.95|276.1|275.95|276|275.85|115
1707886800000|2024-02-14 05:00:00|276.05|275.9|276.3|276.15|276.3|276.15|276.05|275.9|247
1707887100000|2024-02-14 05:05:00|276.25|276.1|276.15|276|276.25|276.1|276.1|275.95|162
1707887400000|2024-02-14 05:10:00|276.1|275.95|276.05|275.9|276.1|275.95|276|275.85|124
1707887700000|2024-02-14 05:15:00|276.1|275.95|276.15|276|276.15|276|276.05|275.9|142
1707888000000|2024-02-14 05:20:00|276.1|275.95|276.25|276.1|276.25|276.1|276.1|275.95|163
1707888300000|2024-02-14 05:25:00|276.2|276.05|276.3|276.15|276.35|276.2|276.2|276.05|256
1707888600000|2024-02-14 05:30:00|276.35|276.2|276.4|276.25|276.4|276.25|276.25|276.1|135
1707888900000|2024-02-14 05:35:00|276.35|276.2|276.6|276.45|276.7|276.5|276.35|276.2|209
1707889200000|2024-02-14 05:40:00|276.55|276.4|276.5|276.35|276.6|276.45|276.45|276.3|135
1707889500000|2024-02-14 05:45:00|276.55|276.4|276.4|276.25|276.55|276.4|276.4|276.25|114
1707889800000|2024-02-14 05:50:00|276.45|276.3|276.55|276.4|276.55|276.4|276.45|276.3|119
1707890100000|2024-02-14 05:55:00|276.5|276.35|276.45|276.3|276.5|276.35|276.4|276.25|107
1707890400000|2024-02-14 06:00:00|276.5|276.35|276.6|276.45|276.6|276.45|276.5|276.35|136
1707890700000|2024-02-14 06:05:00|276.65|276.5|276.9|276.75|276.9|276.75|276.65|276.5|180
1707891000000|2024-02-14 06:10:00|276.95|276.8|276.9|276.75|276.95|276.8|276.8|276.65|148
1707891300000|2024-02-14 06:15:00|276.85|276.7|276.9|276.7|276.95|276.8|276.8|276.65|160
1707891600000|2024-02-14 06:20:00|276.95|276.75|276.95|276.8|277|276.8|276.9|276.75|104
1707891900000|2024-02-14 06:25:00|276.9|276.75|276.95|276.8|276.95|276.8|276.9|276.75|103
1707892200000|2024-02-14 06:30:00|276.9|276.75|277|276.85|277|276.85|276.9|276.75|220
1707892500000|2024-02-14 06:35:00|277.05|276.9|277.25|277.1|277.25|277.1|277.05|276.9|329
1707892800000|2024-02-14 06:40:00|277.2|277.05|277.1|276.95|277.2|277.05|277.1|276.95|143
1707893100000|2024-02-14 06:45:00|277.05|276.85|277|276.85|277.05|276.9|277|276.85|109
1707893400000|2024-02-14 06:50:00|277.05|276.9|277.1|276.95|277.1|276.95|277.05|276.9|57
1707893700000|2024-02-14 06:55:00|277.15|277|277.3|277.15|277.3|277.15|277.15|277|144
1707894000000|2024-02-14 07:00:00|277.35|277.2|277.25|277.1|277.35|277.2|277.2|277.05|242
1707894300000|2024-02-14 07:05:00|277.2|277.05|277.4|277.25|277.4|277.25|277.2|277.05|123
1707894600000|2024-02-14 07:10:00|277.45|277.3|277.45|277.3|277.45|277.3|277.4|277.25|280
1707894900000|2024-02-14 07:15:00|277.5|277.35|277.5|277.35|277.55|277.4|277.45|277.3|310
1707895200000|2024-02-14 07:20:00|277.45|277.3|277.3|277.15|277.5|277.35|277.3|277.15|200
1707895500000|2024-02-14 07:25:00|277.35|277.2|277.35|277.2|277.4|277.2|277.3|277.15|113
1707895800000|2024-02-14 07:30:00|277.3|277.15|277.4|277.25|277.45|277.25|277.25|277.1|124
1707896100000|2024-02-14 07:35:00|277.35|277.2|277.3|277.15|277.4|277.25|277.3|277.15|99
1707896400000|2024-02-14 07:40:00|277.25|277.1|277.2|277.05|277.25|277.1|277.2|277.05|123
1707896700000|2024-02-14 07:45:00|277.25|277.1|277.3|277.15|277.3|277.15|277.25|277.1|153
1707897000000|2024-02-14 07:50:00|277.25|277.1|277.3|277.15|277.35|277.15|277.25|277.1|100
1707897300000|2024-02-14 07:55:00|277.25|277.1|277.15|277|277.3|277.15|277.1|276.95|168
1707897600000|2024-02-14 08:00:00|277.2|277.05|277.25|277.1|277.25|277.1|277.15|277|125
1707897900000|2024-02-14 08:05:00|277.3|277.15|277.35|277.2|277.35|277.2|277.25|277.1|503
1707898200000|2024-02-14 08:10:00|277.4|277.15|277.2|277.05|277.4|277.15|277.15|277|132
1707898500000|2024-02-14 08:15:00|277.25|277.1|277.2|277.05|277.25|277.1|277.1|276.95|225
1707898800000|2024-02-14 08:20:00|277.15|277|277.25|277.1|277.25|277.1|277.15|276.95|183
1707899100000|2024-02-14 08:25:00|277.2|277.05|277.35|277.2|277.4|277.25|277.15|277|190
1707899400000|2024-02-14 08:30:00|277.3|277.15|277.2|277.05|277.4|277.25|277.2|277|290
1707899700000|2024-02-14 08:35:00|277.25|277|277.45|277.3|277.5|277.3|277.2|277|250
1707900000000|2024-02-14 08:40:00|277.4|277.25|277.35|277.2|277.5|277.3|277.3|277.15|238
1707900300000|2024-02-14 08:45:00|277.4|277.25|277.4|277.25|277.45|277.3|277.3|277.1|171
1707900600000|2024-02-14 08:50:00|277.45|277.3|277.6|277.45|277.6|277.45|277.45|277.25|355
1707900900000|2024-02-14 08:55:00|277.65|277.5|277.75|277.6|277.85|277.7|277.6|277.45|700
1707901200000|2024-02-14 09:00:00|277.7|277.5|277.95|277.8|278.2|278.05|277.65|277.5|1201
1707901500000|2024-02-14 09:05:00|277.9|277.75|277.8|277.65|277.95|277.8|277.75|277.6|139
1707901800000|2024-02-14 09:10:00|277.75|277.6|277.85|277.7|278|277.8|277.7|277.55|130
1707902100000|2024-02-14 09:15:00|277.9|277.75|278.15|277.95|278.15|278|277.85|277.7|241
1707902400000|2024-02-14 09:20:00|278.25|277.65|278.25|277.65|278.25|277.65|278.15|277.55|3
1707902700000|2024-02-14 09:25:00|278.15|277.55|278.25|277.65|278.25|277.65|278.15|277.55|0
1707903000000|2024-02-14 09:30:00|278.15|277.55|278.25|277.65|278.25|277.65|278.15|277.55|0
1707903300000|2024-02-14 09:35:00|278.35|277.75|278.25|277.65|278.35|277.75|278.25|277.65|0
1707903600000|2024-02-14 09:40:00|278.35|277.75|278.25|277.65|278.35|277.75|278.25|277.65|0
1707903900000|2024-02-14 09:45:00|278.35|277.75|278.35|277.75|278.45|277.85|278.25|277.65|0
1707904200000|2024-02-14 09:50:00|278.4|278.2|278.3|278.15|278.4|278.25|278.25|278.05|36
1707904500000|2024-02-14 09:55:00|278.35|278.2|278.25|278.1|278.4|278.25|278.25|278.1|21
1707904800000|2024-02-14 10:00:00|278.2|278.05|278.15|277.95|278.25|278.05|278.05|277.9|16
1707905100000|2024-02-14 10:05:00|278.1|278|278.2|278|278.2|278.05|278.1|277.9|7
1707905400000|2024-02-14 10:10:00|278.25|278.05|278.25|278.05|278.25|278.1|278.15|278|4
1707905700000|2024-02-14 10:15:00|278.2|278.1|278.25|278.05|278.3|278.1|278.2|278.05|64
1707906000000|2024-02-14 10:20:00|278.3|278.1|278.25|278.1|278.3|278.15|278.25|278.1|4
1707906300000|2024-02-14 10:25:00|278.3|278.05|278.3|278.1|278.3|278.1|278.3|278.05|4
1707906600000|2024-02-14 10:30:00|278.25|278.15|278.4|278.2|278.4|278.2|278.25|278.1|2
1707906900000|2024-02-14 10:35:00|278.35|278.25|278.3|278.1|278.35|278.25|278.25|278.1|14
1707907200000|2024-02-14 10:40:00|278.25|278.05|278.3|278.1|278.3|278.15|278.2|278.05|8
1707907500000|2024-02-14 10:45:00|278.25|278.05|278.3|278.1|278.3|278.15|278.25|278.05|20
1707907800000|2024-02-14 10:50:00|278.35|278.15|278.35|278.2|278.35|278.2|278.3|278.1|21
1707908100000|2024-02-14 10:55:00|278.4|278.25|278.4|278.2|278.45|278.25|278.35|278.2|3
1707908400000|2024-02-14 11:00:00|278.35|278.15|278.3|278.1|278.4|278.2|278.3|278.1|13
1707908700000|2024-02-14 11:05:00|278.25|278.05|278.25|278.1|278.3|278.15|278.2|278.05|4
1707909000000|2024-02-14 11:10:00|278.3|278.05|278.25|278.05|278.3|278.15|278.2|278.05|2
1707909300000|2024-02-14 11:15:00||278.1||278.05||278.1||278.05|2
1707909600000|2024-02-14 11:20:00|278.2|278.1|278.1|277.95|278.25|278.1|278.1|277.95|7
1707909900000|2024-02-14 11:25:00|278.05|277.9|278.1|277.95|278.1|277.95|278.05|277.9|9
1707910200000|2024-02-14 11:30:00|278.05|277.9|278.05|277.85|278.1|277.95|278.05|277.85|2
1707910500000|2024-02-14 11:35:00|278|277.9|278|277.85|278.05|277.9|278|277.8|5
1707910800000|2024-02-14 11:40:00|278.05|277.9|278.1|277.95|278.1|277.95|278|277.85|1
1707911100000|2024-02-14 11:45:00|278.15|278|278.3|278.1|278.3|278.1|278.15|277.95|7
1707911400000|2024-02-14 11:50:00|278.35|278.15|278.35|278.15|278.35|278.15|278.3|278.1|0
1707911700000|2024-02-14 11:55:00|278.4|278.2|278.45|278.3|278.45|278.3|278.4|278.2|0
1707912000000|2024-02-14 12:00:00|278.55|278.35|278.5|278.3|278.6|278.45|278.45|278.3|184
1707912300000|2024-02-14 12:05:00|278.45|278.35|278.5|278.3|278.5|278.35|278.45|278.3|19
1707912600000|2024-02-14 12:10:00|278.45|278.35|278.5|278.3|278.55|278.4|278.45|278.3|22
1707912900000|2024-02-14 12:15:00|278.45|278.35|278.45|278.3|278.5|278.35|278.45|278.3|11
1707913200000|2024-02-14 12:20:00|278.5|278.35|278.45|278.3|278.5|278.35|278.4|278.25|23
1707913500000|2024-02-14 12:25:00|278.5|278.35|278.45|278.25|278.5|278.35|278.45|278.25|4
1707913800000|2024-02-14 12:30:00|278.5|278.3|278.5|278.3|278.5|278.35|278.5|278.3|5
1707914100000|2024-02-14 12:35:00|278.45|278.25|278.4|278.25|278.5|278.3|278.4|278.25|0
1707914400000|2024-02-14 12:40:00|278.45|278.3|278.5|278.35|278.55|278.4|278.4|278.25|7
1707914700000|2024-02-14 12:45:00|278.55|278.4|278.65|278.45|278.65|278.5|278.55|278.35|21
1707915000000|2024-02-14 12:50:00|278.7|278.5|278.7|278.5|278.7|278.55|278.7|278.5|6
1707915300000|2024-02-14 12:55:00|278.75|278.55|278.75|278.6|278.75|278.6|278.75|278.55|8
1707915600000|2024-02-14 13:00:00|278.8|278.55|278.85|278.65|278.85|278.7|278.8|278.55|14
1707915900000|2024-02-14 13:05:00|278.8|278.7|278.85|278.65|278.85|278.7|278.8|278.65|17
1707916200000|2024-02-14 13:10:00|278.8|278.7|278.8|278.65|278.8|278.7|278.8|278.65|8
1707916500000|2024-02-14 13:15:00|278.75|278.6|278.65|278.5|278.8|278.65|278.65|278.5|21
1707916800000|2024-02-14 13:20:00|278.7|278.55|278.55|278.4|278.7|278.55|278.55|278.4|30
1707917100000|2024-02-14 13:25:00|278.5|278.35|278.45|278.25|278.5|278.35|278.4|278.25|19
1707917400000|2024-02-14 13:30:00|278.4|278.3|278.35|278.2|278.45|278.3|278.35|278.2|17
1707917700000|2024-02-14 13:35:00|278.3|278.15|278.4|278.2|278.4|278.25|278.3|278.15|45
1707918000000|2024-02-14 13:40:00|278.35|278.15|278.35|278.2|278.4|278.25|278.35|278.15|13
1707918300000|2024-02-14 13:45:00|278.3|278.15|278.2|278.05|278.3|278.2|278.2|278.05|7
1707918600000|2024-02-14 13:50:00|278.25|278|278.1|277.95|278.25|278.05|278.1|277.95|38
1707918900000|2024-02-14 13:55:00|278.15|277.9|278.15|277.95|278.15|278|278.1|277.9|17
1707919200000|2024-02-14 14:00:00|278.1|278|278.1|277.95|278.15|278|278.1|277.95|9
1707919500000|2024-02-14 14:05:00|278.15|277.9|278.15|277.95|278.2|278|278.1|277.9|55
1707919800000|2024-02-14 14:10:00|278.1|277.9|277.9|277.7|278.15|278|277.85|277.7|283
1707920100000|2024-02-14 14:15:00|277.85|277.75|278.05|277.85|278.1|277.9|277.85|277.7|91
1707920400000|2024-02-14 14:20:00|278.1|277.9|278.1|277.95|278.1|277.95|278.05|277.9|11
1707920700000|2024-02-14 14:25:00|278.15|278|278.2|278.05|278.25|278.1|278.1|277.95|25
1707921000000|2024-02-14 14:30:00|278.25|278.1|278.35|278.2|278.6|278.45|278.25|278.1|140
1707921300000|2024-02-14 14:35:00|278.4|278.25|278.3|278.15|278.5|278.3|278.25|278.1|70
1707921600000|2024-02-14 14:40:00|278.25|278.1|278.7|278.5|278.75|278.6|278.2|278|127
1707921900000|2024-02-14 14:45:00|278.65|278.55|278.75|278.55|278.8|278.6|278.55|278.4|65
1707922200000|2024-02-14 14:50:00|278.8|278.6|278.8|278.65|278.85|278.7|278.75|278.55|86
1707922500000|2024-02-14 14:55:00|278.85|278.6|278.8|278.65|278.85|278.65|278.75|278.6|102
1707922800000|2024-02-14 15:00:00|278.85|278.6|278.75|278.55|278.85|278.6|278.6|278.45|121
1707923100000|2024-02-14 15:05:00|278.7|278.6|278.65|278.5|278.8|278.65|278.6|278.45|71
1707923400000|2024-02-14 15:10:00|278.7|278.55|278.75|278.6|278.85|278.65|278.65|278.5|43
1707923700000|2024-02-14 15:15:00|278.8|278.55|278.8|278.6|278.85|278.7|278.7|278.55|157
1707924000000|2024-02-14 15:20:00|278.85|278.65|278.8|278.65|278.85|278.7|278.75|278.6|123
1707924300000|2024-02-14 15:25:00|278.75|278.6|278.7|278.55|278.8|278.65|278.7|278.55|49
1707924600000|2024-02-14 15:30:00|278.75|278.5|278.6|278.45|278.75|278.55|278.55|278.4|31
1707924900000|2024-02-14 15:35:00|278.65|278.5|278.35|278.15|278.65|278.5|278.3|278.15|40
1707925200000|2024-02-14 15:40:00|278.3|278.1|278.35|278.2|278.35|278.2|278.2|278.05|55
1707925500000|2024-02-14 15:45:00|278.3|278.15|278.35|278.2|278.4|278.25|278.25|278.1|36
1707925800000|2024-02-14 15:50:00|278.3|278.15|278.3|278.1|278.35|278.15|278.25|278.1|18
1707926100000|2024-02-14 15:55:00|278.25|278.05|278.2|278.05|278.35|278.2|278.15|278|32
1707926400000|2024-02-14 16:00:00|278.15|278|278.1|277.95|278.25|278.1|278.05|277.85|41
1707926700000|2024-02-14 16:05:00|278.15|278|278.25|278.1|278.3|278.15|278.15|278|17
1707927000000|2024-02-14 16:10:00|278.3|278.05|278.25|278.05|278.4|278.2|278.2|278.05|16
1707927300000|2024-02-14 16:15:00|278.2|278.1|278.2|278|278.3|278.1|278.15|278|34
1707927600000|2024-02-14 16:20:00|278.15|277.95|278.35|278.2|278.4|278.25|278.1|277.9|59
1707927900000|2024-02-14 16:25:00|278.3|278.15|278.25|278.1|278.35|278.2|278.2|278.05|69
1707928200000|2024-02-14 16:30:00|278.3|278.15|278.3|278.15|278.35|278.2|278.25|278.1|32
1707928500000|2024-02-14 16:35:00|278.35|278.2|278.4|278.25|278.45|278.3|278.35|278.2|20
1707928800000|2024-02-14 16:40:00|278.35|278.2|278.2|278.05|278.4|278.25|278.2|278.05|30
1707929100000|2024-02-14 16:45:00|278.25|278|278.3|278.1|278.3|278.15|278.2|278|35
1707929400000|2024-02-14 16:50:00|278.25|278.05|278.25|278.05|278.3|278.15|278.2|278.05|26
1707929700000|2024-02-14 16:55:00|278.2|278.1|278.1|277.95|278.25|278.1|278.1|277.95|48
1707930000000|2024-02-14 17:00:00|278.15|277.9|277.9|277.75|278.15|278|277.9|277.75|45
1707930300000|2024-02-14 17:05:00|277.95|277.7|278.05|277.9|278.05|277.9|277.8|277.65|34
1707930600000|2024-02-14 17:10:00|278|277.85|278.2|278|278.2|278.05|278|277.85|20
1707930900000|2024-02-14 17:15:00|278.15|278.05|278.3|278.15|278.3|278.15|278.15|278|10
1707931200000|2024-02-14 17:20:00|278.25|278.1|278.25|278.1|278.3|278.15|278.2|278.05|16
1707931500000|2024-02-14 17:25:00|278.3|278.15|278.4|278.25|278.4|278.25|278.3|278.15|16
1707931800000|2024-02-14 17:30:00|278.45|278.2|278.4|278.25|278.45|278.3|278.35|278.2|13
1707932100000|2024-02-14 17:35:00|278.45|278.2|278.4|278.2|278.45|278.25|278.3|278.1|6
1707932400000|2024-02-14 17:40:00|278.35|278.15|278.5|278.3|278.5|278.35|278.3|278.15|14
1707932700000|2024-02-14 17:45:00|278.45|278.25|278.5|278.35|278.55|278.35|278.4|278.25|3
1707933000000|2024-02-14 17:50:00|278.45|278.3|278.45|278.3|278.5|278.35|278.4|278.25|20
1707933300000|2024-02-14 17:55:00|278.5|278.35|278.5|278.3|278.5|278.35|278.45|278.25|4
1707933600000|2024-02-14 18:00:00|278.45|278.35|278.6|278.45|278.65|278.45|278.45|278.3|8
1707933900000|2024-02-14 18:05:00|278.55|278.4|278.5|278.3|278.6|278.45|278.5|278.3|4
1707934200000|2024-02-14 18:10:00|278.45|278.25|278.4|278.25|278.55|278.35|278.35|278.2|11
1707934500000|2024-02-14 18:15:00|278.35|278.2|278.4|278.25|278.5|278.35|278.35|278.15|12
1707934800000|2024-02-14 18:20:00|278.45|278.2|278.4|278.2|278.5|278.35|278.35|278.15|10
1707935100000|2024-02-14 18:25:00|278.35|278.25|278.35|278.15|278.4|278.25|278.3|278.15|5
1707935400000|2024-02-14 18:30:00|278.4|278.2|278.55|278.35|278.6|278.45|278.4|278.2|1
1707935700000|2024-02-14 18:35:00|278.5|278.4|278.7|278.55|278.75|278.55|278.5|278.35|17
1707936000000|2024-02-14 18:40:00|278.75|278.6|278.55|278.35|278.75|278.6|278.5|278.35|7
1707936300000|2024-02-14 18:45:00|278.6|278.4|278.6|278.4|278.6|278.45|278.5|278.35|17
1707936600000|2024-02-14 18:50:00|278.55|278.45|278.45|278.25|278.6|278.45|278.45|278.25|10
1707936900000|2024-02-14 18:55:00|278.5|278.3|278.45|278.3|278.5|278.3|278.35|278.2|23
1707937200000|2024-02-14 19:00:00|278.5|278.35|278.35|278.2|278.5|278.35|278.35|278.2|15
1707937500000|2024-02-14 19:05:00|278.4|278.15|278.3|278.1|278.4|278.2|278.25|278.05|22
1707937800000|2024-02-14 19:10:00|278.25|278.15|278.4|278.2|278.4|278.25|278.25|278.1|15
1707938100000|2024-02-14 19:15:00|278.45|278.25|278.35|278.15|278.45|278.25|278.35|278.15|3
1707938400000|2024-02-14 19:20:00|278.4|278.2|278.5|278.35|278.5|278.35|278.35|278.2|12
1707938700000|2024-02-14 19:25:00|278.55|278.3|278.65|278.45|278.65|278.45|278.55|278.3|22
1707939000000|2024-02-14 19:30:00|278.6|278.5|278.65|278.45|278.65|278.5|278.6|278.45|6
1707939300000|2024-02-14 19:35:00|278.6|278.5|278.65|278.5|278.7|278.55|278.6|278.45|9
1707939600000|2024-02-14 19:40:00|278.6|278.45|278.6|278.45|278.7|278.5|278.6|278.45|7
1707939900000|2024-02-14 19:45:00|278.55|278.4|278.6|278.4|278.6|278.45|278.55|278.4|6
1707940200000|2024-02-14 19:50:00|278.55|278.45|278.65|278.45|278.65|278.5|278.55|278.45|34
1707940500000|2024-02-14 19:55:00|278.6|278.4|278.65|278.45|278.7|278.5|278.6|278.4|5
1707940800000|2024-02-14 20:00:00|278.6|278.5|278.65|278.5|278.65|278.5|278.6|278.45|4
1707941100000|2024-02-14 20:05:00|278.7|278.45|278.7|278.55|278.7|278.55|278.65|278.45|1
1707941400000|2024-02-14 20:10:00|278.65|278.5|278.7|278.55|278.75|278.6|278.65|278.5|20
1707941700000|2024-02-14 20:15:00|278.75|278.6|278.75|278.6|278.8|278.6|278.75|278.55|12
1707942000000|2024-02-14 20:20:00||278.55||278.6||278.6||278.55|4
1707942300000|2024-02-14 20:25:00|278.8|278.65|278.8|278.65|278.85|278.7|278.75|278.6|22
1707942600000|2024-02-14 20:30:00|278.75|278.6|278.75|278.6|278.8|278.65|278.7|278.55|11
1707942900000|2024-02-14 20:35:00|278.8|278.65|278.8|278.65|278.8|278.65|278.75|278.6|3
1707943200000|2024-02-14 20:40:00|278.75|278.6|278.8|278.65|278.8|278.65|278.75|278.55|7
1707943500000|2024-02-14 20:45:00|278.75|278.55|278.8|278.65|278.85|278.65|278.75|278.55|18
1707943800000|2024-02-14 20:50:00|278.75|278.6|278.75|278.6|278.8|278.65|278.75|278.6|7
1707944100000|2024-02-14 20:55:00|278.8|278.65|278.75|278.6|278.85|278.65|278.75|278.6|30
1707944400000|2024-02-14 21:00:00|278.8|278.65|278.75|278.6|278.8|278.65|278.75|278.55|2
1707944700000|2024-02-14 21:05:00|278.7|278.55|278.8|278.6|278.8|278.6|278.7|278.55|2
1707945000000|2024-02-14 21:10:00|279.05|278.45|278.95|278.35|279.05|278.45|278.95|278.35|1
1707945300000|2024-02-14 21:15:00|279.05|278.45|279.05|278.45|279.05|278.45|278.95|278.35|0
1707946200000|2024-02-14 21:30:00|279.15|278.55|279.05|278.45|279.15|278.55|279.05|278.45|0
1707946800000|2024-02-14 21:40:00|278.95|278.35|279.05|278.45|279.05|278.45|278.95|278.35|0
1707947100000|2024-02-14 21:45:00|278.95|278.35|278.95|278.35|279.05|278.45|278.95|278.35|0
1707950100000|2024-02-14 22:35:00|279.05|278.45|279.05|278.45|279.05|278.45|278.95|278.35|0
1707950400000|2024-02-14 22:40:00|278.95|278.35|278.95|278.35|278.95|278.35|278.95|278.35|0
1707950700000|2024-02-14 22:45:00|279.05|278.45|278.95|278.35|279.05|278.45|278.95|278.35|0
1707951000000|2024-02-14 22:50:00|279.05|278.45|278.95|278.35|279.05|278.45|278.95|278.35|0
1707951300000|2024-02-14 22:55:00|279.05|278.45|278.95|278.35|279.05|278.45|278.95|278.35|0
1707951600000|2024-02-14 23:00:00|279.05|278.45|278.95|278.35|279.05|278.45|278.95|278.35|0
1707951900000|2024-02-14 23:05:00|279.05|278.45|279.05|278.45|279.05|278.45|278.95|278.35|0
1707952200000|2024-02-14 23:10:00|278.95|278.35|279.05|278.45|279.05|278.45|278.95|278.35|0
1707952800000|2024-02-14 23:20:00|278.95|278.35|278.95|278.35|278.95|278.35|278.95|278.35|0
1707953100000|2024-02-14 23:25:00|279.05|278.45|279.05|278.45|279.05|278.45|278.95|278.35|0
1707953400000|2024-02-14 23:30:00|278.95|278.35|279.05|278.45|279.05|278.45|278.95|278.35|0
1707953700000|2024-02-14 23:35:00|278.95|278.35|279.05|278.45|279.05|278.45|278.95|278.35|0
1707954000000|2024-02-14 23:40:00|278.95|278.35|279.05|278.45|279.05|278.45|278.95|278.35|0
1707954300000|2024-02-14 23:45:00|278.95|278.35|279.05|278.45|279.05|278.45|278.95|278.35|0
1707954900000|2024-02-14 23:55:00|278.95|278.35|279.05|278.45|279.05|278.45|278.95|278.35|0
1707955200000|2024-02-15 00:00:00|278.95|278.35|278.95|278.35|278.95|278.35|278.95|278.35|0
1707957000000|2024-02-15 00:30:00|278.85|278.4|278.75|278.6|278.85|278.65|278.4|278.2|478
1707957300000|2024-02-15 00:35:00|278.7|278.55|279.3|279.1|280.35|280.15|278.7|278.55|1694
1707957600000|2024-02-15 00:40:00|279.25|278.95|279.1|278.95|279.3|279.15|279.05|278.85|189
1707957900000|2024-02-15 00:45:00|279.15|279|278.6|278.45|279.15|279|278.6|278.45|360
1707958200000|2024-02-15 00:50:00|278.65|278.5|278.8|278.65|279|278.85|278.65|278.5|205
1707958500000|2024-02-15 00:55:00|278.85|278.7|278.9|278.75|279|278.85|278.75|278.6|154
1707958800000|2024-02-15 01:00:00|278.7|278.55|278.9|278.75|279|278.85|278.6|278.45|554
1707959100000|2024-02-15 01:05:00|278.85|278.7|278.75|278.6|279|278.85|278.65|278.5|375
1707959400000|2024-02-15 01:10:00|278.7|278.55|278.75|278.6|278.75|278.6|278.6|278.45|237
1707959700000|2024-02-15 01:15:00|278.8|278.65|279.2|279.05|279.25|279.1|278.55|278.4|472
1707960000000|2024-02-15 01:20:00|279.25|279|279.5|279.35|279.6|279.4|279.25|279|487
1707960300000|2024-02-15 01:25:00|279.4|279.25|279|278.85|279.45|279.25|279|278.85|403
1707960600000|2024-02-15 01:30:00|279.05|278.9|279.15|279|279.25|279.1|278.9|278.75|324
1707960900000|2024-02-15 01:35:00|279.2|279.05|278.95|278.8|279.2|279.05|278.95|278.8|284
1707961200000|2024-02-15 01:40:00|279|278.85|279.65|279.5|279.7|279.55|278.95|278.8|365
1707961500000|2024-02-15 01:45:00|279.6|279.45|279.95|279.8|280.05|279.85|279.55|279.4|468
1707961800000|2024-02-15 01:50:00|279.9|279.75|279.7|279.55|279.95|279.8|279.65|279.5|350
1707962100000|2024-02-15 01:55:00|279.75|279.6|279.9|279.75|279.95|279.8|279.75|279.6|270
1707962400000|2024-02-15 02:00:00|279.95|279.8|280.01|279.86|280.16|280.01|279.85|279.7|607
1707962700000|2024-02-15 02:05:00|280.06|279.81|280.56|280.41|280.56|280.41|280.01|279.81|511
1707963000000|2024-02-15 02:10:00|280.61|280.36|280.61|280.46|280.76|280.61|280.51|280.36|493
1707963300000|2024-02-15 02:15:00|280.66|280.51|280.66|280.51|280.71|280.56|280.51|280.36|297
1707963600000|2024-02-15 02:20:00|280.61|280.46|280.46|280.31|280.66|280.46|280.41|280.26|321
1707963900000|2024-02-15 02:25:00|280.41|280.26|280.86|280.66|280.96|280.81|280.41|280.26|488
1707964200000|2024-02-15 02:30:00|280.81|280.71|280.86|280.71|281.01|280.86|280.71|280.56|314
1707964500000|2024-02-15 02:35:00|280.91|280.76|281.11|280.96|281.16|281.01|280.91|280.76|448
1707964800000|2024-02-15 02:40:00|281.16|281.01|281.11|280.96|281.21|281.06|281.01|280.86|382
1707965100000|2024-02-15 02:45:00|281.16|281.01|281.01|280.86|281.16|281.01|281.01|280.81|371
1707965400000|2024-02-15 02:50:00|281.06|280.91|281.46|281.31|281.46|281.31|280.96|280.81|368
1707965700000|2024-02-15 02:55:00|281.41|281.26|281.41|281.26|281.51|281.36|281.36|281.16|234
1707966000000|2024-02-15 03:00:00|281.46|281.31|281.56|281.41|281.61|281.41|281.36|281.21|281
1707966300000|2024-02-15 03:05:00|281.51|281.36|281.76|281.61|281.86|281.71|281.51|281.36|431
1707966600000|2024-02-15 03:10:00|281.71|281.56|281.86|281.71|281.86|281.71|281.66|281.51|248
1707966900000|2024-02-15 03:15:00|281.81|281.66|281.91|281.76|282.16|282.01|281.81|281.66|431
1707967200000|2024-02-15 03:20:00|281.96|281.71|281.76|281.61|281.96|281.71|281.76|281.61|415
1707967500000|2024-02-15 03:25:00|281.81|281.66|281.76|281.61|281.81|281.66|281.66|281.51|664
1707967800000|2024-02-15 03:30:00|281.81|281.66|281.86|281.71|281.86|281.71|281.71|281.56|272
1707968100000|2024-02-15 03:35:00|281.81|281.66|282.11|281.96|282.11|281.96|281.81|281.66|461
1707968400000|2024-02-15 03:40:00|282.16|282.01|282.01|281.86|282.16|282.01|281.96|281.81|317
1707968700000|2024-02-15 03:45:00|281.96|281.81|281.71|281.56|282.01|281.86|281.71|281.56|348
1707969000000|2024-02-15 03:50:00|281.76|281.61|281.76|281.61|281.81|281.61|281.66|281.51|228
1707969300000|2024-02-15 03:55:00|281.81|281.56|281.71|281.56|281.81|281.61|281.66|281.51|216
1707969600000|2024-02-15 04:00:00|281.76|281.61|281.91|281.71|281.91|281.76|281.71|281.56|257
1707969900000|2024-02-15 04:05:00|281.96|281.76|281.86|281.71|281.96|281.81|281.81|281.66|192
1707970200000|2024-02-15 04:10:00|281.81|281.66|281.76|281.56|281.81|281.66|281.76|281.56|163
1707970500000|2024-02-15 04:15:00|281.71|281.61|281.76|281.61|281.86|281.71|281.71|281.56|194
1707970800000|2024-02-15 04:20:00|281.71|281.56|281.51|281.31|281.71|281.56|281.51|281.31|125
1707971100000|2024-02-15 04:25:00|281.46|281.36|281.46|281.31|281.56|281.41|281.31|281.16|239
1707971400000|2024-02-15 04:30:00|281.41|281.26|281.41|281.26|281.46|281.31|281.26|281.11|209
1707971700000|2024-02-15 04:35:00|281.36|281.21|281.41|281.26|281.51|281.31|281.36|281.21|80
1707972000000|2024-02-15 04:40:00|281.36|281.21|281.46|281.31|281.46|281.31|281.31|281.16|226
1707972300000|2024-02-15 04:45:00|281.51|281.36|281.51|281.36|281.61|281.46|281.41|281.26|188
1707972600000|2024-02-15 04:50:00|281.46|281.31|281.41|281.26|281.51|281.36|281.41|281.26|115
1707972900000|2024-02-15 04:55:00|281.36|281.21|281.46|281.26|281.51|281.36|281.36|281.21|155
1707973200000|2024-02-15 05:00:00|281.41|281.21|281.41|281.26|281.51|281.36|281.31|281.16|234
1707973500000|2024-02-15 05:05:00|281.36|281.21|281.56|281.41|281.56|281.41|281.36|281.16|302
1707973800000|2024-02-15 05:10:00|281.61|281.46|281.71|281.56|281.76|281.61|281.56|281.46|468
1707974100000|2024-02-15 05:15:00|281.66|281.51|281.51|281.36|281.71|281.56|281.46|281.31|370
1707974400000|2024-02-15 05:20:00|281.46|281.31|281.36|281.21|281.51|281.31|281.31|281.16|243
1707974700000|2024-02-15 05:25:00|281.31|281.16|281.06|280.91|281.31|281.16|281.01|280.86|354
1707975000000|2024-02-15 05:30:00|280.96|280.81|281.06|280.91|281.16|281.01|280.96|280.76|211
1707975300000|2024-02-15 05:35:00|281.11|280.96|281.11|280.96|281.16|281.01|281.01|280.86|221
1707975600000|2024-02-15 05:40:00|281.06|280.91|281.11|280.96|281.21|281.06|281.01|280.86|176
1707975900000|2024-02-15 05:45:00|281.16|281.01|280.96|280.81|281.16|281.01|280.96|280.81|177
1707976200000|2024-02-15 05:50:00|280.91|280.76|280.86|280.71|280.91|280.76|280.86|280.71|147
1707976500000|2024-02-15 05:55:00|280.91|280.76|280.81|280.66|280.91|280.76|280.76|280.61|205
1707976800000|2024-02-15 06:00:00|280.86|280.71|280.86|280.71|280.96|280.81|280.81|280.66|229
1707977100000|2024-02-15 06:05:00|280.81|280.66|280.86|280.71|280.86|280.71|280.66|280.51|318
1707977400000|2024-02-15 06:10:00|280.91|280.66|280.91|280.71|280.91|280.76|280.86|280.66|184
1707977700000|2024-02-15 06:15:00|280.96|280.76|281.11|280.96|281.26|281.06|280.96|280.76|341
1707978000000|2024-02-15 06:20:00|281.06|280.91|281.16|281.01|281.26|281.11|281.06|280.91|227
1707978300000|2024-02-15 06:25:00|281.11|280.96|281.16|281.01|281.16|281.01|281.06|280.91|178
1707978600000|2024-02-15 06:30:00|281.21|280.96|281.51|281.36|281.51|281.36|281.21|280.96|147
1707978900000|2024-02-15 06:35:00|281.56|281.41|281.86|281.71|281.86|281.71|281.56|281.41|318
1707979200000|2024-02-15 06:40:00|281.91|281.76|282.01|281.86|282.01|281.86|281.86|281.71|330
1707979500000|2024-02-15 06:45:00|281.96|281.81|282.21|282.06|282.21|282.06|281.96|281.81|393
1707979800000|2024-02-15 06:50:00|282.26|282.11|282.16|282.01|282.31|282.11|282.11|281.96|292
1707980100000|2024-02-15 06:55:00|282.11|281.96|282.36|282.21|282.46|282.31|282.11|281.96|480
1707980400000|2024-02-15 07:00:00|282.31|282.16|282.56|282.41|282.56|282.41|282.31|282.11|361
1707980700000|2024-02-15 07:05:00|282.51|282.36|282.66|282.51|282.66|282.51|282.46|282.31|673
1707981000000|2024-02-15 07:10:00|282.71|282.56|282.86|282.71|283.11|282.96|282.66|282.56|741
1707981300000|2024-02-15 07:15:00|282.81|282.66|282.76|282.61|282.86|282.71|282.76|282.61|249
1707981600000|2024-02-15 07:20:00|282.81|282.66|283.01|282.86|283.01|282.86|282.81|282.61|425
1707981900000|2024-02-15 07:25:00|283.06|282.91|283.11|282.96|283.16|283.01|282.96|282.81|592
1707982200000|2024-02-15 07:30:00|283.16|283.01|283.21|283.06|283.21|283.06|283.11|282.96|242
1707982500000|2024-02-15 07:35:00|283.16|283.01|283.16|283.01|283.21|283.06|283.11|282.96|226
1707982800000|2024-02-15 07:40:00|283.11|282.96|283.26|283.11|283.36|283.21|283.11|282.96|461
1707983100000|2024-02-15 07:45:00|283.31|283.16|283.21|283.06|283.41|283.26|283.21|283.06|499
1707983400000|2024-02-15 07:50:00|283.26|283.11|283.11|282.96|283.26|283.11|283.06|282.91|276
1707983700000|2024-02-15 07:55:00|283.06|282.91|283.06|282.91|283.11|282.96|283.01|282.86|144
1707984000000|2024-02-15 08:00:00|283.01|282.86|283.01|282.86|283.16|283.01|282.96|282.81|356
1707984300000|2024-02-15 08:05:00|282.96|282.81|283.06|282.91|283.11|282.96|282.96|282.81|327
1707984600000|2024-02-15 08:10:00|283.01|282.86|282.81|282.66|283.06|282.91|282.76|282.61|418
1707984900000|2024-02-15 08:15:00|282.86|282.71|283.11|282.96|283.11|282.96|282.81|282.66|325
1707985200000|2024-02-15 08:20:00|283.06|282.91|283.31|283.16|283.36|283.21|283.06|282.91|451
1707985500000|2024-02-15 08:25:00|283.26|283.11|283.11|282.96|283.36|283.21|283.11|282.96|428
1707985800000|2024-02-15 08:30:00|283.16|283.01|283.11|282.96|283.16|283.01|283.01|282.86|310
1707986100000|2024-02-15 08:35:00|283.16|283.01|283.21|283.06|283.26|283.11|283.06|282.91|539
1707986400000|2024-02-15 08:40:00|283.26|283.11|283.31|283.16|283.36|283.21|283.26|283.11|557
1707986700000|2024-02-15 08:45:00|283.26|283.11|283.26|283.11|283.31|283.16|283.16|283.01|683
1707987000000|2024-02-15 08:50:00|283.21|283.06|283.21|283.06|283.36|283.21|283.16|283.01|850
1707987300000|2024-02-15 08:55:00|283.26|283.11|283.26|283.11|283.56|283.41|283.21|283.06|1053
1707987600000|2024-02-15 09:00:00|283.21|283.06|283.26|283.11|283.41|283.26|283.06|282.91|1145
1707987900000|2024-02-15 09:05:00|283.21|283.06|283.21|283.06|283.26|283.11|282.96|282.76|523
1707988200000|2024-02-15 09:10:00|283.26|283.11|283.11|282.91|283.31|283.11|283.06|282.91|145
1707988500000|2024-02-15 09:15:00|283.06|282.96|282.86|282.61|283.11|282.96|282.76|282.61|113
1707988800000|2024-02-15 09:20:00|283.06|282.46|283.16|282.56|283.16|282.56|283.06|282.46|0
1707989100000|2024-02-15 09:25:00|283.06|282.46|283.16|282.56|283.16|282.56|283.06|282.46|11
1707989400000|2024-02-15 09:30:00|283.06|282.46|283.06|282.46|283.16|282.56|283.06|282.46|0
1707989700000|2024-02-15 09:35:00|283.16|282.56|283.06|282.46|283.16|282.56|283.06|282.46|0
1707990000000|2024-02-15 09:40:00|283.16|282.56|283.16|282.56|283.16|282.56|283.06|282.46|0
1707990300000|2024-02-15 09:45:00|283.06|282.46|283.06|282.46|283.16|282.56|283.06|282.46|0
1707990600000|2024-02-15 09:50:00|282.96|282.76|283.06|282.91|283.11|282.96|282.86|282.71|191
1707990900000|2024-02-15 09:55:00|283.11|282.86|283.16|283.01|283.21|283.06|283.11|282.86|10
1707991200000|2024-02-15 10:00:00|283.11|282.96|283.21|283.01|283.21|283.01|283.11|282.96|7
1707991500000|2024-02-15 10:05:00|283.16|283.06|283.16|283.01|283.16|283.06|283.16|283.01|3
1707991800000|2024-02-15 10:10:00|283.21|283.06|283.21|283.01|283.26|283.06|283.21|283.01|7
1707992100000|2024-02-15 10:15:00|283.16|283.06|283.11|282.96|283.21|283.06|283.11|282.96|5
1707992400000|2024-02-15 10:20:00|283.16|283.01|283.11|282.96|283.21|283.01|283.11|282.96|2
1707992700000|2024-02-15 10:25:00|283.16|283.01|283.16|282.96|283.21|283.01|283.11|282.96|12
1707993000000|2024-02-15 10:30:00|283.11|283.01|283.21|283.01|283.21|283.06|283.11|283.01|5
1707993300000|2024-02-15 10:35:00|283.16|282.96|283.16|282.96|283.16|283.01|283.11|282.96|8
1707993600000|2024-02-15 10:40:00|283.21|283.01|283.21|283.01|283.21|283.06|283.16|282.96|4
1707993900000|2024-02-15 10:45:00|283.26|283.06|283.21|283.06|283.26|283.11|283.21|283.06|4
1707994200000|2024-02-15 10:50:00|283.16|283.01|283.06|282.91|283.16|283.01|283.06|282.91|12
1707994500000|2024-02-15 10:55:00|283.01|282.86|283.01|282.86|283.11|282.91|283.01|282.86|30
1707994800000|2024-02-15 11:00:00|283.06|282.91|283.06|282.86|283.06|282.91|283.01|282.86|21
1707995100000|2024-02-15 11:05:00|283.01|282.91|283.06|282.86|283.06|282.91|283.01|282.86|12
1707995400000|2024-02-15 11:10:00|283.01|282.91|283.01|282.81|283.06|282.91|282.96|282.81|18
1707995700000|2024-02-15 11:15:00|282.96|282.86|282.96|282.76|283.01|282.86|282.96|282.76|19
1707996000000|2024-02-15 11:20:00|283.01|282.81|283.01|282.81|283.01|282.86|282.96|282.81|4
1707996300000|2024-02-15 11:25:00|282.96|282.86|283.01|282.86|283.01|282.86|282.96|282.81|5
1707996600000|2024-02-15 11:30:00|283.06|282.91|283.01|282.81|283.06|282.91|283.01|282.81|3
1707996900000|2024-02-15 11:35:00|283.06|282.86|283.01|282.81|283.06|282.86|282.96|282.81|8
1707997200000|2024-02-15 11:40:00|283.06|282.86|283.11|282.91|283.11|282.91|283.06|282.81|3
1707997500000|2024-02-15 11:45:00|283.06|282.86|283.01|282.86|283.11|282.86|283.01|282.86|3
1707997800000|2024-02-15 11:50:00|283.06|282.81|283.06|282.86|283.06|282.91|283.06|282.81|16
1707998100000|2024-02-15 11:55:00|283.11|282.91|283.06|282.91|283.11|282.91|283.06|282.86|1
1707998400000|2024-02-15 12:00:00|283.01|282.86|282.96|282.81|283.06|282.91|282.91|282.76|10
1707998700000|2024-02-15 12:05:00|283.01|282.86|283.06|282.91|283.06|282.91|283.01|282.86|2
1707999000000|2024-02-15 12:10:00|283.11|282.96|283.11|282.96|283.16|283.01|283.06|282.91|0
1707999300000|2024-02-15 12:15:00|283.06|282.86|283.06|282.91|283.06|282.91|283.01|282.81|26
1707999600000|2024-02-15 12:20:00||282.86||282.91||282.91||282.86|5
1707999900000|2024-02-15 12:25:00|283.01|282.86|283.06|282.91|283.11|282.91|283.01|282.86|15
1708000200000|2024-02-15 12:30:00|283.01|282.86|283.16|282.96|283.16|283.01|283.01|282.86|5
1708000500000|2024-02-15 12:35:00|283.21|283.01|283.26|283.06|283.26|283.06|283.21|283.01|11
1708000800000|2024-02-15 12:40:00|283.21|283.01|283.06|282.86|283.21|283.06|283.06|282.86|75
1708001100000|2024-02-15 12:45:00|283.11|282.91|283.11|282.96|283.11|282.96|283.11|282.86|5
1708001400000|2024-02-15 12:50:00|283.06|282.86|283.01|282.81|283.06|282.91|282.96|282.81|62
1708001700000|2024-02-15 12:55:00|282.96|282.76|283.01|282.86|283.06|282.86|282.91|282.71|58
1708002000000|2024-02-15 13:00:00|282.96|282.81|282.91|282.71|283.01|282.86|282.91|282.71|18
1708002300000|2024-02-15 13:05:00|282.86|282.76|282.86|282.71|282.96|282.76|282.86|282.66|12
1708002600000|2024-02-15 13:10:00|282.81|282.66|282.86|282.71|282.91|282.71|282.81|282.66|48
1708002900000|2024-02-15 13:15:00|282.91||282.86||282.91||282.86||9
1708003200000|2024-02-15 13:20:00|282.81|282.66|282.81|282.66|282.86|282.66|282.76|282.61|36
1708003500000|2024-02-15 13:25:00|282.76|282.61|282.81|282.66|282.86|282.71|282.76|282.61|18
1708003800000|2024-02-15 13:30:00|282.91|282.76|282.86|282.66|283.36|283.11|282.76|282.51|56
1708004100000|2024-02-15 13:35:00|282.91|282.71|283.11|282.96|283.11|282.96|282.91|282.66|46
1708004400000|2024-02-15 13:40:00|283.16|283.01|283.26|283.11|283.26|283.11|283.11|282.91|41
1708004700000|2024-02-15 13:45:00|283.31|283.06|282.91|282.76|283.31|283.06|282.86|282.71|38
1708005000000|2024-02-15 13:50:00|282.96|282.71|282.86|282.71|282.96|282.71|282.81|282.66|22
1708005300000|2024-02-15 13:55:00|282.91|282.76|282.91|282.76|283.01|282.86|282.91|282.71|16
1708005600000|2024-02-15 14:00:00|282.96|282.71|282.86|282.71|282.96|282.76|282.81|282.66|39
1708005900000|2024-02-15 14:05:00|282.81|282.66|282.81|282.66|282.86|282.71|282.76|282.61|25
1708006200000|2024-02-15 14:10:00|282.76|282.61|282.86|282.66|282.86|282.66|282.76|282.61|15
1708006500000|2024-02-15 14:15:00|282.91|282.71|282.81|282.66|282.96|282.81|282.76|282.61|17
1708006800000|2024-02-15 14:20:00|282.86|282.71|282.86|282.66|282.96|282.76|282.86|282.66|18
1708007100000|2024-02-15 14:25:00|282.81|282.61|282.81|282.66|282.86|282.66|282.76|282.61|21
1708007400000|2024-02-15 14:30:00|282.86|282.71|283.46|283.26|283.46|283.26|282.76|282.61|99
1708007700000|2024-02-15 14:35:00|283.41|283.31|283.81|283.66|283.86|283.71|283.36|283.21|313
1708008000000|2024-02-15 14:40:00|283.86|283.61|283.86|283.71|284.06|283.91|283.76|283.61|61
1708008300000|2024-02-15 14:45:00|283.91|283.76|283.96|283.81|284.21|284.06|283.91|283.76|77
1708008600000|2024-02-15 14:50:00|283.91|283.76|283.86|283.71|284.01|283.81|283.71|283.56|118
1708008900000|2024-02-15 14:55:00|283.81|283.66|283.71|283.56|283.91|283.76|283.61|283.46|91
1708009200000|2024-02-15 15:00:00|283.76|283.61|283.96|283.76|284.06|283.86|283.71|283.61|116
1708009500000|2024-02-15 15:05:00|283.91|283.71|283.96|283.81|284.01|283.81|283.81|283.61|106
1708009800000|2024-02-15 15:10:00|284.01|283.86|284.01|283.86|284.06|283.86|283.96|283.76|106
1708010100000|2024-02-15 15:15:00|284.06|283.91|284.21|284.01|284.36|284.21|284.01|283.86|215
1708010400000|2024-02-15 15:20:00|284.16|284.06|284.11|283.91|284.21|284.06|284.06|283.91|39
1708010700000|2024-02-15 15:25:00|284.16|283.96|283.86|283.71|284.16|284.01|283.86|283.71|49
1708011000000|2024-02-15 15:30:00|283.91|283.76|283.76|283.56|284.01|283.86|283.66|283.51|40
1708011300000|2024-02-15 15:35:00|283.71|283.61|283.96|283.76|283.96|283.81|283.71|283.56|49
1708011600000|2024-02-15 15:40:00|284.01|283.81|283.86|283.71|284.01|283.81|283.81|283.61|41
1708011900000|2024-02-15 15:45:00|283.81|283.66|283.76|283.61|284.01|283.86|283.71|283.56|19
1708012200000|2024-02-15 15:50:00|283.71|283.56|283.71|283.56|283.81|283.61|283.66|283.51|33
1708012500000|2024-02-15 15:55:00|283.76|283.51|283.71|283.56|283.86|283.66|283.71|283.51|27
1708012800000|2024-02-15 16:00:00|283.76|283.61|283.61|283.41|283.76|283.61|283.56|283.41|49
1708013100000|2024-02-15 16:05:00|283.66|283.46|283.51|283.31|283.66|283.51|283.46|283.31|58
1708013400000|2024-02-15 16:10:00|283.46|283.36|283.56|283.41|283.66|283.51|283.46|283.36|9
1708013700000|2024-02-15 16:15:00|283.51|283.36|283.51|283.36|283.61|283.41|283.51|283.36|9
1708014000000|2024-02-15 16:20:00|283.46|283.31|283.56|283.41|283.61|283.46|283.46|283.31|16
1708014300000|2024-02-15 16:25:00|283.51|283.36|283.76|283.61|283.91|283.71|283.51|283.31|71
1708014600000|2024-02-15 16:30:00|283.71|283.56|283.61|283.46|283.81|283.61|283.56|283.41|47
1708014900000|2024-02-15 16:35:00|283.66|283.51|283.86|283.66|283.86|283.71|283.66|283.46|53
1708015200000|2024-02-15 16:40:00|283.81|283.71|283.81|283.61|283.81|283.71|283.66|283.51|106
1708015500000|2024-02-15 16:45:00|283.76|283.66|283.81|283.61|283.91|283.71|283.76|283.56|42
1708015800000|2024-02-15 16:50:00|283.76|283.66|283.66|283.46|283.81|283.66|283.61|283.46|10
1708016100000|2024-02-15 16:55:00|283.61|283.41|283.61|283.41|283.66|283.51|283.61|283.41|9
1708016400000|2024-02-15 17:00:00|283.66|283.46|283.56|283.41|283.66|283.51|283.56|283.36|11
1708016700000|2024-02-15 17:05:00|283.61|283.46|283.66|283.46|283.66|283.51|283.51|283.36|36
1708017000000|2024-02-15 17:10:00|283.61|283.51|283.61|283.46|283.66|283.51|283.61|283.46|3
1708017300000|2024-02-15 17:15:00|283.66|283.51|283.71|283.56|283.71|283.56|283.61|283.41|4
1708017600000|2024-02-15 17:20:00|283.66|283.51|283.66|283.51|283.66|283.51|283.56|283.41|13
1708017900000|2024-02-15 17:25:00|283.61|283.46|283.71|283.56|283.71|283.56|283.61|283.46|6
1708018200000|2024-02-15 17:30:00|283.76|283.51|283.66|283.51|283.76|283.51|283.66|283.51|4
1708018500000|2024-02-15 17:35:00|283.71|283.56|283.71|283.56|283.71|283.56|283.66|283.51|4
1708018800000|2024-02-15 17:40:00|283.76|283.61|283.86|283.66|283.86|283.66|283.76|283.61|11
1708019100000|2024-02-15 17:45:00|283.81|283.71|283.71|283.51|283.86|283.71|283.66|283.51|29
1708019400000|2024-02-15 17:50:00|283.66|283.56|283.76|283.61|283.81|283.61|283.66|283.51|4
1708019700000|2024-02-15 17:55:00|283.71|283.56|283.66|283.46|283.71|283.56|283.61|283.46|13
1708020000000|2024-02-15 18:00:00|283.61|283.41|283.61|283.41|283.66|283.51|283.61|283.41|10
1708020300000|2024-02-15 18:05:00|283.66|283.46|283.76|283.61|283.81|283.61|283.66|283.46|4
1708020600000|2024-02-15 18:10:00|283.81|283.66|283.81|283.66|283.86|283.66|283.76|283.56|32
1708020900000|2024-02-15 18:15:00|283.86|283.71|283.81|283.66|283.86|283.71|283.81|283.66|1
1708021200000|2024-02-15 18:20:00|283.86|283.71|283.91|283.71|283.96|283.76|283.86|283.66|13
1708021500000|2024-02-15 18:25:00|283.86|283.76|283.91|283.76|283.91|283.76|283.86|283.71|7
1708021800000|2024-02-15 18:30:00|283.96|283.81|283.96|283.76|283.96|283.81|283.86|283.71|9
1708022100000|2024-02-15 18:35:00|283.91|283.81|283.96|283.76|284.01|283.81|283.91|283.71|17
1708022400000|2024-02-15 18:40:00|284.01|283.81|283.91|283.71|284.01|283.86|283.86|283.71|11
1708022700000|2024-02-15 18:45:00|283.86|283.76|283.96|283.76|283.96|283.81|283.86|283.71|2
1708023000000|2024-02-15 18:50:00|284.01|283.81|283.96|283.81|284.01|283.86|283.96|283.76|1
1708023300000|2024-02-15 18:55:00|283.91|283.76|283.96|283.81|283.96|283.81|283.91|283.71|2
1708023600000|2024-02-15 19:00:00|284.01|283.86|284.06|283.86|284.06|283.91|283.96|283.76|8
1708023900000|2024-02-15 19:05:00|284.01|283.91|284.06|283.91|284.11|283.96|284.01|283.86|6
1708024200000|2024-02-15 19:10:00|284.01|283.86|283.96|283.81|284.06|283.91|283.91|283.71|2
1708024500000|2024-02-15 19:15:00|284.01|283.86|284.06|283.86|284.06|283.86|283.96|283.81|4
1708024800000|2024-02-15 19:20:00|284.01|283.81|284.06|283.86|284.06|283.91|284.01|283.81|0
1708025100000|2024-02-15 19:25:00|284.01|283.81|284.01|283.81|284.01|283.86|283.91|283.76|12
1708025400000|2024-02-15 19:30:00|283.96|283.86|284.01|283.86|284.01|283.86|283.96|283.81|12
1708025700000|2024-02-15 19:35:00|283.96|283.81|283.96|283.81|284.01|283.86|283.96|283.76|7
1708026000000|2024-02-15 19:40:00|283.91|283.76|283.91|283.76|283.91|283.76|283.91|283.71|4
1708026300000|2024-02-15 19:45:00|283.96|283.71|284.01|283.86|284.01|283.86|283.96|283.71|16
1708026600000|2024-02-15 19:50:00|283.96|283.81|284.01|283.86|284.01|283.86|283.96|283.81|23
1708026900000|2024-02-15 19:55:00|284.06|283.91|283.96|283.81|284.06|283.91|283.96|283.81|14
1708027200000|2024-02-15 20:00:00|283.91|283.76|283.91|283.76|283.96|283.81|283.86|283.71|12
1708027500000|2024-02-15 20:05:00|283.86|283.71|283.86|283.71|283.86|283.76|283.81|283.66|22
1708027800000|2024-02-15 20:10:00|283.91|283.76|283.96|283.81|283.96|283.81|283.91|283.76|13
1708028100000|2024-02-15 20:15:00|283.91|283.76|283.91|283.76|283.96|283.81|283.86|283.71|9
1708028400000|2024-02-15 20:20:00|283.96|283.81|283.86|283.71|283.96|283.81|283.86|283.71|11
1708028700000|2024-02-15 20:25:00|283.91|283.76|284.01|283.86|284.01|283.86|283.91|283.76|6
1708029000000|2024-02-15 20:30:00|283.96|283.81|284.06|283.91|284.06|283.91|283.96|283.81|5
1708029300000|2024-02-15 20:35:00|284.01|283.86|284.06|283.91|284.11|283.91|284.01|283.86|15
1708029600000|2024-02-15 20:40:00|284.11|283.96|284.11|283.96|284.11|283.96|284.06|283.91|11
1708029900000|2024-02-15 20:45:00|284.06|283.91|284.11|283.96|284.11|283.96|284.06|283.81|17
1708030200000|2024-02-15 20:50:00|284.16|284.01|284.21|284.06|284.21|284.06|284.16|284.01|16
1708030500000|2024-02-15 20:55:00|284.31|284.11|284.31|284.16|284.36|284.21|284.26|284.06|17
1708030800000|2024-02-15 21:00:00|284.26|284.11|284.21|284.06|284.26|284.11|284.21|284.01|7
1708031100000|2024-02-15 21:05:00|284.26|284.11|284.26|284.11|284.26|284.11|284.21|284.06|1
1708031400000|2024-02-15 21:10:00|284.21|284.06|284.36|283.76|284.46|284.06|284.21|283.76|2
1708031700000|2024-02-15 21:15:00|284.46|283.86|284.46|283.86|284.46|283.86|284.46|283.86|0
1708033800000|2024-02-15 21:50:00|284.56|283.96|284.56|283.96|284.56|283.96|284.56|283.96|0
1708034100000|2024-02-15 21:55:00|284.46|283.86|284.46|283.86|284.56|283.96|284.46|283.86|0
1708036200000|2024-02-15 22:30:00|284.36|283.76|284.46|283.86|284.46|283.86|284.36|283.76|0
1708037100000|2024-02-15 22:45:00|284.56|283.96|284.46|283.86|284.56|283.96|284.46|283.86|0
1708037400000|2024-02-15 22:50:00|284.56|283.96|284.56|283.96|284.56|283.96|284.56|283.96|0
1708037700000|2024-02-15 22:55:00|284.46|283.86|284.46|283.86|284.46|283.86|284.46|283.86|0
1708038000000|2024-02-15 23:00:00|284.56|283.96|284.46|283.86|284.56|283.96|284.46|283.86|0
1708040400000|2024-02-15 23:40:00|284.56|283.96|284.56|283.96|284.56|283.96|284.46|283.86|0
1708040700000|2024-02-15 23:45:00|284.46|283.86|284.46|283.86|284.46|283.86|284.46|283.86|0
1708041000000|2024-02-15 23:50:00|284.56|283.96|284.46|283.86|284.56|283.96|284.46|283.86|0
1708041600000|2024-02-16 00:00:00|284.36|283.76|284.46|283.86|284.46|283.86|284.36|283.76|0
1708041900000|2024-02-16 00:05:00|284.36|283.76|284.46|283.86|284.46|283.86|284.36|283.76|0
1708042200000|2024-02-16 00:10:00|284.36|283.76|284.36|283.76|284.46|283.86|284.36|283.76|0
1708042500000|2024-02-16 00:15:00|284.46|283.86|284.36|283.76|284.46|283.86|284.36|283.76|0
1708043100000|2024-02-16 00:25:00|284.26|283.66|284.36|283.76|284.36|283.76|284.26|283.66|0
1708043400000|2024-02-16 00:30:00|284.26|284.11|284.51|284.36|284.61|284.46|284.21|284.01|908
1708043700000|2024-02-16 00:35:00|284.46|284.31|284.46|284.31|284.61|284.46|284.46|284.31|516
1708044000000|2024-02-16 00:40:00|284.51|284.36|284.46|284.31|284.56|284.41|284.46|284.31|181
1708044300000|2024-02-16 00:45:00|284.51|284.36|284.51|284.36|284.61|284.46|284.41|284.26|288
1708044600000|2024-02-16 00:50:00|284.56|284.41|284.36|284.21|284.56|284.41|284.36|284.21|276
1708044900000|2024-02-16 00:55:00|284.41|284.16|284.76|284.61|284.81|284.66|284.31|284.16|357
1708045200000|2024-02-16 01:00:00|284.81|284.66|283.96|283.81|285.26|285.11|283.86|283.71|1098
1708045500000|2024-02-16 01:05:00|284.01|283.86|283.96|283.81|284.06|283.91|283.91|283.76|429
1708045800000|2024-02-16 01:10:00|284.01|283.91|284.21|284.06|284.31|284.16|284.01|283.91|451
1708046100000|2024-02-16 01:15:00|284.16|284.01|284.16|284.01|284.31|284.16|284.11|283.91|381
1708046400000|2024-02-16 01:20:00|284.21|284.06|284.76|284.61|284.76|284.61|284.21|284.06|375
1708046700000|2024-02-16 01:25:00|284.81|284.66|285.21|285.06|285.26|285.06|284.76|284.61|491
1708047000000|2024-02-16 01:30:00|285.26|285.11|285.31|285.16|285.51|285.36|285.26|285.11|440
1708047300000|2024-02-16 01:35:00|285.26|285.11|284.66|284.51|285.31|285.16|284.61|284.46|464
1708047600000|2024-02-16 01:40:00|284.71|284.56|285.01|284.86|285.06|284.91|284.71|284.56|318
1708047900000|2024-02-16 01:45:00|285.06|284.81|285.16|285.01|285.16|285.01|284.96|284.81|193
1708048200000|2024-02-16 01:50:00|285.11|284.96|285.31|285.16|285.31|285.16|285.06|284.91|511
1708048500000|2024-02-16 01:55:00|285.26|285.11|285.71|285.56|285.76|285.61|285.26|285.11|556
1708048800000|2024-02-16 02:00:00|285.66|285.51|285.61|285.46|285.81|285.66|285.56|285.41|515
1708049100000|2024-02-16 02:05:00|285.56|285.41|285.76|285.61|285.86|285.71|285.56|285.41|604
1708049400000|2024-02-16 02:10:00|285.71|285.56|285.71|285.56|285.81|285.66|285.66|285.51|361
1708049700000|2024-02-16 02:15:00|285.76|285.61|285.86|285.71|285.96|285.81|285.71|285.56|355
1708050000000|2024-02-16 02:20:00|285.91|285.76|286.11|285.96|286.11|285.96|285.91|285.76|327
1708050300000|2024-02-16 02:25:00|286.16|285.91|286.39|286.24|286.44|286.29|286.11|285.91|394
1708050600000|2024-02-16 02:30:00|286.44|286.29|286.64|286.49|286.64|286.49|286.39|286.24|454
1708050900000|2024-02-16 02:35:00|286.59|286.44|286.69|286.54|286.74|286.59|286.59|286.44|482
1708051200000|2024-02-16 02:40:00|286.74|286.59|286.94|286.79|286.99|286.84|286.64|286.49|577
1708051500000|2024-02-16 02:45:00|286.99|286.84|286.94|286.79|287.04|286.89|286.74|286.59|409
1708051800000|2024-02-16 02:50:00|286.89|286.74|286.94|286.79|286.99|286.84|286.84|286.69|244
1708052100000|2024-02-16 02:55:00|286.99|286.74|286.84|286.69|286.99|286.79|286.84|286.69|212
1708052400000|2024-02-16 03:00:00|286.89|286.74|286.74|286.59|286.89|286.74|286.69|286.54|286
1708052700000|2024-02-16 03:05:00|286.79|286.64|287.04|286.89|287.19|287.04|286.74|286.59|421
1708053000000|2024-02-16 03:10:00|286.99|286.84|286.94|286.79|287.14|286.99|286.94|286.79|261
1708053300000|2024-02-16 03:15:00|286.99|286.84|287.14|286.99|287.14|286.99|286.94|286.79|271
1708053600000|2024-02-16 03:20:00|287.19|287.04|287.24|287.04|287.29|287.14|287.14|286.99|310
1708053900000|2024-02-16 03:25:00|287.29|287.09|287.39|287.24|287.39|287.24|287.29|287.09|284
1708054200000|2024-02-16 03:30:00|287.34|287.19|287.44|287.29|287.44|287.29|287.34|287.19|208
1708054500000|2024-02-16 03:35:00|287.39|287.24|287.39|287.24|287.49|287.34|287.39|287.24|219
1708054800000|2024-02-16 03:40:00|287.44|287.29|287.44|287.29|287.44|287.29|287.39|287.24|168
1708055100000|2024-02-16 03:45:00|287.49|287.34|287.49|287.34|287.49|287.34|287.34|287.19|298
1708055400000|2024-02-16 03:50:00|287.54|287.39|287.69|287.54|287.74|287.54|287.54|287.39|383
1708055700000|2024-02-16 03:55:00|287.74|287.59|287.89|287.74|287.94|287.79|287.74|287.59|246
1708056000000|2024-02-16 04:00:00|287.84|287.69|287.94|287.79|287.99|287.84|287.84|287.69|231
1708056300000|2024-02-16 04:05:00|287.99|287.84|288.04|287.89|288.09|287.94|287.99|287.84|222
1708056600000|2024-02-16 04:10:00|287.99|287.84|287.99|287.84|288.04|287.89|287.99|287.84|120
1708056900000|2024-02-16 04:15:00|287.94|287.79|287.94|287.79|287.99|287.84|287.94|287.79|112
1708057200000|2024-02-16 04:20:00|287.99|287.84|287.74|287.59|287.99|287.84|287.74|287.59|97
1708057500000|2024-02-16 04:25:00|287.84|287.69|287.89|287.74|287.94|287.79|287.84|287.69|133
1708057800000|2024-02-16 04:30:00|287.94|287.79|288.14|287.94|288.19|287.99|287.89|287.74|283
1708058100000|2024-02-16 04:35:00|288.09|287.99|288.09|287.94|288.14|287.99|288.09|287.94|185
1708058400000|2024-02-16 04:40:00|288.14|287.99|288.09|287.94|288.14|287.99|288.04|287.89|142
1708058700000|2024-02-16 04:45:00|288.14|287.99|287.89|287.74|288.14|287.99|287.89|287.74|222
1708059000000|2024-02-16 04:50:00|287.84|287.69|287.69|287.54|287.84|287.69|287.69|287.54|119
1708059300000|2024-02-16 04:55:00|287.64|287.49|287.54|287.39|287.64|287.49|287.54|287.39|39
1708059600000|2024-02-16 05:00:00|287.49|287.34|287.09|286.94|287.64|287.49|287.09|286.94|749
1708059900000|2024-02-16 05:05:00|287.14|286.89|287.04|286.89|287.14|286.94|286.94|286.79|163
1708060200000|2024-02-16 05:10:00|287.09|286.84|287.44|287.24|287.44|287.24|287.09|286.84|206
1708060500000|2024-02-16 05:15:00|287.39|287.29|287.79|287.59|287.84|287.69|287.39|287.24|577
1708060800000|2024-02-16 05:20:00|287.74|287.64|287.89|287.74|288.14|287.99|287.74|287.64|231
1708061100000|2024-02-16 05:25:00|287.94|287.79|287.89|287.74|287.94|287.79|287.79|287.64|93
1708061400000|2024-02-16 05:30:00|287.94|287.79|287.94|287.79|287.94|287.79|287.84|287.69|139
1708061700000|2024-02-16 05:35:00|287.89|287.74|287.94|287.79|287.99|287.84|287.84|287.69|107
1708062000000|2024-02-16 05:40:00|287.99|287.84|287.74|287.59|288.04|287.89|287.74|287.59|229
1708062300000|2024-02-16 05:45:00|287.59|287.44|287.24|287.09|287.64|287.49|287.24|287.09|291
1708062600000|2024-02-16 05:50:00|287.29|287.14|287.29|287.09|287.29|287.14|287.09|286.89|191
1708062900000|2024-02-16 05:55:00|287.34|287.14|287.14|286.99|287.39|287.24|287.14|286.99|222
1708063200000|2024-02-16 06:00:00|287.19|287.04|287.44|287.24|287.44|287.29|287.19|286.99|196
1708063500000|2024-02-16 06:05:00|287.39|287.29|287.89|287.74|287.89|287.74|287.34|287.19|280
1708063800000|2024-02-16 06:10:00|287.94|287.79|288.44|288.29|288.44|288.29|287.89|287.79|999
1708064100000|2024-02-16 06:15:00|288.49|288.34|288.84|288.69|288.89|288.74|288.49|288.34|758
1708064400000|2024-02-16 06:20:00|288.79|288.64|288.54|288.34|288.99|288.84|288.44|288.29|642
1708064700000|2024-02-16 06:25:00|288.49|288.39|288.14|287.99|288.49|288.39|288.14|287.99|260
1708065000000|2024-02-16 06:30:00|288.09|287.94|287.89|287.74|288.09|287.94|287.74|287.59|376
1708065300000|2024-02-16 06:35:00|287.84|287.69|287.89|287.74|287.89|287.74|287.79|287.64|200
1708065600000|2024-02-16 06:40:00|287.94|287.79|287.84|287.69|288.04|287.89|287.84|287.69|204
1708065900000|2024-02-16 06:45:00|287.89|287.74|288.24|288.09|288.24|288.09|287.84|287.69|352
1708066200000|2024-02-16 06:50:00|288.29|288.14|288.04|287.89|288.49|288.29|288.04|287.89|431
1708066500000|2024-02-16 06:55:00|288.09|287.84|287.99|287.84|288.09|287.89|287.94|287.79|172
1708066800000|2024-02-16 07:00:00|287.94|287.79|288.24|288.09|288.24|288.09|287.94|287.74|322
1708067100000|2024-02-16 07:05:00|288.19|288.04|288.04|287.89|288.24|288.09|287.99|287.84|219
1708067400000|2024-02-16 07:10:00|288.09|287.94|288.34|288.19|288.39|288.24|288.09|287.89|237
1708067700000|2024-02-16 07:15:00|288.29|288.14|288.14|287.99|288.29|288.14|288.14|287.99|135
1708068000000|2024-02-16 07:20:00|288.09|287.94|287.99|287.84|288.19|288.04|287.94|287.79|349
1708068300000|2024-02-16 07:25:00|288.04|287.89|288.19|288.04|288.29|288.14|288.04|287.89|199
1708068600000|2024-02-16 07:30:00|288.24|287.99|288.09|287.94|288.24|288.04|288.09|287.94|231
1708068900000|2024-02-16 07:35:00|288.14|287.99|288.34|288.19|288.34|288.19|288.14|287.94|203
1708069200000|2024-02-16 07:40:00|288.29|288.14|288.24|288.09|288.29|288.14|288.24|288.09|217
1708069500000|2024-02-16 07:45:00|288.29|288.14|288.29|288.14|288.29|288.14|288.24|288.04|258
1708069800000|2024-02-16 07:50:00|288.34|288.19|288.24|288.09|288.34|288.19|288.24|288.09|241
1708070100000|2024-02-16 07:55:00|288.29|288.14|288.29|288.14|288.34|288.14|288.24|288.09|282
1708070400000|2024-02-16 08:00:00|288.34|288.19|288.59|288.44|288.64|288.49|288.34|288.19|569
1708070700000|2024-02-16 08:05:00|288.64|288.49|288.59|288.44|288.64|288.49|288.49|288.34|375
1708071000000|2024-02-16 08:10:00|288.54|288.39|288.44|288.29|288.59|288.44|288.44|288.29|386
1708071300000|2024-02-16 08:15:00|288.39|288.24|288.39|288.24|288.49|288.34|288.39|288.24|328
1708071600000|2024-02-16 08:20:00|288.44|288.29|288.34|288.19|288.44|288.29|288.34|288.14|207
1708071900000|2024-02-16 08:25:00|288.39|288.14|288.34|288.19|288.44|288.29|288.34|288.14|219
1708072200000|2024-02-16 08:30:00|288.39|288.14|288.29|288.14|288.39|288.14|288.29|288.14|243
1708072500000|2024-02-16 08:35:00|288.34|288.19|288.29|288.14|288.39|288.24|288.29|288.14|315
1708072800000|2024-02-16 08:40:00|288.34|288.19|288.24|288.09|288.34|288.19|288.24|288.09|290
1708073100000|2024-02-16 08:45:00|288.29|288.14|288.29|288.14|288.34|288.19|288.24|288.09|308
1708073400000|2024-02-16 08:50:00|288.24|288.09|288.19|288.04|288.29|288.14|288.19|288.04|334
1708073700000|2024-02-16 08:55:00|288.14|287.99|288.09|287.94|288.14|287.99|287.89|287.74|879
1708074000000|2024-02-16 09:00:00|288.04|287.89|287.59|287.39|288.04|287.94|287.54|287.39|1345
1708074300000|2024-02-16 09:05:00|287.64|287.44|287.89|287.69|288.24|288.04|287.64|287.44|650
1708074600000|2024-02-16 09:10:00|287.94|287.74|287.79|287.59|287.94|287.79|287.74|287.59|87
1708074900000|2024-02-16 09:15:00|287.84|287.64|287.64|287.49|287.84|287.64|287.59|287.39|171
1708075200000|2024-02-16 09:20:00|287.89|287.29|287.89|287.29|287.89|287.29|287.89|287.29|0
1708075500000|2024-02-16 09:25:00|287.99|287.39|287.99|287.39|287.99|287.39|287.99|287.39|10
1708075800000|2024-02-16 09:30:00|288.09|287.49|287.99|287.39|288.09|287.49|287.99|287.39|0
1708076700000|2024-02-16 09:45:00|287.89|287.29|287.89|287.29|287.99|287.39|287.89|287.29|0
1708077000000|2024-02-16 09:50:00|287.79|287.59|287.84|287.69|287.89|287.74|287.74|287.59|67
1708077300000|2024-02-16 09:55:00|287.89|287.74|287.89|287.74|287.94|287.74|287.84|287.69|10
1708077600000|2024-02-16 10:00:00|287.94|287.69|287.89|287.69|287.94|287.74|287.84|287.64|14
1708077900000|2024-02-16 10:05:00|287.84|287.74|287.74|287.59|287.89|287.74|287.74|287.59|65
1708078200000|2024-02-16 10:10:00|287.79|287.64|287.74|287.59|287.84|287.64|287.74|287.59|58
1708078500000|2024-02-16 10:15:00|287.79|287.64|287.74|287.59|287.79|287.64|287.74|287.59|39
1708078800000|2024-02-16 10:20:00|287.79|287.64|287.79|287.64|287.79|287.64|287.74|287.59|50
1708079100000|2024-02-16 10:25:00|287.84|287.69|287.84|287.69|287.89|287.69|287.84|287.69|7
1708079400000|2024-02-16 10:30:00|287.89|287.74|288.04|287.84|288.04|287.84|287.84|287.69|12
1708079700000|2024-02-16 10:35:00|287.99|287.89|288.09|287.94|288.09|287.94|287.99|287.89|6
1708080000000|2024-02-16 10:40:00|288.04|287.89|288.09|287.94|288.14|287.94|288.04|287.89|3
1708080300000|2024-02-16 10:45:00|288.04|287.89|288.04|287.89|288.04|287.89|287.99|287.84|15
1708080600000|2024-02-16 10:50:00|288.09|287.84|287.99|287.84|288.09|287.89|287.99|287.84|5
1708080900000|2024-02-16 10:55:00|288.04||287.99||288.04||287.99||1
1708081200000|2024-02-16 11:00:00|287.94|287.79|287.94|287.79|287.94|287.79|287.89|287.74|7
1708081500000|2024-02-16 11:05:00|287.99|287.74|288.04|287.84|288.04|287.84|287.99|287.74|7
1708081800000|2024-02-16 11:10:00|288.09|287.89|288.14|287.94|288.14|287.94|288.09|287.89|3
1708082100000|2024-02-16 11:15:00|288.09|287.89|288.04|287.89|288.14|287.89|288.04|287.89|14
1708082400000|2024-02-16 11:20:00|288.09|287.94|288.09|287.94|288.09|287.94|288.04|287.89|13
1708082700000|2024-02-16 11:25:00|288.14|287.99|288.09|287.94|288.14|287.99|288.09|287.94|9
1708083000000|2024-02-16 11:30:00|288.14|287.99|288.09|287.94|288.14|287.99|288.04|287.89|12
1708083300000|2024-02-16 11:35:00|288.14|287.99|288.14|287.99|288.19|288.04|288.09|287.94|17
1708083600000|2024-02-16 11:40:00|288.19|287.94|288.14|287.99|288.19|287.99|288.09|287.94|5
1708083900000|2024-02-16 11:45:00|288.09|287.94|288.14|287.94|288.14|287.99|288.09|287.94|5
1708084200000|2024-02-16 11:50:00|288.19|287.99|288.19|288.04|288.24|288.04|288.14|287.94|19
1708084500000|2024-02-16 11:55:00|288.24|288.09|288.19|288.04|288.24|288.09|288.14|287.99|6
1708084800000|2024-02-16 12:00:00|288.24|287.99|288.29|288.14|288.34|288.19|288.24|287.99|22
1708085100000|2024-02-16 12:05:00|288.24|288.09|288.24|288.09|288.29|288.14|288.24|288.09|5
1708085400000|2024-02-16 12:10:00|288.19|288.04|288.24|288.04|288.24|288.09|288.19|288.04|2
1708085700000|2024-02-16 12:15:00|288.19|288.09|288.24|288.09|288.29|288.14|288.19|288.04|15
1708086000000|2024-02-16 12:20:00|288.29|288.14|288.29|288.14|288.29|288.14|288.29|288.09|18
1708086300000|2024-02-16 12:25:00|288.24|288.09|288.29|288.09|288.29|288.14|288.19|288.04|40
1708086600000|2024-02-16 12:30:00|288.24|288.04|288.24|288.04|288.24|288.09|288.19|288.04|6
1708086900000|2024-02-16 12:35:00|288.19|287.99|288.19|287.99|288.19|287.99|288.09|287.94|13
1708087200000|2024-02-16 12:40:00|288.14|288.04|288.19|288.04|288.24|288.04|288.14|288.04|6
1708087500000|2024-02-16 12:45:00|288.24|288.09|288.29|288.14|288.29|288.14|288.24|288.09|6
1708087800000|2024-02-16 12:50:00|288.34|288.19|288.39|288.24|288.44|288.24|288.34|288.19|36
1708088100000|2024-02-16 12:55:00|288.44|288.29|288.39|288.24|288.44|288.29|288.39|288.19|33
1708088400000|2024-02-16 13:00:00|288.44|288.29|288.54|288.34|288.59|288.44|288.44|288.29|82
1708088700000|2024-02-16 13:05:00|288.49|288.29|288.44|288.29|288.54|288.39|288.44|288.29|34
1708089000000|2024-02-16 13:10:00|288.39|288.19|288.29|288.14|288.39|288.24|288.24|288.09|113
1708089300000|2024-02-16 13:15:00|288.24|288.09|288.14|287.99|288.24|288.09|288.04|287.84|53
1708089600000|2024-02-16 13:20:00|288.09|287.94|287.89|287.69|288.09|287.94|287.84|287.64|115
1708089900000|2024-02-16 13:25:00|287.94|287.74|288.24|288.04|288.24|288.04|287.89|287.74|28
1708090200000|2024-02-16 13:30:00|288.19|287.79|287.84|287.64|288.19|287.89|287.74|287.59|67
1708090500000|2024-02-16 13:35:00|287.79|287.59|287.69|287.49|287.84|287.64|287.59|287.44|62
1708090800000|2024-02-16 13:40:00|287.74|287.54|287.64|287.44|287.84|287.69|287.64|287.44|5
1708091100000|2024-02-16 13:45:00|287.59|287.39|287.39|287.19|287.64|287.44|287.34|287.19|7
1708091400000|2024-02-16 13:50:00|287.44|287.24|287.49|287.29|287.54|287.34|287.34|287.19|78
1708091700000|2024-02-16 13:55:00|287.44|287.34|287.54|287.34|287.59|287.39|287.39|287.24|21
1708092000000|2024-02-16 14:00:00|287.59|287.39|287.59|287.44|287.69|287.54|287.59|287.34|7
1708092300000|2024-02-16 14:05:00|287.64|287.39|287.59|287.44|287.64|287.44|287.49|287.29|8
1708092600000|2024-02-16 14:10:00|287.54|287.39|287.54|287.34|287.64|287.44|287.49|287.34|5
1708092900000|2024-02-16 14:15:00|287.49|287.29|287.59|287.44|287.59|287.44|287.49|287.29|0
1708093200000|2024-02-16 14:20:00|287.54|287.39|287.39|287.24|287.59|287.39|287.34|287.19|36
1708093500000|2024-02-16 14:25:00|287.44|287.29|287.59|287.44|287.59|287.44|287.34|287.19|104
1708093800000|2024-02-16 14:30:00|287.64|287.39|287.74|287.54|288.19|288.04|287.64|287.39|134
1708094100000|2024-02-16 14:35:00|287.79|287.59|287.94|287.79|288.04|287.84|287.74|287.59|59
1708094400000|2024-02-16 14:40:00|287.99|287.84|287.84|287.64|287.99|287.84|287.79|287.59|74
1708094700000|2024-02-16 14:45:00|287.79|287.69|287.64|287.49|287.89|287.74|287.64|287.49|99
1708095000000|2024-02-16 14:50:00|287.69|287.54|287.24|287.04|287.69|287.54|287.24|287.04|139
1708095300000|2024-02-16 14:55:00|287.19|286.99|287.19|286.99|287.44|287.24|286.94|286.79|221
1708095600000|2024-02-16 15:00:00|287.14|286.94|287.24|287.04|287.59|287.09|286.94|286.74|303
1708095900000|2024-02-16 15:05:00|287.19|287.09|287.44|287.29|287.49|287.34|287.09|286.94|121
1708096200000|2024-02-16 15:10:00|287.49|287.24|287.84|287.64|287.99|287.79|287.44|287.24|124
1708096500000|2024-02-16 15:15:00|287.79|287.59|287.89|287.69|287.94|287.74|287.74|287.54|103
1708096800000|2024-02-16 15:20:00|287.84|287.64|287.59|287.39|287.84|287.69|287.54|287.39|60
1708097100000|2024-02-16 15:25:00|287.54|287.34|287.64|287.44|287.74|287.54|287.54|287.34|46
1708097400000|2024-02-16 15:30:00|287.59|287.39|287.59|287.39|287.64|287.44|287.49|287.34|84
1708097700000|2024-02-16 15:35:00|287.64|287.44|287.69|287.54|287.69|287.54|287.44|287.29|52
1708098000000|2024-02-16 15:40:00|287.74|287.59|287.79|287.59|287.89|287.74|287.69|287.54|78
1708098300000|2024-02-16 15:45:00|287.74|287.64|287.74|287.59|287.89|287.74|287.69|287.54|47
1708098600000|2024-02-16 15:50:00|287.79|287.54|287.84|287.69|287.89|287.74|287.74|287.54|31
1708098900000|2024-02-16 15:55:00|287.79|287.64|287.79|287.64|287.84|287.69|287.74|287.54|32
1708099200000|2024-02-16 16:00:00|287.74|287.59|287.69|287.54|287.79|287.64|287.64|287.44|34
1708099500000|2024-02-16 16:05:00|287.64|287.49|287.69|287.54|287.69|287.54|287.54|287.34|13
1708099800000|2024-02-16 16:10:00|287.74|287.59|287.79|287.64|287.79|287.64|287.69|287.49|28
1708100100000|2024-02-16 16:15:00|287.84|287.69|287.89|287.69|287.94|287.74|287.79|287.59|38
1708100400000|2024-02-16 16:20:00|287.84|287.74|287.89|287.74|287.89|287.74|287.84|287.69|8
1708100700000|2024-02-16 16:25:00|287.94|287.79|287.89|287.74|287.99|287.84|287.89|287.74|17
1708101000000|2024-02-16 16:30:00|287.94|287.79|287.89|287.74|287.94|287.79|287.84|287.69|23
1708101300000|2024-02-16 16:35:00|287.94|287.79|288.04|287.84|288.09|287.94|287.84|287.69|54
1708101600000|2024-02-16 16:40:00|288.09|287.89|288.09|287.94|288.14|287.99|288.04|287.84|13
1708101900000|2024-02-16 16:45:00|288.14|287.99|288.09|287.94|288.14|287.99|288.04|287.89|14
1708102200000|2024-02-16 16:50:00|288.14|287.89|288.14|287.94|288.24|288.04|288.09|287.89|19
1708102500000|2024-02-16 16:55:00|288.09|287.89|287.99|287.79|288.09|287.94|287.99|287.79|23
1708102800000|2024-02-16 17:00:00|287.94|287.74|287.84|287.64|287.99|287.84|287.79|287.64|18
1708103100000|2024-02-16 17:05:00|287.79|287.59|287.69|287.54|287.79|287.64|287.64|287.49|27
1708103400000|2024-02-16 17:10:00|287.74|287.59|287.94|287.74|287.94|287.74|287.74|287.59|11
1708103700000|2024-02-16 17:15:00|287.89|287.69|287.94|287.79|287.94|287.79|287.79|287.64|8
1708104000000|2024-02-16 17:20:00|287.89|287.74|288.04|287.89|288.04|287.89|287.89|287.69|10
1708104300000|2024-02-16 17:25:00|287.99|287.84|288.09|287.89|288.14|287.94|287.99|287.84|5
1708104600000|2024-02-16 17:30:00|288.14|287.94|288.09|287.89|288.14|287.99|288.04|287.89|7
1708104900000|2024-02-16 17:35:00|288.04|287.94|288.04|287.89|288.09|287.94|287.99|287.84|10
1708105200000|2024-02-16 17:40:00|288.09|287.84|288.14|287.99|288.14|287.99|288.09|287.84|10
1708105500000|2024-02-16 17:45:00|288.19|288.04|288.24|288.09|288.24|288.09|288.19|287.99|8
1708105800000|2024-02-16 17:50:00|288.19|288.04|288.29|288.14|288.29|288.14|288.19|288.04|4
1708106100000|2024-02-16 17:55:00|288.24|288.09|288.29|288.09|288.29|288.14|288.19|288.04|5
1708106400000|2024-02-16 18:00:00|288.24|288.04|287.99|287.84|288.24|288.09|287.99|287.84|6
1708106700000|2024-02-16 18:05:00|288.04|287.79|288.09|287.89|288.09|287.94|287.99|287.79|9
1708107000000|2024-02-16 18:10:00|288.04|287.84|287.79|287.64|288.04|287.84|287.79|287.59|6
1708107300000|2024-02-16 18:15:00|287.84|287.69|287.84|287.64|287.94|287.79|287.84|287.64|9
1708107600000|2024-02-16 18:20:00|287.79|287.69|288.04|287.89|288.04|287.89|287.79|287.64|9
1708107900000|2024-02-16 18:25:00|287.99|287.84|287.99|287.84|287.99|287.89|287.94|287.79|8
1708108200000|2024-02-16 18:30:00|288.04|287.89|287.99|287.79|288.04|287.89|287.89|287.74|11
1708108500000|2024-02-16 18:35:00|287.94|287.74|287.99|287.84|288.04|287.84|287.94|287.74|3
1708108800000|2024-02-16 18:40:00|287.94|287.79|288.04|287.84|288.04|287.84|287.89|287.74|8
1708109100000|2024-02-16 18:45:00|287.99|287.89|288.09|287.89|288.14|287.94|287.99|287.84|1
1708109400000|2024-02-16 18:50:00|288.04|287.84|287.94|287.79|288.04|287.89|287.94|287.79|0
1708109700000|2024-02-16 18:55:00|287.99|287.84|288.09|287.89|288.09|287.94|287.94|287.79|8
1708110000000|2024-02-16 19:00:00|288.14|287.94|288.14|287.94|288.14|287.99|288.09|287.89|4
1708110300000|2024-02-16 19:05:00|288.19|287.99|288.19|287.99|288.19|288.04|288.14|287.99|6
1708110600000|2024-02-16 19:10:00|288.14|288.04|288.14|287.94|288.19|288.04|288.14|287.94|0
1708110900000|2024-02-16 19:15:00|288.09|287.99|288.19|288.04|288.19|288.04|288.09|287.99|9
1708111200000|2024-02-16 19:20:00|288.14|287.99|288.14|287.99|288.24|288.04|288.14|287.94|3
1708111500000|2024-02-16 19:25:00|288.19|288.04|288.19|287.99|288.19|288.04|288.14|287.99|2
1708111800000|2024-02-16 19:30:00|288.14|288.04|288.04|287.84|288.14|288.04|287.94|287.79|13
1708112100000|2024-02-16 19:35:00|287.99|287.79|287.94|287.79|287.99|287.84|287.89|287.69|11
1708112400000|2024-02-16 19:40:00|287.99|287.74|287.84|287.69|287.99|287.79|287.84|287.69|3
1708112700000|2024-02-16 19:45:00|287.79|287.64|287.59|287.39|287.84|287.69|287.44|287.29|64
1708113000000|2024-02-16 19:50:00|287.54|287.34|287.59|287.44|287.69|287.54|287.49|287.34|6
1708113300000|2024-02-16 19:55:00|287.64|287.39|287.64|287.49|287.64|287.49|287.49|287.34|8
1708113600000|2024-02-16 20:00:00|287.59|287.44|287.59|287.44|287.74|287.54|287.59|287.39|6
1708113900000|2024-02-16 20:05:00|287.64|287.49|287.59|287.44|287.69|287.49|287.54|287.39|15
1708114200000|2024-02-16 20:10:00|287.64|287.49|287.54|287.34|287.64|287.49|287.49|287.29|8
1708114500000|2024-02-16 20:15:00|287.49|287.39|287.59|287.39|287.59|287.44|287.49|287.29|9
1708114800000|2024-02-16 20:20:00|287.54|287.44|287.64|287.44|287.64|287.49|287.49|287.34|1
1708115100000|2024-02-16 20:25:00|287.59|287.49|287.54|287.34|287.69|287.49|287.49|287.34|13
1708115400000|2024-02-16 20:30:00|287.59|287.39|287.49|287.34|287.59|287.44|287.49|287.29|8
1708115700000|2024-02-16 20:35:00|287.44|287.29|287.34|287.14|287.49|287.34|287.34|287.14|20
1708116000000|2024-02-16 20:40:00|287.29|287.09|287.24|287.04|287.34|287.19|287.19|287.04|38
1708116300000|2024-02-16 20:45:00|287.29|287.09|287.14|286.94|287.29|287.09|287.09|286.89|19
1708116600000|2024-02-16 20:50:00|287.09|286.89|287.14|286.99|287.29|287.09|287.04|286.84|34
1708116900000|2024-02-16 20:55:00|287.24|287.04|287.39|286.94|287.44|287.19|287.09|286.89|35
1708117200000|2024-02-16 21:00:00|287.34|286.89|287.09|286.89|287.39|287.14|287.09|286.89|1
1708117500000|2024-02-16 21:05:00|286.99|286.94|286.99|286.79|287.04|286.94|286.94|286.74|73
1708117800000|2024-02-16 21:10:00|287.09|286.84|287.29|286.69|287.29|286.84|286.99|286.59|7
1708119000000|2024-02-16 21:30:00|287.19|286.59|287.19|286.59|287.19|286.59|287.19|286.59|0
1708119600000|2024-02-16 21:40:00|287.29|286.69|287.19|286.59|287.29|286.69|287.19|286.59|0
1708119900000|2024-02-16 21:45:00|287.29|286.69|287.29|286.69|287.29|286.69|287.19|286.59|0
1708120200000|2024-02-16 21:50:00|287.19|286.59|287.29|286.69|287.29|286.69|287.19|286.59|0
1708120500000|2024-02-16 21:55:00|287.19|286.59|287.19|286.59|287.29|286.69|287.19|286.59|0
1708120800000|2024-02-16 22:00:00|287.29|286.69|287.29|286.69|287.29|286.69|287.29|286.69|0
1708297200000|2024-02-18 23:00:00|287.49|286.89|287.49|286.89|287.49|286.89|287.49|286.89|0
1708297500000|2024-02-18 23:05:00|287.59|286.99|287.59|286.99|287.59|286.99|287.59|286.99|0
1708297800000|2024-02-18 23:10:00|287.69|287.09|287.69|287.09|287.69|287.09|287.59|286.99|0
1708298100000|2024-02-18 23:15:00|287.59|286.99|287.59|286.99|287.59|286.99|287.59|286.99|0
1708298700000|2024-02-18 23:25:00|287.49|286.89|287.49|286.89|287.49|286.89|287.49|286.89|0
1708299000000|2024-02-18 23:30:00|287.59|286.99|287.59|286.99|287.59|286.99|287.49|286.89|0
1708299300000|2024-02-18 23:35:00|287.49|286.89|287.59|286.99|287.59|286.99|287.49|286.89|0
1708299600000|2024-02-18 23:40:00|287.79|287.19|287.79|287.19|287.79|287.19|287.79|287.19|0
1708301700000|2024-02-19 00:15:00|287.89|287.29|287.89|287.29|287.89|287.29|287.79|287.19|0
1708302600000|2024-02-19 00:30:00|287.64|287.39|287.94|287.79|288.09|287.89|287.19|286.89|807
1708302900000|2024-02-19 00:35:00|287.79|287.74|287.34|287.19|287.79|287.74|287.24|287.09|494
1708303200000|2024-02-19 00:40:00|287.39|287.24|287.19|287.04|287.64|287.49|286.89|286.69|366
1708303500000|2024-02-19 00:45:00|287.24|287.09|287.19|287.04|287.24|287.09|287.14|286.99|288
1708303800000|2024-02-19 00:50:00|287.24|287.09|287.39|287.24|287.39|287.24|287.24|287.09|178
1708304100000|2024-02-19 00:55:00|287.44|287.29|287.74|287.59|287.74|287.59|287.44|287.29|178
1708304400000|2024-02-19 01:00:00|287.69|287.54|288.04|287.89|288.14|287.99|287.19|287.04|928
1708304700000|2024-02-19 01:05:00|288.09|287.94|288.29|288.14|288.44|288.24|288.09|287.94|556
1708305000000|2024-02-19 01:10:00|288.34|288.19|287.99|287.84|288.44|288.29|287.89|287.74|470
1708305300000|2024-02-19 01:15:00|288.04|287.89|288.09|287.94|288.19|288.04|287.84|287.69|319
1708305600000|2024-02-19 01:20:00|288.14|287.99|288.29|288.14|288.39|288.24|288.09|287.94|451
1708305900000|2024-02-19 01:25:00|288.24|288.09|288.19|288.04|288.29|288.14|288.14|287.99|205
1708306200000|2024-02-19 01:30:00|288.14|287.99|288.14|287.99|288.29|288.14|288.14|287.99|335
1708306500000|2024-02-19 01:35:00|288.19|288.04|288.03|287.88|288.33|288.18|287.93|287.73|390
1708306800000|2024-02-19 01:40:00|288.08|287.83|288.08|287.88|288.13|287.98|287.98|287.83|152
1708307100000|2024-02-19 01:45:00|288.03|287.93|288.18|288.03|288.28|288.13|288.03|287.88|173
1708307400000|2024-02-19 01:50:00|288.13|287.98|288.18|288.03|288.28|288.13|288.03|287.88|262
1708307700000|2024-02-19 01:55:00|288.23|288.08|287.98|287.83|288.23|288.08|287.98|287.83|166
1708308000000|2024-02-19 02:00:00|287.93|287.78|287.83|287.68|288.03|287.88|287.83|287.68|300
1708308300000|2024-02-19 02:05:00|287.78|287.63|287.83|287.68|287.93|287.78|287.73|287.58|208
1708308600000|2024-02-19 02:10:00|287.78|287.63|287.43|287.28|287.83|287.68|287.43|287.28|212
1708308900000|2024-02-19 02:15:00|287.48|287.33|287.68|287.53|287.68|287.53|287.48|287.33|186
1708309200000|2024-02-19 02:20:00|287.63|287.48|287.68|287.53|287.73|287.53|287.58|287.43|162
1708309500000|2024-02-19 02:25:00|287.73|287.58|287.48|287.33|287.78|287.63|287.48|287.28|201
1708309800000|2024-02-19 02:30:00|287.53|287.38|287.38|287.23|287.53|287.38|287.28|287.13|169
1708310100000|2024-02-19 02:35:00|287.33|287.18|287.43|287.28|287.48|287.33|287.33|287.18|167
1708310400000|2024-02-19 02:40:00|287.48|287.33|287.73|287.58|287.73|287.58|287.43|287.28|213
1708310700000|2024-02-19 02:45:00|287.68|287.53|287.78|287.63|287.83|287.68|287.68|287.53|162
1708311000000|2024-02-19 02:50:00|287.83|287.68|287.93|287.78|288.08|287.93|287.83|287.68|187
1708311300000|2024-02-19 02:55:00|287.88|287.73|287.63|287.48|287.88|287.73|287.58|287.43|192
1708311600000|2024-02-19 03:00:00|287.68|287.53|287.93|287.78|287.98|287.83|287.63|287.48|346
1708311900000|2024-02-19 03:05:00|287.88|287.73|288.28|288.13|288.28|288.13|287.88|287.73|762
1708312200000|2024-02-19 03:10:00|288.33|288.18|288.33|288.18|288.48|288.28|288.28|288.13|405
1708312500000|2024-02-19 03:15:00|288.43|288.28|288.78|288.63|288.78|288.63|288.43|288.23|417
1708312800000|2024-02-19 03:20:00|288.83|288.58|288.78|288.63|288.88|288.68|288.78|288.58|200
1708313100000|2024-02-19 03:25:00|288.83|288.68|288.93|288.78|288.98|288.83|288.83|288.68|236
1708313400000|2024-02-19 03:30:00|288.98|288.83|288.83|288.68|288.98|288.83|288.83|288.68|191
1708313700000|2024-02-19 03:35:00|288.88|288.73|288.43|288.23|288.88|288.73|288.43|288.23|253
1708314000000|2024-02-19 03:40:00|288.38|288.18|288.18|287.98|288.38|288.23|288.18|287.98|126
1708314300000|2024-02-19 03:45:00|288.13|288.03|288.28|288.13|288.28|288.13|288.08|287.93|157
1708314600000|2024-02-19 03:50:00|288.23|288.08|288.28|288.13|288.28|288.13|288.18|288.03|112
1708314900000|2024-02-19 03:55:00|288.23|288.08|288.38|288.23|288.43|288.28|288.23|288.08|205
1708315200000|2024-02-19 04:00:00|288.43|288.28|288.48|288.33|288.48|288.33|288.38|288.28|91
1708315500000|2024-02-19 04:05:00|288.53|288.38|288.58|288.43|288.58|288.43|288.53|288.38|98
1708315800000|2024-02-19 04:10:00|288.53|288.38|288.68|288.53|288.68|288.53|288.53|288.38|91
1708316100000|2024-02-19 04:15:00|288.63|288.48|288.58|288.43|288.68|288.53|288.58|288.43|115
1708316400000|2024-02-19 04:20:00|288.63|288.48|288.58|288.43|288.63|288.48|288.58|288.43|81
1708316700000|2024-02-19 04:25:00|288.63|288.48|288.58|288.43|288.63|288.48|288.58|288.43|42
1708317000000|2024-02-19 04:30:00|288.63|288.48|288.93|288.73|288.93|288.73|288.63|288.48|275
1708317300000|2024-02-19 04:35:00|288.88|288.78|288.83|288.68|288.88|288.78|288.83|288.68|34
1708317600000|2024-02-19 04:40:00|288.78|288.63|288.73|288.58|288.78|288.63|288.63|288.48|155
1708317900000|2024-02-19 04:45:00|288.68|288.53|288.83|288.68|288.88|288.73|288.63|288.48|74
1708318200000|2024-02-19 04:50:00|288.88|288.63|288.83|288.68|288.88|288.73|288.78|288.63|92
1708318500000|2024-02-19 04:55:00|288.88|288.73|288.83|288.68|288.93|288.78|288.83|288.68|142
1708318800000|2024-02-19 05:00:00|288.73|288.58|288.58|288.43|288.73|288.58|288.58|288.43|263
1708319100000|2024-02-19 05:05:00|288.53|288.38|288.53|288.33|288.63|288.48|288.43|288.28|125
1708319400000|2024-02-19 05:10:00|288.48|288.38|288.48|288.33|288.53|288.38|288.28|288.13|169
1708319700000|2024-02-19 05:15:00|288.38|288.18|288.48|288.33|288.48|288.33|288.33|288.18|157
1708320000000|2024-02-19 05:20:00|288.38|288.23|288.73|288.58|288.83|288.68|288.38|288.23|546
1708320300000|2024-02-19 05:25:00|288.78|288.63|288.83|288.68|288.83|288.68|288.73|288.63|266
1708320600000|2024-02-19 05:30:00|288.88|288.73|289.18|288.98|289.18|289.03|288.88|288.73|275
1708320900000|2024-02-19 05:35:00|289.13|289.03|289.68|289.53|289.68|289.53|289.13|289.03|486
1708321200000|2024-02-19 05:40:00|289.73|289.58|289.68|289.53|289.88|289.73|289.68|289.53|413
1708321500000|2024-02-19 05:45:00|289.73|289.58|290.03|289.88|290.03|289.88|289.73|289.58|337
1708321800000|2024-02-19 05:50:00|290.08|289.93|289.78|289.63|290.08|289.93|289.78|289.63|263
1708322100000|2024-02-19 05:55:00|289.73|289.58|289.73|289.58|289.73|289.58|289.43|289.28|142
1708322400000|2024-02-19 06:00:00|289.78|289.63|289.73|289.58|289.88|289.73|289.63|289.48|286
1708322700000|2024-02-19 06:05:00|289.78|289.63|289.38|289.23|289.78|289.63|289.38|289.23|325
1708323000000|2024-02-19 06:10:00|289.43|289.28|289.63|289.48|289.63|289.48|289.43|289.28|184
1708323300000|2024-02-19 06:15:00|289.53|289.38|289.73|289.58|289.88|289.68|289.53|289.38|237
1708323600000|2024-02-19 06:20:00|289.63|289.48|289.68|289.53|289.73|289.58|289.63|289.43|215
1708323900000|2024-02-19 06:25:00|289.63|289.48|289.58|289.43|289.73|289.53|289.48|289.33|279
1708324200000|2024-02-19 06:30:00|289.53|289.38|289.38|289.23|289.58|289.43|289.33|289.18|212
1708324500000|2024-02-19 06:35:00|289.43|289.28|289.48|289.33|289.48|289.33|289.38|289.23|74
1708324800000|2024-02-19 06:40:00|289.43|289.28|289.53|289.38|289.53|289.38|289.43|289.28|73
1708325100000|2024-02-19 06:45:00|289.48|289.33|289.28|289.13|289.53|289.38|289.28|289.08|142
1708325400000|2024-02-19 06:50:00|289.33|289.18|289.48|289.33|289.53|289.38|289.33|289.13|127
1708325700000|2024-02-19 06:55:00|289.53|289.38|289.53|289.38|289.63|289.48|289.48|289.33|315
1708326000000|2024-02-19 07:00:00|289.58|289.43|289.58|289.43|289.68|289.53|289.53|289.33|209
1708326300000|2024-02-19 07:05:00|289.63|289.48|289.48|289.33|289.63|289.48|289.48|289.33|118
1708326600000|2024-02-19 07:10:00|289.43|289.28|289.38|289.23|289.48|289.33|289.38|289.23|106
1708326900000|2024-02-19 07:15:00|289.43|289.28|289.23|289.08|289.43|289.28|289.18|289.03|180
1708327200000|2024-02-19 07:20:00|289.28|289.13|289.33|289.18|289.38|289.23|289.23|289.08|114
1708327500000|2024-02-19 07:25:00|289.38|289.23|289.33|289.18|289.43|289.28|289.33|289.18|180
1708327800000|2024-02-19 07:30:00|289.38|289.23|289.23|289.08|289.38|289.23|289.23|289.08|153
1708328100000|2024-02-19 07:35:00|289.28|289.13|289.28|289.13|289.28|289.13|289.18|289.03|112
1708328400000|2024-02-19 07:40:00|289.33|289.18|289.38|289.23|289.38|289.23|289.28|289.13|90
1708328700000|2024-02-19 07:45:00|289.43|289.28|289.38|289.23|289.43|289.28|289.33|289.18|188
1708329000000|2024-02-19 07:50:00|289.33|289.18|289.38|289.23|289.43|289.28|289.33|289.18|233
1708329300000|2024-02-19 07:55:00|289.43|289.13|289.28|289.13|289.43|289.18|289.23|289.08|218
1708329600000|2024-02-19 08:00:00|289.33|289.18|289.23|289.08|289.38|289.23|289.23|289.08|243
1708329900000|2024-02-19 08:05:00|289.18|289.03|288.68|288.48|289.23|289.08|288.63|288.48|378
1708330200000|2024-02-19 08:10:00|288.73|288.53|288.73|288.58|288.88|288.73|288.68|288.53|261
1708330500000|2024-02-19 08:15:00|288.78|288.63|288.68|288.48|288.78|288.63|288.63|288.48|174
1708330800000|2024-02-19 08:20:00|288.63|288.53|288.58|288.43|288.68|288.53|288.48|288.33|224
1708331100000|2024-02-19 08:25:00|288.63|288.48|288.68|288.53|288.78|288.58|288.63|288.48|155
1708331400000|2024-02-19 08:30:00|288.63|288.43|288.73|288.58|288.73|288.58|288.58|288.43|149
1708331700000|2024-02-19 08:35:00|288.78|288.63|288.88|288.73|288.88|288.73|288.63|288.48|288
1708332000000|2024-02-19 08:40:00|288.83|288.68|289.08|288.88|289.08|288.88|288.83|288.68|329
1708332300000|2024-02-19 08:45:00|289.03|288.93|289.23|289.08|289.23|289.08|289.03|288.88|301
1708332600000|2024-02-19 08:50:00|289.28|289.13|289.13|288.98|289.28|289.13|289.13|288.98|354
1708332900000|2024-02-19 08:55:00|289.08|288.93|289.03|288.88|289.13|288.93|288.98|288.83|346
1708333200000|2024-02-19 09:00:00|288.98|288.83|288.83|288.68|288.98|288.83|288.63|288.48|532
1708333500000|2024-02-19 09:05:00|288.88|288.73|288.58|288.38|289.03|288.88|288.53|288.33|367
1708333800000|2024-02-19 09:10:00|288.53|288.43|288.58|288.43|288.63|288.43|288.53|288.43|30
1708334100000|2024-02-19 09:15:00|288.53|288.38|288.53|288.38|288.58|288.38|288.48|288.33|64
1708334400000|2024-02-19 09:20:00|288.68|288.08|288.68|288.08|288.68|288.08|288.68|288.08|0
1708334700000|2024-02-19 09:25:00|||||||||10
1708336200000|2024-02-19 09:50:00|288.83|288.63|288.63|288.43|288.83|288.63|288.58|288.43|34
1708336500000|2024-02-19 09:55:00|288.58|288.48|288.58|288.43|288.63|288.48|288.58|288.43|4
1708336800000|2024-02-19 10:00:00|288.53|288.38|288.58|288.43|288.58|288.43|288.53|288.33|9
1708337100000|2024-02-19 10:05:00|288.53|288.38|288.58|288.43|288.58|288.43|288.53|288.38|14
1708337400000|2024-02-19 10:10:00|288.63|288.48|288.63|288.43|288.63|288.48|288.58|288.43|4
1708337700000|2024-02-19 10:15:00|288.58|288.48|288.58|288.43|288.63|288.48|288.58|288.43|3
1708338000000|2024-02-19 10:20:00|288.63|288.38|288.58|288.43|288.63|288.43|288.53|288.38|12
1708338300000|2024-02-19 10:25:00|288.53|288.33|288.63|288.43|288.63|288.48|288.48|288.33|55
1708338600000|2024-02-19 10:30:00|288.58|288.48|288.63|288.48|288.63|288.48|288.58|288.43|2
1708338900000|2024-02-19 10:35:00||288.43||288.43||288.48||288.43|0
1708339200000|2024-02-19 10:40:00|288.58|288.48|288.63|288.43|288.63|288.48|288.58|288.43|3
1708339500000|2024-02-19 10:45:00|288.58|288.48|288.63|288.43|288.63|288.48|288.58|288.43|1
1708339800000|2024-02-19 10:50:00|288.58|288.48|288.63|288.48|288.63|288.48|288.58|288.48|1
1708340100000|2024-02-19 10:55:00|288.68|288.53|288.68|288.48|288.68|288.53|288.63|288.48|5
1708340400000|2024-02-19 11:00:00||288.53||288.53||288.53||288.48|0
1708340700000|2024-02-19 11:05:00|288.63|288.48|288.63|288.48|288.68|288.53|288.63|288.48|1
1708341000000|2024-02-19 11:10:00|288.68|288.53|288.63|288.48|288.68|288.53|288.63|288.48|4
1708341600000|2024-02-19 11:20:00|288.68|288.43|288.68|288.48|288.68|288.53|288.63|288.43|1
1708341900000|2024-02-19 11:25:00|288.73|288.53|288.73|288.58|288.73|288.58|288.73|288.48|5
1708342200000|2024-02-19 11:30:00|288.78|288.63|288.78|288.63|288.78|288.63|288.78|288.58|2
1708342500000|2024-02-19 11:35:00|288.73|288.58|288.78|288.58|288.78|288.63|288.73|288.58|1
1708342800000|2024-02-19 11:40:00|288.83|288.63|288.83|288.63|288.83|288.63|288.78|288.58|0
1708343100000|2024-02-19 11:45:00|288.78|288.58|288.78|288.58|288.83|288.58|288.78|288.58|1
1708343400000|2024-02-19 11:50:00|288.73||288.78||288.78||288.73||0
1708343700000|2024-02-19 11:55:00|288.73|288.63|288.78|288.63|288.78|288.63|288.73|288.63|0
1708344000000|2024-02-19 12:00:00|288.83|288.68|288.83|288.68|288.88|288.68|288.83|288.68|5
1708344300000|2024-02-19 12:05:00|288.88|288.73|288.88|288.73|288.88|288.73|288.88|288.73|3
1708344600000|2024-02-19 12:10:00|288.93|288.78|288.93|288.78|288.93|288.78|288.93|288.78|0
1708344900000|2024-02-19 12:15:00|288.98|288.83|288.98|288.83|288.98|288.83|288.93|288.78|10
1708345200000|2024-02-19 12:20:00|288.93|288.78|288.83|288.68|288.93|288.78|288.83|288.63|18
1708345800000|2024-02-19 12:30:00||288.63||288.63||288.68||288.63|8
1708346100000|2024-02-19 12:35:00||288.68||288.68||288.68||288.63|0
1708346400000|2024-02-19 12:40:00||288.63||288.63||288.68||288.63|0
1708346700000|2024-02-19 12:45:00|288.78|288.68|288.83|288.68|288.88|288.68|288.78|288.63|5
1708347000000|2024-02-19 12:50:00|288.78|288.63|288.88|288.73|288.88|288.73|288.78|288.63|2
1708347300000|2024-02-19 12:55:00|288.93|288.78|288.98|288.78|288.98|288.83|288.93|288.78|12
1708347600000|2024-02-19 13:00:00|288.93||288.93||288.93||288.93||0
1708347900000|2024-02-19 13:05:00|288.88|288.73|288.93|288.78|288.93|288.78|288.88|288.73|3
1708348200000|2024-02-19 13:10:00|288.98||288.93||288.98||288.93||4
1708348500000|2024-02-19 13:15:00|288.88|288.73|288.88|288.73|288.88|288.73|288.88|288.73|2
1708348800000|2024-02-19 13:20:00|288.93|288.78|288.93|288.73|288.93|288.78|288.88|288.73|4
1708349100000|2024-02-19 13:25:00|288.88||288.88||288.88||288.88||0
1708349400000|2024-02-19 13:30:00||288.68||288.73||288.73||288.68|1
1708349700000|2024-02-19 13:35:00|288.83|288.68|288.78|288.63|288.83|288.68|288.78|288.63|20
1708350000000|2024-02-19 13:40:00|288.73|288.58|288.63|288.48|288.73|288.58|288.63|288.48|24
1708350300000|2024-02-19 13:45:00|288.68|288.53|288.68|288.48|288.68|288.53|288.63|288.48|13
1708350600000|2024-02-19 13:50:00|288.63|288.53|288.53|288.38|288.68|288.53|288.43|288.23|126
1708350900000|2024-02-19 13:55:00|288.58|288.43|288.63|288.48|288.63|288.48|288.53|288.38|102
1708351200000|2024-02-19 14:00:00|288.58|288.43|288.63|288.43|288.63|288.48|288.58|288.43|11
1708351500000|2024-02-19 14:05:00|288.58|288.38|288.63|288.43|288.63|288.43|288.58|288.38|27
1708351800000|2024-02-19 14:10:00|288.58|288.48|288.68|288.53|288.68|288.53|288.58|288.43|19
1708352100000|2024-02-19 14:15:00|288.63|288.43|288.68|288.48|288.68|288.48|288.58|288.38|49
1708352400000|2024-02-19 14:20:00|288.63|288.43|288.63|288.48|288.68|288.48|288.58|288.38|38
1708352700000|2024-02-19 14:25:00|288.58|288.43|288.63|288.48|288.63|288.48|288.58|288.43|19
1708353000000|2024-02-19 14:30:00|288.68|288.53|288.68|288.48|288.68|288.53|288.63|288.48|8
1708353300000|2024-02-19 14:35:00|288.63|288.53|288.73|288.58|288.73|288.58|288.63|288.48|5
1708353600000|2024-02-19 14:40:00|288.68|288.53|288.73|288.58|288.73|288.58|288.68|288.53|24
1708353900000|2024-02-19 14:45:00|288.68|288.53|288.68|288.48|288.73|288.53|288.68|288.48|3
1708354200000|2024-02-19 14:50:00|288.73|288.53|288.73|288.58|288.73|288.58|288.68|288.53|19
1708354500000|2024-02-19 14:55:00|288.78|288.63|288.83|288.63|288.83|288.68|288.78|288.63|14
1708354800000|2024-02-19 15:00:00|288.88|288.68|288.83|288.68|288.88|288.73|288.83|288.68|7
1708355100000|2024-02-19 15:05:00|288.78|288.63|288.78|288.63|288.83|288.63|288.78|288.63|1
1708355400000|2024-02-19 15:10:00|288.73|288.58|288.73|288.58|288.78|288.63|288.73|288.58|8
1708355700000|2024-02-19 15:15:00|||||||||2
1708356000000|2024-02-19 15:20:00|288.78|288.63|288.88|288.73|288.88|288.73|288.78|288.63|15
1708356300000|2024-02-19 15:25:00|288.83|288.68|288.83|288.68|288.88|288.68|288.83|288.63|7
1708356600000|2024-02-19 15:30:00|288.78|288.63|288.78|288.63|288.83|288.68|288.78|288.63|6
1708356900000|2024-02-19 15:35:00|288.83|288.68|288.83|288.63|288.83|288.68|288.83|288.63|3
1708357200000|2024-02-19 15:40:00|288.78||288.78||288.83||288.78||0
1708357500000|2024-02-19 15:45:00|288.73|288.58|288.73|288.58|288.78|288.63|288.73|288.58|8
1708357800000|2024-02-19 15:50:00|288.68|288.53|288.68|288.53|288.73|288.53|288.68|288.48|1
1708358100000|2024-02-19 15:55:00|288.63|288.48|288.68|288.53|288.68|288.53|288.63|288.48|5
1708358400000|2024-02-19 16:00:00|||||||||2
1708358700000|2024-02-19 16:05:00|288.73|288.58|288.68|288.53|288.73|288.58|288.68|288.53|12
1708359300000|2024-02-19 16:15:00|288.63|288.48|288.68|288.53|288.68|288.53|288.63|288.48|3
1708359600000|2024-02-19 16:20:00|288.73|288.58|288.73|288.53|288.73|288.58|288.73|288.53|11
1708359900000|2024-02-19 16:25:00|288.78|288.58|288.73|288.58|288.78|288.58|288.73|288.53|19
1708360200000|2024-02-19 16:30:00|288.78|288.53|288.73|288.58|288.78|288.63|288.73|288.53|4
1708360500000|2024-02-19 16:35:00||288.53||288.53||288.58||288.53|0
1708360800000|2024-02-19 16:40:00|288.78|288.63|288.78|288.63|288.78|288.63|288.73|288.58|10
1708361100000|2024-02-19 16:45:00|288.83|288.58|288.73|288.58|288.83|288.58|288.73|288.58|8
1708361700000|2024-02-19 16:55:00|288.78|288.63|288.78|288.63|288.78|288.63|288.78|288.63|12
1708362000000|2024-02-19 17:00:00||288.58||288.63||288.63||288.58|0
1708362300000|2024-02-19 17:05:00||288.58||288.63||288.63||288.58|0
1708362600000|2024-02-19 17:10:00|||||||||4
1708362900000|2024-02-19 17:15:00||288.58||288.58||288.63||288.58|1
1708363200000|2024-02-19 17:20:00|288.83|288.63|288.78|288.63|288.83|288.63|288.78|288.58|4
1708363500000|2024-02-19 17:25:00|288.83|288.68|288.83|288.63|288.83|288.68|288.78|288.63|1
1708363800000|2024-02-19 17:30:00|288.88|288.68|288.88|288.68|288.88|288.73|288.83|288.63|8
1708364100000|2024-02-19 17:35:00|288.83||288.88||288.88||288.83||0
1708364400000|2024-02-19 17:40:00|288.83|288.73|288.93|288.73|288.93|288.73|288.83|288.73|4
1708365000000|2024-02-19 17:50:00|288.88|288.68|288.88|288.68|288.88|288.68|288.88|288.68|0
1708365300000|2024-02-19 17:55:00||288.73||288.73||288.73||288.68|0
1708365600000|2024-02-19 18:00:00|288.93||288.88||288.93||288.88||4
1708366800000|2024-02-19 18:20:00|288.93||288.88||288.93||288.88||4
1708367100000|2024-02-19 18:25:00|288.98|288.83|289.08|288.88|289.08|288.88|288.98|288.78|16
1708367400000|2024-02-19 18:30:00|289.03||289.03||289.03||289.03||0
1708367700000|2024-02-19 18:35:00|289.08|288.93|289.08|288.88|289.08|288.93|289.08|288.88|5
1708368600000|2024-02-19 18:50:00||288.93||288.93||288.93||288.93|0
1708368900000|2024-02-19 18:55:00|289.03|288.88|289.03|288.83|289.03|288.88|289.03|288.83|2
1708370100000|2024-02-19 19:15:00|||||||||1
1708371600000|2024-02-19 19:40:00|288.98|288.78|288.98|288.83|288.98|288.83|288.98|288.78|5
1708371900000|2024-02-19 19:45:00|289.03||289.03||289.03||289.03||0
1708373700000|2024-02-19 20:15:00|288.98||288.98||289.03||288.98||1
1708374300000|2024-02-19 20:25:00|||||||||42
1708374600000|2024-02-19 20:30:00|||||||||38
1708374900000|2024-02-19 20:35:00|||||||||25
1708375200000|2024-02-19 20:40:00|289.08|288.93|289.13|288.98|289.28|289.03|289.08|288.93|16
1708375800000|2024-02-19 20:50:00|||||||||20
1708376100000|2024-02-19 20:55:00|289.08|288.53|289.03|288.83|289.28|288.83|288.88|288.53|9
1708376400000|2024-02-19 21:00:00|288.98|288.78|288.98|288.78|288.98|288.78|288.98|288.78|0
1708377000000|2024-02-19 21:10:00|289.18|288.58|289.18|288.58|289.18|288.58|289.18|288.58|58
1708383600000|2024-02-19 23:00:00|289.08|288.48|289.08|288.48|289.18|288.58|289.08|288.48|0
1708384200000|2024-02-19 23:10:00|288.98|288.38|288.98|288.38|289.08|288.48|288.88|288.28|0
1708384500000|2024-02-19 23:15:00|288.88|288.28|288.88|288.28|288.98|288.38|288.88|288.28|0
1708385400000|2024-02-19 23:30:00|288.78|288.18|288.78|288.18|288.78|288.18|288.78|288.18|0
1708385700000|2024-02-19 23:35:00|288.88|288.28|288.78|288.18|288.88|288.28|288.78|288.18|0
1708386000000|2024-02-19 23:40:00|288.88|288.28|288.88|288.28|288.88|288.28|288.78|288.18|0
1708386300000|2024-02-19 23:45:00|288.78|288.18|288.78|288.18|288.78|288.18|288.78|288.18|0
1708386600000|2024-02-19 23:50:00|288.68|288.08|288.68|288.08|288.78|288.18|288.68|288.08|0
1708386900000|2024-02-19 23:55:00|288.78|288.18|288.78|288.18|288.78|288.18|288.68|288.08|0
1708387200000|2024-02-20 00:00:00|288.68|288.08|288.68|288.08|288.78|288.18|288.68|288.08|0
1708388100000|2024-02-20 00:15:00|288.78|288.18|288.68|288.08|288.78|288.18|288.68|288.08|0
1708388400000|2024-02-20 00:20:00|288.58|287.98|288.58|287.98|288.58|287.98|288.58|287.98|0
1708388700000|2024-02-20 00:25:00|288.68|288.08|288.68|288.08|288.68|288.08|288.58|287.98|0
1708389000000|2024-02-20 00:30:00|288.58|288.18|288.83|288.68|288.93|288.78|288.53|288.18|420
1708389300000|2024-02-20 00:35:00|288.88|288.73|288.83|288.68|288.88|288.73|288.83|288.68|50
1708389600000|2024-02-20 00:40:00|288.88|288.73|288.68|288.53|288.88|288.73|288.58|288.38|365
1708389900000|2024-02-20 00:45:00|288.73|288.58|288.68|288.53|288.78|288.63|288.58|288.38|140
1708390200000|2024-02-20 00:50:00|288.73|288.58|288.78|288.63|289.18|289.03|288.73|288.58|682
1708390500000|2024-02-20 00:55:00|288.83|288.68|288.88|288.73|288.93|288.73|288.78|288.63|148
1708390800000|2024-02-20 01:00:00|288.83|288.68|288.63|288.48|288.83|288.68|288.33|288.13|1273
1708391100000|2024-02-20 01:05:00|288.58|288.43|288.53|288.33|288.58|288.43|288.38|288.23|750
1708391400000|2024-02-20 01:10:00|288.48|288.38|288.53|288.38|288.83|288.68|288.48|288.33|299
1708391700000|2024-02-20 01:15:00|288.58|288.33|288.88|288.73|288.93|288.78|288.53|288.33|400
1708392000000|2024-02-20 01:20:00|288.98|288.78|288.98|288.83|289.28|289.13|288.93|288.78|413
1708392300000|2024-02-20 01:25:00|289.03|288.78|288.83|288.68|289.03|288.83|288.63|288.48|285
1708392600000|2024-02-20 01:30:00|288.78|288.63|288.43|288.28|288.83|288.68|288.43|288.28|279
1708392900000|2024-02-20 01:35:00|288.48|288.33|288.58|288.43|288.68|288.53|288.43|288.28|295
1708393200000|2024-02-20 01:40:00|288.53|288.38|288.43|288.28|288.53|288.38|288.23|288.03|296
1708393500000|2024-02-20 01:45:00|288.38|288.23|288.53|288.38|288.63|288.43|288.33|288.18|199
1708393800000|2024-02-20 01:50:00|288.56|288.41|288.61|288.46|288.61|288.46|288.46|288.31|183
1708394100000|2024-02-20 01:55:00|288.56|288.41|288.61|288.41|288.71|288.56|288.41|288.21|266
1708394400000|2024-02-20 02:00:00|288.56|288.46|288.31|288.16|288.61|288.46|288.31|288.16|270
1708394700000|2024-02-20 02:05:00|288.36|288.21|288.56|288.36|288.61|288.46|288.31|288.16|181
1708395000000|2024-02-20 02:10:00|288.51|288.41|288.46|288.31|288.51|288.41|288.46|288.31|112
1708395300000|2024-02-20 02:15:00|288.51|288.36|288.51|288.36|288.61|288.41|288.36|288.21|242
1708395600000|2024-02-20 02:20:00|288.46|288.31|288.36|288.21|288.46|288.36|288.36|288.21|170
1708395900000|2024-02-20 02:25:00|288.41|288.26|288.41|288.21|288.51|288.36|288.31|288.16|140
1708396200000|2024-02-20 02:30:00|288.36|288.26|288.41|288.26|288.46|288.31|288.36|288.21|235
1708396500000|2024-02-20 02:35:00|288.46|288.31|288.41|288.21|288.51|288.36|288.36|288.21|244
1708396800000|2024-02-20 02:40:00|288.36|288.16|288.36|288.21|288.41|288.26|288.31|288.16|288
1708397100000|2024-02-20 02:45:00|288.31|288.16|288.31|288.16|288.36|288.21|288.26|288.11|188
1708397400000|2024-02-20 02:50:00|288.26|288.11|288.36|288.21|288.46|288.26|288.26|288.11|203
1708397700000|2024-02-20 02:55:00|288.41|288.26|288.46|288.31|288.51|288.36|288.36|288.21|107
1708398000000|2024-02-20 03:00:00|288.51|288.36|288.91|288.76|288.91|288.76|288.46|288.31|248
1708398300000|2024-02-20 03:05:00|288.96|288.81|288.86|288.71|288.96|288.81|288.86|288.71|130
1708398600000|2024-02-20 03:10:00|288.91|288.66|288.46|288.31|288.91|288.66|288.46|288.31|187
1708398900000|2024-02-20 03:15:00|288.41|288.26|288.66|288.51|288.66|288.51|288.41|288.26|167
1708399200000|2024-02-20 03:20:00|288.61|288.46|288.46|288.31|288.66|288.51|288.41|288.26|185
1708399500000|2024-02-20 03:25:00|288.51|288.36|288.56|288.41|288.61|288.46|288.46|288.31|186
1708399800000|2024-02-20 03:30:00|288.51|288.36|288.61|288.46|288.71|288.56|288.51|288.36|181
1708400100000|2024-02-20 03:35:00|288.51|288.36|288.56|288.41|288.61|288.46|288.51|288.36|150
1708400400000|2024-02-20 03:40:00|288.51|288.36|288.41|288.26|288.51|288.36|288.41|288.26|58
1708400700000|2024-02-20 03:45:00|288.46|288.31|288.56|288.41|288.56|288.41|288.46|288.31|189
1708401000000|2024-02-20 03:50:00|288.61|288.46|288.56|288.41|288.66|288.46|288.56|288.41|91
1708401300000|2024-02-20 03:55:00|288.51|288.36|288.51|288.36|288.56|288.41|288.46|288.31|171
1708401600000|2024-02-20 04:00:00|288.56|288.41|288.56|288.41|288.61|288.46|288.51|288.36|156
1708401900000|2024-02-20 04:05:00|288.61|288.46|288.81|288.66|288.81|288.66|288.56|288.41|120
1708402200000|2024-02-20 04:10:00|288.86|288.71|288.81|288.66|288.91|288.76|288.76|288.56|86
1708402500000|2024-02-20 04:15:00|288.76|288.61|288.81|288.66|288.81|288.66|288.71|288.56|104
1708402800000|2024-02-20 04:20:00|288.86|288.71|288.86|288.71|288.91|288.76|288.86|288.71|86
1708403100000|2024-02-20 04:25:00|288.81|288.66|288.76|288.61|288.86|288.66|288.66|288.51|110
1708403400000|2024-02-20 04:30:00|288.81|288.66|288.86|288.71|288.86|288.71|288.81|288.66|69
1708403700000|2024-02-20 04:35:00|288.76|288.61|288.71|288.56|288.81|288.61|288.66|288.51|119
1708404000000|2024-02-20 04:40:00|288.66|288.51|288.66|288.51|288.71|288.51|288.61|288.46|50
1708404300000|2024-02-20 04:45:00|288.61|288.41|288.66|288.51|288.66|288.51|288.61|288.41|104
1708404600000|2024-02-20 04:50:00|288.71|288.56|288.61|288.46|288.71|288.56|288.61|288.46|73
1708404900000|2024-02-20 04:55:00|288.66|288.51|288.61|288.46|288.66|288.51|288.56|288.41|119
1708405200000|2024-02-20 05:00:00|288.66|288.51|288.66|288.51|288.66|288.51|288.56|288.41|135
1708405500000|2024-02-20 05:05:00|288.61|288.46|288.76|288.61|288.81|288.66|288.61|288.46|154
1708405800000|2024-02-20 05:10:00|288.71|288.56|288.61|288.46|288.76|288.61|288.56|288.41|225
1708406100000|2024-02-20 05:15:00|288.66|288.51|288.61|288.46|288.66|288.51|288.56|288.41|91
1708406400000|2024-02-20 05:20:00|288.66|288.51|288.71|288.56|288.76|288.56|288.66|288.51|82
1708406700000|2024-02-20 05:25:00|288.66|288.51|288.61|288.46|288.71|288.56|288.61|288.46|169
1708407000000|2024-02-20 05:30:00|288.66|288.51|288.76|288.61|288.76|288.61|288.61|288.46|183
1708407300000|2024-02-20 05:35:00|288.71|288.56|288.41|288.26|288.71|288.56|288.41|288.21|211
1708407600000|2024-02-20 05:40:00|288.46|288.31|288.71|288.51|288.71|288.56|288.46|288.31|184
1708407900000|2024-02-20 05:45:00|288.66|288.56|288.71|288.56|288.76|288.61|288.61|288.46|211
1708408200000|2024-02-20 05:50:00|288.76|288.61|288.61|288.46|288.86|288.71|288.61|288.46|253
1708408500000|2024-02-20 05:55:00|288.66|288.51|288.81|288.66|288.96|288.81|288.66|288.51|188
1708408800000|2024-02-20 06:00:00|288.76|288.61|289.11|288.96|289.11|288.96|288.71|288.56|210
1708409100000|2024-02-20 06:05:00|289.06|288.91|289.06|288.91|289.11|288.96|289.01|288.86|181
1708409400000|2024-02-20 06:10:00|289.11|288.96|289.26|289.11|289.26|289.11|289.11|288.96|192
1708409700000|2024-02-20 06:15:00|289.31|289.16|289.41|289.26|289.51|289.31|289.26|289.11|398
1708410000000|2024-02-20 06:20:00|289.46|289.31|289.36|289.21|289.46|289.31|289.36|289.21|195
1708410300000|2024-02-20 06:25:00|289.41|289.26|289.46|289.31|289.51|289.36|289.36|289.21|197
1708410600000|2024-02-20 06:30:00|289.41|289.26|289.61|289.41|289.61|289.46|289.41|289.26|477
1708410900000|2024-02-20 06:35:00|289.66|289.46|289.76|289.61|289.76|289.61|289.66|289.46|300
1708411200000|2024-02-20 06:40:00|289.71|289.56|289.61|289.46|289.76|289.61|289.61|289.46|266
1708411500000|2024-02-20 06:45:00|289.56|289.41|289.46|289.31|289.56|289.41|289.41|289.26|133
1708411800000|2024-02-20 06:50:00|289.51|289.36|289.51|289.36|289.61|289.46|289.51|289.36|112
1708412100000|2024-02-20 06:55:00|289.56|289.41|289.61|289.46|289.66|289.51|289.56|289.41|139
1708412400000|2024-02-20 07:00:00|289.66|289.51|289.71|289.56|289.71|289.56|289.51|289.36|188
1708412700000|2024-02-20 07:05:00|289.66|289.51|289.86|289.71|289.86|289.71|289.66|289.51|204
1708413000000|2024-02-20 07:10:00|289.91|289.76|289.81|289.66|289.91|289.76|289.81|289.66|157
1708413300000|2024-02-20 07:15:00|289.86|289.71|289.86|289.71|289.91|289.76|289.81|289.66|185
1708413600000|2024-02-20 07:20:00|289.81|289.66|289.81|289.66|289.86|289.71|289.76|289.61|97
1708413900000|2024-02-20 07:25:00|289.86|289.71|289.81|289.66|289.86|289.71|289.81|289.66|147
1708414200000|2024-02-20 07:30:00|289.86|289.71|289.66|289.51|289.86|289.71|289.66|289.51|192
1708414500000|2024-02-20 07:35:00|289.71|289.56|289.66|289.51|289.76|289.61|289.66|289.46|119
1708414800000|2024-02-20 07:40:00|289.61|289.46|289.66|289.51|289.66|289.51|289.56|289.41|93
1708415100000|2024-02-20 07:45:00|289.71|289.56|289.66|289.46|289.71|289.56|289.61|289.46|138
1708415400000|2024-02-20 07:50:00|289.61|289.51|289.66|289.51|289.71|289.56|289.56|289.41|169
1708415700000|2024-02-20 07:55:00|289.71|289.56|289.71|289.56|289.76|289.56|289.66|289.51|132
1708416000000|2024-02-20 08:00:00|289.66|289.51|289.81|289.66|289.86|289.66|289.66|289.51|166
1708416300000|2024-02-20 08:05:00|289.86|289.71|289.76|289.61|289.86|289.71|289.76|289.56|273
1708416600000|2024-02-20 08:10:00|289.71|289.56|289.61|289.46|289.71|289.56|289.61|289.46|268
1708416900000|2024-02-20 08:15:00|289.56|289.41|289.61|289.46|289.76|289.61|289.56|289.41|296
1708417200000|2024-02-20 08:20:00|289.56|289.41|289.46|289.31|289.61|289.41|289.41|289.21|384
1708417500000|2024-02-20 08:25:00|289.41|289.26|289.46|289.31|289.51|289.36|289.41|289.26|119
1708417800000|2024-02-20 08:30:00|289.51|289.36|289.56|289.41|289.61|289.46|289.51|289.36|262
1708418100000|2024-02-20 08:35:00|289.61|289.46|289.66|289.46|289.71|289.56|289.56|289.41|371
1708418400000|2024-02-20 08:40:00|289.61|289.51|289.66|289.51|289.66|289.51|289.56|289.41|264
1708418700000|2024-02-20 08:45:00|289.61|289.41|289.61|289.46|289.66|289.51|289.56|289.41|350
1708419000000|2024-02-20 08:50:00|289.66|289.51|289.66|289.51|289.66|289.51|289.51|289.36|560
1708419300000|2024-02-20 08:55:00|289.71|289.56|289.71|289.56|289.76|289.61|289.66|289.51|393
1708419600000|2024-02-20 09:00:00|289.76|289.61|290.21|290.01|290.21|290.06|289.71|289.56|833
1708419900000|2024-02-20 09:05:00|290.16|290.06|289.96|289.76|290.21|290.06|289.71|289.56|491
1708420200000|2024-02-20 09:10:00|289.91|289.81|290.01|289.86|290.06|289.91|289.91|289.76|123
1708420500000|2024-02-20 09:15:00|290.06|289.91|290.21|290.06|290.36|290.21|290.06|289.91|276
1708420800000|2024-02-20 09:20:00|290.41|289.81|290.41|289.81|290.51|289.91|290.41|289.81|0
1708421100000|2024-02-20 09:25:00|290.31|289.71|290.31|289.71|290.41|289.81|290.31|289.71|7
1708421400000|2024-02-20 09:30:00|290.21|289.61|290.21|289.61|290.31|289.71|290.21|289.61|0
1708421700000|2024-02-20 09:35:00|290.31|289.71|290.31|289.71|290.31|289.71|290.21|289.61|0
1708422300000|2024-02-20 09:45:00|290.41|289.81|290.31|289.71|290.41|289.81|290.31|289.71|0
1708422600000|2024-02-20 09:50:00|290.06|289.81|290.11|289.96|290.11|289.96|290.01|289.81|27
1708422900000|2024-02-20 09:55:00|290.06|289.91|290.11|289.96|290.11|289.96|290.06|289.91|24
1708423200000|2024-02-20 10:00:00|290.06|289.91|290.06|289.91|290.11|289.96|290.01|289.86|27
1708423500000|2024-02-20 10:05:00|290.11|289.96|290.06|289.91|290.11|289.96|290.06|289.91|10
1708423800000|2024-02-20 10:10:00|290.11|289.96|290.11|289.91|290.11|289.96|290.11|289.91|9
1708424100000|2024-02-20 10:15:00|290.06|289.96|290.06|289.86|290.11|289.96|290.06|289.86|12
1708424400000|2024-02-20 10:20:00|290.01|289.91|290.06|289.91|290.06|289.91|290.01|289.91|11
1708424700000|2024-02-20 10:25:00|290.11|289.96|290.06|289.86|290.16|290.01|290.06|289.86|17
1708425000000|2024-02-20 10:30:00||289.91||289.91||289.91||289.86|0
1708425300000|2024-02-20 10:35:00|290.11|289.96|290.21|290.06|290.26|290.06|290.06|289.96|27
1708425600000|2024-02-20 10:40:00||290.01||290.06||290.06||290.01|1
1708425900000|2024-02-20 10:45:00|290.26|290.11|290.26|290.06|290.26|290.11|290.21|290.06|4
1708426200000|2024-02-20 10:50:00|290.21|290.11|290.16|290.01|290.21|290.11|290.16|289.96|7
1708426500000|2024-02-20 10:55:00|290.21|290.06|290.11|289.96|290.21|290.06|290.11|289.96|5
1708426800000|2024-02-20 11:00:00|290.06|289.91|289.96|289.76|290.11|289.91|289.86|289.71|12
1708427100000|2024-02-20 11:05:00|290.01|289.81|290.06|289.91|290.11|289.96|290.01|289.76|5
1708427400000|2024-02-20 11:10:00|290.11|289.96|290.11|289.91|290.16|290.01|290.06|289.91|1
1708427700000|2024-02-20 11:15:00|290.06|289.86|290.06|289.86|290.06|289.91|290.01|289.86|0
1708428000000|2024-02-20 11:20:00|290.01|289.91|290.01|289.81|290.06|289.91|289.96|289.81|1
1708428300000|2024-02-20 11:25:00||289.86||289.86||289.86||289.86|0
1708428600000|2024-02-20 11:30:00|290.06|289.91|290.06|289.86|290.11|289.96|290.01|289.86|10
1708428900000|2024-02-20 11:35:00|290.11|289.91|290.11|289.91|290.11|289.96|290.06|289.91|0
1708429200000|2024-02-20 11:40:00|290.16|289.96|290.11|289.96|290.16|290.01|290.11|289.96|1
1708429500000|2024-02-20 11:45:00|290.06|289.91|290.06|289.91|290.11|289.96|290.01|289.81|27
1708429800000|2024-02-20 11:50:00|290.11|289.96|290.11|289.96|290.11|289.96|290.06|289.91|1
1708430100000|2024-02-20 11:55:00|290.16|290.01|290.26|290.11|290.26|290.11|290.11|289.91|16
1708430400000|2024-02-20 12:00:00|290.31|290.16|290.31|290.16|290.46|290.26|290.26|290.11|37
1708430700000|2024-02-20 12:05:00|290.36|290.11|290.41|290.21|290.41|290.26|290.31|290.11|6
1708431000000|2024-02-20 12:10:00|290.46|290.26|290.51|290.36|290.51|290.36|290.41|290.26|5
1708431300000|2024-02-20 12:15:00|290.46|290.31|290.46|290.31|290.46|290.31|290.41|290.26|5
1708431600000|2024-02-20 12:20:00|290.51|290.36|290.51|290.36|290.51|290.36|290.46|290.31|4
1708431900000|2024-02-20 12:25:00|290.56|290.41|290.56|290.41|290.61|290.41|290.51|290.36|1
1708432200000|2024-02-20 12:30:00|290.61|290.36|290.56|290.41|290.61|290.41|290.56|290.36|0
1708432500000|2024-02-20 12:35:00|290.61|290.36|290.31|290.11|290.61|290.36|290.26|290.06|105
1708432800000|2024-02-20 12:40:00|290.26|290.06|290.16|290.01|290.31|290.06|290.16|290.01|43
1708433100000|2024-02-20 12:45:00|290.21|289.96|290.01|289.81|290.21|290.01|290.01|289.81|42
1708433400000|2024-02-20 12:50:00|289.96|289.86|290.01|289.81|290.01|289.86|289.96|289.81|15
1708433700000|2024-02-20 12:55:00|290.06|289.86|289.91|289.76|290.06|289.86|289.91|289.76|24
1708434000000|2024-02-20 13:00:00|289.96|289.71|289.86|289.71|289.96|289.81|289.86|289.66|126
1708434300000|2024-02-20 13:05:00|289.91|289.76|289.91|289.71|289.96|289.81|289.86|289.71|51
1708434600000|2024-02-20 13:10:00|289.96|289.76|290.06|289.91|290.06|289.91|289.96|289.71|35
1708434900000|2024-02-20 13:15:00|290.01|289.86|289.91|289.71|290.01|289.91|289.91|289.71|33
1708435200000|2024-02-20 13:20:00|289.96|289.76|289.96|289.81|290.06|289.91|289.96|289.76|71
1708435500000|2024-02-20 13:25:00|290.01|289.86|290.11|289.96|290.11|289.96|289.96|289.81|41
1708435800000|2024-02-20 13:30:00|290.16|289.91|290.16|290.01|290.41|290.26|290.16|289.91|31
1708436100000|2024-02-20 13:35:00|290.21|289.96|290.21|290.06|290.21|290.06|290.11|289.91|19
1708436400000|2024-02-20 13:40:00|290.26|290.11|290.41|290.26|290.41|290.26|290.26|290.06|10
1708436700000|2024-02-20 13:45:00|290.36|290.21|290.31|290.16|290.51|290.31|290.31|290.16|23
1708437000000|2024-02-20 13:50:00|290.26|290.11|290.31|290.11|290.31|290.16|290.16|289.96|58
1708437300000|2024-02-20 13:55:00|290.26|290.16|290.31|290.16|290.36|290.21|290.21|290.01|40
1708437600000|2024-02-20 14:00:00|290.36|290.11|290.31|290.16|290.36|290.16|290.26|290.06|15
1708437900000|2024-02-20 14:05:00|290.26|290.11|290.31|290.16|290.31|290.16|290.26|290.11|8
1708438200000|2024-02-20 14:10:00|290.36|290.21|290.36|290.21|290.36|290.21|290.31|290.21|0
1708438500000|2024-02-20 14:15:00|290.41|290.26|290.41|290.26|290.46|290.26|290.36|290.21|3
1708438800000|2024-02-20 14:20:00|290.46|290.31|290.46|290.31|290.51|290.36|290.41|290.26|4
1708439100000|2024-02-20 14:25:00|290.51|290.36|290.61|290.41|290.66|290.51|290.51|290.36|51
1708439400000|2024-02-20 14:30:00|290.56|290.46|290.51|290.31|290.86|290.71|290.36|290.21|165
1708439700000|2024-02-20 14:35:00|290.46|290.26|289.81|289.61|290.51|290.36|289.71|289.56|172
1708440000000|2024-02-20 14:40:00|289.76|289.56|289.51|289.31|289.76|289.56|289.36|289.21|73
1708440300000|2024-02-20 14:45:00|289.56|289.36|289.86|289.66|289.91|289.76|289.51|289.31|80
1708440600000|2024-02-20 14:50:00|289.81|289.71|289.76|289.56|289.91|289.76|289.66|289.51|83
1708440900000|2024-02-20 14:55:00|289.71|289.61|289.76|289.56|290.01|289.81|289.71|289.41|30
1708441200000|2024-02-20 15:00:00|289.71|289.61|289.66|289.51|289.91|289.71|289.56|289.41|46
1708441500000|2024-02-20 15:05:00|289.71|289.56|289.66|289.46|289.81|289.61|289.51|289.36|71
1708441800000|2024-02-20 15:10:00|289.71|289.51|289.56|289.36|289.76|289.56|289.51|289.31|43
1708442100000|2024-02-20 15:15:00|289.61|289.41|289.71|289.51|289.86|289.71|289.56|289.36|15
1708442400000|2024-02-20 15:20:00|289.66|289.46|289.71|289.56|289.81|289.66|289.66|289.46|25
1708442700000|2024-02-20 15:25:00|289.66|289.51|289.56|289.41|289.76|289.61|289.56|289.41|50
1708443000000|2024-02-20 15:30:00|289.51|289.36|289.26|289.11|289.51|289.36|289.26|289.11|48
1708443300000|2024-02-20 15:35:00|289.31|289.16|289.36|289.16|289.36|289.21|289.16|289.01|36
1708443600000|2024-02-20 15:40:00|289.41|289.21|289.36|289.21|289.51|289.31|289.36|289.16|22
1708443900000|2024-02-20 15:45:00|289.41|289.26|289.61|289.46|289.61|289.46|289.36|289.21|7
1708444200000|2024-02-20 15:50:00|289.66|289.51|289.61|289.46|289.66|289.51|289.61|289.46|11
1708444500000|2024-02-20 15:55:00|289.66|289.51|289.81|289.66|289.81|289.66|289.61|289.46|11
1708444800000|2024-02-20 16:00:00|289.86|289.71|289.91|289.76|289.96|289.81|289.81|289.61|7
1708445100000|2024-02-20 16:05:00|289.86|289.71|289.81|289.66|289.96|289.76|289.81|289.66|13
1708445400000|2024-02-20 16:10:00|289.86|289.61|289.86|289.71|289.96|289.81|289.81|289.61|5
1708445700000|2024-02-20 16:15:00|289.81|289.66|289.86|289.71|289.96|289.81|289.81|289.66|16
1708446000000|2024-02-20 16:20:00|289.81|289.66|289.81|289.66|289.81|289.66|289.71|289.51|34
1708446300000|2024-02-20 16:25:00|289.76|289.61|289.41|289.21|289.76|289.61|289.36|289.21|48
1708446600000|2024-02-20 16:30:00|289.46|289.26|289.31|289.16|289.46|289.26|289.26|289.11|32
1708446900000|2024-02-20 16:35:00|289.36|289.21|289.26|289.11|289.36|289.21|289.26|289.11|22
1708447200000|2024-02-20 16:40:00|289.21|289.06|289.11|288.96|289.26|289.06|289.06|288.91|73
1708447500000|2024-02-20 16:45:00|289.16|289.01|289.06|288.91|289.16|289.01|289.06|288.91|13
1708447800000|2024-02-20 16:50:00|289.01|288.86|289.11|288.91|289.16|289.01|289.01|288.86|81
1708448100000|2024-02-20 16:55:00|289.06|288.96|289.01|288.81|289.11|288.96|288.96|288.81|66
1708448400000|2024-02-20 17:00:00|288.96|288.76|288.91|288.76|289.01|288.86|288.86|288.71|23
1708448700000|2024-02-20 17:05:00|288.96|288.71|288.96|288.81|289.01|288.81|288.91|288.71|4
1708449000000|2024-02-20 17:10:00|289.01|288.86|288.91|288.76|289.06|288.86|288.91|288.71|29
1708449300000|2024-02-20 17:15:00|288.96|288.81|288.91|288.76|288.96|288.81|288.91|288.71|15
1708449600000|2024-02-20 17:20:00|288.86|288.71|288.91|288.76|288.96|288.81|288.86|288.71|8
1708449900000|2024-02-20 17:25:00|288.96|288.81|289.01|288.86|289.01|288.86|288.91|288.76|25
1708450200000|2024-02-20 17:30:00|288.96|288.81|289.16|288.96|289.16|289.01|288.96|288.81|28
1708450500000|2024-02-20 17:35:00|289.11|288.91|288.91|288.71|289.16|288.96|288.86|288.71|23
1708450800000|2024-02-20 17:40:00|288.86|288.76|289.06|288.91|289.06|288.91|288.86|288.71|5
1708451100000|2024-02-20 17:45:00|289.11|288.86|289.01|288.86|289.11|288.96|289.01|288.86|3
1708451400000|2024-02-20 17:50:00|289.06|288.81|289.11|288.96|289.11|288.96|289.06|288.81|2
1708451700000|2024-02-20 17:55:00|289.06|288.91|289.11|288.96|289.11|288.96|289.06|288.91|1
1708452000000|2024-02-20 18:00:00|289.16|289.01|289.11|288.91|289.16|289.01|289.06|288.91|2
1708452300000|2024-02-20 18:05:00|289.06|288.96|289.16|289.01|289.21|289.06|289.06|288.96|6
1708452600000|2024-02-20 18:10:00|289.21|288.96|289.11|288.91|289.21|289.01|289.06|288.86|44
1708452900000|2024-02-20 18:15:00|289.06|288.86|289.11|288.96|289.11|288.96|288.91|288.76|25
1708453200000|2024-02-20 18:20:00|289.16|289.01|289.21|289.06|289.26|289.06|289.11|289.01|2
1708453500000|2024-02-20 18:25:00|289.16|289.01|289.11|288.91|289.21|289.06|289.01|288.86|12
1708453800000|2024-02-20 18:30:00|289.06|288.96|289.06|288.86|289.11|288.96|289.01|288.81|1
1708454100000|2024-02-20 18:35:00|289.01|288.81|289.01|288.86|289.06|288.86|288.96|288.76|6
1708454400000|2024-02-20 18:40:00|289.06|288.81|289.16|288.96|289.16|289.01|289.01|288.81|0
1708454700000|2024-02-20 18:45:00|289.21|289.01|289.11|288.96|289.21|289.01|289.11|288.96|2
1708455000000|2024-02-20 18:50:00|289.16|289.01|289.16|289.01|289.26|289.11|289.11|289.01|2
1708455300000|2024-02-20 18:55:00|289.21|289.06|289.26|289.11|289.31|289.11|289.21|289.06|2
1708455600000|2024-02-20 19:00:00|289.21|289.06|289.16|288.96|289.26|289.11|289.11|288.96|2
1708455900000|2024-02-20 19:05:00|289.21|289.01|289.16|288.96|289.21|289.01|289.11|288.96|1
1708456200000|2024-02-20 19:10:00|289.11|289.01|289.11|288.91|289.16|289.01|289.11|288.91|0
1708456500000|2024-02-20 19:15:00|289.06|288.86|289.11|288.91|289.11|288.96|288.96|288.76|9
1708456800000|2024-02-20 19:20:00|289.06|288.86|289.01|288.81|289.06|288.91|288.96|288.76|0
1708457100000|2024-02-20 19:25:00|288.96|288.76|289.11|288.91|289.11|288.96|288.96|288.76|7
1708457400000|2024-02-20 19:30:00|289.06|288.86|289.06|288.86|289.11|288.96|289.01|288.81|0
1708457700000|2024-02-20 19:35:00|289.11|288.91|289.06|288.91|289.11|288.96|289.01|288.86|1
1708458000000|2024-02-20 19:40:00|289.01|288.86|289.06|288.91|289.11|288.96|289.01|288.86|1
1708458300000|2024-02-20 19:45:00|289.11|288.96|289.16|288.96|289.16|288.96|289.06|288.91|1
1708458600000|2024-02-20 19:50:00|289.11|289.01|289.01|288.86|289.16|289.01|289.01|288.86|1
1708458900000|2024-02-20 19:55:00|289.06|288.91|288.96|288.81|289.06|288.91|288.96|288.76|15
1708459200000|2024-02-20 20:00:00|289.01|288.86|288.91|288.76|289.01|288.86|288.91|288.76|24
1708459500000|2024-02-20 20:05:00|288.86|288.71|288.96|288.81|288.96|288.81|288.86|288.71|9
1708459800000|2024-02-20 20:10:00|289.01|288.86|288.91|288.76|289.01|288.86|288.91|288.76|19
1708460100000|2024-02-20 20:15:00|288.96|288.71|288.91|288.76|288.96|288.76|288.86|288.71|10
1708460400000|2024-02-20 20:20:00|288.96|288.81|288.86|288.71|288.96|288.81|288.86|288.66|7
1708460700000|2024-02-20 20:25:00|288.91|288.76|288.96|288.81|289.01|288.86|288.91|288.76|3
1708461000000|2024-02-20 20:30:00|289.01|288.86|288.76|288.61|289.01|288.86|288.76|288.56|40
1708461300000|2024-02-20 20:35:00|288.81|288.56|288.81|288.66|288.91|288.76|288.76|288.56|17
1708461600000|2024-02-20 20:40:00|288.86|288.71|288.96|288.71|289.21|288.76|288.81|288.71|7
1708461900000|2024-02-20 20:45:00|289.21|288.76|289.01|288.86|289.21|288.86|288.96|288.71|1
1708462200000|2024-02-20 20:50:00|289.06|288.91|289.11|288.96|289.21|288.96|289.01|288.81|17
1708462500000|2024-02-20 20:55:00|289.16|289.01|289.26|289.11|289.51|289.11|289.01|288.86|28
1708462800000|2024-02-20 21:00:00|289.21|289.06|289.11|288.96|289.21|289.06|289.11|288.91|3
1708463100000|2024-02-20 21:05:00|289.16||289.16||289.16||289.16||4
1708463400000|2024-02-20 21:10:00|289.11|288.81|289.31|288.71|289.41|288.81|289.11|288.71|1
1708464000000|2024-02-20 21:20:00|289.41|288.81|289.41|288.81|289.41|288.81|289.31|288.71|0
1708464600000|2024-02-20 21:30:00|289.51|288.91|289.51|288.91|289.51|288.91|289.41|288.81|0
1708466100000|2024-02-20 21:55:00|289.41|288.81|289.51|288.91|289.51|288.91|289.41|288.81|0
1708466400000|2024-02-20 22:00:00|289.41|288.81|289.41|288.81|289.51|288.91|289.41|288.81|0
1708470000000|2024-02-20 23:00:00|289.51|288.91|289.41|288.81|289.51|288.91|289.31|288.71|0
1708470600000|2024-02-20 23:10:00|289.51|288.91|289.41|288.81|289.51|288.91|289.41|288.81|0
1708470900000|2024-02-20 23:15:00|289.51|288.91|289.51|288.91|289.61|289.01|289.41|288.81|0
1708471200000|2024-02-20 23:20:00|289.61|289.01|289.61|289.01|289.61|289.01|289.51|288.91|0
1708471500000|2024-02-20 23:25:00|289.51|288.91|289.61|289.01|289.61|289.01|289.51|288.91|0
1708471800000|2024-02-20 23:30:00|289.51|288.91|289.51|288.91|289.61|289.01|289.51|288.91|0
1708472100000|2024-02-20 23:35:00|289.41|288.81|289.41|288.81|289.51|288.91|289.41|288.81|0
1708472400000|2024-02-20 23:40:00|289.51|288.91|289.41|288.81|289.51|288.91|289.41|288.81|0
1708473900000|2024-02-21 00:05:00|289.51|288.91|289.41|288.81|289.51|288.91|289.41|288.81|0
1708474200000|2024-02-21 00:10:00|289.51|288.91|289.51|288.91|289.51|288.91|289.41|288.81|0
1708474500000|2024-02-21 00:15:00|289.41|288.81|289.41|288.81|289.51|288.91|289.41|288.81|0
1708474800000|2024-02-21 00:20:00|289.51|288.91|289.51|288.91|289.51|288.91|289.51|288.91|0
1708475400000|2024-02-21 00:30:00|288.86|288.61|288.81|288.66|288.86|288.71|288.61|288.46|648
1708475700000|2024-02-21 00:35:00|288.66|288.46|288.66|288.51|288.76|288.56|288.61|288.46|366
1708476000000|2024-02-21 00:40:00|288.56|288.46|288.56|288.41|288.61|288.46|288.51|288.36|239
1708476300000|2024-02-21 00:45:00|288.51|288.36|288.46|288.31|288.56|288.41|288.46|288.31|181
1708476600000|2024-02-21 00:50:00|288.41|288.26|288.01|287.86|288.41|288.26|287.96|287.81|568
1708476900000|2024-02-21 00:55:00|287.96|287.81|287.71|287.56|288.01|287.81|287.66|287.51|542
1708477200000|2024-02-21 01:00:00|287.61|287.46|287.91|287.76|287.91|287.76|287.26|287.11|1251
1708477500000|2024-02-21 01:05:00|287.96|287.81|288.26|288.11|288.36|288.16|287.91|287.81|597
1708477800000|2024-02-21 01:10:00|288.31|288.16|288.16|288.01|288.51|288.31|288.16|288.01|585
1708478100000|2024-02-21 01:15:00|288.11|287.96|288.46|288.31|288.51|288.31|288.11|287.96|518
1708478400000|2024-02-21 01:20:00|288.41|288.26|288.56|288.41|288.56|288.41|288.21|288.06|493
1708478700000|2024-02-21 01:25:00|288.51|288.36|288.64|288.49|288.69|288.49|288.34|288.19|228
1708479000000|2024-02-21 01:30:00|288.59|288.44|288.69|288.54|288.79|288.64|288.54|288.39|388
1708479300000|2024-02-21 01:35:00|288.74|288.59|289.04|288.89|289.09|288.94|288.69|288.59|429
1708479600000|2024-02-21 01:40:00|289.09|288.94|289.59|289.44|289.64|289.49|289.04|288.89|637
1708479900000|2024-02-21 01:45:00|289.64|289.49|289.29|289.14|289.69|289.49|289.29|289.14|333
1708480200000|2024-02-21 01:50:00|289.34|289.19|289.24|289.09|289.59|289.44|289.19|289.04|336
1708480500000|2024-02-21 01:55:00|289.19|289.04|289.24|289.09|289.44|289.29|289.14|288.99|288
1708480800000|2024-02-21 02:00:00|289.19|289.04|289.14|288.99|289.19|289.04|288.89|288.69|418
1708481100000|2024-02-21 02:05:00|289.09|288.94|288.94|288.79|289.14|288.99|288.84|288.69|326
1708481400000|2024-02-21 02:10:00|288.89|288.74|288.64|288.49|288.99|288.84|288.64|288.49|281
1708481700000|2024-02-21 02:15:00|288.59|288.44|288.49|288.34|288.69|288.54|288.44|288.29|227
1708482000000|2024-02-21 02:20:00|288.54|288.39|288.34|288.19|288.54|288.39|288.14|287.99|316
1708482300000|2024-02-21 02:25:00|288.39|288.24|288.24|288.09|288.44|288.29|288.14|287.99|247
1708482600000|2024-02-21 02:30:00|288.19|288.04|288.04|287.89|288.24|288.09|288.04|287.89|227
1708482900000|2024-02-21 02:35:00|288.09|287.94|287.99|287.84|288.09|287.94|287.99|287.84|378
1708483200000|2024-02-21 02:40:00|287.94|287.79|288.19|288.04|288.19|288.04|287.84|287.69|312
1708483500000|2024-02-21 02:45:00|288.24|288.09|288.39|288.24|288.44|288.29|288.24|288.09|239
1708483800000|2024-02-21 02:50:00|288.44|288.29|288.64|288.49|288.64|288.49|288.34|288.19|253
1708484100000|2024-02-21 02:55:00|288.69|288.54|288.14|287.99|288.74|288.59|288.14|287.94|299
1708484400000|2024-02-21 03:00:00|288.09|287.94|288.24|288.09|288.24|288.09|287.99|287.84|299
1708484700000|2024-02-21 03:05:00|288.19|288.04|288.49|288.34|288.49|288.34|288.19|288.04|197
1708485000000|2024-02-21 03:10:00|288.44|288.29|288.74|288.59|288.74|288.59|288.44|288.29|396
1708485300000|2024-02-21 03:15:00|288.79|288.64|288.24|288.09|288.79|288.64|288.19|288.04|341
1708485600000|2024-02-21 03:20:00|288.19|288.04|288.19|288.04|288.24|288.09|288.09|287.94|279
1708485900000|2024-02-21 03:25:00|288.14|287.99|288.09|287.94|288.14|287.99|288.09|287.94|184
1708486200000|2024-02-21 03:30:00|288.04|287.89|288.19|288.04|288.19|288.04|288.04|287.89|187
1708486500000|2024-02-21 03:35:00|288.14|287.99|288.24|288.09|288.24|288.09|288.09|287.94|196
1708486800000|2024-02-21 03:40:00|288.29|288.14|288.14|287.99|288.29|288.14|288.14|287.99|238
1708487100000|2024-02-21 03:45:00|288.09|287.94|288.09|287.94|288.09|287.94|288.04|287.89|123
1708487400000|2024-02-21 03:50:00|288.14|287.99|288.24|288.09|288.24|288.09|288.14|287.99|200
1708487700000|2024-02-21 03:55:00|288.29|288.14|288.14|287.99|288.39|288.24|288.14|287.99|291
1708488000000|2024-02-21 04:00:00|288.09|287.94|288.14|287.99|288.29|288.14|288.09|287.94|247
1708488300000|2024-02-21 04:05:00|288.09|287.94|288.09|287.94|288.14|287.99|288.09|287.94|189
1708488600000|2024-02-21 04:10:00|288.14|287.99|288.14|287.99|288.14|287.99|288.09|287.94|214
1708488900000|2024-02-21 04:15:00|288.19|288.04|288.24|288.09|288.24|288.09|288.19|288.04|117
1708489200000|2024-02-21 04:20:00|288.19|288.04|288.24|288.09|288.24|288.09|288.19|288.04|149
1708489500000|2024-02-21 04:25:00|288.19|288.04|288.19|288.04|288.19|288.04|288.19|288.04|137
1708489800000|2024-02-21 04:30:00|288.24|288.09|288.19|288.04|288.24|288.09|288.14|287.99|167
1708490100000|2024-02-21 04:35:00|288.14|287.99|288.19|288.04|288.19|288.04|288.14|287.99|284
1708490400000|2024-02-21 04:40:00|288.14|287.99|288.14|287.99|288.14|287.99|288.09|287.94|196
1708490700000|2024-02-21 04:45:00|288.09|287.94|288.14|287.99|288.14|287.99|288.09|287.94|202
1708491000000|2024-02-21 04:50:00|288.09|287.94|288.09|287.94|288.14|287.99|288.09|287.94|240
1708491300000|2024-02-21 04:55:00|288.14|287.99|287.99|287.84|288.14|287.99|287.99|287.84|397
1708491600000|2024-02-21 05:00:00|288.04|287.89|288.09|287.94|288.19|288.04|287.99|287.84|512
1708491900000|2024-02-21 05:05:00|288.04|287.89|288.09|287.94|288.09|287.94|287.99|287.84|337
1708492200000|2024-02-21 05:10:00|288.04|287.89|287.64|287.49|288.09|287.94|287.64|287.49|371
1708492500000|2024-02-21 05:15:00|287.69|287.54|287.79|287.59|287.79|287.64|287.59|287.44|342
1708492800000|2024-02-21 05:20:00|287.74|287.64|287.59|287.44|287.79|287.64|287.59|287.44|249
1708493100000|2024-02-21 05:25:00|287.54|287.39|287.54|287.39|287.59|287.44|287.49|287.34|332
1708493400000|2024-02-21 05:30:00|287.49|287.34|287.39|287.24|287.54|287.34|287.39|287.24|332
1708493700000|2024-02-21 05:35:00|287.34|287.19|287.49|287.34|287.49|287.34|287.29|287.14|366
1708494000000|2024-02-21 05:40:00|287.54|287.39|287.64|287.49|287.69|287.54|287.49|287.34|461
1708494300000|2024-02-21 05:45:00|287.59|287.44|287.54|287.39|287.64|287.49|287.54|287.39|257
1708494600000|2024-02-21 05:50:00|287.64|287.49|287.54|287.39|287.69|287.54|287.54|287.39|447
1708494900000|2024-02-21 05:55:00|287.49|287.34|287.34|287.19|287.54|287.39|287.34|287.19|262
1708495200000|2024-02-21 06:00:00|287.39|287.24|287.49|287.34|287.49|287.34|287.34|287.19|300
1708495500000|2024-02-21 06:05:00|287.54|287.39|287.59|287.44|287.59|287.44|287.49|287.29|339
1708495800000|2024-02-21 06:10:00|287.54|287.39|287.34|287.19|287.54|287.39|287.29|287.14|338
1708496100000|2024-02-21 06:15:00|287.39|287.24|287.19|287.04|287.39|287.24|287.19|287.04|381
1708496400000|2024-02-21 06:20:00|287.14|286.99|287.14|286.99|287.24|287.09|287.09|286.94|277
1708496700000|2024-02-21 06:25:00|287.09|286.94|287.09|286.94|287.09|286.94|286.99|286.84|297
1708497000000|2024-02-21 06:30:00|287.14|286.99|287.09|286.94|287.14|286.99|287.04|286.89|188
1708497300000|2024-02-21 06:35:00|287.14|286.99|287.19|287.04|287.24|287.09|287.14|286.99|363
1708497600000|2024-02-21 06:40:00|287.14|286.99|287.14|286.99|287.14|286.99|287.09|286.94|312
1708497900000|2024-02-21 06:45:00|287.09|286.94|287.14|286.99|287.14|286.99|287.09|286.94|277
1708498200000|2024-02-21 06:50:00|287.19|287.04|287.14|286.99|287.19|287.04|287.09|286.94|176
1708498500000|2024-02-21 06:55:00|287.09|286.94|287.09|286.94|287.14|286.99|287.04|286.89|320
1708498800000|2024-02-21 07:00:00|287.14|286.99|286.99|286.84|287.14|286.99|286.99|286.84|511
1708499100000|2024-02-21 07:05:00|286.94|286.79|286.89|286.74|286.94|286.79|286.84|286.69|386
1708499400000|2024-02-21 07:10:00|286.94|286.79|286.94|286.79|287.04|286.89|286.94|286.79|422
1708499700000|2024-02-21 07:15:00|286.89|286.74|287.04|286.89|287.04|286.89|286.89|286.74|288
1708500000000|2024-02-21 07:20:00|286.99|286.84|286.99|286.84|286.99|286.84|286.94|286.79|225
1708500300000|2024-02-21 07:25:00|287.04|286.89|287.09|286.94|287.09|286.94|287.04|286.89|390
1708500600000|2024-02-21 07:30:00|287.04|286.89|286.89|286.74|287.04|286.89|286.89|286.74|246
1708500900000|2024-02-21 07:35:00|286.94|286.79|286.94|286.79|286.99|286.84|286.94|286.79|292
1708501200000|2024-02-21 07:40:00|286.99|286.84|287.04|286.89|287.09|286.94|286.99|286.84|298
1708501500000|2024-02-21 07:45:00|286.99|286.84|286.99|286.84|287.04|286.89|286.99|286.84|236
1708501800000|2024-02-21 07:50:00|286.94|286.79|286.99|286.84|286.99|286.84|286.89|286.74|416
1708502100000|2024-02-21 07:55:00|286.94|286.79|286.84|286.69|287.04|286.89|286.84|286.69|426
1708502400000|2024-02-21 08:00:00|286.79|286.64|286.69|286.54|286.79|286.64|286.59|286.44|604
1708502700000|2024-02-21 08:05:00|286.74|286.59|286.69|286.54|286.79|286.64|286.69|286.54|587
1708503000000|2024-02-21 08:10:00|286.64|286.49|286.44|286.24|286.64|286.49|286.39|286.24|629
1708503300000|2024-02-21 08:15:00|286.39|286.19|286.09|285.94|286.44|286.24|286.09|285.89|354
1708503600000|2024-02-21 08:20:00|286.14|285.99|286.04|285.89|286.19|286.04|285.99|285.84|666
1708503900000|2024-02-21 08:25:00|285.99|285.84|286.04|285.89|286.14|285.99|285.99|285.79|342
1708504200000|2024-02-21 08:30:00|285.99|285.84|286.34|286.19|286.39|286.24|285.89|285.74|638
1708504500000|2024-02-21 08:35:00|286.39|286.24|286.29|286.14|286.39|286.24|286.29|286.14|270
1708504800000|2024-02-21 08:40:00|286.34|286.19|286.09|285.94|286.39|286.19|286.09|285.94|536
1708505100000|2024-02-21 08:45:00|286.04|285.89|286.14|285.99|286.14|285.99|285.99|285.84|692
1708505400000|2024-02-21 08:50:00|286.09|285.94|285.94|285.79|286.24|286.09|285.89|285.74|925
1708505700000|2024-02-21 08:55:00|285.89|285.74|285.64|285.49|285.99|285.84|285.64|285.44|1369
1708506000000|2024-02-21 09:00:00|285.69|285.54|285.99|285.84|285.99|285.84|285.69|285.54|931
1708506300000|2024-02-21 09:05:00|285.94|285.79|285.99|285.84|286.09|285.94|285.84|285.69|395
1708506600000|2024-02-21 09:10:00|285.94|285.79|285.79|285.59|286.04|285.79|285.74|285.59|196
1708506900000|2024-02-21 09:15:00|285.74|285.54|286.04|285.74|286.04|285.74|285.69|285.54|154
1708507200000|2024-02-21 09:20:00|285.94|285.34|286.04|285.44|286.04|285.44|285.94|285.34|0
1708507500000|2024-02-21 09:25:00|285.94|285.34|285.94|285.34|286.04|285.44|285.94|285.34|27
1708507800000|2024-02-21 09:30:00|286.04|285.44|286.04|285.44|286.04|285.44|286.04|285.44|0
1708508100000|2024-02-21 09:35:00|286.14|285.54|286.04|285.44|286.14|285.54|286.04|285.44|0
1708508400000|2024-02-21 09:40:00|286.14|285.54|286.14|285.54|286.14|285.54|286.14|285.54|0
1708508700000|2024-02-21 09:45:00|286.04|285.44|286.04|285.44|286.04|285.44|286.04|285.44|0
1708509000000|2024-02-21 09:50:00|285.99|285.74|285.89|285.74|285.99|285.74|285.84|285.69|42
1708509300000|2024-02-21 09:55:00|285.84|285.69|285.84|285.69|285.89|285.74|285.84|285.69|3
1708509600000|2024-02-21 10:00:00|285.89|285.74|285.84|285.69|285.89|285.74|285.84|285.69|20
1708509900000|2024-02-21 10:05:00|285.89|285.74|285.94|285.79|285.99|285.84|285.84|285.69|0
1708510200000|2024-02-21 10:10:00|285.99|285.84|285.99|285.84|286.04|285.84|285.94|285.79|14
1708510500000|2024-02-21 10:15:00|285.94|285.79|286.09|285.89|286.09|285.89|285.94|285.79|3
1708510800000|2024-02-21 10:20:00|286.04|285.94|286.09|285.94|286.09|285.94|286.04|285.89|105
1708511100000|2024-02-21 10:25:00|286.14|285.89|286.19|285.99|286.29|286.14|286.14|285.89|8
1708511400000|2024-02-21 10:30:00|286.14|285.94|286.09|285.94|286.19|285.99|286.04|285.89|5
1708511700000|2024-02-21 10:35:00|286.14|285.99|286.09|285.94|286.14|285.99|286.04|285.89|4
1708512000000|2024-02-21 10:40:00|286.14|285.89|286.19|285.99|286.19|285.99|286.09|285.89|68
1708512300000|2024-02-21 10:45:00|286.14|286.04|286.19|286.04|286.19|286.04|286.14|286.04|4
1708512600000|2024-02-21 10:50:00|286.24|286.09|286.24|286.09|286.29|286.14|286.19|286.04|10
1708512900000|2024-02-21 10:55:00|286.29|286.04|286.19|285.99|286.29|286.04|286.19|285.99|0
1708513200000|2024-02-21 11:00:00|286.24|286.04|286.29|286.09|286.29|286.14|286.19|285.99|2
1708513500000|2024-02-21 11:05:00|286.24|286.14|286.24|286.04|286.24|286.14|286.19|286.04|4
1708513800000|2024-02-21 11:10:00|286.19|285.99|286.14|285.94|286.19|285.99|286.14|285.94|21
1708514100000|2024-02-21 11:15:00|286.19|285.99|286.09|285.89|286.19|285.99|286.09|285.89|1
1708514400000|2024-02-21 11:20:00|286.04|285.84|286.09|285.89|286.09|285.94|286.04|285.84|1
1708514700000|2024-02-21 11:25:00|286.14|285.94|286.04|285.89|286.14|285.94|286.04|285.89|1
1708515000000|2024-02-21 11:30:00|285.99|285.84|285.64|285.44|286.04|285.89|285.44|285.24|242
1708515300000|2024-02-21 11:35:00|285.59|285.39|285.64|285.44|285.64|285.49|285.59|285.39|14
1708515600000|2024-02-21 11:40:00|285.59|285.39|285.59|285.39|285.59|285.44|285.54|285.39|16
1708515900000|2024-02-21 11:45:00|285.64|285.44|285.74|285.54|285.74|285.59|285.59|285.44|5
1708516200000|2024-02-21 11:50:00|285.79|285.59|285.84|285.69|285.84|285.69|285.79|285.59|7
1708516500000|2024-02-21 11:55:00||285.64||285.64||285.69||285.64|1
1708516800000|2024-02-21 12:00:00|285.79|285.69|285.74|285.54|285.84|285.69|285.74|285.54|16
1708517100000|2024-02-21 12:05:00|285.69|285.49|285.74|285.54|285.79|285.59|285.64|285.49|48
1708517400000|2024-02-21 12:10:00|285.79|285.59|285.74|285.54|285.79|285.59|285.69|285.49|84
1708517700000|2024-02-21 12:15:00|285.79|285.59|285.89|285.69|285.89|285.69|285.74|285.54|56
1708518000000|2024-02-21 12:20:00|285.94|285.74|286.04|285.84|286.04|285.84|285.89|285.74|17
1708518300000|2024-02-21 12:25:00|285.99|285.89|286.09|285.94|286.14|285.99|285.99|285.89|26
1708518600000|2024-02-21 12:30:00|286.14|285.89|286.09|285.94|286.14|285.94|286.04|285.89|33
1708518900000|2024-02-21 12:35:00|286.04|285.89|285.94|285.79|286.04|285.89|285.79|285.64|36
1708519200000|2024-02-21 12:40:00|285.99|285.84|285.99|285.84|285.99|285.84|285.89|285.74|12
1708519500000|2024-02-21 12:45:00|285.94|285.79|285.84|285.69|285.94|285.79|285.84|285.69|5
1708519800000|2024-02-21 12:50:00|285.79|285.64|285.74|285.59|285.79|285.69|285.74|285.54|2
1708520100000|2024-02-21 12:55:00|285.79|285.64|285.84|285.69|285.84|285.69|285.79|285.59|13
1708520400000|2024-02-21 13:00:00|285.89|285.74|285.94|285.79|285.94|285.79|285.84|285.69|12
1708520700000|2024-02-21 13:05:00|285.99|285.84|286.04|285.89|286.09|285.94|285.94|285.79|8
1708521000000|2024-02-21 13:10:00|286.09|285.94|286.14|285.94|286.14|285.94|286.04|285.89|8
1708521300000|2024-02-21 13:15:00|286.19|285.99|286.09|285.89|286.24|286.09|286.09|285.89|20
1708521600000|2024-02-21 13:20:00|286.04|285.84|285.89|285.69|286.04|285.84|285.84|285.64|47
1708521900000|2024-02-21 13:25:00|285.84|285.74|285.74|285.59|285.94|285.79|285.74|285.59|30
1708522200000|2024-02-21 13:30:00|285.79|285.64|285.99|285.84|285.99|285.84|285.79|285.64|25
1708522500000|2024-02-21 13:35:00|286.04|285.89|286.09|285.94|286.09|285.94|285.99|285.84|9
1708522800000|2024-02-21 13:40:00|286.04|285.89|286.14|285.94|286.14|285.99|286.04|285.89|22
1708523100000|2024-02-21 13:45:00|286.09|285.99|286.04|285.84|286.14|285.99|285.99|285.84|17
1708523400000|2024-02-21 13:50:00|285.99|285.89|286.04|285.89|286.04|285.89|285.99|285.84|16
1708523700000|2024-02-21 13:55:00|286.09|285.94|285.94|285.79|286.09|285.94|285.94|285.74|22
1708524000000|2024-02-21 14:00:00|285.89|285.74|285.89|285.74|285.89|285.79|285.84|285.69|23
1708524300000|2024-02-21 14:05:00|285.94|285.79|285.94|285.79|285.94|285.79|285.89|285.74|17
1708524600000|2024-02-21 14:10:00|285.89|285.74|285.89|285.74|285.94|285.79|285.89|285.74|27
1708524900000|2024-02-21 14:15:00|285.84|285.69|285.79|285.64|285.94|285.79|285.79|285.64|34
1708525200000|2024-02-21 14:20:00|285.84|285.69|285.79|285.64|285.84|285.69|285.79|285.64|17
1708525500000|2024-02-21 14:25:00|285.74|285.59|285.79|285.64|285.84|285.69|285.74|285.59|40
1708525800000|2024-02-21 14:30:00|285.84|285.59|286.19|286.04|286.24|286.04|285.69|285.54|108
1708526100000|2024-02-21 14:35:00|286.14|285.99|286.19|285.99|286.34|286.19|286.14|285.94|55
1708526400000|2024-02-21 14:40:00|286.24|286.04|286.29|286.14|286.29|286.14|286.09|285.94|38
1708526700000|2024-02-21 14:45:00|286.34|286.19|286.34|286.14|286.39|286.24|286.19|286.04|85
1708527000000|2024-02-21 14:50:00|286.39|286.19|286.54|286.39|286.69|286.49|286.39|286.19|28
1708527300000|2024-02-21 14:55:00|286.59|286.44|286.59|286.44|286.59|286.44|286.49|286.29|57
1708527600000|2024-02-21 15:00:00|286.64|286.39|286.69|286.49|286.69|286.54|286.49|286.34|264
1708527900000|2024-02-21 15:05:00|286.64|286.44|286.54|286.39|286.64|286.49|286.44|286.29|22
1708528200000|2024-02-21 15:10:00|286.59|286.44|286.74|286.59|286.74|286.59|286.54|286.39|137
1708528500000|2024-02-21 15:15:00|286.69|286.54|286.69|286.54|286.79|286.64|286.64|286.44|120
1708528800000|2024-02-21 15:20:00|286.64|286.49|286.49|286.29|286.64|286.54|286.44|286.29|133
1708529100000|2024-02-21 15:25:00|286.54|286.34|286.49|286.34|286.59|286.44|286.49|286.34|101
1708529400000|2024-02-21 15:30:00|286.44|286.29|286.44|286.29|286.49|286.34|286.44|286.29|35
1708529700000|2024-02-21 15:35:00|286.39|286.24|286.44|286.29|286.44|286.29|286.29|286.14|39
1708530000000|2024-02-21 15:40:00|286.39|286.24|286.34|286.19|286.49|286.34|286.34|286.19|31
1708530300000|2024-02-21 15:45:00|286.39|286.24|286.49|286.29|286.49|286.29|286.29|286.14|36
1708530600000|2024-02-21 15:50:00|286.44|286.34|286.54|286.39|286.54|286.39|286.39|286.24|26
1708530900000|2024-02-21 15:55:00|286.49|286.34|286.39|286.24|286.54|286.39|286.39|286.19|13
1708531200000|2024-02-21 16:00:00|286.44|286.19|286.44|286.29|286.49|286.29|286.39|286.19|19
1708531500000|2024-02-21 16:05:00|286.39|286.24|286.54|286.39|286.59|286.39|286.39|286.24|26
1708531800000|2024-02-21 16:10:00|286.59|286.44|286.64|286.44|286.64|286.44|286.49|286.34|31
1708532100000|2024-02-21 16:15:00|286.59|286.49|286.59|286.39|286.64|286.49|286.54|286.39|20
1708532400000|2024-02-21 16:20:00|286.64|286.44|286.69|286.54|286.74|286.59|286.64|286.44|39
1708532700000|2024-02-21 16:25:00|286.74|286.59|286.74|286.54|286.79|286.64|286.69|286.54|69
1708533000000|2024-02-21 16:30:00|286.69|286.49|286.69|286.54|286.69|286.54|286.64|286.49|45
1708533300000|2024-02-21 16:35:00|286.64|286.49|286.54|286.39|286.69|286.49|286.49|286.34|14
1708533600000|2024-02-21 16:40:00|286.49|286.34|286.59|286.44|286.59|286.44|286.49|286.34|10
1708533900000|2024-02-21 16:45:00|286.64|286.49|286.69|286.54|286.74|286.59|286.59|286.44|15
1708534200000|2024-02-21 16:50:00|286.64|286.49|286.64|286.44|286.69|286.54|286.59|286.44|15
1708534500000|2024-02-21 16:55:00|286.59|286.49|286.54|286.34|286.64|286.49|286.49|286.34|7
1708534800000|2024-02-21 17:00:00|286.49|286.39|286.39|286.24|286.49|286.39|286.39|286.19|11
1708535100000|2024-02-21 17:05:00|286.34|286.19|286.29|286.14|286.39|286.24|286.24|286.09|44
1708535400000|2024-02-21 17:10:00|286.24|286.09|286.19|285.99|286.29|286.14|286.19|285.99|37
1708535700000|2024-02-21 17:15:00|286.14|285.94|286.24|286.04|286.24|286.09|286.09|285.94|37
1708536000000|2024-02-21 17:20:00|286.29|286.09|286.24|286.09|286.29|286.09|286.19|286.04|24
1708536300000|2024-02-21 17:25:00|286.19|286.04|286.24|286.04|286.24|286.04|286.14|285.99|7
1708536600000|2024-02-21 17:30:00|286.19|286.09|286.19|286.04|286.19|286.09|286.19|286.04|6
1708536900000|2024-02-21 17:35:00|286.24|286.09|286.19|285.99|286.24|286.09|286.14|285.99|9
1708537200000|2024-02-21 17:40:00|286.14|285.94|286.04|285.89|286.19|285.99|286.04|285.84|14
1708537500000|2024-02-21 17:45:00|286.09|285.94|286.14|285.99|286.19|286.04|286.09|285.89|9
1708537800000|2024-02-21 17:50:00|286.19|285.94|286.34|286.14|286.34|286.19|286.14|285.94|31
1708538100000|2024-02-21 17:55:00|286.29|286.09|286.14|285.94|286.29|286.09|286.09|285.94|39
1708538400000|2024-02-21 18:00:00|286.09|285.99|285.99|285.74|286.19|285.99|285.64|285.49|51
1708538700000|2024-02-21 18:05:00|285.94|285.69|285.89|285.74|285.94|285.84|285.79|285.64|32
1708539000000|2024-02-21 18:10:00|285.94|285.69|285.89|285.74|286.09|285.94|285.89|285.69|49
1708539300000|2024-02-21 18:15:00|285.94|285.69|285.89|285.74|286.04|285.84|285.74|285.54|141
1708539600000|2024-02-21 18:20:00|285.94|285.79|286.09|285.89|286.14|285.94|285.89|285.74|29
1708539900000|2024-02-21 18:25:00|286.04|285.84|286.04|285.84|286.09|285.89|285.99|285.84|7
1708540200000|2024-02-21 18:30:00|286.09|285.89|285.99|285.79|286.09|285.89|285.94|285.79|3
1708540500000|2024-02-21 18:35:00|285.94|285.74|285.99|285.79|285.99|285.84|285.94|285.74|11
1708540800000|2024-02-21 18:40:00|285.94|285.84|285.99|285.79|285.99|285.84|285.94|285.79|5
1708541100000|2024-02-21 18:45:00|285.94|285.84|285.99|285.84|285.99|285.84|285.94|285.74|11
1708541400000|2024-02-21 18:50:00|286.04|285.79|285.94|285.79|286.04|285.84|285.94|285.79|6
1708541700000|2024-02-21 18:55:00|285.89|285.74|286.04|285.84|286.09|285.89|285.89|285.69|13
1708542000000|2024-02-21 19:00:00|285.99|285.69|286.14|285.89|286.29|286.04|285.79|285.64|19
1708542300000|2024-02-21 19:05:00|286.09|285.84|286.04|285.84|286.24|285.94|285.99|285.69|3
1708542600000|2024-02-21 19:10:00|286.09|285.89|285.89|285.74|286.09|285.94|285.89|285.74|7
1708542900000|2024-02-21 19:15:00|285.94|285.69|285.99|285.79|286.09|285.89|285.84|285.69|18
1708543200000|2024-02-21 19:20:00|285.94|285.74|285.84|285.64|286.04|285.84|285.84|285.64|4
1708543500000|2024-02-21 19:25:00|285.79|285.59|285.89|285.69|285.94|285.79|285.74|285.54|17
1708543800000|2024-02-21 19:30:00|285.84|285.74|285.89|285.74|285.94|285.74|285.84|285.69|13
1708544100000|2024-02-21 19:35:00|285.94|285.79|285.84|285.64|285.94|285.79|285.79|285.59|14
1708544400000|2024-02-21 19:40:00|285.79|285.59|285.79|285.64|285.84|285.64|285.74|285.59|16
1708544700000|2024-02-21 19:45:00|285.74|285.59|285.89|285.74|285.94|285.74|285.74|285.59|11
1708545000000|2024-02-21 19:50:00|285.94|285.79|286.04|285.89|286.04|285.89|285.89|285.74|2
1708545300000|2024-02-21 19:55:00|286.09|285.94|286.09|285.89|286.14|285.94|286.04|285.89|4
1708545600000|2024-02-21 20:00:00|286.04|285.84|285.94|285.79|286.09|285.89|285.94|285.74|4
1708545900000|2024-02-21 20:05:00|285.89|285.74|285.79|285.59|285.89|285.79|285.79|285.59|4
1708546200000|2024-02-21 20:10:00|285.84|285.64|285.69|285.54|285.84|285.64|285.69|285.54|18
1708546500000|2024-02-21 20:15:00|285.64|285.44|285.74|285.59|285.84|285.69|285.64|285.44|14
1708546800000|2024-02-21 20:20:00|285.69|285.54|285.79|285.64|285.79|285.64|285.69|285.49|9
1708547100000|2024-02-21 20:25:00|285.84|285.59|285.94|285.74|285.94|285.74|285.84|285.59|2
1708547400000|2024-02-21 20:30:00|285.99|285.79|286.09|285.89|286.09|285.89|285.94|285.74|5
1708547700000|2024-02-21 20:35:00|286.14|285.94|286.29|286.09|286.29|286.09|286.14|285.89|7
1708548000000|2024-02-21 20:40:00|286.24|286.14|286.29|286.09|286.39|286.19|286.24|285.99|14
1708548300000|2024-02-21 20:45:00|286.34|286.14|286.34|286.14|286.39|286.19|286.24|286.09|4
1708548600000|2024-02-21 20:50:00|286.39|286.19|286.44|286.29|286.49|286.29|286.34|286.04|9
1708548900000|2024-02-21 20:55:00|286.49|286.34|286.49|286.34|286.49|286.34|286.44|286.29|13
1708549200000|2024-02-21 21:00:00|286.44|286.29|286.44|286.29|286.49|286.34|286.44|286.19|0
1708549500000|2024-02-21 21:05:00|286.39|286.19|286.49|286.29|286.49|286.34|286.39|286.19|4
1708549800000|2024-02-21 21:10:00|286.44|286.34|286.74|286.14|286.74|286.34|286.44|286.04|6
1708550400000|2024-02-21 21:20:00|286.84|286.24|286.74|286.14|287.54|286.94|285.94|285.34|0
1708550700000|2024-02-21 21:25:00|286.84|286.24|287.54|286.94|287.54|286.94|286.64|286.04|0
1708551000000|2024-02-21 21:30:00|287.64|287.04|287.44|286.84|287.74|287.14|287.44|286.84|0
1708551300000|2024-02-21 21:35:00|287.54|286.94|287.44|286.84|287.54|286.94|287.24|286.64|0
1708551600000|2024-02-21 21:40:00|287.54|286.94|287.44|286.84|287.54|286.94|287.44|286.84|0
1708551900000|2024-02-21 21:45:00|287.54|286.94|287.54|286.94|287.64|287.04|287.44|286.84|0
1708552200000|2024-02-21 21:50:00|287.44|286.84|287.54|286.94|287.54|286.94|287.44|286.84|0
1708552500000|2024-02-21 21:55:00|287.44|286.84|287.64|287.04|287.74|287.14|287.44|286.84|0
1708552800000|2024-02-21 22:00:00|287.74|287.14|287.74|287.14|287.74|287.14|287.64|287.04|0
1708553400000|2024-02-21 22:10:00|287.64|287.04|287.64|287.04|287.74|287.14|287.64|287.04|0
1708553700000|2024-02-21 22:15:00|287.54|286.94|287.54|286.94|287.54|286.94|287.54|286.94|0
1708554000000|2024-02-21 22:20:00|287.64|287.04|287.64|287.04|287.64|287.04|287.54|286.94|0
1708554300000|2024-02-21 22:25:00|287.54|286.94|287.64|287.04|287.64|287.04|287.54|286.94|0
1708554600000|2024-02-21 22:30:00|287.74|287.14|287.64|287.04|287.74|287.14|287.64|287.04|0
1708554900000|2024-02-21 22:35:00|287.74|287.14|287.64|287.04|287.74|287.14|287.64|287.04|0
1708555200000|2024-02-21 22:40:00|287.74|287.14|287.74|287.14|287.84|287.24|287.74|287.14|0
1708555500000|2024-02-21 22:45:00|287.84|287.24|287.74|287.14|287.84|287.24|287.74|287.14|0
1708555800000|2024-02-21 22:50:00|287.84|287.24|287.74|287.14|287.84|287.24|287.74|287.14|0
1708556400000|2024-02-21 23:00:00|287.64|287.04|287.74|287.14|287.84|287.24|287.64|287.04|0
1708556700000|2024-02-21 23:05:00|287.64|287.04|287.64|287.04|287.74|287.14|287.64|287.04|0
1708557000000|2024-02-21 23:10:00|287.74|287.14|287.74|287.14|287.74|287.14|287.64|287.04|0
1708557300000|2024-02-21 23:15:00|287.84|287.24|287.84|287.24|287.84|287.24|287.74|287.14|0
1708557600000|2024-02-21 23:20:00|287.94|287.34|287.84|287.24|287.94|287.34|287.84|287.24|0
1708558200000|2024-02-21 23:30:00|287.74|287.14|287.74|287.14|287.74|287.14|287.74|287.14|0
1708558500000|2024-02-21 23:35:00|287.64|287.04|287.64|287.04|287.74|287.14|287.64|287.04|0
1708558800000|2024-02-21 23:40:00|287.74|287.14|287.74|287.14|287.84|287.24|287.74|287.14|0
1708559100000|2024-02-21 23:45:00|287.84|287.24|287.84|287.24|287.84|287.24|287.74|287.14|0
1708559400000|2024-02-21 23:50:00|287.74|287.14|287.84|287.24|287.84|287.24|287.74|287.14|0
1708559700000|2024-02-21 23:55:00|287.74|287.14|287.84|287.24|287.84|287.24|287.74|287.14|0
1708560000000|2024-02-22 00:00:00|287.94|287.34|287.94|287.34|288.04|287.44|287.84|287.24|0
1708560300000|2024-02-22 00:05:00|288.04|287.44|288.04|287.44|288.04|287.44|288.04|287.44|0
1708560600000|2024-02-22 00:10:00|287.94|287.34|288.04|287.44|288.04|287.44|287.94|287.34|0
1708560900000|2024-02-22 00:15:00|287.94|287.34|288.14|287.54|288.14|287.54|287.94|287.34|0
1708561200000|2024-02-22 00:20:00|288.04|287.44|287.74|287.14|288.14|287.54|287.64|287.04|0
1708561500000|2024-02-22 00:25:00|287.64|287.04|287.74|287.14|287.74|287.14|287.64|287.04|0
1708561800000|2024-02-22 00:30:00|287.44|287.04|286.89|286.69|287.44|287.04|286.64|286.49|670
1708562100000|2024-02-22 00:35:00|286.84|286.74|286.89|286.74|286.94|286.79|286.59|286.44|254
1708562400000|2024-02-22 00:40:00|286.94|286.79|286.84|286.69|287.04|286.89|286.69|286.49|1849
1708562700000|2024-02-22 00:45:00|286.89|286.74|286.84|286.69|286.89|286.74|286.69|286.49|158
1708563000000|2024-02-22 00:50:00|286.89|286.74|286.89|286.74|286.94|286.79|286.69|286.54|3754
1708563300000|2024-02-22 00:55:00|286.94|286.79|286.79|286.64|286.99|286.79|286.69|286.54|1542
1708563600000|2024-02-22 01:00:00|286.64|286.49|286.49|286.34|286.64|286.49|285.94|285.79|760
1708563900000|2024-02-22 01:05:00|286.44|286.29|286.44|286.29|286.49|286.34|285.94|285.79|556
1708564200000|2024-02-22 01:10:00|286.49|286.34|286.34|286.19|286.49|286.34|286.14|285.99|609
1708564500000|2024-02-22 01:15:00|286.29|286.14|286.53|286.38|286.53|286.38|286.09|285.94|1166
1708564800000|2024-02-22 01:20:00|286.48|286.33|286.28|286.13|286.48|286.33|286.23|286.08|331
1708565100000|2024-02-22 01:25:00|286.23|286.08|285.98|285.83|286.33|286.18|285.88|285.73|441
1708565400000|2024-02-22 01:30:00|286.03|285.88|286.48|286.33|286.58|286.38|285.93|285.78|903
1708565700000|2024-02-22 01:35:00|286.43|286.28|286.58|286.43|286.78|286.63|286.33|286.18|779
1708566000000|2024-02-22 01:40:00|286.53|286.38|286.28|286.13|286.53|286.38|286.08|285.88|495
1708566300000|2024-02-22 01:45:00|286.23|286.08|286.53|286.38|286.53|286.38|286.18|286.03|359
1708566600000|2024-02-22 01:50:00|286.48|286.33|286.53|286.38|286.58|286.43|286.18|286.03|412
1708566900000|2024-02-22 01:55:00|286.58|286.43|286.48|286.33|286.58|286.43|286.38|286.23|221
1708567200000|2024-02-22 02:00:00|286.58|286.38|286.58|286.43|286.88|286.73|286.53|286.38|387
1708567500000|2024-02-22 02:05:00|286.63|286.48|286.58|286.43|286.68|286.48|286.43|286.28|292
1708567800000|2024-02-22 02:10:00|286.53|286.38|285.93|285.78|286.53|286.38|285.93|285.78|662
1708568100000|2024-02-22 02:15:00|285.88|285.73|286.18|286.03|286.23|286.08|285.88|285.68|425
1708568400000|2024-02-22 02:20:00|286.13|285.98|285.83|285.68|286.13|285.98|285.73|285.58|413
1708568700000|2024-02-22 02:25:00|285.88|285.73|285.73|285.58|285.98|285.83|285.73|285.53|255
1708569000000|2024-02-22 02:30:00|285.78|285.63|285.58|285.43|285.83|285.68|285.53|285.38|323
1708569300000|2024-02-22 02:35:00|285.53|285.38|285.58|285.43|285.73|285.58|285.48|285.33|364
1708569600000|2024-02-22 02:40:00|285.53|285.38|285.58|285.43|285.63|285.48|285.43|285.28|262
1708569900000|2024-02-22 02:45:00|285.53|285.38|285.78|285.63|285.83|285.68|285.43|285.28|188
1708570200000|2024-02-22 02:50:00|285.83|285.68|285.83|285.68|285.93|285.78|285.68|285.53|275
1708570500000|2024-02-22 02:55:00|285.88|285.73|286.08|285.88|286.08|285.93|285.83|285.68|248
1708570800000|2024-02-22 03:00:00|286.03|285.93|286.23|286.08|286.43|286.28|286.03|285.88|257
1708571100000|2024-02-22 03:05:00|286.18|286.03|285.98|285.78|286.18|286.03|285.93|285.78|520
1708571400000|2024-02-22 03:10:00|286.03|285.83|286.08|285.93|286.18|286.03|285.88|285.73|328
1708571700000|2024-02-22 03:15:00|286.03|285.88|286.18|286.03|286.23|286.08|286.03|285.88|233
1708572000000|2024-02-22 03:20:00|286.13|285.98|286.03|285.88|286.13|285.98|285.98|285.83|261
1708572300000|2024-02-22 03:25:00|286.08|285.93|286.03|285.88|286.18|286.03|286.03|285.88|286
1708572600000|2024-02-22 03:30:00|285.98|285.83|286.03|285.88|286.08|285.93|285.83|285.68|288
1708572900000|2024-02-22 03:35:00|285.98|285.83|286.03|285.88|286.18|286.03|285.98|285.83|305
1708573200000|2024-02-22 03:40:00|285.98|285.83|285.73|285.58|286.03|285.83|285.73|285.58|217
1708573500000|2024-02-22 03:45:00|285.68|285.53|285.73|285.58|285.88|285.73|285.63|285.48|186
1708573800000|2024-02-22 03:50:00|285.78|285.63|285.83|285.68|285.88|285.68|285.68|285.53|192
1708574100000|2024-02-22 03:55:00|285.78|285.63|285.68|285.53|285.78|285.63|285.68|285.53|191
1708574400000|2024-02-22 04:00:00|285.63|285.48|285.73|285.58|285.78|285.63|285.63|285.48|226
1708574700000|2024-02-22 04:05:00|285.68|285.53|285.73|285.58|285.78|285.63|285.58|285.43|182
1708575000000|2024-02-22 04:10:00|285.78|285.63|285.83|285.68|285.88|285.68|285.73|285.63|125
1708575300000|2024-02-22 04:15:00|285.88|285.73|285.83|285.68|285.93|285.78|285.83|285.68|159
1708575600000|2024-02-22 04:20:00|285.88|285.73|285.83|285.68|285.88|285.73|285.83|285.68|165
1708575900000|2024-02-22 04:25:00|285.78|285.63|285.78|285.63|285.88|285.73|285.78|285.63|134
1708576200000|2024-02-22 04:30:00|285.73|285.58|285.58|285.43|285.78|285.63|285.58|285.43|176
1708576500000|2024-02-22 04:35:00|285.63|285.48|285.73|285.58|285.73|285.58|285.58|285.43|189
1708576800000|2024-02-22 04:40:00|285.78|285.63|285.68|285.53|285.83|285.68|285.68|285.53|162
1708577100000|2024-02-22 04:45:00|285.73|285.63|285.78|285.63|285.83|285.68|285.68|285.53|185
1708577400000|2024-02-22 04:50:00|285.73|285.58|285.78|285.63|285.78|285.63|285.73|285.58|166
1708577700000|2024-02-22 04:55:00|285.73|285.58|285.73|285.58|285.78|285.58|285.58|285.43|214
1708578000000|2024-02-22 05:00:00|285.78|285.63|285.93|285.78|285.98|285.83|285.73|285.58|256
1708578300000|2024-02-22 05:05:00|285.88|285.73|286.13|285.98|286.28|286.13|285.88|285.73|240
1708578600000|2024-02-22 05:10:00|286.08|285.93|286.23|286.03|286.28|286.13|285.83|285.68|256
1708578900000|2024-02-22 05:15:00|286.18|286.08|286.48|286.33|286.53|286.38|286.13|285.93|264
1708579200000|2024-02-22 05:20:00|286.43|286.28|286.33|286.18|286.43|286.28|286.23|286.08|252
1708579500000|2024-02-22 05:25:00|286.28|286.13|286.33|286.18|286.48|286.33|286.28|286.13|287
1708579800000|2024-02-22 05:30:00|286.28|286.13|286.38|286.18|286.38|286.23|286.13|285.93|412
1708580100000|2024-02-22 05:35:00|286.43|286.23|286.58|286.43|286.63|286.48|286.43|286.18|200
1708580400000|2024-02-22 05:40:00|286.63|286.48|286.83|286.68|286.83|286.68|286.58|286.43|555
1708580700000|2024-02-22 05:45:00|286.88|286.73|286.93|286.78|287.08|286.93|286.78|286.63|405
1708581000000|2024-02-22 05:50:00|286.98|286.83|286.93|286.78|286.98|286.83|286.88|286.73|307
1708581300000|2024-02-22 05:55:00|286.88|286.73|286.63|286.48|286.98|286.78|286.63|286.48|255
1708581600000|2024-02-22 06:00:00|286.68|286.53|287.03|286.88|287.08|286.88|286.63|286.48|581
1708581900000|2024-02-22 06:05:00|287.08|286.93|286.93|286.78|287.08|286.93|286.83|286.63|335
1708582200000|2024-02-22 06:10:00|286.88|286.73|286.83|286.68|286.88|286.78|286.78|286.63|168
1708582500000|2024-02-22 06:15:00|286.73|286.58|286.88|286.73|286.88|286.73|286.73|286.53|376
1708582800000|2024-02-22 06:20:00|286.78|286.63|286.78|286.63|286.88|286.73|286.73|286.58|254
1708583100000|2024-02-22 06:25:00|286.83|286.68|286.83|286.68|286.88|286.73|286.78|286.58|190
1708583400000|2024-02-22 06:30:00|286.78|286.63|286.98|286.83|287.03|286.88|286.78|286.58|158
1708583700000|2024-02-22 06:35:00|287.03|286.88|287.28|287.13|287.33|287.18|286.93|286.78|270
1708584000000|2024-02-22 06:40:00|287.23|287.08|287.28|287.13|287.28|287.13|287.18|287.03|265
1708584300000|2024-02-22 06:45:00|287.33|287.18|287.38|287.23|287.43|287.23|287.33|287.18|172
1708584600000|2024-02-22 06:50:00|287.43|287.28|287.38|287.23|287.43|287.28|287.38|287.23|191
1708584900000|2024-02-22 06:55:00|287.33|287.18|287.33|287.18|287.33|287.18|287.33|287.18|133
1708585200000|2024-02-22 07:00:00|287.38|287.23|287.48|287.33|287.48|287.33|287.33|287.18|320
1708585500000|2024-02-22 07:05:00|287.43|287.28|287.48|287.33|287.53|287.38|287.43|287.28|199
1708585800000|2024-02-22 07:10:00|287.43|287.28|287.43|287.28|287.48|287.33|287.38|287.23|295
1708586100000|2024-02-22 07:15:00|287.48|287.23|287.28|287.13|287.48|287.28|287.23|287.03|246
1708586400000|2024-02-22 07:20:00|287.23|287.08|287.23|287.08|287.28|287.13|287.18|287.03|161
1708586700000|2024-02-22 07:25:00|287.18|287.03|287.23|287.08|287.28|287.13|287.18|287.03|186
1708587000000|2024-02-22 07:30:00|287.18|287.03|287.28|287.08|287.33|287.18|287.18|287.03|318
1708587300000|2024-02-22 07:35:00|287.23|287.13|287.33|287.18|287.38|287.23|287.18|287.03|197
1708587600000|2024-02-22 07:40:00|287.28|287.13|287.48|287.33|287.53|287.33|287.28|287.13|225
1708587900000|2024-02-22 07:45:00|287.43|287.28|287.43|287.28|287.53|287.38|287.38|287.23|435
1708588200000|2024-02-22 07:50:00|287.48|287.33|287.48|287.33|287.48|287.33|287.43|287.23|204
1708588500000|2024-02-22 07:55:00|287.43|287.28|287.58|287.38|287.58|287.43|287.43|287.28|215
1708588800000|2024-02-22 08:00:00|287.53|287.43|287.83|287.68|287.83|287.68|287.53|287.38|418
1708589100000|2024-02-22 08:05:00|287.88|287.73|288.03|287.88|288.13|287.98|287.88|287.73|4551
1708589400000|2024-02-22 08:10:00|288.08|287.83|288.08|287.93|288.13|287.98|287.98|287.83|351
1708589700000|2024-02-22 08:15:00|288.13|287.98|288.18|288.03|288.18|288.03|288.03|287.88|240
1708590000000|2024-02-22 08:20:00|288.13|287.98|287.93|287.78|288.13|287.98|287.93|287.78|1145
1708590300000|2024-02-22 08:25:00|287.98|287.83|287.98|287.78|288.03|287.83|287.88|287.68|389
1708590600000|2024-02-22 08:30:00|287.93|287.83|287.83|287.68|288.08|287.93|287.78|287.63|3509
1708590900000|2024-02-22 08:35:00|287.78|287.63|287.83|287.68|287.98|287.78|287.78|287.63|449
1708591200000|2024-02-22 08:40:00|287.88|287.73|287.73|287.53|287.88|287.73|287.68|287.53|359
1708591500000|2024-02-22 08:45:00|287.68|287.58|287.63|287.48|287.73|287.58|287.63|287.48|317
1708591800000|2024-02-22 08:50:00|287.68|287.53|287.63|287.43|287.73|287.58|287.58|287.43|441
1708592100000|2024-02-22 08:55:00|287.58|287.48|287.68|287.53|287.78|287.63|287.58|287.43|900
1708592400000|2024-02-22 09:00:00|287.63|287.48|287.58|287.43|287.78|287.63|287.48|287.33|1662
1708592700000|2024-02-22 09:05:00|287.63|287.48|287.78|287.63|287.78|287.63|287.53|287.38|335
1708593000000|2024-02-22 09:10:00|287.68|287.53|287.63|287.43|287.73|287.58|287.53|287.38|96
1708593300000|2024-02-22 09:15:00|287.58|287.48|287.73|287.48|287.78|287.58|287.53|287.33|761
1708593600000|2024-02-22 09:20:00|287.78|287.18|287.58|286.98|287.78|287.18|287.58|286.98|0
1708593900000|2024-02-22 09:25:00|287.68|287.08|287.68|287.08|287.68|287.08|287.58|286.98|4
1708594200000|2024-02-22 09:30:00|287.78|287.18|287.78|287.18|287.78|287.18|287.68|287.08|0
1708594500000|2024-02-22 09:35:00|287.88|287.28|287.88|287.28|287.88|287.28|287.78|287.18|0
1708594800000|2024-02-22 09:40:00|287.78|287.18|287.78|287.18|287.88|287.28|287.78|287.18|0
1708595100000|2024-02-22 09:45:00|287.88|287.28|287.78|287.18|287.88|287.28|287.78|287.18|0
1708595400000|2024-02-22 09:50:00|287.83|287.58|287.93|287.73|287.98|287.78|287.73|287.53|74
1708595700000|2024-02-22 09:55:00|287.83|287.78|287.83|287.63|287.83|287.78|287.78|287.63|32
1708596000000|2024-02-22 10:00:00|287.78|287.68|287.63|287.48|287.83|287.68|287.63|287.48|24
1708596300000|2024-02-22 10:05:00|287.68|287.53|287.63|287.48|287.68|287.53|287.58|287.38|12
1708596600000|2024-02-22 10:10:00|287.58|287.43|287.68|287.53|287.68|287.53|287.58|287.43|26
1708596900000|2024-02-22 10:15:00|287.63|287.48|287.68|287.53|287.73|287.58|287.63|287.48|32
1708597200000|2024-02-22 10:20:00|287.73|287.58|287.73|287.53|287.73|287.58|287.68|287.53|3
1708597500000|2024-02-22 10:25:00|287.68|287.58|287.78|287.63|287.78|287.63|287.68|287.58|9
1708597800000|2024-02-22 10:30:00|287.83|287.68|287.78|287.63|287.88|287.68|287.78|287.58|16
1708598100000|2024-02-22 10:35:00|287.83|287.68|287.73|287.58|287.83|287.68|287.73|287.58|11
1708598400000|2024-02-22 10:40:00|287.78|287.53|287.83|287.63|287.83|287.68|287.73|287.53|41
1708598700000|2024-02-22 10:45:00|287.78|287.68|287.73|287.58|287.78|287.68|287.73|287.58|3
1708599000000|2024-02-22 10:50:00|287.78|287.63|287.78|287.63|287.78|287.63|287.78|287.58|12
1708599300000|2024-02-22 10:55:00|287.83|287.68|287.83|287.63|287.83|287.68|287.78|287.63|10
1708599600000|2024-02-22 11:00:00|287.78|287.58|287.73|287.53|287.83|287.58|287.68|287.53|8
1708599900000|2024-02-22 11:05:00|287.68|287.58|287.68|287.53|287.73|287.58|287.68|287.53|3
1708600200000|2024-02-22 11:10:00|287.73|287.48|287.43|287.28|287.73|287.48|287.38|287.23|153
1708600500000|2024-02-22 11:15:00|287.48|287.23|287.28|287.08|287.48|287.23|287.18|287.03|252
1708600800000|2024-02-22 11:20:00|287.33|287.13|287.33|287.13|287.43|287.23|287.23|287.08|299
1708601100000|2024-02-22 11:25:00|287.28|287.08|287.33|287.13|287.33|287.18|287.28|287.08|93
1708601400000|2024-02-22 11:30:00|287.28|287.18|287.33|287.18|287.33|287.18|287.28|287.13|26
1708601700000|2024-02-22 11:35:00|287.28|287.13|287.28|287.13|287.33|287.18|287.28|287.13|59
1708602000000|2024-02-22 11:40:00|287.33|287.18|287.38|287.23|287.43|287.23|287.28|287.18|43
1708602300000|2024-02-22 11:45:00|287.33|287.18|287.43|287.28|287.48|287.33|287.33|287.18|71
1708602600000|2024-02-22 11:50:00|287.38|287.23|287.38|287.23|287.43|287.28|287.38|287.23|17
1708602900000|2024-02-22 11:55:00|287.43||287.38||287.43||287.38||12
1708603200000|2024-02-22 12:00:00|287.33|287.18|287.38|287.23|287.38|287.23|287.33|287.18|33
1708603500000|2024-02-22 12:05:00|287.33|287.18|287.38|287.23|287.43|287.28|287.33|287.18|27
1708603800000|2024-02-22 12:10:00|||||||||7
1708604100000|2024-02-22 12:15:00|287.33|287.18|287.38|287.18|287.38|287.23|287.28|287.13|57
1708604400000|2024-02-22 12:20:00|287.33|287.23|287.33|287.18|287.38|287.23|287.33|287.18|24
1708604700000|2024-02-22 12:25:00|287.38|287.23|287.33|287.18|287.38|287.23|287.33|287.18|22
1708605000000|2024-02-22 12:30:00|287.38|287.13|287.38|287.18|287.38|287.18|287.28|287.13|31
1708605300000|2024-02-22 12:35:00|287.33|287.23|287.33|287.13|287.38|287.23|287.28|287.08|81
1708605600000|2024-02-22 12:40:00|287.28|287.08|287.28|287.13|287.33|287.13|287.23|287.08|11
1708605900000|2024-02-22 12:45:00|287.33|287.18|287.33|287.18|287.33|287.18|287.23|287.08|76
1708606200000|2024-02-22 12:50:00|287.28|287.13|287.33|287.18|287.33|287.18|287.28|287.13|6
1708606500000|2024-02-22 12:55:00|287.28|287.13|287.33|287.18|287.33|287.18|287.23|287.08|128
1708606800000|2024-02-22 13:00:00|287.28|287.13|287.38|287.23|287.48|287.28|287.28|287.13|64
1708607100000|2024-02-22 13:05:00|287.43|287.28|287.43|287.28|287.43|287.28|287.43|287.28|67
1708607400000|2024-02-22 13:10:00|287.38|287.23|287.43|287.28|287.48|287.33|287.38|287.23|19
1708607700000|2024-02-22 13:15:00|287.38|287.23|287.43|287.23|287.43|287.28|287.33|287.18|76
1708608000000|2024-02-22 13:20:00|287.38|287.18|287.08|286.88|287.38|287.18|287.08|286.88|81
1708608300000|2024-02-22 13:25:00|287.03|286.93|286.98|286.78|287.08|286.93|286.98|286.78|142
1708608600000|2024-02-22 13:30:00|286.93|286.68|286.93|286.73|286.98|286.78|286.73|286.58|66
1708608900000|2024-02-22 13:35:00|286.98|286.78|286.93|286.73|287.03|286.83|286.88|286.73|50
1708609200000|2024-02-22 13:40:00|286.88|286.78|286.98|286.83|286.98|286.83|286.88|286.73|14
1708609500000|2024-02-22 13:45:00|287.03|286.88|286.88|286.68|287.03|286.88|286.78|286.63|108
1708609800000|2024-02-22 13:50:00|286.83|286.73|286.88|286.68|286.88|286.73|286.83|286.68|18
1708610100000|2024-02-22 13:55:00|286.83|286.63|286.83|286.68|286.88|286.68|286.78|286.63|15
1708610400000|2024-02-22 14:00:00|286.78|286.63|286.83|286.68|286.83|286.68|286.78|286.63|17
1708610700000|2024-02-22 14:05:00|286.78|286.63|286.83|286.63|286.93|286.78|286.78|286.63|120
1708611000000|2024-02-22 14:10:00|286.88|286.68|286.83|286.68|286.88|286.68|286.78|286.63|19
1708611300000|2024-02-22 14:15:00|286.78|286.63|286.88|286.68|286.88|286.73|286.78|286.63|3
1708611600000|2024-02-22 14:20:00|286.83|286.73|286.93|286.78|287.03|286.83|286.83|286.68|768
1708611900000|2024-02-22 14:25:00|286.98|286.83|287.03|286.88|287.13|286.98|286.98|286.78|68
1708612200000|2024-02-22 14:30:00|287.08|286.93|286.83|286.68|287.13|286.98|286.83|286.68|108
1708612500000|2024-02-22 14:35:00|286.88|286.63|286.68|286.53|286.88|286.73|286.63|286.48|111
1708612800000|2024-02-22 14:40:00|286.63|286.48|286.48|286.28|286.63|286.48|286.33|286.18|88
1708613100000|2024-02-22 14:45:00|286.53|286.38|286.58|286.38|286.83|286.68|286.53|286.33|66
1708613400000|2024-02-22 14:50:00|286.53|286.43|286.28|286.13|286.78|286.63|286.28|286.13|172
1708613700000|2024-02-22 14:55:00|286.33|286.18|286.48|286.33|286.63|286.48|286.28|286.18|62
1708614000000|2024-02-22 15:00:00|286.53|286.38|286.28|286.08|286.73|286.53|286.28|286.08|149
1708614300000|2024-02-22 15:05:00|286.23|286.13|286.13|285.98|286.38|286.18|286.13|285.98|40
1708614600000|2024-02-22 15:10:00|286.18|285.93|286.28|286.08|286.33|286.13|286.08|285.88|91
1708614900000|2024-02-22 15:15:00|286.23|286.03|286.18|286.03|286.43|286.28|286.18|285.98|99
1708615200000|2024-02-22 15:20:00|286.13|285.98|286.23|286.08|286.28|286.13|286.08|285.88|42
1708615500000|2024-02-22 15:25:00|286.33|286.13|286.33|286.13|286.33|286.13|286.08|285.93|60
1708615800000|2024-02-22 15:30:00|286.28|286.08|286.23|286.03|286.28|286.08|286.08|285.93|47
1708616100000|2024-02-22 15:35:00|286.18|286.08|286.23|286.03|286.28|286.13|286.08|285.93|25
1708616400000|2024-02-22 15:40:00|286.28|286.08|286.18|286.03|286.33|286.18|286.13|285.98|30
1708616700000|2024-02-22 15:45:00|286.13|285.98|286.08|285.93|286.18|286.03|286.03|285.88|40
1708617000000|2024-02-22 15:50:00|286.03|285.88|286.13|285.98|286.13|285.98|286.03|285.88|19
1708617300000|2024-02-22 15:55:00|286.08|285.93|286.03|285.88|286.13|285.98|286.03|285.83|15
1708617600000|2024-02-22 16:00:00|286.08|285.83|286.03|285.88|286.08|285.93|285.98|285.83|32
1708617900000|2024-02-22 16:05:00|286.08|285.93|285.93|285.78|286.13|285.98|285.93|285.73|45
1708618200000|2024-02-22 16:10:00|285.98|285.83|286.13|285.93|286.13|285.98|285.98|285.78|41
1708618500000|2024-02-22 16:15:00|286.08|285.98|286.03|285.88|286.18|286.03|286.03|285.88|64
1708618800000|2024-02-22 16:20:00|285.98|285.83|286.13|285.98|286.13|285.98|285.98|285.83|130
1708619100000|2024-02-22 16:25:00|286.08|285.93|286.18|286.03|286.23|286.08|286.08|285.93|100
1708619400000|2024-02-22 16:30:00|286.23|286.08|286.08|285.88|286.23|286.08|286.08|285.88|22
1708619700000|2024-02-22 16:35:00|286.03|285.83|286.08|285.88|286.13|285.98|285.98|285.83|56
1708620000000|2024-02-22 16:40:00|286.03|285.93|286.03|285.88|286.13|285.93|286.03|285.88|328
1708620300000|2024-02-22 16:45:00|286.08|285.93|285.98|285.78|286.08|285.93|285.88|285.73|23
1708620600000|2024-02-22 16:50:00|285.93|285.73|285.98|285.78|285.98|285.78|285.88|285.73|10
1708620900000|2024-02-22 16:55:00|285.93|285.83|285.88|285.73|285.98|285.83|285.88|285.73|13
1708621200000|2024-02-22 17:00:00|285.83|285.68|285.88|285.73|285.93|285.78|285.78|285.63|77
1708621500000|2024-02-22 17:05:00|285.83|285.68|285.88|285.73|285.93|285.78|285.83|285.68|24
1708621800000|2024-02-22 17:10:00|285.93|285.78|285.93|285.73|285.98|285.83|285.88|285.73|31
1708622100000|2024-02-22 17:15:00|285.88|285.78|285.98|285.78|285.98|285.83|285.88|285.73|8
1708622400000|2024-02-22 17:20:00|285.93|285.83|285.98|285.83|285.98|285.83|285.93|285.78|13
1708622700000|2024-02-22 17:25:00|286.03|285.88|286.08|285.93|286.08|285.93|286.03|285.88|32
1708623000000|2024-02-22 17:30:00|286.03|285.88|286.08|285.93|286.08|285.93|286.03|285.88|45
1708623300000|2024-02-22 17:35:00|286.03|285.88|286.08|285.93|286.13|285.98|286.03|285.88|52
1708623600000|2024-02-22 17:40:00|286.03|285.88|286.13|285.98|286.13|285.98|286.03|285.88|24
1708623900000|2024-02-22 17:45:00|286.18|286.03|286.23|286.08|286.23|286.08|286.13|285.98|51
1708624200000|2024-02-22 17:50:00|286.28|286.13|286.23|286.03|286.28|286.13|286.18|286.03|43
1708624500000|2024-02-22 17:55:00|286.28|286.08|286.28|286.13|286.33|286.18|286.23|286.03|36
1708624800000|2024-02-22 18:00:00|286.23|286.08|286.28|286.08|286.28|286.13|286.23|286.03|27
1708625100000|2024-02-22 18:05:00|286.23|286.13|286.18|286.03|286.23|286.13|286.18|286.03|38
1708625400000|2024-02-22 18:10:00|286.13|285.98|286.13|285.98|286.18|285.98|286.08|285.93|69
1708625700000|2024-02-22 18:15:00|286.18|286.03|286.13|285.98|286.23|286.03|286.13|285.98|8
1708626000000|2024-02-22 18:20:00|286.08|285.93|286.13|285.93|286.13|285.98|286.08|285.93|25
1708626300000|2024-02-22 18:25:00|286.08|285.98|286.18|285.98|286.18|286.03|286.08|285.93|26
1708626600000|2024-02-22 18:30:00|286.13|286.03|286.18|286.03|286.23|286.08|286.13|285.93|4
1708626900000|2024-02-22 18:35:00|286.23|286.08|286.33|286.18|286.33|286.18|286.23|286.08|21
1708627200000|2024-02-22 18:40:00|286.28|286.13|286.33|286.13|286.38|286.23|286.28|286.13|4
1708627500000|2024-02-22 18:45:00|286.28|286.18|286.28|286.13|286.33|286.18|286.28|286.13|29
1708627800000|2024-02-22 18:50:00|286.23|286.08|286.28|286.13|286.28|286.13|286.23|286.08|10
1708628100000|2024-02-22 18:55:00|286.33|286.18|286.33|286.18|286.33|286.18|286.28|286.13|15
1708628400000|2024-02-22 19:00:00|286.28|286.13|286.33|286.18|286.33|286.18|286.23|286.08|18
1708628700000|2024-02-22 19:05:00|286.28|286.13|286.38|286.18|286.43|286.23|286.28|286.13|17
1708629000000|2024-02-22 19:10:00|286.33|286.23|286.38|286.23|286.38|286.23|286.33|286.18|38
1708629300000|2024-02-22 19:15:00|286.43|286.28|286.43|286.23|286.43|286.28|286.38|286.23|9
1708629600000|2024-02-22 19:20:00|286.38|286.18|286.43|286.28|286.43|286.28|286.33|286.18|36
1708629900000|2024-02-22 19:25:00|286.48|286.33|286.43|286.28|286.48|286.33|286.43|286.28|5
1708630200000|2024-02-22 19:30:00|286.38|286.23|286.23|286.08|286.43|286.28|286.23|286.08|26
1708630500000|2024-02-22 19:35:00|286.28|286.13|286.28|286.13|286.28|286.13|286.23|286.08|24
1708630800000|2024-02-22 19:40:00|286.23|286.08|286.28|286.08|286.28|286.13|286.18|286.03|22
1708631100000|2024-02-22 19:45:00|286.23|286.13|286.23|286.08|286.28|286.13|286.18|286.03|24
1708631400000|2024-02-22 19:50:00|286.18|286.03|286.28|286.13|286.28|286.13|286.18|286.03|10
1708631700000|2024-02-22 19:55:00|286.23|286.08|286.23|286.03|286.28|286.08|286.13|285.98|23
1708632000000|2024-02-22 20:00:00|286.18|285.98|286.23|286.03|286.23|286.08|286.13|285.98|9
1708632300000|2024-02-22 20:05:00|286.18|286.08|286.13|285.98|286.28|286.08|286.13|285.98|12
1708632600000|2024-02-22 20:10:00|286.08|285.93|286.23|286.03|286.23|286.03|286.08|285.93|36
1708632900000|2024-02-22 20:15:00|286.18|286.08|286.28|286.13|286.33|286.13|286.18|286.08|15
1708633200000|2024-02-22 20:20:00|286.33|286.18|286.23|286.08|286.33|286.18|286.23|286.08|18
1708633500000|2024-02-22 20:25:00|286.28|286.13|286.28|286.13|286.28|286.13|286.23|286.08|23
1708633800000|2024-02-22 20:30:00|286.23|286.08|286.23|286.08|286.28|286.13|286.18|286.03|31
1708634100000|2024-02-22 20:35:00|286.28|286.13|286.28|286.13|286.28|286.13|286.23|286.08|31
1708634400000|2024-02-22 20:40:00|286.33|286.18|286.28|286.08|286.38|286.23|286.23|286.08|44
1708634700000|2024-02-22 20:45:00|286.23|286.13|286.13|285.98|286.28|286.13|286.13|285.98|14
1708635000000|2024-02-22 20:50:00|286.18|286.03|286.13|285.93|286.18|286.03|286.03|285.88|57
1708635300000|2024-02-22 20:55:00|286.18|285.98|286.08|285.93|286.18|285.98|286.03|285.88|20
1708635600000|2024-02-22 21:00:00|286.13|285.88|286.08|285.88|286.13|285.93|286.03|285.88|9
1708635900000|2024-02-22 21:05:00|286.13|285.93|286.08|285.83|286.13|285.93|286.08|285.83|865
1708636200000|2024-02-22 21:10:00|286.28|285.88|286.28|285.68|286.28|285.88|286.28|285.68|3
1708636500000|2024-02-22 21:15:00|286.18|285.58|286.18|285.58|286.28|285.68|286.18|285.58|0
1708636800000|2024-02-22 21:20:00|286.28|285.68|286.18|285.58|286.28|285.68|286.18|285.58|0
1708637100000|2024-02-22 21:25:00|286.28|285.68|286.18|285.58|286.28|285.68|286.18|285.58|0
1708637700000|2024-02-22 21:35:00|286.28|285.68|286.18|285.58|286.28|285.68|286.18|285.58|0
1708638000000|2024-02-22 21:40:00|286.28|285.68|286.18|285.58|286.28|285.68|286.18|285.58|0
1708638600000|2024-02-22 21:50:00|286.28|285.68|286.28|285.68|286.28|285.68|286.28|285.68|0
1708638900000|2024-02-22 21:55:00|286.38|285.78|286.38|285.78|286.38|285.78|286.38|285.78|0
1708639500000|2024-02-22 22:05:00|286.48|285.88|286.38|285.78|286.48|285.88|286.38|285.78|0
1708640100000|2024-02-22 22:15:00|286.48|285.88|286.48|285.88|286.48|285.88|286.48|285.88|0
1708640700000|2024-02-22 22:25:00|286.38|285.78|286.48|285.88|286.48|285.88|286.38|285.78|0
1708641300000|2024-02-22 22:35:00|286.38|285.78|286.38|285.78|286.38|285.78|286.38|285.78|0
1708642800000|2024-02-22 23:00:00|286.48|285.88|286.48|285.88|286.58|285.98|286.48|285.88|0
1708644000000|2024-02-22 23:20:00|286.58|285.98|286.58|285.98|286.58|285.98|286.48|285.88|0
1708644600000|2024-02-22 23:30:00|286.68|286.08|286.58|285.98|286.68|286.08|286.58|285.98|0
1708644900000|2024-02-22 23:35:00|286.68|286.08|286.68|286.08|286.68|286.08|286.58|285.98|0
1708645500000|2024-02-22 23:45:00|286.78|286.18|286.78|286.18|286.78|286.18|286.68|286.08|0
1708645800000|2024-02-22 23:50:00|286.68|286.08|286.68|286.08|286.78|286.18|286.68|286.08|0
1708646400000|2024-02-23 00:00:00|286.58|285.98|286.58|285.98|286.58|285.98|286.58|285.98|0
1708646700000|2024-02-23 00:05:00|286.48|285.88|286.58|285.98|286.58|285.98|286.48|285.88|0
1708647300000|2024-02-23 00:15:00|286.48|285.88|286.48|285.88|286.58|285.98|286.48|285.88|0
1708647600000|2024-02-23 00:20:00|286.58|285.98|286.48|285.88|286.58|285.98|286.48|285.88|0
1708648200000|2024-02-23 00:30:00|286.18|285.98|286.03|285.88|286.38|286.23|285.98|285.78|2662
1708648500000|2024-02-23 00:35:00|286.08|285.83|285.73|285.58|286.08|285.83|285.43|285.28|407
1708648800000|2024-02-23 00:40:00|285.68|285.53|285.53|285.38|285.68|285.53|285.33|285.18|236
1708649100000|2024-02-23 00:45:00|285.58|285.43|285.53|285.33|285.58|285.43|285.38|285.23|177
1708649400000|2024-02-23 00:50:00|285.58|285.38|285.48|285.33|285.58|285.43|285.28|285.13|244
1708649700000|2024-02-23 00:55:00|285.53|285.38|285.33|285.18|285.53|285.38|285.28|285.13|294
1708650000000|2024-02-23 01:00:00|285.23|285.03|284.63|284.48|285.23|285.03|284.53|284.38|2697
1708650300000|2024-02-23 01:05:00|284.53|284.38|284.28|284.13|284.63|284.43|284.23|284.08|827
1708650600000|2024-02-23 01:10:00|284.33|284.18|284.18|284.03|284.38|284.18|283.98|283.83|779
1708650900000|2024-02-23 01:15:00|284.08|283.93|284.21|284.06|284.51|284.36|284.03|283.88|761
1708651200000|2024-02-23 01:20:00|284.16|284.01|284.31|284.11|284.41|284.26|284.16|284.01|561
1708651500000|2024-02-23 01:25:00|284.26|284.16|284.01|283.86|284.31|284.16|284.01|283.86|787
1708651800000|2024-02-23 01:30:00|283.96|283.81|283.66|283.51|284.01|283.81|283.56|283.41|1321
1708652100000|2024-02-23 01:35:00|283.71|283.56|283.76|283.61|283.76|283.61|283.61|283.46|483
1708652400000|2024-02-23 01:40:00|283.81|283.66|283.86|283.71|283.91|283.76|283.56|283.41|501
1708652700000|2024-02-23 01:45:00|283.91|283.76|283.26|283.11|283.96|283.76|283.11|282.96|427
1708653000000|2024-02-23 01:50:00|283.21|283.06|282.86|282.71|283.26|283.11|282.76|282.61|518
1708653300000|2024-02-23 01:55:00|282.91|282.76|282.91|282.76|283.01|282.86|282.81|282.66|371
1708653600000|2024-02-23 02:00:00|282.96|282.81|282.96|282.81|283.11|282.96|282.76|282.61|472
1708653900000|2024-02-23 02:05:00|282.91|282.76|283.11|282.96|283.16|283.01|282.86|282.71|424
1708654200000|2024-02-23 02:10:00|283.16|283.01|283.06|282.91|283.26|283.11|282.96|282.81|371
1708654500000|2024-02-23 02:15:00|283.11|282.96|283.21|283.06|283.26|283.11|283.11|282.91|285
1708654800000|2024-02-23 02:20:00|283.26|283.11|282.96|282.81|283.36|283.21|282.96|282.81|339
1708655100000|2024-02-23 02:25:00|282.91|282.76|283.11|282.96|283.16|283.01|282.91|282.76|370
1708655400000|2024-02-23 02:30:00|283.06|282.91|283.01|282.86|283.11|282.96|282.91|282.76|285
1708655700000|2024-02-23 02:35:00|283.06|282.91|283.11|282.96|283.16|283.01|282.96|282.81|605
1708656000000|2024-02-23 02:40:00|283.16|283.01|282.81|282.66|283.16|283.01|282.81|282.66|334
1708656300000|2024-02-23 02:45:00|282.86|282.71|282.61|282.46|282.86|282.71|282.51|282.36|349
1708656600000|2024-02-23 02:50:00|282.56|282.41|282.41|282.26|282.61|282.46|282.41|282.21|331
1708656900000|2024-02-23 02:55:00|282.36|282.21|282.56|282.41|282.61|282.46|282.26|282.06|356
1708657200000|2024-02-23 03:00:00|282.51|282.36|282.76|282.61|282.76|282.61|282.36|282.16|341
1708657500000|2024-02-23 03:05:00|282.71|282.56|282.56|282.41|282.71|282.56|282.51|282.36|212
1708657800000|2024-02-23 03:10:00|282.61|282.46|282.86|282.71|282.86|282.71|282.56|282.41|277
1708658100000|2024-02-23 03:15:00|282.91|282.76|282.61|282.46|283.01|282.81|282.51|282.36|340
1708658400000|2024-02-23 03:20:00|282.66|282.51|282.36|282.21|282.76|282.61|282.36|282.16|286
1708658700000|2024-02-23 03:25:00|282.41|282.26|282.56|282.41|282.61|282.46|282.41|282.26|742
1708659000000|2024-02-23 03:30:00|282.61|282.46|282.96|282.81|282.96|282.81|282.61|282.46|631
1708659300000|2024-02-23 03:35:00|282.91|282.76|282.76|282.61|282.96|282.76|282.76|282.61|340
1708659600000|2024-02-23 03:40:00|282.71|282.56|282.81|282.66|282.91|282.76|282.66|282.51|151
1708659900000|2024-02-23 03:45:00|282.86|282.71|282.66|282.51|282.86|282.71|282.66|282.51|248
1708660200000|2024-02-23 03:50:00|282.71|282.56|282.81|282.66|282.81|282.66|282.66|282.51|192
1708660500000|2024-02-23 03:55:00|282.76|282.61|282.61|282.46|282.81|282.66|282.61|282.46|248
1708660800000|2024-02-23 04:00:00|282.66|282.51|282.76|282.61|282.76|282.61|282.56|282.41|221
1708661100000|2024-02-23 04:05:00|282.81|282.66|282.81|282.66|282.81|282.66|282.76|282.61|108
1708661400000|2024-02-23 04:10:00|282.86|282.71|282.86|282.71|282.86|282.71|282.81|282.66|171
1708661700000|2024-02-23 04:15:00|282.81|282.66|282.86|282.71|282.86|282.71|282.81|282.66|154
1708662000000|2024-02-23 04:20:00|282.91|282.76|282.86|282.71|282.91|282.76|282.81|282.66|206
1708662300000|2024-02-23 04:25:00|282.91|282.76|282.86|282.71|282.96|282.81|282.86|282.66|281
1708662600000|2024-02-23 04:30:00|282.91|282.76|282.96|282.81|282.96|282.81|282.91|282.71|178
1708662900000|2024-02-23 04:35:00|283.01|282.86|283.11|282.96|283.11|282.96|282.96|282.81|374
1708663200000|2024-02-23 04:40:00|283.16|283.01|283.16|283.01|283.21|283.06|283.16|283.01|220
1708663500000|2024-02-23 04:45:00|283.21|282.96|283.11|282.96|283.21|282.96|283.11|282.96|177
1708663800000|2024-02-23 04:50:00|283.16|283.01|282.96|282.76|283.16|283.01|282.91|282.71|424
1708664100000|2024-02-23 04:55:00|283.01|282.81|283.01|282.86|283.11|282.91|282.96|282.81|124
1708664400000|2024-02-23 05:00:00|282.96|282.76|282.91|282.76|283.01|282.81|282.76|282.61|335
1708664700000|2024-02-23 05:05:00|282.96|282.81|282.96|282.81|283.01|282.86|282.91|282.76|267
1708665000000|2024-02-23 05:10:00|283.01|282.86|283.01|282.86|283.01|282.86|282.91|282.71|415
1708665300000|2024-02-23 05:15:00|283.06|282.81|282.96|282.81|283.06|282.91|282.96|282.81|378
1708665600000|2024-02-23 05:20:00|283.01|282.86|283.06|282.91|283.11|282.96|283.01|282.86|244
1708665900000|2024-02-23 05:25:00|283.01|282.86|282.91|282.76|283.11|282.91|282.86|282.66|287
1708666200000|2024-02-23 05:30:00|282.96|282.81|283.01|282.86|283.01|282.86|282.91|282.76|237
1708666500000|2024-02-23 05:35:00|283.06|282.91|282.91|282.76|283.11|282.96|282.76|282.61|378
1708666800000|2024-02-23 05:40:00|282.96|282.81|282.91|282.76|283.06|282.91|282.86|282.71|228
1708667100000|2024-02-23 05:45:00|282.86|282.71|282.96|282.81|283.01|282.86|282.86|282.71|480
1708667400000|2024-02-23 05:50:00|282.91|282.76|282.96|282.81|283.06|282.91|282.86|282.71|339
1708667700000|2024-02-23 05:55:00|283.01|282.86|283.06|282.91|283.06|282.91|282.96|282.76|215
1708668000000|2024-02-23 06:00:00|283.11|282.96|283.11|282.96|283.16|283.01|283.06|282.91|450
1708668300000|2024-02-23 06:05:00|283.06|282.91|283.21|283.06|283.21|283.06|283.01|282.86|3242
1708668600000|2024-02-23 06:10:00|283.26|283.11|283.61|283.46|283.61|283.46|283.21|283.11|320
1708668900000|2024-02-23 06:15:00|283.66|283.51|283.46|283.31|283.66|283.51|283.31|283.16|268
1708669200000|2024-02-23 06:20:00|283.51|283.36|283.51|283.36|283.51|283.36|283.41|283.26|387
1708669500000|2024-02-23 06:25:00|283.56|283.31|283.46|283.31|283.56|283.36|283.41|283.21|212
1708669800000|2024-02-23 06:30:00|283.51|283.36|283.51|283.36|283.51|283.36|283.41|283.26|247
1708670100000|2024-02-23 06:35:00|283.56|283.41|283.61|283.46|283.61|283.46|283.51|283.36|255
1708670400000|2024-02-23 06:40:00|283.56|283.41|283.56|283.41|283.61|283.46|283.56|283.41|270
1708670700000|2024-02-23 06:45:00|283.61|283.46|283.66|283.51|283.66|283.51|283.56|283.41|304
1708671000000|2024-02-23 06:50:00|283.71|283.56|283.71|283.56|283.81|283.66|283.66|283.46|363
1708671300000|2024-02-23 06:55:00|283.66|283.51|283.66|283.51|283.71|283.56|283.66|283.51|223
1708671600000|2024-02-23 07:00:00|283.71|283.56|283.76|283.61|283.81|283.66|283.71|283.56|422
1708671900000|2024-02-23 07:05:00|283.81|283.66|283.76|283.61|283.81|283.66|283.76|283.61|234
1708672200000|2024-02-23 07:10:00|283.71|283.56|283.76|283.61|283.81|283.66|283.71|283.56|248
1708672500000|2024-02-23 07:15:00|283.81|283.66|283.81|283.66|283.91|283.76|283.76|283.61|359
1708672800000|2024-02-23 07:20:00|283.86|283.71|283.71|283.56|283.86|283.71|283.66|283.51|375
1708673100000|2024-02-23 07:25:00|283.66|283.51|283.61|283.46|283.71|283.56|283.61|283.46|137
1708673400000|2024-02-23 07:30:00|283.66|283.51|283.61|283.46|283.76|283.61|283.51|283.36|428
1708673700000|2024-02-23 07:35:00|283.66|283.51|283.51|283.31|283.66|283.51|283.46|283.31|306
1708674000000|2024-02-23 07:40:00|283.46|283.36|283.61|283.41|283.61|283.41|283.31|283.16|250
1708674300000|2024-02-23 07:45:00|283.66|283.46|283.61|283.46|283.71|283.56|283.56|283.41|241
1708674600000|2024-02-23 07:50:00|283.51|283.41|283.66|283.51|283.76|283.56|283.51|283.36|429
1708674900000|2024-02-23 07:55:00|283.71|283.46|283.56|283.41|283.71|283.56|283.56|283.41|152
1708675200000|2024-02-23 08:00:00|283.51|283.36|283.61|283.46|283.71|283.56|283.51|283.36|354
1708675500000|2024-02-23 08:05:00|283.56|283.41|283.46|283.31|283.56|283.41|283.36|283.21|271
1708675800000|2024-02-23 08:10:00|283.51|283.36|283.51|283.36|283.56|283.41|283.46|283.26|343
1708676100000|2024-02-23 08:15:00|283.56|283.41|283.26|283.11|283.56|283.41|283.26|283.11|1848
1708676400000|2024-02-23 08:20:00|283.21|283.06|283.21|283.06|283.36|283.16|283.21|283.06|200
1708676700000|2024-02-23 08:25:00|283.16|283.01|283.11|282.96|283.16|283.01|283.11|282.96|169
1708677000000|2024-02-23 08:30:00|283.06|282.91|283.26|283.11|283.26|283.11|283.06|282.91|349
1708677300000|2024-02-23 08:35:00|283.31|283.16|283.21|283.06|283.31|283.16|283.11|282.96|488
1708677600000|2024-02-23 08:40:00|283.16|283.01|283.26|283.11|283.31|283.16|283.16|283.01|261
1708677900000|2024-02-23 08:45:00|283.21|283.06|283.31|283.16|283.36|283.21|283.21|283.06|1284
1708678200000|2024-02-23 08:50:00|283.36|283.21|283.41|283.26|283.46|283.31|283.36|283.21|430
1708678500000|2024-02-23 08:55:00|283.46|283.31|283.36|283.21|283.46|283.31|283.26|283.11|811
1708678800000|2024-02-23 09:00:00|283.41|283.26|283.31|283.16|283.56|283.41|283.26|283.11|723
1708679100000|2024-02-23 09:05:00|283.26|283.11|283.41|283.21|283.41|283.26|283.26|283.11|200
1708679400000|2024-02-23 09:10:00|283.36|283.26|283.31|283.16|283.36|283.26|283.26|283.06|343
1708679700000|2024-02-23 09:15:00|283.36|283.21|283.41|283.21|283.46|283.26|283.31|283.16|110
1708680000000|2024-02-23 09:20:00|283.61|283.01|283.61|283.01|283.61|283.01|283.61|283.01|3
1708680300000|2024-02-23 09:25:00|283.51|282.91|283.61|283.01|283.61|283.01|283.51|282.91|283
1708680600000|2024-02-23 09:30:00|283.51|282.91|283.51|282.91|283.61|283.01|283.51|282.91|0
1708680900000|2024-02-23 09:35:00|283.61|283.01|283.51|282.91|283.61|283.01|283.51|282.91|0
1708681200000|2024-02-23 09:40:00|283.61|283.01|283.61|283.01|283.61|283.01|283.51|282.91|0
1708681500000|2024-02-23 09:45:00|283.51|282.91|283.61|283.01|283.61|283.01|283.51|282.91|0
1708681800000|2024-02-23 09:50:00|283.06|282.81|283.21|283.06|283.26|283.06|283.06|282.81|178
1708682100000|2024-02-23 09:55:00|283.16|283.01|283.06|282.91|283.21|283.01|283.06|282.91|310
1708682400000|2024-02-23 10:00:00|283.01|282.86|283.01|282.81|283.06|282.91|282.96|282.76|27
1708682700000|2024-02-23 10:05:00|282.96|282.76|282.96|282.81|283.01|282.81|282.91|282.76|4
1708683000000|2024-02-23 10:10:00|283.01|282.86|283.11|282.96|283.11|282.96|282.96|282.86|5
1708683300000|2024-02-23 10:15:00|283.16|283.01|283.16|283.01|283.21|283.06|283.11|283.01|2
1708683600000|2024-02-23 10:20:00|283.21|283.06|283.21|283.06|283.21|283.06|283.21|283.06|0
1708683900000|2024-02-23 10:25:00|283.26|283.11|283.26|283.11|283.26|283.11|283.26|283.06|42
1708684200000|2024-02-23 10:30:00|283.31|283.16|283.26|283.11|283.31|283.16|283.26|283.11|53
1708684500000|2024-02-23 10:35:00|283.31|283.16|283.26|283.11|283.31|283.16|283.26|283.11|11
1708684800000|2024-02-23 10:40:00|283.31|283.16|283.41|283.26|283.41|283.26|283.31|283.16|19
1708685100000|2024-02-23 10:45:00|283.36|283.21|283.31|283.11|283.36|283.21|283.26|283.11|8
1708685400000|2024-02-23 10:50:00|283.26|283.16|283.36|283.16|283.36|283.16|283.26|283.11|5
1708685700000|2024-02-23 10:55:00|283.31|283.11|283.31|283.11|283.36|283.16|283.31|283.11|2
1708686000000|2024-02-23 11:00:00|283.26|283.16|283.41|283.26|283.41|283.26|283.26|283.11|11
1708686300000|2024-02-23 11:05:00|283.46|283.31|283.41|283.26|283.46|283.31|283.41|283.21|19
1708686600000|2024-02-23 11:10:00|283.46||283.41||283.46||283.41||11
1708686900000|2024-02-23 11:15:00|283.46|283.31|283.46|283.31|283.46|283.31|283.41|283.31|1
1708687200000|2024-02-23 11:20:00|283.51|283.26|283.51|283.36|283.51|283.36|283.46|283.26|10
1708687500000|2024-02-23 11:25:00|283.46|283.31|283.51|283.36|283.56|283.41|283.46|283.31|17
1708687800000|2024-02-23 11:30:00|283.56|283.41|283.56|283.36|283.56|283.41|283.51|283.36|2
1708688100000|2024-02-23 11:35:00|283.51|283.41|283.56|283.36|283.56|283.41|283.51|283.36|116
1708688400000|2024-02-23 11:40:00|283.51|283.41|283.56|283.41|283.56|283.41|283.51|283.36|7
1708688700000|2024-02-23 11:45:00|283.51|283.36|283.56|283.36|283.56|283.41|283.51|283.36|507
1708689000000|2024-02-23 11:50:00|283.51|283.41|283.56|283.41|283.56|283.41|283.51|283.36|2
1708689300000|2024-02-23 11:55:00|283.51|283.36|283.56|283.36|283.56|283.41|283.51|283.31|5
1708689600000|2024-02-23 12:00:00|283.61|283.41|283.61|283.41|283.61|283.46|283.56|283.36|4
1708689900000|2024-02-23 12:05:00|283.56|283.46|283.56|283.41|283.61|283.46|283.56|283.41|0
1708690200000|2024-02-23 12:10:00|283.61|283.46|283.56|283.41|283.61|283.46|283.56|283.41|6
1708690500000|2024-02-23 12:15:00|283.61|283.36|283.56|283.41|283.61|283.41|283.56|283.36|8
1708690800000|2024-02-23 12:20:00|283.51|283.36|283.61|283.46|283.61|283.46|283.51|283.36|3
1708691100000|2024-02-23 12:25:00|||||||||24
1708691400000|2024-02-23 12:30:00|283.66|283.51|283.66|283.51|283.71|283.56|283.66|283.51|22
1708691700000|2024-02-23 12:35:00|283.61|283.46|283.66|283.51|283.76|283.56|283.56|283.41|124
1708692000000|2024-02-23 12:40:00|283.71|283.66|283.81|283.61|283.81|283.66|283.71|283.51|66
1708692300000|2024-02-23 12:45:00|283.76|283.56|283.76|283.56|283.81|283.61|283.76|283.56|11
1708692600000|2024-02-23 12:50:00|283.71|283.61|283.76|283.61|283.76|283.61|283.71|283.56|2
1708692900000|2024-02-23 12:55:00|283.71|283.56|283.76|283.56|283.76|283.61|283.71|283.56|2
1708693200000|2024-02-23 13:00:00|283.71|283.51|283.56|283.41|283.76|283.51|283.51|283.36|36
1708693500000|2024-02-23 13:05:00|283.51|283.36|283.46|283.31|283.56|283.41|283.46|283.31|44
1708693800000|2024-02-23 13:10:00|283.41|283.26|283.46|283.31|283.51|283.36|283.41|283.26|86
1708694100000|2024-02-23 13:15:00|283.51|283.26|283.61|283.41|283.61|283.46|283.46|283.26|30
1708694400000|2024-02-23 13:20:00|283.56|283.46|283.56|283.41|283.61|283.46|283.56|283.41|14
1708694700000|2024-02-23 13:25:00|283.61|283.46|283.66|283.51|283.66|283.51|283.61|283.46|13
1708695000000|2024-02-23 13:30:00|283.71|283.56|283.81|283.66|283.86|283.71|283.66|283.51|10
1708695300000|2024-02-23 13:35:00|283.86|283.71|283.76|283.61|283.86|283.71|283.76|283.61|2
1708695600000|2024-02-23 13:40:00|283.71|283.56|283.76|283.56|283.76|283.56|283.66|283.51|2
1708695900000|2024-02-23 13:45:00|283.71|283.51|283.71|283.51|283.76|283.56|283.66|283.51|1
1708696200000|2024-02-23 13:50:00|283.76|283.56|283.81|283.66|283.86|283.71|283.76|283.56|3
1708696500000|2024-02-23 13:55:00|283.76|283.61|283.81|283.61|283.81|283.66|283.76|283.61|2
1708696800000|2024-02-23 14:00:00|283.86|283.66|283.86|283.71|283.86|283.71|283.81|283.61|2
1708697100000|2024-02-23 14:05:00|283.81|283.66|283.86|283.71|283.86|283.71|283.81|283.66|2
1708697400000|2024-02-23 14:10:00|283.81|283.66|283.86|283.71|283.86|283.71|283.81|283.66|2
1708697700000|2024-02-23 14:15:00|283.91|283.76|283.96|283.81|283.96|283.81|283.86|283.71|29
1708698000000|2024-02-23 14:20:00|284.01|283.76|283.91|283.76|284.01|283.86|283.91|283.76|35
1708698300000|2024-02-23 14:25:00|283.96|283.81|283.91|283.76|283.96|283.81|283.86|283.71|34
1708698600000|2024-02-23 14:30:00|283.86|283.71|284.06|283.86|284.21|284.06|283.86|283.66|112
1708698900000|2024-02-23 14:35:00|284.01|283.91|283.51|283.36|284.01|283.91|283.46|283.26|87
1708699200000|2024-02-23 14:40:00|283.46|283.31|283.66|283.46|283.66|283.51|283.31|283.11|58
1708699500000|2024-02-23 14:45:00|283.61|283.51|283.71|283.56|283.86|283.66|283.51|283.36|30
1708699800000|2024-02-23 14:50:00|283.66|283.51|283.56|283.36|283.66|283.51|283.41|283.21|87
1708700100000|2024-02-23 14:55:00|283.51|283.31|283.41|283.26|283.51|283.36|283.26|283.11|115
1708700400000|2024-02-23 15:00:00|283.46|283.21|283.46|283.26|283.46|283.31|283.31|283.11|101
1708700700000|2024-02-23 15:05:00|283.51|283.31|283.81|283.66|283.81|283.66|283.46|283.31|91
1708701000000|2024-02-23 15:10:00|283.76|283.61|283.71|283.56|283.81|283.66|283.56|283.36|77
1708701300000|2024-02-23 15:15:00|283.76|283.51|283.86|283.71|283.96|283.76|283.76|283.51|392
1708701600000|2024-02-23 15:20:00|283.91|283.76|283.91|283.71|283.91|283.76|283.76|283.61|859
1708701900000|2024-02-23 15:25:00|283.96|283.76|283.96|283.81|284.11|283.91|283.91|283.71|26
1708702200000|2024-02-23 15:30:00|284.01|283.76|283.96|283.81|284.01|283.86|283.86|283.66|20
1708702500000|2024-02-23 15:35:00|283.91|283.76|284.06|283.91|284.06|283.91|283.86|283.71|22
1708702800000|2024-02-23 15:40:00|284.01|283.86|284.06|283.91|284.16|284.01|284.01|283.86|36
1708703100000|2024-02-23 15:45:00|284.11|283.96|283.96|283.81|284.11|283.96|283.86|283.71|11
1708703400000|2024-02-23 15:50:00|284.01|283.76|284.06|283.91|284.06|283.91|283.96|283.76|9
1708703700000|2024-02-23 15:55:00|284.11|283.86|284.01|283.86|284.11|283.91|283.96|283.81|12
1708704000000|2024-02-23 16:00:00|284.06|283.91|283.81|283.61|284.06|283.91|283.71|283.56|49
1708704300000|2024-02-23 16:05:00|283.76|283.66|283.81|283.66|283.86|283.71|283.66|283.51|14
1708704600000|2024-02-23 16:10:00|283.76|283.61|283.66|283.51|283.81|283.66|283.66|283.51|27
1708704900000|2024-02-23 16:15:00|283.61|283.46|283.71|283.51|283.81|283.61|283.61|283.46|54
1708705200000|2024-02-23 16:20:00|283.76|283.56|283.86|283.66|283.91|283.76|283.71|283.51|38
1708705500000|2024-02-23 16:25:00|283.81|283.71|284.06|283.86|284.06|283.86|283.81|283.71|290
1708705800000|2024-02-23 16:30:00|284.01|283.91|283.96|283.81|284.06|283.91|283.91|283.76|11
1708706100000|2024-02-23 16:35:00|284.01|283.86|284.06|283.86|284.06|283.86|283.96|283.81|17
1708706400000|2024-02-23 16:40:00|284.01|283.91|284.01|283.81|284.06|283.91|283.96|283.76|4
1708706700000|2024-02-23 16:45:00|284.06|283.86|284.16|283.96|284.16|284.01|284.01|283.81|11
1708707000000|2024-02-23 16:50:00|284.11|284.01|284.21|284.06|284.26|284.11|284.11|283.96|18
1708707300000|2024-02-23 16:55:00|284.26|284.11|284.26|284.11|284.26|284.11|284.21|284.01|21
1708707600000|2024-02-23 17:00:00|284.31|284.16|284.36|284.21|284.41|284.26|284.31|284.16|16
1708707900000|2024-02-23 17:05:00|284.41|284.26|284.51|284.36|284.56|284.36|284.41|284.26|13
1708708200000|2024-02-23 17:10:00|284.46|284.31|284.51|284.36|284.51|284.36|284.46|284.31|8
1708708500000|2024-02-23 17:15:00|284.46|284.31|284.36|284.21|284.46|284.31|284.31|284.16|37
1708708800000|2024-02-23 17:20:00|284.41|284.26|284.26|284.11|284.41|284.26|284.26|284.06|3
1708709100000|2024-02-23 17:25:00|284.21|284.06|284.21|284.06|284.26|284.11|284.11|283.96|9
1708709400000|2024-02-23 17:30:00|284.16|284.01|284.26|284.11|284.26|284.11|284.11|283.96|1
1708709700000|2024-02-23 17:35:00|284.31|284.16|284.31|284.16|284.31|284.16|284.21|284.06|4
1708710000000|2024-02-23 17:40:00|284.26|284.11|284.31|284.11|284.31|284.16|284.21|284.06|3
1708710300000|2024-02-23 17:45:00|284.36|284.16|284.36|284.16|284.36|284.21|284.31|284.11|2
1708710600000|2024-02-23 17:50:00|284.31|284.21|284.31|284.11|284.36|284.21|284.26|284.11|1
1708710900000|2024-02-23 17:55:00|284.26|284.16|284.26|284.06|284.31|284.16|284.21|284.01|7
1708711200000|2024-02-23 18:00:00|284.21|284.01|284.21|284.01|284.26|284.06|284.16|283.96|1
1708711500000|2024-02-23 18:05:00|284.26|284.06|284.26|284.06|284.26|284.11|284.21|284.01|11
1708711800000|2024-02-23 18:10:00|284.21|284.11|284.31|284.16|284.36|284.16|284.21|284.06|12
1708712100000|2024-02-23 18:15:00|284.36|284.11|284.31|284.16|284.36|284.16|284.26|284.06|53
1708712400000|2024-02-23 18:20:00|284.36|284.21|284.31|284.16|284.36|284.21|284.31|284.11|5
1708712700000|2024-02-23 18:25:00|284.26|284.11|284.36|284.16|284.36|284.21|284.26|284.11|6
1708713000000|2024-02-23 18:30:00|284.31|284.21|284.41|284.21|284.46|284.31|284.31|284.16|4
1708713300000|2024-02-23 18:35:00|284.36|284.26|284.41|284.21|284.41|284.26|284.36|284.16|3
1708713600000|2024-02-23 18:40:00|284.36|284.26|284.36|284.21|284.46|284.26|284.36|284.16|4
1708713900000|2024-02-23 18:45:00|284.31|284.16|284.41|284.21|284.41|284.26|284.31|284.16|2
1708714200000|2024-02-23 18:50:00|284.36|284.26|284.36|284.16|284.41|284.26|284.31|284.16|1
1708714500000|2024-02-23 18:55:00|284.31|284.11|284.31|284.16|284.36|284.21|284.31|284.11|0
1708714800000|2024-02-23 19:00:00|284.36|284.11|284.21|284.06|284.36|284.21|284.16|283.96|15
1708715100000|2024-02-23 19:05:00|284.26|284.01|284.11|283.91|284.26|284.11|284.11|283.91|19
1708715400000|2024-02-23 19:10:00|284.06|283.96|284.11|283.91|284.16|283.96|284.01|283.86|5
1708715700000|2024-02-23 19:15:00|284.06|283.86|284.06|283.91|284.11|283.96|284.01|283.86|1
1708716000000|2024-02-23 19:20:00|284.01|283.86|283.91|283.76|284.06|283.91|283.91|283.76|0
1708716300000|2024-02-23 19:25:00|283.96|283.81|283.96|283.81|283.96|283.81|283.91|283.76|7
1708716600000|2024-02-23 19:30:00|283.91|283.76|284.06|283.86|284.06|283.91|283.91|283.76|3
1708716900000|2024-02-23 19:35:00|284.01|283.81|284.11|283.96|284.11|283.96|283.96|283.81|0
1708717200000|2024-02-23 19:40:00|284.06|283.91|284.01|283.86|284.11|283.96|284.01|283.86|2
1708717500000|2024-02-23 19:45:00|284.06|283.91|284.01|283.86|284.06|283.91|284.01|283.86|2
1708717800000|2024-02-23 19:50:00|284.06|283.91|284.16|283.96|284.16|284.01|284.01|283.86|2
1708718100000|2024-02-23 19:55:00|284.11|283.91|284.11|283.91|284.11|283.96|284.06|283.91|1
1708718400000|2024-02-23 20:00:00|284.06|283.96|284.16|283.96|284.16|284.01|284.06|283.91|3
1708718700000|2024-02-23 20:05:00|284.11|284.01|283.91|283.76|284.16|284.01|283.91|283.76|18
1708719000000|2024-02-23 20:10:00|283.86|283.71|283.91|283.71|283.96|283.81|283.86|283.71|19
1708719300000|2024-02-23 20:15:00|283.86|283.76|284.01|283.81|284.01|283.86|283.86|283.71|28
1708719600000|2024-02-23 20:20:00|283.96|283.86|283.96|283.76|284.01|283.86|283.91|283.76|5
1708719900000|2024-02-23 20:25:00|284.01|283.81|283.96|283.76|284.01|283.86|283.91|283.76|3
1708720200000|2024-02-23 20:30:00|283.91|283.81|283.96|283.76|283.96|283.81|283.86|283.71|3
1708720500000|2024-02-23 20:35:00|283.91|283.71|283.91|283.76|284.01|283.81|283.91|283.71|21
1708720800000|2024-02-23 20:40:00|283.96|283.81|284.06|283.91|284.06|283.91|283.96|283.76|26
1708721100000|2024-02-23 20:45:00|284.11|283.96|284.16|283.86|284.26|283.96|284.06|283.86|4
1708721400000|2024-02-23 20:50:00|284.21|283.91|284.21|283.76|284.21|283.91|284.16|283.76|0
1708721700000|2024-02-23 20:55:00|284.16|283.81|284.21|283.96|284.31|284.06|284.01|283.76|18
1708722000000|2024-02-23 21:00:00|284.16|283.91|284.11|283.91|284.16|283.96|284.11|283.91|1
1708722300000|2024-02-23 21:05:00|284.06|283.81|283.76|283.61|284.06|283.81|283.76|283.61|30
1708722600000|2024-02-23 21:10:00|283.81|283.66|284.11|283.51|284.21|283.76|283.81|283.51|14
1708723200000|2024-02-23 21:20:00|284.21|283.61|284.21|283.61|284.21|283.61|284.11|283.51|0
1708723500000|2024-02-23 21:25:00|284.11|283.51|284.21|283.61|284.21|283.61|284.11|283.51|0
1708725000000|2024-02-23 21:50:00|284.11|283.51|284.11|283.51|284.11|283.51|284.11|283.51|0
1708725300000|2024-02-23 21:55:00|284.01|283.41|284.01|283.41|284.11|283.51|284.01|283.41|0
1708902300000|2024-02-25 23:05:00|284.11|283.51|284.11|283.51|284.11|283.51|284.11|283.51|0
1708902600000|2024-02-25 23:10:00|284.21|283.61|284.11|283.51|284.21|283.61|284.11|283.51|0
1708902900000|2024-02-25 23:15:00|284.21|283.61|284.21|283.61|284.21|283.61|284.11|283.51|0
1708903500000|2024-02-25 23:25:00|284.31|283.71|284.21|283.61|284.31|283.71|284.21|283.61|0
1708903800000|2024-02-25 23:30:00|284.31|283.71|284.31|283.71|284.31|283.71|284.21|283.61|0
1708904100000|2024-02-25 23:35:00|284.21|283.61|284.31|283.71|284.31|283.71|284.21|283.61|0
1708905300000|2024-02-25 23:55:00|284.21|283.61|284.21|283.61|284.31|283.71|284.21|283.61|0
1708905600000|2024-02-26 00:00:00|284.31|283.71|284.11|283.51|284.31|283.71|284.11|283.51|0
1708905900000|2024-02-26 00:05:00|284.01|283.41|284.01|283.41|284.11|283.51|284.01|283.41|0
1708906200000|2024-02-26 00:10:00|284.11|283.51|284.11|283.51|284.11|283.51|284.11|283.51|0
1708906500000|2024-02-26 00:15:00|284.21|283.61|284.11|283.51|284.21|283.61|284.11|283.51|0
1708906800000|2024-02-26 00:20:00|284.01|283.41|284.01|283.41|284.11|283.51|284.01|283.41|0
1708907100000|2024-02-26 00:25:00|284.11|283.51|284.11|283.51|284.11|283.51|284.01|283.41|0
1708907400000|2024-02-26 00:30:00|284.06|283.76|283.66|283.51|284.21|284.01|283.51|283.31|1709
1708907700000|2024-02-26 00:35:00|283.61|283.41|283.26|283.11|283.66|283.46|283.16|283.01|361
1708908000000|2024-02-26 00:40:00|283.31|283.16|283.01|282.81|283.36|283.21|282.96|282.76|336
1708908300000|2024-02-26 00:45:00|282.96|282.86|283.01|282.86|283.16|282.96|282.91|282.76|181
1708908600000|2024-02-26 00:50:00|282.96|282.81|282.86|282.66|283.06|282.91|282.81|282.61|264
1708908900000|2024-02-26 00:55:00|282.76|282.71|282.46|282.31|282.86|282.71|282.46|282.31|350
1708909200000|2024-02-26 01:00:00|282.36|282.21|281.96|281.76|282.36|282.21|281.51|281.36|2645
1708909500000|2024-02-26 01:05:00|281.91|281.81|281.46|281.26|282.01|281.86|281.21|281.06|761
1708909800000|2024-02-26 01:10:00|281.41|281.31|281.71|281.56|281.71|281.56|281.11|280.96|903
1708910100000|2024-02-26 01:15:00|281.76|281.61|282.26|282.11|282.31|282.16|281.76|281.61|551
1708910400000|2024-02-26 01:20:00|282.31|282.06|282.06|281.91|282.31|282.16|281.86|281.71|437
1708910700000|2024-02-26 01:25:00|282.01|281.86|281.71|281.56|282.06|281.91|281.71|281.56|350
1708911000000|2024-02-26 01:30:00|281.66|281.51|281.41|281.26|281.86|281.71|281.41|281.26|1098
1708911300000|2024-02-26 01:35:00|281.36|281.21|281.46|281.31|281.56|281.36|281.06|280.91|804
1708911600000|2024-02-26 01:40:00|281.41|281.26|281.16|281.01|281.46|281.31|281.06|280.91|645
1708911900000|2024-02-26 01:45:00|281.21|281.06|281.11|280.96|281.21|281.06|281.06|280.91|391
1708912200000|2024-02-26 01:50:00|281.16|280.91|280.76|280.61|281.16|280.91|280.56|280.41|843
1708912500000|2024-02-26 01:55:00|280.71|280.56|280.66|280.51|280.81|280.66|280.56|280.41|422
1708912800000|2024-02-26 02:00:00|280.61|280.46|280.41|280.26|280.76|280.56|280.41|280.26|6976
1708913100000|2024-02-26 02:05:00|280.46|280.31|280.51|280.36|280.56|280.41|280.36|280.21|417
1708913400000|2024-02-26 02:10:00|280.56|280.41|280.71|280.51|280.71|280.56|280.51|280.36|321
1708913700000|2024-02-26 02:15:00|280.81|280.56|280.56|280.41|280.81|280.66|280.51|280.36|425
1708914000000|2024-02-26 02:20:00|280.51|280.36|280.36|280.21|280.51|280.36|280.21|280.06|333
1708914300000|2024-02-26 02:25:00|280.31|280.16|280.26|280.11|280.36|280.21|280.21|280.01|365
1708914600000|2024-02-26 02:30:00|280.21|280.06|280.46|280.31|280.46|280.31|280.21|280.06|368
1708914900000|2024-02-26 02:35:00|280.51|280.36|280.86|280.66|280.86|280.66|280.46|280.36|287
1708915200000|2024-02-26 02:40:00|280.81|280.71|281.01|280.86|281.01|280.86|280.81|280.71|290
1708915500000|2024-02-26 02:45:00|280.96|280.81|280.76|280.61|280.96|280.81|280.76|280.61|431
1708915800000|2024-02-26 02:50:00|280.71|280.56|280.81|280.66|280.81|280.66|280.71|280.56|270
1708916100000|2024-02-26 02:55:00|280.86|280.71|280.76|280.61|280.91|280.76|280.76|280.61|489
1708916400000|2024-02-26 03:00:00|280.71|280.56|280.76|280.56|280.76|280.61|280.61|280.41|397
1708916700000|2024-02-26 03:05:00|280.71|280.51|280.71|280.56|280.76|280.61|280.66|280.51|6264
1708917000000|2024-02-26 03:10:00|280.76|280.61|280.71|280.56|280.76|280.61|280.66|280.51|249
1708917300000|2024-02-26 03:15:00|280.76|280.61|280.96|280.81|280.96|280.81|280.76|280.61|386
1708917600000|2024-02-26 03:20:00|281.01|280.86|281.31|281.16|281.36|281.21|280.96|280.81|400
1708917900000|2024-02-26 03:25:00|281.26|281.11|280.86|280.71|281.26|281.11|280.81|280.66|289
1708918200000|2024-02-26 03:30:00|280.91|280.76|280.71|280.56|280.91|280.76|280.71|280.51|289
1708918500000|2024-02-26 03:35:00|280.66|280.51|280.56|280.41|280.71|280.56|280.56|280.36|271
1708918800000|2024-02-26 03:40:00|280.51|280.36|280.56|280.41|280.61|280.41|280.51|280.31|308
1708919100000|2024-02-26 03:45:00|280.61|280.46|280.86|280.71|280.86|280.71|280.56|280.41|247
1708919400000|2024-02-26 03:50:00|280.91|280.76|280.96|280.81|281.01|280.86|280.91|280.76|232
1708919700000|2024-02-26 03:55:00|281.01|280.86|280.86|280.71|281.06|280.91|280.86|280.71|340
1708920000000|2024-02-26 04:00:00|280.81|280.66|280.46|280.31|280.81|280.66|280.46|280.31|399
1708920300000|2024-02-26 04:05:00|280.51|280.36|280.56|280.36|280.56|280.41|280.46|280.31|237
1708920600000|2024-02-26 04:10:00|280.51|280.41|280.66|280.51|280.71|280.51|280.51|280.36|205
1708920900000|2024-02-26 04:15:00|280.71|280.56|280.81|280.61|280.81|280.66|280.66|280.51|177
1708921200000|2024-02-26 04:20:00|280.76|280.66|280.71|280.56|280.86|280.71|280.71|280.56|161
1708921500000|2024-02-26 04:25:00|280.66|280.51|280.66|280.51|280.66|280.51|280.61|280.41|303
1708921800000|2024-02-26 04:30:00|280.61|280.46|280.61|280.46|280.66|280.51|280.61|280.46|209
1708922100000|2024-02-26 04:35:00|280.66|280.51|280.91|280.76|280.96|280.76|280.61|280.46|268
1708922400000|2024-02-26 04:40:00|280.96|280.81|280.96|280.81|280.96|280.81|280.91|280.76|191
1708922700000|2024-02-26 04:45:00|281.01|280.86|280.86|280.71|281.01|280.86|280.86|280.66|170
1708923000000|2024-02-26 04:50:00|280.81|280.66|280.91|280.76|280.91|280.76|280.81|280.66|242
1708923300000|2024-02-26 04:55:00|280.86|280.71|280.81|280.66|280.86|280.71|280.81|280.66|159
1708923600000|2024-02-26 05:00:00|280.76|280.61|280.71|280.56|280.76|280.61|280.56|280.36|655
1708923900000|2024-02-26 05:05:00|280.76|280.61|280.81|280.66|280.96|280.81|280.66|280.51|302
1708924200000|2024-02-26 05:10:00|280.86|280.61|280.81|280.61|280.91|280.76|280.76|280.61|263
1708924500000|2024-02-26 05:15:00|280.76|280.66|280.71|280.51|280.81|280.66|280.66|280.51|305
1708924800000|2024-02-26 05:20:00|280.66|280.56|280.66|280.51|280.66|280.56|280.56|280.41|285
1708925100000|2024-02-26 05:25:00|280.61|280.46|280.46|280.26|280.61|280.46|280.41|280.26|242
1708925400000|2024-02-26 05:30:00|280.41|280.31|280.56|280.41|280.61|280.46|280.41|280.26|273
1708925700000|2024-02-26 05:35:00|280.61|280.46|280.51|280.36|280.61|280.46|280.51|280.36|228
1708926000000|2024-02-26 05:40:00|280.46|280.31|280.51|280.36|280.61|280.46|280.46|280.31|240
1708926300000|2024-02-26 05:45:00|280.56|280.41|280.76|280.61|280.76|280.61|280.56|280.41|253
1708926600000|2024-02-26 05:50:00|280.71|280.56|280.66|280.51|280.71|280.56|280.61|280.41|570
1708926900000|2024-02-26 05:55:00|280.71|280.56|280.56|280.41|280.76|280.56|280.56|280.36|314
1708927200000|2024-02-26 06:00:00|280.51|280.36|280.71|280.56|280.71|280.56|280.51|280.36|178
1708927500000|2024-02-26 06:05:00|280.76|280.61|280.76|280.61|280.81|280.66|280.71|280.56|479
1708927800000|2024-02-26 06:10:00|280.71|280.56|280.76|280.61|280.76|280.61|280.71|280.56|226
1708928100000|2024-02-26 06:15:00|280.71|280.56|280.76|280.61|280.91|280.76|280.71|280.56|231
1708928400000|2024-02-26 06:20:00|280.81|280.56|280.76|280.61|280.81|280.61|280.66|280.51|472
1708928700000|2024-02-26 06:25:00|280.81|280.66|280.96|280.81|280.96|280.81|280.81|280.66|282
1708929000000|2024-02-26 06:30:00|280.91|280.76|281.01|280.86|281.06|280.91|280.86|280.71|647
1708929300000|2024-02-26 06:35:00|280.96|280.81|281.01|280.86|281.01|280.86|280.96|280.81|457
1708929600000|2024-02-26 06:40:00|280.96|280.81|280.96|280.81|281.06|280.91|280.91|280.76|317
1708929900000|2024-02-26 06:45:00|280.91|280.76|280.86|280.71|280.96|280.81|280.86|280.71|233
1708930200000|2024-02-26 06:50:00|280.81|280.66|280.81|280.66|280.86|280.71|280.76|280.61|233
1708930500000|2024-02-26 06:55:00|280.86|280.71|280.81|280.66|280.86|280.71|280.81|280.61|272
1708930800000|2024-02-26 07:00:00|280.86|280.71|280.91|280.76|280.91|280.76|280.81|280.66|307
1708931100000|2024-02-26 07:05:00|280.96|280.81|281.16|281.01|281.16|281.01|280.91|280.76|361
1708931400000|2024-02-26 07:10:00|281.21|281.06|281.21|281.06|281.21|281.06|281.11|280.96|312
1708931700000|2024-02-26 07:15:00|281.26|281.11|281.21|281.06|281.26|281.11|281.21|281.06|221
1708932000000|2024-02-26 07:20:00|281.26|281.11|281.26|281.11|281.26|281.11|281.21|281.06|314
1708932300000|2024-02-26 07:25:00|281.31|281.16|281.41|281.26|281.41|281.26|281.31|281.16|236
1708932600000|2024-02-26 07:30:00|281.36|281.21|281.41|281.26|281.46|281.26|281.36|281.21|279
1708932900000|2024-02-26 07:35:00|281.46|281.21|281.61|281.41|281.61|281.46|281.46|281.21|306
1708933200000|2024-02-26 07:40:00|281.66|281.46|281.81|281.61|281.81|281.66|281.61|281.41|320
1708933500000|2024-02-26 07:45:00|281.76|281.66|281.61|281.46|281.81|281.66|281.61|281.46|273
1708933800000|2024-02-26 07:50:00|281.56|281.41|281.51|281.36|281.56|281.41|281.46|281.31|323
1708934100000|2024-02-26 07:55:00|281.46|281.31|281.66|281.51|281.81|281.66|281.46|281.31|367
1708934400000|2024-02-26 08:00:00|281.61|281.46|281.76|281.61|281.76|281.61|281.61|281.46|1335
1708934700000|2024-02-26 08:05:00|281.81|281.66|281.66|281.51|281.96|281.81|281.66|281.46|635
1708935000000|2024-02-26 08:10:00|281.61|281.46|281.66|281.46|281.66|281.51|281.51|281.36|318
1708935300000|2024-02-26 08:15:00|281.71|281.51|281.76|281.61|281.81|281.66|281.71|281.46|709
1708935600000|2024-02-26 08:20:00|281.71|281.56|281.71|281.56|281.81|281.66|281.66|281.51|342
1708935900000|2024-02-26 08:25:00|281.66|281.51|281.66|281.51|281.71|281.56|281.56|281.41|372
1708936200000|2024-02-26 08:30:00|281.71|281.56|281.81|281.66|281.81|281.66|281.66|281.51|426
1708936500000|2024-02-26 08:35:00|281.76|281.61|281.81|281.66|281.81|281.66|281.76|281.61|551
1708936800000|2024-02-26 08:40:00|281.86|281.71|281.91|281.76|281.96|281.81|281.81|281.71|1981
1708937100000|2024-02-26 08:45:00|281.96|281.81|281.76|281.61|282.01|281.86|281.76|281.61|690
1708937400000|2024-02-26 08:50:00|281.81|281.66|281.81|281.66|281.81|281.66|281.76|281.61|523
1708937700000|2024-02-26 08:55:00|281.76|281.61|281.46|281.31|281.81|281.66|281.41|281.26|1712
1708938000000|2024-02-26 09:00:00|281.41|281.26|281.56|281.41|281.56|281.41|281.41|281.26|1198
1708938300000|2024-02-26 09:05:00|281.61|281.46|281.76|281.56|281.81|281.61|281.51|281.36|3935
1708938600000|2024-02-26 09:10:00|281.81|281.61|281.76|281.61|281.86|281.71|281.76|281.56|228
1708938900000|2024-02-26 09:15:00|281.81|281.56|281.66|281.46|281.81|281.61|281.36|281.21|302
1708939200000|2024-02-26 09:20:00|281.91|281.31|281.91|281.31|281.91|281.31|281.91|281.31|0
1708939500000|2024-02-26 09:25:00|||||||||38
1708939800000|2024-02-26 09:30:00|282.01|281.41|282.01|281.41|282.01|281.41|282.01|281.41|0
1708940700000|2024-02-26 09:45:00|282.11|281.51|282.11|281.51|282.11|281.51|282.01|281.41|0
1708941000000|2024-02-26 09:50:00|281.76|281.56|281.61|281.41|281.76|281.61|281.61|281.41|636
1708941300000|2024-02-26 09:55:00|281.66|281.46|281.61|281.41|281.66|281.51|281.56|281.41|25
1708941600000|2024-02-26 10:00:00||281.46||281.41||281.46||281.41|0
1708941900000|2024-02-26 10:05:00|281.66|281.46|281.61|281.46|281.66|281.51|281.61|281.41|585
1708942200000|2024-02-26 10:10:00|281.66|281.51|281.66|281.46|281.66|281.51|281.61|281.46|39
1708942500000|2024-02-26 10:15:00|281.61|281.51|281.66|281.46|281.66|281.51|281.61|281.41|244
1708942800000|2024-02-26 10:20:00|281.71|281.51|281.66|281.51|281.71|281.56|281.66|281.46|7
1708943100000|2024-02-26 10:25:00|281.71|281.56|281.81|281.66|281.86|281.71|281.66|281.51|117
1708943400000|2024-02-26 10:30:00|281.86|281.71|281.91|281.71|281.91|281.76|281.81|281.71|48
1708943700000|2024-02-26 10:35:00|281.86|281.76|281.86|281.71|281.91|281.76|281.81|281.66|28
1708944000000|2024-02-26 10:40:00|281.91|281.76|281.91|281.76|281.91|281.76|281.86|281.71|12
1708944300000|2024-02-26 10:45:00|281.96|281.81|281.96|281.76|281.96|281.81|281.91|281.76|19
1708944600000|2024-02-26 10:50:00|281.91|281.81|281.96|281.76|281.96|281.81|281.91|281.76|18
1708944900000|2024-02-26 10:55:00|281.91|281.71|281.96|281.76|281.96|281.76|281.86|281.71|2
1708945200000|2024-02-26 11:00:00|281.91|281.81|281.96|281.76|281.96|281.81|281.86|281.71|1
1708945500000|2024-02-26 11:05:00|281.91|281.71|281.96|281.76|281.96|281.76|281.86|281.71|6
1708945800000|2024-02-26 11:10:00|281.91|281.81|281.96|281.76|281.96|281.81|281.91|281.76|2
1708946100000|2024-02-26 11:15:00|281.91|281.81|281.96|281.76|281.96|281.81|281.91|281.76|36
1708946400000|2024-02-26 11:20:00|281.91|281.81|281.91|281.76|281.96|281.81|281.91|281.71|9
1708946700000|2024-02-26 11:25:00|281.96|281.71|281.96|281.76|281.96|281.76|281.91|281.71|2
1708947000000|2024-02-26 11:30:00|281.91|281.71|281.91|281.71|281.96|281.76|281.86|281.71|9
1708947300000|2024-02-26 11:35:00|281.86|281.76|281.91|281.76|281.91|281.76|281.86|281.71|3
1708947600000|2024-02-26 11:40:00|281.86|281.71|281.86|281.71|281.91|281.76|281.86|281.71|6
1708947900000|2024-02-26 11:45:00|281.81|281.66|281.81|281.66|281.86|281.71|281.81|281.66|1
1708948200000|2024-02-26 11:50:00|281.86|281.61|281.86|281.66|281.86|281.71|281.81|281.61|14
1708948500000|2024-02-26 11:55:00||281.71||281.71||281.71||281.66|0
1708948800000|2024-02-26 12:00:00|281.91|281.76|281.86|281.71|281.91|281.76|281.86|281.66|13
1708949100000|2024-02-26 12:05:00|281.81|281.66|281.91|281.71|281.91|281.76|281.81|281.66|4
1708949400000|2024-02-26 12:10:00|281.86||281.91||281.91||281.86||3
1708949700000|2024-02-26 12:15:00|281.86|281.76|281.91|281.76|281.91|281.76|281.86|281.71|0
1708950000000|2024-02-26 12:20:00|281.96|281.81|281.96|281.81|281.96|281.81|281.96|281.81|1
1708950300000|2024-02-26 12:25:00|281.91|281.76|281.91|281.76|281.96|281.81|281.91|281.76|8
1708950600000|2024-02-26 12:30:00|281.86|281.71|281.91|281.71|281.91|281.76|281.86|281.71|13
1708950900000|2024-02-26 12:35:00|281.86|281.76|281.91|281.71|281.91|281.76|281.86|281.71|0
1708951200000|2024-02-26 12:40:00|281.86|281.76|281.86|281.71|281.91|281.76|281.86|281.71|1
1708951500000|2024-02-26 12:45:00|281.91|281.76|281.86|281.71|281.91|281.76|281.86|281.71|0
1708951800000|2024-02-26 12:50:00|281.91|281.76|281.91|281.76|281.91|281.76|281.86|281.71|4
1708952100000|2024-02-26 12:55:00|281.86|281.71|281.86|281.66|281.91|281.76|281.81|281.66|1
1708952400000|2024-02-26 13:00:00|281.81|281.71|281.81|281.66|281.91|281.71|281.81|281.66|4
1708952700000|2024-02-26 13:05:00|281.86|281.71|281.81|281.66|281.86|281.71|281.81|281.66|14
1708953000000|2024-02-26 13:10:00|281.86|281.71|281.86|281.66|281.86|281.71|281.81|281.66|497
1708953300000|2024-02-26 13:15:00|281.81|281.71|281.86|281.66|281.86|281.71|281.81|281.66|8
1708953600000|2024-02-26 13:20:00|281.81||281.81||281.86||281.81||43
1708953900000|2024-02-26 13:25:00|||||||||14
1708954200000|2024-02-26 13:30:00|281.86|281.71|281.81|281.66|281.86|281.71|281.81|281.66|14
1708954500000|2024-02-26 13:35:00|281.86|281.71|281.86|281.66|281.86|281.71|281.81|281.61|17
1708954800000|2024-02-26 13:40:00|281.81|281.71|281.81|281.66|281.91|281.76|281.81|281.66|84
1708955100000|2024-02-26 13:45:00|281.86|281.61|281.91|281.76|281.91|281.76|281.86|281.61|32
1708955400000|2024-02-26 13:50:00|281.86|281.71|281.86|281.71|281.91|281.76|281.86|281.71|10
1708955700000|2024-02-26 13:55:00|281.91|281.76|281.91|281.76|281.91|281.76|281.86|281.71|19
1708956000000|2024-02-26 14:00:00|281.86|281.71|281.86|281.71|281.91|281.76|281.86|281.71|0
1708956300000|2024-02-26 14:05:00|281.91|281.76|281.86|281.66|281.91|281.76|281.81|281.66|1
1708956600000|2024-02-26 14:10:00|281.81|281.71|281.76|281.61|281.81|281.71|281.76|281.61|70
1708956900000|2024-02-26 14:15:00|||||||||16
1708957200000|2024-02-26 14:20:00|281.81|281.66|281.76|281.61|281.81|281.66|281.76|281.61|9
1708957500000|2024-02-26 14:25:00|281.81|281.66|281.81|281.66|281.81|281.66|281.71|281.56|22
1708957800000|2024-02-26 14:30:00|281.76|281.61|282.06|281.91|282.21|282.01|281.61|281.46|113
1708958100000|2024-02-26 14:35:00|282.01|281.86|281.91|281.76|282.06|281.91|281.76|281.56|15
1708958400000|2024-02-26 14:40:00|281.96|281.71|282.01|281.81|282.01|281.86|281.81|281.61|15
1708958700000|2024-02-26 14:45:00|281.96|281.86|282.11|281.91|282.11|281.91|281.81|281.61|48
1708959000000|2024-02-26 14:50:00|282.06|281.96|282.06|281.91|282.16|281.96|282.01|281.81|26
1708959300000|2024-02-26 14:55:00|282.01|281.86|281.96|281.76|282.11|281.96|281.96|281.76|29
1708959600000|2024-02-26 15:00:00|281.91|281.71|282.01|281.86|282.06|281.86|281.86|281.71|13
1708959900000|2024-02-26 15:05:00|282.06|281.81|282.01|281.86|282.11|281.91|281.96|281.81|14
1708960200000|2024-02-26 15:10:00|281.96|281.81|281.96|281.81|282.16|281.96|281.91|281.76|5
1708960500000|2024-02-26 15:15:00|281.91|281.76|281.96|281.81|282.01|281.86|281.86|281.71|18
1708960800000|2024-02-26 15:20:00|282.06|281.86|282.01|281.86|282.16|282.01|282.01|281.86|52
1708961100000|2024-02-26 15:25:00|282.06|281.91|282.01|281.86|282.16|282.01|281.96|281.81|100
1708961400000|2024-02-26 15:30:00|282.06|281.81|282.11|281.96|282.11|281.96|281.91|281.76|26
1708961700000|2024-02-26 15:35:00|282.16|281.91|282.01|281.81|282.21|282.06|282.01|281.81|24
1708962000000|2024-02-26 15:40:00|281.96|281.76|282.01|281.86|282.16|282.01|281.96|281.76|95
1708962300000|2024-02-26 15:45:00|281.96|281.81|281.91|281.76|282.06|281.86|281.91|281.76|21
1708962600000|2024-02-26 15:50:00|281.86|281.71|281.81|281.66|281.91|281.76|281.76|281.61|40
1708962900000|2024-02-26 15:55:00|281.76|281.61|281.76|281.61|281.81|281.66|281.71|281.56|61
1708963200000|2024-02-26 16:00:00|281.81|281.66|281.66|281.46|281.91|281.71|281.66|281.46|63
1708963500000|2024-02-26 16:05:00|281.61|281.51|281.81|281.61|281.81|281.61|281.61|281.46|65
1708963800000|2024-02-26 16:10:00|281.76|281.56|282.01|281.86|282.06|281.86|281.76|281.56|49
1708964100000|2024-02-26 16:15:00|282.06|281.91|282.01|281.81|282.06|281.91|281.96|281.81|159
1708964400000|2024-02-26 16:20:00|281.96|281.86|281.91|281.71|282.01|281.86|281.91|281.71|73
1708964700000|2024-02-26 16:25:00|281.86|281.76|281.91|281.76|281.96|281.76|281.86|281.71|27
1708965000000|2024-02-26 16:30:00|281.86|281.71|281.81|281.61|281.91|281.76|281.76|281.61|21
1708965300000|2024-02-26 16:35:00|281.76|281.66|281.86|281.66|281.86|281.71|281.76|281.61|0
1708965600000|2024-02-26 16:40:00|281.81|281.71|281.81|281.66|281.91|281.71|281.81|281.66|20
1708965900000|2024-02-26 16:45:00|281.76|281.61|281.71|281.56|281.81|281.66|281.66|281.51|31
1708966200000|2024-02-26 16:50:00|281.76|281.61|281.76|281.61|281.81|281.61|281.66|281.51|19
1708966500000|2024-02-26 16:55:00|281.81|281.56|281.81|281.66|281.86|281.66|281.81|281.56|6
1708966800000|2024-02-26 17:00:00|281.76|281.61|281.86|281.66|281.86|281.66|281.71|281.56|11
1708967100000|2024-02-26 17:05:00|281.81|281.71|281.86|281.71|281.86|281.71|281.81|281.66|5
1708967400000|2024-02-26 17:10:00|281.91|281.76|282.01|281.86|282.06|281.86|281.91|281.71|35
1708967700000|2024-02-26 17:15:00|282.06|281.91|282.01|281.81|282.06|281.91|282.01|281.81|3
1708968000000|2024-02-26 17:20:00|281.96|281.86|282.06|281.86|282.06|281.91|281.96|281.81|35
1708968300000|2024-02-26 17:25:00|282.01|281.91|282.06|281.91|282.06|281.91|282.01|281.86|1
1708968600000|2024-02-26 17:30:00|282.11|281.96|281.96|281.76|282.16|282.01|281.91|281.71|83
1708968900000|2024-02-26 17:35:00|282.01|281.81|281.86|281.71|282.01|281.86|281.81|281.66|22
1708969200000|2024-02-26 17:40:00|281.81|281.66|281.86|281.66|281.91|281.76|281.76|281.61|55
1708969500000|2024-02-26 17:45:00|281.81|281.71|281.81|281.61|281.86|281.71|281.76|281.61|27
1708969800000|2024-02-26 17:50:00|281.76|281.66|281.81|281.61|281.81|281.66|281.76|281.61|1
1708970100000|2024-02-26 17:55:00|281.76|281.66|281.91|281.76|281.91|281.76|281.76|281.61|6
1708970400000|2024-02-26 18:00:00|281.96|281.71|281.86|281.71|281.96|281.76|281.76|281.61|15
1708970700000|2024-02-26 18:05:00|281.81|281.66|281.81|281.66|281.91|281.71|281.81|281.66|3
1708971000000|2024-02-26 18:10:00|281.86|281.71|281.91|281.76|281.96|281.76|281.81|281.66|9
1708971300000|2024-02-26 18:15:00|281.96|281.71|281.81|281.61|281.96|281.81|281.76|281.61|17
1708971600000|2024-02-26 18:20:00|281.76|281.56|281.81|281.61|281.86|281.71|281.76|281.56|19
1708971900000|2024-02-26 18:25:00|281.76|281.56|281.61|281.41|281.81|281.61|281.56|281.41|25
1708972200000|2024-02-26 18:30:00|281.56|281.46|281.46|281.26|281.61|281.46|281.46|281.26|335
1708972500000|2024-02-26 18:35:00|281.51|281.31|281.46|281.31|281.51|281.31|281.36|281.21|1
1708972800000|2024-02-26 18:40:00|281.51|281.26|281.51|281.31|281.51|281.36|281.46|281.26|1092
1708973100000|2024-02-26 18:45:00|281.56|281.36|281.51|281.36|281.56|281.41|281.51|281.36|0
1708973400000|2024-02-26 18:50:00|281.56|281.31|281.51|281.36|281.56|281.36|281.46|281.31|9
1708973700000|2024-02-26 18:55:00|281.56|281.41|281.66|281.51|281.66|281.51|281.56|281.36|14
1708974000000|2024-02-26 19:00:00|281.71|281.46|281.71|281.56|281.71|281.56|281.66|281.46|0
1708974300000|2024-02-26 19:05:00|281.76|281.61|281.71|281.56|281.76|281.61|281.71|281.56|0
1708974600000|2024-02-26 19:10:00|281.76|281.61|281.76|281.56|281.76|281.61|281.71|281.51|10
1708974900000|2024-02-26 19:15:00|281.71|281.61|281.81|281.61|281.81|281.61|281.71|281.56|3
1708975200000|2024-02-26 19:20:00|281.76|281.56|281.86|281.71|281.86|281.71|281.76|281.56|7
1708975500000|2024-02-26 19:25:00|281.81|281.66|281.91|281.71|281.91|281.76|281.81|281.66|1
1708975800000|2024-02-26 19:30:00|281.96|281.76|281.91|281.76|281.96|281.81|281.86|281.66|3
1708976100000|2024-02-26 19:35:00|281.96|281.81|282.01|281.81|282.01|281.86|281.91|281.71|1
1708976400000|2024-02-26 19:40:00|281.96|281.76|281.96|281.76|282.01|281.81|281.86|281.71|4
1708976700000|2024-02-26 19:45:00|281.91|281.71|281.91|281.71|281.96|281.71|281.86|281.71|2
1708977000000|2024-02-26 19:50:00|281.96|281.76|282.01|281.76|282.01|281.76|281.91|281.76|7
1708977300000|2024-02-26 19:55:00|282.06|281.81|282.01|281.81|282.06|281.81|281.96|281.81|1
1708977600000|2024-02-26 20:00:00|282.06|281.76|282.01|281.76|282.06|281.76|281.96|281.76|12
1708977900000|2024-02-26 20:05:00|281.96|281.81|282.01|281.81|282.06|281.81|281.96|281.81|4
1708978200000|2024-02-26 20:10:00|282.06|281.86|282.06|281.91|282.16|281.96|282.06|281.86|3
1708978500000|2024-02-26 20:15:00|282.11|281.96|282.01|281.86|282.16|281.96|282.01|281.86|3
1708978800000|2024-02-26 20:20:00|281.96|281.81|282.01|281.86|282.06|281.86|281.96|281.81|0
1708979100000|2024-02-26 20:25:00|282.06|281.91|282.11|281.86|282.11|281.91|282.06|281.86|4
1708979400000|2024-02-26 20:30:00|282.06|281.81|281.96|281.76|282.06|281.81|281.96|281.76|0
1708979700000|2024-02-26 20:35:00|282.06|281.81|282.06|281.81|282.06|281.81|282.06|281.81|1
1708980000000|2024-02-26 20:40:00|282.01|281.76|281.96|281.66|282.01|281.76|281.86|281.51|11
1708980300000|2024-02-26 20:45:00|281.86|281.61|282.01|281.61|282.06|281.61|281.86|281.56|3
1708980600000|2024-02-26 20:50:00|282.06|281.66|282.06|281.61|282.06|281.66|282.06|281.61|0
1708980900000|2024-02-26 20:55:00|282.01|281.56|282.11|281.51|282.16|281.56|282.01|281.51|6
1708981200000|2024-02-26 21:00:00|282.16|281.56|282.16|281.56|282.16|281.56|282.16|281.56|0
1708981500000|2024-02-26 21:05:00|281.91|281.51|281.66|281.26|281.91|281.51|281.46|281.21|76
1708981800000|2024-02-26 21:10:00|281.61|281.16|281.71|281.11|281.71|281.16|281.31|281.01|19
1708983300000|2024-02-26 21:35:00|281.61|281.01|281.61|281.01|281.61|281.01|281.61|281.01|0
1708983600000|2024-02-26 21:40:00|281.71|281.11|281.61|281.01|281.71|281.11|281.61|281.01|0
1708984800000|2024-02-26 22:00:00|281.71|281.11|281.61|281.01|281.71|281.11|281.61|281.01|0
1708985100000|2024-02-26 22:05:00|281.71|281.11|281.71|281.11|281.71|281.11|281.61|281.01|0
1708985400000|2024-02-26 22:10:00|281.61|281.01|281.71|281.11|281.71|281.11|281.61|281.01|0
1708986000000|2024-02-26 22:20:00|281.61|281.01|281.61|281.01|281.61|281.01|281.61|281.01|0
1708989000000|2024-02-26 23:10:00|281.71|281.11|281.71|281.11|281.71|281.11|281.61|281.01|0
1708989300000|2024-02-26 23:15:00|281.61|281.01|281.71|281.11|281.71|281.11|281.61|281.01|0
1708989600000|2024-02-26 23:20:00|281.61|281.01|281.71|281.11|281.71|281.11|281.61|281.01|0
1708990800000|2024-02-26 23:40:00|281.81|281.21|281.81|281.21|281.81|281.21|281.71|281.11|0
1708991100000|2024-02-26 23:45:00|281.71|281.11|281.71|281.11|281.81|281.21|281.71|281.11|0
1708992000000|2024-02-27 00:00:00|281.61|281.01|281.61|281.01|281.71|281.11|281.61|281.01|0
1708992300000|2024-02-27 00:05:00|281.51|280.91|281.51|280.91|281.61|281.01|281.41|280.81|0
1708992600000|2024-02-27 00:10:00|281.61|281.01|281.61|281.01|281.61|281.01|281.61|281.01|0
1708992900000|2024-02-27 00:15:00|281.51|280.91|281.61|281.01|281.61|281.01|281.51|280.91|0
1708993800000|2024-02-27 00:30:00|281.21|280.81|281.46|281.26|281.61|281.26|281.06|280.76|1524
1708994100000|2024-02-27 00:35:00|281.41|281.21|281.11|280.96|281.41|281.21|281.06|280.86|96
1708994400000|2024-02-27 00:40:00|281.16|280.91|281.11|280.96|281.31|281.16|281.01|280.81|151
1708994700000|2024-02-27 00:45:00|281.06|280.91|281.26|281.11|281.31|281.16|281.01|280.86|115
1708995000000|2024-02-27 00:50:00|281.21|281.06|281.11|280.96|281.21|281.06|280.96|280.81|118
1708995300000|2024-02-27 00:55:00|281.16|281.01|281.44|281.29|281.49|281.34|281.16|281.01|138
1708995600000|2024-02-27 01:00:00|281.49|281.39|282.39|282.24|282.54|282.39|281.49|281.29|696
1708995900000|2024-02-27 01:05:00|282.49|282.29|282.49|282.34|282.74|282.54|282.44|282.29|590
1708996200000|2024-02-27 01:10:00|282.54|282.39|281.74|281.59|282.54|282.39|281.74|281.54|453
1708996500000|2024-02-27 01:15:00|281.79|281.54|281.14|280.99|281.84|281.64|281.14|280.94|180
1708996800000|2024-02-27 01:20:00|281.09|280.94|280.84|280.69|281.09|280.94|280.79|280.64|639
1708997100000|2024-02-27 01:25:00|280.74|280.59|280.54|280.39|280.74|280.59|280.54|280.39|208
1708997400000|2024-02-27 01:30:00|280.49|280.34|280.44|280.29|280.79|280.64|280.24|280.09|328
1708997700000|2024-02-27 01:35:00|280.49|280.34|280.54|280.39|280.59|280.44|280.44|280.24|154
1708998000000|2024-02-27 01:40:00|280.59|280.44|280.49|280.34|280.74|280.59|280.39|280.24|662
1708998300000|2024-02-27 01:45:00|280.44|280.29|280.04|279.89|280.44|280.29|280.04|279.89|187
1708998600000|2024-02-27 01:50:00|280.09|279.94|280.04|279.89|280.14|279.99|279.84|279.69|182
1708998900000|2024-02-27 01:55:00|279.99|279.84|280.09|279.89|280.14|279.99|279.94|279.79|199
1708999200000|2024-02-27 02:00:00|280.04|279.94|280.44|280.29|280.44|280.29|279.89|279.74|267
1708999500000|2024-02-27 02:05:00|280.39|280.24|280.89|280.74|280.89|280.74|280.39|280.24|368
1708999800000|2024-02-27 02:10:00|280.84|280.69|280.39|280.19|280.89|280.74|280.39|280.19|239
1709000100000|2024-02-27 02:15:00|280.34|280.24|279.99|279.79|280.34|280.24|279.94|279.74|253
1709000400000|2024-02-27 02:20:00|280.04|279.84|279.69|279.54|280.14|279.94|279.44|279.29|382
1709000700000|2024-02-27 02:25:00|279.74|279.59|279.69|279.49|279.89|279.74|279.64|279.49|1568
1709001000000|2024-02-27 02:30:00|279.64|279.54|279.54|279.39|279.64|279.54|279.54|279.39|2562
1709001300000|2024-02-27 02:35:00|279.49|279.34|279.24|279.09|279.59|279.44|279.24|279.09|380
1709001600000|2024-02-27 02:40:00|279.29|279.04|278.94|278.79|279.29|279.14|278.94|278.79|249
1709001900000|2024-02-27 02:45:00|278.89|278.74|279.29|279.09|279.34|279.14|278.84|278.69|214
1709002200000|2024-02-27 02:50:00|279.24|279.04|279.14|278.99|279.24|279.09|279.09|278.94|426
1709002500000|2024-02-27 02:55:00|279.09|278.94|279.19|279.04|279.19|279.04|279.09|278.94|417
1709002800000|2024-02-27 03:00:00|279.14|278.99|279.14|278.99|279.19|278.99|278.94|278.79|398
1709003100000|2024-02-27 03:05:00|279.19|279.04|279.19|278.99|279.24|279.09|279.04|278.89|608
1709003400000|2024-02-27 03:10:00|279.14|278.94|278.99|278.84|279.14|278.99|278.99|278.84|246
1709003700000|2024-02-27 03:15:00|279.04|278.89|279.04|278.84|279.14|278.99|278.99|278.84|315
1709004000000|2024-02-27 03:20:00|279.09|278.89|278.94|278.79|279.09|278.94|278.84|278.69|499
1709004300000|2024-02-27 03:25:00|278.99|278.84|279.09|278.94|279.14|278.99|278.94|278.79|310
1709004600000|2024-02-27 03:30:00|279.14|278.99|279.09|278.94|279.14|278.99|278.94|278.79|3398
1709004900000|2024-02-27 03:35:00|279.14|278.99|278.94|278.79|279.14|278.99|278.89|278.74|1085
1709005200000|2024-02-27 03:40:00|278.89|278.74|278.74|278.54|278.94|278.79|278.69|278.49|213
1709005500000|2024-02-27 03:45:00|278.79|278.59|278.99|278.84|279.09|278.94|278.74|278.59|229
1709005800000|2024-02-27 03:50:00|278.94|278.79|279.14|278.99|279.14|278.99|278.94|278.79|266
1709006100000|2024-02-27 03:55:00|279.09|278.94|279.04|278.89|279.24|279.09|279.04|278.89|402
1709006400000|2024-02-27 04:00:00|279.09|278.94|279.24|279.09|279.24|279.09|279.09|278.94|233
1709006700000|2024-02-27 04:05:00|279.29|279.14|279.14|278.99|279.29|279.14|279.14|278.99|228
1709007000000|2024-02-27 04:10:00|279.19|279.04|279.39|279.24|279.39|279.24|279.19|279.04|180
1709007300000|2024-02-27 04:15:00|279.44|279.29|279.59|279.44|279.69|279.54|279.44|279.29|267
1709007600000|2024-02-27 04:20:00|279.64|279.54|279.44|279.29|279.69|279.54|279.29|279.14|563
1709007900000|2024-02-27 04:25:00|279.49|279.34|279.59|279.39|279.64|279.49|279.49|279.34|175
1709008200000|2024-02-27 04:30:00|279.54|279.34|279.39|279.24|279.54|279.39|279.39|279.24|185
1709008500000|2024-02-27 04:35:00|279.44|279.29|279.59|279.44|279.59|279.44|279.44|279.29|202
1709008800000|2024-02-27 04:40:00|279.64|279.49|279.54|279.39|279.69|279.54|279.54|279.39|195
1709009100000|2024-02-27 04:45:00|279.59|279.44|279.54|279.39|279.64|279.49|279.54|279.34|228
1709009400000|2024-02-27 04:50:00|279.59|279.44|279.49|279.34|279.59|279.44|279.49|279.34|176
1709009700000|2024-02-27 04:55:00|279.54|279.39|279.49|279.34|279.59|279.44|279.49|279.34|183
1709010000000|2024-02-27 05:00:00|279.44|279.29|279.54|279.39|279.59|279.44|279.39|279.19|355
1709010300000|2024-02-27 05:05:00|279.59|279.44|279.59|279.44|279.59|279.44|279.49|279.34|394
1709010600000|2024-02-27 05:10:00|279.54|279.34|279.69|279.54|279.69|279.54|279.49|279.34|333
1709010900000|2024-02-27 05:15:00|279.74|279.59|279.84|279.69|279.94|279.79|279.74|279.59|396
1709011200000|2024-02-27 05:20:00|279.79|279.64|279.89|279.74|279.89|279.74|279.79|279.64|259
1709011500000|2024-02-27 05:25:00|279.94|279.79|279.84|279.69|279.99|279.84|279.84|279.69|356
1709011800000|2024-02-27 05:30:00|279.89|279.74|279.84|279.69|279.94|279.79|279.84|279.69|378
1709012100000|2024-02-27 05:35:00|279.89|279.74|280.04|279.89|280.04|279.89|279.89|279.74|432
1709012400000|2024-02-27 05:40:00|279.99|279.84|279.84|279.69|279.99|279.84|279.84|279.69|297
1709012700000|2024-02-27 05:45:00|279.89|279.74|279.94|279.79|280.04|279.89|279.89|279.74|297
1709013000000|2024-02-27 05:50:00|279.99|279.84|280.09|279.94|280.14|279.99|279.99|279.84|291
1709013300000|2024-02-27 05:55:00|280.04|279.89|279.94|279.79|280.09|279.94|279.94|279.79|194
1709013600000|2024-02-27 06:00:00|280.04|279.89|280.09|279.94|280.09|279.94|279.84|279.69|1999
1709013900000|2024-02-27 06:05:00|280.14|279.99|280.09|279.94|280.14|279.99|280.04|279.89|312
1709014200000|2024-02-27 06:10:00|280.14|279.99|280.09|279.94|280.29|280.14|280.04|279.84|320
1709014500000|2024-02-27 06:15:00|280.14|279.99|280.29|280.14|280.34|280.14|280.14|279.99|260
1709014800000|2024-02-27 06:20:00|280.24|280.09|280.24|280.09|280.34|280.19|280.24|280.09|472
1709015100000|2024-02-27 06:25:00|280.29|280.04|280.14|279.99|280.29|280.14|280.04|279.89|273
1709015400000|2024-02-27 06:30:00|280.19|280.04|280.19|280.04|280.29|280.14|280.14|279.99|300
1709015700000|2024-02-27 06:35:00|280.24|280.09|280.29|280.14|280.34|280.19|280.19|280.04|267
1709016000000|2024-02-27 06:40:00|280.34|280.19|280.24|280.09|280.34|280.19|280.24|280.09|220
1709016300000|2024-02-27 06:45:00|280.29|280.14|280.39|280.24|280.39|280.24|280.24|280.09|375
1709016600000|2024-02-27 06:50:00|280.34|280.19|280.29|280.14|280.39|280.24|280.29|280.14|354
1709016900000|2024-02-27 06:55:00|280.34|280.19|280.34|280.19|280.34|280.19|280.24|280.09|208
1709017200000|2024-02-27 07:00:00|280.39|280.24|280.49|280.34|280.54|280.39|280.39|280.24|758
1709017500000|2024-02-27 07:05:00|280.54|280.39|280.64|280.49|280.64|280.49|280.54|280.39|241
1709017800000|2024-02-27 07:10:00|280.69|280.54|280.79|280.64|280.79|280.64|280.59|280.44|492
1709018100000|2024-02-27 07:15:00|280.84|280.69|280.64|280.49|280.84|280.69|280.64|280.49|248
1709018400000|2024-02-27 07:20:00|280.69|280.54|280.59|280.44|280.74|280.59|280.59|280.39|268
1709018700000|2024-02-27 07:25:00|280.64|280.49|280.79|280.64|280.79|280.64|280.64|280.49|825
1709019000000|2024-02-27 07:30:00|280.84|280.69|281.04|280.89|281.04|280.89|280.74|280.59|397
1709019300000|2024-02-27 07:35:00|281.09|280.94|281.19|280.99|281.19|281.04|280.99|280.84|556
1709019600000|2024-02-27 07:40:00|281.24|281.04|281.29|281.14|281.29|281.14|281.19|281.04|524
1709019900000|2024-02-27 07:45:00|281.24|281.09|281.29|281.14|281.34|281.19|281.24|281.09|364
1709020200000|2024-02-27 07:50:00|281.34|281.19|281.34|281.19|281.44|281.29|281.34|281.19|284
1709020500000|2024-02-27 07:55:00|281.39|281.24|281.34|281.19|281.39|281.24|281.34|281.19|240
1709020800000|2024-02-27 08:00:00|281.29|281.14|281.39|281.24|281.39|281.24|281.09|280.94|516
1709021100000|2024-02-27 08:05:00|281.34|281.19|281.34|281.19|281.49|281.34|281.34|281.19|466
1709021400000|2024-02-27 08:10:00|281.29|281.14|281.59|281.44|281.64|281.49|281.29|281.14|660
1709021700000|2024-02-27 08:15:00|281.54|281.39|281.54|281.39|281.64|281.49|281.44|281.29|474
1709022000000|2024-02-27 08:20:00|281.59|281.44|281.59|281.44|281.64|281.49|281.49|281.34|407
1709022300000|2024-02-27 08:25:00|281.54|281.39|281.49|281.34|281.64|281.49|281.44|281.29|475
1709022600000|2024-02-27 08:30:00|281.54|281.39|281.64|281.49|281.74|281.59|281.54|281.39|363
1709022900000|2024-02-27 08:35:00|281.69|281.54|281.59|281.44|281.69|281.54|281.54|281.39|322
1709023200000|2024-02-27 08:40:00|281.64|281.49|281.54|281.39|281.64|281.49|281.49|281.34|338
1709023500000|2024-02-27 08:45:00|281.59|281.44|281.54|281.39|281.69|281.54|281.54|281.39|461
1709023800000|2024-02-27 08:50:00|281.59|281.44|281.59|281.44|281.64|281.49|281.49|281.34|681
1709024100000|2024-02-27 08:55:00|281.64|281.49|281.54|281.39|281.64|281.49|281.54|281.39|711
1709024400000|2024-02-27 09:00:00|281.49|281.34|281.84|281.64|281.89|281.74|281.49|281.34|1535
1709024700000|2024-02-27 09:05:00|281.79|281.69|281.29|281.09|281.79|281.69|281.24|281.09|336
1709025000000|2024-02-27 09:10:00|281.24|281.04|281.19|280.94|281.29|281.09|281.09|280.94|175
1709025300000|2024-02-27 09:15:00|281.24|280.99|281.39|281.14|281.49|281.24|281.24|280.99|102
1709025600000|2024-02-27 09:20:00|281.54|280.94|281.64|281.04|281.64|281.04|281.54|280.94|0
1709025900000|2024-02-27 09:25:00|281.74|281.14|281.74|281.14|281.74|281.14|281.64|281.04|13
1709026200000|2024-02-27 09:30:00|281.64|281.04|281.74|281.14|281.74|281.14|281.64|281.04|0
1709026500000|2024-02-27 09:35:00|281.64|281.04|281.64|281.04|281.74|281.14|281.64|281.04|0
1709026800000|2024-02-27 09:40:00|281.74|281.14|281.74|281.14|281.74|281.14|281.64|281.04|0
1709027100000|2024-02-27 09:45:00|281.64|281.04|281.64|281.04|281.74|281.14|281.64|281.04|0
1709027400000|2024-02-27 09:50:00|281.49|281.29|281.59|281.39|281.59|281.39|281.49|281.29|18
1709027700000|2024-02-27 09:55:00|281.64|281.44|281.64|281.44|281.64|281.44|281.64|281.44|9
1709028000000|2024-02-27 10:00:00|281.69|281.49|281.74|281.59|281.74|281.59|281.69|281.49|8
1709028300000|2024-02-27 10:05:00|281.84|281.64|281.79|281.64|281.84|281.69|281.79|281.64|15
1709028600000|2024-02-27 10:10:00|281.84|281.69|281.74|281.59|281.84|281.69|281.74|281.59|49
1709028900000|2024-02-27 10:15:00|281.79|281.54|281.74|281.59|281.79|281.64|281.74|281.54|12
1709029200000|2024-02-27 10:20:00|281.79|281.64|281.74|281.54|281.79|281.64|281.69|281.54|5
1709029500000|2024-02-27 10:25:00|281.69|281.59|281.74|281.59|281.74|281.59|281.69|281.54|4
1709029800000|2024-02-27 10:30:00|281.69|281.54|281.74|281.54|281.74|281.59|281.69|281.54|5
1709030100000|2024-02-27 10:35:00|281.69|281.49|281.69|281.49|281.74|281.49|281.64|281.49|5
1709030400000|2024-02-27 10:40:00|281.64|281.54|281.69|281.54|281.69|281.54|281.64|281.49|8
1709030700000|2024-02-27 10:45:00|281.74|281.49|281.74|281.54|281.74|281.59|281.69|281.49|2
1709031000000|2024-02-27 10:50:00|281.79|281.59|281.74|281.59|281.79|281.64|281.74|281.54|3
1709031300000|2024-02-27 10:55:00|281.79|281.64|281.84|281.64|281.84|281.69|281.79|281.64|10
1709031600000|2024-02-27 11:00:00|281.79|281.59|281.69|281.54|281.84|281.59|281.69|281.54|12
1709031900000|2024-02-27 11:05:00|281.64|281.49|281.69|281.54|281.69|281.54|281.64|281.49|6
1709032200000|2024-02-27 11:10:00|281.74|281.59|281.69|281.54|281.74|281.59|281.69|281.54|2
1709032500000|2024-02-27 11:15:00|281.74|281.59|281.74|281.54|281.74|281.59|281.69|281.54|1
1709032800000|2024-02-27 11:20:00|281.69|281.49|281.69|281.54|281.74|281.54|281.69|281.49|3
1709033100000|2024-02-27 11:25:00|281.74|281.49|281.59|281.44|281.74|281.49|281.59|281.44|43
1709033400000|2024-02-27 11:30:00|281.54|281.39|281.59|281.44|281.59|281.44|281.54|281.39|8
1709033700000|2024-02-27 11:35:00|281.64|281.39|281.64|281.44|281.64|281.49|281.64|281.39|1
1709034300000|2024-02-27 11:45:00|281.59|281.49|281.59|281.44|281.64|281.49|281.59|281.44|3
1709034600000|2024-02-27 11:50:00|281.64|281.49|281.64|281.49|281.64|281.49|281.59|281.49|0
1709035200000|2024-02-27 12:00:00|281.59|281.44|281.59|281.44|281.64|281.44|281.59|281.44|18
1709035500000|2024-02-27 12:05:00|281.54|281.39|281.59|281.44|281.59|281.44|281.54|281.39|12
1709035800000|2024-02-27 12:10:00|281.64|281.49|281.64|281.49|281.64|281.49|281.59|281.44|3
1709036100000|2024-02-27 12:15:00|||||||||5
1709036400000|2024-02-27 12:20:00|281.69|281.54|281.69|281.54|281.69|281.54|281.64|281.54|9
1709036700000|2024-02-27 12:25:00|281.74|281.59|281.74|281.59|281.74|281.59|281.74|281.59|23
1709037000000|2024-02-27 12:30:00|281.79|281.64|281.84|281.69|281.84|281.69|281.79|281.64|37
1709037300000|2024-02-27 12:35:00|281.79|281.64|281.84|281.69|281.84|281.69|281.79|281.64|13
1709037600000|2024-02-27 12:40:00|281.89|281.74|281.84|281.69|281.89|281.74|281.84|281.69|10
1709037900000|2024-02-27 12:45:00|281.89|281.74|281.89|281.69|281.89|281.74|281.84|281.69|17
1709038200000|2024-02-27 12:50:00|281.84|281.74|281.84|281.69|281.89|281.74|281.84|281.69|13
1709038500000|2024-02-27 12:55:00|281.79|281.64|281.84|281.64|281.84|281.69|281.79|281.64|9
1709038800000|2024-02-27 13:00:00|281.79|281.69|281.79|281.64|281.84|281.69|281.79|281.64|8
1709039100000|2024-02-27 13:05:00|281.84|281.59|281.74|281.59|281.84|281.64|281.74|281.59|10
1709039400000|2024-02-27 13:10:00|281.69|281.54|281.74|281.59|281.74|281.59|281.69|281.54|10
1709039700000|2024-02-27 13:15:00|281.69|281.54|281.54|281.39|281.74|281.59|281.54|281.39|26
1709040000000|2024-02-27 13:20:00|281.49|281.34|281.54|281.39|281.54|281.39|281.49|281.34|21
1709040300000|2024-02-27 13:25:00|281.49|281.34|281.49|281.34|281.54|281.39|281.49|281.29|14
1709040600000|2024-02-27 13:30:00|281.54|281.39|281.44|281.29|281.59|281.39|281.44|281.29|44
1709040900000|2024-02-27 13:35:00|281.49|281.34|281.49|281.34|281.49|281.34|281.34|281.19|58
1709041200000|2024-02-27 13:40:00|281.54|281.39|281.74|281.59|281.74|281.59|281.49|281.34|178
1709041500000|2024-02-27 13:45:00|281.69|281.54|281.74|281.59|281.79|281.64|281.64|281.49|26
1709041800000|2024-02-27 13:50:00|||||||||2
1709042100000|2024-02-27 13:55:00|281.79|281.64|281.74|281.59|281.79|281.64|281.74|281.59|20
1709042400000|2024-02-27 14:00:00|281.69|281.54|281.69|281.49|281.74|281.54|281.64|281.49|3
1709042700000|2024-02-27 14:05:00|281.64|281.44|281.59|281.44|281.69|281.49|281.59|281.44|35
1709043000000|2024-02-27 14:10:00|281.54|281.39|281.44|281.29|281.54|281.39|281.44|281.29|38
1709043300000|2024-02-27 14:15:00|281.39|281.24|281.29|281.09|281.44|281.29|281.24|281.09|136
1709043600000|2024-02-27 14:20:00|281.24|281.14|281.19|281.04|281.29|281.14|281.04|280.89|122
1709043900000|2024-02-27 14:25:00|281.24|281.09|281.24|281.09|281.24|281.09|281.14|280.99|130
1709044200000|2024-02-27 14:30:00|281.19|281.04|281.54|281.39|281.54|281.39|280.94|280.79|139
1709044500000|2024-02-27 14:35:00|281.59|281.44|281.44|281.29|281.69|281.54|281.44|281.29|94
1709044800000|2024-02-27 14:40:00|281.39|281.24|281.29|281.14|281.54|281.39|281.29|281.14|72
1709045100000|2024-02-27 14:45:00|281.34|281.19|281.49|281.34|281.49|281.34|281.29|281.09|47
1709045400000|2024-02-27 14:50:00|281.54|281.39|281.49|281.34|281.64|281.44|281.29|281.14|117
1709045700000|2024-02-27 14:55:00|281.54|281.39|281.64|281.49|281.64|281.49|281.54|281.39|44
1709046000000|2024-02-27 15:00:00|281.69|281.54|281.79|281.64|281.79|281.64|281.59|281.44|47
1709046300000|2024-02-27 15:05:00|281.74|281.59|281.99|281.84|281.99|281.84|281.69|281.54|41
1709046600000|2024-02-27 15:10:00|281.94|281.74|281.84|281.69|281.94|281.79|281.84|281.69|46
1709046900000|2024-02-27 15:15:00|281.89|281.74|282.04|281.89|282.04|281.89|281.89|281.69|81
1709047200000|2024-02-27 15:20:00|282.09|281.94|282.29|282.14|282.29|282.14|282.04|281.89|75
1709047500000|2024-02-27 15:25:00|282.34|282.19|282.39|282.24|282.44|282.29|282.34|282.19|106
1709047800000|2024-02-27 15:30:00|282.44|282.29|282.44|282.29|282.44|282.29|282.39|282.24|51
1709048100000|2024-02-27 15:35:00|282.39|282.24|282.34|282.19|282.44|282.29|282.34|282.19|30
1709048400000|2024-02-27 15:40:00|282.39|282.24|282.24|282.09|282.39|282.24|282.24|282.04|48
1709048700000|2024-02-27 15:45:00|282.19|282.04|282.44|282.29|282.49|282.29|282.14|281.99|52
1709049000000|2024-02-27 15:50:00|282.49|282.34|282.44|282.29|282.54|282.34|282.44|282.29|20
1709049300000|2024-02-27 15:55:00|282.39|282.24|282.59|282.44|282.59|282.44|282.39|282.24|38
1709049600000|2024-02-27 16:00:00|282.54|282.39|282.44|282.29|282.54|282.39|282.44|282.29|37
1709049900000|2024-02-27 16:05:00|282.39|282.24|282.39|282.24|282.49|282.34|282.39|282.24|57
1709050200000|2024-02-27 16:10:00|282.44|282.29|282.49|282.34|282.49|282.34|282.44|282.24|36
1709050500000|2024-02-27 16:15:00|282.44|282.29|282.34|282.19|282.49|282.34|282.34|282.19|13
1709050800000|2024-02-27 16:20:00|282.29|282.14|282.39|282.24|282.39|282.24|282.29|282.14|14
1709051100000|2024-02-27 16:25:00|282.34|282.19|282.64|282.49|282.64|282.49|282.34|282.19|91
1709051400000|2024-02-27 16:30:00|282.59|282.44|282.54|282.34|282.64|282.44|282.49|282.34|18
1709051700000|2024-02-27 16:35:00|282.49|282.29|282.44|282.29|282.49|282.29|282.39|282.24|13
1709052000000|2024-02-27 16:40:00|282.39|282.24|282.44|282.29|282.44|282.29|282.39|282.24|40
1709052300000|2024-02-27 16:45:00|282.49|282.24|282.49|282.29|282.49|282.34|282.44|282.24|10
1709052600000|2024-02-27 16:50:00|282.44|282.34|282.44|282.29|282.44|282.34|282.39|282.24|81
1709052900000|2024-02-27 16:55:00|282.39|282.24|282.44|282.29|282.44|282.29|282.39|282.24|6
1709053200000|2024-02-27 17:00:00|282.54|282.34|282.59|282.44|282.64|282.49|282.49|282.34|21
1709053500000|2024-02-27 17:05:00|282.54|282.39|282.54|282.34|282.59|282.44|282.49|282.34|7
1709053800000|2024-02-27 17:10:00|282.49|282.39|282.44|282.29|282.49|282.39|282.44|282.29|6
1709054100000|2024-02-27 17:15:00|282.39|282.24|282.44|282.29|282.44|282.29|282.39|282.24|16
1709054400000|2024-02-27 17:20:00|282.49|282.24|282.44|282.24|282.49|282.34|282.39|282.24|33
1709054700000|2024-02-27 17:25:00|282.49|282.29|282.49|282.34|282.54|282.39|282.44|282.24|27
1709055000000|2024-02-27 17:30:00|282.44|282.29|282.49|282.34|282.49|282.34|282.44|282.29|19
1709055300000|2024-02-27 17:35:00|282.54|282.29|282.44|282.29|282.54|282.34|282.44|282.29|30
1709055600000|2024-02-27 17:40:00|282.49|282.34|282.49|282.34|282.54|282.39|282.44|282.29|13
1709055900000|2024-02-27 17:45:00|282.54|282.39|282.54|282.39|282.59|282.44|282.49|282.34|20
1709056200000|2024-02-27 17:50:00|282.49|282.34|282.44|282.24|282.49|282.34|282.44|282.24|15
1709056500000|2024-02-27 17:55:00|282.39|282.29|282.39|282.24|282.44|282.29|282.39|282.24|24
1709056800000|2024-02-27 18:00:00|282.34|282.19|282.49|282.34|282.54|282.34|282.24|282.09|9
1709057100000|2024-02-27 18:05:00|282.54|282.39|282.54|282.39|282.59|282.39|282.49|282.34|2
1709057400000|2024-02-27 18:10:00|282.59|282.44|282.59|282.39|282.64|282.44|282.54|282.39|1
1709057700000|2024-02-27 18:15:00|282.54|282.44|282.54|282.34|282.59|282.44|282.54|282.34|1
1709058000000|2024-02-27 18:20:00|282.49|282.39|282.59|282.39|282.64|282.49|282.49|282.34|4
1709058300000|2024-02-27 18:25:00|282.54|282.34|282.44|282.24|282.59|282.34|282.39|282.24|0
1709058600000|2024-02-27 18:30:00|282.39|282.29|282.49|282.29|282.49|282.29|282.39|282.24|0
1709058900000|2024-02-27 18:35:00|282.44|282.34|282.44|282.29|282.49|282.34|282.39|282.24|1
1709059200000|2024-02-27 18:40:00|282.49|282.34|282.49|282.29|282.49|282.34|282.44|282.29|0
1709059500000|2024-02-27 18:45:00|282.44|282.34|282.49|282.34|282.54|282.39|282.44|282.29|1
1709059800000|2024-02-27 18:50:00|282.54|282.29|282.49|282.29|282.54|282.34|282.44|282.29|5
1709060100000|2024-02-27 18:55:00|282.44|282.34|282.49|282.34|282.54|282.39|282.44|282.29|1
1709060400000|2024-02-27 19:00:00|282.54|282.39|282.44|282.29|282.54|282.39|282.44|282.24|1
1709060700000|2024-02-27 19:05:00|282.49|282.34|282.39|282.24|282.49|282.34|282.39|282.24|2
1709061000000|2024-02-27 19:10:00|282.44|282.29|282.44|282.24|282.44|282.29|282.39|282.24|0
1709061300000|2024-02-27 19:15:00|282.39|282.29|282.39|282.24|282.49|282.34|282.34|282.19|2
1709061600000|2024-02-27 19:20:00|282.34|282.19|282.39|282.19|282.39|282.19|282.29|282.14|1
1709061900000|2024-02-27 19:25:00|282.34|282.14|282.29|282.14|282.39|282.14|282.24|282.09|0
1709062200000|2024-02-27 19:30:00|282.34|282.19|282.29|282.09|282.34|282.19|282.29|282.09|69
1709062500000|2024-02-27 19:35:00||282.14||282.09||282.14||282.09|1
1709062800000|2024-02-27 19:40:00|282.24|282.04|282.24|282.04|282.29|282.04|282.19|282.04|1
1709063100000|2024-02-27 19:45:00|282.19|281.99|282.19|281.99|282.24|282.04|282.14|281.99|2
1709063400000|2024-02-27 19:50:00|282.14|282.04|282.19|282.04|282.24|282.04|282.14|281.99|1
1709063700000|2024-02-27 19:55:00|282.24|282.09|282.24|282.09|282.24|282.09|282.19|282.04|0
1709064000000|2024-02-27 20:00:00|282.29|282.04|282.19|282.04|282.29|282.09|282.19|281.99|2
1709064300000|2024-02-27 20:05:00|282.24|281.99|282.19|282.04|282.24|282.04|282.19|281.99|13
1709064600000|2024-02-27 20:10:00|282.24|282.09|282.24|282.09|282.24|282.09|282.19|282.04|200
1709064900000|2024-02-27 20:15:00|282.19|282.04|282.19|281.99|282.24|282.09|282.14|281.99|31
1709065200000|2024-02-27 20:20:00|282.14|281.94|282.19|282.04|282.19|282.04|282.14|281.94|2
1709065500000|2024-02-27 20:25:00||281.99||282.04||282.04||281.99|0
1709065800000|2024-02-27 20:30:00|282.14|281.99|282.04|281.89|282.14|282.04|282.04|281.89|8
1709066100000|2024-02-27 20:35:00|281.99|281.84|282.04|281.89|282.04|281.89|281.99|281.84|0
1709066400000|2024-02-27 20:40:00|282.09|281.84|282.14|281.94|282.14|281.99|281.99|281.84|23
1709066700000|2024-02-27 20:45:00|282.09|281.99|282.14|281.94|282.14|281.99|282.09|281.94|3
1709067000000|2024-02-27 20:50:00|282.19|281.99|282.19|281.99|282.29|281.99|282.14|281.94|4
1709067300000|2024-02-27 20:55:00|282.24|282.04|282.19|281.99|282.24|282.04|282.14|281.99|13
1709067600000|2024-02-27 21:00:00|282.14|281.94|282.19|282.04|282.29|282.09|282.09|281.89|44
1709067900000|2024-02-27 21:05:00|282.24|282.09|282.29|282.09|282.29|282.14|282.24|282.04|12
1709068200000|2024-02-27 21:10:00|282.24|282.14|282.54|281.94|282.54|282.14|282.24|281.94|3
1709070900000|2024-02-27 21:55:00|282.44|281.84|282.44|281.84|282.44|281.84|282.44|281.84|0
1709074500000|2024-02-27 22:55:00|282.5|281.9|282.5|281.9|282.5|281.9|282.5|281.9|0
1709075400000|2024-02-27 23:10:00|282.4|281.8|282.5|281.9|282.5|281.9|282.4|281.8|0
1709076600000|2024-02-27 23:30:00|282.4|281.8|282.4|281.8|282.5|281.9|282.4|281.8|0
1709079000000|2024-02-28 00:10:00|282.3|281.7|282.3|281.7|282.3|281.7|282.3|281.7|0
1709080200000|2024-02-28 00:30:00|282.1|281.9|282.1|281.95|282.4|282.2|281.95|281.7|189
1709080500000|2024-02-28 00:35:00|282.15|282|282.4|282.25|282.4|282.25|282|281.85|206
1709080800000|2024-02-28 00:40:00|282.35|282.2|282.15|282|282.4|282.25|282.05|281.9|252
1709081100000|2024-02-28 00:45:00|282.2|282.05|282.1|281.95|282.2|282.05|282.1|281.95|66
1709081400000|2024-02-28 00:50:00|282.05|281.9|281.9|281.7|282.1|281.95|281.75|281.6|308
1709081700000|2024-02-28 00:55:00|281.85|281.65|281.35|281.15|281.9|281.7|281.25|281.1|288
1709082000000|2024-02-28 01:00:00|281.6|281.45|281.45|281.3|281.8|281.65|281|280.85|523
1709082300000|2024-02-28 01:05:00|281.5|281.35|281.3|281.15|281.55|281.4|281.3|281.15|484
1709082600000|2024-02-28 01:10:00|281.2|281|281.3|281.15|281.35|281.15|281|280.85|416
1709082900000|2024-02-28 01:15:00|281.25|281.1|281.2|281|281.3|281.15|281|280.85|362
1709083200000|2024-02-28 01:20:00|281.15|281.05|281.35|281.2|281.55|281.4|281.05|280.9|253
1709083500000|2024-02-28 01:25:00|281.3|281.15|281.1|280.95|281.4|281.2|281|280.85|239
1709083800000|2024-02-28 01:30:00|281.15|280.9|280.9|280.75|281.2|281.05|280.8|280.65|312
1709084100000|2024-02-28 01:35:00|280.95|280.8|281.1|280.95|281.15|281|280.9|280.75|312
1709084400000|2024-02-28 01:40:00|281.05|280.9|280.95|280.8|281.05|280.9|280.8|280.65|345
1709084700000|2024-02-28 01:45:00|281|280.85|280.55|280.4|281|280.85|280.55|280.4|271
1709085000000|2024-02-28 01:50:00|280.5|280.35|280.35|280.2|280.5|280.35|280.2|280.05|259
1709085300000|2024-02-28 01:55:00|280.4|280.15|280.25|280.1|280.4|280.2|280.1|279.95|219
1709085600000|2024-02-28 02:00:00|280.3|280.15|280.25|280.1|280.3|280.15|279.95|279.75|288
1709085900000|2024-02-28 02:05:00|280.2|280.05|279.95|279.8|280.3|280.15|279.9|279.75|247
1709086200000|2024-02-28 02:10:00|279.9|279.75|279.75|279.6|279.95|279.8|279.7|279.55|217
1709086500000|2024-02-28 02:15:00|279.8|279.65|279.85|279.7|279.85|279.7|279.75|279.6|131
1709086800000|2024-02-28 02:20:00|279.9|279.75|280.05|279.9|280.3|280.15|279.9|279.7|209
1709087100000|2024-02-28 02:25:00|280|279.85|280.2|280.05|280.2|280.05|280|279.85|126
1709087400000|2024-02-28 02:30:00|280.25|280.1|280.4|280.25|280.4|280.25|280.2|280.05|136
1709087700000|2024-02-28 02:35:00|280.35|280.2|280.45|280.3|280.45|280.3|280.35|280.2|111
1709088000000|2024-02-28 02:40:00|280.4|280.25|280.55|280.4|280.55|280.4|280.4|280.25|111
1709088300000|2024-02-28 02:45:00|280.5|280.35|280.65|280.45|280.8|280.65|280.5|280.35|127
1709088600000|2024-02-28 02:50:00|280.6|280.5|280.65|280.5|280.65|280.5|280.45|280.3|111
1709088900000|2024-02-28 02:55:00|280.6|280.45|280.55|280.4|280.65|280.5|280.5|280.35|120
1709089200000|2024-02-28 03:00:00|280.5|280.35|280.3|280.15|280.5|280.35|280.3|280.15|75
1709089500000|2024-02-28 03:05:00|280.25|280.1|280.4|280.25|280.45|280.3|280.25|280.1|121
1709089800000|2024-02-28 03:10:00|280.45|280.3|280.05|279.9|280.45|280.3|280.05|279.9|135
1709090100000|2024-02-28 03:15:00|280.15|279.85|280.2|280.05|280.25|280.1|280.1|279.85|161
1709090400000|2024-02-28 03:20:00|280.25|280.1|280.25|280.1|280.45|280.3|280.1|279.95|162
1709090700000|2024-02-28 03:25:00|280.2|280.05|280.15|280|280.25|280.1|280.15|280|80
1709091000000|2024-02-28 03:30:00|280.2|280.05|280.25|280.1|280.25|280.1|280.05|279.9|116
1709091300000|2024-02-28 03:35:00|280.3|280.15|280.5|280.35|280.6|280.45|280.25|280.1|186
1709091600000|2024-02-28 03:40:00|280.55|280.4|280.65|280.5|280.75|280.6|280.5|280.35|132
1709091900000|2024-02-28 03:45:00|280.7|280.55|280.65|280.5|280.7|280.55|280.6|280.45|138
1709092200000|2024-02-28 03:50:00|280.7|280.55|280.6|280.45|280.7|280.55|280.55|280.4|126
1709092500000|2024-02-28 03:55:00|280.65|280.5|280.5|280.35|280.65|280.5|280.5|280.35|79
1709092800000|2024-02-28 04:00:00|280.55|280.4|280.55|280.4|280.55|280.4|280.5|280.35|113
1709093100000|2024-02-28 04:05:00|280.5|280.35|280.5|280.35|280.5|280.35|280.5|280.35|60
1709093400000|2024-02-28 04:10:00|280.55|280.3|280.6|280.45|280.6|280.45|280.55|280.3|91
1709093700000|2024-02-28 04:15:00|280.55|280.4|280.55|280.4|280.55|280.4|280.55|280.4|52
1709094000000|2024-02-28 04:20:00|280.5|280.35|280.5|280.35|280.5|280.35|280.5|280.3|49
1709094300000|2024-02-28 04:25:00|280.55|280.4|280.65|280.5|280.75|280.6|280.55|280.4|150
1709094600000|2024-02-28 04:30:00|280.6|280.45|280.65|280.5|280.65|280.5|280.6|280.45|62
1709094900000|2024-02-28 04:35:00|||||||||35
1709095200000|2024-02-28 04:40:00|280.7|280.55|280.65|280.5|280.75|280.6|280.65|280.5|106
1709095500000|2024-02-28 04:45:00|||||||||32
1709095800000|2024-02-28 04:50:00|280.6|280.45|280.55|280.4|280.6|280.45|280.55|280.4|60
1709096100000|2024-02-28 04:55:00|280.6|280.45|280.65|280.5|280.7|280.55|280.6|280.45|146
1709096400000|2024-02-28 05:00:00|280.6|280.45|280.65|280.45|280.65|280.45|280.4|280.25|345
1709096700000|2024-02-28 05:05:00|280.7|280.5|280.7|280.55|280.75|280.6|280.65|280.5|126
1709097000000|2024-02-28 05:10:00|280.65|280.5|280.75|280.6|280.8|280.65|280.65|280.5|229
1709097300000|2024-02-28 05:15:00|280.7|280.55|280.6|280.45|280.75|280.6|280.6|280.4|179
1709097600000|2024-02-28 05:20:00|280.65|280.5|280.6|280.45|280.9|280.75|280.45|280.3|254
1709097900000|2024-02-28 05:25:00|280.55|280.4|280.3|280.15|280.55|280.4|280.3|280.1|135
1709098200000|2024-02-28 05:30:00|280.25|280.1|280.35|280.2|280.35|280.2|280.25|280.05|196
1709098500000|2024-02-28 05:35:00|280.4|280.25|280.15|280|280.4|280.25|280.1|279.95|164
1709098800000|2024-02-28 05:40:00|280.1|279.95|280.25|280.1|280.3|280.15|280.1|279.95|128
1709099100000|2024-02-28 05:45:00|280.2|280.05|280.2|280.05|280.25|280.1|280.2|280.05|85
1709099400000|2024-02-28 05:50:00|280.15|280|280.1|279.95|280.2|280.05|280.1|279.95|104
1709099700000|2024-02-28 05:55:00|280.05|279.9|280.05|279.9|280.1|279.95|279.95|279.8|155
1709100000000|2024-02-28 06:00:00|280|279.85|280.05|279.9|280.05|279.9|279.95|279.75|169
1709100300000|2024-02-28 06:05:00|280|279.85|279.95|279.8|280|279.85|279.85|279.65|188
1709100600000|2024-02-28 06:10:00|280|279.85|280.05|279.9|280.15|280|279.95|279.8|141
1709100900000|2024-02-28 06:15:00|280|279.85|280.05|279.9|280.05|279.9|279.95|279.8|109
1709101200000|2024-02-28 06:20:00|280|279.85|280.05|279.9|280.05|279.9|279.95|279.8|148
1709101500000|2024-02-28 06:25:00|280|279.85|280.1|279.95|280.1|279.95|280|279.85|101
1709101800000|2024-02-28 06:30:00|280.15|280|280.05|279.9|280.15|280|280.05|279.9|123
1709102100000|2024-02-28 06:35:00|280|279.85|279.65|279.5|280|279.85|279.65|279.5|261
1709102400000|2024-02-28 06:40:00|279.7|279.55|279.7|279.55|279.75|279.6|279.65|279.5|180
1709102700000|2024-02-28 06:45:00|279.75|279.6|279.85|279.7|279.85|279.7|279.7|279.55|174
1709103000000|2024-02-28 06:50:00|279.8|279.65|279.85|279.7|279.9|279.75|279.75|279.6|125
1709103300000|2024-02-28 06:55:00|279.8|279.65|279.8|279.65|279.8|279.65|279.75|279.6|71
1709103600000|2024-02-28 07:00:00|279.85|279.7|279.9|279.75|279.95|279.8|279.85|279.7|121
1709103900000|2024-02-28 07:05:00|279.85|279.7|279.9|279.75|280|279.85|279.85|279.7|444
1709104200000|2024-02-28 07:10:00|279.95|279.7|279.85|279.7|280|279.8|279.85|279.7|136
1709104500000|2024-02-28 07:15:00|279.9|279.75|279.85|279.7|279.9|279.75|279.85|279.7|59
1709104800000|2024-02-28 07:20:00|279.8|279.65|279.7|279.55|279.8|279.65|279.7|279.55|72
1709105100000|2024-02-28 07:25:00|279.65|279.5|279.6|279.45|279.7|279.55|279.6|279.4|186
1709105400000|2024-02-28 07:30:00|279.65|279.4|279.7|279.55|279.7|279.55|279.65|279.4|138
1709105700000|2024-02-28 07:35:00|279.65|279.5|279.6|279.45|279.65|279.5|279.6|279.45|133
1709106000000|2024-02-28 07:40:00|279.55|279.4|279.55|279.4|279.6|279.45|279.55|279.4|143
1709106300000|2024-02-28 07:45:00|279.6|279.35|279.6|279.45|279.7|279.55|279.55|279.35|136
1709106600000|2024-02-28 07:50:00|279.55|279.4|279.45|279.3|279.55|279.4|279.4|279.25|129
1709106900000|2024-02-28 07:55:00|279.5|279.35|279.25|279.1|279.5|279.35|279.2|279.05|140
1709107200000|2024-02-28 08:00:00|279.3|279.15|279.2|279.05|279.35|279.2|279.15|279|277
1709107500000|2024-02-28 08:05:00|279.25|279.1|279.25|279.1|279.35|279.15|279.25|279.1|327
1709107800000|2024-02-28 08:10:00|279.3|279.15|279.2|279.05|279.3|279.15|279.15|279|236
1709108100000|2024-02-28 08:15:00|279.25|279.1|279.15|279|279.35|279.15|279.15|279|440
1709108400000|2024-02-28 08:20:00|279.2|279.05|279.15|279|279.25|279.1|279.1|278.9|371
1709108700000|2024-02-28 08:25:00|279.1|278.95|279.1|278.95|279.15|279|279.05|278.9|440
1709109000000|2024-02-28 08:30:00|279.15|279|279.2|279.05|279.3|279.15|279.15|279|316
1709109300000|2024-02-28 08:35:00|279.25|279.1|279.3|279.15|279.35|279.2|279.25|279.1|209
1709109600000|2024-02-28 08:40:00|279.35|279.2|279.75|279.55|280.2|280|279.35|279.2|1088
1709109900000|2024-02-28 08:45:00|279.7|279.5|279.65|279.5|279.75|279.6|279.55|279.4|364
1709110200000|2024-02-28 08:50:00|279.7|279.55|279.5|279.35|279.7|279.55|279.45|279.3|465
1709110500000|2024-02-28 08:55:00|279.45|279.3|279.25|279.05|279.5|279.35|279.2|279.05|629
1709110800000|2024-02-28 09:00:00|279.3|279.15|279.5|279.3|279.75|279.6|279.3|279.15|975
1709111100000|2024-02-28 09:05:00|279.55|279.35|279.3|279.1|279.55|279.4|279.25|279.1|307
1709111400000|2024-02-28 09:10:00|279.35|279.15|279.05|278.8|279.35|279.2|279|278.8|192
1709111700000|2024-02-28 09:15:00|279|278.75|278.55|278.3|279|278.75|278.4|278.25|245
1709112000000|2024-02-28 09:20:00|278.8|278.2|278.8|278.2|278.8|278.2|278.7|278.1|0
1709112300000|2024-02-28 09:25:00|278.7|278.1|278.6|278|278.8|278.2|278.5|277.9|14
1709112600000|2024-02-28 09:30:00|278.5|277.9|278.5|277.9|278.6|278|278.4|277.8|0
1709112900000|2024-02-28 09:35:00|278.8|278.2|278.7|278.1|278.8|278.2|278.7|278.1|0
1709113200000|2024-02-28 09:40:00|278.8|278.2|278.6|278|278.8|278.2|278.5|277.9|0
1709113500000|2024-02-28 09:45:00|278.5|277.9|278.6|278|278.6|278|278.5|277.9|0
1709113800000|2024-02-28 09:50:00|278.85|278.35|278.4|278.25|278.85|278.5|278.25|278.1|138
1709114100000|2024-02-28 09:55:00|278.45|278.3|278.65|278.5|278.85|278.65|278.45|278.3|95
1709114400000|2024-02-28 10:00:00|278.7|278.55|278.85|278.65|278.85|278.65|278.65|278.5|16
1709114700000|2024-02-28 10:05:00|278.8|278.7|279|278.85|279.05|278.9|278.8|278.7|20
1709115000000|2024-02-28 10:10:00|279.05|278.8|278.8|278.65|279.05|278.8|278.8|278.65|20
1709115300000|2024-02-28 10:15:00|278.85|278.7|278.9|278.75|278.95|278.8|278.85|278.7|11
1709115600000|2024-02-28 10:20:00|278.95|278.8|279.05|278.9|279.1|278.9|278.9|278.75|13
1709115900000|2024-02-28 10:25:00|279|278.85|279.15|278.95|279.15|279|278.95|278.8|19
1709116200000|2024-02-28 10:30:00|279.1|279|279.15|279|279.2|279|279.1|278.95|6
1709116500000|2024-02-28 10:35:00|279.1|278.95|279.5|279.3|279.5|279.35|279.1|278.95|138
1709116800000|2024-02-28 10:40:00|279.45|279.35|279.45|279.25|279.5|279.35|279.4|279.25|43
1709117100000|2024-02-28 10:45:00|279.4|279.2|279.35|279.2|279.45|279.25|279.35|279.2|12
1709117400000|2024-02-28 10:50:00|279.3|279.15|279.3|279.15|279.35|279.2|279.3|279.15|17
1709117700000|2024-02-28 10:55:00|279.25|279.1|279.3|279.15|279.35|279.2|279.25|279.1|7
1709118000000|2024-02-28 11:00:00|279.25|279.1|279.25|279.1|279.3|279.15|279.25|279.05|12
1709118300000|2024-02-28 11:05:00|279.3|279.15|279.25|279.1|279.3|279.15|279.25|279.1|16
1709118600000|2024-02-28 11:10:00|279.3|279.15|279.3|279.1|279.3|279.15|279.25|279.1|14
1709118900000|2024-02-28 11:15:00|279.25|279.15|279.35|279.15|279.35|279.2|279.25|279.1|8
1709119200000|2024-02-28 11:20:00|279.3|279.2|279.35|279.2|279.4|279.2|279.3|279.15|16
1709119500000|2024-02-28 11:25:00|279.4|279.25|279.4|279.25|279.4|279.25|279.35|279.25|0
1709119800000|2024-02-28 11:30:00|279.35|279.2|279.3|279.15|279.4|279.2|279.25|279.1|52
1709120100000|2024-02-28 11:35:00|279.35|279.2|279.4|279.25|279.4|279.25|279.35|279.2|22
1709120400000|2024-02-28 11:40:00|279.45|279.3|279.35|279.2|279.45|279.3|279.35|279.2|15
1709120700000|2024-02-28 11:45:00|279.3|279.15|279.3|279.15|279.3|279.15|279.25|279.1|4
1709121000000|2024-02-28 11:50:00|279.25|279.1|279.2|279.05|279.25|279.1|279.2|279.05|5
1709121300000|2024-02-28 11:55:00|279.15|279|279.2|279|279.2|279|279.15|278.95|6
1709121600000|2024-02-28 12:00:00|279.25||279.2||279.25||279.2||3
1709121900000|2024-02-28 12:05:00|279.25|278.95|279.1|278.95|279.25|278.95|279.1|278.95|8
1709122200000|2024-02-28 12:10:00|279.05|278.9|279|278.85|279.1|278.95|278.95|278.75|11
1709122500000|2024-02-28 12:15:00|279.05|278.8|278.95|278.8|279.05|278.9|278.9|278.75|10
1709122800000|2024-02-28 12:20:00|278.9|278.75|278.95|278.8|279|278.85|278.9|278.75|6
1709123100000|2024-02-28 12:25:00|279|278.85|278.9|278.75|279.05|278.9|278.9|278.75|20
1709123400000|2024-02-28 12:30:00|278.95|278.8|279.05|278.85|279.05|278.85|278.95|278.8|5
1709123700000|2024-02-28 12:35:00|279|278.9|278.95|278.8|279.05|278.9|278.95|278.8|1
1709124000000|2024-02-28 12:40:00|279|278.85|279.1|278.95|279.1|278.95|279|278.85|19
1709124300000|2024-02-28 12:45:00|279.15|279|279.15|279|279.2|279|279.05|278.9|6
1709124600000|2024-02-28 12:50:00|279.1|278.95|279.05|278.9|279.1|278.95|279.05|278.85|6
1709124900000|2024-02-28 12:55:00|279|278.85|279.1|278.9|279.1|278.9|279|278.85|0
1709125200000|2024-02-28 13:00:00|279.05|278.95|279.2|279|279.2|279|279.05|278.9|8
1709125500000|2024-02-28 13:05:00|279.25|279.05|279.3|279.15|279.3|279.15|279.2|279.05|5
1709125800000|2024-02-28 13:10:00|279.25|279.1|279.25|279.1|279.3|279.15|279.2|279.05|21
1709126100000|2024-02-28 13:15:00|279.3|279.15|279.35|279.2|279.4|279.2|279.3|279.1|33
1709126400000|2024-02-28 13:20:00|279.4|279.25|279.3|279.15|279.4|279.25|279.3|279.15|13
1709126700000|2024-02-28 13:25:00|279.35|279.2|279.25|279.1|279.35|279.2|279.25|279.1|10
1709127000000|2024-02-28 13:30:00|279.2|279|279.35|279.2|279.35|279.2|279.2|279|19
1709127300000|2024-02-28 13:35:00|279.4|279.25|279.4|279.25|279.5|279.35|279.35|279.2|63
1709127600000|2024-02-28 13:40:00|279.35|279.2|279.3|279.15|279.35|279.2|279.2|279|35
1709127900000|2024-02-28 13:45:00|279.35|279.2|279.4|279.25|279.5|279.3|279.35|279.2|18
1709128200000|2024-02-28 13:50:00|279.45|279.3|279.35|279.2|279.5|279.3|279.3|279.1|19
1709128500000|2024-02-28 13:55:00|279.3|279.15|279.4|279.25|279.4|279.25|279.3|279.1|15
1709128800000|2024-02-28 14:00:00|279.45|279.3|279.5|279.35|279.5|279.35|279.35|279.2|16
1709129100000|2024-02-28 14:05:00|279.55|279.4|279.6|279.45|279.65|279.5|279.5|279.35|38
1709129400000|2024-02-28 14:10:00|279.65|279.5|279.65|279.5|279.65|279.5|279.6|279.45|50
1709129700000|2024-02-28 14:15:00|279.7|279.55|279.65|279.5|279.7|279.55|279.65|279.5|28
1709130000000|2024-02-28 14:20:00|279.7|279.55|279.6|279.45|279.75|279.6|279.6|279.45|33
1709130300000|2024-02-28 14:25:00|279.55|279.4|279.2|279.05|279.55|279.4|279.2|279.05|116
1709130600000|2024-02-28 14:30:00|279.25|279|278.9|278.75|279.25|279.05|278.85|278.65|403
1709130900000|2024-02-28 14:35:00|278.95|278.7|278.95|278.8|279|278.8|278.85|278.7|307
1709131200000|2024-02-28 14:40:00|279|278.75|278.95|278.8|279.05|278.85|278.95|278.75|548
1709131500000|2024-02-28 14:45:00|279|278.75|279.1|278.9|279.2|279|278.85|278.65|287
1709131800000|2024-02-28 14:50:00|279.05|278.85|279.3|279.1|279.35|279.15|279|278.85|76
1709132100000|2024-02-28 14:55:00|279.35|279.15|279.25|279.1|279.35|279.2|279.15|278.95|112
1709132400000|2024-02-28 15:00:00|279.2|279.05|279.25|279.1|279.3|279.1|279.15|279|65
1709132700000|2024-02-28 15:05:00|279.2|279.05|279.35|279.2|279.4|279.25|279.2|279.05|49
1709133000000|2024-02-28 15:10:00|279.4|279.25|279.8|279.65|279.85|279.7|279.4|279.25|58
1709133300000|2024-02-28 15:15:00|279.85|279.7|279.8|279.65|280|279.85|279.8|279.6|91
1709133600000|2024-02-28 15:20:00|279.75|279.6|279.75|279.6|279.85|279.65|279.7|279.5|46
1709133900000|2024-02-28 15:25:00|279.8|279.65|279.85|279.7|279.85|279.7|279.75|279.6|22
1709134200000|2024-02-28 15:30:00|279.8|279.65|279.9|279.75|279.95|279.75|279.75|279.6|20
1709134500000|2024-02-28 15:35:00|279.95|279.8|280.25|280.1|280.3|280.15|279.95|279.8|145
1709134800000|2024-02-28 15:40:00|280.2|280.05|280.25|280.1|280.25|280.1|280.2|280|28
1709135100000|2024-02-28 15:45:00|280.2|280.05|280.25|280.1|280.3|280.1|280.1|279.95|24
1709135400000|2024-02-28 15:50:00|280.2|280.05|280.2|280.05|280.3|280.15|280.2|280|29
1709135700000|2024-02-28 15:55:00|280.15|280|280.2|280.05|280.2|280.05|280.1|279.95|47
1709136000000|2024-02-28 16:00:00|280.25|280.1|280.4|280.25|280.45|280.3|280.2|280.1|49
1709136300000|2024-02-28 16:05:00|280.45|280.3|280.35|280.2|280.5|280.35|280.35|280.2|49
1709136600000|2024-02-28 16:10:00|280.3|280.15|280.3|280.15|280.3|280.15|280.2|280.05|29
1709136900000|2024-02-28 16:15:00|280.35|280.2|280.2|280.05|280.35|280.2|280.2|280.05|22
1709137200000|2024-02-28 16:20:00|280.25|280.1|280.15|280|280.3|280.15|280.15|280|8
1709137500000|2024-02-28 16:25:00|280.2|279.95|279.95|279.75|280.2|280|279.9|279.75|70
1709137800000|2024-02-28 16:30:00|280|279.8|280.15|280|280.15|280|279.8|279.65|61
1709138100000|2024-02-28 16:35:00|280.2|279.95|280.15|280|280.25|280.1|280.1|279.95|50
1709138400000|2024-02-28 16:40:00|280.2|280.05|280.2|280.05|280.25|280.05|280.15|280|26
1709138700000|2024-02-28 16:45:00|280.25|280.1|280.2|280.05|280.25|280.1|280.2|280.05|7
1709139300000|2024-02-28 16:55:00|280.25|280.1|280.2|280.05|280.25|280.1|280.2|280.05|8
1709139600000|2024-02-28 17:00:00|280.25|280.1|280.25|280.1|280.25|280.1|280.2|280.05|7
1709139900000|2024-02-28 17:05:00|280.2|280.05|280.2|280.05|280.2|280.05|280.2|280.05|3
1709140200000|2024-02-28 17:10:00|280.25|280.1|280.35|280.2|280.35|280.2|280.25|280.1|12
1709140500000|2024-02-28 17:15:00|280.4|280.25|280.35|280.2|280.5|280.35|280.35|280.2|68
1709140800000|2024-02-28 17:20:00|280.4|280.15|280.4|280.25|280.4|280.25|280.35|280.15|6
1709141100000|2024-02-28 17:25:00|280.35|280.2|280.3|280.1|280.4|280.2|280.25|280.05|39
1709141400000|2024-02-28 17:30:00|280.25|280.05|280.15|280|280.3|280.1|280.15|280|18
1709141700000|2024-02-28 17:35:00|280.2|279.95|280|279.85|280.2|280|280|279.85|19
1709142000000|2024-02-28 17:40:00|280.05|279.8|280.2|280.05|280.2|280.05|280|279.8|12
1709142300000|2024-02-28 17:45:00|280.25|280.1|280.2|280.05|280.25|280.1|280.2|280.05|8
1709142600000|2024-02-28 17:50:00|280.15|280|280.2|280.05|280.2|280.05|280.15|279.95|6
1709142900000|2024-02-28 17:55:00|280.25|280|280.2|280.05|280.25|280.05|280.2|280|7
1709143200000|2024-02-28 18:00:00|280.15|280|280|279.85|280.15|280|280|279.85|55
1709143500000|2024-02-28 18:05:00|279.95|279.8|279.85|279.65|280|279.8|279.8|279.65|69
1709143800000|2024-02-28 18:10:00|279.8|279.6|279.9|279.75|279.9|279.75|279.75|279.6|20
1709144100000|2024-02-28 18:15:00|279.85|279.7|279.95|279.75|279.95|279.75|279.85|279.7|12
1709144400000|2024-02-28 18:20:00|279.9|279.8|280|279.85|280|279.85|279.9|279.8|1
1709144700000|2024-02-28 18:25:00|280.05|279.8|280.05|279.9|280.1|279.95|280.05|279.8|6
1709145000000|2024-02-28 18:30:00|280.1|279.95|280.35|280.15|280.35|280.2|280.1|279.95|42
1709145300000|2024-02-28 18:35:00|280.3|280.2|280.4|280.25|280.4|280.25|280.3|280.15|25
1709145600000|2024-02-28 18:40:00|280.35|280.2|280.35|280.2|280.4|280.25|280.3|280.15|6
1709145900000|2024-02-28 18:45:00|280.4|280.25|280.35|280.15|280.45|280.25|280.3|280.15|20
1709146200000|2024-02-28 18:50:00|280.3|280.1|280.25|280.1|280.35|280.15|280.25|280.1|2
1709146500000|2024-02-28 18:55:00|280.2|280.05|280.2|280.05|280.2|280.05|280.15|280|6
1709146800000|2024-02-28 19:00:00|280.25|280|280.2|280|280.25|280|280.2|280|2
1709147100000|2024-02-28 19:05:00|280.15|279.95|280.15|280|280.2|280|280.1|279.95|0
1709147400000|2024-02-28 19:10:00|280.1|279.95|279.95|279.8|280.15|280|279.95|279.8|8
1709147700000|2024-02-28 19:15:00|280|279.85|280.1|279.9|280.1|279.9|279.95|279.8|5
1709148000000|2024-02-28 19:20:00|280.05|279.95|280.15|279.95|280.15|279.95|280.05|279.95|0
1709148300000|2024-02-28 19:25:00|280.1|280|280.05|279.9|280.15|280|280.05|279.9|3
1709148600000|2024-02-28 19:30:00|280|279.85|279.85|279.65|280.05|279.9|279.85|279.65|20
1709148900000|2024-02-28 19:35:00|279.8|279.6|279.75|279.6|279.85|279.6|279.7|279.55|2
1709149200000|2024-02-28 19:40:00|279.7|279.55|279.8|279.6|279.85|279.7|279.7|279.55|22
1709149500000|2024-02-28 19:45:00|279.75|279.65|279.85|279.65|279.9|279.7|279.75|279.6|2
1709149800000|2024-02-28 19:50:00|279.8|279.7|279.85|279.7|279.9|279.7|279.7|279.55|5
1709150100000|2024-02-28 19:55:00|279.9|279.75|280|279.8|280|279.8|279.85|279.7|4
1709150400000|2024-02-28 20:00:00|279.95|279.85|279.95|279.8|280.05|279.9|279.95|279.8|3
1709150700000|2024-02-28 20:05:00|279.9|279.75|279.9|279.75|280|279.8|279.85|279.65|5
1709151000000|2024-02-28 20:10:00|279.85|279.7|279.95|279.8|279.95|279.8|279.85|279.7|2
1709151300000|2024-02-28 20:15:00|279.9|279.75|280.05|279.85|280.05|279.9|279.9|279.75|9
1709151600000|2024-02-28 20:20:00|280|279.8|280.05|279.85|280.05|279.9|280|279.8|2
1709151900000|2024-02-28 20:25:00|280|279.8|280.05|279.9|280.1|279.9|280|279.8|4
1709152200000|2024-02-28 20:30:00|280|279.85|280|279.8|280|279.85|279.95|279.75|3
1709152500000|2024-02-28 20:35:00|279.95|279.75|279.85|279.7|279.95|279.8|279.85|279.65|5
1709152800000|2024-02-28 20:40:00|279.9|279.65|279.75|279.55|279.9|279.75|279.7|279.55|4
1709153100000|2024-02-28 20:45:00|279.8|279.6|279.85|279.65|279.85|279.65|279.7|279.55|13
1709153400000|2024-02-28 20:50:00|279.8|279.6|279.9|279.7|279.95|279.7|279.8|279.6|38
1709153700000|2024-02-28 20:55:00|279.95|279.75|280.05|279.8|280.05|279.85|279.9|279.7|30
1709154000000|2024-02-28 21:00:00|280|279.85|280|279.7|280.05|279.85|279.9|279.65|13
1709154300000|2024-02-28 21:05:00|279.95|279.65|279.85|279.6|279.95|279.65|279.85|279.6|0
1709154600000|2024-02-28 21:10:00|279.9|279.65|280.1|279.5|280.1|279.65|279.85|279.5|1
1709154900000|2024-02-28 21:15:00|280|279.4|280|279.4|280|279.4|280|279.4|0
1709156100000|2024-02-28 21:35:00|279.9|279.3|279.9|279.3|280|279.4|279.9|279.3|0
1709157000000|2024-02-28 21:50:00|280|279.4|280|279.4|280|279.4|280|279.4|0
1709157600000|2024-02-28 22:00:00|279.9|279.3|280|279.4|280|279.4|279.9|279.3|0
1709161200000|2024-02-28 23:00:00|280.1|279.5|280.1|279.5|280.1|279.5|280|279.4|0
1709164200000|2024-02-28 23:50:00|280|279.4|280|279.4|280.1|279.5|280|279.4|0
1709164500000|2024-02-28 23:55:00|280.1|279.5|280|279.4|280.1|279.5|280|279.4|0
1709164800000|2024-02-29 00:00:00|280.1|279.5|280.1|279.5|280.1|279.5|280|279.4|0
1709166000000|2024-02-29 00:20:00|280.2|279.6|280.2|279.6|280.2|279.6|280.1|279.5|0
1709166600000|2024-02-29 00:30:00|279.9|279.55|279.9|279.65|279.9|279.65|278.85|278.7|196
1709166900000|2024-02-29 00:35:00|279.85|279.55|280.1|279.95|280.15|280|279.7|279.5|102
1709167200000|2024-02-29 00:40:00|280|279.8|280.05|279.9|280.1|279.9|279.65|279.5|119
1709167500000|2024-02-29 00:45:00|280.1|279.95|280|279.85|280.25|280.1|280|279.85|135
1709167800000|2024-02-29 00:50:00|279.95|279.8|280.2|280.05|280.25|280.1|279.9|279.75|136
1709168100000|2024-02-29 00:55:00|280.25|280.15|280.5|280.35|280.55|280.35|280.25|280.05|162
1709168400000|2024-02-29 01:00:00|280.4|280.25|281.15|281|281.2|281.05|280|279.85|543
1709168700000|2024-02-29 01:05:00|281.1|280.95|281|280.85|281.2|281.05|280.95|280.8|337
1709169000000|2024-02-29 01:10:00|281.05|280.9|281.2|281|281.2|281|280.75|280.6|366
1709169300000|2024-02-29 01:15:00|281.15|281.05|281.1|280.95|281.45|281.3|280.85|280.7|345
1709169600000|2024-02-29 01:20:00|281.15|281|281.25|281.1|281.55|281.4|281.1|280.95|293
1709169900000|2024-02-29 01:25:00|281.2|281.05|280.75|280.6|281.2|281.05|280.55|280.4|267
1709170200000|2024-02-29 01:30:00|280.8|280.65|280.3|280.1|280.9|280.75|280.25|280.1|302
1709170500000|2024-02-29 01:35:00|280.25|280.15|280|279.85|280.35|280.2|280|279.85|163
1709170800000|2024-02-29 01:40:00|280.05|279.9|280.35|280.2|280.45|280.3|279.95|279.8|240
1709171100000|2024-02-29 01:45:00|280.4|280.25|280.3|280.15|280.6|280.4|280.1|279.95|185
1709171400000|2024-02-29 01:50:00|280.35|280.1|280.4|280.25|280.45|280.3|280.05|279.9|195
1709171700000|2024-02-29 01:55:00|280.45|280.3|280.3|280.15|280.45|280.3|280.2|280.05|131
1709172000000|2024-02-29 02:00:00|280.25|280.1|280.45|280.3|280.45|280.3|280.15|280|219
1709172300000|2024-02-29 02:05:00|280.5|280.35|280.5|280.35|280.6|280.45|280.4|280.25|158
1709172600000|2024-02-29 02:10:00|280.55|280.3|280.55|280.4|280.65|280.5|280.45|280.3|154
1709172900000|2024-02-29 02:15:00|280.5|280.35|280|279.85|280.55|280.4|279.95|279.8|168
1709173200000|2024-02-29 02:20:00|280.05|279.9|280.2|280.05|280.2|280.05|279.95|279.8|125
1709173500000|2024-02-29 02:25:00|280.15|280|280.35|280.2|280.35|280.2|280.1|279.95|142
1709173800000|2024-02-29 02:30:00|280.4|280.25|280.15|280|280.4|280.25|280.15|280|106
1709174100000|2024-02-29 02:35:00|280.1|279.95|280|279.85|280.1|279.95|279.85|279.7|129
1709174400000|2024-02-29 02:40:00|280.05|279.9|280.3|280.15|280.4|280.25|280.05|279.9|166
1709174700000|2024-02-29 02:45:00|280.35|280.2|280.4|280.25|280.5|280.35|280.3|280.15|118
1709175000000|2024-02-29 02:50:00|280.45|280.3|280.5|280.35|280.5|280.35|280.4|280.25|95
1709175300000|2024-02-29 02:55:00|280.55|280.3|280.5|280.35|280.6|280.45|280.45|280.3|86
1709175600000|2024-02-29 03:00:00|280.55|280.4|280.65|280.5|280.65|280.5|280.5|280.35|103
1709175900000|2024-02-29 03:05:00|280.7|280.55|280.2|280.05|280.7|280.55|280.2|280.05|271
1709176200000|2024-02-29 03:10:00|280.15|280|280.2|280.05|280.2|280.05|280|279.85|100
1709176500000|2024-02-29 03:15:00|280.25|280.1|279.95|279.8|280.35|280.2|279.95|279.8|126
1709176800000|2024-02-29 03:20:00|280|279.85|279.9|279.75|280.05|279.85|279.9|279.75|125
1709177100000|2024-02-29 03:25:00|279.85|279.7|280.4|280.25|280.45|280.3|279.85|279.7|170
1709177400000|2024-02-29 03:30:00|280.35|280.2|280.35|280.2|280.35|280.2|280.2|280|114
1709177700000|2024-02-29 03:35:00|280.4|280.25|280.35|280.2|280.4|280.25|280.2|280.05|132
1709178000000|2024-02-29 03:40:00|280.4|280.15|280.35|280.2|280.4|280.25|280.3|280.15|154
1709178300000|2024-02-29 03:45:00|280.4|280.25|280.35|280.2|280.4|280.25|280.3|280.15|98
1709178600000|2024-02-29 03:50:00|280.4|280.25|280.3|280.15|280.4|280.25|280.3|280.15|119
1709178900000|2024-02-29 03:55:00|280.35|280.2|280.45|280.3|280.45|280.3|280.3|280.15|144
1709179200000|2024-02-29 04:00:00|280.5|280.25|280.55|280.4|280.55|280.4|280.45|280.25|129
1709179500000|2024-02-29 04:05:00|280.45|280.3|280.55|280.4|280.55|280.4|280.45|280.3|107
1709179800000|2024-02-29 04:10:00|280.5|280.35|280.55|280.4|280.55|280.4|280.5|280.35|69
1709180100000|2024-02-29 04:15:00|280.6|280.45|280.55|280.4|280.6|280.45|280.5|280.35|139
1709180400000|2024-02-29 04:20:00|280.6|280.45|280.55|280.4|280.65|280.5|280.55|280.4|162
1709180700000|2024-02-29 04:25:00|280.6|280.45|280.6|280.45|280.6|280.45|280.6|280.45|70
1709181000000|2024-02-29 04:30:00|280.65|280.5|280.6|280.45|280.65|280.5|280.6|280.45|132
1709181300000|2024-02-29 04:35:00|280.65|280.5|280.7|280.55|280.7|280.55|280.65|280.5|94
1709181600000|2024-02-29 04:40:00|280.65|280.5|280.65|280.5|280.7|280.55|280.6|280.45|222
1709181900000|2024-02-29 04:45:00|280.6|280.45|280.65|280.5|280.65|280.5|280.6|280.45|97
1709182200000|2024-02-29 04:50:00|280.7|280.55|280.7|280.55|280.7|280.55|280.7|280.55|145
1709182500000|2024-02-29 04:55:00|280.75|280.5|280.75|280.6|280.8|280.65|280.65|280.5|250
1709182800000|2024-02-29 05:00:00|280.8|280.65|281.05|280.9|281.05|280.9|280.7|280.55|408
1709183100000|2024-02-29 05:05:00|281.1|280.95|280.95|280.8|281.2|281.05|280.95|280.8|295
1709183400000|2024-02-29 05:10:00|281|280.85|280.7|280.55|281|280.85|280.7|280.55|250
1709183700000|2024-02-29 05:15:00|280.75|280.6|280.75|280.6|280.8|280.65|280.65|280.5|148
1709184000000|2024-02-29 05:20:00|280.8|280.65|280.8|280.65|280.8|280.65|280.7|280.55|216
1709184300000|2024-02-29 05:25:00|280.85|280.7|280.85|280.7|280.9|280.75|280.8|280.65|140
1709184600000|2024-02-29 05:30:00|280.9|280.75|280.95|280.8|280.95|280.8|280.85|280.7|148
1709184900000|2024-02-29 05:35:00|280.9|280.75|281.2|281.05|281.2|281.05|280.9|280.75|110
1709185200000|2024-02-29 05:40:00|281.15|281|281.25|281.1|281.25|281.1|281.15|281|135
1709185500000|2024-02-29 05:45:00|281.2|281.05|281.2|281.05|281.25|281.1|281.15|281|165
1709185800000|2024-02-29 05:50:00|281.15|281|280.9|280.75|281.2|281.05|280.9|280.75|157
1709186100000|2024-02-29 05:55:00|280.85|280.7|280.9|280.75|281.05|280.9|280.8|280.65|211
1709186400000|2024-02-29 06:00:00|280.85|280.7|280.6|280.45|280.85|280.7|280.4|280.25|380
1709186700000|2024-02-29 06:05:00|280.65|280.5|280.75|280.6|280.8|280.65|280.5|280.35|182
1709187000000|2024-02-29 06:10:00|280.8|280.65|280.9|280.75|280.9|280.75|280.8|280.65|47
1709187300000|2024-02-29 06:15:00|280.95|280.8|281.1|280.95|281.15|281|280.95|280.8|149
1709187600000|2024-02-29 06:20:00|281.15|281|281.05|280.9|281.2|281.05|281.05|280.85|118
1709187900000|2024-02-29 06:25:00|281|280.85|281.05|280.9|281.1|280.95|281|280.85|73
1709188200000|2024-02-29 06:30:00|281.1|280.95|281.15|281|281.2|281|281.05|280.9|115
1709188500000|2024-02-29 06:35:00|281.2|281.05|281.1|280.95|281.2|281.05|281.1|280.95|155
1709188800000|2024-02-29 06:40:00|281.15|281|281.2|281|281.2|281.05|281.15|281|115
1709189100000|2024-02-29 06:45:00|281.15|281.05|281.05|280.9|281.15|281.05|280.95|280.8|162
1709189400000|2024-02-29 06:50:00|281.1|280.95|281.1|280.95|281.1|280.95|281.05|280.9|96
1709189700000|2024-02-29 06:55:00|281.05|280.9|281|280.85|281.05|280.9|281|280.85|97
1709190000000|2024-02-29 07:00:00|280.95|280.8|280.8|280.65|280.95|280.8|280.8|280.65|174
1709190300000|2024-02-29 07:05:00|280.85|280.7|281.1|280.95|281.15|281|280.8|280.65|159
1709190600000|2024-02-29 07:10:00|281.15|281|281.05|280.9|281.15|281|281.05|280.9|111
1709190900000|2024-02-29 07:15:00|281|280.85|280.95|280.8|281|280.85|280.95|280.8|99
1709191200000|2024-02-29 07:20:00|280.9|280.75|280.95|280.8|281|280.85|280.9|280.75|69
1709191500000|2024-02-29 07:25:00|281|280.75|280.9|280.75|281|280.8|280.9|280.75|128
1709191800000|2024-02-29 07:30:00|280.85|280.7|280.95|280.8|280.95|280.8|280.85|280.7|116
1709192100000|2024-02-29 07:35:00|280.9|280.75|281|280.85|281|280.85|280.9|280.75|90
1709192400000|2024-02-29 07:40:00|280.95|280.8|281.05|280.9|281.1|280.9|280.95|280.8|109
1709192700000|2024-02-29 07:45:00|280.95|280.8|280.95|280.8|281.05|280.9|280.9|280.75|253
1709193000000|2024-02-29 07:50:00|280.9|280.75|280.95|280.8|280.95|280.8|280.9|280.75|67
1709193300000|2024-02-29 07:55:00|280.9|280.75|280.8|280.65|280.9|280.75|280.75|280.6|257
1709193600000|2024-02-29 08:00:00|280.75|280.6|280.6|280.45|280.8|280.65|280.55|280.4|209
1709193900000|2024-02-29 08:05:00|280.55|280.4|280.4|280.25|280.65|280.5|280.3|280.15|267
1709194200000|2024-02-29 08:10:00|280.35|280.2|280.35|280.2|280.5|280.35|280.15|280|237
1709194500000|2024-02-29 08:15:00|280.4|280.25|280.6|280.4|280.75|280.55|280.4|280.25|164
1709194800000|2024-02-29 08:20:00|280.65|280.45|280.75|280.6|280.75|280.6|280.55|280.4|77
1709195100000|2024-02-29 08:25:00|280.7|280.55|280.65|280.5|280.75|280.6|280.5|280.35|245
1709195400000|2024-02-29 08:30:00|280.6|280.45|280.6|280.45|280.7|280.55|280.55|280.4|182
1709195700000|2024-02-29 08:35:00|280.55|280.4|280.7|280.5|280.7|280.5|280.55|280.35|197
1709196000000|2024-02-29 08:40:00|280.65|280.55|280.55|280.35|280.65|280.55|280.45|280.3|246
1709196300000|2024-02-29 08:45:00|280.5|280.3|280.25|280.1|280.5|280.3|280.25|280.1|318
1709196600000|2024-02-29 08:50:00|280.2|280.05|280.3|280.15|280.35|280.2|280.2|280.05|368
1709196900000|2024-02-29 08:55:00|280.25|280.1|280.3|280.15|280.45|280.3|280.15|280|880
1709197200000|2024-02-29 09:00:00|280.25|280.1|279.85|279.7|280.45|280.3|279.8|279.6|1468
1709197500000|2024-02-29 09:05:00|279.9|279.75|279.8|279.6|280.25|280.05|279.75|279.55|677
1709197800000|2024-02-29 09:10:00|279.7|279.55|279.8|279.65|279.9|279.75|279.7|279.55|141
1709198100000|2024-02-29 09:15:00|279.85|279.7|280.45|280.2|280.45|280.2|279.8|279.65|136
1709198400000|2024-02-29 09:20:00|280.3|279.7|280.3|279.7|280.3|279.7|280.2|279.6|0
1709198700000|2024-02-29 09:25:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|11
1709199300000|2024-02-29 09:35:00|280.3|279.7|280.3|279.7|280.3|279.7|280.2|279.6|0
1709199900000|2024-02-29 09:45:00|280.4|279.8|280.4|279.8|280.4|279.8|280.4|279.8|0
1709200200000|2024-02-29 09:50:00|280.2|280|279.85|279.7|280.2|280|279.75|279.6|218
1709200500000|2024-02-29 09:55:00|279.9|279.75|279.95|279.75|279.95|279.8|279.9|279.7|57
1709200800000|2024-02-29 10:00:00|279.9|279.8|280.1|279.95|280.2|280.05|279.9|279.8|97
1709201100000|2024-02-29 10:05:00|280.05|279.9|279.9|279.75|280.05|279.9|279.85|279.7|40
1709201400000|2024-02-29 10:10:00|279.95|279.8|280.05|279.85|280.05|279.9|279.9|279.75|30
1709201700000|2024-02-29 10:15:00|280|279.9|280.05|279.85|280.1|279.9|280|279.8|2
1709202000000|2024-02-29 10:20:00|280|279.9|280.05|279.9|280.1|279.95|280|279.85|3
1709202300000|2024-02-29 10:25:00|280.1|279.95|280.2|280.05|280.2|280.05|280.05|279.9|11
1709202600000|2024-02-29 10:30:00|280.25|280.1|280.3|280.15|280.3|280.15|280.2|280.05|20
1709202900000|2024-02-29 10:35:00|280.25|280.1|280.25|280.1|280.25|280.15|280.25|280.1|24
1709203200000|2024-02-29 10:40:00|280.15|280.05|280|279.85|280.15|280.05|280|279.85|57
1709203500000|2024-02-29 10:45:00|279.95|279.8|280|279.85|280.05|279.9|279.9|279.75|48
1709203800000|2024-02-29 10:50:00|280.05|279.8|279.95|279.8|280.05|279.8|279.95|279.8|12
1709204100000|2024-02-29 10:55:00|280|279.85|280|279.85|280|279.85|279.95|279.8|9
1709204400000|2024-02-29 11:00:00|279.95|279.8|280.05|279.9|280.05|279.9|279.95|279.8|18
1709204700000|2024-02-29 11:05:00|280.1|279.95|280.2|280.05|280.25|280.1|280.1|279.9|35
1709205000000|2024-02-29 11:10:00|280.25|280.1|280.3|280.15|280.4|280.2|280.25|280.1|5
1709205300000|2024-02-29 11:15:00|280.25|280.1|280.25|280.05|280.3|280.15|280.2|280.05|21
1709205600000|2024-02-29 11:20:00|280.2|280.1|280.25|280.1|280.25|280.1|280.2|280.05|4
1709205900000|2024-02-29 11:25:00|280.2|280.05|280.25|280.05|280.25|280.1|280.2|280.05|4
1709206200000|2024-02-29 11:30:00|280.3|280.1|280.25|280.05|280.3|280.1|280.2|280.05|4
1709206500000|2024-02-29 11:35:00|280.2|280.1|280.25|280.05|280.25|280.1|280.2|280.05|25
1709206800000|2024-02-29 11:40:00|280.2|280|280.2|280|280.25|280|280.2|280|0
1709207100000|2024-02-29 11:45:00|280.25|280.05|280.25|280.1|280.3|280.15|280.25|280.05|15
1709207400000|2024-02-29 11:50:00|280.35|280.15|280.35|280.15|280.35|280.2|280.3|280.15|34
1709207700000|2024-02-29 11:55:00|280.3|280.2|280.35|280.2|280.35|280.2|280.3|280.15|8
1709208000000|2024-02-29 12:00:00|280.3|280.15|280.15|280|280.35|280.2|280.15|280|38
1709208300000|2024-02-29 12:05:00|280.1|279.95|280.1|279.9|280.15|280|280.05|279.9|27
1709208600000|2024-02-29 12:10:00|280.05|279.95|280.05|279.9|280.1|279.95|280.05|279.9|0
1709208900000|2024-02-29 12:15:00||279.85||279.9||279.9||279.85|11
1709209200000|2024-02-29 12:20:00|280|279.85|279.95|279.8|280.05|279.9|279.95|279.8|5
1709209500000|2024-02-29 12:25:00|280|279.85|279.95|279.8|280.1|279.95|279.95|279.8|10
1709209800000|2024-02-29 12:30:00|280|279.75|279.95|279.8|280|279.85|279.95|279.75|7
1709210100000|2024-02-29 12:35:00|280|279.85|279.95|279.8|280|279.85|279.95|279.8|10
1709210400000|2024-02-29 12:40:00|279.9|279.75|279.9|279.7|279.95|279.8|279.85|279.7|26
1709210700000|2024-02-29 12:45:00|279.85|279.75|279.9|279.75|279.9|279.75|279.85|279.7|10
1709211000000|2024-02-29 12:50:00|279.85|279.7|279.9|279.75|279.9|279.75|279.85|279.7|17
1709211300000|2024-02-29 12:55:00|279.95|279.8|279.85|279.7|279.95|279.8|279.85|279.7|12
1709211600000|2024-02-29 13:00:00|279.9|279.75|279.9|279.75|279.95|279.8|279.8|279.65|28
1709211900000|2024-02-29 13:05:00|279.95|279.8|279.95|279.8|280|279.85|279.9|279.75|20
1709212200000|2024-02-29 13:10:00|279.9|279.75|279.9|279.75|279.9|279.75|279.9|279.75|5
1709212500000|2024-02-29 13:15:00|279.85|279.7|279.8|279.65|279.85|279.7|279.8|279.65|8
1709212800000|2024-02-29 13:20:00|279.85|279.7|279.75|279.6|279.85|279.7|279.7|279.55|70
1709213100000|2024-02-29 13:25:00|279.7|279.55|279.6|279.4|279.75|279.6|279.6|279.4|89
1709213400000|2024-02-29 13:30:00|279.65|279.45|280.25|280.05|280.4|280.25|279.65|279.4|115
1709213700000|2024-02-29 13:35:00|280.3|280.1|280.45|280.25|280.5|280.3|280.25|280.05|28
1709214000000|2024-02-29 13:40:00|280.5|280.3|280.5|280.35|280.55|280.35|280.35|280.2|7
1709214300000|2024-02-29 13:45:00|280.55|280.4|280.75|280.55|280.8|280.6|280.5|280.35|11
1709214600000|2024-02-29 13:50:00|280.7|280.5|280.7|280.5|280.75|280.6|280.65|280.5|4
1709214900000|2024-02-29 13:55:00|280.65|280.45|280.4|280.25|280.65|280.45|280.4|280.25|10
1709215200000|2024-02-29 14:00:00|280.45|280.3|280.7|280.55|280.7|280.55|280.45|280.25|75
1709215500000|2024-02-29 14:05:00|280.75|280.5|281.4|281.2|281.4|281.2|280.7|280.5|308
1709215800000|2024-02-29 14:10:00|281.45|281.25|281.2|281|281.45|281.3|281.1|280.95|128
1709216100000|2024-02-29 14:15:00|281.15|280.95|280.95|280.8|281.15|280.95|280.95|280.75|24
1709216400000|2024-02-29 14:20:00|280.9|280.75|280.9|280.75|281|280.8|280.85|280.7|9
1709216700000|2024-02-29 14:25:00|280.85|280.7|280.75|280.6|280.95|280.75|280.75|280.6|8
1709217000000|2024-02-29 14:30:00|280.7|280.55|280.65|280.5|280.8|280.6|280.45|280.3|61
1709217300000|2024-02-29 14:35:00|280.7|280.55|280.85|280.65|280.9|280.75|280.6|280.4|30
1709217600000|2024-02-29 14:40:00|280.8|280.7|280.85|280.65|280.9|280.75|280.7|280.55|42
1709217900000|2024-02-29 14:45:00|280.95|280.7|280.8|280.65|280.95|280.8|280.75|280.6|27
1709218200000|2024-02-29 14:50:00|280.85|280.6|280.8|280.6|281.05|280.85|280.75|280.6|19
1709218500000|2024-02-29 14:55:00|280.75|280.65|280.85|280.65|280.95|280.8|280.7|280.5|22
1709218800000|2024-02-29 15:00:00|280.8|280.6|280.9|280.75|280.9|280.75|280.6|280.45|45
1709219100000|2024-02-29 15:05:00|280.95|280.8|280.75|280.55|281|280.8|280.7|280.55|16
1709219400000|2024-02-29 15:10:00|280.7|280.5|280.45|280.3|280.75|280.55|280.35|280.2|38
1709219700000|2024-02-29 15:15:00|280.4|280.25|280.55|280.4|280.6|280.45|280.4|280.25|25
1709220000000|2024-02-29 15:20:00|280.6|280.45|280.6|280.4|280.65|280.5|280.55|280.35|20
1709220300000|2024-02-29 15:25:00|280.65|280.45|280.65|280.5|280.75|280.55|280.65|280.4|22
1709220600000|2024-02-29 15:30:00|280.7|280.55|280.65|280.45|280.75|280.6|280.55|280.4|14
1709220900000|2024-02-29 15:35:00|280.6|280.5|280.6|280.4|280.65|280.5|280.55|280.4|26
1709221200000|2024-02-29 15:40:00|280.55|280.45|280.45|280.25|280.55|280.45|280.4|280.25|22
1709221500000|2024-02-29 15:45:00|280.4|280.2|280.55|280.4|280.55|280.4|280.3|280.15|14
1709221800000|2024-02-29 15:50:00|280.6|280.45|280.4|280.25|280.6|280.45|280.4|280.25|13
1709222100000|2024-02-29 15:55:00|280.35|280.2|280.55|280.4|280.55|280.4|280.35|280.2|43
1709222400000|2024-02-29 16:00:00|280.5|280.35|280.3|280.15|280.5|280.35|280.25|280.05|43
1709222700000|2024-02-29 16:05:00|280.35|280.2|280.4|280.25|280.4|280.25|280.3|280.15|28
1709223000000|2024-02-29 16:10:00|280.45|280.3|280.45|280.3|280.45|280.3|280.35|280.2|17
1709223300000|2024-02-29 16:15:00|280.4|280.25|280.45|280.3|280.5|280.35|280.4|280.25|9
1709223600000|2024-02-29 16:20:00|280.4|280.25|280.35|280.2|280.45|280.3|280.35|280.2|15
1709223900000|2024-02-29 16:25:00|280.4|280.25|280.7|280.55|280.7|280.55|280.4|280.25|127
1709224200000|2024-02-29 16:30:00|280.65|280.5|280.45|280.3|280.7|280.55|280.4|280.2|84
1709224500000|2024-02-29 16:35:00|280.4|280.25|279.9|279.7|280.45|280.3|279.9|279.7|46
1709224800000|2024-02-29 16:40:00|279.85|279.65|279.9|279.75|279.9|279.75|279.65|279.45|31
1709225100000|2024-02-29 16:45:00|279.85|279.7|280.1|279.9|280.1|279.9|279.85|279.65|16
1709225400000|2024-02-29 16:50:00|280.05|279.95|279.95|279.8|280.05|279.95|279.95|279.8|6
1709225700000|2024-02-29 16:55:00|280|279.85|280.1|279.9|280.15|279.95|280|279.8|10
1709226000000|2024-02-29 17:00:00|280.05|279.95|279.9|279.75|280.15|280|279.9|279.75|26
1709226300000|2024-02-29 17:05:00|279.95|279.8|279.95|279.75|280|279.85|279.85|279.7|21
1709226600000|2024-02-29 17:10:00|279.9|279.8|279.9|279.75|279.95|279.8|279.85|279.7|16
1709226900000|2024-02-29 17:15:00|279.95|279.8|279.9|279.7|279.95|279.8|279.85|279.65|19
1709227200000|2024-02-29 17:20:00|279.85|279.75|279.95|279.8|279.95|279.8|279.8|279.65|22
1709227500000|2024-02-29 17:25:00|279.9|279.75|279.8|279.65|279.95|279.8|279.8|279.65|17
1709227800000|2024-02-29 17:30:00|279.85|279.7|279.8|279.6|279.85|279.7|279.75|279.6|44
1709228100000|2024-02-29 17:35:00|279.75|279.65|279.8|279.65|279.8|279.65|279.7|279.55|8
1709228400000|2024-02-29 17:40:00|279.85|279.7|279.85|279.65|279.85|279.7|279.8|279.6|6
1709228700000|2024-02-29 17:45:00|279.8|279.7|279.9|279.75|279.95|279.8|279.8|279.65|8
1709229000000|2024-02-29 17:50:00|279.95|279.8|280.05|279.85|280.05|279.85|279.9|279.75|8
1709229300000|2024-02-29 17:55:00|280|279.8|280.1|279.9|280.1|279.9|279.95|279.8|6
1709229600000|2024-02-29 18:00:00|280.05|279.95|280.1|279.95|280.1|279.95|280.05|279.9|13
1709229900000|2024-02-29 18:05:00|280.15|279.9|280.35|280.15|280.35|280.15|280.15|279.9|26
1709230200000|2024-02-29 18:10:00|280.4|280.2|280.55|280.35|280.6|280.4|280.4|280.2|95
1709230500000|2024-02-29 18:15:00|280.5|280.3|280.6|280.4|280.6|280.4|280.45|280.3|19
1709230800000|2024-02-29 18:20:00|280.55|280.35|280.55|280.35|280.6|280.4|280.45|280.3|12
1709231100000|2024-02-29 18:25:00|280.5|280.3|280.35|280.2|280.55|280.4|280.35|280.2|12
1709231400000|2024-02-29 18:30:00|280.4|280.15|280.3|280.15|280.4|280.25|280.3|280.15|18
1709231700000|2024-02-29 18:35:00|280.35|280.2|280.3|280.1|280.35|280.2|280.25|280.1|12
1709232000000|2024-02-29 18:40:00|280.25|280.05|280.3|280.1|280.3|280.15|280.2|280|12
1709232300000|2024-02-29 18:45:00|280.25|280.15|280.3|280.1|280.3|280.15|280.2|280.05|5
1709232600000|2024-02-29 18:50:00|280.35|280.15|280.3|280.15|280.35|280.2|280.3|280.1|3
1709233200000|2024-02-29 19:00:00|280.35|280.2|280.35|280.2|280.45|280.3|280.35|280.2|9
1709233500000|2024-02-29 19:05:00|280.3|280.15|280.45|280.25|280.45|280.3|280.3|280.15|15
1709233800000|2024-02-29 19:10:00|280.4|280.2|280.45|280.25|280.45|280.25|280.35|280.2|2
1709234100000|2024-02-29 19:15:00|280.4|280.3|280.45|280.3|280.5|280.35|280.4|280.3|6
1709234400000|2024-02-29 19:20:00|280.5|280.35|280.55|280.35|280.55|280.35|280.4|280.25|12
1709234700000|2024-02-29 19:25:00|280.5|280.3|280.35|280.2|280.5|280.35|280.3|280.1|16
1709235000000|2024-02-29 19:30:00|280.4|280.25|280.35|280.2|280.45|280.25|280.3|280.15|18
1709235300000|2024-02-29 19:35:00|280.4|280.25|280.3|280.15|280.5|280.3|280.3|280.15|9
1709235600000|2024-02-29 19:40:00|280.35|280.2|280.15|279.95|280.35|280.2|280.1|279.95|6
1709235900000|2024-02-29 19:45:00|280.1|279.9|280.2|280|280.2|280.05|280.1|279.9|1
1709236200000|2024-02-29 19:50:00|280.15|279.95|280|279.85|280.15|280|280|279.8|4
1709236500000|2024-02-29 19:55:00|280.05|279.9|280.15|280|280.2|280|280|279.85|4
1709236800000|2024-02-29 20:00:00|280.2|280.05|280.15|280|280.25|280.05|280.1|279.95|6
1709237100000|2024-02-29 20:05:00|280.2|279.95|280.15|279.95|280.2|280|280.1|279.95|3
1709237400000|2024-02-29 20:10:00|280.1|280|280.05|279.85|280.15|280|280.05|279.85|4
1709237700000|2024-02-29 20:15:00|280.1|279.9|280.1|279.9|280.15|279.95|280.1|279.9|0
1709238000000|2024-02-29 20:20:00|280.15|279.95|280.05|279.9|280.15|280|280.05|279.85|0
1709238300000|2024-02-29 20:25:00||279.85||279.9||279.9||279.85|0
1709238600000|2024-02-29 20:30:00|280.1|279.85|280.1|279.9|280.1|279.95|280.05|279.85|8
1709238900000|2024-02-29 20:35:00|280.15|279.95|280.15|279.95|280.15|280|280.1|279.95|1
1709239200000|2024-02-29 20:40:00|280.2|280|280.25|280|280.3|280.1|280.15|279.95|11
1709239500000|2024-02-29 20:45:00|280.3|280.05|280.15|280|280.4|280.1|280.15|280|4
1709239800000|2024-02-29 20:50:00|280.2|280.05|280.3|280.1|280.35|280.15|280.2|280|8
1709240100000|2024-02-29 20:55:00|280.35|280.15|280.1|279.95|280.45|280.25|280.1|279.95|39
1709240400000|2024-02-29 21:00:00|280|279.9|280.05|279.7|280.2|279.9|279.85|279.65|31
1709240700000|2024-02-29 21:05:00|280|279.65|279.95|279.7|280|279.7|279.95|279.65|0
1709241000000|2024-02-29 21:10:00|279.9|279.75|280.2|279.6|280.2|279.75|279.9|279.5|1
1709241600000|2024-02-29 21:20:00|280.3|279.7|280.3|279.7|280.3|279.7|280.2|279.6|0
1709241900000|2024-02-29 21:25:00|280.2|279.6|280.3|279.7|280.3|279.7|280.2|279.6|0
1709242200000|2024-02-29 21:30:00|280.2|279.6|280.3|279.7|280.3|279.7|280.2|279.6|0
1709242500000|2024-02-29 21:35:00|280.2|279.6|280.2|279.6|280.3|279.7|280.2|279.6|0
1709246700000|2024-02-29 22:45:00|280.3|279.7|280.2|279.6|280.3|279.7|280.2|279.6|0
1709247300000|2024-02-29 22:55:00|280.3|279.7|280.3|279.7|280.3|279.7|280.3|279.7|0
1709247600000|2024-02-29 23:00:00|280.2|279.6|280.3|279.7|280.3|279.7|280.2|279.6|0
1709248500000|2024-02-29 23:15:00|280.2|279.6|280.2|279.6|280.3|279.7|280.2|279.6|0
1709248800000|2024-02-29 23:20:00|280.1|279.5|280.1|279.5|280.2|279.6|280.1|279.5|0
1709249100000|2024-02-29 23:25:00|280.2|279.6|280.2|279.6|280.2|279.6|280.1|279.5|0
1709249400000|2024-02-29 23:30:00|280.1|279.5|280.1|279.5|280.2|279.6|280|279.4|0
1709249700000|2024-02-29 23:35:00|280|279.4|280|279.4|280.1|279.5|280|279.4|0
1709250300000|2024-02-29 23:45:00|280.1|279.5|280.1|279.5|280.1|279.5|280|279.4|0
1709251200000|2024-03-01 00:00:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|0
1709252100000|2024-03-01 00:15:00|280.3|279.7|280.3|279.7|280.3|279.7|280.2|279.6|0
1709252700000|2024-03-01 00:25:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|0
1709253000000|2024-03-01 00:30:00|280.6|280.25|279.75|279.6|280.6|280.35|279.7|279.55|435
1709253300000|2024-03-01 00:35:00|279.7|279.55|279.65|279.5|279.75|279.55|279.35|279.2|415
1709253600000|2024-03-01 00:40:00|279.6|279.45|280.15|280|280.2|280.05|279.6|279.45|149
1709253900000|2024-03-01 00:45:00|280.1|279.95|279.9|279.75|280.1|279.95|279.9|279.75|94
1709254200000|2024-03-01 00:50:00|279.95|279.8|280|279.85|280.1|279.95|279.9|279.75|157
1709254500000|2024-03-01 00:55:00|279.95|279.75|279.1|278.9|279.95|279.75|279.05|278.85|422
1709254800000|2024-03-01 01:00:00|279.05|278.95|279.8|279.6|280.35|280.15|279.05|278.9|691
1709255100000|2024-03-01 01:05:00|279.75|279.55|279.8|279.65|279.95|279.75|279.7|279.5|193
1709255400000|2024-03-01 01:10:00|279.65|279.5|279.9|279.75|280.15|280|279.4|279.25|345
1709255700000|2024-03-01 01:15:00|279.95|279.8|279.95|279.8|280.1|279.95|279.75|279.55|179
1709256000000|2024-03-01 01:20:00|279.9|279.75|280.2|280.05|280.2|280.05|279.9|279.7|207
1709256300000|2024-03-01 01:25:00|280.25|280.1|280.2|280.05|280.45|280.3|280.2|280.05|210
1709256600000|2024-03-01 01:30:00|280.15|280|280|279.85|280.15|280|279.8|279.65|154
1709256900000|2024-03-01 01:35:00|279.95|279.8|279.9|279.7|280.2|280.05|279.85|279.7|258
1709257200000|2024-03-01 01:40:00|279.95|279.75|279.6|279.45|280|279.85|279.6|279.4|213
1709257500000|2024-03-01 01:45:00|279.65|279.5|279.8|279.65|279.9|279.75|279.65|279.5|142
1709257800000|2024-03-01 01:50:00|279.85|279.7|279.9|279.75|280|279.85|279.85|279.7|102
1709258100000|2024-03-01 01:55:00|279.85|279.7|279.8|279.65|279.9|279.75|279.35|279.2|275
1709258400000|2024-03-01 02:00:00|279.75|279.55|280.05|279.9|280.1|279.95|279.65|279.5|192
1709258700000|2024-03-01 02:05:00|280|279.85|280.1|279.95|280.2|280.05|280|279.85|182
1709259000000|2024-03-01 02:10:00|280.05|279.9|280.15|280|280.15|280|279.85|279.7|207
1709259300000|2024-03-01 02:15:00|280.2|280.05|280.3|280.15|280.3|280.15|280.15|280|132
1709259600000|2024-03-01 02:20:00|280.35|280.2|280.45|280.3|280.55|280.4|280.3|280.15|159
1709259900000|2024-03-01 02:25:00|280.5|280.35|280.4|280.25|280.65|280.45|280.35|280.15|243
1709260200000|2024-03-01 02:30:00|280.45|280.3|280.55|280.4|280.6|280.4|280.45|280.3|130
1709260500000|2024-03-01 02:35:00|280.6|280.45|280.55|280.4|280.6|280.45|280.45|280.3|140
1709260800000|2024-03-01 02:40:00|280.6|280.45|280.65|280.5|280.85|280.7|280.6|280.45|212
1709261100000|2024-03-01 02:45:00|280.7|280.55|280.9|280.75|280.9|280.75|280.7|280.55|128
1709261400000|2024-03-01 02:50:00|280.85|280.7|281.15|281|281.2|281.05|280.85|280.7|220
1709261700000|2024-03-01 02:55:00|281.1|280.95|281.25|281.1|281.25|281.1|281.1|280.95|193
1709262000000|2024-03-01 03:00:00|281.2|281.05|281.25|281.1|281.25|281.1|281.15|281|128
1709262300000|2024-03-01 03:05:00|281.2|281.05|281.15|281|281.25|281.1|281.1|280.9|135
1709262600000|2024-03-01 03:10:00|281.1|280.95|281.05|280.9|281.1|280.95|281|280.85|145
1709262900000|2024-03-01 03:15:00|281|280.85|281.05|280.9|281.1|280.9|281|280.85|154
1709263200000|2024-03-01 03:20:00|281.1|280.95|280.95|280.75|281.1|280.95|280.95|280.75|186
1709263500000|2024-03-01 03:25:00|281|280.8|281.25|281.1|281.3|281.15|281|280.8|158
1709263800000|2024-03-01 03:30:00|281.2|281.05|281.15|281|281.3|281.15|281.05|280.9|119
1709264100000|2024-03-01 03:35:00|281.2|281.05|281.8|281.6|281.8|281.65|281.2|281.05|228
1709264400000|2024-03-01 03:40:00|281.85|281.65|281.6|281.45|281.95|281.8|281.45|281.3|437
1709264700000|2024-03-01 03:45:00|281.65|281.5|281.5|281.35|281.75|281.6|281.5|281.3|101
1709265000000|2024-03-01 03:50:00|281.55|281.4|281.6|281.45|281.7|281.5|281.45|281.3|139
1709265300000|2024-03-01 03:55:00|281.55|281.35|281.45|281.3|281.6|281.45|281.45|281.3|155
1709265600000|2024-03-01 04:00:00|281.4|281.25|281.1|280.95|281.45|281.3|281.05|280.85|105
1709265900000|2024-03-01 04:05:00|281.15|281|281.1|280.95|281.2|281.05|281.1|280.95|43
1709266200000|2024-03-01 04:10:00|281.05|280.85|281|280.85|281.1|280.9|281|280.85|57
1709266500000|2024-03-01 04:15:00|281.05|280.9|281.05|280.9|281.05|280.9|281.05|280.9|28
1709266800000|2024-03-01 04:20:00|281|280.85|280.95|280.8|281|280.85|280.95|280.8|37
1709267100000|2024-03-01 04:25:00|281|280.85|281.1|280.95|281.1|280.95|281|280.85|57
1709267400000|2024-03-01 04:30:00|281.05|280.9|281.05|280.9|281.1|280.95|281|280.85|42
1709267700000|2024-03-01 04:35:00|281|280.85|281|280.85|281.05|280.9|281|280.85|38
1709268000000|2024-03-01 04:40:00|||||||||11
1709268300000|2024-03-01 04:45:00|280.95|280.8|280.9|280.75|280.95|280.8|280.9|280.75|75
1709268600000|2024-03-01 04:50:00|||||||||25
1709268900000|2024-03-01 04:55:00|280.85|280.7|280.85|280.7|280.9|280.75|280.85|280.7|70
1709269200000|2024-03-01 05:00:00|280.8|280.65|280.85|280.7|281|280.85|280.7|280.55|316
1709269500000|2024-03-01 05:05:00|280.8|280.65|280.4|280.25|280.8|280.65|280.35|280.2|202
1709269800000|2024-03-01 05:10:00|280.5|280.2|280.75|280.55|280.75|280.6|280.45|280.2|229
1709270100000|2024-03-01 05:15:00|280.7|280.6|280.75|280.6|280.75|280.6|280.65|280.5|128
1709270400000|2024-03-01 05:20:00|280.7|280.55|280.75|280.6|280.8|280.65|280.65|280.5|160
1709270700000|2024-03-01 05:25:00|280.7|280.55|280.85|280.7|281|280.85|280.7|280.5|161
1709271000000|2024-03-01 05:30:00|280.9|280.75|280.85|280.7|280.95|280.8|280.85|280.7|111
1709271300000|2024-03-01 05:35:00|280.9|280.75|280.85|280.65|280.95|280.8|280.8|280.65|111
1709271600000|2024-03-01 05:40:00|280.8|280.7|280.85|280.7|280.95|280.8|280.75|280.6|78
1709271900000|2024-03-01 05:45:00|280.9|280.75|281|280.85|281.1|280.95|280.9|280.75|78
1709272200000|2024-03-01 05:50:00|281.05|280.9|281.1|280.95|281.15|281|281.05|280.85|104
1709272500000|2024-03-01 05:55:00|281.05|280.9|281.15|281|281.15|281|281.05|280.9|35
1709272800000|2024-03-01 06:00:00|281.2|281.05|281.7|281.55|281.7|281.55|281.15|281|192
1709273100000|2024-03-01 06:05:00|281.75|281.6|281.55|281.4|281.75|281.6|281.5|281.35|168
1709273400000|2024-03-01 06:10:00|281.6|281.45|281.7|281.55|281.75|281.6|281.55|281.4|203
1709273700000|2024-03-01 06:15:00|281.75|281.6|281.8|281.65|281.95|281.8|281.75|281.6|129
1709274000000|2024-03-01 06:20:00|281.85|281.7|281.9|281.75|281.9|281.75|281.8|281.65|114
1709274300000|2024-03-01 06:25:00|281.95|281.8|282.05|281.9|282.1|281.95|281.9|281.75|137
1709274600000|2024-03-01 06:30:00|282|281.85|281.8|281.65|282|281.85|281.8|281.65|109
1709274900000|2024-03-01 06:35:00|281.75|281.6|281.7|281.55|281.8|281.65|281.7|281.5|91
1709275200000|2024-03-01 06:40:00|281.65|281.5|281.5|281.35|281.65|281.5|281.5|281.35|72
1709275500000|2024-03-01 06:45:00|281.55|281.4|281.6|281.45|281.6|281.45|281.55|281.35|87
1709275800000|2024-03-01 06:50:00|281.65|281.5|281.55|281.4|281.65|281.5|281.5|281.35|92
1709276100000|2024-03-01 06:55:00|281.6|281.45|281.55|281.4|281.6|281.45|281.55|281.4|63
1709276400000|2024-03-01 07:00:00|281.5|281.35|281.4|281.25|281.5|281.35|281.35|281.2|135
1709276700000|2024-03-01 07:05:00|281.55|281.4|281.4|281.25|281.55|281.4|281.35|281.15|255
1709277000000|2024-03-01 07:10:00|281.35|281.2|281.15|281|281.35|281.2|281.1|280.95|128
1709277300000|2024-03-01 07:15:00|281.2|281.05|281.05|280.9|281.3|281.15|281|280.85|137
1709277600000|2024-03-01 07:20:00|281.1|280.95|280.85|280.7|281.15|281|280.85|280.7|102
1709277900000|2024-03-01 07:25:00|280.8|280.65|280.65|280.5|280.8|280.65|280.6|280.45|251
1709278200000|2024-03-01 07:30:00|280.6|280.45|280.5|280.35|280.75|280.6|280.5|280.35|228
1709278500000|2024-03-01 07:35:00|280.55|280.4|280.65|280.5|280.65|280.5|280.5|280.35|258
1709278800000|2024-03-01 07:40:00|280.6|280.45|280.5|280.35|280.65|280.5|280.5|280.35|220
1709279100000|2024-03-01 07:45:00|280.55|280.4|280.55|280.4|280.6|280.45|280.5|280.35|263
1709279400000|2024-03-01 07:50:00|280.5|280.35|280.5|280.35|280.55|280.4|280.5|280.35|188
1709279700000|2024-03-01 07:55:00|280.45|280.3|280.5|280.35|280.55|280.4|280.45|280.3|205
1709280000000|2024-03-01 08:00:00|280.45|280.3|280.35|280.2|280.45|280.3|280.25|280.1|309
1709280300000|2024-03-01 08:05:00|280.4|280.25|280.25|280.1|280.4|280.25|280.25|280.05|205
1709280600000|2024-03-01 08:10:00|280.2|280.05|280.05|279.9|280.3|280.15|280.05|279.9|470
1709280900000|2024-03-01 08:15:00|280|279.85|280|279.85|280.05|279.9|279.9|279.75|360
1709281200000|2024-03-01 08:20:00|280.05|279.9|280.1|279.95|280.1|279.95|280|279.85|194
1709281500000|2024-03-01 08:25:00|280.05|279.9|280.2|280.05|280.2|280.05|280.05|279.9|217
1709281800000|2024-03-01 08:30:00|280.15|280|280.2|280.05|280.2|280.05|280.1|279.95|256
1709282100000|2024-03-01 08:35:00|280.15|280|279.9|279.75|280.25|280.1|279.9|279.75|312
1709282400000|2024-03-01 08:40:00|279.85|279.7|279.9|279.75|279.95|279.8|279.85|279.7|303
1709282700000|2024-03-01 08:45:00|279.85|279.7|279.85|279.7|280|279.85|279.8|279.65|305
1709283000000|2024-03-01 08:50:00|279.8|279.65|279.8|279.6|279.9|279.75|279.75|279.6|348
1709283300000|2024-03-01 08:55:00|279.75|279.65|279.7|279.55|279.8|279.65|279.6|279.45|623
1709283600000|2024-03-01 09:00:00|279.75|279.5|279.65|279.5|279.95|279.8|279.55|279.35|829
1709283900000|2024-03-01 09:05:00|279.7|279.55|280.05|279.85|280.05|279.85|279.7|279.5|337
1709284200000|2024-03-01 09:10:00|280|279.8|279.95|279.8|280.05|279.9|279.7|279.45|76
1709284500000|2024-03-01 09:15:00|280|279.85|280.5|280.3|280.55|280.35|280|279.85|129
1709284800000|2024-03-01 09:20:00|280.6|279.9|280.6|280|280.6|280|280.5|279.9|0
1709285100000|2024-03-01 09:25:00|280.5|279.9|280.5|279.9|280.6|280|280.5|279.9|2
1709285400000|2024-03-01 09:30:00|280.4|279.8|280.5|279.9|280.5|279.9|280.4|279.8|0
1709286600000|2024-03-01 09:50:00|280.1|279.85|280.4|280.2|280.45|280.3|280.1|279.85|45
1709286900000|2024-03-01 09:55:00|280.35|280.25|280.25|280.1|280.4|280.25|280.25|280.1|46
1709287200000|2024-03-01 10:00:00|280.2|280.05|280.3|280.1|280.3|280.15|280.2|280.05|29
1709287500000|2024-03-01 10:05:00|280.25|280.15|280.4|280.25|280.4|280.25|280.25|280.15|6
1709287800000|2024-03-01 10:10:00|280.35|280.2|280.25|280.1|280.4|280.25|280.25|280.1|6
1709288100000|2024-03-01 10:15:00|280.3|280.15|280|279.85|280.3|280.15|279.95|279.75|8
1709288400000|2024-03-01 10:20:00|280.05|279.9|279.9|279.75|280.05|279.9|279.9|279.7|6
1709288700000|2024-03-01 10:25:00|279.85|279.7|279.85|279.7|279.9|279.75|279.75|279.6|12
1709289000000|2024-03-01 10:30:00|279.9|279.75|279.95|279.75|280|279.8|279.9|279.75|6
1709289300000|2024-03-01 10:35:00|280|279.8|279.95|279.8|280.05|279.85|279.9|279.7|4
1709289600000|2024-03-01 10:40:00|280|279.75|279.95|279.75|280|279.8|279.9|279.75|1
1709289900000|2024-03-01 10:45:00|279.9|279.8|279.95|279.75|280|279.8|279.9|279.75|1
1709290200000|2024-03-01 10:50:00|280|279.8|280|279.8|280.05|279.85|279.95|279.75|4
1709290500000|2024-03-01 10:55:00|280.05|279.85|280.1|279.95|280.1|279.95|280|279.8|1
1709290800000|2024-03-01 11:00:00|280.15|280|280.15|279.95|280.25|280.1|280.1|279.95|11
1709291100000|2024-03-01 11:05:00|280.1|280|280.1|279.95|280.15|280|280.1|279.95|8
1709291400000|2024-03-01 11:10:00|280.15|280|280.15|279.95|280.15|280|280.1|279.95|4
1709291700000|2024-03-01 11:15:00|280.2|280|280.25|280.1|280.25|280.1|280.2|279.95|19
1709292000000|2024-03-01 11:20:00|280.3|280.15|280.25|280.1|280.3|280.15|280.2|280.05|2
1709292300000|2024-03-01 11:25:00|280.2|280.05|280.25|280.05|280.25|280.1|280.2|280.05|4
1709292600000|2024-03-01 11:30:00|280.2|280.1|280.2|280.05|280.3|280.1|280.2|280.05|2
1709292900000|2024-03-01 11:35:00|280.25|280.1|280.25|280.05|280.25|280.1|280.2|280|2
1709293200000|2024-03-01 11:40:00|280.2|280.1|280.25|280.1|280.3|280.1|280.2|280.05|2
1709293500000|2024-03-01 11:45:00|280.3|280.15|280.2|280.05|280.3|280.15|280.2|280.05|6
1709293800000|2024-03-01 11:50:00|280.25|280.1|280.25|280.1|280.25|280.1|280.2|280.1|1
1709294100000|2024-03-01 11:55:00|280.3|280.15|280.3|280.15|280.3|280.15|280.25|280.1|7
1709294400000|2024-03-01 12:00:00|280.25|280.1|280.25|280.05|280.3|280.15|280.25|280.05|5
1709294700000|2024-03-01 12:05:00|280.2|280.1|280.25|280.1|280.3|280.1|280.2|280.05|2
1709295000000|2024-03-01 12:10:00|280.3|280.15|280.3|280.15|280.3|280.15|280.3|280.1|6
1709295300000|2024-03-01 12:15:00|280.35|280.2|280.3|280.1|280.35|280.2|280.3|280.1|4
1709295600000|2024-03-01 12:20:00|280.35|280.15|280.25|280.05|280.35|280.15|280.25|280.05|13
1709295900000|2024-03-01 12:25:00|280.2|280.1|280.2|280.05|280.25|280.1|280.2|280.05|2
1709296200000|2024-03-01 12:30:00|280.25|280|280.25|280.05|280.25|280.1|280.25|280|12
1709296500000|2024-03-01 12:35:00|280.2|280.1|280.3|280.15|280.3|280.15|280.2|280.05|4
1709296800000|2024-03-01 12:40:00|280.25|280.1|280.25|280.05|280.25|280.1|280.2|280.05|3
1709297100000|2024-03-01 12:45:00|280.2|280.1|280.25|280.05|280.25|280.1|280.2|280.05|1
1709297400000|2024-03-01 12:50:00|280.3|280.1|280.45|280.3|280.45|280.3|280.25|280.05|10
1709297700000|2024-03-01 12:55:00|280.5|280.25|280.5|280.35|280.5|280.35|280.5|280.25|25
1709298000000|2024-03-01 13:00:00|280.45|280.3|280.4|280.25|280.45|280.3|280.35|280.2|14
1709298600000|2024-03-01 13:10:00|280.35|280.2|280.4|280.25|280.4|280.25|280.35|280.2|7
1709298900000|2024-03-01 13:15:00|280.45|280.3|280.4|280.25|280.45|280.3|280.4|280.2|5
1709299200000|2024-03-01 13:20:00|280.45|280.2|280.55|280.4|280.55|280.4|280.45|280.2|35
1709299500000|2024-03-01 13:25:00|280.6|280.45|280.6|280.4|280.6|280.45|280.55|280.4|37
1709299800000|2024-03-01 13:30:00|280.55|280.45|280.6|280.45|280.65|280.5|280.55|280.4|48
1709300100000|2024-03-01 13:35:00|280.55|280.4|280.55|280.4|280.65|280.5|280.4|280.2|75
1709300400000|2024-03-01 13:40:00|280.5|280.35|280.4|280.2|280.55|280.4|280.35|280.2|22
1709300700000|2024-03-01 13:45:00|280.45|280.25|280.45|280.3|280.5|280.35|280.45|280.25|12
1709301000000|2024-03-01 13:50:00|280.4|280.25|280.45|280.3|280.45|280.3|280.4|280.25|25
1709301300000|2024-03-01 13:55:00|280.4|280.25|280.4|280.25|280.45|280.3|280.35|280.2|18
1709301600000|2024-03-01 14:00:00|280.35|280.2|280.3|280.15|280.45|280.3|280.3|280.15|22
1709301900000|2024-03-01 14:05:00|280.25|280.1|280.25|280.1|280.25|280.1|280.25|280.1|9
1709302200000|2024-03-01 14:10:00|280.3|280.15|280.25|280.1|280.3|280.15|280.25|280.1|24
1709302500000|2024-03-01 14:15:00|280.3|280.15|280.35|280.2|280.35|280.2|280.3|280.15|25
1709302800000|2024-03-01 14:20:00|280.4|280.25|280.4|280.25|280.4|280.25|280.4|280.25|21
1709303100000|2024-03-01 14:25:00|280.45|280.3|280.5|280.35|280.55|280.4|280.45|280.3|70
1709303400000|2024-03-01 14:30:00|280.55|280.4|280.6|280.45|280.75|280.6|280.35|280.15|129
1709303700000|2024-03-01 14:35:00|280.55|280.4|280.7|280.5|280.75|280.6|280.55|280.35|71
1709304000000|2024-03-01 14:40:00|280.65|280.55|280.7|280.5|280.75|280.6|280.35|280.2|145
1709304300000|2024-03-01 14:45:00|280.65|280.45|280.45|280.3|280.7|280.55|280.35|280.15|77
1709304600000|2024-03-01 14:50:00|280.5|280.25|280.3|280.15|280.55|280.35|280.2|280.05|79
1709304900000|2024-03-01 14:55:00|280.25|280.1|280.2|280|280.35|280.2|280.1|279.85|114
1709305200000|2024-03-01 15:00:00|280.35|280.05|280.2|280.05|280.55|280.35|280.2|280|101
1709305500000|2024-03-01 15:05:00|280.25|280.1|280.7|280.55|280.7|280.55|280.2|280.1|86
1709305800000|2024-03-01 15:10:00|280.75|280.6|281.05|280.85|281.1|280.9|280.75|280.6|171
1709306100000|2024-03-01 15:15:00|281|280.9|281.1|280.95|281.3|281.1|281|280.9|61
1709306400000|2024-03-01 15:20:00|281.15|281|281.25|281.1|281.3|281.1|281.15|281|106
1709306700000|2024-03-01 15:25:00|281.3|281.15|281.55|281.35|281.55|281.35|281.25|281.1|93
1709307000000|2024-03-01 15:30:00|281.5|281.4|281.6|281.4|281.7|281.5|281.45|281.25|38
1709307300000|2024-03-01 15:35:00|281.65|281.45|281.6|281.45|281.65|281.5|281.55|281.4|12
1709307600000|2024-03-01 15:40:00|281.65|281.5|281.85|281.7|281.85|281.7|281.6|281.45|47
1709307900000|2024-03-01 15:45:00|281.9|281.65|282.05|281.9|282.05|281.9|281.9|281.65|77
1709308200000|2024-03-01 15:50:00|282|281.85|281.95|281.8|282|281.85|281.95|281.75|6
1709308500000|2024-03-01 15:55:00|281.9|281.75|282|281.85|282.05|281.85|281.9|281.75|21
1709308800000|2024-03-01 16:00:00|282.05|281.8|281.95|281.8|282.05|281.8|281.9|281.75|27
1709309100000|2024-03-01 16:05:00|281.9|281.75|281.9|281.75|281.95|281.8|281.85|281.7|6
1709309400000|2024-03-01 16:10:00|281.95|281.8|281.85|281.7|281.95|281.8|281.8|281.6|17
1709309700000|2024-03-01 16:15:00|281.8|281.65|281.85|281.7|282|281.8|281.8|281.65|26
1709310000000|2024-03-01 16:20:00|281.9|281.75|281.7|281.55|281.9|281.75|281.6|281.45|13
1709310300000|2024-03-01 16:25:00|281.65|281.5|281.4|281.2|281.7|281.5|281.35|281.2|75
1709310600000|2024-03-01 16:30:00|281.35|281.25|281.55|281.4|281.55|281.4|281.35|281.25|13
1709310900000|2024-03-01 16:35:00|281.6|281.45|281.7|281.55|281.7|281.55|281.5|281.35|20
1709311200000|2024-03-01 16:40:00|281.75|281.6|281.7|281.55|281.8|281.65|281.65|281.5|15
1709311500000|2024-03-01 16:45:00|281.75|281.5|281.9|281.75|281.9|281.75|281.7|281.5|24
1709311800000|2024-03-01 16:50:00|281.95|281.7|281.9|281.75|282|281.75|281.85|281.7|84
1709312100000|2024-03-01 16:55:00|281.85|281.7|281.9|281.75|281.9|281.75|281.85|281.7|9
1709312400000|2024-03-01 17:00:00|281.85|281.7|281.85|281.65|281.85|281.7|281.8|281.65|8
1709312700000|2024-03-01 17:05:00|281.8|281.7|281.85|281.65|281.85|281.7|281.8|281.65|6
1709313000000|2024-03-01 17:10:00|281.8|281.7|281.95|281.8|281.95|281.8|281.8|281.6|6
1709313300000|2024-03-01 17:15:00|282|281.85|282|281.85|282.05|281.85|281.95|281.75|15
1709313600000|2024-03-01 17:20:00|282.05|281.8|282|281.85|282.05|281.85|281.95|281.8|2
1709313900000|2024-03-01 17:25:00|282.05|281.8|281.9|281.75|282.05|281.85|281.9|281.75|12
1709314200000|2024-03-01 17:30:00|281.95|281.8|281.9|281.75|281.95|281.8|281.9|281.7|18
1709314500000|2024-03-01 17:35:00|281.85|281.7|281.95|281.8|282|281.8|281.85|281.65|29
1709314800000|2024-03-01 17:40:00|281.9|281.75|281.85|281.7|281.9|281.75|281.8|281.65|41
1709315100000|2024-03-01 17:45:00|281.8|281.65|281.85|281.7|281.85|281.7|281.75|281.55|5
1709315400000|2024-03-01 17:50:00|281.9|281.75|282|281.85|282|281.85|281.9|281.75|11
1709315700000|2024-03-01 17:55:00|281.95|281.8|281.9|281.75|281.95|281.8|281.9|281.75|7
1709316000000|2024-03-01 18:00:00|281.85|281.7|281.85|281.7|281.9|281.75|281.85|281.65|7
1709316300000|2024-03-01 18:05:00|281.8|281.65|281.95|281.8|282|281.8|281.8|281.65|27
1709316600000|2024-03-01 18:10:00|282|281.85|282.1|281.9|282.1|281.95|281.95|281.8|40
1709316900000|2024-03-01 18:15:00|282.15|281.95|282.25|282.05|282.3|282.1|282.15|281.95|83
1709317200000|2024-03-01 18:20:00|282.2|282|282.25|282.05|282.25|282.1|282.2|282|7
1709317500000|2024-03-01 18:25:00|282.2|282.1|282.25|282.05|282.3|282.1|282.2|282.05|3
1709317800000|2024-03-01 18:30:00|282.2|282.1|282.25|282.1|282.3|282.15|282.15|282|20
1709318100000|2024-03-01 18:35:00|282.2|282.05|282.2|282.05|282.25|282.1|282.2|282.05|8
1709318400000|2024-03-01 18:40:00|282.25|282|282.2|282.05|282.25|282.05|282.15|282|15
1709318700000|2024-03-01 18:45:00|282.25|282.1|282.2|282|282.25|282.1|282.15|282|14
1709319000000|2024-03-01 18:50:00|282.15|281.95|282.15|281.95|282.2|282|282.05|281.9|11
1709319300000|2024-03-01 18:55:00|282.2|282|282.25|282.1|282.3|282.1|282.15|282|1
1709319600000|2024-03-01 19:00:00|282.3|282.15|282.3|282.15|282.3|282.15|282.25|282.1|16
1709319900000|2024-03-01 19:05:00|282.35|282.2|282.3|282.1|282.4|282.25|282.25|282.1|6
1709320200000|2024-03-01 19:10:00|282.25|282.15|282.35|282.15|282.35|282.15|282.25|282.1|5
1709320500000|2024-03-01 19:15:00|282.4|282.2|282.3|282.1|282.4|282.2|282.25|282.1|14
1709320800000|2024-03-01 19:20:00|282.35|282.15|282.35|282.15|282.35|282.2|282.25|282.1|17
1709321100000|2024-03-01 19:25:00|282.3|282.2|282.3|282.15|282.35|282.2|282.3|282.1|11
1709321400000|2024-03-01 19:30:00|282.35|282.2|282.25|282.1|282.4|282.2|282.25|282.05|20
1709321700000|2024-03-01 19:35:00|282.2|282.05|282.25|282.1|282.3|282.1|282.2|282.05|10
1709322000000|2024-03-01 19:40:00|282.2|282.05|282.1|281.9|282.2|282.05|282.1|281.9|10
1709322300000|2024-03-01 19:45:00|282.05|281.95|282.05|281.85|282.05|281.95|282.05|281.85|1
1709322600000|2024-03-01 19:50:00|282|281.9|282.05|281.9|282.1|281.9|282|281.85|10
1709322900000|2024-03-01 19:55:00|282.1|281.95|282.15|282|282.15|282|282.1|281.95|13
1709323200000|2024-03-01 20:00:00|282.1|281.95|282.1|281.9|282.15|282|282.05|281.9|9
1709323500000|2024-03-01 20:05:00|282.15|281.95|282.15|282|282.15|282|282.1|281.9|6
1709323800000|2024-03-01 20:10:00|282.1|281.95|282.15|281.95|282.15|282|282.05|281.9|10
1709324100000|2024-03-01 20:15:00|282.1|281.9|282.15|282|282.15|282|282.05|281.9|2
1709324400000|2024-03-01 20:20:00|282.2|282.05|282.2|282|282.25|282.1|282.2|282|15
1709324700000|2024-03-01 20:25:00|282.25|282.05|282.15|282|282.25|282.05|282.15|282|0
1709325000000|2024-03-01 20:30:00|282.2|281.95|282.15|282|282.25|282.05|282.05|281.9|16
1709325300000|2024-03-01 20:35:00|282.1|281.95|282.25|282.1|282.3|282.1|282.1|281.95|111
1709325600000|2024-03-01 20:40:00|282.3|282.05|282.35|282.2|282.45|282.25|282.3|282.05|276
1709325900000|2024-03-01 20:45:00|282.3|282.15|282.4|282.15|282.5|282.35|282.3|282.05|38
1709326200000|2024-03-01 20:50:00|282.35|282.2|282.35|282.15|282.4|282.2|282.3|282.15|4
1709326500000|2024-03-01 20:55:00|282.4|282.2|282.45|282.25|282.55|282.35|282.35|282.15|30
1709326800000|2024-03-01 21:00:00|282.5|282.3|282.4|282.2|282.5|282.3|282.4|282.15|0
1709327100000|2024-03-01 21:05:00|282.45|282.15|282.4|281.95|282.45|282.2|282.3|281.95|9
1709327400000|2024-03-01 21:10:00|282.5|281.9|282.5|281.9|282.5|281.9|282.4|281.8|2
1709327700000|2024-03-01 21:15:00|282.4|281.8|282.4|281.8|282.5|281.9|282.4|281.8|0
1709328000000|2024-03-01 21:20:00|282.5|281.9|282.5|281.9|282.5|281.9|282.4|281.8|0
1709328300000|2024-03-01 21:25:00|282.4|281.8|282.4|281.8|282.5|281.9|282.4|281.8|0
1709328900000|2024-03-01 21:35:00|282.5|281.9|282.5|281.9|282.5|281.9|282.4|281.8|0
1709329200000|2024-03-01 21:40:00|282.4|281.8|282.5|281.9|282.5|281.9|282.4|281.8|0
1709329500000|2024-03-01 21:45:00|282.4|281.8|282.4|281.8|282.4|281.8|282.4|281.8|0
1709506800000|2024-03-03 23:00:00|282.5|281.9|282.5|281.9|282.5|281.9|282.5|281.9|0
1709507100000|2024-03-03 23:05:00|282.6|282|282.6|282|282.6|282|282.5|281.9|0
1709508000000|2024-03-03 23:20:00|282.5|281.9|282.5|281.9|282.5|281.9|282.5|281.9|0
1709508300000|2024-03-03 23:25:00|282.6|282|282.6|282|282.6|282|282.5|281.9|0
1709508900000|2024-03-03 23:35:00|282.5|281.9|282.5|281.9|282.5|281.9|282.5|281.9|0
1709509200000|2024-03-03 23:40:00|282.4|281.8|282.5|281.9|282.5|281.9|282.4|281.8|0
1709510400000|2024-03-04 00:00:00|282.4|281.8|282.4|281.8|282.5|281.9|282.4|281.8|0
1709510700000|2024-03-04 00:05:00|282.5|281.9|282.5|281.9|282.5|281.9|282.4|281.8|0
1709511000000|2024-03-04 00:10:00|282.4|281.8|282.5|281.9|282.5|281.9|282.4|281.8|0
1709511300000|2024-03-04 00:15:00|282.4|281.8|282.4|281.8|282.5|281.9|282.4|281.8|0
1709511600000|2024-03-04 00:20:00|282.5|281.9|282.5|281.9|282.5|281.9|282.5|281.9|0
1709511900000|2024-03-04 00:25:00|282.6|282|282.7|282.1|282.7|282.1|282.6|282|0
1709512200000|2024-03-04 00:30:00|282.55|282.25|282.1|281.95|282.85|282.65|282.1|281.9|440
1709512500000|2024-03-04 00:35:00|282.05|281.9|281.9|281.75|282.3|282.15|281.75|281.6|461
1709512800000|2024-03-04 00:40:00|281.85|281.7|281.8|281.65|282.3|282.15|281.8|281.65|306
1709513100000|2024-03-04 00:45:00|281.85|281.7|281.75|281.6|282.05|281.85|281.7|281.55|197
1709513400000|2024-03-04 00:50:00|281.8|281.65|281.9|281.75|282.05|281.9|281.65|281.5|248
1709513700000|2024-03-04 00:55:00|281.8|281.6|281.65|281.5|282|281.85|281.65|281.5|214
1709514000000|2024-03-04 01:00:00|281.85|281.65|282|281.8|283.05|282.85|281.65|281.45|823
1709514300000|2024-03-04 01:05:00|282.05|281.85|281.45|281.3|282.05|281.9|281.4|281.25|375
1709514600000|2024-03-04 01:10:00|281.5|281.35|281.6|281.45|281.85|281.7|281.45|281.3|299
1709514900000|2024-03-04 01:15:00|281.55|281.4|281.6|281.45|281.7|281.55|281.4|281.25|196
1709515200000|2024-03-04 01:20:00|281.55|281.4|281.5|281.35|281.75|281.55|281.45|281.25|187
1709515500000|2024-03-04 01:25:00|281.45|281.3|281.7|281.55|281.9|281.75|281.4|281.25|225
1709515800000|2024-03-04 01:30:00|281.75|281.5|281.25|281.05|281.75|281.5|281|280.85|354
1709516100000|2024-03-04 01:35:00|281.2|281.1|281.25|281.1|281.4|281.25|281.1|280.95|126
1709516400000|2024-03-04 01:40:00|281.3|281.15|281.25|281.1|281.55|281.4|281.2|281.05|134
1709516700000|2024-03-04 01:45:00|281.3|281.15|281.25|281.1|281.4|281.25|281.2|281|107
1709517000000|2024-03-04 01:50:00|281.2|281.05|280.9|280.75|281.2|281.05|280.85|280.7|171
1709517300000|2024-03-04 01:55:00|280.85|280.7|280.95|280.8|281.1|280.9|280.75|280.6|151
1709517600000|2024-03-04 02:00:00|281|280.85|280.95|280.8|281|280.85|280.8|280.6|167
1709517900000|2024-03-04 02:05:00|280.9|280.75|280.75|280.6|281|280.85|280.75|280.55|222
1709518200000|2024-03-04 02:10:00|280.7|280.55|280.85|280.7|281|280.8|280.65|280.5|187
1709518500000|2024-03-04 02:15:00|280.8|280.65|280.95|280.75|281|280.85|280.75|280.6|166
1709518800000|2024-03-04 02:20:00|280.9|280.8|281|280.85|281|280.85|280.9|280.75|109
1709519100000|2024-03-04 02:25:00|281.05|280.9|280.9|280.75|281.05|280.9|280.65|280.5|141
1709519400000|2024-03-04 02:30:00|280.95|280.8|280.7|280.55|280.95|280.8|280.7|280.55|132
1709519700000|2024-03-04 02:35:00|280.65|280.5|280.6|280.45|280.7|280.55|280.45|280.3|176
1709520000000|2024-03-04 02:40:00|280.65|280.5|280.9|280.75|281|280.85|280.6|280.45|126
1709520300000|2024-03-04 02:45:00|280.95|280.8|280.85|280.7|280.95|280.8|280.85|280.7|67
1709520600000|2024-03-04 02:50:00|280.8|280.65|280.85|280.7|280.85|280.7|280.7|280.55|94
1709520900000|2024-03-04 02:55:00|280.8|280.65|281|280.85|281.05|280.9|280.8|280.65|72
1709521200000|2024-03-04 03:00:00|280.95|280.8|280.85|280.7|281|280.85|280.8|280.65|71
1709521500000|2024-03-04 03:05:00|280.8|280.65|280.85|280.7|280.85|280.7|280.75|280.6|83
1709521800000|2024-03-04 03:10:00|280.9|280.75|280.9|280.75|280.95|280.8|280.8|280.65|120
1709522100000|2024-03-04 03:15:00|280.95|280.8|281.05|280.9|281.1|280.95|280.95|280.8|101
1709522400000|2024-03-04 03:20:00|280.95|280.85|280.75|280.6|281|280.85|280.75|280.6|76
1709522700000|2024-03-04 03:25:00|280.7|280.55|280.8|280.65|280.85|280.7|280.7|280.55|54
1709523000000|2024-03-04 03:30:00|280.85|280.7|280.7|280.55|280.9|280.75|280.7|280.55|96
1709523300000|2024-03-04 03:35:00|280.65|280.5|280.55|280.4|280.65|280.5|280.55|280.35|75
1709523600000|2024-03-04 03:40:00|280.6|280.45|280.7|280.55|280.7|280.55|280.5|280.35|83
1709523900000|2024-03-04 03:45:00|280.65|280.5|280.7|280.55|280.75|280.6|280.65|280.5|59
1709524200000|2024-03-04 03:50:00|280.75|280.5|280.7|280.55|280.75|280.55|280.65|280.45|49
1709524500000|2024-03-04 03:55:00|280.65|280.5|280.8|280.65|280.8|280.65|280.65|280.5|101
1709524800000|2024-03-04 04:00:00|280.75|280.6|280.65|280.5|280.9|280.75|280.65|280.5|73
1709525100000|2024-03-04 04:05:00|280.6|280.45|280.55|280.4|280.65|280.5|280.5|280.35|90
1709525400000|2024-03-04 04:10:00|280.6|280.45|280.6|280.45|280.65|280.5|280.6|280.4|53
1709525700000|2024-03-04 04:15:00|280.55|280.4|280.55|280.4|280.6|280.45|280.55|280.4|71
1709526000000|2024-03-04 04:20:00|280.6|280.45|280.6|280.45|280.6|280.45|280.55|280.4|70
1709526300000|2024-03-04 04:25:00|280.55|280.4|280.55|280.4|280.6|280.45|280.55|280.35|62
1709526600000|2024-03-04 04:30:00|280.5|280.35|280.4|280.25|280.5|280.35|280.35|280.2|93
1709526900000|2024-03-04 04:35:00|280.45|280.3|280.4|280.25|280.5|280.35|280.35|280.2|70
1709527200000|2024-03-04 04:40:00|280.35|280.2|280.5|280.35|280.5|280.35|280.35|280.2|68
1709527500000|2024-03-04 04:45:00|280.45|280.3|280.45|280.3|280.5|280.35|280.45|280.3|47
1709527800000|2024-03-04 04:50:00|280.5|280.35|280.6|280.45|280.6|280.45|280.45|280.35|97
1709528100000|2024-03-04 04:55:00|280.65|280.5|280.65|280.45|280.7|280.55|280.6|280.45|79
1709528400000|2024-03-04 05:00:00|280.6|280.4|280.55|280.4|280.65|280.5|280.55|280.4|115
1709528700000|2024-03-04 05:05:00|280.6|280.45|280.6|280.45|280.65|280.45|280.55|280.4|112
1709529000000|2024-03-04 05:10:00|280.65|280.5|280.55|280.4|280.65|280.5|280.55|280.4|120
1709529300000|2024-03-04 05:15:00|280.6|280.45|280.65|280.5|280.65|280.5|280.55|280.4|107
1709529600000|2024-03-04 05:20:00|280.6|280.45|280.65|280.5|280.7|280.55|280.6|280.45|81
1709529900000|2024-03-04 05:25:00|280.7|280.55|280.65|280.5|280.7|280.55|280.65|280.5|81
1709530200000|2024-03-04 05:30:00|280.7|280.55|280.85|280.65|280.85|280.65|280.7|280.55|70
1709530500000|2024-03-04 05:35:00|280.8|280.7|280.65|280.5|280.9|280.75|280.65|280.5|118
1709530800000|2024-03-04 05:40:00|280.7|280.55|280.75|280.6|280.8|280.6|280.65|280.5|75
1709531100000|2024-03-04 05:45:00|280.8|280.65|281|280.85|281|280.85|280.8|280.65|89
1709531400000|2024-03-04 05:50:00|280.95|280.8|280.9|280.75|280.95|280.8|280.9|280.7|97
1709531700000|2024-03-04 05:55:00|280.95|280.8|280.85|280.7|281.05|280.9|280.85|280.65|174
1709532000000|2024-03-04 06:00:00|280.8|280.65|280.85|280.7|280.95|280.8|280.8|280.65|106
1709532300000|2024-03-04 06:05:00|280.9|280.75|280.85|280.7|280.95|280.75|280.8|280.65|122
1709532600000|2024-03-04 06:10:00|280.9|280.75|280.95|280.8|280.95|280.8|280.85|280.65|101
1709532900000|2024-03-04 06:15:00|280.9|280.75|280.95|280.75|281|280.85|280.9|280.75|112
1709533200000|2024-03-04 06:20:00|280.9|280.8|280.85|280.7|280.95|280.8|280.8|280.65|92
1709533500000|2024-03-04 06:25:00|280.8|280.65|280.8|280.65|280.9|280.75|280.8|280.65|148
1709533800000|2024-03-04 06:30:00|280.85|280.7|280.9|280.75|280.9|280.75|280.85|280.7|37
1709534100000|2024-03-04 06:35:00|280.85|280.7|280.9|280.75|281|280.85|280.85|280.7|135
1709534400000|2024-03-04 06:40:00|280.95|280.8|280.9|280.75|280.95|280.8|280.9|280.75|89
1709534700000|2024-03-04 06:45:00|280.95|280.7|280.85|280.7|280.95|280.8|280.85|280.7|112
1709535000000|2024-03-04 06:50:00|280.9|280.75|280.95|280.8|281|280.85|280.85|280.7|130
1709535300000|2024-03-04 06:55:00|281|280.85|281|280.85|281.05|280.9|280.95|280.8|97
1709535600000|2024-03-04 07:00:00|281.05|280.9|281.1|280.95|281.1|280.95|281|280.85|172
1709535900000|2024-03-04 07:05:00|281.15|281|281.1|280.95|281.2|281.05|281.05|280.9|196
1709536200000|2024-03-04 07:10:00|281.15|281|281.1|280.95|281.15|281|281.05|280.9|78
1709536500000|2024-03-04 07:15:00|281.15|281|281.1|280.95|281.15|281|281.1|280.95|143
1709536800000|2024-03-04 07:20:00|281.15|281|281.2|281.05|281.25|281.1|281.15|281|72
1709537100000|2024-03-04 07:25:00|281.25|281|281.2|281.05|281.25|281.05|281.15|281|56
1709537400000|2024-03-04 07:30:00|281.25|281|281.25|281.1|281.25|281.1|281.2|281|87
1709537700000|2024-03-04 07:35:00|281.3|281.15|281.3|281.15|281.3|281.15|281.25|281.1|124
1709538000000|2024-03-04 07:40:00|281.35|281.2|281.35|281.2|281.35|281.2|281.3|281.15|99
1709538300000|2024-03-04 07:45:00|281.4|281.25|281.4|281.25|281.45|281.3|281.35|281.2|163
1709538600000|2024-03-04 07:50:00|281.45|281.3|281.5|281.35|281.55|281.4|281.45|281.25|205
1709538900000|2024-03-04 07:55:00|281.55|281.3|281.5|281.35|281.55|281.4|281.5|281.3|99
1709539200000|2024-03-04 08:00:00|281.55|281.4|281.6|281.45|281.6|281.45|281.5|281.35|140
1709539500000|2024-03-04 08:05:00|281.55|281.4|281.6|281.45|281.65|281.5|281.55|281.4|152
1709539800000|2024-03-04 08:10:00|281.55|281.4|281.45|281.3|281.6|281.45|281.45|281.25|143
1709540100000|2024-03-04 08:15:00|281.5|281.35|281.45|281.3|281.55|281.4|281.45|281.3|127
1709540400000|2024-03-04 08:20:00|281.5|281.35|281.35|281.2|281.55|281.4|281.35|281.2|200
1709540700000|2024-03-04 08:25:00|281.3|281.15|281.45|281.3|281.45|281.3|281.3|281.15|126
1709541000000|2024-03-04 08:30:00|281.5|281.35|281.3|281.15|281.5|281.35|281.3|281.15|85
1709541300000|2024-03-04 08:35:00|281.25|281.1|281.35|281.2|281.35|281.2|281.25|281.1|121
1709541600000|2024-03-04 08:40:00|281.3|281.15|281.3|281.15|281.35|281.2|281.25|281.1|124
1709541900000|2024-03-04 08:45:00|281.35|281.2|281.25|281.1|281.4|281.25|281.25|281.1|87
1709542200000|2024-03-04 08:50:00|281.3|281.15|281.4|281.25|281.45|281.25|281.3|281.15|203
1709542500000|2024-03-04 08:55:00|281.45|281.3|281.35|281.2|281.55|281.4|281.3|281.15|580
1709542800000|2024-03-04 09:00:00|281.3|281.15|281.3|281.15|281.45|281.3|281.25|281.1|502
1709543100000|2024-03-04 09:05:00|281.35|281.2|281.1|280.9|281.35|281.2|281.05|280.9|373
1709543400000|2024-03-04 09:10:00|281|280.95|281.3|281.1|281.3|281.1|281|280.8|53
1709543700000|2024-03-04 09:15:00|281.35|281.15|281.4|281.2|281.45|281.3|281.3|281.15|58
1709544000000|2024-03-04 09:20:00|281.6|281|281.6|281|281.6|281|281.5|280.9|0
1709544300000|2024-03-04 09:25:00|281.5|280.9|281.5|280.9|281.6|281|281.5|280.9|8
1709544600000|2024-03-04 09:30:00|281.6|281|281.5|280.9|281.6|281|281.5|280.9|0
1709545800000|2024-03-04 09:50:00|281.3|281.1|281.35|281.15|281.45|281.3|281.3|281.1|27
1709546100000|2024-03-04 09:55:00|281.3|281.1|281.25|281.05|281.35|281.15|281.25|281.05|5
1709546400000|2024-03-04 10:00:00|281.2|281.1|281.25|281.1|281.3|281.15|281.2|281.05|9
1709546700000|2024-03-04 10:05:00|281.3|281.05|281.2|281.05|281.3|281.05|281.2|281.05|4
1709547000000|2024-03-04 10:10:00|281.25|281.1|281.25|281.05|281.25|281.1|281.25|281.05|1
1709547300000|2024-03-04 10:15:00|281.2||281.2||281.2||281.2||0
1709547600000|2024-03-04 10:20:00|281.25|281|281.3|281.15|281.3|281.15|281.25|281|20
1709547900000|2024-03-04 10:25:00|281.35|281.2|281.25|281.1|281.35|281.2|281.25|281.1|15
1709548200000|2024-03-04 10:30:00|281.3|281.15|281.35|281.2|281.35|281.2|281.3|281.1|5
1709548500000|2024-03-04 10:35:00|281.3|281.15|281.35|281.2|281.35|281.2|281.3|281.15|3
1709548800000|2024-03-04 10:40:00|281.4|281.25|281.45|281.3|281.45|281.3|281.4|281.25|3
1709549100000|2024-03-04 10:45:00|281.4|281.25|281.35|281.2|281.45|281.25|281.3|281.15|18
1709549400000|2024-03-04 10:50:00|281.4|281.25|281.3|281.15|281.4|281.25|281.3|281.1|6
1709549700000|2024-03-04 10:55:00|281.35|281.2|281.35|281.2|281.4|281.2|281.35|281.15|4
1709550000000|2024-03-04 11:00:00|281.3|281.15|281.3|281.15|281.35|281.2|281.3|281.15|2
1709550300000|2024-03-04 11:05:00|281.35|281.1|281.25|281.1|281.35|281.15|281.2|281.05|6
1709550600000|2024-03-04 11:10:00|281.2|281.05|281.2|281.05|281.25|281.1|281.2|281.05|1
1709550900000|2024-03-04 11:15:00|281.25|281.1|281.2|281.05|281.25|281.1|281.2|281.05|2
1709551200000|2024-03-04 11:20:00|281.25|281|281.25|281.1|281.25|281.1|281.15|281|9
1709551500000|2024-03-04 11:25:00|281.2|281.05|281.25|281.05|281.25|281.1|281.2|281.05|8
1709551800000|2024-03-04 11:30:00|281.15|281|283.8|283.55|284.85|284.7|281.15|281|884
1709552100000|2024-03-04 11:35:00|283.75|283.5|284.3|284.05|284.55|284.4|283.45|283.15|216
1709552400000|2024-03-04 11:40:00|284.2|284|283|282.8|284.2|284.05|282.9|282.7|422
1709552700000|2024-03-04 11:45:00|282.95|282.75|283.2|283.05|283.65|283.5|282.75|282.55|635
1709553000000|2024-03-04 11:50:00|283.25|283.1|283.5|283.3|283.75|283.55|283.05|282.85|352
1709553300000|2024-03-04 11:55:00|283.45|283.25|283.85|283.65|284|283.85|283.35|283.2|483
1709553600000|2024-03-04 12:00:00|283.8|283.6|283.7|283.5|283.8|283.6|283.3|283.1|217
1709553900000|2024-03-04 12:05:00|283.65|283.45|283.15|283|283.65|283.5|283.05|282.9|288
1709554200000|2024-03-04 12:10:00|283.2|283.05|283.2|283.05|283.3|283.15|283.1|282.95|114
1709554500000|2024-03-04 12:15:00|283.15|283|283.2|283.05|283.3|283.1|283.15|283|52
1709554800000|2024-03-04 12:20:00|283.15|283|283.2|283|283.45|283.25|283.15|282.95|86
1709555100000|2024-03-04 12:25:00|283.15|282.95|283.15|282.95|283.25|283.05|283.1|282.95|77
1709555400000|2024-03-04 12:30:00|283.1|282.9|282.8|282.65|283.15|282.9|282.8|282.65|98
1709555700000|2024-03-04 12:35:00|282.75|282.6|282.7|282.55|282.85|282.65|282.6|282.45|63
1709556000000|2024-03-04 12:40:00|282.75|282.6|282.65|282.5|282.75|282.6|282.6|282.45|45
1709556300000|2024-03-04 12:45:00|282.7|282.45|282.5|282.35|282.7|282.45|282.4|282.25|45
1709556600000|2024-03-04 12:50:00|282.55|282.4|282.6|282.45|282.6|282.45|282.55|282.4|26
1709556900000|2024-03-04 12:55:00|282.55|282.4|282.55|282.4|282.55|282.4|282.5|282.3|18
1709557200000|2024-03-04 13:00:00|282.6|282.45|282.65|282.5|282.8|282.65|282.6|282.4|34
1709557500000|2024-03-04 13:05:00|282.7|282.45|282.75|282.6|282.75|282.6|282.65|282.45|83
1709557800000|2024-03-04 13:10:00|282.8|282.65|282.9|282.75|282.9|282.75|282.7|282.55|28
1709558100000|2024-03-04 13:15:00|282.85|282.7|282.8|282.65|283|282.85|282.8|282.65|96
1709558400000|2024-03-04 13:20:00|282.75|282.6|282.75|282.55|282.75|282.6|282.65|282.5|59
1709558700000|2024-03-04 13:25:00|282.7|282.6|282.7|282.5|282.75|282.6|282.65|282.5|71
1709559000000|2024-03-04 13:30:00|282.75|282.55|282.8|282.65|282.9|282.75|282.7|282.5|52
1709559300000|2024-03-04 13:35:00|282.75|282.6|282.7|282.55|282.75|282.6|282.7|282.55|21
1709559600000|2024-03-04 13:40:00|||||||||16
1709559900000|2024-03-04 13:45:00|282.75|282.6|282.55|282.4|282.75|282.6|282.55|282.4|31
1709560200000|2024-03-04 13:50:00|282.6|282.5|282.75|282.6|282.8|282.65|282.6|282.45|22
1709560500000|2024-03-04 13:55:00|282.7|282.55|282.65|282.5|282.75|282.6|282.6|282.45|40
1709560800000|2024-03-04 14:00:00|282.7|282.55|282.55|282.4|282.7|282.55|282.55|282.4|10
1709561100000|2024-03-04 14:05:00|282.5|282.35|282.4|282.25|282.5|282.4|282.4|282.25|44
1709561400000|2024-03-04 14:10:00|282.45|282.2|282.3|282.15|282.45|282.3|282.25|282.1|76
1709561700000|2024-03-04 14:15:00|282.35|282.2|282.2|282|282.5|282.35|282.15|281.95|89
1709562000000|2024-03-04 14:20:00|282.15|281.95|282.2|282.05|282.2|282.05|282.1|281.95|13
1709562300000|2024-03-04 14:25:00|282.15|282|282.2|282.05|282.3|282.15|282.15|282|23
1709562600000|2024-03-04 14:30:00|282.15|282|282.8|282.6|282.95|282.7|282.1|281.95|227
1709562900000|2024-03-04 14:35:00|282.85|282.65|282.9|282.75|282.95|282.8|282.55|282.4|217
1709563200000|2024-03-04 14:40:00|282.95|282.8|282.65|282.5|283|282.8|282.6|282.4|175
1709563500000|2024-03-04 14:45:00|282.7|282.45|282.2|282|282.75|282.6|281.6|281.45|258
1709563800000|2024-03-04 14:50:00|282.15|282.05|282.4|282.25|282.55|282.35|282.15|281.95|171
1709564100000|2024-03-04 14:55:00|282.45|282.2|282.35|282.15|282.5|282.3|282.1|281.95|230
1709564400000|2024-03-04 15:00:00|282.3|282.05|281.7|281.5|282.3|282.05|281.65|281.5|214
1709564700000|2024-03-04 15:05:00|281.75|281.55|281.2|281.05|281.75|281.6|281.2|281.05|238
1709565000000|2024-03-04 15:10:00|281.25|281.1|281.05|280.85|281.25|281.1|280.9|280.75|140
1709565300000|2024-03-04 15:15:00|281|280.8|280.45|280.3|281|280.8|280.45|280.3|90
1709565600000|2024-03-04 15:20:00|280.5|280.25|280.25|280.05|280.55|280.4|280.1|279.95|164
1709565900000|2024-03-04 15:25:00|280.3|280.1|280.55|280.35|280.55|280.35|280.2|280.05|110
1709566200000|2024-03-04 15:30:00|280.6|280.4|280.85|280.7|280.85|280.7|280.5|280.35|104
1709566500000|2024-03-04 15:35:00|280.9|280.6|281|280.8|281.05|280.9|280.75|280.55|92
1709566800000|2024-03-04 15:40:00|280.95|280.85|280.8|280.6|281.05|280.85|280.7|280.55|37
1709567100000|2024-03-04 15:45:00|280.75|280.65|280.7|280.55|280.85|280.65|280.65|280.5|52
1709567400000|2024-03-04 15:50:00|280.75|280.5|280.55|280.35|280.8|280.65|280.5|280.35|43
1709567700000|2024-03-04 15:55:00|280.5|280.4|280.65|280.5|280.7|280.55|280.5|280.4|45
1709568000000|2024-03-04 16:00:00|280.7|280.55|280.65|280.5|280.75|280.6|280.6|280.45|35
1709568300000|2024-03-04 16:05:00|280.7|280.55|280.75|280.6|280.8|280.6|280.65|280.55|16
1709568600000|2024-03-04 16:10:00|280.8|280.65|280.55|280.35|280.85|280.7|280.4|280.25|28
1709568900000|2024-03-04 16:15:00|280.5|280.4|280.5|280.35|280.6|280.45|280.4|280.2|20
1709569200000|2024-03-04 16:20:00|280.55|280.45|280.45|280.3|280.6|280.45|280.45|280.3|63
1709569500000|2024-03-04 16:25:00|280.4|280.25|280.45|280.25|280.55|280.3|280.25|280.05|65
1709569800000|2024-03-04 16:30:00|280.5|280.35|280.35|280.2|280.55|280.35|280.35|280.2|35
1709570100000|2024-03-04 16:35:00|280.4|280.25|280.7|280.55|280.75|280.6|280.4|280.25|32
1709570400000|2024-03-04 16:40:00|280.75|280.5|280.85|280.7|281|280.8|280.7|280.5|20
1709570700000|2024-03-04 16:45:00|280.9|280.65|280.95|280.75|281|280.8|280.85|280.6|20
1709571000000|2024-03-04 16:50:00|280.9|280.7|281.05|280.85|281.05|280.85|280.85|280.65|7
1709571300000|2024-03-04 16:55:00|281.1|280.9|281.15|281|281.2|281.05|281.1|280.9|20
1709571600000|2024-03-04 17:00:00|281.2|281.05|281.35|281.15|281.35|281.2|281.1|280.95|26
1709571900000|2024-03-04 17:05:00|281.3|281.2|281.35|281.15|281.35|281.2|281.25|281.05|0
1709572200000|2024-03-04 17:10:00|281.4|281.2|281.4|281.2|281.45|281.3|281.3|281.15|8
1709572500000|2024-03-04 17:15:00|281.45|281.3|281.7|281.55|281.7|281.55|281.4|281.25|30
1709572800000|2024-03-04 17:20:00|281.65|281.5|281.75|281.5|281.75|281.6|281.6|281.4|26
1709573100000|2024-03-04 17:25:00|281.7|281.55|281.5|281.3|281.75|281.55|281.45|281.25|17
1709573400000|2024-03-04 17:30:00|281.55|281.35|281.75|281.55|281.8|281.65|281.55|281.3|10
1709573700000|2024-03-04 17:35:00|281.7|281.6|281.75|281.55|281.8|281.65|281.65|281.5|28
1709574000000|2024-03-04 17:40:00|281.7|281.6|281.65|281.5|281.8|281.6|281.65|281.5|2
1709574300000|2024-03-04 17:45:00|281.7|281.55|281.65|281.5|281.7|281.55|281.65|281.45|3
1709574600000|2024-03-04 17:50:00|281.7|281.55|281.75|281.55|281.75|281.55|281.6|281.4|7
1709574900000|2024-03-04 17:55:00|281.7|281.6|281.7|281.55|281.75|281.6|281.7|281.55|0
1709575200000|2024-03-04 18:00:00|281.75|281.6|281.8|281.65|281.8|281.65|281.75|281.55|2
1709575500000|2024-03-04 18:05:00|281.85||281.85||281.9||281.85||6
1709575800000|2024-03-04 18:10:00|281.9||281.85||281.9||281.85||1
1709576100000|2024-03-04 18:15:00|281.9||281.9||282||281.8||36
1709576400000|2024-03-04 18:20:00|281.95|281.7|281.9|281.75|282.2|281.95|281.8|281.7|95
1709576700000|2024-03-04 18:25:00|281.85|281.7|281.75|281.6|281.9|281.75|281.75|281.6|16
1709577000000|2024-03-04 18:30:00|281.7|281.55|281.75|281.55|281.75|281.6|281.65|281.45|19
1709577300000|2024-03-04 18:35:00|281.7|281.5|281.6|281.4|281.7|281.55|281.55|281.35|7
1709577600000|2024-03-04 18:40:00|281.55|281.35|281.65|281.45|281.7|281.45|281.55|281.35|5
1709577900000|2024-03-04 18:45:00|281.7|281.5|281.75|281.6|281.75|281.6|281.65|281.5|5
1709578200000|2024-03-04 18:50:00|281.8|281.65|281.75|281.6|281.85|281.7|281.75|281.6|4
1709578500000|2024-03-04 18:55:00|281.7|281.55|281.65|281.45|281.7|281.6|281.65|281.45|5
1709578800000|2024-03-04 19:00:00|281.7|281.55|281.75|281.6|281.8|281.6|281.7|281.55|4
1709579100000|2024-03-04 19:05:00|281.8|281.65|281.85|281.65|281.85|281.65|281.75|281.65|3
1709579400000|2024-03-04 19:10:00|281.8|281.6|281.8|281.65|281.85|281.65|281.75|281.6|3
1709579700000|2024-03-04 19:15:00|281.85|281.7|281.85|281.7|281.85|281.7|281.85|281.65|4
1709580000000|2024-03-04 19:20:00|281.8|281.65|281.85|281.65|281.85|281.65|281.8|281.6|1
1709580300000|2024-03-04 19:25:00|281.9|281.7|281.9|281.7|281.9|281.75|281.9|281.7|2
1709580600000|2024-03-04 19:30:00|281.95|281.75|282.05|281.85|282.05|281.9|281.9|281.7|10
1709580900000|2024-03-04 19:35:00|282.1|281.9|282.2|282.05|282.2|282.05|282.05|281.9|23
1709581200000|2024-03-04 19:40:00|282.25|282.1|282.25|282.05|282.25|282.1|282.2|282|23
1709581500000|2024-03-04 19:45:00|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.05|14
1709581800000|2024-03-04 19:50:00|282.25|282.15|282.3|282.1|282.3|282.15|282.25|282.1|10
1709582100000|2024-03-04 19:55:00|282.35|282.15|282.25|282.1|282.35|282.15|282.25|282.1|2
1709582400000|2024-03-04 20:00:00|282.3|282.05|282.3|282.1|282.35|282.15|282.25|282.05|3
1709582700000|2024-03-04 20:05:00|282.35|282.15|282.35|282.15|282.35|282.2|282.3|282.1|6
1709583000000|2024-03-04 20:10:00|282.3|282.2|282.35|282.15|282.35|282.2|282.3|282.15|6
1709583300000|2024-03-04 20:15:00|282.3|282.1|282.3|282.1|282.35|282.15|282.25|282.05|3
1709583600000|2024-03-04 20:20:00|282.25|282.15|282.25|282.1|282.3|282.15|282.25|282.1|4
1709583900000|2024-03-04 20:25:00|282.3|282.15|282.25|282.05|282.3|282.15|282.2|282.05|2
1709584200000|2024-03-04 20:30:00|282.2|282.1|282.1|281.95|282.25|282.1|282.1|281.95|3
1709584500000|2024-03-04 20:35:00|282.05|281.9|282.15|281.95|282.15|281.95|281.9|281.75|6
1709584800000|2024-03-04 20:40:00|282.2|282|282|281.8|282.2|282|281.95|281.8|11
1709585100000|2024-03-04 20:45:00|281.95|281.75|281.7|281.45|282|281.75|281.7|281.3|8
1709585400000|2024-03-04 20:50:00|281.75|281.6|281.8|281.65|281.8|281.65|281.7|281.5|35
1709585700000|2024-03-04 20:55:00|281.75|281.6|281.75|281.6|281.75|281.65|281.75|281.6|3
1709586000000|2024-03-04 21:00:00|281.7|281.55|281.45|281.2|281.75|281.55|281.45|281.2|7
1709586300000|2024-03-04 21:05:00|281.5|281.15|281.7|281.45|281.75|281.55|281.4|280.2|28
1709586600000|2024-03-04 21:10:00|281.9|281.3|281.9|281.3|281.9|281.3|281.9|281.3|2
1709587500000|2024-03-04 21:25:00|281.8|281.2|281.8|281.2|281.9|281.3|281.8|281.2|0
1709587800000|2024-03-04 21:30:00|281.9|281.3|281.9|281.3|281.9|281.3|281.8|281.2|0
1709588400000|2024-03-04 21:40:00|281.8|281.2|281.9|281.3|281.9|281.3|281.8|281.2|0
1709588700000|2024-03-04 21:45:00|281.8|281.2|281.9|281.3|281.9|281.3|281.8|281.2|0
1709589000000|2024-03-04 21:50:00|281.8|281.2|281.8|281.2|281.8|281.2|281.8|281.2|0
1709589300000|2024-03-04 21:55:00|281.9|281.3|281.9|281.3|281.9|281.3|281.8|281.2|0
1709589600000|2024-03-04 22:00:00|281.8|281.2|281.8|281.2|281.8|281.2|281.8|281.2|0
1709590800000|2024-03-04 22:20:00|281.9|281.3|281.8|281.2|281.9|281.3|281.8|281.2|0
1709592000000|2024-03-04 22:40:00|281.9|281.3|281.8|281.2|281.9|281.3|281.8|281.2|0
1709592300000|2024-03-04 22:45:00|281.9|281.3|281.8|281.2|281.9|281.3|281.8|281.2|0
1709593200000|2024-03-04 23:00:00|281.9|281.3|281.9|281.3|281.9|281.3|281.8|281.2|0
1709593500000|2024-03-04 23:05:00|281.8|281.2|281.8|281.2|281.9|281.3|281.8|281.2|0
1709593800000|2024-03-04 23:10:00|281.7|281.1|281.8|281.2|281.8|281.2|281.7|281.1|0
1709594100000|2024-03-04 23:15:00|281.7|281.1|281.8|281.2|281.8|281.2|281.7|281.1|0
1709594400000|2024-03-04 23:20:00|281.7|281.1|281.8|281.2|281.8|281.2|281.7|281.1|0
1709595900000|2024-03-04 23:45:00|281.7|281.1|281.7|281.1|281.8|281.2|281.7|281.1|0
1709596200000|2024-03-04 23:50:00|281.8|281.2|281.7|281.1|281.8|281.2|281.7|281.1|0
1709596800000|2024-03-05 00:00:00|281.8|281.2|281.8|281.2|281.8|281.2|281.8|281.2|0
1709597700000|2024-03-05 00:15:00|281.9|281.3|281.8|281.2|281.9|281.3|281.8|281.2|0
1709598000000|2024-03-05 00:20:00|281.7|281.1|281.7|281.1|281.7|281.1|281.7|281.1|0
1709598300000|2024-03-05 00:25:00|281.6|281|281.6|281|281.7|281.1|281.6|281|0
1709598600000|2024-03-05 00:30:00|281.45|281.1|281.75|281.6|282.1|281.9|281.45|281.1|320
1709598900000|2024-03-05 00:35:00|281.8|281.65|281.85|281.65|282|281.85|281.8|281.65|134
1709599200000|2024-03-05 00:40:00|281.9|281.7|281.6|281.45|281.9|281.75|281.6|281.4|85
1709599500000|2024-03-05 00:45:00|281.65|281.5|281.65|281.5|281.8|281.6|281.45|281.3|97
1709599800000|2024-03-05 00:50:00|281.75|281.55|281.75|281.6|281.9|281.7|281.7|281.55|40
1709600100000|2024-03-05 00:55:00|281.85|281.7|282.2|282.05|282.25|282.05|281.85|281.7|147
1709600400000|2024-03-05 01:00:00|282.15|282|282.4|282.25|282.45|282.3|282.1|281.9|393
1709600700000|2024-03-05 01:05:00|282.35|282.2|282.75|282.6|282.75|282.6|282.3|282.15|287
1709601000000|2024-03-05 01:10:00|282.8|282.65|282.9|282.75|283.15|283|282.8|282.6|418
1709601300000|2024-03-05 01:15:00|283.05|282.85|282.45|282.3|283.15|283|282.45|282.3|761
1709601600000|2024-03-05 01:20:00|282.4|282.25|282.55|282.4|282.6|282.45|282.05|281.85|530
1709601900000|2024-03-05 01:25:00|282.6|282.45|282.55|282.35|282.75|282.6|282.4|282.25|175
1709602200000|2024-03-05 01:30:00|282.5|282.3|282.55|282.4|282.55|282.4|282.3|282.15|331
1709602500000|2024-03-05 01:35:00|282.6|282.45|282.8|282.65|283|282.85|282.6|282.45|245
1709602800000|2024-03-05 01:40:00|282.85|282.7|282.95|282.8|283.05|282.9|282.8|282.65|277
1709603100000|2024-03-05 01:45:00|282.9|282.75|282.65|282.5|282.95|282.8|282.6|282.45|202
1709603400000|2024-03-05 01:50:00|282.6|282.45|282.8|282.6|282.8|282.6|282.5|282.3|168
1709603700000|2024-03-05 01:55:00|282.75|282.65|283.05|282.9|283.05|282.9|282.75|282.65|129
1709604000000|2024-03-05 02:00:00|283|282.85|282.6|282.4|283.05|282.9|282.55|282.35|295
1709604300000|2024-03-05 02:05:00|282.55|282.45|282.7|282.55|282.8|282.6|282.5|282.35|152
1709604600000|2024-03-05 02:10:00|282.65|282.5|282.2|282.05|282.75|282.6|282.2|282.05|197
1709604900000|2024-03-05 02:15:00|282.15|282|282.1|281.95|282.3|282.15|282.05|281.9|215
1709605200000|2024-03-05 02:20:00|282.15|282|281.95|281.8|282.15|282|281.95|281.75|124
1709605500000|2024-03-05 02:25:00|281.9|281.75|281.35|281.2|282|281.8|281.35|281.2|263
1709605800000|2024-03-05 02:30:00|281.4|281.15|281.15|281|281.4|281.25|281.15|280.95|261
1709606100000|2024-03-05 02:35:00|281.1|280.95|281.15|281|281.25|281.1|281.05|280.9|213
1709606400000|2024-03-05 02:40:00|281.1|280.95|281|280.85|281.15|281|281|280.85|206
1709606700000|2024-03-05 02:45:00|280.95|280.8|280.95|280.8|281.15|281|280.9|280.75|242
1709607000000|2024-03-05 02:50:00|280.9|280.75|281.05|280.9|281.1|280.95|280.9|280.75|177
1709607300000|2024-03-05 02:55:00|281.1|280.95|281.1|280.95|281.15|281|281.05|280.9|88
1709607600000|2024-03-05 03:00:00|281.15|281|281.25|281.1|281.25|281.1|281.05|280.9|156
1709607900000|2024-03-05 03:05:00|281.2|281.05|281.2|281|281.3|281.15|281.15|281|148
1709608200000|2024-03-05 03:10:00|281.15|280.95|281.15|281|281.2|281.05|281.05|280.9|136
1709608500000|2024-03-05 03:15:00|281.2|281.05|281.35|281.2|281.4|281.25|281.15|281|197
1709608800000|2024-03-05 03:20:00|281.3|281.15|281.3|281.15|281.3|281.2|281.3|281.1|179
1709609100000|2024-03-05 03:25:00|281.25|281.1|281.2|281.05|281.25|281.1|281.2|281.05|152
1709609400000|2024-03-05 03:30:00|281.15|281|281.05|280.9|281.15|281.05|281|280.85|181
1709609700000|2024-03-05 03:35:00|281.1|280.95|281.15|281|281.25|281.05|281.05|280.9|127
1709610000000|2024-03-05 03:40:00|281.2|281.05|281|280.85|281.2|281.05|280.9|280.75|131
1709610300000|2024-03-05 03:45:00|281.05|280.9|281.1|280.95|281.1|280.95|281|280.85|123
1709610600000|2024-03-05 03:50:00|281.05|280.9|281.15|281|281.25|281.1|281.05|280.9|97
1709610900000|2024-03-05 03:55:00|281.1|280.95|281.2|281.05|281.2|281.05|281.1|280.95|112
1709611200000|2024-03-05 04:00:00|281.15|281|281.25|281.1|281.25|281.1|281.15|281|37
1709611500000|2024-03-05 04:05:00|281.2|281.05|281.25|281.1|281.25|281.1|281.2|281.05|85
1709611800000|2024-03-05 04:10:00|281.3|281.15|281.3|281.15|281.3|281.15|281.25|281.1|53
1709612100000|2024-03-05 04:15:00|281.35|281.2|281.35|281.2|281.35|281.2|281.3|281.15|69
1709612400000|2024-03-05 04:20:00|281.3|281.15|281.3|281.15|281.3|281.15|281.3|281.15|54
1709612700000|2024-03-05 04:25:00|281.25|281.1|281.35|281.2|281.35|281.2|281.25|281.1|103
1709613000000|2024-03-05 04:30:00|281.3|281.15|281.3|281.15|281.3|281.15|281.3|281.15|24
1709613300000|2024-03-05 04:35:00|281.25|281.1|281.15|281|281.25|281.1|281.15|281|89
1709613600000|2024-03-05 04:40:00|281.2|281.05|281.2|281.05|281.2|281.05|281.2|281.05|61
1709613900000|2024-03-05 04:45:00|||||||||20
1709614200000|2024-03-05 04:50:00|281.25|281.1|281.25|281.1|281.25|281.1|281.25|281.1|71
1709614500000|2024-03-05 04:55:00|281.3|281.15|281.3|281.15|281.3|281.15|281.3|281.15|73
1709614800000|2024-03-05 05:00:00|281.25|281.1|281.2|281.05|281.25|281.1|281.2|281.05|153
1709615100000|2024-03-05 05:05:00|281.15|281|281.2|281.05|281.25|281.1|281.05|280.9|269
1709615400000|2024-03-05 05:10:00|281.15|281|281.25|281.1|281.35|281.2|281.15|281|151
1709615700000|2024-03-05 05:15:00|281.3|281.15|281.35|281.2|281.4|281.25|281.3|281.15|107
1709616000000|2024-03-05 05:20:00|281.3|281.15|280.95|280.8|281.3|281.15|280.95|280.8|223
1709616300000|2024-03-05 05:25:00|281|280.85|281.1|280.95|281.1|280.95|281|280.85|204
1709616600000|2024-03-05 05:30:00|281|280.85|280.9|280.75|281.05|280.9|280.9|280.7|229
1709616900000|2024-03-05 05:35:00|280.85|280.7|280.9|280.75|280.9|280.75|280.85|280.7|139
1709617200000|2024-03-05 05:40:00|280.85|280.7|280.7|280.55|280.85|280.7|280.65|280.5|322
1709617500000|2024-03-05 05:45:00|280.65|280.5|280.6|280.45|280.65|280.5|280.55|280.4|283
1709617800000|2024-03-05 05:50:00|280.55|280.4|280.45|280.3|280.55|280.4|280.4|280.25|273
1709618100000|2024-03-05 05:55:00|280.5|280.35|280.55|280.4|280.65|280.5|280.5|280.35|203
1709618400000|2024-03-05 06:00:00|280.5|280.35|280.55|280.4|280.6|280.45|280.45|280.25|269
1709618700000|2024-03-05 06:05:00|280.5|280.35|280.5|280.35|280.6|280.45|280.45|280.3|203
1709619000000|2024-03-05 06:10:00|280.45|280.3|280.35|280.2|280.45|280.3|280.35|280.2|188
1709619300000|2024-03-05 06:15:00|280.4|280.25|280.4|280.25|280.45|280.3|280.35|280.2|191
1709619600000|2024-03-05 06:20:00|280.45|280.3|280.5|280.35|280.5|280.35|280.35|280.2|152
1709619900000|2024-03-05 06:25:00|280.45|280.3|280.5|280.35|280.5|280.35|280.4|280.25|124
1709620200000|2024-03-05 06:30:00|280.45|280.3|280.45|280.3|280.65|280.5|280.45|280.3|198
1709620500000|2024-03-05 06:35:00|280.5|280.35|280.65|280.45|280.65|280.5|280.5|280.35|160
1709620800000|2024-03-05 06:40:00|280.6|280.5|280.6|280.45|280.7|280.55|280.6|280.45|145
1709621100000|2024-03-05 06:45:00|280.65|280.5|280.65|280.5|280.65|280.5|280.6|280.45|110
1709621400000|2024-03-05 06:50:00|280.6|280.45|280.65|280.5|280.7|280.55|280.6|280.45|144
1709621700000|2024-03-05 06:55:00|280.6|280.45|280.6|280.45|280.6|280.45|280.6|280.45|45
1709622000000|2024-03-05 07:00:00|280.55|280.4|280.55|280.4|280.55|280.4|280.5|280.35|168
1709622300000|2024-03-05 07:05:00|280.5|280.35|280.55|280.4|280.6|280.45|280.5|280.35|185
1709622600000|2024-03-05 07:10:00|280.6|280.45|280.55|280.4|280.6|280.45|280.55|280.35|148
1709622900000|2024-03-05 07:15:00|280.5|280.35|280.35|280.2|280.5|280.35|280.35|280.2|178
1709623200000|2024-03-05 07:20:00|280.3|280.15|280.2|280.05|280.3|280.15|280.2|280.05|324
1709623500000|2024-03-05 07:25:00|280.15|280|280.25|280.1|280.25|280.1|280.15|280|190
1709623800000|2024-03-05 07:30:00|280.2|280.05|280.2|280.05|280.25|280.1|280.2|280.05|113
1709624100000|2024-03-05 07:35:00|280.15|280|279.95|279.8|280.2|280.05|279.9|279.75|308
1709624400000|2024-03-05 07:40:00|280|279.85|280.1|279.95|280.1|279.95|279.95|279.8|140
1709624700000|2024-03-05 07:45:00|280.15|280|280.2|280.05|280.25|280.1|280.15|280|248
1709625000000|2024-03-05 07:50:00|280.25|280.1|280.35|280.2|280.35|280.2|280.25|280.1|223
1709625300000|2024-03-05 07:55:00||280.15||280.2||280.2||280.15|78
1709625600000|2024-03-05 08:00:00|280.4|280.25|280.35|280.2|280.5|280.35|280.35|280.2|348
1709625900000|2024-03-05 08:05:00|280.4|280.25|280.4|280.25|280.4|280.25|280.35|280.2|208
1709626200000|2024-03-05 08:10:00|280.45|280.3|280.3|280.15|280.5|280.35|280.3|280.15|137
1709626500000|2024-03-05 08:15:00|280.35|280.2|280.3|280.15|280.45|280.3|280.3|280.15|200
1709626800000|2024-03-05 08:20:00|280.35|280.2|280.3|280.15|280.35|280.2|280.25|280.1|270
1709627100000|2024-03-05 08:25:00|280.35|280.2|280.3|280.15|280.4|280.25|280.25|280.1|86
1709627400000|2024-03-05 08:30:00|280.25|280.1|280.3|280.15|280.3|280.15|280.25|280.1|155
1709627700000|2024-03-05 08:35:00|280.35|280.2|280.3|280.15|280.4|280.25|280.25|280.1|353
1709628000000|2024-03-05 08:40:00|280.25|280.1|280.15|280|280.25|280.1|280.15|280|146
1709628300000|2024-03-05 08:45:00|280.2|280.05|280.2|280.05|280.25|280.1|280.1|279.95|612
1709628600000|2024-03-05 08:50:00|280.15|280|280.1|279.95|280.2|280.05|280.1|279.95|294
1709628900000|2024-03-05 08:55:00|280.05|279.9|280.1|279.95|280.1|279.95|280.05|279.9|609
1709629200000|2024-03-05 09:00:00|280.15|280|280.2|280.05|280.2|280.05|280.05|279.9|574
1709629500000|2024-03-05 09:05:00|280.15|280|280.2|280.05|280.25|280.1|280.05|279.9|342
1709629800000|2024-03-05 09:10:00|280.15|280|280.15|280|280.25|280.05|280.15|280|100
1709630100000|2024-03-05 09:15:00|280.1|279.95|280.25|280|280.25|280|280.05|279.85|150
1709630400000|2024-03-05 09:20:00|280.3|279.7|280.3|279.7|280.4|279.8|280.3|279.7|0
1709630700000|2024-03-05 09:25:00|280.4|279.8|280.4|279.8|280.4|279.8|280.3|279.7|6
1709631000000|2024-03-05 09:30:00|280.3|279.7|280.3|279.7|280.4|279.8|280.3|279.7|0
1709631300000|2024-03-05 09:35:00|280.2|279.6|280.3|279.7|280.3|279.7|280.2|279.6|0
1709631600000|2024-03-05 09:40:00|280.2|279.6|280.2|279.6|280.3|279.7|280.2|279.6|0
1709631900000|2024-03-05 09:45:00|280.3|279.7|280.2|279.6|280.3|279.7|280.2|279.6|0
1709632200000|2024-03-05 09:50:00|280.5|280.25|280.4|280.25|280.6|280.4|280.25|280.05|67
1709632500000|2024-03-05 09:55:00||280.2||280.25||280.25||280.2|16
1709632800000|2024-03-05 10:00:00|280.45|280.3|280.3|280.1|280.45|280.3|280.25|280.1|42
1709633100000|2024-03-05 10:05:00|280.25|280.15|280.3|280.15|280.3|280.15|280.25|280.1|4
1709633400000|2024-03-05 10:10:00|280.35|280.1|280.3|280.15|280.35|280.2|280.25|280.1|33
1709633700000|2024-03-05 10:15:00|280.35|280.2|280.35|280.2|280.4|280.25|280.25|280.1|33
1709634000000|2024-03-05 10:20:00|280.4|280.25|280.5|280.35|280.7|280.55|280.35|280.2|125
1709634300000|2024-03-05 10:25:00|280.55|280.3|280.4|280.25|280.55|280.3|280.4|280.25|19
1709634600000|2024-03-05 10:30:00|280.45|280.3|280.45|280.3|280.5|280.35|280.35|280.2|54
1709634900000|2024-03-05 10:35:00|280.5|280.35|280.5|280.35|280.5|280.35|280.45|280.3|39
1709635200000|2024-03-05 10:40:00|280.55|280.3|280.5|280.3|280.55|280.35|280.45|280.3|23
1709635500000|2024-03-05 10:45:00|280.55|280.35|280.55|280.4|280.6|280.4|280.5|280.35|44
1709635800000|2024-03-05 10:50:00|280.6|280.45|280.6|280.45|280.6|280.45|280.55|280.4|24
1709636100000|2024-03-05 10:55:00|280.65|280.5|280.7|280.55|280.7|280.55|280.6|280.45|21
1709636400000|2024-03-05 11:00:00|280.65|280.5|280.7|280.55|280.7|280.55|280.65|280.5|26
1709636700000|2024-03-05 11:05:00|280.75|280.5|280.75|280.6|280.75|280.6|280.75|280.5|3
1709637000000|2024-03-05 11:10:00|280.8|280.65|280.8|280.6|280.85|280.7|280.75|280.6|43
1709637300000|2024-03-05 11:15:00|280.75|280.65|280.85|280.7|280.85|280.7|280.75|280.6|17
1709637600000|2024-03-05 11:20:00|280.9|280.65|280.8|280.65|280.9|280.7|280.8|280.65|19
1709637900000|2024-03-05 11:25:00|280.85|280.6|280.8|280.65|280.85|280.65|280.8|280.6|7
1709638200000|2024-03-05 11:30:00|280.85|280.7|280.85|280.7|280.9|280.7|280.8|280.65|8
1709638500000|2024-03-05 11:35:00|280.8|280.65|280.75|280.55|280.85|280.7|280.75|280.55|24
1709638800000|2024-03-05 11:40:00|280.7|280.6|280.8|280.6|280.8|280.65|280.7|280.55|11
1709639100000|2024-03-05 11:45:00|280.75|280.65|280.8|280.65|280.8|280.65|280.75|280.6|2
1709639400000|2024-03-05 11:50:00|280.75|280.6|280.8|280.65|280.8|280.65|280.75|280.6|11
1709639700000|2024-03-05 11:55:00|280.75|280.6|280.8|280.65|280.8|280.65|280.75|280.6|8
1709640000000|2024-03-05 12:00:00|280.85|280.7|280.8|280.6|280.85|280.7|280.75|280.6|6
1709640300000|2024-03-05 12:05:00|280.85|280.65|280.85|280.7|280.85|280.7|280.85|280.65|4
1709640600000|2024-03-05 12:10:00|280.8|280.65|280.85|280.7|280.85|280.7|280.8|280.65|8
1709640900000|2024-03-05 12:15:00|280.8|280.65|280.9|280.7|280.9|280.7|280.8|280.65|7
1709641200000|2024-03-05 12:20:00|280.95|280.75|281|280.85|281|280.85|280.95|280.7|42
1709641500000|2024-03-05 12:25:00|280.95|280.8|281|280.8|281.05|280.85|280.9|280.7|67
1709641800000|2024-03-05 12:30:00|281.05|280.85|281|280.8|281.05|280.9|280.9|280.75|39
1709642100000|2024-03-05 12:35:00|280.95|280.85|281|280.8|281|280.85|280.95|280.75|36
1709642400000|2024-03-05 12:40:00|280.95|280.85|281|280.85|281|280.85|280.95|280.8|18
1709642700000|2024-03-05 12:45:00|280.95|280.8|281.05|280.9|281.05|280.9|280.95|280.8|24
1709643000000|2024-03-05 12:50:00|281|280.85|281|280.8|281.05|280.9|280.95|280.8|16
1709643300000|2024-03-05 12:55:00|280.95|280.85|280.9|280.75|281|280.85|280.9|280.7|12
1709643600000|2024-03-05 13:00:00|280.95|280.7|280.9|280.75|280.95|280.8|280.9|280.7|15
1709643900000|2024-03-05 13:05:00|280.95|280.8|280.9|280.75|281|280.85|280.9|280.75|20
1709644200000|2024-03-05 13:10:00|280.95|280.8|280.95|280.8|280.95|280.8|280.9|280.75|14
1709644500000|2024-03-05 13:15:00|281|280.75|280.95|280.8|281|280.8|280.9|280.75|12
1709644800000|2024-03-05 13:20:00|280.9|280.75|280.95|280.8|280.95|280.8|280.9|280.75|8
1709645100000|2024-03-05 13:25:00|280.9|280.75|280.95|280.8|280.95|280.8|280.9|280.75|7
1709645400000|2024-03-05 13:30:00|281|280.85|281|280.85|281.05|280.9|281|280.8|27
1709645700000|2024-03-05 13:35:00|281.05|280.9|281|280.85|281.1|280.95|280.95|280.8|46
1709646000000|2024-03-05 13:40:00|281.05|280.8|280.9|280.75|281.05|280.85|280.85|280.7|22
1709646300000|2024-03-05 13:45:00|280.95|280.7|280.9|280.75|280.95|280.8|280.9|280.7|26
1709646600000|2024-03-05 13:50:00|280.95|280.8|280.9|280.7|280.95|280.8|280.9|280.7|13
1709646900000|2024-03-05 13:55:00|280.95|280.75|281|280.85|281.05|280.9|280.95|280.75|36
1709647200000|2024-03-05 14:00:00|281.05|280.9|281.05|280.85|281.05|280.9|281|280.85|21
1709647500000|2024-03-05 14:05:00|281|280.9|281.05|280.85|281.05|280.9|281|280.85|4
1709647800000|2024-03-05 14:10:00|281|280.8|280.95|280.8|281.05|280.8|280.95|280.8|16
1709648100000|2024-03-05 14:15:00|281|280.85|281|280.8|281|280.85|280.9|280.75|10
1709648400000|2024-03-05 14:20:00|280.95|280.85|280.9|280.75|281|280.85|280.9|280.75|7
1709648700000|2024-03-05 14:25:00|280.95|280.8|280.9|280.75|280.95|280.8|280.9|280.75|2
1709649000000|2024-03-05 14:30:00|280.95|280.7|281.45|281.25|281.5|281.35|280.8|280.65|175
1709649300000|2024-03-05 14:35:00|281.4|281.2|281.7|281.5|282|281.85|281.3|281.15|253
1709649600000|2024-03-05 14:40:00|281.65|281.45|282|281.8|282.1|281.9|281.3|281.15|188
1709649900000|2024-03-05 14:45:00|281.95|281.7|281.95|281.75|282.05|281.85|281.8|281.55|178
1709650200000|2024-03-05 14:50:00|281.9|281.7|281.7|281.55|282.05|281.9|281.7|281.5|157
1709650500000|2024-03-05 14:55:00|281.65|281.5|282|281.75|282|281.75|281.6|281.45|70
1709650800000|2024-03-05 15:00:00|281.95|281.8|282.7|282.5|282.8|282.6|281.95|281.8|221
1709651100000|2024-03-05 15:05:00|282.65|282.45|282.35|282.2|282.7|282.5|282.35|282.2|110
1709651400000|2024-03-05 15:10:00|282.3|282.15|282.45|282.25|282.45|282.3|282.2|282.05|78
1709651700000|2024-03-05 15:15:00|282.4|282.2|282.05|281.9|282.45|282.25|281.9|281.75|110
1709652000000|2024-03-05 15:20:00|282.1|281.85|282.05|281.85|282.25|282.05|282|281.85|62
1709652300000|2024-03-05 15:25:00|282|281.8|282|281.8|282|281.85|281.75|281.6|104
1709652600000|2024-03-05 15:30:00|281.95|281.85|281.7|281.55|281.95|281.85|281.65|281.5|79
1709652900000|2024-03-05 15:35:00|281.75|281.5|281.6|281.45|281.75|281.6|281.6|281.4|19
1709653200000|2024-03-05 15:40:00|281.55|281.4|281.7|281.55|281.85|281.7|281.55|281.4|96
1709653500000|2024-03-05 15:45:00|281.65|281.5|281.55|281.4|281.75|281.6|281.55|281.4|37
1709653800000|2024-03-05 15:50:00|281.6|281.45|281.45|281.3|281.6|281.45|281.45|281.25|39
1709654100000|2024-03-05 15:55:00|281.4|281.25|281.5|281.35|281.5|281.35|281.35|281.2|39
1709654400000|2024-03-05 16:00:00|281.45|281.3|281.45|281.3|281.55|281.4|281.45|281.25|21
1709654700000|2024-03-05 16:05:00|281.5|281.35|281.5|281.35|281.6|281.45|281.5|281.3|37
1709655000000|2024-03-05 16:10:00|281.45|281.3|281.4|281.25|281.55|281.35|281.35|281.15|57
1709655300000|2024-03-05 16:15:00|281.35|281.2|281.3|281.15|281.35|281.2|281.25|281.1|31
1709655600000|2024-03-05 16:20:00|281.25|281.1|281.4|281.25|281.4|281.25|281.25|281.1|52
1709655900000|2024-03-05 16:25:00|281.35|281.2|281.4|281.25|281.45|281.3|281.35|281.2|67
1709656200000|2024-03-05 16:30:00|281.45|281.2|281.5|281.35|281.55|281.4|281.45|281.2|56
1709656500000|2024-03-05 16:35:00|281.55|281.3|281.35|281.2|281.55|281.3|281.35|281.15|46
1709656800000|2024-03-05 16:40:00|281.4|281.25|281.2|281|281.45|281.3|281.1|280.95|42
1709657100000|2024-03-05 16:45:00|281.15|280.95|281.2|281.05|281.3|281.1|281.15|280.95|13
1709657400000|2024-03-05 16:50:00|281.15|281|281.25|281.05|281.25|281.1|281.15|281|21
1709657700000|2024-03-05 16:55:00|281.2|281.1|281.45|281.3|281.5|281.3|281.2|281.05|12
1709658000000|2024-03-05 17:00:00|281.5|281.35|281.45|281.25|281.5|281.35|281.4|281.25|8
1709658300000|2024-03-05 17:05:00|281.4|281.3|281.5|281.35|281.6|281.4|281.4|281.3|17
1709658600000|2024-03-05 17:10:00|281.55|281.4|281.65|281.45|281.65|281.5|281.55|281.35|9
1709658900000|2024-03-05 17:15:00|281.6|281.4|281.6|281.45|281.65|281.45|281.55|281.4|7
1709659200000|2024-03-05 17:20:00|281.55|281.4|281.7|281.55|281.7|281.55|281.55|281.4|12
1709659500000|2024-03-05 17:25:00|281.75|281.5|281.75|281.55|281.75|281.6|281.75|281.5|3
1709659800000|2024-03-05 17:30:00|281.7|281.6|281.75|281.6|281.75|281.6|281.65|281.5|4
1709660100000|2024-03-05 17:35:00|281.7|281.55|281.7|281.5|281.75|281.55|281.65|281.5|3
1709660400000|2024-03-05 17:40:00|281.65|281.55|281.75|281.6|281.75|281.6|281.65|281.45|5
1709660700000|2024-03-05 17:45:00|281.8|281.65|281.85|281.65|281.85|281.7|281.8|281.6|12
1709661000000|2024-03-05 17:50:00|281.8|281.7|281.95|281.75|281.95|281.8|281.75|281.6|7
1709661300000|2024-03-05 17:55:00|281.9|281.8|281.95|281.8|282|281.85|281.9|281.75|18
1709661600000|2024-03-05 18:00:00|281.9|281.75|281.9|281.75|282|281.85|281.9|281.7|12
1709661900000|2024-03-05 18:05:00|281.85|281.7|282|281.85|282.05|281.85|281.8|281.65|12
1709662200000|2024-03-05 18:10:00|282.05|281.9|281.9|281.75|282.05|281.9|281.8|281.65|48
1709662500000|2024-03-05 18:15:00|281.95|281.7|281.75|281.55|281.95|281.75|281.7|281.55|19
1709662800000|2024-03-05 18:20:00|281.7|281.6|281.75|281.55|281.8|281.65|281.7|281.55|8
1709663100000|2024-03-05 18:25:00|281.7|281.6|281.85|281.65|281.9|281.75|281.7|281.55|11
1709663400000|2024-03-05 18:30:00|281.8|281.7|281.9|281.7|281.9|281.75|281.8|281.65|6
1709663700000|2024-03-05 18:35:00|281.85|281.75|281.8|281.6|281.9|281.75|281.75|281.55|7
1709664000000|2024-03-05 18:40:00|281.75|281.65|281.7|281.55|281.85|281.7|281.7|281.55|4
1709664300000|2024-03-05 18:45:00|281.75|281.5|281.7|281.55|281.8|281.65|281.7|281.5|6
1709664600000|2024-03-05 18:50:00|281.75|281.5|281.8|281.6|281.85|281.65|281.6|281.4|10
1709664900000|2024-03-05 18:55:00|281.75|281.65|281.65|281.5|281.8|281.65|281.65|281.5|3
1709665200000|2024-03-05 19:00:00|281.6|281.45|281.7|281.5|281.75|281.55|281.6|281.4|14
1709665500000|2024-03-05 19:05:00|281.65|281.45|281.7|281.5|281.7|281.55|281.55|281.4|5
1709665800000|2024-03-05 19:10:00|281.65|281.55|281.65|281.5|281.65|281.55|281.6|281.45|5
1709666100000|2024-03-05 19:15:00|281.7|281.55|281.65|281.5|281.8|281.65|281.65|281.5|6
1709666400000|2024-03-05 19:20:00|281.7|281.55|281.75|281.6|281.8|281.65|281.7|281.5|6
1709666700000|2024-03-05 19:25:00|281.8|281.65|281.8|281.6|281.85|281.65|281.75|281.6|4
1709667000000|2024-03-05 19:30:00|281.75|281.55|281.55|281.35|281.75|281.55|281.5|281.3|3
1709667300000|2024-03-05 19:35:00|281.5|281.3|281.35|281.2|281.5|281.35|281.3|281.1|16
1709667600000|2024-03-05 19:40:00|281.3|281.15|281.25|281.1|281.35|281.2|281.25|281.1|5
1709667900000|2024-03-05 19:45:00|281.3|281.05|281.2|281|281.3|281.1|281.2|281|41
1709668200000|2024-03-05 19:50:00|281.25|281.05|281.15|281|281.3|281.1|281.1|280.95|23
1709668500000|2024-03-05 19:55:00|281.2|280.95|281.2|281.05|281.2|281.05|281.15|280.95|9
1709668800000|2024-03-05 20:00:00|281.25|281.1|281.2|281|281.25|281.1|281.1|280.95|9
1709669100000|2024-03-05 20:05:00|281.25|281.05|281.25|281.05|281.3|281.1|281.2|281|15
1709669400000|2024-03-05 20:10:00|281.3|281.1|281.25|281.05|281.35|281.2|281.2|281.05|14
1709669700000|2024-03-05 20:15:00|281.2|281.1|281.25|281.05|281.25|281.1|281.15|280.95|21
1709670000000|2024-03-05 20:20:00|281.3|281.1|281.25|281.1|281.3|281.1|281.15|281|16
1709670300000|2024-03-05 20:25:00|281.3|281.05|281.2|281.05|281.3|281.15|281.15|281|11
1709670600000|2024-03-05 20:30:00|281.25|281|281.35|281.15|281.35|281.15|281.2|281|7
1709670900000|2024-03-05 20:35:00|281.3|281.2|281.35|281.15|281.4|281.25|281.3|281.15|9
1709671200000|2024-03-05 20:40:00|281.3|281.2|281.4|281.25|281.45|281.3|281.3|281.15|7
1709671500000|2024-03-05 20:45:00|281.45|281.2|281.45|281.3|281.45|281.3|281.35|281.2|0
1709671800000|2024-03-05 20:50:00|281.5|281.35|281.55|281.4|281.55|281.4|281.4|281.25|10
1709672100000|2024-03-05 20:55:00|281.5|281.35|281.5|281.3|281.55|281.4|281.45|281.25|13
1709672400000|2024-03-05 21:00:00|281.45|281.35|281.45|281.25|281.5|281.35|281.45|281.25|3
1709672700000|2024-03-05 21:05:00|281.5|281.3|281.5|281.3|281.5|281.35|281.45|281.3|0
1709673000000|2024-03-05 21:10:00|281.65|281.35|281.8|281.2|281.8|281.35|281.65|281.2|0
1709675400000|2024-03-05 21:50:00|281.9|281.3|281.8|281.2|281.9|281.3|281.8|281.2|0
1709675700000|2024-03-05 21:55:00|281.9|281.3|281.8|281.2|281.9|281.3|281.8|281.2|0
1709676000000|2024-03-05 22:00:00|281.9|281.3|281.8|281.2|281.9|281.3|281.8|281.2|0
1709676600000|2024-03-05 22:10:00|281.9|281.3|281.9|281.3|281.9|281.3|281.8|281.2|0
1709676900000|2024-03-05 22:15:00|281.8|281.2|281.8|281.2|281.9|281.3|281.8|281.2|0
1709677200000|2024-03-05 22:20:00|281.9|281.3|281.9|281.3|281.9|281.3|281.8|281.2|0
1709679600000|2024-03-05 23:00:00|281.8|281.2|281.7|281.1|281.8|281.2|281.7|281.1|0
1709680200000|2024-03-05 23:10:00|281.8|281.2|281.7|281.1|281.8|281.2|281.7|281.1|0
1709680800000|2024-03-05 23:20:00|281.8|281.2|281.7|281.1|281.8|281.2|281.7|281.1|0
1709681100000|2024-03-05 23:25:00|281.8|281.2|281.8|281.2|281.8|281.2|281.8|281.2|0
1709681400000|2024-03-05 23:30:00|281.7|281.1|281.7|281.1|281.7|281.1|281.6|281|0
1709681700000|2024-03-05 23:35:00|281.8|281.2|281.7|281.1|281.8|281.2|281.7|281.1|0
1709682300000|2024-03-05 23:45:00|281.8|281.2|281.7|281.1|281.8|281.2|281.7|281.1|0
1709683200000|2024-03-06 00:00:00|281.6|281|281.6|281|281.7|281.1|281.6|281|0
1709684100000|2024-03-06 00:15:00|281.5|280.9|281.5|280.9|281.6|281|281.5|280.9|0
1709684400000|2024-03-06 00:20:00|281.6|281|281.6|281|281.6|281|281.5|280.9|0
1709684700000|2024-03-06 00:25:00|281.5|280.9|281.6|281|281.6|281|281.5|280.9|0
1709685000000|2024-03-06 00:30:00|281.3|280.9|281.05|280.9|282.15|282|281.05|280.9|340
1709685300000|2024-03-06 00:35:00|281.1|280.95|281.6|281.4|281.6|281.45|281.05|280.9|114
1709685600000|2024-03-06 00:40:00|281.65|281.45|281.75|281.55|281.8|281.6|281.6|281.4|92
1709685900000|2024-03-06 00:45:00|281.7|281.6|281.95|281.8|282.1|281.9|281.65|281.45|143
1709686200000|2024-03-06 00:50:00|282|281.85|282|281.85|282.1|281.95|281.9|281.7|183
1709686500000|2024-03-06 00:55:00|282.05|281.9|282|281.85|282.25|282.1|281.95|281.75|227
1709686800000|2024-03-06 01:00:00|281.95|281.8|283.15|283|283.2|283.05|281.95|281.8|802
1709687100000|2024-03-06 01:05:00|283.2|283.05|283.55|283.4|283.55|283.4|283|282.85|496
1709687400000|2024-03-06 01:10:00|283.5|283.35|284.2|284.05|284.5|284.3|283.5|283.35|891
1709687700000|2024-03-06 01:15:00|284.25|284.1|284.4|284.25|284.45|284.3|284.05|283.9|361
1709688000000|2024-03-06 01:20:00|284.35|284.2|284.15|284|284.5|284.35|284.1|283.9|606
1709688300000|2024-03-06 01:25:00|284.2|284.05|284.4|284.25|284.5|284.35|284.15|284|387
1709688600000|2024-03-06 01:30:00|284.45|284.3|284.85|284.7|284.85|284.7|284.45|284.3|797
1709688900000|2024-03-06 01:35:00|284.8|284.65|284.65|284.5|284.95|284.8|284.6|284.45|365
1709689200000|2024-03-06 01:40:00|284.7|284.55|284.65|284.5|284.7|284.55|284.45|284.3|389
1709689500000|2024-03-06 01:45:00|284.7|284.55|284.6|284.45|284.7|284.55|284.55|284.4|273
1709689800000|2024-03-06 01:50:00|284.55|284.4|285.05|284.9|285.3|285.15|284.55|284.4|595
1709690100000|2024-03-06 01:55:00|285.1|284.95|285.15|285|285.25|285.05|285|284.85|260
1709690400000|2024-03-06 02:00:00|285.1|284.95|285.05|284.9|285.1|284.95|284.85|284.7|319
1709690700000|2024-03-06 02:05:00|285|284.85|284.85|284.7|285.15|285|284.8|284.65|271
1709691000000|2024-03-06 02:10:00|284.9|284.65|284.95|284.8|285|284.8|284.75|284.6|215
1709691300000|2024-03-06 02:15:00|285|284.85|284.95|284.75|285.1|284.95|284.85|284.7|225
1709691600000|2024-03-06 02:20:00|284.9|284.8|285.05|284.9|285.1|284.95|284.9|284.75|283
1709691900000|2024-03-06 02:25:00|285|284.85|285.05|284.9|285.05|284.9|284.95|284.8|142
1709692200000|2024-03-06 02:30:00|285.1|284.95|285.2|285.05|285.25|285.05|285.05|284.95|268
1709692500000|2024-03-06 02:35:00|285.15|285|285.25|285.1|285.35|285.2|285.05|284.85|385
1709692800000|2024-03-06 02:40:00|285.3|285.15|285.55|285.4|285.55|285.4|285.25|285.1|385
1709693100000|2024-03-06 02:45:00|285.5|285.35|285.6|285.45|285.65|285.5|285.5|285.35|281
1709693400000|2024-03-06 02:50:00|285.55|285.4|285.55|285.4|285.6|285.45|285.5|285.35|243
1709693700000|2024-03-06 02:55:00|285.6|285.45|285.4|285.25|285.6|285.45|285.3|285.15|257
1709694000000|2024-03-06 03:00:00|285.45|285.3|285.6|285.45|285.7|285.55|285.45|285.3|304
1709694300000|2024-03-06 03:05:00|285.55|285.4|285.75|285.6|285.75|285.6|285.55|285.4|314
1709694600000|2024-03-06 03:10:00|285.8|285.55|285.55|285.4|285.8|285.6|285.55|285.4|245
1709694900000|2024-03-06 03:15:00|285.6|285.45|285.85|285.7|285.85|285.7|285.6|285.45|394
1709695200000|2024-03-06 03:20:00|285.8|285.65|285.75|285.6|285.85|285.7|285.75|285.6|424
1709695500000|2024-03-06 03:25:00|285.7|285.55|285.8|285.65|285.95|285.8|285.7|285.55|343
1709695800000|2024-03-06 03:30:00|285.85|285.7|285.95|285.75|285.95|285.8|285.8|285.7|274
1709696100000|2024-03-06 03:35:00|285.9|285.8|285.95|285.8|286.1|285.9|285.9|285.8|316
1709696400000|2024-03-06 03:40:00|286|285.75|286|285.85|286.05|285.85|285.9|285.75|204
1709696700000|2024-03-06 03:45:00|286.05|285.9|285.75|285.6|286.05|285.9|285.7|285.55|370
1709697000000|2024-03-06 03:50:00|285.7|285.55|285.9|285.75|285.9|285.75|285.7|285.55|301
1709697300000|2024-03-06 03:55:00|285.95|285.8|286.1|285.95|286.1|285.95|285.9|285.75|274
1709697600000|2024-03-06 04:00:00|286.15|286|286.2|286.05|286.2|286.05|286.1|285.95|171
1709697900000|2024-03-06 04:05:00|286.15|286|286.2|286.05|286.2|286.05|286.15|286|69
1709698200000|2024-03-06 04:10:00|286.15|286|286.1|285.95|286.2|286.05|286.1|285.95|150
1709698500000|2024-03-06 04:15:00|286.15|286|286.15|286|286.2|286|286.1|285.95|120
1709698800000|2024-03-06 04:20:00|286.2|286.05|286.15|286|286.2|286.05|286.15|286|74
1709699100000|2024-03-06 04:25:00|286.2|286.05|285.95|285.8|286.2|286.05|285.95|285.8|126
1709699400000|2024-03-06 04:30:00|285.9|285.75|286.05|285.9|286.1|285.95|285.85|285.7|105
1709699700000|2024-03-06 04:35:00|286|285.85|286|285.85|286.1|285.9|285.95|285.8|103
1709700000000|2024-03-06 04:40:00|286.05|285.9|286.05|285.9|286.05|285.9|286|285.85|86
1709700300000|2024-03-06 04:45:00|285.95|285.8|285.95|285.8|286|285.85|285.95|285.8|83
1709700600000|2024-03-06 04:50:00|286|285.85|286|285.85|286|285.85|285.95|285.8|88
1709700900000|2024-03-06 04:55:00|286.05|285.9|286.1|285.95|286.1|285.95|286|285.85|90
1709701200000|2024-03-06 05:00:00|286.05|285.9|286|285.85|286.1|285.9|285.75|285.6|480
1709701500000|2024-03-06 05:05:00|286.05|285.9|285.95|285.8|286.1|285.95|285.95|285.8|352
1709701800000|2024-03-06 05:10:00|286|285.85|286.1|285.95|286.1|285.95|285.95|285.85|146
1709702100000|2024-03-06 05:15:00|286.15|285.9|286.1|285.95|286.2|286.05|286.05|285.9|243
1709702400000|2024-03-06 05:20:00|286.15|286|286.15|286|286.2|286|286.1|285.95|258
1709702700000|2024-03-06 05:25:00|286.1|285.95|286.3|286.15|286.35|286.2|286.1|285.95|343
1709703000000|2024-03-06 05:30:00|286.35|286.2|286.45|286.3|286.45|286.3|286.3|286.15|365
1709703300000|2024-03-06 05:35:00|286.4|286.25|286.6|286.45|286.6|286.45|286.4|286.25|434
1709703600000|2024-03-06 05:40:00|286.7|286.55|286.5|286.3|286.75|286.6|286.4|286.25|493
1709703900000|2024-03-06 05:45:00|286.45|286.25|286.25|286.1|286.45|286.25|286.2|286.05|277
1709704200000|2024-03-06 05:50:00|286.3|286.15|286.55|286.4|286.55|286.4|286.25|286.1|207
1709704500000|2024-03-06 05:55:00|286.5|286.35|286.5|286.35|286.55|286.4|286.45|286.3|206
1709704800000|2024-03-06 06:00:00|286.55|286.4|286.45|286.3|286.65|286.5|286.45|286.3|250
1709705100000|2024-03-06 06:05:00|286.5|286.25|286.4|286.25|286.5|286.3|286.4|286.25|156
1709705400000|2024-03-06 06:10:00|286.45|286.3|286.35|286.2|286.45|286.3|286.1|285.95|235
1709705700000|2024-03-06 06:15:00|286.3|286.15|286.35|286.2|286.4|286.25|286.25|286.1|190
1709706000000|2024-03-06 06:20:00|286.4|286.25|286.3|286.15|286.4|286.25|286.2|286.05|208
1709706300000|2024-03-06 06:25:00|286.35|286.2|286.45|286.3|286.5|286.35|286.25|286.1|192
1709706600000|2024-03-06 06:30:00|286.5|286.25|286.45|286.3|286.5|286.35|286.4|286.25|161
1709706900000|2024-03-06 06:35:00|286.4|286.25|285.95|285.8|286.4|286.25|285.95|285.8|269
1709707200000|2024-03-06 06:40:00|286|285.85|286.3|286.1|286.3|286.15|286|285.85|174
1709707500000|2024-03-06 06:45:00|286.25|286.15|286.15|286|286.3|286.15|286.1|285.95|156
1709707800000|2024-03-06 06:50:00|286.2|286.05|286.15|286|286.25|286.1|286.05|285.9|172
1709708100000|2024-03-06 06:55:00|286.1|285.95|286.1|285.95|286.15|286|286.05|285.9|166
1709708400000|2024-03-06 07:00:00|286.15|286|286.1|285.95|286.25|286.1|286|285.8|380
1709708700000|2024-03-06 07:05:00|286.15|286|286.05|285.9|286.2|286|286.05|285.9|163
1709709000000|2024-03-06 07:10:00|286.1|285.95|286.15|286|286.15|286|286.05|285.9|87
1709709300000|2024-03-06 07:15:00|286.2|286.05|286.05|285.85|286.2|286.05|286|285.85|288
1709709600000|2024-03-06 07:20:00|286|285.9|286.05|285.9|286.05|285.9|285.95|285.8|138
1709709900000|2024-03-06 07:25:00|286.1|285.95|286.05|285.9|286.1|285.95|286|285.85|162
1709710200000|2024-03-06 07:30:00|286.1|285.95|285.8|285.65|286.1|285.95|285.7|285.55|354
1709710500000|2024-03-06 07:35:00|285.85|285.7|285.85|285.7|285.9|285.75|285.8|285.65|119
1709710800000|2024-03-06 07:40:00|285.9|285.75|285.85|285.7|285.9|285.75|285.8|285.65|246
1709711100000|2024-03-06 07:45:00|285.8|285.65|285.4|285.25|285.8|285.65|285.4|285.25|330
1709711400000|2024-03-06 07:50:00|285.35|285.2|285.45|285.25|285.45|285.3|285.2|285.05|246
1709711700000|2024-03-06 07:55:00|285.4|285.2|285.25|285.05|285.4|285.2|285.2|285.05|196
1709712000000|2024-03-06 08:00:00|285.2|285.1|285.45|285.3|285.45|285.3|285.2|285.05|197
1709712300000|2024-03-06 08:05:00|285.5|285.35|285.7|285.55|285.7|285.55|285.5|285.35|175
1709712600000|2024-03-06 08:10:00|285.75|285.5|285.4|285.25|285.75|285.5|285.35|285.2|383
1709712900000|2024-03-06 08:15:00|285.35|285.2|285.5|285.35|285.55|285.4|285.35|285.2|290
1709713200000|2024-03-06 08:20:00|285.45|285.3|285.15|285|285.5|285.35|285.15|285|500
1709713500000|2024-03-06 08:25:00|285.2|285.05|285.4|285.25|285.45|285.3|285.2|285.05|286
1709713800000|2024-03-06 08:30:00|285.35|285.2|285.25|285.1|285.45|285.3|285.2|285.05|278
1709714100000|2024-03-06 08:35:00|285.3|285.15|285.35|285.2|285.4|285.25|285.3|285.15|230
1709714400000|2024-03-06 08:40:00|285.3|285.15|285.35|285.2|285.4|285.25|285.3|285.15|329
1709714700000|2024-03-06 08:45:00|285.3|285.15|285.55|285.4|285.55|285.4|285.3|285.15|468
1709715000000|2024-03-06 08:50:00|285.5|285.35|285.3|285.15|285.55|285.4|285.3|285.15|369
1709715300000|2024-03-06 08:55:00|285.25|285.1|285.3|285.15|285.4|285.25|285.15|285|696
1709715600000|2024-03-06 09:00:00|285.45|285.3|285.2|285.05|285.45|285.3|285|284.85|1164
1709715900000|2024-03-06 09:05:00|285.15|285|285|284.8|285.3|285.15|284.9|284.75|681
1709716200000|2024-03-06 09:10:00|285.05|284.85|284.85|284.7|285.1|284.9|284.8|284.65|176
1709716500000|2024-03-06 09:15:00|284.9|284.75|285.4|285.05|285.4|285.1|284.85|284.7|95
1709716800000|2024-03-06 09:20:00|285.5|284.8|285.4|284.8|285.5|284.9|285.4|284.8|0
1709717100000|2024-03-06 09:25:00|||||||||9
1709717700000|2024-03-06 09:35:00|285.5|284.9|285.4|284.8|285.5|284.9|285.4|284.8|0
1709718000000|2024-03-06 09:40:00|285.5|284.9|285.4|284.8|285.5|284.9|285.4|284.8|0
1709718300000|2024-03-06 09:45:00|285.3|284.7|285.3|284.7|285.4|284.8|285.3|284.7|0
1709718600000|2024-03-06 09:50:00|285.45|285.3|285.55|285.35|285.55|285.35|285.35|285.2|14
1709718900000|2024-03-06 09:55:00|||||||||6
1709719200000|2024-03-06 10:00:00|||||||||1
1709719500000|2024-03-06 10:05:00|285.5|285.4|285.65|285.5|285.65|285.5|285.5|285.4|13
1709719800000|2024-03-06 10:10:00|285.6|285.45|285.4|285.25|285.6|285.45|285.4|285.25|4
1709720100000|2024-03-06 10:15:00|285.45|285.2|285.5|285.35|285.55|285.4|285.4|285.2|21
1709720400000|2024-03-06 10:20:00|285.55|285.4|285.6|285.45|285.6|285.45|285.5|285.35|9
1709720700000|2024-03-06 10:25:00|285.65|285.5|285.65|285.45|285.7|285.55|285.6|285.45|2
1709721000000|2024-03-06 10:30:00|285.6|285.4|285.6|285.4|285.6|285.45|285.55|285.4|16
1709721300000|2024-03-06 10:35:00|285.55|285.35|285.5|285.35|285.6|285.4|285.45|285.3|24
1709721600000|2024-03-06 10:40:00|285.45|285.3|285.35|285.15|285.5|285.35|285.35|285.15|17
1709721900000|2024-03-06 10:45:00|285.3|285.2|285.4|285.25|285.4|285.25|285.3|285.15|6
1709722200000|2024-03-06 10:50:00|285.35|285.2|285.35|285.15|285.4|285.25|285.35|285.15|1
1709722500000|2024-03-06 10:55:00|285.4|285.2|285.4|285.2|285.4|285.25|285.4|285.15|2
1709722800000|2024-03-06 11:00:00|285.35|285.15|285.4|285.25|285.4|285.25|285.3|285.15|13
1709723100000|2024-03-06 11:05:00|285.35|285.2|285.3|285.15|285.4|285.25|285.3|285.15|27
1709723400000|2024-03-06 11:10:00|285.35|285.2|285.4|285.25|285.45|285.25|285.3|285.15|24
1709723700000|2024-03-06 11:15:00|285.35|285.2|285.35|285.15|285.4|285.25|285.3|285.15|14
1709724000000|2024-03-06 11:20:00|285.3|285.2|285.3|285.15|285.3|285.2|285.3|285.15|3
1709724300000|2024-03-06 11:25:00|285.35|285.2|285.35|285.2|285.4|285.2|285.3|285.15|6
1709724600000|2024-03-06 11:30:00|285.3|285.15|285.3|285.15|285.35|285.2|285.3|285.15|6
1709724900000|2024-03-06 11:35:00|285.35|285.2|285.35|285.2|285.35|285.2|285.3|285.15|2
1709725200000|2024-03-06 11:40:00|285.4|285.25|285.35|285.2|285.4|285.25|285.35|285.2|13
1709725500000|2024-03-06 11:45:00|285.4|285.25|285.35|285.2|285.4|285.25|285.35|285.2|8
1709725800000|2024-03-06 11:50:00|285.4|285.15|285.35|285.2|285.4|285.2|285.3|285.15|12
1709726100000|2024-03-06 11:55:00|285.4|285.15|285.3|285.15|285.4|285.2|285.3|285.15|14
1709726400000|2024-03-06 12:00:00|285.35|285.2|285.35|285.2|285.4|285.25|285.3|285.15|17
1709726700000|2024-03-06 12:05:00|285.4|285.25|285.4|285.2|285.4|285.25|285.35|285.2|14
1709727000000|2024-03-06 12:10:00|285.35|285.25|285.35|285.2|285.4|285.25|285.35|285.2|4
1709727300000|2024-03-06 12:15:00|285.4|285.25|285.35|285.2|285.4|285.25|285.35|285.15|11
1709727600000|2024-03-06 12:20:00|285.3|285.15|285.3|285.15|285.35|285.2|285.3|285.15|5
1709727900000|2024-03-06 12:25:00|285.35||285.3||285.35||285.3||6
1709728200000|2024-03-06 12:30:00|285.25|285.1|285.25|285.1|285.3|285.15|285.25|285.05|43
1709728500000|2024-03-06 12:35:00|285.3|285.15|285.3|285.1|285.3|285.15|285.25|285.1|22
1709728800000|2024-03-06 12:40:00|285.35|285.15|285.35|285.2|285.35|285.2|285.25|285.1|29
1709729100000|2024-03-06 12:45:00|285.3|285.15|285.35|285.2|285.4|285.25|285.3|285.15|34
1709729400000|2024-03-06 12:50:00|285.3|285.15|285.35|285.2|285.4|285.25|285.3|285.15|25
1709729700000|2024-03-06 12:55:00|285.4|285.25|285.5|285.35|285.7|285.55|285.35|285.25|78
1709730000000|2024-03-06 13:00:00|285.55|285.4|285.55|285.4|285.55|285.4|285.45|285.3|51
1709730300000|2024-03-06 13:05:00|285.6|285.45|285.55|285.4|285.6|285.45|285.5|285.35|52
1709730600000|2024-03-06 13:10:00|285.5|285.35|285.55|285.35|285.55|285.4|285.45|285.3|41
1709730900000|2024-03-06 13:15:00|285.6|285.4|285.45|285.3|285.6|285.4|285.45|285.3|30
1709731200000|2024-03-06 13:20:00|285.5|285.35|285.6|285.4|285.6|285.45|285.5|285.35|19
1709731500000|2024-03-06 13:25:00|285.55|285.45|285.5|285.3|285.55|285.45|285.45|285.3|19
1709731800000|2024-03-06 13:30:00|285.4|285.25|285.55|285.4|285.65|285.5|285.35|285.2|58
1709732100000|2024-03-06 13:35:00|285.5|285.35|285.55|285.35|285.6|285.4|285.4|285.25|69
1709732400000|2024-03-06 13:40:00|285.6|285.4|285.6|285.45|285.65|285.5|285.55|285.4|49
1709732700000|2024-03-06 13:45:00|285.55|285.4|285.75|285.6|285.75|285.6|285.55|285.4|46
1709733000000|2024-03-06 13:50:00|285.8|285.8|285.75|285.6|285.95|285.8|285.75|285.6|79
1709733300000|2024-03-06 13:55:00|285.8|285.65|285.9|285.75|285.9|285.75|285.8|285.65|38
1709733600000|2024-03-06 14:00:00|285.95|285.8|285.9|285.75|285.95|285.8|285.8|285.6|66
1709733900000|2024-03-06 14:05:00|285.85|285.7|285.9|285.75|285.95|285.8|285.85|285.7|59
1709734200000|2024-03-06 14:10:00|285.95|285.8|285.95|285.8|285.95|285.8|285.95|285.8|5
1709734500000|2024-03-06 14:15:00|286.05|285.9|286.1|285.95|286.35|286.15|285.9|285.75|223
1709734800000|2024-03-06 14:20:00|286.05|285.9|286.1|285.9|286.1|285.9|286|285.8|32
1709735100000|2024-03-06 14:25:00|286.15|285.95|286.1|285.95|286.15|286|286.1|285.9|50
1709735400000|2024-03-06 14:30:00|286.15|286|286.45|286.25|286.7|286.5|286.1|285.95|285
1709735700000|2024-03-06 14:35:00|286.4|286.3|286.65|286.5|286.65|286.5|286.3|286.1|154
1709736000000|2024-03-06 14:40:00|286.7|286.55|286.95|286.75|287.05|286.85|286.65|286.5|110
1709736300000|2024-03-06 14:45:00|286.9|286.8|286.65|286.5|287|286.8|286.65|286.45|100
1709736600000|2024-03-06 14:50:00|286.7|286.55|286.6|286.45|286.85|286.7|286.6|286.45|56
1709736900000|2024-03-06 14:55:00|286.55|286.4|286.55|286.2|286.8|286.65|286.3|286.05|93
1709737200000|2024-03-06 15:00:00|286.5|286.05|286.65|286.45|286.75|286.55|286.35|286.05|92
1709737500000|2024-03-06 15:05:00|286.6|286.5|286.6|286.4|286.75|286.6|286.35|286.2|102
1709737800000|2024-03-06 15:10:00|286.55|286.45|286.75|286.6|286.85|286.7|286.55|286.4|99
1709738100000|2024-03-06 15:15:00|286.8|286.55|286.8|286.65|286.9|286.7|286.75|286.55|85
1709738400000|2024-03-06 15:20:00|286.85|286.7|286.5|286.35|286.85|286.7|286.4|286.25|65
1709738700000|2024-03-06 15:25:00|286.55|286.3|286.35|286.2|286.55|286.35|286.25|286.05|39
1709739000000|2024-03-06 15:30:00|286.3|286.15|286.4|286.25|286.5|286.35|286.25|286.1|19
1709739300000|2024-03-06 15:35:00|286.35|286.2|286.6|286.35|286.6|286.4|286.25|286.1|15
1709739600000|2024-03-06 15:40:00|286.55|286.4|286.6|286.45|286.65|286.5|286.5|286.35|44
1709739900000|2024-03-06 15:45:00|286.65|286.5|286.7|286.55|286.8|286.65|286.65|286.5|29
1709740200000|2024-03-06 15:50:00|286.75|286.6|286.75|286.6|286.9|286.7|286.75|286.55|13
1709740500000|2024-03-06 15:55:00|286.8|286.55|286.8|286.6|286.85|286.65|286.7|286.5|11
1709740800000|2024-03-06 16:00:00|286.75|286.55|286.7|286.5|286.8|286.6|286.65|286.5|12
1709741100000|2024-03-06 16:05:00|286.65|286.45|286.65|286.5|286.75|286.55|286.6|286.4|17
1709741400000|2024-03-06 16:10:00|286.6|286.45|286.7|286.55|286.7|286.55|286.6|286.45|14
1709741700000|2024-03-06 16:15:00|286.65|286.5|286.8|286.6|286.8|286.65|286.65|286.5|25
1709742000000|2024-03-06 16:20:00|286.75|286.65|286.75|286.6|286.9|286.7|286.7|286.55|23
1709742300000|2024-03-06 16:25:00|286.7|286.55|286.35|286.15|286.7|286.55|286.25|286.1|169
1709742600000|2024-03-06 16:30:00|286.3|286.2|286.15|286|286.5|286.35|286.15|286|72
1709742900000|2024-03-06 16:35:00|286.2|286.05|286.45|286.3|286.45|286.3|286.15|286|41
1709743200000|2024-03-06 16:40:00|286.4|286.25|286.55|286.35|286.55|286.4|286.4|286.2|8
1709743500000|2024-03-06 16:45:00|286.5|286.4|286.65|286.5|286.7|286.55|286.5|286.35|11
1709743800000|2024-03-06 16:50:00|286.7|286.55|286.8|286.6|286.8|286.65|286.65|286.45|15
1709744100000|2024-03-06 16:55:00|286.75|286.65|286.7|286.55|286.8|286.65|286.65|286.5|25
1709744400000|2024-03-06 17:00:00|286.75|286.6|287.05|286.9|287.05|286.9|286.65|286.5|78
1709744700000|2024-03-06 17:05:00|287|286.85|287|286.85|287.05|286.9|286.9|286.75|50
1709745000000|2024-03-06 17:10:00|287.05|286.9|286.95|286.8|287.05|286.9|286.95|286.8|6
1709745300000|2024-03-06 17:15:00|287|286.85|286.95|286.75|287.05|286.85|286.9|286.75|12
1709745600000|2024-03-06 17:20:00|286.9|286.8|287|286.85|287.05|286.9|286.9|286.75|12
1709745900000|2024-03-06 17:25:00|286.95|286.8|286.95|286.75|287|286.85|286.9|286.75|5
1709746200000|2024-03-06 17:30:00|286.9|286.8|286.85|286.7|287|286.8|286.85|286.7|12
1709746500000|2024-03-06 17:35:00|286.9|286.65|286.85|286.7|286.9|286.75|286.8|286.65|10
1709746800000|2024-03-06 17:40:00|286.9|286.65|286.85|286.65|286.9|286.7|286.8|286.65|19
1709747100000|2024-03-06 17:45:00|286.8|286.7|286.75|286.55|286.85|286.7|286.75|286.55|36
1709747400000|2024-03-06 17:50:00|286.8|286.6|286.7|286.5|286.85|286.7|286.65|286.45|19
1709747700000|2024-03-06 17:55:00|286.65|286.45|286.8|286.6|286.85|286.65|286.6|286.45|19
1709748000000|2024-03-06 18:00:00|286.75|286.55|286.85|286.65|286.85|286.65|286.7|286.55|6
1709748300000|2024-03-06 18:05:00|286.8|286.6|286.8|286.65|286.85|286.7|286.8|286.6|10
1709748600000|2024-03-06 18:10:00|286.75|286.6|286.8|286.6|286.8|286.65|286.65|286.45|42
1709748900000|2024-03-06 18:15:00|286.85|286.65|286.9|286.7|286.9|286.7|286.75|286.55|49
1709749200000|2024-03-06 18:20:00|286.95|286.75|286.95|286.75|286.95|286.8|286.85|286.65|5
1709749500000|2024-03-06 18:25:00|287|286.8|287|286.8|287|286.85|286.9|286.75|6
1709749800000|2024-03-06 18:30:00|286.95|286.75|286.65|286.45|287|286.8|286.5|286.3|26
1709750100000|2024-03-06 18:35:00|286.6|286.5|286.65|286.5|286.7|286.5|286.35|286.15|5
1709750400000|2024-03-06 18:40:00|286.7|286.45|286.85|286.7|286.85|286.7|286.7|286.45|3
1709750700000|2024-03-06 18:45:00|286.8|286.65|286.35|286.15|286.85|286.65|286.35|286.15|2
1709751000000|2024-03-06 18:50:00|286.3|286.1|286.3|286.1|286.4|286.25|286.25|286.05|7
1709751300000|2024-03-06 18:55:00|286.35|286.15|286.45|286.25|286.5|286.35|286.3|286.1|4
1709751600000|2024-03-06 19:00:00|286.4|286.2|286.2|286|286.4|286.2|286.15|286|4
1709751900000|2024-03-06 19:05:00|286.25|286.05|286.35|286.15|286.5|286.3|286.25|286.05|7
1709752200000|2024-03-06 19:10:00|286.3|286.1|286.1|285.95|286.35|286.2|286.1|285.9|1
1709752500000|2024-03-06 19:15:00|286.15|285.9|286.2|286|286.3|286.1|286|285.8|12
1709752800000|2024-03-06 19:20:00|286.25|286.05|286.35|286.15|286.35|286.15|286.2|286|5
1709753100000|2024-03-06 19:25:00|286.3|286.1|286.45|286.25|286.45|286.3|286.25|286.05|1
1709753400000|2024-03-06 19:30:00|286.5|286.3|286.4|286.2|286.5|286.35|286.3|286.1|7
1709753700000|2024-03-06 19:35:00|286.35|286.15|286.35|286.2|286.45|286.25|286.3|286.15|2
1709754000000|2024-03-06 19:40:00|286.3|286.15|286.45|286.3|286.55|286.35|286.3|286.15|9
1709754300000|2024-03-06 19:45:00|286.4|286.25|286.4|286.25|286.45|286.25|286.25|286.1|3
1709754600000|2024-03-06 19:50:00|286.45|286.2|286.6|286.45|286.6|286.45|286.45|286.2|2
1709754900000|2024-03-06 19:55:00|286.55|286.4|286.45|286.3|286.6|286.4|286.4|286.2|2
1709755200000|2024-03-06 20:00:00|286.4|286.25|286.55|286.35|286.55|286.4|286.35|286.15|8
1709755500000|2024-03-06 20:05:00|286.5|286.4|286.5|286.3|286.6|286.4|286.4|286.25|1
1709755800000|2024-03-06 20:10:00|286.55|286.35|286.3|286.1|286.6|286.4|286.25|286.1|6
1709756100000|2024-03-06 20:15:00|286.35|286.15|286.45|286.25|286.5|286.35|286.35|286.1|11
1709756400000|2024-03-06 20:20:00|286.4|286.2|286.2|286|286.45|286.25|286.2|286|11
1709756700000|2024-03-06 20:25:00|286.15|286.05|286.4|286.25|286.4|286.25|286.15|286.05|4
1709757000000|2024-03-06 20:30:00|286.35|286.2|286.3|286.15|286.5|286.3|286.3|286.1|8
1709757300000|2024-03-06 20:35:00|286.25|286.1|286.4|286.2|286.4|286.25|286.2|286.05|5
1709757600000|2024-03-06 20:40:00|286.45|286.25|286.45|286.25|286.5|286.3|286.4|286.2|10
1709757900000|2024-03-06 20:45:00|286.4|286.3|286.45|286.3|286.55|286.4|286.35|286.2|22
1709758200000|2024-03-06 20:50:00|286.4|286.25|286.45|286.3|286.45|286.3|286.35|286.1|27
1709758500000|2024-03-06 20:55:00|286.5|286.35|286.55|286.35|286.55|286.4|286.5|286.3|29
1709758800000|2024-03-06 21:00:00|286.45|286.3|286.4|286.2|286.5|286.35|286.4|286.2|7
1709759100000|2024-03-06 21:05:00|286.45|286.25|286.4|286.2|286.45|286.25|286.4|286.2|0
1709759400000|2024-03-06 21:10:00|286.45|286.25|286.6|286|286.6|286.25|286.4|286|2
1709760600000|2024-03-06 21:30:00|286.7|286.1|286.7|286.1|286.7|286.1|286.6|286|0
1709761500000|2024-03-06 21:45:00|286.6|286|286.6|286|286.6|286|286.6|286|0
1709764200000|2024-03-06 22:30:00|286.7|286.1|286.7|286.1|286.7|286.1|286.7|286.1|0
1709766000000|2024-03-06 23:00:00|286.8|286.2|286.7|286.1|286.8|286.2|286.7|286.1|0
1709766900000|2024-03-06 23:15:00|286.6|286|286.6|286|286.6|286|286.6|286|0
1709767200000|2024-03-06 23:20:00|286.7|286.1|286.7|286.1|286.7|286.1|286.6|286|0
1709768100000|2024-03-06 23:35:00|286.6|286|286.6|286|286.7|286.1|286.6|286|0
1709769300000|2024-03-06 23:55:00|286.5|285.9|286.5|285.9|286.6|286|286.5|285.9|0
1709769600000|2024-03-07 00:00:00|286.6|286|286.6|286|286.6|286|286.6|286|0
1709770200000|2024-03-07 00:10:00|286.5|285.9|286.5|285.9|286.6|286|286.5|285.9|0
1709770500000|2024-03-07 00:15:00|286.6|286|286.5|285.9|286.6|286|286.5|285.9|0
1709770800000|2024-03-07 00:20:00|286.4|285.8|286.4|285.8|286.4|285.8|286.4|285.8|0
1709771400000|2024-03-07 00:30:00|286.3|285.85|286.4|286.25|286.75|286.55|285.9|285.7|384
1709771700000|2024-03-07 00:35:00|286.45|286.3|286.45|286.3|286.55|286.4|286.4|286.2|203
1709772000000|2024-03-07 00:40:00|286.5|286.35|286.6|286.45|286.75|286.55|286.5|286.35|161
1709772300000|2024-03-07 00:45:00|286.65|286.5|286.65|286.5|286.8|286.65|286.6|286.45|165
1709772600000|2024-03-07 00:50:00|286.7|286.45|286.75|286.6|286.85|286.7|286.7|286.45|153
1709772900000|2024-03-07 00:55:00|286.8|286.65|286.95|286.8|286.95|286.8|286.65|286.5|243
1709773200000|2024-03-07 01:00:00|287|286.85|286.6|286.45|287.05|286.9|286.4|286.25|956
1709773500000|2024-03-07 01:05:00|286.55|286.4|286.75|286.6|287|286.85|286.45|286.3|358
1709773800000|2024-03-07 01:10:00|286.7|286.55|287.35|287.2|287.35|287.2|286.7|286.55|289
1709774100000|2024-03-07 01:15:00|287.2|287.15|287.05|286.9|287.25|287.15|286.7|286.5|345
1709774400000|2024-03-07 01:20:00|287.1|286.95|287.5|287.3|287.55|287.35|287.05|286.9|328
1709774700000|2024-03-07 01:25:00|287.45|287.35|287.75|287.6|287.9|287.7|287.45|287.3|398
1709775000000|2024-03-07 01:30:00|287.8|287.55|288|287.85|288.15|288|287.75|287.55|443
1709775300000|2024-03-07 01:35:00|287.95|287.8|287.25|287.05|288|287.85|287.15|287|398
1709775600000|2024-03-07 01:40:00|287.2|287.1|287.2|287.05|287.25|287.1|287.1|286.95|201
1709775900000|2024-03-07 01:45:00|287.15|287|286.75|286.55|287.2|287.05|286.65|286.5|254
1709776200000|2024-03-07 01:50:00|286.8|286.6|286.15|285.95|286.85|286.7|286.05|285.9|203
1709776500000|2024-03-07 01:55:00|286.1|286|286.05|285.85|286.3|286.15|285.9|285.75|209
1709776800000|2024-03-07 02:00:00|286|285.9|286.5|286.35|286.55|286.4|286|285.85|245
1709777100000|2024-03-07 02:05:00|286.45|286.3|286.1|285.9|286.45|286.3|286.05|285.9|189
1709777400000|2024-03-07 02:10:00|286.15|285.95|286.05|285.9|286.25|286.1|286.05|285.9|142
1709777700000|2024-03-07 02:15:00|286.1|285.95|286.3|286.15|286.35|286.2|286.1|285.9|128
1709778000000|2024-03-07 02:20:00|286.35|286.1|285.9|285.75|286.35|286.2|285.9|285.75|165
1709778300000|2024-03-07 02:25:00|285.95|285.8|286.15|286|286.2|286.05|285.9|285.8|98
1709778600000|2024-03-07 02:30:00|286.2|286.05|286|285.85|286.25|286.1|286|285.85|139
1709778900000|2024-03-07 02:35:00|286.05|285.9|286.1|285.95|286.2|286|286.05|285.9|118
1709779200000|2024-03-07 02:40:00|286.15|286|286.45|286.3|286.6|286.45|286.15|286|142
1709779500000|2024-03-07 02:45:00|286.4|286.25|286.55|286.35|286.6|286.4|286.4|286.25|102
1709779800000|2024-03-07 02:50:00|286.6|286.4|286.7|286.5|286.8|286.6|286.55|286.4|102
1709780100000|2024-03-07 02:55:00|286.75|286.55|286.55|286.4|286.75|286.6|286.55|286.35|80
1709780400000|2024-03-07 03:00:00|286.6|286.45|286.6|286.45|286.7|286.55|286.55|286.4|67
1709780700000|2024-03-07 03:05:00|286.65|286.5|286.4|286.25|286.7|286.55|286.25|286.1|175
1709781000000|2024-03-07 03:10:00|286.35|286.2|286.15|286|286.4|286.25|286.1|285.95|217
1709781300000|2024-03-07 03:15:00|286.2|286.05|286.1|285.95|286.3|286.1|285.9|285.7|196
1709781600000|2024-03-07 03:20:00|286.05|285.9|285.75|285.6|286.05|285.9|285.6|285.45|283
1709781900000|2024-03-07 03:25:00|285.8|285.65|285.45|285.3|285.9|285.7|285.45|285.3|202
1709782200000|2024-03-07 03:30:00|285.5|285.35|285.4|285.25|285.6|285.4|285.35|285.15|193
1709782500000|2024-03-07 03:35:00|285.35|285.2|285.25|285.1|285.4|285.25|285.2|285.05|180
1709782800000|2024-03-07 03:40:00|285.2|285.05|285.25|285.1|285.3|285.15|285.1|284.95|170
1709783100000|2024-03-07 03:45:00|285.3|285.15|285.2|285.05|285.35|285.2|285.1|284.95|255
1709783400000|2024-03-07 03:50:00|285.15|285|285.4|285.25|285.45|285.25|285.15|285|162
1709783700000|2024-03-07 03:55:00|285.45|285.3|285.4|285.25|285.5|285.3|285.35|285.2|141
1709784000000|2024-03-07 04:00:00|285.35|285.2|285.3|285.15|285.45|285.3|285.25|285.1|165
1709784300000|2024-03-07 04:05:00|285.35|285.2|285.2|285|285.4|285.25|285.2|285|107
1709784600000|2024-03-07 04:10:00|285.15|285.05|285.25|285.1|285.25|285.1|285.15|285|109
1709784900000|2024-03-07 04:15:00|285.3|285.15|285.2|285.05|285.3|285.15|285.15|285|101
1709785200000|2024-03-07 04:20:00|285.15|285|285.25|285.1|285.25|285.1|285.15|285|91
1709785500000|2024-03-07 04:25:00|285.2|285.05|285.3|285.15|285.3|285.15|285.2|285.05|83
1709785800000|2024-03-07 04:30:00|285.35|285.2|285.25|285.1|285.45|285.3|285.2|285.05|112
1709786100000|2024-03-07 04:35:00|285.3|285.15|285.3|285.15|285.3|285.15|285.25|285.1|82
1709786400000|2024-03-07 04:40:00|285.35|285.2|285.4|285.25|285.45|285.3|285.35|285.2|103
1709786700000|2024-03-07 04:45:00|285.45|285.3|285.6|285.4|285.6|285.4|285.4|285.25|104
1709787000000|2024-03-07 04:50:00|285.55|285.45|285.4|285.25|285.65|285.5|285.4|285.25|119
1709787300000|2024-03-07 04:55:00|285.45|285.3|285.45|285.3|285.5|285.35|285.35|285.2|115
1709787600000|2024-03-07 05:00:00|285.4|285.25|285.6|285.4|285.6|285.4|285.3|285.15|210
1709787900000|2024-03-07 05:05:00|285.55|285.45|285.65|285.5|285.7|285.55|285.55|285.4|167
1709788200000|2024-03-07 05:10:00|285.6|285.45|285.8|285.65|285.8|285.65|285.6|285.45|167
1709788500000|2024-03-07 05:15:00|285.75|285.6|285.75|285.6|285.9|285.75|285.7|285.55|185
1709788800000|2024-03-07 05:20:00|285.7|285.55|285.65|285.5|285.75|285.6|285.6|285.45|153
1709789100000|2024-03-07 05:25:00|285.7|285.55|285.55|285.35|285.7|285.55|285.55|285.35|112
1709789400000|2024-03-07 05:30:00|285.6|285.4|285.65|285.45|285.85|285.7|285.6|285.35|140
1709789700000|2024-03-07 05:35:00|285.6|285.5|285.45|285.3|285.7|285.55|285.45|285.25|107
1709790000000|2024-03-07 05:40:00|285.5|285.35|285.4|285.25|285.6|285.45|285.4|285.25|97
1709790300000|2024-03-07 05:45:00|285.45|285.2|285.35|285.2|285.45|285.2|285.3|285.15|107
1709790600000|2024-03-07 05:50:00|285.3|285.15|285.4|285.25|285.4|285.25|285.3|285.15|111
1709790900000|2024-03-07 05:55:00|285.45|285.3|285.5|285.35|285.6|285.45|285.45|285.3|93
1709791200000|2024-03-07 06:00:00|285.55|285.4|285.75|285.6|285.8|285.65|285.55|285.4|144
1709791500000|2024-03-07 06:05:00|285.85|285.7|285.85|285.7|285.9|285.75|285.85|285.7|101
1709791800000|2024-03-07 06:10:00|285.8|285.65|285.55|285.4|285.85|285.7|285.5|285.35|158
1709792100000|2024-03-07 06:15:00|285.6|285.45|285.7|285.55|285.7|285.55|285.6|285.4|69
1709792400000|2024-03-07 06:20:00|285.65|285.5|285.65|285.5|285.65|285.5|285.45|285.3|133
1709792700000|2024-03-07 06:25:00|285.6|285.45|285.75|285.6|285.8|285.6|285.6|285.45|83
1709793000000|2024-03-07 06:30:00|285.8|285.65|285.7|285.55|285.95|285.8|285.7|285.55|135
1709793300000|2024-03-07 06:35:00|285.65|285.5|285.5|285.35|285.7|285.55|285.5|285.35|125
1709793600000|2024-03-07 06:40:00|285.55|285.4|285.55|285.4|285.6|285.45|285.55|285.4|71
1709793900000|2024-03-07 06:45:00|285.6|285.45|285.8|285.6|285.8|285.65|285.6|285.45|135
1709794200000|2024-03-07 06:50:00|285.75|285.65|285.8|285.65|285.8|285.65|285.75|285.6|107
1709794500000|2024-03-07 06:55:00|285.75|285.6|285.55|285.4|285.8|285.65|285.55|285.35|164
1709794800000|2024-03-07 07:00:00|285.6|285.45|285.65|285.5|285.8|285.65|285.6|285.4|154
1709795100000|2024-03-07 07:05:00|285.6|285.45|285.65|285.5|285.75|285.6|285.6|285.45|119
1709795400000|2024-03-07 07:10:00|285.7|285.55|285.7|285.55|285.75|285.6|285.7|285.55|101
1709795700000|2024-03-07 07:15:00|285.65|285.5|285.75|285.6|285.75|285.6|285.65|285.5|120
1709796000000|2024-03-07 07:20:00|285.7|285.55|285.65|285.5|285.8|285.65|285.65|285.5|113
1709796300000|2024-03-07 07:25:00|285.7|285.55|285.55|285.4|285.7|285.55|285.5|285.35|129
1709796600000|2024-03-07 07:30:00|285.6|285.45|285.6|285.45|285.65|285.45|285.5|285.35|121
1709796900000|2024-03-07 07:35:00|285.65|285.5|285.7|285.55|285.7|285.55|285.6|285.45|127
1709797200000|2024-03-07 07:40:00|285.75|285.6|285.8|285.65|285.8|285.65|285.7|285.55|82
1709797500000|2024-03-07 07:45:00|285.85|285.7|285.8|285.65|285.85|285.7|285.8|285.65|81
1709797800000|2024-03-07 07:50:00|285.85|285.7|285.7|285.55|285.85|285.7|285.65|285.5|152
1709798100000|2024-03-07 07:55:00|285.65|285.5|285.65|285.5|285.7|285.55|285.65|285.5|93
1709798400000|2024-03-07 08:00:00|285.7|285.55|285.7|285.55|285.8|285.65|285.65|285.5|262
1709798700000|2024-03-07 08:05:00|285.75|285.6|285.55|285.4|285.8|285.65|285.55|285.4|160
1709799000000|2024-03-07 08:10:00|285.5|285.35|285.55|285.4|285.55|285.4|285.35|285.2|238
1709799300000|2024-03-07 08:15:00|285.6|285.45|285.6|285.45|285.65|285.5|285.55|285.4|137
1709799600000|2024-03-07 08:20:00|285.55|285.4|285.6|285.45|285.7|285.55|285.55|285.4|161
1709799900000|2024-03-07 08:25:00|285.55|285.4|285.7|285.5|285.7|285.55|285.55|285.4|98
1709800200000|2024-03-07 08:30:00|285.65|285.55|285.65|285.5|285.75|285.6|285.65|285.45|103
1709800500000|2024-03-07 08:35:00|285.6|285.45|285.6|285.45|285.65|285.5|285.6|285.45|155
1709800800000|2024-03-07 08:40:00|285.55|285.4|285.6|285.45|285.6|285.45|285.55|285.4|124
1709801100000|2024-03-07 08:45:00|285.55|285.4|285.45|285.3|285.55|285.4|285.45|285.3|214
1709801400000|2024-03-07 08:50:00|285.5|285.35|285.45|285.3|285.55|285.4|285.4|285.25|285
1709801700000|2024-03-07 08:55:00|285.5|285.35|285.75|285.6|285.8|285.65|285.45|285.3|557
1709802000000|2024-03-07 09:00:00|285.7|285.55|285.65|285.5|285.8|285.65|285.45|285.3|1073
1709802300000|2024-03-07 09:05:00|285.7|285.55|285.75|285.6|285.8|285.65|285.65|285.5|232
1709802600000|2024-03-07 09:10:00|285.7|285.55|285.75|285.6|285.85|285.7|285.7|285.55|103
1709802900000|2024-03-07 09:15:00|285.8|285.55|285.9|285.75|285.9|285.75|285.75|285.55|53
1709803200000|2024-03-07 09:20:00|286|285.4|286.1|285.5|286.1|285.5|286|285.4|0
1709803500000|2024-03-07 09:25:00|286.2|285.6|286.2|285.6|286.2|285.6|286.1|285.5|6
1709803800000|2024-03-07 09:30:00|286.1|285.5|286.1|285.5|286.2|285.6|286.1|285.5|0
1709804100000|2024-03-07 09:35:00|286.2|285.6|286.1|285.5|286.2|285.6|286.1|285.5|0
1709804400000|2024-03-07 09:40:00|286.2|285.6|286.2|285.6|286.2|285.6|286.1|285.5|0
1709804700000|2024-03-07 09:45:00|286.1|285.5|286.1|285.5|286.2|285.6|286.1|285.5|0
1709805000000|2024-03-07 09:50:00|286.05|285.85|285.95|285.75|286.05|285.85|285.9|285.7|13
1709805300000|2024-03-07 09:55:00|285.9|285.8|285.95|285.75|285.95|285.8|285.9|285.75|6
1709805600000|2024-03-07 10:00:00|285.9|285.8|285.95|285.75|285.95|285.8|285.9|285.75|9
1709805900000|2024-03-07 10:05:00|286|285.8|285.95|285.75|286|285.8|285.9|285.75|4
1709806200000|2024-03-07 10:10:00|286|285.8|286|285.8|286|285.85|285.95|285.75|0
1709806500000|2024-03-07 10:15:00|285.95|285.85|286.05|285.85|286.1|285.9|285.95|285.8|5
1709806800000|2024-03-07 10:20:00|286|285.8|286.15|285.95|286.15|286|285.95|285.8|108
1709807100000|2024-03-07 10:25:00|286.1|285.9|286.15|286|286.2|286.05|286|285.85|21
1709807400000|2024-03-07 10:30:00|286.2|286.05|286.1|285.9|286.2|286.05|286.05|285.9|15
1709807700000|2024-03-07 10:35:00|286.05|285.95|286.1|285.9|286.1|285.95|286|285.85|5
1709808000000|2024-03-07 10:40:00|286.15|285.95|286|285.85|286.15|286|285.95|285.8|16
1709808300000|2024-03-07 10:45:00|286.05|285.9|286.05|285.9|286.1|285.95|286|285.85|14
1709808600000|2024-03-07 10:50:00|286.1|285.95|286.1|285.95|286.1|285.95|286.05|285.9|21
1709808900000|2024-03-07 10:55:00|286.15|286|286.15|285.95|286.15|286|286.1|285.95|6
1709809200000|2024-03-07 11:00:00|286.1|286|286.15|285.95|286.15|286|286.1|285.95|16
1709809500000|2024-03-07 11:05:00|286.2|286|286.15|285.95|286.2|286.05|286.05|285.9|38
1709809800000|2024-03-07 11:10:00|286.1|285.9|286.1|285.9|286.1|285.95|286.05|285.9|7
1709810100000|2024-03-07 11:15:00|286.05|285.85|286|285.85|286.1|285.9|286|285.85|4
1709810400000|2024-03-07 11:20:00|285.95|285.8|286|285.8|286|285.8|285.9|285.75|4
1709810700000|2024-03-07 11:25:00|285.95|285.85|286|285.8|286|285.85|285.95|285.8|0
1709811000000|2024-03-07 11:30:00|286.05|285.85|286.05|285.85|286.05|285.85|286|285.8|0
1709811300000|2024-03-07 11:35:00|286|285.8|286.05|285.85|286.05|285.85|285.95|285.8|1
1709811600000|2024-03-07 11:40:00|286.1|285.9|286|285.85|286.1|285.9|285.95|285.8|9
1709811900000|2024-03-07 11:45:00|286.05|285.9|286.05|285.85|286.05|285.9|286|285.8|4
1709812200000|2024-03-07 11:50:00|286|285.8|285.95|285.8|286.05|285.85|285.95|285.8|0
1709812500000|2024-03-07 11:55:00|286|285.75|285.95|285.8|286|285.8|285.95|285.75|1
1709812800000|2024-03-07 12:00:00|286|285.85|286.05|285.85|286.05|285.9|286|285.8|1
1709813100000|2024-03-07 12:05:00|286||286||286.05||286||0
1709813400000|2024-03-07 12:10:00|285.95|285.8|286.05|285.85|286.1|285.9|285.95|285.8|17
1709813700000|2024-03-07 12:15:00|286|285.9|286.05|285.9|286.05|285.9|286|285.85|3
1709814000000|2024-03-07 12:20:00|286.1|285.85|286.15|285.95|286.15|286|286.1|285.85|1
1709814300000|2024-03-07 12:25:00|286.1|285.9|286.1|285.9|286.15|285.95|286|285.85|7
1709814600000|2024-03-07 12:30:00|286.05|285.95|286.05|285.9|286.1|285.95|286.05|285.85|6
1709814900000|2024-03-07 12:35:00|286|285.85|285.9|285.75|286.05|285.85|285.9|285.7|1
1709815200000|2024-03-07 12:40:00|285.85|285.7|285.9|285.75|285.9|285.75|285.8|285.65|14
1709815500000|2024-03-07 12:45:00|285.95|285.7|286.05|285.85|286.05|285.9|285.95|285.7|7
1709815800000|2024-03-07 12:50:00|286|285.8|286|285.8|286.05|285.9|286|285.8|2
1709816100000|2024-03-07 12:55:00|285.95|285.85|285.9|285.7|286|285.85|285.85|285.7|38
1709816400000|2024-03-07 13:00:00|285.85|285.75|285.8|285.65|285.9|285.75|285.75|285.6|119
1709816700000|2024-03-07 13:05:00|285.75|285.6|285.8|285.65|285.8|285.65|285.7|285.55|33
1709817000000|2024-03-07 13:10:00|285.85||285.8||285.85||285.8||5
1709817300000|2024-03-07 13:15:00|285.85|285.7|286.05|285.9|286.05|285.9|285.8|285.7|96
1709817600000|2024-03-07 13:20:00|286.1|285.95|286.1|285.9|286.1|285.95|285.95|285.75|66
1709817900000|2024-03-07 13:25:00|286.05|285.95|286.05|285.85|286.1|285.95|286|285.85|19
1709818200000|2024-03-07 13:30:00|286.1|285.9|286.1|285.95|286.25|286|286|285.85|11
1709818500000|2024-03-07 13:35:00|286.15|285.9|286.05|285.9|286.15|286|285.95|285.8|11
1709818800000|2024-03-07 13:40:00|286|285.85|286.2|286.05|286.25|286.05|286|285.85|16
1709819100000|2024-03-07 13:45:00|286.15|286|286.1|285.95|286.2|286.05|286.1|285.9|17
1709819400000|2024-03-07 13:50:00|286.05|285.9|286.05|285.85|286.1|285.95|285.95|285.8|15
1709819700000|2024-03-07 13:55:00|286.1|285.9|286.05|285.85|286.1|285.95|286|285.85|7
1709820000000|2024-03-07 14:00:00|286|285.9|286.25|286.1|286.25|286.1|285.95|285.8|22
1709820300000|2024-03-07 14:05:00|286.3|286.15|286.3|286.1|286.3|286.15|286.2|286.05|9
1709820600000|2024-03-07 14:10:00|286.25|286.05|286.3|286.1|286.3|286.15|286.25|286.05|3
1709820900000|2024-03-07 14:15:00|286.25|286.15|286.45|286.3|286.5|286.3|286.25|286.1|5
1709821200000|2024-03-07 14:20:00|286.4|286.25|286.35|286.2|286.45|286.3|286.35|286.2|9
1709821500000|2024-03-07 14:25:00|286.3|286.15|286.5|286.35|286.5|286.35|286.3|286.15|74
1709821800000|2024-03-07 14:30:00|286.45|286.3|286.7|286.55|286.75|286.6|286.4|286.25|101
1709822100000|2024-03-07 14:35:00|286.75|286.6|286.7|286.55|286.9|286.75|286.5|286.35|89
1709822400000|2024-03-07 14:40:00|286.65|286.5|286.55|286.35|286.7|286.55|286.3|286.1|58
1709822700000|2024-03-07 14:45:00|286.5|286.3|286.55|286.35|286.55|286.35|286.1|285.95|54
1709823000000|2024-03-07 14:50:00|286.5|286.3|286.75|286.6|286.95|286.8|286.5|286.3|40
1709823300000|2024-03-07 14:55:00|286.8|286.65|287.1|286.9|287.1|286.9|286.75|286.6|56
1709823600000|2024-03-07 15:00:00|287.05|286.95|287|286.8|287.2|287.05|286.8|286.65|55
1709823900000|2024-03-07 15:05:00|286.95|286.85|286.8|286.65|287|286.85|286.7|286.55|18
1709824200000|2024-03-07 15:10:00|286.85|286.6|287.05|286.9|287.1|286.95|286.85|286.6|34
1709824500000|2024-03-07 15:15:00|287.1|286.95|286.95|286.8|287.2|287|286.95|286.75|67
1709824800000|2024-03-07 15:20:00|287|286.75|286.9|286.75|287|286.85|286.75|286.6|29
1709825100000|2024-03-07 15:25:00|286.85|286.7|286.9|286.7|287|286.8|286.8|286.6|8
1709825400000|2024-03-07 15:30:00|286.85|286.75|286.9|286.7|286.95|286.8|286.75|286.6|18
1709825700000|2024-03-07 15:35:00|286.85|286.65|287.1|286.95|287.15|286.95|286.85|286.65|29
1709826000000|2024-03-07 15:40:00|287.15|287|287.15|287|287.15|287|287.1|286.95|17
1709826300000|2024-03-07 15:45:00|287.2|287.05|287.2|287.05|287.3|287.1|287.15|287|14
1709826600000|2024-03-07 15:50:00|287.25|287|287.15|286.95|287.25|287|287.1|286.95|49
1709826900000|2024-03-07 15:55:00|287.1|287|287.15|287|287.15|287|287.05|286.9|37
1709827200000|2024-03-07 16:00:00|287.2|286.95|287.05|286.9|287.2|287|287.05|286.9|16
1709827500000|2024-03-07 16:05:00|287|286.85|287.1|286.95|287.15|286.95|287|286.8|13
1709827800000|2024-03-07 16:10:00|287.15|287|287|286.85|287.15|287|286.9|286.75|46
1709828100000|2024-03-07 16:15:00|287.05|286.9|287.1|286.9|287.15|287|287|286.85|19
1709828400000|2024-03-07 16:20:00|287.05|286.95|287.15|287|287.2|287.05|287.05|286.9|44
1709828700000|2024-03-07 16:25:00|287.1|286.95|287.25|287.05|287.35|287.15|287.1|286.9|78
1709829000000|2024-03-07 16:30:00|287.2|287|286.85|286.7|287.2|287|286.8|286.6|29
1709829300000|2024-03-07 16:35:00|286.9|286.65|286.9|286.7|286.95|286.8|286.8|286.65|10
1709829600000|2024-03-07 16:40:00|286.85|286.75|286.85|286.65|286.9|286.75|286.8|286.6|3
1709829900000|2024-03-07 16:45:00|286.8|286.7|286.85|286.7|286.85|286.7|286.75|286.6|2
1709830200000|2024-03-07 16:50:00|286.9|286.65|286.9|286.7|286.95|286.75|286.85|286.65|2
1709830500000|2024-03-07 16:55:00|286.95|286.75|286.95|286.75|286.95|286.8|286.9|286.7|3
1709830800000|2024-03-07 17:00:00|286.9|286.8|286.9|286.7|286.9|286.8|286.85|286.65|3
1709831100000|2024-03-07 17:05:00|286.85|286.75|286.9|286.7|286.9|286.75|286.8|286.65|5
1709831400000|2024-03-07 17:10:00|286.85|286.75|286.85|286.7|286.85|286.75|286.85|286.7|0
1709831700000|2024-03-07 17:15:00|286.9|286.75|286.9|286.75|286.95|286.75|286.9|286.7|0
1709832000000|2024-03-07 17:20:00|286.95|286.7|286.85|286.7|286.95|286.75|286.8|286.65|10
1709832300000|2024-03-07 17:25:00|286.9|286.75|286.65|286.45|286.9|286.75|286.65|286.45|53
1709832600000|2024-03-07 17:30:00|286.6|286.4|286.6|286.4|286.7|286.55|286.5|286.3|136
1709832900000|2024-03-07 17:35:00|286.65|286.45|286.65|286.45|286.65|286.5|286.6|286.4|12
1709833200000|2024-03-07 17:40:00|286.6|286.5|286.65|286.45|286.65|286.5|286.5|286.35|34
1709833500000|2024-03-07 17:45:00|286.6|286.4|286.65|286.5|286.7|286.55|286.6|286.4|15
1709833800000|2024-03-07 17:50:00|286.7|286.45|286.8|286.6|286.8|286.65|286.7|286.45|7
1709834100000|2024-03-07 17:55:00|286.75|286.65|286.9|286.75|286.9|286.75|286.75|286.6|8
1709834400000|2024-03-07 18:00:00|286.95|286.8|286.95|286.75|286.95|286.8|286.9|286.75|2
1709834700000|2024-03-07 18:05:00|286.9|286.8|287.05|286.9|287.05|286.9|286.85|286.7|4
1709835000000|2024-03-07 18:10:00|287.1|286.95|287|286.85|287.1|286.95|286.95|286.8|10
1709835300000|2024-03-07 18:15:00|287.05|286.9|287|286.8|287.05|286.9|286.95|286.75|1
1709835600000|2024-03-07 18:20:00|286.95|286.85|286.95|286.8|287|286.85|286.95|286.8|0
1709835900000|2024-03-07 18:25:00|287|286.85|286.95|286.8|287|286.85|286.95|286.8|2
1709836200000|2024-03-07 18:30:00|287|286.85|287|286.85|287|286.85|286.95|286.8|5
1709836500000|2024-03-07 18:35:00|286.95|286.8|286.95|286.8|287|286.8|286.9|286.75|0
1709836800000|2024-03-07 18:40:00|287|286.85|287|286.85|287|286.85|286.95|286.75|2
1709837100000|2024-03-07 18:45:00|286.95|286.8|287.05|286.9|287.05|286.9|286.95|286.8|5
1709837400000|2024-03-07 18:50:00|287.1|286.95|287.1|286.95|287.1|286.95|287.05|286.9|4
1709837700000|2024-03-07 18:55:00|287.05|286.9|287.1|286.95|287.15|286.95|287.05|286.9|2
1709838000000|2024-03-07 19:00:00|287.15|286.9|287.1|286.9|287.15|286.95|287|286.8|5
1709838300000|2024-03-07 19:05:00|287.05|286.95|287|286.8|287.1|286.95|286.95|286.8|3
1709838600000|2024-03-07 19:10:00|287.05|286.85|287.05|286.9|287.05|286.9|287|286.8|1
1709838900000|2024-03-07 19:15:00|287.1|286.95|287.1|286.9|287.1|286.95|287|286.85|1
1709839200000|2024-03-07 19:20:00|287.05|286.95|287.15|286.95|287.15|287|287|286.85|1
1709839500000|2024-03-07 19:25:00|287.1|287|287.1|286.9|287.15|287|287.05|286.85|0
1709839800000|2024-03-07 19:30:00|287.05|286.85|287.1|286.95|287.1|286.95|287.05|286.85|0
1709840100000|2024-03-07 19:35:00|287.05|286.9|287.1|286.95|287.1|286.95|287.05|286.85|1
1709840400000|2024-03-07 19:40:00|287.15|286.9|287.1|286.9|287.15|287|287.1|286.9|2
1709840700000|2024-03-07 19:45:00|287.15|286.95|287.2|287|287.2|287.05|287.05|286.9|4
1709841000000|2024-03-07 19:50:00|287.25|287.05|287.25|287.05|287.25|287.1|287.2|287|3
1709841300000|2024-03-07 19:55:00|287.2|287.1|287.15|286.95|287.25|287.1|287.1|286.9|1
1709841600000|2024-03-07 20:00:00|287.1|286.9|287.1|286.9|287.1|286.9|286.85|286.65|3
1709841900000|2024-03-07 20:05:00|287.05|286.85|286.95|286.75|287.05|286.9|286.85|286.7|3
1709842200000|2024-03-07 20:10:00|287|286.8|287.1|286.9|287.1|286.95|286.95|286.75|4
1709842500000|2024-03-07 20:15:00|287.05|286.95|287.1|286.95|287.1|286.95|287.05|286.95|0
1709842800000|2024-03-07 20:20:00|287.05|286.9|287.1|286.9|287.1|286.95|287.05|286.85|1
1709843100000|2024-03-07 20:25:00|287.05|286.95|287.1|286.9|287.1|286.95|287.05|286.9|0
1709843400000|2024-03-07 20:30:00|287.05|286.95|287.15|287|287.15|287|287.05|286.9|2
1709843700000|2024-03-07 20:35:00|287.1|286.95|287.15|286.95|287.15|287|287.1|286.9|0
1709844000000|2024-03-07 20:40:00|287.2|287|287.2|287|287.2|287.05|287.1|286.95|11
1709844300000|2024-03-07 20:45:00|287.15|287.05|287.15|287|287.2|287.05|287.15|286.95|2
1709844600000|2024-03-07 20:50:00|287.2|287.05|287.2|287|287.2|287.05|287.1|286.95|3
1709844900000|2024-03-07 20:55:00|287.15|287.05|287.2|287.05|287.25|287.1|287.1|286.9|25
1709845200000|2024-03-07 21:00:00|287.15|287|287.05|286.85|287.15|287|287.05|286.85|2
1709845500000|2024-03-07 21:05:00|287|286.8|287.05|286.8|287.05|286.85|287|286.8|0
1709845800000|2024-03-07 21:10:00|287.1|286.85|287.3|286.7|287.3|286.85|287.1|286.7|1
1709846100000|2024-03-07 21:15:00|287.2|286.6|287.1|286.5|287.3|286.7|286.8|286.2|0
1709846400000|2024-03-07 21:20:00|287|286.4|287|286.4|287.1|286.5|287|286.4|0
1709846700000|2024-03-07 21:25:00|286.9|286.3|287.2|286.6|287.2|286.6|286.9|286.3|0
1709847000000|2024-03-07 21:30:00|287.1|286.5|287.2|286.6|287.2|286.6|287.1|286.5|0
1709847300000|2024-03-07 21:35:00|287.1|286.5|287.3|286.7|287.3|286.7|287.1|286.5|0
1709847600000|2024-03-07 21:40:00|287.2|286.6|287.3|286.7|287.3|286.7|287.2|286.6|0
1709847900000|2024-03-07 21:45:00|287.2|286.6|287.3|286.7|287.3|286.7|287.2|286.6|0
1709848200000|2024-03-07 21:50:00|287.4|286.8|287.4|286.8|287.4|286.8|287.3|286.7|0
1709848500000|2024-03-07 21:55:00|287.3|286.7|287.3|286.7|287.4|286.8|287.3|286.7|0
1709848800000|2024-03-07 22:00:00|287.4|286.8|287.3|286.7|287.4|286.8|287.3|286.7|0
1709849100000|2024-03-07 22:05:00|287.4|286.8|287.3|286.7|287.4|286.8|287.3|286.7|0
1709849400000|2024-03-07 22:10:00|287.4|286.8|287.3|286.7|287.4|286.8|287.3|286.7|0
1709849700000|2024-03-07 22:15:00|287.4|286.8|287.4|286.8|287.4|286.8|287.4|286.8|0
1709850300000|2024-03-07 22:25:00|287.3|286.7|287.3|286.7|287.4|286.8|287.3|286.7|0
1709850600000|2024-03-07 22:30:00|287.4|286.8|287.4|286.8|287.4|286.8|287.3|286.7|0
1709852100000|2024-03-07 22:55:00|287.5|286.9|287.4|286.8|287.5|286.9|287.4|286.8|0
1709852400000|2024-03-07 23:00:00|287.5|286.9|287.4|286.8|287.6|287|287.4|286.8|0
1709852700000|2024-03-07 23:05:00|287.5|286.9|287.4|286.8|287.5|286.9|287.4|286.8|0
1709853000000|2024-03-07 23:10:00|287.5|286.9|287.5|286.9|287.5|286.9|287.5|286.9|0
1709853600000|2024-03-07 23:20:00|287.6|287|287.5|286.9|287.6|287|287.5|286.9|0
1709853900000|2024-03-07 23:25:00|287.6|287|287.5|286.9|287.6|287|287.5|286.9|0
1709854500000|2024-03-07 23:35:00|287.4|286.8|287.4|286.8|287.4|286.8|287.4|286.8|0
1709854800000|2024-03-07 23:40:00|287.5|286.9|287.5|286.9|287.5|286.9|287.5|286.9|0
1709855400000|2024-03-07 23:50:00|287.4|286.8|287.4|286.8|287.5|286.9|287.4|286.8|0
1709855700000|2024-03-07 23:55:00|287.5|286.9|287.5|286.9|287.5|286.9|287.4|286.8|0
1709769600000|2024-03-07 00:00:00|286.6|286|286.6|286|286.6|286|286.6|286|0
1709770200000|2024-03-07 00:10:00|286.5|285.9|286.5|285.9|286.6|286|286.5|285.9|0
1709770500000|2024-03-07 00:15:00|286.6|286|286.5|285.9|286.6|286|286.5|285.9|0
1709770800000|2024-03-07 00:20:00|286.4|285.8|286.4|285.8|286.4|285.8|286.4|285.8|0
1709771400000|2024-03-07 00:30:00|286.3|285.85|286.4|286.25|286.75|286.55|285.9|285.7|384
1709771700000|2024-03-07 00:35:00|286.45|286.3|286.45|286.3|286.55|286.4|286.4|286.2|203
1709772000000|2024-03-07 00:40:00|286.5|286.35|286.6|286.45|286.75|286.55|286.5|286.35|161
1709772300000|2024-03-07 00:45:00|286.65|286.5|286.65|286.5|286.8|286.65|286.6|286.45|165
1709772600000|2024-03-07 00:50:00|286.7|286.45|286.75|286.6|286.85|286.7|286.7|286.45|153
1709772900000|2024-03-07 00:55:00|286.8|286.65|286.95|286.8|286.95|286.8|286.65|286.5|243
1709773200000|2024-03-07 01:00:00|287|286.85|286.6|286.45|287.05|286.9|286.4|286.25|956
1709773500000|2024-03-07 01:05:00|286.55|286.4|286.75|286.6|287|286.85|286.45|286.3|358
1709773800000|2024-03-07 01:10:00|286.7|286.55|287.35|287.2|287.35|287.2|286.7|286.55|289
1709774100000|2024-03-07 01:15:00|287.2|287.15|287.05|286.9|287.25|287.15|286.7|286.5|345
1709774400000|2024-03-07 01:20:00|287.1|286.95|287.5|287.3|287.55|287.35|287.05|286.9|328
1709774700000|2024-03-07 01:25:00|287.45|287.35|287.75|287.6|287.9|287.7|287.45|287.3|398
1709775000000|2024-03-07 01:30:00|287.8|287.55|288|287.85|288.15|288|287.75|287.55|443
1709775300000|2024-03-07 01:35:00|287.95|287.8|287.25|287.05|288|287.85|287.15|287|398
1709775600000|2024-03-07 01:40:00|287.2|287.1|287.2|287.05|287.25|287.1|287.1|286.95|201
1709775900000|2024-03-07 01:45:00|287.15|287|286.75|286.55|287.2|287.05|286.65|286.5|254
1709776200000|2024-03-07 01:50:00|286.8|286.6|286.15|285.95|286.85|286.7|286.05|285.9|203
1709776500000|2024-03-07 01:55:00|286.1|286|286.05|285.85|286.3|286.15|285.9|285.75|209
1709776800000|2024-03-07 02:00:00|286|285.9|286.5|286.35|286.55|286.4|286|285.85|245
1709777100000|2024-03-07 02:05:00|286.45|286.3|286.1|285.9|286.45|286.3|286.05|285.9|189
1709777400000|2024-03-07 02:10:00|286.15|285.95|286.05|285.9|286.25|286.1|286.05|285.9|142
1709777700000|2024-03-07 02:15:00|286.1|285.95|286.3|286.15|286.35|286.2|286.1|285.9|128
1709778000000|2024-03-07 02:20:00|286.35|286.1|285.9|285.75|286.35|286.2|285.9|285.75|165
1709778300000|2024-03-07 02:25:00|285.95|285.8|286.15|286|286.2|286.05|285.9|285.8|98
1709778600000|2024-03-07 02:30:00|286.2|286.05|286|285.85|286.25|286.1|286|285.85|139
1709778900000|2024-03-07 02:35:00|286.05|285.9|286.1|285.95|286.2|286|286.05|285.9|118
1709779200000|2024-03-07 02:40:00|286.15|286|286.45|286.3|286.6|286.45|286.15|286|142
1709779500000|2024-03-07 02:45:00|286.4|286.25|286.55|286.35|286.6|286.4|286.4|286.25|102
1709779800000|2024-03-07 02:50:00|286.6|286.4|286.7|286.5|286.8|286.6|286.55|286.4|102
1709780100000|2024-03-07 02:55:00|286.75|286.55|286.55|286.4|286.75|286.6|286.55|286.35|80
1709780400000|2024-03-07 03:00:00|286.6|286.45|286.6|286.45|286.7|286.55|286.55|286.4|67
1709780700000|2024-03-07 03:05:00|286.65|286.5|286.4|286.25|286.7|286.55|286.25|286.1|175
1709781000000|2024-03-07 03:10:00|286.35|286.2|286.15|286|286.4|286.25|286.1|285.95|217
1709781300000|2024-03-07 03:15:00|286.2|286.05|286.1|285.95|286.3|286.1|285.9|285.7|196
1709781600000|2024-03-07 03:20:00|286.05|285.9|285.75|285.6|286.05|285.9|285.6|285.45|283
1709781900000|2024-03-07 03:25:00|285.8|285.65|285.45|285.3|285.9|285.7|285.45|285.3|202
1709782200000|2024-03-07 03:30:00|285.5|285.35|285.4|285.25|285.6|285.4|285.35|285.15|193
1709782500000|2024-03-07 03:35:00|285.35|285.2|285.25|285.1|285.4|285.25|285.2|285.05|180
1709782800000|2024-03-07 03:40:00|285.2|285.05|285.25|285.1|285.3|285.15|285.1|284.95|170
1709783100000|2024-03-07 03:45:00|285.3|285.15|285.2|285.05|285.35|285.2|285.1|284.95|255
1709783400000|2024-03-07 03:50:00|285.15|285|285.4|285.25|285.45|285.25|285.15|285|162
1709783700000|2024-03-07 03:55:00|285.45|285.3|285.4|285.25|285.5|285.3|285.35|285.2|141
1709784000000|2024-03-07 04:00:00|285.35|285.2|285.3|285.15|285.45|285.3|285.25|285.1|165
1709784300000|2024-03-07 04:05:00|285.35|285.2|285.2|285|285.4|285.25|285.2|285|107
1709784600000|2024-03-07 04:10:00|285.15|285.05|285.25|285.1|285.25|285.1|285.15|285|109
1709784900000|2024-03-07 04:15:00|285.3|285.15|285.2|285.05|285.3|285.15|285.15|285|101
1709785200000|2024-03-07 04:20:00|285.15|285|285.25|285.1|285.25|285.1|285.15|285|91
1709785500000|2024-03-07 04:25:00|285.2|285.05|285.3|285.15|285.3|285.15|285.2|285.05|83
1709785800000|2024-03-07 04:30:00|285.35|285.2|285.25|285.1|285.45|285.3|285.2|285.05|112
1709786100000|2024-03-07 04:35:00|285.3|285.15|285.3|285.15|285.3|285.15|285.25|285.1|82
1709786400000|2024-03-07 04:40:00|285.35|285.2|285.4|285.25|285.45|285.3|285.35|285.2|103
1709786700000|2024-03-07 04:45:00|285.45|285.3|285.6|285.4|285.6|285.4|285.4|285.25|104
1709787000000|2024-03-07 04:50:00|285.55|285.45|285.4|285.25|285.65|285.5|285.4|285.25|119
1709787300000|2024-03-07 04:55:00|285.45|285.3|285.45|285.3|285.5|285.35|285.35|285.2|115
1709787600000|2024-03-07 05:00:00|285.4|285.25|285.6|285.4|285.6|285.4|285.3|285.15|210
1709787900000|2024-03-07 05:05:00|285.55|285.45|285.65|285.5|285.7|285.55|285.55|285.4|167
1709788200000|2024-03-07 05:10:00|285.6|285.45|285.8|285.65|285.8|285.65|285.6|285.45|167
1709788500000|2024-03-07 05:15:00|285.75|285.6|285.75|285.6|285.9|285.75|285.7|285.55|185
1709788800000|2024-03-07 05:20:00|285.7|285.55|285.65|285.5|285.75|285.6|285.6|285.45|153
1709789100000|2024-03-07 05:25:00|285.7|285.55|285.55|285.35|285.7|285.55|285.55|285.35|112
1709789400000|2024-03-07 05:30:00|285.6|285.4|285.65|285.45|285.85|285.7|285.6|285.35|140
1709789700000|2024-03-07 05:35:00|285.6|285.5|285.45|285.3|285.7|285.55|285.45|285.25|107
1709790000000|2024-03-07 05:40:00|285.5|285.35|285.4|285.25|285.6|285.45|285.4|285.25|97
1709790300000|2024-03-07 05:45:00|285.45|285.2|285.35|285.2|285.45|285.2|285.3|285.15|107
1709790600000|2024-03-07 05:50:00|285.3|285.15|285.4|285.25|285.4|285.25|285.3|285.15|111
1709790900000|2024-03-07 05:55:00|285.45|285.3|285.5|285.35|285.6|285.45|285.45|285.3|93
1709791200000|2024-03-07 06:00:00|285.55|285.4|285.75|285.6|285.8|285.65|285.55|285.4|144
1709791500000|2024-03-07 06:05:00|285.85|285.7|285.85|285.7|285.9|285.75|285.85|285.7|101
1709791800000|2024-03-07 06:10:00|285.8|285.65|285.55|285.4|285.85|285.7|285.5|285.35|158
1709792100000|2024-03-07 06:15:00|285.6|285.45|285.7|285.55|285.7|285.55|285.6|285.4|69
1709792400000|2024-03-07 06:20:00|285.65|285.5|285.65|285.5|285.65|285.5|285.45|285.3|133
1709792700000|2024-03-07 06:25:00|285.6|285.45|285.75|285.6|285.8|285.6|285.6|285.45|83
1709793000000|2024-03-07 06:30:00|285.8|285.65|285.7|285.55|285.95|285.8|285.7|285.55|135
1709793300000|2024-03-07 06:35:00|285.65|285.5|285.5|285.35|285.7|285.55|285.5|285.35|125
1709793600000|2024-03-07 06:40:00|285.55|285.4|285.55|285.4|285.6|285.45|285.55|285.4|71
1709793900000|2024-03-07 06:45:00|285.6|285.45|285.8|285.6|285.8|285.65|285.6|285.45|135
1709794200000|2024-03-07 06:50:00|285.75|285.65|285.8|285.65|285.8|285.65|285.75|285.6|107
1709794500000|2024-03-07 06:55:00|285.75|285.6|285.55|285.4|285.8|285.65|285.55|285.35|164
1709794800000|2024-03-07 07:00:00|285.6|285.45|285.65|285.5|285.8|285.65|285.6|285.4|154
1709795100000|2024-03-07 07:05:00|285.6|285.45|285.65|285.5|285.75|285.6|285.6|285.45|119
1709795400000|2024-03-07 07:10:00|285.7|285.55|285.7|285.55|285.75|285.6|285.7|285.55|101
1709795700000|2024-03-07 07:15:00|285.65|285.5|285.75|285.6|285.75|285.6|285.65|285.5|120
1709796000000|2024-03-07 07:20:00|285.7|285.55|285.65|285.5|285.8|285.65|285.65|285.5|113
1709796300000|2024-03-07 07:25:00|285.7|285.55|285.55|285.4|285.7|285.55|285.5|285.35|129
1709796600000|2024-03-07 07:30:00|285.6|285.45|285.6|285.45|285.65|285.45|285.5|285.35|121
1709796900000|2024-03-07 07:35:00|285.65|285.5|285.7|285.55|285.7|285.55|285.6|285.45|127
1709797200000|2024-03-07 07:40:00|285.75|285.6|285.8|285.65|285.8|285.65|285.7|285.55|82
1709797500000|2024-03-07 07:45:00|285.85|285.7|285.8|285.65|285.85|285.7|285.8|285.65|81
1709797800000|2024-03-07 07:50:00|285.85|285.7|285.7|285.55|285.85|285.7|285.65|285.5|152
1709798100000|2024-03-07 07:55:00|285.65|285.5|285.65|285.5|285.7|285.55|285.65|285.5|93
1709798400000|2024-03-07 08:00:00|285.7|285.55|285.7|285.55|285.8|285.65|285.65|285.5|262
1709798700000|2024-03-07 08:05:00|285.75|285.6|285.55|285.4|285.8|285.65|285.55|285.4|160
1709799000000|2024-03-07 08:10:00|285.5|285.35|285.55|285.4|285.55|285.4|285.35|285.2|238
1709799300000|2024-03-07 08:15:00|285.6|285.45|285.6|285.45|285.65|285.5|285.55|285.4|137
1709799600000|2024-03-07 08:20:00|285.55|285.4|285.6|285.45|285.7|285.55|285.55|285.4|161
1709799900000|2024-03-07 08:25:00|285.55|285.4|285.7|285.5|285.7|285.55|285.55|285.4|98
1709800200000|2024-03-07 08:30:00|285.65|285.55|285.65|285.5|285.75|285.6|285.65|285.45|103
1709800500000|2024-03-07 08:35:00|285.6|285.45|285.6|285.45|285.65|285.5|285.6|285.45|155
1709800800000|2024-03-07 08:40:00|285.55|285.4|285.6|285.45|285.6|285.45|285.55|285.4|124
1709801100000|2024-03-07 08:45:00|285.55|285.4|285.45|285.3|285.55|285.4|285.45|285.3|214
1709801400000|2024-03-07 08:50:00|285.5|285.35|285.45|285.3|285.55|285.4|285.4|285.25|285
1709801700000|2024-03-07 08:55:00|285.5|285.35|285.75|285.6|285.8|285.65|285.45|285.3|557
1709802000000|2024-03-07 09:00:00|285.7|285.55|285.65|285.5|285.8|285.65|285.45|285.3|1073
1709802300000|2024-03-07 09:05:00|285.7|285.55|285.75|285.6|285.8|285.65|285.65|285.5|232
1709802600000|2024-03-07 09:10:00|285.7|285.55|285.75|285.6|285.85|285.7|285.7|285.55|103
1709802900000|2024-03-07 09:15:00|285.8|285.55|285.9|285.75|285.9|285.75|285.75|285.55|53
1709803200000|2024-03-07 09:20:00|286|285.4|286.1|285.5|286.1|285.5|286|285.4|0
1709803500000|2024-03-07 09:25:00|286.2|285.6|286.2|285.6|286.2|285.6|286.1|285.5|6
1709803800000|2024-03-07 09:30:00|286.1|285.5|286.1|285.5|286.2|285.6|286.1|285.5|0
1709804100000|2024-03-07 09:35:00|286.2|285.6|286.1|285.5|286.2|285.6|286.1|285.5|0
1709804400000|2024-03-07 09:40:00|286.2|285.6|286.2|285.6|286.2|285.6|286.1|285.5|0
1709804700000|2024-03-07 09:45:00|286.1|285.5|286.1|285.5|286.2|285.6|286.1|285.5|0
1709805000000|2024-03-07 09:50:00|286.05|285.85|285.95|285.75|286.05|285.85|285.9|285.7|13
1709805300000|2024-03-07 09:55:00|285.9|285.8|285.95|285.75|285.95|285.8|285.9|285.75|6
1709805600000|2024-03-07 10:00:00|285.9|285.8|285.95|285.75|285.95|285.8|285.9|285.75|9
1709805900000|2024-03-07 10:05:00|286|285.8|285.95|285.75|286|285.8|285.9|285.75|4
1709806200000|2024-03-07 10:10:00|286|285.8|286|285.8|286|285.85|285.95|285.75|0
1709806500000|2024-03-07 10:15:00|285.95|285.85|286.05|285.85|286.1|285.9|285.95|285.8|5
1709806800000|2024-03-07 10:20:00|286|285.8|286.15|285.95|286.15|286|285.95|285.8|108
1709807100000|2024-03-07 10:25:00|286.1|285.9|286.15|286|286.2|286.05|286|285.85|21
1709807400000|2024-03-07 10:30:00|286.2|286.05|286.1|285.9|286.2|286.05|286.05|285.9|15
1709807700000|2024-03-07 10:35:00|286.05|285.95|286.1|285.9|286.1|285.95|286|285.85|5
1709808000000|2024-03-07 10:40:00|286.15|285.95|286|285.85|286.15|286|285.95|285.8|16
1709808300000|2024-03-07 10:45:00|286.05|285.9|286.05|285.9|286.1|285.95|286|285.85|14
1709808600000|2024-03-07 10:50:00|286.1|285.95|286.1|285.95|286.1|285.95|286.05|285.9|21
1709808900000|2024-03-07 10:55:00|286.15|286|286.15|285.95|286.15|286|286.1|285.95|6
1709809200000|2024-03-07 11:00:00|286.1|286|286.15|285.95|286.15|286|286.1|285.95|16
1709809500000|2024-03-07 11:05:00|286.2|286|286.15|285.95|286.2|286.05|286.05|285.9|38
1709809800000|2024-03-07 11:10:00|286.1|285.9|286.1|285.9|286.1|285.95|286.05|285.9|7
1709810100000|2024-03-07 11:15:00|286.05|285.85|286|285.85|286.1|285.9|286|285.85|4
1709810400000|2024-03-07 11:20:00|285.95|285.8|286|285.8|286|285.8|285.9|285.75|4
1709810700000|2024-03-07 11:25:00|285.95|285.85|286|285.8|286|285.85|285.95|285.8|0
1709811000000|2024-03-07 11:30:00|286.05|285.85|286.05|285.85|286.05|285.85|286|285.8|0
1709811300000|2024-03-07 11:35:00|286|285.8|286.05|285.85|286.05|285.85|285.95|285.8|1
1709811600000|2024-03-07 11:40:00|286.1|285.9|286|285.85|286.1|285.9|285.95|285.8|9
1709811900000|2024-03-07 11:45:00|286.05|285.9|286.05|285.85|286.05|285.9|286|285.8|4
1709812200000|2024-03-07 11:50:00|286|285.8|285.95|285.8|286.05|285.85|285.95|285.8|0
1709812500000|2024-03-07 11:55:00|286|285.75|285.95|285.8|286|285.8|285.95|285.75|1
1709812800000|2024-03-07 12:00:00|286|285.85|286.05|285.85|286.05|285.9|286|285.8|1
1709813100000|2024-03-07 12:05:00|286||286||286.05||286||0
1709813400000|2024-03-07 12:10:00|285.95|285.8|286.05|285.85|286.1|285.9|285.95|285.8|17
1709813700000|2024-03-07 12:15:00|286|285.9|286.05|285.9|286.05|285.9|286|285.85|3
1709814000000|2024-03-07 12:20:00|286.1|285.85|286.15|285.95|286.15|286|286.1|285.85|1
1709814300000|2024-03-07 12:25:00|286.1|285.9|286.1|285.9|286.15|285.95|286|285.85|7
1709814600000|2024-03-07 12:30:00|286.05|285.95|286.05|285.9|286.1|285.95|286.05|285.85|6
1709814900000|2024-03-07 12:35:00|286|285.85|285.9|285.75|286.05|285.85|285.9|285.7|1
1709815200000|2024-03-07 12:40:00|285.85|285.7|285.9|285.75|285.9|285.75|285.8|285.65|14
1709815500000|2024-03-07 12:45:00|285.95|285.7|286.05|285.85|286.05|285.9|285.95|285.7|7
1709815800000|2024-03-07 12:50:00|286|285.8|286|285.8|286.05|285.9|286|285.8|2
1709816100000|2024-03-07 12:55:00|285.95|285.85|285.9|285.7|286|285.85|285.85|285.7|38
1709816400000|2024-03-07 13:00:00|285.85|285.75|285.8|285.65|285.9|285.75|285.75|285.6|119
1709816700000|2024-03-07 13:05:00|285.75|285.6|285.8|285.65|285.8|285.65|285.7|285.55|33
1709817000000|2024-03-07 13:10:00|285.85||285.8||285.85||285.8||5
1709817300000|2024-03-07 13:15:00|285.85|285.7|286.05|285.9|286.05|285.9|285.8|285.7|96
1709817600000|2024-03-07 13:20:00|286.1|285.95|286.1|285.9|286.1|285.95|285.95|285.75|66
1709817900000|2024-03-07 13:25:00|286.05|285.95|286.05|285.85|286.1|285.95|286|285.85|19
1709818200000|2024-03-07 13:30:00|286.1|285.9|286.1|285.95|286.25|286|286|285.85|11
1709818500000|2024-03-07 13:35:00|286.15|285.9|286.05|285.9|286.15|286|285.95|285.8|11
1709818800000|2024-03-07 13:40:00|286|285.85|286.2|286.05|286.25|286.05|286|285.85|16
1709819100000|2024-03-07 13:45:00|286.15|286|286.1|285.95|286.2|286.05|286.1|285.9|17
1709819400000|2024-03-07 13:50:00|286.05|285.9|286.05|285.85|286.1|285.95|285.95|285.8|15
1709819700000|2024-03-07 13:55:00|286.1|285.9|286.05|285.85|286.1|285.95|286|285.85|7
1709820000000|2024-03-07 14:00:00|286|285.9|286.25|286.1|286.25|286.1|285.95|285.8|22
1709820300000|2024-03-07 14:05:00|286.3|286.15|286.3|286.1|286.3|286.15|286.2|286.05|9
1709820600000|2024-03-07 14:10:00|286.25|286.05|286.3|286.1|286.3|286.15|286.25|286.05|3
1709820900000|2024-03-07 14:15:00|286.25|286.15|286.45|286.3|286.5|286.3|286.25|286.1|5
1709821200000|2024-03-07 14:20:00|286.4|286.25|286.35|286.2|286.45|286.3|286.35|286.2|9
1709821500000|2024-03-07 14:25:00|286.3|286.15|286.5|286.35|286.5|286.35|286.3|286.15|74
1709821800000|2024-03-07 14:30:00|286.45|286.3|286.7|286.55|286.75|286.6|286.4|286.25|101
1709822100000|2024-03-07 14:35:00|286.75|286.6|286.7|286.55|286.9|286.75|286.5|286.35|89
1709822400000|2024-03-07 14:40:00|286.65|286.5|286.55|286.35|286.7|286.55|286.3|286.1|58
1709822700000|2024-03-07 14:45:00|286.5|286.3|286.55|286.35|286.55|286.35|286.1|285.95|54
1709823000000|2024-03-07 14:50:00|286.5|286.3|286.75|286.6|286.95|286.8|286.5|286.3|40
1709823300000|2024-03-07 14:55:00|286.8|286.65|287.1|286.9|287.1|286.9|286.75|286.6|56
1709823600000|2024-03-07 15:00:00|287.05|286.95|287|286.8|287.2|287.05|286.8|286.65|55
1709823900000|2024-03-07 15:05:00|286.95|286.85|286.8|286.65|287|286.85|286.7|286.55|18
1709824200000|2024-03-07 15:10:00|286.85|286.6|287.05|286.9|287.1|286.95|286.85|286.6|34
1709824500000|2024-03-07 15:15:00|287.1|286.95|286.95|286.8|287.2|287|286.95|286.75|67
1709824800000|2024-03-07 15:20:00|287|286.75|286.9|286.75|287|286.85|286.75|286.6|29
1709825100000|2024-03-07 15:25:00|286.85|286.7|286.9|286.7|287|286.8|286.8|286.6|8
1709825400000|2024-03-07 15:30:00|286.85|286.75|286.9|286.7|286.95|286.8|286.75|286.6|18
1709825700000|2024-03-07 15:35:00|286.85|286.65|287.1|286.95|287.15|286.95|286.85|286.65|29
1709826000000|2024-03-07 15:40:00|287.15|287|287.15|287|287.15|287|287.1|286.95|17
1709826300000|2024-03-07 15:45:00|287.2|287.05|287.2|287.05|287.3|287.1|287.15|287|14
1709826600000|2024-03-07 15:50:00|287.25|287|287.15|286.95|287.25|287|287.1|286.95|49
1709826900000|2024-03-07 15:55:00|287.1|287|287.15|287|287.15|287|287.05|286.9|37
1709827200000|2024-03-07 16:00:00|287.2|286.95|287.05|286.9|287.2|287|287.05|286.9|16
1709827500000|2024-03-07 16:05:00|287|286.85|287.1|286.95|287.15|286.95|287|286.8|13
1709827800000|2024-03-07 16:10:00|287.15|287|287|286.85|287.15|287|286.9|286.75|46
1709828100000|2024-03-07 16:15:00|287.05|286.9|287.1|286.9|287.15|287|287|286.85|19
1709828400000|2024-03-07 16:20:00|287.05|286.95|287.15|287|287.2|287.05|287.05|286.9|44
1709828700000|2024-03-07 16:25:00|287.1|286.95|287.25|287.05|287.35|287.15|287.1|286.9|78
1709829000000|2024-03-07 16:30:00|287.2|287|286.85|286.7|287.2|287|286.8|286.6|29
1709829300000|2024-03-07 16:35:00|286.9|286.65|286.9|286.7|286.95|286.8|286.8|286.65|10
1709829600000|2024-03-07 16:40:00|286.85|286.75|286.85|286.65|286.9|286.75|286.8|286.6|3
1709829900000|2024-03-07 16:45:00|286.8|286.7|286.85|286.7|286.85|286.7|286.75|286.6|2
1709830200000|2024-03-07 16:50:00|286.9|286.65|286.9|286.7|286.95|286.75|286.85|286.65|2
1709830500000|2024-03-07 16:55:00|286.95|286.75|286.95|286.75|286.95|286.8|286.9|286.7|3
1709830800000|2024-03-07 17:00:00|286.9|286.8|286.9|286.7|286.9|286.8|286.85|286.65|3
1709831100000|2024-03-07 17:05:00|286.85|286.75|286.9|286.7|286.9|286.75|286.8|286.65|5
1709831400000|2024-03-07 17:10:00|286.85|286.75|286.85|286.7|286.85|286.75|286.85|286.7|0
1709831700000|2024-03-07 17:15:00|286.9|286.75|286.9|286.75|286.95|286.75|286.9|286.7|0
1709832000000|2024-03-07 17:20:00|286.95|286.7|286.85|286.7|286.95|286.75|286.8|286.65|10
1709832300000|2024-03-07 17:25:00|286.9|286.75|286.65|286.45|286.9|286.75|286.65|286.45|53
1709832600000|2024-03-07 17:30:00|286.6|286.4|286.6|286.4|286.7|286.55|286.5|286.3|136
1709832900000|2024-03-07 17:35:00|286.65|286.45|286.65|286.45|286.65|286.5|286.6|286.4|12
1709833200000|2024-03-07 17:40:00|286.6|286.5|286.65|286.45|286.65|286.5|286.5|286.35|34
1709833500000|2024-03-07 17:45:00|286.6|286.4|286.65|286.5|286.7|286.55|286.6|286.4|15
1709833800000|2024-03-07 17:50:00|286.7|286.45|286.8|286.6|286.8|286.65|286.7|286.45|7
1709834100000|2024-03-07 17:55:00|286.75|286.65|286.9|286.75|286.9|286.75|286.75|286.6|8
1709834400000|2024-03-07 18:00:00|286.95|286.8|286.95|286.75|286.95|286.8|286.9|286.75|2
1709834700000|2024-03-07 18:05:00|286.9|286.8|287.05|286.9|287.05|286.9|286.85|286.7|4
1709835000000|2024-03-07 18:10:00|287.1|286.95|287|286.85|287.1|286.95|286.95|286.8|10
1709835300000|2024-03-07 18:15:00|287.05|286.9|287|286.8|287.05|286.9|286.95|286.75|1
1709835600000|2024-03-07 18:20:00|286.95|286.85|286.95|286.8|287|286.85|286.95|286.8|0
1709835900000|2024-03-07 18:25:00|287|286.85|286.95|286.8|287|286.85|286.95|286.8|2
1709836200000|2024-03-07 18:30:00|287|286.85|287|286.85|287|286.85|286.95|286.8|5
1709836500000|2024-03-07 18:35:00|286.95|286.8|286.95|286.8|287|286.8|286.9|286.75|0
1709836800000|2024-03-07 18:40:00|287|286.85|287|286.85|287|286.85|286.95|286.75|2
1709837100000|2024-03-07 18:45:00|286.95|286.8|287.05|286.9|287.05|286.9|286.95|286.8|5
1709837400000|2024-03-07 18:50:00|287.1|286.95|287.1|286.95|287.1|286.95|287.05|286.9|4
1709837700000|2024-03-07 18:55:00|287.05|286.9|287.1|286.95|287.15|286.95|287.05|286.9|2
1709838000000|2024-03-07 19:00:00|287.15|286.9|287.1|286.9|287.15|286.95|287|286.8|5
1709838300000|2024-03-07 19:05:00|287.05|286.95|287|286.8|287.1|286.95|286.95|286.8|3
1709838600000|2024-03-07 19:10:00|287.05|286.85|287.05|286.9|287.05|286.9|287|286.8|1
1709838900000|2024-03-07 19:15:00|287.1|286.95|287.1|286.9|287.1|286.95|287|286.85|1
1709839200000|2024-03-07 19:20:00|287.05|286.95|287.15|286.95|287.15|287|287|286.85|1
1709839500000|2024-03-07 19:25:00|287.1|287|287.1|286.9|287.15|287|287.05|286.85|0
1709839800000|2024-03-07 19:30:00|287.05|286.85|287.1|286.95|287.1|286.95|287.05|286.85|0
1709840100000|2024-03-07 19:35:00|287.05|286.9|287.1|286.95|287.1|286.95|287.05|286.85|1
1709840400000|2024-03-07 19:40:00|287.15|286.9|287.1|286.9|287.15|287|287.1|286.9|2
1709840700000|2024-03-07 19:45:00|287.15|286.95|287.2|287|287.2|287.05|287.05|286.9|4
1709841000000|2024-03-07 19:50:00|287.25|287.05|287.25|287.05|287.25|287.1|287.2|287|3
1709841300000|2024-03-07 19:55:00|287.2|287.1|287.15|286.95|287.25|287.1|287.1|286.9|1
1709841600000|2024-03-07 20:00:00|287.1|286.9|287.1|286.9|287.1|286.9|286.85|286.65|3
1709841900000|2024-03-07 20:05:00|287.05|286.85|286.95|286.75|287.05|286.9|286.85|286.7|3
1709842200000|2024-03-07 20:10:00|287|286.8|287.1|286.9|287.1|286.95|286.95|286.75|4
1709842500000|2024-03-07 20:15:00|287.05|286.95|287.1|286.95|287.1|286.95|287.05|286.95|0
1709842800000|2024-03-07 20:20:00|287.05|286.9|287.1|286.9|287.1|286.95|287.05|286.85|1
1709843100000|2024-03-07 20:25:00|287.05|286.95|287.1|286.9|287.1|286.95|287.05|286.9|0
1709843400000|2024-03-07 20:30:00|287.05|286.95|287.15|287|287.15|287|287.05|286.9|2
1709843700000|2024-03-07 20:35:00|287.1|286.95|287.15|286.95|287.15|287|287.1|286.9|0
1709844000000|2024-03-07 20:40:00|287.2|287|287.2|287|287.2|287.05|287.1|286.95|11
1709844300000|2024-03-07 20:45:00|287.15|287.05|287.15|287|287.2|287.05|287.15|286.95|2
1709844600000|2024-03-07 20:50:00|287.2|287.05|287.2|287|287.2|287.05|287.1|286.95|3
1709844900000|2024-03-07 20:55:00|287.15|287.05|287.2|287.05|287.25|287.1|287.1|286.9|25
1709845200000|2024-03-07 21:00:00|287.15|287|287.05|286.85|287.15|287|287.05|286.85|2
1709845500000|2024-03-07 21:05:00|287|286.8|287.05|286.8|287.05|286.85|287|286.8|0
1709845800000|2024-03-07 21:10:00|287.1|286.85|287.3|286.7|287.3|286.85|287.1|286.7|1
1709846100000|2024-03-07 21:15:00|287.2|286.6|287.1|286.5|287.3|286.7|286.8|286.2|0
1709846400000|2024-03-07 21:20:00|287|286.4|287|286.4|287.1|286.5|287|286.4|0
1709846700000|2024-03-07 21:25:00|286.9|286.3|287.2|286.6|287.2|286.6|286.9|286.3|0
1709847000000|2024-03-07 21:30:00|287.1|286.5|287.2|286.6|287.2|286.6|287.1|286.5|0
1709847300000|2024-03-07 21:35:00|287.1|286.5|287.3|286.7|287.3|286.7|287.1|286.5|0
1709847600000|2024-03-07 21:40:00|287.2|286.6|287.3|286.7|287.3|286.7|287.2|286.6|0
1709847900000|2024-03-07 21:45:00|287.2|286.6|287.3|286.7|287.3|286.7|287.2|286.6|0
1709848200000|2024-03-07 21:50:00|287.4|286.8|287.4|286.8|287.4|286.8|287.3|286.7|0
1709848500000|2024-03-07 21:55:00|287.3|286.7|287.3|286.7|287.4|286.8|287.3|286.7|0
1709848800000|2024-03-07 22:00:00|287.4|286.8|287.3|286.7|287.4|286.8|287.3|286.7|0
1709849100000|2024-03-07 22:05:00|287.4|286.8|287.3|286.7|287.4|286.8|287.3|286.7|0
1709849400000|2024-03-07 22:10:00|287.4|286.8|287.3|286.7|287.4|286.8|287.3|286.7|0
1709849700000|2024-03-07 22:15:00|287.4|286.8|287.4|286.8|287.4|286.8|287.4|286.8|0
1709850300000|2024-03-07 22:25:00|287.3|286.7|287.3|286.7|287.4|286.8|287.3|286.7|0
1709850600000|2024-03-07 22:30:00|287.4|286.8|287.4|286.8|287.4|286.8|287.3|286.7|0
1709852100000|2024-03-07 22:55:00|287.5|286.9|287.4|286.8|287.5|286.9|287.4|286.8|0
1709852400000|2024-03-07 23:00:00|287.5|286.9|287.4|286.8|287.6|287|287.4|286.8|0
1709852700000|2024-03-07 23:05:00|287.5|286.9|287.4|286.8|287.5|286.9|287.4|286.8|0
1709853000000|2024-03-07 23:10:00|287.5|286.9|287.5|286.9|287.5|286.9|287.5|286.9|0
1709853600000|2024-03-07 23:20:00|287.6|287|287.5|286.9|287.6|287|287.5|286.9|0
1709853900000|2024-03-07 23:25:00|287.6|287|287.5|286.9|287.6|287|287.5|286.9|0
1709854500000|2024-03-07 23:35:00|287.4|286.8|287.4|286.8|287.4|286.8|287.4|286.8|0
1709854800000|2024-03-07 23:40:00|287.5|286.9|287.5|286.9|287.5|286.9|287.5|286.9|0
1709855400000|2024-03-07 23:50:00|287.4|286.8|287.4|286.8|287.5|286.9|287.4|286.8|0
1709855700000|2024-03-07 23:55:00|287.5|286.9|287.5|286.9|287.5|286.9|287.4|286.8|0
1709856000000|2024-03-08 00:00:00|287.4|286.8|287.4|286.8|287.5|286.9|287.4|286.8|0
1709856600000|2024-03-08 00:10:00|287.3|286.7|287.4|286.8|287.4|286.8|287.3|286.7|0
1709856900000|2024-03-08 00:15:00|287.5|286.9|287.5|286.9|287.5|286.9|287.4|286.8|0
1709857200000|2024-03-08 00:20:00|287.4|286.8|287.5|286.9|287.5|286.9|287.4|286.8|0
1709857800000|2024-03-08 00:30:00|286.95|286.6|287.1|286.95|287.2|287|286.75|286.6|224
1709858100000|2024-03-08 00:35:00|287.15|287|287.45|287.3|287.85|287.7|287.15|287|306
1709858400000|2024-03-08 00:40:00|287.5|287.35|287.7|287.55|287.8|287.65|287.5|287.35|225
1709858700000|2024-03-08 00:45:00|287.75|287.6|287.75|287.6|287.95|287.8|287.7|287.55|160
1709859000000|2024-03-08 00:50:00|287.8|287.65|287.45|287.3|287.85|287.7|287.45|287.3|176
1709859300000|2024-03-08 00:55:00|287.5|287.35|287.6|287.4|287.65|287.5|287.1|286.95|262
1709859600000|2024-03-08 01:00:00|287.55|287.35|287|286.8|287.95|287.75|286.65|286.5|634
1709859900000|2024-03-08 01:05:00|286.95|286.85|287.35|287.2|287.5|287.3|286.95|286.85|248
1709860200000|2024-03-08 01:10:00|287.3|287.15|287.55|287.35|287.6|287.45|287.2|287.05|203
1709860500000|2024-03-08 01:15:00|287.5|287.3|287.65|287.5|287.65|287.5|287.35|287.15|167
1709860800000|2024-03-08 01:20:00|287.6|287.45|287.55|287.35|287.6|287.5|287.25|287.05|166
1709861100000|2024-03-08 01:25:00|287.45|287.4|287.25|287.05|287.5|287.4|287.2|287.05|106
1709861400000|2024-03-08 01:30:00|287.2|287.1|287.35|287.2|287.6|287.4|287.15|287|279
1709861700000|2024-03-08 01:35:00|287.4|287.25|287.3|287.1|287.5|287.3|287.1|286.9|140
1709862000000|2024-03-08 01:40:00|287.25|287.15|287.3|287.1|287.35|287.2|287|286.85|124
1709862300000|2024-03-08 01:45:00|287.25|287.15|287|286.85|287.4|287.2|287|286.85|150
1709862600000|2024-03-08 01:50:00|286.95|286.8|287.25|287.1|287.25|287.1|286.95|286.8|166
1709862900000|2024-03-08 01:55:00|287.3|287.15|287.45|287.25|287.6|287.45|287.25|287.1|172
1709863200000|2024-03-08 02:00:00|287.4|287.3|287.55|287.35|287.7|287.55|287.4|287.3|227
1709863500000|2024-03-08 02:05:00|287.5|287.4|287.5|287.35|287.65|287.5|287.4|287.25|134
1709863800000|2024-03-08 02:10:00|287.55|287.4|287.45|287.3|287.65|287.5|287.4|287.25|140
1709864100000|2024-03-08 02:15:00|287.4|287.25|287.6|287.4|287.7|287.55|287.4|287.25|163
1709864400000|2024-03-08 02:20:00|287.55|287.45|287.45|287.3|287.6|287.45|287.35|287.2|134
1709864700000|2024-03-08 02:25:00|287.4|287.25|287.4|287.25|287.45|287.3|287.35|287.2|71
1709865000000|2024-03-08 02:30:00|287.45|287.3|287.6|287.45|287.6|287.45|287.4|287.25|132
1709865300000|2024-03-08 02:35:00|287.65|287.5|287.75|287.6|287.8|287.65|287.65|287.5|165
1709865600000|2024-03-08 02:40:00|287.8|287.65|287.55|287.35|287.85|287.7|287.5|287.35|220
1709865900000|2024-03-08 02:45:00|287.5|287.3|287.05|286.9|287.55|287.3|287|286.85|109
1709866200000|2024-03-08 02:50:00|287.1|286.95|287.25|287.1|287.4|287.2|287.05|286.9|97
1709866500000|2024-03-08 02:55:00|287.3|287.15|287.2|287.05|287.35|287.2|287.2|287.05|44
1709866800000|2024-03-08 03:00:00|287.25|287.1|287.15|287|287.3|287.15|287.15|287|70
1709867100000|2024-03-08 03:05:00|287.1|286.95|287.1|286.9|287.3|287.15|287.1|286.9|146
1709867400000|2024-03-08 03:10:00|287.05|286.95|287.2|287|287.2|287.05|286.95|286.8|111
1709867700000|2024-03-08 03:15:00|287.15|287.05|287.1|286.95|287.2|287.05|287.1|286.95|83
1709868000000|2024-03-08 03:20:00|287.05|286.9|287.5|287.35|287.5|287.35|287.05|286.9|176
1709868300000|2024-03-08 03:25:00|287.55|287.3|287.7|287.55|287.75|287.55|287.5|287.3|58
1709868600000|2024-03-08 03:30:00|287.75|287.6|287.7|287.55|287.8|287.65|287.65|287.5|142
1709868900000|2024-03-08 03:35:00|287.65|287.5|287.65|287.5|287.75|287.55|287.65|287.5|103
1709869200000|2024-03-08 03:40:00|287.6|287.45|287.3|287.15|287.6|287.45|287.25|287.1|370
1709869500000|2024-03-08 03:45:00|287.35|287.2|287.55|287.4|287.55|287.4|287.35|287.2|97
1709869800000|2024-03-08 03:50:00|287.6|287.45|287.55|287.4|287.7|287.55|287.55|287.4|138
1709870100000|2024-03-08 03:55:00|287.6|287.45|287.6|287.45|287.6|287.45|287.5|287.35|113
1709870400000|2024-03-08 04:00:00|287.65|287.4|287.75|287.6|287.8|287.65|287.65|287.4|69
1709870700000|2024-03-08 04:05:00|287.8|287.65|287.85|287.7|287.9|287.75|287.8|287.65|80
1709871000000|2024-03-08 04:10:00|287.9|287.75|288|287.85|288|287.85|287.85|287.75|81
1709871300000|2024-03-08 04:15:00|288.05|287.9|287.95|287.8|288.05|287.9|287.95|287.8|103
1709871600000|2024-03-08 04:20:00|288|287.85|287.9|287.75|288|287.85|287.9|287.75|64
1709871900000|2024-03-08 04:25:00|287.85|287.7|287.85|287.7|287.9|287.7|287.8|287.65|79
1709872200000|2024-03-08 04:30:00|287.9|287.75|287.9|287.75|287.95|287.8|287.9|287.75|43
1709872500000|2024-03-08 04:35:00|287.85|287.7|287.7|287.55|287.85|287.7|287.7|287.55|129
1709872800000|2024-03-08 04:40:00|287.65|287.5|287.95|287.75|287.95|287.75|287.65|287.5|105
1709873100000|2024-03-08 04:45:00|287.9|287.8|287.95|287.75|288|287.85|287.9|287.75|189
1709873400000|2024-03-08 04:50:00|287.9|287.8|288|287.8|288|287.85|287.9|287.75|125
1709873700000|2024-03-08 04:55:00|287.95|287.85|288.05|287.85|288.05|287.9|287.95|287.8|172
1709874000000|2024-03-08 05:00:00|288|287.8|288.05|287.9|288.05|287.9|287.75|287.6|343
1709874300000|2024-03-08 05:05:00|288.1|287.95|288.2|288.05|288.2|288.05|288.05|287.9|211
1709874600000|2024-03-08 05:10:00|288.15|288|287.9|287.75|288.2|288|287.9|287.75|282
1709874900000|2024-03-08 05:15:00|287.95|287.8|288.1|287.95|288.1|287.95|287.95|287.8|187
1709875200000|2024-03-08 05:20:00|288.15|288|288.1|287.95|288.2|288.05|288|287.85|247
1709875500000|2024-03-08 05:25:00|288.15|288|288.1|287.95|288.2|288.05|288.1|287.95|107
1709875800000|2024-03-08 05:30:00|288.15|288|288.1|287.95|288.2|288.05|288.05|287.9|146
1709876100000|2024-03-08 05:35:00|288.05|287.9|288.05|287.9|288.1|287.95|288.05|287.9|214
1709876400000|2024-03-08 05:40:00|288|287.85|288.05|287.9|288.1|287.95|287.95|287.8|244
1709876700000|2024-03-08 05:45:00|288.1|287.95|288.3|288.15|288.35|288.2|288.05|287.9|166
1709877000000|2024-03-08 05:50:00|288.25|288.1|288.1|287.95|288.3|288.1|288.1|287.95|146
1709877300000|2024-03-08 05:55:00|288.05|287.9|287.95|287.8|288.1|287.95|287.95|287.8|113
1709877600000|2024-03-08 06:00:00|287.9|287.75|287.85|287.7|288|287.85|287.85|287.7|190
1709877900000|2024-03-08 06:05:00|287.9|287.75|287.85|287.7|287.9|287.75|287.85|287.7|177
1709878200000|2024-03-08 06:10:00|287.8|287.65|287.85|287.7|287.85|287.7|287.75|287.6|189
1709878500000|2024-03-08 06:15:00|287.9|287.65|287.7|287.55|287.9|287.7|287.7|287.55|118
1709878800000|2024-03-08 06:20:00|287.65|287.5|287.55|287.4|287.65|287.5|287.55|287.4|82
1709879100000|2024-03-08 06:25:00|287.6|287.45|287.5|287.35|287.6|287.45|287.5|287.35|93
1709879400000|2024-03-08 06:30:00|287.55|287.4|287.5|287.35|287.6|287.45|287.5|287.35|100
1709879700000|2024-03-08 06:35:00|287.55|287.4|287.65|287.5|287.65|287.5|287.5|287.35|132
1709880000000|2024-03-08 06:40:00|287.6|287.45|287.45|287.3|287.65|287.45|287.4|287.25|125
1709880300000|2024-03-08 06:45:00|287.5|287.35|287.6|287.4|287.6|287.45|287.5|287.35|99
1709880600000|2024-03-08 06:50:00|287.55|287.35|287.6|287.45|287.6|287.45|287.5|287.35|76
1709880900000|2024-03-08 06:55:00|287.55|287.4|287.45|287.3|287.6|287.45|287.4|287.25|186
1709881200000|2024-03-08 07:00:00|287.5|287.35|287.4|287.25|287.5|287.35|287.35|287.2|92
1709881500000|2024-03-08 07:05:00|287.45|287.3|287.25|287.1|287.45|287.3|287.15|287|166
1709881800000|2024-03-08 07:10:00|287.3|287.15|287.2|287.05|287.3|287.15|287.2|287.05|82
1709882100000|2024-03-08 07:15:00|287.25|287.1|287.25|287.1|287.3|287.15|287.25|287.1|105
1709882400000|2024-03-08 07:20:00|287.2|287.05|287.2|287.05|287.25|287.1|287.15|286.95|138
1709882700000|2024-03-08 07:25:00|287.25|287.1|287.3|287.15|287.35|287.2|287.2|287.05|89
1709883000000|2024-03-08 07:30:00|287.25|287.1|287.2|287.05|287.35|287.2|287.2|287.05|121
1709883300000|2024-03-08 07:35:00|287.15|287|287.25|287.1|287.25|287.1|287.1|286.95|118
1709883600000|2024-03-08 07:40:00|287.3|287.15|287.2|287|287.3|287.15|287.15|287|193
1709883900000|2024-03-08 07:45:00|287.15|286.95|287.1|286.95|287.15|286.95|286.95|286.8|230
1709884200000|2024-03-08 07:50:00|287.05|286.9|287.15|287|287.15|287|287|286.85|110
1709884500000|2024-03-08 07:55:00|287.2|287.05|287.25|287.1|287.25|287.1|287.1|286.95|160
1709884800000|2024-03-08 08:00:00|287.3|287.05|287.15|287|287.3|287.1|287.15|287|104
1709885100000|2024-03-08 08:05:00|287.2|287.05|287.1|286.95|287.2|287.05|287.1|286.95|150
1709885400000|2024-03-08 08:10:00|287.15|287|287.15|287|287.2|287.05|287.15|287|86
1709885700000|2024-03-08 08:15:00|287.1|286.95|287.2|287.05|287.2|287.05|287.1|286.95|82
1709886000000|2024-03-08 08:20:00|287.25|287.1|287.25|287.1|287.3|287.15|287.25|287.05|173
1709886300000|2024-03-08 08:25:00|287.2|287.05|287.25|287.1|287.25|287.1|287.2|287.05|57
1709886600000|2024-03-08 08:30:00|287.3|287.15|287.35|287.2|287.35|287.2|287.3|287.15|135
1709886900000|2024-03-08 08:35:00|287.3|287.15|287.25|287.1|287.3|287.15|287.2|287.05|253
1709887200000|2024-03-08 08:40:00|287.2|287.05|287.25|287.1|287.3|287.15|287.2|287.05|226
1709887500000|2024-03-08 08:45:00|287.3|287.15|287.3|287.15|287.4|287.25|287.25|287.1|315
1709887800000|2024-03-08 08:50:00|287.35|287.2|287.25|287.1|287.35|287.2|287.25|287.1|289
1709888100000|2024-03-08 08:55:00|287.2|287.05|287.2|287.05|287.25|287.1|287.1|286.95|665
1709888400000|2024-03-08 09:00:00|287.15|287|287.15|286.95|287.3|287.15|287.1|286.9|429
1709888700000|2024-03-08 09:05:00|287.1|287|287.45|287.25|287.45|287.3|287.1|286.95|326
1709889000000|2024-03-08 09:10:00|287.5|287.3|287.3|287.15|287.5|287.3|287.25|287.1|56
1709889300000|2024-03-08 09:15:00|287.25|287.1|287.4|287.15|287.4|287.25|287.2|287.05|80
1709889600000|2024-03-08 09:20:00|287.5|286.9|287.6|287|287.6|287|287.5|286.9|0
1709889900000|2024-03-08 09:25:00|287.5|286.9|287.6|287|287.6|287|287.5|286.9|7
1709890200000|2024-03-08 09:30:00|287.5|286.9|287.5|286.9|287.6|287|287.5|286.9|0
1709890500000|2024-03-08 09:35:00|287.4|286.8|287.5|286.9|287.5|286.9|287.4|286.8|0
1709890800000|2024-03-08 09:40:00|287.6|287|287.5|286.9|287.6|287|287.5|286.9|0
1709891100000|2024-03-08 09:45:00|287.6|287|287.5|286.9|287.6|287|287.5|286.9|0
1709891400000|2024-03-08 09:50:00|287.45|287.2|287.5|287.3|287.6|287.45|287.25|287.05|73
1709891700000|2024-03-08 09:55:00|287.45|287.25|287.4|287.2|287.45|287.25|287.4|287.2|3
1709892000000|2024-03-08 10:00:00|287.35|287.25|287.4|287.25|287.45|287.25|287.35|287.2|2
1709892300000|2024-03-08 10:05:00|287.35|287.2|287.4|287.25|287.4|287.25|287.35|287.2|4
1709892600000|2024-03-08 10:10:00|287.35|287.2|287.35|287.2|287.4|287.25|287.3|287.15|7
1709892900000|2024-03-08 10:15:00|287.4|287.25|287.35|287.2|287.45|287.25|287.35|287.2|6
1709893200000|2024-03-08 10:20:00|287.4|287.15|287.4|287.2|287.4|287.2|287.3|287.15|3
1709893500000|2024-03-08 10:25:00|287.35|287.25|287.35|287.15|287.4|287.25|287.3|287.15|2
1709893800000|2024-03-08 10:30:00|287.3|287.2|287.35|287.15|287.4|287.25|287.3|287.15|5
1709894100000|2024-03-08 10:35:00|287.3|287.2|287.35|287.2|287.35|287.2|287.3|287.15|0
1709894400000|2024-03-08 10:40:00|287.3|287.15|287.35|287.15|287.35|287.2|287.3|287.15|1
1709894700000|2024-03-08 10:45:00|287.3|287.2|287.45|287.25|287.45|287.25|287.3|287.15|1
1709895000000|2024-03-08 10:50:00|287.4|287.2|287.4|287.25|287.45|287.25|287.4|287.2|2
1709895300000|2024-03-08 10:55:00|287.35|287.2|287.35|287.2|287.4|287.25|287.35|287.15|2
1709895600000|2024-03-08 11:00:00|287.4|287.25|287.35|287.15|287.4|287.25|287.3|287.15|6
1709895900000|2024-03-08 11:05:00|287.3|287.1|287.35|287.15|287.35|287.15|287.25|287.1|15
1709896200000|2024-03-08 11:10:00|287.3|287.2|287.35|287.2|287.4|287.25|287.3|287.2|18
1709896500000|2024-03-08 11:15:00|287.3|287.15|287.4|287.2|287.4|287.2|287.3|287.15|4
1709896800000|2024-03-08 11:20:00|287.45|287.25|287.4|287.25|287.5|287.3|287.4|287.25|11
1709897100000|2024-03-08 11:25:00|287.35|287.2|287.4|287.25|287.45|287.3|287.3|287.15|11
1709897400000|2024-03-08 11:30:00|287.45|287.3|287.4|287.25|287.45|287.3|287.4|287.25|1
1709897700000|2024-03-08 11:35:00|287.35|287.2|287.35|287.2|287.4|287.25|287.3|287.15|1
1709898000000|2024-03-08 11:40:00|287.3|287.15|287.35|287.15|287.4|287.2|287.25|287.1|10
1709898300000|2024-03-08 11:45:00|287.3|287.1|287.25|287.1|287.35|287.1|287.25|287.1|12
1709898600000|2024-03-08 11:50:00|287.3|287.15|287.3|287.15|287.3|287.15|287.25|287.1|5
1709898900000|2024-03-08 11:55:00|287.25|287.1|287.3|287.1|287.3|287.1|287.25|287.1|19
1709899200000|2024-03-08 12:00:00|287.25|287.05|287.3|287.1|287.3|287.15|287.2|287.05|25
1709899500000|2024-03-08 12:05:00|287.25|287.05|287.15|286.95|287.3|287.05|287.1|286.95|15
1709899800000|2024-03-08 12:10:00|287.1|287|287.1|286.95|287.15|287|287.1|286.95|6
1709900100000|2024-03-08 12:15:00|287.05|286.9|287|286.8|287.1|286.95|286.95|286.8|6
1709900400000|2024-03-08 12:20:00|286.95|286.75|286.95|286.75|286.95|286.8|286.8|286.6|41
1709900700000|2024-03-08 12:25:00|286.9|286.8|286.9|286.75|286.95|286.8|286.9|286.75|2
1709901000000|2024-03-08 12:30:00|286.95|286.8|287|286.8|287|286.85|286.9|286.75|8
1709901300000|2024-03-08 12:35:00|286.95|286.85|286.95|286.8|287|286.85|286.95|286.75|13
1709901600000|2024-03-08 12:40:00|287|286.75|286.95|286.8|287|286.85|286.95|286.75|26
1709901900000|2024-03-08 12:45:00|286.9|286.75|287|286.85|287.05|286.9|286.9|286.75|3
1709902200000|2024-03-08 12:50:00|286.95|286.8|287|286.85|287|286.85|286.9|286.75|7
1709902500000|2024-03-08 12:55:00|287.05|286.9|287.2|287.05|287.25|287.1|287|286.9|15
1709902800000|2024-03-08 13:00:00|287.25|287|287.2|287.05|287.25|287.1|287.15|287|16
1709903100000|2024-03-08 13:05:00|287.25|287|287.15|287|287.25|287.05|287.1|286.95|8
1709903400000|2024-03-08 13:10:00|287.2|286.95|287.25|287.1|287.25|287.1|287.15|286.95|5
1709903700000|2024-03-08 13:15:00|287.2|287.05|287.2|287.05|287.2|287.1|287.2|287.05|14
1709904000000|2024-03-08 13:20:00|287.15|287|287.2|287.05|287.2|287.05|287.1|286.95|36
1709904300000|2024-03-08 13:25:00|287.25|287.1|287.35|287.15|287.35|287.2|287.05|286.8|48
1709904600000|2024-03-08 13:30:00|287.3|287.1|287.55|287.35|288.35|288.2|287.25|286.8|158
1709904900000|2024-03-08 13:35:00|287.5|287.4|287.85|287.65|287.85|287.65|287.5|287.3|34
1709905200000|2024-03-08 13:40:00|287.8|287.6|287.95|287.8|288.05|287.9|287.8|287.6|57
1709905500000|2024-03-08 13:45:00|288|287.85|287.9|287.7|288.05|287.9|287.85|287.65|86
1709905800000|2024-03-08 13:50:00|287.85|287.65|287.8|287.65|288|287.85|287.8|287.6|27
1709906100000|2024-03-08 13:55:00|287.75|287.6|287.6|287.45|287.75|287.65|287.45|287.3|9
1709906400000|2024-03-08 14:00:00|287.65|287.5|287.75|287.6|287.9|287.7|287.65|287.45|15
1709906700000|2024-03-08 14:05:00|287.7|287.55|287.4|287.2|287.7|287.55|287.3|287.15|16
1709907000000|2024-03-08 14:10:00|287.45|287.25|287.65|287.5|287.7|287.55|287.45|287.2|30
1709907300000|2024-03-08 14:15:00|287.6|287.45|287.6|287.45|287.65|287.45|287.45|287.25|83
1709907600000|2024-03-08 14:20:00|287.65|287.5|287.65|287.45|287.7|287.55|287.6|287.45|34
1709907900000|2024-03-08 14:25:00|287.7|287.5|287.55|287.4|287.7|287.55|287.45|287.25|15
1709908200000|2024-03-08 14:30:00|287.6|287.45|287.95|287.8|288.05|287.85|287.55|287.4|183
1709908500000|2024-03-08 14:35:00|287.9|287.75|287.7|287.5|287.95|287.8|287.4|287.25|127
1709908800000|2024-03-08 14:40:00|287.75|287.55|287.95|287.75|288|287.85|287.75|287.55|110
1709909100000|2024-03-08 14:45:00|287.9|287.8|287.95|287.75|288.15|288|287.9|287.75|68
1709909400000|2024-03-08 14:50:00|288|287.8|287.7|287.55|288|287.85|287.7|287.5|41
1709909700000|2024-03-08 14:55:00|287.75|287.6|287.7|287.55|287.9|287.75|287.7|287.55|52
1709910000000|2024-03-08 15:00:00|287.75|287.6|287.85|287.7|287.85|287.7|287.7|287.55|17
1709910300000|2024-03-08 15:05:00|287.8|287.65|287.65|287.5|287.85|287.65|287.65|287.5|10
1709910600000|2024-03-08 15:10:00|287.7|287.45|287.6|287.45|287.7|287.5|287.5|287.35|26
1709910900000|2024-03-08 15:15:00|287.65|287.5|287.5|287.3|287.7|287.5|287.45|287.3|10
1709911200000|2024-03-08 15:20:00|287.45|287.35|287.35|287.15|287.55|287.4|287.25|287.1|9
1709911500000|2024-03-08 15:25:00|287.4|287.2|287.4|287.25|287.45|287.3|287.3|287.15|23
1709911800000|2024-03-08 15:30:00|287.45|287.3|287.45|287.25|287.5|287.35|287.25|287.1|29
1709912100000|2024-03-08 15:35:00|287.4|287.3|287.2|287.05|287.45|287.3|287.15|287|33
1709912400000|2024-03-08 15:40:00|287.25|287.1|287.05|286.85|287.25|287.1|287|286.85|39
1709912700000|2024-03-08 15:45:00|287|286.8|287.05|286.9|287.05|286.9|286.75|286.6|59
1709913000000|2024-03-08 15:50:00|287|286.85|287.2|287.05|287.2|287.05|286.95|286.75|58
1709913300000|2024-03-08 15:55:00|287.25|287.1|287.25|287.1|287.4|287.2|287.2|287.05|58
1709913600000|2024-03-08 16:00:00|287.3|287.15|287|286.85|287.35|287.2|286.95|286.8|83
1709913900000|2024-03-08 16:05:00|286.95|286.8|286.8|286.65|286.95|286.8|286.65|286.45|147
1709914200000|2024-03-08 16:10:00|286.75|286.6|286.8|286.6|286.9|286.7|286.7|286.55|34
1709914500000|2024-03-08 16:15:00|286.75|286.55|286.55|286.35|286.8|286.65|286.45|286.25|55
1709914800000|2024-03-08 16:20:00|286.5|286.4|286.3|286.15|286.6|286.45|286.3|286.15|67
1709915100000|2024-03-08 16:25:00|286.35|286.1|286.05|285.85|286.35|286.2|286|285.8|130
1709915400000|2024-03-08 16:30:00|286|285.9|286.05|285.9|286.1|285.95|285.85|285.7|47
1709915700000|2024-03-08 16:35:00|286.1|285.95|286.4|286.2|286.4|286.25|286.05|285.9|85
1709916000000|2024-03-08 16:40:00|286.35|286.25|286.4|286.25|286.4|286.25|286.2|286.05|64
1709916300000|2024-03-08 16:45:00|286.35|286.2|286.35|286.2|286.5|286.35|286.3|286.1|54
1709916600000|2024-03-08 16:50:00|286.4|286.25|286.3|286.15|286.5|286.35|286.2|286.05|56
1709916900000|2024-03-08 16:55:00|286.35|286.2|286.2|286.05|286.35|286.2|286.2|286.05|38
1709917200000|2024-03-08 17:00:00|286.15|286|286.35|286.2|286.4|286.25|286.1|285.95|90
1709917500000|2024-03-08 17:05:00|286.4|286.15|286.25|286.1|286.55|286.35|286.2|286.05|48
1709917800000|2024-03-08 17:10:00|286.3|286.05|286.45|286.3|286.5|286.35|286.2|286.05|57
1709918100000|2024-03-08 17:15:00|286.5|286.35|286.3|286.1|286.5|286.35|286.3|286.1|52
1709918400000|2024-03-08 17:20:00|286.25|286.15|286.25|286.1|286.4|286.2|286.25|286.1|28
1709918700000|2024-03-08 17:25:00|286.3|286.15|286.55|286.4|286.55|286.4|286.25|286.1|29
1709919000000|2024-03-08 17:30:00|286.6|286.35|286.55|286.35|286.6|286.45|286.5|286.35|38
1709919300000|2024-03-08 17:35:00|286.5|286.4|286.5|286.35|286.55|286.4|286.4|286.25|31
1709919600000|2024-03-08 17:40:00|286.55|286.3|286.35|286.2|286.55|286.35|286.3|286.15|35
1709919900000|2024-03-08 17:45:00|286.3|286.15|286.15|286|286.35|286.2|286.15|286|15
1709920200000|2024-03-08 17:50:00|286.2|286.05|286|285.85|286.25|286.05|285.95|285.8|61
1709920500000|2024-03-08 17:55:00|286.05|285.9|285.95|285.75|286.05|285.9|285.9|285.75|15
1709920800000|2024-03-08 18:00:00|285.9|285.8|285.8|285.65|286.1|285.9|285.8|285.6|62
1709921100000|2024-03-08 18:05:00|285.75|285.6|285.95|285.75|286|285.85|285.75|285.6|38
1709921400000|2024-03-08 18:10:00|286|285.8|285.95|285.75|286|285.85|285.8|285.65|120
1709921700000|2024-03-08 18:15:00|285.9|285.8|285.95|285.8|286.05|285.85|285.9|285.75|35
1709922000000|2024-03-08 18:20:00|286|285.85|285.9|285.75|286.05|285.9|285.85|285.7|45
1709922300000|2024-03-08 18:25:00|285.95|285.7|286.05|285.9|286.1|285.9|285.9|285.7|25
1709922600000|2024-03-08 18:30:00|286|285.85|285.9|285.75|286.05|285.9|285.9|285.75|33
1709922900000|2024-03-08 18:35:00|285.85|285.7|285.7|285.55|285.85|285.7|285.6|285.45|31
1709923200000|2024-03-08 18:40:00|285.65|285.5|285.75|285.6|285.75|285.6|285.65|285.5|18
1709923500000|2024-03-08 18:45:00|285.8|285.65|285.8|285.6|285.85|285.65|285.75|285.5|56
1709923800000|2024-03-08 18:50:00|285.75|285.65|285.85|285.65|285.85|285.7|285.65|285.5|38
1709924100000|2024-03-08 18:55:00|285.8|285.6|285.7|285.55|285.8|285.65|285.65|285.5|30
1709924400000|2024-03-08 19:00:00|285.75|285.6|285.85|285.7|285.95|285.75|285.7|285.55|9
1709924700000|2024-03-08 19:05:00|285.9|285.75|285.9|285.7|285.9|285.75|285.75|285.6|6
1709925000000|2024-03-08 19:10:00|285.85|285.75|285.8|285.6|285.9|285.75|285.75|285.6|4
1709925300000|2024-03-08 19:15:00|285.75|285.65|285.8|285.65|285.85|285.7|285.75|285.55|5
1709925600000|2024-03-08 19:20:00|285.85|285.7|285.95|285.75|285.95|285.8|285.8|285.7|8
1709925900000|2024-03-08 19:25:00|286|285.8|285.9|285.75|286|285.85|285.85|285.7|21
1709926200000|2024-03-08 19:30:00|285.95|285.8|286|285.85|286.05|285.85|285.95|285.75|4
1709926500000|2024-03-08 19:35:00|286.05|285.9|286|285.8|286.1|285.95|285.95|285.8|4
1709926800000|2024-03-08 19:40:00|285.95|285.85|286.15|285.95|286.15|286|285.95|285.8|3
1709927100000|2024-03-08 19:45:00|286.1|286|286.1|285.95|286.15|286|286.05|285.9|5
1709927400000|2024-03-08 19:50:00|286.15|286|286|285.85|286.2|286|286|285.85|5
1709927700000|2024-03-08 19:55:00|286.05|285.9|285.95|285.75|286.05|285.9|285.95|285.75|4
1709928000000|2024-03-08 20:00:00|286|285.8|286.05|285.9|286.05|285.9|286|285.8|0
1709928300000|2024-03-08 20:05:00|286|285.85|285.9|285.75|286.05|285.85|285.9|285.75|1
1709928600000|2024-03-08 20:10:00|285.85|285.7|285.8|285.65|285.9|285.7|285.75|285.55|2
1709928900000|2024-03-08 20:15:00|285.85|285.6|285.9|285.7|285.9|285.75|285.75|285.6|1
1709929200000|2024-03-08 20:20:00|285.85|285.75|285.9|285.7|286|285.8|285.85|285.7|4
1709929500000|2024-03-08 20:25:00|285.95|285.75|285.65|285.45|285.95|285.8|285.65|285.45|1
1709929800000|2024-03-08 20:30:00|285.7|285.5|285.7|285.55|285.8|285.6|285.65|285.45|5
1709930100000|2024-03-08 20:35:00|285.75|285.5|285.6|285.45|285.75|285.55|285.6|285.45|24
1709930400000|2024-03-08 20:40:00|285.65|285.5|285.65|285.5|285.75|285.55|285.6|285.45|11
1709930700000|2024-03-08 20:45:00|285.7|285.55|285.7|285.55|285.75|285.6|285.65|285.45|11
1709931000000|2024-03-08 20:50:00|285.75|285.6|285.85|285.55|285.85|285.65|285.6|285.45|18
1709931300000|2024-03-08 20:55:00|285.8|285.5|285.6|285.45|285.8|285.55|285.6|285.45|12
1709931600000|2024-03-08 21:00:00|285.55|285.4|285.6|285.4|285.6|285.45|285.55|285.35|6
1709931900000|2024-03-08 21:05:00|285.65|285.35|285.65|285.4|285.65|285.45|285.65|285.35|2
1709932200000|2024-03-08 21:10:00|285.8|285.2|285.8|285.2|285.8|285.2|285.7|285.1|1
1709933100000|2024-03-08 21:25:00|285.7|285.1|285.8|285.2|285.8|285.2|285.7|285.1|0
1709934900000|2024-03-08 21:55:00|285.7|285.1|285.7|285.1|285.8|285.2|285.7|285.1|0
1710108000000|2024-03-10 22:00:00|285.6|285|285.4|284.8|285.6|285|285.4|284.8|0
1710108300000|2024-03-10 22:05:00|285.3|284.7|285.4|284.8|285.4|284.8|285.3|284.7|0
1710108600000|2024-03-10 22:10:00|285.3|284.7|285.4|284.8|285.4|284.8|285.3|284.7|0
1710109200000|2024-03-10 22:20:00|285.3|284.7|285.4|284.8|285.4|284.8|285.3|284.7|0
1710109500000|2024-03-10 22:25:00|285.5|284.9|285.4|284.8|285.5|284.9|285.4|284.8|0
1710109800000|2024-03-10 22:30:00|285.5|284.9|285.5|284.9|285.6|285|285.5|284.9|0
1710110100000|2024-03-10 22:35:00|285.4|284.8|285.3|284.7|285.4|284.8|285.3|284.7|0
1710110400000|2024-03-10 22:40:00|285.2|284.6|285.1|284.5|285.3|284.7|285|284.4|0
1710110700000|2024-03-10 22:45:00|285.2|284.6|285.3|284.7|285.3|284.7|285.2|284.6|0
1710111000000|2024-03-10 22:50:00|285.2|284.6|285.3|284.7|285.3|284.7|285.2|284.6|0
1710111300000|2024-03-10 22:55:00|285.2|284.6|285.2|284.6|285.3|284.7|285.2|284.6|0
1710111900000|2024-03-10 23:05:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|0
1710112200000|2024-03-10 23:10:00|285.2|284.6|285.1|284.5|285.3|284.7|285.1|284.5|0
1710112500000|2024-03-10 23:15:00|285.2|284.6|285.2|284.6|285.2|284.6|285.1|284.5|0
1710113100000|2024-03-10 23:25:00|285.1|284.5|285.2|284.6|285.2|284.6|285.1|284.5|0
1710113400000|2024-03-10 23:30:00|285.3|284.7|285.2|284.6|285.3|284.7|285.2|284.6|0
1710114000000|2024-03-10 23:40:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|0
1710114600000|2024-03-10 23:50:00|285.4|284.8|285.3|284.7|285.4|284.8|285.3|284.7|0
1710114900000|2024-03-10 23:55:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1710115200000|2024-03-11 00:00:00|285.3|284.7|285.4|284.8|285.4|284.8|285.3|284.7|0
1710115500000|2024-03-11 00:05:00|285.3|284.7|285.3|284.7|285.4|284.8|285.3|284.7|0
1710115800000|2024-03-11 00:10:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1710116100000|2024-03-11 00:15:00|285.5|284.9|285.4|284.8|285.5|284.9|285.4|284.8|0
1710116700000|2024-03-11 00:25:00|285.3|284.7|285.3|284.7|285.4|284.8|285.3|284.7|0
1710117000000|2024-03-11 00:30:00|285.45|285.3|284.95|284.8|285.5|285.35|284.85|284.7|578
1710117300000|2024-03-11 00:35:00|284.9|284.75|284.6|284.4|284.95|284.8|284.1|283.95|690
1710117600000|2024-03-11 00:40:00|284.65|284.45|284.5|284.35|284.7|284.55|284.45|284.3|354
1710117900000|2024-03-11 00:45:00|284.45|284.3|285.05|284.9|285.05|284.9|284.45|284.25|311
1710118200000|2024-03-11 00:50:00|285.1|284.95|285.2|285.05|285.2|285.05|285.1|284.95|174
1710118500000|2024-03-11 00:55:00|285.15|284.95|285|284.85|285.15|285|284.9|284.75|203
1710118800000|2024-03-11 01:00:00|284.95|284.8|285.5|285.35|285.85|285.7|284.9|284.75|810
1710119100000|2024-03-11 01:05:00|285.45|285.3|285.45|285.3|285.6|285.45|285.25|285.1|302
1710119400000|2024-03-11 01:10:00|285.4|285.25|285.4|285.2|285.75|285.55|285.05|284.9|335
1710119700000|2024-03-11 01:15:00|285.35|285.15|285.25|285.1|285.4|285.25|285.1|284.95|400
1710120000000|2024-03-11 01:20:00|285.3|285.15|285.35|285.2|285.6|285.45|285.3|285.15|315
1710120300000|2024-03-11 01:25:00|285.3|285.15|285.1|284.95|285.35|285.15|285.1|284.9|126
1710120600000|2024-03-11 01:30:00|285.15|285|285.65|285.5|285.7|285.55|285.15|284.95|245
1710120900000|2024-03-11 01:35:00|285.7|285.55|285.4|285.25|285.7|285.55|285.4|285.25|219
1710121200000|2024-03-11 01:40:00|285.45|285.3|285.6|285.45|285.7|285.55|285.45|285.3|145
1710121500000|2024-03-11 01:45:00|285.65|285.5|285.5|285.3|285.75|285.6|285.45|285.3|122
1710121800000|2024-03-11 01:50:00|285.45|285.35|285.15|285|285.55|285.4|285.15|285|131
1710122100000|2024-03-11 01:55:00|285.2|284.95|285.35|285.2|285.4|285.25|285.2|284.95|166
1710122400000|2024-03-11 02:00:00|285.3|285.15|285.15|285|285.3|285.15|285.05|284.9|150
1710122700000|2024-03-11 02:05:00|285.2|285.05|285.05|284.9|285.2|285.05|285.05|284.85|105
1710123000000|2024-03-11 02:10:00|285.1|284.95|284.85|284.7|285.1|284.95|284.85|284.7|223
1710123300000|2024-03-11 02:15:00|284.9|284.75|284.9|284.75|285.05|284.9|284.8|284.65|176
1710123600000|2024-03-11 02:20:00|284.85|284.7|284.75|284.6|284.85|284.7|284.65|284.5|147
1710123900000|2024-03-11 02:25:00|284.8|284.65|285.1|284.95|285.15|285|284.75|284.6|144
1710124200000|2024-03-11 02:30:00|285.05|284.85|284.65|284.5|285.1|284.95|284.65|284.45|143
1710124500000|2024-03-11 02:35:00|284.75|284.6|285|284.85|285|284.85|284.65|284.5|220
1710124800000|2024-03-11 02:40:00|284.95|284.8|285.15|285|285.25|285.1|284.95|284.8|118
1710125100000|2024-03-11 02:45:00|285.1|284.95|284.85|284.7|285.1|284.95|284.75|284.6|129
1710125400000|2024-03-11 02:50:00|284.9|284.75|284.8|284.65|285.15|285|284.8|284.65|184
1710125700000|2024-03-11 02:55:00|284.75|284.6|284.9|284.75|284.95|284.75|284.7|284.55|80
1710126000000|2024-03-11 03:00:00|284.95|284.8|285|284.85|285.1|284.95|284.95|284.8|148
1710126300000|2024-03-11 03:05:00|285.05|284.9|285.15|285|285.15|285|285.05|284.85|164
1710126600000|2024-03-11 03:10:00|285.2|285.05|285.25|285.1|285.25|285.1|285.15|285|87
1710126900000|2024-03-11 03:15:00|285.2|285.05|285.3|285.15|285.35|285.2|285.2|285.05|178
1710127200000|2024-03-11 03:20:00|285.25|285.1|285.3|285.15|285.35|285.2|285.25|285.1|88
1710127500000|2024-03-11 03:25:00|285.35|285.2|285.1|284.95|285.4|285.25|285|284.85|242
1710127800000|2024-03-11 03:30:00|285.05|284.9|285.15|285|285.2|285.05|284.9|284.75|156
1710128100000|2024-03-11 03:35:00|285.1|284.95|285|284.85|285.2|285.05|284.95|284.8|197
1710128400000|2024-03-11 03:40:00|285.05|284.8|285.15|285|285.2|285.05|285.05|284.8|98
1710128700000|2024-03-11 03:45:00|285.1|284.95|284.95|284.8|285.1|284.95|284.85|284.7|216
1710129000000|2024-03-11 03:50:00|284.9|284.75|284.85|284.65|284.9|284.75|284.8|284.65|95
1710129300000|2024-03-11 03:55:00|284.8|284.7|284.7|284.5|284.9|284.75|284.65|284.5|163
1710129600000|2024-03-11 04:00:00|284.65|284.55|284.4|284.25|284.7|284.55|284.4|284.25|217
1710129900000|2024-03-11 04:05:00|284.45|284.3|284.65|284.45|284.65|284.5|284.45|284.3|124
1710130200000|2024-03-11 04:10:00|284.7|284.5|284.75|284.6|284.8|284.65|284.7|284.45|37
1710130500000|2024-03-11 04:15:00|284.8|284.65|284.8|284.65|284.9|284.75|284.75|284.6|65
1710130800000|2024-03-11 04:20:00|284.75|284.6|284.8|284.65|284.8|284.65|284.75|284.6|30
1710131100000|2024-03-11 04:25:00|284.85|284.7|284.85|284.7|284.9|284.75|284.85|284.7|45
1710131400000|2024-03-11 04:30:00|284.8|284.65|284.65|284.5|284.8|284.65|284.65|284.5|69
1710131700000|2024-03-11 04:35:00|284.7|284.55|284.6|284.45|284.75|284.55|284.6|284.45|75
1710132000000|2024-03-11 04:40:00|284.65|284.5|284.7|284.55|284.7|284.55|284.65|284.5|50
1710132300000|2024-03-11 04:45:00|284.65|284.5|284.5|284.35|284.7|284.55|284.5|284.35|59
1710132600000|2024-03-11 04:50:00|284.55|284.4|284.6|284.45|284.6|284.45|284.4|284.25|120
1710132900000|2024-03-11 04:55:00|284.65|284.5|284.55|284.4|284.7|284.55|284.55|284.4|84
1710133200000|2024-03-11 05:00:00|284.6|284.45|284.75|284.6|284.85|284.7|284.6|284.45|265
1710133500000|2024-03-11 05:05:00|284.7|284.55|284.85|284.7|284.9|284.75|284.7|284.55|227
1710133800000|2024-03-11 05:10:00|284.9|284.75|284.8|284.65|285|284.85|284.8|284.65|262
1710134100000|2024-03-11 05:15:00|284.75|284.6|285.05|284.9|285.05|284.9|284.75|284.6|221
1710134400000|2024-03-11 05:20:00|285|284.85|285.2|285|285.2|285.05|284.95|284.8|251
1710134700000|2024-03-11 05:25:00|285.25|285.05|285.55|285.4|285.55|285.4|285.2|285|369
1710135000000|2024-03-11 05:30:00|285.6|285.45|285.6|285.45|285.6|285.45|285.45|285.3|402
1710135300000|2024-03-11 05:35:00|285.55|285.4|285.55|285.4|285.6|285.45|285.45|285.3|178
1710135600000|2024-03-11 05:40:00|285.6|285.45|285.2|285.05|285.6|285.45|285.2|285.05|200
1710135900000|2024-03-11 05:45:00|285.25|285.1|285.1|284.95|285.3|285.1|285.05|284.9|86
1710136200000|2024-03-11 05:50:00|285.15|285|284.95|284.8|285.2|285.05|284.95|284.8|61
1710136500000|2024-03-11 05:55:00|284.9|284.75|285.05|284.9|285.05|284.9|284.8|284.65|131
1710136800000|2024-03-11 06:00:00|285|284.85|285|284.85|285.15|285|284.9|284.75|127
1710137100000|2024-03-11 06:05:00|284.95|284.8|285|284.85|285.05|284.9|284.9|284.7|79
1710137400000|2024-03-11 06:10:00|284.95|284.8|284.9|284.75|284.95|284.8|284.8|284.6|134
1710137700000|2024-03-11 06:15:00|284.85|284.7|284.85|284.7|284.9|284.75|284.85|284.7|49
1710138000000|2024-03-11 06:20:00|284.8|284.65|284.8|284.65|284.9|284.75|284.8|284.65|67
1710138300000|2024-03-11 06:25:00|284.85|284.7|284.85|284.7|284.9|284.7|284.85|284.7|49
1710138600000|2024-03-11 06:30:00|284.9|284.75|284.85|284.7|284.9|284.75|284.8|284.65|83
1710138900000|2024-03-11 06:35:00|284.8|284.65|284.7|284.55|284.85|284.7|284.7|284.55|73
1710139200000|2024-03-11 06:40:00|284.65|284.5|284.75|284.6|284.75|284.6|284.6|284.45|151
1710139500000|2024-03-11 06:45:00|284.8|284.55|284.65|284.5|284.8|284.6|284.65|284.5|142
1710139800000|2024-03-11 06:50:00|284.7|284.55|284.75|284.6|284.75|284.6|284.65|284.55|65
1710140100000|2024-03-11 06:55:00|284.7|284.55|284.75|284.6|284.8|284.65|284.7|284.55|98
1710140400000|2024-03-11 07:00:00|284.8|284.65|284.75|284.6|284.85|284.7|284.75|284.6|83
1710140700000|2024-03-11 07:05:00|284.8|284.65|284.8|284.65|284.8|284.65|284.75|284.6|85
1710141000000|2024-03-11 07:10:00|284.75|284.6|284.75|284.6|284.8|284.65|284.7|284.55|89
1710141300000|2024-03-11 07:15:00|284.8|284.65|284.7|284.55|284.8|284.65|284.65|284.5|99
1710141600000|2024-03-11 07:20:00|284.75|284.6|284.7|284.55|284.75|284.6|284.65|284.5|135
1710141900000|2024-03-11 07:25:00|284.65|284.5|284.75|284.6|284.8|284.6|284.65|284.5|119
1710142200000|2024-03-11 07:30:00|284.8|284.65|284.7|284.55|284.85|284.7|284.65|284.5|123
1710142500000|2024-03-11 07:35:00|284.65|284.5|284.7|284.55|284.75|284.6|284.65|284.5|83
1710142800000|2024-03-11 07:40:00|284.65|284.5|284.65|284.5|284.65|284.5|284.6|284.45|77
1710143100000|2024-03-11 07:45:00|284.7|284.55|284.8|284.65|284.8|284.65|284.7|284.55|106
1710143400000|2024-03-11 07:50:00|284.75|284.6|284.85|284.7|284.85|284.7|284.75|284.6|98
1710143700000|2024-03-11 07:55:00|284.8|284.65|284.8|284.65|284.95|284.8|284.8|284.65|111
1710144000000|2024-03-11 08:00:00|284.75|284.6|284.55|284.4|284.8|284.6|284.5|284.35|247
1710144300000|2024-03-11 08:05:00|284.6|284.45|284.65|284.5|284.75|284.6|284.55|284.4|172
1710144600000|2024-03-11 08:10:00|284.7|284.55|284.6|284.45|284.75|284.6|284.55|284.4|168
1710144900000|2024-03-11 08:15:00|284.65|284.4|284.75|284.6|284.75|284.6|284.6|284.4|116
1710145200000|2024-03-11 08:20:00|284.8|284.65|284.95|284.8|285|284.85|284.8|284.65|147
1710145500000|2024-03-11 08:25:00|284.9|284.75|285|284.85|285.05|284.9|284.9|284.75|154
1710145800000|2024-03-11 08:30:00|284.95|284.8|284.85|284.7|285|284.85|284.8|284.65|122
1710146100000|2024-03-11 08:35:00|284.9|284.75|284.9|284.7|284.95|284.8|284.85|284.7|133
1710146400000|2024-03-11 08:40:00|284.85|284.75|284.8|284.65|284.95|284.75|284.8|284.65|109
1710146700000|2024-03-11 08:45:00|284.85|284.7|284.65|284.5|284.85|284.7|284.6|284.45|178
1710147000000|2024-03-11 08:50:00|284.6|284.45|284.65|284.5|284.65|284.5|284.5|284.35|234
1710147300000|2024-03-11 08:55:00|284.7|284.55|284.9|284.75|284.9|284.75|284.7|284.55|338
1710147600000|2024-03-11 09:00:00|284.8|284.65|285.3|285.15|285.35|285.15|284.8|284.65|692
1710147900000|2024-03-11 09:05:00|285.35|285.1|285.3|285.15|285.35|285.15|285.1|284.95|229
1710148200000|2024-03-11 09:10:00|285.25|285.1|285.3|285.05|285.3|285.15|285.15|284.95|47
1710148500000|2024-03-11 09:15:00|285.25|285.1|285.35|284.95|285.35|285.1|285.1|284.9|47
1710148800000|2024-03-11 09:20:00|285.4|284.8|285.4|284.8|285.5|284.9|285.4|284.8|0
1710149100000|2024-03-11 09:25:00|285.5|284.9|285.4|284.8|285.5|284.9|285.4|284.8|3
1710149400000|2024-03-11 09:30:00|285.5|284.9|285.4|284.8|285.5|284.9|285.3|284.7|0
1710149700000|2024-03-11 09:35:00|285.3|284.7|285.3|284.7|285.4|284.8|285.2|284.6|0
1710150300000|2024-03-11 09:45:00|285.4|284.8|285.4|284.8|285.4|284.8|285.3|284.7|0
1710150600000|2024-03-11 09:50:00|285.3|284.7|285.25|285.05|285.4|285.2|285.2|284.7|39
1710150900000|2024-03-11 09:55:00|285.2|285|285.15|284.95|285.25|285.05|285.1|284.95|18
1710151200000|2024-03-11 10:00:00|285.1|285|285.15|284.95|285.15|285|285.1|284.95|11
1710151500000|2024-03-11 10:05:00|285.1|285|285.1|284.9|285.15|285|285.05|284.9|13
1710151800000|2024-03-11 10:10:00|285.05|284.95|285.1|284.9|285.1|284.95|285|284.85|2
1710152100000|2024-03-11 10:15:00|285.05|284.95|285.05|284.9|285.1|284.95|285.05|284.85|18
1710152400000|2024-03-11 10:20:00|285|284.85|284.8|284.65|285|284.85|284.8|284.65|24
1710152700000|2024-03-11 10:25:00|284.85|284.7|284.85|284.65|284.9|284.75|284.8|284.65|19
1710153000000|2024-03-11 10:30:00|284.9|284.7|284.9|284.75|284.9|284.75|284.8|284.65|26
1710153300000|2024-03-11 10:35:00|284.95|284.8|285.1|284.9|285.1|284.95|284.9|284.75|8
1710153600000|2024-03-11 10:40:00|285.15|284.95|285.1|284.9|285.15|285|285.1|284.9|6
1710153900000|2024-03-11 10:45:00|285.05|284.95|285.15|285|285.15|285|285.05|284.9|19
1710154200000|2024-03-11 10:50:00|285.2|285.05|285.15|284.95|285.2|285.05|285.1|284.95|6
1710154500000|2024-03-11 10:55:00|285.1|285|285.1|284.9|285.15|285|285.1|284.9|3
1710154800000|2024-03-11 11:00:00|285.15|284.95|285.2|285|285.2|285|285|284.85|2
1710155100000|2024-03-11 11:05:00|285.15|284.95|285.1|284.9|285.15|285|285|284.85|1
1710155400000|2024-03-11 11:10:00|285.15|284.95|285.1|284.9|285.15|285|285.1|284.9|1
1710155700000|2024-03-11 11:15:00|285.05|284.95|285.05|284.9|285.1|284.95|285.05|284.85|2
1710156000000|2024-03-11 11:20:00|285|284.85|285.05|284.85|285.05|284.9|285|284.85|1
1710156300000|2024-03-11 11:25:00|285|284.9|285.1|284.95|285.1|284.95|285|284.85|3
1710156600000|2024-03-11 11:30:00|285.15|285|285.2|285|285.2|285.05|285.15|285|9
1710156900000|2024-03-11 11:35:00|285.15|285.05|285.25|285.1|285.25|285.1|285.15|285|5
1710157200000|2024-03-11 11:40:00|285.3|285.05|285.25|285.1|285.3|285.1|285.25|285.05|8
1710157500000|2024-03-11 11:45:00|285.2|285.05|285.15|284.95|285.25|285.1|285.15|284.95|3
1710157800000|2024-03-11 11:50:00|285.1|284.9|285.1|284.95|285.15|284.95|285.1|284.9|1
1710158100000|2024-03-11 11:55:00|285.15|284.9|285.25|285.05|285.25|285.05|285.1|284.9|9
1710158400000|2024-03-11 12:00:00|285.2|285|285|284.85|285.2|285|285|284.85|20
1710158700000|2024-03-11 12:05:00|285.05|284.9|285|284.85|285.15|285|285|284.85|38
1710159000000|2024-03-11 12:10:00|284.95|284.8|284.9|284.75|284.95|284.8|284.8|284.65|49
1710159300000|2024-03-11 12:15:00|284.95|284.7|284.9|284.75|284.95|284.75|284.9|284.7|12
1710159600000|2024-03-11 12:20:00|284.95|284.8|284.9|284.75|285|284.85|284.85|284.7|33
1710159900000|2024-03-11 12:25:00|284.95|284.8|285|284.85|285.05|284.9|284.9|284.75|20
1710160200000|2024-03-11 12:30:00|285.05|284.9|285|284.85|285.1|284.95|285|284.85|34
1710160500000|2024-03-11 12:35:00|284.95|284.8|284.95|284.8|285|284.85|284.95|284.8|12
1710160800000|2024-03-11 12:40:00|285|284.85|284.9|284.75|285.05|284.9|284.9|284.75|30
1710161100000|2024-03-11 12:45:00|284.95|284.7|284.8|284.65|284.95|284.7|284.8|284.65|23
1710161400000|2024-03-11 12:50:00|284.75|284.6|285|284.85|285|284.85|284.75|284.6|24
1710161700000|2024-03-11 12:55:00|284.95|284.8|285|284.85|285.05|284.9|284.95|284.8|17
1710162000000|2024-03-11 13:00:00|285.05|284.9|285.05|284.9|285.1|284.95|285|284.85|28
1710162300000|2024-03-11 13:05:00|285.1|284.95|285.1|284.95|285.15|285|285.1|284.95|12
1710162600000|2024-03-11 13:10:00|285.15|285|285.2|285.05|285.25|285.05|285.15|285|18
1710162900000|2024-03-11 13:15:00|285.15|285|285.15|285|285.15|285|285.15|284.95|8
1710163200000|2024-03-11 13:20:00|285.1|284.95|285.15|285|285.2|285.05|285.1|284.95|26
1710163500000|2024-03-11 13:25:00|285.2|285.05|285.15|285|285.2|285.05|285.1|284.95|13
1710163800000|2024-03-11 13:30:00|285.2|285.05|285.95|285.8|286.15|285.95|285.2|285.05|163
1710164100000|2024-03-11 13:35:00|285.9|285.75|286|285.85|286.05|285.9|285.85|285.7|72
1710164400000|2024-03-11 13:40:00|285.95|285.8|285.6|285.45|286|285.8|285.6|285.4|58
1710164700000|2024-03-11 13:45:00|285.65|285.4|285.3|285.1|285.65|285.45|285.15|284.95|18
1710165000000|2024-03-11 13:50:00|285.35|285.15|285.35|285.15|285.5|285.35|285.25|285.1|46
1710165300000|2024-03-11 13:55:00|285.3|285.1|285.1|284.95|285.4|285.2|285.05|284.9|19
1710165600000|2024-03-11 14:00:00|285.15|285|285.1|284.95|285.2|285.05|285.05|284.9|23
1710165900000|2024-03-11 14:05:00|285.15|284.9|285.05|284.9|285.2|285|284.95|284.75|114
1710166200000|2024-03-11 14:10:00|285.1|284.95|285|284.85|285.15|284.95|284.9|284.75|35
1710166500000|2024-03-11 14:15:00|285.05|284.9|285.1|284.95|285.15|284.95|285|284.85|33
1710166800000|2024-03-11 14:20:00|285.15|285|285.1|284.9|285.15|285|285|284.8|31
1710167100000|2024-03-11 14:25:00|285.05|284.95|285.05|284.9|285.15|285|285.05|284.85|12
1710167400000|2024-03-11 14:30:00|285.1|284.95|285.65|285.45|285.65|285.45|285.1|284.95|53
1710167700000|2024-03-11 14:35:00|285.6|285.5|285.4|285.25|285.85|285.7|285.4|285.25|129
1710168000000|2024-03-11 14:40:00|285.45|285.3|285.65|285.45|285.75|285.6|285.4|285.25|133
1710168300000|2024-03-11 14:45:00|285.6|285.4|285.6|285.45|285.65|285.45|285.45|285.3|43
1710168600000|2024-03-11 14:50:00|285.65|285.5|285.55|285.4|285.7|285.55|285.4|285.25|51
1710168900000|2024-03-11 14:55:00|285.6|285.45|285.7|285.5|285.75|285.6|285.6|285.45|41
1710169200000|2024-03-11 15:00:00|285.65|285.45|285.7|285.55|285.7|285.55|285.6|285.45|47
1710169500000|2024-03-11 15:05:00|285.65|285.5|285.6|285.45|285.75|285.6|285.55|285.4|36
1710169800000|2024-03-11 15:10:00|285.65|285.5|285.5|285.3|285.65|285.5|285.4|285.25|47
1710170100000|2024-03-11 15:15:00|285.45|285.35|285.55|285.4|285.6|285.45|285.45|285.3|28
1710170400000|2024-03-11 15:20:00|285.5|285.35|285.45|285.3|285.6|285.4|285.4|285.25|23
1710170700000|2024-03-11 15:25:00|285.5|285.35|285.4|285.25|285.5|285.35|285.4|285.25|22
1710171000000|2024-03-11 15:30:00|285.35|285.2|285.55|285.35|285.55|285.4|285.3|285.15|25
1710171300000|2024-03-11 15:35:00|285.5|285.4|285.55|285.4|285.6|285.45|285.5|285.35|7
1710171600000|2024-03-11 15:40:00|285.5|285.35|285.6|285.4|285.65|285.45|285.5|285.35|9
1710171900000|2024-03-11 15:45:00|285.65|285.45|285.75|285.6|285.75|285.6|285.55|285.4|10
1710172200000|2024-03-11 15:50:00|285.8|285.65|285.8|285.65|285.85|285.7|285.75|285.6|8
1710172500000|2024-03-11 15:55:00|285.75|285.6|285.85|285.7|285.9|285.75|285.75|285.6|22
1710172800000|2024-03-11 16:00:00|285.8|285.65|285.75|285.6|285.85|285.7|285.75|285.6|17
1710173100000|2024-03-11 16:05:00|285.8|285.65|285.85|285.7|285.85|285.7|285.8|285.65|14
1710173400000|2024-03-11 16:10:00|285.8|285.65|285.85|285.65|285.85|285.7|285.7|285.55|6
1710173700000|2024-03-11 16:15:00|285.8|285.7|285.9|285.75|286|285.8|285.8|285.65|37
1710174000000|2024-03-11 16:20:00|285.95|285.7|286|285.8|286|285.85|285.95|285.7|20
1710174300000|2024-03-11 16:25:00|285.95|285.85|286.05|285.85|286.05|285.9|285.9|285.75|65
1710174600000|2024-03-11 16:30:00|286|285.9|286.1|285.95|286.15|285.95|285.95|285.8|10
1710174900000|2024-03-11 16:35:00|286.15|286|286.15|285.95|286.25|286.05|286.05|285.9|47
1710175200000|2024-03-11 16:40:00|286.1|286|286.15|285.95|286.25|286.1|286.1|285.95|62
1710175500000|2024-03-11 16:45:00|286.1|286|286|285.85|286.25|286.1|286|285.8|58
1710175800000|2024-03-11 16:50:00|286.05|285.9|286|285.85|286.05|285.9|285.95|285.8|7
1710176100000|2024-03-11 16:55:00|286.05|285.9|286.1|285.95|286.15|285.95|286.05|285.85|34
1710176400000|2024-03-11 17:00:00|286.05|285.9|286.25|286.1|286.25|286.1|286.05|285.9|19
1710176700000|2024-03-11 17:05:00|286.3|286.15|286.25|286.1|286.35|286.2|286.15|286|57
1710177000000|2024-03-11 17:10:00|286.2|286.05|286.1|285.9|286.25|286.05|286|285.85|28
1710177300000|2024-03-11 17:15:00|286.05|285.85|286.15|286|286.15|286|286|285.85|34
1710177600000|2024-03-11 17:20:00|286.2|286.05|286.15|286|286.35|286.15|286.15|286|44
1710177900000|2024-03-11 17:25:00|286.2|286.05|286.3|286.15|286.35|286.2|286.15|286.05|25
1710178200000|2024-03-11 17:30:00|286.35|286.2|286.25|286.1|286.35|286.2|286.25|286.05|26
1710178500000|2024-03-11 17:35:00|286.3|286.15|286.3|286.1|286.3|286.15|286.2|286.05|4
1710178800000|2024-03-11 17:40:00|286.25|286.15|286.2|286.05|286.3|286.15|286.2|286|4
1710179100000|2024-03-11 17:45:00|286.25|286|286.2|286.05|286.25|286.1|286.15|285.95|0
1710179400000|2024-03-11 17:50:00|286.25|286|286.2|286|286.25|286.1|286.15|285.95|14
1710179700000|2024-03-11 17:55:00|286.25|286.05|286.3|286.1|286.3|286.1|286.15|286|15
1710180000000|2024-03-11 18:00:00|286.25|286.15|286.35|286.2|286.35|286.2|286.2|286.05|25
1710180300000|2024-03-11 18:05:00|286.3|286.15|286.25|286.1|286.35|286.2|286.2|286.05|32
1710180600000|2024-03-11 18:10:00|286.2|286.05|286.15|286|286.25|286.05|286.1|285.95|11
1710180900000|2024-03-11 18:15:00|286.2|286.05|286.2|286.05|286.3|286.1|286.15|286|24
1710181200000|2024-03-11 18:20:00|286.25|286|286.25|286.05|286.25|286.1|286.15|286|6
1710181500000|2024-03-11 18:25:00|286.2|286|286.25|286.1|286.3|286.15|286.15|286|12
1710181800000|2024-03-11 18:30:00|286.3|286.05|286.25|286.1|286.3|286.15|286.25|286.05|9
1710182100000|2024-03-11 18:35:00|286.2|286.05|286.25|286.05|286.25|286.1|286.2|286.05|8
1710182400000|2024-03-11 18:40:00|286.3|286.1|286.3|286.15|286.3|286.15|286.25|286.05|3
1710182700000|2024-03-11 18:45:00|286.25|286.1|286.35|286.15|286.35|286.2|286.25|286.1|0
1710183000000|2024-03-11 18:50:00|286.4|286.2|286.3|286.15|286.4|286.25|286.3|286.15|5
1710183300000|2024-03-11 18:55:00|286.35|286.2|286.3|286.15|286.4|286.25|286.3|286.15|9
1710183600000|2024-03-11 19:00:00|286.35|286.2|286.35|286.15|286.35|286.2|286.25|286.1|3
1710183900000|2024-03-11 19:05:00|286.3|286.2|286.3|286.15|286.35|286.2|286.3|286.15|2
1710184200000|2024-03-11 19:10:00|286.35|286.2|286.25|286.1|286.35|286.2|286.25|286.1|38
1710184500000|2024-03-11 19:15:00|286.3|286.15|286.25|286.1|286.35|286.2|286.2|286.05|34
1710184800000|2024-03-11 19:20:00|286.3|286.15|286.3|286.15|286.4|286.25|286.3|286.1|59
1710185100000|2024-03-11 19:25:00|286.25|286.1|286.2|286|286.3|286.15|286.15|286|25
1710185400000|2024-03-11 19:30:00|286.15|286.05|286.2|286|286.3|286.1|286.15|286|10
1710185700000|2024-03-11 19:35:00|286.15|285.95|286|285.8|286.2|285.95|285.95|285.8|9
1710186000000|2024-03-11 19:40:00|286.05|285.85|286.25|286.05|286.25|286.05|286|285.85|5
1710186300000|2024-03-11 19:45:00|286.2|286|286.1|285.95|286.25|286|286.05|285.9|10
1710186600000|2024-03-11 19:50:00|286.15|285.9|286|285.8|286.15|286|285.95|285.75|7
1710186900000|2024-03-11 19:55:00|285.95|285.85|286.1|285.9|286.1|285.95|285.9|285.75|25
1710187200000|2024-03-11 20:00:00|286.15|285.95|286.15|285.95|286.15|286|286.05|285.9|6
1710187500000|2024-03-11 20:05:00|286.2|286|286.1|285.9|286.2|286.05|286.05|285.9|13
1710187800000|2024-03-11 20:10:00|286.05|285.85|286.1|285.9|286.1|285.9|286.05|285.85|5
1710188100000|2024-03-11 20:15:00|286.05||286.1||286.1||286.05||1
1710188400000|2024-03-11 20:20:00||285.95||285.95||285.95||285.95|0
1710188700000|2024-03-11 20:25:00|286.05|285.9|286.1|285.9|286.1|285.95|286.05|285.9|0
1710189000000|2024-03-11 20:30:00|286.15|285.95|286.1|285.95|286.15|285.95|286.1|285.9|0
1710189300000|2024-03-11 20:35:00|286.15||286.1||286.15||286.1||2
1710189600000|2024-03-11 20:40:00|286.15|285.9|286.2|285.9|286.2|285.95|286.05|285.9|4
1710189900000|2024-03-11 20:45:00|286.15|285.95|286.15|285.9|286.2|285.95|286.15|285.9|0
1710190200000|2024-03-11 20:50:00|286.2|285.95|286.15|286|286.2|286|286.15|285.95|1
1710190500000|2024-03-11 20:55:00|286.2|285.95|286.15|285.9|286.2|286|286.05|285.9|6
1710190800000|2024-03-11 21:00:00|286.2|285.85|286.4|285.85|286.4|285.9|286.2|285.75|0
1710191400000|2024-03-11 21:10:00|286.35|285.4|286.1|285.5|286.4|285.6|286.1|285.25|0
1710191700000|2024-03-11 21:15:00|286.2|285.6|286.1|285.5|286.2|285.6|286.1|285.5|0
1710192300000|2024-03-11 21:25:00|286.2|285.6|286.2|285.6|286.2|285.6|286.2|285.6|0
1710194400000|2024-03-11 22:00:00|286.3|285.7|286.3|285.7|286.4|285.8|286.2|285.6|0
1710194700000|2024-03-11 22:05:00|286.2|285.6|286.4|285.8|286.4|285.8|286.2|285.6|0
1710195000000|2024-03-11 22:10:00|286.5|285.9|286.4|285.8|286.5|285.9|286.4|285.8|0
1710195300000|2024-03-11 22:15:00|286.5|285.9|286.5|285.9|286.5|285.9|286.5|285.9|0
1710195600000|2024-03-11 22:20:00|286.4|285.8|286.4|285.8|286.5|285.9|286.4|285.8|0
1710195900000|2024-03-11 22:25:00|286.5|285.9|286.4|285.8|286.5|285.9|286.4|285.8|0
1710196200000|2024-03-11 22:30:00|286.5|285.9|286.4|285.8|286.5|285.9|286.4|285.8|0
1710196800000|2024-03-11 22:40:00|286.5|285.9|286.5|285.9|286.5|285.9|286.4|285.8|0
1710197100000|2024-03-11 22:45:00|286.4|285.8|286.4|285.8|286.5|285.9|286.4|285.8|0
1710197400000|2024-03-11 22:50:00|286.5|285.9|286.4|285.8|286.5|285.9|286.4|285.8|0
1710198900000|2024-03-11 23:15:00|286.5|285.9|286.5|285.9|286.5|285.9|286.5|285.9|0
1710199200000|2024-03-11 23:20:00|286.4|285.8|286.4|285.8|286.4|285.8|286.4|285.8|0
1710199500000|2024-03-11 23:25:00|286.5|285.9|286.4|285.8|286.5|285.9|286.4|285.8|0
1710199800000|2024-03-11 23:30:00|286.5|285.9|286.4|285.8|286.5|285.9|286.4|285.8|0
1710200100000|2024-03-11 23:35:00|286.5|285.9|286.4|285.8|286.5|285.9|286.4|285.8|0
1710200400000|2024-03-11 23:40:00|286.5|285.9|286.5|285.9|286.5|285.9|286.4|285.8|0
1710201300000|2024-03-11 23:55:00|286.3|285.7|286.3|285.7|286.3|285.7|286.3|285.7|0
1710201600000|2024-03-12 00:00:00|286.2|285.6|286.3|285.7|286.3|285.7|286.2|285.6|0
1710201900000|2024-03-12 00:05:00|286.2|285.6|286.3|285.7|286.3|285.7|286.2|285.6|0
1710202200000|2024-03-12 00:10:00|286.2|285.6|286.2|285.6|286.3|285.7|286.2|285.6|0
1710202500000|2024-03-12 00:15:00|286.3|285.7|286.3|285.7|286.3|285.7|286.3|285.7|0
1710203100000|2024-03-12 00:25:00|286.4|285.8|286.4|285.8|286.4|285.8|286.3|285.7|0
1710203400000|2024-03-12 00:30:00|286.6|286.15|286.45|286.3|286.75|286.55|286.25|286.1|399
1710203700000|2024-03-12 00:35:00|286.4|286.25|286.2|286.05|286.45|286.3|286.1|285.95|281
1710204000000|2024-03-12 00:40:00|286.15|285.95|286.1|285.95|286.2|286.05|286.05|285.9|119
1710204300000|2024-03-12 00:45:00|286.15|286|286|285.85|286.2|286.05|285.8|285.65|254
1710204600000|2024-03-12 00:50:00|286.05|285.9|285.95|285.8|286.2|286.05|285.95|285.8|96
1710204900000|2024-03-12 00:55:00|285.9|285.75|285.9|285.75|285.9|285.75|285.7|285.55|192
1710205200000|2024-03-12 01:00:00|285.95|285.8|286.25|286.1|286.7|286.55|285.95|285.8|634
1710205500000|2024-03-12 01:05:00|286.3|286.05|286.45|286.3|286.75|286.6|286.1|285.95|356
1710205800000|2024-03-12 01:10:00|286.5|286.35|286.35|286.2|286.6|286.45|286.25|286.05|171
1710206100000|2024-03-12 01:15:00|286.3|286.15|286.35|286.2|286.5|286.35|286.2|286.05|228
1710206400000|2024-03-12 01:20:00|286.4|286.25|286.15|286|286.4|286.25|286.05|285.9|356
1710206700000|2024-03-12 01:25:00|286.2|286.05|286.35|286.2|286.4|286.25|286.15|286|132
1710207000000|2024-03-12 01:30:00|286.4|286.25|286|285.85|286.45|286.3|286|285.85|204
1710207300000|2024-03-12 01:35:00|286.05|285.9|285.8|285.65|286.15|286|285.8|285.65|197
1710207600000|2024-03-12 01:40:00|285.85|285.7|286.1|285.95|286.15|286|285.8|285.65|168
1710207900000|2024-03-12 01:45:00|286.15|286|286.35|286.2|286.35|286.2|286.05|285.9|109
1710208200000|2024-03-12 01:50:00|286.4|286.3|286.55|286.4|286.7|286.55|286.4|286.25|174
1710208500000|2024-03-12 01:55:00|286.6|286.45|286.55|286.4|286.7|286.55|286.55|286.4|93
1710208800000|2024-03-12 02:00:00|286.5|286.3|286.6|286.45|286.7|286.55|286.45|286.3|157
1710209100000|2024-03-12 02:05:00|286.65|286.5|286.4|286.25|286.75|286.6|286.4|286.25|167
1710209400000|2024-03-12 02:10:00|286.35|286.2|286.3|286.15|286.4|286.25|286.2|286.05|150
1710209700000|2024-03-12 02:15:00|286.25|286.1|286.15|286|286.3|286.15|286.1|285.95|173
1710210000000|2024-03-12 02:20:00|286.2|286.05|286.2|286.05|286.3|286.15|286.15|286|163
1710210300000|2024-03-12 02:25:00|286.25|286.1|286.15|286|286.25|286.1|286|285.85|141
1710210600000|2024-03-12 02:30:00|286.2|286.05|286.3|286.15|286.3|286.15|286.2|286|147
1710210900000|2024-03-12 02:35:00|286.25|286.1|286.35|286.2|286.35|286.2|286.25|286.1|126
1710211200000|2024-03-12 02:40:00|286.3|286.15|286.3|286.15|286.35|286.2|286.15|286|169
1710211500000|2024-03-12 02:45:00|286.25|286.1|286.4|286.25|286.4|286.25|286.25|286.1|181
1710211800000|2024-03-12 02:50:00|286.35|286.2|286.55|286.4|286.55|286.4|286.35|286.2|124
1710212100000|2024-03-12 02:55:00|286.5|286.35|286.75|286.55|286.75|286.55|286.5|286.35|127
1710212400000|2024-03-12 03:00:00|286.7|286.5|286.45|286.3|286.7|286.5|286.45|286.3|170
1710212700000|2024-03-12 03:05:00|286.4|286.25|286.55|286.4|286.55|286.4|286.35|286.2|93
1710213000000|2024-03-12 03:10:00|286.5|286.35|286.55|286.4|286.55|286.4|286.5|286.35|63
1710213300000|2024-03-12 03:15:00|286.6|286.45|286.55|286.4|286.65|286.5|286.55|286.4|86
1710213600000|2024-03-12 03:20:00|286.5|286.35|286.55|286.4|286.6|286.4|286.5|286.35|74
1710213900000|2024-03-12 03:25:00|286.6|286.45|286.65|286.5|286.7|286.5|286.6|286.45|92
1710214200000|2024-03-12 03:30:00|286.6|286.45|286.6|286.45|286.65|286.5|286.6|286.45|102
1710214500000|2024-03-12 03:35:00|286.65|286.5|286.7|286.55|286.7|286.55|286.65|286.5|76
1710214800000|2024-03-12 03:40:00|286.75|286.5|286.75|286.6|286.75|286.6|286.75|286.5|64
1710215100000|2024-03-12 03:45:00|286.7|286.55|286.7|286.55|286.75|286.6|286.65|286.5|116
1710215400000|2024-03-12 03:50:00|286.65|286.5|286.6|286.45|286.65|286.5|286.6|286.45|64
1710215700000|2024-03-12 03:55:00|286.65|286.5|286.6|286.45|286.7|286.5|286.55|286.4|266
1710216000000|2024-03-12 04:00:00|286.55|286.4|286.3|286.15|286.55|286.4|286.3|286.15|156
1710216300000|2024-03-12 04:05:00|286.25|286.1|286.25|286.1|286.4|286.25|286.2|286.05|305
1710216600000|2024-03-12 04:10:00|286.2|286.05|286.15|286|286.2|286.05|286.05|285.9|188
1710216900000|2024-03-12 04:15:00|286.2|286.05|286.05|285.9|286.2|286.05|286.05|285.9|258
1710217200000|2024-03-12 04:20:00|286.1|285.95|286.15|286|286.2|286.05|286.05|285.9|160
1710217500000|2024-03-12 04:25:00|286.1|285.95|286.05|285.9|286.1|286|286.05|285.9|152
1710217800000|2024-03-12 04:30:00|286.1|285.95|286|285.85|286.1|285.95|285.95|285.8|205
1710218100000|2024-03-12 04:35:00|286.05|285.9|285.95|285.8|286.05|285.9|285.95|285.8|115
1710218400000|2024-03-12 04:40:00|286.05|285.85|286|285.85|286.05|285.9|286|285.85|217
1710218700000|2024-03-12 04:45:00|286.05|285.9|286|285.85|286.05|285.9|286|285.85|76
1710219000000|2024-03-12 04:50:00|285.95|285.8|286|285.85|286|285.85|285.95|285.8|182
1710219300000|2024-03-12 04:55:00|285.95|285.8|285.9|285.75|286|285.85|285.9|285.75|168
1710219600000|2024-03-12 05:00:00|285.95|285.8|285.85|285.7|285.95|285.8|285.85|285.7|437
1710219900000|2024-03-12 05:05:00|285.9|285.75|286.15|286|286.2|286.05|285.85|285.7|380
1710220200000|2024-03-12 05:10:00|286.2|286.05|286.5|286.35|286.5|286.35|286.15|286|316
1710220500000|2024-03-12 05:15:00|286.55|286.4|286.55|286.4|286.6|286.45|286.55|286.4|272
1710220800000|2024-03-12 05:20:00|286.6|286.45|286.55|286.4|286.6|286.45|286.55|286.4|265
1710221100000|2024-03-12 05:25:00|286.5|286.35|286.5|286.35|286.55|286.4|286.4|286.25|314
1710221400000|2024-03-12 05:30:00|286.45|286.3|286.45|286.3|286.45|286.3|286.3|286.15|276
1710221700000|2024-03-12 05:35:00|286.4|286.25|286.4|286.25|286.45|286.3|286.4|286.25|304
1710222000000|2024-03-12 05:40:00|286.35|286.2|286.4|286.25|286.45|286.3|286.35|286.2|300
1710222300000|2024-03-12 05:45:00|286.45|286.3|286.4|286.25|286.55|286.4|286.4|286.25|361
1710222600000|2024-03-12 05:50:00|286.45|286.3|286.45|286.3|286.45|286.3|286.4|286.25|258
1710222900000|2024-03-12 05:55:00|286.5|286.35|286.45|286.3|286.55|286.4|286.45|286.25|184
1710223200000|2024-03-12 06:00:00|286.5|286.35|286.15|286|286.5|286.35|286|285.85|321
1710223500000|2024-03-12 06:05:00|286.1|285.95|286.1|285.9|286.2|286.05|286|285.85|249
1710223800000|2024-03-12 06:10:00|286.05|285.95|286.05|285.9|286.1|285.95|286|285.85|225
1710224100000|2024-03-12 06:15:00|286|285.85|286|285.85|286.05|285.85|285.8|285.65|219
1710224400000|2024-03-12 06:20:00|285.95|285.8|285.75|285.6|286|285.85|285.75|285.6|166
1710224700000|2024-03-12 06:25:00|285.8|285.65|285.65|285.5|285.8|285.65|285.55|285.4|285
1710225000000|2024-03-12 06:30:00|285.7|285.55|285.95|285.75|285.95|285.75|285.6|285.4|223
1710225300000|2024-03-12 06:35:00|285.9|285.8|285.95|285.8|286.15|286|285.9|285.75|213
1710225600000|2024-03-12 06:40:00|286|285.85|285.85|285.7|286|285.85|285.85|285.7|183
1710225900000|2024-03-12 06:45:00|285.9|285.75|285.85|285.7|285.9|285.75|285.75|285.6|181
1710226200000|2024-03-12 06:50:00|285.8|285.65|285.7|285.55|285.8|285.65|285.7|285.55|125
1710226500000|2024-03-12 06:55:00|285.65|285.5|285.8|285.6|285.8|285.65|285.65|285.5|274
1710226800000|2024-03-12 07:00:00|285.75|285.65|285.65|285.5|285.8|285.65|285.65|285.5|260
1710227100000|2024-03-12 07:05:00|285.6|285.45|285.6|285.45|285.65|285.5|285.6|285.4|302
1710227400000|2024-03-12 07:10:00|285.65|285.5|285.75|285.6|285.8|285.65|285.6|285.45|248
1710227700000|2024-03-12 07:15:00|285.7|285.55|285.7|285.55|285.8|285.65|285.65|285.5|164
1710228000000|2024-03-12 07:20:00|285.65|285.5|285.8|285.65|285.85|285.7|285.65|285.5|209
1710228300000|2024-03-12 07:25:00|285.75|285.6|285.75|285.6|285.85|285.7|285.75|285.6|198
1710228600000|2024-03-12 07:30:00|285.8|285.65|285.65|285.5|285.85|285.7|285.65|285.5|187
1710228900000|2024-03-12 07:35:00|285.6|285.45|285.7|285.5|285.7|285.55|285.55|285.4|244
1710229200000|2024-03-12 07:40:00|285.65|285.45|285.6|285.45|285.65|285.5|285.6|285.4|239
1710229500000|2024-03-12 07:45:00|285.55|285.4|285.6|285.4|285.65|285.5|285.45|285.3|348
1710229800000|2024-03-12 07:50:00|285.55|285.45|285.45|285.3|285.6|285.45|285.45|285.3|105
1710230100000|2024-03-12 07:55:00|285.4|285.25|285.4|285.25|285.6|285.45|285.35|285.2|326
1710230400000|2024-03-12 08:00:00|285.35|285.2|285.35|285.2|285.5|285.35|285.35|285.2|185
1710230700000|2024-03-12 08:05:00|285.4|285.25|285.4|285.25|285.45|285.3|285.35|285.2|276
1710231000000|2024-03-12 08:10:00|285.35|285.2|285.3|285.15|285.35|285.2|285.25|285.1|409
1710231300000|2024-03-12 08:15:00|285.35|285.2|285.3|285.15|285.45|285.3|285.3|285.15|392
1710231600000|2024-03-12 08:20:00|285.25|285.1|285.25|285.1|285.4|285.25|285.25|285.1|283
1710231900000|2024-03-12 08:25:00|285.3|285.15|285.25|285.1|285.4|285.25|285.25|285.05|312
1710232200000|2024-03-12 08:30:00|285.2|285.05|285.05|284.9|285.25|285.05|285.05|284.9|319
1710232500000|2024-03-12 08:35:00|285|284.85|285|284.85|285.05|284.9|284.95|284.8|281
1710232800000|2024-03-12 08:40:00|285.05|284.9|285|284.8|285.1|284.95|284.9|284.75|500
1710233100000|2024-03-12 08:45:00|284.95|284.85|284.9|284.75|285.1|284.95|284.85|284.7|507
1710233400000|2024-03-12 08:50:00|284.85|284.7|284.95|284.8|285|284.85|284.85|284.7|536
1710233700000|2024-03-12 08:55:00|285|284.85|284.9|284.75|285.15|285|284.9|284.75|538
1710234000000|2024-03-12 09:00:00|285|284.85|285.05|284.9|285.4|285.2|285|284.85|580
1710234300000|2024-03-12 09:05:00|285.1|284.95|285.05|284.85|285.1|284.95|284.9|284.75|391
1710234600000|2024-03-12 09:10:00|285.1|284.9|285.1|284.95|285.25|285|285.1|284.9|77
1710234900000|2024-03-12 09:15:00|285.2|285|285.3|285.15|285.35|285.2|285.2|285|108
1710235200000|2024-03-12 09:20:00|285.5|284.9|285.6|285|285.6|285|285.5|284.9|0
1710235500000|2024-03-12 09:25:00|||||||||5
1710235800000|2024-03-12 09:30:00|285.7|285.1|285.7|285.1|285.7|285.1|285.6|285|0
1710236100000|2024-03-12 09:35:00|285.6|285|285.6|285|285.7|285.1|285.6|285|0
1710236400000|2024-03-12 09:40:00|285.7|285.1|285.6|285|285.7|285.1|285.6|285|0
1710237000000|2024-03-12 09:50:00|285.25|285.05|285.4|285.25|285.45|285.3|285.25|285.05|28
1710237300000|2024-03-12 09:55:00|285.35|285.2|285.4|285.2|285.4|285.25|285.3|285.15|30
1710237600000|2024-03-12 10:00:00|285.35|285.25|285.45|285.25|285.5|285.35|285.3|285.15|29
1710237900000|2024-03-12 10:05:00|285.5|285.3|285.5|285.35|285.5|285.35|285.45|285.3|37
1710238200000|2024-03-12 10:10:00|285.45|285.3|285.55|285.4|285.55|285.4|285.45|285.3|26
1710238500000|2024-03-12 10:15:00|285.5|285.35|285.6|285.45|285.6|285.45|285.5|285.35|23
1710238800000|2024-03-12 10:20:00|285.55|285.4|285.65|285.5|285.65|285.5|285.55|285.4|48
1710239100000|2024-03-12 10:25:00|285.7|285.55|285.65|285.45|285.7|285.55|285.65|285.45|58
1710239400000|2024-03-12 10:30:00|285.6|285.5|285.65|285.5|285.7|285.55|285.6|285.5|12
1710239700000|2024-03-12 10:35:00|285.6|285.45|285.7|285.55|285.7|285.55|285.6|285.45|35
1710240000000|2024-03-12 10:40:00|285.65|285.5|285.7|285.5|285.75|285.6|285.65|285.5|15
1710240300000|2024-03-12 10:45:00|285.65|285.55|285.6|285.45|285.7|285.55|285.55|285.4|35
1710240600000|2024-03-12 10:50:00|285.65|285.4|285.6|285.45|285.65|285.5|285.55|285.4|53
1710240900000|2024-03-12 10:55:00|285.65|285.4|285.6|285.4|285.65|285.5|285.55|285.4|47
1710241200000|2024-03-12 11:00:00|285.55|285.35|285.55|285.4|285.6|285.4|285.4|285.25|32
1710241500000|2024-03-12 11:05:00|285.5|285.35|285.4|285.25|285.55|285.4|285.4|285.2|11
1710241800000|2024-03-12 11:10:00|285.45|285.2|285.4|285.2|285.45|285.25|285.35|285.15|19
1710242100000|2024-03-12 11:15:00|285.45|285.25|285.4|285.25|285.45|285.25|285.35|285.2|7
1710242400000|2024-03-12 11:20:00|285.35|285.2|285.45|285.25|285.45|285.25|285.35|285.15|12
1710242700000|2024-03-12 11:25:00|285.4|285.3|285.4|285.25|285.5|285.35|285.4|285.25|11
1710243000000|2024-03-12 11:30:00|285.45|285.3|285.5|285.35|285.55|285.4|285.4|285.25|30
1710243300000|2024-03-12 11:35:00|285.55|285.4|285.55|285.4|285.55|285.4|285.55|285.35|14
1710243600000|2024-03-12 11:40:00|285.6|285.45|285.6|285.45|285.6|285.45|285.6|285.4|3
1710243900000|2024-03-12 11:45:00|285.55|285.4|285.55|285.4|285.6|285.45|285.55|285.4|9
1710244200000|2024-03-12 11:50:00|285.6|285.45|285.55|285.4|285.6|285.45|285.55|285.4|14
1710244500000|2024-03-12 11:55:00|285.6|285.45|285.7|285.55|285.75|285.55|285.55|285.4|104
1710244800000|2024-03-12 12:00:00|285.65|285.5|285.7|285.55|285.75|285.6|285.65|285.5|103
1710245100000|2024-03-12 12:05:00|285.65|285.5|285.75|285.6|285.75|285.6|285.65|285.5|33
1710245400000|2024-03-12 12:10:00|285.7|285.55|285.75|285.55|285.8|285.65|285.7|285.55|28
1710245700000|2024-03-12 12:15:00|285.7|285.5|285.7|285.55|285.75|285.55|285.65|285.45|5
1710246000000|2024-03-12 12:20:00|285.75|285.6|285.65|285.45|285.75|285.6|285.65|285.45|7
1710246300000|2024-03-12 12:25:00|285.6|285.4|285.65|285.35|285.75|285.6|285.4|285.05|17
1710246600000|2024-03-12 12:30:00|285.55|285.05|285.55|285.35|285.8|285.55|285|284.6|59
1710246900000|2024-03-12 12:35:00|285.6|285.4|285.9|285.7|286|285.8|285.55|285.35|21
1710247200000|2024-03-12 12:40:00|285.85|285.65|286.1|285.9|286.2|286.05|285.85|285.65|54
1710247500000|2024-03-12 12:45:00|286.05|285.95|286.05|285.9|286.25|286.1|286.05|285.85|19
1710247800000|2024-03-12 12:50:00|286|285.85|285.65|285.5|286.1|285.95|285.65|285.5|25
1710248100000|2024-03-12 12:55:00|285.6|285.45|285.6|285.4|285.7|285.5|285.55|285.35|30
1710248400000|2024-03-12 13:00:00|285.55|285.45|285.45|285.25|285.6|285.45|285.35|285.2|28
1710248700000|2024-03-12 13:05:00|285.4|285.2|285.4|285.2|285.55|285.35|285.3|285.1|11
1710249000000|2024-03-12 13:10:00|285.35|285.25|285.4|285.25|285.45|285.25|285.2|285|13
1710249300000|2024-03-12 13:15:00|285.45|285.3|285.4|285.2|285.5|285.3|285.3|285.15|64
1710249600000|2024-03-12 13:20:00|285.35|285.25|285.55|285.35|285.55|285.4|285.35|285.2|26
1710249900000|2024-03-12 13:25:00|285.6|285.4|285.7|285.55|285.75|285.55|285.55|285.4|52
1710250200000|2024-03-12 13:30:00|285.75|285.6|285.9|285.7|286.3|286.1|285.65|285.5|252
1710250500000|2024-03-12 13:35:00|285.85|285.75|285|284.85|285.9|285.75|285|284.8|103
1710250800000|2024-03-12 13:40:00|284.95|284.8|284.75|284.55|285.05|284.85|284.75|284.55|73
1710251100000|2024-03-12 13:45:00|284.7|284.6|284.8|284.65|284.9|284.75|284.65|284.45|153
1710251400000|2024-03-12 13:50:00|284.85|284.7|285|284.8|285.1|284.9|284.8|284.7|44
1710251700000|2024-03-12 13:55:00|285.05|284.85|285.55|285.35|285.6|285.45|285.05|284.85|81
1710252000000|2024-03-12 14:00:00|285.5|285.4|285.55|285.35|285.9|285.7|285.45|285.3|73
1710252300000|2024-03-12 14:05:00|285.5|285.3|285.6|285.4|285.9|285.7|285.45|285.3|49
1710252600000|2024-03-12 14:10:00|285.55|285.45|285.6|285.4|285.7|285.55|285.55|285.35|46
1710252900000|2024-03-12 14:15:00|285.55|285.45|285.85|285.65|285.9|285.75|285.55|285.4|13
1710253200000|2024-03-12 14:20:00|285.8|285.6|286.2|286|286.2|286|285.8|285.6|101
1710253500000|2024-03-12 14:25:00|286.15|286.05|286.25|286.1|286.25|286.1|286.1|285.95|27
1710253800000|2024-03-12 14:30:00|286.2|286.05|286.05|285.85|286.25|286.1|285.95|285.8|56
1710254100000|2024-03-12 14:35:00|286|285.8|286.05|285.9|286.15|286|285.95|285.8|71
1710254400000|2024-03-12 14:40:00|286.1|285.95|286.25|286.05|286.3|286.15|286|285.85|91
1710254700000|2024-03-12 14:45:00|286.2|286|286.3|286.1|286.3|286.1|285.95|285.75|103
1710255000000|2024-03-12 14:50:00|286.25|286.15|286.4|286.25|286.45|286.25|286.2|286.05|144
1710255300000|2024-03-12 14:55:00|286.35|286.2|286.5|286.35|286.5|286.35|286.35|286.15|52
1710255600000|2024-03-12 15:00:00|286.45|286.3|286.4|286.25|286.5|286.3|286.4|286.2|35
1710255900000|2024-03-12 15:05:00|286.45|286.3|286.55|286.4|286.55|286.4|286.3|286.15|20
1710256200000|2024-03-12 15:10:00|286.5|286.35|286.6|286.4|286.6|286.45|286.5|286.35|35
1710256500000|2024-03-12 15:15:00|286.65|286.45|286.55|286.4|286.65|286.5|286.55|286.4|27
1710256800000|2024-03-12 15:20:00|286.6|286.35|286.6|286.45|286.6|286.45|286.5|286.3|9
1710257100000|2024-03-12 15:25:00|286.55|286.4|286.6|286.45|286.6|286.45|286.55|286.4|3
1710257400000|2024-03-12 15:30:00|286.55|286.4|286.5|286.35|286.6|286.45|286.4|286.25|19
1710257700000|2024-03-12 15:35:00|286.45|286.3|286.5|286.35|286.55|286.35|286.45|286.25|34
1710258000000|2024-03-12 15:40:00|286.45|286.3|286.2|286.05|286.45|286.3|286.2|286.05|11
1710258300000|2024-03-12 15:45:00|286.15|286|286.15|285.95|286.25|286.05|286.1|285.95|16
1710258600000|2024-03-12 15:50:00|286.2|286|286.3|286.1|286.3|286.15|286.15|285.95|5
1710258900000|2024-03-12 15:55:00|286.25|286.05|286.25|286.05|286.3|286.1|286.2|286|2
1710259200000|2024-03-12 16:00:00|286.2|286.1|286.1|285.95|286.2|286.1|286.05|285.9|5
1710259500000|2024-03-12 16:05:00|286.15|286|285.95|285.8|286.2|286.05|285.95|285.8|13
1710259800000|2024-03-12 16:10:00|286|285.85|285.9|285.7|286|285.85|285.85|285.65|33
1710260100000|2024-03-12 16:15:00|285.85|285.75|286|285.85|286.05|285.85|285.85|285.75|4
1710260400000|2024-03-12 16:20:00|286.05|285.9|285.95|285.8|286.2|286|285.9|285.75|114
1710260700000|2024-03-12 16:25:00|286|285.85|286.05|285.85|286.15|286|285.95|285.8|100
1710261000000|2024-03-12 16:30:00|286|285.8|285.9|285.75|286|285.85|285.85|285.7|23
1710261300000|2024-03-12 16:35:00|285.85|285.7|285.7|285.55|285.85|285.7|285.7|285.55|49
1710261600000|2024-03-12 16:40:00|285.75|285.6|285.65|285.5|285.75|285.6|285.65|285.5|12
1710261900000|2024-03-12 16:45:00|285.6|285.45|285.55|285.4|285.6|285.45|285.45|285.3|35
1710262200000|2024-03-12 16:50:00|285.6|285.45|285.55|285.4|285.65|285.45|285.5|285.3|15
1710262500000|2024-03-12 16:55:00|285.5|285.35|285.55|285.4|285.55|285.4|285.45|285.3|12
1710262800000|2024-03-12 17:00:00|285.6|285.45|285.5|285.35|285.65|285.5|285.45|285.25|15
1710263100000|2024-03-12 17:05:00|285.45|285.3|285.25|285.05|285.5|285.35|285.25|285.05|53
1710263400000|2024-03-12 17:10:00|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285|44
1710263700000|2024-03-12 17:15:00|285.25|285.15|285.4|285.2|285.4|285.2|285.25|285.05|3
1710264000000|2024-03-12 17:20:00|285.45|285.25|285.4|285.25|285.5|285.35|285.35|285.2|5
1710264300000|2024-03-12 17:25:00|285.45|285.2|285.3|285.15|285.45|285.25|285.25|285.05|8
1710264600000|2024-03-12 17:30:00|285.35|285.1|285.35|285.15|285.35|285.15|285.25|285.05|8
1710264900000|2024-03-12 17:35:00|285.3|285.2|285.4|285.2|285.45|285.3|285.3|285.15|2
1710265200000|2024-03-12 17:40:00|285.45|285.25|285.45|285.3|285.45|285.3|285.35|285.2|0
1710265500000|2024-03-12 17:45:00|285.5|285.25|285.45|285.3|285.5|285.3|285.4|285.2|1
1710265800000|2024-03-12 17:50:00|285.4|285.25|285.45|285.25|285.45|285.3|285.35|285.2|40
1710266100000|2024-03-12 17:55:00|285.4|285.3|285.65|285.45|285.65|285.45|285.4|285.3|41
1710266400000|2024-03-12 18:00:00|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.45|4
1710266700000|2024-03-12 18:05:00|285.75|285.55|285.7|285.55|285.8|285.6|285.7|285.55|2
1710267000000|2024-03-12 18:10:00|285.75|285.6|285.7|285.55|285.8|285.65|285.7|285.5|2
1710267300000|2024-03-12 18:15:00|285.75|285.6|285.7|285.55|285.75|285.6|285.65|285.5|2
1710267600000|2024-03-12 18:20:00|285.65|285.5|285.75|285.6|285.8|285.65|285.65|285.5|4
1710267900000|2024-03-12 18:25:00|285.8|285.55|285.75|285.6|285.8|285.6|285.7|285.55|7
1710268200000|2024-03-12 18:30:00|285.8|285.65|285.85|285.65|285.9|285.7|285.8|285.6|3
1710268500000|2024-03-12 18:35:00|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.65|1
1710268800000|2024-03-12 18:40:00|285.85|285.65|285.7|285.5|285.9|285.65|285.65|285.5|3
1710269100000|2024-03-12 18:45:00|285.75|285.55|285.8|285.6|285.8|285.65|285.7|285.5|0
1710269400000|2024-03-12 18:50:00|285.75|285.65|285.85|285.65|285.85|285.7|285.75|285.6|2
1710269700000|2024-03-12 18:55:00|285.8|285.7|285.85|285.7|285.9|285.75|285.8|285.7|3
1710270000000|2024-03-12 19:00:00|285.9|285.75|285.85|285.7|286.05|285.9|285.75|285.6|137
1710270300000|2024-03-12 19:05:00|285.8|285.65|286|285.85|286.05|285.9|285.75|285.6|275
1710270600000|2024-03-12 19:10:00|286.05|285.9|286.15|286|286.2|286.05|286.05|285.9|45
1710270900000|2024-03-12 19:15:00|286.1|285.95|286.2|286.05|286.25|286.1|286.1|285.95|71
1710271200000|2024-03-12 19:20:00|286.25|286.1|286.25|286.1|286.3|286.15|286.2|286.05|34
1710271500000|2024-03-12 19:25:00|286.3|286.15|286.25|286.1|286.3|286.15|286.25|286.05|9
1710271800000|2024-03-12 19:30:00|286.2|286.05|286.15|286|286.25|286.1|286.15|286|9
1710272100000|2024-03-12 19:35:00|286.1|285.95|286.05|285.9|286.2|286|286.05|285.9|15
1710272400000|2024-03-12 19:40:00|286.1|285.95|286.1|285.9|286.15|286|286.05|285.9|3
1710272700000|2024-03-12 19:45:00|286.15|285.95|286.2|286.05|286.2|286.05|286.1|285.9|4
1710273000000|2024-03-12 19:50:00|286.15|286|286.1|285.95|286.2|286|286.1|285.95|10
1710273300000|2024-03-12 19:55:00|286.15|286|286.2|286.05|286.3|286.15|286.15|285.95|11
1710273600000|2024-03-12 20:00:00|286.25|286.1|286.25|286.1|286.25|286.1|286.2|286|5
1710273900000|2024-03-12 20:05:00|286.2|286.05|286.25|286.05|286.25|286.05|286.2|286|5
1710274200000|2024-03-12 20:10:00|286.2|286.1|286.2|286|286.2|286.1|286.2|286|0
1710274500000|2024-03-12 20:15:00||286.05||286||286.05||286|0
1710274800000|2024-03-12 20:20:00|286.15|286.05|286.25|286.05|286.25|286.1|286.15|286.05|1
1710275100000|2024-03-12 20:25:00||286.1||286.05||286.1||286.05|1
1710275400000|2024-03-12 20:30:00||286.1||286.1||286.1||286.05|2
1710275700000|2024-03-12 20:35:00|286.3||286.3||286.3||286.25||2
1710276000000|2024-03-12 20:40:00|286.25|286.05|286.25|286.1|286.3|286.1|286.25|286.05|4
1710276300000|2024-03-12 20:45:00|286.3|286.05|286.3|286.1|286.3|286.1|286.25|286.05|1
1710276600000|2024-03-12 20:50:00||286.05||286.1||286.1||286.05|1
1710276900000|2024-03-12 20:55:00|286.35|286.05|286.35|286.1|286.35|286.1|286.3|286.05|3
1710277200000|2024-03-12 21:00:00||286.05||286.05||286.05||286.05|0
1710277800000|2024-03-12 21:10:00|286.5|285.9|286.5|285.9|286.5|285.9|286.5|285.9|0
1710280800000|2024-03-12 22:00:00|286.4|285.8|286.4|285.8|286.5|285.9|286.4|285.8|0
1710281100000|2024-03-12 22:05:00|286.5|285.9|286.5|285.9|286.5|285.9|286.4|285.8|0
1710281400000|2024-03-12 22:10:00|286.6|286|286.6|286|286.6|286|286.6|286|0
1710281700000|2024-03-12 22:15:00|286.5|285.9|286.6|286|286.6|286|286.5|285.9|0
1710285300000|2024-03-12 23:15:00|286.7|286.1|286.7|286.1|286.7|286.1|286.6|286|0
1710286500000|2024-03-12 23:35:00|286.6|286|286.6|286|286.7|286.1|286.6|286|0
1710286800000|2024-03-12 23:40:00|286.7|286.1|286.6|286|286.7|286.1|286.6|286|0
1710288600000|2024-03-13 00:10:00|286.4|285.8|286.2|285.6|286.4|285.8|286.2|285.6|0
1710288900000|2024-03-13 00:15:00|286.3|285.7|286.3|285.7|286.3|285.7|286.2|285.6|0
1710289800000|2024-03-13 00:30:00|286.65|286.3|287.9|287.7|287.95|287.8|286.55|286.3|900
1710290100000|2024-03-13 00:35:00|287.85|287.65|287.05|286.85|287.85|287.65|287.05|286.85|494
1710290400000|2024-03-13 00:40:00|287|286.9|287.05|286.85|287.2|287.05|286.9|286.75|249
1710290700000|2024-03-13 00:45:00|287|286.9|287.1|286.95|287.3|287.1|287|286.85|221
1710291000000|2024-03-13 00:50:00|287.05|286.9|286.95|286.8|287.15|287|286.85|286.7|254
1710291300000|2024-03-13 00:55:00|287|286.75|287.1|286.95|287.1|286.95|286.65|286.5|205
1710291600000|2024-03-13 01:00:00|287.15|287.05|287.15|287|287.25|287.05|286.5|286.3|730
1710291900000|2024-03-13 01:05:00|287.1|286.95|286.75|286.6|287.3|287.15|286.75|286.6|409
1710292200000|2024-03-13 01:10:00|286.7|286.55|286.75|286.6|286.95|286.8|286.55|286.4|303
1710292500000|2024-03-13 01:15:00|286.8|286.65|286.9|286.75|287.1|286.9|286.75|286.6|340
1710292800000|2024-03-13 01:20:00|286.85|286.7|286.85|286.7|286.95|286.8|286.8|286.65|228
1710293100000|2024-03-13 01:25:00|286.9|286.75|286.85|286.7|286.95|286.8|286.75|286.6|237
1710293400000|2024-03-13 01:30:00|286.9|286.75|287.35|287.2|287.35|287.2|286.85|286.7|330
1710293700000|2024-03-13 01:35:00|287.3|287.15|287.6|287.45|287.7|287.55|287.25|287.1|345
1710294000000|2024-03-13 01:40:00|287.55|287.4|287.65|287.5|287.85|287.7|287.55|287.4|310
1710294300000|2024-03-13 01:45:00|287.6|287.45|287.85|287.7|287.85|287.7|287.4|287.25|284
1710294600000|2024-03-13 01:50:00|287.9|287.75|287.85|287.7|287.9|287.75|287.6|287.45|221
1710294900000|2024-03-13 01:55:00|287.8|287.65|288|287.85|288.2|288.05|287.75|287.6|286
1710295200000|2024-03-13 02:00:00|288.05|287.8|288.1|287.95|288.2|288.05|287.9|287.75|313
1710295500000|2024-03-13 02:05:00|288.15|288|288.25|288.1|288.35|288.2|288.15|288|241
1710295800000|2024-03-13 02:10:00|288.3|288.15|288.3|288.15|288.4|288.25|288.2|288.05|356
1710296100000|2024-03-13 02:15:00|288.35|288.2|288|287.85|288.35|288.2|288|287.85|227
1710296400000|2024-03-13 02:20:00|287.95|287.8|287.75|287.6|288.1|287.9|287.75|287.6|248
1710296700000|2024-03-13 02:25:00|287.7|287.55|287.35|287.2|287.7|287.55|287.35|287.2|194
1710297000000|2024-03-13 02:30:00|287.4|287.25|287.8|287.65|287.85|287.65|287.3|287.15|190
1710297300000|2024-03-13 02:35:00|287.75|287.6|287.6|287.45|287.75|287.6|287.4|287.25|133
1710297600000|2024-03-13 02:40:00|287.55|287.4|287.9|287.75|288|287.85|287.55|287.4|163
1710297900000|2024-03-13 02:45:00|287.85|287.7|287.7|287.55|287.9|287.75|287.6|287.45|148
1710298200000|2024-03-13 02:50:00|287.65|287.5|287.8|287.65|287.95|287.75|287.65|287.5|114
1710298500000|2024-03-13 02:55:00|287.85|287.7|287.85|287.7|287.9|287.75|287.75|287.55|96
1710298800000|2024-03-13 03:00:00|287.9|287.75|287.8|287.6|287.9|287.75|287.75|287.6|134
1710299100000|2024-03-13 03:05:00|287.75|287.65|287.75|287.6|287.9|287.7|287.7|287.55|165
1710299400000|2024-03-13 03:10:00|287.8|287.65|287.85|287.7|287.95|287.8|287.8|287.65|118
1710299700000|2024-03-13 03:15:00|287.8|287.65|288|287.85|288.05|287.9|287.8|287.65|126
1710300000000|2024-03-13 03:20:00|288.05|287.9|288.25|288.05|288.25|288.05|288.05|287.9|293
1710300300000|2024-03-13 03:25:00|288.2|288.1|288.2|288.05|288.3|288.15|288.2|288.05|150
1710300600000|2024-03-13 03:30:00|288.15|288|288.1|287.95|288.15|288|288.05|287.9|103
1710300900000|2024-03-13 03:35:00|288.05|287.9|288.2|288.05|288.2|288.05|288.05|287.9|138
1710301200000|2024-03-13 03:40:00|288.15|288|287.9|287.75|288.2|288.05|287.9|287.75|100
1710301500000|2024-03-13 03:45:00|287.85|287.7|288.05|287.9|288.05|287.9|287.85|287.7|78
1710301800000|2024-03-13 03:50:00|288|287.85|288.05|287.9|288.1|287.95|288|287.85|108
1710302100000|2024-03-13 03:55:00|288|287.85|288.38|288.23|288.43|288.28|287.95|287.8|115
1710302400000|2024-03-13 04:00:00|288.43|288.28|288.38|288.23|288.43|288.28|288.38|288.23|46
1710302700000|2024-03-13 04:05:00|288.43|288.28|288.43|288.28|288.43|288.28|288.38|288.23|60
1710303000000|2024-03-13 04:10:00|288.48|288.33|288.43|288.28|288.53|288.38|288.43|288.28|71
1710303300000|2024-03-13 04:15:00|288.38|288.23|288.43|288.28|288.43|288.28|288.38|288.23|32
1710303600000|2024-03-13 04:20:00|288.48|288.33|288.43|288.28|288.48|288.33|288.43|288.28|46
1710303900000|2024-03-13 04:25:00|288.48|288.33|288.48|288.33|288.48|288.33|288.43|288.28|19
1710304200000|2024-03-13 04:30:00|288.43|288.28|288.38|288.23|288.48|288.33|288.38|288.23|65
1710304500000|2024-03-13 04:35:00|288.43|288.28|288.48|288.28|288.48|288.33|288.43|288.28|77
1710304800000|2024-03-13 04:40:00|288.43|288.33|288.48|288.33|288.48|288.33|288.38|288.23|67
1710305100000|2024-03-13 04:45:00|288.53|288.38|288.53|288.38|288.53|288.38|288.48|288.33|58
1710305400000|2024-03-13 04:50:00|288.58|288.33|288.43|288.28|288.58|288.38|288.43|288.28|189
1710305700000|2024-03-13 04:55:00|288.38|288.23|288.43|288.28|288.48|288.33|288.28|288.13|120
1710306000000|2024-03-13 05:00:00|288.48|288.33|288.58|288.43|288.58|288.43|288.48|288.28|215
1710306300000|2024-03-13 05:05:00|288.63|288.38|288.63|288.48|288.63|288.48|288.53|288.38|188
1710306600000|2024-03-13 05:10:00|288.58|288.43|288.63|288.48|288.73|288.58|288.58|288.43|143
1710306900000|2024-03-13 05:15:00|288.58|288.43|288.53|288.38|288.63|288.48|288.53|288.38|193
1710307200000|2024-03-13 05:20:00|288.48|288.33|288.48|288.33|288.58|288.38|288.48|288.33|178
1710307500000|2024-03-13 05:25:00|288.43|288.28|288.63|288.48|288.63|288.48|288.43|288.28|201
1710307800000|2024-03-13 05:30:00|288.58|288.43|288.53|288.38|288.58|288.43|288.53|288.38|154
1710308100000|2024-03-13 05:35:00|288.58|288.43|288.58|288.43|288.63|288.48|288.53|288.38|154
1710308400000|2024-03-13 05:40:00|288.63||288.58||288.63||288.58||35
1710308700000|2024-03-13 05:45:00|288.63|288.48|288.63|288.48|288.68|288.53|288.58|288.43|194
1710309000000|2024-03-13 05:50:00|288.68|288.53|288.63|288.48|288.68|288.53|288.58|288.43|108
1710309300000|2024-03-13 05:55:00|288.68|288.53|288.78|288.63|288.78|288.63|288.63|288.48|146
1710309600000|2024-03-13 06:00:00|288.73|288.58|288.73|288.58|288.78|288.63|288.73|288.53|166
1710309900000|2024-03-13 06:05:00|288.78|288.63|288.68|288.53|288.78|288.63|288.68|288.53|91
1710310200000|2024-03-13 06:10:00|288.63|288.48|288.53|288.38|288.68|288.53|288.53|288.38|113
1710310500000|2024-03-13 06:15:00|288.48|288.33|288.48|288.33|288.48|288.38|288.48|288.33|66
1710310800000|2024-03-13 06:20:00|288.53|288.38|288.38|288.23|288.53|288.38|288.28|288.13|165
1710311100000|2024-03-13 06:25:00|288.43|288.28|288.43|288.28|288.43|288.28|288.38|288.23|59
1710311400000|2024-03-13 06:30:00|288.48|288.33|288.48|288.33|288.48|288.33|288.38|288.23|77
1710311700000|2024-03-13 06:35:00|288.53|288.38|288.58|288.43|288.58|288.43|288.48|288.38|87
1710312000000|2024-03-13 06:40:00|288.53|288.38|288.63|288.48|288.63|288.48|288.53|288.38|77
1710312300000|2024-03-13 06:45:00|288.58|288.43|288.58|288.43|288.73|288.53|288.58|288.43|118
1710312600000|2024-03-13 06:50:00|288.53|288.38|288.58|288.43|288.58|288.43|288.48|288.33|101
1710312900000|2024-03-13 06:55:00|288.63|288.48|288.68|288.53|288.68|288.53|288.63|288.43|116
1710313200000|2024-03-13 07:00:00|288.73|288.48|288.83|288.68|288.83|288.68|288.68|288.48|151
1710313500000|2024-03-13 07:05:00|288.78|288.63|288.73|288.58|288.78|288.63|288.73|288.58|115
1710313800000|2024-03-13 07:10:00|288.78|288.63|288.83|288.68|288.83|288.68|288.73|288.58|112
1710314100000|2024-03-13 07:15:00|288.78|288.63|289.08|288.88|289.08|288.93|288.73|288.58|449
1710314400000|2024-03-13 07:20:00|289.03|288.83|288.98|288.83|289.08|288.93|288.88|288.73|136
1710314700000|2024-03-13 07:25:00|288.93|288.78|289.08|288.93|289.08|288.93|288.88|288.73|137
1710315000000|2024-03-13 07:30:00|289.03|288.88|289.08|288.93|289.08|288.93|288.88|288.73|216
1710315300000|2024-03-13 07:35:00|289.03|288.88|289.03|288.88|289.08|288.93|289.03|288.88|122
1710315600000|2024-03-13 07:40:00|289.08|288.93|288.88|288.73|289.08|288.93|288.88|288.73|113
1710315900000|2024-03-13 07:45:00|288.93|288.78|288.98|288.83|288.98|288.83|288.83|288.68|103
1710316200000|2024-03-13 07:50:00|289.03|288.88|289.03|288.88|289.03|288.88|288.98|288.83|92
1710316500000|2024-03-13 07:55:00|288.98|288.83|288.83|288.68|288.98|288.83|288.83|288.63|104
1710316800000|2024-03-13 08:00:00|288.78|288.63|288.88|288.73|288.93|288.78|288.78|288.63|132
1710317100000|2024-03-13 08:05:00|288.93|288.78|288.83|288.68|288.98|288.83|288.83|288.68|84
1710317400000|2024-03-13 08:10:00|288.88|288.73|288.83|288.68|288.93|288.73|288.83|288.68|57
1710317700000|2024-03-13 08:15:00|288.88|288.73|289.03|288.88|289.03|288.88|288.88|288.68|141
1710318000000|2024-03-13 08:20:00|289.08|288.93|288.68|288.53|289.13|288.93|288.63|288.48|233
1710318300000|2024-03-13 08:25:00|288.73|288.63|288.78|288.63|288.88|288.73|288.73|288.63|100
1710318600000|2024-03-13 08:30:00|288.83|288.68|288.78|288.63|288.88|288.73|288.63|288.48|193
1710318900000|2024-03-13 08:35:00|288.83|288.68|288.68|288.53|288.83|288.68|288.68|288.53|113
1710319200000|2024-03-13 08:40:00|288.73|288.58|288.48|288.33|288.78|288.63|288.48|288.33|172
1710319500000|2024-03-13 08:45:00|288.53|288.28|288.48|288.33|288.63|288.48|288.48|288.28|188
1710319800000|2024-03-13 08:50:00|288.53|288.28|288.48|288.33|288.53|288.38|288.48|288.28|216
1710320100000|2024-03-13 08:55:00|288.53|288.38|288.48|288.33|288.58|288.43|288.48|288.33|325
1710320400000|2024-03-13 09:00:00|288.53|288.38|288.48|288.33|288.78|288.63|288.43|288.28|577
1710320700000|2024-03-13 09:05:00|288.43|288.28|288.48|288.33|288.48|288.33|288.43|288.28|204
1710321000000|2024-03-13 09:10:00|288.43|288.28|288.38|288.18|288.43|288.33|288.33|288.13|217
1710321300000|2024-03-13 09:15:00|288.33|288.23|288.83|288.43|288.83|288.68|288.23|288.08|129
1710321600000|2024-03-13 09:20:00|288.58|287.98|288.58|287.98|288.58|287.98|288.48|287.88|1
1710321900000|2024-03-13 09:25:00|288.48|287.88|288.58|287.98|288.68|288.08|288.48|287.88|3
1710322200000|2024-03-13 09:30:00|288.58|287.98|288.58|287.98|288.68|288.08|288.58|287.98|0
1710322500000|2024-03-13 09:35:00|288.68|288.08|288.58|287.98|288.68|288.08|288.58|287.98|0
1710322800000|2024-03-13 09:40:00|288.68|288.08|288.58|287.98|288.68|288.08|288.58|287.98|0
1710323100000|2024-03-13 09:45:00|288.48|287.88|288.58|287.98|288.58|287.98|288.48|287.88|0
1710323400000|2024-03-13 09:50:00|288.53|288.28|288.48|288.33|288.73|288.53|288.48|288.28|49
1710323700000|2024-03-13 09:55:00|288.53|288.28|288.43|288.28|288.53|288.33|288.38|288.23|50
1710324000000|2024-03-13 10:00:00|288.38|288.23|288.38|288.23|288.48|288.28|288.38|288.23|14
1710324300000|2024-03-13 10:05:00|288.43|288.28|288.33|288.18|288.43|288.28|288.33|288.13|25
1710324600000|2024-03-13 10:10:00|288.38|288.13|288.33|288.18|288.38|288.23|288.33|288.13|23
1710324900000|2024-03-13 10:15:00|288.38|288.13|288.33|288.13|288.38|288.18|288.28|288.13|21
1710325200000|2024-03-13 10:20:00|288.28|288.18|288.38|288.18|288.38|288.23|288.28|288.13|15
1710325500000|2024-03-13 10:25:00|288.33|288.23|288.43|288.23|288.43|288.28|288.33|288.18|14
1710325800000|2024-03-13 10:30:00|288.38|288.28|288.38|288.23|288.43|288.28|288.38|288.23|2
1710326100000|2024-03-13 10:35:00|288.43|288.28|288.43|288.28|288.48|288.33|288.38|288.28|16
1710326400000|2024-03-13 10:40:00|288.48|288.33|288.43|288.28|288.48|288.33|288.43|288.28|36
1710326700000|2024-03-13 10:45:00|288.48|288.33|288.43|288.28|288.48|288.33|288.43|288.28|25
1710327000000|2024-03-13 10:50:00|288.38|288.23|288.38|288.23|288.43|288.28|288.33|288.18|35
1710327300000|2024-03-13 10:55:00|288.43|288.18|288.43|288.28|288.43|288.28|288.43|288.18|5
1710327600000|2024-03-13 11:00:00|288.48|288.23|288.38|288.23|288.48|288.33|288.38|288.23|71
1710327900000|2024-03-13 11:05:00|288.43|288.18|288.38|288.23|288.43|288.23|288.38|288.18|9
1710328200000|2024-03-13 11:10:00|288.43|288.28|288.38|288.18|288.43|288.28|288.33|288.18|6
1710328500000|2024-03-13 11:15:00|288.33|288.23|288.38|288.23|288.38|288.23|288.33|288.18|17
1710328800000|2024-03-13 11:20:00|288.43|288.18|288.38|288.23|288.43|288.23|288.38|288.18|10
1710329100000|2024-03-13 11:25:00||288.18||288.23||288.23||288.18|1
1710329400000|2024-03-13 11:30:00|288.33|288.18|288.38|288.18|288.38|288.23|288.33|288.18|9
1710329700000|2024-03-13 11:35:00|288.33|288.23|288.43|288.28|288.43|288.28|288.33|288.18|14
1710330000000|2024-03-13 11:40:00|288.38|288.23|288.43|288.28|288.43|288.28|288.38|288.18|11
1710330300000|2024-03-13 11:45:00|288.38|288.23|288.43|288.23|288.43|288.28|288.38|288.23|11
1710330600000|2024-03-13 11:50:00|288.38|288.18|288.38|288.23|288.38|288.23|288.33|288.18|10
1710330900000|2024-03-13 11:55:00||288.18||288.18||288.23||288.18|4
1710331200000|2024-03-13 12:00:00|288.33|288.23|288.33|288.18|288.38|288.23|288.33|288.18|16
1710331500000|2024-03-13 12:05:00|288.38|288.13|288.23|288.08|288.38|288.18|288.23|288.08|10
1710331800000|2024-03-13 12:10:00|288.28|288.03|288.28|288.13|288.33|288.18|288.18|288.03|12
1710332100000|2024-03-13 12:15:00|288.33|288.18|288.28|288.08|288.33|288.18|288.23|288.08|1
1710332400000|2024-03-13 12:20:00|288.23|288.13|288.23|288.03|288.28|288.13|288.23|288.03|6
1710332700000|2024-03-13 12:25:00|288.18|288.08|288.13|287.98|288.23|288.08|288.13|287.98|10
1710333000000|2024-03-13 12:30:00|288.18|288.03|288.13|287.98|288.18|288.03|288.13|287.98|13
1710333300000|2024-03-13 12:35:00|288.08|287.93|288.08|287.93|288.13|287.98|288.03|287.88|25
1710333600000|2024-03-13 12:40:00|288.03|287.88|288.13|287.98|288.13|287.98|288.03|287.88|20
1710333900000|2024-03-13 12:45:00|288.18|288.03|288.28|288.08|288.28|288.13|288.13|287.98|3
1710334200000|2024-03-13 12:50:00|288.23|288.13|288.28|288.08|288.28|288.13|288.23|288.08|4
1710334500000|2024-03-13 12:55:00|288.23|288.13|288.33|288.18|288.33|288.18|288.23|288.08|5
1710334800000|2024-03-13 13:00:00|288.38|288.23|288.38|288.23|288.38|288.23|288.38|288.23|10
1710335100000|2024-03-13 13:05:00|288.33|288.18|288.38|288.23|288.38|288.23|288.28|288.13|56
1710335400000|2024-03-13 13:10:00|288.43|288.28|288.43|288.28|288.43|288.28|288.38|288.28|26
1710336000000|2024-03-13 13:20:00|288.38|288.23|288.38|288.23|288.43|288.28|288.33|288.18|24
1710336300000|2024-03-13 13:25:00|288.33|288.18|288.33|288.13|288.33|288.23|288.23|288.08|27
1710336600000|2024-03-13 13:30:00|288.38|288.18|289.08|288.88|289.13|288.98|288.38|288.18|218
1710336900000|2024-03-13 13:35:00|289.03|288.93|288.83|288.63|289.03|288.93|288.73|288.58|87
1710337200000|2024-03-13 13:40:00|288.88|288.68|288.83|288.68|288.98|288.83|288.78|288.63|81
1710337500000|2024-03-13 13:45:00|288.88|288.73|288.88|288.73|288.98|288.83|288.78|288.63|75
1710337800000|2024-03-13 13:50:00|288.93|288.78|288.73|288.58|288.98|288.78|288.63|288.48|87
1710338100000|2024-03-13 13:55:00|288.78|288.63|288.88|288.73|288.93|288.78|288.78|288.63|43
1710338400000|2024-03-13 14:00:00|288.83|288.68|289.23|289.08|289.28|289.08|288.83|288.68|128
1710338700000|2024-03-13 14:05:00|289.28|289.13|289.48|289.28|289.48|289.33|289.28|289.08|55
1710339000000|2024-03-13 14:10:00|289.43|289.23|289.48|289.33|289.48|289.33|289.28|289.08|97
1710339300000|2024-03-13 14:15:00|289.43|289.28|289.23|289.03|289.48|289.33|289.18|289.03|110
1710339600000|2024-03-13 14:20:00|289.18|289.08|289.18|288.98|289.23|289.08|289.03|288.88|56
1710339900000|2024-03-13 14:25:00|289.23|289.03|289.08|288.88|289.23|289.08|288.98|288.83|78
1710340200000|2024-03-13 14:30:00|289.03|288.93|289.08|288.93|289.08|288.93|288.93|288.78|39
1710340500000|2024-03-13 14:35:00|289.03|288.88|289.08|288.93|289.08|288.93|288.98|288.83|27
1710340800000|2024-03-13 14:40:00|289.13|288.98|289.18|289.03|289.18|289.03|289.08|288.93|27
1710341100000|2024-03-13 14:45:00|289.23|289.08|289.18|288.98|289.23|289.08|289.08|288.93|23
1710341400000|2024-03-13 14:50:00|289.13|289.03|289.18|288.98|289.18|289.03|289.13|288.98|8
1710341700000|2024-03-13 14:55:00|289.13|288.93|289.23|289.08|289.23|289.08|289.03|288.88|28
1710342000000|2024-03-13 15:00:00|289.18|289.03|289.28|289.13|289.33|289.18|289.13|288.98|17
1710342300000|2024-03-13 15:05:00|289.33|289.18|289.43|289.23|289.43|289.23|289.28|289.13|9
1710342600000|2024-03-13 15:10:00|289.38|289.28|289.48|289.28|289.48|289.33|289.38|289.23|23
1710342900000|2024-03-13 15:15:00|289.43|289.33|289.73|289.58|289.78|289.63|289.43|289.28|138
1710343200000|2024-03-13 15:20:00|289.78|289.63|289.73|289.53|289.88|289.68|289.68|289.53|58
1710343500000|2024-03-13 15:25:00|289.68|289.58|289.68|289.53|289.78|289.58|289.68|289.48|27
1710343800000|2024-03-13 15:30:00|289.63|289.48|289.68|289.53|289.73|289.58|289.63|289.43|18
1710344100000|2024-03-13 15:35:00|289.73|289.48|289.63|289.43|289.73|289.58|289.58|289.43|21
1710344400000|2024-03-13 15:40:00|289.58|289.48|289.73|289.53|289.73|289.58|289.53|289.33|31
1710344700000|2024-03-13 15:45:00|289.68|289.58|289.63|289.43|289.73|289.58|289.58|289.43|15
1710345000000|2024-03-13 15:50:00|289.68|289.48|289.68|289.48|289.68|289.53|289.63|289.43|20
1710345300000|2024-03-13 15:55:00|289.73|289.53|289.68|289.53|289.78|289.63|289.68|289.53|23
1710345600000|2024-03-13 16:00:00|289.63|289.48|289.53|289.33|289.68|289.48|289.53|289.33|23
1710345900000|2024-03-13 16:05:00|289.48|289.28|289.33|289.18|289.53|289.33|289.33|289.18|17
1710346200000|2024-03-13 16:10:00|289.38|289.23|289.33|289.13|289.38|289.23|289.33|289.13|3
1710346500000|2024-03-13 16:15:00|289.28|289.18|289.43|289.28|289.43|289.28|289.28|289.13|11
1710346800000|2024-03-13 16:20:00|289.48|289.33|289.43|289.28|289.48|289.33|289.43|289.28|6
1710347100000|2024-03-13 16:25:00|289.48|289.33|289.68|289.53|289.73|289.58|289.43|289.28|210
1710347400000|2024-03-13 16:30:00|289.73|289.58|289.58|289.38|289.73|289.58|289.48|289.33|17
1710347700000|2024-03-13 16:35:00|289.53|289.43|289.68|289.48|289.68|289.48|289.53|289.33|10
1710348000000|2024-03-13 16:40:00|289.63|289.43|289.68|289.48|289.73|289.53|289.58|289.43|15
1710348300000|2024-03-13 16:45:00|289.73|289.53|289.78|289.58|289.78|289.63|289.68|289.48|5
1710348600000|2024-03-13 16:50:00|289.73|289.63|289.88|289.68|289.88|289.73|289.73|289.58|12
1710348900000|2024-03-13 16:55:00|289.83|289.63|289.88|289.68|289.88|289.73|289.83|289.63|15
1710349200000|2024-03-13 17:00:00|289.83|289.58|289.93|289.73|289.93|289.78|289.78|289.58|19
1710349500000|2024-03-13 17:05:00|289.88|289.78|289.93|289.78|289.98|289.78|289.88|289.73|16
1710349800000|2024-03-13 17:10:00|289.98|289.83|290.03|289.88|290.08|289.93|289.93|289.78|70
1710350100000|2024-03-13 17:15:00|289.98|289.83|290.03|289.83|290.08|289.93|289.98|289.83|18
1710350400000|2024-03-13 17:20:00|289.98|289.88|290.13|289.98|290.13|289.98|289.98|289.83|3
1710350700000|2024-03-13 17:25:00|290.18|290.03|290.23|290.03|290.23|290.08|290.13|289.93|18
1710351000000|2024-03-13 17:30:00|290.28|290.08|290.23|290.08|290.28|290.13|290.18|290.03|15
1710351300000|2024-03-13 17:35:00|290.18|290.03|290.23|290.03|290.23|290.08|290.18|290.03|5
1710351600000|2024-03-13 17:40:00|290.28|290.08|290.23|290.03|290.33|290.13|290.18|289.98|11
1710351900000|2024-03-13 17:45:00|290.28|290.08|290.23|290.08|290.28|290.13|290.18|290.03|6
1710352200000|2024-03-13 17:50:00|290.28|290.13|290.18|290.03|290.33|290.18|290.18|289.98|16
1710352500000|2024-03-13 17:55:00|290.23|290.08|290.08|289.93|290.28|290.08|290.08|289.93|11
1710352800000|2024-03-13 18:00:00|290.03|289.88|290.03|289.88|290.18|289.98|290.03|289.88|27
1710353100000|2024-03-13 18:05:00|290.08|289.93|289.98|289.83|290.08|289.93|289.98|289.83|21
1710353400000|2024-03-13 18:10:00|290.03|289.78|289.98|289.83|290.03|289.88|289.93|289.78|10
1710353700000|2024-03-13 18:15:00|290.03|289.78|290.03|289.88|290.03|289.88|289.93|289.78|1
1710354000000|2024-03-13 18:20:00|290.08|289.93|290.13|289.93|290.13|289.93|290.03|289.88|5
1710354300000|2024-03-13 18:25:00|290.18|289.98|290.18|289.98|290.18|289.98|290.13|289.93|0
1710354600000|2024-03-13 18:30:00|290.23|290.03|290.28|290.13|290.28|290.13|290.18|289.98|12
1710354900000|2024-03-13 18:35:00|290.33|290.18|290.28|290.13|290.33|290.18|290.28|290.13|5
1710355200000|2024-03-13 18:40:00|290.33|290.18|290.13|289.93|290.33|290.18|290.08|289.93|27
1710355500000|2024-03-13 18:45:00|290.08|289.98|289.98|289.83|290.13|289.98|289.98|289.83|11
1710355800000|2024-03-13 18:50:00|290.03|289.88|289.88|289.73|290.03|289.88|289.88|289.73|21
1710356100000|2024-03-13 18:55:00|289.93|289.78|289.93|289.73|289.93|289.78|289.88|289.68|26
1710356400000|2024-03-13 19:00:00|289.88|289.68|289.83|289.68|289.93|289.73|289.83|289.68|6
1710356700000|2024-03-13 19:05:00|289.78|289.63|289.78|289.63|289.83|289.68|289.73|289.58|3
1710357000000|2024-03-13 19:10:00|289.73|289.58|289.78|289.63|289.83|289.68|289.73|289.58|21
1710357300000|2024-03-13 19:15:00|289.73|289.58|289.88|289.73|289.93|289.78|289.73|289.58|4
1710357600000|2024-03-13 19:20:00|289.83|289.68|289.78|289.63|289.88|289.68|289.78|289.63|4
1710357900000|2024-03-13 19:25:00|289.83|289.68|289.53|289.38|289.88|289.68|289.38|289.23|13
1710358200000|2024-03-13 19:30:00|289.48|289.33|289.63|289.43|289.68|289.53|289.48|289.33|12
1710358500000|2024-03-13 19:35:00|289.58|289.48|289.63|289.48|289.63|289.48|289.58|289.43|5
1710358800000|2024-03-13 19:40:00|289.68|289.43|289.73|289.58|289.78|289.63|289.68|289.43|9
1710359100000|2024-03-13 19:45:00|289.68|289.53|289.68|289.53|289.78|289.63|289.68|289.53|1
1710359400000|2024-03-13 19:50:00|289.63|289.48|289.63|289.43|289.63|289.48|289.53|289.33|7
1710359700000|2024-03-13 19:55:00|289.58|289.48|289.58|289.38|289.63|289.48|289.48|289.33|10
1710360000000|2024-03-13 20:00:00|289.53|289.43|289.53|289.33|289.58|289.43|289.53|289.33|3
1710360300000|2024-03-13 20:05:00|289.48|289.38|289.53|289.33|289.53|289.38|289.48|289.33|0
1710360600000|2024-03-13 20:10:00|289.48|289.28|289.53|289.33|289.53|289.33|289.43|289.28|24
1710360900000|2024-03-13 20:15:00|289.48|289.28|289.48|289.33|289.48|289.33|289.48|289.28|1
1710361200000|2024-03-13 20:20:00|289.53|289.38|289.53|289.38|289.53|289.38|289.48|289.33|4
1710362700000|2024-03-13 20:45:00||289.33||289.33||289.33||289.33|1
1710363000000|2024-03-13 20:50:00|289.58|289.38|289.58|289.38|289.58|289.43|289.53|289.38|4
1710363300000|2024-03-13 20:55:00|289.88|289.43|289.78|289.38|289.88|289.63|289.63|289.38|7
1710363600000|2024-03-13 21:00:00|289.83|289.28|289.93|289.28|289.93|289.28|289.83|289.28|0
1710364200000|2024-03-13 21:10:00|289.88||289.88||289.88||289.88||0
1710367500000|2024-03-13 22:05:00|289.98|289.38|289.88|289.28|289.98|289.38|289.88|289.28|0
1710368400000|2024-03-13 22:20:00|289.78|289.18|289.78|289.18|289.88|289.28|289.78|289.18|0
1710368700000|2024-03-13 22:25:00|289.88|289.28|289.88|289.28|289.88|289.28|289.78|289.18|0
1710369000000|2024-03-13 22:30:00|289.78|289.18|289.78|289.18|289.88|289.28|289.78|289.18|0
1710369600000|2024-03-13 22:40:00|289.88|289.28|289.78|289.18|289.88|289.28|289.78|289.18|0
1710369900000|2024-03-13 22:45:00|289.88|289.28|289.88|289.28|289.88|289.28|289.78|289.18|0
1710370200000|2024-03-13 22:50:00|289.78|289.18|289.78|289.18|289.88|289.28|289.78|289.18|0
1710370500000|2024-03-13 22:55:00|289.88|289.28|289.88|289.28|289.88|289.28|289.88|289.28|0
1710372600000|2024-03-13 23:30:00|289.98|289.38|289.98|289.38|289.98|289.38|289.88|289.28|0
1710374400000|2024-03-14 00:00:00|289.88|289.28|289.88|289.28|289.88|289.28|289.88|289.28|0
1710375600000|2024-03-14 00:20:00|289.78|289.18|289.78|289.18|289.78|289.18|289.78|289.18|0
1710376200000|2024-03-14 00:30:00|289.83|289.43|290.28|290.13|290.63|290.48|289.83|289.43|578
1710376500000|2024-03-14 00:35:00|290.23|290.08|289.93|289.78|290.28|290.13|289.88|289.73|213
1710376800000|2024-03-14 00:40:00|289.98|289.83|289.93|289.78|289.98|289.83|289.78|289.63|156
1710377100000|2024-03-14 00:45:00|289.98|289.83|289.93|289.78|290.18|289.98|289.83|289.68|223
1710377400000|2024-03-14 00:50:00|290.03|289.88|290.08|289.93|290.13|289.98|289.98|289.83|83
1710377700000|2024-03-14 00:55:00|290.13|289.98|290.18|290.03|290.28|290.08|290.13|289.98|185
1710378000000|2024-03-14 01:00:00|290.23|290.08|289.93|289.73|290.63|290.43|289.78|289.63|626
1710378300000|2024-03-14 01:05:00|289.88|289.78|290.93|290.78|290.93|290.78|289.83|289.68|377
1710378600000|2024-03-14 01:10:00|290.98|290.83|290.98|290.83|291.03|290.88|290.73|290.53|304
1710378900000|2024-03-14 01:15:00|290.93|290.78|290.73|290.58|291.03|290.83|290.58|290.43|197
1710379200000|2024-03-14 01:20:00|290.78|290.63|290.83|290.63|291.03|290.83|290.68|290.48|192
1710379500000|2024-03-14 01:25:00|290.78|290.58|291.18|291.03|291.23|291.03|290.73|290.58|212
1710379800000|2024-03-14 01:30:00|291.23|291.08|291.58|291.43|291.63|291.48|291.23|291.08|432
1710380100000|2024-03-14 01:35:00|291.63|291.48|291.78|291.63|291.88|291.73|291.58|291.43|518
1710380400000|2024-03-14 01:40:00|291.73|291.58|291.73|291.58|291.88|291.73|291.63|291.48|308
1710380700000|2024-03-14 01:45:00|291.68|291.53|291.94|291.79|291.99|291.84|291.68|291.53|235
1710381000000|2024-03-14 01:50:00|291.99|291.84|292.09|291.94|292.09|291.94|291.79|291.64|210
1710381300000|2024-03-14 01:55:00|292.19|291.99|292.14|291.99|292.49|292.29|292.14|291.99|539
1710381600000|2024-03-14 02:00:00|292.19|292.04|292.49|292.34|292.79|292.64|292.19|292.04|597
1710381900000|2024-03-14 02:05:00|292.54|292.39|292.34|292.19|292.54|292.39|292.29|292.14|240
1710382200000|2024-03-14 02:10:00|292.29|292.14|292.39|292.24|292.49|292.34|292.24|292.09|224
1710382500000|2024-03-14 02:15:00|292.44|292.29|292.64|292.49|292.64|292.49|292.44|292.29|154
1710382800000|2024-03-14 02:20:00|292.59|292.44|292.49|292.34|292.59|292.49|292.39|292.24|280
1710383100000|2024-03-14 02:25:00|292.44|292.29|292.54|292.39|292.54|292.39|292.39|292.24|207
1710383400000|2024-03-14 02:30:00|292.59|292.44|292.64|292.44|292.74|292.59|292.49|292.34|418
1710383700000|2024-03-14 02:35:00|292.59|292.49|292.79|292.64|292.79|292.64|292.59|292.49|182
1710384000000|2024-03-14 02:40:00|292.84|292.69|292.79|292.64|292.94|292.79|292.74|292.59|345
1710384300000|2024-03-14 02:45:00|292.74|292.59|292.74|292.59|292.79|292.59|292.59|292.44|211
1710384600000|2024-03-14 02:50:00|292.79|292.64|292.74|292.59|292.84|292.69|292.59|292.44|211
1710384900000|2024-03-14 02:55:00|292.79|292.54|292.54|292.39|292.79|292.64|292.44|292.24|156
1710385200000|2024-03-14 03:00:00|292.49|292.34|292.44|292.24|292.59|292.44|292.44|292.24|148
1710385500000|2024-03-14 03:05:00|292.39|292.29|292.24|292.09|292.44|292.29|292.24|292.09|180
1710385800000|2024-03-14 03:10:00|292.14|291.99|292.14|291.99|292.29|292.14|292.14|291.99|171
1710386100000|2024-03-14 03:15:00|292.19|292.04|291.94|291.79|292.19|292.04|291.89|291.74|229
1710386400000|2024-03-14 03:20:00|291.99|291.84|292.39|292.24|292.39|292.24|291.99|291.84|197
1710386700000|2024-03-14 03:25:00|292.44|292.29|292.54|292.39|292.59|292.39|292.44|292.29|128
1710387000000|2024-03-14 03:30:00|292.49|292.34|292.59|292.44|292.59|292.44|292.44|292.29|92
1710387300000|2024-03-14 03:35:00|292.54|292.39|292.34|292.19|292.54|292.44|292.24|292.09|232
1710387600000|2024-03-14 03:40:00|292.39|292.24|292.44|292.29|292.44|292.29|292.34|292.19|114
1710387900000|2024-03-14 03:45:00|292.49|292.34|292.19|291.99|292.54|292.34|292.04|291.89|206
1710388200000|2024-03-14 03:50:00|292.24|292.04|292.29|292.14|292.34|292.19|292.19|292.04|144
1710388500000|2024-03-14 03:55:00|292.39|292.19|292.44|292.29|292.44|292.29|292.34|292.19|115
1710388800000|2024-03-14 04:00:00|292.49|292.34|292.54|292.39|292.64|292.49|292.49|292.34|110
1710389100000|2024-03-14 04:05:00|292.59|292.44|292.59|292.44|292.69|292.54|292.59|292.44|126
1710389400000|2024-03-14 04:10:00|292.64|292.49|292.59|292.44|292.64|292.49|292.54|292.39|136
1710389700000|2024-03-14 04:15:00|292.54|292.39|292.49|292.34|292.59|292.44|292.49|292.34|118
1710390000000|2024-03-14 04:20:00|292.54|292.39|292.54|292.39|292.64|292.49|292.54|292.39|120
1710390300000|2024-03-14 04:25:00|292.49|292.34|292.54|292.39|292.54|292.39|292.49|292.34|91
1710390600000|2024-03-14 04:30:00|292.49|292.34|292.39|292.24|292.49|292.34|292.39|292.24|82
1710390900000|2024-03-14 04:35:00|292.34|292.19|292.49|292.34|292.49|292.34|292.29|292.14|161
1710391200000|2024-03-14 04:40:00|292.54|292.39|292.59|292.39|292.59|292.44|292.44|292.29|132
1710391500000|2024-03-14 04:45:00|292.54|292.44|292.64|292.44|292.64|292.44|292.49|292.34|118
1710391800000|2024-03-14 04:50:00|292.59|292.49|292.59|292.44|292.64|292.49|292.54|292.39|102
1710392100000|2024-03-14 04:55:00|292.64|292.49|292.74|292.54|292.74|292.59|292.54|292.39|148
1710392400000|2024-03-14 05:00:00|292.69|292.49|292.79|292.64|292.99|292.84|292.49|292.34|334
1710392700000|2024-03-14 05:05:00|292.74|292.59|292.94|292.79|292.94|292.79|292.74|292.59|251
1710393000000|2024-03-14 05:10:00|292.99|292.84|292.94|292.79|292.99|292.84|292.94|292.79|103
1710393300000|2024-03-14 05:15:00|292.99|292.84|292.69|292.54|292.99|292.84|292.69|292.54|231
1710393600000|2024-03-14 05:20:00|292.74|292.59|292.79|292.64|292.79|292.64|292.64|292.49|172
1710393900000|2024-03-14 05:25:00|292.74|292.59|292.79|292.64|292.79|292.64|292.69|292.54|146
1710394200000|2024-03-14 05:30:00|292.74|292.59|292.74|292.59|292.99|292.84|292.74|292.59|233
1710394500000|2024-03-14 05:35:00|292.79|292.64|292.74|292.59|292.79|292.64|292.69|292.54|167
1710394800000|2024-03-14 05:40:00|292.69|292.54|292.69|292.54|292.74|292.59|292.64|292.49|137
1710395100000|2024-03-14 05:45:00|292.64|292.49|292.69|292.54|292.74|292.54|292.54|292.39|127
1710395400000|2024-03-14 05:50:00|292.64|292.49|292.54|292.39|292.69|292.54|292.54|292.39|97
1710395700000|2024-03-14 05:55:00|292.49|292.34|292.79|292.64|292.84|292.69|292.39|292.24|253
1710396000000|2024-03-14 06:00:00|292.74|292.59|292.59|292.44|292.74|292.59|292.49|292.34|135
1710396300000|2024-03-14 06:05:00|292.64|292.49|292.69|292.54|292.74|292.59|292.64|292.49|159
1710396600000|2024-03-14 06:10:00|292.74|292.59|292.89|292.74|292.89|292.74|292.69|292.54|145
1710396900000|2024-03-14 06:15:00|292.94|292.69|292.84|292.64|292.94|292.69|292.74|292.59|206
1710397200000|2024-03-14 06:20:00|292.89|292.69|292.99|292.84|292.99|292.84|292.89|292.69|207
1710397500000|2024-03-14 06:25:00|292.94|292.79|293.09|292.94|293.14|292.99|292.94|292.79|186
1710397800000|2024-03-14 06:30:00|293.14|292.99|293.19|293.04|293.29|293.09|293.09|292.94|227
1710398100000|2024-03-14 06:35:00|293.14|292.99|293.29|293.14|293.29|293.14|293.14|292.99|202
1710398400000|2024-03-14 06:40:00|293.24|293.09|293.29|293.14|293.34|293.19|293.24|293.09|185
1710398700000|2024-03-14 06:45:00|293.34|293.19|293.34|293.19|293.39|293.24|293.29|293.14|179
1710399000000|2024-03-14 06:50:00|293.39|293.24|293.39|293.24|293.39|293.24|293.34|293.19|245
1710399300000|2024-03-14 06:55:00|293.44|293.29|293.39|293.24|293.49|293.34|293.39|293.24|208
1710399600000|2024-03-14 07:00:00|293.44|293.29|293.34|293.19|293.44|293.29|293.29|293.14|245
1710399900000|2024-03-14 07:05:00|293.29|293.14|293.29|293.14|293.34|293.19|293.24|293.09|227
1710400200000|2024-03-14 07:10:00|293.24|293.09|293.04|292.89|293.29|293.14|293.04|292.89|236
1710400500000|2024-03-14 07:15:00|292.99|292.84|292.99|292.84|293.04|292.89|292.89|292.74|186
1710400800000|2024-03-14 07:20:00|292.94|292.79|292.99|292.84|292.99|292.84|292.94|292.79|132
1710401100000|2024-03-14 07:25:00|293.04|292.89|292.94|292.79|293.04|292.89|292.89|292.74|235
1710401400000|2024-03-14 07:30:00|292.99|292.84|293.04|292.89|293.04|292.89|292.99|292.84|72
1710401700000|2024-03-14 07:35:00|292.99|292.84|292.99|292.84|293.04|292.89|292.94|292.79|237
1710402000000|2024-03-14 07:40:00|293.04|292.89|292.94|292.79|293.04|292.89|292.94|292.79|225
1710402300000|2024-03-14 07:45:00|292.89|292.74|292.94|292.79|292.99|292.79|292.89|292.74|136
1710402600000|2024-03-14 07:50:00|292.99|292.84|293.09|292.94|293.09|292.94|292.99|292.84|143
1710402900000|2024-03-14 07:55:00|292.94|292.79|292.99|292.84|292.99|292.84|292.89|292.74|240
1710403200000|2024-03-14 08:00:00|293.04|292.89|292.94|292.79|293.09|292.94|292.89|292.74|243
1710403500000|2024-03-14 08:05:00|292.99|292.84|293.04|292.84|293.04|292.84|292.94|292.79|195
1710403800000|2024-03-14 08:10:00|293.09|292.89|293.09|292.94|293.14|292.99|293.04|292.89|298
1710404100000|2024-03-14 08:15:00|293.04|292.89|292.99|292.84|293.09|292.89|292.99|292.84|186
1710404400000|2024-03-14 08:20:00|293.04|292.89|292.94|292.79|293.04|292.89|292.89|292.74|280
1710404700000|2024-03-14 08:25:00|292.99|292.84|292.99|292.84|293.04|292.89|292.94|292.79|98
1710405000000|2024-03-14 08:30:00|293.04|292.89|292.99|292.84|293.04|292.89|292.84|292.69|274
1710405300000|2024-03-14 08:35:00|292.94|292.79|293.04|292.89|293.09|292.89|292.94|292.79|225
1710405600000|2024-03-14 08:40:00|||||||||86
1710405900000|2024-03-14 08:45:00|293.09|292.94|293.34|293.19|293.39|293.19|293.09|292.94|471
1710406200000|2024-03-14 08:50:00|293.29|293.14|293.09|292.94|293.29|293.14|293.09|292.94|313
1710406500000|2024-03-14 08:55:00|293.14|292.99|293.14|292.99|293.29|293.14|293.09|292.94|465
1710406800000|2024-03-14 09:00:00|293.19|293.04|292.99|292.79|293.24|293.09|292.99|292.79|715
1710407100000|2024-03-14 09:05:00|292.94|292.84|292.79|292.59|293.04|292.89|292.64|292.49|531
1710407400000|2024-03-14 09:10:00|292.74|292.64|293.04|292.84|293.09|292.89|292.74|292.64|103
1710407700000|2024-03-14 09:15:00|292.99|292.89|293.29|293.09|293.29|293.09|292.99|292.84|133
1710408000000|2024-03-14 09:20:00|293.44|292.84|293.44|292.84|293.44|292.84|293.44|292.84|0
1710408300000|2024-03-14 09:25:00|||||||||3
1710408900000|2024-03-14 09:35:00|293.54|292.94|293.54|292.94|293.54|292.94|293.54|292.94|0
1710409500000|2024-03-14 09:45:00|293.44|292.84|293.44|292.84|293.54|292.94|293.44|292.84|0
1710409800000|2024-03-14 09:50:00|293.54|292.94|293.29|293.09|293.54|293.19|293.09|292.84|39
1710410100000|2024-03-14 09:55:00||293.14||293.14||293.14||293.14|7
1710410400000|2024-03-14 10:00:00|293.24|293.09|293.19|292.99|293.24|293.09|293.19|292.99|14
1710410700000|2024-03-14 10:05:00|293.24|293.04|293.24|293.09|293.24|293.09|293.24|292.99|4
1710411000000|2024-03-14 10:10:00|293.19|293.04|293.19|293.04|293.24|293.04|293.19|292.99|4
1710411300000|2024-03-14 10:15:00|293.24|293.09|293.24|293.09|293.29|293.14|293.19|293.04|18
1710411600000|2024-03-14 10:20:00|293.29|293.04|293.44|293.24|293.44|293.24|293.29|293.04|22
1710411900000|2024-03-14 10:25:00|293.49|293.29|293.34|293.19|293.49|293.34|293.34|293.19|66
1710412200000|2024-03-14 10:30:00|293.39|293.14|293.29|293.14|293.39|293.14|293.24|293.09|27
1710412500000|2024-03-14 10:35:00|293.34|293.19|293.34|293.19|293.34|293.19|293.29|293.14|2
1710412800000|2024-03-14 10:40:00|293.39|293.14|293.34|293.14|293.39|293.19|293.29|293.14|4
1710413100000|2024-03-14 10:45:00|293.29|293.19|293.34|293.14|293.34|293.19|293.29|293.14|12
1710413400000|2024-03-14 10:50:00|293.29|293.19|293.09|292.94|293.34|293.19|293.09|292.89|82
1710413700000|2024-03-14 10:55:00|293.14|292.99|293.19|292.99|293.19|293.04|293.14|292.94|5
1710414000000|2024-03-14 11:00:00|293.14|292.94|293.19|293.04|293.19|293.04|293.09|292.94|10
1710414300000|2024-03-14 11:05:00|293.24||293.24||293.24||293.19||7
1710414600000|2024-03-14 11:10:00|293.29|293.09|293.29|293.14|293.29|293.14|293.29|293.09|0
1710414900000|2024-03-14 11:15:00|293.34|293.19|293.39|293.19|293.39|293.19|293.34|293.19|7
1710415200000|2024-03-14 11:20:00|293.34||293.34||293.39||293.34||1
1710415500000|2024-03-14 11:25:00|293.29|293.14|293.34|293.19|293.34|293.19|293.29|293.09|34
1710415800000|2024-03-14 11:30:00|293.29|293.14|293.34|293.19|293.34|293.19|293.29|293.14|11
1710416100000|2024-03-14 11:35:00|293.29|293.14|293.34|293.14|293.34|293.19|293.29|293.14|0
1710416400000|2024-03-14 11:40:00|293.29|293.19|293.34|293.14|293.34|293.19|293.29|293.14|3
1710416700000|2024-03-14 11:45:00|293.29|293.19|293.34|293.19|293.34|293.19|293.29|293.14|4
1710417000000|2024-03-14 11:50:00|293.39|293.24|293.34|293.19|293.39|293.24|293.34|293.14|14
1710417300000|2024-03-14 11:55:00|293.39|293.14|293.29|293.14|293.39|293.14|293.29|293.14|5
1710417600000|2024-03-14 12:00:00|293.34|293.19|293.29|293.14|293.34|293.19|293.29|293.14|11
1710417900000|2024-03-14 12:05:00|293.24|293.09|293.19|293.04|293.29|293.14|293.19|293.04|6
1710418200000|2024-03-14 12:10:00|293.14|292.99|293.19|293.04|293.19|293.04|293.14|292.99|0
1710418500000|2024-03-14 12:15:00|293.14|292.99|293.09|292.94|293.19|293.04|293.04|292.89|24
1710418800000|2024-03-14 12:20:00|293.04|292.89|292.89|292.74|293.09|292.89|292.89|292.69|56
1710419100000|2024-03-14 12:25:00|292.94|292.69|292.84|292.69|292.94|292.74|292.84|292.69|56
1710419400000|2024-03-14 12:30:00|292.79|292.44|292.74|292.54|292.79|292.64|292.34|292.14|102
1710419700000|2024-03-14 12:35:00|292.69|292.49|293.09|292.89|293.09|292.89|292.59|292.44|63
1710420000000|2024-03-14 12:40:00|293.14|292.94|293.09|292.89|293.19|292.99|292.99|292.79|7
1710420300000|2024-03-14 12:45:00|293.04|292.84|293.04|292.89|293.09|292.89|292.94|292.79|17
1710420600000|2024-03-14 12:50:00|292.99|292.84|292.94|292.79|293.04|292.89|292.94|292.79|10
1710420900000|2024-03-14 12:55:00|292.99|292.84|292.99|292.79|293.04|292.89|292.94|292.79|5
1710421200000|2024-03-14 13:00:00|292.94|292.84|292.99|292.84|292.99|292.84|292.94|292.79|9
1710421500000|2024-03-14 13:05:00|293.04|292.89|292.79|292.64|293.04|292.89|292.79|292.64|29
1710421800000|2024-03-14 13:10:00|292.84|292.59|292.74|292.59|292.84|292.59|292.64|292.49|18
1710422100000|2024-03-14 13:15:00|292.69|292.54|292.79|292.64|292.84|292.69|292.69|292.54|9
1710422400000|2024-03-14 13:20:00|292.74|292.54|292.74|292.54|292.79|292.64|292.64|292.44|33
1710422700000|2024-03-14 13:25:00|292.69|292.59|292.64|292.49|292.74|292.59|292.64|292.49|19
1710423000000|2024-03-14 13:30:00|292.59|292.44|292.74|292.54|292.99|292.84|292.49|292.34|195
1710423300000|2024-03-14 13:35:00|292.79|292.59|293.34|293.19|293.34|293.19|292.74|292.54|193
1710423600000|2024-03-14 13:40:00|293.29|293.14|292.99|292.84|293.29|293.19|292.84|292.69|160
1710423900000|2024-03-14 13:45:00|293.04|292.89|292.19|292.04|293.04|292.89|292.14|291.99|124
1710424200000|2024-03-14 13:50:00|292.24|292.09|291.84|291.69|292.29|292.14|291.84|291.69|84
1710424500000|2024-03-14 13:55:00|291.89|291.74|292.04|291.89|292.24|292.04|291.84|291.64|87
1710424800000|2024-03-14 14:00:00|291.99|291.84|291.99|291.79|291.99|291.84|291.64|291.49|244
1710425100000|2024-03-14 14:05:00|291.94|291.84|291.89|291.74|292.04|291.89|291.84|291.69|59
1710425400000|2024-03-14 14:10:00|291.94|291.69|291.84|291.69|291.99|291.84|291.74|291.59|92
1710425700000|2024-03-14 14:15:00|291.79|291.64|291.69|291.54|291.84|291.69|291.64|291.49|96
1710426000000|2024-03-14 14:20:00|291.74|291.59|291.49|291.29|291.79|291.59|291.44|291.29|65
1710426300000|2024-03-14 14:25:00|291.44|291.24|291.44|291.24|291.49|291.29|291.29|291.14|91
1710426600000|2024-03-14 14:30:00|291.49|291.29|291.74|291.54|291.84|291.64|291.49|291.29|44
1710426900000|2024-03-14 14:35:00|291.79|291.59|291.39|291.19|291.79|291.64|291.29|291.14|71
1710427200000|2024-03-14 14:40:00|291.34|291.24|291.24|291.04|291.49|291.34|291.19|291.04|144
1710427500000|2024-03-14 14:45:00|291.19|291.09|291.29|291.09|291.39|291.24|291.14|290.99|123
1710427800000|2024-03-14 14:50:00|291.24|291.04|290.89|290.74|291.29|291.09|290.89|290.74|59
1710428100000|2024-03-14 14:55:00|290.94|290.69|290.79|290.64|290.94|290.69|290.69|290.49|60
1710428400000|2024-03-14 15:00:00|290.84|290.59|290.94|290.79|291.09|290.94|290.79|290.59|63
1710428700000|2024-03-14 15:05:00|290.99|290.84|290.74|290.59|290.99|290.84|290.69|290.54|83
1710429000000|2024-03-14 15:10:00|290.79|290.64|290.99|290.79|290.99|290.84|290.74|290.59|94
1710429300000|2024-03-14 15:15:00|291.04|290.84|290.79|290.64|291.04|290.89|290.79|290.64|44
1710429600000|2024-03-14 15:20:00|290.74|290.59|290.64|290.44|290.79|290.59|290.49|290.34|96
1710429900000|2024-03-14 15:25:00|290.59|290.39|290.49|290.34|290.59|290.44|290.44|290.29|52
1710430200000|2024-03-14 15:30:00|290.54|290.29|290.64|290.44|290.64|290.49|290.49|290.29|51
1710430500000|2024-03-14 15:35:00|290.59|290.49|290.74|290.59|290.79|290.59|290.59|290.44|39
1710430800000|2024-03-14 15:40:00|290.79|290.64|290.74|290.59|290.94|290.74|290.64|290.44|58
1710431100000|2024-03-14 15:45:00|290.79|290.54|290.69|290.49|290.84|290.64|290.69|290.49|3
1710431400000|2024-03-14 15:50:00|290.64|290.44|290.79|290.59|290.89|290.69|290.64|290.44|27
1710431700000|2024-03-14 15:55:00|290.74|290.64|290.94|290.74|290.94|290.74|290.74|290.59|12
1710432000000|2024-03-14 16:00:00|290.89|290.79|290.79|290.64|290.99|290.79|290.79|290.64|10
1710432300000|2024-03-14 16:05:00|290.84|290.69|290.59|290.39|290.89|290.69|290.59|290.39|25
1710432600000|2024-03-14 16:10:00|290.54|290.44|290.69|290.49|290.69|290.54|290.54|290.34|22
1710432900000|2024-03-14 16:15:00|290.64|290.54|290.74|290.59|290.79|290.64|290.64|290.49|9
1710433200000|2024-03-14 16:20:00|290.79|290.64|290.99|290.84|290.99|290.84|290.74|290.59|9
1710433500000|2024-03-14 16:25:00|290.94|290.79|290.79|290.59|290.94|290.79|290.69|290.54|116
1710433800000|2024-03-14 16:30:00|290.74|290.64|290.89|290.69|290.94|290.79|290.74|290.54|32
1710434100000|2024-03-14 16:35:00|290.84|290.74|291.04|290.89|291.09|290.89|290.84|290.69|40
1710434400000|2024-03-14 16:40:00|290.99|290.84|290.94|290.79|291.09|290.89|290.94|290.74|40
1710434700000|2024-03-14 16:45:00|290.99|290.84|290.69|290.49|290.99|290.84|290.69|290.49|38
1710435000000|2024-03-14 16:50:00|290.64|290.44|290.59|290.44|290.64|290.49|290.54|290.39|68
1710435300000|2024-03-14 16:55:00|290.54|290.39|290.49|290.34|290.59|290.44|290.49|290.34|32
1710435600000|2024-03-14 17:00:00|290.54|290.39|290.44|290.24|290.54|290.39|290.39|290.24|38
1710435900000|2024-03-14 17:05:00|290.39|290.29|290.54|290.39|290.54|290.39|290.39|290.24|17
1710436200000|2024-03-14 17:10:00|290.49|290.34|290.59|290.44|290.59|290.44|290.44|290.29|48
1710436500000|2024-03-14 17:15:00|290.64|290.49|290.34|290.19|290.64|290.49|290.34|290.19|29
1710436800000|2024-03-14 17:20:00|290.39|290.24|290.54|290.34|290.59|290.39|290.39|290.24|38
1710437100000|2024-03-14 17:25:00|290.49|290.39|290.34|290.19|290.54|290.39|290.34|290.19|28
1710437400000|2024-03-14 17:30:00|290.39|290.24|290.44|290.24|290.49|290.29|290.24|290.04|78
1710437700000|2024-03-14 17:35:00|290.34|290.19|290.54|290.34|290.54|290.34|290.34|290.19|27
1710438000000|2024-03-14 17:40:00|290.49|290.29|290.54|290.39|290.54|290.39|290.34|290.19|16
1710438300000|2024-03-14 17:45:00|290.49|290.34|290.69|290.49|290.69|290.49|290.44|290.29|33
1710438600000|2024-03-14 17:50:00|290.64|290.54|290.84|290.64|290.89|290.69|290.64|290.49|27
1710438900000|2024-03-14 17:55:00|290.79|290.59|290.84|290.64|290.84|290.64|290.69|290.54|28
1710439200000|2024-03-14 18:00:00|290.79|290.69|290.74|290.59|290.84|290.69|290.74|290.59|14
1710439500000|2024-03-14 18:05:00|290.79|290.64|290.99|290.79|290.99|290.84|290.79|290.64|12
1710439800000|2024-03-14 18:10:00|291.04|290.84|290.99|290.79|291.04|290.84|290.84|290.69|16
1710440100000|2024-03-14 18:15:00|290.94|290.84|290.89|290.69|290.99|290.84|290.84|290.69|8
1710440400000|2024-03-14 18:20:00|290.84|290.74|290.74|290.59|290.89|290.74|290.69|290.54|10
1710440700000|2024-03-14 18:25:00|290.79|290.54|290.69|290.49|290.79|290.64|290.69|290.49|12
1710441000000|2024-03-14 18:30:00|290.64|290.54|290.69|290.54|290.69|290.54|290.54|290.39|19
1710441300000|2024-03-14 18:35:00|290.64|290.49|290.64|290.44|290.69|290.54|290.59|290.44|8
1710441600000|2024-03-14 18:40:00|290.59|290.39|290.69|290.54|290.74|290.54|290.54|290.39|7
1710441900000|2024-03-14 18:45:00|290.74|290.59|290.84|290.69|290.89|290.69|290.74|290.59|9
1710442200000|2024-03-14 18:50:00|290.79|290.64|290.64|290.49|290.84|290.69|290.64|290.44|5
1710442500000|2024-03-14 18:55:00|290.69|290.54|290.69|290.54|290.74|290.59|290.64|290.49|14
1710442800000|2024-03-14 19:00:00|290.64|290.49|290.44|290.29|290.64|290.49|290.39|290.24|35
1710443100000|2024-03-14 19:05:00|290.49|290.34|290.34|290.14|290.49|290.34|290.19|290.04|50
1710443400000|2024-03-14 19:10:00|290.29|290.19|290.29|290.14|290.39|290.24|290.24|290.09|33
1710443700000|2024-03-14 19:15:00|290.34|290.19|290.39|290.19|290.39|290.24|290.29|290.09|25
1710444000000|2024-03-14 19:20:00|290.34|290.24|290.29|290.14|290.39|290.24|290.24|290.09|18
1710444300000|2024-03-14 19:25:00|290.24|290.09|290.24|290.04|290.34|290.14|290.14|289.99|27
1710444600000|2024-03-14 19:30:00|290.19|289.99|290.04|289.89|290.19|289.99|290.04|289.89|20
1710444900000|2024-03-14 19:35:00|289.99|289.84|290.19|290.04|290.19|290.04|289.99|289.84|35
1710445200000|2024-03-14 19:40:00|290.14|289.99|290.39|290.24|290.39|290.24|290.14|289.99|22
1710445500000|2024-03-14 19:45:00|290.44|290.29|290.49|290.29|290.49|290.34|290.34|290.14|16
1710445800000|2024-03-14 19:50:00|290.54|290.34|290.79|290.59|290.79|290.64|290.54|290.34|29
1710446100000|2024-03-14 19:55:00|290.74|290.64|290.89|290.69|290.89|290.69|290.64|290.44|21
1710446400000|2024-03-14 20:00:00|290.84|290.64|290.69|290.49|290.84|290.64|290.64|290.44|4
1710446700000|2024-03-14 20:05:00|290.64|290.44|290.59|290.39|290.69|290.49|290.59|290.39|2
1710447000000|2024-03-14 20:10:00|290.64|290.44|290.59|290.44|290.64|290.44|290.54|290.39|9
1710447300000|2024-03-14 20:15:00|290.54|290.39|290.54|290.39|290.59|290.44|290.54|290.39|2
1710447600000|2024-03-14 20:20:00|290.49|290.34|290.54|290.34|290.54|290.39|290.49|290.34|6
1710447900000|2024-03-14 20:25:00|290.49|290.39|290.54|290.34|290.54|290.39|290.49|290.34|3
1710448200000|2024-03-14 20:30:00|||||||||3
1710448500000|2024-03-14 20:35:00|290.49||290.54||290.54||290.49||2
1710448800000|2024-03-14 20:40:00|290.49|290.39|290.54|290.39|290.54|290.39|290.49|290.34|18
1710449100000|2024-03-14 20:45:00||290.34||290.34||290.39||290.34|9
1710449400000|2024-03-14 20:50:00|290.49|290.29|290.49|290.29|290.54|290.34|290.49|290.29|7
1710449700000|2024-03-14 20:55:00|290.54|290.34|290.69|290.09|290.94|290.59|290.49|290.09|9
1710450000000|2024-03-14 21:00:00|290.89|290.04|291.39|290.04|291.39|290.04|290.89|289.99|0
1710450300000|2024-03-14 21:05:00|291.34|289.99|291.39|289.99|291.39|290.39|291.24|289.99|0
1710450600000|2024-03-14 21:10:00|291.04|290.44|291.04|290.44|291.04|290.44|291.04|290.44|0
1710450900000|2024-03-14 21:15:00|290.94|290.34|291.04|290.44|291.04|290.44|290.94|290.34|0
1710451200000|2024-03-14 21:20:00|290.94|290.34|290.94|290.34|291.04|290.44|290.94|290.34|0
1710452100000|2024-03-14 21:35:00|290.84|290.24|290.84|290.24|290.84|290.24|290.84|290.24|0
1710452400000|2024-03-14 21:40:00|290.94|290.34|290.94|290.34|290.94|290.34|290.84|290.24|0
1710452700000|2024-03-14 21:45:00|290.84|290.24|290.84|290.24|290.94|290.34|290.84|290.24|0
1710453300000|2024-03-14 21:55:00|290.94|290.34|290.84|290.24|290.94|290.34|290.84|290.24|0
1710453600000|2024-03-14 22:00:00|290.94|290.34|290.94|290.34|290.94|290.34|290.84|290.24|0
1710454200000|2024-03-14 22:10:00|291.04|290.44|290.94|290.34|291.04|290.44|290.94|290.34|0
1710454500000|2024-03-14 22:15:00|291.04|290.44|290.94|290.34|291.04|290.44|290.94|290.34|0
1710455100000|2024-03-14 22:25:00|291.04|290.44|291.04|290.44|291.04|290.44|291.04|290.44|0
1710455400000|2024-03-14 22:30:00|290.94|290.34|290.94|290.34|291.04|290.44|290.94|290.34|0
1710455700000|2024-03-14 22:35:00|291.04|290.44|290.94|290.34|291.04|290.44|290.94|290.34|0
1710457200000|2024-03-14 23:00:00|290.84|290.24|290.84|290.24|290.84|290.24|290.84|290.24|0
1710457800000|2024-03-14 23:10:00|290.74|290.14|290.74|290.14|290.84|290.24|290.74|290.14|0
1710458100000|2024-03-14 23:15:00|290.84|290.24|290.94|290.34|290.94|290.34|290.74|290.14|0
1710458400000|2024-03-14 23:20:00|291.04|290.44|290.94|290.34|291.04|290.44|290.94|290.34|0
1710458700000|2024-03-14 23:25:00|291.04|290.44|290.94|290.34|291.04|290.44|290.94|290.34|0
1710459000000|2024-03-14 23:30:00|290.84|290.24|290.94|290.34|290.94|290.34|290.84|290.24|0
1710459600000|2024-03-14 23:40:00|290.84|290.24|290.84|290.24|290.94|290.34|290.84|290.24|0
1710459900000|2024-03-14 23:45:00|290.94|290.34|290.94|290.34|290.94|290.34|290.94|290.34|0
1710460500000|2024-03-14 23:55:00|291.04|290.44|291.04|290.44|291.04|290.44|290.94|290.34|0
1710460800000|2024-03-15 00:00:00|290.94|290.34|291.04|290.44|291.04|290.44|290.94|290.34|0
1710461700000|2024-03-15 00:15:00|291.14|290.54|291.04|290.44|291.14|290.54|291.04|290.44|0
1710462000000|2024-03-15 00:20:00|291.14|290.54|291.14|290.54|291.14|290.54|291.14|290.54|0
1710462300000|2024-03-15 00:25:00|291.04|290.44|291.14|290.54|291.14|290.54|291.04|290.44|0
1710462600000|2024-03-15 00:30:00|290.84|290.49|290.24|290.09|290.84|290.49|290.19|290.04|604
1710462900000|2024-03-15 00:35:00|290.29|290.14|290.19|290.04|290.39|290.19|290.09|289.89|704
1710463200000|2024-03-15 00:40:00|290.14|289.99|289.79|289.64|290.19|290.04|289.79|289.64|368
1710463500000|2024-03-15 00:45:00|289.84|289.59|289.29|289.09|289.84|289.59|289.19|289.04|465
1710463800000|2024-03-15 00:50:00|289.24|289.14|289.44|289.29|289.44|289.29|289.24|289.09|334
1710464100000|2024-03-15 00:55:00|289.39|289.24|288.79|288.59|289.39|289.24|288.79|288.59|541
1710464400000|2024-03-15 01:00:00|288.74|288.64|288.99|288.79|289.14|288.94|288.44|288.24|1535
1710464700000|2024-03-15 01:05:00|289.04|288.84|289.14|288.94|289.69|289.49|288.94|288.79|701
1710465000000|2024-03-15 01:10:00|289.09|288.99|288.94|288.74|289.14|288.99|288.74|288.59|451
1710465300000|2024-03-15 01:15:00|288.89|288.79|289.29|289.14|289.49|289.34|288.89|288.79|451
1710465600000|2024-03-15 01:20:00|289.34|289.19|289.59|289.44|289.59|289.44|289.19|289.04|271
1710465900000|2024-03-15 01:25:00|289.64|289.49|290.14|289.99|290.19|290.04|289.64|289.49|321
1710466200000|2024-03-15 01:30:00|290.19|290.09|290.34|290.19|290.44|290.29|290.19|290.04|300
1710466500000|2024-03-15 01:35:00|290.29|290.14|290.39|290.24|290.39|290.24|290.19|290.04|160
1710466800000|2024-03-15 01:40:00|290.49|290.34|290.19|290.04|290.49|290.34|289.99|289.84|199
1710467100000|2024-03-15 01:45:00|290.14|289.99|290.29|290.09|290.44|290.24|289.94|289.79|142
1710467400000|2024-03-15 01:50:00|290.24|290.04|290.29|290.14|290.44|290.29|289.99|289.79|256
1710467700000|2024-03-15 01:55:00|290.24|290.09|290.19|290.04|290.29|290.14|290.19|289.99|121
1710468000000|2024-03-15 02:00:00|290.14|289.99|289.94|289.79|290.19|290.04|289.94|289.79|319
1710468300000|2024-03-15 02:05:00|289.89|289.74|289.84|289.69|289.89|289.74|289.69|289.54|333
1710468600000|2024-03-15 02:10:00|289.79|289.64|290.09|289.94|290.14|289.99|289.79|289.64|282
1710468900000|2024-03-15 02:15:00|290.04|289.89|289.84|289.69|290.04|289.89|289.84|289.69|160
1710469200000|2024-03-15 02:20:00|289.89|289.74|289.99|289.84|290.19|290.04|289.89|289.74|235
1710469500000|2024-03-15 02:25:00|289.94|289.79|290.04|289.89|290.19|290.04|289.94|289.79|280
1710469800000|2024-03-15 02:30:00|289.99|289.84|289.94|289.79|290.09|289.94|289.89|289.74|202
1710470100000|2024-03-15 02:35:00|289.89|289.74|289.79|289.64|289.94|289.79|289.74|289.59|209
1710470400000|2024-03-15 02:40:00|289.74|289.59|289.94|289.79|290.04|289.89|289.74|289.59|199
1710470700000|2024-03-15 02:45:00|289.89|289.74|290.19|290.04|290.19|290.04|289.89|289.74|216
1710471000000|2024-03-15 02:50:00|290.24|290.09|290.34|290.19|290.34|290.19|290.19|290.04|149
1710471300000|2024-03-15 02:55:00|290.29|290.14|290.34|290.19|290.39|290.24|290.29|290.14|136
1710471600000|2024-03-15 03:00:00|290.39|290.24|290.54|290.39|290.59|290.44|290.39|290.24|199
1710471900000|2024-03-15 03:05:00|290.49|290.34|290.24|290.09|290.49|290.34|290.19|290.04|181
1710472200000|2024-03-15 03:10:00|290.29|290.14|290.09|289.94|290.34|290.19|290.09|289.94|162
1710472500000|2024-03-15 03:15:00|290.14|289.99|290.34|290.14|290.44|290.29|290.14|289.99|245
1710472800000|2024-03-15 03:20:00|290.29|290.19|290.54|290.39|290.59|290.44|290.29|290.14|251
1710473100000|2024-03-15 03:25:00|290.49|290.34|290.44|290.29|290.49|290.34|290.34|290.19|126
1710473400000|2024-03-15 03:30:00|290.49|290.34|290.34|290.19|290.54|290.39|290.29|290.14|187
1710473700000|2024-03-15 03:35:00|290.29|290.14|290.39|290.24|290.49|290.34|290.29|290.14|207
1710474000000|2024-03-15 03:40:00|290.34|290.19|290.39|290.19|290.44|290.29|290.29|290.14|275
1710474300000|2024-03-15 03:45:00|290.44|290.24|290.39|290.24|290.49|290.34|290.39|290.24|291
1710474600000|2024-03-15 03:50:00|290.34|290.19|290.34|290.19|290.44|290.29|290.34|290.19|161
1710474900000|2024-03-15 03:55:00|290.29|290.14|290.29|290.09|290.34|290.19|290.24|290.09|225
1710475200000|2024-03-15 04:00:00|290.24|290.04|289.94|289.79|290.29|290.04|289.94|289.79|288
1710475500000|2024-03-15 04:05:00|289.89|289.74|290.04|289.89|290.04|289.89|289.89|289.74|208
1710475800000|2024-03-15 04:10:00|289.99|289.84|289.89|289.74|290.04|289.89|289.89|289.74|150
1710476100000|2024-03-15 04:15:00|289.99|289.84|289.89|289.74|289.99|289.84|289.89|289.74|168
1710476400000|2024-03-15 04:20:00|289.84|289.69|289.79|289.64|289.89|289.74|289.79|289.59|210
1710476700000|2024-03-15 04:25:00|289.74|289.59|289.79|289.64|289.79|289.64|289.74|289.59|94
1710477000000|2024-03-15 04:30:00|289.74|289.59|289.69|289.54|289.74|289.59|289.64|289.49|230
1710477300000|2024-03-15 04:35:00|289.64|289.49|289.74|289.59|289.74|289.59|289.64|289.49|195
1710477600000|2024-03-15 04:40:00|289.69|289.54|289.79|289.64|289.79|289.64|289.69|289.54|223
1710477900000|2024-03-15 04:45:00|289.74|289.59|289.59|289.44|289.79|289.64|289.59|289.44|164
1710478200000|2024-03-15 04:50:00|289.64|289.49|289.74|289.59|289.74|289.59|289.64|289.44|224
1710478500000|2024-03-15 04:55:00|289.79|289.64|289.84|289.69|289.89|289.74|289.79|289.64|239
1710478800000|2024-03-15 05:00:00|289.89|289.74|289.84|289.69|290.09|289.94|289.84|289.69|394
1710479100000|2024-03-15 05:05:00|289.79|289.64|290.19|290.04|290.19|290.04|289.74|289.59|337
1710479400000|2024-03-15 05:10:00|290.24|290.09|290.44|290.29|290.44|290.29|290.19|290.04|425
1710479700000|2024-03-15 05:15:00|290.49|290.34|290.49|290.34|290.49|290.34|290.39|290.24|300
1710480000000|2024-03-15 05:20:00|290.54|290.39|290.49|290.34|290.54|290.39|290.44|290.29|227
1710480300000|2024-03-15 05:25:00|290.54|290.39|290.49|290.34|290.54|290.39|290.39|290.24|286
1710480600000|2024-03-15 05:30:00|290.54|290.39|290.49|290.34|290.54|290.39|290.49|290.34|168
1710480900000|2024-03-15 05:35:00|290.54|290.39|290.49|290.34|290.54|290.39|290.49|290.34|294
1710481200000|2024-03-15 05:40:00|290.44|290.29|290.49|290.34|290.54|290.39|290.29|290.14|331
1710481500000|2024-03-15 05:45:00|290.54|290.39|290.64|290.49|290.74|290.59|290.54|290.39|172
1710481800000|2024-03-15 05:50:00|290.69|290.54|290.59|290.44|290.69|290.54|290.59|290.44|108
1710482100000|2024-03-15 05:55:00|290.64|290.49|290.44|290.29|290.64|290.49|290.44|290.29|89
1710482400000|2024-03-15 06:00:00|290.39|290.24|290.49|290.34|290.59|290.44|290.34|290.19|242
1710482700000|2024-03-15 06:05:00|290.54|290.39|290.39|290.24|290.54|290.39|290.34|290.19|126
1710483000000|2024-03-15 06:10:00|290.34|290.19|290.39|290.24|290.44|290.29|290.34|290.19|101
1710483300000|2024-03-15 06:15:00|290.34|290.19|290.39|290.24|290.49|290.34|290.34|290.19|140
1710483600000|2024-03-15 06:20:00|290.34|290.19|290.39|290.24|290.39|290.24|290.24|290.09|127
1710483900000|2024-03-15 06:25:00|290.34|290.19|290.19|289.99|290.34|290.19|290.14|289.99|131
1710484200000|2024-03-15 06:30:00|290.29|290.04|290.34|290.19|290.34|290.19|290.24|290.04|130
1710484500000|2024-03-15 06:35:00|290.29|290.14|290.24|290.09|290.29|290.14|290.19|290.04|156
1710484800000|2024-03-15 06:40:00|290.19|290.04|290.29|290.14|290.29|290.14|290.19|290.04|129
1710485100000|2024-03-15 06:45:00|290.34|290.19|290.39|290.24|290.44|290.29|290.34|290.19|156
1710485400000|2024-03-15 06:50:00|290.34|290.19|290.24|290.09|290.39|290.24|290.19|290.04|139
1710485700000|2024-03-15 06:55:00|290.19|290.04|290.29|290.14|290.29|290.14|290.19|290.04|158
1710486000000|2024-03-15 07:00:00|290.19|290.04|290.14|289.99|290.24|290.04|290.09|289.94|227
1710486300000|2024-03-15 07:05:00|290.09|289.94|290.14|289.99|290.14|289.99|290.09|289.94|164
1710486600000|2024-03-15 07:10:00|290.19|290.04|290.39|290.24|290.39|290.24|290.19|290.04|144
1710486900000|2024-03-15 07:15:00|290.34|290.19|290.34|290.19|290.39|290.24|290.19|290.04|162
1710487200000|2024-03-15 07:20:00|290.29|290.14|290.29|290.14|290.34|290.19|290.24|290.09|132
1710487500000|2024-03-15 07:25:00|290.24|290.09|290.39|290.24|290.49|290.29|290.19|290.04|211
1710487800000|2024-03-15 07:30:00|290.34|290.19|290.34|290.19|290.39|290.24|290.34|290.19|148
1710488100000|2024-03-15 07:35:00|290.39|290.24|290.44|290.29|290.44|290.29|290.29|290.09|287
1710488400000|2024-03-15 07:40:00|290.39|290.24|290.44|290.29|290.49|290.34|290.34|290.19|303
1710488700000|2024-03-15 07:45:00|290.39|290.24|290.34|290.19|290.44|290.29|290.34|290.19|188
1710489000000|2024-03-15 07:50:00|290.29|290.14|290.29|290.14|290.34|290.19|290.29|290.09|194
1710489300000|2024-03-15 07:55:00|290.34|290.19|290.29|290.14|290.39|290.24|290.29|290.14|160
1710489600000|2024-03-15 08:00:00|290.34|290.19|290.34|290.19|290.39|290.24|290.29|290.14|221
1710489900000|2024-03-15 08:05:00|290.39|290.24|290.39|290.24|290.49|290.34|290.34|290.19|318
1710490200000|2024-03-15 08:10:00|290.44|290.29|290.39|290.24|290.49|290.34|290.39|290.24|171
1710490500000|2024-03-15 08:15:00|290.34|290.19|290.39|290.24|290.39|290.24|290.34|290.19|145
1710490800000|2024-03-15 08:20:00|290.34|290.19|290.39|290.24|290.39|290.24|290.34|290.19|180
1710491100000|2024-03-15 08:25:00|290.44|290.19|290.34|290.19|290.44|290.24|290.29|290.14|356
1710491400000|2024-03-15 08:30:00|290.29|290.14|290.39|290.24|290.39|290.24|290.29|290.14|228
1710491700000|2024-03-15 08:35:00|290.34|290.19|290.29|290.14|290.39|290.24|290.24|290.09|241
1710492000000|2024-03-15 08:40:00|290.34|290.19|290.29|290.14|290.39|290.24|290.24|290.09|237
1710492300000|2024-03-15 08:45:00|290.34|290.19|290.59|290.44|290.59|290.44|290.34|290.19|496
1710492600000|2024-03-15 08:50:00|290.64|290.49|290.54|290.39|290.69|290.54|290.49|290.34|779
1710492900000|2024-03-15 08:55:00|290.59|290.44|290.59|290.44|290.64|290.49|290.59|290.44|507
1710493200000|2024-03-15 09:00:00|290.64|290.49|290.49|290.34|291.14|290.99|290.44|290.29|1838
1710493500000|2024-03-15 09:05:00|290.54|290.29|290.89|290.69|291.14|290.94|290.44|290.29|902
1710493800000|2024-03-15 09:10:00|290.84|290.64|291.29|291.04|291.29|291.09|290.69|290.54|310
1710494100000|2024-03-15 09:15:00|291.24|291.09|291.34|291.09|291.59|291.34|291.19|290.99|387
1710494400000|2024-03-15 09:20:00|291.74|291.14|291.74|291.14|291.74|291.14|291.74|291.14|3
1710494700000|2024-03-15 09:25:00|291.64|291.04|291.74|291.14|291.74|291.14|291.64|291.04|11
1710495000000|2024-03-15 09:30:00|291.84|291.24|291.94|291.34|291.94|291.34|291.84|291.24|0
1710495300000|2024-03-15 09:35:00|291.84|291.24|291.94|291.34|291.94|291.34|291.84|291.24|0
1710495600000|2024-03-15 09:40:00|291.84|291.24|291.84|291.24|291.94|291.34|291.84|291.24|0
1710496200000|2024-03-15 09:50:00|291.09|290.84|291.29|291.09|291.29|291.09|291.09|290.84|68
1710496500000|2024-03-15 09:55:00|291.24|291.14|291.09|290.94|291.29|291.14|291.09|290.94|59
1710496800000|2024-03-15 10:00:00|291.14|291.04|291.09|290.94|291.24|291.09|291.04|290.89|44
1710497100000|2024-03-15 10:05:00|291.04|290.89|291.04|290.89|291.09|290.94|290.99|290.84|13
1710497400000|2024-03-15 10:10:00|290.99|290.84|290.94|290.74|290.99|290.84|290.89|290.69|31
1710497700000|2024-03-15 10:15:00|290.89|290.79|290.94|290.79|290.94|290.79|290.89|290.74|12
1710498000000|2024-03-15 10:20:00|290.99|290.84|290.99|290.79|291.04|290.84|290.94|290.79|30
1710498300000|2024-03-15 10:25:00|291.04|290.84|291.04|290.84|291.04|290.89|290.99|290.79|23
1710498600000|2024-03-15 10:30:00|290.99|290.89|291.09|290.94|291.09|290.94|290.99|290.84|12
1710498900000|2024-03-15 10:35:00|291.14|290.99|290.89|290.74|291.14|290.99|290.89|290.74|52
1710499200000|2024-03-15 10:40:00|290.94|290.79|290.99|290.84|291.04|290.84|290.89|290.74|14
1710499500000|2024-03-15 10:45:00|291.04|290.79|291.09|290.94|291.09|290.94|290.94|290.79|22
1710499800000|2024-03-15 10:50:00|291.04|290.89|291.09|290.94|291.09|290.94|291.04|290.84|24
1710500100000|2024-03-15 10:55:00|291.14|290.99|290.99|290.84|291.14|290.99|290.99|290.84|27
1710500400000|2024-03-15 11:00:00|290.94|290.79|291.04|290.89|291.04|290.89|290.94|290.79|11
1710500700000|2024-03-15 11:05:00||290.84||290.89||290.89||290.84|10
1710501000000|2024-03-15 11:10:00|290.99|290.84|291.09|290.94|291.09|290.94|290.99|290.84|25
1710501300000|2024-03-15 11:15:00|291.14|290.99|291.19|291.04|291.19|291.04|291.14|290.99|29
1710501600000|2024-03-15 11:20:00|291.24|291.09|291.44|291.24|291.44|291.29|291.24|291.09|34
1710501900000|2024-03-15 11:25:00|291.39|291.29|291.29|291.14|291.39|291.29|291.29|291.14|29
1710502200000|2024-03-15 11:30:00|291.24|291.09|291.24|291.09|291.24|291.09|291.19|291.04|19
1710502500000|2024-03-15 11:35:00|291.29|291.14|291.34|291.19|291.34|291.19|291.29|291.14|10
1710502800000|2024-03-15 11:40:00|291.39|291.24|291.44|291.24|291.49|291.34|291.39|291.24|28
1710503100000|2024-03-15 11:45:00|291.39|291.29|291.39|291.19|291.44|291.29|291.34|291.19|30
1710503400000|2024-03-15 11:50:00|291.44|291.24|291.39|291.19|291.44|291.24|291.34|291.19|21
1710503700000|2024-03-15 11:55:00|291.44|291.24|291.29|291.14|291.44|291.29|291.24|291.09|33
1710504000000|2024-03-15 12:00:00|291.24|291.09|291.29|291.14|291.34|291.14|291.24|291.09|38
1710504300000|2024-03-15 12:05:00|291.34|291.19|291.14|290.99|291.34|291.19|291.09|290.94|15
1710504600000|2024-03-15 12:10:00|291.19|291.04|291.09|290.94|291.19|291.04|291.04|290.89|70
1710504900000|2024-03-15 12:15:00|291.14|290.99|291.19|291.04|291.19|291.04|291.14|290.99|32
1710505200000|2024-03-15 12:20:00|291.14|290.99|291.19|291.04|291.19|291.04|291.14|290.94|23
1710505500000|2024-03-15 12:25:00|291.24|291.09|291.19|290.99|291.34|291.19|291.14|290.99|33
1710505800000|2024-03-15 12:30:00|291.29|291.04|291.24|291.09|291.29|291.14|291.14|290.94|37
1710506100000|2024-03-15 12:35:00|291.29|291.04|291.29|291.14|291.29|291.14|291.24|291.04|23
1710506400000|2024-03-15 12:40:00|291.24|291.09|291.19|291.04|291.24|291.14|291.14|290.99|12
1710506700000|2024-03-15 12:45:00|291.14|290.99|291.24|291.04|291.24|291.04|291.14|290.94|33
1710507000000|2024-03-15 12:50:00|291.29|291.09|291.39|291.19|291.39|291.24|291.24|291.09|11
1710507300000|2024-03-15 12:55:00|291.34|291.14|291.19|291.04|291.39|291.24|291.19|291.04|18
1710507600000|2024-03-15 13:00:00|291.14|290.99|291.14|290.99|291.19|291.04|291.09|290.94|31
1710507900000|2024-03-15 13:05:00|291.19|291.04|291.14|290.99|291.19|291.04|291.09|290.94|21
1710508200000|2024-03-15 13:10:00|291.09|290.94|291.14|290.94|291.19|291.04|291.09|290.89|15
1710508500000|2024-03-15 13:15:00|291.19|290.99|291.19|291.04|291.24|291.04|291.14|290.94|26
1710508800000|2024-03-15 13:20:00|291.14|290.99|291.09|290.94|291.19|291.04|291.09|290.94|21
1710509100000|2024-03-15 13:25:00|291.04|290.89|290.79|290.59|291.09|290.94|290.74|290.59|63
1710509400000|2024-03-15 13:30:00|290.69|290.64|290.79|290.64|290.89|290.74|290.39|290.19|132
1710509700000|2024-03-15 13:35:00|290.74|290.59|290.69|290.54|290.84|290.64|290.69|290.54|31
1710510000000|2024-03-15 13:40:00|290.74|290.49|290.44|290.29|290.84|290.64|290.44|290.24|35
1710510300000|2024-03-15 13:45:00|290.49|290.34|290.24|290.09|290.49|290.34|290.14|289.99|71
1710510600000|2024-03-15 13:50:00|290.19|290.04|290.54|290.34|290.59|290.44|290.19|290.04|45
1710510900000|2024-03-15 13:55:00|290.49|290.39|290.19|289.99|290.54|290.39|290.19|289.99|49
1710511200000|2024-03-15 14:00:00|290.14|289.94|290.14|289.94|290.34|290.09|290.04|289.84|61
1710511500000|2024-03-15 14:05:00|290.09|289.99|290.29|290.09|290.29|290.14|289.94|289.79|38
1710511800000|2024-03-15 14:10:00|290.34|290.14|290.74|290.59|290.74|290.59|290.24|290.09|92
1710512100000|2024-03-15 14:15:00|290.79|290.54|290.64|290.44|290.84|290.64|290.64|290.44|58
1710512400000|2024-03-15 14:20:00|290.59|290.39|290.49|290.34|290.64|290.44|290.34|290.19|63
1710512700000|2024-03-15 14:25:00|290.54|290.39|290.44|290.29|290.59|290.44|290.44|290.29|42
1710513000000|2024-03-15 14:30:00|290.49|290.34|290.44|290.29|290.54|290.39|290.39|290.24|38
1710513300000|2024-03-15 14:35:00|290.49|290.34|290.74|290.59|290.84|290.64|290.49|290.34|72
1710513600000|2024-03-15 14:40:00|290.69|290.54|290.54|290.39|290.79|290.59|290.54|290.39|126
1710513900000|2024-03-15 14:45:00|290.59|290.44|290.69|290.49|290.69|290.54|290.54|290.34|98
1710514200000|2024-03-15 14:50:00|290.64|290.54|290.49|290.34|290.69|290.54|290.44|290.24|45
1710514500000|2024-03-15 14:55:00|290.44|290.29|290.39|290.19|290.54|290.39|290.34|290.19|52
1710514800000|2024-03-15 15:00:00|290.44|290.24|290.39|290.24|290.44|290.29|290.19|290.04|52
1710515100000|2024-03-15 15:05:00|290.44|290.19|290.24|290.04|290.44|290.24|290.19|290.04|29
1710515400000|2024-03-15 15:10:00|290.19|290.09|290.44|290.29|290.44|290.29|290.19|290.04|35
1710515700000|2024-03-15 15:15:00|290.49|290.24|290.49|290.29|290.64|290.44|290.44|290.24|43
1710516000000|2024-03-15 15:20:00|290.54|290.34|290.54|290.39|290.54|290.39|290.44|290.29|30
1710516300000|2024-03-15 15:25:00|290.59|290.44|290.64|290.44|290.64|290.49|290.49|290.34|47
1710516600000|2024-03-15 15:30:00|290.59|290.49|290.44|290.29|290.64|290.49|290.44|290.24|33
1710516900000|2024-03-15 15:35:00|290.39|290.24|290.44|290.24|290.49|290.34|290.39|290.19|50
1710517200000|2024-03-15 15:40:00|290.39|290.29|290.34|290.19|290.44|290.29|290.34|290.19|15
1710517500000|2024-03-15 15:45:00|290.29|290.14|290.19|290.04|290.34|290.19|290.19|290.04|21
1710517800000|2024-03-15 15:50:00|290.24|289.99|290.24|290.09|290.34|290.19|290.19|289.99|33
1710518100000|2024-03-15 15:55:00|290.19|290.04|290.24|290.09|290.29|290.14|290.19|289.99|10
1710518400000|2024-03-15 16:00:00|290.19|290.04|290.09|289.94|290.24|290.04|290.09|289.89|19
1710518700000|2024-03-15 16:05:00|290.14|289.99|290.14|289.99|290.19|290.04|290.09|289.94|23
1710519000000|2024-03-15 16:10:00|290.19|290.04|290.09|289.89|290.19|290.04|290.04|289.89|43
1710519300000|2024-03-15 16:15:00|290.04|289.94|289.94|289.79|290.14|289.94|289.94|289.79|23
1710519600000|2024-03-15 16:20:00|289.99|289.84|289.94|289.79|289.99|289.84|289.89|289.74|29
1710519900000|2024-03-15 16:25:00|289.99|289.84|289.69|289.54|289.99|289.84|289.59|289.44|247
1710520200000|2024-03-15 16:30:00|289.64|289.49|289.54|289.34|289.69|289.54|289.49|289.34|170
1710520500000|2024-03-15 16:35:00|289.59|289.39|289.84|289.69|289.84|289.69|289.54|289.39|76
1710520800000|2024-03-15 16:40:00|289.79|289.64|289.79|289.64|289.94|289.79|289.79|289.59|24
1710521100000|2024-03-15 16:45:00|289.84|289.69|289.69|289.54|289.84|289.69|289.69|289.54|22
1710521400000|2024-03-15 16:50:00|289.64|289.49|289.49|289.34|289.69|289.54|289.49|289.34|13
1710521700000|2024-03-15 16:55:00|289.44|289.29|289.59|289.39|289.64|289.49|289.44|289.29|29
1710522000000|2024-03-15 17:00:00|289.64|289.44|289.49|289.34|289.69|289.49|289.49|289.34|22
1710522300000|2024-03-15 17:05:00|289.54|289.39|289.84|289.64|289.84|289.64|289.54|289.39|22
1710522600000|2024-03-15 17:10:00|289.79|289.69|289.54|289.39|289.89|289.74|289.54|289.34|98
1710522900000|2024-03-15 17:15:00|289.44|289.34|289.49|289.29|289.59|289.44|289.44|289.29|33
1710523200000|2024-03-15 17:20:00|289.54|289.34|289.74|289.59|289.74|289.59|289.54|289.34|18
1710523500000|2024-03-15 17:25:00|289.69|289.54|289.64|289.44|289.74|289.59|289.59|289.44|15
1710523800000|2024-03-15 17:30:00|289.59|289.49|289.64|289.49|289.69|289.49|289.59|289.44|13
1710524100000|2024-03-15 17:35:00|289.69|289.54|289.74|289.59|289.74|289.59|289.64|289.49|9
1710524400000|2024-03-15 17:40:00|289.79|289.64|289.94|289.79|289.94|289.79|289.74|289.59|21
1710524700000|2024-03-15 17:45:00|289.89|289.74|289.79|289.64|289.94|289.74|289.79|289.64|10
1710525000000|2024-03-15 17:50:00|289.84|289.69|289.94|289.79|289.99|289.79|289.79|289.64|23
1710525300000|2024-03-15 17:55:00|289.89|289.74|290.04|289.84|290.04|289.89|289.89|289.74|20
1710525600000|2024-03-15 18:00:00|289.99|289.89|290.04|289.89|290.09|289.94|289.99|289.84|14
1710525900000|2024-03-15 18:05:00|289.99|289.84|290.04|289.89|290.09|289.94|289.99|289.84|18
1710526200000|2024-03-15 18:10:00|290.09|289.94|290.04|289.89|290.09|289.94|289.99|289.84|11
1710526500000|2024-03-15 18:15:00|289.99|289.84|290.04|289.84|290.04|289.84|289.94|289.79|6
1710526800000|2024-03-15 18:20:00|290.09|289.89|290.04|289.89|290.14|289.99|290.04|289.84|18
1710527100000|2024-03-15 18:25:00|290.09|289.84|289.99|289.84|290.09|289.89|289.89|289.74|12
1710527400000|2024-03-15 18:30:00|290.04|289.79|290.04|289.84|290.04|289.89|289.99|289.79|3
1710527700000|2024-03-15 18:35:00|289.99|289.79|290.19|290.04|290.19|290.04|289.99|289.79|7
1710528000000|2024-03-15 18:40:00|290.24|290.09|290.29|290.09|290.29|290.14|290.19|290.04|8
1710528300000|2024-03-15 18:45:00|290.24|290.14|290.14|289.99|290.29|290.14|290.14|289.99|15
1710528600000|2024-03-15 18:50:00|290.19|290.04|290.24|290.09|290.34|290.14|290.14|289.99|34
1710528900000|2024-03-15 18:55:00|290.29|290.14|290.29|290.09|290.34|290.14|290.24|290.09|16
1710529200000|2024-03-15 19:00:00|290.24|290.14|290.44|290.24|290.44|290.24|290.24|290.09|10
1710529500000|2024-03-15 19:05:00|290.39|290.19|290.29|290.14|290.44|290.19|290.29|290.14|15
1710529800000|2024-03-15 19:10:00|290.34|290.09|290.29|290.09|290.34|290.19|290.24|290.09|13
1710530100000|2024-03-15 19:15:00|290.24|290.14|290.19|289.99|290.29|290.14|290.14|289.99|9
1710530400000|2024-03-15 19:20:00|290.14|290.04|290.09|289.94|290.19|290.04|290.04|289.89|23
1710530700000|2024-03-15 19:25:00|290.14|289.99|290.19|289.99|290.29|290.09|290.09|289.94|27
1710531000000|2024-03-15 19:30:00|290.14|290.04|290.14|289.94|290.24|290.04|290.09|289.94|16
1710531300000|2024-03-15 19:35:00|290.19|289.99|290.09|289.89|290.19|290.04|290.04|289.89|22
1710531600000|2024-03-15 19:40:00|290.04|289.84|290.04|289.84|290.04|289.89|289.94|289.79|10
1710531900000|2024-03-15 19:45:00|289.99|289.89|290.24|290.04|290.24|290.04|289.99|289.84|73
1710532200000|2024-03-15 19:50:00|290.19|289.99|290.04|289.89|290.19|290.04|289.99|289.84|35
1710532500000|2024-03-15 19:55:00|290.09|289.84|290.09|289.94|290.14|289.94|289.94|289.79|13
1710532800000|2024-03-15 20:00:00|290.04|289.89|290.09|289.89|290.09|289.94|290.04|289.84|7
1710533100000|2024-03-15 20:05:00|290.14|289.99|290.09|289.89|290.14|289.99|290.09|289.89|26
1710533400000|2024-03-15 20:10:00|290.04|289.94|290.09|289.89|290.09|289.94|290.04|289.89|6
1710533700000|2024-03-15 20:15:00|290.04|289.94|290.04|289.89|290.04|289.94|290.04|289.89|2
1710534000000|2024-03-15 20:20:00|290.09|289.94|290.09|289.94|290.09|289.94|290.09|289.94|1
1710534300000|2024-03-15 20:25:00|290.14|289.99|290.14|289.99|290.14|289.99|290.14|289.94|0
1710534600000|2024-03-15 20:30:00|290.09|289.94|290.09|289.94|290.09|289.94|290.09|289.94|1
1710535200000|2024-03-15 20:40:00|290.14|289.99|290.24|289.99|290.24|290.04|290.09|289.99|4
1710535500000|2024-03-15 20:45:00||290.04||289.99||290.04||289.99|0
1710535800000|2024-03-15 20:50:00|290.34|290.04|290.29|289.99|290.34|290.04|290.29|289.99|0
1710536100000|2024-03-15 20:55:00|290.24|290.04|290.09|289.84|290.24|290.04|290.04|289.84|2
1710712800000|2024-03-17 22:00:00|290.34|289.74|290.34|289.74|290.34|289.74|290.34|289.74|0
1710713100000|2024-03-17 22:05:00|290.44|289.84|290.44|289.84|290.54|289.94|290.34|289.74|0
1710713400000|2024-03-17 22:10:00|290.54|289.94|290.54|289.94|290.54|289.94|290.44|289.84|0
1710714000000|2024-03-17 22:20:00|290.44|289.84|290.54|289.94|290.54|289.94|290.44|289.84|0
1710714900000|2024-03-17 22:35:00|290.44|289.84|290.54|289.94|290.54|289.94|290.44|289.84|0
1710715200000|2024-03-17 22:40:00|290.44|289.84|290.44|289.84|290.44|289.84|290.44|289.84|0
1710715500000|2024-03-17 22:45:00|290.54|289.94|290.54|289.94|290.54|289.94|290.44|289.84|0
1710715800000|2024-03-17 22:50:00|290.44|289.84|290.44|289.84|290.44|289.84|290.44|289.84|0
1710716100000|2024-03-17 22:55:00|290.34|289.74|290.34|289.74|290.44|289.84|290.34|289.74|0
1710716700000|2024-03-17 23:05:00|290.24|289.64|290.34|289.74|290.34|289.74|290.24|289.64|0
1710717000000|2024-03-17 23:10:00|290.24|289.64|290.24|289.64|290.34|289.74|290.24|289.64|0
1710717300000|2024-03-17 23:15:00|290.34|289.74|290.34|289.74|290.34|289.74|290.24|289.64|0
1710718200000|2024-03-17 23:30:00|290.44|289.84|290.34|289.74|290.44|289.84|290.34|289.74|0
1710718500000|2024-03-17 23:35:00|290.44|289.84|290.34|289.74|290.44|289.84|290.34|289.74|0
1710719100000|2024-03-17 23:45:00|290.44|289.84|290.34|289.74|290.44|289.84|290.34|289.74|0
1710719400000|2024-03-17 23:50:00|290.44|289.84|290.34|289.74|290.44|289.84|290.34|289.74|0
1710720000000|2024-03-18 00:00:00|290.24|289.64|290.24|289.64|290.34|289.74|290.24|289.64|0
1710720600000|2024-03-18 00:10:00|290.34|289.74|290.34|289.74|290.34|289.74|290.24|289.64|0
1710721200000|2024-03-18 00:20:00|290.24|289.64|290.24|289.64|290.34|289.74|290.24|289.64|0
1710721500000|2024-03-18 00:25:00|290.34|289.74|290.24|289.64|290.34|289.74|290.24|289.64|0
1710721800000|2024-03-18 00:30:00|289.89|289.54|290.29|290.14|290.54|290.34|289.79|289.54|369
1710722100000|2024-03-18 00:35:00|290.34|290.19|290.14|289.99|290.34|290.19|290.09|289.94|175
1710722400000|2024-03-18 00:40:00|290.09|289.94|290.24|290.09|290.29|290.14|290.09|289.94|137
1710722700000|2024-03-18 00:45:00|290.29|290.14|290.19|290.04|290.49|290.34|290.19|290.04|113
1710723000000|2024-03-18 00:50:00|290.24|290.09|289.59|289.39|290.24|290.09|289.54|289.39|375
1710723300000|2024-03-18 00:55:00|289.54|289.34|289.14|288.99|289.54|289.34|288.94|288.79|513
1710723600000|2024-03-18 01:00:00|289.29|289.14|289.44|289.24|289.74|289.59|288.94|288.79|474
1710723900000|2024-03-18 01:05:00|289.39|289.29|289.19|289.04|289.49|289.34|289.19|289.04|161
1710724200000|2024-03-18 01:10:00|289.24|289.09|289.28|289.13|289.47|289.32|289.14|288.99|187
1710724500000|2024-03-18 01:15:00|289.23|289.08|289.18|289.03|289.23|289.08|289.08|288.93|249
1710724800000|2024-03-18 01:20:00|289.13|288.98|289.18|289.03|289.18|289.03|288.88|288.68|215
1710725100000|2024-03-18 01:25:00|289.23|289.08|289.23|289.08|289.33|289.18|289.03|288.83|162
1710725400000|2024-03-18 01:30:00|289.28|289.13|289.48|289.33|289.63|289.48|289.18|289.03|272
1710725700000|2024-03-18 01:35:00|289.43|289.28|289.43|289.28|289.48|289.33|289.13|288.98|182
1710726000000|2024-03-18 01:40:00|289.38|289.23|289.48|289.33|289.63|289.48|289.38|289.23|174
1710726300000|2024-03-18 01:45:00|289.53|289.38|289.53|289.38|289.63|289.43|289.48|289.33|146
1710726600000|2024-03-18 01:50:00|289.58|289.43|289.68|289.53|289.83|289.63|289.48|289.33|160
1710726900000|2024-03-18 01:55:00|289.73|289.58|289.83|289.68|289.88|289.73|289.73|289.58|139
1710727200000|2024-03-18 02:00:00|289.93|289.78|289.43|289.28|290.08|289.88|289.43|289.28|233
1710727500000|2024-03-18 02:05:00|289.48|289.33|289.43|289.28|289.58|289.43|289.23|289.08|176
1710727800000|2024-03-18 02:10:00|289.38|289.23|289.38|289.23|289.53|289.38|289.23|289.08|198
1710728100000|2024-03-18 02:15:00|289.33|289.18|289.13|288.98|289.33|289.23|289.13|288.93|95
1710728400000|2024-03-18 02:20:00|289.18|289.03|289.23|289.08|289.38|289.23|289.18|288.98|138
1710728700000|2024-03-18 02:25:00|289.18|289.03|289.08|288.93|289.23|289.03|288.88|288.73|177
1710729000000|2024-03-18 02:30:00|289.13|288.98|289.23|289.08|289.23|289.08|289.03|288.88|161
1710729300000|2024-03-18 02:35:00|289.28|289.13|289.13|288.98|289.68|289.53|289.13|288.98|172
1710729600000|2024-03-18 02:40:00|289.08|288.93|289.13|288.98|289.18|289.03|289.08|288.93|204
1710729900000|2024-03-18 02:45:00|289.18|289.03|289.33|289.18|289.58|289.43|289.13|288.98|137
1710730200000|2024-03-18 02:50:00|289.28|289.13|289.43|289.28|289.53|289.38|289.23|289.03|153
1710730500000|2024-03-18 02:55:00|289.48|289.23|289.43|289.28|289.53|289.38|289.33|289.18|97
1710730800000|2024-03-18 03:00:00|289.38|289.23|289.48|289.33|289.53|289.38|289.33|289.18|115
1710731100000|2024-03-18 03:05:00|289.53|289.38|289.78|289.58|289.83|289.68|289.53|289.38|126
1710731400000|2024-03-18 03:10:00|289.73|289.63|289.88|289.68|289.93|289.78|289.73|289.58|107
1710731700000|2024-03-18 03:15:00|289.83|289.73|289.88|289.73|289.88|289.73|289.68|289.53|142
1710732000000|2024-03-18 03:20:00|289.93|289.78|289.28|289.13|289.93|289.78|289.28|289.13|315
1710732300000|2024-03-18 03:25:00|289.33|289.18|289.68|289.53|289.73|289.58|289.28|289.13|186
1710732600000|2024-03-18 03:30:00|289.73|289.58|289.78|289.58|289.83|289.68|289.68|289.53|169
1710732900000|2024-03-18 03:35:00|289.83|289.63|289.83|289.68|289.88|289.73|289.78|289.63|90
1710733200000|2024-03-18 03:40:00|289.78|289.63|289.68|289.53|289.78|289.63|289.68|289.53|111
1710733500000|2024-03-18 03:45:00|289.73|289.58|289.68|289.53|289.73|289.58|289.68|289.53|95
1710733800000|2024-03-18 03:50:00|289.73|289.58|289.68|289.53|289.73|289.58|289.68|289.48|125
1710734100000|2024-03-18 03:55:00|289.73|289.58|289.78|289.63|289.78|289.63|289.68|289.53|80
1710734400000|2024-03-18 04:00:00|289.73|289.58|289.63|289.48|289.78|289.63|289.63|289.48|89
1710734700000|2024-03-18 04:05:00|289.68|289.53|289.58|289.43|289.68|289.53|289.58|289.43|110
1710735000000|2024-03-18 04:10:00|289.53|289.38|289.63|289.48|289.63|289.48|289.48|289.33|93
1710735300000|2024-03-18 04:15:00|289.68|289.53|289.58|289.43|289.68|289.53|289.53|289.38|82
1710735600000|2024-03-18 04:20:00|289.63|289.48|289.68|289.53|289.73|289.58|289.63|289.48|65
1710735900000|2024-03-18 04:25:00|289.63|289.48|289.68|289.53|289.73|289.58|289.58|289.43|77
1710736200000|2024-03-18 04:30:00|289.73|289.48|289.83|289.68|289.83|289.68|289.68|289.48|63
1710736500000|2024-03-18 04:35:00|289.78|289.63|289.78|289.63|289.78|289.63|289.78|289.58|48
1710736800000|2024-03-18 04:40:00|289.83|289.68|289.78|289.63|289.83|289.68|289.78|289.63|67
1710737100000|2024-03-18 04:45:00|289.73|289.58|289.78|289.63|289.83|289.68|289.73|289.58|103
1710737400000|2024-03-18 04:50:00|289.83|289.68|289.83|289.68|289.83|289.68|289.83|289.68|35
1710737700000|2024-03-18 04:55:00|289.78|289.63|289.93|289.78|289.93|289.78|289.78|289.63|102
1710738000000|2024-03-18 05:00:00|289.83|289.68|289.83|289.68|289.83|289.68|289.78|289.63|191
1710738300000|2024-03-18 05:05:00|289.88|289.63|289.78|289.63|289.88|289.68|289.73|289.58|179
1710738600000|2024-03-18 05:10:00|289.73|289.58|289.68|289.53|289.78|289.63|289.68|289.53|107
1710738900000|2024-03-18 05:15:00|289.63|289.48|289.63|289.48|289.68|289.53|289.63|289.48|125
1710739200000|2024-03-18 05:20:00|289.58|289.43|289.68|289.53|289.68|289.53|289.53|289.38|124
1710739500000|2024-03-18 05:25:00|289.63|289.48|289.73|289.58|289.73|289.58|289.53|289.38|114
1710739800000|2024-03-18 05:30:00|289.78|289.63|289.78|289.63|289.83|289.68|289.73|289.58|125
1710740100000|2024-03-18 05:35:00|289.83|289.58|290.13|289.98|290.13|289.98|289.83|289.58|171
1710740400000|2024-03-18 05:40:00|290.08|289.93|290.08|289.93|290.18|290.03|290.08|289.88|110
1710740700000|2024-03-18 05:45:00|290.13|289.98|290.23|290.08|290.23|290.08|290.03|289.88|153
1710741000000|2024-03-18 05:50:00|290.28|290.03|290.13|289.98|290.28|290.13|290.08|289.93|116
1710741300000|2024-03-18 05:55:00|290.08|289.93|290.08|289.93|290.13|289.98|289.98|289.78|71
1710741600000|2024-03-18 06:00:00|290.03|289.88|289.98|289.83|290.03|289.88|289.98|289.83|79
1710741900000|2024-03-18 06:05:00|289.93|289.78|289.98|289.83|289.98|289.83|289.83|289.68|178
1710742200000|2024-03-18 06:10:00|289.93|289.78|289.93|289.78|290.03|289.88|289.93|289.78|160
1710742500000|2024-03-18 06:15:00|289.88|289.73|289.83|289.68|289.88|289.73|289.78|289.63|113
1710742800000|2024-03-18 06:20:00|289.88|289.73|289.93|289.78|289.93|289.78|289.83|289.68|60
1710743100000|2024-03-18 06:25:00|289.88|289.73|289.73|289.58|289.93|289.78|289.73|289.53|114
1710743400000|2024-03-18 06:30:00|289.68|289.53|289.73|289.58|289.73|289.58|289.68|289.53|66
1710743700000|2024-03-18 06:35:00|289.78|289.63|289.68|289.53|289.83|289.68|289.68|289.48|114
1710744000000|2024-03-18 06:40:00|289.63|289.48|289.78|289.63|289.78|289.63|289.58|289.43|74
1710744300000|2024-03-18 06:45:00|||||||||46
1710744600000|2024-03-18 06:50:00|289.73|289.58|289.68|289.53|289.78|289.58|289.68|289.53|69
1710744900000|2024-03-18 06:55:00|289.73|289.58|289.83|289.68|289.83|289.68|289.73|289.58|99
1710745200000|2024-03-18 07:00:00|289.78|289.63|289.73|289.58|289.88|289.73|289.73|289.58|120
1710745500000|2024-03-18 07:05:00|289.78|289.63|289.78|289.63|289.78|289.63|289.68|289.53|67
1710745800000|2024-03-18 07:10:00|289.83|289.68|289.73|289.58|289.88|289.68|289.68|289.53|72
1710746100000|2024-03-18 07:15:00|289.78|289.63|289.78|289.63|289.78|289.63|289.68|289.48|148
1710746400000|2024-03-18 07:20:00|289.73|289.58|289.68|289.53|289.78|289.63|289.68|289.53|136
1710746700000|2024-03-18 07:25:00|289.73|289.58|289.73|289.58|289.78|289.63|289.68|289.53|139
1710747000000|2024-03-18 07:30:00|289.68|289.53|289.78|289.63|289.83|289.68|289.68|289.53|107
1710747300000|2024-03-18 07:35:00|289.73|289.58|289.88|289.73|289.88|289.73|289.73|289.58|110
1710747600000|2024-03-18 07:40:00|289.83|289.68|289.98|289.83|289.98|289.83|289.83|289.68|149
1710747900000|2024-03-18 07:45:00|290.03|289.88|289.88|289.73|290.03|289.88|289.88|289.73|115
1710748200000|2024-03-18 07:50:00|289.83|289.68|289.78|289.63|289.88|289.73|289.73|289.58|102
1710748500000|2024-03-18 07:55:00|289.73|289.58|289.83|289.68|289.88|289.73|289.73|289.58|91
1710748800000|2024-03-18 08:00:00|289.78|289.63|289.53|289.38|289.78|289.63|289.53|289.38|171
1710749100000|2024-03-18 08:05:00|289.58|289.43|289.53|289.38|289.63|289.48|289.53|289.33|215
1710749400000|2024-03-18 08:10:00|289.48|289.33|289.53|289.38|289.63|289.43|289.48|289.33|213
1710749700000|2024-03-18 08:15:00|289.58|289.43|289.48|289.33|289.58|289.43|289.38|289.23|182
1710750000000|2024-03-18 08:20:00|289.53|289.38|289.58|289.43|289.63|289.48|289.53|289.38|216
1710750300000|2024-03-18 08:25:00|289.53|289.38|289.53|289.38|289.63|289.48|289.53|289.38|135
1710750600000|2024-03-18 08:30:00|289.58|289.43|289.58|289.43|289.63|289.48|289.53|289.38|156
1710750900000|2024-03-18 08:35:00|289.63|289.48|289.58|289.43|289.63|289.48|289.58|289.43|84
1710751200000|2024-03-18 08:40:00|289.63|289.48|289.73|289.58|289.73|289.58|289.58|289.43|241
1710751500000|2024-03-18 08:45:00|289.78|289.63|289.73|289.58|289.78|289.63|289.73|289.58|101
1710751800000|2024-03-18 08:50:00|289.78|289.63|289.78|289.63|289.78|289.63|289.73|289.58|215
1710752100000|2024-03-18 08:55:00|289.73|289.58|289.88|289.73|289.88|289.73|289.63|289.48|434
1710752400000|2024-03-18 09:00:00|289.83|289.68|289.83|289.68|289.93|289.78|289.73|289.58|339
1710752700000|2024-03-18 09:05:00|289.78|289.63|289.98|289.83|289.98|289.83|289.78|289.63|184
1710753000000|2024-03-18 09:10:00|289.93|289.78|289.98|289.78|290.03|289.88|289.93|289.78|86
1710753300000|2024-03-18 09:15:00|289.93|289.73|289.88|289.68|289.98|289.83|289.88|289.68|104
1710753600000|2024-03-18 09:20:00|290.18|289.58|290.18|289.58|290.18|289.58|290.08|289.48|0
1710753900000|2024-03-18 09:25:00|||||||||4
1710754200000|2024-03-18 09:30:00|290.28|289.68|290.28|289.68|290.28|289.68|290.28|289.68|0
1710754500000|2024-03-18 09:35:00|290.18|289.58|290.68|290.08|290.78|290.18|290.18|289.58|0
1710754800000|2024-03-18 09:40:00|290.78|290.18|291.48|290.88|291.68|291.08|290.68|290.08|0
1710755100000|2024-03-18 09:45:00|291.28|290.68|290.88|290.28|291.28|290.68|290.78|290.18|0
1710755400000|2024-03-18 09:50:00|289.93|289.73|289.93|289.78|289.98|289.83|289.88|289.73|29
1710755700000|2024-03-18 09:55:00|289.98|289.83|289.98|289.83|290.03|289.88|289.98|289.83|15
1710756000000|2024-03-18 10:00:00|290.03|289.88|289.93|289.78|290.03|289.88|289.88|289.73|29
1710756300000|2024-03-18 10:05:00|||||||||11
1710756600000|2024-03-18 10:10:00|289.98|289.83|289.98|289.83|289.98|289.83|289.93|289.78|5
1710756900000|2024-03-18 10:15:00|289.93|289.78|289.88|289.73|289.98|289.78|289.88|289.73|12
1710757200000|2024-03-18 10:20:00|289.93|289.68|289.83|289.68|289.93|289.73|289.83|289.63|11
1710757500000|2024-03-18 10:25:00|289.88|289.73|289.98|289.78|289.98|289.83|289.83|289.68|8
1710757800000|2024-03-18 10:30:00|290.03|289.83|289.88|289.68|290.03|289.83|289.83|289.68|10
1710758100000|2024-03-18 10:35:00|289.83|289.73|289.78|289.58|289.83|289.73|289.73|289.58|12
1710758400000|2024-03-18 10:40:00|289.83|289.63|289.83|289.63|289.83|289.63|289.73|289.58|6
1710758700000|2024-03-18 10:45:00|289.78|289.68|289.73|289.58|289.83|289.68|289.73|289.58|2
1710759000000|2024-03-18 10:50:00|289.78|289.63|289.78|289.58|289.78|289.63|289.73|289.58|2
1710759300000|2024-03-18 10:55:00|289.73|289.53|289.78|289.58|289.78|289.58|289.68|289.53|4
1710759600000|2024-03-18 11:00:00|289.73|289.63|289.78|289.63|289.78|289.63|289.73|289.58|0
1710759900000|2024-03-18 11:05:00|289.73|289.58|289.78|289.63|289.78|289.63|289.73|289.58|0
1710760200000|2024-03-18 11:10:00|289.73|289.58|289.78|289.63|289.78|289.63|289.73|289.58|0
1710760500000|2024-03-18 11:15:00|289.83|289.68|289.83|289.63|289.83|289.68|289.78|289.63|8
1710760800000|2024-03-18 11:20:00|289.78|289.68|289.88|289.73|289.88|289.73|289.78|289.63|11
1710761100000|2024-03-18 11:25:00|289.93|289.78|289.98|289.83|289.98|289.83|289.88|289.73|19
1710761400000|2024-03-18 11:30:00|290.03|289.88|290.08|289.88|290.13|289.98|290.03|289.83|14
1710761700000|2024-03-18 11:35:00|290.03|289.93|290.13|289.93|290.13|289.98|290.03|289.88|22
1710762000000|2024-03-18 11:40:00|290.18|289.98|290.08|289.93|290.18|290.03|290.08|289.93|7
1710762300000|2024-03-18 11:45:00|290.13|289.98|290.08|289.88|290.18|289.98|290.08|289.88|3
1710762600000|2024-03-18 11:50:00|290.03|289.93|290.08|289.93|290.08|289.93|290.03|289.88|2
1710762900000|2024-03-18 11:55:00|290.13|289.88|290.08|289.93|290.13|289.93|290.08|289.88|9
1710763200000|2024-03-18 12:00:00|290.13|289.98|290.08|289.93|290.18|289.98|290.08|289.93|3
1710763500000|2024-03-18 12:05:00|290.13|289.98|290.13|289.93|290.13|289.98|290.08|289.93|3
1710763800000|2024-03-18 12:10:00|290.18|289.98|290.08|289.93|290.18|289.98|290.08|289.93|0
1710764100000|2024-03-18 12:15:00|290.13|289.98|290.13|289.98|290.13|289.98|290.08|289.93|1
1710764400000|2024-03-18 12:20:00|290.18|289.93|290.18|289.98|290.18|290.03|290.13|289.93|33
1710764700000|2024-03-18 12:25:00|290.13|290.03|290.18|290.03|290.18|290.03|290.13|289.98|3
1710765000000|2024-03-18 12:30:00|290.13|289.98|290.18|290.03|290.18|290.03|290.13|289.98|28
1710765300000|2024-03-18 12:35:00|290.23|290.08|290.18|290.03|290.23|290.08|290.18|290.03|49
1710765600000|2024-03-18 12:40:00|290.23|290.08|290.13|289.98|290.23|290.08|290.13|289.98|53
1710765900000|2024-03-18 12:45:00|290.08|289.93|289.88|289.73|290.08|289.93|289.88|289.73|79
1710766200000|2024-03-18 12:50:00|289.93|289.78|289.93|289.73|289.93|289.78|289.88|289.73|31
1710766500000|2024-03-18 12:55:00|289.88|289.68|289.88|289.68|289.88|289.73|289.83|289.68|50
1710766800000|2024-03-18 13:00:00|289.83|289.73|289.73|289.58|289.83|289.73|289.73|289.53|35
1710767100000|2024-03-18 13:05:00|289.68|289.53|289.73|289.58|289.73|289.58|289.63|289.48|45
1710767400000|2024-03-18 13:10:00|289.78|289.63|289.78|289.63|289.78|289.63|289.73|289.63|6
1710767700000|2024-03-18 13:15:00|289.83|289.68|289.83|289.68|289.88|289.68|289.83|289.63|15
1710768000000|2024-03-18 13:20:00|289.88|289.73|289.93|289.78|289.93|289.78|289.88|289.68|19
1710768300000|2024-03-18 13:25:00|289.98|289.83|290.03|289.88|290.03|289.88|289.93|289.78|13
1710768600000|2024-03-18 13:30:00|289.98|289.83|290.08|289.93|290.18|289.98|289.88|289.73|130
1710768900000|2024-03-18 13:35:00|290.03|289.88|289.88|289.73|290.18|289.98|289.88|289.73|124
1710769200000|2024-03-18 13:40:00|289.93|289.78|289.78|289.58|289.93|289.78|289.68|289.48|88
1710769500000|2024-03-18 13:45:00|289.73|289.53|289.63|289.43|289.73|289.58|289.53|289.38|96
1710769800000|2024-03-18 13:50:00|289.58|289.48|289.68|289.48|289.68|289.53|289.58|289.43|83
1710770100000|2024-03-18 13:55:00|289.73|289.53|289.58|289.38|289.73|289.53|289.48|289.33|70
1710770400000|2024-03-18 14:00:00|289.53|289.43|289.53|289.38|289.63|289.48|289.53|289.38|27
1710770700000|2024-03-18 14:05:00|289.58|289.43|289.88|289.73|289.88|289.73|289.53|289.38|65
1710771000000|2024-03-18 14:10:00|289.93|289.78|289.93|289.78|290.18|290.03|289.83|289.68|65
1710771300000|2024-03-18 14:15:00|289.98|289.73|289.98|289.78|289.98|289.78|289.88|289.73|7
1710771600000|2024-03-18 14:20:00|289.93|289.83|289.98|289.83|290.03|289.83|289.88|289.73|29
1710771900000|2024-03-18 14:25:00|290.03|289.88|290.13|289.93|290.18|290.03|289.98|289.88|40
1710772200000|2024-03-18 14:30:00|290.18|289.98|290.03|289.88|290.18|290.03|289.98|289.83|43
1710772500000|2024-03-18 14:35:00|290.08|289.83|290.08|289.88|290.08|289.93|290.03|289.83|16
1710772800000|2024-03-18 14:40:00|290.13|289.93|290.03|289.88|290.18|290.03|290.03|289.88|22
1710773100000|2024-03-18 14:45:00|290.08|289.83|290.13|289.98|290.18|289.98|290.03|289.83|35
1710773400000|2024-03-18 14:50:00|290.18|290.03|290.38|290.23|290.43|290.28|290.18|290.03|82
1710773700000|2024-03-18 14:55:00|290.33|290.18|290.38|290.23|290.43|290.23|290.28|290.13|48
1710774000000|2024-03-18 15:00:00|290.33|290.18|290.23|290.03|290.33|290.18|290.23|290.03|23
1710774300000|2024-03-18 15:05:00|290.18|290.08|290.18|290.03|290.23|290.08|290.13|289.93|30
1710774600000|2024-03-18 15:10:00|290.13|289.98|290.18|289.98|290.18|290.03|290.08|289.93|16
1710774900000|2024-03-18 15:15:00|290.13|289.93|290.13|289.93|290.18|290.03|290.08|289.93|27
1710775200000|2024-03-18 15:20:00|290.08|289.98|290.08|289.93|290.13|289.98|290.03|289.88|36
1710775500000|2024-03-18 15:25:00|290.03|289.88|290.03|289.88|290.13|289.93|290.03|289.88|77
1710775800000|2024-03-18 15:30:00|289.98|289.83|289.78|289.63|289.98|289.83|289.78|289.58|27
1710776100000|2024-03-18 15:35:00|289.83|289.58|289.88|289.73|289.88|289.73|289.73|289.58|13
1710776400000|2024-03-18 15:40:00|289.83|289.68|289.88|289.73|289.88|289.73|289.83|289.63|31
1710776700000|2024-03-18 15:45:00|289.93|289.78|289.88|289.73|289.98|289.83|289.88|289.73|51
1710777000000|2024-03-18 15:50:00|289.83|289.68|289.78|289.63|289.83|289.73|289.78|289.63|32
1710777300000|2024-03-18 15:55:00|289.73|289.58|289.78|289.63|289.83|289.68|289.73|289.58|76
1710777600000|2024-03-18 16:00:00|289.73|289.58|289.73|289.58|289.73|289.58|289.68|289.53|39
1710777900000|2024-03-18 16:05:00|289.68|289.53|289.68|289.53|289.73|289.53|289.68|289.48|52
1710778200000|2024-03-18 16:10:00|289.73|289.58|289.73|289.58|289.78|289.63|289.73|289.53|61
1710778500000|2024-03-18 16:15:00|289.78|289.63|289.78|289.63|289.78|289.63|289.73|289.58|25
1710778800000|2024-03-18 16:20:00|289.83|289.58|289.78|289.63|289.83|289.68|289.78|289.58|46
1710779100000|2024-03-18 16:25:00|289.83|289.68|289.68|289.48|289.83|289.68|289.63|289.48|114
1710779400000|2024-03-18 16:30:00|289.73|289.53|289.58|289.43|289.73|289.58|289.58|289.43|30
1710779700000|2024-03-18 16:35:00|289.63|289.48|289.68|289.53|289.68|289.53|289.63|289.48|40
1710780000000|2024-03-18 16:40:00|289.73|289.58|289.68|289.53|289.73|289.58|289.68|289.53|45
1710780300000|2024-03-18 16:45:00|289.73|289.48|289.53|289.33|289.73|289.48|289.48|289.33|16
1710780600000|2024-03-18 16:50:00|289.48|289.28|289.48|289.28|289.48|289.28|289.38|289.23|13
1710780900000|2024-03-18 16:55:00|289.43|289.33|289.43|289.28|289.48|289.33|289.43|289.28|8
1710781200000|2024-03-18 17:00:00|289.38|289.23|289.38|289.23|289.43|289.28|289.38|289.23|20
1710781500000|2024-03-18 17:05:00|289.43|289.28|289.43|289.23|289.48|289.28|289.38|289.23|10
1710781800000|2024-03-18 17:10:00|289.38|289.28|289.53|289.33|289.53|289.33|289.38|289.28|8
1710782100000|2024-03-18 17:15:00|289.48|289.38|289.53|289.33|289.53|289.38|289.43|289.28|5
1710782400000|2024-03-18 17:20:00|289.48|289.38|289.53|289.33|289.53|289.38|289.43|289.28|10
1710782700000|2024-03-18 17:25:00|289.58|289.38|289.53|289.38|289.58|289.38|289.48|289.33|14
1710783000000|2024-03-18 17:30:00|289.58|289.33|289.53|289.33|289.58|289.43|289.48|289.33|27
1710783300000|2024-03-18 17:35:00|289.48|289.28|289.38|289.23|289.48|289.33|289.38|289.23|9
1710783600000|2024-03-18 17:40:00|289.43|289.28|289.43|289.28|289.43|289.28|289.43|289.28|28
1710783900000|2024-03-18 17:45:00|289.48|289.33|289.48|289.33|289.48|289.33|289.38|289.23|9
1710784200000|2024-03-18 17:50:00|289.43|289.28|289.38|289.23|289.48|289.28|289.38|289.23|13
1710784500000|2024-03-18 17:55:00|289.33|289.18|289.33|289.18|289.38|289.18|289.33|289.18|7
1710784800000|2024-03-18 18:00:00|289.28|289.13|289.38|289.23|289.38|289.23|289.28|289.13|15
1710785100000|2024-03-18 18:05:00|289.43|289.18|289.53|289.38|289.53|289.38|289.43|289.18|14
1710785400000|2024-03-18 18:10:00|289.58|289.43|289.53|289.38|289.58|289.43|289.53|289.38|24
1710785700000|2024-03-18 18:15:00|289.58|289.43|289.58|289.43|289.63|289.48|289.58|289.38|12
1710786000000|2024-03-18 18:20:00|289.63|289.38|289.63|289.48|289.63|289.48|289.58|289.38|25
1710786300000|2024-03-18 18:25:00|289.68|289.53|289.78|289.63|289.78|289.63|289.63|289.53|22
1710786600000|2024-03-18 18:30:00|289.73|289.58|289.78|289.63|289.78|289.63|289.68|289.48|49
1710786900000|2024-03-18 18:35:00|289.83|289.58|289.73|289.58|289.83|289.63|289.73|289.58|25
1710787200000|2024-03-18 18:40:00|289.68|289.53|289.73|289.53|289.73|289.58|289.58|289.43|15
1710787500000|2024-03-18 18:45:00|289.68|289.48|289.73|289.58|289.73|289.58|289.63|289.48|14
1710787800000|2024-03-18 18:50:00|289.78|289.53|289.78|289.58|289.78|289.63|289.73|289.53|14
1710788100000|2024-03-18 18:55:00|289.73|289.53|289.73|289.53|289.78|289.58|289.63|289.48|30
1710788400000|2024-03-18 19:00:00|289.68|289.58|289.78|289.58|289.78|289.58|289.68|289.53|9
1710788700000|2024-03-18 19:05:00|289.73|289.63|289.83|289.63|289.83|289.68|289.73|289.58|4
1710789000000|2024-03-18 19:10:00|289.78|289.68|289.78|289.63|289.83|289.68|289.78|289.63|2
1710789300000|2024-03-18 19:15:00|289.83|289.68|289.83|289.68|289.83|289.68|289.78|289.63|7
1710789600000|2024-03-18 19:20:00|289.78|289.63|289.78|289.63|289.83|289.68|289.78|289.63|0
1710789900000|2024-03-18 19:25:00|289.83|289.58|289.78|289.63|289.83|289.68|289.78|289.58|43
1710790200000|2024-03-18 19:30:00|289.83|289.58|289.78|289.63|289.83|289.63|289.78|289.58|1
1710790500000|2024-03-18 19:35:00|289.73|289.58|289.68|289.53|289.78|289.63|289.68|289.53|8
1710790800000|2024-03-18 19:40:00|289.73|289.48|289.68|289.48|289.73|289.53|289.63|289.48|1
1710791100000|2024-03-18 19:45:00|289.63|289.43|289.63|289.43|289.63|289.48|289.58|289.43|5
1710791400000|2024-03-18 19:50:00|289.58|289.38|289.48|289.33|289.58|289.38|289.38|289.23|9
1710791700000|2024-03-18 19:55:00|289.53|289.38|289.73|289.58|289.78|289.58|289.53|289.38|10
1710792000000|2024-03-18 20:00:00|289.78|289.53|289.63|289.48|289.78|289.53|289.63|289.48|2
1710792300000|2024-03-18 20:05:00|289.68||289.63||289.68||289.63||0
1710792600000|2024-03-18 20:10:00|289.68|289.53|289.63|289.48|289.68|289.53|289.63|289.48|0
1710792900000|2024-03-18 20:15:00|289.68|289.53|289.68|289.53|289.68|289.53|289.63|289.53|0
1710793200000|2024-03-18 20:20:00|289.73|289.48|289.68|289.53|289.73|289.53|289.63|289.48|0
1710793500000|2024-03-18 20:25:00|289.73|289.48|289.73|289.53|289.73|289.53|289.68|289.48|0
1710793800000|2024-03-18 20:30:00|289.68|289.58|289.73|289.53|289.78|289.58|289.68|289.53|1
1710794100000|2024-03-18 20:35:00|289.68|289.48|289.73|289.53|289.73|289.53|289.68|289.48|1
1710794400000|2024-03-18 20:40:00|289.68|289.58|289.98|289.73|289.98|289.73|289.68|289.48|3
1710795000000|2024-03-18 20:50:00|||||||||25
1710795300000|2024-03-18 20:55:00|289.93|289.68|289.98|289.18|289.98|289.73|289.38|289.18|62
1710795600000|2024-03-18 21:00:00|290.03|289.13|290.03|289.13|290.23|289.13|290.03|289.13|35
1710795900000|2024-03-18 21:05:00|290.23|289.18|290.23|289.13|290.23|289.18|290.18|289.13|0
1710796200000|2024-03-18 21:10:00|290.08|289.38|289.98|289.38|290.23|289.38|289.98|289.38|3
1710796800000|2024-03-18 21:20:00|290.08|289.48|290.08|289.48|290.08|289.48|289.98|289.38|0
1710798600000|2024-03-18 21:50:00|289.98|289.38|289.98|289.38|290.08|289.48|289.98|289.38|0
1710798900000|2024-03-18 21:55:00|290.08|289.48|289.98|289.38|290.08|289.48|289.98|289.38|0
1710799200000|2024-03-18 22:00:00|289.88|289.28|289.98|289.38|290.08|289.48|289.88|289.28|0
1710799500000|2024-03-18 22:05:00|290.08|289.48|289.98|289.38|290.08|289.48|289.98|289.38|0
1710799800000|2024-03-18 22:10:00|290.08|289.48|289.98|289.38|290.08|289.48|289.98|289.38|0
1710800100000|2024-03-18 22:15:00|290.08|289.48|290.08|289.48|290.08|289.48|289.98|289.38|0
1710800400000|2024-03-18 22:20:00|289.98|289.38|289.98|289.38|290.08|289.48|289.98|289.38|0
1710800700000|2024-03-18 22:25:00|290.08|289.48|289.98|289.38|290.08|289.48|289.98|289.38|0
1710801300000|2024-03-18 22:35:00|289.88|289.28|289.98|289.38|289.98|289.38|289.88|289.28|0
1710801600000|2024-03-18 22:40:00|289.88|289.28|289.88|289.28|289.98|289.38|289.88|289.28|0
1710801900000|2024-03-18 22:45:00|289.78|289.18|289.78|289.18|289.78|289.18|289.78|289.18|0
1710802800000|2024-03-18 23:00:00|289.68|289.08|289.68|289.08|289.78|289.18|289.68|289.08|0
1710803100000|2024-03-18 23:05:00|289.78|289.18|289.78|289.18|289.78|289.18|289.78|289.18|0
1710803400000|2024-03-18 23:10:00|289.88|289.28|289.88|289.28|289.88|289.28|289.88|289.28|0
1710804000000|2024-03-18 23:20:00|289.78|289.18|289.88|289.28|289.88|289.28|289.78|289.18|0
1710805200000|2024-03-18 23:40:00|289.78|289.18|289.78|289.18|289.78|289.18|289.78|289.18|0
1710805500000|2024-03-18 23:45:00|289.88|289.28|289.88|289.28|289.88|289.28|289.78|289.18|0
1710805800000|2024-03-18 23:50:00|289.78|289.18|289.88|289.28|289.88|289.28|289.78|289.18|0
1710806400000|2024-03-19 00:00:00|289.78|289.18|289.78|289.18|289.88|289.28|289.78|289.18|0
1710806700000|2024-03-19 00:05:00|289.88|289.28|289.78|289.18|289.88|289.28|289.78|289.18|0
1710807000000|2024-03-19 00:10:00|289.88|289.28|289.78|289.18|289.88|289.28|289.78|289.18|0
1710807300000|2024-03-19 00:15:00|289.88|289.28|289.78|289.18|289.88|289.28|289.78|289.18|0
1710807600000|2024-03-19 00:20:00|289.88|289.28|290.08|289.48|290.08|289.48|289.78|289.18|0
1710807900000|2024-03-19 00:25:00|289.98|289.38|290.08|289.48|290.08|289.48|289.98|289.38|0
1710808200000|2024-03-19 00:30:00|289.68|289.53|289.68|289.53|289.98|289.68|289.68|289.48|589
1710808500000|2024-03-19 00:35:00|289.73|289.48|289.53|289.38|289.73|289.53|289.43|289.28|186
1710808800000|2024-03-19 00:40:00|289.58|289.43|289.73|289.58|289.78|289.63|289.53|289.38|70
1710809100000|2024-03-19 00:45:00|289.68|289.53|289.48|289.33|289.68|289.53|289.43|289.28|214
1710809400000|2024-03-19 00:50:00|289.43|289.28|289.48|289.33|289.48|289.33|289.33|289.18|106
1710809700000|2024-03-19 00:55:00|289.53|289.38|289.58|289.43|289.63|289.43|289.53|289.38|208
1710810000000|2024-03-19 01:00:00|289.68|289.48|289.28|289.13|289.93|289.78|289.18|289.03|911
1710810300000|2024-03-19 01:05:00|289.23|289.08|289.43|289.28|289.53|289.33|289.13|288.98|406
1710810600000|2024-03-19 01:10:00|289.48|289.33|289.78|289.63|289.78|289.63|289.38|289.23|223
1710810900000|2024-03-19 01:15:00|289.83|289.68|289.63|289.48|289.83|289.68|289.53|289.38|317
1710811200000|2024-03-19 01:20:00|289.58|289.43|289.78|289.63|289.83|289.68|289.53|289.38|277
1710811500000|2024-03-19 01:25:00|289.83|289.68|289.53|289.38|289.83|289.68|289.48|289.33|138
1710811800000|2024-03-19 01:30:00|289.48|289.33|289.33|289.18|289.58|289.43|289.33|289.18|204
1710812100000|2024-03-19 01:35:00|289.28|289.13|289.38|289.23|289.53|289.38|289.28|289.13|232
1710812400000|2024-03-19 01:40:00|289.43|289.28|289.53|289.38|289.58|289.43|289.38|289.18|242
1710812700000|2024-03-19 01:45:00|289.58|289.43|289.48|289.28|289.63|289.48|289.38|289.23|182
1710813000000|2024-03-19 01:50:00|289.43|289.33|289.43|289.28|289.58|289.38|289.28|289.13|113
1710813300000|2024-03-19 01:55:00|289.38|289.23|289.43|289.28|289.43|289.28|289.28|289.13|102
1710813600000|2024-03-19 02:00:00|289.48|289.33|289.73|289.58|289.73|289.58|289.48|289.33|110
1710813900000|2024-03-19 02:05:00|289.78|289.63|289.78|289.63|289.88|289.73|289.78|289.58|191
1710814200000|2024-03-19 02:10:00|289.73|289.58|290.03|289.83|290.03|289.88|289.68|289.53|279
1710814500000|2024-03-19 02:15:00|289.98|289.88|289.93|289.78|290.08|289.93|289.88|289.73|165
1710814800000|2024-03-19 02:20:00|289.98|289.83|290.13|289.98|290.13|289.98|289.98|289.83|153
1710815100000|2024-03-19 02:25:00|290.08|289.93|290.23|290.08|290.23|290.08|290.08|289.93|191
1710815400000|2024-03-19 02:30:00|290.28|290.13|290.18|290.03|290.28|290.13|290.18|290.03|217
1710815700000|2024-03-19 02:35:00|290.13|289.98|290.18|290.03|290.43|290.28|290.13|289.98|364
1710816000000|2024-03-19 02:40:00|290.23|290.08|290.08|289.93|290.23|290.08|289.93|289.78|246
1710816300000|2024-03-19 02:45:00|290.13|289.98|289.98|289.83|290.13|289.98|289.88|289.73|197
1710816600000|2024-03-19 02:50:00|290.03|289.88|289.98|289.83|290.03|289.88|289.93|289.73|240
1710816900000|2024-03-19 02:55:00|290.03|289.88|290.18|290.03|290.18|290.03|290.03|289.88|145
1710817200000|2024-03-19 03:00:00|290.13|289.98|290.08|289.93|290.23|290.08|290.08|289.93|262
1710817500000|2024-03-19 03:05:00|290.03|289.88|289.98|289.83|290.18|290.03|289.98|289.83|226
1710817800000|2024-03-19 03:10:00|290.03|289.88|289.98|289.83|290.08|289.93|289.93|289.78|189
1710818100000|2024-03-19 03:15:00|289.93|289.78|290.03|289.88|290.03|289.88|289.93|289.78|254
1710818400000|2024-03-19 03:20:00|290.08|289.93|289.93|289.73|290.08|289.93|289.88|289.73|296
1710818700000|2024-03-19 03:25:00|289.88|289.78|289.93|289.78|289.93|289.78|289.88|289.73|111
1710819000000|2024-03-19 03:30:00|289.88|289.73|289.83|289.68|289.93|289.78|289.78|289.63|254
1710819300000|2024-03-19 03:35:00|289.88|289.73|289.78|289.63|289.93|289.78|289.68|289.53|144
1710819600000|2024-03-19 03:40:00|289.83|289.68|289.73|289.58|289.93|289.78|289.73|289.58|223
1710819900000|2024-03-19 03:45:00|289.68|289.53|289.73|289.58|289.73|289.58|289.58|289.38|267
1710820200000|2024-03-19 03:50:00|289.68|289.53|289.53|289.38|289.68|289.53|289.38|289.23|238
1710820500000|2024-03-19 03:55:00|289.58|289.43|289.73|289.58|289.73|289.58|289.53|289.38|156
1710820800000|2024-03-19 04:00:00|289.78|289.63|289.88|289.73|289.88|289.73|289.73|289.58|102
1710821100000|2024-03-19 04:05:00|289.93|289.78|290.03|289.88|290.03|289.88|289.83|289.68|123
1710821400000|2024-03-19 04:10:00|289.98|289.83|290.13|289.98|290.18|290.03|289.98|289.83|119
1710821700000|2024-03-19 04:15:00|290.2|290.05|290.2|290.05|290.25|290.1|290.15|290|107
1710822000000|2024-03-19 04:20:00|290.15|290|290.05|289.9|290.15|290|290.05|289.9|91
1710822300000|2024-03-19 04:25:00|290.1|289.95|290.1|289.95|290.15|290|290.05|289.9|65
1710822600000|2024-03-19 04:30:00|290.05|289.9|289.95|289.8|290.1|289.9|289.9|289.75|65
1710822900000|2024-03-19 04:35:00|289.9|289.75|290|289.85|290|289.85|289.9|289.75|81
1710823200000|2024-03-19 04:40:00|290.05|289.9|290.05|289.9|290.05|289.9|290.05|289.9|56
1710823500000|2024-03-19 04:45:00|290.1|289.85|290.1|289.95|290.1|289.95|290.1|289.85|96
1710823800000|2024-03-19 04:50:00|290.15|290|290.15|290|290.2|290.05|290.15|290|128
1710824100000|2024-03-19 04:55:00|290.2|290.05|290.25|290.1|290.25|290.1|290.15|290|186
1710824400000|2024-03-19 05:00:00|290.2|290.05|290.2|290.05|290.25|290.1|290.1|289.9|539
1710824700000|2024-03-19 05:05:00|290.15|290|290.1|289.95|290.2|290.05|290.1|289.95|156
1710825000000|2024-03-19 05:10:00|290.05|289.9|290|289.85|290.05|289.95|289.95|289.75|223
1710825300000|2024-03-19 05:15:00|289.95|289.8|289.85|289.7|290|289.8|289.85|289.7|150
1710825600000|2024-03-19 05:20:00|289.8|289.65|289.85|289.7|289.85|289.7|289.8|289.65|115
1710825900000|2024-03-19 05:25:00|289.8|289.65|289.75|289.6|289.9|289.75|289.75|289.6|150
1710826200000|2024-03-19 05:30:00|289.7|289.55|289.75|289.6|289.75|289.6|289.55|289.4|146
1710826500000|2024-03-19 05:35:00|289.7|289.55|289.9|289.7|290|289.8|289.7|289.55|200
1710826800000|2024-03-19 05:40:00|289.85|289.65|289.95|289.8|289.95|289.8|289.8|289.65|124
1710827100000|2024-03-19 05:45:00|290|289.85|289.95|289.8|290.1|289.95|289.95|289.8|101
1710827400000|2024-03-19 05:50:00|290|289.85|290.1|289.95|290.2|290.05|290|289.85|119
1710827700000|2024-03-19 05:55:00|290.15|290|290.15|290|290.15|290|290.05|289.9|49
1710828000000|2024-03-19 06:00:00|290.2|289.95|290.1|289.95|290.3|290.15|290.1|289.95|162
1710828300000|2024-03-19 06:05:00|290.05|289.9|289.95|289.8|290.05|289.9|289.9|289.75|190
1710828600000|2024-03-19 06:10:00|289.9|289.75|289.85|289.7|289.95|289.8|289.85|289.7|106
1710828900000|2024-03-19 06:15:00|289.9|289.75|290.05|289.9|290.05|289.9|289.9|289.75|109
1710829200000|2024-03-19 06:20:00|290.1|289.95|290.1|289.95|290.2|290|290.1|289.95|74
1710829500000|2024-03-19 06:25:00|290.15|290|290.1|289.9|290.2|290.05|289.95|289.8|95
1710829800000|2024-03-19 06:30:00|290.15|289.95|290.25|290.1|290.35|290.15|290.15|289.9|128
1710830100000|2024-03-19 06:35:00|290.2|290.05|290.15|290|290.3|290.1|290.15|290|72
1710830400000|2024-03-19 06:40:00|290.2|290.05|290.15|290|290.25|290.1|290.15|290|90
1710830700000|2024-03-19 06:45:00|290.2|290.05|290.2|290.05|290.25|290.1|290.2|290.05|97
1710831000000|2024-03-19 06:50:00|290.25|290.1|290.2|290.05|290.25|290.1|290.15|290|42
1710831300000|2024-03-19 06:55:00|||||||||27
1710831600000|2024-03-19 07:00:00|290.25|290.1|290.25|290.1|290.35|290.2|290.2|290.05|220
1710831900000|2024-03-19 07:05:00|290.3|290.15|290.2|290.05|290.35|290.2|290.15|290|186
1710832200000|2024-03-19 07:10:00|290.15|290|290.15|290|290.2|290.05|290.1|289.95|119
1710832500000|2024-03-19 07:15:00|||||||||19
1710832800000|2024-03-19 07:20:00|290.2|290.05|290.2|290.05|290.25|290.1|290.2|290.05|143
1710833100000|2024-03-19 07:25:00|290.15|290|290.3|290.15|290.3|290.15|290.15|290|155
1710833400000|2024-03-19 07:30:00|290.35|290.2|290.35|290.2|290.35|290.2|290.3|290.15|65
1710833700000|2024-03-19 07:35:00|290.3|290.15|290.2|290.05|290.3|290.15|290.2|290.05|186
1710834000000|2024-03-19 07:40:00|290.15|290|290.1|289.95|290.15|290|290.1|289.95|91
1710834300000|2024-03-19 07:45:00|290.15|290|290.15|290|290.15|290|290.1|289.95|142
1710834600000|2024-03-19 07:50:00|290.2|290.05|290.2|290.05|290.2|290.05|290.15|290|106
1710834900000|2024-03-19 07:55:00|290.15|290|290.2|290.05|290.2|290.05|290.15|290|113
1710835200000|2024-03-19 08:00:00|290.25|290.1|290.25|290.1|290.25|290.1|290.2|290.05|153
1710835500000|2024-03-19 08:05:00|290.2|290.05|290.35|290.2|290.35|290.2|290.15|290|330
1710835800000|2024-03-19 08:10:00|290.4|290.25|290.2|290.05|290.45|290.3|290.2|290.05|212
1710836100000|2024-03-19 08:15:00|290.15|290|289.95|289.75|290.2|290.05|289.85|289.7|190
1710836400000|2024-03-19 08:20:00|289.9|289.8|289.95|289.8|290.05|289.9|289.9|289.8|170
1710836700000|2024-03-19 08:25:00|289.9|289.75|290.25|290.1|290.3|290.1|289.9|289.75|185
1710837000000|2024-03-19 08:30:00|290.3|290.15|290.35|290.2|290.4|290.25|290.3|290.15|202
1710837300000|2024-03-19 08:35:00|290.4|290.25|290.25|290.1|290.4|290.25|290.25|290.1|139
1710837600000|2024-03-19 08:40:00|290.3|290.15|290.35|290.2|290.4|290.25|290.3|290.15|340
1710837900000|2024-03-19 08:45:00|290.3|290.15|290.25|290.1|290.3|290.15|290.2|290.05|342
1710838200000|2024-03-19 08:50:00|290.3|290.15|290.3|290.15|290.35|290.2|290.25|290.1|401
1710838500000|2024-03-19 08:55:00|290.25|290.1|290.3|290.15|290.35|290.2|290.2|290.05|654
1710838800000|2024-03-19 09:00:00|290.25|290.1|290.25|290.1|290.45|290.3|290.15|290|465
1710839100000|2024-03-19 09:05:00|290.3|290.2|290.2|290|290.4|290.2|290.05|289.9|308
1710839400000|2024-03-19 09:10:00|290.15|290.05|290.2|290.05|290.2|290.05|290.15|290|39
1710839700000|2024-03-19 09:15:00|290.15|290|290.6|290.35|290.65|290.5|290.05|289.9|327
1710840000000|2024-03-19 09:20:00|290.65|290.05|290.65|290.05|290.65|290.05|290.65|290.05|0
1710840300000|2024-03-19 09:25:00|290.55|289.95|290.65|290.05|290.65|290.05|290.55|289.95|8
1710840600000|2024-03-19 09:30:00|290.55|289.95|290.55|289.95|290.65|290.05|290.55|289.95|0
1710840900000|2024-03-19 09:35:00|290.45|289.85|290.55|289.95|290.55|289.95|290.45|289.85|0
1710841200000|2024-03-19 09:40:00|290.45|289.85|290.55|289.95|290.55|289.95|290.45|289.85|0
1710841500000|2024-03-19 09:45:00|290.45|289.85|290.45|289.85|290.55|289.95|290.45|289.85|0
1710841800000|2024-03-19 09:50:00|290.05|289.8|290.3|290.1|290.3|290.1|290.05|289.8|89
1710842100000|2024-03-19 09:55:00|290.35|290.15|290.35|290.15|290.35|290.15|290.25|290.1|10
1710842400000|2024-03-19 10:00:00|290.3|290.2|290.35|290.2|290.4|290.25|290.3|290.15|17
1710842700000|2024-03-19 10:05:00|290.4|290.25|290.45|290.3|290.5|290.35|290.35|290.25|17
1710843000000|2024-03-19 10:10:00|290.4|290.25|290.55|290.4|290.55|290.4|290.4|290.25|43
1710843300000|2024-03-19 10:15:00|290.6|290.35|290.5|290.3|290.6|290.4|290.45|290.3|39
1710843600000|2024-03-19 10:20:00|290.45|290.35|290.5|290.3|290.5|290.35|290.45|290.3|16
1710843900000|2024-03-19 10:25:00|290.45|290.35|290.55|290.4|290.6|290.4|290.45|290.35|16
1710844200000|2024-03-19 10:30:00|290.6|290.35|290.45|290.3|290.6|290.4|290.45|290.3|15
1710844500000|2024-03-19 10:35:00|290.4|290.25|290.4|290.25|290.45|290.3|290.4|290.25|21
1710844800000|2024-03-19 10:40:00|290.45|290.3|290.5|290.35|290.55|290.4|290.4|290.25|49
1710845100000|2024-03-19 10:45:00|290.55|290.4|290.6|290.45|290.7|290.55|290.5|290.35|80
1710845400000|2024-03-19 10:50:00|290.65|290.4|290.5|290.3|290.65|290.45|290.45|290.25|69
1710845700000|2024-03-19 10:55:00|290.45|290.35|290.5|290.3|290.55|290.35|290.4|290.25|46
1710846000000|2024-03-19 11:00:00|290.45|290.25|290.3|290.15|290.5|290.3|290.3|290.15|17
1710846300000|2024-03-19 11:05:00|290.25|290.1|290.35|290.15|290.35|290.2|290.25|290.1|14
1710846600000|2024-03-19 11:10:00|290.3|290.1|290.25|290.05|290.35|290.1|290.2|290.05|14
1710846900000|2024-03-19 11:15:00|290.2|290.1|290.25|290.1|290.25|290.1|290.2|290.05|15
1710847200000|2024-03-19 11:20:00|290.2|290.05|290.2|290|290.25|290.1|290.15|290|13
1710847500000|2024-03-19 11:25:00|290.15|290.05|290.15|290|290.2|290.05|290.15|290|2
1710847800000|2024-03-19 11:30:00|290.1|289.95|290.15|290|290.2|290|290.1|289.9|17
1710848100000|2024-03-19 11:35:00|290.2|290.05|290.2|290.05|290.2|290.05|290.15|290|6
1710848400000|2024-03-19 11:40:00|290.15|290|290.2|290|290.2|290.05|290.15|290|5
1710848700000|2024-03-19 11:45:00|290.15|290.05|290.2|290.05|290.2|290.05|290.15|290|0
1710849000000|2024-03-19 11:50:00|290.25|290.1|290.25|290.05|290.25|290.1|290.2|290.05|23
1710849300000|2024-03-19 11:55:00|290.2|290.1|290.25|290.05|290.25|290.1|290.2|290.05|3
1710849600000|2024-03-19 12:00:00|290.2|290.1|290.3|290.15|290.35|290.2|290.2|290.05|9
1710849900000|2024-03-19 12:05:00|290.35|290.1|290.2|290.05|290.35|290.15|290.2|290.05|7
1710850200000|2024-03-19 12:10:00|290.15|290|290.05|289.9|290.15|290|290.05|289.9|19
1710850500000|2024-03-19 12:15:00|290.1|289.95|290.05|289.9|290.15|289.95|290.05|289.9|10
1710850800000|2024-03-19 12:20:00|290|289.85|289.9|289.75|290.05|289.9|289.9|289.75|28
1710851100000|2024-03-19 12:25:00|289.85|289.7|289.95|289.7|290.05|289.9|289.85|289.7|25
1710851400000|2024-03-19 12:30:00|290.05|289.75|290.15|290|290.15|290|289.95|289.75|36
1710851700000|2024-03-19 12:35:00|290.2|290.05|290.25|290.05|290.25|290.1|290.15|290|20
1710852000000|2024-03-19 12:40:00|290.2|290.1|290.2|290|290.25|290.1|290.15|290|8
1710852300000|2024-03-19 12:45:00|290.25|290.05|290.25|290.1|290.3|290.1|290.2|290.05|3
1710852600000|2024-03-19 12:50:00|290.3|290.15|290.25|290.1|290.3|290.15|290.25|290.1|6
1710852900000|2024-03-19 12:55:00|290.3|290.15|290.3|290.15|290.35|290.2|290.25|290.1|6
1710853200000|2024-03-19 13:00:00|290.35|290.2|290.35|290.2|290.4|290.2|290.2|290.05|52
1710853500000|2024-03-19 13:05:00|290.3|290.15|290.05|289.9|290.3|290.15|290.05|289.85|35
1710853800000|2024-03-19 13:10:00|290.1|289.85|290.1|289.9|290.1|289.9|290|289.85|97
1710854100000|2024-03-19 13:15:00|290.05|289.95|290.15|289.95|290.15|290|290.05|289.9|27
1710854400000|2024-03-19 13:20:00|290.2|290|290.25|290.05|290.25|290.1|290.15|289.95|88
1710854700000|2024-03-19 13:25:00|290.2|290.1|290.3|290.1|290.3|290.15|290.2|290.05|3
1710855000000|2024-03-19 13:30:00|290.25|290.15|290.25|290.05|290.3|290.15|289.8|289.6|283
1710855300000|2024-03-19 13:35:00|290.2|290|290|289.85|290.25|290.1|289.85|289.7|142
1710855600000|2024-03-19 13:40:00|290.05|289.8|289.3|289.15|290.05|289.85|289.2|289.05|193
1710855900000|2024-03-19 13:45:00|289.25|289.1|289.2|289|289.45|289.3|289.1|288.95|113
1710856200000|2024-03-19 13:50:00|289.15|288.95|289.4|289.25|289.4|289.25|289.1|288.95|55
1710856500000|2024-03-19 13:55:00|289.35|289.2|289.4|289.2|289.6|289.4|289.35|289.2|74
1710856800000|2024-03-19 14:00:00|289.35|289.15|289.4|289.2|289.4|289.2|289.25|289.1|82
1710857100000|2024-03-19 14:05:00|289.35|289.15|289.15|289|289.4|289.15|289.15|289|131
1710857400000|2024-03-19 14:10:00|289.2|288.95|289.3|289.1|289.3|289.1|289.05|288.9|100
1710857700000|2024-03-19 14:15:00|289.35|289.15|289.4|289.25|289.5|289.35|289.3|289.15|138
1710858000000|2024-03-19 14:20:00|289.35|289.2|289.3|289.15|289.35|289.25|289.25|289.1|83
1710858300000|2024-03-19 14:25:00|289.35|289.2|289.25|289.05|289.45|289.3|289.2|289.05|47
1710858600000|2024-03-19 14:30:00|289.2|289|289.35|289.2|289.4|289.2|289.2|289|65
1710858900000|2024-03-19 14:35:00|289.4|289.25|289.25|289.1|289.4|289.25|289.2|289.05|48
1710859200000|2024-03-19 14:40:00|289.3|289.15|289.45|289.25|289.45|289.25|289.25|289.05|41
1710859500000|2024-03-19 14:45:00|289.5|289.3|289.4|289.2|289.55|289.35|289.35|289.2|39
1710859800000|2024-03-19 14:50:00|289.45|289.25|289.6|289.4|289.6|289.45|289.4|289.25|35
1710860100000|2024-03-19 14:55:00|289.55|289.45|289.45|289.3|289.75|289.6|289.4|289.25|69
1710860400000|2024-03-19 15:00:00|289.4|289.25|289.5|289.3|289.5|289.3|289.35|289.2|45
1710860700000|2024-03-19 15:05:00|289.45|289.35|289.35|289.2|289.5|289.35|289.35|289.2|41
1710861000000|2024-03-19 15:10:00|289.3|289.15|289.3|289.1|289.35|289.2|289.25|289.1|58
1710861300000|2024-03-19 15:15:00|289.25|289.15|289.4|289.25|289.4|289.25|289.25|289.15|44
1710861600000|2024-03-19 15:20:00|289.35|289.2|289.45|289.3|289.45|289.3|289.35|289.2|71
1710861900000|2024-03-19 15:25:00|289.5|289.35|289.75|289.6|289.8|289.6|289.45|289.3|49
1710862200000|2024-03-19 15:30:00|289.7|289.55|289.85|289.7|289.9|289.7|289.7|289.55|59
1710862500000|2024-03-19 15:35:00|289.9|289.65|289.75|289.6|289.9|289.75|289.75|289.55|66
1710862800000|2024-03-19 15:40:00|289.7|289.55|289.65|289.5|289.85|289.65|289.6|289.45|152
1710863100000|2024-03-19 15:45:00|289.6|289.45|289.65|289.5|289.65|289.5|289.55|289.4|57
1710863400000|2024-03-19 15:50:00|289.7|289.55|289.65|289.5|289.7|289.55|289.65|289.45|32
1710863700000|2024-03-19 15:55:00|289.7|289.55|289.75|289.6|289.8|289.65|289.7|289.55|72
1710864000000|2024-03-19 16:00:00|289.7|289.55|289.7|289.55|289.75|289.6|289.65|289.5|19
1710864300000|2024-03-19 16:05:00|289.75|289.6|289.75|289.6|289.8|289.65|289.7|289.55|22
1710864600000|2024-03-19 16:10:00|289.7|289.55|289.65|289.45|289.75|289.6|289.6|289.45|41
1710864900000|2024-03-19 16:15:00|289.7|289.5|290|289.85|290|289.85|289.7|289.5|55
1710865200000|2024-03-19 16:20:00|289.95|289.8|290|289.85|290.05|289.9|289.95|289.8|30
1710865500000|2024-03-19 16:25:00|290.05|289.8|290.25|290.1|290.3|290.1|290.05|289.8|130
1710865800000|2024-03-19 16:30:00|290.3|290.15|290.35|290.2|290.4|290.25|290.25|290.15|28
1710866100000|2024-03-19 16:35:00|290.3|290.15|290.35|290.2|290.45|290.3|290.3|290.15|83
1710866400000|2024-03-19 16:40:00|290.3|290.15|290.45|290.3|290.45|290.3|290.3|290.15|25
1710866700000|2024-03-19 16:45:00|290.5|290.35|290.55|290.4|290.6|290.4|290.45|290.3|19
1710867000000|2024-03-19 16:50:00|290.5|290.35|290.4|290.25|290.5|290.35|290.4|290.25|24
1710867300000|2024-03-19 16:55:00|290.45|290.3|290.5|290.3|290.5|290.35|290.35|290.2|64
1710867600000|2024-03-19 17:00:00|290.45|290.35|290.35|290.2|290.65|290.5|290.35|290.2|23
1710867900000|2024-03-19 17:05:00|290.3|290.15|290.15|289.95|290.3|290.15|290.15|289.95|20
1710868200000|2024-03-19 17:10:00|290.2|290|290.4|290.25|290.55|290.35|290.2|289.95|78
1710868500000|2024-03-19 17:15:00|290.35|290.2|290.15|290|290.35|290.2|290.15|290|30
1710868800000|2024-03-19 17:20:00|290.2|289.95|290.2|290.05|290.2|290.05|290.1|289.9|15
1710869100000|2024-03-19 17:25:00|290.15|290|290.3|290.15|290.35|290.15|290.15|290|13
1710869400000|2024-03-19 17:30:00|290.35|290.2|290.25|290.1|290.35|290.2|290.25|290.1|22
1710869700000|2024-03-19 17:35:00|290.2|290.05|290.3|290.15|290.3|290.15|290.15|290|29
1710870000000|2024-03-19 17:40:00|290.25|290.1|290.3|290.15|290.3|290.15|290.25|290.05|11
1710870300000|2024-03-19 17:45:00|290.35|290.2|290.3|290.1|290.35|290.2|290.25|290.1|17
1710870600000|2024-03-19 17:50:00|290.25|290.15|290.25|290.1|290.35|290.2|290.25|290.1|17
1710870900000|2024-03-19 17:55:00|290.3|290.15|290.35|290.15|290.35|290.15|290.3|290.15|7
1710871200000|2024-03-19 18:00:00|290.3|290.1|290.2|290.05|290.35|290.1|290.2|290.05|31
1710871500000|2024-03-19 18:05:00|290.15|290|290.05|289.9|290.15|290|290.05|289.9|20
1710871800000|2024-03-19 18:10:00|290.1|289.85|290.1|289.95|290.15|289.95|290|289.8|35
1710872100000|2024-03-19 18:15:00|290.15|290|290.15|290|290.25|290.05|290.1|289.95|14
1710872400000|2024-03-19 18:20:00|290.1|289.95|290|289.85|290.1|289.95|290|289.85|23
1710872700000|2024-03-19 18:25:00|289.95|289.8|290.1|289.95|290.1|289.95|289.95|289.8|25
1710873000000|2024-03-19 18:30:00|290.05|289.9|290.1|289.95|290.2|290|290.05|289.9|16
1710873300000|2024-03-19 18:35:00|290.05|289.9|290|289.85|290.05|289.9|290|289.8|16
1710873600000|2024-03-19 18:40:00|290.05|289.9|290.15|289.95|290.15|289.95|290.05|289.9|22
1710873900000|2024-03-19 18:45:00|290.1|290|290.1|289.95|290.1|290|290.05|289.9|16
1710874200000|2024-03-19 18:50:00|290.05|289.9|290|289.85|290.05|289.9|290|289.85|13
1710874500000|2024-03-19 18:55:00|289.95|289.8|289.95|289.8|290.05|289.9|289.9|289.75|30
1710874800000|2024-03-19 19:00:00|290|289.85|289.95|289.8|290.05|289.9|289.95|289.8|35
1710875100000|2024-03-19 19:05:00|289.9|289.75|289.9|289.7|289.95|289.8|289.85|289.7|22
1710875400000|2024-03-19 19:10:00|289.85|289.75|289.95|289.8|289.95|289.8|289.8|289.65|22
1710875700000|2024-03-19 19:15:00|289.9|289.75|290|289.8|290|289.85|289.9|289.75|19
1710876000000|2024-03-19 19:20:00|289.95|289.75|289.85|289.7|290|289.75|289.85|289.7|26
1710876300000|2024-03-19 19:25:00|289.8|289.65|289.9|289.75|289.9|289.75|289.8|289.65|27
1710876600000|2024-03-19 19:30:00|289.95|289.7|289.8|289.65|289.95|289.7|289.8|289.65|28
1710876900000|2024-03-19 19:35:00|289.85|289.7|289.95|289.8|289.95|289.8|289.85|289.7|21
1710877200000|2024-03-19 19:40:00|289.9|289.75|289.9|289.75|289.9|289.75|289.85|289.7|16
1710877500000|2024-03-19 19:45:00|289.95|289.8|290.05|289.9|290.05|289.9|289.9|289.8|40
1710877800000|2024-03-19 19:50:00|290|289.85|290.15|290|290.15|290|289.95|289.8|25
1710878100000|2024-03-19 19:55:00|290.2|290.05|290.2|290.05|290.3|290.15|290.05|289.9|69
1710878400000|2024-03-19 20:00:00|290.15|290|290.1|289.9|290.2|290.05|290.05|289.9|13
1710878700000|2024-03-19 20:05:00|290.05||290.1||290.1||290.05||3
1710879000000|2024-03-19 20:10:00|290.05|289.95|290.2|290|290.2|290|290.05|289.95|5
1710879300000|2024-03-19 20:15:00|290.15|290.05|290.2|290.05|290.2|290.05|290.15|290|2
1710879600000|2024-03-19 20:20:00|290.15|290|290.2|290|290.2|290|290.15|290|2
1710879900000|2024-03-19 20:25:00||290.05||290.05||290.05||290|0
1710880200000|2024-03-19 20:30:00|290.25|290|290.25|290.05|290.25|290.05|290.2|290|2
1710880500000|2024-03-19 20:35:00|290.2|290.15|290.25|290.1|290.3|290.15|290.2|290.1|44
1710880800000|2024-03-19 20:40:00|290.3|290.05|290.25|289.85|290.3|290.1|290.2|289.85|10
1710881100000|2024-03-19 20:45:00|290.3|290|290.3|290.1|290.35|290.1|290.3|290|1
1710881700000|2024-03-19 20:55:00|290.35|290.05|290.45|290.05|290.45|290.1|290.25|289.85|9
1710882000000|2024-03-19 21:00:00|290.5||290.45||290.5||290.45||0
1710882300000|2024-03-19 21:05:00|290.5||290.5||290.5||290.5||0
1710882600000|2024-03-19 21:10:00|290.6|289.8|290.55|289.95|290.6|289.95|290.55|289.8|1
1710882900000|2024-03-19 21:15:00|290.45|289.85|290.45|289.85|290.55|289.95|290.45|289.85|0
1710883200000|2024-03-19 21:20:00|290.55|289.95|290.45|289.85|290.55|289.95|290.45|289.85|0
1710883800000|2024-03-19 21:30:00|290.55|289.95|290.55|289.95|290.55|289.95|290.45|289.85|0
1710885600000|2024-03-19 22:00:00|290.45|289.85|290.45|289.85|290.55|289.95|290.45|289.85|0
1710885900000|2024-03-19 22:05:00|290.55|289.95|290.45|289.85|290.55|289.95|290.45|289.85|0
1710886200000|2024-03-19 22:10:00|290.55|289.95|290.45|289.85|290.55|289.95|290.45|289.85|0
1710886500000|2024-03-19 22:15:00|290.55|289.95|290.45|289.85|290.55|289.95|290.45|289.85|0
1710887100000|2024-03-19 22:25:00|290.55|289.95|290.55|289.95|290.55|289.95|290.55|289.95|0
1710887400000|2024-03-19 22:30:00|290.45|289.85|290.45|289.85|290.45|289.85|290.45|289.85|0
1710888300000|2024-03-19 22:45:00|290.55|289.95|290.45|289.85|290.55|289.95|290.45|289.85|0
1710888600000|2024-03-19 22:50:00|290.55|289.95|290.45|289.85|290.55|289.95|290.45|289.85|0
1710888900000|2024-03-19 22:55:00|290.55|289.95|290.55|289.95|290.55|289.95|290.45|289.85|0
1710889800000|2024-03-19 23:10:00|290.45|289.85|290.45|289.85|290.45|289.85|290.45|289.85|0
1710890100000|2024-03-19 23:15:00|290.55|289.95|290.55|289.95|290.55|289.95|290.55|289.95|0
1710890400000|2024-03-19 23:20:00|290.45|289.85|290.55|289.95|290.55|289.95|290.45|289.85|0
1710891000000|2024-03-19 23:30:00|290.45|289.85|290.55|289.95|290.55|289.95|290.45|289.85|0
1710891300000|2024-03-19 23:35:00|290.45|289.85|290.55|289.95|290.55|289.95|290.45|289.85|0
1710891600000|2024-03-19 23:40:00|290.45|289.85|290.55|289.95|290.55|289.95|290.45|289.85|0
1710891900000|2024-03-19 23:45:00|290.45|289.85|290.55|289.95|290.55|289.95|290.45|289.85|0
1710892200000|2024-03-19 23:50:00|290.45|289.85|290.45|289.85|290.55|289.95|290.45|289.85|0
1710894000000|2024-03-20 00:20:00|290.35|289.75|290.35|289.75|290.35|289.75|290.35|289.75|0
1710894300000|2024-03-20 00:25:00|290.45|289.85|290.45|289.85|290.45|289.85|290.45|289.85|0
1710894600000|2024-03-20 00:30:00|290.4|290.2|290.35|290.2|290.45|290.25|290.05|289.8|211
1710894900000|2024-03-20 00:35:00|290.3|290.15|290.35|290.2|290.4|290.2|290.25|290.1|97
1710895200000|2024-03-20 00:40:00|290.3|290.15|290.15|290|290.35|290.15|290.15|290|107
1710895500000|2024-03-20 00:45:00|290.2|290.05|290.05|289.9|290.25|290.05|289.7|289.55|335
1710895800000|2024-03-20 00:50:00|290.1|289.95|290.6|290.45|290.65|290.45|290.05|289.9|341
1710896100000|2024-03-20 00:55:00|290.65|290.5|289.95|289.75|290.7|290.5|289.85|289.65|461
1710896400000|2024-03-20 01:00:00|290.05|289.8|289.95|289.75|290.25|290.1|289.8|289.65|685
1710896700000|2024-03-20 01:05:00|290|289.8|290.45|290.25|290.45|290.3|289.9|289.7|473
1710897000000|2024-03-20 01:10:00|290.5|290.3|290.45|290.3|290.5|290.3|290.3|290.1|314
1710897300000|2024-03-20 01:15:00|290.4|290.25|290.7|290.55|290.8|290.6|290.4|290.25|336
1710897600000|2024-03-20 01:20:00|290.75|290.6|290.3|290.15|290.8|290.65|290.25|290.1|316
1710897900000|2024-03-20 01:25:00|290.25|290.1|290.15|290|290.35|290.15|290.05|289.9|219
1710898200000|2024-03-20 01:30:00|290.1|289.95|289.7|289.55|290.2|290.05|289.7|289.55|235
1710898500000|2024-03-20 01:35:00|289.75|289.6|289.5|289.35|289.8|289.65|289.35|289.2|385
1710898800000|2024-03-20 01:40:00|289.45|289.3|289.75|289.55|289.75|289.6|289.4|289.25|189
1710899100000|2024-03-20 01:45:00|289.7|289.6|289.6|289.45|289.75|289.6|289.35|289.2|168
1710899400000|2024-03-20 01:50:00|289.55|289.4|289.3|289.15|289.7|289.5|289.25|289.1|184
1710899700000|2024-03-20 01:55:00|289.35|289.2|289.5|289.3|289.55|289.4|289.3|289.15|142
1710900000000|2024-03-20 02:00:00|289.55|289.35|289.7|289.55|289.85|289.7|289.55|289.3|258
1710900300000|2024-03-20 02:05:00|289.65|289.5|290.05|289.9|290.15|290|289.65|289.5|210
1710900600000|2024-03-20 02:10:00|290|289.85|289.8|289.65|290.1|289.95|289.8|289.65|114
1710900900000|2024-03-20 02:15:00|289.85|289.7|289.75|289.6|289.85|289.7|289.7|289.55|154
1710901200000|2024-03-20 02:20:00|289.7|289.55|289.5|289.35|289.7|289.55|289.45|289.3|182
1710901500000|2024-03-20 02:25:00|289.55|289.4|289.55|289.4|289.65|289.5|289.5|289.35|84
1710901800000|2024-03-20 02:30:00|289.5|289.35|289.55|289.4|289.6|289.45|289.4|289.25|160
1710902100000|2024-03-20 02:35:00|289.6|289.45|289.8|289.65|289.8|289.65|289.55|289.35|215
1710902400000|2024-03-20 02:40:00|289.85|289.7|289.9|289.75|290.05|289.9|289.85|289.7|177
1710902700000|2024-03-20 02:45:00|289.85|289.7|289.85|289.65|289.9|289.75|289.6|289.45|153
1710903000000|2024-03-20 02:50:00|289.8|289.7|289.85|289.7|289.9|289.75|289.8|289.65|82
1710903300000|2024-03-20 02:55:00|289.9|289.75|290|289.85|290.15|290|289.9|289.75|121
1710903600000|2024-03-20 03:00:00|289.95|289.8|289.85|289.7|290|289.85|289.85|289.7|140
1710903900000|2024-03-20 03:05:00|289.8|289.65|289.75|289.6|289.85|289.65|289.7|289.55|265
1710904200000|2024-03-20 03:10:00|289.8|289.65|289.9|289.75|289.95|289.8|289.75|289.6|125
1710904500000|2024-03-20 03:15:00|289.85|289.7|290|289.85|290|289.85|289.65|289.5|251
1710904800000|2024-03-20 03:20:00|290.05|289.9|289.95|289.8|290.05|289.9|289.95|289.8|188
1710905100000|2024-03-20 03:25:00|289.9|289.75|289.8|289.65|289.9|289.75|289.8|289.65|68
1710905400000|2024-03-20 03:30:00|289.75|289.6|289.95|289.8|290.05|289.85|289.75|289.55|226
1710905700000|2024-03-20 03:35:00|289.9|289.75|289.8|289.65|289.95|289.75|289.75|289.6|152
1710906000000|2024-03-20 03:40:00|289.75|289.6|289.7|289.55|289.75|289.6|289.7|289.55|89
1710906300000|2024-03-20 03:45:00|289.65|289.5|289.7|289.55|289.7|289.55|289.55|289.4|150
1710906600000|2024-03-20 03:50:00|289.75|289.6|289.8|289.65|289.95|289.8|289.75|289.6|195
1710906900000|2024-03-20 03:55:00|289.75|289.6|289.75|289.6|289.75|289.6|289.65|289.5|144
1710907200000|2024-03-20 04:00:00|289.7|289.55|289.55|289.4|289.7|289.55|289.5|289.35|123
1710907500000|2024-03-20 04:05:00|289.5|289.35|289.45|289.3|289.5|289.35|289.45|289.3|110
1710907800000|2024-03-20 04:10:00|289.5|289.35|289.5|289.35|289.5|289.35|289.45|289.25|123
1710908100000|2024-03-20 04:15:00|289.55|289.4|289.55|289.4|289.6|289.45|289.5|289.35|137
1710908400000|2024-03-20 04:20:00|289.6|289.45|289.6|289.45|289.6|289.45|289.55|289.4|104
1710908700000|2024-03-20 04:25:00|||||||||17
1710909000000|2024-03-20 04:30:00|289.55|289.4|289.5|289.35|289.55|289.4|289.5|289.35|96
1710909300000|2024-03-20 04:35:00|289.45|289.3|289.45|289.3|289.45|289.3|289.45|289.3|120
1710909600000|2024-03-20 04:40:00|289.4|289.25|289.4|289.25|289.4|289.25|289.4|289.25|149
1710909900000|2024-03-20 04:45:00|289.35|289.2|289.35|289.2|289.35|289.2|289.35|289.2|137
1710910200000|2024-03-20 04:50:00|289.4|289.25|289.3|289.15|289.4|289.25|289.3|289.15|117
1710910500000|2024-03-20 04:55:00|289.25|289.1|289.35|289.2|289.35|289.2|289.2|289.05|209
1710910800000|2024-03-20 05:00:00|289.4|289.25|289.7|289.55|289.75|289.6|289.4|289.25|380
1710911100000|2024-03-20 05:05:00|289.65|289.5|289.65|289.5|289.7|289.55|289.6|289.45|156
1710911400000|2024-03-20 05:10:00|289.7|289.55|289.8|289.65|289.85|289.7|289.7|289.55|157
1710911700000|2024-03-20 05:15:00|289.75|289.6|289.7|289.55|289.8|289.65|289.65|289.5|115
1710912000000|2024-03-20 05:20:00|289.75|289.5|289.85|289.7|289.85|289.7|289.75|289.5|137
1710912300000|2024-03-20 05:25:00|289.9|289.75|289.95|289.8|290|289.85|289.85|289.7|169
1710912600000|2024-03-20 05:30:00|289.9|289.75|289.85|289.7|290|289.8|289.85|289.7|107
1710912900000|2024-03-20 05:35:00|289.9|289.75|289.95|289.8|289.95|289.8|289.9|289.7|142
1710913200000|2024-03-20 05:40:00|289.9|289.75|290.05|289.9|290.05|289.9|289.9|289.75|1046
1710913500000|2024-03-20 05:45:00|290.1|289.95|289.95|289.8|290.1|289.95|289.95|289.8|187
1710913800000|2024-03-20 05:50:00|290|289.85|289.9|289.75|290|289.85|289.9|289.75|98
1710914100000|2024-03-20 05:55:00|||||||||27
1710914400000|2024-03-20 06:00:00|289.95|289.8|289.95|289.8|289.95|289.8|289.9|289.75|94
1710914700000|2024-03-20 06:05:00|289.9|289.75|289.95|289.8|289.95|289.8|289.9|289.75|100
1710915000000|2024-03-20 06:10:00|290|289.85|290.05|289.9|290.05|289.9|289.95|289.75|162
1710915300000|2024-03-20 06:15:00|290|289.85|290|289.85|290|289.9|290|289.85|124
1710915600000|2024-03-20 06:20:00|289.95|289.8|289.8|289.65|290|289.8|289.8|289.65|176
1710915900000|2024-03-20 06:25:00|289.85|289.6|289.75|289.6|289.85|289.7|289.75|289.6|125
1710916200000|2024-03-20 06:30:00|289.8|289.65|289.85|289.7|289.85|289.7|289.8|289.65|48
1710916500000|2024-03-20 06:35:00|289.9|289.75|289.9|289.75|289.9|289.75|289.85|289.7|103
1710916800000|2024-03-20 06:40:00|289.85|289.7|289.8|289.65|289.9|289.75|289.8|289.65|94
1710917100000|2024-03-20 06:45:00|289.75|289.6|289.75|289.6|289.75|289.6|289.7|289.55|92
1710917400000|2024-03-20 06:50:00|289.7|289.55|289.85|289.7|289.85|289.7|289.7|289.55|109
1710917700000|2024-03-20 06:55:00|289.8|289.65|289.85|289.7|289.85|289.7|289.8|289.65|116
1710918000000|2024-03-20 07:00:00|289.9|289.75|289.85|289.7|289.95|289.8|289.85|289.7|154
1710918300000|2024-03-20 07:05:00|289.9|289.75|289.9|289.75|289.9|289.75|289.85|289.7|116
1710918600000|2024-03-20 07:10:00|289.85|289.7|289.85|289.7|289.9|289.75|289.85|289.7|93
1710918900000|2024-03-20 07:15:00|289.8|289.65|289.85|289.7|289.85|289.7|289.8|289.65|117
1710919200000|2024-03-20 07:20:00|||||||||34
1710919500000|2024-03-20 07:25:00|289.9|289.75|289.85|289.7|289.9|289.75|289.85|289.7|103
1710919800000|2024-03-20 07:30:00|||||||||44
1710920100000|2024-03-20 07:35:00|289.8|289.65|289.8|289.65|289.85|289.7|289.8|289.65|167
1710920400000|2024-03-20 07:40:00|289.75|289.6|289.85|289.65|289.85|289.7|289.7|289.55|249
1710920700000|2024-03-20 07:45:00|289.8|289.7|289.8|289.6|289.85|289.7|289.75|289.6|154
1710921000000|2024-03-20 07:50:00|289.75|289.65|289.75|289.6|289.75|289.65|289.75|289.6|40
1710921300000|2024-03-20 07:55:00|289.7|289.55|289.7|289.55|289.75|289.6|289.7|289.55|154
1710921600000|2024-03-20 08:00:00|289.65|289.5|289.55|289.4|289.65|289.5|289.55|289.4|139
1710921900000|2024-03-20 08:05:00|289.5|289.35|289.35|289.2|289.5|289.35|289.35|289.2|222
1710922200000|2024-03-20 08:10:00|289.4|289.25|289.35|289.2|289.4|289.25|289.35|289.2|222
1710922500000|2024-03-20 08:15:00|289.4|289.25|289.6|289.45|289.6|289.45|289.4|289.25|248
1710922800000|2024-03-20 08:20:00|289.65|289.5|289.85|289.7|289.85|289.7|289.6|289.45|306
1710923100000|2024-03-20 08:25:00|289.9|289.65|289.8|289.65|289.9|289.75|289.7|289.55|263
1710923400000|2024-03-20 08:30:00|289.85|289.7|289.9|289.75|289.9|289.75|289.85|289.65|166
1710923700000|2024-03-20 08:35:00|289.85|289.7|289.85|289.7|289.85|289.7|289.8|289.65|236
1710924000000|2024-03-20 08:40:00|289.8|289.65|289.75|289.6|289.8|289.65|289.75|289.6|285
1710924300000|2024-03-20 08:45:00|289.7|289.55|289.6|289.45|289.75|289.6|289.6|289.45|218
1710924600000|2024-03-20 08:50:00|289.55|289.4|289.7|289.55|289.7|289.55|289.55|289.4|304
1710924900000|2024-03-20 08:55:00|289.75|289.6|290|289.85|290|289.85|289.75|289.6|421
1710925200000|2024-03-20 09:00:00|289.95|289.8|289.95|289.8|290|289.8|289.85|289.7|343
1710925500000|2024-03-20 09:05:00|290|289.85|290.1|289.9|290.1|289.95|289.9|289.7|620
1710925800000|2024-03-20 09:10:00|290.05|289.85|289.95|289.8|290.1|289.95|289.85|289.65|157
1710926100000|2024-03-20 09:15:00|289.9|289.75|289.85|289.55|289.95|289.75|289.7|289.55|72
1710926400000|2024-03-20 09:20:00|290.1|289.5|290.1|289.5|290.2|289.6|290.1|289.5|0
1710926700000|2024-03-20 09:25:00|290.2|289.6|290.2|289.6|290.2|289.6|290.1|289.5|4
1710927000000|2024-03-20 09:30:00|290.1|289.5|290.2|289.6|290.2|289.6|290.1|289.5|0
1710927300000|2024-03-20 09:35:00|290.1|289.5|290.2|289.6|290.2|289.6|290.1|289.5|0
1710927600000|2024-03-20 09:40:00|290.1|289.5|290.1|289.5|290.2|289.6|290.1|289.5|0
1710928200000|2024-03-20 09:50:00|289.95|289.75|289.9|289.7|290.05|289.85|289.9|289.7|45
1710928500000|2024-03-20 09:55:00|289.85|289.65|290|289.8|290.05|289.85|289.8|289.6|27
1710928800000|2024-03-20 10:00:00|290.05|289.85|290.15|289.95|290.2|290|290|289.8|57
1710929100000|2024-03-20 10:05:00|290.2|290|290.25|290.05|290.3|290.1|290.15|289.95|43
1710929400000|2024-03-20 10:10:00|290.2|290.1|290.3|290.1|290.35|290.15|290.2|290.05|56
1710929700000|2024-03-20 10:15:00|290.25|290.15|290.3|290.1|290.35|290.15|290.2|290.05|40
1710930000000|2024-03-20 10:20:00|290.35|290.15|290.25|290.05|290.35|290.15|290.2|290.05|43
1710930300000|2024-03-20 10:25:00|290.3|290.1|290.2|290|290.3|290.1|290.2|290|61
1710930600000|2024-03-20 10:30:00|290.25|290.05|290.2|290|290.25|290.1|290.1|289.9|129
1710930900000|2024-03-20 10:35:00|290.15|290.05|290.4|290.2|290.4|290.2|290.15|290|73
1710931200000|2024-03-20 10:40:00|290.35|290.25|290.45|290.3|290.55|290.35|290.35|290.2|73
1710931500000|2024-03-20 10:45:00|290.4|290.25|290.5|290.35|290.6|290.45|290.4|290.25|59
1710931800000|2024-03-20 10:50:00|290.45|290.3|290.55|290.35|290.55|290.35|290.35|290.2|50
1710932100000|2024-03-20 10:55:00|290.5|290.4|290.7|290.55|290.75|290.6|290.5|290.35|72
1710932400000|2024-03-20 11:00:00|290.75|290.5|290.65|290.45|290.75|290.55|290.65|290.45|18
1710932700000|2024-03-20 11:05:00|290.6|290.4|290.6|290.4|290.65|290.45|290.55|290.4|12
1710933000000|2024-03-20 11:10:00||290.45||290.4||290.45||290.4|4
1710933300000|2024-03-20 11:15:00|290.55|290.45|290.55|290.35|290.55|290.45|290.5|290.35|58
1710933600000|2024-03-20 11:20:00|290.5|290.4|290.5|290.3|290.55|290.4|290.5|290.3|11
1710933900000|2024-03-20 11:25:00|290.45|290.35|290.45|290.25|290.45|290.35|290.45|290.25|10
1710934200000|2024-03-20 11:30:00|290.4|290.2|290.6|290.4|290.6|290.4|290.35|290.2|53
1710934500000|2024-03-20 11:35:00|290.55|290.45|290.55|290.35|290.55|290.45|290.55|290.35|19
1710934800000|2024-03-20 11:40:00|290.5|290.3|290.5|290.3|290.5|290.35|290.45|290.3|17
1710935100000|2024-03-20 11:45:00|290.45|290.25|290.45|290.25|290.45|290.3|290.4|290.25|5
1710935400000|2024-03-20 11:50:00|290.4|290.2|290.4|290.2|290.45|290.25|290.35|290.2|5
1710935700000|2024-03-20 11:55:00|290.35||290.35||290.4||290.35||1
1710936000000|2024-03-20 12:00:00|290.3|290.15|290.15|290|290.3|290.15|290.15|290|40
1710936300000|2024-03-20 12:05:00|290.2|290.05|290.1|289.9|290.2|290.05|290.1|289.9|22
1710936600000|2024-03-20 12:10:00|290.15|289.95|290.1|289.95|290.2|290|290.1|289.9|5
1710936900000|2024-03-20 12:15:00|290.15|289.9|290.2|290.05|290.2|290.05|290.15|289.9|1
1710937200000|2024-03-20 12:20:00|290.15|290|290.2|290|290.2|290.05|290.15|290|3
1710937500000|2024-03-20 12:25:00|290.25|290.05|290.3|290.1|290.3|290.15|290.2|290|16
1710937800000|2024-03-20 12:30:00|290.25|290.15|290.25|290.05|290.3|290.15|290.25|290.05|2
1710938100000|2024-03-20 12:35:00|290.2|290.1|290.2|290.05|290.2|290.1|290.15|290|1
1710938400000|2024-03-20 12:40:00|290.15|290|290.15|290|290.25|290.05|290.1|289.9|15
1710938700000|2024-03-20 12:45:00|290.2|290.05|290.25|290.1|290.3|290.1|290.2|290.05|1
1710939000000|2024-03-20 12:50:00|290.2|290.05|290.3|290.15|290.3|290.15|290.2|290.05|8
1710939300000|2024-03-20 12:55:00|290.35|290.2|290.35|290.2|290.35|290.2|290.35|290.2|1
1710939600000|2024-03-20 13:00:00|290.3|290.15|290.35|290.2|290.35|290.2|290.3|290.15|14
1710939900000|2024-03-20 13:05:00|290.3|290.15|290.35|290.2|290.35|290.2|290.3|290.1|9
1710940200000|2024-03-20 13:10:00|290.3|290.15|290.3|290.15|290.3|290.15|290.25|290.1|10
1710940500000|2024-03-20 13:15:00|290.35|290.1|290.3|290.1|290.35|290.2|290.25|290.1|18
1710940800000|2024-03-20 13:20:00|290.35|290.15|290.2|290.05|290.35|290.15|290.2|290.05|8
1710941100000|2024-03-20 13:25:00|290.25|290.1|290.3|290.15|290.3|290.15|290.25|290.1|2
1710941400000|2024-03-20 13:30:00|290.25|290.1|289.95|289.75|290.35|290.2|289.9|289.75|184
1710941700000|2024-03-20 13:35:00|290|289.8|289.85|289.7|290.2|290|289.85|289.7|66
1710942000000|2024-03-20 13:40:00|289.9|289.65|290|289.85|290.15|289.95|289.9|289.65|65
1710942300000|2024-03-20 13:45:00|290.05|289.9|290.1|289.9|290.15|290|290|289.85|26
1710942600000|2024-03-20 13:50:00|290.15|289.95|290.35|290.2|290.35|290.2|290.05|289.9|12
1710942900000|2024-03-20 13:55:00|290.3|290.15|290.15|290|290.3|290.2|290.15|290|35
1710943200000|2024-03-20 14:00:00|290.2|289.95|290.25|290.1|290.25|290.1|290.1|289.95|31
1710943500000|2024-03-20 14:05:00|290.3|290.15|290.25|290.1|290.35|290.2|290.25|290.1|52
1710943800000|2024-03-20 14:10:00|290.2|290.05|290.05|289.85|290.3|290.1|290|289.8|92
1710944100000|2024-03-20 14:15:00|290.1|289.9|290.1|289.95|290.15|289.95|289.95|289.8|115
1710944400000|2024-03-20 14:20:00|290.05|289.9|290.15|289.95|290.15|289.95|290|289.8|53
1710944700000|2024-03-20 14:25:00|290.1|289.9|289.9|289.7|290.15|289.95|289.9|289.7|64
1710945000000|2024-03-20 14:30:00|289.85|289.75|289.95|289.8|290.05|289.85|289.85|289.65|61
1710945300000|2024-03-20 14:35:00|289.9|289.75|289.8|289.6|289.95|289.75|289.75|289.55|58
1710945600000|2024-03-20 14:40:00|289.75|289.65|289.7|289.55|289.85|289.7|289.7|289.5|30
1710945900000|2024-03-20 14:45:00|289.75|289.5|289.95|289.75|289.95|289.75|289.7|289.5|29
1710946200000|2024-03-20 14:50:00|289.9|289.8|289.9|289.75|290|289.8|289.9|289.75|6
1710946500000|2024-03-20 14:55:00|289.95|289.8|290|289.8|290.05|289.85|289.9|289.8|17
1710946800000|2024-03-20 15:00:00|289.95|289.85|290.05|289.9|290.1|289.9|289.95|289.8|3
1710947100000|2024-03-20 15:05:00|290.1|289.95|290.1|289.95|290.15|289.95|290.05|289.9|15
1710947400000|2024-03-20 15:10:00|290.15|290|290.15|290|290.15|290|290.1|289.9|24
1710947700000|2024-03-20 15:15:00|290.1|289.95|290.15|290|290.15|290|290.1|289.95|5
1710948000000|2024-03-20 15:20:00|290.1|289.95|290.1|289.95|290.15|290|290.05|289.9|40
1710948300000|2024-03-20 15:25:00|290.15|290|290.15|290|290.2|290.05|290.1|289.95|60
1710948600000|2024-03-20 15:30:00|290.1|289.95|289.95|289.75|290.15|290|289.9|289.75|34
1710948900000|2024-03-20 15:35:00|290|289.8|289.9|289.75|290|289.8|289.9|289.75|0
1710949200000|2024-03-20 15:40:00|289.95|289.8|289.9|289.75|290|289.8|289.9|289.75|17
1710949500000|2024-03-20 15:45:00|289.85|289.7|289.95|289.75|289.95|289.8|289.85|289.7|15
1710949800000|2024-03-20 15:50:00|289.9|289.7|289.9|289.7|289.9|289.75|289.85|289.7|6
1710950100000|2024-03-20 15:55:00|289.85|289.75|289.95|289.75|290|289.85|289.85|289.75|6
1710950400000|2024-03-20 16:00:00|289.9|289.8|290|289.8|290|289.85|289.9|289.75|16
1710950700000|2024-03-20 16:05:00|289.95|289.85|290|289.85|290|289.85|289.95|289.85|0
1710951000000|2024-03-20 16:10:00|290.05|289.8|290|289.85|290.05|289.85|290|289.8|6
1710951300000|2024-03-20 16:15:00|290.05|289.9|290.05|289.9|290.05|289.9|290|289.85|6
1710951600000|2024-03-20 16:20:00|290|289.85|290|289.8|290.05|289.9|289.95|289.8|16
1710951900000|2024-03-20 16:25:00|289.95|289.85|289.7|289.5|290|289.85|289.65|289.45|81
1710952200000|2024-03-20 16:30:00|289.65|289.55|289.7|289.5|289.75|289.6|289.65|289.5|27
1710952500000|2024-03-20 16:35:00|289.75|289.55|289.95|289.75|289.95|289.75|289.75|289.55|17
1710952800000|2024-03-20 16:40:00|290|289.8|290.1|289.9|290.1|289.9|289.95|289.75|16
1710953100000|2024-03-20 16:45:00|290.15|289.95|290.15|289.95|290.15|289.95|290.1|289.95|7
1710953400000|2024-03-20 16:50:00|290.2|290|290.2|290.05|290.2|290.05|290.15|290|10
1710953700000|2024-03-20 16:55:00|290.25|290.1|290.2|290.05|290.25|290.1|290.2|290.05|5
1710954000000|2024-03-20 17:00:00|290.15|290|290.15|290|290.2|290.05|290.05|289.9|6
1710954300000|2024-03-20 17:05:00|290.1|289.95|290.05|289.9|290.15|290|290.05|289.9|4
1710954600000|2024-03-20 17:10:00|290.1|289.85|289.95|289.8|290.1|289.85|289.9|289.75|9
1710954900000|2024-03-20 17:15:00|290|289.75|290.05|289.9|290.05|289.9|289.95|289.75|0
1710955200000|2024-03-20 17:20:00|290|289.85|290|289.85|290.05|289.9|290|289.8|3
1710955500000|2024-03-20 17:25:00|290.05|289.8|290.05|289.9|290.05|289.9|290.05|289.8|1
1710955800000|2024-03-20 17:30:00|290.1|289.95|290.1|289.95|290.1|289.95|290.05|289.85|2
1710956100000|2024-03-20 17:35:00|290.05|289.9|290|289.85|290.1|289.95|290|289.85|1
1710956400000|2024-03-20 17:40:00|289.95|289.8|290.05|289.9|290.05|289.9|289.95|289.8|7
1710956700000|2024-03-20 17:45:00|290|289.85|290.05|289.9|290.1|289.9|290|289.85|12
1710957000000|2024-03-20 17:50:00|290.1|289.95|290.15|289.95|290.15|290|290.05|289.95|9
1710957300000|2024-03-20 17:55:00|290.1|289.9|289.9|289.6|290.2|289.9|289.9|289.6|9
1710957600000|2024-03-20 18:00:00|290.05|289.65|290.95|290.7|290.95|290.7|290.05|289.6|61
1710957900000|2024-03-20 18:05:00|291|290.75|290.7|290.5|291.15|290.9|290.6|290.45|38
1710958200000|2024-03-20 18:10:00|290.75|290.55|290.75|290.55|291|290.8|290.65|290.5|19
1710958500000|2024-03-20 18:15:00|290.8|290.6|290.5|290.35|290.8|290.6|290.4|290.25|14
1710958800000|2024-03-20 18:20:00|290.55|290.4|290.65|290.45|290.75|290.5|290.5|290.35|3
1710959100000|2024-03-20 18:25:00|290.6|290.5|290.95|290.75|290.95|290.75|290.6|290.45|7
1710959400000|2024-03-20 18:30:00|291|290.8|290.3|290.1|291.05|290.9|290.3|290.1|15
1710959700000|2024-03-20 18:35:00|290.25|290.15|291|290.75|291.05|290.85|290.25|290.1|11
1710960000000|2024-03-20 18:40:00|291.05|290.8|291.15|290.95|291.35|291.15|290.8|290.6|44
1710960300000|2024-03-20 18:45:00|291.2|291|291.95|291.75|292.05|291.85|291.2|291|175
1710960600000|2024-03-20 18:50:00|291.9|291.8|292|291.85|292.2|292.05|291.6|291.45|194
1710960900000|2024-03-20 18:55:00|292.05|291.8|291.7|291.5|292.15|291.95|291.6|291.45|116
1710961200000|2024-03-20 19:00:00|291.75|291.55|291.6|291.4|292|291.8|291.55|291.35|58
1710961500000|2024-03-20 19:05:00|291.65|291.45|292.2|292|292.2|292.05|291.65|291.45|24
1710961800000|2024-03-20 19:10:00|292.15|292.05|291.8|291.6|292.35|292.15|291.8|291.6|94
1710962100000|2024-03-20 19:15:00|291.75|291.65|292|291.8|292|291.8|291.75|291.55|77
1710962400000|2024-03-20 19:20:00|291.95|291.85|291.95|291.8|292.1|291.95|291.85|291.65|41
1710962700000|2024-03-20 19:25:00|292|291.75|292|291.85|292.05|291.85|291.85|291.7|69
1710963000000|2024-03-20 19:30:00|292.05|291.8|292|291.85|292.1|291.9|291.95|291.8|51
1710963300000|2024-03-20 19:35:00|291.95|291.8|291.9|291.7|292.05|291.9|291.8|291.65|47
1710963600000|2024-03-20 19:40:00|291.95|291.75|291.75|291.6|291.95|291.8|291.7|291.55|57
1710963900000|2024-03-20 19:45:00|291.8|291.55|291.6|291.4|291.8|291.65|291.55|291.4|15
1710964200000|2024-03-20 19:50:00|291.65|291.45|291.75|291.6|291.85|291.7|291.65|291.4|17
1710964500000|2024-03-20 19:55:00|291.8|291.65|291.9|291.7|291.95|291.8|291.7|291.55|60
1710964800000|2024-03-20 20:00:00|291.85|291.75|291.95|291.75|291.95|291.8|291.85|291.75|11
1710965100000|2024-03-20 20:05:00|292|291.8|292.05|291.85|292.05|291.85|292|291.8|10
1710965400000|2024-03-20 20:10:00|292|291.8|292.05|291.85|292.05|291.85|292|291.8|8
1710965700000|2024-03-20 20:15:00|292|291.8|292|291.8|292.05|291.85|292|291.8|2
1710966000000|2024-03-20 20:20:00|292.05|291.85|292.05|291.85|292.05|291.85|292.05|291.8|5
1710966300000|2024-03-20 20:25:00|292|291.9|292.1|291.9|292.1|291.9|292|291.9|0
1710966600000|2024-03-20 20:30:00|292.05|291.95|292.15|291.95|292.15|292|292.05|291.9|6
1710966900000|2024-03-20 20:35:00|292.1|292|291.65|291.45|292.1|292|291.55|291.35|194
1710967200000|2024-03-20 20:40:00|291.55|291.35|291.9|291.55|291.9|291.6|291.5|291.3|89
1710967500000|2024-03-20 20:45:00|291.95|291.6|292.1|291.85|292.15|291.95|291.95|291.6|18
1710967800000|2024-03-20 20:50:00|292.05|291.9|292.1|291.9|292.1|291.9|292.05|291.9|0
1710968100000|2024-03-20 20:55:00|292.05|291.75|292.1|291.55|292.1|291.8|292|291.4|16
1710968400000|2024-03-20 21:00:00|292.15|291.5|292.15|291.45|292.15|291.5|292.1|291.4|0
1710968700000|2024-03-20 21:05:00|292.1|291.5|292.15|291.65|292.15|291.65|292.1|291.5|0
1710969000000|2024-03-20 21:10:00|292.2|291.6|292.2|291.6|292.2|291.6|292.2|291.6|0
1710969600000|2024-03-20 21:20:00|292.1|291.5|292.2|291.6|292.2|291.6|292.1|291.5|0
1710969900000|2024-03-20 21:25:00|292.1|291.5|292.2|291.6|292.2|291.6|292.1|291.5|0
1710970200000|2024-03-20 21:30:00|292.1|291.5|292.1|291.5|292.2|291.6|292.1|291.5|0
1710971400000|2024-03-20 21:50:00|292.2|291.6|292.2|291.6|292.2|291.6|292.1|291.5|0
1710971700000|2024-03-20 21:55:00|292.1|291.5|292.2|291.6|292.2|291.6|292.1|291.5|0
1710972000000|2024-03-20 22:00:00|292.1|291.5|292.2|291.6|292.2|291.6|292.1|291.5|0
1710972600000|2024-03-20 22:10:00|292.3|291.7|292.3|291.7|292.3|291.7|292.2|291.6|0
1710973200000|2024-03-20 22:20:00|292.2|291.6|292.2|291.6|292.3|291.7|292.2|291.6|0
1710973500000|2024-03-20 22:25:00|292.3|291.7|292.3|291.7|292.3|291.7|292.2|291.6|0
1710975000000|2024-03-20 22:50:00|292.4|291.8|292.4|291.8|292.4|291.8|292.3|291.7|0
1710975900000|2024-03-20 23:05:00|292.5|291.9|292.5|291.9|292.5|291.9|292.5|291.9|0
1710976500000|2024-03-20 23:15:00|292.6|292|292.5|291.9|292.6|292|292.5|291.9|0
1710976800000|2024-03-20 23:20:00|292.6|292|292.6|292|292.6|292|292.5|291.9|0
1710977400000|2024-03-20 23:30:00|292.5|291.9|292.6|292|292.6|292|292.5|291.9|0
1710977700000|2024-03-20 23:35:00|292.5|291.9|292.6|292|292.6|292|292.5|291.9|0
1710978000000|2024-03-20 23:40:00|292.5|291.9|292.6|292|292.6|292|292.5|291.9|0
1710978300000|2024-03-20 23:45:00|292.5|291.9|292.5|291.9|292.5|291.9|292.5|291.9|0
1710978900000|2024-03-20 23:55:00|292.6|292|292.5|291.9|292.6|292|292.5|291.9|0
1710980100000|2024-03-21 00:15:00|292.4|291.8|292.4|291.8|292.5|291.9|292.4|291.8|0
1710980400000|2024-03-21 00:20:00|292.5|291.9|291.9|291.3|292.5|291.9|291.9|291.3|0
1710980700000|2024-03-21 00:25:00|292.2|291.6|292.4|291.8|292.4|291.8|292.2|291.6|0
1710981000000|2024-03-21 00:30:00|292.2|291.75|292.25|292.05|292.3|292.1|292.05|291.75|834
1710981300000|2024-03-21 00:35:00|292.3|292.1|292.85|292.7|292.85|292.7|292.25|292.1|615
1710981600000|2024-03-21 00:40:00|292.9|292.75|292.7|292.55|292.9|292.75|292.7|292.55|206
1710981900000|2024-03-21 00:45:00|292.75|292.6|292.85|292.7|293|292.85|292.75|292.6|196
1710982200000|2024-03-21 00:50:00|292.9|292.75|293.25|293.1|293.35|293.15|292.9|292.75|290
1710982500000|2024-03-21 00:55:00|293.3|293.15|292.45|292.3|293.55|293.4|292.2|292.05|698
1710982800000|2024-03-21 01:00:00|292.6|292.4|292.85|292.65|292.9|292.75|292|291.85|1138
1710983100000|2024-03-21 01:05:00|292.9|292.7|293|292.8|293.15|292.95|292.6|292.45|528
1710983400000|2024-03-21 01:10:00|293.05|292.85|292.85|292.65|293.2|293.05|292.85|292.65|418
1710983700000|2024-03-21 01:15:00|292.8|292.7|292.85|292.65|293.05|292.85|292.55|292.35|380
1710984000000|2024-03-21 01:20:00|292.8|292.7|292.75|292.6|292.9|292.75|292.6|292.4|365
1710984300000|2024-03-21 01:25:00|292.7|292.55|292.85|292.7|292.85|292.7|292.35|292.2|379
1710984600000|2024-03-21 01:30:00|292.9|292.8|293.15|293|293.3|293.15|292.9|292.75|410
1710984900000|2024-03-21 01:35:00|293.1|292.95|293.4|293.25|293.45|293.3|293|292.85|317
1710985200000|2024-03-21 01:40:00|293.45|293.3|293.25|293.1|293.5|293.35|292.95|292.8|458
1710985500000|2024-03-21 01:45:00|293.2|293.05|293.6|293.4|293.65|293.45|293.15|293|283
1710985800000|2024-03-21 01:50:00|293.55|293.35|293.55|293.4|293.65|293.5|293.45|293.3|192
1710986100000|2024-03-21 01:55:00|293.5|293.35|293.7|293.55|293.7|293.55|293.45|293.3|349
1710986400000|2024-03-21 02:00:00|293.65|293.5|293.95|293.75|294|293.85|293.65|293.5|508
1710986700000|2024-03-21 02:05:00|293.9|293.8|294.2|294.05|294.2|294.05|293.8|293.65|376
1710987000000|2024-03-21 02:10:00|294.15|294|293.8|293.65|294.15|294|293.75|293.6|503
1710987300000|2024-03-21 02:15:00|293.85|293.7|293.85|293.7|293.9|293.75|293.7|293.55|171
1710987600000|2024-03-21 02:20:00|293.8|293.65|293.75|293.6|293.85|293.7|293.75|293.55|200
1710987900000|2024-03-21 02:25:00|293.8|293.65|293.8|293.6|293.8|293.65|293.5|293.35|257
1710988200000|2024-03-21 02:30:00|293.75|293.65|294.05|293.9|294.1|293.95|293.75|293.65|382
1710988500000|2024-03-21 02:35:00|294|293.85|294.15|294|294.2|294.05|294|293.85|208
1710988800000|2024-03-21 02:40:00|294.2|294.05|294.15|294|294.2|294.05|294.05|293.9|232
1710989100000|2024-03-21 02:45:00|294.2|293.95|293.7|293.55|294.2|294|293.7|293.55|456
1710989400000|2024-03-21 02:50:00|293.65|293.5|294.05|293.85|294.2|294|293.65|293.5|225
1710989700000|2024-03-21 02:55:00|294|293.9|293.8|293.6|294.05|293.9|293.7|293.55|243
1710990000000|2024-03-21 03:00:00|293.75|293.55|293.8|293.65|293.85|293.7|293.6|293.45|256
1710990300000|2024-03-21 03:05:00|293.75|293.6|293.6|293.45|293.75|293.6|293.45|293.25|263
1710990600000|2024-03-21 03:10:00|293.55|293.4|293.4|293.25|293.6|293.45|293.35|293.2|217
1710990900000|2024-03-21 03:15:00|293.35|293.2|293.8|293.65|293.85|293.7|293.35|293.2|279
1710991200000|2024-03-21 03:20:00|293.85|293.6|293.75|293.6|293.85|293.7|293.7|293.55|154
1710991500000|2024-03-21 03:25:00|293.8|293.65|293.85|293.7|293.85|293.7|293.8|293.65|136
1710991800000|2024-03-21 03:30:00|293.9|293.65|294|293.85|294|293.85|293.85|293.65|145
1710992100000|2024-03-21 03:35:00|294.05|293.9|294|293.85|294.05|293.9|294|293.85|299
1710992400000|2024-03-21 03:40:00|293.95|293.8|294|293.8|294.1|293.9|293.85|293.7|204
1710992700000|2024-03-21 03:45:00|293.95|293.85|293.95|293.8|294|293.85|293.9|293.75|132
1710993000000|2024-03-21 03:50:00|293.9|293.75|294|293.85|294.1|293.95|293.75|293.6|254
1710993300000|2024-03-21 03:55:00|294.05|293.9|293.95|293.8|294.1|293.95|293.9|293.75|274
1710993600000|2024-03-21 04:00:00|294|293.85|294.25|294.1|294.25|294.1|293.95|293.8|257
1710993900000|2024-03-21 04:05:00|294.2|294.05|294|293.85|294.25|294.05|294|293.85|191
1710994200000|2024-03-21 04:10:00|294.05|293.9|294.15|294|294.15|294|294.05|293.9|113
1710994500000|2024-03-21 04:15:00|294.1|293.95|294.15|294|294.2|294.05|294.1|293.9|122
1710994800000|2024-03-21 04:20:00|294.2|294.05|294.1|293.95|294.2|294.05|294.1|293.95|80
1710995100000|2024-03-21 04:25:00|294.15|294|294.15|293.95|294.15|294|294.1|293.95|61
1710995400000|2024-03-21 04:30:00|294.1|294|294.25|294.05|294.25|294.1|294.05|293.9|280
1710995700000|2024-03-21 04:35:00|294.2|294.1|294.25|294.1|294.25|294.1|294.2|294.05|2844
1710996000000|2024-03-21 04:40:00|294.2|294.05|294.2|294.05|294.3|294.15|294.2|294|231
1710996300000|2024-03-21 04:45:00|294.25|294.1|294.25|294.05|294.3|294.15|294.2|294|172
1710996600000|2024-03-21 04:50:00|294.2|294.1|294.2|294.05|294.25|294.1|294.2|294.05|168
1710996900000|2024-03-21 04:55:00|294.25|294.1|294.1|293.95|294.25|294.1|294.05|293.9|214
1710997200000|2024-03-21 05:00:00|294.2|294.05|294.3|294.15|294.3|294.15|294.05|293.9|369
1710997500000|2024-03-21 05:05:00|294.25|294.1|294.55|294.4|294.65|294.5|294.25|294.1|367
1710997800000|2024-03-21 05:10:00|294.6|294.45|294.8|294.65|294.8|294.65|294.5|294.3|358
1710998100000|2024-03-21 05:15:00|294.75|294.6|294.8|294.65|294.9|294.7|294.45|294.3|353
1710998400000|2024-03-21 05:20:00|294.75|294.6|294.9|294.75|294.9|294.75|294.65|294.5|243
1710998700000|2024-03-21 05:25:00|294.85|294.7|294.85|294.7|294.95|294.8|294.7|294.55|350
1710999000000|2024-03-21 05:30:00|294.9|294.75|295|294.85|295.1|294.9|294.8|294.65|722
1710999300000|2024-03-21 05:35:00|295.05|294.9|295.25|295.05|295.45|295.3|295.05|294.85|918
1710999600000|2024-03-21 05:40:00|295.2|295.1|295.15|295|295.35|295.2|295.05|294.9|361
1710999900000|2024-03-21 05:45:00|295.2|295.05|295.1|294.95|295.3|295.15|295.05|294.9|307
1711000200000|2024-03-21 05:50:00|295.15|295|295.2|295.05|295.25|295.1|295.15|295|279
1711000500000|2024-03-21 05:55:00|295.25|295.1|295.25|295.05|295.25|295.1|294.95|294.8|368
1711000800000|2024-03-21 06:00:00|295.3|295.1|295.15|295|295.3|295.15|295.15|294.95|351
1711001100000|2024-03-21 06:05:00|295.1|294.95|295.05|294.9|295.2|295.05|294.9|294.75|572
1711001400000|2024-03-21 06:10:00|295|294.85|295.1|294.95|295.1|294.95|295|294.8|335
1711001700000|2024-03-21 06:15:00|295.15|295|294.95|294.8|295.15|295|294.95|294.8|326
1711002000000|2024-03-21 06:20:00|294.9|294.75|294.8|294.6|294.9|294.8|294.8|294.6|316
1711002300000|2024-03-21 06:25:00|294.85|294.65|294.55|294.4|294.9|294.75|294.55|294.4|360
1711002600000|2024-03-21 06:30:00|294.5|294.35|295.15|295|295.2|295.05|294.5|294.35|382
1711002900000|2024-03-21 06:35:00|295.1|294.95|295.2|295.05|295.35|295.15|295.1|294.95|384
1711003200000|2024-03-21 06:40:00|295.25|295|295.2|295|295.35|295.2|295.1|294.95|309
1711003500000|2024-03-21 06:45:00|295.15|295.05|295.15|295|295.25|295.1|295.1|294.9|260
1711003800000|2024-03-21 06:50:00|295.2|295.05|295.15|295|295.2|295.05|295.05|294.9|237
1711004100000|2024-03-21 06:55:00|295.1|294.95|294.8|294.65|295.1|294.95|294.8|294.65|482
1711004400000|2024-03-21 07:00:00|294.75|294.6|294.7|294.55|294.85|294.7|294.7|294.55|293
1711004700000|2024-03-21 07:05:00|294.65|294.5|294.7|294.55|294.8|294.65|294.65|294.45|276
1711005000000|2024-03-21 07:10:00|294.65|294.5|294.65|294.5|294.75|294.55|294.55|294.4|308
1711005300000|2024-03-21 07:15:00|294.7|294.55|294.6|294.45|294.7|294.55|294.55|294.4|223
1711005600000|2024-03-21 07:20:00|294.65|294.5|294.85|294.7|294.85|294.7|294.6|294.5|183
1711005900000|2024-03-21 07:25:00|294.9|294.75|294.95|294.8|294.95|294.8|294.85|294.65|236
1711006200000|2024-03-21 07:30:00|295|294.85|295.1|294.95|295.15|295|294.95|294.8|310
1711006500000|2024-03-21 07:35:00|295.15|295|295.15|295|295.2|295.05|295.1|294.95|257
1711006800000|2024-03-21 07:40:00|295.1|294.95|295.1|294.95|295.25|295.1|295.05|294.9|468
1711007100000|2024-03-21 07:45:00|295.15|295|295.05|294.9|295.15|295|295.05|294.9|270
1711007400000|2024-03-21 07:50:00|295|294.85|294.95|294.8|295.05|294.9|294.95|294.8|215
1711007700000|2024-03-21 07:55:00|294.9|294.75|294.85|294.7|295|294.85|294.8|294.65|363
1711008000000|2024-03-21 08:00:00|294.8|294.65|295.15|295|295.15|295|294.8|294.65|572
1711008300000|2024-03-21 08:05:00|295.1|294.95|295.2|295|295.2|295.05|295.1|294.95|441
1711008600000|2024-03-21 08:10:00|295.15|295.05|294.8|294.6|295.25|295.1|294.75|294.6|918
1711008900000|2024-03-21 08:15:00|294.85|294.65|294.55|294.4|294.85|294.7|294.55|294.4|558
1711009200000|2024-03-21 08:20:00|294.5|294.35|294.45|294.3|294.6|294.45|294.4|294.25|490
1711009500000|2024-03-21 08:25:00|294.5|294.25|294.4|294.25|294.5|294.35|294.4|294.25|344
1711009800000|2024-03-21 08:30:00|294.35|294.2|294.4|294.2|294.45|294.3|294.3|294.15|1046
1711010100000|2024-03-21 08:35:00|294.35|294.15|294.25|294.1|294.35|294.15|294.2|294.05|421
1711010400000|2024-03-21 08:40:00|294.2|294.05|294.1|293.95|294.2|294.05|294.05|293.9|395
1711010700000|2024-03-21 08:45:00|294.15|293.9|293.95|293.8|294.2|294|293.95|293.8|604
1711011000000|2024-03-21 08:50:00|294|293.85|293.9|293.75|294|293.85|293.9|293.75|620
1711011300000|2024-03-21 08:55:00|293.95|293.8|293.85|293.7|294.1|293.95|293.8|293.65|1194
1711011600000|2024-03-21 09:00:00|293.9|293.75|294|293.8|294.1|293.95|293.7|293.55|1076
1711011900000|2024-03-21 09:05:00|293.95|293.75|293.95|293.8|294.1|293.9|293.7|293.55|489
1711012200000|2024-03-21 09:10:00|294.05|293.85|293.9|293.7|294.05|293.85|293.8|293.65|206
1711012500000|2024-03-21 09:15:00|293.85|293.65|293.8|293.55|293.9|293.7|293.7|293.55|161
1711012800000|2024-03-21 09:20:00|294.1|293.5|294|293.4|294.1|293.5|294|293.4|0
1711013100000|2024-03-21 09:25:00|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|8
1711013400000|2024-03-21 09:30:00|294|293.4|294|293.4|294.1|293.5|294|293.4|0
1711013700000|2024-03-21 09:35:00|294.1|293.5|294.1|293.5|294.1|293.5|294|293.4|0
1711014000000|2024-03-21 09:40:00|294.2|293.6|294.2|293.6|294.2|293.6|294.2|293.6|0
1711014300000|2024-03-21 09:45:00|294.1|293.5|294.1|293.5|294.2|293.6|294.1|293.5|0
1711014600000|2024-03-21 09:50:00|294.05|293.9|294.05|293.9|294.1|293.9|293.9|293.75|52
1711014900000|2024-03-21 09:55:00|294.1|293.85|294.1|293.9|294.1|293.95|294.05|293.85|33
1711015200000|2024-03-21 10:00:00|294.15|293.95|294.25|294.1|294.3|294.1|294.1|293.95|128
1711015500000|2024-03-21 10:05:00|294.2|294.05|294.3|294.15|294.3|294.15|294.05|293.85|83
1711015800000|2024-03-21 10:10:00|294.25|294.1|294.4|294.25|294.5|294.35|294.25|294.05|94
1711016100000|2024-03-21 10:15:00|294.35|294.2|294.4|294.25|294.4|294.25|294.3|294.15|56
1711016400000|2024-03-21 10:20:00|294.45|294.3|294.45|294.3|294.5|294.35|294.4|294.2|53
1711016700000|2024-03-21 10:25:00|294.5|294.35|294.55|294.4|294.6|294.4|294.45|294.25|53
1711017000000|2024-03-21 10:30:00|294.6|294.35|294.55|294.4|294.6|294.4|294.5|294.35|50
1711017300000|2024-03-21 10:35:00|294.6|294.35|294.45|294.25|294.6|294.35|294.4|294.25|48
1711017600000|2024-03-21 10:40:00|294.4|294.3|294.4|294.25|294.45|294.3|294.35|294.2|56
1711017900000|2024-03-21 10:45:00|294.45|294.3|294.5|294.35|294.5|294.35|294.4|294.3|52
1711018200000|2024-03-21 10:50:00|294.55|294.3|294.55|294.4|294.55|294.4|294.45|294.3|68
1711018500000|2024-03-21 10:55:00|294.5|294.35|294.55|294.4|294.6|294.45|294.5|294.3|72
1711018800000|2024-03-21 11:00:00|294.5|294.35|294.6|294.4|294.65|294.45|294.5|294.35|19
1711019100000|2024-03-21 11:05:00|294.55|294.45|294.6|294.45|294.6|294.45|294.55|294.4|5
1711019400000|2024-03-21 11:10:00|294.55|294.4|294.6|294.45|294.7|294.55|294.55|294.4|30
1711019700000|2024-03-21 11:15:00|294.55|294.4|294.55|294.4|294.6|294.45|294.5|294.35|21
1711020000000|2024-03-21 11:20:00|294.5|294.35|294.55|294.35|294.55|294.4|294.5|294.35|8
1711020300000|2024-03-21 11:25:00|294.5|294.4|294.45|294.3|294.55|294.4|294.45|294.3|21
1711020600000|2024-03-21 11:30:00|294.5|294.25|294.5|294.35|294.5|294.35|294.45|294.25|5
1711020900000|2024-03-21 11:35:00|294.45|294.3|294.55|294.35|294.55|294.35|294.4|294.25|15
1711021200000|2024-03-21 11:40:00|294.6|294.4|294.55|294.35|294.6|294.45|294.55|294.35|9
1711021500000|2024-03-21 11:45:00|294.6|294.4|294.65|294.45|294.65|294.45|294.55|294.35|7
1711021800000|2024-03-21 11:50:00|294.6|294.5|294.6|294.4|294.65|294.5|294.6|294.4|15
1711022100000|2024-03-21 11:55:00|294.55|294.45|294.8|294.55|294.8|294.55|294.55|294.3|36
1711022400000|2024-03-21 12:00:00|294.7|294.6|294.75|294.6|294.75|294.65|294.65|294.4|35
1711022700000|2024-03-21 12:05:00|294.7|294.55|294.6|294.4|294.8|294.6|294.55|294.4|40
1711023000000|2024-03-21 12:10:00|294.55|294.45|294.55|294.4|294.6|294.45|294.5|294.35|7
1711023300000|2024-03-21 12:15:00|294.6|294.45|294.55|294.4|294.65|294.45|294.55|294.35|10
1711023600000|2024-03-21 12:20:00|294.5|294.35|294.45|294.3|294.5|294.4|294.45|294.3|3
1711023900000|2024-03-21 12:25:00|294.5|294.35|294.65|294.45|294.65|294.5|294.5|294.3|8
1711024200000|2024-03-21 12:30:00|294.6|294.4|294.6|294.45|294.65|294.5|294.5|294.35|7
1711024500000|2024-03-21 12:35:00|294.55|294.4|294.4|294.2|294.55|294.4|294.3|294.15|13
1711024800000|2024-03-21 12:40:00|294.45|294.25|294.4|294.25|294.45|294.25|294.35|294.2|10
1711025100000|2024-03-21 12:45:00|294.45|294.2|294.4|294.25|294.45|294.25|294.35|294.2|6
1711025400000|2024-03-21 12:50:00|294.35|294.2|294.4|294.2|294.45|294.25|294.35|294.15|17
1711025700000|2024-03-21 12:55:00|294.45|294.25|294.45|294.3|294.45|294.3|294.45|294.25|2
1711026000000|2024-03-21 13:00:00|294.4|294.25|294.4|294.25|294.45|294.25|294.35|294.15|15
1711026300000|2024-03-21 13:05:00|294.45|294.3|294.4|294.25|294.45|294.3|294.4|294.2|24
1711026600000|2024-03-21 13:10:00|294.35|294.2|294.35|294.2|294.4|294.25|294.3|294.15|18
1711026900000|2024-03-21 13:15:00|294.3|294.15|294.3|294.15|294.35|294.2|294.3|294.15|7
1711027200000|2024-03-21 13:20:00|294.35|294.2|294.4|294.25|294.45|294.3|294.35|294.2|17
1711027500000|2024-03-21 13:25:00|294.45|294.3|294.4|294.25|294.45|294.3|294.4|294.25|14
1711027800000|2024-03-21 13:30:00|294.35|294.2|294.3|294.1|294.55|294.35|294.15|293.95|99
1711028100000|2024-03-21 13:35:00|294.25|294.05|294.65|294.45|294.65|294.45|294.2|294|85
1711028400000|2024-03-21 13:40:00|294.6|294.5|294.8|294.65|294.9|294.75|294.6|294.45|117
1711028700000|2024-03-21 13:45:00|294.85|294.7|294.1|293.9|294.95|294.8|294.05|293.85|169
1711029000000|2024-03-21 13:50:00|294.15|293.95|294.1|293.95|294.35|294.15|294|293.85|153
1711029300000|2024-03-21 13:55:00|294.15|293.9|294.2|293.85|294.2|293.95|293.95|293.75|194
1711029600000|2024-03-21 14:00:00|294.25|293.9|294.1|293.9|294.25|294.05|294.05|293.85|36
1711029900000|2024-03-21 14:05:00|294.05|293.85|294.15|293.95|294.25|294.05|294|293.85|68
1711030200000|2024-03-21 14:10:00|294.1|294|293.7|293.55|294.15|294|293.7|293.5|145
1711030500000|2024-03-21 14:15:00|293.75|293.6|293.85|293.7|293.95|293.8|293.75|293.6|113
1711030800000|2024-03-21 14:20:00|293.9|293.75|293.75|293.55|293.95|293.8|293.75|293.55|81
1711031100000|2024-03-21 14:25:00|293.8|293.6|293.7|293.5|293.8|293.6|293.5|293.35|122
1711031400000|2024-03-21 14:30:00|293.75|293.55|293.65|293.45|293.8|293.6|293.55|293.4|58
1711031700000|2024-03-21 14:35:00|293.6|293.4|293.7|293.55|293.75|293.6|293.5|293.35|30
1711032000000|2024-03-21 14:40:00|293.75|293.6|293.8|293.6|293.9|293.7|293.65|293.5|32
1711032300000|2024-03-21 14:45:00|293.75|293.65|294|293.85|294|293.85|293.75|293.6|51
1711032600000|2024-03-21 14:50:00|293.95|293.8|293.95|293.8|294.05|293.85|293.95|293.75|34
1711032900000|2024-03-21 14:55:00|293.9|293.75|293.8|293.65|293.9|293.75|293.75|293.6|37
1711033200000|2024-03-21 15:00:00|293.75|293.6|293.75|293.6|293.85|293.7|293.75|293.6|40
1711033500000|2024-03-21 15:05:00|293.7|293.55|293.8|293.65|293.85|293.7|293.7|293.55|23
1711033800000|2024-03-21 15:10:00|293.85|293.7|293.7|293.55|293.9|293.75|293.65|293.5|20
1711034100000|2024-03-21 15:15:00|293.75|293.6|293.6|293.45|293.75|293.6|293.6|293.45|17
1711034400000|2024-03-21 15:20:00|293.65|293.5|293.45|293.3|293.65|293.5|293.45|293.3|20
1711034700000|2024-03-21 15:25:00|293.4|293.25|293.35|293.15|293.45|293.3|293.3|293.1|53
1711035000000|2024-03-21 15:30:00|293.3|293.1|293.45|293.3|293.5|293.3|293.25|293.1|31
1711035300000|2024-03-21 15:35:00|293.5|293.35|293.45|293.3|293.5|293.35|293.45|293.25|15
1711035600000|2024-03-21 15:40:00|293.4|293.25|293.4|293.25|293.45|293.3|293.4|293.2|9
1711035900000|2024-03-21 15:45:00|293.35|293.2|293.25|293.1|293.4|293.25|293.25|293.1|18
1711036200000|2024-03-21 15:50:00|293.2|293.05|293.2|293.05|293.3|293.15|293.15|293|38
1711036500000|2024-03-21 15:55:00|293.15|293|293.15|292.95|293.2|293.05|293.1|292.95|21
1711036800000|2024-03-21 16:00:00|293.1|293|293.25|293.05|293.25|293.1|293.1|292.95|53
1711037100000|2024-03-21 16:05:00|293.2|293.1|293.3|293.1|293.3|293.15|293.2|293.05|24
1711037400000|2024-03-21 16:10:00|293.25|293.15|293.35|293.2|293.4|293.25|293.25|293.1|39
1711037700000|2024-03-21 16:15:00|293.4|293.15|293.35|293.2|293.4|293.2|293.3|293.15|22
1711038000000|2024-03-21 16:20:00|293.3|293.15|293.3|293.15|293.35|293.2|293.3|293.15|13
1711038300000|2024-03-21 16:25:00|293.35|293.2|293.55|293.4|293.6|293.4|293.3|293.15|79
1711038600000|2024-03-21 16:30:00|293.6|293.35|293.35|293.15|293.6|293.35|293.25|293.1|30
1711038900000|2024-03-21 16:35:00|293.3|293.2|293.35|293.2|293.35|293.2|293.3|293.1|6
1711039200000|2024-03-21 16:40:00|293.3|293.15|293.3|293.15|293.4|293.2|293.3|293.15|3
1711039500000|2024-03-21 16:45:00|293.35|293.2|293.3|293.15|293.35|293.2|293.25|293.1|22
1711039800000|2024-03-21 16:50:00|293.25|293.1|293.25|293.1|293.3|293.15|293.25|293.05|34
1711040100000|2024-03-21 16:55:00|293.2|293.05|293.3|293.1|293.3|293.15|293.2|293.05|25
1711040400000|2024-03-21 17:00:00|293.25|293.05|293.3|293.1|293.3|293.15|293.15|293|34
1711040700000|2024-03-21 17:05:00|293.35|293.15|293.35|293.2|293.4|293.25|293.3|293.1|3
1711041000000|2024-03-21 17:10:00|293.4|293.15|293.4|293.25|293.4|293.25|293.35|293.15|5
1711041300000|2024-03-21 17:15:00|293.35|293.2|293.25|293.1|293.4|293.25|293.25|293.1|18
1711041600000|2024-03-21 17:20:00|293.2|293.05|293.2|293|293.25|293.1|293.2|293|6
1711041900000|2024-03-21 17:25:00|293.15|293.05|293.15|293|293.2|293.05|293.15|293|0
1711042200000|2024-03-21 17:30:00|293.1|292.95|293.1|292.9|293.15|293|293.1|292.9|18
1711042500000|2024-03-21 17:35:00|293.05|292.95|293.15|292.95|293.15|292.95|293.05|292.9|6
1711042800000|2024-03-21 17:40:00|293.1|292.9|293.1|292.95|293.15|292.95|293.05|292.9|1
1711043100000|2024-03-21 17:45:00|293.15|293|293|292.85|293.15|293|292.95|292.8|14
1711043400000|2024-03-21 17:50:00|293.05|292.9|292.95|292.75|293.05|292.9|292.9|292.75|5
1711043700000|2024-03-21 17:55:00|292.9|292.8|292.9|292.75|292.95|292.8|292.9|292.75|37
1711044000000|2024-03-21 18:00:00|292.95|292.8|292.85|292.7|292.95|292.8|292.85|292.7|35
1711044300000|2024-03-21 18:05:00|292.9|292.75|292.8|292.65|292.9|292.75|292.8|292.65|21
1711044600000|2024-03-21 18:10:00|292.75|292.6|292.8|292.6|292.8|292.65|292.75|292.6|20
1711044900000|2024-03-21 18:15:00|292.75|292.65|292.7|292.55|292.8|292.65|292.7|292.55|70
1711045200000|2024-03-21 18:20:00|292.75|292.6|292.8|292.6|292.8|292.65|292.75|292.6|33
1711045500000|2024-03-21 18:25:00|292.85|292.65|292.9|292.7|292.9|292.75|292.85|292.65|16
1711045800000|2024-03-21 18:30:00|292.85|292.75|292.85|292.7|292.9|292.75|292.85|292.7|20
1711046100000|2024-03-21 18:35:00|292.8|292.65|292.7|292.55|292.8|292.65|292.65|292.5|39
1711046400000|2024-03-21 18:40:00|292.75|292.5|292.75|292.6|292.75|292.6|292.65|292.5|29
1711046700000|2024-03-21 18:45:00|292.8|292.65|292.75|292.6|292.9|292.75|292.75|292.6|25
1711047000000|2024-03-21 18:50:00|292.8|292.65|292.85|292.7|292.9|292.75|292.8|292.65|35
1711047300000|2024-03-21 18:55:00|292.8|292.65|292.8|292.65|292.85|292.7|292.75|292.6|50
1711047600000|2024-03-21 19:00:00|292.85|292.7|292.75|292.6|292.85|292.7|292.75|292.55|41
1711047900000|2024-03-21 19:05:00|292.8|292.65|292.9|292.75|292.9|292.75|292.8|292.6|41
1711048200000|2024-03-21 19:10:00|292.95|292.8|292.9|292.75|292.95|292.8|292.9|292.75|14
1711048500000|2024-03-21 19:15:00|292.95|292.7|292.9|292.75|292.95|292.75|292.85|292.7|24
1711048800000|2024-03-21 19:20:00|292.95|292.8|292.9|292.75|292.95|292.8|292.85|292.7|29
1711049100000|2024-03-21 19:25:00|292.85|292.7|292.9|292.75|292.9|292.75|292.85|292.7|17
1711049400000|2024-03-21 19:30:00|292.95|292.8|292.95|292.8|293|292.85|292.95|292.8|22
1711049700000|2024-03-21 19:35:00|292.9|292.75|292.9|292.7|292.9|292.75|292.8|292.6|19
1711050000000|2024-03-21 19:40:00|292.95|292.75|293.1|292.9|293.15|292.95|292.95|292.75|37
1711050300000|2024-03-21 19:45:00|293.05|292.95|293|292.85|293.1|292.95|292.95|292.8|14
1711050600000|2024-03-21 19:50:00|293.05|292.8|292.9|292.75|293.05|292.8|292.85|292.7|18
1711050900000|2024-03-21 19:55:00|292.95|292.8|292.85|292.7|292.95|292.8|292.85|292.7|15
1711051200000|2024-03-21 20:00:00|292.9|292.75|292.9|292.7|292.9|292.75|292.85|292.7|22
1711051500000|2024-03-21 20:05:00|292.85||292.85||292.9||292.85||3
1711051800000|2024-03-21 20:10:00|292.8|292.65|292.8|292.65|292.85|292.7|292.8|292.6|6
1711052100000|2024-03-21 20:15:00|292.85|292.7|292.85|292.7|292.85|292.7|292.85|292.7|6
1711052700000|2024-03-21 20:25:00|||||||||7
1711053000000|2024-03-21 20:30:00|292.8|292.65|292.8|292.65|292.85|292.65|292.8|292.65|5
1711053300000|2024-03-21 20:35:00|292.75|292.6|292.75|292.6|292.8|292.6|292.75|292.6|11
1711053600000|2024-03-21 20:40:00|292.7|292.55|292.7|292.5|292.75|292.6|292.65|292.45|24
1711053900000|2024-03-21 20:45:00|292.75|292.55|292.95|292.6|292.95|292.65|292.7|292.45|15
1711054200000|2024-03-21 20:50:00|292.9|292.65|292.8|292.5|292.9|292.75|292.8|292.5|2
1711054500000|2024-03-21 20:55:00|292.7|292.45|293.05|292.55|293.05|292.85|292.65|292.45|25
1711054800000|2024-03-21 21:00:00|293.1|292.5|293.05|292.4|293.1|292.5|293|292.4|0
1711055100000|2024-03-21 21:05:00|293|292.35|292.8|292.25|293|292.35|292.8|292.25|5
1711055400000|2024-03-21 21:10:00|292.75|292.2|292.8|292.2|292.8|292.2|292.75|292.2|4
1711055700000|2024-03-21 21:15:00|||||||||1
1711057200000|2024-03-21 21:40:00|292.7|292.1|292.8|292.2|292.8|292.2|292.7|292.1|0
1711057800000|2024-03-21 21:50:00|292.7|292.1|292.7|292.1|292.7|292.1|292.7|292.1|0
1711058400000|2024-03-21 22:00:00|292.8|292.2|292.8|292.2|292.8|292.2|292.7|292.1|0
1711058700000|2024-03-21 22:05:00|292.7|292.1|292.7|292.1|292.8|292.2|292.7|292.1|0
1711059000000|2024-03-21 22:10:00|292.8|292.2|292.7|292.1|292.8|292.2|292.7|292.1|0
1711059300000|2024-03-21 22:15:00|292.8|292.2|292.7|292.1|292.8|292.2|292.7|292.1|0
1711060200000|2024-03-21 22:30:00|292.8|292.2|292.8|292.2|292.8|292.2|292.8|292.2|0
1711061400000|2024-03-21 22:50:00|292.9|292.3|292.8|292.2|292.9|292.3|292.8|292.2|0
1711061700000|2024-03-21 22:55:00|292.9|292.3|292.8|292.2|292.9|292.3|292.8|292.2|0
1711062000000|2024-03-21 23:00:00|292.8|292.2|292.9|292.3|292.9|292.3|292.8|292.2|0
1711062300000|2024-03-21 23:05:00|292.8|292.2|292.9|292.3|292.9|292.3|292.8|292.2|0
1711062600000|2024-03-21 23:10:00|292.8|292.2|292.9|292.3|292.9|292.3|292.8|292.2|0
1711062900000|2024-03-21 23:15:00|292.8|292.2|292.8|292.2|292.9|292.3|292.8|292.2|0
1711063200000|2024-03-21 23:20:00|292.9|292.3|292.8|292.2|292.9|292.3|292.8|292.2|0
1711063500000|2024-03-21 23:25:00|292.9|292.3|292.9|292.3|292.9|292.3|292.9|292.3|0
1711063800000|2024-03-21 23:30:00|292.8|292.2|292.9|292.3|292.9|292.3|292.8|292.2|0
1711066500000|2024-03-22 00:15:00|292.8|292.2|292.9|292.3|292.9|292.3|292.8|292.2|0
1711067100000|2024-03-22 00:25:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|0
1711067400000|2024-03-22 00:30:00|293.35|293.1|293.3|293.15|293.75|293.55|293.25|293.05|698
1711067700000|2024-03-22 00:35:00|293.35|293.2|293.5|293.35|293.5|293.35|293.3|293.15|287
1711068000000|2024-03-22 00:40:00|293.55|293.3|293.55|293.35|293.7|293.55|293.4|293.25|326
1711068300000|2024-03-22 00:45:00|293.5|293.4|293.35|293.2|293.6|293.4|293.25|293.05|166
1711068600000|2024-03-22 00:50:00|293.4|293.25|293.35|293.2|293.55|293.4|293.35|293.15|364
1711068900000|2024-03-22 00:55:00|293.3|293.15|293.3|293.15|293.45|293.3|292.95|292.8|233
1711069200000|2024-03-22 01:00:00|293.35|293.05|292.55|292.35|293.35|293.1|292.45|292.3|845
1711069500000|2024-03-22 01:05:00|292.6|292.45|292.95|292.75|293.05|292.9|292.35|292.15|7053
1711069800000|2024-03-22 01:10:00|292.9|292.7|292.4|292.25|293.05|292.9|292.35|292.2|499
1711070100000|2024-03-22 01:15:00|292.45|292.3|292.85|292.7|293|292.85|292.35|292.2|507
1711070400000|2024-03-22 01:20:00|292.8|292.65|293.45|293.3|293.45|293.3|292.7|292.55|385
1711070700000|2024-03-22 01:25:00|293.4|293.25|293.5|293.35|293.65|293.5|293.35|293.15|801
1711071000000|2024-03-22 01:30:00|293.45|293.3|293.45|293.3|293.65|293.5|293.45|293.3|875
1711071300000|2024-03-22 01:35:00|293.4|293.25|293.15|292.95|293.4|293.25|293|292.8|316
1711071600000|2024-03-22 01:40:00|293.1|293|292.95|292.8|293.25|293.05|292.9|292.7|535
1711071900000|2024-03-22 01:45:00|293|292.75|292.8|292.65|293.25|293.05|292.75|292.6|325
1711072200000|2024-03-22 01:50:00|292.75|292.6|292.55|292.35|292.9|292.75|292.45|292.3|526
1711072500000|2024-03-22 01:55:00|292.5|292.4|292.25|292.1|292.55|292.4|292.1|291.95|575
1711072800000|2024-03-22 02:00:00|292.2|292.05|292.65|292.45|292.65|292.5|292.2|292|802
1711073100000|2024-03-22 02:05:00|292.6|292.5|292.85|292.7|292.9|292.75|292.5|292.35|754
1711073400000|2024-03-22 02:10:00|292.8|292.65|292.6|292.45|292.85|292.7|292.6|292.45|423
1711073700000|2024-03-22 02:15:00|292.65|292.5|292.75|292.6|292.8|292.6|292.5|292.35|484
1711074000000|2024-03-22 02:20:00|292.7|292.55|292.75|292.6|292.95|292.8|292.7|292.55|304
1711074300000|2024-03-22 02:25:00|292.8|292.65|292.55|292.4|292.8|292.65|292.55|292.4|291
1711074600000|2024-03-22 02:30:00|292.6|292.45|292.55|292.4|292.7|292.5|292.55|292.4|309
1711074900000|2024-03-22 02:35:00|292.5|292.35|292.35|292.15|292.55|292.4|292.3|292.15|519
1711075200000|2024-03-22 02:40:00|292.3|292.1|292|291.85|292.3|292.1|291.95|291.8|310
1711075500000|2024-03-22 02:45:00|291.95|291.8|292.25|292.05|292.25|292.1|291.95|291.8|311
1711075800000|2024-03-22 02:50:00|292.2|292|292.35|292.2|292.35|292.2|292.05|291.9|299
1711076100000|2024-03-22 02:55:00|292.3|292.15|292.3|292.15|292.35|292.15|292.2|292.05|432
1711076400000|2024-03-22 03:00:00|292.35|292.2|292.5|292.35|292.55|292.35|292.35|292.2|303
1711076700000|2024-03-22 03:05:00|292.55|292.4|292.45|292.3|292.6|292.4|292.4|292.25|264
1711077000000|2024-03-22 03:10:00|292.4|292.25|292.25|292.1|292.45|292.3|292.25|292.1|269
1711077300000|2024-03-22 03:15:00|292.2|292.05|292.1|291.95|292.3|292.15|292.1|291.95|338
1711077600000|2024-03-22 03:20:00|292.05|291.9|292.4|292.25|292.45|292.25|292|291.85|331
1711077900000|2024-03-22 03:25:00|292.35|292.2|292.1|291.95|292.35|292.2|292.05|291.9|212
1711078200000|2024-03-22 03:30:00|292.15|292|291.9|291.75|292.15|292|291.9|291.75|356
1711078500000|2024-03-22 03:35:00|291.95|291.8|292.1|291.95|292.2|292|291.9|291.75|275
1711078800000|2024-03-22 03:40:00|292.15|292|292.2|292.05|292.3|292.1|292.15|292|915
1711079100000|2024-03-22 03:45:00|292.15|291.95|292.1|291.95|292.2|292|292|291.85|296
1711079400000|2024-03-22 03:50:00|292.15|292|292.1|291.95|292.15|292|292|291.85|246
1711079700000|2024-03-22 03:55:00|292.15|292|292.25|292.1|292.3|292.1|292.1|291.95|236
1711080000000|2024-03-22 04:00:00|292.3|292.15|292.4|292.25|292.45|292.3|292.3|292.15|289
1711080300000|2024-03-22 04:05:00|292.45|292.3|292.4|292.25|292.45|292.3|292.4|292.25|187
1711080600000|2024-03-22 04:10:00|292.3|292.15|292.45|292.3|292.45|292.3|292.3|292.15|203
1711080900000|2024-03-22 04:15:00|292.4|292.25|292.35|292.2|292.5|292.35|292.15|292|281
1711081200000|2024-03-22 04:20:00|292.4|292.25|292.45|292.3|292.5|292.3|292.35|292.2|205
1711081500000|2024-03-22 04:25:00|292.5|292.25|292.4|292.25|292.5|292.3|292.35|292.2|191
1711081800000|2024-03-22 04:30:00|292.45|292.3|292.55|292.4|292.55|292.4|292.45|292.3|232
1711082100000|2024-03-22 04:35:00|292.5|292.35|292.45|292.3|292.55|292.4|292.45|292.3|208
1711082400000|2024-03-22 04:40:00|292.5|292.25|292.3|292.15|292.5|292.25|292.3|292.15|181
1711082700000|2024-03-22 04:45:00|292.35|292.1|292.2|292.05|292.35|292.1|292.2|292.05|250
1711083000000|2024-03-22 04:50:00|292.25|292.1|292.25|292.1|292.3|292.15|292.2|292.05|192
1711083300000|2024-03-22 04:55:00|292.2|292.05|292.1|291.95|292.25|292.1|292.05|291.9|202
1711083600000|2024-03-22 05:00:00|292.15|292|292.4|292.25|292.4|292.25|292.1|291.9|344
1711083900000|2024-03-22 05:05:00|292.45|292.3|292.65|292.5|292.7|292.55|292.4|292.25|313
1711084200000|2024-03-22 05:10:00|292.7|292.55|292.5|292.35|292.8|292.6|292.45|292.3|324
1711084500000|2024-03-22 05:15:00|292.55|292.4|292.7|292.5|292.8|292.65|292.4|292.25|341
1711084800000|2024-03-22 05:20:00|292.65|292.45|292.6|292.45|292.65|292.5|292.5|292.35|244
1711085100000|2024-03-22 05:25:00|292.65|292.5|292.7|292.55|292.75|292.6|292.6|292.45|2072
1711085400000|2024-03-22 05:30:00|292.65|292.5|292.8|292.65|292.85|292.65|292.65|292.5|210
1711085700000|2024-03-22 05:35:00|292.75|292.6|292.75|292.6|292.9|292.7|292.6|292.45|223
1711086000000|2024-03-22 05:40:00|292.8|292.65|292.9|292.75|292.9|292.75|292.75|292.6|178
1711086300000|2024-03-22 05:45:00|292.8|292.65|292.7|292.55|292.9|292.75|292.7|292.55|255
1711086600000|2024-03-22 05:50:00|292.65|292.5|292.7|292.55|292.7|292.55|292.6|292.45|172
1711086900000|2024-03-22 05:55:00|292.65|292.5|292.6|292.45|292.7|292.55|292.5|292.35|209
1711087200000|2024-03-22 06:00:00|292.55|292.4|292.7|292.5|292.7|292.55|292.55|292.35|279
1711087500000|2024-03-22 06:05:00|292.65|292.55|292.85|292.7|292.85|292.7|292.65|292.55|229
1711087800000|2024-03-22 06:10:00|292.9|292.65|292.9|292.75|293|292.8|292.8|292.65|347
1711088100000|2024-03-22 06:15:00|292.8|292.65|292.8|292.65|292.9|292.75|292.8|292.65|7145
1711088400000|2024-03-22 06:20:00|292.85|292.6|292.65|292.5|292.85|292.65|292.65|292.5|208
1711088700000|2024-03-22 06:25:00|292.7|292.55|292.65|292.5|292.75|292.6|292.6|292.45|267
1711089000000|2024-03-22 06:30:00|292.6|292.45|292.55|292.4|292.7|292.55|292.55|292.4|287
1711089300000|2024-03-22 06:35:00|292.6|292.45|292.6|292.45|292.65|292.5|292.6|292.45|246
1711089600000|2024-03-22 06:40:00|292.55|292.4|292.7|292.55|292.7|292.55|292.55|292.4|322
1711089900000|2024-03-22 06:45:00|292.65|292.5|292.9|292.75|292.95|292.8|292.65|292.5|265
1711090200000|2024-03-22 06:50:00|292.85|292.7|292.85|292.7|292.9|292.7|292.8|292.65|249
1711090500000|2024-03-22 06:55:00|292.9|292.75|292.9|292.75|293|292.85|292.9|292.75|273
1711090800000|2024-03-22 07:00:00|292.95|292.8|293|292.85|293.05|292.9|292.85|292.7|477
1711091100000|2024-03-22 07:05:00|293.05|292.9|292.95|292.8|293.05|292.9|292.95|292.8|292
1711091400000|2024-03-22 07:10:00|292.9|292.75|293.05|292.9|293.05|292.9|292.85|292.7|348
1711091700000|2024-03-22 07:15:00|293|292.85|292.9|292.75|293|292.85|292.9|292.7|211
1711092000000|2024-03-22 07:20:00|292.85|292.7|292.85|292.7|292.95|292.8|292.75|292.6|273
1711092300000|2024-03-22 07:25:00|292.8|292.65|292.8|292.65|292.85|292.7|292.75|292.6|494
1711092600000|2024-03-22 07:30:00|292.75|292.6|292.9|292.75|292.95|292.8|292.75|292.55|439
1711092900000|2024-03-22 07:35:00|292.85|292.7|292.95|292.8|293|292.8|292.8|292.65|436
1711093200000|2024-03-22 07:40:00|293|292.75|292.85|292.7|293|292.8|292.85|292.65|244
1711093500000|2024-03-22 07:45:00|292.9|292.75|292.85|292.7|292.9|292.75|292.85|292.7|207
1711093800000|2024-03-22 07:50:00|292.8|292.65|292.8|292.6|292.85|292.7|292.75|292.6|267
1711094100000|2024-03-22 07:55:00|292.75|292.65|292.9|292.75|292.95|292.8|292.75|292.65|279
1711094400000|2024-03-22 08:00:00|292.95|292.8|292.95|292.8|292.95|292.8|292.8|292.65|273
1711094700000|2024-03-22 08:05:00|293|292.85|293|292.8|293.05|292.9|292.95|292.8|448
1711095000000|2024-03-22 08:10:00|292.95|292.85|292.95|292.8|293|292.85|292.95|292.8|316
1711095300000|2024-03-22 08:15:00|292.9|292.75|293|292.85|293|292.85|292.9|292.75|349
1711095600000|2024-03-22 08:20:00|293.05|292.9|293.2|293.05|293.2|293.05|293|292.85|531
1711095900000|2024-03-22 08:25:00|293.25|293.1|293.15|293|293.3|293.15|293.15|293|398
1711096200000|2024-03-22 08:30:00|293.2|293.05|293.35|293.2|293.35|293.2|293.2|293|378
1711096500000|2024-03-22 08:35:00|293.4|293.25|293.35|293.2|293.4|293.25|293.3|293.15|441
1711096800000|2024-03-22 08:40:00|293.3|293.15|293.35|293.2|293.4|293.25|293.3|293.15|2324
1711097100000|2024-03-22 08:45:00|293.4|293.25|293.35|293.2|293.4|293.25|293.3|293.15|477
1711097400000|2024-03-22 08:50:00|293.3|293.15|293.25|293.1|293.45|293.3|293.25|293.1|493
1711097700000|2024-03-22 08:55:00|293.2|293.05|293.4|293.25|293.4|293.25|293.2|293.05|371
1711098000000|2024-03-22 09:00:00|293.45|293.3|293.4|293.25|293.5|293.35|293.3|293.15|835
1711098300000|2024-03-22 09:05:00|293.45|293.3|293.5|293.35|293.55|293.4|293.3|293.15|463
1711098600000|2024-03-22 09:10:00|293.55|293.4|293.65|293.5|293.7|293.55|293.5|293.4|166
1711098900000|2024-03-22 09:15:00|293.6|293.45|293.65|293.4|293.75|293.55|293.55|293.35|181
1711099200000|2024-03-22 09:20:00|293.8|293.2|293.7|293.1|293.8|293.2|293.7|293.1|0
1711099500000|2024-03-22 09:25:00|293.9|293.3|293.9|293.3|294|293.4|293.9|293.3|3
1711099800000|2024-03-22 09:30:00|294|293.4|293.9|293.3|294|293.4|293.9|293.3|0
1711101000000|2024-03-22 09:50:00|293.45|293.25|293.5|293.35|293.6|293.4|293.45|293.25|29
1711101300000|2024-03-22 09:55:00|293.55|293.4|293.45|293.25|293.55|293.4|293.4|293.2|55
1711101600000|2024-03-22 10:00:00|293.5|293.3|293.5|293.3|293.5|293.35|293.45|293.25|42
1711101900000|2024-03-22 10:05:00|293.45|293.35|293.35|293.2|293.45|293.35|293.35|293.2|27
1711102200000|2024-03-22 10:10:00|293.3|293.15|293.35|293.2|293.4|293.25|293.3|293.15|20
1711102500000|2024-03-22 10:15:00|293.4|293.15|293.4|293.2|293.4|293.25|293.35|293.15|2
1711102800000|2024-03-22 10:20:00|293.45|293.25|293.4|293.2|293.45|293.25|293.4|293.2|5
1711103100000|2024-03-22 10:25:00|293.35|293.25|293.35|293.2|293.4|293.25|293.35|293.2|1
1711103400000|2024-03-22 10:30:00|293.4|293.15|293.3|293.15|293.4|293.15|293.3|293.15|0
1711103700000|2024-03-22 10:35:00|293.25|293.1|293.25|293.1|293.3|293.15|293.25|293.1|122
1711104000000|2024-03-22 10:40:00|293.3|293.15|293.25|293.1|293.3|293.15|293.25|293.1|1
1711104300000|2024-03-22 10:45:00|293.2|293.05|293.3|293.1|293.3|293.15|293.2|293.05|2
1711104600000|2024-03-22 10:50:00|293.25|293.05|293.2|293.05|293.3|293.1|293.2|293.05|3
1711104900000|2024-03-22 10:55:00|293.15|293|293.2|293|293.2|293.05|293.15|293|5
1711105200000|2024-03-22 11:00:00||293.05||293||293.05||293|2
1711105500000|2024-03-22 11:05:00|293.15|293.05|293.2|293|293.2|293.05|293.15|293|0
1711105800000|2024-03-22 11:10:00|293.25|293.05|293.3|293.15|293.3|293.15|293.25|293|1
1711106100000|2024-03-22 11:15:00|293.25|293.1|293.25|293.1|293.3|293.15|293.25|293.1|6
1711106400000|2024-03-22 11:20:00|293.2|293.05|293.1|292.95|293.2|293.1|293.1|292.95|1
1711106700000|2024-03-22 11:25:00|293.15||293.1||293.15||293.1||0
1711107000000|2024-03-22 11:30:00|293.15|293|293.15|292.95|293.15|293|293.1|292.95|1
1711107300000|2024-03-22 11:35:00|293.1|293|293.1|292.9|293.15|293|293.05|292.9|17
1711107600000|2024-03-22 11:40:00|293.05|292.85|293.05|292.9|293.1|292.9|293|292.85|20
1711107900000|2024-03-22 11:45:00|293.1|292.85|292.9|292.75|293.1|292.9|292.9|292.75|42
1711108200000|2024-03-22 11:50:00|292.85|292.7|292.85|292.7|292.95|292.8|292.75|292.6|123
1711108500000|2024-03-22 11:55:00|292.8|292.65|292.9|292.75|292.9|292.75|292.75|292.55|128
1711108800000|2024-03-22 12:00:00|292.95|292.8|292.85|292.7|293|292.8|292.75|292.6|45
1711109100000|2024-03-22 12:05:00|292.8|292.65|292.9|292.75|292.9|292.75|292.75|292.6|7
1711109400000|2024-03-22 12:10:00|292.95|292.8|292.9|292.75|292.95|292.8|292.9|292.75|9
1711109700000|2024-03-22 12:15:00|292.95|292.8|293.1|292.95|293.15|292.95|292.95|292.75|11
1711110000000|2024-03-22 12:20:00|293.15|293|293.15|293|293.15|293|293.05|292.9|31
1711110300000|2024-03-22 12:25:00|293.2|293.05|293.15|293|293.25|293.1|293.15|292.95|8
1711110600000|2024-03-22 12:30:00|293.1|292.95|293.1|292.95|293.15|293|293.05|292.9|2
1711110900000|2024-03-22 12:35:00|293.15|293|293.15|293|293.15|293|293.1|292.95|11
1711111200000|2024-03-22 12:40:00|293.1|292.95|293.2|293.05|293.2|293.05|293.1|292.95|323
1711111500000|2024-03-22 12:45:00|293.15|293|293.15|293|293.15|293.05|293.15|293|1
1711111800000|2024-03-22 12:50:00|293.2|293.05|293.2|293.05|293.2|293.05|293.15|292.95|64
1711112100000|2024-03-22 12:55:00|293.15|293|293.05|292.9|293.15|293|293.05|292.9|10
1711112400000|2024-03-22 13:00:00|293.1|292.95|293.1|292.95|293.1|292.95|293.05|292.9|29
1711112700000|2024-03-22 13:05:00|293.15|293|293.35|293.2|293.35|293.2|293.15|293|38
1711113000000|2024-03-22 13:10:00|293.4|293.25|293.45|293.3|293.45|293.3|293.4|293.2|42
1711113300000|2024-03-22 13:15:00|293.5|293.35|293.35|293.2|293.55|293.35|293.35|293.2|35
1711113600000|2024-03-22 13:20:00|293.3|293.15|293.25|293.1|293.3|293.15|293.25|293.1|18
1711113900000|2024-03-22 13:25:00|293.15|293.05|293.15|293|293.2|293.05|293.1|292.95|36
1711114200000|2024-03-22 13:30:00|293.2|293.05|292.9|292.7|293.3|293.15|292.85|292.7|147
1711114500000|2024-03-22 13:35:00|292.85|292.65|293.2|293|293.25|293.1|292.75|292.6|40
1711114800000|2024-03-22 13:40:00|293.25|293.05|293.15|292.95|293.35|293.15|293.1|292.9|36
1711115100000|2024-03-22 13:45:00|293.2|293|293.05|292.9|293.2|293.05|293.05|292.9|1664
1711115400000|2024-03-22 13:50:00|293.1|292.85|293.25|293.1|293.25|293.1|293.05|292.85|40
1711115700000|2024-03-22 13:55:00|293.3|293.05|293.05|292.9|293.3|293.15|293.05|292.85|216
1711116000000|2024-03-22 14:00:00|293.1|292.95|293.2|293|293.2|293.05|293.1|292.9|42
1711116300000|2024-03-22 14:05:00|293.25|293.05|293.2|293.05|293.3|293.15|293.2|293|50
1711116600000|2024-03-22 14:10:00|293.15|293|292.8|292.6|293.2|293.05|292.8|292.6|35
1711116900000|2024-03-22 14:15:00|292.75|292.65|292.75|292.6|292.8|292.65|292.7|292.55|56
1711117200000|2024-03-22 14:20:00|292.7|292.55|292.65|292.5|292.75|292.55|292.6|292.4|24
1711117500000|2024-03-22 14:25:00|292.6|292.45|292.75|292.6|292.75|292.6|292.55|292.4|35
1711117800000|2024-03-22 14:30:00|292.7|292.55|292.7|292.5|292.85|292.7|292.65|292.5|29
1711118100000|2024-03-22 14:35:00|292.75|292.55|293.05|292.85|293.1|292.9|292.7|292.5|126
1711118400000|2024-03-22 14:40:00|293|292.9|292.9|292.75|293|292.9|292.9|292.7|25
1711118700000|2024-03-22 14:45:00|292.85|292.7|292.9|292.7|292.95|292.8|292.85|292.7|33
1711119000000|2024-03-22 14:50:00|292.85|292.65|292.75|292.6|292.85|292.7|292.75|292.6|13
1711119300000|2024-03-22 14:55:00|292.7|292.55|292.75|292.55|292.75|292.6|292.65|292.5|35
1711119600000|2024-03-22 15:00:00|292.7|292.6|293|292.85|293|292.85|292.7|292.55|28
1711119900000|2024-03-22 15:05:00|292.95|292.8|292.9|292.7|293|292.85|292.9|292.7|49
1711120200000|2024-03-22 15:10:00|292.95|292.75|292.8|292.6|292.95|292.8|292.8|292.6|23
1711120500000|2024-03-22 15:15:00|292.75|292.55|292.75|292.6|292.8|292.6|292.7|292.5|13
1711120800000|2024-03-22 15:20:00|292.8|292.65|292.85|292.65|292.85|292.7|292.8|292.65|17
1711121100000|2024-03-22 15:25:00|292.8|292.7|293|292.85|293|292.85|292.8|292.65|16
1711121400000|2024-03-22 15:30:00|292.95|292.8|292.9|292.75|293|292.85|292.9|292.75|5
1711121700000|2024-03-22 15:35:00|292.95|292.8|292.85|292.7|292.95|292.8|292.85|292.65|16
1711122000000|2024-03-22 15:40:00|292.9|292.75|292.8|292.65|292.9|292.75|292.8|292.65|29
1711122300000|2024-03-22 15:45:00|292.85|292.7|292.95|292.75|292.95|292.8|292.85|292.65|27
1711122600000|2024-03-22 15:50:00|292.9|292.7|292.75|292.55|292.95|292.75|292.7|292.55|36
1711122900000|2024-03-22 15:55:00|292.7|292.5|292.65|292.45|292.75|292.5|292.6|292.45|6
1711123200000|2024-03-22 16:00:00|292.6|292.4|292.5|292.35|292.65|292.45|292.5|292.35|14
1711123500000|2024-03-22 16:05:00|292.55|292.4|292.55|292.4|292.6|292.45|292.5|292.35|45
1711123800000|2024-03-22 16:10:00|292.6|292.45|292.6|292.4|292.6|292.45|292.55|292.4|8
1711124100000|2024-03-22 16:15:00|292.55|292.35|292.55|292.4|292.55|292.4|292.5|292.3|15
1711124400000|2024-03-22 16:20:00|292.5|292.35|292.6|292.45|292.6|292.45|292.5|292.35|77
1711124700000|2024-03-22 16:25:00|292.55|292.4|292.6|292.4|292.65|292.45|292.5|292.35|152
1711125000000|2024-03-22 16:30:00|292.55|292.45|292.5|292.35|292.6|292.45|292.5|292.3|12
1711125300000|2024-03-22 16:35:00|292.45|292.3|292.55|292.4|292.55|292.4|292.45|292.25|15
1711125600000|2024-03-22 16:40:00|292.6|292.45|292.6|292.4|292.6|292.45|292.55|292.4|3
1711125900000|2024-03-22 16:45:00|292.65|292.45|292.75|292.55|292.75|292.55|292.65|292.45|5
1711126200000|2024-03-22 16:50:00|292.7|292.5|292.75|292.6|292.8|292.65|292.7|292.5|1
1711126500000|2024-03-22 16:55:00|292.8|292.65|292.85|292.65|292.85|292.65|292.75|292.6|0
1711126800000|2024-03-22 17:00:00|292.9|292.7|292.95|292.75|292.95|292.8|292.85|292.65|4
1711127100000|2024-03-22 17:05:00|293|292.8|292.9|292.7|293|292.85|292.9|292.7|12
1711127400000|2024-03-22 17:10:00|292.85|292.75|292.9|292.7|293|292.8|292.85|292.7|36
1711127700000|2024-03-22 17:15:00|292.95|292.75|292.9|292.75|292.95|292.8|292.9|292.75|7
1711128000000|2024-03-22 17:20:00|292.85|292.7|292.85|292.7|292.85|292.7|292.75|292.6|23
1711128300000|2024-03-22 17:25:00|292.9|292.75|292.85|292.65|292.9|292.75|292.85|292.65|1
1711128600000|2024-03-22 17:30:00|292.9|292.7|292.85|292.7|292.9|292.75|292.85|292.65|15
1711128900000|2024-03-22 17:35:00|292.8|292.65|292.85|292.65|292.9|292.75|292.8|292.65|6
1711129200000|2024-03-22 17:40:00|292.8|292.7|292.9|292.7|292.9|292.75|292.8|292.7|4
1711129500000|2024-03-22 17:45:00|292.85|292.75|292.95|292.75|292.95|292.8|292.85|292.7|1
1711129800000|2024-03-22 17:50:00|293|292.8|293|292.8|293.05|292.85|292.95|292.75|0
1711130100000|2024-03-22 17:55:00|292.95|292.85|293|292.8|293|292.85|292.95|292.8|0
1711130400000|2024-03-22 18:00:00|292.95|292.85|293|292.85|293|292.85|292.95|292.8|82
1711130700000|2024-03-22 18:05:00|292.95|292.8|293|292.8|293|292.8|292.95|292.8|0
1711131000000|2024-03-22 18:10:00|292.95|292.85|292.95|292.8|293|292.85|292.95|292.8|0
1711131300000|2024-03-22 18:15:00|292.9|292.75|292.85|292.7|292.9|292.75|292.8|292.65|29
1711131600000|2024-03-22 18:20:00|292.8|292.6|292.85|292.65|292.85|292.7|292.75|292.55|20
1711131900000|2024-03-22 18:25:00|292.8|292.7|292.9|292.7|292.9|292.75|292.8|292.65|6
1711132200000|2024-03-22 18:30:00|292.85|292.65|292.8|292.6|292.9|292.7|292.75|292.6|5
1711132500000|2024-03-22 18:35:00|292.85|292.65|292.8|292.65|292.85|292.7|292.8|292.6|0
1711132800000|2024-03-22 18:40:00|292.75|292.6|292.75|292.6|292.75|292.65|292.75|292.6|1
1711133100000|2024-03-22 18:45:00|292.8|292.65|292.8|292.6|292.8|292.65|292.75|292.6|2
1711133400000|2024-03-22 18:50:00|292.75|292.65|292.85|292.7|292.85|292.7|292.75|292.6|5
1711133700000|2024-03-22 18:55:00|292.9|292.65|292.85|292.7|292.9|292.75|292.85|292.65|2
1711134000000|2024-03-22 19:00:00|292.8|292.65|292.75|292.6|292.85|292.7|292.75|292.55|6
1711134300000|2024-03-22 19:05:00|292.8|292.65|292.85|292.65|292.85|292.7|292.75|292.6|1
1711134600000|2024-03-22 19:10:00|292.8|292.7|292.75|292.55|292.85|292.7|292.65|292.5|15
1711134900000|2024-03-22 19:15:00|292.7|292.6|292.7|292.5|292.7|292.6|292.65|292.45|2
1711135200000|2024-03-22 19:20:00|292.65|292.55|292.7|292.5|292.7|292.55|292.65|292.5|2
1711135500000|2024-03-22 19:25:00|292.75|292.55|292.8|292.6|292.8|292.6|292.7|292.55|1
1711135800000|2024-03-22 19:30:00|292.75|292.55|292.7|292.55|292.8|292.6|292.7|292.55|5
1711136100000|2024-03-22 19:35:00|292.75|292.6|292.75|292.6|292.85|292.7|292.75|292.6|30
1711136400000|2024-03-22 19:40:00|292.8|292.65|292.75|292.6|292.8|292.65|292.75|292.6|24
1711136700000|2024-03-22 19:45:00|292.7|292.55|292.6|292.45|292.75|292.6|292.6|292.45|57
1711137000000|2024-03-22 19:50:00|292.65|292.5|292.65|292.45|292.75|292.6|292.6|292.45|56
1711137300000|2024-03-22 19:55:00|292.6|292.4|292.45|292.25|292.65|292.45|292.45|292.25|7
1711137600000|2024-03-22 20:00:00|292.5|292.3|292.5|292.3|292.55|292.35|292.45|292.25|2
1711137900000|2024-03-22 20:05:00|292.45||292.5||292.5||292.45||0
1711138200000|2024-03-22 20:10:00|292.55|292.35|292.5|292.3|292.55|292.35|292.5|292.3|0
1711138500000|2024-03-22 20:15:00|292.55|292.35|292.5|292.3|292.55|292.35|292.5|292.3|0
1711139400000|2024-03-22 20:30:00|||||||||1
1711139700000|2024-03-22 20:35:00|292.45|292.25|292.45|292.25|292.45|292.25|292.45|292.25|3
1711140000000|2024-03-22 20:40:00|292.4|292.2|292.4|292.2|292.4|292.2|292.35|292.15|10
1711140300000|2024-03-22 20:45:00|292.45|292.15|292.45|292.2|292.45|292.2|292.35|292.15|1
1711140600000|2024-03-22 20:50:00||292.15||292.15||292.15||292.15|1
1711140900000|2024-03-22 20:55:00|292.2|292.1|292.15|291.9|292.2|292.1|292.15|291.8|43
1711317600000|2024-03-24 22:00:00|292.4|291.8|292.4|291.8|292.4|291.8|292.4|291.8|0
1711317900000|2024-03-24 22:05:00|292.5|291.9|292.4|291.8|292.5|291.9|292.4|291.8|0
1711318200000|2024-03-24 22:10:00|292.3|291.7|292.3|291.7|292.4|291.8|292.3|291.7|0
1711318500000|2024-03-24 22:15:00|292.4|291.8|292.4|291.8|292.4|291.8|292.3|291.7|0
1711318800000|2024-03-24 22:20:00|292.3|291.7|292.4|291.8|292.4|291.8|292.3|291.7|0
1711319100000|2024-03-24 22:25:00|292.3|291.7|292.3|291.7|292.3|291.7|292.3|291.7|0
1711319400000|2024-03-24 22:30:00|292.4|291.8|292.3|291.7|292.4|291.8|292.3|291.7|0
1711320300000|2024-03-24 22:45:00|292.4|291.8|292.4|291.8|292.4|291.8|292.3|291.7|0
1711320600000|2024-03-24 22:50:00|292.3|291.7|292.4|291.8|292.4|291.8|292.3|291.7|0
1711320900000|2024-03-24 22:55:00|292.3|291.7|292.3|291.7|292.4|291.8|292.3|291.7|0
1711321200000|2024-03-24 23:00:00|292.4|291.8|292.3|291.7|292.4|291.8|292.3|291.7|0
1711321500000|2024-03-24 23:05:00|292.4|291.8|292.4|291.8|292.4|291.8|292.4|291.8|0
1711322100000|2024-03-24 23:15:00|292.5|291.9|292.4|291.8|292.5|291.9|292.4|291.8|0
1711322400000|2024-03-24 23:20:00|292.5|291.9|292.5|291.9|292.5|291.9|292.5|291.9|0
1711322700000|2024-03-24 23:25:00|292.4|291.8|292.4|291.8|292.5|291.9|292.4|291.8|0
1711323600000|2024-03-24 23:40:00|292.5|291.9|292.5|291.9|292.5|291.9|292.4|291.8|0
1711324800000|2024-03-25 00:00:00|292.6|292|292.6|292|292.6|292|292.5|291.9|0
1711325100000|2024-03-25 00:05:00|292.5|291.9|292.5|291.9|292.6|292|292.5|291.9|0
1711325400000|2024-03-25 00:10:00|292.6|292|292.6|292|292.6|292|292.6|292|0
1711326000000|2024-03-25 00:20:00|292.5|291.9|292.6|292|292.6|292|292.5|291.9|0
1711326600000|2024-03-25 00:30:00|292.75|292.45|292.2|292|292.8|292.6|292.15|292|2018
1711326900000|2024-03-25 00:35:00|292.15|292.05|292.15|292|292.35|292.15|291.9|291.75|312
1711327200000|2024-03-25 00:40:00|292.1|291.95|292.3|292.1|292.4|292.2|292.1|291.95|735
1711327500000|2024-03-25 00:45:00|292.25|292.05|292.25|292.1|292.3|292.1|292.1|291.95|127
1711327800000|2024-03-25 00:50:00|292.3|292.15|292.3|292.15|292.35|292.2|292.25|292.05|285
1711328100000|2024-03-25 00:55:00|292.35|292.2|292.5|292.35|292.5|292.35|292.25|292.1|418
1711328400000|2024-03-25 01:00:00|292.4|292.25|292.95|292.8|293.2|293.05|292.05|291.9|7504
1711328700000|2024-03-25 01:05:00|292.9|292.75|292.75|292.6|293.15|293|292.75|292.6|1725
1711329000000|2024-03-25 01:10:00|292.7|292.55|292.3|292.15|292.7|292.55|292.25|292.1|7921
1711329300000|2024-03-25 01:15:00|292.25|292.1|291.9|291.75|292.3|292.15|291.9|291.75|2780
1711329600000|2024-03-25 01:20:00|291.85|291.7|291.2|291.05|291.9|291.75|291.2|291.05|2517
1711329900000|2024-03-25 01:25:00|291.15|291|291.8|291.6|291.8|291.6|291.15|291|471
1711330200000|2024-03-25 01:30:00|291.85|291.65|291.7|291.5|292.05|291.9|291.5|291.35|1102
1711330500000|2024-03-25 01:35:00|291.75|291.55|291.9|291.75|291.9|291.75|291.35|291.15|1684
1711330800000|2024-03-25 01:40:00|291.85|291.7|291.75|291.6|292|291.85|291.6|291.45|467
1711331100000|2024-03-25 01:45:00|291.7|291.55|292.05|291.9|292.1|291.95|291.7|291.55|363
1711331400000|2024-03-25 01:50:00|292|291.85|292.15|291.95|292.15|292|291.8|291.65|553
1711331700000|2024-03-25 01:55:00|292.2|292|291.95|291.75|292.2|292.05|291.7|291.55|1664
1711332000000|2024-03-25 02:00:00|291.9|291.8|291.9|291.75|292|291.8|291.7|291.55|386
1711332300000|2024-03-25 02:05:00|291.95|291.8|292.2|292.05|292.25|292.05|291.95|291.75|444
1711332600000|2024-03-25 02:10:00|292.25|292.1|292.4|292.25|292.4|292.25|292.15|292|420
1711332900000|2024-03-25 02:15:00|292.45|292.3|292.25|292.1|292.45|292.3|292.25|292.1|249
1711333200000|2024-03-25 02:20:00|292.2|292.05|292.05|291.9|292.25|292.1|292.05|291.9|2594
1711333500000|2024-03-25 02:25:00|292|291.85|291.9|291.75|292|291.85|291.75|291.6|456
1711333800000|2024-03-25 02:30:00|291.85|291.7|291.85|291.65|292|291.85|291.55|291.35|502
1711334100000|2024-03-25 02:35:00|291.8|291.7|291.85|291.65|292.05|291.85|291.75|291.55|447
1711334400000|2024-03-25 02:40:00|291.8|291.7|291.7|291.55|291.85|291.7|291.65|291.5|596
1711334700000|2024-03-25 02:45:00|291.75|291.6|291.95|291.8|292|291.85|291.75|291.6|356
1711335000000|2024-03-25 02:50:00|291.9|291.75|291.85|291.7|291.9|291.75|291.65|291.45|501
1711335300000|2024-03-25 02:55:00|291.8|291.65|291.75|291.6|291.9|291.75|291.7|291.55|416
1711335600000|2024-03-25 03:00:00|291.8|291.65|292.05|291.9|292.05|291.9|291.7|291.55|493
1711335900000|2024-03-25 03:05:00|292.1|291.85|292|291.85|292.1|291.9|291.95|291.8|472
1711336200000|2024-03-25 03:10:00|292.05|291.9|292.3|292.15|292.35|292.15|292|291.8|525
1711336500000|2024-03-25 03:15:00|292.25|292.1|292.25|292.1|292.3|292.15|292.1|291.95|693
1711336800000|2024-03-25 03:20:00|292.2|292.05|291.95|291.8|292.3|292.1|291.9|291.75|574
1711337100000|2024-03-25 03:25:00|292|291.85|292.2|292.05|292.2|292.05|292|291.8|448
1711337400000|2024-03-25 03:30:00|292.25|292.1|292.2|292.05|292.3|292.15|292.1|291.9|637
1711337700000|2024-03-25 03:35:00|292.15|292|292.1|291.95|292.2|292.05|292|291.85|561
1711338000000|2024-03-25 03:40:00|292.15|292|292.15|291.95|292.15|292|292|291.85|397
1711338300000|2024-03-25 03:45:00|292.1|291.9|292.2|292.05|292.25|292.05|292.05|291.9|818
1711338600000|2024-03-25 03:50:00|292.25|292.1|292.1|291.95|292.25|292.1|292.05|291.85|994
1711338900000|2024-03-25 03:55:00|292.05|291.9|291.85|291.7|292.05|291.9|291.75|291.6|658
1711339200000|2024-03-25 04:00:00|291.9|291.75|292|291.85|292.05|291.9|291.85|291.7|432
1711339500000|2024-03-25 04:05:00|291.95|291.8|292|291.85|292.15|291.95|291.95|291.8|394
1711339800000|2024-03-25 04:10:00|292.05|291.9|292.05|291.9|292.1|291.95|292|291.85|369
1711340100000|2024-03-25 04:15:00|292.1|291.95|292|291.85|292.1|291.95|291.95|291.8|337
1711340400000|2024-03-25 04:20:00|292.05|291.9|292|291.85|292.05|291.9|291.95|291.8|400
1711340700000|2024-03-25 04:25:00|292.05|291.9|292.05|291.9|292.05|291.9|292|291.8|347
1711341000000|2024-03-25 04:30:00|292|291.85|292|291.85|292.05|291.9|292|291.85|377
1711341300000|2024-03-25 04:35:00|292.05|291.9|292.05|291.9|292.15|292|292|291.85|463
1711341600000|2024-03-25 04:40:00|292|291.85|292.1|291.95|292.1|291.95|291.95|291.8|297
1711341900000|2024-03-25 04:45:00|292.15|292|292.1|291.95|292.15|292|292.1|291.95|372
1711342200000|2024-03-25 04:50:00|292.15|292|292.2|292.05|292.2|292.05|292.05|291.9|380
1711342500000|2024-03-25 04:55:00|292.15|292|292.2|292.05|292.25|292.1|292.05|291.9|390
1711342800000|2024-03-25 05:00:00|292.15|292|292.15|292|292.25|292.1|292|291.85|506
1711343100000|2024-03-25 05:05:00|292.1|291.95|292.25|292.1|292.3|292.15|292.05|291.9|473
1711343400000|2024-03-25 05:10:00|292.3|292.15|292.25|292.1|292.3|292.15|292.25|292.1|456
1711343700000|2024-03-25 05:15:00|292.3|292.15|292|291.85|292.3|292.15|292|291.85|416
1711344000000|2024-03-25 05:20:00|292.05|291.9|292.1|291.95|292.1|291.95|292|291.8|429
1711344300000|2024-03-25 05:25:00|292.05|291.9|292.15|292|292.15|292|292.05|291.9|425
1711344600000|2024-03-25 05:30:00|292.2|291.95|292.15|291.95|292.2|292|292.1|291.95|398
1711344900000|2024-03-25 05:35:00|292.1|292|292.2|292.05|292.25|292.1|292.1|291.95|496
1711345200000|2024-03-25 05:40:00|292.25|292.1|292.2|292.05|292.3|292.15|292.2|292.05|718
1711345500000|2024-03-25 05:45:00|292.15|292|292.15|292|292.15|292|292.05|291.85|414
1711345800000|2024-03-25 05:50:00|292.2|292.05|291.9|291.75|292.25|292.05|291.9|291.7|463
1711346100000|2024-03-25 05:55:00|291.95|291.7|291.95|291.75|291.95|291.8|291.8|291.65|399
1711346400000|2024-03-25 06:00:00|291.9|291.8|291.85|291.7|292|291.85|291.85|291.7|629
1711346700000|2024-03-25 06:05:00|291.8|291.6|291.8|291.65|291.85|291.65|291.7|291.55|958
1711347000000|2024-03-25 06:10:00|291.75|291.6|291.65|291.5|291.8|291.6|291.6|291.4|675
1711347300000|2024-03-25 06:15:00|291.6|291.45|291.45|291.3|291.7|291.5|291.45|291.3|439
1711347600000|2024-03-25 06:20:00|291.4|291.25|291.35|291.2|291.5|291.35|291.35|291.2|2997
1711347900000|2024-03-25 06:25:00|291.4|291.25|291.45|291.3|291.45|291.3|291.35|291.2|3894
1711348200000|2024-03-25 06:30:00|291.4|291.25|291.35|291.2|291.45|291.3|291.35|291.2|539
1711348500000|2024-03-25 06:35:00|291.4|291.25|291.35|291.15|291.45|291.3|291.3|291.15|505
1711348800000|2024-03-25 06:40:00|291.3|291.2|291.35|291.2|291.35|291.2|291.2|291.05|508
1711349100000|2024-03-25 06:45:00|291.4|291.25|291.35|291.2|291.45|291.3|291.35|291.2|355
1711349400000|2024-03-25 06:50:00|291.3|291.15|291.3|291.15|291.4|291.25|291.2|291.05|491
1711349700000|2024-03-25 06:55:00|291.25|291.1|291.25|291.1|291.3|291.15|291.15|291|504
1711350000000|2024-03-25 07:00:00|291.2|291.05|291|290.85|291.25|291.1|291|290.85|672
1711350300000|2024-03-25 07:05:00|291.05|290.9|291.05|290.9|291.1|290.95|291|290.85|545
1711350600000|2024-03-25 07:10:00|291.1|290.95|291.2|291.05|291.2|291.05|291.05|290.9|448
1711350900000|2024-03-25 07:15:00|291.25|291.1|291.45|291.3|291.45|291.3|291.25|291.1|440
1711351200000|2024-03-25 07:20:00|291.5|291.35|291.5|291.3|291.5|291.35|291.4|291.25|1770
1711351500000|2024-03-25 07:25:00|291.45|291.35|291.5|291.35|291.55|291.4|291.45|291.35|385
1711351800000|2024-03-25 07:30:00|291.45|291.3|291.5|291.35|291.5|291.35|291.3|291.15|1324
1711352100000|2024-03-25 07:35:00|291.45|291.3|291.45|291.3|291.6|291.45|291.4|291.25|603
1711352400000|2024-03-25 07:40:00|291.5|291.35|291.5|291.35|291.5|291.35|291.45|291.3|569
1711352700000|2024-03-25 07:45:00|291.45|291.3|291.45|291.3|291.5|291.35|291.45|291.3|619
1711353000000|2024-03-25 07:50:00|291.5|291.35|291.45|291.3|291.5|291.35|291.4|291.2|1074
1711353300000|2024-03-25 07:55:00|291.5|291.35|291.45|291.3|291.5|291.35|291.4|291.25|354
1711353600000|2024-03-25 08:00:00|291.5|291.25|291.7|291.5|291.7|291.55|291.5|291.25|528
1711353900000|2024-03-25 08:05:00|291.65|291.55|291.65|291.5|291.7|291.55|291.6|291.45|1404
1711354200000|2024-03-25 08:10:00|291.7|291.55|291.7|291.55|291.75|291.6|291.65|291.5|478
1711354500000|2024-03-25 08:15:00|291.65|291.5|291.65|291.5|291.7|291.55|291.6|291.45|513
1711354800000|2024-03-25 08:20:00|291.6|291.45|291.45|291.3|291.6|291.45|291.4|291.25|463
1711355100000|2024-03-25 08:25:00|291.5|291.35|291.5|291.35|291.6|291.45|291.5|291.35|815
1711355400000|2024-03-25 08:30:00|291.45|291.3|291.55|291.35|291.55|291.4|291.4|291.25|813
1711355700000|2024-03-25 08:35:00|291.5|291.4|291.35|291.2|291.55|291.4|291.3|291.15|654
1711356000000|2024-03-25 08:40:00|291.4|291.25|291.6|291.45|291.6|291.45|291.4|291.25|517
1711356300000|2024-03-25 08:45:00|291.55|291.4|291.6|291.45|291.6|291.45|291.45|291.3|938
1711356600000|2024-03-25 08:50:00|291.65|291.5|291.5|291.35|291.65|291.5|291.45|291.3|1090
1711356900000|2024-03-25 08:55:00|291.45|291.3|291.4|291.25|291.5|291.35|291.35|291.2|1198
1711357200000|2024-03-25 09:00:00|291.45|291.2|291.25|291.05|291.45|291.3|291.15|291|1715
1711357500000|2024-03-25 09:05:00|291.2|291.1|291.3|291.1|291.5|291.35|291.2|291.05|1079
1711357800000|2024-03-25 09:10:00|291.25|291.15|291.35|291.2|291.4|291.25|291.2|291.05|561
1711358100000|2024-03-25 09:15:00|291.4|291.25|291.5|291.35|291.55|291.4|291.35|291.2|689
1711358400000|2024-03-25 09:20:00|291.6|291|291.7|291.1|291.7|291.1|291.6|291|2
1711358700000|2024-03-25 09:25:00|291.6|291|291.7|291.1|291.7|291.1|291.6|291|6
1711359000000|2024-03-25 09:30:00|291.6|291|291.6|291|291.7|291.1|291.6|291|0
1711359300000|2024-03-25 09:35:00|291.7|291.1|291.6|291|291.7|291.1|291.6|291|0
1711359900000|2024-03-25 09:45:00|291.7|291.1|291.6|291|291.7|291.1|291.6|291|0
1711360200000|2024-03-25 09:50:00|290.75|290.4|291.2|291.05|291.3|291.1|290.7|290.1|390
1711360500000|2024-03-25 09:55:00|291.15|291|291.25|291.1|291.25|291.1|291.1|290.95|36
1711360800000|2024-03-25 10:00:00|291.15|291.05|291.1|290.95|291.2|291.05|291.1|290.95|31
1711361100000|2024-03-25 10:05:00|291.15|290.9|291|290.85|291.15|290.9|291|290.85|11
1711361400000|2024-03-25 10:10:00|291.05|290.9|291.15|291|291.2|291|291|290.8|192
1711361700000|2024-03-25 10:15:00|291.05|290.95|291.15|290.95|291.2|290.95|290.9|290.75|77
1711362000000|2024-03-25 10:20:00|291.1|291|291.2|291|291.2|291.05|291.1|290.95|11
1711362300000|2024-03-25 10:25:00|291.15|291.05|291.2|291|291.2|291.05|291.1|290.95|29
1711362600000|2024-03-25 10:30:00|291.15|291.05|291.2|291|291.2|291.05|291.15|291|2
1711362900000|2024-03-25 10:35:00|291.15|291.05|291.25|291.05|291.25|291.1|291.15|291|12
1711363200000|2024-03-25 10:40:00|291.2|291.1|291.25|291.1|291.25|291.1|291.2|291.05|0
1711363500000|2024-03-25 10:45:00|291.2|291.05|291.2|291.05|291.25|291.1|291.15|291|24
1711363800000|2024-03-25 10:50:00|291.25|291.1|291.25|291.05|291.25|291.1|291.2|291.05|38
1711364100000|2024-03-25 10:55:00|291.2|291.1|291.25|291.1|291.25|291.1|291.2|291.05|26
1711364400000|2024-03-25 11:00:00|291.2|291.05|291.2|291|291.25|291.1|291.15|291|11
1711364700000|2024-03-25 11:05:00|291.15|291.05|291.1|290.95|291.2|291.05|291.05|290.9|17
1711365000000|2024-03-25 11:10:00||290.9||290.95||290.95||290.9|4
1711365300000|2024-03-25 11:15:00|291.05|290.9|291.1|290.9|291.1|290.95|291.05|290.9|3
1711365600000|2024-03-25 11:20:00|291.05|290.85|291.05|290.9|291.05|290.9|291|290.85|8
1711365900000|2024-03-25 11:25:00|291.1|290.85|291.1|290.95|291.1|290.95|291.05|290.85|7
1711366200000|2024-03-25 11:30:00|291.05|290.9|291.1|290.95|291.15|290.95|291.05|290.9|6
1711366500000|2024-03-25 11:35:00|291.15|291|291.15|291|291.15|291|291.15|290.95|0
1711366800000|2024-03-25 11:40:00|291.1|290.95|291.1|290.95|291.1|291|291.1|290.95|4
1711367100000|2024-03-25 11:45:00|291.15|291|291.1|290.9|291.15|291|291.05|290.9|4
1711367400000|2024-03-25 11:50:00|291.05|290.85|291.15|290.95|291.15|291|291|290.85|21
1711367700000|2024-03-25 11:55:00|291.1|291|291.15|290.95|291.15|291|291.1|290.95|4
1711368000000|2024-03-25 12:00:00|291.1|291|291.15|291|291.15|291|291.1|290.95|42
1711368300000|2024-03-25 12:05:00|291.1|290.95|291.15|290.95|291.15|291|291.05|290.9|11
1711368600000|2024-03-25 12:10:00|291.1|291|291.15|291|291.2|291.05|291.1|290.95|86
1711368900000|2024-03-25 12:15:00|291.2|291.05|291|290.85|291.2|291.05|290.95|290.8|87
1711369200000|2024-03-25 12:20:00|291.05|290.9|291.15|291|291.15|291|291|290.85|18
1711369500000|2024-03-25 12:25:00|291.2|290.95|291.15|290.95|291.2|291|291.1|290.95|13
1711369800000|2024-03-25 12:30:00|291.1|291|291.1|290.9|291.15|291|291.1|290.9|101
1711370100000|2024-03-25 12:35:00|291.05|290.85|291|290.85|291.1|290.9|291|290.85|1
1711370400000|2024-03-25 12:40:00|291.05|290.9|291.15|291|291.15|291|291.05|290.9|21
1711370700000|2024-03-25 12:45:00|291.2|290.95|291.1|290.95|291.2|291|291.05|290.9|40
1711371000000|2024-03-25 12:50:00|291.15|291|291.05|290.9|291.15|291|291.05|290.9|33
1711371300000|2024-03-25 12:55:00|291.1|290.85|291.05|290.9|291.1|290.95|291|290.85|11
1711371600000|2024-03-25 13:00:00|291.1|290.95|291.1|290.95|291.1|290.95|291.05|290.9|6
1711371900000|2024-03-25 13:05:00|291.05|290.9|291|290.85|291.1|290.95|291|290.85|10
1711372200000|2024-03-25 13:10:00|291.05|290.9|291.1|290.9|291.1|290.95|291.05|290.85|17
1711372500000|2024-03-25 13:15:00|291.05|290.95|291.05|290.9|291.1|290.95|291.05|290.9|9
1711372800000|2024-03-25 13:20:00|291.1|290.85|291.05|290.9|291.1|290.9|291.05|290.85|31
1711373100000|2024-03-25 13:25:00|291|290.85|290.95|290.75|291.05|290.9|290.9|290.75|38
1711373400000|2024-03-25 13:30:00|290.9|290.8|291.55|291.35|291.7|291.5|290.9|290.75|76
1711373700000|2024-03-25 13:35:00|291.6|291.4|291.55|291.35|291.75|291.55|291.4|291.25|50
1711374000000|2024-03-25 13:40:00|291.5|291.3|291.85|291.65|291.85|291.7|291.35|291.2|73
1711374300000|2024-03-25 13:45:00|291.8|291.6|291.75|291.55|291.85|291.65|291.65|291.45|25
1711374600000|2024-03-25 13:50:00|291.8|291.6|291.8|291.65|291.95|291.8|291.75|291.6|12
1711374900000|2024-03-25 13:55:00|291.85|291.7|291.8|291.55|291.9|291.75|291.7|291.5|5
1711375200000|2024-03-25 14:00:00|291.85|291.65|291.8|291.6|291.9|291.7|291.7|291.55|7
1711375500000|2024-03-25 14:05:00|291.75|291.65|291.95|291.75|291.95|291.8|291.75|291.55|4
1711375800000|2024-03-25 14:10:00|291.9|291.8|292.05|291.85|292.15|291.95|291.9|291.7|275
1711376100000|2024-03-25 14:15:00|292.1|291.9|292|291.8|292.1|291.95|291.95|291.8|536
1711376400000|2024-03-25 14:20:00|291.95|291.85|292.1|291.95|292.1|291.95|291.95|291.75|46
1711376700000|2024-03-25 14:25:00|292.05|291.9|291.9|291.7|292.05|291.9|291.9|291.7|17
1711377000000|2024-03-25 14:30:00|291.85|291.65|291.7|291.5|291.9|291.65|291.65|291.5|22
1711377300000|2024-03-25 14:35:00|291.65|291.55|291.6|291.4|291.75|291.55|291.5|291.3|75
1711377600000|2024-03-25 14:40:00|291.55|291.35|291.45|291.3|291.6|291.35|291.3|291.15|41
1711377900000|2024-03-25 14:45:00|291.5|291.25|291.65|291.5|291.65|291.5|291.45|291.25|21
1711378200000|2024-03-25 14:50:00|291.7|291.55|291.65|291.5|291.7|291.55|291.6|291.45|20
1711378500000|2024-03-25 14:55:00|291.7|291.55|291.65|291.5|291.7|291.55|291.65|291.5|11
1711378800000|2024-03-25 15:00:00|291.6|291.45|291.55|291.4|291.65|291.5|291.5|291.35|30
1711379100000|2024-03-25 15:05:00|291.6|291.35|291.45|291.25|291.6|291.35|291.4|291.25|12
1711379400000|2024-03-25 15:10:00|291.4|291.3|291.5|291.35|291.55|291.4|291.4|291.3|10
1711379700000|2024-03-25 15:15:00|291.55|291.4|291.5|291.3|291.55|291.4|291.45|291.25|3
1711380000000|2024-03-25 15:20:00|291.45|291.35|291.55|291.35|291.55|291.35|291.45|291.25|0
1711380300000|2024-03-25 15:25:00|291.5|291.4|291.55|291.4|291.6|291.45|291.5|291.3|0
1711380600000|2024-03-25 15:30:00|291.5|291.35|291.55|291.35|291.6|291.4|291.5|291.3|233
1711380900000|2024-03-25 15:35:00|291.5|291.3|291.5|291.35|291.5|291.35|291.45|291.3|0
1711381200000|2024-03-25 15:40:00|291.55|291.3|291.55|291.35|291.6|291.45|291.5|291.3|11
1711381500000|2024-03-25 15:45:00|291.5|291.4|291.6|291.45|291.65|291.5|291.5|291.4|17
1711381800000|2024-03-25 15:50:00|291.65|291.4|291.6|291.4|291.65|291.45|291.55|291.4|7
1711382100000|2024-03-25 15:55:00|291.55|291.45|291.55|291.35|291.6|291.45|291.5|291.35|20
1711382400000|2024-03-25 16:00:00|291.5|291.4|291.5|291.35|291.55|291.4|291.5|291.3|6
1711382700000|2024-03-25 16:05:00|291.55|291.4|291.5|291.35|291.55|291.4|291.5|291.35|11
1711383000000|2024-03-25 16:10:00|291.55|291.4|291.6|291.45|291.6|291.45|291.5|291.35|11
1711383300000|2024-03-25 16:15:00|291.65|291.4|291.75|291.6|291.75|291.6|291.65|291.4|27
1711383600000|2024-03-25 16:20:00|291.7|291.55|291.75|291.6|291.75|291.6|291.7|291.55|9
1711383900000|2024-03-25 16:25:00|291.8|291.55|291.5|291.35|291.8|291.65|291.5|291.3|109
1711384200000|2024-03-25 16:30:00|291.55|291.3|291.5|291.3|291.6|291.45|291.5|291.3|99
1711384500000|2024-03-25 16:35:00|291.4|291.35|291.5|291.35|291.55|291.4|291.4|291.25|10
1711384800000|2024-03-25 16:40:00|291.55|291.4|291.55|291.4|291.6|291.45|291.5|291.35|26
1711385100000|2024-03-25 16:45:00|291.6|291.45|291.6|291.4|291.6|291.45|291.55|291.4|6
1711385400000|2024-03-25 16:50:00|291.55|291.45|291.65|291.5|291.65|291.5|291.55|291.4|10
1711385700000|2024-03-25 16:55:00|291.6|291.45|291.65|291.45|291.7|291.55|291.6|291.45|11
1711386000000|2024-03-25 17:00:00|291.7|291.5|291.65|291.5|291.7|291.5|291.65|291.45|1
1711386300000|2024-03-25 17:05:00|291.6|291.45|291.55|291.4|291.6|291.45|291.55|291.4|12
1711386600000|2024-03-25 17:10:00|291.5|291.35|291.5|291.3|291.55|291.4|291.45|291.3|23
1711386900000|2024-03-25 17:15:00|291.45|291.35|291.5|291.35|291.5|291.35|291.45|291.3|1
1711387200000|2024-03-25 17:20:00|291.45|291.3|291.5|291.3|291.5|291.35|291.4|291.25|8
1711387500000|2024-03-25 17:25:00|291.55|291.35|291.5|291.3|291.55|291.35|291.45|291.3|5
1711387800000|2024-03-25 17:30:00|291.45|291.35|291.55|291.35|291.55|291.4|291.45|291.3|1
1711388100000|2024-03-25 17:35:00|291.5|291.4|291.5|291.35|291.55|291.4|291.5|291.3|8
1711388400000|2024-03-25 17:40:00|291.55|291.3|291.55|291.35|291.55|291.4|291.5|291.3|0
1711388700000|2024-03-25 17:45:00|291.5|291.4|291.5|291.3|291.55|291.4|291.45|291.3|3
1711389000000|2024-03-25 17:50:00|291.45|291.35|291.5|291.35|291.5|291.35|291.45|291.3|0
1711389300000|2024-03-25 17:55:00|291.45|291.3|291.55|291.35|291.55|291.4|291.45|291.3|9
1711389600000|2024-03-25 18:00:00|291.5|291.4|291.5|291.35|291.55|291.4|291.5|291.3|18
1711389900000|2024-03-25 18:05:00|291.55|291.4|291.6|291.45|291.6|291.45|291.55|291.4|3
1711390200000|2024-03-25 18:10:00|291.65|291.5|291.6|291.45|291.65|291.5|291.6|291.45|0
1711390500000|2024-03-25 18:15:00|291.65|291.55|291.6|291.45|291.7|291.55|291.6|291.45|22
1711390800000|2024-03-25 18:20:00|291.55|291.4|291.5|291.35|291.6|291.45|291.5|291.35|10
1711391100000|2024-03-25 18:25:00|291.55|291.4|291.5|291.35|291.55|291.4|291.5|291.35|19
1711391400000|2024-03-25 18:30:00|291.45|291.3|291.45|291.25|291.5|291.3|291.45|291.25|9
1711391700000|2024-03-25 18:35:00|291.5|291.3|291.5|291.3|291.5|291.35|291.5|291.3|266
1711392000000|2024-03-25 18:40:00|291.45|291.35|291.45|291.25|291.5|291.35|291.45|291.25|10
1711392300000|2024-03-25 18:45:00|291.5|291.3|291.45|291.3|291.5|291.35|291.45|291.25|5
1711392600000|2024-03-25 18:50:00|291.5|291.35|291.5|291.3|291.5|291.35|291.5|291.3|3
1711392900000|2024-03-25 18:55:00|291.45|291.35|291.4|291.25|291.5|291.35|291.4|291.25|5
1711393200000|2024-03-25 19:00:00|291.35|291.2|291.4|291.2|291.4|291.25|291.35|291.2|119
1711393500000|2024-03-25 19:05:00|291.35|291.25|291.35|291.2|291.4|291.25|291.35|291.2|7
1711393800000|2024-03-25 19:10:00|291.4|291.15|291.35|291.15|291.4|291.2|291.3|291.15|2
1711394100000|2024-03-25 19:15:00|291.3|291.2|291.35|291.15|291.35|291.2|291.3|291.15|1
1711394400000|2024-03-25 19:20:00|291.3|291.1|291.25|291.1|291.35|291.15|291.25|291.1|15
1711394700000|2024-03-25 19:25:00|291.3|291.15|291.3|291.15|291.3|291.15|291.25|291.1|1
1711395000000|2024-03-25 19:30:00|291.25|291.1|291.4|291.2|291.4|291.25|291.25|291.1|1
1711395300000|2024-03-25 19:35:00|291.35|291.25|291.3|291.15|291.4|291.25|291.3|291.15|0
1711395600000|2024-03-25 19:40:00|291.35|291.2|291.35|291.15|291.4|291.25|291.35|291.15|1
1711395900000|2024-03-25 19:45:00|291.4|291.2|291.45|291.25|291.45|291.3|291.3|291.15|58
1711396200000|2024-03-25 19:50:00|291.4|291.2|291.2|291.05|291.4|291.25|291.2|291.05|36
1711396500000|2024-03-25 19:55:00|291.25|291.1|291.3|291.1|291.3|291.1|291.2|291|13
1711396800000|2024-03-25 20:00:00|291.25|291.15|291.25|291.05|291.35|291.15|291.25|291.05|24
1711397100000|2024-03-25 20:05:00|291.2|291.1|291.25|291.05|291.25|291.1|291.2|291.05|5
1711397400000|2024-03-25 20:10:00|291.2||291.2||291.2||291.2||0
1711397700000|2024-03-25 20:15:00|291.25||291.25||291.25||291.25||0
1711398000000|2024-03-25 20:20:00|291.3|291.1|291.3|291.15|291.3|291.15|291.3|291.05|0
1711398300000|2024-03-25 20:25:00|291.25|291.1|291.25|291.1|291.25|291.1|291.25|291.1|0
1711398600000|2024-03-25 20:30:00|291.3|291.15|291.3|291.1|291.3|291.15|291.25|291.1|4
1711398900000|2024-03-25 20:35:00||291.15||291.15||291.15||291.1|0
1711399200000|2024-03-25 20:40:00|291.25|291.1|291.4|291.2|291.4|291.2|291.2|291|5
1711399800000|2024-03-25 20:50:00|291.35|291|291.3|291|291.35|291|291.3|291|1
1711400100000|2024-03-25 20:55:00|291.35|290.95|291.3|290.9|291.4|291|291.3|290.9|11
1711400400000|2024-03-25 21:00:00|291.5|290.85|291.6|290.8|291.6|290.85|291.5|290.75|0
1711401000000|2024-03-25 21:10:00|291.5|290.85|291.5|290.9|291.5|290.9|291.5|290.75|0
1711404000000|2024-03-25 22:00:00|291.6|291|291.6|291|291.6|291|291.5|290.9|0
1711404600000|2024-03-25 22:10:00|291.7|291.1|291.6|291|291.7|291.1|291.6|291|0
1711404900000|2024-03-25 22:15:00|291.7|291.1|291.6|291|291.7|291.1|291.6|291|0
1711405200000|2024-03-25 22:20:00|291.7|291.1|291.7|291.1|291.7|291.1|291.6|291|0
1711405500000|2024-03-25 22:25:00|291.6|291|291.6|291|291.7|291.1|291.6|291|0
1711408200000|2024-03-25 23:10:00|291.5|290.9|291.6|291|291.6|291|291.5|290.9|0
1711408800000|2024-03-25 23:20:00|291.5|290.9|291.5|290.9|291.6|291|291.5|290.9|0
1711409100000|2024-03-25 23:25:00|291.6|291|291.6|291|291.6|291|291.5|290.9|0
1711411800000|2024-03-26 00:10:00|291.7|291.1|291.7|291.1|291.7|291.1|291.7|291.1|0
1711412100000|2024-03-26 00:15:00|291.6|291|291.7|291.1|291.7|291.1|291.6|291|0
1711412400000|2024-03-26 00:20:00|291.6|291|291.7|291.1|291.7|291.1|291.6|291|0
1711413000000|2024-03-26 00:30:00|290.15|289.9|291.75|291.55|292.25|291.75|290|289.85|5350
1711413300000|2024-03-26 00:35:00|291.7|291.5|291.5|291.3|291.7|291.5|291.5|291.3|1885
1711413600000|2024-03-26 00:40:00|291.45|291.35|291.35|291.2|291.7|291.5|291.35|291.15|94
1711413900000|2024-03-26 00:45:00|291.4|291.25|291.35|291.15|291.6|291.45|291.2|291.05|132
1711414200000|2024-03-26 00:50:00|291.4|291.25|291.4|291.25|291.55|291.4|291.35|291.15|433
1711414500000|2024-03-26 00:55:00|291.45|291.3|291.45|291.25|291.5|291.35|291.35|291.15|819
1711414800000|2024-03-26 01:00:00|291.4|291.2|291.55|291.4|291.7|291.5|290.85|290.7|1747
1711415100000|2024-03-26 01:05:00|291.45|291.25|291.65|291.45|291.75|291.6|291.45|291.25|637
1711415400000|2024-03-26 01:10:00|291.6|291.4|292.05|291.9|292.15|292|291.55|291.4|614
1711415700000|2024-03-26 01:15:00|292.1|291.95|292.4|292.2|292.4|292.25|291.9|291.7|1637
1711416000000|2024-03-26 01:20:00|292.35|292.15|292.2|292|292.4|292.2|292|291.8|1599
1711416300000|2024-03-26 01:25:00|292.25|292.05|292.35|292.2|292.45|292.25|292.15|292|2414
1711416600000|2024-03-26 01:30:00|292.4|292.25|292.4|292.2|292.55|292.4|292.1|291.9|320
1711416900000|2024-03-26 01:35:00|292.35|292.25|292.4|292.2|292.6|292.45|292.25|292.1|334
1711417200000|2024-03-26 01:40:00|292.35|292.25|292.6|292.4|292.6|292.4|292.1|291.9|218
1711417500000|2024-03-26 01:45:00|292.65|292.45|292.35|292.2|292.7|292.5|292.2|292.05|276
1711417800000|2024-03-26 01:50:00|292.4|292.25|292.7|292.5|292.7|292.5|292.35|292.15|179
1711418100000|2024-03-26 01:55:00|292.65|292.55|292.35|292.2|292.7|292.55|292.25|292.1|199
1711418400000|2024-03-26 02:00:00|292.3|292.15|292.55|292.4|292.9|292.75|292.3|292.15|3489
1711418700000|2024-03-26 02:05:00|292.5|292.35|292.9|292.75|293|292.85|292.5|292.35|319
1711419000000|2024-03-26 02:10:00|293|292.8|293.05|292.85|293.25|293.1|292.95|292.8|331
1711419300000|2024-03-26 02:15:00|293.1|292.9|293.05|292.9|293.1|292.95|292.85|292.65|1145
1711419600000|2024-03-26 02:20:00|293.1|292.95|293.2|293.05|293.25|293.1|293.1|292.95|194
1711419900000|2024-03-26 02:25:00|293.15|293|293.35|293.2|293.45|293.3|293.15|293|208
1711420200000|2024-03-26 02:30:00|293.3|293.15|293.15|293|293.35|293.2|293.1|292.95|279
1711420500000|2024-03-26 02:35:00|293.2|293.05|293.05|292.85|293.25|293.05|292.95|292.8|288
1711420800000|2024-03-26 02:40:00|293|292.8|292.7|292.55|293.05|292.85|292.7|292.55|201
1711421100000|2024-03-26 02:45:00|292.75|292.6|292.75|292.6|292.85|292.65|292.6|292.45|147
1711421400000|2024-03-26 02:50:00|292.8|292.65|292.6|292.45|292.8|292.65|292.45|292.25|150
1711421700000|2024-03-26 02:55:00|292.65|292.4|292.8|292.65|292.85|292.65|292.5|292.35|177
1711422000000|2024-03-26 03:00:00|292.85|292.6|292.9|292.75|292.95|292.8|292.65|292.5|818
1711422300000|2024-03-26 03:05:00|292.85|292.7|293.1|292.95|293.15|292.95|292.85|292.65|282
1711422600000|2024-03-26 03:10:00|293.05|292.9|293.1|292.95|293.2|293.05|292.9|292.75|301
1711422900000|2024-03-26 03:15:00|293.15|293|293.35|293.2|293.35|293.2|293.1|292.95|134
1711423200000|2024-03-26 03:20:00|293.4|293.25|293.55|293.35|293.55|293.4|293.4|293.25|544
1711423500000|2024-03-26 03:25:00|293.5|293.4|293.5|293.35|293.55|293.4|293.4|293.25|469
1711423800000|2024-03-26 03:30:00|293.55|293.4|293.75|293.6|293.75|293.6|293.55|293.35|418
1711424100000|2024-03-26 03:35:00|293.7|293.55|293.6|293.45|293.75|293.6|293.55|293.4|370
1711424400000|2024-03-26 03:40:00|293.55|293.4|293.3|293.1|293.6|293.45|293.05|292.9|340
1711424700000|2024-03-26 03:45:00|293.25|293.05|293.45|293.3|293.45|293.3|293.25|293.05|279
1711425000000|2024-03-26 03:50:00|293.5|293.35|293.55|293.4|293.55|293.4|293.4|293.25|263
1711425300000|2024-03-26 03:55:00|293.5|293.35|293.6|293.45|293.65|293.45|293.45|293.3|316
1711425600000|2024-03-26 04:00:00|293.65|293.5|293.45|293.3|293.7|293.55|293.45|293.3|217
1711425900000|2024-03-26 04:05:00|293.5|293.35|293.6|293.45|293.6|293.45|293.4|293.2|244
1711426200000|2024-03-26 04:10:00|293.65|293.5|293.8|293.65|293.8|293.65|293.6|293.4|190
1711426500000|2024-03-26 04:15:00|293.75|293.6|293.85|293.7|293.85|293.7|293.7|293.55|190
1711426800000|2024-03-26 04:20:00|293.9|293.65|293.85|293.7|293.95|293.8|293.8|293.6|217
1711427100000|2024-03-26 04:25:00|293.9|293.75|293.85|293.7|293.95|293.8|293.8|293.65|144
1711427400000|2024-03-26 04:30:00|293.9|293.75|293.9|293.75|293.9|293.75|293.8|293.65|177
1711427700000|2024-03-26 04:35:00|293.95|293.7|293.9|293.75|294.05|293.9|293.85|293.65|255
1711428000000|2024-03-26 04:40:00|293.95|293.8|293.85|293.7|293.95|293.8|293.8|293.65|278
1711428300000|2024-03-26 04:45:00|293.8|293.65|293.75|293.6|293.95|293.75|293.75|293.6|210
1711428600000|2024-03-26 04:50:00|293.8|293.65|293.7|293.5|293.8|293.65|293.65|293.5|217
1711428900000|2024-03-26 04:55:00|293.75|293.55|293.8|293.6|293.8|293.65|293.6|293.45|369
1711429200000|2024-03-26 05:00:00|293.75|293.55|293.75|293.55|293.8|293.65|293.55|293.4|308
1711429500000|2024-03-26 05:05:00|293.7|293.6|293.8|293.65|293.9|293.75|293.7|293.5|217
1711429800000|2024-03-26 05:10:00|293.85|293.7|293.9|293.75|293.9|293.75|293.8|293.6|415
1711430100000|2024-03-26 05:15:00|293.95|293.8|293.9|293.75|293.95|293.8|293.85|293.65|217
1711430400000|2024-03-26 05:20:00|293.95|293.8|294.15|294|294.2|294.05|293.95|293.8|292
1711430700000|2024-03-26 05:25:00|294.2|294.05|294.2|294.05|294.25|294.1|294.1|293.95|248
1711431000000|2024-03-26 05:30:00|294.25|294.1|294.2|294.05|294.35|294.2|294.1|293.9|474
1711431300000|2024-03-26 05:35:00|294.15|294|294.35|294.2|294.35|294.2|294.15|294|241
1711431600000|2024-03-26 05:40:00|294.3|294.15|294.45|294.3|294.5|294.35|294.3|294.15|282
1711431900000|2024-03-26 05:45:00|294.4|294.25|294.4|294.25|294.55|294.4|294.4|294.25|314
1711432200000|2024-03-26 05:50:00|294.35|294.2|294.5|294.3|294.5|294.3|294.35|294.2|328
1711432500000|2024-03-26 05:55:00|294.45|294.35|294.2|294.05|294.55|294.4|294.2|294.05|360
1711432800000|2024-03-26 06:00:00|294.15|294|294.15|294|294.2|294.05|294|293.85|366
1711433100000|2024-03-26 06:05:00|294.2|294.05|294.2|294.05|294.35|294.15|294.15|294|447
1711433400000|2024-03-26 06:10:00|294.25|294.1|294.25|294.1|294.3|294.15|294.2|294.05|268
1711433700000|2024-03-26 06:15:00|294.3|294.15|294.4|294.25|294.45|294.3|294.3|294.15|251
1711434000000|2024-03-26 06:20:00|294.35|294.2|294.3|294.15|294.4|294.2|294.2|294.05|315
1711434300000|2024-03-26 06:25:00|294.35|294.2|294.3|294.15|294.35|294.2|294.2|294|414
1711434600000|2024-03-26 06:30:00|294.35|294.2|294.55|294.4|294.6|294.45|294.35|294.2|312
1711434900000|2024-03-26 06:35:00|294.5|294.35|294.6|294.45|294.65|294.5|294.45|294.3|1331
1711435200000|2024-03-26 06:40:00|294.55|294.4|294.5|294.35|294.65|294.5|294.5|294.35|349
1711435500000|2024-03-26 06:45:00|294.55|294.4|294.6|294.45|294.75|294.6|294.55|294.4|294
1711435800000|2024-03-26 06:50:00|294.55|294.35|294.45|294.3|294.6|294.45|294.4|294.25|295
1711436100000|2024-03-26 06:55:00|294.4|294.25|294.6|294.45|294.65|294.5|294.4|294.25|698
1711436400000|2024-03-26 07:00:00|294.65|294.5|294.95|294.8|294.95|294.8|294.65|294.5|482
1711436700000|2024-03-26 07:05:00|295|294.85|294.85|294.7|295.1|294.95|294.85|294.7|492
1711437000000|2024-03-26 07:10:00|294.9|294.75|294.95|294.8|294.95|294.8|294.8|294.65|950
1711437300000|2024-03-26 07:15:00|295|294.85|295.15|295|295.25|295.1|295|294.85|408
1711437600000|2024-03-26 07:20:00|295.05|294.9|294.8|294.65|295.05|294.9|294.8|294.65|336
1711437900000|2024-03-26 07:25:00|294.85|294.7|294.95|294.8|294.95|294.8|294.85|294.7|346
1711438200000|2024-03-26 07:30:00|295|294.85|294.75|294.6|295|294.85|294.75|294.6|366
1711438500000|2024-03-26 07:35:00|294.8|294.65|294.55|294.4|294.8|294.65|294.5|294.35|432
1711438800000|2024-03-26 07:40:00|294.6|294.45|294.5|294.35|294.7|294.55|294.5|294.35|382
1711439100000|2024-03-26 07:45:00|294.45|294.3|294.25|294.1|294.55|294.4|294.2|294.05|454
1711439400000|2024-03-26 07:50:00|294.2|294.05|294.1|293.95|294.3|294.15|294.05|293.9|866
1711439700000|2024-03-26 07:55:00|294.15|294|294.1|293.95|294.25|294.1|293.9|293.75|377
1711440000000|2024-03-26 08:00:00|294.15|294|294.3|294.15|294.4|294.25|294.1|293.95|657
1711440300000|2024-03-26 08:05:00|294.35|294.2|294.55|294.4|294.55|294.4|294.3|294.15|493
1711440600000|2024-03-26 08:10:00|294.6|294.45|294.65|294.5|294.65|294.5|294.45|294.3|465
1711440900000|2024-03-26 08:15:00|294.7|294.55|294.65|294.5|294.85|294.7|294.6|294.45|446
1711441200000|2024-03-26 08:20:00|294.7|294.55|294.8|294.6|294.8|294.6|294.6|294.45|395
1711441500000|2024-03-26 08:25:00|294.75|294.65|294.85|294.7|294.9|294.75|294.75|294.65|679
1711441800000|2024-03-26 08:30:00|294.9|294.75|294.8|294.65|294.95|294.75|294.75|294.6|569
1711442100000|2024-03-26 08:35:00|294.85|294.7|294.8|294.65|294.95|294.8|294.7|294.55|842
1711442400000|2024-03-26 08:40:00|294.75|294.6|294.95|294.8|294.95|294.8|294.7|294.55|763
1711442700000|2024-03-26 08:45:00|295|294.85|295.05|294.9|295.1|294.95|294.85|294.7|869
1711443000000|2024-03-26 08:50:00|295|294.85|295.15|295|295.25|295.1|294.95|294.8|877
1711443300000|2024-03-26 08:55:00|295.2|295.05|295|294.85|295.25|295.1|295|294.85|1016
1711443600000|2024-03-26 09:00:00|295.1|294.95|294.9|294.75|295.15|295|294.6|294.45|1273
1711443900000|2024-03-26 09:05:00|294.95|294.65|294.5|294.35|294.95|294.65|294.5|294.3|462
1711444200000|2024-03-26 09:10:00|294.55|294.4|294.7|294.55|294.9|294.7|294.55|294.4|125
1711444500000|2024-03-26 09:15:00|294.65|294.5|294.9|294.75|294.95|294.8|294.65|294.5|833
1711444800000|2024-03-26 09:20:00|295|294.4|295|294.4|295.1|294.5|295|294.4|0
1711445100000|2024-03-26 09:25:00|295.1|294.5|295|294.4|295.1|294.5|295|294.4|501
1711445400000|2024-03-26 09:30:00|295.1|294.5|295.1|294.5|295.1|294.5|295|294.4|0
1711445700000|2024-03-26 09:35:00|295|294.4|295|294.4|295.1|294.5|295|294.4|0
1711446300000|2024-03-26 09:45:00|295.1|294.5|295|294.4|295.1|294.5|295|294.4|0
1711446600000|2024-03-26 09:50:00|295.15|294.95|294.95|294.8|295.2|295|294.95|294.8|90
1711446900000|2024-03-26 09:55:00|294.9|294.75|295|294.8|295|294.8|294.85|294.7|30
1711447200000|2024-03-26 10:00:00|294.95|294.85|294.8|294.65|295|294.85|294.8|294.65|652
1711447500000|2024-03-26 10:05:00|294.85|294.7|294.7|294.55|294.9|294.75|294.7|294.5|35
1711447800000|2024-03-26 10:10:00|294.75|294.6|294.75|294.6|294.85|294.7|294.75|294.55|57
1711448100000|2024-03-26 10:15:00|294.8|294.65|294.85|294.7|294.85|294.7|294.8|294.65|49
1711448400000|2024-03-26 10:20:00|294.9||294.85||294.9||294.85||4
1711448700000|2024-03-26 10:25:00|294.8|294.6|294.85|294.7|294.85|294.7|294.8|294.6|6
1711449000000|2024-03-26 10:30:00|294.8|294.65|294.9|294.7|294.9|294.75|294.8|294.65|14
1711449300000|2024-03-26 10:35:00|294.95|294.75|294.9|294.75|294.95|294.8|294.9|294.75|11
1711449600000|2024-03-26 10:40:00|294.95|294.8|294.95|294.8|294.95|294.8|294.9|294.75|0
1711449900000|2024-03-26 10:45:00|294.9|294.75|294.9|294.75|294.95|294.8|294.9|294.75|0
1711450200000|2024-03-26 10:50:00|294.95|294.8|295|294.85|295|294.85|294.95|294.75|4
1711450500000|2024-03-26 10:55:00|294.95|294.8|294.95|294.75|295|294.85|294.95|294.75|16
1711450800000|2024-03-26 11:00:00|294.9|294.8|294.9|294.75|294.95|294.8|294.85|294.7|9
1711451100000|2024-03-26 11:05:00|294.85|294.7|294.9|294.75|294.9|294.75|294.85|294.7|5
1711451400000|2024-03-26 11:10:00||294.7||294.7||294.7||294.7|68
1711451700000|2024-03-26 11:15:00|294.85|294.75|294.9|294.7|294.9|294.75|294.85|294.7|2
1711452000000|2024-03-26 11:20:00|294.85|294.75|294.9|294.75|294.9|294.75|294.85|294.7|4
1711452300000|2024-03-26 11:25:00|294.85|294.7|294.8|294.65|294.9|294.75|294.8|294.65|12
1711452600000|2024-03-26 11:30:00|294.85|294.7|294.85|294.7|294.9|294.7|294.85|294.7|3
1711452900000|2024-03-26 11:35:00|294.9|294.75|294.9|294.75|294.9|294.75|294.9|294.75|0
1711453200000|2024-03-26 11:40:00|294.95|294.8|294.9|294.75|294.95|294.8|294.9|294.75|7
1711453500000|2024-03-26 11:45:00|294.95|294.8|294.95|294.75|294.95|294.8|294.9|294.75|7
1711453800000|2024-03-26 11:50:00|294.9|294.8|294.95|294.75|294.95|294.8|294.9|294.75|167
1711454100000|2024-03-26 11:55:00|294.9|294.7|294.9|294.7|294.95|294.75|294.85|294.7|7
1711454400000|2024-03-26 12:00:00|294.85|294.65|294.8|294.65|294.9|294.75|294.8|294.6|50
1711454700000|2024-03-26 12:05:00|294.75|294.6|294.75|294.6|294.8|294.6|294.75|294.6|9
1711455000000|2024-03-26 12:10:00|294.7|294.55|294.85|294.7|294.85|294.7|294.7|294.55|37
1711455300000|2024-03-26 12:15:00|294.8|294.65|294.8|294.65|294.85|294.7|294.75|294.6|17
1711455600000|2024-03-26 12:20:00|294.75|294.6|294.7|294.55|294.8|294.6|294.65|294.5|33
1711455900000|2024-03-26 12:25:00|294.65|294.5|294.65|294.5|294.7|294.55|294.55|294.35|29
1711456200000|2024-03-26 12:30:00|294.7|294.45|294.35|294.15|294.7|294.55|294.35|294.15|59
1711456500000|2024-03-26 12:35:00|294.3|294.1|294.45|294.3|294.45|294.3|294.25|294.05|19
1711456800000|2024-03-26 12:40:00|294.4|294.25|294.2|294.05|294.45|294.3|294.15|294|58
1711457100000|2024-03-26 12:45:00|294.25|294.1|294.2|294.05|294.3|294.15|294.2|294.05|68
1711457400000|2024-03-26 12:50:00|294.25|294|294.15|294|294.25|294.1|294.15|293.95|19
1711457700000|2024-03-26 12:55:00|294.1|293.95|294.2|294|294.2|294.05|294.1|293.95|300
1711458000000|2024-03-26 13:00:00|294.15|294.05|294.25|294.05|294.25|294.1|294.15|294|40
1711458300000|2024-03-26 13:05:00|294.2|294.1|294.1|293.9|294.2|294.1|294.05|293.85|42
1711458600000|2024-03-26 13:10:00|294.05|293.95|293.95|293.8|294.1|293.95|293.95|293.8|41
1711458900000|2024-03-26 13:15:00|294|293.85|293.95|293.8|294|293.85|293.95|293.8|19
1711459200000|2024-03-26 13:20:00|294|293.85|294|293.8|294|293.85|293.95|293.8|23
1711459500000|2024-03-26 13:25:00|293.95|293.85|294.05|293.9|294.05|293.9|293.95|293.8|78
1711459800000|2024-03-26 13:30:00|294|293.85|294.4|294.25|294.55|294.35|294|293.85|129
1711460100000|2024-03-26 13:35:00|294.45|294.3|294.35|294.15|294.55|294.35|294.3|294.15|14
1711460400000|2024-03-26 13:40:00|294.3|294.2|294.55|294.4|294.55|294.4|294.3|294.1|36
1711460700000|2024-03-26 13:45:00|294.6|294.45|294.75|294.6|294.75|294.6|294.6|294.4|248
1711461000000|2024-03-26 13:50:00|294.8|294.65|294.8|294.6|294.85|294.65|294.75|294.55|21
1711461300000|2024-03-26 13:55:00|294.85|294.65|294.9|294.75|294.95|294.8|294.8|294.6|63
1711461600000|2024-03-26 14:00:00|294.95|294.7|294.9|294.75|294.95|294.75|294.7|294.45|32
1711461900000|2024-03-26 14:05:00|294.85|294.7|294.9|294.75|295.1|294.9|294.85|294.7|40
1711462200000|2024-03-26 14:10:00|294.95|294.8|295|294.8|295.05|294.9|294.9|294.75|229
1711462500000|2024-03-26 14:15:00|294.95|294.85|294.95|294.75|294.95|294.85|294.85|294.65|28
1711462800000|2024-03-26 14:20:00|294.9|294.8|294.95|294.75|295|294.85|294.9|294.75|9
1711463100000|2024-03-26 14:25:00|294.9|294.8|294.8|294.6|295|294.85|294.8|294.6|23
1711463400000|2024-03-26 14:30:00|294.75|294.65|294.75|294.6|294.8|294.65|294.65|294.5|8
1711463700000|2024-03-26 14:35:00|294.8|294.55|295|294.8|295|294.85|294.75|294.55|18
1711464000000|2024-03-26 14:40:00|295.05|294.85|294.9|294.75|295.05|294.85|294.8|294.6|26
1711464300000|2024-03-26 14:45:00|294.95|294.8|295.05|294.9|295.1|294.9|294.9|294.8|53
1711464600000|2024-03-26 14:50:00|295.1|294.95|295.1|294.9|295.15|295|295.05|294.9|57
1711464900000|2024-03-26 14:55:00|295.15|294.95|295.1|294.9|295.2|295|295.1|294.9|39
1711465200000|2024-03-26 15:00:00|295.05|294.95|295.3|295.1|295.3|295.1|295.05|294.9|38
1711465500000|2024-03-26 15:05:00|295.35|295.15|295.2|295.05|295.35|295.15|295.15|294.95|25
1711465800000|2024-03-26 15:10:00|295.15|295|294.95|294.75|295.2|295.05|294.9|294.7|54
1711466100000|2024-03-26 15:15:00|294.9|294.8|295|294.8|295|294.8|294.85|294.65|21
1711466400000|2024-03-26 15:20:00|294.95|294.75|295|294.8|295|294.85|294.95|294.75|6
1711466700000|2024-03-26 15:25:00|295.05|294.85|295.05|294.85|295.05|294.9|295|294.85|3
1711467000000|2024-03-26 15:30:00|295|294.8|294.95|294.8|295.1|294.9|294.95|294.8|7
1711467300000|2024-03-26 15:35:00|295|294.85|294.95|294.8|295|294.85|294.95|294.75|20
1711467600000|2024-03-26 15:40:00|294.9|294.75|294.95|294.8|295|294.85|294.9|294.75|8
1711467900000|2024-03-26 15:45:00|294.9|294.75|294.9|294.7|294.95|294.8|294.9|294.7|31
1711468200000|2024-03-26 15:50:00|294.95|294.75|295.05|294.9|295.05|294.9|294.95|294.75|18
1711468500000|2024-03-26 15:55:00|295|294.85|295|294.8|295.05|294.9|295|294.8|16
1711468800000|2024-03-26 16:00:00|295.05|294.85|295.05|294.9|295.05|294.9|295|294.8|6
1711469100000|2024-03-26 16:05:00|295.1|294.85|295.05|294.9|295.1|294.9|295|294.85|8
1711469400000|2024-03-26 16:10:00|295|294.85|295.1|294.95|295.15|294.95|295|294.85|156
1711469700000|2024-03-26 16:15:00|295.15||295.1||295.15||295.1||3
1711470000000|2024-03-26 16:20:00|295.05|294.9|295|294.85|295.1|294.95|295|294.85|7
1711470300000|2024-03-26 16:25:00|294.95|294.8|295.3|295.1|295.3|295.15|294.95|294.8|63
1711470600000|2024-03-26 16:30:00|295.35|295.15|295.15|294.95|295.35|295.2|295.1|294.95|26
1711470900000|2024-03-26 16:35:00|295.1|295|295.1|294.9|295.15|295|295|294.85|20
1711471200000|2024-03-26 16:40:00|295.05|294.95|295.05|294.9|295.15|294.95|295.05|294.9|3
1711471500000|2024-03-26 16:45:00|295.1|294.95|295.1|294.95|295.2|295|295.1|294.95|10
1711471800000|2024-03-26 16:50:00|295.15|295|295.05|294.85|295.15|295|295|294.85|8
1711472100000|2024-03-26 16:55:00|295|294.9|295|294.85|295.05|294.9|294.95|294.8|13
1711472400000|2024-03-26 17:00:00|295.05|294.75|295|294.8|295.05|294.9|294.95|294.75|4
1711472700000|2024-03-26 17:05:00|294.95|294.85|294.95|294.8|295|294.85|294.95|294.8|3
1711473000000|2024-03-26 17:10:00|295|294.85|295.15|295|295.15|295|294.95|294.8|22
1711473300000|2024-03-26 17:15:00|295.1|294.95|295|294.85|295.15|294.95|295|294.85|5
1711473600000|2024-03-26 17:20:00|294.95|294.8|294.95|294.75|295|294.8|294.95|294.75|2
1711473900000|2024-03-26 17:25:00|294.9|294.8|295|294.85|295.05|294.9|294.9|294.75|60
1711474200000|2024-03-26 17:30:00|295.05|294.8|295|294.8|295.05|294.85|294.95|294.8|5
1711474500000|2024-03-26 17:35:00|294.95|294.85|294.9|294.75|295|294.85|294.9|294.75|41
1711474800000|2024-03-26 17:40:00|294.95|294.8|294.85|294.7|294.95|294.8|294.85|294.7|85
1711475100000|2024-03-26 17:45:00|294.8|294.65|294.8|294.6|294.8|294.7|294.75|294.55|3
1711475400000|2024-03-26 17:50:00|294.75|294.65|294.75|294.6|294.8|294.65|294.7|294.55|14
1711475700000|2024-03-26 17:55:00|294.7|294.55|294.7|294.5|294.7|294.55|294.65|294.5|12
1711476000000|2024-03-26 18:00:00|294.65|294.55|294.7|294.55|294.7|294.55|294.65|294.5|13
1711476300000|2024-03-26 18:05:00|294.75|294.6|294.7|294.55|294.75|294.6|294.65|294.5|33
1711476600000|2024-03-26 18:10:00|294.65|294.5|294.65|294.5|294.65|294.5|294.6|294.45|5
1711476900000|2024-03-26 18:15:00|294.7|294.55|294.75|294.6|294.8|294.65|294.7|294.55|43
1711477200000|2024-03-26 18:20:00|294.7|294.55|294.65|294.5|294.7|294.6|294.65|294.45|9
1711477500000|2024-03-26 18:25:00|294.7|294.55|294.75|294.6|294.75|294.6|294.7|294.55|2
1711477800000|2024-03-26 18:30:00|294.7|294.55|294.75|294.6|294.75|294.6|294.7|294.55|2
1711478100000|2024-03-26 18:35:00|294.8|294.55|294.7|294.5|294.8|294.6|294.7|294.5|6
1711478400000|2024-03-26 18:40:00|294.65|294.55|294.7|294.55|294.75|294.55|294.65|294.5|4
1711478700000|2024-03-26 18:45:00|294.65|294.5|294.65|294.45|294.75|294.55|294.6|294.45|4
1711479000000|2024-03-26 18:50:00|294.6|294.5|294.65|294.45|294.7|294.5|294.6|294.45|3
1711479300000|2024-03-26 18:55:00|294.7|294.5|294.75|294.6|294.8|294.6|294.7|294.45|5
1711479600000|2024-03-26 19:00:00|294.8|294.55|294.7|294.55|294.8|294.6|294.7|294.55|5
1711479900000|2024-03-26 19:05:00|294.65|294.5|294.65|294.5|294.7|294.5|294.65|294.5|1
1711480200000|2024-03-26 19:10:00|294.7|294.55|294.6|294.45|294.75|294.55|294.6|294.45|4
1711480500000|2024-03-26 19:15:00|294.65|294.5|294.6|294.45|294.65|294.5|294.6|294.4|4
1711480800000|2024-03-26 19:20:00|294.55|294.4|294.55|294.4|294.6|294.45|294.55|294.35|15
1711481100000|2024-03-26 19:25:00|294.6|294.45|294.5|294.35|294.6|294.45|294.5|294.3|13
1711481400000|2024-03-26 19:30:00|294.45|294.3|294.45|294.3|294.5|294.35|294.4|294.25|3
1711481700000|2024-03-26 19:35:00|294.5|294.25|294.45|294.25|294.5|294.3|294.45|294.25|1
1711482000000|2024-03-26 19:40:00|294.4|294.3|294.3|294.15|294.5|294.35|294.3|294.15|113
1711482300000|2024-03-26 19:45:00|294.35|294.2|294.35|294.2|294.45|294.25|294.3|294.15|15
1711482600000|2024-03-26 19:50:00|294.4|294.15|294.25|294.1|294.4|294.2|294.25|294.1|15
1711482900000|2024-03-26 19:55:00|294.2|294.05|294.15|294|294.2|294.1|294.15|293.95|18
1711483200000|2024-03-26 20:00:00|294.2|293.95|294.2|294.05|294.25|294.1|294.05|293.9|75
1711483500000|2024-03-26 20:05:00|294.25|294.1|294.2|294.05|294.3|294.1|294.2|294.05|4
1711483800000|2024-03-26 20:10:00|294.25|294.1|294.25|294.05|294.3|294.1|294.25|294.05|1
1711484100000|2024-03-26 20:15:00|294.2|294.1|294.25|294.05|294.25|294.1|294.2|294.05|3
1711484400000|2024-03-26 20:20:00|294.2||294.25||294.25||294.2||0
1711484700000|2024-03-26 20:25:00|294.2||294.2||294.2||294.2||0
1711485000000|2024-03-26 20:30:00|294.25||294.25||294.25||294.2||0
1711485300000|2024-03-26 20:35:00|294.2|294.1|294.2|294.05|294.2|294.1|294.2|294.05|0
1711485600000|2024-03-26 20:40:00|294.25|294.1|294.3|294.1|294.3|294.15|294.25|294.05|12
1711485900000|2024-03-26 20:45:00|294.25|294.05|294.25|294.05|294.25|294.1|294.25|294.05|1
1711486200000|2024-03-26 20:50:00|294.2|294.1|294.2|294|294.2|294.1|294.15|294|2
1711486500000|2024-03-26 20:55:00|294.25|293.95|294.5|294|294.5|294|294.25|293.95|6
1711486800000|2024-03-26 21:00:00|294.55|293.95|294.55|293.95|294.55|294|294.55|293.95|0
1711487100000|2024-03-26 21:05:00||294||293.95||294||293.95|0
1711487400000|2024-03-26 21:10:00|294.6|294|294.6|294|294.6|294|294.5|293.9|14
1711487700000|2024-03-26 21:15:00|294.5|293.9|294.5|293.9|294.6|294|294.5|293.9|0
1711488000000|2024-03-26 21:20:00|294.6|294|294.6|294|294.6|294|294.5|293.9|0
1711488300000|2024-03-26 21:25:00|294.5|293.9|294.5|293.9|294.5|293.9|294.5|293.9|0
1711490100000|2024-03-26 21:55:00|294.6|294|294.6|294|294.6|294|294.6|294|0
1711490400000|2024-03-26 22:00:00|294.5|293.9|294.5|293.9|294.6|294|294.5|293.9|0
1711490700000|2024-03-26 22:05:00|294.6|294|294.5|293.9|294.6|294|294.5|293.9|0
1711491300000|2024-03-26 22:15:00|294.6|294|294.5|293.9|294.6|294|294.5|293.9|0
1711491900000|2024-03-26 22:25:00|294.6|294|294.6|294|294.6|294|294.5|293.9|0
1711492200000|2024-03-26 22:30:00|294.5|293.9|294.5|293.9|294.5|293.9|294.5|293.9|0
1711493100000|2024-03-26 22:45:00|294.6|294|294.5|293.9|294.6|294|294.5|293.9|0
1711493400000|2024-03-26 22:50:00|294.6|294|294.6|294|294.6|294|294.5|293.9|0
1711493700000|2024-03-26 22:55:00|294.5|293.9|294.5|293.9|294.5|293.9|294.5|293.9|0
1711494300000|2024-03-26 23:05:00|294.6|294|294.6|294|294.6|294|294.5|293.9|0
1711494600000|2024-03-26 23:10:00|294.5|293.9|294.6|294|294.6|294|294.5|293.9|0
1711496100000|2024-03-26 23:35:00|294.7|294.1|294.7|294.1|294.7|294.1|294.7|294.1|0
1711498800000|2024-03-27 00:20:00|294.8|294.2|294.7|294.1|294.8|294.2|294.7|294.1|0
1711499400000|2024-03-27 00:30:00|294.65|294.4|294.35|294.2|294.8|294.6|294.3|294.1|510
1711499700000|2024-03-27 00:35:00|294.3|294.15|294.5|294.35|294.6|294.45|294.25|294.1|167
1711500000000|2024-03-27 00:40:00|294.45|294.3|294.7|294.55|294.75|294.6|294.45|294.3|602
1711500300000|2024-03-27 00:45:00|294.75|294.6|294.95|294.8|295|294.8|294.7|294.55|200
1711500600000|2024-03-27 00:50:00|294.9|294.75|294.75|294.6|295.05|294.9|294.7|294.55|141
1711500900000|2024-03-27 00:55:00|294.8|294.7|295.1|294.95|295.25|295.1|294.8|294.65|209
1711501200000|2024-03-27 01:00:00|294.95|294.75|295.8|295.6|296.05|295.9|294.75|294.55|879
1711501500000|2024-03-27 01:05:00|295.85|295.65|296.3|296.1|296.35|296.2|295.65|295.45|766
1711501800000|2024-03-27 01:10:00|296.25|296.15|296.85|296.7|296.95|296.8|296.25|296.15|974
1711502100000|2024-03-27 01:15:00|296.9|296.75|296.45|296.3|296.95|296.8|296.35|296.2|349
1711502400000|2024-03-27 01:20:00|296.5|296.35|296.1|295.95|296.5|296.35|296.05|295.9|321
1711502700000|2024-03-27 01:25:00|296.15|296|296.3|296.1|296.3|296.15|296.15|296|164
1711503000000|2024-03-27 01:30:00|296.25|296.05|296.15|296|296.45|296.3|296.15|296|425
1711503300000|2024-03-27 01:35:00|296.1|295.95|296|295.85|296.1|296|295.85|295.7|197
1711503600000|2024-03-27 01:40:00|296.05|295.9|295.85|295.7|296.1|295.95|295.6|295.45|261
1711503900000|2024-03-27 01:45:00|295.9|295.65|295.9|295.75|295.95|295.75|295.8|295.65|171
1711504200000|2024-03-27 01:50:00|295.85|295.7|296.1|295.95|296.1|295.95|295.8|295.65|474
1711504500000|2024-03-27 01:55:00|296.15|295.9|296.55|296.4|296.55|296.4|296.05|295.9|188
1711504800000|2024-03-27 02:00:00|296.6|296.45|296.9|296.7|296.9|296.7|296.55|296.4|365
1711505100000|2024-03-27 02:05:00|296.85|296.65|296.85|296.7|296.95|296.8|296.65|296.5|318
1711505400000|2024-03-27 02:10:00|296.8|296.65|296.8|296.65|296.85|296.7|296.7|296.55|178
1711505700000|2024-03-27 02:15:00|296.75|296.6|296.4|296.25|296.75|296.6|296.35|296.2|226
1711506000000|2024-03-27 02:20:00|296.45|296.3|296.55|296.4|296.6|296.45|296.45|296.25|143
1711506300000|2024-03-27 02:25:00|296.5|296.35|296.6|296.45|296.75|296.6|296.5|296.35|288
1711506600000|2024-03-27 02:30:00|296.65|296.5|296.6|296.45|296.75|296.6|296.6|296.45|207
1711506900000|2024-03-27 02:35:00|296.55|296.4|296.4|296.25|296.55|296.45|296.3|296.15|249
1711507200000|2024-03-27 02:40:00|296.45|296.3|296.6|296.45|296.6|296.45|296.45|296.3|213
1711507500000|2024-03-27 02:45:00|296.55|296.4|296.7|296.55|296.85|296.7|296.55|296.4|265
1711507800000|2024-03-27 02:50:00|296.65|296.5|296.75|296.6|296.8|296.6|296.65|296.5|133
1711508100000|2024-03-27 02:55:00|296.8|296.55|296.9|296.75|296.95|296.8|296.7|296.5|164
1711508400000|2024-03-27 03:00:00|296.85|296.7|296.85|296.7|296.95|296.75|296.75|296.6|169
1711508700000|2024-03-27 03:05:00|296.8|296.65|296.85|296.65|296.9|296.7|296.7|296.55|281
1711509000000|2024-03-27 03:10:00|296.8|296.7|296.55|296.4|296.85|296.7|296.55|296.4|280
1711509300000|2024-03-27 03:15:00|296.6|296.45|296.55|296.4|296.65|296.45|296.5|296.35|198
1711509600000|2024-03-27 03:20:00|296.6|296.45|296.55|296.4|296.65|296.45|296.55|296.4|168
1711509900000|2024-03-27 03:25:00|296.5|296.3|296.85|296.7|296.95|296.8|296.45|296.3|322
1711510200000|2024-03-27 03:30:00|296.8|296.65|296.8|296.65|296.95|296.8|296.75|296.6|190
1711510500000|2024-03-27 03:35:00|296.75|296.6|296.7|296.55|296.75|296.6|296.55|296.4|164
1711510800000|2024-03-27 03:40:00|296.65|296.5|296.55|296.4|296.65|296.5|296.55|296.4|154
1711511100000|2024-03-27 03:45:00|296.6|296.45|296.45|296.3|296.6|296.45|296.4|296.25|174
1711511400000|2024-03-27 03:50:00|296.4|296.25|296.45|296.3|296.5|296.35|296.4|296.25|193
1711511700000|2024-03-27 03:55:00|296.4|296.25|296.4|296.25|296.5|296.35|296.4|296.25|148
1711512000000|2024-03-27 04:00:00|296.45|296.3|296.5|296.35|296.55|296.35|296.4|296.25|147
1711512300000|2024-03-27 04:05:00|296.45|296.3|296.55|296.4|296.6|296.45|296.45|296.3|117
1711512600000|2024-03-27 04:10:00|296.6|296.45|296.6|296.45|296.6|296.45|296.6|296.45|50
1711512900000|2024-03-27 04:15:00|296.65|296.5|296.7|296.55|296.75|296.6|296.65|296.5|142
1711513200000|2024-03-27 04:20:00|296.65|296.5|296.55|296.4|296.7|296.55|296.55|296.4|88
1711513500000|2024-03-27 04:25:00|296.5|296.35|296.7|296.55|296.75|296.55|296.5|296.35|119
1711513800000|2024-03-27 04:30:00|296.75|296.6|296.7|296.55|296.75|296.6|296.7|296.55|51
1711514100000|2024-03-27 04:35:00|296.65|296.5|296.7|296.55|296.7|296.55|296.65|296.5|63
1711514400000|2024-03-27 04:40:00|296.75|296.6|296.7|296.55|296.75|296.6|296.7|296.55|62
1711514700000|2024-03-27 04:45:00|296.65|296.5|296.65|296.5|296.65|296.5|296.65|296.5|44
1711515000000|2024-03-27 04:50:00|296.7|296.55|296.7|296.55|296.75|296.55|296.65|296.5|104
1711515300000|2024-03-27 04:55:00|296.75|296.6|296.8|296.6|296.8|296.65|296.75|296.6|116
1711515600000|2024-03-27 05:00:00|296.75|296.65|297.1|296.95|297.1|296.95|296.75|296.6|588
1711515900000|2024-03-27 05:05:00|297.05|296.9|296.95|296.8|297.1|296.95|296.95|296.8|253
1711516200000|2024-03-27 05:10:00|296.9|296.75|296.65|296.5|296.9|296.75|296.6|296.45|192
1711516500000|2024-03-27 05:15:00|296.7|296.55|296.75|296.6|297.05|296.85|296.7|296.5|243
1711516800000|2024-03-27 05:20:00|296.7|296.55|296.65|296.5|296.8|296.65|296.65|296.5|161
1711517100000|2024-03-27 05:25:00|296.7|296.55|296.65|296.5|296.7|296.55|296.6|296.45|195
1711517400000|2024-03-27 05:30:00|296.7|296.55|296.65|296.5|296.75|296.6|296.65|296.5|208
1711517700000|2024-03-27 05:35:00|296.55|296.35|296.6|296.45|296.65|296.45|296.45|296.3|255
1711518000000|2024-03-27 05:40:00|296.65|296.5|296.65|296.5|296.85|296.65|296.65|296.5|318
1711518300000|2024-03-27 05:45:00|296.6|296.45|296.5|296.35|296.6|296.45|296.45|296.3|110
1711518600000|2024-03-27 05:50:00|296.45|296.3|296.45|296.3|296.55|296.4|296.45|296.3|84
1711518900000|2024-03-27 05:55:00|296.4|296.25|296.25|296.1|296.45|296.3|296.15|296|416
1711519200000|2024-03-27 06:00:00|296.2|296|295.95|295.75|296.2|296|295.9|295.7|259
1711519500000|2024-03-27 06:05:00|295.9|295.8|295.95|295.8|296.05|295.9|295.85|295.7|508
1711519800000|2024-03-27 06:10:00|296|295.85|296.25|296.1|296.3|296.1|296|295.85|103
1711520100000|2024-03-27 06:15:00|296.3|296.15|296.2|296.05|296.35|296.15|296.15|296|205
1711520400000|2024-03-27 06:20:00|296.25|296.1|296.1|295.9|296.25|296.1|296.05|295.9|107
1711520700000|2024-03-27 06:25:00|296.05|295.95|295.9|295.75|296.05|295.95|295.8|295.65|244
1711521000000|2024-03-27 06:30:00|295.95|295.8|296.05|295.9|296.1|295.95|295.9|295.75|96
1711521300000|2024-03-27 06:35:00|296.1|295.95|296.05|295.9|296.1|295.95|295.95|295.8|127
1711521600000|2024-03-27 06:40:00|296|295.85|296.05|295.9|296.05|295.9|295.95|295.8|131
1711521900000|2024-03-27 06:45:00|296|295.85|296|295.85|296.1|295.95|296|295.8|100
1711522200000|2024-03-27 06:50:00|295.95|295.8|295.75|295.6|296|295.85|295.75|295.6|295
1711522500000|2024-03-27 06:55:00|295.7|295.55|295.65|295.5|295.75|295.55|295.6|295.45|111
1711522800000|2024-03-27 07:00:00|295.6|295.45|295.55|295.4|295.65|295.5|295.55|295.4|153
1711523100000|2024-03-27 07:05:00|295.5|295.35|295.5|295.35|295.55|295.4|295.5|295.35|92
1711523400000|2024-03-27 07:10:00|295.45|295.3|295.35|295.15|295.5|295.35|295.3|295.15|104
1711523700000|2024-03-27 07:15:00|295.3|295.2|295.35|295.2|295.4|295.25|295.3|295.15|112
1711524000000|2024-03-27 07:20:00|295.3|295.15|295.4|295.25|295.4|295.25|295.3|295.15|138
1711524300000|2024-03-27 07:25:00|295.45|295.3|295.7|295.55|295.75|295.6|295.45|295.3|275
1711524600000|2024-03-27 07:30:00|295.65|295.5|295.7|295.55|295.75|295.6|295.65|295.5|104
1711524900000|2024-03-27 07:35:00|295.75|295.6|295.75|295.6|295.75|295.6|295.65|295.5|217
1711525200000|2024-03-27 07:40:00|295.8|295.65|295.8|295.65|295.85|295.7|295.75|295.6|136
1711525500000|2024-03-27 07:45:00|295.85|295.7|295.9|295.75|295.9|295.75|295.8|295.65|224
1711525800000|2024-03-27 07:50:00|295.85|295.7|295.8|295.65|295.9|295.75|295.75|295.6|621
1711526100000|2024-03-27 07:55:00|295.75|295.6|295.65|295.5|295.75|295.65|295.65|295.5|138
1711526400000|2024-03-27 08:00:00|295.7|295.55|295.5|295.35|295.7|295.55|295.4|295.25|199
1711526700000|2024-03-27 08:05:00|295.55|295.4|295.25|295.1|295.6|295.45|295.15|295|407
1711527000000|2024-03-27 08:10:00|295.3|295.15|295.2|295.05|295.3|295.15|295.15|294.95|346
1711527300000|2024-03-27 08:15:00|295.25|295.1|295.15|295|295.25|295.1|295.15|295|313
1711527600000|2024-03-27 08:20:00|295.2|295.05|295.1|294.95|295.2|295.05|295.1|294.9|279
1711527900000|2024-03-27 08:25:00|295.15|295|295.05|294.85|295.15|295|295|294.85|311
1711528200000|2024-03-27 08:30:00|295|294.9|294.95|294.8|295.05|294.9|294.95|294.8|315
1711528500000|2024-03-27 08:35:00|295|294.85|295|294.85|295.1|294.95|294.95|294.75|474
1711528800000|2024-03-27 08:40:00|295.05|294.9|295.1|294.95|295.1|294.95|295.05|294.9|249
1711529100000|2024-03-27 08:45:00|295.05|294.9|295.1|294.95|295.1|294.95|295.05|294.85|397
1711529400000|2024-03-27 08:50:00|295.15|295|295.2|295.05|295.2|295.05|295.15|294.95|443
1711529700000|2024-03-27 08:55:00|295.15|295|295.1|294.95|295.2|295.05|295.1|294.95|548
1711530000000|2024-03-27 09:00:00|295.05|294.9|295.6|295.4|295.6|295.4|295.05|294.9|1259
1711530300000|2024-03-27 09:05:00|295.55|295.45|295.3|295.15|295.7|295.55|295.25|295.1|644
1711530600000|2024-03-27 09:10:00|295.35|295.1|295.2|295|295.35|295.15|295.1|294.95|335
1711530900000|2024-03-27 09:15:00|295.15|294.95|295.4|295.2|295.4|295.25|295.1|294.95|128
1711531200000|2024-03-27 09:20:00|295.5|294.9|295.5|294.9|295.5|294.9|295.5|294.9|1
1711531500000|2024-03-27 09:25:00|||||||||6
1711532100000|2024-03-27 09:35:00|295.4|294.8|295.2|294.6|295.4|294.8|295.2|294.6|0
1711532400000|2024-03-27 09:40:00|295.3|294.7|295.4|294.8|295.4|294.8|295.2|294.6|0
1711533000000|2024-03-27 09:50:00|295.75|295.4|295.4|295.2|295.75|295.4|295.3|295.1|40
1711533300000|2024-03-27 09:55:00|295.35|295.15|295.4|295.2|295.45|295.25|295.35|295.15|62
1711533600000|2024-03-27 10:00:00|295.35|295.25|295.5|295.35|295.5|295.35|295.35|295.2|41
1711533900000|2024-03-27 10:05:00|295.45|295.3|295.35|295.2|295.5|295.35|295.35|295.2|25
1711534200000|2024-03-27 10:10:00|295.3|295.15|295.45|295.25|295.45|295.3|295.3|295.15|38
1711534500000|2024-03-27 10:15:00|295.5|295.3|295.45|295.25|295.5|295.35|295.4|295.25|25
1711534800000|2024-03-27 10:20:00|295.5|295.3|295.5|295.35|295.5|295.35|295.35|295.2|67
1711535100000|2024-03-27 10:25:00|295.45|295.3|295.45|295.3|295.5|295.35|295.45|295.3|15
1711535400000|2024-03-27 10:30:00|295.4|295.25|295.5|295.3|295.5|295.35|295.35|295.2|16
1711535700000|2024-03-27 10:35:00|295.45|295.35|295.45|295.3|295.5|295.35|295.45|295.3|13
1711536000000|2024-03-27 10:40:00|295.4|295.25|295.35|295.15|295.45|295.3|295.3|295.15|36
1711536300000|2024-03-27 10:45:00|295.4|295.2|295.5|295.3|295.5|295.35|295.4|295.2|28
1711536600000|2024-03-27 10:50:00|295.45|295.35|295.45|295.3|295.5|295.35|295.45|295.25|7
1711536900000|2024-03-27 10:55:00|295.5|295.25|295.5|295.3|295.5|295.35|295.45|295.25|11
1711537200000|2024-03-27 11:00:00|295.45|295.35|295.55|295.4|295.6|295.45|295.45|295.3|49
1711537500000|2024-03-27 11:05:00|295.6|295.45|295.6|295.45|295.6|295.45|295.6|295.4|6
1711537800000|2024-03-27 11:10:00|295.55|295.4|295.65|295.5|295.7|295.5|295.55|295.4|19
1711538100000|2024-03-27 11:15:00|295.7|295.55|295.7|295.55|295.7|295.55|295.65|295.5|14
1711538400000|2024-03-27 11:20:00|295.75|295.5|295.7|295.55|295.75|295.6|295.65|295.5|22
1711538700000|2024-03-27 11:25:00|295.75|295.65|295.8|295.65|295.8|295.65|295.7|295.65|11
1711539300000|2024-03-27 11:35:00|295.75|295.6|295.7|295.55|295.75|295.6|295.7|295.55|15
1711539600000|2024-03-27 11:40:00|295.75|295.6|295.75|295.55|295.75|295.6|295.65|295.5|21
1711539900000|2024-03-27 11:45:00|295.7|295.6|295.65|295.5|295.75|295.6|295.65|295.5|8
1711540200000|2024-03-27 11:50:00|295.6|295.45|295.6|295.45|295.65|295.5|295.6|295.45|12
1711540500000|2024-03-27 11:55:00||295.4||295.45||295.45||295.4|0
1711540800000|2024-03-27 12:00:00|295.55|295.4|295.6|295.4|295.6|295.45|295.55|295.35|5
1711541100000|2024-03-27 12:05:00|295.55|295.45|295.7|295.55|295.7|295.55|295.55|295.4|24
1711541400000|2024-03-27 12:10:00|295.75|295.6|295.7|295.5|295.75|295.6|295.65|295.5|22
1711541700000|2024-03-27 12:15:00|295.65|295.55|295.6|295.45|295.7|295.55|295.6|295.45|15
1711542000000|2024-03-27 12:20:00|295.55|295.4|295.55|295.4|295.6|295.45|295.5|295.35|16
1711542300000|2024-03-27 12:25:00|295.5|295.35|295.4|295.25|295.5|295.35|295.4|295.25|12
1711542600000|2024-03-27 12:30:00|295.35|295.2|295.3|295.15|295.35|295.2|295.25|295.1|24
1711542900000|2024-03-27 12:35:00|295.35|295.2|295.35|295.2|295.4|295.25|295.35|295.2|13
1711543200000|2024-03-27 12:40:00|295.45|295.3|295.45|295.3|295.45|295.3|295.4|295.25|51
1711543500000|2024-03-27 12:45:00|295.4|295.25|295.35|295.2|295.4|295.25|295.35|295.2|18
1711543800000|2024-03-27 12:50:00|295.3|295.15|295.3|295.15|295.35|295.15|295.3|295.15|31
1711544100000|2024-03-27 12:55:00|295.35|295.2|295.35|295.2|295.4|295.2|295.3|295.15|21
1711544400000|2024-03-27 13:00:00|295.4|295.25|295.4|295.25|295.4|295.25|295.35|295.2|27
1711544700000|2024-03-27 13:05:00|295.35|295.2|295.3|295.15|295.4|295.25|295.3|295.15|25
1711545000000|2024-03-27 13:10:00|295.35|295.2|295.3|295.15|295.35|295.2|295.3|295.15|29
1711545300000|2024-03-27 13:15:00|295.35|295.1|295.35|295.2|295.35|295.2|295.35|295.1|22
1711545600000|2024-03-27 13:20:00|295.4|295.15|295.3|295.15|295.4|295.2|295.3|295.15|33
1711545900000|2024-03-27 13:25:00|295.25|295.1|295.2|295.05|295.25|295.1|295.15|295|131
1711546200000|2024-03-27 13:30:00|295.15|295|295.7|295.5|295.75|295.55|295.1|294.9|178
1711546500000|2024-03-27 13:35:00|295.65|295.55|295.6|295.4|295.75|295.55|295.55|295.35|147
1711546800000|2024-03-27 13:40:00|295.55|295.35|295.65|295.5|295.7|295.55|295.55|295.35|84
1711547100000|2024-03-27 13:45:00|295.7|295.45|295.65|295.5|295.75|295.55|295.6|295.4|87
1711547400000|2024-03-27 13:50:00|295.7|295.45|295.5|295.3|295.7|295.55|295.45|295.25|70
1711547700000|2024-03-27 13:55:00|295.55|295.35|295.35|295.15|295.6|295.4|295.3|295.15|23
1711548000000|2024-03-27 14:00:00|295.4|295.2|294.95|294.75|295.4|295.2|294.95|294.75|21
1711548300000|2024-03-27 14:05:00|294.9|294.8|295|294.85|295.05|294.9|294.9|294.7|29
1711548600000|2024-03-27 14:10:00|295.05|294.9|295.25|295.1|295.3|295.15|295.05|294.9|148
1711548900000|2024-03-27 14:15:00|295.3|295.15|295.35|295.15|295.35|295.2|295.3|295.1|22
1711549200000|2024-03-27 14:20:00|295.3|295.1|295.2|295.05|295.35|295.15|295.15|295|20
1711549500000|2024-03-27 14:25:00|295.25|295.1|295.25|295.1|295.35|295.2|295.2|295.05|37
1711549800000|2024-03-27 14:30:00|295.3|295.05|295.4|295.2|295.4|295.2|295.2|295.05|18
1711550100000|2024-03-27 14:35:00|295.35|295.15|295.3|295.1|295.4|295.2|295.25|295.05|45
1711550400000|2024-03-27 14:40:00|295.25|295.05|295.1|294.9|295.35|295.15|295.05|294.9|19
1711550700000|2024-03-27 14:45:00|295.05|294.95|295.05|294.9|295.15|295|295.05|294.9|24
1711551000000|2024-03-27 14:50:00|295.1|294.95|295.15|295|295.15|295|295|294.85|33
1711551300000|2024-03-27 14:55:00|295.1|294.95|295.1|294.95|295.2|295.05|295.1|294.95|32
1711551600000|2024-03-27 15:00:00|295.05|294.9|295.25|295.1|295.35|295.2|295|294.85|131
1711551900000|2024-03-27 15:05:00|295.2|295.05|295.25|295.05|295.25|295.1|295.1|294.95|51
1711552200000|2024-03-27 15:10:00|295.2|295.1|295|294.85|295.25|295.1|295|294.85|21
1711552500000|2024-03-27 15:15:00|294.95|294.8|295|294.85|295.1|294.95|294.95|294.8|24
1711552800000|2024-03-27 15:20:00|295.05|294.9|295.1|294.95|295.15|294.95|295.05|294.9|16
1711553100000|2024-03-27 15:25:00|295.15|295|295.05|294.9|295.15|295|295.05|294.9|13
1711553400000|2024-03-27 15:30:00|295|294.85|294.95|294.75|295.05|294.9|294.95|294.75|22
1711553700000|2024-03-27 15:35:00|295|294.8|295|294.85|295.05|294.9|294.95|294.75|13
1711554000000|2024-03-27 15:40:00|295.05|294.8|294.9|294.75|295.05|294.8|294.9|294.75|87
1711554300000|2024-03-27 15:45:00|294.85|294.7|294.7|294.55|294.9|294.7|294.7|294.55|63
1711554600000|2024-03-27 15:50:00|294.75|294.6|294.8|294.6|294.85|294.7|294.7|294.6|28
1711554900000|2024-03-27 15:55:00|294.75|294.55|294.7|294.55|294.8|294.6|294.7|294.55|5
1711555200000|2024-03-27 16:00:00|294.75|294.5|294.75|294.6|294.8|294.6|294.65|294.5|5
1711555500000|2024-03-27 16:05:00|294.8|294.65|294.8|294.6|294.8|294.65|294.75|294.6|6
1711555800000|2024-03-27 16:10:00|294.75|294.65|294.85|294.65|294.85|294.7|294.75|294.55|24
1711556100000|2024-03-27 16:15:00|294.8|294.7|294.85|294.65|294.9|294.7|294.8|294.65|8
1711556400000|2024-03-27 16:20:00|294.9|294.7|294.9|294.75|294.95|294.8|294.85|294.65|10
1711556700000|2024-03-27 16:25:00|294.95|294.8|295|294.85|295.05|294.85|294.9|294.75|17
1711557000000|2024-03-27 16:30:00|294.95|294.8|295|294.85|295.1|294.95|294.95|294.8|18
1711557300000|2024-03-27 16:35:00|295.05|294.8|295|294.85|295.05|294.85|294.95|294.8|3
1711557600000|2024-03-27 16:40:00|295.05|294.9|295|294.85|295.05|294.9|295|294.85|6
1711557900000|2024-03-27 16:45:00|295.05|294.9|294.95|294.8|295.05|294.9|294.9|294.75|40
1711558200000|2024-03-27 16:50:00|294.9|294.75|294.9|294.7|294.95|294.75|294.9|294.7|3
1711558500000|2024-03-27 16:55:00|294.85|294.65|294.8|294.65|294.9|294.7|294.8|294.65|7
1711558800000|2024-03-27 17:00:00|294.85|294.75|294.9|294.7|294.95|294.75|294.85|294.65|11
1711559100000|2024-03-27 17:05:00|294.85|294.65|294.8|294.65|294.9|294.7|294.8|294.65|13
1711559400000|2024-03-27 17:10:00|294.75|294.6|294.9|294.7|294.9|294.75|294.75|294.55|13
1711559700000|2024-03-27 17:15:00|294.85|294.75|294.9|294.75|294.9|294.75|294.85|294.7|5
1711560000000|2024-03-27 17:20:00|294.85|294.7|294.95|294.8|294.95|294.8|294.85|294.7|10
1711560300000|2024-03-27 17:25:00|294.9|294.75|294.9|294.75|294.95|294.75|294.9|294.75|3
1711560600000|2024-03-27 17:30:00|294.85|294.7|294.85|294.7|294.9|294.7|294.85|294.65|5
1711560900000|2024-03-27 17:35:00|294.8|294.65|294.85|294.65|294.9|294.75|294.8|294.65|4
1711561200000|2024-03-27 17:40:00|294.8|294.7|294.75|294.6|294.8|294.7|294.75|294.55|2
1711561500000|2024-03-27 17:45:00|294.8|294.65|294.8|294.65|294.85|294.65|294.8|294.6|11
1711561800000|2024-03-27 17:50:00||294.6||294.65||294.65||294.6|0
1711562100000|2024-03-27 17:55:00|294.85|294.7|294.8|294.65|294.85|294.7|294.8|294.65|4
1711562400000|2024-03-27 18:00:00|294.85|294.7|294.85|294.65|294.85|294.7|294.8|294.65|1
1711562700000|2024-03-27 18:05:00|294.8|294.7|294.9|294.75|294.95|294.8|294.8|294.7|9
1711563000000|2024-03-27 18:10:00|294.85|294.7|294.9|294.75|294.95|294.75|294.85|294.7|1
1711563300000|2024-03-27 18:15:00|294.95|294.8|294.95|294.8|294.95|294.8|294.9|294.75|10
1711563600000|2024-03-27 18:20:00|295|294.85|295|294.85|295|294.85|295|294.85|3
1711563900000|2024-03-27 18:25:00|295.05|294.9|295|294.85|295.05|294.9|295|294.85|11
1711564200000|2024-03-27 18:30:00|295.05|294.9|295.05|294.85|295.1|294.95|295|294.85|10
1711564500000|2024-03-27 18:35:00|295|294.8|294.95|294.75|295.05|294.9|294.95|294.75|7
1711564800000|2024-03-27 18:40:00|294.9|294.8|295|294.85|295|294.85|294.9|294.75|9
1711565100000|2024-03-27 18:45:00|295.05|294.9|295.15|294.95|295.15|294.95|295.05|294.85|9
1711565400000|2024-03-27 18:50:00|295.2|295|295|294.8|295.2|295|294.95|294.8|26
1711565700000|2024-03-27 18:55:00|294.95|294.75|294.95|294.8|295|294.85|294.9|294.75|7
1711566000000|2024-03-27 19:00:00|295|294.85|295|294.8|295.05|294.85|294.95|294.75|2
1711566300000|2024-03-27 19:05:00|294.95|294.85|294.9|294.75|295|294.85|294.9|294.75|1
1711566600000|2024-03-27 19:10:00|294.85|294.7|294.9|294.7|294.9|294.75|294.8|294.6|8
1711566900000|2024-03-27 19:15:00|294.85|294.75|294.85|294.7|294.9|294.75|294.8|294.65|2
1711567200000|2024-03-27 19:20:00|294.9|294.75|295|294.8|295|294.8|294.85|294.7|2
1711567500000|2024-03-27 19:25:00|294.95|294.75|295.1|294.9|295.1|294.95|294.95|294.75|20
1711567800000|2024-03-27 19:30:00|295.05|294.95|295.1|294.95|295.15|294.95|295.05|294.9|4
1711568100000|2024-03-27 19:35:00|295.15|294.9|295.35|295.15|295.4|295.2|295.15|294.9|32
1711568400000|2024-03-27 19:40:00|295.3|295.1|295.4|295.25|295.45|295.3|295.25|295.1|29
1711568700000|2024-03-27 19:45:00|295.35|295.2|295.3|295.15|295.4|295.25|295.25|295.1|5
1711569000000|2024-03-27 19:50:00|295.35|295.2|295.6|295.4|295.6|295.4|295.3|295.15|68
1711569300000|2024-03-27 19:55:00|295.55|295.35|295.65|295.5|295.75|295.55|295.5|295.3|51
1711569600000|2024-03-27 20:00:00|295.7|295.45|295.65|295.45|295.75|295.55|295.6|295.45|20
1711569900000|2024-03-27 20:05:00|295.6|295.4|295.6|295.45|295.6|295.45|295.55|295.4|2
1711570200000|2024-03-27 20:10:00|295.55|295.4|295.55|295.35|295.55|295.45|295.55|295.35|0
1711570500000|2024-03-27 20:15:00|295.5|295.4|295.5|295.35|295.55|295.4|295.5|295.35|1
1711570800000|2024-03-27 20:20:00|295.45|295.3|295.5|295.35|295.5|295.35|295.45|295.3|1
1711571100000|2024-03-27 20:25:00|295.45|295.3|295.45|295.3|295.45|295.3|295.45|295.3|1
1711571400000|2024-03-27 20:30:00|295.4|295.25|295.45|295.3|295.45|295.3|295.4|295.2|8
1711571700000|2024-03-27 20:35:00|295.4|295.25|295.4|295.25|295.4|295.3|295.4|295.25|1
1711572000000|2024-03-27 20:40:00|295.35|295.2|295.35|295.15|295.35|295.25|295.35|295.1|2
1711572300000|2024-03-27 20:45:00||295.1||295.15||295.15||295.1|0
1711572600000|2024-03-27 20:50:00|295.4|295.2|295.5|295.1|295.5|295.2|295.4|295.1|1
1711572900000|2024-03-27 20:55:00||295.15||294.9||295.25||294.9|2
1711573200000|2024-03-27 21:00:00|295.55|294.85|295.55|294.85|295.55|294.85|295.55|294.85|0
1711573500000|2024-03-27 21:05:00|295.35|294.65|295.5|294.65|295.5|294.65|295.35|294.65|1
1711573800000|2024-03-27 21:10:00|295.4|294.8|295.4|294.8|295.4|294.8|295.4|294.8|6
1711575600000|2024-03-27 21:40:00|295.3|294.7|295.3|294.7|295.4|294.8|295.3|294.7|0
1711575900000|2024-03-27 21:45:00|295.4|294.8|295.4|294.8|295.4|294.8|295.3|294.7|0
1711576800000|2024-03-27 22:00:00|295.3|294.7|295.3|294.7|295.4|294.8|295.1|294.5|0
1711577100000|2024-03-27 22:05:00|295.2|294.6|295.3|294.7|295.3|294.7|295.2|294.6|0
1711577400000|2024-03-27 22:10:00|295.2|294.6|295.2|294.6|295.3|294.7|295.2|294.6|0
1711577700000|2024-03-27 22:15:00|295.3|294.7|295.2|294.6|295.3|294.7|295.2|294.6|0
1711578300000|2024-03-27 22:25:00|295.3|294.7|295.2|294.6|295.3|294.7|295.2|294.6|0
1711578600000|2024-03-27 22:30:00|295.3|294.7|295.3|294.7|295.3|294.7|295.3|294.7|0
1711578900000|2024-03-27 22:35:00|295.2|294.6|295.2|294.6|295.3|294.7|295.2|294.6|0
1711581600000|2024-03-27 23:20:00|295.3|294.7|295.3|294.7|295.3|294.7|295.3|294.7|0
1711582200000|2024-03-27 23:30:00|295.2|294.6|295.2|294.6|295.3|294.7|295.2|294.6|0
1711583400000|2024-03-27 23:50:00|295.1|294.5|295.2|294.6|295.2|294.6|295.1|294.5|0
1711584300000|2024-03-28 00:05:00|295.3|294.7|295.2|294.6|295.3|294.7|295.2|294.6|0
1711584600000|2024-03-28 00:10:00|295.3|294.7|295.3|294.7|295.3|294.7|295.3|294.7|0
1711585200000|2024-03-28 00:20:00|295.2|294.6|295.3|294.7|295.3|294.7|295.2|294.6|0
1711585500000|2024-03-28 00:25:00|295.4|294.8|295.3|294.7|295.4|294.8|295.3|294.7|0
1711585800000|2024-03-28 00:30:00|295.6|295.35|295.8|295.65|295.9|295.75|295.5|295.3|681
1711586100000|2024-03-28 00:35:00|295.85|295.7|296.1|295.95|296.15|296|295.8|295.65|191
1711586400000|2024-03-28 00:40:00|296.15|295.9|296.2|296.05|296.2|296.05|296.05|295.9|236
1711586700000|2024-03-28 00:45:00|296.15|296|295.9|295.75|296.15|296|295.75|295.6|164
1711587000000|2024-03-28 00:50:00|295.85|295.7|295.9|295.75|295.95|295.8|295.85|295.7|77
1711587300000|2024-03-28 00:55:00|295.95|295.8|295.8|295.6|295.95|295.8|295.5|295.35|374
1711587600000|2024-03-28 01:00:00|295.75|295.65|295.55|295.35|296.05|295.85|295.5|295.35|694
1711587900000|2024-03-28 01:05:00|295.65|295.4|296.15|296|296.3|296.1|295.55|295.35|447
1711588200000|2024-03-28 01:10:00|296.2|296.05|296.05|295.9|296.25|296.1|295.8|295.6|249
1711588500000|2024-03-28 01:15:00|296.1|295.95|296|295.85|296.1|295.95|295.85|295.7|190
1711588800000|2024-03-28 01:20:00|295.95|295.8|296.2|296.05|296.3|296.15|295.9|295.75|217
1711589100000|2024-03-28 01:25:00|296.25|296.1|296.35|296.2|296.4|296.2|296.2|296.05|209
1711589400000|2024-03-28 01:30:00|296.4|296.25|295.9|295.75|296.4|296.25|295.9|295.75|283
1711589700000|2024-03-28 01:35:00|295.95|295.8|295.55|295.4|295.95|295.8|295.55|295.4|213
1711590000000|2024-03-28 01:40:00|295.5|295.35|295.15|295|295.5|295.35|295.1|294.95|266
1711590300000|2024-03-28 01:45:00|295.1|294.95|295.05|294.9|295.3|295.15|295|294.85|166
1711590600000|2024-03-28 01:50:00|295|294.85|294.65|294.5|295|294.85|294.6|294.45|251
1711590900000|2024-03-28 01:55:00|294.6|294.45|294.5|294.35|294.75|294.6|294.45|294.3|251
1711591200000|2024-03-28 02:00:00|294.55|294.4|294.2|294.05|294.6|294.45|294.2|294.05|312
1711591500000|2024-03-28 02:05:00|294.25|294.1|294.15|294|294.4|294.2|293.95|293.8|393
1711591800000|2024-03-28 02:10:00|294.1|293.95|294.5|294.35|294.55|294.4|294|293.85|231
1711592100000|2024-03-28 02:15:00|294.55|294.4|294.4|294.25|294.6|294.45|294.25|294.1|258
1711592400000|2024-03-28 02:20:00|294.35|294.2|294.2|294.05|294.4|294.25|294.1|293.95|168
1711592700000|2024-03-28 02:25:00|294.15|294|294.15|294|294.35|294.2|294.1|293.9|187
1711593000000|2024-03-28 02:30:00|294.2|294.05|294.4|294.25|294.65|294.5|294.15|294|258
1711593300000|2024-03-28 02:35:00|294.55|294.35|294.3|294.15|294.6|294.45|294.2|294.05|248
1711593600000|2024-03-28 02:40:00|294.35|294.2|294.05|293.9|294.45|294.3|294.05|293.9|152
1711593900000|2024-03-28 02:45:00|294|293.85|293.95|293.8|294.1|293.95|293.85|293.7|213
1711594200000|2024-03-28 02:50:00|294|293.85|294.15|294|294.3|294.1|293.95|293.8|188
1711594500000|2024-03-28 02:55:00|294.2|294.05|294.15|294|294.25|294.1|294|293.85|179
1711594800000|2024-03-28 03:00:00|294.1|293.95|294.4|294.25|294.4|294.25|294.1|293.95|119
1711595100000|2024-03-28 03:05:00|294.45|294.3|294.25|294.1|294.6|294.45|294.25|294.1|204
1711595400000|2024-03-28 03:10:00|294.3|294.15|294.15|294|294.3|294.15|294.15|294|118
1711595700000|2024-03-28 03:15:00|294.1|293.95|293.95|293.8|294.3|294.1|293.85|293.7|370
1711596000000|2024-03-28 03:20:00|294|293.85|293.95|293.8|294.1|293.95|293.95|293.8|263
1711596300000|2024-03-28 03:25:00|293.9|293.75|293.85|293.7|294|293.85|293.75|293.6|200
1711596600000|2024-03-28 03:30:00|293.9|293.75|294|293.85|294.05|293.9|293.85|293.65|153
1711596900000|2024-03-28 03:35:00|293.95|293.8|293.85|293.7|293.95|293.8|293.8|293.65|194
1711597200000|2024-03-28 03:40:00|293.9|293.65|293.8|293.6|293.9|293.7|293.7|293.55|168
1711597500000|2024-03-28 03:45:00|293.75|293.65|293.8|293.65|293.9|293.75|293.75|293.65|136
1711597800000|2024-03-28 03:50:00|293.85|293.7|293.85|293.7|293.9|293.75|293.8|293.65|129
1711598100000|2024-03-28 03:55:00|293.9|293.75|293.9|293.75|293.95|293.75|293.75|293.6|177
1711598400000|2024-03-28 04:00:00|293.85|293.7|293.75|293.6|293.85|293.7|293.75|293.6|135
1711598700000|2024-03-28 04:05:00|293.7|293.55|293.7|293.55|293.75|293.6|293.7|293.55|92
1711599000000|2024-03-28 04:10:00|293.75|293.6|293.8|293.65|293.9|293.75|293.75|293.6|124
1711599300000|2024-03-28 04:15:00|293.75|293.6|293.95|293.8|293.95|293.8|293.7|293.55|148
1711599600000|2024-03-28 04:20:00|294|293.85|293.95|293.8|294.15|294|293.95|293.8|67
1711599900000|2024-03-28 04:25:00|294.05|293.85|293.95|293.75|294.1|293.9|293.95|293.75|80
1711600200000|2024-03-28 04:30:00|293.9|293.8|293.85|293.7|294|293.85|293.85|293.7|139
1711600500000|2024-03-28 04:35:00|293.9|293.75|294.05|293.9|294.1|293.9|293.85|293.7|106
1711600800000|2024-03-28 04:40:00|294|293.85|294|293.85|294.05|293.9|293.95|293.75|74
1711601100000|2024-03-28 04:45:00|294.05|293.8|294.15|294|294.15|294|294|293.8|73
1711601400000|2024-03-28 04:50:00|294.2|294.05|294.1|293.95|294.2|294.05|294.1|293.95|74
1711601700000|2024-03-28 04:55:00|294.05|293.9|293.95|293.8|294.1|293.95|293.95|293.8|95
1711602000000|2024-03-28 05:00:00|293.9|293.75|293.7|293.55|293.9|293.75|293.6|293.4|297
1711602300000|2024-03-28 05:05:00|293.75|293.6|293.4|293.25|293.75|293.6|293.4|293.2|324
1711602600000|2024-03-28 05:10:00|293.45|293.3|293.45|293.25|293.5|293.35|293.25|293.1|536
1711602900000|2024-03-28 05:15:00|293.4|293.3|293.65|293.5|293.65|293.5|293.4|293.25|185
1711603200000|2024-03-28 05:20:00|293.6|293.45|293.35|293.2|293.6|293.5|293.25|293.1|172
1711603500000|2024-03-28 05:25:00|293.3|293.15|293.4|293.25|293.5|293.35|293.25|293.1|139
1711603800000|2024-03-28 05:30:00|293.45|293.3|293.4|293.25|293.6|293.4|293.4|293.25|159
1711604100000|2024-03-28 05:35:00|293.35|293.2|293.2|293.05|293.35|293.2|293.2|293.05|166
1711604400000|2024-03-28 05:40:00|293.15|293|293.15|293|293.25|293.05|293.05|292.9|184
1711604700000|2024-03-28 05:45:00|293.1|292.95|292.95|292.8|293.1|292.95|292.8|292.6|318
1711605000000|2024-03-28 05:50:00|293|292.85|293|292.8|293.1|292.9|292.9|292.75|207
1711605300000|2024-03-28 05:55:00|292.95|292.85|292.9|292.7|293.1|292.95|292.85|292.7|159
1711605600000|2024-03-28 06:00:00|292.85|292.75|293|292.85|293.2|293.05|292.8|292.65|169
1711605900000|2024-03-28 06:05:00|293.05|292.9|292.9|292.75|293.15|293|292.9|292.7|190
1711606200000|2024-03-28 06:10:00|292.95|292.8|292.85|292.65|293.05|292.9|292.85|292.65|102
1711606500000|2024-03-28 06:15:00|292.8|292.6|292.55|292.4|292.8|292.6|292.55|292.35|219
1711606800000|2024-03-28 06:20:00|292.6|292.45|292.3|292.15|292.65|292.5|292.3|292.15|187
1711607100000|2024-03-28 06:25:00|292.25|292.1|292.35|292.2|292.45|292.3|292.15|292|264
1711607400000|2024-03-28 06:30:00|292.3|292.15|292.2|292.05|292.35|292.2|292.15|292|203
1711607700000|2024-03-28 06:35:00|292.15|292|292.25|292.1|292.3|292.15|292.05|291.9|217
1711608000000|2024-03-28 06:40:00|292.3|292.15|292.5|292.35|292.5|292.35|292.25|292.1|137
1711608300000|2024-03-28 06:45:00|292.45|292.3|292.45|292.25|292.5|292.35|292.35|292.2|160
1711608600000|2024-03-28 06:50:00|292.4|292.2|292.5|292.35|292.55|292.4|292.3|292.15|206
1711608900000|2024-03-28 06:55:00|292.55|292.4|292.65|292.5|292.7|292.55|292.5|292.35|204
1711609200000|2024-03-28 07:00:00|292.7|292.55|292.5|292.3|292.7|292.55|292.45|292.3|198
1711609500000|2024-03-28 07:05:00|292.45|292.35|292.65|292.45|292.65|292.5|292.45|292.3|170
1711609800000|2024-03-28 07:10:00|292.6|292.5|292.5|292.35|292.65|292.5|292.5|292.35|127
1711610100000|2024-03-28 07:15:00|292.45|292.3|292.35|292.2|292.45|292.3|292.35|292.2|168
1711610400000|2024-03-28 07:20:00|292.4|292.15|292.25|292.1|292.4|292.25|292.25|292.1|168
1711610700000|2024-03-28 07:25:00|292.3|292.05|292.35|292.2|292.4|292.25|292.3|292.05|149
1711611000000|2024-03-28 07:30:00|292.4|292.25|292.4|292.2|292.4|292.25|292.3|292.15|123
1711611300000|2024-03-28 07:35:00|292.35|292.25|292.35|292.2|292.55|292.35|292.35|292.2|166
1711611600000|2024-03-28 07:40:00|292.3|292.15|292.4|292.25|292.4|292.25|292.25|292.1|151
1711611900000|2024-03-28 07:45:00|292.35|292.2|292.4|292.2|292.4|292.25|292.3|292.15|95
1711612200000|2024-03-28 07:50:00|292.35|292.25|292.4|292.25|292.45|292.3|292.35|292.25|111
1711612500000|2024-03-28 07:55:00|292.45|292.3|292.5|292.35|292.55|292.4|292.45|292.3|179
1711612800000|2024-03-28 08:00:00|292.45|292.3|292.5|292.35|292.55|292.4|292.35|292.15|241
1711613100000|2024-03-28 08:05:00|292.55|292.4|292.3|292.15|292.65|292.5|292.3|292.15|255
1711613400000|2024-03-28 08:10:00|292.35|292.2|292.35|292.2|292.45|292.3|292.3|292.15|226
1711613700000|2024-03-28 08:15:00|292.4|292.15|292.65|292.5|292.65|292.5|292.4|292.15|151
1711614000000|2024-03-28 08:20:00|292.7|292.55|292.55|292.4|292.7|292.55|292.5|292.3|235
1711614300000|2024-03-28 08:25:00|292.6|292.45|292.55|292.4|292.65|292.5|292.55|292.4|172
1711614600000|2024-03-28 08:30:00|292.6|292.45|292.5|292.3|292.65|292.5|292.45|292.3|289
1711614900000|2024-03-28 08:35:00|292.45|292.35|292.75|292.6|292.75|292.6|292.45|292.35|178
1711615200000|2024-03-28 08:40:00|292.7|292.55|292.65|292.5|292.8|292.65|292.65|292.5|211
1711615500000|2024-03-28 08:45:00|292.6|292.45|292.6|292.45|292.65|292.45|292.5|292.35|268
1711615800000|2024-03-28 08:50:00|292.55|292.4|292.35|292.2|292.65|292.45|292.3|292.15|355
1711616100000|2024-03-28 08:55:00|292.4|292.25|292.4|292.25|292.5|292.35|292.35|292.2|631
1711616400000|2024-03-28 09:00:00|292.45|292.3|292|291.8|292.5|292.35|291.85|291.65|1342
1711616700000|2024-03-28 09:05:00|291.95|291.85|292.45|292.3|292.5|292.3|291.95|291.8|571
1711617000000|2024-03-28 09:10:00|292.5|292.25|292.2|292.05|292.5|292.3|292.15|292|197
1711617300000|2024-03-28 09:15:00|292.15|292|292.25|292.05|292.45|292.25|292.05|291.9|290
1711617600000|2024-03-28 09:20:00|292.4|291.8|292.4|291.8|292.4|291.8|292.4|291.8|0
1711617900000|2024-03-28 09:25:00|292.3|291.7|292.3|291.7|292.3|291.7|292.3|291.7|6
1711618200000|2024-03-28 09:30:00|292.4|291.8|292.4|291.8|292.4|291.8|292.3|291.7|0
1711619400000|2024-03-28 09:50:00|292.5|291.9|292.35|292.15|292.5|292.15|292.15|291.9|62
1711619700000|2024-03-28 09:55:00|292.3|292.2|292.35|292.15|292.4|292.25|292.3|292.15|26
1711620000000|2024-03-28 10:00:00|292.3|292.1|292.3|292.1|292.3|292.15|292.25|292.1|23
1711620300000|2024-03-28 10:05:00|292.25|292.15|292.2|292|292.3|292.15|292.2|292|7
1711620600000|2024-03-28 10:10:00|292.15|291.95|292.15|292|292.2|292.05|292.15|291.95|8
1711620900000|2024-03-28 10:15:00|292.2|292.05|292.25|292.05|292.25|292.1|292.2|292.05|19
1711621200000|2024-03-28 10:20:00|292.2|292.1|292.25|292.1|292.3|292.1|292.2|292.05|6
1711621500000|2024-03-28 10:25:00|292.3|292.15|292.3|292.15|292.3|292.15|292.25|292.1|4
1711621800000|2024-03-28 10:30:00|292.35|292.2|292.25|292.1|292.4|292.25|292.25|292.1|15
1711622100000|2024-03-28 10:35:00|292.15|292.05|292.25|292.1|292.25|292.1|292.15|292|17
1711622400000|2024-03-28 10:40:00|292.3|292.15|292.3|292.15|292.35|292.2|292.25|292.1|23
1711622700000|2024-03-28 10:45:00|292.35|292.2|292.35|292.15|292.35|292.2|292.3|292.15|10
1711623000000|2024-03-28 10:50:00|292.3|292.2|292.2|292.05|292.3|292.2|292.15|292|24
1711623300000|2024-03-28 10:55:00|292.15|292|292|291.85|292.15|292.05|292|291.8|6
1711623600000|2024-03-28 11:00:00|292.05|291.9|292.15|292|292.2|292.05|292.05|291.9|21
1711623900000|2024-03-28 11:05:00|292.1|291.95|292.05|291.9|292.15|292|292|291.85|28
1711624200000|2024-03-28 11:10:00|292.1|291.95|292.2|292.05|292.2|292.05|292.1|291.95|28
1711624500000|2024-03-28 11:15:00|292.15|292|292.15|292|292.2|292.05|292.15|291.95|16
1711624800000|2024-03-28 11:20:00|292.2|291.95|292.2|292|292.2|292|292.15|291.95|7
1711625100000|2024-03-28 11:25:00|292.15|291.95|292.2|292|292.2|292.05|292.1|291.95|13
1711625400000|2024-03-28 11:30:00|292.15|291.95|292|291.85|292.15|292|292|291.85|22
1711625700000|2024-03-28 11:35:00|292.05|291.8|292|291.8|292.05|291.85|291.95|291.75|8
1711626000000|2024-03-28 11:40:00|291.95|291.75|291.85|291.7|291.95|291.75|291.85|291.7|15
1711626300000|2024-03-28 11:45:00|291.9|291.75|291.9|291.75|291.9|291.75|291.85|291.7|15
1711626600000|2024-03-28 11:50:00|291.85|291.7|292|291.85|292|291.85|291.85|291.7|18
1711626900000|2024-03-28 11:55:00|291.95|291.8|291.95|291.8|291.95|291.8|291.9|291.75|25
1711627200000|2024-03-28 12:00:00|291.9|291.75|292.05|291.9|292.05|291.9|291.85|291.7|15
1711627500000|2024-03-28 12:05:00|292.1|291.95|292|291.8|292.1|291.95|291.95|291.8|10
1711627800000|2024-03-28 12:10:00|291.95|291.75|291.85|291.7|291.95|291.75|291.85|291.7|14
1711628100000|2024-03-28 12:15:00|291.8|291.65|291.8|291.65|291.8|291.65|291.75|291.6|68
1711628400000|2024-03-28 12:20:00|291.75|291.6|291.75|291.6|291.8|291.6|291.7|291.55|34
1711628700000|2024-03-28 12:25:00|291.7|291.55|291.75|291.55|291.75|291.6|291.6|291.45|40
1711629000000|2024-03-28 12:30:00|291.7|291.6|291.85|291.65|291.9|291.75|291.7|291.6|22
1711629300000|2024-03-28 12:35:00|291.8|291.7|291.85|291.7|291.85|291.7|291.75|291.55|23
1711629600000|2024-03-28 12:40:00|291.9|291.75|291.9|291.75|291.9|291.75|291.85|291.65|7
1711629900000|2024-03-28 12:45:00|291.95|291.8|292.05|291.9|292.05|291.9|291.95|291.8|15
1711630200000|2024-03-28 12:50:00|292.1|291.85|292.1|291.9|292.1|291.95|292|291.85|5
1711630500000|2024-03-28 12:55:00|292.05|291.95|292.15|292|292.15|292|292.05|291.95|5
1711630800000|2024-03-28 13:00:00|292.2|292.05|292.3|292.15|292.3|292.15|292.2|292.05|19
1711631100000|2024-03-28 13:05:00|292.35|292.1|292.3|292.1|292.35|292.15|292.25|292.1|33
1711631400000|2024-03-28 13:10:00|292.35|292.15|292.3|292.15|292.35|292.2|292.3|292.15|8
1711631700000|2024-03-28 13:15:00|292.35|292.2|292.35|292.15|292.4|292.25|292.35|292.15|15
1711632000000|2024-03-28 13:20:00|292.3|292.2|292.3|292.1|292.3|292.2|292.15|292|21
1711632300000|2024-03-28 13:25:00|292.25|292.05|292.3|292.1|292.3|292.1|292.15|291.95|27
1711632600000|2024-03-28 13:30:00|292.25|292.15|292.4|292.25|292.55|292.35|292.1|291.95|115
1711632900000|2024-03-28 13:35:00|292.45|292.2|292.75|292.55|292.75|292.55|292.2|292.05|121
1711633200000|2024-03-28 13:40:00|292.8|292.6|292.7|292.55|292.85|292.65|292.65|292.5|43
1711633500000|2024-03-28 13:45:00|292.65|292.5|292.45|292.25|292.75|292.6|292.2|292.05|94
1711633800000|2024-03-28 13:50:00|292.5|292.3|292.45|292.25|292.55|292.4|292.4|292.2|61
1711634100000|2024-03-28 13:55:00|292.4|292.3|292.65|292.5|292.65|292.5|292.4|292.2|58
1711634400000|2024-03-28 14:00:00|292.7|292.55|292.8|292.6|292.85|292.7|292.6|292.4|49
1711634700000|2024-03-28 14:05:00|292.75|292.65|292.7|292.5|292.85|292.65|292.65|292.5|36
1711635000000|2024-03-28 14:10:00|292.65|292.55|292.55|292.4|292.7|292.55|292.55|292.4|19
1711635300000|2024-03-28 14:15:00|292.5|292.35|292.35|292.15|292.5|292.35|292.3|292.1|40
1711635600000|2024-03-28 14:20:00|292.4|292.2|292.5|292.35|292.5|292.35|292.35|292.15|45
1711635900000|2024-03-28 14:25:00|292.45|292.3|292.55|292.35|292.55|292.35|292.4|292.25|41
1711636200000|2024-03-28 14:30:00|292.5|292.3|292.45|292.3|292.55|292.3|292.4|292.2|47
1711636500000|2024-03-28 14:35:00|292.4|292.25|292.5|292.35|292.55|292.4|292.4|292.25|43
1711636800000|2024-03-28 14:40:00|292.55|292.4|292.7|292.55|292.7|292.55|292.5|292.35|71
1711637100000|2024-03-28 14:45:00|292.65|292.5|292.65|292.45|292.7|292.55|292.6|292.4|43
1711637400000|2024-03-28 14:50:00|292.6|292.5|292.55|292.35|292.65|292.5|292.5|292.35|39
1711637700000|2024-03-28 14:55:00|292.5|292.4|292.55|292.4|292.6|292.4|292.5|292.35|107
1711638000000|2024-03-28 15:00:00|292.6|292.35|292.6|292.45|292.6|292.45|292.5|292.35|34
1711638300000|2024-03-28 15:05:00|292.65|292.5|292.7|292.55|292.75|292.6|292.6|292.5|37
1711638600000|2024-03-28 15:10:00|292.65|292.5|292.75|292.6|292.8|292.65|292.6|292.45|50
1711638900000|2024-03-28 15:15:00|292.8|292.55|292.9|292.75|292.9|292.75|292.7|292.55|55
1711639200000|2024-03-28 15:20:00|292.95|292.7|292.9|292.75|292.95|292.75|292.85|292.7|25
1711639500000|2024-03-28 15:25:00|292.85|292.7|292.85|292.65|292.85|292.7|292.8|292.6|51
1711639800000|2024-03-28 15:30:00|292.8|292.7|292.6|292.4|292.8|292.7|292.6|292.4|31
1711640100000|2024-03-28 15:35:00|292.55|292.35|292.55|292.4|292.6|292.4|292.5|292.3|40
1711640400000|2024-03-28 15:40:00|292.6|292.35|292.55|292.4|292.6|292.45|292.5|292.3|54
1711640700000|2024-03-28 15:45:00|292.6|292.35|292.65|292.5|292.65|292.5|292.6|292.35|13
1711641000000|2024-03-28 15:50:00|292.6|292.45|292.8|292.6|292.8|292.65|292.6|292.45|27
1711641300000|2024-03-28 15:55:00|292.75|292.65|292.75|292.6|292.8|292.65|292.75|292.6|5
1711641600000|2024-03-28 16:00:00|292.7|292.55|292.75|292.6|292.8|292.65|292.7|292.55|40
1711641900000|2024-03-28 16:05:00|292.7|292.55|292.55|292.4|292.7|292.6|292.55|292.4|16
1711642200000|2024-03-28 16:10:00|292.6|292.45|292.7|292.55|292.7|292.55|292.6|292.4|15
1711642500000|2024-03-28 16:15:00|292.75|292.6|292.8|292.65|292.8|292.65|292.7|292.55|26
1711642800000|2024-03-28 16:20:00|292.85|292.7|292.95|292.75|292.95|292.75|292.85|292.7|27
1711643100000|2024-03-28 16:25:00|293|292.8|292.65|292.45|293.05|292.9|292.5|292.3|129
1711643400000|2024-03-28 16:30:00|292.7|292.5|292.8|292.6|292.8|292.65|292.65|292.45|21
1711643700000|2024-03-28 16:35:00|292.75|292.65|292.95|292.8|292.95|292.8|292.75|292.65|28
1711644000000|2024-03-28 16:40:00|293|292.85|293.05|292.9|293.05|292.9|292.95|292.8|14
1711644300000|2024-03-28 16:45:00|293|292.85|293.1|292.95|293.1|292.95|293|292.8|12
1711644600000|2024-03-28 16:50:00|293.05|292.9|293.05|292.9|293.05|292.9|293|292.85|16
1711644900000|2024-03-28 16:55:00|293|292.85|293|292.85|293.05|292.85|292.95|292.8|7
1711645200000|2024-03-28 17:00:00|292.95|292.8|292.9|292.75|293|292.8|292.9|292.75|9
1711645500000|2024-03-28 17:05:00|292.95|292.8|292.95|292.8|293|292.8|292.9|292.75|14
1711645800000|2024-03-28 17:10:00|292.9|292.75|292.8|292.65|292.9|292.75|292.75|292.6|28
1711646100000|2024-03-28 17:15:00|292.75|292.6|292.65|292.45|292.75|292.65|292.45|292.25|94
1711646400000|2024-03-28 17:20:00|292.7|292.5|292.6|292.45|292.7|292.5|292.55|292.4|7
1711646700000|2024-03-28 17:25:00|292.65|292.4|292.7|292.55|292.7|292.55|292.65|292.4|5
1711647000000|2024-03-28 17:30:00|292.65|292.5|292.6|292.45|292.7|292.55|292.6|292.45|12
1711647300000|2024-03-28 17:35:00|292.65|292.4|292.8|292.6|292.8|292.6|292.65|292.4|14
1711647600000|2024-03-28 17:40:00|292.75|292.65|292.8|292.65|292.8|292.65|292.75|292.6|6
1711647900000|2024-03-28 17:45:00|292.85|292.7|292.85|292.7|292.85|292.7|292.85|292.65|1
1711648200000|2024-03-28 17:50:00|292.8|292.65|292.8|292.6|292.85|292.7|292.75|292.6|18
1711648500000|2024-03-28 17:55:00|292.85|292.65|292.75|292.6|292.85|292.7|292.75|292.6|11
1711648800000|2024-03-28 18:00:00|292.7|292.55|292.8|292.65|292.8|292.65|292.7|292.5|15
1711649100000|2024-03-28 18:05:00|292.85|292.6|292.9|292.7|292.9|292.7|292.8|292.6|31
1711649400000|2024-03-28 18:10:00|292.85|292.75|292.95|292.75|292.95|292.8|292.85|292.7|23
1711649700000|2024-03-28 18:15:00|292.9|292.7|292.85|292.7|292.95|292.8|292.85|292.7|30
1711650000000|2024-03-28 18:20:00|292.9|292.75|292.8|292.65|292.9|292.75|292.8|292.65|12
1711650300000|2024-03-28 18:25:00|292.85|292.7|292.9|292.75|292.9|292.75|292.85|292.65|14
1711650600000|2024-03-28 18:30:00|292.95|292.8|292.95|292.8|292.95|292.8|292.95|292.75|11
1711650900000|2024-03-28 18:35:00|292.9|292.75|292.95|292.8|292.95|292.8|292.9|292.75|13
1711651200000|2024-03-28 18:40:00|292.9|292.75|292.9|292.75|292.95|292.8|292.85|292.7|25
1711651500000|2024-03-28 18:45:00|292.95|292.7|292.95|292.75|292.95|292.8|292.9|292.7|26
1711651800000|2024-03-28 18:50:00|292.9|292.8|292.85|292.7|292.9|292.8|292.85|292.7|31
1711652100000|2024-03-28 18:55:00|292.9|292.75|293.05|292.9|293.05|292.9|292.9|292.75|15
1711652400000|2024-03-28 19:00:00|293|292.85|292.95|292.75|293.05|292.9|292.9|292.75|17
1711652700000|2024-03-28 19:05:00|293|292.8|292.95|292.8|293|292.8|292.95|292.75|5
1711653000000|2024-03-28 19:10:00|293|292.85|292.95|292.8|293.05|292.9|292.95|292.8|27
1711653300000|2024-03-28 19:15:00|293|292.85|293.05|292.9|293.05|292.9|293|292.8|2
1711653600000|2024-03-28 19:20:00|293|292.85|292.95|292.8|293.05|292.85|292.95|292.75|21
1711653900000|2024-03-28 19:25:00|292.9|292.75|292.95|292.75|293|292.85|292.9|292.7|69
1711654200000|2024-03-28 19:30:00|292.9|292.7|292.85|292.7|292.9|292.7|292.8|292.65|25
1711654500000|2024-03-28 19:35:00|292.9|292.65|292.75|292.6|292.9|292.75|292.75|292.55|40
1711654800000|2024-03-28 19:40:00|292.8|292.65|292.8|292.6|292.8|292.65|292.7|292.55|10
1711655100000|2024-03-28 19:45:00|292.75|292.65|292.65|292.45|292.8|292.65|292.65|292.45|7
1711655400000|2024-03-28 19:50:00|292.7|292.5|292.7|292.5|292.7|292.55|292.55|292.4|8
1711655700000|2024-03-28 19:55:00|292.65|292.55|292.55|292.4|292.7|292.55|292.55|292.35|18
1711656000000|2024-03-28 20:00:00|292.6|292.35|292.6|292.4|292.6|292.45|292.5|292.35|9
1711656300000|2024-03-28 20:05:00|292.55|292.45|292.65|292.5|292.65|292.5|292.55|292.4|5
1711656600000|2024-03-28 20:10:00|292.7|292.45|292.65|292.45|292.7|292.5|292.65|292.45|3
1711656900000|2024-03-28 20:15:00|292.7|292.5|292.65|292.5|292.7|292.5|292.65|292.45|0
1711657200000|2024-03-28 20:20:00|292.7|292.45|292.7|292.5|292.7|292.5|292.65|292.45|0
1711657500000|2024-03-28 20:25:00|292.65||292.65||292.7||292.65||0
1711657800000|2024-03-28 20:30:00||292.45||292.45||292.45||292.45|3
1711658100000|2024-03-28 20:35:00|292.6||292.6||292.65||292.6||4
1711658400000|2024-03-28 20:40:00|292.65|292.4|292.6|292.4|292.65|292.4|292.55|292.4|1
1711658700000|2024-03-28 20:45:00||292.45||292.45||292.45||292.4|0
1711659000000|2024-03-28 20:50:00|292.65|292.4|292.65|292.45|292.65|292.45|292.65|292.4|0
1711659300000|2024-03-28 20:55:00|292.6|292.5|292.75|292.2|292.75|292.5|292.6|292.2|8
1711659600000|2024-03-28 21:00:00|292.8|292.15|292.95|291.95|292.95|292.15|292.8|291.9|0
1711659900000|2024-03-28 21:05:00|292.9|292|292.95|291.95|292.95|292|292.85|291.95|0
1711672200000|2024-03-29 00:30:00|292.5|292.3|293.2|293|293.2|293|292.5|292.3|67
1711672500000|2024-03-29 00:35:00|293.25|293.05|293.25|293.05|293.35|293.15|293.15|292.95|157
1711672800000|2024-03-29 00:40:00|293.2|293|293.25|293.05|293.35|293.2|293.05|292.85|134
1711673100000|2024-03-29 00:45:00|293.3|293.1|293.35|293.2|293.4|293.2|293.25|293.05|51
1711673400000|2024-03-29 00:50:00|293.4|293.25|292.95|292.8|293.4|293.25|292.9|292.75|81
1711673700000|2024-03-29 00:55:00|292.9|292.75|293.25|293.05|293.25|293.1|292.9|292.7|23
1711674000000|2024-03-29 01:00:00|293.2|293|293.4|293.2|293.7|293.5|293.2|293|184
1711674300000|2024-03-29 01:05:00|293.45|293.3|293.5|293.3|293.55|293.35|293.4|293.2|53
1711674600000|2024-03-29 01:10:00|293.45|293.15|292.9|292.65|293.45|293.2|292.9|292.65|66
1711674900000|2024-03-29 01:15:00|292.95|292.7|292.55|292.4|292.95|292.75|292.55|292.4|49
1711675200000|2024-03-29 01:20:00|292.6|292.45|292.8|292.6|292.95|292.75|292.6|292.45|46
1711675500000|2024-03-29 01:25:00|292.75|292.55|292.65|292.45|292.8|292.6|292.65|292.45|24
1711675800000|2024-03-29 01:30:00|292.7|292.5|293.05|292.85|293.05|292.85|292.7|292.5|28
1711676100000|2024-03-29 01:35:00|292.95|292.75|293.2|293|293.2|293|292.9|292.7|21
1711676400000|2024-03-29 01:40:00|293.1|292.95|293|292.8|293.1|292.95|292.95|292.75|27
1711676700000|2024-03-29 01:45:00|292.95|292.85|293.25|293.05|293.25|293.05|292.95|292.85|14
1711677000000|2024-03-29 01:50:00|293.3|293.1|293|292.8|293.35|293.15|293|292.8|26
1711677300000|2024-03-29 01:55:00|292.95|292.75|292.8|292.6|292.95|292.75|292.7|292.5|41
1711677600000|2024-03-29 02:00:00|292.85|292.65|293.15|293|293.25|293.1|292.85|292.65|120
1711677900000|2024-03-29 02:05:00|293.2|293.05|293.2|293.05|293.35|293.15|293.2|293.05|44
1711678200000|2024-03-29 02:10:00|293.25|293.1|293.45|293.3|293.5|293.35|293.2|293.05|89
1711678500000|2024-03-29 02:15:00|293.5|293.35|293.45|293.25|293.55|293.4|293.4|293.25|66
1711678800000|2024-03-29 02:20:00|293.4|293.3|293.2|293.05|293.4|293.3|293.2|293.05|27
1711679100000|2024-03-29 02:25:00|293.15|293|293.3|293.1|293.3|293.1|293.1|292.9|25
1711679400000|2024-03-29 02:30:00|293.35|293.15|293.45|293.3|293.45|293.3|293.3|293.15|21
1711679700000|2024-03-29 02:35:00|293.4|293.25|293.25|293.1|293.4|293.25|293.25|293.1|50
1711680000000|2024-03-29 02:40:00|293.2|293.05|293.5|293.35|293.55|293.35|293.2|293|48
1711680300000|2024-03-29 02:45:00|293.55|293.4|293.6|293.45|293.65|293.5|293.55|293.4|51
1711680600000|2024-03-29 02:50:00|293.65|293.5|293.55|293.4|293.65|293.5|293.55|293.4|41
1711680900000|2024-03-29 02:55:00|293.5|293.35|293.4|293.25|293.5|293.35|293.35|293.15|25
1711681200000|2024-03-29 03:00:00|293.35|293.2|293.65|293.5|293.7|293.5|293.3|293.15|35
1711681500000|2024-03-29 03:05:00|293.6|293.45|293.4|293.2|293.65|293.45|293.4|293.2|33
1711681800000|2024-03-29 03:10:00|293.45|293.25|293.75|293.6|293.8|293.65|293.45|293.25|44
1711682100000|2024-03-29 03:15:00|293.7|293.55|293.3|293.15|293.7|293.55|293.25|293.05|67
1711682400000|2024-03-29 03:20:00|293.35|293.1|293.25|293.1|293.35|293.1|293.25|293.1|25
1711682700000|2024-03-29 03:25:00|293.2|293.05|293.15|293|293.25|293.05|293.15|292.95|36
1711683000000|2024-03-29 03:30:00|293.1|292.95|293.35|293.15|293.35|293.15|293.1|292.95|40
1711683300000|2024-03-29 03:35:00|293.4|293.2|293.65|293.45|293.65|293.45|293.35|293.2|20
1711683600000|2024-03-29 03:40:00|293.6|293.4|293.55|293.4|293.6|293.45|293.55|293.4|35
1711683900000|2024-03-29 03:45:00|293.6|293.45|293.65|293.45|293.65|293.5|293.6|293.4|32
1711684200000|2024-03-29 03:50:00|293.6|293.4|293.6|293.4|293.7|293.5|293.45|293.3|71
1711684500000|2024-03-29 03:55:00|293.65|293.45|293.75|293.6|293.75|293.6|293.6|293.45|33
1711684800000|2024-03-29 04:00:00|293.7|293.5|293.65|293.5|293.7|293.55|293.65|293.45|44
1711685100000|2024-03-29 04:05:00|293.6|293.45|293.45|293.3|293.6|293.45|293.45|293.25|28
1711685400000|2024-03-29 04:10:00|293.4|293.25|293.3|293.15|293.4|293.25|293.3|293.1|18
1711685700000|2024-03-29 04:15:00|293.25|293.1|293.3|293.15|293.3|293.15|293.25|293.1|20
1711686000000|2024-03-29 04:20:00|293.35|293.2|293.3|293.15|293.35|293.2|293.3|293.15|7
1711686300000|2024-03-29 04:25:00|293.25|293.1|293.1|292.9|293.25|293.1|293.1|292.9|14
1711686600000|2024-03-29 04:30:00|293.15|292.95|293.4|293.2|293.45|293.3|293.15|292.95|41
1711686900000|2024-03-29 04:35:00|293.35|293.25|293.1|292.9|293.35|293.25|293.1|292.9|17
1711687200000|2024-03-29 04:40:00|293.15|292.95|293.25|293.1|293.25|293.1|293.1|292.95|25
1711687500000|2024-03-29 04:45:00|293.3|293.15|293.2|293|293.3|293.15|293.2|293|15
1711687800000|2024-03-29 04:50:00|293.15|292.95|293|292.85|293.15|292.95|293|292.85|14
1711688100000|2024-03-29 04:55:00|292.95|292.8|293.05|292.9|293.1|292.95|292.95|292.8|55
1711688400000|2024-03-29 05:00:00|293.1|292.95|293.2|293.05|293.45|293.25|293.1|292.95|45
1711688700000|2024-03-29 05:05:00|293.15|293|293.25|293.1|293.3|293.1|293.15|293|25
1711689000000|2024-03-29 05:10:00|293.3|293.15|293.25|293.1|293.3|293.15|293.25|293.1|18
1711689300000|2024-03-29 05:15:00|293.3|293.15|293.1|292.9|293.35|293.15|293.1|292.9|25
1711689600000|2024-03-29 05:20:00|293.05|292.85|293.2|293|293.2|293|293|292.85|13
1711689900000|2024-03-29 05:25:00|293.15|293.05|293.25|293.1|293.3|293.15|293.15|293|13
1711690200000|2024-03-29 05:30:00|293.3|293.15|293.6|293.4|293.6|293.4|293.3|293.15|17
1711690500000|2024-03-29 05:35:00|293.55|293.45|293.65|293.45|293.7|293.55|293.55|293.4|31
1711690800000|2024-03-29 05:40:00|293.6|293.4|293.7|293.5|293.7|293.55|293.6|293.4|17
1711691100000|2024-03-29 05:45:00|293.75|293.55|293.7|293.55|293.75|293.6|293.7|293.55|17
1711691400000|2024-03-29 05:50:00|293.65|293.5|293.45|293.25|293.7|293.5|293.45|293.25|16
1711691700000|2024-03-29 05:55:00|293.5|293.3|293.65|293.45|293.7|293.55|293.45|293.25|58
1711692000000|2024-03-29 06:00:00|293.7|293.5|293.75|293.6|293.8|293.65|293.65|293.5|90
1711692300000|2024-03-29 06:05:00|293.7|293.55|293.7|293.5|293.8|293.65|293.6|293.45|90
1711692600000|2024-03-29 06:10:00|293.65|293.45|293.6|293.4|293.7|293.5|293.55|293.4|21
1711692900000|2024-03-29 06:15:00|293.55|293.45|293.55|293.35|293.6|293.45|293.5|293.3|10
1711693200000|2024-03-29 06:20:00|293.5|293.4|293.4|293.25|293.6|293.4|293.35|293.2|26
1711693500000|2024-03-29 06:25:00|293.3|293.2|293.3|293.1|293.35|293.2|293.25|293.05|37
1711693800000|2024-03-29 06:30:00|293.25|293|293.1|292.95|293.25|293.05|293.05|292.9|71
1711694100000|2024-03-29 06:35:00|293.15|292.9|293.05|292.85|293.15|292.9|293|292.8|32
1711694400000|2024-03-29 06:40:00|293|292.9|293.05|292.9|293.2|293.05|293|292.8|62
1711694700000|2024-03-29 06:45:00|293.1|292.95|293|292.85|293.15|293|293|292.85|33
1711695000000|2024-03-29 06:50:00|292.9|292.75|292.8|292.65|292.95|292.75|292.8|292.65|125
1711695300000|2024-03-29 06:55:00|292.75|292.6|292.8|292.65|292.8|292.65|292.75|292.6|19
1711695600000|2024-03-29 07:00:00|292.75|292.6|292.75|292.6|292.8|292.65|292.75|292.6|33
1711695900000|2024-03-29 07:05:00|292.8|292.55|292.65|292.45|292.8|292.55|292.65|292.45|34
1711696200000|2024-03-29 07:10:00||292.5||292.5||292.5||292.45|5
1711696500000|2024-03-29 07:15:00|292.7|292.55|292.7|292.55|292.7|292.55|292.65|292.5|18
1711696800000|2024-03-29 07:20:00|292.75|292.6|292.95|292.8|292.95|292.8|292.7|292.6|15
1711697100000|2024-03-29 07:25:00|293|292.85|293|292.85|293|292.85|293|292.8|13
1711697400000|2024-03-29 07:30:00|292.95|292.8|293.05|292.85|293.3|293.15|292.95|292.8|45
1711697700000|2024-03-29 07:35:00|293|292.8|293.05|292.9|293.05|292.9|293|292.8|7
1711698000000|2024-03-29 07:40:00|293.1|292.95|293.1|292.95|293.15|292.95|293.1|292.9|6
1711698300000|2024-03-29 07:45:00|293.15|292.9|293.05|292.9|293.15|293|293.05|292.85|13
1711698600000|2024-03-29 07:50:00|293.1|292.95|293.1|292.9|293.1|292.95|293.05|292.9|12
1711698900000|2024-03-29 07:55:00||292.95||292.9||292.95||292.9|4
1711699200000|2024-03-29 08:00:00|293.05|292.95|293.1|292.95|293.15|292.95|293.05|292.95|13
1711699500000|2024-03-29 08:05:00|293.05|292.9|293.35|293.15|293.4|293.25|293.05|292.9|45
1711699800000|2024-03-29 08:10:00|293.3|293.2|293.25|293.05|293.35|293.2|293.25|293.05|57
1711700100000|2024-03-29 08:15:00|293.2|293|293.3|293.15|293.3|293.15|293.2|293|44
1711700400000|2024-03-29 08:20:00|293.35|293.25|293.5|293.3|293.5|293.35|293.35|293.2|33
1711700700000|2024-03-29 08:25:00|293.45|293.35|293.4|293.2|293.5|293.35|293.4|293.2|51
1711701000000|2024-03-29 08:30:00|293.45|293.25|293.35|293.15|293.45|293.25|293.25|293.05|63
1711701300000|2024-03-29 08:35:00|293.4|293.2|293.45|293.3|293.45|293.3|293.4|293.2|17
1711701600000|2024-03-29 08:40:00|293.5|293.35|293.45|293.3|293.5|293.35|293.4|293.2|49
1711701900000|2024-03-29 08:45:00|293.4|293.25|293.45|293.3|293.45|293.3|293.4|293.25|38
1711702200000|2024-03-29 08:50:00|293.4|293.25|293.55|293.4|293.55|293.4|293.4|293.25|57
1711702500000|2024-03-29 08:55:00|293.6|293.5|293.7|293.5|293.75|293.6|293.6|293.45|151
1711702800000|2024-03-29 09:00:00|293.65|293.55|293.55|293.4|293.75|293.6|293.55|293.4|80
1711703100000|2024-03-29 09:05:00|293.6|293.45|293.65|293.45|293.7|293.55|293.55|293.4|62
1711703400000|2024-03-29 09:10:00|293.6|293.5|293.2|293|293.7|293.55|293.2|293|114
1711703700000|2024-03-29 09:15:00|293.25|293.05|293.6|293.4|293.7|293.55|293.1|292.95|94
1711705800000|2024-03-29 09:50:00|293.45|293.2|293.45|293.25|293.55|293.4|293.4|293.2|40
1711707300000|2024-03-29 10:15:00|293.4|293.2|293.3|293.1|293.4|293.2|293.3|293.1|1
1711709100000|2024-03-29 10:45:00|293.4|293.2|293.45|293.3|293.45|293.3|293.4|293.2|10
1711709400000|2024-03-29 10:50:00|293.5|293.35|293.55|293.4|293.55|293.4|293.45|293.3|8
1711710000000|2024-03-29 11:00:00|293.65|293.5|293.75|293.6|293.75|293.6|293.65|293.45|19
1711710300000|2024-03-29 11:05:00|293.7|293.5|293.65|293.45|293.7|293.5|293.65|293.45|13
1711711200000|2024-03-29 11:20:00|293.6||293.6||293.6||293.6||0
1711711500000|2024-03-29 11:25:00|293.65|293.5|293.6|293.45|293.65|293.5|293.6|293.45|4
1711711800000|2024-03-29 11:30:00|293.55|293.4|293.55|293.4|293.55|293.4|293.55|293.4|3
1711713000000|2024-03-29 11:50:00||293.35||293.35||293.4||293.35|0
1711713600000|2024-03-29 12:00:00||293.4||293.35||293.4||293.35|0
1711714500000|2024-03-29 12:15:00||293.4||293.35||293.4||293.35|0
1711715100000|2024-03-29 12:25:00|293.5|293.3|293.45|293.3|293.5|293.35|293.45|293.3|3
1711715400000|2024-03-29 12:30:00|293.5|293.35|293.55|293.35|293.55|293.4|293.45|293.3|5
1711718400000|2024-03-29 13:20:00|293.6|293.4|293.6|293.4|293.6|293.4|293.6|293.4|2
1711718700000|2024-03-29 13:25:00|293.55|293.45|293.6|293.4|293.6|293.45|293.55|293.4|0
1711719000000|2024-03-29 13:30:00||293.45||293.4||293.45||293.4|0
1711719300000|2024-03-29 13:35:00||293.45||293.4||293.45||293.4|0
1711719600000|2024-03-29 13:40:00||293.45||293.4||293.45||293.4|0
1711719900000|2024-03-29 13:45:00||293.45||293.4||293.45||293.4|1
1711720500000|2024-03-29 13:55:00|293.65|293.45|293.65|293.45|293.65|293.5|293.65|293.4|0
1711720800000|2024-03-29 14:00:00||293.5||293.5||293.5||293.45|0
1711721100000|2024-03-29 14:05:00|293.7|293.45|293.65|293.45|293.7|293.45|293.65|293.45|0
1711721400000|2024-03-29 14:10:00||293.5||293.45||293.5||293.45|3
1711722300000|2024-03-29 14:25:00||293.5||293.45||293.5||293.45|0
1711722600000|2024-03-29 14:30:00||293.5||293.45||293.5||293.45|0
1711723200000|2024-03-29 14:40:00|||||||||1
1711723500000|2024-03-29 14:45:00||293.5||293.5||293.5||293.45|0
1711723800000|2024-03-29 14:50:00||293.45||293.45||293.5||293.45|1
1711724100000|2024-03-29 14:55:00||293.5||293.5||293.5||293.45|0
1711724400000|2024-03-29 15:00:00|293.7|293.55|293.7|293.55|293.7|293.55|293.7|293.55|0
1711724700000|2024-03-29 15:05:00||293.5||293.5||293.5||293.5|0
1711725000000|2024-03-29 15:10:00||293.55||293.5||293.55||293.5|0
1711725300000|2024-03-29 15:15:00||293.55||293.55||293.55||293.55|0
1711725600000|2024-03-29 15:20:00|293.75||293.75||293.75||293.7||0
1711727700000|2024-03-29 15:55:00|293.7|293.5|293.7|293.5|293.7|293.5|293.7|293.5|3
1711728600000|2024-03-29 16:10:00|293.65|293.45|293.65|293.5|293.65|293.5|293.65|293.45|4
1711728900000|2024-03-29 16:15:00||293.45||293.45||293.45||293.45|0
1711729200000|2024-03-29 16:20:00|||||||||2
1711729500000|2024-03-29 16:25:00|293.6||293.6||293.6||293.6||0
1711729800000|2024-03-29 16:30:00|293.65|293.5|293.65|293.45|293.65|293.5|293.65|293.45|1
1711731000000|2024-03-29 16:50:00||293.5||293.45||293.5||293.45|0
1711731600000|2024-03-29 17:00:00|293.6|293.4|293.6|293.4|293.6|293.45|293.6|293.4|4
1711731900000|2024-03-29 17:05:00|||||||||1
1711732200000|2024-03-29 17:10:00|293.65|293.45|293.65|293.45|293.65|293.45|293.6|293.45|10
1711732500000|2024-03-29 17:15:00|293.7|293.5|293.8|293.6|293.95|293.75|293.7|293.5|75
1711734300000|2024-03-29 17:45:00||293.65||293.6||293.65||293.6|0
1711734600000|2024-03-29 17:50:00|||||||||3
1711735200000|2024-03-29 18:00:00|293.75|293.55|293.75|293.55|293.75|293.55|293.75|293.55|4
1711736400000|2024-03-29 18:20:00||293.6||293.55||293.6||293.55|0
1711736700000|2024-03-29 18:25:00||293.6||293.55||293.6||293.55|2
1711737000000|2024-03-29 18:30:00|293.7|293.5|293.65|293.45|293.7|293.5|293.65|293.45|11
1711739100000|2024-03-29 19:05:00|293.6|293.4|293.6|293.4|293.6|293.4|293.6|293.4|1
1711739400000|2024-03-29 19:10:00|||||||||2
1711739700000|2024-03-29 19:15:00||293.45||293.45||293.45||293.45|0
1711740300000|2024-03-29 19:25:00|293.65||293.6||293.65||293.6||6
1711740600000|2024-03-29 19:30:00|293.55|293.4|293.6|293.4|293.6|293.4|293.55|293.4|0
1711741500000|2024-03-29 19:45:00||293.45||293.45||293.45||293.4|0
1711741800000|2024-03-29 19:50:00||293.4||293.4||293.4||293.4|0
1711742100000|2024-03-29 19:55:00|293.55||293.55||293.6||293.55||0
1711742400000|2024-03-29 20:00:00||293.35||293.35||293.35||293.35|0
1711742700000|2024-03-29 20:05:00||293.4||293.4||293.4||293.4|0
1711743000000|2024-03-29 20:10:00||293.35||293.35||293.35||293.35|0
1711743600000|2024-03-29 20:20:00|293.5|293.4|293.5|293.35|293.5|293.4|293.5|293.35|0
1711744500000|2024-03-29 20:35:00|293.55||293.5||293.55||293.5||1
1711744800000|2024-03-29 20:40:00|293.55|293.4|293.9|293.4|293.9|293.4|293.5|293.35|4
1711745700000|2024-03-29 20:55:00||293.35||292.5||293.35||292.45|29
1711922400000|2024-03-31 22:00:00|293.6|293|293.7|293.1|293.8|293.2|293.5|292.9|0
1711922700000|2024-03-31 22:05:00|293.8|293.2|293.7|293.1|293.8|293.2|293.7|293.1|0
1711923000000|2024-03-31 22:10:00|293.8|293.2|293.7|293.1|293.8|293.2|293.7|293.1|0
1711923300000|2024-03-31 22:15:00|293.6|293|293.7|293.1|293.7|293.1|293.6|293|0
1711925700000|2024-03-31 22:55:00|293.8|293.2|293.8|293.2|293.8|293.2|293.7|293.1|0
1711927500000|2024-03-31 23:25:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|0
1711928100000|2024-03-31 23:35:00|294|293.4|294.1|293.5|294.1|293.5|293.9|293.3|0
1711928700000|2024-03-31 23:45:00|294|293.4|294.1|293.5|294.1|293.5|294|293.4|0
1711929000000|2024-03-31 23:50:00|294|293.4|294|293.4|294|293.4|294|293.4|0
1711929600000|2024-04-01 00:00:00|293.9|293.3|293.9|293.3|294|293.4|293.9|293.3|0
1711929900000|2024-04-01 00:05:00|294|293.4|294.2|293.6|294.3|293.7|294|293.4|0
1711930200000|2024-04-01 00:10:00|294.1|293.5|294.1|293.5|294.2|293.6|294.1|293.5|0
1711930800000|2024-04-01 00:20:00|294.2|293.6|294.2|293.6|294.2|293.6|294.2|293.6|0
1711931100000|2024-04-01 00:25:00|294.3|293.7|294.2|293.6|294.3|293.7|294.2|293.6|0
1711931400000|2024-04-01 00:30:00|293.95|293.4|293.8|293.6|293.95|293.75|292.55|292.4|729
1711931700000|2024-04-01 00:35:00|293.75|293.65|293.4|293.25|293.75|293.65|293.15|293|443
1711932000000|2024-04-01 00:40:00|293.45|293.3|293.35|293.15|293.55|293.35|293.25|293.1|228
1711932300000|2024-04-01 00:45:00|293.3|293.2|293.3|293.1|293.65|293.5|293.25|293.1|305
1711932600000|2024-04-01 00:50:00|293.35|293.15|293.35|293.2|293.35|293.2|293.3|293.1|65
1711932900000|2024-04-01 00:55:00|293.3|293.15|293.15|293|293.4|293.25|293.15|293|203
1711933200000|2024-04-01 01:00:00|293.2|293.05|292.75|292.6|293.5|293.25|292.65|292.45|702
1711933500000|2024-04-01 01:05:00|292.7|292.55|292.65|292.5|292.9|292.75|292.55|292.4|369
1711933800000|2024-04-01 01:10:00|292.6|292.45|292.9|292.75|292.9|292.75|292.55|292.4|180
1711934100000|2024-04-01 01:15:00|292.95|292.8|293.05|292.9|293.25|293.1|292.9|292.75|283
1711934400000|2024-04-01 01:20:00|293|292.85|293.6|293.45|293.75|293.6|293|292.85|388
1711934700000|2024-04-01 01:25:00|293.55|293.4|293.4|293.25|293.75|293.6|293.35|293.2|193
1711935000000|2024-04-01 01:30:00|293.45|293.3|293.7|293.55|293.8|293.65|293.45|293.3|232
1711935300000|2024-04-01 01:35:00|293.75|293.5|293.66|293.46|293.75|293.51|293.1|292.9|285
1711935600000|2024-04-01 01:40:00|293.61|293.51|292.81|292.66|293.61|293.51|292.81|292.66|211
1711935900000|2024-04-01 01:45:00|292.86|292.71|292.96|292.81|293.01|292.86|292.76|292.61|298
1711936200000|2024-04-01 01:50:00|293.01|292.86|293.26|293.11|293.51|293.36|293.01|292.86|206
1711936500000|2024-04-01 01:55:00|293.31|293.16|293.36|293.21|293.36|293.21|293.11|292.96|255
1711936800000|2024-04-01 02:00:00|293.41|293.26|293.91|293.76|294.01|293.86|293.41|293.26|275
1711937100000|2024-04-01 02:05:00|293.86|293.71|294.91|294.76|295.01|294.86|293.86|293.71|488
1711937400000|2024-04-01 02:10:00|294.86|294.71|294.86|294.71|295.36|295.21|294.71|294.56|497
1711937700000|2024-04-01 02:15:00|294.91|294.76|294.26|294.11|294.91|294.76|294.21|294.06|193
1711938000000|2024-04-01 02:20:00|294.21|294.06|294.06|293.91|294.41|294.26|294.06|293.91|169
1711938300000|2024-04-01 02:25:00|294.01|293.86|293.81|293.66|294.01|293.86|293.76|293.61|155
1711938600000|2024-04-01 02:30:00|293.86|293.71|293.91|293.76|293.96|293.81|293.81|293.66|114
1711938900000|2024-04-01 02:35:00|293.86|293.71|294.06|293.91|294.11|293.96|293.56|293.41|234
1711939200000|2024-04-01 02:40:00|294.01|293.86|293.96|293.81|294.11|293.96|293.86|293.71|137
1711939500000|2024-04-01 02:45:00|294.01|293.86|293.91|293.76|294.01|293.86|293.71|293.56|128
1711939800000|2024-04-01 02:50:00|293.86|293.71|293.96|293.76|294.06|293.91|293.81|293.66|157
1711940100000|2024-04-01 02:55:00|293.91|293.71|293.86|293.71|293.91|293.76|293.71|293.56|125
1711940400000|2024-04-01 03:00:00|293.91|293.76|294.06|293.86|294.21|294.01|293.76|293.61|249
1711940700000|2024-04-01 03:05:00|294.01|293.91|294.11|293.96|294.26|294.11|294.01|293.81|146
1711941000000|2024-04-01 03:10:00|294.16|294.01|294.01|293.86|294.26|294.11|294.01|293.86|117
1711941300000|2024-04-01 03:15:00|293.96|293.81|293.91|293.76|294.16|294.01|293.91|293.76|127
1711941600000|2024-04-01 03:20:00|293.96|293.81|293.91|293.76|294.06|293.91|293.81|293.66|148
1711941900000|2024-04-01 03:25:00|293.86|293.71|293.91|293.76|294.01|293.86|293.71|293.56|133
1711942200000|2024-04-01 03:30:00|293.96|293.81|294.26|294.06|294.31|294.16|293.81|293.66|214
1711942500000|2024-04-01 03:35:00|294.21|294.11|294.21|294.06|294.26|294.11|294.16|293.96|105
1711942800000|2024-04-01 03:40:00|294.26|294.11|294.46|294.31|294.51|294.36|294.21|294.11|143
1711943100000|2024-04-01 03:45:00|294.41|294.26|294.36|294.21|294.41|294.26|294.26|294.11|72
1711943400000|2024-04-01 03:50:00|294.41|294.26|294.36|294.21|294.41|294.26|294.36|294.16|142
1711943700000|2024-04-01 03:55:00|294.41|294.26|294.51|294.36|294.61|294.46|294.41|294.26|140
1711944000000|2024-04-01 04:00:00|294.56|294.41|294.76|294.61|294.76|294.61|294.46|294.31|97
1711944300000|2024-04-01 04:05:00|294.81|294.66|294.61|294.41|294.81|294.66|294.61|294.41|160
1711944600000|2024-04-01 04:10:00|294.56|294.31|294.51|294.36|294.56|294.36|294.31|294.16|97
1711944900000|2024-04-01 04:15:00|294.46|294.31|294.46|294.31|294.51|294.36|294.46|294.26|30
1711945200000|2024-04-01 04:20:00|294.41|294.26|294.46|294.31|294.51|294.31|294.41|294.26|43
1711945500000|2024-04-01 04:25:00|294.41|294.26|294.31|294.16|294.41|294.26|294.26|294.11|65
1711945800000|2024-04-01 04:30:00|294.26|294.11|294.26|294.11|294.26|294.11|294.26|294.11|12
1711946100000|2024-04-01 04:35:00|294.31|294.06|294.26|294.11|294.31|294.16|294.26|294.06|90
1711946400000|2024-04-01 04:40:00|||||||||2
1711946700000|2024-04-01 04:45:00|294.21|294.06|294.26|294.11|294.26|294.11|294.21|294.06|80
1711947000000|2024-04-01 04:50:00|294.21|294.06|294.21|294.06|294.21|294.06|294.21|294.06|31
1711947300000|2024-04-01 04:55:00|294.26|294.11|294.26|294.11|294.26|294.11|294.26|294.11|73
1711947600000|2024-04-01 05:00:00|294.21|294.06|294.16|294.01|294.46|294.26|294.01|293.86|160
1711947900000|2024-04-01 05:05:00|294.11|293.96|293.76|293.61|294.16|294.01|293.76|293.61|136
1711948200000|2024-04-01 05:10:00|293.71|293.56|293.51|293.36|293.71|293.56|293.51|293.36|257
1711948500000|2024-04-01 05:15:00|293.46|293.31|293.36|293.21|293.46|293.31|292.96|292.81|468
1711948800000|2024-04-01 05:20:00|293.31|293.16|293.46|293.31|293.61|293.41|293.31|293.16|152
1711949100000|2024-04-01 05:25:00|293.41|293.26|293.51|293.36|293.56|293.41|293.41|293.26|56
1711949400000|2024-04-01 05:30:00|293.46|293.31|293.56|293.41|293.66|293.51|293.41|293.26|128
1711949700000|2024-04-01 05:35:00|293.51|293.36|293.46|293.31|293.51|293.36|293.41|293.26|50
1711950000000|2024-04-01 05:40:00|293.41|293.26|293.46|293.31|293.56|293.41|293.41|293.26|62
1711950300000|2024-04-01 05:45:00|293.51|293.36|293.61|293.46|293.61|293.46|293.46|293.31|42
1711950600000|2024-04-01 05:50:00|293.56|293.41|293.66|293.51|293.71|293.51|293.56|293.41|60
1711950900000|2024-04-01 05:55:00|293.71|293.56|293.56|293.41|293.76|293.61|293.51|293.36|61
1711951200000|2024-04-01 06:00:00|293.51|293.36|293.41|293.26|293.56|293.41|293.36|293.21|67
1711951500000|2024-04-01 06:05:00|293.46|293.31|293.61|293.41|293.61|293.41|293.41|293.31|65
1711951800000|2024-04-01 06:10:00|293.56|293.36|293.56|293.41|293.66|293.51|293.56|293.36|50
1711952100000|2024-04-01 06:15:00|293.61|293.46|293.56|293.36|293.66|293.46|293.56|293.36|68
1711952400000|2024-04-01 06:20:00|293.51|293.41|293.56|293.41|293.61|293.41|293.51|293.36|49
1711952700000|2024-04-01 06:25:00|293.61|293.46|293.66|293.46|293.66|293.51|293.61|293.41|43
1711953000000|2024-04-01 06:30:00|293.61|293.51|293.71|293.56|293.71|293.56|293.61|293.46|60
1711953300000|2024-04-01 06:35:00|293.76|293.61|293.66|293.51|293.76|293.61|293.66|293.51|53
1711953600000|2024-04-01 06:40:00|||||||||15
1711953900000|2024-04-01 06:45:00|293.61|293.46|293.56|293.41|293.61|293.46|293.56|293.41|77
1711954200000|2024-04-01 06:50:00|293.61|293.46|293.66|293.51|293.71|293.56|293.61|293.46|62
1711954500000|2024-04-01 06:55:00|293.61|293.46|293.61|293.46|293.61|293.46|293.61|293.46|28
1711954800000|2024-04-01 07:00:00|293.56|293.41|293.66|293.51|293.66|293.51|293.56|293.41|198
1711955100000|2024-04-01 07:05:00|293.61|293.46|293.61|293.41|293.66|293.51|293.56|293.36|171
1711955400000|2024-04-01 07:10:00|293.56|293.46|293.56|293.41|293.56|293.46|293.56|293.41|72
1711955700000|2024-04-01 07:15:00|293.51|293.36|293.36|293.21|293.51|293.36|293.36|293.21|129
1711956000000|2024-04-01 07:20:00|293.41|293.26|293.46|293.31|293.56|293.41|293.41|293.26|161
1711956300000|2024-04-01 07:25:00|293.51|293.36|293.51|293.36|293.51|293.36|293.46|293.31|130
1711956600000|2024-04-01 07:30:00|293.46|293.31|293.51|293.36|293.51|293.36|293.41|293.26|146
1711956900000|2024-04-01 07:35:00|293.46|293.31|293.46|293.31|293.61|293.46|293.46|293.31|139
1711957200000|2024-04-01 07:40:00|293.41|293.26|293.51|293.36|293.51|293.36|293.36|293.16|142
1711957500000|2024-04-01 07:45:00|293.46|293.31|293.36|293.21|293.46|293.31|293.31|293.16|124
1711957800000|2024-04-01 07:50:00|293.31|293.16|293.36|293.21|293.41|293.26|293.31|293.16|76
1711958100000|2024-04-01 07:55:00|293.31|293.16|293.36|293.21|293.41|293.26|293.31|293.16|104
1711958400000|2024-04-01 08:00:00|293.46|293.16|293.46|293.31|293.51|293.36|293.41|293.16|162
1711958700000|2024-04-01 08:05:00|293.41|293.26|293.31|293.16|293.41|293.31|293.31|293.16|127
1711959000000|2024-04-01 08:10:00|293.26|293.11|293.31|293.16|293.41|293.21|293.26|293.06|223
1711959300000|2024-04-01 08:15:00|293.26|293.11|293.31|293.16|293.31|293.16|293.26|293.11|149
1711959600000|2024-04-01 08:20:00|293.26|293.11|293.41|293.26|293.41|293.26|293.26|293.11|228
1711959900000|2024-04-01 08:25:00|293.36|293.21|293.31|293.16|293.36|293.21|293.26|293.11|146
1711960200000|2024-04-01 08:30:00|293.26|293.11|293.21|293.06|293.31|293.11|293.21|293.06|196
1711960500000|2024-04-01 08:35:00|293.16|293.01|293.11|292.96|293.21|293.01|293.01|292.86|241
1711960800000|2024-04-01 08:40:00|293.06|292.91|292.81|292.66|293.11|292.96|292.81|292.66|236
1711961100000|2024-04-01 08:45:00|292.76|292.61|292.91|292.76|293.01|292.86|292.71|292.56|316
1711961400000|2024-04-01 08:50:00|292.86|292.71|292.91|292.76|292.91|292.76|292.76|292.61|290
1711961700000|2024-04-01 08:55:00|292.96|292.81|293.11|292.96|293.26|293.11|292.86|292.71|616
1711962000000|2024-04-01 09:00:00|293.16|293.01|293.06|292.86|293.16|293.01|292.91|292.76|633
1711962300000|2024-04-01 09:05:00|293.01|292.91|293.01|292.86|293.11|292.91|292.86|292.66|193
1711962600000|2024-04-01 09:10:00|293.06|292.91|293.01|292.86|293.06|292.91|292.96|292.81|60
1711962900000|2024-04-01 09:15:00|293.06|292.91|292.81|292.61|293.06|292.91|292.81|292.61|84
1711963200000|2024-04-01 09:20:00|293.11|292.51|293.01|292.41|293.11|292.51|293.01|292.41|0
1711963500000|2024-04-01 09:25:00|293.11|292.51|293.11|292.51|293.11|292.51|293.11|292.51|1
1711963800000|2024-04-01 09:30:00|293.01|292.41|293.01|292.41|293.11|292.51|293.01|292.41|0
1711964400000|2024-04-01 09:40:00|293.11|292.51|293.11|292.51|293.11|292.51|293.01|292.41|0
1711964700000|2024-04-01 09:45:00|293.01|292.41|293.01|292.41|293.11|292.51|293.01|292.41|0
1711965000000|2024-04-01 09:50:00|292.91|292.71|293.06|292.86|293.06|292.86|292.81|292.56|53
1711965300000|2024-04-01 09:55:00|293.01|292.81|293.01|292.81|293.01|292.81|292.96|292.81|8
1711965600000|2024-04-01 10:00:00|292.96|292.86|292.96|292.81|292.96|292.86|292.96|292.81|6
1711965900000|2024-04-01 10:05:00|293.01||293.01||293.01||293.01||1
1711966200000|2024-04-01 10:10:00|292.96|292.86|293.01|292.86|293.01|292.86|292.96|292.81|0
1711966500000|2024-04-01 10:15:00|292.96|292.81|293.01|292.86|293.01|292.86|292.96|292.81|1
1711966800000|2024-04-01 10:20:00|||||||||1
1711968300000|2024-04-01 10:45:00|292.96|292.81|292.96|292.81|292.96|292.81|292.96|292.76|8
1711968900000|2024-04-01 10:55:00|292.91|292.76|292.91|292.76|292.91|292.76|292.91|292.76|6
1711970400000|2024-04-01 11:20:00||292.71||292.71||292.71||292.71|7
1711971000000|2024-04-01 11:30:00|292.86|292.66|292.76|292.56|292.86|292.66|292.71|292.56|16
1711971300000|2024-04-01 11:35:00|292.81|292.61|293.01|292.81|293.01|292.86|292.81|292.61|18
1711971600000|2024-04-01 11:40:00||292.86||292.86||292.86||292.86|0
1711971900000|2024-04-01 11:45:00|293.06|292.91|293.06|292.91|293.06|292.91|293.06|292.91|1
1711972500000|2024-04-01 11:55:00|293.01|292.86|293.01|292.86|293.06|292.91|293.01|292.86|4
1711972800000|2024-04-01 12:00:00|293.06|292.91|293.01|292.86|293.06|292.91|293.01|292.86|3
1711973100000|2024-04-01 12:05:00|292.96|292.81|292.91|292.71|293.01|292.81|292.86|292.66|1
1711973400000|2024-04-01 12:10:00|292.86|292.66|292.76|292.56|292.86|292.66|292.76|292.56|4
1711973700000|2024-04-01 12:15:00|292.71||292.71||292.71||292.71||0
1711974000000|2024-04-01 12:20:00|292.61|292.51|292.76|292.51|292.76|292.51|292.61|292.46|4
1711974300000|2024-04-01 12:25:00|292.81|292.56|292.91|292.76|292.96|292.81|292.81|292.56|10
1711974600000|2024-04-01 12:30:00|292.86|292.71|292.86|292.66|292.96|292.71|292.71|292.51|7
1711974900000|2024-04-01 12:35:00|292.81|292.61|292.76|292.61|292.81|292.61|292.76|292.56|3
1711975200000|2024-04-01 12:40:00|292.81|292.66|292.76|292.61|292.81|292.66|292.76|292.56|5
1711975500000|2024-04-01 12:45:00|292.81|292.66|292.76|292.61|292.81|292.66|292.71|292.56|17
1711975800000|2024-04-01 12:50:00|292.81|292.66|292.76|292.61|292.81|292.66|292.76|292.56|1
1711976100000|2024-04-01 12:55:00|292.81|292.66|292.81|292.66|292.81|292.66|292.81|292.61|1
1711976400000|2024-04-01 13:00:00|292.86|292.71|292.86|292.71|292.86|292.71|292.81|292.66|9
1711976700000|2024-04-01 13:05:00|292.91|292.76|293.16|293.01|293.26|293.01|292.91|292.76|31
1711977000000|2024-04-01 13:10:00|293.21|292.96|293.16|292.91|293.26|293.06|293.16|292.91|19
1711977300000|2024-04-01 13:15:00|293.21|293.01|293.21|292.91|293.21|293.01|293.16|292.91|5
1711977600000|2024-04-01 13:20:00|293.16|293.06|293.21|293.06|293.26|293.11|293.16|293.01|14
1711977900000|2024-04-01 13:25:00|293.16|293.01|293.06|292.86|293.16|293.01|293.01|292.81|24
1711978200000|2024-04-01 13:30:00|293.11|292.91|292.86|292.66|293.26|293.06|292.81|292.61|63
1711978500000|2024-04-01 13:35:00|292.81|292.71|292.76|292.56|292.81|292.71|292.51|292.36|92
1711978800000|2024-04-01 13:40:00|292.81|292.61|292.96|292.61|293.16|292.96|292.76|292.56|71
1711979100000|2024-04-01 13:45:00|292.91|292.66|292.81|292.51|293.01|292.76|292.66|292.41|57
1711979400000|2024-04-01 13:50:00|292.86|292.61|292.91|292.66|293.01|292.81|292.71|292.51|34
1711979700000|2024-04-01 13:55:00|292.96|292.76|293.16|292.91|293.16|292.91|292.86|292.66|44
1711980000000|2024-04-01 14:00:00|293.11|292.86|292.61|292.36|293.11|292.86|292.56|292.36|44
1711980300000|2024-04-01 14:05:00|292.56|292.41|292.51|292.26|292.66|292.51|292.31|292.11|70
1711980600000|2024-04-01 14:10:00|292.56|292.36|292.61|292.46|292.66|292.51|292.51|292.26|19
1711980900000|2024-04-01 14:15:00|292.56|292.41|292.31|292.11|292.56|292.46|292.31|292.11|35
1711981200000|2024-04-01 14:20:00|292.26|292.16|292.31|292.11|292.36|292.21|292.16|291.96|111
1711981500000|2024-04-01 14:25:00|292.36|292.16|292.41|292.16|292.46|292.26|292.36|292.11|30
1711981800000|2024-04-01 14:30:00|292.36|292.11|292.51|292.31|292.51|292.31|292.31|292.11|25
1711982100000|2024-04-01 14:35:00|292.46|292.36|292.21|292.06|292.46|292.36|292.21|292.06|51
1711982400000|2024-04-01 14:40:00|292.16|292.01|292.31|292.11|292.31|292.11|292.06|291.86|36
1711982700000|2024-04-01 14:45:00|292.26|292.16|292.36|292.21|292.36|292.21|292.21|292.01|37
1711983000000|2024-04-01 14:50:00|292.41|292.26|292.31|292.16|292.41|292.26|292.31|292.11|29
1711983300000|2024-04-01 14:55:00|292.36|292.11|292.36|292.21|292.41|292.26|292.31|292.11|37
1711983600000|2024-04-01 15:00:00|292.41|292.26|292.36|292.16|292.46|292.31|292.31|292.16|38
1711983900000|2024-04-01 15:05:00|292.31|292.11|292.36|292.11|292.36|292.11|292.26|292.11|7
1711984200000|2024-04-01 15:10:00|292.31|292.16|292.06|291.91|292.31|292.16|292.06|291.86|42
1711984500000|2024-04-01 15:15:00|292.11|291.86|292.01|291.81|292.16|291.91|291.96|291.76|9
1711984800000|2024-04-01 15:20:00|291.96|291.76|291.96|291.76|292.01|291.81|291.86|291.66|18
1711985100000|2024-04-01 15:25:00|292.01|291.71|292.06|291.86|292.06|291.86|291.91|291.66|17
1711985400000|2024-04-01 15:30:00|292.01|291.81|291.91|291.71|292.06|291.91|291.91|291.66|50
1711985700000|2024-04-01 15:35:00|291.96|291.66|291.81|291.66|291.96|291.71|291.81|291.61|46
1711986000000|2024-04-01 15:40:00|291.86|291.61|291.91|291.71|291.91|291.71|291.81|291.61|10
1711986300000|2024-04-01 15:45:00|291.96|291.76|292.11|291.91|292.16|291.96|291.96|291.76|33
1711986600000|2024-04-01 15:50:00|292.06|291.86|291.86|291.66|292.06|291.86|291.81|291.66|20
1711986900000|2024-04-01 15:55:00|291.91|291.71|291.96|291.81|292.01|291.81|291.91|291.71|3
1711987200000|2024-04-01 16:00:00|292.01|291.76|292.11|291.91|292.11|291.91|291.91|291.76|9
1711987500000|2024-04-01 16:05:00|292.06|291.96|292.06|291.91|292.16|291.96|292.06|291.91|3
1711987800000|2024-04-01 16:10:00|292.11|291.96|292.16|292.01|292.21|292.01|292.11|291.91|7
1711988100000|2024-04-01 16:15:00|292.21|292.06|292.21|292.06|292.26|292.06|292.16|291.96|6
1711988400000|2024-04-01 16:20:00|292.26|292.11|292.36|292.11|292.36|292.11|292.21|292.11|0
1711988700000|2024-04-01 16:25:00|292.31|292.16|292.31|292.11|292.31|292.16|292.31|292.06|4
1711989000000|2024-04-01 16:30:00|292.26|292.16|292.31|292.11|292.36|292.16|292.21|292.06|9
1711989300000|2024-04-01 16:35:00|292.26|292.06|292.26|292.06|292.31|292.11|292.21|292.01|14
1711989600000|2024-04-01 16:40:00|292.31|292.11|292.31|292.11|292.31|292.11|292.26|292.11|2
1711989900000|2024-04-01 16:45:00|292.26||292.36||292.36||292.26||5
1711990200000|2024-04-01 16:50:00|292.31||292.36||292.41||292.31||4
1711990500000|2024-04-01 16:55:00|292.41||292.36||292.41||292.36||0
1711990800000|2024-04-01 17:00:00|292.31|292.21|292.36|292.11|292.36|292.21|292.31|292.11|1
1711991100000|2024-04-01 17:05:00|292.31|292.16|292.41|292.11|292.46|292.31|292.31|292.11|12
1711991400000|2024-04-01 17:10:00|292.36||292.31||292.41||292.31||5
1711991700000|2024-04-01 17:15:00|292.26|291.96|292.16|292.01|292.26|292.01|292.11|291.96|5
1711992000000|2024-04-01 17:20:00|292.11|291.96|292.11|291.91|292.16|291.96|292.01|291.81|19
1711992300000|2024-04-01 17:25:00|292.16|291.96|292.16|291.91|292.21|292.01|292.06|291.91|17
1711992600000|2024-04-01 17:30:00|292.21||292.11||292.21||292.11||0
1711992900000|2024-04-01 17:35:00|292.16||292.16||292.16||292.16||0
1711993200000|2024-04-01 17:40:00|292.11||292.16||292.16||292.11||0
1711993500000|2024-04-01 17:45:00|292.11||292.16||292.16||292.11||0
1711993800000|2024-04-01 17:50:00|292.11||292.16||292.16||292.11||0
1711994400000|2024-04-01 18:00:00|292.11|291.86|292.16|291.91|292.16|291.91|292.06|291.86|9
1711994700000|2024-04-01 18:05:00|292.11|291.96|292.51|292.36|292.56|292.36|292.11|291.96|18
1711995000000|2024-04-01 18:10:00||292.31||292.31||292.31||292.26|4
1711995300000|2024-04-01 18:15:00|292.56||292.56||292.56||292.51||0
1711995600000|2024-04-01 18:20:00|292.51|292.36|292.51|292.31|292.56|292.36|292.51|292.31|2
1711996200000|2024-04-01 18:30:00||292.36||292.31||292.36||292.31|4
1711996500000|2024-04-01 18:35:00|292.46|292.36|292.61|292.31|292.61|292.36|292.46|292.26|1
1711996800000|2024-04-01 18:40:00|292.56||292.56||292.61||292.56||0
1711997400000|2024-04-01 18:50:00|292.51||292.51||292.51||292.51||0
1711997700000|2024-04-01 18:55:00|292.46|292.26|292.31|292.16|292.46|292.26|292.31|292.16|4
1711998000000|2024-04-01 19:00:00|292.36|292.21|292.46|292.26|292.46|292.26|292.31|292.16|5
1711998300000|2024-04-01 19:05:00|292.51|292.31|292.56|292.36|292.66|292.46|292.51|292.26|4
1711998600000|2024-04-01 19:10:00|292.61|292.41|292.51|292.31|292.61|292.41|292.51|292.31|1
1711998900000|2024-04-01 19:15:00|292.46|292.26|292.51|292.26|292.51|292.26|292.46|292.21|0
1711999200000|2024-04-01 19:20:00|292.41|292.31|292.46|292.26|292.56|292.36|292.41|292.26|6
1711999500000|2024-04-01 19:25:00|292.41|292.21|292.41|292.16|292.46|292.21|292.36|292.16|0
1711999800000|2024-04-01 19:30:00|292.36|292.21|292.51|292.31|292.51|292.31|292.36|292.16|4
1712000100000|2024-04-01 19:35:00|292.56|292.26|292.71|292.46|292.71|292.51|292.46|292.26|70
1712000400000|2024-04-01 19:40:00|292.66|292.41|292.61|292.41|292.66|292.51|292.56|292.36|13
1712000700000|2024-04-01 19:45:00|292.56|292.46|292.56|292.31|292.56|292.46|292.56|292.31|5
1712001000000|2024-04-01 19:50:00|292.51|292.36|292.66|292.41|292.66|292.41|292.51|292.36|0
1712001300000|2024-04-01 19:55:00|292.61|292.46|292.66|292.51|292.76|292.56|292.61|292.36|4
1712001600000|2024-04-01 20:00:00|292.71|292.46|292.66|292.41|292.71|292.46|292.61|292.36|1
1712002200000|2024-04-01 20:10:00|292.61||292.61||292.66||292.61||0
1712002500000|2024-04-01 20:15:00|292.66|292.36|292.66|292.41|292.66|292.41|292.61|292.36|0
1712002800000|2024-04-01 20:20:00|292.61|292.36|292.61|292.41|292.66|292.41|292.61|292.36|0
1712003100000|2024-04-01 20:25:00|292.66|292.36|292.51|292.31|292.66|292.46|292.51|292.31|0
1712003400000|2024-04-01 20:30:00|292.46|292.26|292.46|292.26|292.46|292.26|292.46|292.21|0
1712003700000|2024-04-01 20:35:00||292.31||292.31||292.31||292.31|0
1712004000000|2024-04-01 20:40:00|292.41|292.26|292.46|292.31|292.46|292.31|292.41|292.26|1
1712004300000|2024-04-01 20:45:00|292.51||292.56||292.56||292.51||2
1712004600000|2024-04-01 20:50:00|292.51|292.26|292.51|292.26|292.51|292.26|292.51|292.26|0
1712004900000|2024-04-01 20:55:00|292.56|292.31|292.71|292.26|292.71|292.31|292.56|292.26|6
1712005200000|2024-04-01 21:00:00|292.76||292.76||292.76||292.76||0
1712005800000|2024-04-01 21:10:00|292.81|292.21|292.81|292.21|292.81|292.21|292.81|292.21|0
1712008800000|2024-04-01 22:00:00|292.71|292.11|292.71|292.11|292.81|292.21|292.71|292.11|0
1712010300000|2024-04-01 22:25:00|292.61|292.01|292.61|292.01|292.61|292.01|292.61|292.01|0
1712010900000|2024-04-01 22:35:00|292.71|292.11|292.71|292.11|292.71|292.11|292.61|292.01|0
1712011200000|2024-04-01 22:40:00|292.61|292.01|292.71|292.11|292.71|292.11|292.61|292.01|0
1712011800000|2024-04-01 22:50:00|292.61|292.01|292.61|292.01|292.71|292.11|292.61|292.01|0
1712013600000|2024-04-01 23:20:00|292.71|292.11|292.61|292.01|292.71|292.11|292.61|292.01|0
1712013900000|2024-04-01 23:25:00|292.71|292.11|292.61|292.01|292.71|292.11|292.61|292.01|0
1712014200000|2024-04-01 23:30:00|292.71|292.11|292.71|292.11|292.71|292.11|292.71|292.11|0
1712014500000|2024-04-01 23:35:00|292.61|292.01|292.61|292.01|292.71|292.11|292.61|292.01|0
1712015400000|2024-04-01 23:50:00|292.71|292.11|292.61|292.01|292.71|292.11|292.61|292.01|0
1712015700000|2024-04-01 23:55:00|292.71|292.11|292.71|292.11|292.71|292.11|292.61|292.01|0
1712016000000|2024-04-02 00:00:00|292.61|292.01|292.61|292.01|292.71|292.11|292.61|292.01|0
1712016300000|2024-04-02 00:05:00|292.71|292.11|292.01|291.41|292.71|292.11|292.01|291.41|0
1712016600000|2024-04-02 00:10:00|292.11|291.51|292.21|291.61|292.21|291.61|292.01|291.41|0
1712016900000|2024-04-02 00:15:00|292.11|291.51|292.21|291.61|292.21|291.61|292.11|291.51|0
1712017200000|2024-04-02 00:20:00|292.31|291.71|292.81|292.21|292.81|292.21|292.31|291.71|0
1712017500000|2024-04-02 00:25:00|292.91|292.31|292.91|292.31|292.91|292.31|292.91|292.31|0
1712017800000|2024-04-02 00:30:00|292.96|292.61|293.01|292.81|293.21|293.06|292.71|292.56|655
1712018100000|2024-04-02 00:35:00|292.96|292.76|292.91|292.76|293.01|292.86|292.81|292.66|205
1712018400000|2024-04-02 00:40:00|292.86|292.71|292.86|292.71|292.91|292.76|292.81|292.66|106
1712018700000|2024-04-02 00:45:00|292.91|292.76|292.91|292.76|292.96|292.81|292.86|292.71|167
1712019000000|2024-04-02 00:50:00|292.96|292.81|293.16|293.01|293.16|293.01|292.91|292.76|206
1712019300000|2024-04-02 00:55:00|293.21|293.11|293.11|292.96|293.46|293.31|293.11|292.96|317
1712019600000|2024-04-02 01:00:00|293.16|293.01|293.31|293.11|293.41|293.26|292.96|292.81|623
1712019900000|2024-04-02 01:05:00|293.26|293.06|293.01|292.86|293.26|293.11|292.76|292.56|511
1712020200000|2024-04-02 01:10:00|292.96|292.81|293.26|293.11|293.31|293.16|292.91|292.76|439
1712020500000|2024-04-02 01:15:00|293.31|293.16|294.41|294.26|294.51|294.31|293.21|293.06|854
1712020800000|2024-04-02 01:20:00|294.46|294.21|294.11|293.96|294.61|294.46|294.06|293.91|666
1712021100000|2024-04-02 01:25:00|294.16|294.01|294.46|294.31|294.46|294.31|294.11|293.96|340
1712021400000|2024-04-02 01:30:00|294.51|294.36|294.76|294.61|294.91|294.76|294.51|294.36|587
1712021700000|2024-04-02 01:35:00|294.71|294.56|294.91|294.76|294.96|294.81|294.56|294.41|357
1712022000000|2024-04-02 01:40:00|294.86|294.71|295.01|294.86|295.06|294.86|294.61|294.46|342
1712022300000|2024-04-02 01:45:00|295.06|294.91|295.41|295.26|295.51|295.31|295.01|294.91|370
1712022600000|2024-04-02 01:50:00|295.36|295.21|295.16|295.01|295.41|295.26|295.16|295.01|276
1712022900000|2024-04-02 01:55:00|295.21|295.06|295.36|295.21|295.41|295.26|295.11|294.96|226
1712023200000|2024-04-02 02:00:00|295.41|295.26|294.91|294.76|295.41|295.26|294.86|294.71|534
1712023500000|2024-04-02 02:05:00|294.96|294.81|295.16|295.01|295.31|295.16|294.96|294.81|344
1712023800000|2024-04-02 02:10:00|295.21|294.96|294.86|294.71|295.21|294.96|294.76|294.56|345
1712024100000|2024-04-02 02:15:00|294.81|294.66|294.76|294.61|294.81|294.66|294.61|294.46|316
1712024400000|2024-04-02 02:20:00|294.71|294.56|294.71|294.56|294.81|294.66|294.61|294.46|255
1712024700000|2024-04-02 02:25:00|294.76|294.61|294.61|294.46|294.76|294.61|294.56|294.41|415
1712025000000|2024-04-02 02:30:00|294.56|294.41|294.96|294.81|295.01|294.86|294.56|294.41|356
1712025300000|2024-04-02 02:35:00|295.01|294.86|295.06|294.91|295.06|294.91|294.86|294.71|276
1712025600000|2024-04-02 02:40:00|295.01|294.86|295|294.85|295.16|295.01|294.86|294.71|309
1712025900000|2024-04-02 02:45:00|295.05|294.9|295|294.85|295.2|295.05|295|294.85|276
1712026200000|2024-04-02 02:50:00|295.05|294.9|295.2|295.05|295.2|295.05|294.95|294.8|271
1712026500000|2024-04-02 02:55:00|295.25|295.1|295.15|295|295.25|295.1|295.1|294.95|249
1712026800000|2024-04-02 03:00:00|295.2|295.05|295.3|295.15|295.4|295.25|295.2|295.05|310
1712027100000|2024-04-02 03:05:00|295.25|295.1|295.3|295.15|295.35|295.2|295.2|295.05|170
1712027400000|2024-04-02 03:10:00|295.25|295.1|295.4|295.2|295.45|295.3|295.25|295.1|232
1712027700000|2024-04-02 03:15:00|295.35|295.25|295.25|295.1|295.4|295.25|295.15|295|273
1712028000000|2024-04-02 03:20:00|295.3|295.15|295.4|295.25|295.45|295.3|295.25|295.1|221
1712028300000|2024-04-02 03:25:00|295.35|295.2|295.25|295.1|295.35|295.2|295.2|295.05|171
1712028600000|2024-04-02 03:30:00|295.2|295.05|295.3|295.15|295.35|295.2|295.2|295.05|174
1712028900000|2024-04-02 03:35:00|295.25|295.1|295.3|295.15|295.4|295.25|295.25|295.1|220
1712029200000|2024-04-02 03:40:00|295.35|295.2|295.05|294.9|295.35|295.2|295|294.8|212
1712029500000|2024-04-02 03:45:00|295.1|294.95|295|294.85|295.1|294.95|294.95|294.75|122
1712029800000|2024-04-02 03:50:00|295.05|294.9|294.95|294.8|295.15|294.95|294.95|294.75|132
1712030100000|2024-04-02 03:55:00|295|294.85|294.95|294.8|295.05|294.85|294.95|294.8|101
1712030400000|2024-04-02 04:00:00|295|294.85|294.7|294.55|295|294.85|294.7|294.55|122
1712030700000|2024-04-02 04:05:00|294.65|294.5|294.65|294.5|294.7|294.55|294.65|294.5|133
1712031000000|2024-04-02 04:10:00|294.6|294.45|294.6|294.45|294.6|294.45|294.6|294.45|108
1712031300000|2024-04-02 04:15:00|294.55|294.4|294.65|294.5|294.7|294.55|294.55|294.4|139
1712031600000|2024-04-02 04:20:00|294.6|294.45|294.6|294.45|294.7|294.55|294.6|294.45|129
1712031900000|2024-04-02 04:25:00|294.65|294.5|294.85|294.65|294.85|294.7|294.65|294.5|107
1712032200000|2024-04-02 04:30:00|294.9|294.7|294.8|294.65|294.9|294.7|294.8|294.65|92
1712032500000|2024-04-02 04:35:00|294.85|294.7|294.85|294.7|294.85|294.7|294.8|294.7|84
1712032800000|2024-04-02 04:40:00|294.9|294.75|295.05|294.9|295.05|294.9|294.9|294.75|118
1712033100000|2024-04-02 04:45:00|295.1|294.85|295|294.85|295.15|295|295|294.85|144
1712033400000|2024-04-02 04:50:00|294.95|294.8|295|294.85|295.05|294.9|294.95|294.75|119
1712033700000|2024-04-02 04:55:00|295.05|294.9|295.05|294.9|295.1|294.95|295.05|294.9|54
1712034000000|2024-04-02 05:00:00|295.1|294.85|294.95|294.8|295.15|294.95|294.9|294.75|198
1712034300000|2024-04-02 05:05:00|294.9|294.75|294.65|294.5|294.95|294.8|294.6|294.4|274
1712034600000|2024-04-02 05:10:00|294.7|294.55|294.7|294.55|294.75|294.6|294.4|294.25|283
1712034900000|2024-04-02 05:15:00|294.75|294.5|294.65|294.5|294.75|294.6|294.6|294.45|133
1712035200000|2024-04-02 05:20:00|294.6|294.45|294.65|294.5|294.7|294.55|294.6|294.45|102
1712035500000|2024-04-02 05:25:00|294.7|294.55|294.55|294.4|294.7|294.55|294.5|294.35|147
1712035800000|2024-04-02 05:30:00|294.6|294.35|294.55|294.4|294.6|294.4|294.4|294.25|173
1712036100000|2024-04-02 05:35:00|294.5|294.35|294.55|294.4|294.6|294.4|294.5|294.35|193
1712036400000|2024-04-02 05:40:00|294.5|294.35|294.5|294.35|294.55|294.4|294.45|294.3|140
1712036700000|2024-04-02 05:45:00|294.55|294.4|294.5|294.35|294.55|294.4|294.5|294.3|143
1712037000000|2024-04-02 05:50:00|294.55|294.4|294.4|294.25|294.55|294.4|294.4|294.25|138
1712037300000|2024-04-02 05:55:00|294.45|294.3|294.5|294.35|294.55|294.35|294.45|294.3|81
1712037600000|2024-04-02 06:00:00|294.55|294.4|294.65|294.5|294.65|294.5|294.55|294.4|115
1712037900000|2024-04-02 06:05:00|294.7|294.55|294.45|294.3|294.7|294.55|294.45|294.3|354
1712038200000|2024-04-02 06:10:00|294.5|294.35|294.5|294.35|294.5|294.35|294.4|294.25|210
1712038500000|2024-04-02 06:15:00|294.45|294.3|294.35|294.2|294.45|294.3|294.3|294.15|358
1712038800000|2024-04-02 06:20:00|294.3|294.15|294.25|294.1|294.3|294.15|294.25|294.1|164
1712039100000|2024-04-02 06:25:00|294.2|294.05|294.35|294.2|294.35|294.2|294.2|294.05|204
1712039400000|2024-04-02 06:30:00|294.4|294.25|294.4|294.25|294.5|294.35|294.4|294.25|123
1712039700000|2024-04-02 06:35:00|294.45|294.3|294.3|294.15|294.45|294.3|294.3|294.15|142
1712040000000|2024-04-02 06:40:00|294.35|294.2|294.35|294.2|294.4|294.25|294.35|294.15|145
1712040300000|2024-04-02 06:45:00|294.4|294.25|294.4|294.25|294.45|294.25|294.35|294.2|171
1712040600000|2024-04-02 06:50:00|294.35|294.2|294.35|294.2|294.4|294.25|294.35|294.2|107
1712040900000|2024-04-02 06:55:00|294.4|294.25|294.35|294.2|294.4|294.25|294.35|294.2|94
1712041200000|2024-04-02 07:00:00|294.4|294.25|294.65|294.5|294.7|294.55|294.35|294.2|381
1712041500000|2024-04-02 07:05:00|294.7|294.55|294.75|294.6|294.75|294.6|294.6|294.45|158
1712041800000|2024-04-02 07:10:00|294.7|294.55|294.65|294.5|294.75|294.6|294.65|294.5|285
1712042100000|2024-04-02 07:15:00|294.6|294.45|294.55|294.4|294.65|294.5|294.55|294.4|325
1712042400000|2024-04-02 07:20:00|294.6|294.45|294.6|294.4|294.7|294.55|294.55|294.4|150
1712042700000|2024-04-02 07:25:00|294.55|294.45|294.4|294.2|294.6|294.45|294.3|294.15|265
1712043000000|2024-04-02 07:30:00|294.45|294.25|294.45|294.3|294.55|294.4|294.4|294.25|260
1712043300000|2024-04-02 07:35:00|294.4|294.25|294.5|294.35|294.5|294.35|294.3|294.15|254
1712043600000|2024-04-02 07:40:00|294.45|294.3|294.5|294.35|294.55|294.4|294.45|294.25|247
1712043900000|2024-04-02 07:45:00|294.45|294.3|294.8|294.65|294.85|294.65|294.45|294.3|432
1712044200000|2024-04-02 07:50:00|294.85|294.7|294.9|294.7|294.95|294.8|294.75|294.6|394
1712044500000|2024-04-02 07:55:00|294.95|294.75|294.95|294.8|295|294.85|294.85|294.7|275
1712044800000|2024-04-02 08:00:00|295|294.85|295.3|295.15|295.35|295.2|295|294.85|502
1712045100000|2024-04-02 08:05:00|295.35|295.2|295.15|295|295.4|295.25|295.05|294.9|345
1712045400000|2024-04-02 08:10:00|295.2|295.05|295.2|295.05|295.25|295.1|295.15|295|240
1712045700000|2024-04-02 08:15:00|295.15|295|295.3|295.15|295.35|295.2|295.15|295|296
1712046000000|2024-04-02 08:20:00|295.25|295.1|295.25|295.1|295.4|295.25|295.2|295.05|319
1712046300000|2024-04-02 08:25:00|295.3|295.15|295.3|295.15|295.35|295.2|295.2|295.05|219
1712046600000|2024-04-02 08:30:00|295.25|295.1|295.25|295.1|295.35|295.2|295.2|295.05|303
1712046900000|2024-04-02 08:35:00|295.3|295.15|295.15|295|295.35|295.2|295.1|294.95|364
1712047200000|2024-04-02 08:40:00|295.1|294.95|295.2|295.05|295.2|295.05|295.1|294.95|401
1712047500000|2024-04-02 08:45:00|295.15|295|294.95|294.8|295.15|295|294.95|294.8|432
1712047800000|2024-04-02 08:50:00|294.9|294.75|294.8|294.65|294.95|294.8|294.7|294.55|481
1712048100000|2024-04-02 08:55:00|294.85|294.7|294.9|294.75|294.95|294.8|294.7|294.55|883
1712048400000|2024-04-02 09:00:00|294.95|294.8|294.95|294.8|295.05|294.85|294.75|294.55|875
1712048700000|2024-04-02 09:05:00|295|294.75|295.05|294.9|295.1|294.95|294.7|294.55|424
1712049000000|2024-04-02 09:10:00|295.1|294.95|295.05|294.9|295.1|294.95|295.05|294.85|99
1712049300000|2024-04-02 09:15:00|295|294.85|295|294.85|295|294.85|294.85|294.7|143
1712049600000|2024-04-02 09:20:00|295.1|294.5|295.2|294.6|295.2|294.6|295.1|294.5|0
1712049900000|2024-04-02 09:25:00|||||||||4
1712050200000|2024-04-02 09:30:00|295.1|294.5|295.2|294.6|295.2|294.6|295.1|294.5|0
1712051100000|2024-04-02 09:45:00|295.1|294.5|295.2|294.6|295.2|294.6|295.1|294.5|0
1712051400000|2024-04-02 09:50:00|295|294.75|294.85|294.7|295.05|294.9|294.85|294.7|7
1712051700000|2024-04-02 09:55:00|294.8|294.65|294.8|294.65|294.8|294.65|294.8|294.65|1
1712052000000|2024-04-02 10:00:00|294.75|294.6|294.65|294.5|294.75|294.6|294.65|294.5|8
1712052300000|2024-04-02 10:05:00|294.6|294.45|294.55|294.4|294.6|294.45|294.55|294.4|12
1712052600000|2024-04-02 10:10:00|294.5|294.35|294.55|294.4|294.55|294.4|294.45|294.3|10
1712052900000|2024-04-02 10:15:00|294.6|294.45|294.5|294.35|294.6|294.45|294.5|294.35|9
1712053200000|2024-04-02 10:20:00|294.55|294.4|294.6|294.45|294.7|294.55|294.55|294.4|23
1712053500000|2024-04-02 10:25:00|294.65|294.5|294.6|294.45|294.7|294.55|294.6|294.45|9
1712053800000|2024-04-02 10:30:00|294.65|294.55|294.65|294.45|294.7|294.55|294.6|294.4|22
1712054100000|2024-04-02 10:35:00|294.6|294.4|294.45|294.3|294.6|294.45|294.45|294.3|0
1712054400000|2024-04-02 10:40:00|294.55|294.35|294.5|294.35|294.55|294.35|294.45|294.3|10
1712054700000|2024-04-02 10:45:00|294.55|294.4|294.6|294.4|294.6|294.45|294.5|294.35|17
1712055000000|2024-04-02 10:50:00|294.55|294.45|294.55|294.4|294.6|294.45|294.5|294.35|15
1712055300000|2024-04-02 10:55:00|294.6|294.35|294.7|294.5|294.7|294.5|294.6|294.35|10
1712055600000|2024-04-02 11:00:00|294.65|294.55|294.65|294.5|294.7|294.55|294.65|294.5|8
1712055900000|2024-04-02 11:05:00|294.7|294.55|294.65|294.5|294.7|294.55|294.6|294.45|16
1712056200000|2024-04-02 11:10:00|294.7|294.45|294.7|294.55|294.75|294.55|294.7|294.45|0
1712056500000|2024-04-02 11:15:00|294.75|294.5|294.7|294.5|294.75|294.5|294.65|294.5|5
1712056800000|2024-04-02 11:20:00|294.65|294.45|294.5|294.3|294.65|294.45|294.45|294.25|5
1712057100000|2024-04-02 11:25:00|294.55|294.35|294.5|294.3|294.55|294.35|294.45|294.3|3
1712057400000|2024-04-02 11:30:00|294.45|294.35|294.55|294.35|294.55|294.4|294.45|294.3|10
1712057700000|2024-04-02 11:35:00|294.6|294.4|294.55|294.4|294.65|294.45|294.55|294.35|8
1712058000000|2024-04-02 11:40:00|294.6|294.45|294.5|294.3|294.6|294.45|294.45|294.3|8
1712058300000|2024-04-02 11:45:00|294.45|294.25|294.45|294.25|294.45|294.3|294.4|294.2|19
1712058600000|2024-04-02 11:50:00|294.4|294.3|294.4|294.25|294.45|294.3|294.35|294.15|15
1712058900000|2024-04-02 11:55:00|294.35|294.2|294.4|294.2|294.4|294.25|294.3|294.1|16
1712059200000|2024-04-02 12:00:00|294.35|294.25|294.6|294.45|294.6|294.45|294.35|294.2|34
1712059500000|2024-04-02 12:05:00|294.65|294.4|294.7|294.5|294.7|294.5|294.6|294.4|11
1712059800000|2024-04-02 12:10:00|294.65|294.55|294.55|294.4|294.7|294.55|294.55|294.4|1
1712060100000|2024-04-02 12:15:00|294.5|294.35|294.55|294.35|294.6|294.45|294.5|294.35|12
1712060400000|2024-04-02 12:20:00|294.6|294.4|294.5|294.35|294.6|294.4|294.5|294.35|9
1712060700000|2024-04-02 12:25:00|294.55|294.4|294.65|294.45|294.65|294.45|294.55|294.4|1
1712061000000|2024-04-02 12:30:00|294.6|294.5|294.55|294.4|294.7|294.5|294.55|294.35|0
1712061300000|2024-04-02 12:35:00|294.6|294.45|294.6|294.45|294.65|294.5|294.55|294.4|14
1712061600000|2024-04-02 12:40:00|294.55|294.4|294.45|294.3|294.6|294.45|294.4|294.25|4
1712061900000|2024-04-02 12:45:00|294.4|294.25|294.45|294.25|294.45|294.3|294.35|294.15|5
1712062200000|2024-04-02 12:50:00|294.4|294.2|294.35|294.2|294.45|294.3|294.35|294.15|12
1712062500000|2024-04-02 12:55:00|294.4|294.15|294.3|294.15|294.4|294.2|294.3|294.15|27
1712062800000|2024-04-02 13:00:00|294.25|294.1|294.3|294.15|294.35|294.2|294.25|294.1|21
1712063100000|2024-04-02 13:05:00|294.25|294.1|294.25|294.1|294.3|294.1|294.2|294.05|69
1712063400000|2024-04-02 13:10:00|294.2|294.05|294.1|293.95|294.2|294.05|294.05|293.9|44
1712063700000|2024-04-02 13:15:00|294.15|294|294.1|293.95|294.15|294|294.05|293.9|49
1712064000000|2024-04-02 13:20:00|294.05|293.9|294.05|293.9|294.15|294|293.95|293.8|107
1712064300000|2024-04-02 13:25:00|294|293.85|294.05|293.9|294.05|293.9|293.9|293.75|115
1712064600000|2024-04-02 13:30:00|294|293.85|293.95|293.8|294.3|294.1|293.95|293.8|154
1712064900000|2024-04-02 13:35:00|293.9|293.75|293.95|293.8|294|293.8|293.8|293.65|127
1712065200000|2024-04-02 13:40:00|293.9|293.75|293.95|293.8|293.95|293.8|293.75|293.6|57
1712065500000|2024-04-02 13:45:00|293.9|293.75|294|293.8|294.15|293.95|293.9|293.75|55
1712065800000|2024-04-02 13:50:00|294.05|293.85|294|293.85|294.1|293.9|293.9|293.75|57
1712066100000|2024-04-02 13:55:00|293.95|293.8|294.3|294.1|294.3|294.1|293.95|293.75|36
1712066400000|2024-04-02 14:00:00|294.25|294.15|294.85|294.7|294.85|294.7|294.25|294.1|99
1712066700000|2024-04-02 14:05:00|294.8|294.65|294.6|294.4|294.8|294.65|294.55|294.35|53
1712067000000|2024-04-02 14:10:00|294.65|294.45|294.4|294.25|294.65|294.5|294.35|294.2|65
1712067300000|2024-04-02 14:15:00|294.45|294.3|294.3|294.15|294.55|294.35|294.25|294.1|38
1712067600000|2024-04-02 14:20:00|294.25|294.1|294.55|294.4|294.65|294.5|294.25|294.1|45
1712067900000|2024-04-02 14:25:00|294.6|294.45|294.65|294.5|294.7|294.55|294.6|294.45|22
1712068200000|2024-04-02 14:30:00|294.6|294.45|294.7|294.55|294.8|294.65|294.6|294.45|59
1712068500000|2024-04-02 14:35:00|294.75|294.6|294.7|294.55|294.8|294.65|294.7|294.55|27
1712068800000|2024-04-02 14:40:00|294.65|294.5|294.6|294.45|294.7|294.5|294.5|294.3|45
1712069100000|2024-04-02 14:45:00|294.65|294.4|294.4|294.25|294.65|294.45|294.35|294.2|22
1712069400000|2024-04-02 14:50:00|294.45|294.3|294.3|294.15|294.55|294.35|294.3|294.15|27
1712069700000|2024-04-02 14:55:00|294.35|294.2|294.05|293.9|294.35|294.2|293.95|293.8|85
1712070000000|2024-04-02 15:00:00|294|293.85|294|293.85|294.05|293.85|293.95|293.8|25
1712070300000|2024-04-02 15:05:00|293.95|293.8|294.1|293.95|294.15|294|293.95|293.8|79
1712070600000|2024-04-02 15:10:00|294.15|294|294.2|294.05|294.2|294.05|294.1|293.95|53
1712070900000|2024-04-02 15:15:00|294.25|294|294.15|294|294.25|294.05|294.15|294|14
1712071200000|2024-04-02 15:20:00|294.1|293.95|294.15|294|294.25|294.05|294.1|293.95|26
1712071500000|2024-04-02 15:25:00|294.1|293.95|294.15|294|294.15|294|294.05|293.9|60
1712071800000|2024-04-02 15:30:00|294.1|293.95|294|293.85|294.15|294|294|293.85|41
1712072100000|2024-04-02 15:35:00|294.05|293.9|294|293.85|294.05|293.9|293.95|293.8|55
1712072400000|2024-04-02 15:40:00|293.95|293.8|293.95|293.8|294|293.8|293.9|293.75|26
1712072700000|2024-04-02 15:45:00|293.9|293.75|293.9|293.75|293.95|293.75|293.9|293.75|35
1712073000000|2024-04-02 15:50:00|293.95|293.8|293.9|293.75|293.95|293.8|293.85|293.7|51
1712073300000|2024-04-02 15:55:00|293.95|293.8|293.95|293.8|294.1|293.9|293.95|293.8|27
1712073600000|2024-04-02 16:00:00|294|293.85|294|293.85|294.05|293.9|294|293.85|38
1712073900000|2024-04-02 16:05:00|293.95|293.8|293.95|293.8|294|293.85|293.9|293.75|26
1712074200000|2024-04-02 16:10:00|294|293.85|293.9|293.75|294.05|293.85|293.9|293.75|29
1712074500000|2024-04-02 16:15:00|293.95|293.8|293.9|293.75|293.95|293.8|293.9|293.75|14
1712074800000|2024-04-02 16:20:00|293.95|293.8|293.95|293.8|294.05|293.85|293.9|293.8|32
1712075100000|2024-04-02 16:25:00|294|293.85|293.95|293.8|294|293.85|293.95|293.8|12
1712075400000|2024-04-02 16:30:00|294|293.85|293.95|293.8|294|293.85|293.95|293.8|26
1712075700000|2024-04-02 16:35:00|294|293.85|294.05|293.9|294.1|293.9|293.95|293.85|19
1712076000000|2024-04-02 16:40:00|294|293.85|294.05|293.85|294.05|293.85|293.95|293.8|30
1712076300000|2024-04-02 16:45:00|294|293.9|294.15|294|294.2|294.05|294|293.9|36
1712076600000|2024-04-02 16:50:00|294.1|293.95|294.25|294.1|294.3|294.1|294.1|293.95|66
1712076900000|2024-04-02 16:55:00|294.3|294.15|294.3|294.15|294.4|294.25|294.25|294.1|17
1712077200000|2024-04-02 17:00:00|294.25|294.1|294.25|294.1|294.35|294.15|294.2|294.05|16
1712077500000|2024-04-02 17:05:00|294.35|294.2|294.3|294.15|294.35|294.2|294.25|294.1|20
1712077800000|2024-04-02 17:10:00|294.35|294.1|294.1|293.95|294.35|294.15|294.1|293.95|42
1712078100000|2024-04-02 17:15:00|294.15|293.9|294.1|293.9|294.2|294|294.05|293.9|26
1712078400000|2024-04-02 17:20:00|294.05|293.95|294.2|294.05|294.25|294.1|294.05|293.9|15
1712078700000|2024-04-02 17:25:00|294.25|294.1|294.3|294.15|294.3|294.15|294.2|294.05|11
1712079000000|2024-04-02 17:30:00|294.25|294.1|294.25|294.1|294.3|294.15|294.25|294.05|12
1712079300000|2024-04-02 17:35:00|294.3|294.15|294.3|294.1|294.3|294.15|294.25|294.1|10
1712079600000|2024-04-02 17:40:00|294.25|294.15|294.3|294.15|294.35|294.2|294.2|294.05|17
1712079900000|2024-04-02 17:45:00|294.35|294.1|294.4|294.25|294.45|294.3|294.3|294.1|8
1712080200000|2024-04-02 17:50:00|294.45|294.3|294.45|294.3|294.5|294.35|294.4|294.25|29
1712080500000|2024-04-02 17:55:00|294.4|294.25|294.4|294.2|294.4|294.25|294.35|294.2|10
1712080800000|2024-04-02 18:00:00|294.35|294.25|294.4|294.2|294.4|294.25|294.35|294.2|18
1712081100000|2024-04-02 18:05:00|294.35|294.25|294.55|294.4|294.6|294.45|294.35|294.2|37
1712081400000|2024-04-02 18:10:00|294.5|294.35|294.55|294.4|294.55|294.4|294.5|294.35|12
1712081700000|2024-04-02 18:15:00|294.5|294.35|294.5|294.35|294.55|294.4|294.5|294.35|13
1712082000000|2024-04-02 18:20:00|294.45|294.3|294.45|294.3|294.45|294.35|294.45|294.3|10
1712082300000|2024-04-02 18:25:00|294.5|294.35|294.5|294.35|294.55|294.4|294.45|294.3|23
1712082600000|2024-04-02 18:30:00|294.55|294.4|294.6|294.4|294.6|294.4|294.55|294.4|4
1712082900000|2024-04-02 18:35:00|294.55|294.45|294.55|294.4|294.65|294.45|294.55|294.4|18
1712083200000|2024-04-02 18:40:00|294.6|294.45|294.6|294.45|294.7|294.55|294.6|294.45|41
1712083500000|2024-04-02 18:45:00|294.55|294.4|294.55|294.4|294.6|294.45|294.45|294.25|63
1712083800000|2024-04-02 18:50:00|294.5|294.35|294.4|294.25|294.55|294.35|294.4|294.25|42
1712084100000|2024-04-02 18:55:00|294.35|294.2|294.45|294.3|294.45|294.3|294.35|294.2|11
1712084400000|2024-04-02 19:00:00|294.4|294.25|294.45|294.3|294.5|294.3|294.4|294.25|7
1712084700000|2024-04-02 19:05:00|294.5|294.35|294.45|294.3|294.5|294.35|294.45|294.25|12
1712085000000|2024-04-02 19:10:00|294.5|294.35|294.4|294.25|294.55|294.35|294.4|294.25|18
1712085300000|2024-04-02 19:15:00|294.45|294.3|294.45|294.3|294.5|294.3|294.4|294.25|3
1712085600000|2024-04-02 19:20:00|294.4|294.25|294.5|294.3|294.5|294.35|294.4|294.25|7
1712085900000|2024-04-02 19:25:00|294.55|294.35|294.5|294.35|294.6|294.4|294.5|294.35|11
1712086200000|2024-04-02 19:30:00|294.55|294.4|294.5|294.35|294.6|294.4|294.5|294.35|31
1712086500000|2024-04-02 19:35:00|294.55|294.3|294.45|294.3|294.55|294.4|294.45|294.25|93
1712086800000|2024-04-02 19:40:00|294.4|294.25|294.35|294.2|294.45|294.25|294.35|294.2|41
1712087100000|2024-04-02 19:45:00|294.4|294.25|294.4|294.25|294.45|294.25|294.35|294.2|54
1712087400000|2024-04-02 19:50:00|294.35|294.2|294.35|294.2|294.45|294.25|294.3|294.1|42
1712087700000|2024-04-02 19:55:00|294.4|294.25|294.3|294.15|294.55|294.35|294.3|294.15|228
1712088000000|2024-04-02 20:00:00|294.35|294.1|294.4|294.25|294.45|294.25|294.3|294.1|39
1712088300000|2024-04-02 20:05:00|294.45|294.3|294.45|294.3|294.45|294.3|294.4|294.25|4
1712088600000|2024-04-02 20:10:00|294.5|294.35|294.5|294.35|294.55|294.35|294.5|294.35|4
1712088900000|2024-04-02 20:15:00|294.55|294.3|294.5|294.35|294.55|294.35|294.5|294.3|2
1712089200000|2024-04-02 20:20:00||294.3||294.35||294.35||294.3|2
1712089500000|2024-04-02 20:25:00|294.45|294.3|294.5|294.3|294.5|294.35|294.45|294.3|4
1712089800000|2024-04-02 20:30:00|294.45|294.35|294.5|294.35|294.55|294.35|294.45|294.3|1
1712090100000|2024-04-02 20:35:00|294.55||294.5||294.55||294.5||2
1712090400000|2024-04-02 20:40:00|294.55|294.4|294.5|294.35|294.55|294.4|294.5|294.35|3
1712090700000|2024-04-02 20:45:00|294.55|294.3|294.5|294.35|294.55|294.35|294.5|294.3|1
1712091000000|2024-04-02 20:50:00||294.3||294.3||294.3||294.3|0
1712091600000|2024-04-02 21:00:00|294.55||294.55||294.55||294.5||0
1712091900000|2024-04-02 21:05:00||294.35||294.35||294.35||294.35|0
1712092200000|2024-04-02 21:10:00|294.7|294.1|294.7|294.1|294.8|294.2|294.7|294.1|0
1712092500000|2024-04-02 21:15:00|294.8|294.2|294.8|294.2|294.8|294.2|294.7|294.1|0
1712092800000|2024-04-02 21:20:00|294.7|294.1|294.8|294.2|294.8|294.2|294.7|294.1|0
1712093100000|2024-04-02 21:25:00|294.7|294.1|294.8|294.2|294.8|294.2|294.7|294.1|0
1712095200000|2024-04-02 22:00:00|294.7|294.1|294.7|294.1|294.8|294.2|294.7|294.1|0
1712098200000|2024-04-02 22:50:00|294.6|294|294.6|294|294.7|294.1|294.6|294|0
1712100300000|2024-04-02 23:25:00|294.7|294.1|294.6|294|294.7|294.1|294.6|294|0
1712100600000|2024-04-02 23:30:00|294.7|294.1|294.7|294.1|294.7|294.1|294.6|294|0
1712100900000|2024-04-02 23:35:00|294.6|294|294.6|294|294.7|294.1|294.6|294|0
1712101200000|2024-04-02 23:40:00|294.7|294.1|294.6|294|294.7|294.1|294.6|294|0
1712101500000|2024-04-02 23:45:00|294.7|294.1|294.6|294|294.7|294.1|294.6|294|0
1712102400000|2024-04-03 00:00:00|294.5|293.9|294.5|293.9|294.6|294|294.5|293.9|0
1712103000000|2024-04-03 00:10:00|294.4|293.8|294.4|293.8|294.5|293.9|294.4|293.8|0
1712103300000|2024-04-03 00:15:00|294.3|293.7|294.4|293.8|294.4|293.8|294.3|293.7|0
1712103600000|2024-04-03 00:20:00|294.5|293.9|294.5|293.9|294.5|293.9|294.5|293.9|0
1712103900000|2024-04-03 00:25:00|294.4|293.8|294.4|293.8|294.4|293.8|294.4|293.8|0
1712104200000|2024-04-03 00:30:00|294|293.55|294.1|293.9|294.15|294|293.75|293.55|489
1712104500000|2024-04-03 00:35:00|294.05|293.95|294.05|293.85|294.25|294.05|293.9|293.75|272
1712104800000|2024-04-03 00:40:00|294.1|293.9|294.1|293.95|294.15|294|293.9|293.75|200
1712105100000|2024-04-03 00:45:00|294.05|293.9|293.75|293.6|294.05|293.9|293.7|293.55|129
1712105400000|2024-04-03 00:50:00|293.7|293.55|293.65|293.5|293.85|293.7|293.55|293.4|301
1712105700000|2024-04-03 00:55:00|293.7|293.45|292.95|292.8|293.7|293.45|292.95|292.8|252
1712106000000|2024-04-03 01:00:00|293.05|292.9|292.45|292.25|293.05|292.9|292.35|292.2|1048
1712106300000|2024-04-03 01:05:00|292.4|292.3|292.05|291.9|292.4|292.3|292|291.85|422
1712106600000|2024-04-03 01:10:00|292.1|291.95|291.5|291.3|292.1|291.95|291.1|290.95|1654
1712106900000|2024-04-03 01:15:00|291.55|291.35|292.05|291.9|292.05|291.9|291.5|291.35|395
1712107200000|2024-04-03 01:20:00|292.1|291.95|292.35|292.2|292.35|292.2|292.1|291.95|281
1712107500000|2024-04-03 01:25:00|292.4|292.25|292.75|292.6|292.8|292.65|292.4|292.25|399
1712107800000|2024-04-03 01:30:00|292.7|292.55|292.85|292.7|292.95|292.75|292.6|292.45|524
1712108100000|2024-04-03 01:35:00|292.8|292.65|293.15|293|293.15|293|292.75|292.6|314
1712108400000|2024-04-03 01:40:00|293.2|293.05|293.3|293.15|293.3|293.15|293|292.85|265
1712108700000|2024-04-03 01:45:00|293.35|293.2|293.3|293.15|293.55|293.4|293.3|293.1|380
1712109000000|2024-04-03 01:50:00|293.35|293.2|292.85|292.7|293.4|293.25|292.85|292.7|320
1712109300000|2024-04-03 01:55:00|292.8|292.65|292.55|292.4|292.8|292.65|292.3|292.15|276
1712109600000|2024-04-03 02:00:00|292.65|292.5|293|292.85|293.15|293|292.65|292.45|281
1712109900000|2024-04-03 02:05:00|293.05|292.9|293.25|293.1|293.35|293.15|292.95|292.8|192
1712110200000|2024-04-03 02:10:00|293.2|293.05|292.95|292.8|293.2|293.05|292.95|292.8|170
1712110500000|2024-04-03 02:15:00|292.9|292.75|292.75|292.6|292.9|292.75|292.7|292.55|169
1712110800000|2024-04-03 02:20:00|292.8|292.65|292.8|292.65|292.85|292.7|292.55|292.4|159
1712111100000|2024-04-03 02:25:00|292.75|292.6|292.7|292.55|293|292.85|292.7|292.55|134
1712111400000|2024-04-03 02:30:00|292.75|292.6|293|292.85|293|292.85|292.75|292.55|216
1712111700000|2024-04-03 02:35:00|293.05|292.8|293.15|293|293.25|293.1|293|292.8|286
1712112000000|2024-04-03 02:40:00|293.1|292.95|292.95|292.8|293.1|292.95|292.85|292.7|153
1712112300000|2024-04-03 02:45:00|292.9|292.75|292.9|292.75|293.05|292.9|292.85|292.7|125
1712112600000|2024-04-03 02:50:00|292.85|292.7|292.8|292.65|292.9|292.75|292.8|292.65|139
1712112900000|2024-04-03 02:55:00|292.75|292.6|292.6|292.45|292.75|292.6|292.5|292.3|212
1712113200000|2024-04-03 03:00:00|292.65|292.5|292.7|292.55|292.9|292.75|292.55|292.4|285
1712113500000|2024-04-03 03:05:00|292.65|292.5|292.5|292.3|292.65|292.5|292.4|292.25|180
1712113800000|2024-04-03 03:10:00|292.45|292.35|292.5|292.35|292.65|292.5|292.4|292.2|181
1712114100000|2024-04-03 03:15:00|292.55|292.4|292.35|292.2|292.6|292.45|292.35|292.2|144
1712114400000|2024-04-03 03:20:00|292.45|292.3|292.55|292.4|292.7|292.55|292.4|292.25|186
1712114700000|2024-04-03 03:25:00|292.5|292.35|292.7|292.55|292.7|292.55|292.5|292.35|137
1712115000000|2024-04-03 03:30:00|292.65|292.5|292.65|292.5|292.8|292.65|292.6|292.45|143
1712115300000|2024-04-03 03:35:00|292.7|292.55|292.75|292.6|292.9|292.75|292.7|292.55|204
1712115600000|2024-04-03 03:40:00|292.8|292.65|292.85|292.7|292.95|292.8|292.8|292.65|221
1712115900000|2024-04-03 03:45:00|292.8|292.65|292.85|292.7|292.85|292.7|292.75|292.6|75
1712116200000|2024-04-03 03:50:00|292.9|292.75|292.9|292.75|292.95|292.8|292.85|292.7|171
1712116500000|2024-04-03 03:55:00|292.95|292.8|293.1|292.95|293.1|292.95|292.95|292.8|122
1712116800000|2024-04-03 04:00:00|||||||||28
1712117100000|2024-04-03 04:05:00|293|292.85|292.9|292.75|293|292.85|292.9|292.75|203
1712117400000|2024-04-03 04:10:00|292.95|292.8|292.95|292.8|293|292.85|292.95|292.8|94
1712117700000|2024-04-03 04:15:00|293|292.85|292.75|292.6|293.1|292.9|292.75|292.6|143
1712118000000|2024-04-03 04:20:00|292.8|292.65|292.8|292.65|292.85|292.65|292.65|292.5|162
1712118300000|2024-04-03 04:25:00|292.85|292.7|292.9|292.75|292.9|292.75|292.8|292.65|109
1712118600000|2024-04-03 04:30:00|292.95|292.8|293.1|292.95|293.1|292.95|292.95|292.8|50
1712118900000|2024-04-03 04:35:00|293.05|292.9|293.1|292.95|293.1|292.95|293.05|292.9|97
1712119200000|2024-04-03 04:40:00|293.15|293|293.15|293|293.2|293|293.15|293|60
1712119500000|2024-04-03 04:45:00|293.2|293.05|293.3|293.15|293.3|293.15|293.2|293.05|136
1712119800000|2024-04-03 04:50:00|293.25|293.1|293.2|293.05|293.25|293.1|293.2|293.05|84
1712120100000|2024-04-03 04:55:00|293.15|293|293.3|293.15|293.3|293.15|293.15|293|121
1712120400000|2024-04-03 05:00:00|293.25|293.1|293.2|293.05|293.25|293.1|293.05|292.9|408
1712120700000|2024-04-03 05:05:00|293.25|293.1|293|292.85|293.25|293.1|292.95|292.8|171
1712121000000|2024-04-03 05:10:00|292.95|292.8|292.95|292.8|293.1|292.9|292.95|292.8|150
1712121300000|2024-04-03 05:15:00|292.9|292.75|292.9|292.75|293|292.85|292.85|292.7|167
1712121600000|2024-04-03 05:20:00|292.95|292.8|293.05|292.9|293.05|292.9|292.9|292.75|97
1712121900000|2024-04-03 05:25:00|293.1|292.85|293.05|292.9|293.1|292.9|292.95|292.8|128
1712122200000|2024-04-03 05:30:00|293.1|292.95|293.25|293.1|293.3|293.15|293.1|292.95|162
1712122500000|2024-04-03 05:35:00|293.3|293.15|292.95|292.8|293.3|293.15|292.95|292.75|180
1712122800000|2024-04-03 05:40:00|293|292.85|293|292.85|293.05|292.9|292.95|292.8|95
1712123100000|2024-04-03 05:45:00|292.95|292.8|292.5|292.35|292.95|292.8|292.5|292.35|239
1712123400000|2024-04-03 05:50:00|292.55|292.4|292.65|292.5|292.7|292.5|292.55|292.4|138
1712123700000|2024-04-03 05:55:00|292.7|292.55|292.7|292.55|292.75|292.55|292.6|292.45|107
1712124000000|2024-04-03 06:00:00|292.65|292.5|292.65|292.5|292.7|292.55|292.5|292.35|257
1712124300000|2024-04-03 06:05:00|292.6|292.45|292.65|292.5|292.7|292.55|292.6|292.45|177
1712124600000|2024-04-03 06:10:00|292.75|292.55|292.9|292.75|292.95|292.8|292.65|292.5|275
1712124900000|2024-04-03 06:15:00|292.85|292.7|292.85|292.7|292.85|292.7|292.8|292.65|186
1712125200000|2024-04-03 06:20:00|292.9|292.75|292.9|292.75|292.9|292.75|292.8|292.65|176
1712125500000|2024-04-03 06:25:00|292.85|292.7|293.05|292.9|293.05|292.9|292.85|292.7|175
1712125800000|2024-04-03 06:30:00|293|292.85|293|292.85|293|292.85|292.9|292.7|122
1712126100000|2024-04-03 06:35:00|292.95|292.8|292.85|292.7|292.95|292.8|292.85|292.7|167
1712126400000|2024-04-03 06:40:00|292.9|292.75|292.9|292.75|292.95|292.75|292.85|292.7|132
1712126700000|2024-04-03 06:45:00|292.95|292.8|293|292.85|293|292.85|292.9|292.75|147
1712127000000|2024-04-03 06:50:00|292.95|292.8|292.95|292.8|292.95|292.8|292.85|292.7|164
1712127300000|2024-04-03 06:55:00|293|292.85|293.1|292.95|293.1|292.95|292.95|292.8|150
1712127600000|2024-04-03 07:00:00|293.15|293|292.8|292.65|293.2|293|292.8|292.65|271
1712127900000|2024-04-03 07:05:00|292.75|292.6|292.7|292.55|292.75|292.6|292.55|292.4|320
1712128200000|2024-04-03 07:10:00|292.65|292.5|292.8|292.65|292.9|292.75|292.65|292.5|307
1712128500000|2024-04-03 07:15:00|292.75|292.6|292.7|292.55|292.75|292.6|292.7|292.55|129
1712128800000|2024-04-03 07:20:00|292.65|292.5|292.8|292.65|292.85|292.7|292.65|292.5|117
1712129100000|2024-04-03 07:25:00|292.75|292.6|292.7|292.55|292.75|292.6|292.65|292.5|196
1712129400000|2024-04-03 07:30:00|292.65|292.5|292.6|292.45|292.75|292.6|292.5|292.35|375
1712129700000|2024-04-03 07:35:00|292.55|292.4|292.7|292.55|292.75|292.6|292.55|292.4|199
1712130000000|2024-04-03 07:40:00|292.75|292.6|292.8|292.65|292.85|292.7|292.75|292.6|281
1712130300000|2024-04-03 07:45:00|292.75|292.6|292.85|292.7|292.85|292.7|292.75|292.6|229
1712130600000|2024-04-03 07:50:00|292.9|292.75|292.95|292.8|293.05|292.85|292.85|292.7|362
1712130900000|2024-04-03 07:55:00|292.9|292.75|293|292.85|293.05|292.85|292.9|292.75|284
1712131200000|2024-04-03 08:00:00|293.05|292.9|293.15|293|293.2|293.05|293|292.85|402
1712131500000|2024-04-03 08:05:00|293.1|292.95|293.05|292.9|293.1|292.95|293.05|292.9|168
1712131800000|2024-04-03 08:10:00|293.1|292.95|293.1|292.95|293.1|292.95|293.05|292.9|234
1712132100000|2024-04-03 08:15:00|293.05|292.9|293|292.85|293.05|292.9|292.9|292.75|296
1712132400000|2024-04-03 08:20:00|292.95|292.8|292.95|292.8|292.95|292.8|292.9|292.75|184
1712132700000|2024-04-03 08:25:00|292.9|292.75|292.9|292.75|292.95|292.8|292.85|292.7|208
1712133000000|2024-04-03 08:30:00|292.95|292.8|292.9|292.75|292.95|292.8|292.9|292.75|130
1712133300000|2024-04-03 08:35:00|292.85|292.7|292.75|292.6|292.85|292.7|292.7|292.55|289
1712133600000|2024-04-03 08:40:00|292.8|292.65|292.85|292.7|292.85|292.7|292.75|292.6|276
1712133900000|2024-04-03 08:45:00|292.9|292.75|293.1|292.95|293.15|293|292.9|292.75|185
1712134200000|2024-04-03 08:50:00|293.15|293|293.05|292.9|293.25|293.1|293.05|292.9|443
1712134500000|2024-04-03 08:55:00|293.1|292.95|293.3|293.15|293.4|293.2|293.05|292.9|699
1712134800000|2024-04-03 09:00:00|293.35|293.2|293.05|292.9|293.35|293.2|293|292.85|985
1712135100000|2024-04-03 09:05:00|293.1|292.95|293.05|292.9|293.15|292.95|293.05|292.85|339
1712135400000|2024-04-03 09:10:00|293|292.85|293.2|293.05|293.25|293.1|293|292.85|129
1712135700000|2024-04-03 09:15:00|293.15|293|293.3|293.15|293.35|293.2|293.15|293|176
1712136000000|2024-04-03 09:20:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|12
1712136300000|2024-04-03 09:25:00|293.4|292.8|293.4|292.8|293.5|292.9|293.4|292.8|4
1712136600000|2024-04-03 09:30:00|293.5|292.9|293.5|292.9|293.5|292.9|293.4|292.8|0
1712137500000|2024-04-03 09:45:00|293.4|292.8|293.4|292.8|293.5|292.9|293.4|292.8|0
1712137800000|2024-04-03 09:50:00|293.5|292.9|293.1|292.95|293.5|292.95|293|292.85|16
1712138100000|2024-04-03 09:55:00|293.05|292.9|293.1|292.95|293.1|292.95|293.05|292.9|8
1712138400000|2024-04-03 10:00:00|293.05|292.9|293.1|292.95|293.1|292.95|293|292.85|11
1712138700000|2024-04-03 10:05:00|293.05|292.9|293.25|293.05|293.25|293.1|293.05|292.9|33
1712139000000|2024-04-03 10:10:00|293.2|293.1|293.25|293.1|293.25|293.1|293.2|293|15
1712139300000|2024-04-03 10:15:00|293.3|293.05|293.25|293.1|293.3|293.15|293.25|293.05|39
1712139600000|2024-04-03 10:20:00|293.2|293.05|293.25|293.1|293.25|293.1|293.2|293.05|12
1712139900000|2024-04-03 10:25:00|293.3|293.15|293.25|293.05|293.3|293.15|293.25|293.05|38
1712140200000|2024-04-03 10:30:00|293.2|293.1|293.15|293|293.3|293.1|293.1|292.9|25
1712140500000|2024-04-03 10:35:00|293.1|292.95|293.2|293.05|293.2|293.05|293.1|292.95|12
1712140800000|2024-04-03 10:40:00|293.25|293|293.25|293.1|293.25|293.1|293.25|293|16
1712141100000|2024-04-03 10:45:00||293.05||293.1||293.1||293.05|16
1712141400000|2024-04-03 10:50:00|293.3|293.15|293.3|293.1|293.3|293.15|293.25|293.1|10
1712141700000|2024-04-03 10:55:00||293.15||293.15||293.15||293.1|10
1712142000000|2024-04-03 11:00:00|293.35|293.2|293.35|293.15|293.4|293.2|293.3|293.1|32
1712142300000|2024-04-03 11:05:00|293.3|293.2|293.3|293.15|293.35|293.2|293.3|293.15|6
1712142600000|2024-04-03 11:10:00|293.35|293.2|293.35|293.2|293.4|293.2|293.3|293.15|25
1712142900000|2024-04-03 11:15:00|293.3|293.15|293.35|293.2|293.4|293.25|293.3|293.15|19
1712143200000|2024-04-03 11:20:00|293.4|293.25|293.35|293.2|293.4|293.25|293.35|293.2|16
1712143500000|2024-04-03 11:25:00|293.4|293.15|293.4|293.25|293.45|293.25|293.3|293.15|56
1712143800000|2024-04-03 11:30:00|293.45|293.2|293.5|293.35|293.5|293.35|293.4|293.2|56
1712144100000|2024-04-03 11:35:00|293.45|293.3|293.4|293.25|293.45|293.3|293.4|293.2|10
1712144400000|2024-04-03 11:40:00|293.35|293.2|293.35|293.15|293.35|293.2|293.35|293.15|6
1712144700000|2024-04-03 11:45:00|293.4|293.2|293.35|293.15|293.4|293.2|293.35|293.15|0
1712145000000|2024-04-03 11:50:00|293.4|293.2|293.45|293.3|293.5|293.35|293.4|293.2|18
1712145300000|2024-04-03 11:55:00|293.5|293.35|293.5|293.3|293.55|293.35|293.45|293.3|17
1712145600000|2024-04-03 12:00:00|293.45|293.35|293.6|293.45|293.65|293.5|293.45|293.35|50
1712145900000|2024-04-03 12:05:00||293.4||293.4||293.45||293.4|18
1712146200000|2024-04-03 12:10:00|293.55|293.45|293.55|293.35|293.6|293.45|293.5|293.3|19
1712146500000|2024-04-03 12:15:00|293.5|293.3|293.45|293.3|293.6|293.4|293.45|293.3|29
1712146800000|2024-04-03 12:20:00|293.4|293.25|293.35|293.2|293.45|293.3|293.35|293.2|27
1712147100000|2024-04-03 12:25:00|293.3|293.15|293.2|293|293.3|293.2|293.15|292.95|14
1712147400000|2024-04-03 12:30:00|293.15|293.05|293.35|293.2|293.35|293.2|293.15|293.05|18
1712147700000|2024-04-03 12:35:00|293.3|293.15|293.4|293.25|293.45|293.25|293.3|293.1|20
1712148000000|2024-04-03 12:40:00|293.35|293.2|293.35|293.2|293.4|293.25|293.3|293.1|16
1712148300000|2024-04-03 12:45:00|293.4|293.15|293.35|293.15|293.4|293.25|293.3|293.15|28
1712148600000|2024-04-03 12:50:00|293.3|293.2|293.4|293.25|293.45|293.3|293.25|293.05|62
1712148900000|2024-04-03 12:55:00|293.45|293.3|293.4|293.25|293.45|293.3|293.35|293.2|26
1712149200000|2024-04-03 13:00:00|293.45|293.3|293.55|293.35|293.55|293.4|293.4|293.25|56
1712149500000|2024-04-03 13:05:00|293.5|293.4|293.55|293.4|293.6|293.45|293.5|293.35|46
1712149800000|2024-04-03 13:10:00|293.5|293.35|293.55|293.4|293.55|293.4|293.5|293.3|19
1712150100000|2024-04-03 13:15:00|293.5|293.35|293.5|293.35|293.5|293.4|293.45|293.25|21
1712150400000|2024-04-03 13:20:00|293.55|293.4|293.55|293.35|293.55|293.4|293.5|293.35|41
1712150700000|2024-04-03 13:25:00|293.5|293.4|293.5|293.35|293.5|293.4|293.45|293.25|22
1712151000000|2024-04-03 13:30:00|293.55|293.3|293.85|293.7|294|293.85|293.55|293.3|166
1712151300000|2024-04-03 13:35:00|293.9|293.65|294|293.85|294.1|293.95|293.8|293.65|102
1712151600000|2024-04-03 13:40:00|293.95|293.8|293.7|293.5|294.05|293.9|293.7|293.45|93
1712151900000|2024-04-03 13:45:00|293.65|293.55|293.6|293.4|293.85|293.7|293.45|293.3|136
1712152200000|2024-04-03 13:50:00|293.55|293.45|293.45|293.3|293.6|293.45|293.4|293.2|133
1712152500000|2024-04-03 13:55:00|293.5|293.35|293.5|293.3|293.55|293.4|293.15|293|111
1712152800000|2024-04-03 14:00:00|293.55|293.4|294.2|294|294.45|294.2|293.55|293.4|113
1712153100000|2024-04-03 14:05:00|294.15|294.05|293.75|293.55|294.15|294.05|293.7|293.5|82
1712153400000|2024-04-03 14:10:00|293.8|293.6|294.05|293.85|294.1|293.95|293.7|293.5|57
1712153700000|2024-04-03 14:15:00|294.1|293.9|294.15|293.95|294.15|294|293.95|293.8|68
1712154000000|2024-04-03 14:20:00|294.1|294|294.15|293.95|294.15|294|294.05|293.9|37
1712154300000|2024-04-03 14:25:00|294.1|294|294.25|294.05|294.3|294.15|294.1|294|25
1712154600000|2024-04-03 14:30:00|294.2|294.1|294.15|293.95|294.3|294.15|294.1|293.9|37
1712154900000|2024-04-03 14:35:00|294.2|294|294.1|293.95|294.2|294.05|294.1|293.9|34
1712155200000|2024-04-03 14:40:00|294.15|294|294.25|294.1|294.3|294.1|294.15|293.95|40
1712155500000|2024-04-03 14:45:00|294.3|294.05|294.4|294.2|294.4|294.25|294.25|294.05|44
1712155800000|2024-04-03 14:50:00|294.45|294.25|294.45|294.25|294.45|294.3|294.3|294.1|44
1712156100000|2024-04-03 14:55:00|294.35|294.2|294.3|294.15|294.4|294.25|294.25|294.1|39
1712156400000|2024-04-03 15:00:00|294.35|294.2|294.4|294.25|294.5|294.3|294.35|294.15|34
1712156700000|2024-04-03 15:05:00|294.45|294.3|294.55|294.35|294.55|294.4|294.45|294.25|51
1712157000000|2024-04-03 15:10:00|294.5|294.4|294.45|294.3|294.5|294.4|294.4|294.25|30
1712157300000|2024-04-03 15:15:00|294.4|294.25|294.3|294.15|294.45|294.25|294.25|294.05|65
1712157600000|2024-04-03 15:20:00|294.25|294.1|294.35|294.15|294.4|294.25|294.25|294.1|54
1712157900000|2024-04-03 15:25:00|294.3|294.2|294.45|294.25|294.55|294.35|294.3|294.1|210
1712158200000|2024-04-03 15:30:00|294.4|294.2|294.3|294.15|294.45|294.25|294.25|294.1|70
1712158500000|2024-04-03 15:35:00|294.35|294.1|294.15|294|294.35|294.2|294.15|294|52
1712158800000|2024-04-03 15:40:00|294.2|294.05|294.1|293.9|294.2|294.05|294.05|293.9|36
1712159100000|2024-04-03 15:45:00|294.05|293.95|293.95|293.8|294.1|293.95|293.95|293.8|36
1712159400000|2024-04-03 15:50:00|293.9|293.75|293.95|293.75|293.95|293.8|293.8|293.65|62
1712159700000|2024-04-03 15:55:00|293.9|293.8|293.9|293.7|293.9|293.8|293.85|293.65|36
1712160000000|2024-04-03 16:00:00|293.85|293.75|293.6|293.45|293.9|293.75|293.6|293.45|25
1712160300000|2024-04-03 16:05:00|293.65|293.5|293.6|293.45|293.7|293.5|293.6|293.45|46
1712160600000|2024-04-03 16:10:00|293.65|293.5|293.65|293.5|293.75|293.6|293.5|293.35|67
1712160900000|2024-04-03 16:15:00|293.6|293.45|293.8|293.65|293.8|293.65|293.6|293.45|56
1712161200000|2024-04-03 16:20:00|293.75|293.6|294|293.8|294|293.85|293.75|293.6|74
1712161500000|2024-04-03 16:25:00|293.95|293.75|294|293.8|294|293.85|293.9|293.75|27
1712161800000|2024-04-03 16:30:00|293.95|293.85|294.05|293.9|294.1|293.95|293.95|293.75|18
1712162100000|2024-04-03 16:35:00|294|293.85|293.7|293.55|294.05|293.85|293.65|293.5|31
1712162400000|2024-04-03 16:40:00|293.75|293.6|293.95|293.75|294|293.8|293.75|293.6|17
1712162700000|2024-04-03 16:45:00|293.9|293.7|293.85|293.7|293.95|293.7|293.8|293.65|5
1712163000000|2024-04-03 16:50:00|293.8|293.65|293.85|293.65|293.9|293.75|293.8|293.65|9
1712163300000|2024-04-03 16:55:00|293.8|293.7|293.85|293.65|293.95|293.75|293.8|293.65|16
1712163600000|2024-04-03 17:00:00|293.9|293.7|293.85|293.7|293.9|293.75|293.8|293.65|14
1712163900000|2024-04-03 17:05:00|293.8|293.65|294|293.8|294|293.85|293.8|293.65|24
1712164200000|2024-04-03 17:10:00|294.05|293.85|294.1|293.95|294.1|293.95|294|293.8|11
1712164500000|2024-04-03 17:15:00|294.05|293.9|294.05|293.85|294.1|293.95|293.95|293.75|22
1712164800000|2024-04-03 17:20:00|294|293.9|294|293.85|294.05|293.9|294|293.8|23
1712165100000|2024-04-03 17:25:00|294.05|293.9|294|293.85|294.1|293.9|293.95|293.8|25
1712165400000|2024-04-03 17:30:00|294.05|293.9|294|293.8|294.05|293.9|293.95|293.8|44
1712165700000|2024-04-03 17:35:00|293.95|293.75|293.95|293.8|294|293.8|293.9|293.75|20
1712166000000|2024-04-03 17:40:00|294|293.75|294|293.85|294.05|293.85|293.95|293.75|21
1712166300000|2024-04-03 17:45:00|294.05|293.9|294|293.8|294.05|293.9|294|293.8|29
1712166600000|2024-04-03 17:50:00|293.95|293.85|294|293.8|294.05|293.85|293.95|293.8|11
1712166900000|2024-04-03 17:55:00|294.05|293.85|293.9|293.75|294.05|293.85|293.85|293.7|14
1712167200000|2024-04-03 18:00:00|293.95|293.8|294.05|293.85|294.05|293.9|293.95|293.75|20
1712167500000|2024-04-03 18:05:00|294|293.9|294.05|293.85|294.05|293.9|294|293.85|15
1712167800000|2024-04-03 18:10:00|294|293.9|294|293.85|294.05|293.9|294|293.85|8
1712168100000|2024-04-03 18:15:00|294.05|293.9|294.05|293.9|294.1|293.9|293.95|293.8|9
1712168400000|2024-04-03 18:20:00|294.1|293.95|294|293.8|294.1|293.95|293.95|293.8|23
1712168700000|2024-04-03 18:25:00|293.95|293.75|293.85|293.7|293.95|293.8|293.85|293.7|65
1712169000000|2024-04-03 18:30:00|293.9|293.75|293.85|293.7|293.9|293.75|293.8|293.65|11
1712169300000|2024-04-03 18:35:00|293.9|293.75|293.95|293.75|294|293.85|293.9|293.7|27
1712169600000|2024-04-03 18:40:00|294|293.8|294.05|293.85|294.05|293.9|294|293.75|14
1712169900000|2024-04-03 18:45:00|294|293.9|294|293.85|294.05|293.9|294|293.85|9
1712170200000|2024-04-03 18:50:00|294.05|293.9|294|293.85|294.05|293.9|293.95|293.8|17
1712170500000|2024-04-03 18:55:00|293.95|293.8|293.9|293.75|294|293.85|293.85|293.7|13
1712170800000|2024-04-03 19:00:00|293.85|293.7|293.85|293.65|293.9|293.7|293.8|293.65|18
1712171100000|2024-04-03 19:05:00|293.8|293.6|293.8|293.65|293.8|293.65|293.75|293.6|36
1712171400000|2024-04-03 19:10:00|293.85|293.7|293.6|293.45|293.85|293.7|293.55|293.4|73
1712171700000|2024-04-03 19:15:00|293.55|293.4|293.45|293.25|293.6|293.45|293.4|293.25|100
1712172000000|2024-04-03 19:20:00|293.4|293.3|293.3|293.1|293.45|293.3|293.25|293.1|64
1712172300000|2024-04-03 19:25:00|293.35|293.15|293.45|293.3|293.45|293.3|293.3|293.15|27
1712172600000|2024-04-03 19:30:00|293.4|293.25|293.5|293.35|293.5|293.35|293.35|293.2|5
1712172900000|2024-04-03 19:35:00|293.55|293.4|293.6|293.45|293.65|293.5|293.55|293.4|29
1712173200000|2024-04-03 19:40:00|293.65|293.5|293.65|293.5|293.7|293.55|293.6|293.45|12
1712173500000|2024-04-03 19:45:00|293.7|293.55|293.8|293.6|293.8|293.65|293.7|293.5|16
1712173800000|2024-04-03 19:50:00|293.75|293.55|293.75|293.55|293.8|293.6|293.65|293.5|29
1712174100000|2024-04-03 19:55:00|293.7|293.5|293.65|293.45|293.7|293.55|293.6|293.4|97
1712174400000|2024-04-03 20:00:00|293.6|293.5|293.65|293.45|293.7|293.5|293.6|293.45|4
1712174700000|2024-04-03 20:05:00||293.5||293.45||293.5||293.45|0
1712175000000|2024-04-03 20:10:00|293.7|293.5|293.65|293.45|293.7|293.5|293.65|293.45|0
1712175300000|2024-04-03 20:15:00|293.6||293.6||293.65||293.6||0
1712175600000|2024-04-03 20:20:00|293.65|293.5|293.65|293.5|293.65|293.5|293.6|293.5|0
1712176200000|2024-04-03 20:30:00||293.45||293.45||293.45||293.45|0
1712176500000|2024-04-03 20:35:00||293.5||293.45||293.5||293.45|0
1712176800000|2024-04-03 20:40:00|293.6|293.4|293.7|293.45|293.7|293.5|293.6|293.4|2
1712177100000|2024-04-03 20:45:00||293.5||293.4||293.5||293.4|0
1712177700000|2024-04-03 20:55:00|293.75|293.35|293.85|293.2|293.9|293.35|293.75|293.2|5
1712178000000|2024-04-03 21:00:00|293.95|293.1|293.95|293.1|293.95|293.15|293.95|293.1|0
1712178300000|2024-04-03 21:05:00||293.05||293.05||293.05||293.05|0
1712178600000|2024-04-03 21:10:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1712181600000|2024-04-03 22:00:00|293.7|293.1|293.7|293.1|293.8|293.2|293.7|293.1|0
1712181900000|2024-04-03 22:05:00|293.8|293.2|293.7|293.1|293.8|293.2|293.7|293.1|0
1712183700000|2024-04-03 22:35:00|293.8|293.2|293.8|293.2|293.8|293.2|293.7|293.1|0
1712184000000|2024-04-03 22:40:00|293.7|293.1|293.7|293.1|293.8|293.2|293.7|293.1|0
1712184300000|2024-04-03 22:45:00|293.8|293.2|293.8|293.2|293.8|293.2|293.7|293.1|0
1712184600000|2024-04-03 22:50:00|293.7|293.1|293.8|293.2|293.8|293.2|293.7|293.1|0
1712186100000|2024-04-03 23:15:00|293.9|293.3|293.8|293.2|293.9|293.3|293.8|293.2|0
1712186400000|2024-04-03 23:20:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|0
1712186700000|2024-04-03 23:25:00|294|293.4|294|293.4|294|293.4|293.9|293.3|0
1712187000000|2024-04-03 23:30:00|294.1|293.5|294.3|293.7|294.4|293.8|294.1|293.5|0
1712187300000|2024-04-03 23:35:00|294.2|293.6|294.2|293.6|294.2|293.6|294.2|293.6|0
1712188200000|2024-04-03 23:50:00|294.3|293.7|294.2|293.6|294.3|293.7|294.2|293.6|0
1712188500000|2024-04-03 23:55:00|294.3|293.7|294.3|293.7|294.3|293.7|294.3|293.7|0
1712188800000|2024-04-04 00:00:00|294.2|293.6|294.2|293.6|294.2|293.6|294.1|293.5|0
1712189100000|2024-04-04 00:05:00|294.1|293.5|294.1|293.5|294.2|293.6|294.1|293.5|0
1712189400000|2024-04-04 00:10:00|294.2|293.6|294.1|293.5|294.2|293.6|294.1|293.5|0
1712189700000|2024-04-04 00:15:00|294.2|293.6|294.2|293.6|294.2|293.6|294.1|293.5|0
1712190000000|2024-04-04 00:20:00|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|0
1712190300000|2024-04-04 00:25:00|294.2|293.6|294.3|293.7|294.3|293.7|294.2|293.6|0
1712190600000|2024-04-04 00:30:00|294.15|293.9|293.7|293.55|294.15|294|293.65|293.45|454
1712190900000|2024-04-04 00:35:00|293.75|293.45|294.15|294|294.2|294|293.65|293.45|433
1712191200000|2024-04-04 00:40:00|294.05|293.9|293.85|293.65|294.25|294.1|293.8|293.65|299
1712191500000|2024-04-04 00:45:00|293.9|293.7|294.1|293.95|294.2|294.05|293.9|293.7|223
1712191800000|2024-04-04 00:50:00|294.15|294|294.3|294.15|294.3|294.15|294.15|293.95|154
1712192100000|2024-04-04 00:55:00|294.35|294.2|294.55|294.35|294.55|294.4|294.25|294.1|256
1712192400000|2024-04-04 01:00:00|294.45|294.4|295.3|295.15|295.35|295.2|294.15|293.95|966
1712192700000|2024-04-04 01:05:00|295.35|295.2|295.95|295.8|296.2|296.05|295.35|295.2|1410
1712193000000|2024-04-04 01:10:00|295.9|295.75|295.3|295.15|295.9|295.75|295.15|295|769
1712193300000|2024-04-04 01:15:00|295.4|295.2|295.25|295.1|295.5|295.35|295.15|294.95|409
1712193600000|2024-04-04 01:20:00|295.3|295.15|295.2|295.05|295.3|295.15|295.15|295|220
1712193900000|2024-04-04 01:25:00|295.15|295|294.95|294.8|295.45|295.3|294.9|294.75|415
1712194200000|2024-04-04 01:30:00|295|294.85|295.4|295.25|295.45|295.3|294.95|294.8|357
1712194500000|2024-04-04 01:35:00|295.35|295.2|295.25|295.1|295.5|295.35|295.2|295.05|313
1712194800000|2024-04-04 01:40:00|295.3|295.15|295.05|294.9|295.3|295.15|295|294.85|232
1712195100000|2024-04-04 01:45:00|295.1|294.85|294.85|294.7|295.1|294.85|294.85|294.65|187
1712195400000|2024-04-04 01:50:00|294.8|294.65|295.25|295.1|295.35|295.2|294.8|294.65|254
1712195700000|2024-04-04 01:55:00|295.2|295.05|295.15|295|295.3|295.15|295.1|294.95|245
1712196000000|2024-04-04 02:00:00|295.2|295.05|295.65|295.5|295.7|295.55|295.05|294.9|332
1712196300000|2024-04-04 02:05:00|295.7|295.55|295.75|295.6|296|295.85|295.65|295.45|401
1712196600000|2024-04-04 02:10:00|295.8|295.55|295.55|295.4|295.8|295.6|295.45|295.3|359
1712196900000|2024-04-04 02:15:00|295.5|295.35|295.35|295.2|295.6|295.45|295.35|295.2|214
1712197200000|2024-04-04 02:20:00|295.4|295.25|295.25|295.1|295.5|295.35|295.15|295|192
1712197500000|2024-04-04 02:25:00|295.2|295.05|295.1|294.95|295.2|295.05|295|294.85|142
1712197800000|2024-04-04 02:30:00|295.2|295.05|295.3|295.15|295.4|295.25|295.2|295|225
1712198100000|2024-04-04 02:35:00|295.35|295.2|295.35|295.2|295.45|295.3|295.3|295.15|160
1712198400000|2024-04-04 02:40:00|295.3|295.15|295.55|295.4|295.55|295.4|295.3|295.15|136
1712198700000|2024-04-04 02:45:00|295.6|295.45|295.5|295.35|295.65|295.5|295.5|295.35|147
1712199000000|2024-04-04 02:50:00|295.45|295.3|295.35|295.2|295.5|295.3|295.35|295.2|126
1712199300000|2024-04-04 02:55:00|295.3|295.15|295.5|295.35|295.5|295.35|295.25|295.1|143
1712199600000|2024-04-04 03:00:00|295.55|295.4|295.55|295.4|295.7|295.5|295.55|295.4|158
1712199900000|2024-04-04 03:05:00|295.6|295.45|295.45|295.3|295.6|295.45|295.4|295.25|134
1712200200000|2024-04-04 03:10:00|295.4|295.25|295.5|295.35|295.5|295.35|295.4|295.25|59
1712200500000|2024-04-04 03:15:00|295.45|295.3|295.5|295.35|295.55|295.4|295.45|295.3|130
1712200800000|2024-04-04 03:20:00|295.45|295.3|295.45|295.3|295.45|295.3|295.4|295.25|92
1712201100000|2024-04-04 03:25:00|295.4|295.25|295.5|295.35|295.5|295.35|295.4|295.25|152
1712201400000|2024-04-04 03:30:00|295.45|295.3|295.5|295.35|295.5|295.35|295.45|295.3|99
1712201700000|2024-04-04 03:35:00|295.45|295.3|295.35|295.2|295.45|295.3|295.35|295.2|132
1712202000000|2024-04-04 03:40:00|295.4|295.25|295.6|295.45|295.65|295.5|295.35|295.2|195
1712202300000|2024-04-04 03:45:00|295.55|295.4|295.3|295.15|295.6|295.4|295.25|295.1|136
1712202600000|2024-04-04 03:50:00|295.35|295.2|295.35|295.2|295.35|295.2|295.3|295.15|136
1712202900000|2024-04-04 03:55:00|295.4|295.15|295.15|295|295.4|295.2|295.15|295|179
1712203200000|2024-04-04 04:00:00|295.2|295.05|295.15|295|295.2|295.05|295.1|294.95|112
1712203500000|2024-04-04 04:05:00|295.2|295.05|295.2|295.05|295.3|295.15|295.15|295|130
1712203800000|2024-04-04 04:10:00|295.25|295|295.15|295|295.25|295.05|295.15|295|44
1712204100000|2024-04-04 04:15:00|||||||||23
1712204400000|2024-04-04 04:20:00|295.1|294.95|295.1|294.95|295.2|295.05|295.1|294.95|124
1712204700000|2024-04-04 04:25:00|295.05|294.9|295.15|295|295.2|295.05|295.05|294.9|94
1712205000000|2024-04-04 04:30:00|295.1|294.95|295.15|295|295.2|295.05|295.1|294.95|49
1712205300000|2024-04-04 04:35:00|295.1|294.95|295.1|294.95|295.15|295|295.1|294.95|35
1712205600000|2024-04-04 04:40:00|||||||||18
1712205900000|2024-04-04 04:45:00|295.05|294.9|295.05|294.9|295.1|294.95|295.05|294.9|74
1712206200000|2024-04-04 04:50:00|295|294.85|295|294.85|295.05|294.9|295|294.85|37
1712206500000|2024-04-04 04:55:00|295.05|294.9|295.05|294.9|295.05|294.9|295|294.85|87
1712206800000|2024-04-04 05:00:00|295|294.85|295|294.85|295|294.85|294.9|294.75|106
1712207100000|2024-04-04 05:05:00|294.95|294.8|294.85|294.7|294.95|294.8|294.85|294.7|168
1712207400000|2024-04-04 05:10:00|294.8|294.65|295.25|295.05|295.25|295.1|294.8|294.65|155
1712207700000|2024-04-04 05:15:00|295.2|295.1|294.95|294.75|295.35|295.2|294.95|294.75|273
1712208000000|2024-04-04 05:20:00|294.9|294.7|294.75|294.6|295|294.85|294.75|294.6|96
1712208300000|2024-04-04 05:25:00|294.7|294.55|294.75|294.55|294.8|294.65|294.6|294.45|153
1712208600000|2024-04-04 05:30:00|294.7|294.6|294.7|294.5|294.7|294.6|294.55|294.35|142
1712208900000|2024-04-04 05:35:00|294.65|294.45|294.75|294.6|294.75|294.6|294.6|294.45|124
1712209200000|2024-04-04 05:40:00|294.7|294.55|294.75|294.6|294.75|294.6|294.7|294.55|41
1712209500000|2024-04-04 05:45:00|294.7|294.55|294.85|294.65|294.95|294.75|294.65|294.5|184
1712209800000|2024-04-04 05:50:00|294.8|294.6|294.75|294.6|294.8|294.65|294.75|294.55|55
1712210100000|2024-04-04 05:55:00|294.7|294.55|294.75|294.6|294.75|294.6|294.7|294.55|28
1712210400000|2024-04-04 06:00:00|294.7|294.55|294.8|294.65|294.8|294.65|294.7|294.55|126
1712210700000|2024-04-04 06:05:00|294.85|294.7|294.8|294.65|294.85|294.7|294.7|294.55|189
1712211000000|2024-04-04 06:10:00|294.85|294.7|294.8|294.65|294.85|294.7|294.75|294.6|93
1712211300000|2024-04-04 06:15:00|294.85|294.7|294.8|294.65|294.85|294.7|294.75|294.6|121
1712211600000|2024-04-04 06:20:00|294.75|294.6|294.75|294.6|294.75|294.6|294.65|294.5|79
1712211900000|2024-04-04 06:25:00|294.8|294.65|294.75|294.6|294.85|294.7|294.75|294.6|90
1712212200000|2024-04-04 06:30:00|294.8|294.65|294.85|294.7|294.9|294.75|294.8|294.65|109
1712212500000|2024-04-04 06:35:00|294.8|294.65|294.65|294.5|294.8|294.65|294.65|294.5|102
1712212800000|2024-04-04 06:40:00|||||||||44
1712213100000|2024-04-04 06:45:00|294.7|294.55|294.7|294.55|294.7|294.55|294.7|294.55|51
1712213400000|2024-04-04 06:50:00|294.65|294.5|294.55|294.4|294.65|294.5|294.55|294.4|85
1712213700000|2024-04-04 06:55:00|294.5|294.35|294.6|294.45|294.6|294.45|294.45|294.3|120
1712214000000|2024-04-04 07:00:00||294.4||294.45||294.45||294.4|106
1712214300000|2024-04-04 07:05:00|294.55|294.4|294.55|294.4|294.55|294.4|294.5|294.3|144
1712214600000|2024-04-04 07:10:00|294.5|294.35|294.6|294.45|294.65|294.5|294.5|294.35|137
1712214900000|2024-04-04 07:15:00|294.65|294.5|294.55|294.4|294.7|294.55|294.55|294.4|231
1712215200000|2024-04-04 07:20:00|294.6|294.45|294.6|294.45|294.6|294.45|294.5|294.35|259
1712215500000|2024-04-04 07:25:00|294.55|294.4|294.65|294.5|294.65|294.5|294.55|294.4|182
1712215800000|2024-04-04 07:30:00|294.7|294.55|294.75|294.6|294.9|294.75|294.7|294.55|256
1712216100000|2024-04-04 07:35:00|294.8|294.65|294.7|294.55|294.8|294.65|294.7|294.55|137
1712216400000|2024-04-04 07:40:00|294.65|294.5|294.65|294.5|294.65|294.5|294.6|294.45|83
1712216700000|2024-04-04 07:45:00|294.6|294.45|294.55|294.4|294.6|294.45|294.55|294.35|60
1712217000000|2024-04-04 07:50:00|294.5|294.35|294.5|294.35|294.55|294.4|294.5|294.35|91
1712217300000|2024-04-04 07:55:00|294.55|294.4|294.6|294.4|294.6|294.45|294.55|294.4|155
1712217600000|2024-04-04 08:00:00|294.55|294.45|294.6|294.45|294.6|294.45|294.5|294.35|123
1712217900000|2024-04-04 08:05:00|294.65|294.5|294.55|294.4|294.75|294.6|294.55|294.35|160
1712218200000|2024-04-04 08:10:00|294.6|294.45|294.55|294.35|294.6|294.45|294.5|294.35|103
1712218500000|2024-04-04 08:15:00|294.5|294.4|294.5|294.35|294.55|294.4|294.45|294.3|76
1712218800000|2024-04-04 08:20:00|294.55|294.4|294.45|294.3|294.55|294.4|294.4|294.25|148
1712219100000|2024-04-04 08:25:00|294.5|294.35|294.55|294.4|294.55|294.4|294.5|294.35|113
1712219400000|2024-04-04 08:30:00|294.6|294.45|294.6|294.45|294.75|294.55|294.6|294.45|167
1712219700000|2024-04-04 08:35:00|294.55|294.4|294.55|294.4|294.65|294.5|294.55|294.4|153
1712220000000|2024-04-04 08:40:00|294.5|294.35|294.55|294.4|294.55|294.4|294.5|294.35|110
1712220300000|2024-04-04 08:45:00|294.5|294.35|294.65|294.5|294.7|294.55|294.5|294.35|667
1712220600000|2024-04-04 08:50:00|294.6|294.45|294.6|294.45|294.65|294.5|294.55|294.4|530
1712220900000|2024-04-04 08:55:00|294.65|294.5|294.75|294.6|294.8|294.65|294.65|294.5|607
1712221200000|2024-04-04 09:00:00|293.8|293.65|294.05|293.85|294.05|293.85|293.7|293.55|1371
1712221500000|2024-04-04 09:05:00|293.95|293.8|294.2|294|294.2|294.05|293.8|293.65|500
1712221800000|2024-04-04 09:10:00|294.15|294.05|293.9|293.7|294.25|294.1|293.8|293.65|204
1712222100000|2024-04-04 09:15:00|293.85|293.75|293.85|293.7|293.95|293.8|293.8|293.65|61
1712222400000|2024-04-04 09:20:00|294.15|293.55|294.15|293.55|294.15|293.55|294.15|293.55|0
1712222700000|2024-04-04 09:25:00|||||||||7
1712223000000|2024-04-04 09:30:00|294.05|293.45|294.15|293.55|294.15|293.55|294.05|293.45|0
1712223300000|2024-04-04 09:35:00|294.05|293.45|294.05|293.45|294.15|293.55|294.05|293.45|0
1712223600000|2024-04-04 09:40:00|294.15|293.55|294.15|293.55|294.15|293.55|294.05|293.45|0
1712223900000|2024-04-04 09:45:00|294.05|293.45|294.05|293.45|294.15|293.55|294.05|293.45|0
1712224200000|2024-04-04 09:50:00|293.95|293.8|293.85|293.65|293.95|293.8|293.75|293.6|51
1712224500000|2024-04-04 09:55:00|293.8||293.85||293.85||293.8||4
1712224800000|2024-04-04 10:00:00|293.8|293.7|293.8|293.6|293.85|293.7|293.8|293.6|6
1712225100000|2024-04-04 10:05:00|293.75|293.55|293.75|293.6|293.75|293.6|293.75|293.55|3
1712225400000|2024-04-04 10:10:00|293.8|293.65|293.75|293.6|293.8|293.65|293.7|293.55|37
1712225700000|2024-04-04 10:15:00|293.8|293.65|293.75|293.6|293.8|293.65|293.75|293.6|17
1712226000000|2024-04-04 10:20:00|293.8|293.65|293.75|293.6|293.8|293.65|293.7|293.55|14
1712226300000|2024-04-04 10:25:00|293.8|293.55|293.7|293.5|293.8|293.6|293.7|293.5|1
1712226600000|2024-04-04 10:30:00|293.75|293.55|293.7|293.5|293.75|293.55|293.7|293.5|2
1712226900000|2024-04-04 10:35:00|293.65|293.55|293.7|293.5|293.7|293.55|293.65|293.45|3
1712227200000|2024-04-04 10:40:00|293.65|293.45|293.65|293.45|293.7|293.5|293.65|293.45|4
1712227500000|2024-04-04 10:45:00|293.7|293.5|293.7|293.55|293.75|293.55|293.65|293.5|25
1712227800000|2024-04-04 10:50:00|293.75||293.75||293.75||293.7||39
1712228100000|2024-04-04 10:55:00|293.7|293.6|293.8|293.65|293.85|293.7|293.65|293.5|78
1712228400000|2024-04-04 11:00:00|293.85|293.6|293.75|293.55|293.85|293.7|293.7|293.55|9
1712228700000|2024-04-04 11:05:00|293.7|293.6|293.75|293.6|293.8|293.6|293.7|293.55|18
1712229000000|2024-04-04 11:10:00|293.8||293.75||293.8||293.75||2
1712229300000|2024-04-04 11:15:00|293.7|293.55|293.7|293.55|293.75|293.6|293.7|293.55|17
1712229600000|2024-04-04 11:20:00|293.65|293.5|293.7|293.55|293.7|293.55|293.65|293.5|13
1712229900000|2024-04-04 11:25:00|293.65|293.5|293.65|293.5|293.7|293.55|293.65|293.5|6
1712230200000|2024-04-04 11:30:00|293.7|293.55|293.65|293.5|293.7|293.55|293.65|293.5|19
1712230500000|2024-04-04 11:35:00|293.6|293.45|293.65|293.45|293.65|293.5|293.6|293.45|9
1712230800000|2024-04-04 11:40:00|293.6|293.5|293.65|293.45|293.7|293.55|293.6|293.45|19
1712231100000|2024-04-04 11:45:00|293.6|293.5|293.65|293.5|293.7|293.55|293.6|293.45|7
1712231400000|2024-04-04 11:50:00|293.7|293.55|293.8|293.6|293.8|293.6|293.65|293.5|4
1712231700000|2024-04-04 11:55:00|293.75|293.55|293.7|293.55|293.8|293.55|293.7|293.55|0
1712232000000|2024-04-04 12:00:00|293.65|293.5|293.6|293.45|293.65|293.5|293.6|293.4|9
1712232300000|2024-04-04 12:05:00|293.65|293.4|293.65|293.5|293.65|293.5|293.65|293.4|2
1712232600000|2024-04-04 12:10:00|293.7|293.45|293.7|293.55|293.7|293.55|293.65|293.45|2
1712232900000|2024-04-04 12:15:00|293.65|293.5|293.65|293.45|293.65|293.55|293.6|293.45|1
1712233200000|2024-04-04 12:20:00|293.6|293.4|293.6|293.45|293.6|293.45|293.6|293.4|0
1712233500000|2024-04-04 12:25:00|293.65|293.5|293.8|293.45|293.85|293.7|293.65|293.45|11
1712233800000|2024-04-04 12:30:00|293.85|293.5|293.75|293.6|293.85|293.65|293.6|293.45|7
1712234100000|2024-04-04 12:35:00|293.8|293.65|293.95|293.75|293.95|293.75|293.8|293.65|10
1712234400000|2024-04-04 12:40:00|293.9|293.8|293.9|293.75|293.9|293.8|293.85|293.65|9
1712234700000|2024-04-04 12:45:00|293.95|293.8|294.1|293.95|294.15|294|293.95|293.8|26
1712235000000|2024-04-04 12:50:00|294.05|293.9|294.2|294|294.2|294|294.05|293.9|21
1712235300000|2024-04-04 12:55:00|294.15|294.05|294.1|293.95|294.25|294.05|294.1|293.95|18
1712235600000|2024-04-04 13:00:00|294.05|293.9|294.05|293.9|294.1|293.95|294.05|293.85|11
1712235900000|2024-04-04 13:05:00|294.1|293.95|294.15|294|294.15|294|294.1|293.9|20
1712236200000|2024-04-04 13:10:00|294.2|294.05|294.25|294.1|294.25|294.1|294.15|294|44
1712236500000|2024-04-04 13:15:00|294.3|294.15|294.45|294.3|294.45|294.3|294.2|294.05|44
1712236800000|2024-04-04 13:20:00|294.4|294.25|294.5|294.35|294.5|294.35|294.4|294.25|31
1712237100000|2024-04-04 13:25:00|294.55|294.4|294.7|294.5|294.7|294.55|294.55|294.4|45
1712237400000|2024-04-04 13:30:00|294.75|294.55|295.25|295.1|295.5|295.35|294.75|294.5|523
1712237700000|2024-04-04 13:35:00|295.3|295.15|295.3|295.15|295.55|295.35|295.25|295.1|177
1712238000000|2024-04-04 13:40:00|295.25|295.1|295.8|295.6|295.85|295.65|295.2|295.05|173
1712238300000|2024-04-04 13:45:00|295.75|295.55|295.9|295.75|296.1|295.95|295.7|295.55|89
1712238600000|2024-04-04 13:50:00|295.85|295.7|295.7|295.55|296|295.85|295.65|295.45|89
1712238900000|2024-04-04 13:55:00|295.75|295.5|295.65|295.5|295.75|295.5|295.6|295.4|31
1712239200000|2024-04-04 14:00:00|295.7|295.55|295.85|295.65|295.9|295.75|295.7|295.55|79
1712239500000|2024-04-04 14:05:00|295.8|295.6|295.85|295.7|295.9|295.75|295.7|295.55|75
1712239800000|2024-04-04 14:10:00|295.8|295.65|295.5|295.35|295.8|295.65|295.5|295.3|81
1712240100000|2024-04-04 14:15:00|295.45|295.3|295.35|295.15|295.5|295.3|295.25|295.1|119
1712240400000|2024-04-04 14:20:00|295.3|295.2|295.05|294.85|295.4|295.2|295|294.85|84
1712240700000|2024-04-04 14:25:00|295|294.9|295.15|295|295.2|295.05|295|294.9|75
1712241000000|2024-04-04 14:30:00|295.1|294.95|295.1|294.95|295.2|295|295.05|294.9|63
1712241300000|2024-04-04 14:35:00|295.15|294.9|295.1|294.95|295.15|295|295.05|294.9|65
1712241600000|2024-04-04 14:40:00|295.15|294.9|295.15|295|295.2|295.05|295.05|294.9|34
1712241900000|2024-04-04 14:45:00|295.1|294.95|295.05|294.9|295.15|294.95|294.95|294.8|51
1712242200000|2024-04-04 14:50:00|295.1|294.95|295|294.85|295.15|294.95|295|294.8|29
1712242500000|2024-04-04 14:55:00|295.05|294.9|295.05|294.9|295.1|294.9|295|294.9|16
1712242800000|2024-04-04 15:00:00|295|294.85|294.95|294.8|295.05|294.9|294.95|294.8|19
1712243100000|2024-04-04 15:05:00|294.9|294.75|295|294.8|295.05|294.9|294.9|294.75|38
1712243400000|2024-04-04 15:10:00|294.95|294.85|294.95|294.75|295|294.85|294.9|294.75|44
1712243700000|2024-04-04 15:15:00|295|294.8|294.9|294.75|295|294.85|294.9|294.7|31
1712244000000|2024-04-04 15:20:00|294.85|294.7|294.9|294.75|294.95|294.75|294.85|294.65|28
1712244300000|2024-04-04 15:25:00|294.85|294.7|294.95|294.75|294.95|294.8|294.85|294.7|70
1712244600000|2024-04-04 15:30:00|295|294.8|294.95|294.75|295.1|294.9|294.9|294.75|114
1712244900000|2024-04-04 15:35:00|294.9|294.7|295.15|294.95|295.15|295|294.85|294.7|162
1712245200000|2024-04-04 15:40:00|295.1|295|295.15|295|295.25|295.1|295.1|294.95|22
1712245500000|2024-04-04 15:45:00|295.2|295.05|295.15|294.95|295.3|295.1|295.1|294.95|34
1712245800000|2024-04-04 15:50:00|295.1|295|295.05|294.9|295.15|295|295.05|294.9|14
1712246100000|2024-04-04 15:55:00|295.1|294.95|295.15|294.95|295.2|295|295.05|294.9|15
1712246400000|2024-04-04 16:00:00|295.1|295|295.25|295.1|295.3|295.1|295.1|295|7
1712246700000|2024-04-04 16:05:00|295.3|295.15|295.25|295.1|295.35|295.2|295.2|295.05|62
1712247000000|2024-04-04 16:10:00|295.3|295.15|295.2|295.05|295.35|295.2|295.2|295.05|42
1712247300000|2024-04-04 16:15:00|295.25|295.1|295.25|295.1|295.3|295.15|295.25|295.1|19
1712247600000|2024-04-04 16:20:00|295.3|295.15|295.2|295.05|295.3|295.15|295.15|295|58
1712247900000|2024-04-04 16:25:00|295.25|295|295.25|295.1|295.25|295.1|295.2|295|20
1712248200000|2024-04-04 16:30:00|295.2|295.05|295.2|295|295.25|295.1|295.15|295|23
1712248500000|2024-04-04 16:35:00|295.15|295.05|295.2|295.05|295.25|295.1|295.15|295|32
1712248800000|2024-04-04 16:40:00|295.15|295|295.25|295.05|295.25|295.1|295.15|295|28
1712249100000|2024-04-04 16:45:00|295.2|295.1|295.15|295|295.25|295.1|295.15|295|18
1712249400000|2024-04-04 16:50:00|295.1|294.95|295.2|295|295.2|295.05|295.1|294.95|17
1712249700000|2024-04-04 16:55:00|295.15|294.95|295.15|295|295.2|295|295.1|294.95|12
1712250000000|2024-04-04 17:00:00|295.1|294.95|295.1|294.95|295.1|294.95|295.1|294.95|1
1712250300000|2024-04-04 17:05:00|295.15|295|295.05|294.85|295.2|295.05|295.05|294.85|15
1712250600000|2024-04-04 17:10:00|295|294.9|295.1|294.95|295.2|295|295|294.85|72
1712250900000|2024-04-04 17:15:00|295.15|294.9|294.95|294.75|295.15|294.95|294.9|294.75|101
1712251200000|2024-04-04 17:20:00|294.9|294.7|294.95|294.8|294.95|294.8|294.85|294.7|17
1712251500000|2024-04-04 17:25:00|294.9|294.75|294.95|294.8|295|294.8|294.9|294.7|17
1712251800000|2024-04-04 17:30:00|294.9|294.75|295|294.8|295|294.8|294.9|294.75|16
1712252100000|2024-04-04 17:35:00|294.95|294.75|294.9|294.75|295|294.8|294.9|294.75|8
1712252400000|2024-04-04 17:40:00|294.85|294.7|294.9|294.75|294.95|294.75|294.8|294.65|23
1712252700000|2024-04-04 17:45:00|294.85|294.7|294.85|294.65|294.95|294.75|294.8|294.65|11
1712253000000|2024-04-04 17:50:00|294.8|294.7|294.8|294.65|294.95|294.8|294.8|294.65|29
1712253300000|2024-04-04 17:55:00|294.85|294.7|294.75|294.55|294.85|294.7|294.7|294.55|60
1712253600000|2024-04-04 18:00:00|294.7|294.5|294.75|294.55|294.8|294.6|294.65|294.5|50
1712253900000|2024-04-04 18:05:00|294.8|294.6|294.25|294.05|294.8|294.65|294.25|294.05|139
1712254200000|2024-04-04 18:10:00|294.2|294.1|293.95|293.75|294.25|294.1|293.9|293.7|142
1712254500000|2024-04-04 18:15:00|293.9|293.8|293.7|293.5|294|293.8|293.65|293.5|117
1712254800000|2024-04-04 18:20:00|293.65|293.45|293.8|293.6|293.8|293.6|293.6|293.4|115
1712255100000|2024-04-04 18:25:00|293.75|293.55|293.35|293.15|293.85|293.6|293.35|293.15|75
1712255400000|2024-04-04 18:30:00|293.3|293.1|292.9|292.7|293.3|293.15|292.85|292.7|164
1712255700000|2024-04-04 18:35:00|292.95|292.75|293.05|292.85|293.2|293|292.9|292.7|29
1712256000000|2024-04-04 18:40:00|293|292.8|292.7|292.5|293|292.85|292.65|292.5|41
1712256300000|2024-04-04 18:45:00|292.75|292.55|292.75|292.55|292.85|292.65|292.65|292.5|73
1712256600000|2024-04-04 18:50:00|292.7|292.5|292.65|292.45|292.75|292.6|292.6|292.4|30
1712256900000|2024-04-04 18:55:00|292.6|292.4|292.35|292.2|292.65|292.45|292.25|292.1|71
1712257200000|2024-04-04 19:00:00|292.3|292.15|292.15|292|292.35|292.2|292|291.85|63
1712257500000|2024-04-04 19:05:00|292.2|292.05|292.35|292.15|292.4|292.2|292.15|292|8
1712257800000|2024-04-04 19:10:00|292.3|292.1|292.3|292.15|292.35|292.15|292.15|291.95|16
1712258100000|2024-04-04 19:15:00|292.35|292.1|292.15|291.95|292.35|292.15|292.05|291.85|67
1712258400000|2024-04-04 19:20:00|292.1|292|292.05|291.9|292.35|292.15|292.05|291.9|13
1712258700000|2024-04-04 19:25:00|292.1|291.85|291.8|291.6|292.15|291.95|291.8|291.6|44
1712259000000|2024-04-04 19:30:00|291.75|291.65|291.85|291.65|291.95|291.75|291.75|291.6|12
1712259300000|2024-04-04 19:35:00|291.8|291.7|291.5|291.3|291.85|291.7|291.4|291.25|99
1712259600000|2024-04-04 19:40:00|291.45|291.35|291.55|291.4|291.6|291.45|291.35|291.2|120
1712259900000|2024-04-04 19:45:00|291.6|291.45|291.75|291.6|291.75|291.6|291.55|291.35|26
1712260200000|2024-04-04 19:50:00|291.8|291.65|291.9|291.7|291.9|291.75|291.6|291.45|28
1712260500000|2024-04-04 19:55:00|291.85|291.75|291.65|291.45|291.85|291.75|291.55|291.4|17
1712260800000|2024-04-04 20:00:00|291.7|291.5|291.7|291.5|291.7|291.5|291.6|291.4|5
1712261100000|2024-04-04 20:05:00|291.65|291.45|291.75|291.55|291.75|291.6|291.6|291.45|5
1712261400000|2024-04-04 20:10:00|291.7|291.5|291.75|291.55|291.75|291.55|291.65|291.45|3
1712261700000|2024-04-04 20:15:00|291.7|291.5|291.7|291.5|291.7|291.5|291.65|291.45|0
1712262000000|2024-04-04 20:20:00|291.65|291.55|291.65|291.5|291.7|291.55|291.65|291.45|2
1712262300000|2024-04-04 20:25:00|291.7|291.55|291.7|291.5|291.7|291.55|291.65|291.5|5
1712262600000|2024-04-04 20:30:00|291.75|291.55|291.7|291.55|291.75|291.6|291.7|291.5|2
1712262900000|2024-04-04 20:35:00|291.75||291.75||291.75||291.7||0
1712263200000|2024-04-04 20:40:00|291.8|291.6|291.8|291.6|291.8|291.65|291.75|291.55|3
1712263500000|2024-04-04 20:45:00|291.75|291.55|291.8|291.55|291.8|291.6|291.75|291.55|2
1712263800000|2024-04-04 20:50:00|291.85|291.6|291.85|291.6|291.85|291.6|291.85|291.6|0
1712264100000|2024-04-04 20:55:00|291.9|291.65|291.95|291.6|291.95|291.65|291.85|291.6|10
1712264400000|2024-04-04 21:00:00|292.1|291.55|292.25|291.75|292.25|291.75|292.1|291.55|0
1712264700000|2024-04-04 21:05:00|292.2||292.2||292.2||292.2||0
1712265000000|2024-04-04 21:10:00|292.25|291.45|292.35|291.75|292.35|291.75|292.05|291.45|0
1712265300000|2024-04-04 21:15:00|292.25|291.65|292.35|291.75|292.35|291.75|292.25|291.65|0
1712265900000|2024-04-04 21:25:00|292.25|291.65|292.35|291.75|292.35|291.75|292.25|291.65|0
1712266200000|2024-04-04 21:30:00|292.25|291.65|292.35|291.75|292.35|291.75|292.25|291.65|0
1712267100000|2024-04-04 21:45:00|292.25|291.65|292.25|291.65|292.25|291.65|292.25|291.65|0
1712268000000|2024-04-04 22:00:00|292.35|291.75|292.35|291.75|292.45|291.85|292.35|291.75|0
1712268300000|2024-04-04 22:05:00|292.45|291.85|292.55|291.95|292.55|291.95|292.35|291.75|0
1712268900000|2024-04-04 22:15:00|292.45|291.85|292.45|291.85|292.45|291.85|292.45|291.85|0
1712269200000|2024-04-04 22:20:00|292.35|291.75|292.25|291.65|292.45|291.85|292.25|291.65|0
1712269500000|2024-04-04 22:25:00|292.35|291.75|292.35|291.75|292.35|291.75|292.25|291.65|0
1712269800000|2024-04-04 22:30:00|292.45|291.85|292.45|291.85|292.45|291.85|292.35|291.75|0
1712270100000|2024-04-04 22:35:00|292.35|291.75|292.35|291.75|292.45|291.85|292.35|291.75|0
1712270400000|2024-04-04 22:40:00|292.45|291.85|292.45|291.85|292.45|291.85|292.35|291.75|0
1712270700000|2024-04-04 22:45:00|292.35|291.75|292.35|291.75|292.45|291.85|292.35|291.75|0
1712271000000|2024-04-04 22:50:00|292.25|291.65|292.35|291.75|292.35|291.75|292.25|291.65|0
1712271600000|2024-04-04 23:00:00|292.25|291.65|292.45|291.85|292.45|291.85|292.25|291.65|0
1712271900000|2024-04-04 23:05:00|292.35|291.75|292.35|291.75|292.45|291.85|292.35|291.75|0
1712272500000|2024-04-04 23:15:00|292.25|291.65|292.35|291.75|292.35|291.75|292.25|291.65|0
1712273400000|2024-04-04 23:30:00|292.45|291.85|292.45|291.85|292.45|291.85|292.45|291.85|0
1712273700000|2024-04-04 23:35:00|292.35|291.75|292.45|291.85|292.45|291.85|292.35|291.75|0
1712274000000|2024-04-04 23:40:00|292.35|291.75|292.35|291.75|292.45|291.85|292.35|291.75|0
1712274900000|2024-04-04 23:55:00|292.25|291.65|292.35|291.75|292.35|291.75|292.25|291.65|0
1712275200000|2024-04-05 00:00:00|292.25|291.65|292.35|291.75|292.35|291.75|292.25|291.65|0
1712275500000|2024-04-05 00:05:00|292.25|291.65|292.35|291.75|292.35|291.75|292.25|291.65|0
1712275800000|2024-04-05 00:10:00|292.45|291.85|292.45|291.85|292.45|291.85|292.45|291.85|0
1712276100000|2024-04-05 00:15:00|292.35|291.75|292.35|291.75|292.45|291.85|292.35|291.75|0
1712276700000|2024-04-05 00:25:00|292.38|291.78|292.18|291.58|292.38|291.78|292.18|291.58|0
1712277000000|2024-04-05 00:30:00|291.83|291.68|291.83|291.68|291.93|291.78|291.58|291.43|683
1712277300000|2024-04-05 00:35:00|291.88|291.73|291.43|291.28|291.98|291.83|291.38|291.23|723
1712277600000|2024-04-05 00:40:00|291.38|291.23|291.68|291.53|291.73|291.58|291.33|291.18|900
1712277900000|2024-04-05 00:45:00|291.73|291.58|291.88|291.73|292.03|291.88|291.73|291.53|283
1712278200000|2024-04-05 00:50:00|291.93|291.78|291.98|291.83|292.03|291.83|291.88|291.73|211
1712278500000|2024-04-05 00:55:00|291.93|291.78|291.48|291.33|291.93|291.78|291.43|291.28|292
1712278800000|2024-04-05 01:00:00|291.38|291.23|291.33|291.18|291.38|291.23|290.63|290.48|1246
1712279100000|2024-04-05 01:05:00|291.23|291.13|291.03|290.88|291.43|291.28|290.88|290.73|624
1712279400000|2024-04-05 01:10:00|290.98|290.83|290.63|290.48|291.03|290.88|290.58|290.38|486
1712279700000|2024-04-05 01:15:00|290.58|290.43|290.43|290.28|290.58|290.43|290.23|290.03|574
1712280000000|2024-04-05 01:20:00|290.48|290.23|290.03|289.88|290.68|290.48|290.03|289.83|648
1712280300000|2024-04-05 01:25:00|289.98|289.83|290.18|290.03|290.23|290.08|289.88|289.73|488
1712280600000|2024-04-05 01:30:00|290.13|289.98|289.73|289.58|290.18|290.03|289.58|289.43|510
1712280900000|2024-04-05 01:35:00|289.68|289.53|289.98|289.83|290.03|289.88|289.68|289.53|362
1712281200000|2024-04-05 01:40:00|289.93|289.78|290.08|289.93|290.08|289.93|289.83|289.68|246
1712281500000|2024-04-05 01:45:00|290.03|289.88|289.48|289.33|290.03|289.93|289.33|289.18|479
1712281800000|2024-04-05 01:50:00|289.53|289.28|289.13|288.98|289.68|289.53|289.08|288.93|401
1712282100000|2024-04-05 01:55:00|289.18|289.03|289.23|289.08|289.38|289.23|289.03|288.88|514
1712282400000|2024-04-05 02:00:00|289.18|289.03|289.78|289.63|290.28|290.08|289.18|289.03|340
1712282700000|2024-04-05 02:05:00|289.83|289.68|289.78|289.63|290.13|289.93|289.63|289.48|259
1712283000000|2024-04-05 02:10:00|289.73|289.58|289.83|289.68|290.03|289.88|289.53|289.38|302
1712283300000|2024-04-05 02:15:00|289.78|289.63|289.63|289.48|289.83|289.68|289.53|289.38|332
1712283600000|2024-04-05 02:20:00|289.58|289.43|289.63|289.48|289.78|289.63|289.53|289.38|218
1712283900000|2024-04-05 02:25:00|289.68|289.53|289.53|289.38|289.68|289.53|289.48|289.33|248
1712284200000|2024-04-05 02:30:00|289.58|289.33|289.53|289.38|289.63|289.43|289.48|289.33|182
1712284500000|2024-04-05 02:35:00|289.58|289.43|289.43|289.23|289.58|289.43|289.33|289.13|257
1712284800000|2024-04-05 02:40:00|289.38|289.28|289.53|289.38|289.63|289.48|289.38|289.28|259
1712285100000|2024-04-05 02:45:00|289.58|289.43|289.73|289.58|289.78|289.63|289.58|289.43|248
1712285400000|2024-04-05 02:50:00|289.78|289.63|289.88|289.73|290.03|289.88|289.78|289.63|328
1712285700000|2024-04-05 02:55:00|289.83|289.68|289.98|289.83|290.03|289.83|289.68|289.53|172
1712286000000|2024-04-05 03:00:00|290.03|289.88|290.38|290.18|290.38|290.18|290.03|289.88|262
1712286300000|2024-04-05 03:05:00|290.33|290.23|290.63|290.48|290.68|290.53|290.33|290.18|170
1712286600000|2024-04-05 03:10:00|290.68|290.53|290.63|290.43|290.68|290.53|290.58|290.43|150
1712286900000|2024-04-05 03:15:00|290.58|290.48|290.53|290.38|290.78|290.58|290.53|290.33|117
1712287200000|2024-04-05 03:20:00|290.58|290.43|291.03|290.83|291.13|290.98|290.58|290.43|429
1712287500000|2024-04-05 03:25:00|290.98|290.88|290.98|290.83|291.23|291.08|290.88|290.73|238
1712287800000|2024-04-05 03:30:00|291.03|290.88|291.03|290.88|291.23|291.08|290.98|290.83|226
1712288100000|2024-04-05 03:35:00|290.98|290.83|290.83|290.68|290.98|290.83|290.68|290.53|175
1712288400000|2024-04-05 03:40:00|290.78|290.63|290.93|290.73|291.03|290.88|290.63|290.48|120
1712288700000|2024-04-05 03:45:00|290.88|290.78|291.08|290.93|291.08|290.93|290.73|290.58|227
1712289000000|2024-04-05 03:50:00|291.03|290.88|291.13|290.98|291.28|291.08|290.98|290.83|176
1712289300000|2024-04-05 03:55:00|291.08|290.93|291.13|290.98|291.23|291.03|290.98|290.83|206
1712289600000|2024-04-05 04:00:00|291.18|290.93|290.93|290.78|291.23|291.08|290.93|290.73|132
1712289900000|2024-04-05 04:05:00|290.98|290.83|290.98|290.83|291.03|290.88|290.98|290.78|74
1712290200000|2024-04-05 04:10:00|290.93|290.78|290.83|290.68|290.93|290.78|290.78|290.63|171
1712290500000|2024-04-05 04:15:00|290.88|290.73|290.78|290.63|290.93|290.78|290.78|290.63|63
1712290800000|2024-04-05 04:20:00|290.83|290.68|291.08|290.93|291.08|290.93|290.78|290.68|161
1712291100000|2024-04-05 04:25:00|291.13|290.98|291.38|291.23|291.43|291.28|291.13|290.98|116
1712291400000|2024-04-05 04:30:00|291.33|291.18|291.18|291.03|291.33|291.18|291.08|290.93|166
1712291700000|2024-04-05 04:35:00|291.13|290.98|291.03|290.88|291.18|291.03|291.03|290.88|133
1712292000000|2024-04-05 04:40:00|290.98|290.83|290.98|290.83|291.13|290.98|290.98|290.83|130
1712292300000|2024-04-05 04:45:00|291.03|290.88|291.08|290.93|291.08|290.93|290.98|290.88|60
1712292600000|2024-04-05 04:50:00|291.03|290.88|291.08|290.93|291.13|290.93|291.03|290.88|72
1712292900000|2024-04-05 04:55:00|291.13|290.98|291.13|290.98|291.13|290.98|291.13|290.98|55
1712293200000|2024-04-05 05:00:00|291.08|290.93|291.13|290.98|291.28|291.13|290.73|290.58|466
1712293500000|2024-04-05 05:05:00|291.18|291.03|291.48|291.33|291.48|291.33|291.13|290.98|170
1712293800000|2024-04-05 05:10:00|291.38|291.23|291.28|291.08|291.38|291.23|291.23|291.08|213
1712294100000|2024-04-05 05:15:00|291.23|291.03|291.13|290.93|291.23|291.08|290.98|290.83|162
1712294400000|2024-04-05 05:20:00|291.18|290.98|291.23|291.08|291.28|291.13|291.18|290.98|106
1712294700000|2024-04-05 05:25:00|291.28|291.13|291.33|291.18|291.33|291.18|291.18|291.03|140
1712295000000|2024-04-05 05:30:00|291.28|291.13|291.18|291.03|291.33|291.18|291.13|290.98|128
1712295300000|2024-04-05 05:35:00|291.23|291.08|291.43|291.28|291.48|291.28|291.23|291.08|215
1712295600000|2024-04-05 05:40:00|291.48|291.33|291.53|291.38|291.53|291.38|291.43|291.28|98
1712295900000|2024-04-05 05:45:00|291.58|291.43|291.78|291.58|291.83|291.68|291.58|291.38|240
1712296200000|2024-04-05 05:50:00|291.73|291.53|291.53|291.38|291.78|291.53|291.43|291.28|155
1712296500000|2024-04-05 05:55:00|291.48|291.33|291.68|291.48|291.68|291.53|291.43|291.28|83
1712296800000|2024-04-05 06:00:00|291.63|291.53|291.83|291.68|291.88|291.73|291.63|291.48|129
1712297100000|2024-04-05 06:05:00|291.78|291.63|291.58|291.43|291.83|291.68|291.53|291.38|199
1712297400000|2024-04-05 06:10:00|291.53|291.38|291.58|291.43|291.58|291.43|291.48|291.33|62
1712297700000|2024-04-05 06:15:00|291.53|291.38|291.28|291.13|291.53|291.38|291.23|291.08|164
1712298000000|2024-04-05 06:20:00|291.33|291.08|291.33|291.18|291.38|291.23|291.28|291.08|117
1712298300000|2024-04-05 06:25:00|291.28|291.13|291.38|291.23|291.43|291.28|291.23|291.08|200
1712298600000|2024-04-05 06:30:00|291.43|291.18|291.58|291.43|291.58|291.43|291.33|291.18|112
1712298900000|2024-04-05 06:35:00|291.63|291.48|291.78|291.58|291.78|291.63|291.58|291.43|90
1712299200000|2024-04-05 06:40:00|291.73|291.63|291.73|291.58|291.73|291.63|291.68|291.53|99
1712299500000|2024-04-05 06:45:00|291.68|291.53|291.63|291.48|291.73|291.58|291.58|291.43|143
1712299800000|2024-04-05 06:50:00|291.58|291.43|291.48|291.33|291.58|291.43|291.48|291.33|96
1712300100000|2024-04-05 06:55:00|291.43|291.28|291.48|291.33|291.53|291.38|291.43|291.28|183
1712300400000|2024-04-05 07:00:00|291.53|291.28|291.33|291.18|291.53|291.28|291.33|291.18|123
1712300700000|2024-04-05 07:05:00|291.28|291.13|291.33|291.18|291.33|291.18|291.18|291.03|188
1712301000000|2024-04-05 07:10:00|291.28|291.13|291.43|291.28|291.58|291.43|291.28|291.13|186
1712301300000|2024-04-05 07:15:00|291.38|291.23|291.38|291.18|291.38|291.23|291.33|291.18|136
1712301600000|2024-04-05 07:20:00|291.33|291.23|291.38|291.23|291.48|291.33|291.33|291.18|168
1712301900000|2024-04-05 07:25:00|291.33|291.18|291.28|291.13|291.38|291.23|291.28|291.13|158
1712302200000|2024-04-05 07:30:00|291.23|291.08|291.13|290.98|291.23|291.08|291.08|290.93|208
1712302500000|2024-04-05 07:35:00|291.08|290.93|291.18|291.03|291.18|291.03|291.03|290.88|169
1712302800000|2024-04-05 07:40:00|291.13|290.98|291.08|290.93|291.18|291.03|291.03|290.88|211
1712303100000|2024-04-05 07:45:00|291.13|290.98|291.13|290.93|291.13|290.98|291.03|290.88|254
1712303400000|2024-04-05 07:50:00|291.08|290.98|291.23|291.08|291.23|291.08|291.03|290.88|187
1712303700000|2024-04-05 07:55:00|291.28|291.13|291.53|291.38|291.53|291.38|291.28|291.13|290
1712304000000|2024-04-05 08:00:00|291.58|291.43|291.58|291.43|291.63|291.48|291.53|291.38|229
1712304300000|2024-04-05 08:05:00|291.63|291.48|291.38|291.23|291.63|291.48|291.38|291.18|222
1712304600000|2024-04-05 08:10:00|291.43|291.28|291.28|291.13|291.43|291.28|291.28|291.13|174
1712304900000|2024-04-05 08:15:00|291.33|291.18|291.38|291.23|291.43|291.28|291.28|291.13|246
1712305200000|2024-04-05 08:20:00|291.43|291.18|291.38|291.23|291.43|291.28|291.33|291.18|226
1712305500000|2024-04-05 08:25:00|291.43|291.28|291.53|291.33|291.58|291.38|291.38|291.23|230
1712305800000|2024-04-05 08:30:00|291.58|291.38|291.43|291.28|291.58|291.38|291.38|291.23|235
1712306100000|2024-04-05 08:35:00|291.48|291.33|291.38|291.23|291.53|291.38|291.33|291.18|257
1712306400000|2024-04-05 08:40:00|291.43|291.28|291.48|291.33|291.53|291.38|291.38|291.23|316
1712306700000|2024-04-05 08:45:00|291.53|291.38|291.43|291.28|291.53|291.38|291.33|291.18|260
1712307000000|2024-04-05 08:50:00|291.48|291.33|291.48|291.28|291.53|291.38|291.38|291.23|264
1712307300000|2024-04-05 08:55:00|291.43|291.33|291.38|291.23|291.48|291.33|291.28|291.13|634
1712307600000|2024-04-05 09:00:00|291.43|291.18|291.53|291.33|291.78|291.63|291.38|291.18|1220
1712307900000|2024-04-05 09:05:00|291.48|291.38|291.43|291.28|291.48|291.38|291.43|291.23|148
1712308200000|2024-04-05 09:10:00|291.48|291.33|291.53|291.38|291.53|291.38|291.38|291.23|47
1712308500000|2024-04-05 09:15:00|291.48|291.33|291.53|291.38|291.58|291.43|291.43|291.28|37
1712308800000|2024-04-05 09:20:00|291.78|291.18|291.78|291.18|291.88|291.28|291.78|291.18|0
1712309100000|2024-04-05 09:25:00|||||||||1
1712309400000|2024-04-05 09:30:00|291.88|291.28|291.78|291.18|291.88|291.28|291.78|291.18|0
1712309700000|2024-04-05 09:35:00|291.88|291.28|291.78|291.18|291.88|291.28|291.78|291.18|0
1712310000000|2024-04-05 09:40:00|291.88|291.28|291.78|291.18|291.88|291.28|291.78|291.18|0
1712310600000|2024-04-05 09:50:00|291.53|291.28|291.63|291.48|291.68|291.48|291.43|291.23|25
1712310900000|2024-04-05 09:55:00|291.68|291.53|291.68|291.53|291.68|291.53|291.63|291.48|7
1712311200000|2024-04-05 10:00:00|291.63|291.48|291.63|291.48|291.68|291.53|291.58|291.43|10
1712311500000|2024-04-05 10:05:00|291.58|291.43|291.63|291.43|291.63|291.48|291.53|291.38|9
1712311800000|2024-04-05 10:10:00|291.58|291.48|291.58|291.38|291.63|291.48|291.53|291.38|2
1712312100000|2024-04-05 10:15:00|291.63|291.43|291.63|291.43|291.63|291.43|291.58|291.43|2
1712312400000|2024-04-05 10:20:00|291.58|291.48|291.63|291.48|291.68|291.53|291.53|291.38|39
1712312700000|2024-04-05 10:25:00|291.68|291.53|291.68|291.53|291.68|291.53|291.63|291.48|5
1712313000000|2024-04-05 10:30:00|291.73|291.58|291.78|291.63|291.78|291.63|291.68|291.58|14
1712313300000|2024-04-05 10:35:00|291.73|291.58|291.78|291.58|291.78|291.58|291.68|291.48|9
1712313600000|2024-04-05 10:40:00|291.73|291.53|291.68|291.53|291.73|291.53|291.68|291.48|22
1712313900000|2024-04-05 10:45:00|291.63|291.48|291.63|291.48|291.63|291.48|291.63|291.48|2
1712314200000|2024-04-05 10:50:00|291.68|291.53|291.68|291.53|291.73|291.58|291.68|291.53|6
1712314500000|2024-04-05 10:55:00|291.73|291.58|291.73|291.58|291.73|291.58|291.68|291.58|5
1712314800000|2024-04-05 11:00:00|291.78|291.53|291.83|291.63|291.83|291.63|291.68|291.53|5
1712315100000|2024-04-05 11:05:00|291.78|291.68|291.83|291.68|291.83|291.68|291.78|291.68|1
1712315400000|2024-04-05 11:10:00|291.78|291.63|291.78|291.58|291.78|291.63|291.73|291.58|5
1712315700000|2024-04-05 11:15:00|291.83|291.63|291.83|291.63|291.83|291.63|291.78|291.58|1
1712316000000|2024-04-05 11:20:00|291.88|291.68|291.88|291.73|291.88|291.73|291.88|291.63|8
1712316300000|2024-04-05 11:25:00|291.83|291.68|291.88|291.68|291.88|291.73|291.83|291.63|10
1712316600000|2024-04-05 11:30:00|291.83|291.63|291.83|291.68|291.83|291.68|291.78|291.63|2
1712316900000|2024-04-05 11:35:00|291.88|291.73|291.98|291.78|292.03|291.83|291.88|291.68|12
1712317200000|2024-04-05 11:40:00|291.93|291.83|291.98|291.78|291.98|291.83|291.93|291.78|6
1712317500000|2024-04-05 11:45:00|291.93|291.73|291.93|291.78|291.98|291.78|291.88|291.73|2
1712317800000|2024-04-05 11:50:00|291.98|291.73|291.93|291.73|291.98|291.78|291.93|291.73|13
1712318100000|2024-04-05 11:55:00|291.88|291.78|291.88|291.73|291.93|291.78|291.88|291.73|28
1712318400000|2024-04-05 12:00:00|291.93|291.68|291.93|291.73|291.93|291.73|291.83|291.68|26
1712318700000|2024-04-05 12:05:00|291.98|291.78|291.98|291.83|291.98|291.83|291.88|291.73|17
1712319000000|2024-04-05 12:10:00|292.03|291.88|292.03|291.88|292.08|291.93|291.98|291.88|16
1712319300000|2024-04-05 12:15:00|292.08|291.93|292.13|291.98|292.13|291.98|292.03|291.88|10
1712319600000|2024-04-05 12:20:00|292.08|291.93|292.13|291.98|292.13|291.98|292.03|291.88|21
1712319900000|2024-04-05 12:25:00|292.18|292.03|292.33|292.13|292.33|292.18|292.08|291.88|27
1712320200000|2024-04-05 12:30:00|292.03|292.08|291.58|291.43|292.03|292.08|291.18|290.98|126
1712320500000|2024-04-05 12:35:00|291.63|291.48|291.53|291.33|291.93|291.53|291.33|291.18|36
1712320800000|2024-04-05 12:40:00|291.48|291.38|292.08|291.88|292.08|291.88|291.48|291.38|25
1712321100000|2024-04-05 12:45:00|292.03|291.83|291.58|291.43|292.03|291.83|291.53|291.33|34
1712321400000|2024-04-05 12:50:00|291.53|291.38|291.63|291.48|291.68|291.53|291.48|291.28|18
1712321700000|2024-04-05 12:55:00|291.68|291.53|291.68|291.53|291.73|291.53|291.48|291.28|24
1712322000000|2024-04-05 13:00:00|291.73|291.48|291.58|291.43|291.88|291.73|291.58|291.38|34
1712322300000|2024-04-05 13:05:00|291.53|291.38|291.48|291.33|291.68|291.48|291.43|291.23|11
1712322600000|2024-04-05 13:10:00|291.43|291.28|291.33|291.18|291.48|291.28|291.33|291.18|12
1712322900000|2024-04-05 13:15:00|291.38|291.23|291.53|291.33|291.58|291.38|291.38|291.18|8
1712323200000|2024-04-05 13:20:00|291.58|291.38|291.63|291.48|291.63|291.48|291.53|291.33|12
1712323500000|2024-04-05 13:25:00|291.73|291.53|291.73|291.53|291.78|291.63|291.63|291.43|23
1712323800000|2024-04-05 13:30:00|291.68|291.48|292.13|291.93|292.13|291.93|291.53|291.38|145
1712324100000|2024-04-05 13:35:00|292.18|291.98|291.68|291.53|292.18|292.03|291.68|291.48|63
1712324400000|2024-04-05 13:40:00|291.63|291.48|291.93|291.78|292.08|291.88|291.63|291.48|30
1712324700000|2024-04-05 13:45:00|291.88|291.73|291.98|291.78|292.08|291.88|291.78|291.63|94
1712325000000|2024-04-05 13:50:00|291.93|291.83|292.33|292.18|292.38|292.18|291.93|291.78|64
1712325300000|2024-04-05 13:55:00|292.38|292.23|292.23|292.08|292.43|292.28|292.18|292.03|51
1712325600000|2024-04-05 14:00:00|292.28|292.13|292.18|291.98|292.28|292.13|291.98|291.83|81
1712325900000|2024-04-05 14:05:00|292.13|292.03|292.23|292.03|292.38|292.23|292.03|291.83|114
1712326200000|2024-04-05 14:10:00|292.28|292.08|292.58|292.38|292.63|292.48|292.23|292.08|48
1712326500000|2024-04-05 14:15:00|292.63|292.43|292.58|292.43|292.63|292.48|292.43|292.28|20
1712326800000|2024-04-05 14:20:00|292.53|292.38|292.68|292.53|292.68|292.53|292.48|292.33|8
1712327100000|2024-04-05 14:25:00|292.63|292.48|292.53|292.33|292.63|292.48|292.33|292.18|22
1712327400000|2024-04-05 14:30:00|292.48|292.38|292.78|292.63|292.83|292.68|292.48|292.33|26
1712327700000|2024-04-05 14:35:00|292.83|292.58|292.63|292.43|292.83|292.63|292.63|292.43|28
1712328000000|2024-04-05 14:40:00|292.68|292.48|292.68|292.48|292.73|292.58|292.58|292.38|21
1712328300000|2024-04-05 14:45:00|292.63|292.53|292.73|292.58|292.78|292.63|292.58|292.38|43
1712328600000|2024-04-05 14:50:00|292.78|292.63|292.78|292.63|292.93|292.78|292.73|292.58|56
1712328900000|2024-04-05 14:55:00|292.83|292.58|293.13|292.93|293.18|292.98|292.83|292.58|139
1712329200000|2024-04-05 15:00:00|293.08|292.98|292.93|292.78|293.18|292.98|292.88|292.73|40
1712329500000|2024-04-05 15:05:00|292.88|292.73|292.98|292.78|293.03|292.88|292.78|292.63|55
1712329800000|2024-04-05 15:10:00|292.93|292.73|292.98|292.83|293.18|292.98|292.93|292.73|73
1712330100000|2024-04-05 15:15:00|292.93|292.78|292.88|292.73|292.98|292.83|292.78|292.63|35
1712330400000|2024-04-05 15:20:00|292.93|292.78|292.88|292.73|292.98|292.83|292.83|292.63|74
1712330700000|2024-04-05 15:25:00|292.93|292.68|292.93|292.78|293.03|292.88|292.83|292.63|103
1712331000000|2024-04-05 15:30:00|292.98|292.73|292.83|292.68|292.98|292.78|292.78|292.63|63
1712331300000|2024-04-05 15:35:00|292.88|292.63|292.98|292.78|292.98|292.83|292.78|292.58|49
1712331600000|2024-04-05 15:40:00|292.93|292.73|293.08|292.88|293.08|292.88|292.83|292.68|179
1712331900000|2024-04-05 15:45:00|293.18|292.93|293.03|292.88|293.18|293.03|293.03|292.88|63
1712332200000|2024-04-05 15:50:00|293.08|292.93|293.18|292.98|293.23|293.03|293.03|292.88|33
1712332500000|2024-04-05 15:55:00|293.23|293.03|293.33|293.13|293.33|293.18|293.18|292.98|185
1712332800000|2024-04-05 16:00:00|293.28|293.18|293.33|293.18|293.43|293.23|293.28|293.13|21
1712333100000|2024-04-05 16:05:00|293.38|293.13|293.43|293.23|293.43|293.28|293.28|293.08|9
1712333400000|2024-04-05 16:10:00|293.38|293.28|293.43|293.23|293.43|293.28|293.33|293.13|19
1712333700000|2024-04-05 16:15:00|293.48|293.28|293.53|293.38|293.53|293.38|293.38|293.23|18
1712334000000|2024-04-05 16:20:00|293.48|293.33|293.73|293.53|293.73|293.53|293.48|293.28|95
1712334300000|2024-04-05 16:25:00|293.68|293.48|293.58|293.38|293.73|293.53|293.53|293.38|55
1712334600000|2024-04-05 16:30:00|293.53|293.43|293.43|293.23|293.58|293.43|293.33|293.18|25
1712334900000|2024-04-05 16:35:00|293.38|293.28|293.53|293.38|293.53|293.38|293.38|293.23|12
1712335200000|2024-04-05 16:40:00|293.48|293.33|293.48|293.33|293.53|293.33|293.43|293.28|16
1712335500000|2024-04-05 16:45:00|293.53|293.28|293.48|293.28|293.53|293.33|293.43|293.28|8
1712335800000|2024-04-05 16:50:00|293.43|293.33|293.53|293.38|293.58|293.43|293.43|293.28|3
1712336100000|2024-04-05 16:55:00|293.58|293.43|293.73|293.58|293.73|293.58|293.53|293.43|7
1712336400000|2024-04-05 17:00:00|293.68|293.53|293.73|293.53|293.78|293.58|293.63|293.43|14
1712336700000|2024-04-05 17:05:00|293.68|293.48|293.48|293.33|293.73|293.53|293.48|293.28|13
1712337000000|2024-04-05 17:10:00|293.53|293.38|293.38|293.18|293.58|293.38|293.28|293.13|87
1712337300000|2024-04-05 17:15:00|293.43|293.23|293.48|293.28|293.48|293.28|293.38|293.18|2
1712337600000|2024-04-05 17:20:00|293.53|293.33|293.58|293.43|293.58|293.43|293.48|293.28|17
1712337900000|2024-04-05 17:25:00|293.63|293.48|293.63|293.43|293.63|293.48|293.53|293.38|5
1712338200000|2024-04-05 17:30:00|293.68|293.48|293.73|293.58|293.73|293.58|293.63|293.43|6
1712338500000|2024-04-05 17:35:00|293.68|293.53|293.58|293.38|293.73|293.58|293.58|293.38|4
1712338800000|2024-04-05 17:40:00|293.63|293.43|293.53|293.33|293.63|293.48|293.48|293.28|7
1712339100000|2024-04-05 17:45:00|293.48|293.28|293.43|293.28|293.53|293.33|293.38|293.23|8
1712339400000|2024-04-05 17:50:00|293.48|293.23|293.33|293.18|293.48|293.33|293.33|293.18|9
1712339700000|2024-04-05 17:55:00|293.38|293.13|293.38|293.23|293.38|293.23|293.18|293.03|31
1712340000000|2024-04-05 18:00:00|293.33|293.18|293.38|293.18|293.38|293.18|293.23|293.03|8
1712340300000|2024-04-05 18:05:00|293.43|293.23|293.63|293.43|293.63|293.43|293.38|293.18|7
1712340600000|2024-04-05 18:10:00|293.58|293.38|293.58|293.38|293.68|293.48|293.53|293.38|2
1712340900000|2024-04-05 18:15:00|293.63|293.43|293.58|293.38|293.63|293.48|293.53|293.38|0
1712341200000|2024-04-05 18:20:00|293.63|293.43|293.48|293.33|293.68|293.53|293.48|293.33|8
1712341500000|2024-04-05 18:25:00|293.53|293.28|293.28|293.08|293.58|293.43|293.23|293.08|10
1712341800000|2024-04-05 18:30:00|293.33|293.13|293.43|293.23|293.43|293.28|293.28|293.08|3
1712342100000|2024-04-05 18:35:00|293.48|293.28|293.48|293.28|293.53|293.33|293.38|293.23|0
1712342400000|2024-04-05 18:40:00|293.53|293.33|293.43|293.18|293.53|293.33|293.33|293.18|1
1712342700000|2024-04-05 18:45:00|293.38|293.23|293.28|293.08|293.38|293.23|293.28|293.08|2
1712343000000|2024-04-05 18:50:00|293.33|293.13|293.28|293.08|293.33|293.18|293.18|292.98|20
1712343300000|2024-04-05 18:55:00|293.23|293.13|293.28|293.08|293.28|293.13|293.13|292.93|8
1712343600000|2024-04-05 19:00:00|293.23|293.13|293.38|293.18|293.38|293.18|293.23|293.08|3
1712343900000|2024-04-05 19:05:00|293.33|293.23|293.28|293.08|293.43|293.28|293.23|293.03|6
1712344200000|2024-04-05 19:10:00|293.33|293.13|293.43|293.23|293.43|293.23|293.28|293.13|4
1712344500000|2024-04-05 19:15:00|293.38|293.28|293.48|293.28|293.48|293.28|293.38|293.23|0
1712344800000|2024-04-05 19:20:00|293.43|293.23|293.38|293.18|293.43|293.28|293.28|293.13|4
1712345100000|2024-04-05 19:25:00|293.33|293.23|293.58|293.38|293.58|293.43|293.33|293.18|15
1712345400000|2024-04-05 19:30:00|293.53|293.43|293.68|293.48|293.68|293.53|293.53|293.38|2
1712345700000|2024-04-05 19:35:00|293.63|293.43|293.58|293.38|293.68|293.43|293.53|293.33|9
1712346000000|2024-04-05 19:40:00|293.53|293.33|293.58|293.43|293.63|293.43|293.48|293.33|2
1712346300000|2024-04-05 19:45:00|293.63|293.48|293.68|293.48|293.68|293.53|293.58|293.43|5
1712346600000|2024-04-05 19:50:00|293.63|293.43|293.78|293.58|293.78|293.63|293.63|293.43|11
1712346900000|2024-04-05 19:55:00|293.73|293.63|293.68|293.53|293.78|293.63|293.63|293.43|4
1712347200000|2024-04-05 20:00:00|293.63|293.43|293.58|293.43|293.63|293.43|293.58|293.38|2
1712347500000|2024-04-05 20:05:00|293.53|293.38|293.53|293.38|293.53|293.43|293.53|293.33|2
1712347800000|2024-04-05 20:10:00|293.58|293.43|293.58|293.38|293.58|293.43|293.58|293.38|2
1712348100000|2024-04-05 20:15:00|293.63|293.43|293.68|293.48|293.68|293.48|293.63|293.38|0
1712348700000|2024-04-05 20:25:00|293.63|293.53|293.63|293.48|293.68|293.53|293.63|293.43|2
1712349000000|2024-04-05 20:30:00||293.43||293.43||293.48||293.43|0
1712349300000|2024-04-05 20:35:00|293.58|293.38|293.63|293.43|293.63|293.43|293.58|293.38|0
1712349600000|2024-04-05 20:40:00|293.58|293.38|293.63|293.43|293.68|293.43|293.58|293.38|5
1712349900000|2024-04-05 20:45:00|293.68|293.38|293.73|293.53|293.78|293.58|293.63|293.38|7
1712350200000|2024-04-05 20:50:00|293.78|293.48|293.78|293.53|293.78|293.53|293.78|293.48|2
1712350500000|2024-04-05 20:55:00|293.83|293.33|293.88|293.63|293.88|293.63|293.73|293.28|28
1712527200000|2024-04-07 22:00:00|294.28|293.68|294.18|293.58|294.38|293.78|294.18|293.58|0
1712527500000|2024-04-07 22:05:00|294.28|293.68|294.28|293.68|294.28|293.68|294.18|293.58|0
1712527800000|2024-04-07 22:10:00|294.18|293.58|294.18|293.58|294.18|293.58|294.18|293.58|0
1712529000000|2024-04-07 22:30:00|294.08|293.48|294.18|293.58|294.18|293.58|294.08|293.48|0
1712529300000|2024-04-07 22:35:00|294.08|293.48|294.18|293.58|294.18|293.58|294.08|293.48|0
1712529600000|2024-04-07 22:40:00|294.08|293.48|294.18|293.58|294.18|293.58|294.08|293.48|0
1712529900000|2024-04-07 22:45:00|294.08|293.48|294.08|293.48|294.18|293.58|294.08|293.48|0
1712530800000|2024-04-07 23:00:00|294.18|293.58|294.18|293.58|294.18|293.58|294.18|293.58|0
1712532600000|2024-04-07 23:30:00|294.28|293.68|294.18|293.58|294.28|293.68|294.18|293.58|0
1712533800000|2024-04-07 23:50:00|294.08|293.48|294.18|293.58|294.18|293.58|294.08|293.48|0
1712534100000|2024-04-07 23:55:00|294.28|293.68|294.18|293.58|294.28|293.68|294.18|293.58|0
1712534400000|2024-04-08 00:00:00|294.08|293.48|294.08|293.48|294.18|293.58|294.08|293.48|0
1712535600000|2024-04-08 00:20:00|293.98|293.38|294.08|293.48|294.08|293.48|293.98|293.38|0
1712535900000|2024-04-08 00:25:00|293.98|293.38|293.88|293.28|293.98|293.38|293.88|293.28|0
1712536200000|2024-04-08 00:30:00|293.78|293.48|293.18|292.98|294.28|294.13|292.98|292.83|799
1712536500000|2024-04-08 00:35:00|293.13|292.93|292.98|292.78|293.13|292.93|292.83|292.68|443
1712536800000|2024-04-08 00:40:00|292.93|292.83|292.68|292.53|292.98|292.83|292.68|292.53|316
1712537100000|2024-04-08 00:45:00|292.73|292.58|292.78|292.63|292.93|292.78|292.73|292.53|342
1712537400000|2024-04-08 00:50:00|292.83|292.68|292.73|292.58|292.88|292.68|292.68|292.48|217
1712537700000|2024-04-08 00:55:00|292.63|292.48|292.58|292.43|292.68|292.53|292.48|292.33|240
1712538000000|2024-04-08 01:00:00|292.73|292.58|292.98|292.83|293.23|293.08|292.33|292.18|627
1712538300000|2024-04-08 01:05:00|293.03|292.88|292.73|292.53|293.13|292.98|292.63|292.48|282
1712538600000|2024-04-08 01:10:00|292.78|292.58|293.03|292.88|293.03|292.88|292.48|292.33|374
1712538900000|2024-04-08 01:15:00|293.08|292.93|292.88|292.73|293.33|293.13|292.73|292.58|336
1712539200000|2024-04-08 01:20:00|292.83|292.68|292.83|292.68|293.03|292.88|292.73|292.58|236
1712539500000|2024-04-08 01:25:00|292.88|292.73|292.33|292.18|292.88|292.73|292.33|292.18|210
1712539800000|2024-04-08 01:30:00|292.38|292.23|291.88|291.73|292.43|292.28|291.88|291.73|430
1712540100000|2024-04-08 01:35:00|291.83|291.68|291.83|291.68|291.98|291.83|291.58|291.43|477
1712540400000|2024-04-08 01:40:00|291.88|291.73|292.33|292.18|292.43|292.28|291.88|291.73|198
1712540700000|2024-04-08 01:45:00|292.28|292.13|292.53|292.38|292.63|292.43|292.28|292.13|108
1712541000000|2024-04-08 01:50:00|292.48|292.33|292.28|292.08|292.63|292.43|292.23|292.03|146
1712541300000|2024-04-08 01:55:00|292.33|292.13|292.38|292.18|292.43|292.28|292.28|292.08|63
1712541600000|2024-04-08 02:00:00|292.43|292.23|292.43|292.28|292.48|292.33|292.33|292.13|126
1712541900000|2024-04-08 02:05:00|292.38|292.23|292.58|292.43|292.58|292.43|292.38|292.23|96
1712542200000|2024-04-08 02:10:00|292.63|292.48|293.08|292.93|293.08|292.93|292.63|292.48|142
1712542500000|2024-04-08 02:15:00|293.03|292.88|292.73|292.53|293.13|292.93|292.68|292.53|83
1712542800000|2024-04-08 02:20:00|292.68|292.58|292.98|292.78|292.98|292.78|292.68|292.53|78
1712543100000|2024-04-08 02:25:00|292.93|292.83|292.98|292.83|293.03|292.88|292.88|292.68|79
1712543400000|2024-04-08 02:30:00|293.03|292.88|293.13|292.98|293.18|293.03|293.03|292.83|91
1712543700000|2024-04-08 02:35:00|293.08|292.93|293.18|293.03|293.23|293.03|293.08|292.88|68
1712544000000|2024-04-08 02:40:00|293.13|292.98|293.08|292.93|293.18|292.98|293.03|292.88|69
1712544300000|2024-04-08 02:45:00|293.03|292.88|292.93|292.78|293.08|292.93|292.93|292.78|40
1712544600000|2024-04-08 02:50:00|292.98|292.83|293.08|292.93|293.08|292.93|292.98|292.78|40
1712544900000|2024-04-08 02:55:00|293.13|292.88|293.23|293.08|293.33|293.18|293.08|292.88|49
1712545200000|2024-04-08 03:00:00|293.18|293.03|293.18|292.98|293.28|293.08|293.18|292.98|49
1712545500000|2024-04-08 03:05:00|293.13|292.93|293.08|292.93|293.23|293.08|293.08|292.93|98
1712545800000|2024-04-08 03:10:00|293.03|292.88|293.13|292.98|293.13|292.98|292.98|292.83|59
1712546100000|2024-04-08 03:15:00|293.08|292.93|292.83|292.68|293.08|292.93|292.78|292.63|82
1712546400000|2024-04-08 03:20:00|292.78|292.63|292.73|292.58|292.88|292.73|292.73|292.58|60
1712546700000|2024-04-08 03:25:00|292.68|292.53|292.58|292.43|292.83|292.68|292.58|292.43|75
1712547000000|2024-04-08 03:30:00|292.53|292.38|292.58|292.43|292.63|292.48|292.43|292.28|173
1712547300000|2024-04-08 03:35:00|292.63|292.48|292.33|292.18|292.63|292.48|292.28|292.13|225
1712547600000|2024-04-08 03:40:00|292.38|292.13|292.48|292.33|292.53|292.38|292.28|292.08|127
1712547900000|2024-04-08 03:45:00|292.43|292.28|292.43|292.28|292.48|292.33|292.38|292.23|111
1712548200000|2024-04-08 03:50:00|292.38|292.23|292.48|292.33|292.53|292.38|292.28|292.13|136
1712548500000|2024-04-08 03:55:00|292.53|292.38|292.48|292.33|292.58|292.38|292.38|292.23|124
1712548800000|2024-04-08 04:00:00|292.43|292.28|292.43|292.28|292.48|292.33|292.38|292.23|45
1712549100000|2024-04-08 04:05:00|292.48|292.33|292.58|292.43|292.58|292.43|292.43|292.28|39
1712549400000|2024-04-08 04:10:00|292.53|292.38|292.68|292.53|292.68|292.53|292.48|292.33|82
1712549700000|2024-04-08 04:15:00|292.63|292.48|292.53|292.33|292.63|292.48|292.53|292.33|67
1712550000000|2024-04-08 04:20:00|292.48|292.38|292.43|292.28|292.53|292.38|292.43|292.28|46
1712550300000|2024-04-08 04:25:00|292.48|292.23|292.48|292.33|292.53|292.38|292.48|292.23|75
1712550600000|2024-04-08 04:30:00|292.53|292.38|292.53|292.38|292.53|292.38|292.53|292.38|36
1712550900000|2024-04-08 04:35:00|292.58|292.43|292.58|292.43|292.58|292.43|292.53|292.38|48
1712551200000|2024-04-08 04:40:00|292.53|292.38|292.48|292.33|292.58|292.43|292.48|292.33|26
1712551500000|2024-04-08 04:45:00|292.53|292.38|292.53|292.38|292.53|292.38|292.48|292.33|53
1712551800000|2024-04-08 04:50:00|292.48|292.33|292.48|292.33|292.48|292.38|292.48|292.33|16
1712552100000|2024-04-08 04:55:00|292.53|292.38|292.58|292.43|292.58|292.43|292.53|292.33|41
1712552400000|2024-04-08 05:00:00|292.63|292.48|292.93|292.73|292.93|292.73|292.63|292.43|114
1712552700000|2024-04-08 05:05:00|292.88|292.68|292.98|292.83|292.98|292.83|292.78|292.63|73
1712553000000|2024-04-08 05:10:00|292.93|292.78|292.98|292.83|293.08|292.88|292.88|292.73|49
1712553300000|2024-04-08 05:15:00|293.03|292.78|292.93|292.78|293.03|292.88|292.93|292.78|40
1712553600000|2024-04-08 05:20:00|292.98|292.83|292.88|292.73|293.03|292.88|292.78|292.58|99
1712553900000|2024-04-08 05:25:00|292.83|292.68|292.88|292.73|292.93|292.78|292.83|292.68|47
1712554200000|2024-04-08 05:30:00|292.83|292.68|292.73|292.53|292.88|292.73|292.68|292.53|103
1712554500000|2024-04-08 05:35:00|292.68|292.58|292.78|292.63|292.83|292.68|292.63|292.48|158
1712554800000|2024-04-08 05:40:00|292.83|292.68|292.83|292.68|292.93|292.78|292.83|292.68|144
1712555100000|2024-04-08 05:45:00|292.78|292.63|292.63|292.48|292.78|292.63|292.53|292.38|149
1712555400000|2024-04-08 05:50:00|292.58|292.43|292.73|292.58|292.83|292.68|292.58|292.43|182
1712555700000|2024-04-08 05:55:00|292.68|292.53|292.83|292.63|292.88|292.73|292.63|292.48|41
1712556000000|2024-04-08 06:00:00|292.88|292.68|292.68|292.53|292.98|292.83|292.68|292.53|92
1712556300000|2024-04-08 06:05:00|292.63|292.48|292.73|292.58|292.78|292.63|292.63|292.48|126
1712556600000|2024-04-08 06:10:00|292.78|292.63|292.73|292.53|292.83|292.68|292.63|292.48|97
1712556900000|2024-04-08 06:15:00|292.68|292.48|292.68|292.53|292.68|292.53|292.53|292.38|132
1712557200000|2024-04-08 06:20:00|292.73|292.58|292.73|292.53|292.83|292.63|292.68|292.53|80
1712557500000|2024-04-08 06:25:00|292.68|292.58|292.83|292.68|292.93|292.73|292.68|292.53|98
1712557800000|2024-04-08 06:30:00|292.88|292.73|292.88|292.73|292.93|292.78|292.83|292.63|78
1712558100000|2024-04-08 06:35:00|292.83|292.68|292.83|292.68|292.88|292.73|292.83|292.63|37
1712558400000|2024-04-08 06:40:00|292.78|292.63|292.63|292.48|292.78|292.63|292.63|292.48|120
1712558700000|2024-04-08 06:45:00|292.68|292.53|292.58|292.43|292.78|292.58|292.58|292.43|136
1712559000000|2024-04-08 06:50:00|292.63|292.48|292.38|292.23|292.63|292.48|292.33|292.18|147
1712559300000|2024-04-08 06:55:00|292.43|292.28|292.48|292.28|292.63|292.48|292.38|292.23|140
1712559600000|2024-04-08 07:00:00|292.43|292.33|292.58|292.43|292.73|292.58|292.38|292.23|169
1712559900000|2024-04-08 07:05:00|292.63|292.38|292.43|292.23|292.63|292.43|292.33|292.18|167
1712560200000|2024-04-08 07:10:00|292.48|292.28|292.68|292.53|292.68|292.53|292.48|292.28|94
1712560500000|2024-04-08 07:15:00|292.63|292.48|292.73|292.58|292.73|292.58|292.63|292.48|95
1712560800000|2024-04-08 07:20:00|292.68|292.53|292.73|292.58|292.73|292.58|292.58|292.43|102
1712561100000|2024-04-08 07:25:00|292.68|292.53|292.48|292.33|292.68|292.53|292.48|292.33|113
1712561400000|2024-04-08 07:30:00|292.43|292.28|292.63|292.48|292.68|292.48|292.43|292.28|162
1712561700000|2024-04-08 07:35:00|292.68|292.43|292.68|292.53|292.78|292.58|292.53|292.38|138
1712562000000|2024-04-08 07:40:00|292.73|292.58|292.78|292.63|292.78|292.63|292.68|292.53|85
1712562300000|2024-04-08 07:45:00|292.73|292.58|292.88|292.68|292.88|292.68|292.73|292.58|132
1712562600000|2024-04-08 07:50:00|292.93|292.73|292.98|292.78|292.98|292.83|292.88|292.68|100
1712562900000|2024-04-08 07:55:00|292.93|292.73|292.78|292.63|292.93|292.78|292.78|292.63|111
1712563200000|2024-04-08 08:00:00|292.83|292.68|292.78|292.63|292.83|292.68|292.73|292.58|137
1712563500000|2024-04-08 08:05:00|292.83|292.68|292.93|292.78|292.98|292.83|292.78|292.63|130
1712563800000|2024-04-08 08:10:00|292.98|292.83|293.08|292.93|293.08|292.93|292.98|292.83|38
1712564100000|2024-04-08 08:15:00|293.13|292.98|292.83|292.68|293.13|292.98|292.83|292.68|72
1712564400000|2024-04-08 08:20:00|292.88|292.73|292.78|292.63|292.88|292.73|292.73|292.58|86
1712564700000|2024-04-08 08:25:00|292.73|292.58|292.88|292.73|292.93|292.73|292.73|292.58|83
1712565000000|2024-04-08 08:30:00|292.83|292.68|292.98|292.83|292.98|292.83|292.83|292.63|61
1712565300000|2024-04-08 08:35:00|292.93|292.78|292.98|292.83|293.03|292.88|292.93|292.78|94
1712565600000|2024-04-08 08:40:00|293.03|292.88|293.03|292.88|293.08|292.93|292.98|292.83|100
1712565900000|2024-04-08 08:45:00|293.08|292.93|293.13|292.98|293.18|292.98|293.03|292.88|196
1712566200000|2024-04-08 08:50:00|293.08|292.93|292.98|292.78|293.13|292.98|292.98|292.78|194
1712566500000|2024-04-08 08:55:00|292.93|292.83|293.08|292.93|293.08|292.93|292.93|292.78|241
1712566800000|2024-04-08 09:00:00|293.13|292.98|292.93|292.78|293.13|292.98|292.93|292.78|374
1712567100000|2024-04-08 09:05:00|292.98|292.83|292.83|292.63|293.03|292.88|292.73|292.53|371
1712567400000|2024-04-08 09:10:00|292.88|292.68|292.98|292.83|293.08|292.88|292.83|292.63|169
1712567700000|2024-04-08 09:15:00|292.93|292.78|293.08|292.88|293.08|292.88|292.88|292.68|100
1712568000000|2024-04-08 09:20:00|293.28|292.68|293.38|292.78|293.38|292.78|293.18|292.58|0
1712568300000|2024-04-08 09:25:00|293.28|292.68|293.28|292.68|293.38|292.78|293.28|292.68|4
1712568600000|2024-04-08 09:30:00|293.38|292.78|293.28|292.68|293.38|292.78|293.28|292.68|0
1712568900000|2024-04-08 09:35:00|293.38|292.78|293.28|292.68|293.38|292.78|293.28|292.68|0
1712569200000|2024-04-08 09:40:00|293.18|292.58|293.28|292.68|293.38|292.78|293.18|292.58|0
1712569500000|2024-04-08 09:45:00|293.38|292.78|293.38|292.78|293.38|292.78|293.28|292.68|0
1712569800000|2024-04-08 09:50:00|293.28|292.68|293.08|292.93|293.38|292.98|293.08|292.68|12
1712570100000|2024-04-08 09:55:00|293.13|292.98|293.18|293.03|293.23|293.08|293.08|292.98|24
1712570400000|2024-04-08 10:00:00|293.13|292.98|293.13|292.98|293.23|293.03|293.08|292.93|4
1712570700000|2024-04-08 10:05:00|293.08|292.93|293.03|292.88|293.13|292.98|293.03|292.83|3
1712571000000|2024-04-08 10:10:00|292.98|292.83|293.03|292.88|293.03|292.88|292.98|292.83|17
1712571300000|2024-04-08 10:15:00|293.08|292.93|293.13|292.93|293.18|293.03|293.08|292.93|9
1712571600000|2024-04-08 10:20:00|293.08|292.98|293.18|292.98|293.23|293.03|293.08|292.98|10
1712571900000|2024-04-08 10:25:00|293.13|293.03|293.18|293.03|293.18|293.03|293.08|292.93|10
1712572200000|2024-04-08 10:30:00|293.13|292.98|293.08|292.88|293.18|293.03|293.08|292.88|25
1712572500000|2024-04-08 10:35:00|293.03|292.93|293.08|292.93|293.13|292.98|293.03|292.88|22
1712572800000|2024-04-08 10:40:00|293.03|292.88|293.08|292.93|293.08|292.93|293.03|292.88|6
1712573100000|2024-04-08 10:45:00|293.13|292.98|293.08|292.93|293.13|292.98|293.08|292.93|3
1712573400000|2024-04-08 10:50:00|293.13|292.98|293.18|292.98|293.18|292.98|293.08|292.93|16
1712573700000|2024-04-08 10:55:00|293.23|293.03|293.23|293.03|293.23|293.08|293.18|293.03|5
1712574000000|2024-04-08 11:00:00|293.18|293.08|293.33|293.13|293.33|293.18|293.18|293.03|8
1712574300000|2024-04-08 11:05:00|293.28|293.08|293.23|293.08|293.33|293.13|293.18|293.03|19
1712574600000|2024-04-08 11:10:00|293.28|293.13|293.18|293.03|293.28|293.13|293.18|293.03|9
1712574900000|2024-04-08 11:15:00|293.23|293.08|293.23|293.08|293.23|293.08|293.18|293.03|3
1712575200000|2024-04-08 11:20:00|293.18|293.03|293.28|293.08|293.28|293.13|293.18|293.03|2
1712575500000|2024-04-08 11:25:00|293.23|293.13|293.23|293.03|293.28|293.13|293.18|293.03|3
1712575800000|2024-04-08 11:30:00|293.18|292.98|293.28|293.13|293.33|293.13|293.13|292.98|37
1712576100000|2024-04-08 11:35:00|293.33|293.18|293.33|293.18|293.33|293.18|293.33|293.13|22
1712576400000|2024-04-08 11:40:00|293.38|293.23|293.38|293.23|293.38|293.23|293.38|293.23|4
1712576700000|2024-04-08 11:45:00|293.33|293.18|293.38|293.23|293.38|293.23|293.28|293.13|8
1712577000000|2024-04-08 11:50:00|293.43|293.28|293.28|293.13|293.43|293.28|293.28|293.13|38
1712577300000|2024-04-08 11:55:00|293.23|293.08|293.28|293.08|293.28|293.13|293.23|293.03|2
1712577600000|2024-04-08 12:00:00|293.23|293.13|293.28|293.13|293.33|293.18|293.13|292.98|14
1712577900000|2024-04-08 12:05:00|293.33|293.18|293.28|293.08|293.33|293.18|293.23|293.03|1
1712578200000|2024-04-08 12:10:00|293.33|293.13|293.38|293.18|293.38|293.18|293.33|293.08|0
1712578500000|2024-04-08 12:15:00|293.33|293.23|293.43|293.28|293.48|293.28|293.33|293.13|10
1712578800000|2024-04-08 12:20:00|293.38|293.23|293.38|293.23|293.43|293.28|293.38|293.18|1
1712579100000|2024-04-08 12:25:00|293.43|293.18|293.38|293.18|293.43|293.23|293.38|293.18|2
1712579400000|2024-04-08 12:30:00|293.33|293.23|293.43|293.28|293.43|293.28|293.33|293.18|5
1712579700000|2024-04-08 12:35:00|293.48|293.33|293.48|293.33|293.53|293.38|293.43|293.28|19
1712580000000|2024-04-08 12:40:00|293.53|293.38|293.38|293.23|293.53|293.38|293.38|293.23|6
1712580300000|2024-04-08 12:45:00|293.43|293.28|293.53|293.38|293.53|293.38|293.43|293.28|4
1712580600000|2024-04-08 12:50:00|293.58|293.33|293.53|293.38|293.63|293.48|293.53|293.33|23
1712580900000|2024-04-08 12:55:00|293.58|293.43|293.63|293.48|293.63|293.48|293.58|293.38|18
1712581200000|2024-04-08 13:00:00|293.68|293.53|293.88|293.73|293.88|293.73|293.68|293.48|70
1712581500000|2024-04-08 13:05:00|293.93|293.68|293.93|293.73|293.93|293.78|293.88|293.68|39
1712581800000|2024-04-08 13:10:00|293.88|293.78|293.98|293.83|293.98|293.83|293.88|293.73|18
1712582100000|2024-04-08 13:15:00|293.93|293.78|293.93|293.73|294.03|293.83|293.88|293.73|35
1712582400000|2024-04-08 13:20:00|293.98|293.78|293.93|293.78|293.98|293.83|293.88|293.73|34
1712582700000|2024-04-08 13:25:00|293.98|293.83|293.83|293.68|293.98|293.83|293.83|293.68|39
1712583000000|2024-04-08 13:30:00|293.88|293.73|294.13|293.98|294.18|293.98|293.88|293.73|85
1712583300000|2024-04-08 13:35:00|294.08|293.93|294.28|294.13|294.43|294.23|293.98|293.78|222
1712583600000|2024-04-08 13:40:00|294.33|294.08|294.63|294.48|294.68|294.53|294.23|294.03|184
1712583900000|2024-04-08 13:45:00|294.68|294.53|294.78|294.63|294.98|294.83|294.68|294.53|259
1712584200000|2024-04-08 13:50:00|294.83|294.58|294.53|294.33|294.83|294.63|294.48|294.33|57
1712584500000|2024-04-08 13:55:00|294.48|294.38|294.33|294.13|294.53|294.38|294.23|294.08|61
1712584800000|2024-04-08 14:00:00|294.28|294.08|293.93|293.78|294.28|294.13|293.93|293.73|53
1712585100000|2024-04-08 14:05:00|293.98|293.83|293.78|293.63|293.98|293.83|293.73|293.58|79
1712585400000|2024-04-08 14:10:00|293.83|293.68|293.88|293.73|293.88|293.73|293.73|293.58|24
1712585700000|2024-04-08 14:15:00|293.93|293.78|293.93|293.73|293.98|293.83|293.78|293.63|31
1712586000000|2024-04-08 14:20:00|293.98|293.78|294.23|294.03|294.23|294.03|293.88|293.73|20
1712586300000|2024-04-08 14:25:00|294.28|294.08|294.28|294.13|294.33|294.18|294.23|294.08|14
1712586600000|2024-04-08 14:30:00|294.33|294.18|294.48|294.33|294.53|294.38|294.33|294.18|19
1712586900000|2024-04-08 14:35:00|294.53|294.38|294.43|294.28|294.53|294.38|294.38|294.23|21
1712587200000|2024-04-08 14:40:00|294.38|294.23|294.33|294.18|294.43|294.23|294.28|294.13|25
1712587500000|2024-04-08 14:45:00|294.28|294.13|294.28|294.13|294.33|294.18|294.23|294.08|29
1712587800000|2024-04-08 14:50:00|294.33|294.18|294.28|294.08|294.38|294.18|294.18|294.03|27
1712588100000|2024-04-08 14:55:00|294.23|294.03|294.18|294.03|294.23|294.03|294.13|293.93|23
1712588400000|2024-04-08 15:00:00|294.23|293.98|294.18|294.03|294.23|294.03|294.03|293.88|35
1712588700000|2024-04-08 15:05:00|294.23|294.08|294.38|294.23|294.38|294.23|294.23|294.08|27
1712589000000|2024-04-08 15:10:00|294.43|294.28|294.43|294.28|294.53|294.38|294.38|294.23|56
1712589300000|2024-04-08 15:15:00|294.38|294.23|294.53|294.33|294.53|294.38|294.38|294.23|22
1712589600000|2024-04-08 15:20:00|294.48|294.38|294.53|294.38|294.53|294.38|294.48|294.33|14
1712589900000|2024-04-08 15:25:00|294.58|294.43|294.53|294.38|294.63|294.48|294.48|294.33|29
1712590200000|2024-04-08 15:30:00|294.48|294.33|294.48|294.33|294.53|294.38|294.48|294.28|15
1712590500000|2024-04-08 15:35:00|294.53|294.38|294.48|294.33|294.53|294.38|294.33|294.13|18
1712590800000|2024-04-08 15:40:00|294.53|294.28|294.48|294.28|294.53|294.28|294.38|294.18|6
1712591100000|2024-04-08 15:45:00|294.43|294.23|294.43|294.23|294.43|294.23|294.28|294.08|5
1712591400000|2024-04-08 15:50:00|294.38|294.18|294.33|294.18|294.43|294.23|294.33|294.13|4
1712591700000|2024-04-08 15:55:00|294.28|294.13|294.33|294.18|294.33|294.18|294.23|294.03|13
1712592000000|2024-04-08 16:00:00|294.28|294.13|294.23|294.08|294.33|294.13|294.23|294.08|7
1712592300000|2024-04-08 16:05:00|294.28|294.03|294.28|294.13|294.28|294.13|294.18|294.03|10
1712592600000|2024-04-08 16:10:00|294.23|294.08|294.18|294.03|294.28|294.13|294.13|293.98|17
1712592900000|2024-04-08 16:15:00|294.13|293.98|294.18|294.03|294.28|294.08|294.13|293.98|11
1712593200000|2024-04-08 16:20:00|294.13|293.98|294.13|293.98|294.23|294.03|294.08|293.93|12
1712593500000|2024-04-08 16:25:00|294.18|294.03|294.28|294.13|294.28|294.13|294.18|293.98|11
1712593800000|2024-04-08 16:30:00|294.23|294.08|294.28|294.13|294.28|294.13|294.23|294.08|17
1712594100000|2024-04-08 16:35:00|294.33|294.18|294.23|294.03|294.33|294.18|294.23|294.03|11
1712594400000|2024-04-08 16:40:00|294.28|294.08|294.33|294.13|294.33|294.18|294.28|294.03|6
1712594700000|2024-04-08 16:45:00|294.28|294.18|294.28|294.13|294.33|294.18|294.28|294.08|3
1712595000000|2024-04-08 16:50:00|294.33|294.08|294.33|294.18|294.33|294.18|294.28|294.08|3
1712595300000|2024-04-08 16:55:00|294.38|294.23|294.38|294.23|294.38|294.23|294.33|294.18|18
1712595600000|2024-04-08 17:00:00|294.33|294.18|294.38|294.18|294.38|294.23|294.33|294.13|4
1712595900000|2024-04-08 17:05:00|294.33|294.13|294.33|294.18|294.38|294.23|294.33|294.13|3
1712596200000|2024-04-08 17:10:00|294.38|294.13|294.33|294.13|294.38|294.18|294.28|294.13|2
1712596500000|2024-04-08 17:15:00|294.28|294.18|294.33|294.13|294.33|294.18|294.28|294.08|2
1712596800000|2024-04-08 17:20:00|294.28|294.18|294.38|294.18|294.38|294.23|294.28|294.13|23
1712597100000|2024-04-08 17:25:00|294.33|294.23|294.43|294.23|294.43|294.23|294.33|294.18|2
1712597400000|2024-04-08 17:30:00|294.38|294.28|294.43|294.23|294.43|294.28|294.33|294.18|20
1712597700000|2024-04-08 17:35:00|294.38|294.28|294.38|294.18|294.43|294.28|294.38|294.18|6
1712598000000|2024-04-08 17:40:00|294.33|294.23|294.38|294.18|294.38|294.23|294.33|294.18|5
1712598300000|2024-04-08 17:45:00|294.33|294.13|294.33|294.13|294.38|294.18|294.28|294.08|3
1712598600000|2024-04-08 17:50:00|294.38|294.18|294.33|294.18|294.38|294.23|294.33|294.13|14
1712598900000|2024-04-08 17:55:00|294.38|294.13|294.38|294.23|294.43|294.23|294.38|294.13|14
1712599200000|2024-04-08 18:00:00|294.43|294.28|294.38|294.18|294.43|294.28|294.33|294.13|17
1712599500000|2024-04-08 18:05:00|294.33|294.23|294.43|294.28|294.43|294.28|294.33|294.18|7
1712599800000|2024-04-08 18:10:00|294.38|294.23|294.38|294.23|294.43|294.23|294.38|294.18|2
1712600100000|2024-04-08 18:15:00|294.43|294.28|294.38|294.23|294.43|294.28|294.38|294.18|2
1712600400000|2024-04-08 18:20:00|294.33|294.18|294.38|294.18|294.43|294.28|294.33|294.18|7
1712600700000|2024-04-08 18:25:00|294.43|294.23|294.43|294.28|294.48|294.33|294.43|294.18|7
1712601000000|2024-04-08 18:30:00|294.38|294.23|294.38|294.23|294.43|294.28|294.33|294.18|2
1712601300000|2024-04-08 18:35:00|294.33|294.18|294.33|294.18|294.38|294.23|294.33|294.13|2
1712601600000|2024-04-08 18:40:00|294.28|294.13|294.33|294.18|294.33|294.18|294.28|294.13|0
1712601900000|2024-04-08 18:45:00|294.28|294.13|294.33|294.13|294.33|294.18|294.28|294.08|4
1712602200000|2024-04-08 18:50:00|294.28|294.18|294.38|294.18|294.38|294.23|294.28|294.13|4
1712602500000|2024-04-08 18:55:00|294.33|294.23|294.43|294.28|294.43|294.28|294.33|294.18|6
1712602800000|2024-04-08 19:00:00|294.38|294.23|294.43|294.23|294.48|294.33|294.38|294.23|6
1712603100000|2024-04-08 19:05:00|294.38|294.28|294.38|294.23|294.48|294.28|294.28|294.13|3
1712603400000|2024-04-08 19:10:00|294.43|294.18|294.43|294.28|294.48|294.33|294.38|294.18|9
1712603700000|2024-04-08 19:15:00|294.48||294.43||294.48||294.43||3
1712604000000|2024-04-08 19:20:00|294.38|294.23|294.43|294.28|294.48|294.28|294.38|294.23|6
1712604300000|2024-04-08 19:25:00|294.48|294.33|294.53|294.38|294.53|294.38|294.43|294.28|5
1712604600000|2024-04-08 19:30:00|294.48|294.33|294.58|294.38|294.58|294.43|294.48|294.28|28
1712604900000|2024-04-08 19:35:00|294.53|294.33|294.43|294.28|294.58|294.38|294.43|294.23|2
1712605200000|2024-04-08 19:40:00|294.48|294.33|294.38|294.18|294.53|294.33|294.33|294.13|12
1712605500000|2024-04-08 19:45:00|294.33|294.23|294.33|294.13|294.38|294.23|294.33|294.13|4
1712605800000|2024-04-08 19:50:00|294.28|294.08|294.18|294.03|294.28|294.13|294.13|293.93|8
1712606100000|2024-04-08 19:55:00|294.23|293.98|294.18|293.98|294.23|294.03|294.08|293.93|5
1712606400000|2024-04-08 20:00:00|294.13|294.03|294.18|294.03|294.23|294.03|294.13|294.03|1
1712606700000|2024-04-08 20:05:00|294.23||294.23||294.23||294.18||0
1712607000000|2024-04-08 20:10:00|294.18||294.18||294.23||294.18||0
1712607300000|2024-04-08 20:15:00||293.98||293.98||294.03||293.98|2
1712607600000|2024-04-08 20:20:00||294.03||293.98||294.03||293.98|0
1712608200000|2024-04-08 20:30:00|294.13||294.18||294.18||294.13||0
1712608500000|2024-04-08 20:35:00||294.03||294.03||294.03||293.98|0
1712608800000|2024-04-08 20:40:00|294.13|293.98|294.23|293.98|294.23|294.03|294.08|293.88|2
1712609100000|2024-04-08 20:45:00||293.93||293.93||293.93||293.93|0
1712609400000|2024-04-08 20:50:00|294.28|293.98|294.28|293.93|294.28|293.98|294.28|293.93|0
1712609700000|2024-04-08 20:55:00|294.33|293.88|294.28|293.83|294.33|293.88|294.23|293.73|4
1712610000000|2024-04-08 21:00:00|294.38|293.68|294.43|293.73|294.43|293.73|294.38|293.68|0
1712610600000|2024-04-08 21:10:00|294.38|293.78|294.38|293.78|294.38|293.78|294.38|293.78|0
1712613600000|2024-04-08 22:00:00|294.48|293.88|294.48|293.88|294.48|293.88|294.38|293.78|0
1712613900000|2024-04-08 22:05:00|294.38|293.78|294.38|293.78|294.48|293.88|294.38|293.78|0
1712616900000|2024-04-08 22:55:00|294.48|293.88|294.38|293.78|294.48|293.88|294.38|293.78|0
1712617200000|2024-04-08 23:00:00|294.48|293.88|294.38|293.78|294.48|293.88|294.38|293.78|0
1712620500000|2024-04-08 23:55:00|294.28|293.68|294.28|293.68|294.28|293.68|294.28|293.68|0
1712620800000|2024-04-09 00:00:00|294.38|293.78|294.28|293.68|294.38|293.78|294.28|293.68|0
1712621100000|2024-04-09 00:05:00|294.38|293.78|294.28|293.68|294.38|293.78|294.28|293.68|0
1712621400000|2024-04-09 00:10:00|294.38|293.78|294.28|293.68|294.38|293.78|294.28|293.68|0
1712621700000|2024-04-09 00:15:00|294.38|293.78|294.28|293.68|294.38|293.78|294.28|293.68|0
1712622600000|2024-04-09 00:30:00|294.13|293.93|294.58|294.43|294.63|294.48|294.08|293.88|679
1712622900000|2024-04-09 00:35:00|294.53|294.38|294.63|294.48|294.68|294.53|294.53|294.38|253
1712623200000|2024-04-09 00:40:00|294.68|294.53|294.43|294.28|294.68|294.53|294.43|294.28|167
1712623500000|2024-04-09 00:45:00|294.48|294.33|294.68|294.53|294.73|294.58|294.48|294.33|109
1712623800000|2024-04-09 00:50:00|294.63|294.48|294.73|294.58|294.73|294.58|294.63|294.48|104
1712624100000|2024-04-09 00:55:00|294.78|294.63|294.88|294.68|294.93|294.78|294.73|294.58|301
1712624400000|2024-04-09 01:00:00|294.83|294.73|294.73|294.58|294.93|294.78|294.18|294.03|702
1712624700000|2024-04-09 01:05:00|294.68|294.53|294.73|294.58|294.93|294.73|294.63|294.43|435
1712625000000|2024-04-09 01:10:00|294.78|294.63|295.18|295.03|295.18|295.03|294.78|294.63|328
1712625300000|2024-04-09 01:15:00|295.23|294.98|295.33|295.18|295.53|295.38|295.23|294.98|549
1712625600000|2024-04-09 01:20:00|295.38|295.23|295.73|295.58|295.78|295.63|295.38|295.18|316
1712625900000|2024-04-09 01:25:00|295.78|295.53|295.83|295.63|295.93|295.78|295.63|295.48|355
1712626200000|2024-04-09 01:30:00|295.88|295.68|296.68|296.53|296.78|296.63|295.83|295.68|919
1712626500000|2024-04-09 01:35:00|296.73|296.48|296.43|296.28|296.78|296.63|296.43|296.28|420
1712626800000|2024-04-09 01:40:00|296.48|296.33|296.28|296.13|296.68|296.48|296.28|296.13|601
1712627100000|2024-04-09 01:45:00|296.33|296.18|296.43|296.28|296.58|296.43|296.23|296.08|843
1712627400000|2024-04-09 01:50:00|296.48|296.33|296.08|295.88|296.58|296.38|296.03|295.83|243
1712627700000|2024-04-09 01:55:00|296.03|295.93|296.38|296.23|296.68|296.48|296.03|295.93|417
1712628000000|2024-04-09 02:00:00|296.43|296.28|295.98|295.83|296.53|296.33|295.98|295.83|174
1712628300000|2024-04-09 02:05:00|296.03|295.88|296.08|295.93|296.13|295.98|295.93|295.78|101
1712628600000|2024-04-09 02:10:00|296.13|295.88|296.18|296.03|296.18|296.03|296.03|295.88|89
1712628900000|2024-04-09 02:15:00|296.03|295.88|296.18|296.03|296.23|296.03|295.98|295.83|159
1712629200000|2024-04-09 02:20:00|296.23|296.08|296.08|295.93|296.23|296.08|296.03|295.88|56
1712629500000|2024-04-09 02:25:00|296.13|295.98|295.73|295.58|296.23|296.08|295.63|295.43|219
1712629800000|2024-04-09 02:30:00|295.63|295.48|295.53|295.38|295.73|295.58|295.53|295.38|163
1712630100000|2024-04-09 02:35:00|295.58|295.43|295.68|295.53|295.68|295.53|295.43|295.28|265
1712630400000|2024-04-09 02:40:00|295.73|295.58|295.53|295.38|295.88|295.73|295.53|295.38|183
1712630700000|2024-04-09 02:45:00|295.48|295.33|295.53|295.33|295.63|295.43|295.48|295.28|131
1712631000000|2024-04-09 02:50:00|295.48|295.38|295.53|295.38|295.53|295.38|295.43|295.28|64
1712631300000|2024-04-09 02:55:00|295.48|295.33|295.58|295.38|295.58|295.38|295.43|295.28|88
1712631600000|2024-04-09 03:00:00|295.63|295.43|295.63|295.48|295.63|295.48|295.58|295.38|85
1712631900000|2024-04-09 03:05:00|295.68|295.53|295.83|295.68|295.88|295.73|295.68|295.53|124
1712632200000|2024-04-09 03:10:00|295.78|295.63|295.98|295.83|295.98|295.83|295.78|295.58|78
1712632500000|2024-04-09 03:15:00|295.93|295.78|295.88|295.73|295.98|295.83|295.78|295.63|117
1712632800000|2024-04-09 03:20:00|295.93|295.78|295.73|295.53|295.93|295.78|295.68|295.53|173
1712633100000|2024-04-09 03:25:00|295.68|295.58|295.63|295.48|295.78|295.58|295.63|295.48|94
1712633400000|2024-04-09 03:30:00|295.68|295.53|295.68|295.53|295.68|295.53|295.58|295.43|88
1712633700000|2024-04-09 03:35:00|295.63|295.48|295.88|295.68|295.88|295.73|295.63|295.43|52
1712634000000|2024-04-09 03:40:00|295.83|295.73|295.88|295.73|295.88|295.73|295.83|295.73|33
1712634300000|2024-04-09 03:45:00|295.93|295.68|295.93|295.78|295.98|295.78|295.78|295.63|134
1712634600000|2024-04-09 03:50:00|295.98|295.83|295.93|295.78|296.03|295.88|295.88|295.73|84
1712634900000|2024-04-09 03:55:00|295.98|295.83|295.98|295.78|296.08|295.88|295.88|295.73|85
1712635200000|2024-04-09 04:00:00|296.03|295.83|295.98|295.83|296.03|295.88|295.98|295.83|31
1712635500000|2024-04-09 04:05:00|296.03|295.88|296.08|295.93|296.23|296.03|296.03|295.88|81
1712635800000|2024-04-09 04:10:00|296.03|295.88|296.08|295.93|296.13|295.98|296.03|295.88|59
1712636100000|2024-04-09 04:15:00|296.13|295.98|296.13|295.98|296.13|295.98|296.08|295.93|45
1712636400000|2024-04-09 04:20:00|296.18|296.03|296.08|295.93|296.18|296.03|296.08|295.93|61
1712636700000|2024-04-09 04:25:00|296.13|295.98|296.08|295.93|296.18|296.03|296.08|295.93|61
1712637000000|2024-04-09 04:30:00|296.13|295.98|296.23|296.08|296.23|296.08|296.13|295.98|93
1712637300000|2024-04-09 04:35:00|296.18|296.03|296.18|296.03|296.28|296.13|296.08|295.93|144
1712637600000|2024-04-09 04:40:00|296.23|296.08|296.23|296.08|296.28|296.08|296.18|296.03|87
1712637900000|2024-04-09 04:45:00|296.28|296.13|296.23|296.08|296.28|296.13|296.18|296.03|97
1712638200000|2024-04-09 04:50:00|296.18|296.03|296.13|295.98|296.28|296.13|296.08|295.93|162
1712638500000|2024-04-09 04:55:00|296.18|296.03|296.23|296.08|296.23|296.08|296.13|295.98|122
1712638800000|2024-04-09 05:00:00|296.18|296.03|296.03|295.88|296.23|296.08|295.88|295.73|357
1712639100000|2024-04-09 05:05:00|296.08|295.93|296.28|296.13|296.28|296.13|296.08|295.88|223
1712639400000|2024-04-09 05:10:00|296.33|296.18|296.38|296.23|296.43|296.28|296.18|295.98|279
1712639700000|2024-04-09 05:15:00|296.43|296.28|296.33|296.18|296.48|296.33|296.33|296.18|204
1712640000000|2024-04-09 05:20:00|296.38|296.13|296.23|296.08|296.38|296.18|296.23|296.08|138
1712640300000|2024-04-09 05:25:00|296.28|296.13|296.08|295.93|296.28|296.13|296.03|295.88|235
1712640600000|2024-04-09 05:30:00|296.03|295.88|296.03|295.88|296.08|295.93|295.88|295.73|176
1712640900000|2024-04-09 05:35:00|295.98|295.83|296.13|295.98|296.18|296.03|295.98|295.83|108
1712641200000|2024-04-09 05:40:00|296.18|296.03|296.23|296.03|296.23|296.08|296.08|295.93|111
1712641500000|2024-04-09 05:45:00|296.18|296.08|296.33|296.18|296.33|296.18|296.13|295.98|128
1712641800000|2024-04-09 05:50:00|296.38|296.23|296.38|296.23|296.38|296.23|296.28|296.08|151
1712642100000|2024-04-09 05:55:00|296.33|296.18|296.33|296.18|296.38|296.23|296.28|296.13|164
1712642400000|2024-04-09 06:00:00|296.38|296.23|296.33|296.18|296.43|296.28|296.28|296.13|142
1712642700000|2024-04-09 06:05:00|296.38|296.23|296.38|296.23|296.48|296.33|296.38|296.23|131
1712643000000|2024-04-09 06:10:00|296.43|296.28|296.33|296.18|296.48|296.33|296.23|296.08|116
1712643300000|2024-04-09 06:15:00|296.28|296.13|296.33|296.18|296.43|296.28|296.23|296.08|103
1712643600000|2024-04-09 06:20:00|296.28|296.13|296.23|296.08|296.28|296.13|296.18|296.03|170
1712643900000|2024-04-09 06:25:00|296.18|296.03|296.28|296.08|296.28|296.13|296.13|295.98|153
1712644200000|2024-04-09 06:30:00|296.23|296.13|296.28|296.13|296.28|296.13|296.23|296.08|62
1712644500000|2024-04-09 06:35:00|296.23|296.08|296.28|296.13|296.33|296.18|296.23|296.08|155
1712644800000|2024-04-09 06:40:00|296.23|296.08|296.13|295.98|296.23|296.08|296.08|295.93|144
1712645100000|2024-04-09 06:45:00|296.08|295.93|296.18|296.03|296.23|296.08|296.08|295.93|150
1712645400000|2024-04-09 06:50:00|296.13|295.98|296.13|295.98|296.18|296.03|296.13|295.93|118
1712645700000|2024-04-09 06:55:00|296.08|295.93|295.98|295.83|296.13|295.93|295.98|295.83|203
1712646000000|2024-04-09 07:00:00|296.03|295.88|295.83|295.68|296.03|295.88|295.83|295.68|158
1712646300000|2024-04-09 07:05:00|295.78|295.63|295.83|295.68|295.88|295.73|295.78|295.63|248
1712646600000|2024-04-09 07:10:00|295.78|295.63|295.78|295.63|295.83|295.68|295.73|295.58|141
1712646900000|2024-04-09 07:15:00|295.73|295.58|295.68|295.53|295.78|295.63|295.68|295.53|178
1712647200000|2024-04-09 07:20:00|295.73|295.58|295.63|295.48|295.78|295.63|295.63|295.48|196
1712647500000|2024-04-09 07:25:00|295.68|295.53|295.68|295.53|295.73|295.58|295.63|295.43|174
1712647800000|2024-04-09 07:30:00|295.63|295.48|295.73|295.58|295.73|295.58|295.63|295.43|214
1712648100000|2024-04-09 07:35:00|295.68|295.53|295.68|295.53|295.68|295.53|295.63|295.43|112
1712648400000|2024-04-09 07:40:00|||||||||32
1712648700000|2024-04-09 07:45:00|295.73|295.58|295.73|295.58|295.73|295.58|295.68|295.53|166
1712649000000|2024-04-09 07:50:00|295.68|295.53|295.63|295.48|295.68|295.53|295.63|295.48|103
1712649300000|2024-04-09 07:55:00|295.58|295.43|295.58|295.43|295.63|295.48|295.58|295.43|184
1712649600000|2024-04-09 08:00:00|295.53|295.38|295.58|295.43|295.58|295.43|295.43|295.28|374
1712649900000|2024-04-09 08:05:00|295.68|295.48|295.58|295.43|295.68|295.53|295.53|295.38|227
1712650200000|2024-04-09 08:10:00|295.63|295.38|295.68|295.53|295.68|295.53|295.63|295.38|222
1712650500000|2024-04-09 08:15:00|295.73|295.58|295.53|295.38|295.73|295.58|295.53|295.38|276
1712650800000|2024-04-09 08:20:00|295.58|295.43|295.53|295.38|295.58|295.43|295.48|295.33|222
1712651100000|2024-04-09 08:25:00|295.48|295.33|295.48|295.33|295.53|295.38|295.48|295.33|144
1712651400000|2024-04-09 08:30:00|295.53|295.38|295.33|295.18|295.53|295.38|295.33|295.18|244
1712651700000|2024-04-09 08:35:00|295.38|295.23|295.38|295.23|295.48|295.33|295.33|295.18|274
1712652000000|2024-04-09 08:40:00|295.43|295.28|295.38|295.23|295.43|295.28|295.33|295.18|247
1712652300000|2024-04-09 08:45:00|295.33|295.18|295.43|295.28|295.43|295.28|295.28|295.13|409
1712652600000|2024-04-09 08:50:00|295.48|295.33|295.48|295.33|295.63|295.48|295.48|295.33|319
1712652900000|2024-04-09 08:55:00|295.53|295.38|295.63|295.48|295.68|295.53|295.53|295.38|563
1712653200000|2024-04-09 09:00:00|295.58|295.43|295.43|295.28|295.63|295.48|295.28|295.08|453
1712653500000|2024-04-09 09:05:00|295.38|295.23|295.23|295.08|295.38|295.23|295.23|295.08|265
1712653800000|2024-04-09 09:10:00|295.28|295.03|295.33|295.18|295.43|295.23|295.28|295.03|134
1712654100000|2024-04-09 09:15:00|295.38|295.23|295.48|295.28|295.48|295.33|295.33|295.18|69
1712654400000|2024-04-09 09:20:00|295.68|295.08|295.68|295.08|295.68|295.08|295.68|295.08|0
1712654700000|2024-04-09 09:25:00|||||||||4
1712655300000|2024-04-09 09:35:00|295.58|294.98|295.58|294.98|295.68|295.08|295.58|294.98|0
1712655600000|2024-04-09 09:40:00|295.68|295.08|295.68|295.08|295.68|295.08|295.58|294.98|0
1712655900000|2024-04-09 09:45:00|295.58|294.98|295.68|295.08|295.78|295.18|295.58|294.98|0
1712656200000|2024-04-09 09:50:00|295.73|295.28|295.53|295.33|295.73|295.43|295.43|295.23|123
1712656500000|2024-04-09 09:55:00|295.48|295.38|295.48|295.33|295.48|295.38|295.48|295.33|6
1712656800000|2024-04-09 10:00:00|295.43|295.28|295.48|295.33|295.48|295.33|295.38|295.23|22
1712657100000|2024-04-09 10:05:00|295.43|295.28|295.43|295.23|295.48|295.33|295.38|295.23|9
1712657400000|2024-04-09 10:10:00|295.48|295.28|295.48|295.28|295.48|295.33|295.48|295.28|4
1712657700000|2024-04-09 10:15:00|295.53|295.33|295.53|295.38|295.53|295.38|295.53|295.28|1
1712658000000|2024-04-09 10:20:00|295.48|295.33|295.53|295.33|295.53|295.38|295.48|295.33|3
1712658300000|2024-04-09 10:25:00|295.48|295.28|295.43|295.28|295.48|295.28|295.43|295.28|8
1712658600000|2024-04-09 10:30:00|295.38|295.23|295.28|295.13|295.43|295.23|295.18|295.03|18
1712658900000|2024-04-09 10:35:00|295.23|295.08|295.13|294.98|295.23|295.13|295.13|294.93|34
1712659200000|2024-04-09 10:40:00|295.18|294.93|295.18|295.03|295.23|295.08|295.13|294.93|11
1712659500000|2024-04-09 10:45:00|295.23|294.98|295.28|295.13|295.28|295.13|295.18|294.98|10
1712659800000|2024-04-09 10:50:00|295.33|295.18|295.33|295.18|295.38|295.18|295.33|295.13|6
1712660100000|2024-04-09 10:55:00|295.38|295.23|295.38|295.23|295.43|295.28|295.38|295.18|25
1712660400000|2024-04-09 11:00:00|295.43|295.28|295.48|295.33|295.53|295.33|295.38|295.18|11
1712660700000|2024-04-09 11:05:00|295.53|295.28|295.48|295.28|295.53|295.33|295.38|295.23|7
1712661000000|2024-04-09 11:10:00|295.43|295.33|295.68|295.53|295.68|295.53|295.43|295.28|12
1712661300000|2024-04-09 11:15:00|295.73|295.58|295.48|295.28|295.73|295.58|295.43|295.28|21
1712661600000|2024-04-09 11:20:00|295.43|295.33|295.58|295.43|295.58|295.43|295.43|295.28|14
1712661900000|2024-04-09 11:25:00|295.63|295.48|295.63|295.48|295.63|295.48|295.53|295.38|27
1712662200000|2024-04-09 11:30:00|295.68|295.43|295.53|295.33|295.68|295.48|295.53|295.33|36
1712662500000|2024-04-09 11:35:00|295.48|295.28|295.48|295.33|295.53|295.38|295.43|295.28|4
1712662800000|2024-04-09 11:40:00|295.43|295.28|295.48|295.33|295.53|295.33|295.43|295.28|1
1712663100000|2024-04-09 11:45:00|295.43|295.28|295.48|295.28|295.48|295.33|295.43|295.23|8
1712663400000|2024-04-09 11:50:00|295.43|295.33|295.43|295.28|295.48|295.33|295.43|295.28|0
1712663700000|2024-04-09 11:55:00|295.48|295.33|295.53|295.38|295.53|295.38|295.48|295.33|10
1712664000000|2024-04-09 12:00:00|295.48|295.33|295.63|295.48|295.63|295.48|295.48|295.33|17
1712664300000|2024-04-09 12:05:00|295.68|295.53|295.68|295.53|295.78|295.63|295.68|295.53|34
1712664600000|2024-04-09 12:10:00|295.73|295.48|295.73|295.58|295.83|295.63|295.63|295.48|12
1712664900000|2024-04-09 12:15:00|295.78|295.63|295.78|295.63|295.83|295.68|295.73|295.63|6
1712665200000|2024-04-09 12:20:00|295.73|295.58|295.78|295.63|295.78|295.63|295.73|295.53|0
1712665500000|2024-04-09 12:25:00|295.73|295.58|295.78|295.63|295.78|295.63|295.73|295.53|4
1712665800000|2024-04-09 12:30:00|295.83|295.58|295.88|295.68|295.88|295.73|295.78|295.58|2
1712666100000|2024-04-09 12:35:00|295.83|295.63|295.83|295.68|295.88|295.73|295.83|295.63|5
1712666400000|2024-04-09 12:40:00|295.88|295.73|296.08|295.93|296.08|295.93|295.83|295.73|49
1712666700000|2024-04-09 12:45:00|296.13|295.98|295.98|295.83|296.18|296.03|295.98|295.83|39
1712667000000|2024-04-09 12:50:00|296.03|295.88|295.88|295.68|296.03|295.88|295.88|295.68|6
1712667300000|2024-04-09 12:55:00|295.83|295.73|295.78|295.63|295.83|295.73|295.78|295.58|6
1712667600000|2024-04-09 13:00:00|295.73|295.58|295.73|295.58|295.78|295.63|295.73|295.53|6
1712667900000|2024-04-09 13:05:00|295.68|295.53|295.63|295.43|295.68|295.53|295.58|295.38|12
1712668200000|2024-04-09 13:10:00|295.68|295.48|295.68|295.48|295.68|295.53|295.63|295.43|57
1712668500000|2024-04-09 13:15:00|295.63|295.53|295.88|295.68|295.88|295.68|295.63|295.53|45
1712668800000|2024-04-09 13:20:00|295.83|295.73|295.88|295.68|295.88|295.73|295.78|295.63|12
1712669100000|2024-04-09 13:25:00|295.83|295.73|296.03|295.88|296.03|295.88|295.83|295.68|18
1712669400000|2024-04-09 13:30:00|296.08|295.93|296.53|296.38|296.68|296.53|296.08|295.93|221
1712669700000|2024-04-09 13:35:00|296.48|296.33|296.38|296.23|296.53|296.33|296.18|296.03|64
1712670000000|2024-04-09 13:40:00|296.43|296.18|296.18|295.98|296.43|296.18|296.08|295.88|50
1712670300000|2024-04-09 13:45:00|296.13|295.93|296.03|295.88|296.28|296.08|295.98|295.83|48
1712670600000|2024-04-09 13:50:00|295.98|295.83|295.78|295.58|296.08|295.88|295.73|295.53|71
1712670900000|2024-04-09 13:55:00|295.83|295.63|295.78|295.58|295.83|295.63|295.48|295.33|75
1712671200000|2024-04-09 14:00:00|295.83|295.63|295.78|295.58|295.98|295.78|295.68|295.53|123
1712671500000|2024-04-09 14:05:00|295.73|295.53|295.78|295.63|295.88|295.68|295.58|295.38|65
1712671800000|2024-04-09 14:10:00|295.83|295.68|296.08|295.88|296.08|295.93|295.78|295.58|64
1712672100000|2024-04-09 14:15:00|296.03|295.93|296.08|295.88|296.08|295.93|295.93|295.78|38
1712672400000|2024-04-09 14:20:00|296.03|295.83|296.13|295.93|296.23|296.03|296.03|295.83|40
1712672700000|2024-04-09 14:25:00|296.18|295.98|295.83|295.68|296.33|296.13|295.83|295.63|53
1712673000000|2024-04-09 14:30:00|295.88|295.63|295.58|295.43|295.88|295.68|295.53|295.38|104
1712673300000|2024-04-09 14:35:00|295.63|295.38|294.98|294.78|295.63|295.38|294.98|294.78|124
1712673600000|2024-04-09 14:40:00|295.03|294.83|294.63|294.43|295.13|294.93|294.53|294.33|239
1712673900000|2024-04-09 14:45:00|294.68|294.48|294.58|294.38|294.68|294.53|294.53|294.33|232
1712674200000|2024-04-09 14:50:00|294.53|294.43|294.53|294.33|294.53|294.43|294.28|294.08|252
1712674500000|2024-04-09 14:55:00|294.58|294.38|294.63|294.48|294.73|294.53|294.43|294.23|114
1712674800000|2024-04-09 15:00:00|294.68|294.43|294.78|294.63|294.88|294.68|294.63|294.43|74
1712675100000|2024-04-09 15:05:00|294.83|294.58|294.83|294.63|294.93|294.73|294.68|294.53|76
1712675400000|2024-04-09 15:10:00|294.78|294.58|294.73|294.53|294.88|294.68|294.68|294.53|61
1712675700000|2024-04-09 15:15:00|294.78|294.58|295.08|294.88|295.08|294.93|294.73|294.53|64
1712676000000|2024-04-09 15:20:00|295.13|294.93|294.88|294.68|295.23|295.03|294.88|294.68|78
1712676300000|2024-04-09 15:25:00|294.93|294.73|294.88|294.73|295.03|294.83|294.83|294.68|116
1712676600000|2024-04-09 15:30:00|294.93|294.78|295.08|294.88|295.08|294.93|294.88|294.68|27
1712676900000|2024-04-09 15:35:00|295.03|294.83|295.13|294.93|295.13|294.98|294.98|294.83|11
1712677200000|2024-04-09 15:40:00|295.08|294.98|295.33|295.13|295.38|295.23|295.03|294.88|26
1712677500000|2024-04-09 15:45:00|295.28|295.18|295.48|295.28|295.48|295.33|295.28|295.13|16
1712677800000|2024-04-09 15:50:00|295.43|295.33|295.43|295.23|295.48|295.33|295.28|295.08|21
1712678100000|2024-04-09 15:55:00|295.48|295.28|295.43|295.23|295.48|295.28|295.38|295.18|12
1712678400000|2024-04-09 16:00:00|295.38|295.18|295.53|295.33|295.53|295.33|295.33|295.18|10
1712678700000|2024-04-09 16:05:00|295.48|295.28|295.58|295.43|295.58|295.43|295.43|295.28|14
1712679000000|2024-04-09 16:10:00|295.63|295.48|295.68|295.48|295.68|295.53|295.58|295.43|6
1712679300000|2024-04-09 16:15:00|295.63|295.53|295.58|295.43|295.68|295.53|295.58|295.43|6
1712679600000|2024-04-09 16:20:00|295.63|295.48|295.63|295.43|295.63|295.48|295.58|295.43|1
1712679900000|2024-04-09 16:25:00|295.58|295.48|295.63|295.43|295.68|295.48|295.53|295.38|16
1712680200000|2024-04-09 16:30:00|295.58|295.48|295.63|295.43|295.63|295.48|295.58|295.43|9
1712680500000|2024-04-09 16:35:00|295.58|295.38|295.58|295.38|295.58|295.43|295.53|295.38|3
1712680800000|2024-04-09 16:40:00|295.53|295.33|295.43|295.23|295.58|295.33|295.43|295.23|5
1712681100000|2024-04-09 16:45:00|295.48|295.28|295.38|295.18|295.48|295.28|295.33|295.13|4
1712681400000|2024-04-09 16:50:00|295.33|295.23|295.08|294.93|295.38|295.23|295.08|294.88|7
1712681700000|2024-04-09 16:55:00|295.13|294.88|295.18|294.98|295.23|295.03|295.08|294.88|4
1712682000000|2024-04-09 17:00:00|295.13|294.93|295.13|294.93|295.13|294.93|294.98|294.83|3
1712682300000|2024-04-09 17:05:00|295.08|294.98|295.18|295.03|295.18|295.03|295.08|294.88|3
1712682600000|2024-04-09 17:10:00|295.13|294.98|295.03|294.83|295.18|294.98|294.98|294.83|26
1712682900000|2024-04-09 17:15:00|294.98|294.78|294.98|294.78|295.08|294.88|294.83|294.68|29
1712683200000|2024-04-09 17:20:00|295.03|294.83|295.13|294.93|295.18|295.03|294.98|294.83|7
1712683500000|2024-04-09 17:25:00|295.08|294.88|295.13|294.93|295.18|294.98|295.03|294.88|10
1712683800000|2024-04-09 17:30:00|295.18|294.98|295.13|294.98|295.23|295.03|295.08|294.93|3
1712684100000|2024-04-09 17:35:00|295.18|295.03|295.28|295.08|295.28|295.08|295.13|294.98|3
1712684400000|2024-04-09 17:40:00|295.33|295.13|295.18|294.98|295.38|295.23|295.13|294.98|12
1712684700000|2024-04-09 17:45:00|295.13|295.03|295.18|294.98|295.23|295.03|295.13|294.93|2
1712685000000|2024-04-09 17:50:00|295.23|295.03|295.23|295.03|295.28|295.08|295.18|294.98|3
1712685300000|2024-04-09 17:55:00|295.18|294.98|295.08|294.93|295.18|294.98|295.08|294.93|4
1712685600000|2024-04-09 18:00:00|295.03|294.88|295.08|294.93|295.08|294.93|294.98|294.83|14
1712685900000|2024-04-09 18:05:00|295.13|294.98|295.33|295.18|295.38|295.18|295.08|294.93|11
1712686200000|2024-04-09 18:10:00|295.38|295.13|295.33|295.13|295.38|295.18|295.28|295.08|2
1712686500000|2024-04-09 18:15:00|295.28|295.18|295.43|295.23|295.43|295.23|295.23|295.08|8
1712686800000|2024-04-09 18:20:00|295.38|295.28|295.38|295.18|295.48|295.28|295.33|295.18|8
1712687100000|2024-04-09 18:25:00|295.33|295.23|295.33|295.13|295.43|295.28|295.28|295.13|4
1712687400000|2024-04-09 18:30:00|295.38|295.18|295.28|295.13|295.38|295.18|295.28|295.08|4
1712687700000|2024-04-09 18:35:00|295.33|295.18|295.28|295.08|295.43|295.23|295.28|295.08|3
1712688000000|2024-04-09 18:40:00|295.33|295.13|295.33|295.13|295.38|295.18|295.28|295.08|1
1712688300000|2024-04-09 18:45:00|295.28|295.18|295.33|295.13|295.38|295.23|295.28|295.13|1
1712688600000|2024-04-09 18:50:00|295.28|295.18|295.38|295.23|295.43|295.23|295.28|295.18|3
1712688900000|2024-04-09 18:55:00|295.43|295.28|295.38|295.23|295.48|295.28|295.38|295.18|2
1712689200000|2024-04-09 19:00:00|295.33|295.18|295.28|295.13|295.33|295.18|295.23|295.03|4
1712689500000|2024-04-09 19:05:00|295.33|295.08|295.13|294.93|295.33|295.08|295.08|294.88|3
1712689800000|2024-04-09 19:10:00|295.08|294.88|295.18|295.03|295.18|295.03|295.03|294.88|5
1712690100000|2024-04-09 19:15:00|295.23|295.08|295.33|295.18|295.33|295.18|295.23|295.08|3
1712690400000|2024-04-09 19:20:00|295.38|295.23|295.53|295.38|295.53|295.38|295.33|295.18|6
1712690700000|2024-04-09 19:25:00|295.58|295.43|295.83|295.68|295.83|295.68|295.53|295.38|6
1712691000000|2024-04-09 19:30:00|295.78|295.63|295.83|295.68|295.88|295.73|295.73|295.58|45
1712691300000|2024-04-09 19:35:00|295.88|295.63|295.63|295.48|295.88|295.73|295.63|295.48|4
1712691600000|2024-04-09 19:40:00|295.68|295.53|295.68|295.48|295.73|295.53|295.58|295.43|6
1712691900000|2024-04-09 19:45:00|295.63|295.53|295.68|295.48|295.68|295.53|295.58|295.43|1
1712692200000|2024-04-09 19:50:00|295.63|295.53|295.68|295.48|295.68|295.53|295.58|295.38|3
1712692500000|2024-04-09 19:55:00|295.73|295.53|295.88|295.73|295.93|295.73|295.68|295.53|10
1712692800000|2024-04-09 20:00:00|295.83|295.68|295.98|295.78|296.03|295.83|295.78|295.63|12
1712693100000|2024-04-09 20:05:00|295.93|295.83|295.93|295.73|295.93|295.83|295.93|295.73|1
1712693400000|2024-04-09 20:10:00||295.78||295.78||295.78||295.78|0
1712693700000|2024-04-09 20:15:00||295.73||295.78||295.78||295.73|0
1712694000000|2024-04-09 20:20:00|295.98|295.73|295.93|295.78|295.98|295.78|295.93|295.73|0
1712694300000|2024-04-09 20:25:00|295.98|295.73|295.93|295.78|295.98|295.78|295.93|295.73|0
1712694600000|2024-04-09 20:30:00|295.98||295.93||295.98||295.93||3
1712694900000|2024-04-09 20:35:00|295.98|295.83|296.03|295.83|296.03|295.83|295.93|295.83|0
1712695200000|2024-04-09 20:40:00|295.98|295.68|295.98|295.68|296.03|295.68|295.98|295.68|6
1712695500000|2024-04-09 20:45:00|295.93|295.63|295.93|295.73|295.98|295.78|295.93|295.63|0
1712695800000|2024-04-09 20:50:00|295.98|295.78|295.93|295.73|295.98|295.78|295.93|295.73|0
1712696100000|2024-04-09 20:55:00|295.98|295.78|296.03|295.73|296.03|295.78|295.88|295.68|7
1712696400000|2024-04-09 21:00:00|296.08||296.08||296.08||296.08||0
1712697000000|2024-04-09 21:10:00|296.18|295.58|296.18|295.58|296.18|295.58|296.18|295.58|0
1712700000000|2024-04-09 22:00:00|296.08|295.48|296.18|295.58|296.18|295.58|296.08|295.48|0
1712700600000|2024-04-09 22:10:00|296.08|295.48|296.08|295.48|296.18|295.58|296.08|295.48|0
1712700900000|2024-04-09 22:15:00|296.18|295.58|296.18|295.58|296.18|295.58|296.18|295.58|0
1712701200000|2024-04-09 22:20:00|296.08|295.48|296.08|295.48|296.08|295.48|296.08|295.48|0
1712701500000|2024-04-09 22:25:00|296.18|295.58|296.08|295.48|296.18|295.58|296.08|295.48|0
1712701800000|2024-04-09 22:30:00|296.18|295.58|296.18|295.58|296.18|295.58|296.08|295.48|0
1712702100000|2024-04-09 22:35:00|296.08|295.48|296.08|295.48|296.18|295.58|296.08|295.48|0
1712703600000|2024-04-09 23:00:00|296.18|295.58|296.08|295.48|296.18|295.58|296.08|295.48|0
1712707800000|2024-04-10 00:10:00|296.18|295.58|296.18|295.58|296.18|295.58|296.18|295.58|0
1712708100000|2024-04-10 00:15:00|296.08|295.48|296.08|295.48|296.18|295.58|296.08|295.48|0
1712708400000|2024-04-10 00:20:00|296.18|295.58|296.18|295.58|296.18|295.58|296.18|295.58|0
1712709000000|2024-04-10 00:30:00|295.98|295.53|295.78|295.63|295.98|295.83|295.68|295.53|219
1712709300000|2024-04-10 00:35:00|295.83|295.68|295.73|295.58|296.03|295.88|295.73|295.58|315
1712709600000|2024-04-10 00:40:00|295.78|295.63|295.58|295.43|295.93|295.73|295.58|295.43|187
1712709900000|2024-04-10 00:45:00|295.68|295.48|295.73|295.58|295.78|295.63|295.53|295.38|117
1712710200000|2024-04-10 00:50:00|295.68|295.53|295.73|295.58|295.83|295.68|295.68|295.53|64
1712710500000|2024-04-10 00:55:00|295.78|295.63|295.53|295.38|295.78|295.63|295.43|295.28|125
1712710800000|2024-04-10 01:00:00|295.63|295.43|295.93|295.78|295.93|295.78|295.63|295.43|216
1712711100000|2024-04-10 01:05:00|295.98|295.83|296.08|295.93|296.13|295.93|295.98|295.83|139
1712711400000|2024-04-10 01:10:00|296.13|295.98|295.93|295.78|296.13|295.98|295.93|295.78|212
1712711700000|2024-04-10 01:15:00|296.03|295.83|295.98|295.83|296.03|295.83|295.83|295.68|285
1712712000000|2024-04-10 01:20:00|296.08|295.88|296.28|296.08|296.28|296.08|295.98|295.83|262
1712712300000|2024-04-10 01:25:00|296.23|296.13|295.98|295.83|296.23|296.13|295.98|295.83|152
1712712600000|2024-04-10 01:30:00|295.93|295.78|296.18|296.03|296.23|296.08|295.83|295.63|151
1712712900000|2024-04-10 01:35:00|296.13|295.98|296.33|296.18|296.33|296.18|295.98|295.83|220
1712713200000|2024-04-10 01:40:00|296.38|296.23|296.03|295.88|296.38|296.23|295.98|295.78|106
1712713500000|2024-04-10 01:45:00|296.08|295.93|296.43|296.23|296.43|296.28|296.08|295.93|115
1712713800000|2024-04-10 01:50:00|296.38|296.28|296.58|296.43|296.63|296.48|296.38|296.23|210
1712714100000|2024-04-10 01:55:00|296.53|296.38|296.63|296.48|296.73|296.58|296.53|296.38|193
1712714400000|2024-04-10 02:00:00|296.58|296.43|296.43|296.23|296.63|296.43|296.28|296.13|183
1712714700000|2024-04-10 02:05:00|296.38|296.18|296.23|296.08|296.38|296.18|296.08|295.93|211
1712715000000|2024-04-10 02:10:00|296.28|296.13|296.43|296.28|296.48|296.33|296.23|296.08|147
1712715300000|2024-04-10 02:15:00|296.38|296.23|296.38|296.23|296.53|296.38|296.33|296.18|131
1712715600000|2024-04-10 02:20:00|296.43|296.28|296.43|296.28|296.63|296.48|296.38|296.23|123
1712715900000|2024-04-10 02:25:00|296.38|296.23|296.38|296.23|296.48|296.33|296.33|296.18|135
1712716200000|2024-04-10 02:30:00|296.33|296.18|296.43|296.28|296.43|296.28|296.33|296.18|26
1712716500000|2024-04-10 02:35:00|296.48|296.33|296.48|296.33|296.53|296.38|296.43|296.28|211
1712716800000|2024-04-10 02:40:00|296.38|296.28|296.58|296.43|296.58|296.43|296.38|296.23|158
1712717100000|2024-04-10 02:45:00|296.63|296.48|296.53|296.38|296.63|296.48|296.48|296.33|92
1712717400000|2024-04-10 02:50:00|296.58|296.43|296.58|296.43|296.68|296.48|296.58|296.43|134
1712717700000|2024-04-10 02:55:00|296.53|296.38|296.63|296.48|296.68|296.53|296.53|296.38|119
1712718000000|2024-04-10 03:00:00|296.58|296.43|296.63|296.48|296.68|296.53|296.48|296.33|119
1712718300000|2024-04-10 03:05:00|296.69|296.54|296.69|296.54|296.74|296.54|296.69|296.54|60
1712718600000|2024-04-10 03:10:00|296.64|296.49|296.74|296.59|296.79|296.64|296.64|296.49|138
1712718900000|2024-04-10 03:15:00|296.79|296.64|296.74|296.59|296.79|296.64|296.74|296.59|158
1712719200000|2024-04-10 03:20:00|296.79|296.64|296.64|296.49|296.79|296.64|296.59|296.44|156
1712719500000|2024-04-10 03:25:00|296.69|296.54|296.84|296.69|296.89|296.74|296.69|296.54|99
1712719800000|2024-04-10 03:30:00|296.89|296.74|296.79|296.64|296.94|296.79|296.69|296.54|213
1712720100000|2024-04-10 03:35:00|296.84|296.69|296.74|296.59|296.94|296.74|296.69|296.49|165
1712720400000|2024-04-10 03:40:00|296.79|296.64|296.84|296.69|296.89|296.74|296.74|296.64|77
1712720700000|2024-04-10 03:45:00|296.79|296.64|296.89|296.74|296.94|296.74|296.79|296.64|57
1712721000000|2024-04-10 03:50:00|296.94|296.79|297.04|296.89|297.04|296.89|296.89|296.74|80
1712721300000|2024-04-10 03:55:00|296.99|296.84|296.89|296.74|296.99|296.84|296.84|296.69|140
1712721600000|2024-04-10 04:00:00|296.84|296.69|296.84|296.69|296.89|296.74|296.84|296.69|68
1712721900000|2024-04-10 04:05:00|296.79|296.64|296.69|296.54|296.79|296.69|296.69|296.54|96
1712722200000|2024-04-10 04:10:00|||||||||37
1712722500000|2024-04-10 04:15:00|296.64|296.49|296.64|296.44|296.69|296.49|296.64|296.44|77
1712722800000|2024-04-10 04:20:00|296.69|296.49|296.84|296.64|296.84|296.69|296.69|296.44|72
1712723100000|2024-04-10 04:25:00|296.89|296.69|296.89|296.74|296.89|296.74|296.84|296.69|32
1712723400000|2024-04-10 04:30:00|296.84|296.69|296.79|296.64|296.94|296.79|296.79|296.64|98
1712723700000|2024-04-10 04:35:00|296.84|296.69|296.89|296.74|296.89|296.74|296.84|296.69|29
1712724000000|2024-04-10 04:40:00|296.94|296.69|296.94|296.79|296.94|296.79|296.89|296.69|64
1712724300000|2024-04-10 04:45:00|296.89|296.74|296.89|296.74|296.94|296.79|296.89|296.74|37
1712724600000|2024-04-10 04:50:00|296.94|296.79|296.84|296.69|296.94|296.79|296.84|296.69|95
1712724900000|2024-04-10 04:55:00|296.89|296.74|296.94|296.79|296.94|296.79|296.89|296.74|48
1712725200000|2024-04-10 05:00:00|296.89|296.74|296.99|296.84|296.99|296.84|296.84|296.69|101
1712725500000|2024-04-10 05:05:00|297.04|296.89|297.04|296.89|297.09|296.94|296.94|296.79|166
1712725800000|2024-04-10 05:10:00|296.99|296.84|297.09|296.94|297.14|296.99|296.99|296.84|74
1712726100000|2024-04-10 05:15:00|297.14|296.99|297.09|296.94|297.24|297.09|297.09|296.89|144
1712726400000|2024-04-10 05:20:00|297.04|296.89|296.99|296.84|297.09|296.94|296.99|296.79|99
1712726700000|2024-04-10 05:25:00|297.04|296.89|297.09|296.94|297.14|296.99|297.04|296.89|75
1712727000000|2024-04-10 05:30:00|297.14|296.89|297.24|297.04|297.24|297.09|297.14|296.89|85
1712727300000|2024-04-10 05:35:00|297.29|297.09|297.19|297.04|297.29|297.14|297.19|297.04|107
1712727600000|2024-04-10 05:40:00|297.24|297.09|297.09|296.94|297.24|297.09|297.04|296.84|125
1712727900000|2024-04-10 05:45:00|297.14|296.89|296.69|296.49|297.14|296.89|296.54|296.39|336
1712728200000|2024-04-10 05:50:00|296.74|296.54|296.74|296.54|296.79|296.59|296.64|296.49|50
1712728500000|2024-04-10 05:55:00|296.69|296.59|296.64|296.49|296.74|296.59|296.64|296.49|37
1712728800000|2024-04-10 06:00:00|296.69|296.54|296.89|296.69|296.89|296.69|296.69|296.54|42
1712729100000|2024-04-10 06:05:00|296.84|296.74|297.04|296.89|297.09|296.89|296.84|296.74|63
1712729400000|2024-04-10 06:10:00|297.09|296.94|296.94|296.79|297.09|296.94|296.84|296.64|167
1712729700000|2024-04-10 06:15:00|296.89|296.74|297.04|296.89|297.09|296.94|296.89|296.74|72
1712730000000|2024-04-10 06:20:00|297.09|296.94|297.09|296.94|297.19|296.99|297.09|296.94|75
1712730300000|2024-04-10 06:25:00|297.14|296.99|297.09|296.94|297.19|297.04|297.09|296.94|62
1712730600000|2024-04-10 06:30:00|297.04|296.89|297.04|296.89|297.04|296.89|296.99|296.84|39
1712730900000|2024-04-10 06:35:00|297.09|296.94|297.14|296.99|297.14|296.99|297.04|296.89|35
1712731200000|2024-04-10 06:40:00|297.19|296.94|297.19|297.04|297.24|297.04|297.09|296.94|82
1712731500000|2024-04-10 06:45:00|297.24|297.09|297.24|297.09|297.29|297.14|297.24|297.09|82
1712731800000|2024-04-10 06:50:00|297.29|297.14|297.29|297.14|297.29|297.14|297.29|297.14|66
1712732100000|2024-04-10 06:55:00|297.24|297.09|297.09|296.89|297.29|297.14|296.99|296.84|184
1712732400000|2024-04-10 07:00:00|297.04|296.84|297.19|297.04|297.24|297.09|296.99|296.84|207
1712732700000|2024-04-10 07:05:00|297.24|297.09|297.29|297.14|297.34|297.19|297.24|297.09|142
1712733000000|2024-04-10 07:10:00|297.34|297.09|297.19|297.04|297.34|297.09|297.19|297.04|89
1712733300000|2024-04-10 07:15:00|297.24||297.19||297.24||297.19||28
1712733600000|2024-04-10 07:20:00|297.14|296.94|297.09|296.94|297.14|296.99|297.09|296.94|78
1712733900000|2024-04-10 07:25:00|297.14|296.99|297.19|297.04|297.19|297.04|297.09|296.94|79
1712734200000|2024-04-10 07:30:00|297.24|297.09|297.24|297.09|297.24|297.09|297.19|297.04|40
1712734500000|2024-04-10 07:35:00|297.19|297.04|297.24|297.09|297.24|297.09|297.19|297.04|77
1712734800000|2024-04-10 07:40:00|297.19|297.04|297.34|297.19|297.34|297.19|297.19|297.04|83
1712735100000|2024-04-10 07:45:00|||||||||40
1712735400000|2024-04-10 07:50:00|297.39|297.09|297.29|297.14|297.39|297.14|297.24|297.09|149
1712735700000|2024-04-10 07:55:00|297.34|297.09|297.24|297.09|297.34|297.14|297.19|297.04|94
1712736000000|2024-04-10 08:00:00|297.29|297.14|297.24|297.09|297.29|297.14|297.24|297.04|140
1712736300000|2024-04-10 08:05:00|297.29|297.14|297.24|297.09|297.34|297.14|297.14|296.94|270
1712736600000|2024-04-10 08:10:00|297.29|297.14|297.29|297.14|297.34|297.19|297.24|297.09|134
1712736900000|2024-04-10 08:15:00|297.24|297.09|297.19|297.04|297.29|297.14|297.19|297.04|62
1712737200000|2024-04-10 08:20:00|297.24|297.09|297.19|297.04|297.24|297.09|297.19|297.04|39
1712737500000|2024-04-10 08:25:00|297.24|297.09|297.14|296.99|297.24|297.09|297.14|296.99|66
1712737800000|2024-04-10 08:30:00|297.19|297.04|297.14|296.99|297.19|297.04|297.14|296.99|53
1712738100000|2024-04-10 08:35:00|297.19|297.04|297.24|297.09|297.24|297.09|297.19|297.04|94
1712738400000|2024-04-10 08:40:00|297.29|297.14|297.29|297.14|297.29|297.14|297.29|297.14|55
1712738700000|2024-04-10 08:45:00|297.34|297.19|297.34|297.19|297.39|297.24|297.29|297.14|215
1712739000000|2024-04-10 08:50:00|297.39|297.24|297.54|297.39|297.54|297.39|297.39|297.24|251
1712739300000|2024-04-10 08:55:00|297.49|297.34|297.64|297.44|297.64|297.49|297.49|297.34|312
1712739600000|2024-04-10 09:00:00|297.54|297.34|297.49|297.34|297.59|297.44|297.49|297.34|206
1712739900000|2024-04-10 09:05:00|297.54|297.39|297.54|297.39|297.59|297.44|297.49|297.34|129
1712740200000|2024-04-10 09:10:00|297.59|297.44|297.49|297.34|297.59|297.44|297.49|297.34|29
1712740500000|2024-04-10 09:15:00|297.54|297.39|297.49|297.29|297.54|297.39|297.49|297.29|23
1712740800000|2024-04-10 09:20:00|297.74|297.14|297.74|297.14|297.74|297.14|297.74|297.14|0
1712741400000|2024-04-10 09:30:00|297.64|297.04|297.64|297.04|297.74|297.14|297.64|297.04|0
1712741700000|2024-04-10 09:35:00|297.54|296.94|297.54|296.94|297.64|297.04|297.54|296.94|0
1712742000000|2024-04-10 09:40:00|297.64|297.04|297.54|296.94|297.64|297.04|297.54|296.94|0
1712742300000|2024-04-10 09:45:00|297.64|297.04|297.64|297.04|297.64|297.04|297.54|296.94|0
1712742600000|2024-04-10 09:50:00|297.54|297.24|297.09|296.94|297.54|297.24|296.99|296.84|22
1712742900000|2024-04-10 09:55:00|297.14|296.99|297.19|296.99|297.19|297.04|297.09|296.94|16
1712743200000|2024-04-10 10:00:00|297.14|296.94|297.14|296.99|297.19|297.04|297.04|296.89|14
1712743500000|2024-04-10 10:05:00|297.19|296.94|297.09|296.89|297.19|296.99|297.09|296.89|2
1712743800000|2024-04-10 10:10:00|297.14|296.94|297.14|296.94|297.14|296.99|297.14|296.94|3
1712744100000|2024-04-10 10:15:00|297.09|296.99|296.94|296.74|297.09|296.99|296.94|296.74|17
1712744400000|2024-04-10 10:20:00|296.89|296.69|296.94|296.74|296.94|296.79|296.84|296.69|48
1712744700000|2024-04-10 10:25:00|296.89|296.79|296.94|296.79|296.94|296.79|296.89|296.74|6
1712745000000|2024-04-10 10:30:00|296.89|296.74|296.99|296.84|296.99|296.84|296.89|296.69|21
1712745300000|2024-04-10 10:35:00||296.79||296.79||296.84||296.79|0
1712745600000|2024-04-10 10:40:00||296.84||296.84||296.84||296.79|0
1712745900000|2024-04-10 10:45:00|296.94|296.79|296.94|296.79|296.99|296.84|296.94|296.74|3
1712746200000|2024-04-10 10:50:00|296.99|296.84|297.04|296.89|297.04|296.89|296.94|296.79|6
1712746500000|2024-04-10 10:55:00|297.09|296.94|297.09|296.94|297.09|296.94|297.09|296.89|4
1712746800000|2024-04-10 11:00:00|297.04|296.89|297.04|296.89|297.09|296.89|296.99|296.84|12
1712747100000|2024-04-10 11:05:00|297.09|296.94|297.34|297.14|297.34|297.19|297.04|296.94|20
1712747400000|2024-04-10 11:10:00|297.29|297.19|297.29|297.14|297.34|297.19|297.29|297.14|11
1712747700000|2024-04-10 11:15:00|297.34|297.19|297.39|297.24|297.44|297.24|297.34|297.19|19
1712748000000|2024-04-10 11:20:00|297.34|297.19|297.24|297.04|297.39|297.19|297.14|296.99|37
1712748300000|2024-04-10 11:25:00|297.19|296.99|297.14|296.94|297.24|297.04|297.09|296.89|9
1712748600000|2024-04-10 11:30:00|297.09|296.99|297.09|296.94|297.14|296.99|297.09|296.94|0
1712748900000|2024-04-10 11:35:00|297.14|296.99|297.09|296.89|297.14|296.99|297.09|296.89|2
1712749200000|2024-04-10 11:40:00|297.04|296.94|297.14|296.94|297.14|296.94|297.04|296.94|1
1712749500000|2024-04-10 11:45:00|297.09|296.99|297.14|296.94|297.14|296.99|297.09|296.94|1
1712749800000|2024-04-10 11:50:00|297.09|296.99|297.09|296.89|297.14|296.99|297.04|296.89|7
1712750100000|2024-04-10 11:55:00|297.14|296.94|297.14|296.94|297.19|296.99|297.14|296.94|6
1712750400000|2024-04-10 12:00:00|297.09|296.89|297.14|296.94|297.19|296.99|297.09|296.89|4
1712750700000|2024-04-10 12:05:00|297.19|296.99|297.09|296.94|297.19|296.99|297.09|296.94|1
1712751000000|2024-04-10 12:10:00|297.14|296.99|297.14|296.99|297.14|296.99|297.09|296.89|30
1712751300000|2024-04-10 12:15:00|297.09|296.94|297.04|296.89|297.14|296.99|297.04|296.89|6
1712751600000|2024-04-10 12:20:00|297.09|296.94|297.04|296.89|297.09|296.94|296.99|296.84|22
1712751900000|2024-04-10 12:25:00|296.99|296.84|297.39|297.09|297.39|297.14|296.99|296.84|20
1712752200000|2024-04-10 12:30:00|297.34|296.79|294.69|294.54|297.39|296.79|294.69|294.54|322
1712752500000|2024-04-10 12:35:00|294.64|294.49|294.34|294.14|294.74|294.59|294.19|294.04|199
1712752800000|2024-04-10 12:40:00|294.29|294.09|294.49|294.29|294.69|294.49|293.99|293.84|153
1712753100000|2024-04-10 12:45:00|294.44|294.34|294.89|294.69|294.99|294.79|294.44|294.29|96
1712753400000|2024-04-10 12:50:00|294.84|294.64|294.59|294.39|294.89|294.74|294.44|294.29|124
1712753700000|2024-04-10 12:55:00|294.64|294.44|294.49|294.34|294.64|294.44|294.34|294.19|131
1712754000000|2024-04-10 13:00:00|294.54|294.29|294.09|293.94|294.54|294.29|293.99|293.84|176
1712754300000|2024-04-10 13:05:00|294.14|293.99|294.04|293.79|294.19|293.99|293.79|293.64|284
1712754600000|2024-04-10 13:10:00|293.99|293.84|293.69|293.49|294.09|293.94|293.69|293.49|93
1712754900000|2024-04-10 13:15:00|293.74|293.54|293.94|293.79|294.04|293.84|293.69|293.49|108
1712755200000|2024-04-10 13:20:00|293.89|293.74|293.94|293.79|294.09|293.94|293.74|293.59|80
1712755500000|2024-04-10 13:25:00|293.99|293.84|294.24|294.04|294.24|294.04|293.94|293.74|63
1712755800000|2024-04-10 13:30:00|294.19|293.99|294.29|294.14|294.44|294.29|294.14|293.94|218
1712756100000|2024-04-10 13:35:00|294.34|294.09|294.19|294.04|294.39|294.24|294.09|293.94|87
1712756400000|2024-04-10 13:40:00|294.14|293.99|294.49|294.29|294.54|294.34|294.09|293.94|97
1712756700000|2024-04-10 13:45:00|294.44|294.24|294.14|293.99|294.44|294.24|294.09|293.94|137
1712757000000|2024-04-10 13:50:00|294.19|294.04|294.54|294.39|294.54|294.39|294.14|293.99|92
1712757300000|2024-04-10 13:55:00|294.49|294.34|294.59|294.39|294.69|294.54|294.44|294.24|98
1712757600000|2024-04-10 14:00:00|294.54|294.34|294.19|293.99|294.64|294.44|294.14|293.99|60
1712757900000|2024-04-10 14:05:00|294.24|294.04|294.59|294.44|294.69|294.54|294.19|293.99|48
1712758200000|2024-04-10 14:10:00|294.54|294.39|294.44|294.24|294.54|294.39|294.39|294.24|32
1712758500000|2024-04-10 14:15:00|294.49|294.29|294.79|294.59|294.79|294.64|294.29|294.09|69
1712758800000|2024-04-10 14:20:00|294.74|294.54|294.74|294.59|294.79|294.64|294.69|294.49|29
1712759100000|2024-04-10 14:25:00|294.79|294.64|294.74|294.54|294.89|294.74|294.64|294.49|58
1712759400000|2024-04-10 14:30:00|294.69|294.59|294.74|294.59|294.79|294.64|294.49|294.34|80
1712759700000|2024-04-10 14:35:00|294.79|294.64|295.04|294.84|295.09|294.94|294.74|294.59|49
1712760000000|2024-04-10 14:40:00|294.99|294.89|294.79|294.59|295.09|294.89|294.79|294.59|22
1712760300000|2024-04-10 14:45:00|294.84|294.64|294.64|294.44|294.84|294.69|294.49|294.34|43
1712760600000|2024-04-10 14:50:00|294.69|294.49|294.29|294.14|294.69|294.49|294.29|294.09|67
1712760900000|2024-04-10 14:55:00|294.24|294.09|294.29|294.14|294.34|294.19|294.19|293.99|45
1712761200000|2024-04-10 15:00:00|294.34|294.19|294.14|293.99|294.34|294.19|294.14|293.99|47
1712761500000|2024-04-10 15:05:00|294.09|293.94|294.09|293.89|294.14|293.99|293.99|293.84|29
1712761800000|2024-04-10 15:10:00|294.04|293.94|294.09|293.89|294.14|293.99|294.04|293.89|24
1712762100000|2024-04-10 15:15:00|294.04|293.94|294.04|293.84|294.09|293.94|294.04|293.84|17
1712762400000|2024-04-10 15:20:00|294.09|293.89|294.14|293.94|294.19|294.04|294.04|293.84|9
1712762700000|2024-04-10 15:25:00|294.09|293.99|294.09|293.94|294.19|294.04|294.09|293.89|27
1712763000000|2024-04-10 15:30:00|294.14|293.89|294.09|293.94|294.14|293.99|293.99|293.79|33
1712763300000|2024-04-10 15:35:00|294.14|293.99|294.04|293.84|294.19|293.99|294.04|293.84|7
1712763600000|2024-04-10 15:40:00|293.99|293.79|293.94|293.74|294.04|293.84|293.89|293.74|29
1712763900000|2024-04-10 15:45:00|293.89|293.79|293.94|293.79|293.99|293.84|293.89|293.74|7
1712764200000|2024-04-10 15:50:00|293.99|293.84|293.89|293.74|293.99|293.84|293.84|293.69|34
1712764500000|2024-04-10 15:55:00|293.84|293.69|293.89|293.69|293.89|293.74|293.84|293.69|17
1712764800000|2024-04-10 16:00:00|293.84|293.64|293.89|293.74|293.94|293.79|293.79|293.64|27
1712765100000|2024-04-10 16:05:00|293.94|293.79|293.94|293.79|293.99|293.79|293.89|293.69|18
1712765400000|2024-04-10 16:10:00|293.89|293.74|293.79|293.64|293.94|293.79|293.79|293.64|10
1712765700000|2024-04-10 16:15:00|293.84|293.69|293.79|293.59|293.84|293.69|293.74|293.59|40
1712766000000|2024-04-10 16:20:00|293.74|293.64|293.74|293.59|293.79|293.64|293.69|293.54|30
1712766300000|2024-04-10 16:25:00|293.79|293.54|293.79|293.59|293.84|293.69|293.74|293.54|16
1712766600000|2024-04-10 16:30:00|293.74|293.64|293.79|293.64|293.84|293.64|293.69|293.54|17
1712766900000|2024-04-10 16:35:00|293.84|293.69|293.84|293.64|293.89|293.74|293.79|293.64|26
1712767200000|2024-04-10 16:40:00|293.79|293.69|293.74|293.59|293.84|293.69|293.74|293.59|27
1712767500000|2024-04-10 16:45:00|293.69|293.54|293.79|293.59|293.79|293.59|293.64|293.49|43
1712767800000|2024-04-10 16:50:00|293.74|293.54|293.84|293.64|293.84|293.69|293.69|293.54|10
1712768100000|2024-04-10 16:55:00|293.79|293.69|293.89|293.69|293.94|293.79|293.79|293.64|11
1712768400000|2024-04-10 17:00:00|293.84|293.64|293.59|293.39|293.94|293.79|293.54|293.39|30
1712768700000|2024-04-10 17:05:00|293.54|293.44|293.34|293.19|293.54|293.44|293.34|293.19|45
1712769000000|2024-04-10 17:10:00|293.39|293.24|293.54|293.34|293.54|293.39|293.34|293.19|23
1712769300000|2024-04-10 17:15:00|293.49|293.39|293.79|293.64|293.84|293.64|293.49|293.29|17
1712769600000|2024-04-10 17:20:00|293.84|293.59|294.19|293.99|294.19|294.04|293.84|293.59|32
1712769900000|2024-04-10 17:25:00|294.14|294.04|293.94|293.74|294.29|294.09|293.89|293.74|24
1712770200000|2024-04-10 17:30:00|293.89|293.69|293.84|293.64|294.09|293.89|293.64|293.49|14
1712770500000|2024-04-10 17:35:00|293.79|293.59|293.54|293.34|293.89|293.69|293.49|293.34|7
1712770800000|2024-04-10 17:40:00|293.49|293.39|293.49|293.29|293.64|293.49|293.49|293.24|4
1712771100000|2024-04-10 17:45:00|293.54|293.34|293.69|293.49|293.69|293.49|293.49|293.29|5
1712771400000|2024-04-10 17:50:00|293.74|293.54|293.84|293.64|293.89|293.69|293.59|293.39|8
1712771700000|2024-04-10 17:55:00|293.89|293.69|294.09|293.69|294.19|293.99|293.84|293.64|11
1712772000000|2024-04-10 18:00:00|294.04|293.64|294.14|293.94|294.19|293.99|293.89|293.64|3
1712772300000|2024-04-10 18:05:00|294.09|293.84|294.09|293.84|294.14|293.94|293.94|293.74|4
1712772600000|2024-04-10 18:10:00|294.14|293.89|294.09|293.94|294.14|293.94|293.99|293.79|11
1712772900000|2024-04-10 18:15:00|294.14|293.99|293.94|293.74|294.19|294.04|293.84|293.64|8
1712773200000|2024-04-10 18:20:00|293.99|293.79|293.79|293.59|294.04|293.89|293.74|293.59|7
1712773500000|2024-04-10 18:25:00|293.84|293.64|293.79|293.59|293.99|293.79|293.74|293.59|4
1712773800000|2024-04-10 18:30:00|293.74|293.64|293.74|293.54|293.84|293.69|293.69|293.49|6
1712774100000|2024-04-10 18:35:00|293.79|293.59|293.94|293.74|293.94|293.79|293.74|293.54|10
1712774400000|2024-04-10 18:40:00|293.89|293.79|293.99|293.79|294.04|293.84|293.89|293.69|3
1712774700000|2024-04-10 18:45:00|294.04|293.84|293.99|293.84|294.04|293.84|293.94|293.74|0
1712775000000|2024-04-10 18:50:00|293.94|293.79|293.94|293.74|294.04|293.89|293.84|293.69|1
1712775300000|2024-04-10 18:55:00|293.89|293.69|293.69|293.49|293.89|293.69|293.69|293.49|0
1712775600000|2024-04-10 19:00:00|293.74|293.54|293.69|293.49|293.84|293.64|293.64|293.44|4
1712775900000|2024-04-10 19:05:00|293.64|293.54|293.79|293.64|293.84|293.64|293.64|293.44|3
1712776200000|2024-04-10 19:10:00|293.84|293.69|293.99|293.84|293.99|293.84|293.84|293.64|2
1712776500000|2024-04-10 19:15:00|294.04|293.79|294.09|293.89|294.09|293.89|293.94|293.74|0
1712776800000|2024-04-10 19:20:00|294.04|293.94|294.19|293.99|294.19|293.99|294.04|293.84|4
1712777100000|2024-04-10 19:25:00|294.24|294.04|294.09|293.94|294.24|294.09|294.09|293.94|3
1712777400000|2024-04-10 19:30:00|294.14|293.99|294.04|293.84|294.14|293.99|293.94|293.79|1
1712777700000|2024-04-10 19:35:00|294.09|293.89|293.94|293.74|294.09|293.89|293.94|293.74|5
1712778000000|2024-04-10 19:40:00|293.99|293.79|294.19|293.99|294.19|294.04|293.99|293.79|3
1712778300000|2024-04-10 19:45:00|294.14|294.04|294.19|293.99|294.29|294.14|294.14|293.99|4
1712778600000|2024-04-10 19:50:00|294.24|294.04|294.29|294.14|294.29|294.14|294.14|293.99|2
1712778900000|2024-04-10 19:55:00|294.34|294.09|294.34|294.14|294.44|294.29|294.29|294.09|13
1712779200000|2024-04-10 20:00:00|294.29|294.09|294.24|294.04|294.29|294.09|294.14|293.94|27
1712779500000|2024-04-10 20:05:00|294.19|293.99|294.24|294.04|294.24|294.04|294.14|293.94|9
1712779800000|2024-04-10 20:10:00|294.19|294.09|294.29|294.09|294.29|294.09|294.19|294.04|9
1712780100000|2024-04-10 20:15:00|294.24|294.14|294.34|294.14|294.34|294.14|294.24|294.09|5
1712780400000|2024-04-10 20:20:00|294.29||294.34||294.34||294.29||5
1712780700000|2024-04-10 20:25:00|294.29|294.19|294.34|294.14|294.34|294.19|294.29|294.14|3
1712781000000|2024-04-10 20:30:00|294.29|294.09|294.29|294.14|294.34|294.14|294.24|294.09|2
1712781300000|2024-04-10 20:35:00|294.34||294.34||294.34||294.29||1
1712781600000|2024-04-10 20:40:00|294.29|294.19|294.29|294.09|294.34|294.19|294.29|294.09|6
1712781900000|2024-04-10 20:45:00|294.34||294.34||294.34||294.29||0
1712782500000|2024-04-10 20:55:00|294.39|294.04|294.34|294.09|294.39|294.09|294.34|294.04|2
1712782800000|2024-04-10 21:00:00|294.39|294.04|294.39|294.04|294.39|294.04|294.39|294.04|0
1712783100000|2024-04-10 21:05:00||293.64||293.64||293.64||293.64|1
1712783400000|2024-04-10 21:10:00|294.24|293.54|294.24|293.64|294.24|293.64|294.24|293.54|3
1712786400000|2024-04-10 22:00:00|294.14|293.54|294.04|293.44|294.14|293.54|294.04|293.44|0
1712786700000|2024-04-10 22:05:00|293.94|293.34|294.04|293.44|294.04|293.44|293.94|293.34|0
1712787600000|2024-04-10 22:20:00|294.14|293.54|294.14|293.54|294.14|293.54|294.04|293.44|0
1712788200000|2024-04-10 22:30:00|294.04|293.44|294.14|293.54|294.14|293.54|294.04|293.44|0
1712789400000|2024-04-10 22:50:00|294.04|293.44|294.04|293.44|294.14|293.54|294.04|293.44|0
1712790000000|2024-04-10 23:00:00|293.94|293.34|293.94|293.34|294.04|293.44|293.94|293.34|0
1712790300000|2024-04-10 23:05:00|294.04|293.44|293.94|293.34|294.04|293.44|293.94|293.34|0
1712790900000|2024-04-10 23:15:00|293.84|293.24|293.84|293.24|293.94|293.34|293.84|293.24|0
1712791200000|2024-04-10 23:20:00|293.94|293.34|293.84|293.24|293.94|293.34|293.84|293.24|0
1712791500000|2024-04-10 23:25:00|293.94|293.34|293.94|293.34|293.94|293.34|293.94|293.34|0
1712792100000|2024-04-10 23:35:00|294.04|293.44|294.04|293.44|294.04|293.44|294.04|293.44|0
1712793000000|2024-04-10 23:50:00|293.94|293.34|293.94|293.34|293.94|293.34|293.94|293.34|0
1712793600000|2024-04-11 00:00:00|294.04|293.44|294.14|293.54|294.14|293.54|293.94|293.34|0
1712793900000|2024-04-11 00:05:00|294.04|293.44|294.04|293.44|294.14|293.54|293.94|293.34|0
1712794200000|2024-04-11 00:10:00|294.14|293.54|294.04|293.44|294.14|293.54|294.04|293.44|0
1712794500000|2024-04-11 00:15:00|294.14|293.54|294.14|293.54|294.14|293.54|294.14|293.54|0
1712794800000|2024-04-11 00:20:00|294.24|293.64|294.24|293.64|294.24|293.64|294.14|293.54|0
1712795100000|2024-04-11 00:25:00|294.14|293.54|294.14|293.54|294.14|293.54|294.14|293.54|0
1712795400000|2024-04-11 00:30:00|294.29|293.99|293.49|293.34|294.29|294.04|293.29|293.14|1038
1712795700000|2024-04-11 00:35:00|293.54|293.39|293.24|293.09|293.69|293.54|293.24|293.09|505
1712796000000|2024-04-11 00:40:00|293.19|293.04|292.84|292.69|293.19|293.04|292.79|292.64|476
1712796300000|2024-04-11 00:45:00|292.89|292.64|292.79|292.59|292.89|292.64|292.59|292.44|439
1712796600000|2024-04-11 00:50:00|292.74|292.54|292.64|292.49|292.79|292.64|292.54|292.39|505
1712796900000|2024-04-11 00:55:00|292.59|292.44|292.79|292.59|292.79|292.64|292.54|292.39|447
1712797200000|2024-04-11 01:00:00|292.69|292.54|293.24|293.04|293.49|293.29|292.69|292.54|996
1712797500000|2024-04-11 01:05:00|293.19|292.99|292.94|292.79|293.19|293.04|292.69|292.54|679
1712797800000|2024-04-11 01:10:00|292.99|292.74|293.54|293.34|293.59|293.44|292.94|292.74|408
1712798100000|2024-04-11 01:15:00|293.49|293.29|293.54|293.39|293.54|293.39|293.09|292.89|394
1712798400000|2024-04-11 01:20:00|293.59|293.44|293.39|293.19|293.69|293.54|293.34|293.19|400
1712798700000|2024-04-11 01:25:00|293.34|293.14|293.14|292.94|293.34|293.19|292.84|292.69|364
1712799000000|2024-04-11 01:30:00|293.19|292.99|293.94|293.79|293.99|293.84|293.19|292.99|421
1712799300000|2024-04-11 01:35:00|293.89|293.74|294.09|293.94|294.09|293.94|293.84|293.69|172
1712799600000|2024-04-11 01:40:00|294.14|293.99|294.19|294.04|294.24|294.09|293.99|293.84|268
1712799900000|2024-04-11 01:45:00|294.14|293.99|294.04|293.89|294.19|294.04|293.99|293.84|340
1712800200000|2024-04-11 01:50:00|294.09|293.94|294.29|294.14|294.34|294.19|294.09|293.94|373
1712800500000|2024-04-11 01:55:00|294.24|294.09|294.19|294.04|294.34|294.19|294.19|293.99|182
1712800800000|2024-04-11 02:00:00|294.24|294.09|294.24|294.09|294.29|294.14|293.99|293.84|299
1712801100000|2024-04-11 02:05:00|294.19|294.04|293.94|293.79|294.24|294.04|293.94|293.79|270
1712801400000|2024-04-11 02:10:00|293.89|293.74|293.94|293.79|294.04|293.89|293.64|293.49|243
1712801700000|2024-04-11 02:15:00|293.99|293.84|293.74|293.59|293.99|293.84|293.64|293.49|216
1712802000000|2024-04-11 02:20:00|293.69|293.54|293.84|293.69|293.84|293.69|293.59|293.44|257
1712802300000|2024-04-11 02:25:00|293.89|293.74|293.69|293.54|293.94|293.79|293.64|293.44|194
1712802600000|2024-04-11 02:30:00|293.74|293.59|293.64|293.49|293.74|293.59|293.54|293.39|254
1712802900000|2024-04-11 02:35:00|293.59|293.44|293.59|293.44|293.59|293.44|293.44|293.29|213
1712803200000|2024-04-11 02:40:00|293.64|293.49|293.74|293.59|293.79|293.59|293.59|293.39|208
1712803500000|2024-04-11 02:45:00|293.69|293.54|293.69|293.54|293.69|293.59|293.64|293.44|93
1712803800000|2024-04-11 02:50:00|293.74|293.59|293.54|293.39|293.79|293.59|293.49|293.34|147
1712804100000|2024-04-11 02:55:00|293.49|293.34|293.29|293.14|293.49|293.34|293.24|293.04|168
1712804400000|2024-04-11 03:00:00|293.34|293.19|293.34|293.14|293.39|293.19|293.24|293.09|203
1712804700000|2024-04-11 03:05:00|293.29|293.09|293.49|293.34|293.49|293.34|293.19|292.99|158
1712805000000|2024-04-11 03:10:00|293.44|293.29|293.69|293.54|293.69|293.54|293.44|293.29|160
1712805300000|2024-04-11 03:15:00|293.74|293.59|293.64|293.49|293.84|293.69|293.59|293.44|131
1712805600000|2024-04-11 03:20:00|293.74|293.59|293.74|293.59|293.79|293.64|293.69|293.54|175
1712805900000|2024-04-11 03:25:00|293.84|293.69|293.99|293.79|293.99|293.84|293.79|293.64|207
1712806200000|2024-04-11 03:30:00|293.94|293.84|294.04|293.89|294.09|293.94|293.89|293.69|169
1712806500000|2024-04-11 03:35:00|293.99|293.84|294.19|294.04|294.24|294.09|293.99|293.84|189
1712806800000|2024-04-11 03:40:00|294.14|293.99|294.24|294.09|294.24|294.09|294.04|293.89|219
1712807100000|2024-04-11 03:45:00|294.19|294.04|294.39|294.24|294.39|294.24|294.19|294.04|167
1712807400000|2024-04-11 03:50:00|294.44|294.29|294.29|294.14|294.59|294.44|294.29|294.14|206
1712807700000|2024-04-11 03:55:00|294.24|294.09|294.29|294.09|294.29|294.14|294.19|294.04|225
1712808000000|2024-04-11 04:00:00|294.24|294.04|294.29|294.14|294.29|294.14|294.09|293.94|185
1712808300000|2024-04-11 04:05:00|294.24|294.09|294.19|294.04|294.24|294.09|294.14|293.99|111
1712808600000|2024-04-11 04:10:00|294.14|293.99|294.19|294.04|294.19|294.04|294.14|293.99|148
1712808900000|2024-04-11 04:15:00|294.14|293.99|294.19|294.04|294.19|294.04|294.14|293.99|146
1712809200000|2024-04-11 04:20:00|294.24|294.09|294.29|294.14|294.29|294.14|294.24|294.09|101
1712809500000|2024-04-11 04:25:00|294.34|294.19|294.24|294.09|294.39|294.24|294.24|294.04|129
1712809800000|2024-04-11 04:30:00|294.19|294.04|294.09|293.94|294.24|294.09|294.04|293.89|136
1712810100000|2024-04-11 04:35:00|294.14|293.99|294.19|294.04|294.29|294.14|294.14|293.99|158
1712810400000|2024-04-11 04:40:00|294.24|294.09|294.39|294.24|294.44|294.29|294.19|293.99|169
1712810700000|2024-04-11 04:45:00|294.34|294.19|294.34|294.19|294.34|294.19|294.24|294.09|99
1712811000000|2024-04-11 04:50:00|294.39|294.24|294.24|294.09|294.39|294.24|294.24|294.09|119
1712811300000|2024-04-11 04:55:00|294.19|294.04|294.34|294.19|294.39|294.24|294.19|294.04|221
1712811600000|2024-04-11 05:00:00|294.39|294.24|294.54|294.39|294.64|294.49|294.39|294.24|255
1712811900000|2024-04-11 05:05:00|294.59|294.44|295.04|294.84|295.04|294.89|294.54|294.39|271
1712812200000|2024-04-11 05:10:00|294.99|294.79|294.89|294.74|294.99|294.84|294.84|294.69|130
1712812500000|2024-04-11 05:15:00|294.94|294.69|294.99|294.84|295.09|294.89|294.89|294.69|232
1712812800000|2024-04-11 05:20:00|294.94|294.79|294.94|294.79|295.14|294.94|294.94|294.79|101
1712813100000|2024-04-11 05:25:00|294.99|294.84|295.09|294.94|295.14|294.99|294.99|294.84|150
1712813400000|2024-04-11 05:30:00|295.04|294.89|294.99|294.84|295.09|294.94|294.94|294.74|158
1712813700000|2024-04-11 05:35:00|294.94|294.79|294.99|294.79|295.09|294.89|294.94|294.74|155
1712814000000|2024-04-11 05:40:00|294.94|294.74|294.94|294.79|294.99|294.79|294.89|294.74|82
1712814300000|2024-04-11 05:45:00|294.89|294.74|294.79|294.64|294.94|294.79|294.69|294.54|130
1712814600000|2024-04-11 05:50:00|294.74|294.59|294.74|294.59|294.79|294.64|294.64|294.49|128
1712814900000|2024-04-11 05:55:00|294.79|294.64|294.69|294.54|294.79|294.64|294.64|294.49|124
1712815200000|2024-04-11 06:00:00|294.74|294.49|294.69|294.54|294.74|294.59|294.54|294.39|216
1712815500000|2024-04-11 06:05:00|294.64|294.49|294.79|294.64|294.79|294.64|294.54|294.39|216
1712815800000|2024-04-11 06:10:00|294.74|294.59|294.84|294.69|294.99|294.79|294.74|294.59|288
1712816100000|2024-04-11 06:15:00|294.89|294.64|294.89|294.74|294.89|294.74|294.79|294.64|140
1712816400000|2024-04-11 06:20:00|294.84|294.69|294.84|294.69|294.94|294.79|294.84|294.69|104
1712816700000|2024-04-11 06:25:00|294.89|294.74|294.94|294.79|294.94|294.79|294.84|294.69|118
1712817000000|2024-04-11 06:30:00|294.89|294.74|294.89|294.74|294.94|294.79|294.89|294.69|151
1712817300000|2024-04-11 06:35:00|294.84|294.69|294.94|294.79|294.94|294.79|294.84|294.69|119
1712817600000|2024-04-11 06:40:00|294.89|294.74|294.94|294.79|294.99|294.84|294.84|294.69|182
1712817900000|2024-04-11 06:45:00|294.89|294.74|294.84|294.69|294.94|294.79|294.79|294.64|167
1712818200000|2024-04-11 06:50:00|294.89|294.64|294.64|294.49|294.89|294.64|294.64|294.49|108
1712818500000|2024-04-11 06:55:00|294.69|294.54|294.29|294.14|294.69|294.54|294.29|294.14|246
1712818800000|2024-04-11 07:00:00|294.34|294.19|294.49|294.34|294.49|294.34|294.29|294.14|340
1712819100000|2024-04-11 07:05:00|294.44|294.29|294.39|294.24|294.59|294.44|294.39|294.24|265
1712819400000|2024-04-11 07:10:00|294.34|294.19|294.39|294.24|294.44|294.29|294.34|294.19|216
1712819700000|2024-04-11 07:15:00|294.34|294.19|294.14|293.99|294.39|294.24|294.14|293.99|245
1712820000000|2024-04-11 07:20:00|294.19|294.04|294.14|293.99|294.29|294.14|294.09|293.94|392
1712820300000|2024-04-11 07:25:00|294.09|293.94|294.14|293.99|294.19|294.04|294.09|293.94|293
1712820600000|2024-04-11 07:30:00|294.19|294.04|294.24|294.09|294.34|294.14|294.09|293.94|242
1712820900000|2024-04-11 07:35:00|294.19|294.04|294.19|294.04|294.24|294.09|294.09|293.94|253
1712821200000|2024-04-11 07:40:00|294.14|293.99|294.09|293.94|294.14|293.99|293.99|293.84|217
1712821500000|2024-04-11 07:45:00|294.04|293.89|294.19|294.04|294.24|294.09|294.04|293.89|252
1712821800000|2024-04-11 07:50:00|294.14|293.99|294.09|293.94|294.14|293.99|294.04|293.89|189
1712822100000|2024-04-11 07:55:00|294.04|293.89|294.09|293.94|294.09|293.94|294.04|293.89|135
1712822400000|2024-04-11 08:00:00|294.14|293.99|294.04|293.89|294.24|294.04|293.99|293.84|251
1712822700000|2024-04-11 08:05:00|294.09|293.94|294.04|293.89|294.09|293.94|293.99|293.84|187
1712823000000|2024-04-11 08:10:00|293.99|293.84|294.14|293.99|294.14|293.99|293.99|293.79|215
1712823300000|2024-04-11 08:15:00|294.09|293.94|294.19|293.99|294.19|294.04|294.04|293.89|163
1712823600000|2024-04-11 08:20:00|294.14|294.04|294.09|293.94|294.24|294.09|294.04|293.89|287
1712823900000|2024-04-11 08:25:00|294.04|293.89|294.09|293.94|294.14|293.99|293.99|293.84|180
1712824200000|2024-04-11 08:30:00|294.14|293.99|294.09|293.94|294.14|293.99|293.99|293.84|157
1712824500000|2024-04-11 08:35:00|294.04|293.89|294.04|293.89|294.19|293.99|294.04|293.89|237
1712824800000|2024-04-11 08:40:00|293.99|293.84|294.09|293.94|294.14|293.99|293.99|293.84|255
1712825100000|2024-04-11 08:45:00|294.14|293.99|293.99|293.84|294.19|294.04|293.94|293.79|401
1712825400000|2024-04-11 08:50:00|293.94|293.79|294.09|293.94|294.09|293.94|293.94|293.79|394
1712825700000|2024-04-11 08:55:00|294.04|293.89|293.89|293.74|294.14|293.99|293.89|293.69|666
1712826000000|2024-04-11 09:00:00|293.94|293.79|293.74|293.59|293.99|293.79|293.69|293.54|1339
1712826300000|2024-04-11 09:05:00|293.69|293.54|294.04|293.89|294.09|293.94|293.69|293.54|444
1712826600000|2024-04-11 09:10:00|294.09|293.94|294.34|294.19|294.39|294.24|294.09|293.94|286
1712826900000|2024-04-11 09:15:00|294.29|294.14|294.24|294.09|294.44|294.24|294.19|294.04|160
1712827200000|2024-04-11 09:20:00|294.44|293.84|294.44|293.84|294.54|293.94|294.34|293.74|0
1712827500000|2024-04-11 09:25:00|294.54|293.94|294.54|293.94|294.54|293.94|294.44|293.84|1
1712827800000|2024-04-11 09:30:00|294.44|293.84|294.54|293.94|294.64|294.04|294.44|293.84|0
1712828100000|2024-04-11 09:35:00|294.64|294.04|294.54|293.94|294.64|294.04|294.54|293.94|0
1712828400000|2024-04-11 09:40:00|294.64|294.04|294.54|293.94|294.64|294.04|294.54|293.94|0
1712828700000|2024-04-11 09:45:00|294.64|294.04|294.54|293.94|294.64|294.04|294.44|293.84|0
1712829000000|2024-04-11 09:50:00|294.19|293.89|293.99|293.84|294.19|293.94|293.89|293.69|61
1712829300000|2024-04-11 09:55:00|293.94|293.79|294.04|293.89|294.04|293.89|293.89|293.74|23
1712829600000|2024-04-11 10:00:00|294.09|293.94|293.94|293.79|294.19|293.99|293.94|293.79|42
1712829900000|2024-04-11 10:05:00|293.99|293.84|293.84|293.69|293.99|293.84|293.79|293.64|39
1712830200000|2024-04-11 10:10:00|293.79|293.64|293.64|293.44|293.89|293.69|293.59|293.39|185
1712830500000|2024-04-11 10:15:00|293.69|293.49|293.74|293.59|293.74|293.59|293.64|293.49|17
1712830800000|2024-04-11 10:20:00|293.69|293.54|293.79|293.59|293.84|293.69|293.69|293.54|43
1712831100000|2024-04-11 10:25:00|293.74|293.64|293.94|293.74|293.94|293.79|293.74|293.59|31
1712831400000|2024-04-11 10:30:00|293.89|293.79|293.99|293.79|293.99|293.79|293.89|293.74|28
1712831700000|2024-04-11 10:35:00|293.94|293.74|293.84|293.69|293.94|293.74|293.79|293.64|22
1712832000000|2024-04-11 10:40:00|293.89|293.74|294.04|293.84|294.09|293.89|293.84|293.69|41
1712832300000|2024-04-11 10:45:00|293.99|293.89|293.89|293.74|293.99|293.89|293.84|293.69|40
1712832600000|2024-04-11 10:50:00|293.84|293.69|293.94|293.79|293.94|293.79|293.84|293.69|17
1712832900000|2024-04-11 10:55:00|293.89|293.74|293.94|293.79|293.94|293.79|293.84|293.69|34
1712833200000|2024-04-11 11:00:00|293.99|293.84|293.99|293.79|293.99|293.84|293.84|293.69|28
1712833500000|2024-04-11 11:05:00|293.94|293.74|293.94|293.79|293.99|293.79|293.84|293.69|23
1712833800000|2024-04-11 11:10:00|293.99|293.84|294.14|293.99|294.14|293.99|293.99|293.84|67
1712834100000|2024-04-11 11:15:00|294.09|293.94|294.04|293.89|294.14|293.99|293.94|293.79|50
1712834400000|2024-04-11 11:20:00|293.99|293.84|294.14|293.99|294.19|293.99|293.99|293.79|40
1712834700000|2024-04-11 11:25:00|294.09|293.94|294.14|293.99|294.14|293.99|294.09|293.94|9
1712835000000|2024-04-11 11:30:00|294.09|293.94|293.99|293.84|294.09|293.94|293.99|293.84|24
1712835300000|2024-04-11 11:35:00|294.04|293.79|294.04|293.84|294.04|293.84|293.94|293.79|21
1712835600000|2024-04-11 11:40:00|293.99|293.79|293.99|293.79|294.04|293.84|293.89|293.74|17
1712835900000|2024-04-11 11:45:00|293.94|293.74|293.94|293.74|293.99|293.79|293.84|293.69|18
1712836200000|2024-04-11 11:50:00|293.89|293.79|293.99|293.84|293.99|293.84|293.84|293.69|30
1712836500000|2024-04-11 11:55:00|293.94|293.79|293.94|293.74|293.99|293.84|293.94|293.74|1
1712836800000|2024-04-11 12:00:00|293.89|293.79|293.89|293.69|293.99|293.79|293.84|293.69|34
1712837100000|2024-04-11 12:05:00|293.84|293.64|293.89|293.74|293.99|293.84|293.79|293.64|18
1712837400000|2024-04-11 12:10:00|293.79|293.59|293.89|293.74|293.94|293.79|293.79|293.59|19
1712837700000|2024-04-11 12:15:00|293.94|293.79|293.89|293.74|293.99|293.84|293.84|293.64|37
1712838000000|2024-04-11 12:20:00|293.84|293.69|293.79|293.64|293.89|293.74|293.74|293.59|23
1712838300000|2024-04-11 12:25:00|293.74|293.59|293.69|293.54|293.74|293.59|293.69|293.49|24
1712838600000|2024-04-11 12:30:00|293.59|293.39|294.39|294.24|294.44|294.29|293.59|293.39|130
1712838900000|2024-04-11 12:35:00|294.44|294.19|294.59|294.39|294.74|294.59|294.29|294.09|56
1712839200000|2024-04-11 12:40:00|294.69|294.44|294.29|294.14|294.69|294.49|294.29|294.14|33
1712839500000|2024-04-11 12:45:00|294.34|294.19|294.69|294.54|294.74|294.59|294.34|294.14|37
1712839800000|2024-04-11 12:50:00|294.74|294.59|294.69|294.54|294.79|294.59|294.59|294.39|18
1712840100000|2024-04-11 12:55:00|294.74|294.59|294.64|294.49|294.74|294.59|294.54|294.39|29
1712840400000|2024-04-11 13:00:00|294.59|294.44|294.64|294.49|294.69|294.49|294.54|294.34|55
1712840700000|2024-04-11 13:05:00|294.69|294.44|294.79|294.64|294.79|294.64|294.59|294.44|46
1712841000000|2024-04-11 13:10:00|294.74|294.59|294.84|294.69|294.94|294.79|294.74|294.59|57
1712841300000|2024-04-11 13:15:00|294.79|294.64|294.69|294.54|294.89|294.74|294.64|294.44|48
1712841600000|2024-04-11 13:20:00|294.74|294.49|294.64|294.49|294.74|294.59|294.54|294.34|37
1712841900000|2024-04-11 13:25:00|294.59|294.44|294.69|294.49|294.69|294.49|294.49|294.34|41
1712842200000|2024-04-11 13:30:00|294.64|294.54|294.34|294.19|294.74|294.54|294.19|293.99|66
1712842500000|2024-04-11 13:35:00|294.29|294.14|293.84|293.64|294.34|294.19|293.84|293.64|44
1712842800000|2024-04-11 13:40:00|293.79|293.59|293.74|293.54|293.94|293.74|293.69|293.49|53
1712843100000|2024-04-11 13:45:00|293.79|293.59|293.89|293.69|293.94|293.79|293.69|293.54|42
1712843400000|2024-04-11 13:50:00|293.84|293.74|293.94|293.79|294.09|293.94|293.79|293.59|45
1712843700000|2024-04-11 13:55:00|293.99|293.84|293.69|293.54|294.09|293.89|293.69|293.49|40
1712844000000|2024-04-11 14:00:00|293.74|293.59|293.49|293.29|293.74|293.59|293.34|293.19|72
1712844300000|2024-04-11 14:05:00|293.44|293.34|293.04|292.89|293.49|293.34|293.04|292.89|61
1712844600000|2024-04-11 14:10:00|293.09|292.94|292.99|292.84|293.19|292.99|292.89|292.74|63
1712844900000|2024-04-11 14:15:00|292.94|292.79|292.74|292.59|292.94|292.84|292.64|292.49|59
1712845200000|2024-04-11 14:20:00|292.69|292.54|292.74|292.59|292.84|292.69|292.64|292.44|42
1712845500000|2024-04-11 14:25:00|292.69|292.54|292.59|292.39|292.69|292.54|292.39|292.24|112
1712845800000|2024-04-11 14:30:00|292.54|292.44|292.64|292.44|292.79|292.59|292.54|292.39|78
1712846100000|2024-04-11 14:35:00|292.69|292.49|292.64|292.49|292.69|292.49|292.54|292.34|40
1712846400000|2024-04-11 14:40:00|292.69|292.54|292.74|292.59|292.79|292.59|292.59|292.44|96
1712846700000|2024-04-11 14:45:00|292.79|292.64|292.84|292.69|293.04|292.84|292.79|292.59|114
1712847000000|2024-04-11 14:50:00|292.89|292.64|292.89|292.69|293.04|292.84|292.79|292.64|60
1712847300000|2024-04-11 14:55:00|292.84|292.74|292.79|292.64|292.94|292.79|292.79|292.64|48
1712847600000|2024-04-11 15:00:00|292.84|292.69|293.14|292.99|293.19|292.99|292.74|292.59|60
1712847900000|2024-04-11 15:05:00|293.09|292.94|292.99|292.84|293.14|292.99|292.94|292.79|40
1712848200000|2024-04-11 15:10:00|293.04|292.79|293.04|292.89|293.14|292.99|292.99|292.79|26
1712848500000|2024-04-11 15:15:00|293.09|292.94|293.14|292.99|293.19|293.04|293.09|292.94|80
1712848800000|2024-04-11 15:20:00|293.19|293.04|293.19|293.04|293.29|293.14|293.14|293.04|70
1712849100000|2024-04-11 15:25:00|293.14|292.99|293.09|292.94|293.14|292.99|293.04|292.89|57
1712849400000|2024-04-11 15:30:00|293.14|292.89|293.14|292.94|293.19|293.04|293.04|292.89|19
1712849700000|2024-04-11 15:35:00|293.09|292.99|293.24|293.09|293.24|293.09|293.09|292.94|35
1712850000000|2024-04-11 15:40:00|293.29|293.04|293.24|293.09|293.34|293.19|293.24|293.04|33
1712850300000|2024-04-11 15:45:00|293.29|293.14|293.24|293.09|293.29|293.14|293.24|293.04|21
1712850600000|2024-04-11 15:50:00|293.29|293.14|293.49|293.29|293.49|293.29|293.29|293.09|39
1712850900000|2024-04-11 15:55:00|293.54|293.34|293.69|293.54|293.74|293.59|293.49|293.29|68
1712851200000|2024-04-11 16:00:00|293.74|293.59|293.54|293.39|293.74|293.59|293.54|293.39|56
1712851500000|2024-04-11 16:05:00|293.49|293.34|293.49|293.34|293.59|293.44|293.49|293.34|43
1712851800000|2024-04-11 16:10:00|293.54|293.39|293.49|293.34|293.54|293.39|293.49|293.34|19
1712852100000|2024-04-11 16:15:00|293.44|293.29|293.49|293.34|293.54|293.34|293.39|293.24|22
1712852400000|2024-04-11 16:20:00|293.44|293.29|293.49|293.34|293.49|293.34|293.44|293.29|6
1712852700000|2024-04-11 16:25:00|293.54|293.29|293.44|293.29|293.54|293.34|293.39|293.19|15
1712853000000|2024-04-11 16:30:00|293.39|293.24|293.49|293.34|293.54|293.39|293.39|293.19|21
1712853300000|2024-04-11 16:35:00|293.44|293.29|293.39|293.24|293.44|293.34|293.34|293.19|14
1712853600000|2024-04-11 16:40:00|293.44|293.19|293.54|293.34|293.54|293.39|293.39|293.19|19
1712853900000|2024-04-11 16:45:00|293.59|293.39|293.64|293.49|293.69|293.54|293.54|293.34|17
1712854200000|2024-04-11 16:50:00|293.69|293.54|293.69|293.54|293.79|293.59|293.64|293.49|6
1712854500000|2024-04-11 16:55:00|293.64|293.49|293.69|293.54|293.74|293.54|293.64|293.49|20
1712854800000|2024-04-11 17:00:00|293.64|293.29|293.89|293.69|293.89|293.69|293.49|293.24|28
1712855100000|2024-04-11 17:05:00|293.84|293.64|293.94|293.74|293.99|293.84|293.84|293.64|72
1712855400000|2024-04-11 17:10:00|293.89|293.79|294.24|294.09|294.29|294.09|293.89|293.74|65
1712855700000|2024-04-11 17:15:00|294.29|294.14|294.34|294.19|294.34|294.19|294.14|293.94|33
1712856000000|2024-04-11 17:20:00|294.29|294.14|294.29|294.09|294.44|294.29|294.19|294.04|37
1712856300000|2024-04-11 17:25:00|294.34|294.14|294.29|294.14|294.34|294.14|294.24|294.04|18
1712856600000|2024-04-11 17:30:00|294.24|294.09|294.29|294.09|294.34|294.19|294.24|294.09|13
1712856900000|2024-04-11 17:35:00|294.24|294.04|294.24|294.09|294.29|294.14|294.19|294.04|13
1712857200000|2024-04-11 17:40:00|294.19|294.04|294.34|294.19|294.39|294.19|294.19|293.99|25
1712857500000|2024-04-11 17:45:00|294.29|294.14|294.39|294.19|294.39|294.24|294.29|294.09|23
1712857800000|2024-04-11 17:50:00|294.34|294.24|294.39|294.19|294.44|294.29|294.34|294.14|18
1712858100000|2024-04-11 17:55:00|294.34|294.24|294.39|294.19|294.44|294.29|294.34|294.14|12
1712858400000|2024-04-11 18:00:00|294.44|294.24|294.44|294.24|294.44|294.29|294.34|294.14|26
1712858700000|2024-04-11 18:05:00|294.49|294.29|294.59|294.44|294.69|294.54|294.49|294.29|50
1712859000000|2024-04-11 18:10:00|294.54|294.39|294.49|294.34|294.59|294.39|294.49|294.29|3
1712859300000|2024-04-11 18:15:00|294.54|294.39|294.54|294.39|294.59|294.44|294.49|294.34|12
1712859600000|2024-04-11 18:20:00|294.59|294.44|294.59|294.44|294.59|294.44|294.49|294.29|23
1712859900000|2024-04-11 18:25:00|294.54|294.39|294.54|294.39|294.59|294.44|294.54|294.39|6
1712860200000|2024-04-11 18:30:00|294.59|294.44|294.69|294.54|294.69|294.54|294.54|294.39|9
1712860500000|2024-04-11 18:35:00|294.64|294.49|294.74|294.59|294.79|294.64|294.64|294.49|21
1712860800000|2024-04-11 18:40:00|294.69|294.54|294.74|294.59|294.74|294.59|294.64|294.49|5
1712861100000|2024-04-11 18:45:00|294.69|294.54|294.59|294.44|294.69|294.54|294.54|294.39|18
1712861400000|2024-04-11 18:50:00|294.64|294.49|294.54|294.34|294.64|294.49|294.49|294.34|17
1712861700000|2024-04-11 18:55:00|294.49|294.29|294.49|294.29|294.54|294.39|294.44|294.29|12
1712862000000|2024-04-11 19:00:00|294.54|294.34|294.49|294.34|294.54|294.39|294.49|294.29|15
1712862300000|2024-04-11 19:05:00|294.54|294.39|294.59|294.39|294.64|294.49|294.54|294.34|22
1712862600000|2024-04-11 19:10:00|294.64|294.44|294.59|294.39|294.64|294.49|294.54|294.39|10
1712862900000|2024-04-11 19:15:00|294.54|294.44|294.64|294.44|294.64|294.49|294.54|294.39|17
1712863200000|2024-04-11 19:20:00|294.69|294.49|294.69|294.49|294.74|294.54|294.59|294.44|16
1712863500000|2024-04-11 19:25:00|294.74|294.54|294.69|294.49|294.74|294.54|294.64|294.49|10
1712863800000|2024-04-11 19:30:00|294.64|294.44|294.64|294.44|294.69|294.54|294.59|294.44|20
1712864100000|2024-04-11 19:35:00|294.59|294.49|294.64|294.44|294.64|294.49|294.59|294.44|8
1712864400000|2024-04-11 19:40:00|294.69|294.49|294.69|294.54|294.69|294.54|294.59|294.44|32
1712864700000|2024-04-11 19:45:00|294.74|294.59|294.69|294.54|294.74|294.59|294.64|294.49|8
1712865000000|2024-04-11 19:50:00|294.64|294.44|294.54|294.34|294.64|294.49|294.49|294.34|12
1712865300000|2024-04-11 19:55:00|294.59|294.39|294.59|294.39|294.64|294.49|294.49|294.34|69
1712865600000|2024-04-11 20:00:00|294.54|294.34|294.64|294.49|294.64|294.49|294.54|294.34|14
1712865900000|2024-04-11 20:05:00|294.69|294.54|294.74|294.54|294.74|294.54|294.69|294.54|2
1712866500000|2024-04-11 20:15:00|294.69|294.49|294.69|294.54|294.74|294.54|294.69|294.49|2
1712866800000|2024-04-11 20:20:00||294.49||294.49||294.54||294.49|5
1712868000000|2024-04-11 20:40:00|294.64|294.44|294.59|294.34|294.69|294.44|294.54|294.24|2
1712868300000|2024-04-11 20:45:00||294.39||294.39||294.39||294.34|0
1712868600000|2024-04-11 20:50:00||294.34||294.39||294.39||294.34|0
1712868900000|2024-04-11 20:55:00|294.64|294.19|294.59|294.14|294.64|294.24|294.59|294.14|5
1712869200000|2024-04-11 21:00:00|294.64|294.09|294.69|294.09|294.69|294.09|294.64|294.09|0
1712869500000|2024-04-11 21:05:00||294.14||294.14||294.14||294.14|0
1712869800000|2024-04-11 21:10:00|294.74||294.74||294.74||294.74||0
1712873100000|2024-04-11 22:05:00|294.84|294.24|294.84|294.24|294.84|294.24|294.74|294.14|0
1712874000000|2024-04-11 22:20:00|294.94|294.34|294.84|294.24|294.94|294.34|294.84|294.24|0
1712875200000|2024-04-11 22:40:00|294.74|294.14|294.84|294.24|294.84|294.24|294.74|294.14|0
1712878200000|2024-04-11 23:30:00|294.74|294.14|294.84|294.24|294.84|294.24|294.74|294.14|0
1712878800000|2024-04-11 23:40:00|294.74|294.14|294.84|294.24|294.84|294.24|294.74|294.14|0
1712879100000|2024-04-11 23:45:00|294.74|294.14|294.74|294.14|294.84|294.24|294.64|294.04|0
1712879400000|2024-04-11 23:50:00|294.64|294.04|294.74|294.14|294.74|294.14|294.64|294.04|0
1712880600000|2024-04-12 00:10:00|294.64|294.04|294.64|294.04|294.74|294.14|294.64|294.04|0
1712880900000|2024-04-12 00:15:00|294.74|294.14|294.64|294.04|294.74|294.14|294.64|294.04|0
1712881500000|2024-04-12 00:25:00|294.74|294.14|294.74|294.14|294.74|294.14|294.74|294.14|0
1712881800000|2024-04-12 00:30:00|294.54|294.19|294.79|294.64|294.89|294.69|294.29|294.14|691
1712882100000|2024-04-12 00:35:00|294.84|294.59|294.39|294.24|294.84|294.64|294.39|294.24|153
1712882400000|2024-04-12 00:40:00|294.34|294.19|294.24|294.09|294.39|294.24|294.24|294.09|168
1712882700000|2024-04-12 00:45:00|294.29|294.14|293.99|293.84|294.29|294.14|293.94|293.79|252
1712883000000|2024-04-12 00:50:00|293.94|293.79|293.99|293.84|294.09|293.94|293.94|293.79|200
1712883300000|2024-04-12 00:55:00|293.94|293.79|294.04|293.89|294.04|293.89|293.89|293.74|136
1712883600000|2024-04-12 01:00:00|293.99|293.84|294.19|294.04|294.59|294.44|293.94|293.79|675
1712883900000|2024-04-12 01:05:00|294.24|294.09|293.84|293.69|294.24|294.09|293.79|293.64|339
1712884200000|2024-04-12 01:10:00|293.89|293.74|293.94|293.74|294.34|294.19|293.89|293.74|315
1712884500000|2024-04-12 01:15:00|293.99|293.79|294.04|293.89|294.09|293.94|293.74|293.59|265
1712884800000|2024-04-12 01:20:00|293.99|293.84|294.19|294.04|294.24|294.09|293.84|293.69|284
1712885100000|2024-04-12 01:25:00|294.14|293.99|294.04|293.89|294.24|294.09|294.04|293.89|118
1712885400000|2024-04-12 01:30:00|294.09|293.94|294.09|293.94|294.34|294.19|293.89|293.74|351
1712885700000|2024-04-12 01:35:00|294.04|293.89|293.79|293.64|294.09|293.94|293.69|293.54|322
1712886000000|2024-04-12 01:40:00|293.84|293.69|293.49|293.34|293.84|293.69|293.39|293.24|360
1712886300000|2024-04-12 01:45:00|293.54|293.39|293.84|293.69|293.84|293.69|293.49|293.34|183
1712886600000|2024-04-12 01:50:00|293.79|293.64|293.54|293.34|293.89|293.69|293.54|293.34|122
1712886900000|2024-04-12 01:55:00|293.49|293.39|293.29|293.14|293.59|293.44|293.29|293.14|136
1712887200000|2024-04-12 02:00:00|293.34|293.19|293.19|293.04|293.34|293.19|293.14|292.99|165
1712887500000|2024-04-12 02:05:00|293.14|292.99|293.14|292.99|293.19|293.04|292.89|292.74|386
1712887800000|2024-04-12 02:10:00|293.19|293.04|293.24|293.09|293.29|293.14|293.14|292.94|164
1712888100000|2024-04-12 02:15:00|293.19|293.04|292.89|292.74|293.24|293.09|292.89|292.74|227
1712888400000|2024-04-12 02:20:00|292.84|292.69|293.14|292.99|293.14|292.99|292.84|292.69|226
1712888700000|2024-04-12 02:25:00|293.19|293.04|293.19|293.04|293.29|293.14|293.04|292.89|162
1712889000000|2024-04-12 02:30:00|293.14|292.99|293.19|293.04|293.29|293.14|293.09|292.94|104
1712889300000|2024-04-12 02:35:00|293.14|292.99|293.39|293.24|293.39|293.24|293.09|292.94|185
1712889600000|2024-04-12 02:40:00|293.44|293.29|293.54|293.39|293.59|293.44|293.39|293.24|133
1712889900000|2024-04-12 02:45:00|293.49|293.34|293.44|293.29|293.54|293.39|293.34|293.19|103
1712890200000|2024-04-12 02:50:00|293.49|293.34|293.54|293.39|293.64|293.49|293.49|293.34|133
1712890500000|2024-04-12 02:55:00|293.59|293.44|293.64|293.44|293.64|293.49|293.59|293.39|64
1712890800000|2024-04-12 03:00:00|293.59|293.39|293.44|293.29|293.59|293.39|293.39|293.19|80
1712891100000|2024-04-12 03:05:00|293.39|293.24|293.34|293.19|293.44|293.29|293.29|293.14|117
1712891400000|2024-04-12 03:10:00|293.39|293.24|293.44|293.29|293.54|293.39|293.34|293.19|98
1712891700000|2024-04-12 03:15:00|293.39|293.24|293.29|293.14|293.39|293.29|293.24|293.09|86
1712892000000|2024-04-12 03:20:00|293.24|293.09|293.39|293.24|293.39|293.24|293.24|293.09|105
1712892300000|2024-04-12 03:25:00|293.34|293.19|293.34|293.19|293.39|293.24|293.34|293.19|103
1712892600000|2024-04-12 03:30:00|293.29|293.14|293.24|293.09|293.34|293.19|293.19|293.04|118
1712892900000|2024-04-12 03:35:00|293.19|293.04|293.19|293.04|293.24|293.09|293.14|292.99|100
1712893200000|2024-04-12 03:40:00|293.24|293.09|293.14|292.99|293.34|293.19|293.14|292.99|155
1712893500000|2024-04-12 03:45:00|293.19|293.04|293.14|292.99|293.24|293.09|293.09|292.94|106
1712893800000|2024-04-12 03:50:00|293.19|293.04|293.04|292.89|293.19|293.04|293.04|292.89|91
1712894100000|2024-04-12 03:55:00|293.09|292.94|293.09|292.94|293.09|292.94|293.09|292.94|79
1712894400000|2024-04-12 04:00:00|293.04|292.89|292.84|292.69|293.04|292.89|292.84|292.69|176
1712894700000|2024-04-12 04:05:00|292.89|292.74|292.94|292.79|292.94|292.79|292.84|292.69|119
1712895000000|2024-04-12 04:10:00|292.99|292.84|293.14|292.99|293.14|292.99|292.99|292.84|160
1712895300000|2024-04-12 04:15:00|293.19|293.04|293.19|293.04|293.34|293.19|293.19|293.04|193
1712895600000|2024-04-12 04:20:00|293.14|292.99|293.09|292.94|293.14|292.99|293.04|292.89|149
1712895900000|2024-04-12 04:25:00|293.04|292.89|293.04|292.89|293.19|292.99|293.04|292.89|107
1712896200000|2024-04-12 04:30:00|293.09|292.94|292.99|292.84|293.14|292.99|292.99|292.84|117
1712896500000|2024-04-12 04:35:00|293.04|292.89|292.99|292.84|293.04|292.89|292.99|292.84|88
1712896800000|2024-04-12 04:40:00|292.94|292.79|292.94|292.79|292.99|292.84|292.94|292.79|145
1712897100000|2024-04-12 04:45:00|292.99|292.84|292.99|292.84|292.99|292.84|292.89|292.69|150
1712897400000|2024-04-12 04:50:00|292.94|292.79|292.94|292.79|292.99|292.84|292.94|292.74|103
1712897700000|2024-04-12 04:55:00|292.89|292.74|292.89|292.74|293.09|292.94|292.89|292.74|145
1712898000000|2024-04-12 05:00:00|292.94|292.79|293.09|292.94|293.14|292.99|292.89|292.74|308
1712898300000|2024-04-12 05:05:00|293.14|292.99|293.19|293.04|293.19|293.04|293.04|292.89|151
1712898600000|2024-04-12 05:10:00|293.14|292.99|293.09|292.94|293.19|293.04|293.04|292.89|119
1712898900000|2024-04-12 05:15:00|293.04|292.89|293.04|292.89|293.14|292.99|292.94|292.79|149
1712899200000|2024-04-12 05:20:00|292.99|292.84|292.94|292.79|293.04|292.89|292.89|292.74|197
1712899500000|2024-04-12 05:25:00|292.99|292.84|292.94|292.79|293.04|292.89|292.94|292.74|93
1712899800000|2024-04-12 05:30:00|292.99|292.84|293.04|292.89|293.04|292.89|292.94|292.74|147
1712900100000|2024-04-12 05:35:00|292.99|292.84|293.09|292.94|293.14|292.99|292.99|292.84|94
1712900400000|2024-04-12 05:40:00|293.04|292.89|293.29|293.14|293.29|293.14|293.04|292.89|124
1712900700000|2024-04-12 05:45:00|293.24|293.09|293.19|293.04|293.29|293.14|293.19|293.04|114
1712901000000|2024-04-12 05:50:00|293.24|293.09|293.29|293.14|293.34|293.19|293.19|293.04|110
1712901300000|2024-04-12 05:55:00|293.34|293.09|293.24|293.09|293.34|293.19|293.24|293.09|92
1712901600000|2024-04-12 06:00:00|293.19|293.04|293.29|293.14|293.29|293.14|293.19|293.04|94
1712901900000|2024-04-12 06:05:00|293.34|293.19|293.34|293.19|293.44|293.29|293.24|293.09|279
1712902200000|2024-04-12 06:10:00|293.29|293.14|293.24|293.09|293.34|293.14|293.24|293.09|103
1712902500000|2024-04-12 06:15:00|293.29|293.14|293.39|293.24|293.39|293.24|293.29|293.14|155
1712902800000|2024-04-12 06:20:00|293.34|293.19|293.34|293.19|293.39|293.24|293.29|293.14|122
1712903100000|2024-04-12 06:25:00|293.39|293.24|293.34|293.19|293.49|293.34|293.34|293.19|112
1712903400000|2024-04-12 06:30:00|293.39|293.24|293.29|293.14|293.39|293.24|293.29|293.14|70
1712903700000|2024-04-12 06:35:00|293.24|293.09|293.14|292.99|293.24|293.09|293.14|292.99|88
1712904000000|2024-04-12 06:40:00|293.19|293.04|293.14|292.99|293.19|293.04|293.14|292.99|78
1712904300000|2024-04-12 06:45:00|293.19|293.04|293.34|293.19|293.39|293.19|293.19|293.04|125
1712904600000|2024-04-12 06:50:00|293.39|293.24|293.44|293.29|293.54|293.39|293.39|293.24|88
1712904900000|2024-04-12 06:55:00|293.39|293.24|293.49|293.34|293.54|293.39|293.39|293.24|93
1712905200000|2024-04-12 07:00:00|293.54|293.29|293.59|293.44|293.59|293.44|293.54|293.29|82
1712905500000|2024-04-12 07:05:00|293.54|293.39|293.59|293.44|293.59|293.44|293.49|293.34|101
1712905800000|2024-04-12 07:10:00|293.64|293.49|293.64|293.49|293.64|293.49|293.59|293.44|111
1712906100000|2024-04-12 07:15:00|293.59|293.44|293.54|293.39|293.64|293.49|293.49|293.34|160
1712906400000|2024-04-12 07:20:00|293.49|293.34|293.44|293.29|293.54|293.39|293.44|293.29|168
1712906700000|2024-04-12 07:25:00|293.39|293.24|293.39|293.24|293.44|293.29|293.39|293.24|82
1712907000000|2024-04-12 07:30:00|293.44|293.29|293.29|293.14|293.44|293.29|293.24|293.09|235
1712907300000|2024-04-12 07:35:00|293.34|293.19|293.44|293.24|293.49|293.34|293.24|293.09|278
1712907600000|2024-04-12 07:40:00|293.39|293.29|293.34|293.19|293.39|293.29|293.29|293.14|119
1712907900000|2024-04-12 07:45:00|293.29|293.14|293.34|293.19|293.34|293.19|293.24|293.09|142
1712908200000|2024-04-12 07:50:00|293.29|293.14|293.34|293.19|293.34|293.19|293.29|293.09|108
1712908500000|2024-04-12 07:55:00|293.29|293.14|293.44|293.29|293.44|293.29|293.29|293.14|397
1712908800000|2024-04-12 08:00:00|293.49|293.34|293.39|293.24|293.54|293.34|293.39|293.24|171
1712909100000|2024-04-12 08:05:00|293.44|293.29|293.34|293.19|293.54|293.39|293.34|293.19|282
1712909400000|2024-04-12 08:10:00|293.29|293.14|293.39|293.24|293.44|293.29|293.29|293.14|200
1712909700000|2024-04-12 08:15:00|293.44|293.19|293.54|293.39|293.54|293.39|293.39|293.19|207
1712910000000|2024-04-12 08:20:00|293.49|293.34|293.59|293.39|293.59|293.44|293.49|293.34|163
1712910300000|2024-04-12 08:25:00|293.54|293.44|293.54|293.39|293.54|293.44|293.44|293.29|235
1712910600000|2024-04-12 08:30:00|293.59|293.44|293.44|293.24|293.59|293.44|293.39|293.24|257
1712910900000|2024-04-12 08:35:00|293.39|293.29|293.44|293.29|293.49|293.34|293.34|293.19|164
1712911200000|2024-04-12 08:40:00|293.49|293.34|293.54|293.39|293.59|293.44|293.44|293.29|198
1712911500000|2024-04-12 08:45:00|293.59|293.44|293.59|293.44|293.64|293.49|293.54|293.39|265
1712911800000|2024-04-12 08:50:00|293.64|293.49|293.74|293.59|293.74|293.59|293.59|293.44|522
1712912100000|2024-04-12 08:55:00|293.79|293.64|293.79|293.64|293.94|293.79|293.74|293.59|912
1712912400000|2024-04-12 09:00:00|293.84|293.59|293.74|293.59|293.94|293.79|293.64|293.49|418
1712912700000|2024-04-12 09:05:00|293.69|293.54|293.54|293.39|293.74|293.54|293.54|293.39|116
1712913000000|2024-04-12 09:10:00|293.59|293.44|293.54|293.39|293.64|293.49|293.54|293.39|15
1712913300000|2024-04-12 09:15:00|293.49|293.34|293.44|293.24|293.49|293.34|293.39|293.24|42
1712913600000|2024-04-12 09:20:00|293.64|293.04|293.64|293.04|293.74|293.14|293.64|293.04|0
1712913900000|2024-04-12 09:25:00|293.54|292.94|293.64|293.04|293.64|293.04|293.54|292.94|5
1712914200000|2024-04-12 09:30:00|293.54|292.94|293.64|293.04|293.64|293.04|293.54|292.94|0
1712914500000|2024-04-12 09:35:00|293.74|293.14|293.74|293.14|293.74|293.14|293.64|293.04|0
1712914800000|2024-04-12 09:40:00|293.64|293.04|293.64|293.04|293.64|293.04|293.54|292.94|0
1712915100000|2024-04-12 09:45:00|293.54|292.94|293.54|292.94|293.54|292.94|293.44|292.84|0
1712915400000|2024-04-12 09:50:00|293.49|292.99|293.44|293.24|293.49|293.29|293.24|292.94|35
1712915700000|2024-04-12 09:55:00|293.39|293.19|293.49|293.34|293.54|293.39|293.34|293.19|36
1712916000000|2024-04-12 10:00:00|293.44|293.29|293.24|293.04|293.44|293.29|293.24|293.04|27
1712916300000|2024-04-12 10:05:00|293.29|293.09|293.24|293.09|293.29|293.14|293.24|293.04|23
1712916600000|2024-04-12 10:10:00|293.29|293.04|293.24|293.04|293.29|293.04|293.19|293.04|11
1712916900000|2024-04-12 10:15:00|293.19|293.09|293.29|293.14|293.29|293.14|293.19|293.04|12
1712917200000|2024-04-12 10:20:00|293.24|293.09|293.19|293.04|293.24|293.09|293.14|292.99|12
1712917500000|2024-04-12 10:25:00|293.24|293.09|293.19|293.04|293.24|293.09|293.19|293.04|12
1712917800000|2024-04-12 10:30:00|293.24|293.09|293.19|293.04|293.24|293.09|293.19|293.04|3
1712918100000|2024-04-12 10:35:00|293.14|292.99|293.19|293.04|293.34|293.14|293.14|292.99|5
1712918400000|2024-04-12 10:40:00|293.14|292.99|293.19|292.99|293.19|293.04|293.14|292.99|0
1712918700000|2024-04-12 10:45:00|293.14|292.94|292.89|292.74|293.14|292.99|292.89|292.69|15
1712919000000|2024-04-12 10:50:00|292.84|292.69|292.79|292.64|292.84|292.74|292.64|292.49|42
1712919300000|2024-04-12 10:55:00|292.74|292.59|292.79|292.64|292.84|292.69|292.74|292.59|5
1712919600000|2024-04-12 11:00:00|292.84|292.69|292.94|292.74|292.99|292.79|292.79|292.64|19
1712919900000|2024-04-12 11:05:00|292.89|292.69|292.79|292.64|292.94|292.74|292.79|292.64|13
1712920200000|2024-04-12 11:10:00|292.84|292.69|292.84|292.69|292.84|292.69|292.79|292.64|10
1712920500000|2024-04-12 11:15:00|292.79|292.64|292.84|292.69|292.84|292.69|292.79|292.64|5
1712920800000|2024-04-12 11:20:00|292.79|292.64|292.99|292.84|292.99|292.84|292.79|292.64|4
1712921100000|2024-04-12 11:25:00|292.94|292.79|292.99|292.84|293.04|292.89|292.94|292.79|28
1712921400000|2024-04-12 11:30:00|292.94|292.79|292.94|292.79|292.99|292.84|292.89|292.74|61
1712921700000|2024-04-12 11:35:00|292.99|292.84|292.99|292.84|292.99|292.84|292.89|292.74|18
1712922000000|2024-04-12 11:40:00|292.94|292.79|293.04|292.89|293.04|292.89|292.94|292.79|11
1712922300000|2024-04-12 11:45:00|292.99|292.84|293.09|292.94|293.14|292.94|292.99|292.84|15
1712922600000|2024-04-12 11:50:00|293.14|292.99|293.04|292.89|293.14|292.99|293.04|292.84|7
1712922900000|2024-04-12 11:55:00|293.09|292.94|293.14|292.99|293.14|292.99|293.04|292.84|4
1712923200000|2024-04-12 12:00:00|293.09|292.94|293.19|293.04|293.24|293.09|293.09|292.94|12
1712923500000|2024-04-12 12:05:00|293.24|292.99|293.09|292.94|293.24|293.09|293.09|292.94|4
1712923800000|2024-04-12 12:10:00|293.14|292.99|293.04|292.89|293.14|292.99|293.04|292.89|17
1712924100000|2024-04-12 12:15:00|293.09|292.94|293.14|292.99|293.19|293.04|293.04|292.89|20
1712924400000|2024-04-12 12:20:00|293.09|292.94|293.19|293.04|293.24|293.04|293.04|292.89|41
1712924700000|2024-04-12 12:25:00|293.24|293.09|293.14|292.99|293.24|293.09|293.14|292.99|30
1712925000000|2024-04-12 12:30:00|293.19|293.04|293.19|293.04|293.24|293.09|293.09|292.94|19
1712925300000|2024-04-12 12:35:00|293.24|293.09|293.09|292.94|293.34|293.19|293.09|292.94|22
1712925600000|2024-04-12 12:40:00|293.04|292.89|292.74|292.59|293.14|292.94|292.74|292.59|22
1712925900000|2024-04-12 12:45:00|292.79|292.64|292.74|292.59|292.84|292.69|292.74|292.54|30
1712926200000|2024-04-12 12:50:00|292.69|292.54|292.69|292.54|292.79|292.64|292.64|292.44|60
1712926500000|2024-04-12 12:55:00|292.74|292.59|292.39|292.24|292.74|292.59|292.34|292.19|134
1712926800000|2024-04-12 13:00:00|292.34|292.19|292.14|291.99|292.39|292.19|292.04|291.89|68
1712927100000|2024-04-12 13:05:00|292.09|291.94|292.14|291.94|292.19|292.04|292.04|291.89|13
1712927400000|2024-04-12 13:10:00|292.09|291.89|292.24|292.09|292.24|292.09|292.04|291.89|29
1712927700000|2024-04-12 13:15:00|292.29|292.04|292.19|292.04|292.29|292.14|292.14|291.99|13
1712928000000|2024-04-12 13:20:00|292.24|292.09|292.09|291.94|292.29|292.09|292.09|291.94|13
1712928300000|2024-04-12 13:25:00|292.14|291.89|292.14|291.99|292.14|291.99|291.94|291.79|39
1712928600000|2024-04-12 13:30:00|292.09|291.94|292.29|292.09|292.29|292.14|292.04|291.89|77
1712928900000|2024-04-12 13:35:00|292.24|292.14|292.19|292.04|292.34|292.19|292.14|291.99|65
1712929200000|2024-04-12 13:40:00|292.14|291.99|292.09|291.89|292.19|291.99|292.04|291.84|79
1712929500000|2024-04-12 13:45:00|292.04|291.94|292.24|292.04|292.39|292.19|292.04|291.94|79
1712929800000|2024-04-12 13:50:00|292.19|291.99|291.89|291.69|292.24|292.04|291.84|291.69|17
1712930100000|2024-04-12 13:55:00|291.84|291.64|291.89|291.74|291.94|291.74|291.74|291.59|23
1712930400000|2024-04-12 14:00:00|291.99|291.79|291.69|291.54|291.99|291.79|291.54|291.39|25
1712930700000|2024-04-12 14:05:00|291.74|291.49|291.19|290.99|291.79|291.64|291.04|290.89|188
1712931000000|2024-04-12 14:10:00|291.24|291.04|291.19|291.04|291.24|291.09|291.04|290.89|37
1712931300000|2024-04-12 14:15:00|291.14|290.94|291.29|291.14|291.39|291.19|290.99|290.84|57
1712931600000|2024-04-12 14:20:00|291.24|291.09|291.64|291.49|291.69|291.54|291.24|291.09|46
1712931900000|2024-04-12 14:25:00|291.69|291.44|291.44|291.24|291.69|291.49|291.44|291.24|15
1712932200000|2024-04-12 14:30:00|291.39|291.29|291.39|291.19|291.59|291.44|291.39|291.19|14
1712932500000|2024-04-12 14:35:00|291.44|291.24|291.34|291.14|291.44|291.24|291.19|291.04|18
1712932800000|2024-04-12 14:40:00|291.39|291.19|291.39|291.19|291.39|291.24|291.19|291.04|19
1712933100000|2024-04-12 14:45:00|291.34|291.14|291.14|290.99|291.39|291.24|291.14|290.99|18
1712933400000|2024-04-12 14:50:00|291.09|290.94|291.09|290.89|291.14|290.99|290.99|290.84|28
1712933700000|2024-04-12 14:55:00|291.14|290.94|290.84|290.69|291.19|290.99|290.84|290.69|19
1712934000000|2024-04-12 15:00:00|290.79|290.64|291.09|290.89|291.09|290.94|290.79|290.64|24
1712934300000|2024-04-12 15:05:00|291.04|290.94|290.94|290.79|291.09|290.94|290.89|290.69|8
1712934600000|2024-04-12 15:10:00|290.89|290.74|290.84|290.64|290.99|290.84|290.84|290.64|12
1712934900000|2024-04-12 15:15:00|290.79|290.69|291.04|290.89|291.09|290.89|290.79|290.59|11
1712935200000|2024-04-12 15:20:00|291.09|290.94|290.99|290.79|291.14|290.94|290.99|290.79|4
1712935500000|2024-04-12 15:25:00|290.94|290.74|291.29|291.14|291.29|291.14|290.89|290.74|63
1712935800000|2024-04-12 15:30:00|291.24|291.09|291.34|291.19|291.34|291.19|291.19|290.99|39
1712936100000|2024-04-12 15:35:00|291.29|291.14|291.29|291.09|291.44|291.24|291.24|291.09|26
1712936400000|2024-04-12 15:40:00|291.24|291.04|291.34|291.19|291.34|291.19|291.19|291.04|27
1712936700000|2024-04-12 15:45:00|291.29|291.14|291.39|291.24|291.44|291.29|291.29|291.14|5
1712937000000|2024-04-12 15:50:00|291.44|291.19|291.24|291.04|291.44|291.19|291.19|290.99|9
1712937300000|2024-04-12 15:55:00|291.19|291.09|291.19|291.04|291.29|291.14|291.19|291.04|0
1712937600000|2024-04-12 16:00:00|291.14|290.99|291.09|290.94|291.19|291.04|291.04|290.89|19
1712937900000|2024-04-12 16:05:00|291.14|290.99|291.14|290.99|291.24|291.09|291.14|290.94|30
1712938200000|2024-04-12 16:10:00|291.09|290.94|290.99|290.84|291.14|290.99|290.99|290.79|17
1712938500000|2024-04-12 16:15:00|291.04|290.89|290.79|290.64|291.04|290.89|290.79|290.64|14
1712938800000|2024-04-12 16:20:00|290.84|290.69|290.89|290.69|290.94|290.79|290.79|290.64|13
1712939100000|2024-04-12 16:25:00|290.94|290.74|290.74|290.54|290.94|290.79|290.69|290.54|6
1712939400000|2024-04-12 16:30:00|290.69|290.59|290.59|290.44|290.74|290.59|290.54|290.39|49
1712939700000|2024-04-12 16:35:00|290.54|290.39|290.49|290.34|290.59|290.44|290.39|290.24|14
1712940000000|2024-04-12 16:40:00|290.44|290.29|290.49|290.29|290.54|290.34|290.44|290.29|16
1712940300000|2024-04-12 16:45:00|290.44|290.34|290.49|290.29|290.59|290.44|290.44|290.29|32
1712940600000|2024-04-12 16:50:00|290.54|290.34|290.74|290.54|290.79|290.59|290.49|290.29|20
1712940900000|2024-04-12 16:55:00|290.69|290.49|290.64|290.49|290.74|290.54|290.64|290.44|7
1712941200000|2024-04-12 17:00:00|290.69|290.44|290.59|290.39|290.74|290.54|290.59|290.39|7
1712941500000|2024-04-12 17:05:00|290.64|290.44|290.49|290.34|290.64|290.49|290.44|290.29|36
1712941800000|2024-04-12 17:10:00|290.54|290.29|290.49|290.29|290.59|290.39|290.44|290.24|30
1712942100000|2024-04-12 17:15:00|290.54|290.34|290.49|290.34|290.64|290.44|290.49|290.29|8
1712942400000|2024-04-12 17:20:00|290.44|290.29|290.34|290.19|290.49|290.34|290.34|290.19|5
1712942700000|2024-04-12 17:25:00|290.39|290.24|290.29|290.09|290.39|290.24|290.24|290.09|18
1712943000000|2024-04-12 17:30:00|290.24|290.14|290.14|289.94|290.24|290.14|290.09|289.94|98
1712943300000|2024-04-12 17:35:00|290.09|289.99|290.14|289.99|290.14|289.99|290.04|289.89|23
1712943600000|2024-04-12 17:40:00|290.19|290.04|290.34|290.14|290.39|290.19|290.14|289.99|30
1712943900000|2024-04-12 17:45:00|290.29|290.19|290.44|290.24|290.54|290.34|290.29|290.14|12
1712944200000|2024-04-12 17:50:00|290.39|290.29|290.34|290.19|290.49|290.34|290.34|290.14|11
1712944500000|2024-04-12 17:55:00|290.39|290.24|290.34|290.19|290.39|290.24|290.29|290.14|3
1712944800000|2024-04-12 18:00:00|290.29|290.14|290.29|290.14|290.34|290.14|290.19|290.04|4
1712945100000|2024-04-12 18:05:00|290.34|290.09|290.44|290.29|290.54|290.39|290.29|290.09|13
1712945400000|2024-04-12 18:10:00|290.49|290.24|290.34|290.19|290.54|290.34|290.34|290.19|37
1712945700000|2024-04-12 18:15:00|290.39|290.14|290.34|290.14|290.44|290.24|290.29|290.14|5
1712946000000|2024-04-12 18:20:00|290.39|290.19|290.24|290.09|290.39|290.19|290.24|290.04|0
1712946300000|2024-04-12 18:25:00|290.29|290.04|290.19|289.99|290.29|290.09|290.14|289.94|1
1712946600000|2024-04-12 18:30:00|290.14|290.04|290.04|289.89|290.19|290.04|290.04|289.89|38
1712946900000|2024-04-12 18:35:00|289.99|289.84|289.94|289.79|290.04|289.89|289.89|289.74|39
1712947200000|2024-04-12 18:40:00|289.89|289.74|289.99|289.79|290.09|289.94|289.89|289.74|19
1712947500000|2024-04-12 18:45:00|290.04|289.84|289.94|289.79|290.04|289.89|289.94|289.79|1
1712947800000|2024-04-12 18:50:00|289.99|289.84|290.04|289.89|290.04|289.89|289.94|289.79|16
1712948100000|2024-04-12 18:55:00|289.99|289.84|289.89|289.74|290.04|289.89|289.89|289.74|19
1712948400000|2024-04-12 19:00:00|289.84|289.69|289.99|289.79|290.04|289.84|289.79|289.64|25
1712948700000|2024-04-12 19:05:00|289.94|289.84|289.94|289.79|290.04|289.89|289.89|289.69|10
1712949000000|2024-04-12 19:10:00|289.99|289.84|289.79|289.64|290.04|289.84|289.79|289.64|44
1712949300000|2024-04-12 19:15:00|289.84|289.54|289.84|289.64|289.89|289.69|289.69|289.54|103
1712949600000|2024-04-12 19:20:00|289.79|289.69|289.79|289.64|289.84|289.69|289.74|289.54|24
1712949900000|2024-04-12 19:25:00|289.74|289.59|289.69|289.54|289.79|289.64|289.64|289.49|38
1712950200000|2024-04-12 19:30:00|289.74|289.49|289.74|289.59|289.84|289.64|289.69|289.49|39
1712950500000|2024-04-12 19:35:00|289.69|289.54|289.59|289.44|289.79|289.59|289.59|289.39|40
1712950800000|2024-04-12 19:40:00|289.64|289.49|289.89|289.69|289.94|289.74|289.64|289.49|37
1712951100000|2024-04-12 19:45:00|289.94|289.74|289.89|289.74|289.99|289.79|289.84|289.64|0
1712951400000|2024-04-12 19:50:00|289.94|289.79|289.79|289.64|289.99|289.79|289.74|289.54|11
1712951700000|2024-04-12 19:55:00|289.84|289.59|289.89|289.74|289.94|289.74|289.79|289.59|37
1712952000000|2024-04-12 20:00:00|289.94|289.69|289.94|289.74|289.94|289.74|289.89|289.69|1
1712952300000|2024-04-12 20:05:00|289.89|289.69|289.89|289.69|289.94|289.69|289.84|289.69|4
1712952600000|2024-04-12 20:10:00|289.84|289.74|289.84|289.64|289.84|289.74|289.84|289.64|0
1712952900000|2024-04-12 20:15:00|289.79|289.59|289.89|289.54|289.89|289.64|289.79|289.54|1
1712953500000|2024-04-12 20:25:00|289.84||289.84||289.84||289.84||0
1712953800000|2024-04-12 20:30:00|289.89|289.49|289.89|289.49|289.89|289.49|289.69|289.49|2
1712954400000|2024-04-12 20:40:00||289.64||289.64||289.64||289.64|0
1712954700000|2024-04-12 20:45:00|289.94|289.69|289.79|289.64|289.94|289.69|289.79|289.64|8
1712955000000|2024-04-12 20:50:00|289.94|289.54|289.94|289.54|289.94|289.54|289.74|289.49|2
1712955300000|2024-04-12 20:55:00|289.89|289.44|289.84|289.44|289.94|289.49|289.84|289.39|11
1713132000000|2024-04-14 22:00:00|290.54|289.94|290.24|289.64|290.64|290.04|290.24|289.64|0
1713132300000|2024-04-14 22:05:00|290.14|289.54|290.44|289.84|290.44|289.84|290.14|289.54|0
1713132600000|2024-04-14 22:10:00|290.54|289.94|290.54|289.94|290.54|289.94|290.44|289.84|0
1713132900000|2024-04-14 22:15:00|290.44|289.84|290.44|289.84|290.54|289.94|290.44|289.84|0
1713133200000|2024-04-14 22:20:00|290.54|289.94|290.64|290.04|290.64|290.04|290.54|289.94|0
1713133500000|2024-04-14 22:25:00|290.74|290.14|290.64|290.04|290.74|290.14|290.64|290.04|0
1713133800000|2024-04-14 22:30:00|290.74|290.14|290.74|290.14|290.74|290.14|290.64|290.04|0
1713134100000|2024-04-14 22:35:00|290.84|290.24|290.74|290.14|290.84|290.24|290.74|290.14|0
1713134400000|2024-04-14 22:40:00|290.84|290.24|290.84|290.24|290.84|290.24|290.74|290.14|0
1713134700000|2024-04-14 22:45:00|290.94|290.34|290.84|290.24|290.94|290.34|290.84|290.24|0
1713135000000|2024-04-14 22:50:00|290.74|290.14|290.74|290.14|290.84|290.24|290.74|290.14|0
1713135300000|2024-04-14 22:55:00|290.84|290.24|290.74|290.14|290.84|290.24|290.74|290.14|0
1713135900000|2024-04-14 23:05:00|290.84|290.24|290.74|290.14|290.84|290.24|290.74|290.14|0
1713136200000|2024-04-14 23:10:00|290.84|290.24|290.64|290.04|290.84|290.24|290.64|290.04|0
1713136500000|2024-04-14 23:15:00|290.74|290.14|290.74|290.14|290.74|290.14|290.64|290.04|0
1713136800000|2024-04-14 23:20:00|290.84|290.24|290.74|290.14|290.84|290.24|290.74|290.14|0
1713137400000|2024-04-14 23:30:00|290.84|290.24|290.84|290.24|290.94|290.34|290.84|290.24|0
1713137700000|2024-04-14 23:35:00|290.94|290.34|290.84|290.24|290.94|290.34|290.84|290.24|0
1713138300000|2024-04-14 23:45:00|290.94|290.34|290.84|290.24|290.94|290.34|290.84|290.24|0
1713138600000|2024-04-14 23:50:00|290.74|290.14|290.74|290.14|290.84|290.24|290.74|290.14|0
1713138900000|2024-04-14 23:55:00|290.84|290.24|290.74|290.14|290.84|290.24|290.74|290.14|0
1713139200000|2024-04-15 00:00:00|290.89|290.29|290.89|290.29|290.99|290.39|290.79|290.19|0
1713139500000|2024-04-15 00:05:00|290.99|290.39|290.89|290.29|290.99|290.39|290.89|290.29|0
1713139800000|2024-04-15 00:10:00|290.99|290.39|290.89|290.29|290.99|290.39|290.79|290.19|0
1713140100000|2024-04-15 00:15:00|290.64|290.04|290.44|289.84|290.64|290.04|290.34|289.74|0
1713140400000|2024-04-15 00:20:00|290.34|289.74|290.54|289.94|290.54|289.94|290.34|289.74|0
1713140700000|2024-04-15 00:25:00|290.64|290.04|290.64|290.04|290.64|290.04|290.54|289.94|0
1713141000000|2024-04-15 00:30:00|290.74|290.14|287.99|287.84|290.79|290.64|286.69|286.54|2320
1713141300000|2024-04-15 00:35:00|288.04|287.89|289.14|288.94|289.24|289.04|287.79|287.64|1351
1713141600000|2024-04-15 00:40:00|289.09|288.89|288.54|288.39|289.09|288.94|288.54|288.34|358
1713141900000|2024-04-15 00:45:00|288.49|288.34|288.84|288.69|288.94|288.79|288.49|288.34|386
1713142200000|2024-04-15 00:50:00|288.89|288.74|288.94|288.79|288.94|288.79|288.69|288.49|354
1713142500000|2024-04-15 00:55:00|288.99|288.84|288.99|288.84|289.59|289.39|288.89|288.69|603
1713142800000|2024-04-15 01:00:00|289.14|288.99|289.14|288.99|289.49|289.34|288.84|288.69|1293
1713143100000|2024-04-15 01:05:00|289.09|288.94|289.14|288.94|289.29|289.14|288.79|288.64|1213
1713143400000|2024-04-15 01:10:00|289.09|288.89|288.94|288.79|289.59|289.44|288.94|288.79|690
1713143700000|2024-04-15 01:15:00|288.99|288.84|289.24|289.09|289.24|289.09|288.74|288.59|700
1713144000000|2024-04-15 01:20:00|289.29|289.04|289.19|289.04|289.44|289.24|289.14|288.99|480
1713144300000|2024-04-15 01:25:00|289.14|288.99|288.84|288.69|289.19|289.04|288.69|288.54|429
1713144600000|2024-04-15 01:30:00|288.89|288.74|289.14|288.99|289.24|289.09|288.89|288.74|528
1713144900000|2024-04-15 01:35:00|289.04|288.94|288.99|288.84|289.14|288.99|288.84|288.69|417
1713145200000|2024-04-15 01:40:00|289.04|288.89|288.84|288.69|289.04|288.89|288.69|288.54|320
1713145500000|2024-04-15 01:45:00|288.79|288.64|288.84|288.69|288.89|288.74|288.64|288.49|435
1713145800000|2024-04-15 01:50:00|288.79|288.64|288.69|288.54|288.84|288.69|288.49|288.34|319
1713146100000|2024-04-15 01:55:00|288.64|288.49|288.71|288.51|288.91|288.76|288.54|288.39|318
1713146400000|2024-04-15 02:00:00|288.66|288.46|288.61|288.46|288.76|288.61|288.56|288.41|427
1713146700000|2024-04-15 02:05:00|288.66|288.51|288.46|288.31|288.66|288.51|288.41|288.26|431
1713147000000|2024-04-15 02:10:00|288.51|288.26|288.26|288.11|288.51|288.31|288.21|288.06|330
1713147300000|2024-04-15 02:15:00|288.31|288.16|288.11|287.96|288.36|288.21|288.06|287.91|401
1713147600000|2024-04-15 02:20:00|288.06|287.91|288.16|288.01|288.21|288.01|287.76|287.61|522
1713147900000|2024-04-15 02:25:00|288.21|288.06|288.16|288.01|288.31|288.11|287.86|287.71|417
1713148200000|2024-04-15 02:30:00|288.21|288.06|288.41|288.26|288.41|288.26|287.91|287.76|555
1713148500000|2024-04-15 02:35:00|288.36|288.21|288.26|288.11|288.36|288.21|288.16|287.96|232
1713148800000|2024-04-15 02:40:00|288.36|288.16|288.31|288.16|288.46|288.31|288.21|288.01|349
1713149100000|2024-04-15 02:45:00|288.26|288.11|288.31|288.16|288.46|288.31|288.21|288.01|272
1713149400000|2024-04-15 02:50:00|288.26|288.11|288.46|288.31|288.56|288.36|288.16|288.01|303
1713149700000|2024-04-15 02:55:00|288.56|288.36|288.96|288.76|288.96|288.76|288.46|288.31|270
1713150000000|2024-04-15 03:00:00|288.91|288.81|288.91|288.76|289.01|288.81|288.76|288.56|244
1713150300000|2024-04-15 03:05:00|288.86|288.71|289.11|288.91|289.16|289.01|288.81|288.66|300
1713150600000|2024-04-15 03:10:00|289.06|288.86|288.81|288.66|289.06|288.86|288.66|288.51|277
1713150900000|2024-04-15 03:15:00|288.76|288.61|288.71|288.56|288.86|288.71|288.61|288.46|299
1713151200000|2024-04-15 03:20:00|288.66|288.51|288.76|288.61|288.86|288.71|288.56|288.36|325
1713151500000|2024-04-15 03:25:00|288.71|288.56|288.56|288.41|288.76|288.61|288.41|288.26|356
1713151800000|2024-04-15 03:30:00|288.61|288.36|288.71|288.56|288.71|288.56|288.56|288.36|165
1713152100000|2024-04-15 03:35:00|288.76|288.61|288.71|288.56|289.01|288.86|288.71|288.56|203
1713152400000|2024-04-15 03:40:00|288.66|288.51|288.81|288.66|288.81|288.66|288.61|288.41|173
1713152700000|2024-04-15 03:45:00|288.76|288.61|289.06|288.91|289.06|288.91|288.76|288.61|237
1713153000000|2024-04-15 03:50:00|289.01|288.86|288.96|288.81|289.11|288.96|288.96|288.81|187
1713153300000|2024-04-15 03:55:00|289.01|288.86|288.91|288.76|289.06|288.91|288.86|288.71|190
1713153600000|2024-04-15 04:00:00|288.96|288.81|289.01|288.86|289.16|289.01|288.96|288.81|214
1713153900000|2024-04-15 04:05:00|289.06|288.81|288.81|288.66|289.06|288.91|288.81|288.66|154
1713154200000|2024-04-15 04:10:00|288.76|288.61|288.66|288.51|288.81|288.66|288.61|288.46|250
1713154500000|2024-04-15 04:15:00|288.71|288.56|288.46|288.31|288.71|288.56|288.41|288.26|312
1713154800000|2024-04-15 04:20:00|288.41|288.26|288.66|288.51|288.66|288.51|288.36|288.21|260
1713155100000|2024-04-15 04:25:00|288.71|288.56|288.66|288.51|288.76|288.56|288.66|288.46|115
1713155400000|2024-04-15 04:30:00|288.76|288.56|289.01|288.86|289.01|288.86|288.71|288.56|161
1713155700000|2024-04-15 04:35:00|288.96|288.81|288.91|288.76|289.01|288.86|288.91|288.76|105
1713156000000|2024-04-15 04:40:00|288.86|288.71|288.96|288.81|288.96|288.81|288.86|288.71|108
1713156300000|2024-04-15 04:45:00|289.01|288.86|289.06|288.91|289.11|288.96|289.01|288.86|132
1713156600000|2024-04-15 04:50:00|289.01|288.86|289.11|288.96|289.16|289.01|288.96|288.81|151
1713156900000|2024-04-15 04:55:00|289.16|289.01|289.11|288.96|289.26|289.06|289.11|288.96|194
1713157200000|2024-04-15 05:00:00|289.16|288.91|289.31|289.16|289.36|289.21|288.96|288.81|307
1713157500000|2024-04-15 05:05:00|289.26|289.06|289.36|289.21|289.36|289.21|289.21|289.06|123
1713157800000|2024-04-15 05:10:00|289.41|289.26|289.41|289.26|289.46|289.31|289.36|289.21|115
1713158100000|2024-04-15 05:15:00|289.36|289.21|289.26|289.06|289.46|289.31|289.21|289.06|128
1713158400000|2024-04-15 05:20:00|289.21|289.11|289.11|288.96|289.31|289.16|289.11|288.96|124
1713158700000|2024-04-15 05:25:00|289.16|289.01|289.11|288.96|289.16|289.01|288.96|288.81|209
1713159000000|2024-04-15 05:30:00|289.01|288.91|289.16|289.01|289.16|289.01|289.01|288.81|165
1713159300000|2024-04-15 05:35:00|289.21|289.06|289.01|288.81|289.21|289.06|288.96|288.76|107
1713159600000|2024-04-15 05:40:00|288.96|288.76|289.11|288.96|289.21|289.06|288.91|288.76|109
1713159900000|2024-04-15 05:45:00|289.06|288.91|289.06|288.91|289.16|289.01|289.06|288.86|130
1713160200000|2024-04-15 05:50:00|289.01|288.86|289.26|289.11|289.26|289.11|288.96|288.76|86
1713160500000|2024-04-15 05:55:00|289.31|289.16|289.36|289.21|289.36|289.21|289.16|289.01|101
1713160800000|2024-04-15 06:00:00|289.31|289.16|289.41|289.21|289.46|289.31|289.16|289.01|243
1713161100000|2024-04-15 06:05:00|289.36|289.16|289.41|289.26|289.41|289.26|289.31|289.11|136
1713161400000|2024-04-15 06:10:00|289.36|289.21|289.56|289.41|289.56|289.41|289.36|289.21|187
1713161700000|2024-04-15 06:15:00|289.51|289.31|289.26|289.11|289.51|289.31|289.26|289.11|151
1713162000000|2024-04-15 06:20:00|289.21|289.06|289.21|289.06|289.31|289.16|289.21|289.06|131
1713162300000|2024-04-15 06:25:00|289.26|289.11|289.31|289.16|289.36|289.16|289.11|288.96|236
1713162600000|2024-04-15 06:30:00|289.26|289.11|289.26|289.11|289.31|289.16|289.21|289.06|82
1713162900000|2024-04-15 06:35:00|289.31|289.06|289.16|289.01|289.31|289.16|289.16|289.01|195
1713163200000|2024-04-15 06:40:00|289.21|289.06|289.16|289.01|289.21|289.06|289.11|288.96|119
1713163500000|2024-04-15 06:45:00|289.21|289.06|289.11|288.96|289.21|289.06|289.11|288.96|291
1713163800000|2024-04-15 06:50:00|289.06|288.91|288.91|288.76|289.06|288.91|288.91|288.76|309
1713164100000|2024-04-15 06:55:00|288.96|288.81|288.96|288.81|289.06|288.91|288.91|288.76|223
1713164400000|2024-04-15 07:00:00|289.01|288.86|289.41|289.26|289.51|289.31|288.96|288.81|287
1713164700000|2024-04-15 07:05:00|289.36|289.21|289.41|289.26|289.41|289.26|289.31|289.16|205
1713165000000|2024-04-15 07:10:00|289.36|289.21|289.51|289.31|289.51|289.36|289.31|289.16|238
1713165300000|2024-04-15 07:15:00|289.46|289.36|289.41|289.26|289.61|289.46|289.36|289.21|388
1713165600000|2024-04-15 07:20:00|289.36|289.21|289.06|288.91|289.41|289.26|289.06|288.91|318
1713165900000|2024-04-15 07:25:00|289.01|288.86|289.21|289.06|289.21|289.06|289.01|288.86|281
1713166200000|2024-04-15 07:30:00|289.26|289.11|289.16|288.96|289.31|289.16|289.06|288.91|360
1713166500000|2024-04-15 07:35:00|289.11|289.01|289.26|289.11|289.31|289.11|289.11|289.01|231
1713166800000|2024-04-15 07:40:00|289.21|289.06|289.16|289.01|289.31|289.16|289.16|289.01|275
1713167100000|2024-04-15 07:45:00|289.21|289.06|289.26|289.11|289.31|289.16|289.11|288.96|185
1713167400000|2024-04-15 07:50:00|289.31|289.16|289.41|289.26|289.41|289.26|289.26|289.11|245
1713167700000|2024-04-15 07:55:00|289.46|289.21|289.56|289.41|289.56|289.41|289.41|289.21|207
1713168000000|2024-04-15 08:00:00|289.61|289.46|289.46|289.31|289.66|289.51|289.36|289.21|296
1713168300000|2024-04-15 08:05:00|289.41|289.26|289.46|289.31|289.51|289.36|289.41|289.21|466
1713168600000|2024-04-15 08:10:00|289.51|289.36|289.46|289.31|289.56|289.36|289.46|289.26|247
1713168900000|2024-04-15 08:15:00|289.41|289.26|289.36|289.21|289.56|289.36|289.36|289.21|203
1713169200000|2024-04-15 08:20:00|289.31|289.16|289.56|289.41|289.56|289.41|289.31|289.11|359
1713169500000|2024-04-15 08:25:00|289.51|289.36|289.41|289.26|289.51|289.41|289.36|289.21|177
1713169800000|2024-04-15 08:30:00|289.46|289.21|289.51|289.36|289.51|289.36|289.46|289.21|181
1713170100000|2024-04-15 08:35:00|289.56|289.41|289.56|289.41|289.66|289.51|289.56|289.41|247
1713170400000|2024-04-15 08:40:00|289.51|289.36|289.36|289.16|289.51|289.36|289.31|289.16|224
1713170700000|2024-04-15 08:45:00|289.31|289.11|289.41|289.26|289.41|289.26|289.26|289.11|284
1713171000000|2024-04-15 08:50:00|289.36|289.21|289.41|289.26|289.46|289.31|289.36|289.21|267
1713171300000|2024-04-15 08:55:00|289.36|289.21|289.21|289.06|289.46|289.31|289.16|289.01|641
1713171600000|2024-04-15 09:00:00|289.26|289.11|289.41|289.26|289.51|289.36|289.26|289.11|484
1713171900000|2024-04-15 09:05:00|289.46|289.21|289.76|289.56|289.76|289.61|289.41|289.21|468
1713172200000|2024-04-15 09:10:00|289.71|289.61|289.31|289.16|289.91|289.76|289.31|289.11|271
1713172500000|2024-04-15 09:15:00|289.26|289.11|289.31|289.16|289.41|289.26|289.26|289.06|69
1713172800000|2024-04-15 09:20:00|289.51|288.91|289.41|288.81|289.51|288.91|289.41|288.81|0
1713173100000|2024-04-15 09:25:00|289.51|288.91|289.41|288.81|289.51|288.91|289.41|288.81|6
1713173400000|2024-04-15 09:30:00|289.51|288.91|289.41|288.81|289.51|288.91|289.41|288.81|0
1713173700000|2024-04-15 09:35:00|289.51|288.91|289.51|288.91|289.51|288.91|289.41|288.81|0
1713174000000|2024-04-15 09:40:00|289.61|289.01|289.61|289.01|289.61|289.01|289.51|288.91|0
1713174300000|2024-04-15 09:45:00|289.51|288.91|289.61|289.01|289.61|289.01|289.51|288.91|0
1713174600000|2024-04-15 09:50:00|289.51|289.31|289.36|289.21|289.51|289.31|289.31|289.16|62
1713174900000|2024-04-15 09:55:00|289.41|289.16|289.36|289.16|289.41|289.26|289.31|289.16|11
1713175200000|2024-04-15 10:00:00|289.41|289.21|289.36|289.21|289.41|289.26|289.31|289.16|4
1713175500000|2024-04-15 10:05:00|289.41|289.26|289.46|289.26|289.46|289.31|289.36|289.21|16
1713175800000|2024-04-15 10:10:00|289.41|289.31|289.41|289.26|289.46|289.31|289.41|289.21|10
1713176100000|2024-04-15 10:15:00|289.46|289.31|289.36|289.16|289.46|289.31|289.36|289.16|4
1713176400000|2024-04-15 10:20:00|289.41|289.21|289.36|289.21|289.41|289.26|289.31|289.16|5
1713176700000|2024-04-15 10:25:00|289.31|289.16|289.36|289.21|289.46|289.31|289.31|289.11|55
1713177000000|2024-04-15 10:30:00|289.41|289.26|289.41|289.26|289.41|289.26|289.36|289.21|8
1713177300000|2024-04-15 10:35:00|289.36|289.21|289.46|289.31|289.46|289.31|289.36|289.21|10
1713177600000|2024-04-15 10:40:00|289.41|289.26|289.51|289.31|289.51|289.36|289.41|289.26|20
1713177900000|2024-04-15 10:45:00|289.46|289.36|289.51|289.36|289.56|289.36|289.46|289.31|5
1713178200000|2024-04-15 10:50:00|289.46|289.31|289.56|289.36|289.61|289.41|289.46|289.31|15
1713178500000|2024-04-15 10:55:00|289.51|289.41|289.46|289.31|289.56|289.41|289.46|289.31|3
1713178800000|2024-04-15 11:00:00|289.51|289.36|289.51|289.36|289.61|289.41|289.51|289.31|1
1713179100000|2024-04-15 11:05:00|289.56|289.31|289.61|289.46|289.61|289.46|289.51|289.31|15
1713179400000|2024-04-15 11:10:00|289.66|289.41|289.61|289.41|289.66|289.46|289.56|289.41|19
1713179700000|2024-04-15 11:15:00|289.66|289.46|289.66|289.46|289.66|289.51|289.61|289.41|7
1713180000000|2024-04-15 11:20:00|289.61|289.51|289.61|289.46|289.66|289.51|289.61|289.46|15
1713180300000|2024-04-15 11:25:00|289.66|289.51|289.71|289.51|289.81|289.61|289.66|289.46|21
1713180600000|2024-04-15 11:30:00|289.76|289.56|289.71|289.56|289.76|289.61|289.71|289.51|16
1713180900000|2024-04-15 11:35:00|289.76|289.61|289.76|289.61|289.81|289.61|289.71|289.56|20
1713181200000|2024-04-15 11:40:00|289.71|289.56|289.76|289.61|289.81|289.61|289.66|289.51|19
1713181500000|2024-04-15 11:45:00|289.81|289.56|289.76|289.61|289.81|289.61|289.71|289.56|27
1713181800000|2024-04-15 11:50:00|289.71|289.56|289.71|289.51|289.76|289.61|289.71|289.51|17
1713182100000|2024-04-15 11:55:00|289.76|289.56|289.81|289.66|289.81|289.66|289.71|289.51|13
1713182400000|2024-04-15 12:00:00|289.76|289.61|289.71|289.56|289.81|289.66|289.71|289.56|24
1713182700000|2024-04-15 12:05:00|289.76|289.61|289.76|289.61|289.86|289.71|289.76|289.61|96
1713183000000|2024-04-15 12:10:00|289.81|289.66|289.76|289.61|289.81|289.66|289.76|289.61|12
1713183300000|2024-04-15 12:15:00|289.81|289.56|289.76|289.61|289.86|289.66|289.76|289.56|16
1713183600000|2024-04-15 12:20:00|289.71|289.56|289.81|289.66|289.81|289.66|289.71|289.56|86
1713183900000|2024-04-15 12:25:00|289.86|289.71|289.91|289.71|289.96|289.81|289.81|289.66|32
1713184200000|2024-04-15 12:30:00|289.86|289.61|289.96|289.76|290.06|289.86|289.56|289.41|37
1713184500000|2024-04-15 12:35:00|290.01|289.81|289.86|289.66|290.16|290.01|289.81|289.66|82
1713184800000|2024-04-15 12:40:00|289.91|289.71|289.96|289.81|290.06|289.91|289.86|289.71|35
1713185100000|2024-04-15 12:45:00|290.01|289.76|289.91|289.76|290.06|289.86|289.86|289.71|26
1713185400000|2024-04-15 12:50:00|289.96|289.81|290.06|289.91|290.11|289.91|289.86|289.71|27
1713185700000|2024-04-15 12:55:00|290.11|289.96|290.01|289.86|290.11|289.96|289.91|289.76|83
1713186000000|2024-04-15 13:00:00|290.06|289.91|290.16|290.01|290.21|290.06|290.06|289.91|52
1713186300000|2024-04-15 13:05:00|290.11|289.96|290.11|289.96|290.26|290.11|290.06|289.91|119
1713186600000|2024-04-15 13:10:00|290.16|290.01|290.16|290.01|290.31|290.16|290.16|290.01|76
1713186900000|2024-04-15 13:15:00|290.21|290.06|290.06|289.91|290.21|290.06|290.06|289.86|28
1713187200000|2024-04-15 13:20:00|290.11|289.86|289.96|289.76|290.11|289.91|289.96|289.76|32
1713187500000|2024-04-15 13:25:00|289.91|289.81|289.96|289.76|290.06|289.86|289.91|289.71|40
1713187800000|2024-04-15 13:30:00|289.91|289.81|290.06|289.86|290.16|289.96|289.76|289.56|171
1713188100000|2024-04-15 13:35:00|290.11|289.91|290.26|290.06|290.26|290.06|290.01|289.81|154
1713188400000|2024-04-15 13:40:00|290.31|290.11|290.21|290.06|290.51|290.31|290.06|289.91|216
1713188700000|2024-04-15 13:45:00|290.26|290.01|289.91|289.76|290.31|290.16|289.91|289.76|107
1713189000000|2024-04-15 13:50:00|289.96|289.81|289.91|289.71|290.11|289.91|289.91|289.71|184
1713189300000|2024-04-15 13:55:00|289.86|289.76|289.61|289.46|289.91|289.76|289.51|289.31|245
1713189600000|2024-04-15 14:00:00|289.56|289.41|289.41|289.21|289.66|289.51|289.41|289.16|144
1713189900000|2024-04-15 14:05:00|289.36|289.16|288.86|288.71|289.36|289.21|288.86|288.71|95
1713190200000|2024-04-15 14:10:00|288.81|288.66|288.86|288.66|288.96|288.76|288.66|288.46|61
1713190500000|2024-04-15 14:15:00|288.91|288.71|289.06|288.86|289.16|288.96|288.86|288.71|88
1713190800000|2024-04-15 14:20:00|289.01|288.91|288.86|288.66|289.06|288.91|288.76|288.61|60
1713191100000|2024-04-15 14:25:00|288.81|288.71|288.71|288.56|288.91|288.71|288.66|288.51|109
1713191400000|2024-04-15 14:30:00|288.76|288.51|288.91|288.71|288.96|288.81|288.71|288.51|105
1713191700000|2024-04-15 14:35:00|288.96|288.76|288.81|288.61|289.11|288.96|288.76|288.61|133
1713192000000|2024-04-15 14:40:00|288.86|288.66|288.86|288.71|289.01|288.81|288.76|288.61|41
1713192300000|2024-04-15 14:45:00|288.81|288.66|288.86|288.71|288.86|288.71|288.61|288.46|45
1713192600000|2024-04-15 14:50:00|288.91|288.66|288.61|288.41|288.91|288.76|288.56|288.41|60
1713192900000|2024-04-15 14:55:00|288.66|288.46|288.66|288.51|288.71|288.56|288.51|288.36|108
1713193200000|2024-04-15 15:00:00|288.71|288.46|288.61|288.46|288.71|288.56|288.56|288.41|55
1713193500000|2024-04-15 15:05:00|288.66|288.41|288.56|288.36|288.66|288.51|288.46|288.31|161
1713193800000|2024-04-15 15:10:00|288.61|288.41|288.71|288.56|288.76|288.61|288.56|288.41|32
1713194100000|2024-04-15 15:15:00|288.66|288.51|288.66|288.46|288.71|288.51|288.56|288.36|48
1713194400000|2024-04-15 15:20:00|288.61|288.51|288.66|288.51|288.66|288.51|288.56|288.36|49
1713194700000|2024-04-15 15:25:00|288.71|288.56|288.66|288.46|288.86|288.66|288.61|288.46|148
1713195000000|2024-04-15 15:30:00|288.61|288.51|288.66|288.51|288.76|288.56|288.61|288.46|147
1713195300000|2024-04-15 15:35:00|288.71|288.56|288.71|288.56|288.81|288.66|288.66|288.51|45
1713195600000|2024-04-15 15:40:00|288.76|288.61|288.71|288.56|288.81|288.66|288.66|288.46|58
1713195900000|2024-04-15 15:45:00|288.76|288.61|288.71|288.56|288.81|288.66|288.71|288.56|23
1713196200000|2024-04-15 15:50:00|288.76|288.51|288.96|288.76|288.96|288.76|288.76|288.51|7
1713196500000|2024-04-15 15:55:00|288.91|288.81|288.96|288.81|289.01|288.86|288.91|288.76|2
1713196800000|2024-04-15 16:00:00|289.01|288.86|289.11|288.96|289.11|288.96|289.01|288.86|10
1713197100000|2024-04-15 16:05:00|289.16|289.01|289.01|288.81|289.21|289.06|288.96|288.76|60
1713197400000|2024-04-15 16:10:00|288.96|288.86|288.96|288.81|289.01|288.86|288.91|288.76|7
1713197700000|2024-04-15 16:15:00|288.91|288.76|288.81|288.61|288.96|288.81|288.76|288.61|14
1713198000000|2024-04-15 16:20:00|288.76|288.66|288.51|288.31|288.81|288.66|288.46|288.31|19
1713198300000|2024-04-15 16:25:00|288.56|288.36|288.46|288.31|288.56|288.41|288.41|288.26|11
1713198600000|2024-04-15 16:30:00|288.41|288.26|288.51|288.31|288.51|288.31|288.36|288.21|14
1713198900000|2024-04-15 16:35:00|288.46|288.36|288.46|288.26|288.51|288.36|288.36|288.21|5
1713199200000|2024-04-15 16:40:00|288.51|288.31|288.36|288.21|288.56|288.36|288.31|288.11|16
1713199500000|2024-04-15 16:45:00|288.31|288.16|288.36|288.16|288.41|288.21|288.26|288.11|22
1713199800000|2024-04-15 16:50:00|288.31|288.21|288.36|288.16|288.36|288.21|288.26|288.11|4
1713200100000|2024-04-15 16:55:00|288.31|288.21|288.36|288.21|288.41|288.26|288.31|288.11|7
1713200400000|2024-04-15 17:00:00|288.31|288.16|288.26|288.11|288.36|288.21|288.16|287.96|15
1713200700000|2024-04-15 17:05:00|288.31|288.16|288.41|288.21|288.41|288.26|288.31|288.11|40
1713201000000|2024-04-15 17:10:00|288.36|288.16|288.16|287.96|288.36|288.16|288.06|287.86|29
1713201300000|2024-04-15 17:15:00|288.11|288.01|287.91|287.76|288.16|288.01|287.91|287.76|24
1713201600000|2024-04-15 17:20:00|287.96|287.81|287.66|287.46|287.96|287.81|287.61|287.41|89
1713201900000|2024-04-15 17:25:00|287.71|287.51|287.46|287.26|287.71|287.56|287.41|287.26|36
1713202200000|2024-04-15 17:30:00|287.41|287.31|287.31|287.16|287.46|287.31|287.11|286.91|205
1713202500000|2024-04-15 17:35:00|287.36|287.11|287.26|287.11|287.41|287.21|287.21|287.06|49
1713202800000|2024-04-15 17:40:00|287.21|287.06|287.31|287.16|287.51|287.31|287.21|287.06|16
1713203100000|2024-04-15 17:45:00|287.36|287.21|287.21|287.06|287.41|287.21|287.16|287.01|40
1713203400000|2024-04-15 17:50:00|287.16|287.01|287.36|287.21|287.41|287.21|287.06|286.86|63
1713203700000|2024-04-15 17:55:00|287.31|287.16|287.51|287.36|287.56|287.36|287.31|287.16|8
1713204000000|2024-04-15 18:00:00|287.46|287.31|287.51|287.31|287.56|287.36|287.31|287.16|27
1713204300000|2024-04-15 18:05:00|287.56|287.36|287.46|287.31|287.56|287.41|287.36|287.21|3
1713204600000|2024-04-15 18:10:00|287.41|287.26|287.21|287.01|287.46|287.26|287.21|287.01|79
1713204900000|2024-04-15 18:15:00|287.26|287.06|287.31|287.11|287.36|287.11|287.16|287.01|20
1713205200000|2024-04-15 18:20:00|287.36|287.06|287.11|286.91|287.36|287.06|287.11|286.91|9
1713205500000|2024-04-15 18:25:00|287.16|286.96|287.31|287.11|287.36|287.16|287.16|286.96|29
1713205800000|2024-04-15 18:30:00|287.26|287.16|287.36|287.16|287.41|287.21|287.21|287.01|51
1713206100000|2024-04-15 18:35:00|287.41|287.21|287.31|287.11|287.41|287.26|287.26|287.11|6
1713206400000|2024-04-15 18:40:00|287.36|287.16|287.21|287.01|287.36|287.21|287.21|287.01|26
1713206700000|2024-04-15 18:45:00|287.16|287.06|287.11|286.91|287.21|287.06|287.06|286.91|11
1713207000000|2024-04-15 18:50:00|287.16|286.96|286.96|286.76|287.16|286.96|286.91|286.76|95
1713207300000|2024-04-15 18:55:00|286.91|286.81|287.11|286.91|287.21|287.01|286.91|286.76|40
1713207600000|2024-04-15 19:00:00|287.06|286.86|286.86|286.71|287.06|286.91|286.86|286.71|16
1713207900000|2024-04-15 19:05:00|286.91|286.76|286.91|286.76|286.91|286.76|286.76|286.61|44
1713208200000|2024-04-15 19:10:00|286.86|286.71|286.91|286.71|286.96|286.81|286.86|286.71|18
1713208500000|2024-04-15 19:15:00|286.86|286.76|286.71|286.51|286.96|286.76|286.71|286.51|26
1713208800000|2024-04-15 19:20:00|286.66|286.56|286.91|286.71|287.01|286.81|286.66|286.51|51
1713209100000|2024-04-15 19:25:00|286.96|286.76|286.81|286.61|286.96|286.81|286.76|286.61|2
1713209400000|2024-04-15 19:30:00|286.86|286.66|286.96|286.76|287.06|286.86|286.86|286.61|19
1713209700000|2024-04-15 19:35:00|286.91|286.81|287.01|286.81|287.01|286.86|286.91|286.81|13
1713210000000|2024-04-15 19:40:00|286.96|286.76|286.96|286.81|287.01|286.81|286.81|286.66|48
1713210300000|2024-04-15 19:45:00|286.91|286.76|287.06|286.91|287.06|286.91|286.91|286.76|29
1713210600000|2024-04-15 19:50:00|287.01|286.86|287.11|286.91|287.11|286.91|286.96|286.81|20
1713210900000|2024-04-15 19:55:00|287.06|286.86|287.06|286.91|287.16|286.96|287.01|286.86|30
1713211200000|2024-04-15 20:00:00|287.11|286.96|287.11|286.96|287.11|286.96|287.06|286.91|11
1713211500000|2024-04-15 20:05:00|287.16|287.01|287.16|286.96|287.16|287.01|287.11|286.96|2
1713211800000|2024-04-15 20:10:00|287.11||287.11||287.16||287.11||0
1713212100000|2024-04-15 20:15:00||286.91||286.96||286.96||286.91|4
1713212400000|2024-04-15 20:20:00|287.16|286.91|287.16|286.96|287.16|286.96|287.11|286.91|2
1713212700000|2024-04-15 20:25:00|287.11||287.16||287.16||287.11||0
1713213000000|2024-04-15 20:30:00|287.11||287.11||287.11||287.11||0
1713213600000|2024-04-15 20:40:00|287.16|287.01|287.16|286.96|287.16|287.01|287.11|286.96|6
1713213900000|2024-04-15 20:45:00|287.21|287.01|287.21|287.06|287.21|287.06|287.16|286.96|0
1713214500000|2024-04-15 20:55:00|287.26|287.11|287.31|287.11|287.31|287.11|287.21|287.06|3
1713215400000|2024-04-15 21:10:00|287.61|287.01|287.51|286.91|287.61|287.01|287.51|286.91|7
1713216600000|2024-04-15 21:30:00|287.41|286.81|287.51|286.91|287.51|286.91|287.41|286.81|0
1713218400000|2024-04-15 22:00:00|287.61|287.01|287.61|287.01|287.71|287.11|287.61|287.01|0
1713219000000|2024-04-15 22:10:00|287.71|287.11|287.71|287.11|287.71|287.11|287.61|287.01|0
1713219300000|2024-04-15 22:15:00|287.61|287.01|287.61|287.01|287.61|287.01|287.61|287.01|0
1713219600000|2024-04-15 22:20:00|287.71|287.11|287.71|287.11|287.71|287.11|287.61|287.01|0
1713219900000|2024-04-15 22:25:00|287.61|287.01|287.61|287.01|287.71|287.11|287.61|287.01|0
1713220200000|2024-04-15 22:30:00|287.71|287.11|287.71|287.11|287.71|287.11|287.61|287.01|0
1713220500000|2024-04-15 22:35:00|287.61|287.01|287.61|287.01|287.71|287.11|287.61|287.01|0
1713221100000|2024-04-15 22:45:00|287.71|287.11|287.61|287.01|287.71|287.11|287.61|287.01|0
1713221400000|2024-04-15 22:50:00|287.71|287.11|287.71|287.11|287.71|287.11|287.61|287.01|0
1713221700000|2024-04-15 22:55:00|287.61|287.01|287.71|287.11|287.71|287.11|287.61|287.01|0
1713222000000|2024-04-15 23:00:00|287.61|287.01|287.61|287.01|287.61|287.01|287.51|286.91|0
1713222600000|2024-04-15 23:10:00|287.51|286.91|287.61|287.01|287.61|287.01|287.51|286.91|0
1713222900000|2024-04-15 23:15:00|287.61|287.01|287.61|287.01|287.61|287.01|287.51|286.91|0
1713223200000|2024-04-15 23:20:00|287.71|287.11|287.51|286.91|287.71|287.11|287.51|286.91|0
1713223500000|2024-04-15 23:25:00|287.61|287.01|287.61|287.01|287.61|287.01|287.51|286.91|0
1713223800000|2024-04-15 23:30:00|287.61|287.01|287.51|286.91|287.61|287.01|287.51|286.91|0
1713224100000|2024-04-15 23:35:00|287.61|287.01|287.61|287.01|287.61|287.01|287.61|287.01|0
1713225000000|2024-04-15 23:50:00|287.71|287.11|287.61|287.01|287.71|287.11|287.61|287.01|0
1713225600000|2024-04-16 00:00:00|287.71|287.11|287.71|287.11|287.81|287.21|287.61|287.01|0
1713225900000|2024-04-16 00:05:00|287.81|287.21|287.41|286.81|287.81|287.21|287.31|286.71|0
1713226200000|2024-04-16 00:10:00|287.31|286.71|287.41|286.81|287.41|286.81|287.31|286.71|0
1713226500000|2024-04-16 00:15:00|287.51|286.91|287.41|286.81|287.51|286.91|287.41|286.81|0
1713226800000|2024-04-16 00:20:00|287.31|286.71|287.21|286.61|287.31|286.71|287.21|286.61|0
1713227100000|2024-04-16 00:25:00|287.31|286.71|287.31|286.71|287.31|286.71|287.21|286.61|0
1713227400000|2024-04-16 00:30:00|287.81|287.31|287.26|287.11|287.81|287.51|287.21|287.06|759
1713227700000|2024-04-16 00:35:00|287.21|287.06|287.11|286.96|287.26|287.11|287.11|286.96|263
1713228000000|2024-04-16 00:40:00|287.06|286.91|287.11|286.96|287.21|287.06|286.96|286.81|228
1713228300000|2024-04-16 00:45:00|287.06|286.91|286.96|286.81|287.11|286.91|286.86|286.71|238
1713228600000|2024-04-16 00:50:00|287.01|286.86|287.41|287.26|287.41|287.26|287.01|286.86|514
1713228900000|2024-04-16 00:55:00|287.46|287.31|287.91|287.76|288.01|287.86|287.46|287.31|455
1713229200000|2024-04-16 01:00:00|287.81|287.66|288.01|287.86|288.61|288.46|287.76|287.61|1266
1713229500000|2024-04-16 01:05:00|288.11|287.91|288.11|287.91|288.16|287.96|287.86|287.71|629
1713229800000|2024-04-16 01:10:00|288.06|287.96|287.86|287.71|288.26|288.11|287.81|287.66|500
1713230100000|2024-04-16 01:15:00|287.81|287.66|287.46|287.31|287.96|287.81|287.26|287.06|891
1713230400000|2024-04-16 01:20:00|287.51|287.26|287.81|287.66|287.81|287.66|287.36|287.21|667
1713230700000|2024-04-16 01:25:00|287.76|287.61|287.51|287.31|287.76|287.61|287.21|287.06|490
1713231000000|2024-04-16 01:30:00|287.56|287.36|287.56|287.36|287.71|287.56|287.41|287.26|498
1713231300000|2024-04-16 01:35:00|287.51|287.41|287.31|287.16|287.66|287.51|287.21|287.01|466
1713231600000|2024-04-16 01:40:00|287.36|287.21|287.16|287.01|287.46|287.31|286.91|286.76|558
1713231900000|2024-04-16 01:45:00|287.21|287.06|287.64|287.44|287.69|287.54|287.21|287.06|285
1713232200000|2024-04-16 01:50:00|287.69|287.49|287.24|287.04|287.74|287.59|287.14|286.99|237
1713232500000|2024-04-16 01:55:00|287.19|287.09|287.19|287.04|287.34|287.19|287.09|286.94|175
1713232800000|2024-04-16 02:00:00|287.14|286.99|287.04|286.89|287.24|287.09|286.94|286.79|264
1713233100000|2024-04-16 02:05:00|286.99|286.84|286.74|286.59|287.19|286.99|286.74|286.59|333
1713233400000|2024-04-16 02:10:00|286.79|286.64|286.84|286.64|286.89|286.74|286.54|286.34|376
1713233700000|2024-04-16 02:15:00|286.79|286.69|286.74|286.59|286.89|286.74|286.64|286.44|354
1713234000000|2024-04-16 02:20:00|286.69|286.54|286.74|286.59|286.89|286.74|286.64|286.49|238
1713234300000|2024-04-16 02:25:00|286.69|286.54|286.69|286.49|286.89|286.69|286.49|286.34|303
1713234600000|2024-04-16 02:30:00|286.64|286.44|286.34|286.19|286.64|286.49|286.04|285.89|410
1713234900000|2024-04-16 02:35:00|286.39|286.24|286.09|285.94|286.39|286.24|286.04|285.89|431
1713235200000|2024-04-16 02:40:00|286.04|285.89|286.29|286.14|286.29|286.14|286.04|285.89|243
1713235500000|2024-04-16 02:45:00|286.24|286.09|286.44|286.29|286.49|286.34|286.19|285.99|227
1713235800000|2024-04-16 02:50:00|286.39|286.24|286.34|286.19|286.49|286.34|286.29|286.14|210
1713236100000|2024-04-16 02:55:00|286.39|286.24|286.44|286.29|286.49|286.34|286.34|286.19|160
1713236400000|2024-04-16 03:00:00|286.49|286.34|285.79|285.64|286.49|286.34|285.49|285.34|521
1713236700000|2024-04-16 03:05:00|285.74|285.59|285.79|285.64|285.89|285.74|285.64|285.49|202
1713237000000|2024-04-16 03:10:00|285.84|285.69|285.64|285.49|285.89|285.74|285.59|285.44|240
1713237300000|2024-04-16 03:15:00|285.59|285.44|285.59|285.44|285.64|285.49|285.39|285.24|355
1713237600000|2024-04-16 03:20:00|285.54|285.39|285.59|285.44|285.74|285.59|285.49|285.34|183
1713237900000|2024-04-16 03:25:00|285.64|285.49|285.49|285.34|285.69|285.49|285.49|285.34|206
1713238200000|2024-04-16 03:30:00|285.54|285.29|285.24|285.09|285.54|285.29|285.19|285.04|399
1713238500000|2024-04-16 03:35:00|285.29|285.14|285.14|284.99|285.29|285.14|285.14|284.99|276
1713238800000|2024-04-16 03:40:00|285.09|284.94|284.99|284.84|285.14|284.99|284.94|284.79|358
1713239100000|2024-04-16 03:45:00|285.04|284.89|285.29|285.14|285.29|285.14|284.99|284.84|355
1713239400000|2024-04-16 03:50:00|285.24|285.09|285.14|284.99|285.39|285.24|284.94|284.79|325
1713239700000|2024-04-16 03:55:00|285.09|284.94|285.14|284.99|285.14|284.99|284.99|284.84|215
1713240000000|2024-04-16 04:00:00|285.09|284.94|284.94|284.79|285.09|284.94|284.94|284.79|121
1713240300000|2024-04-16 04:05:00|284.99|284.84|284.84|284.69|284.99|284.84|284.84|284.64|329
1713240600000|2024-04-16 04:10:00|284.79|284.64|284.84|284.69|284.84|284.69|284.79|284.64|295
1713240900000|2024-04-16 04:15:00|284.79|284.64|284.94|284.79|284.94|284.79|284.79|284.64|283
1713241200000|2024-04-16 04:20:00|284.89|284.74|284.89|284.74|285.04|284.89|284.84|284.69|200
1713241500000|2024-04-16 04:25:00|284.94|284.79|284.99|284.84|285.09|284.89|284.94|284.79|91
1713241800000|2024-04-16 04:30:00|284.94|284.79|284.79|284.64|284.99|284.84|284.79|284.64|225
1713242100000|2024-04-16 04:35:00|284.84|284.69|284.94|284.79|284.99|284.84|284.84|284.64|153
1713242400000|2024-04-16 04:40:00|284.89|284.74|284.84|284.69|284.94|284.79|284.84|284.69|218
1713242700000|2024-04-16 04:45:00|284.89|284.74|284.89|284.69|284.89|284.74|284.79|284.64|189
1713243000000|2024-04-16 04:50:00|284.84|284.74|284.94|284.79|284.94|284.79|284.84|284.69|250
1713243300000|2024-04-16 04:55:00|284.99|284.84|284.94|284.79|285.19|285.04|284.94|284.79|215
1713243600000|2024-04-16 05:00:00|284.99|284.84|285.34|285.19|285.34|285.19|284.89|284.74|480
1713243900000|2024-04-16 05:05:00|285.29|285.14|285.64|285.49|285.69|285.54|285.29|285.14|267
1713244200000|2024-04-16 05:10:00|285.69|285.54|285.44|285.29|285.69|285.54|285.39|285.24|194
1713244500000|2024-04-16 05:15:00|285.39|285.24|285.44|285.29|285.44|285.29|285.24|285.04|211
1713244800000|2024-04-16 05:20:00|285.39|285.24|285.44|285.29|285.44|285.29|285.34|285.19|118
1713245100000|2024-04-16 05:25:00|285.49|285.34|285.54|285.34|285.69|285.49|285.44|285.24|276
1713245400000|2024-04-16 05:30:00|285.49|285.39|285.54|285.39|285.54|285.39|285.34|285.19|242
1713245700000|2024-04-16 05:35:00|285.59|285.44|285.59|285.44|285.64|285.49|285.39|285.24|200
1713246000000|2024-04-16 05:40:00|285.54|285.39|285.59|285.44|285.64|285.49|285.44|285.24|245
1713246300000|2024-04-16 05:45:00|285.54|285.39|285.64|285.49|285.74|285.54|285.54|285.39|198
1713246600000|2024-04-16 05:50:00|285.69|285.54|285.84|285.69|285.89|285.74|285.64|285.49|243
1713246900000|2024-04-16 05:55:00|285.89|285.64|285.79|285.59|285.94|285.79|285.74|285.59|191
1713247200000|2024-04-16 06:00:00|285.74|285.54|285.54|285.39|285.74|285.59|285.49|285.29|233
1713247500000|2024-04-16 06:05:00|285.59|285.44|285.44|285.29|285.59|285.44|285.44|285.29|211
1713247800000|2024-04-16 06:10:00|285.39|285.24|285.24|285.09|285.39|285.24|285.19|285.04|197
1713248100000|2024-04-16 06:15:00|285.19|285.04|285.14|284.99|285.24|285.09|285.09|284.89|208
1713248400000|2024-04-16 06:20:00|285.09|284.94|285.09|284.94|285.14|284.99|285.04|284.89|147
1713248700000|2024-04-16 06:25:00|285.14|284.99|285.09|284.94|285.19|285.04|285.04|284.84|151
1713249000000|2024-04-16 06:30:00|285.04|284.89|285.04|284.89|285.09|284.94|284.89|284.74|345
1713249300000|2024-04-16 06:35:00|285.09|284.84|285.04|284.84|285.09|284.94|284.99|284.84|211
1713249600000|2024-04-16 06:40:00|285.09|284.89|284.99|284.84|285.19|285.04|284.99|284.84|221
1713249900000|2024-04-16 06:45:00|285.04|284.89|284.99|284.84|285.19|284.99|284.99|284.84|129
1713250200000|2024-04-16 06:50:00|285.04|284.89|285.19|285.04|285.24|285.09|284.99|284.84|276
1713250500000|2024-04-16 06:55:00|285.24|285.09|285.44|285.29|285.49|285.34|285.19|285.04|213
1713250800000|2024-04-16 07:00:00|285.49|285.34|285.14|284.99|285.49|285.34|284.99|284.84|475
1713251100000|2024-04-16 07:05:00|285.09|284.94|285.34|285.19|285.44|285.29|285.09|284.94|238
1713251400000|2024-04-16 07:10:00|285.29|285.14|285.24|285.04|285.34|285.14|285.09|284.94|232
1713251700000|2024-04-16 07:15:00|285.19|284.99|285.24|285.09|285.24|285.09|285.09|284.94|180
1713252000000|2024-04-16 07:20:00|285.19|285.04|285.24|285.09|285.39|285.24|285.19|284.99|217
1713252300000|2024-04-16 07:25:00|285.19|285.04|285.44|285.29|285.44|285.29|285.19|285.04|119
1713252600000|2024-04-16 07:30:00|285.39|285.24|285.19|285.04|285.39|285.24|285.14|284.99|353
1713252900000|2024-04-16 07:35:00|285.24|284.99|285.29|285.14|285.34|285.19|285.14|284.99|144
1713253200000|2024-04-16 07:40:00|285.24|285.09|285.39|285.24|285.39|285.24|285.24|285.09|210
1713253500000|2024-04-16 07:45:00|285.34|285.19|285.54|285.39|285.54|285.39|285.29|285.14|369
1713253800000|2024-04-16 07:50:00|285.59|285.34|285.69|285.54|285.69|285.54|285.44|285.29|329
1713254100000|2024-04-16 07:55:00|285.64|285.49|285.74|285.59|285.84|285.69|285.64|285.49|322
1713254400000|2024-04-16 08:00:00|285.69|285.54|285.74|285.59|285.89|285.74|285.54|285.39|495
1713254700000|2024-04-16 08:05:00|285.69|285.54|285.69|285.54|285.69|285.54|285.54|285.39|191
1713255000000|2024-04-16 08:10:00|285.64|285.49|285.89|285.74|285.99|285.84|285.64|285.49|377
1713255300000|2024-04-16 08:15:00|285.84|285.69|285.89|285.74|285.94|285.79|285.74|285.59|274
1713255600000|2024-04-16 08:20:00|285.84|285.69|285.89|285.74|285.99|285.84|285.84|285.64|421
1713255900000|2024-04-16 08:25:00|285.84|285.69|285.99|285.84|286.04|285.89|285.84|285.69|286
1713256200000|2024-04-16 08:30:00|286.04|285.89|286.09|285.94|286.09|285.94|285.89|285.69|232
1713256500000|2024-04-16 08:35:00|286.04|285.89|286.14|285.99|286.24|286.09|286.04|285.89|184
1713256800000|2024-04-16 08:40:00|286.09|285.94|286.04|285.89|286.19|286.04|285.99|285.84|194
1713257100000|2024-04-16 08:45:00|285.99|285.84|285.84|285.69|286.04|285.84|285.84|285.69|201
1713257400000|2024-04-16 08:50:00|285.89|285.74|285.89|285.74|285.94|285.79|285.84|285.64|275
1713257700000|2024-04-16 08:55:00|285.84|285.69|285.74|285.59|285.99|285.84|285.74|285.59|475
1713258000000|2024-04-16 09:00:00|285.89|285.74|285.79|285.64|285.94|285.79|285.64|285.49|1012
1713258300000|2024-04-16 09:05:00|285.84|285.59|286.19|286.04|286.24|286.04|285.74|285.59|791
1713258600000|2024-04-16 09:10:00|286.24|285.99|286.04|285.89|286.29|286.14|286.04|285.89|295
1713258900000|2024-04-16 09:15:00|285.99|285.84|285.79|285.59|286.04|285.89|285.74|285.59|139
1713259200000|2024-04-16 09:20:00|286.04|285.44|285.84|285.24|286.14|285.54|285.84|285.24|0
1713259500000|2024-04-16 09:25:00|285.94|285.34|286.04|285.44|286.14|285.54|285.94|285.34|7
1713259800000|2024-04-16 09:30:00|286.14|285.54|285.84|285.24|286.14|285.54|285.84|285.24|0
1713260100000|2024-04-16 09:35:00|285.94|285.34|285.94|285.34|285.94|285.34|285.84|285.24|0
1713260400000|2024-04-16 09:40:00|285.84|285.24|285.94|285.34|285.94|285.34|285.84|285.24|0
1713260700000|2024-04-16 09:45:00|285.84|285.24|285.84|285.24|285.94|285.34|285.84|285.24|0
1713261000000|2024-04-16 09:50:00|285.69|285.54|285.54|285.34|285.69|285.54|285.39|285.24|61
1713261300000|2024-04-16 09:55:00|285.49|285.39|285.69|285.49|285.69|285.54|285.49|285.39|8
1713261600000|2024-04-16 10:00:00|285.74|285.54|285.69|285.54|285.74|285.59|285.64|285.49|14
1713261900000|2024-04-16 10:05:00|285.74|285.49|285.59|285.39|285.74|285.59|285.54|285.39|4
1713262200000|2024-04-16 10:10:00|285.54|285.44|285.79|285.59|285.79|285.59|285.54|285.39|1
1713262500000|2024-04-16 10:15:00|285.74|285.64|285.74|285.54|285.79|285.64|285.69|285.54|1
1713262800000|2024-04-16 10:20:00|285.69|285.49|285.49|285.34|285.69|285.54|285.49|285.29|1
1713263100000|2024-04-16 10:25:00|285.44|285.29|285.49|285.29|285.54|285.39|285.39|285.24|1
1713263400000|2024-04-16 10:30:00|285.44|285.34|285.64|285.44|285.64|285.49|285.39|285.19|14
1713263700000|2024-04-16 10:35:00|285.59|285.49|285.69|285.49|285.74|285.59|285.59|285.44|21
1713264000000|2024-04-16 10:40:00|285.64|285.44|285.64|285.49|285.69|285.54|285.54|285.39|24
1713264300000|2024-04-16 10:45:00|285.69|285.54|285.84|285.64|285.84|285.64|285.69|285.49|130
1713264600000|2024-04-16 10:50:00|285.79|285.69|285.74|285.59|285.84|285.69|285.74|285.54|25
1713264900000|2024-04-16 10:55:00|285.69|285.54|285.74|285.59|285.79|285.64|285.69|285.54|9
1713265200000|2024-04-16 11:00:00|285.79|285.64|285.94|285.79|285.99|285.84|285.74|285.64|70
1713265500000|2024-04-16 11:05:00|285.99|285.84|285.94|285.79|286.04|285.89|285.94|285.79|10
1713265800000|2024-04-16 11:10:00|285.99|285.84|286.04|285.89|286.04|285.89|285.94|285.79|0
1713266100000|2024-04-16 11:15:00|286.09|285.94|285.99|285.84|286.09|285.94|285.99|285.84|3
1713266400000|2024-04-16 11:20:00|286.04|285.79|286.04|285.84|286.04|285.89|285.89|285.74|1
1713266700000|2024-04-16 11:25:00|286.09|285.89|286.14|285.99|286.19|286.04|286.04|285.89|49
1713267000000|2024-04-16 11:30:00|286.19|286.04|286.29|286.14|286.29|286.14|286.19|285.99|47
1713267300000|2024-04-16 11:35:00|286.34|286.09|286.39|286.24|286.39|286.24|286.29|286.09|120
1713267600000|2024-04-16 11:40:00|286.34|286.19|286.24|286.09|286.39|286.24|286.24|286.09|12
1713267900000|2024-04-16 11:45:00|286.29|286.14|286.39|286.24|286.39|286.24|286.24|286.14|6
1713268200000|2024-04-16 11:50:00|286.44|286.29|286.49|286.34|286.49|286.34|286.44|286.29|9
1713268500000|2024-04-16 11:55:00|286.54|286.39|286.49|286.34|286.54|286.39|286.49|286.34|13
1713268800000|2024-04-16 12:00:00|286.44|286.29|286.29|286.14|286.44|286.29|286.29|286.14|25
1713269100000|2024-04-16 12:05:00|286.34|286.09|286.19|286.04|286.34|286.19|286.19|286.04|17
1713269400000|2024-04-16 12:10:00|286.24|286.09|286.29|286.14|286.39|286.24|286.24|286.09|42
1713269700000|2024-04-16 12:15:00|286.24|286.09|286.19|286.04|286.29|286.14|286.19|286.04|17
1713270000000|2024-04-16 12:20:00|286.14|285.99|285.99|285.84|286.19|285.99|285.99|285.79|9
1713270300000|2024-04-16 12:25:00|285.94|285.79|285.99|285.79|286.09|285.89|285.94|285.74|5
1713270600000|2024-04-16 12:30:00|286.14|285.74|286.29|286.14|286.34|286.19|286.04|285.74|25
1713270900000|2024-04-16 12:35:00|286.34|286.19|286.39|286.24|286.39|286.24|286.29|286.09|11
1713271200000|2024-04-16 12:40:00|286.44|286.19|286.44|286.29|286.44|286.29|286.29|286.14|15
1713271500000|2024-04-16 12:45:00|286.39|286.24|286.34|286.19|286.49|286.29|286.29|286.14|19
1713271800000|2024-04-16 12:50:00|286.39|286.14|286.29|286.09|286.39|286.14|286.19|286.04|9
1713272100000|2024-04-16 12:55:00|286.34|286.14|286.09|285.89|286.34|286.19|286.09|285.89|6
1713272400000|2024-04-16 13:00:00|286.14|285.94|285.94|285.79|286.14|285.99|285.94|285.79|43
1713272700000|2024-04-16 13:05:00|285.99|285.84|286.09|285.89|286.09|285.89|285.89|285.74|29
1713273000000|2024-04-16 13:10:00|286.04|285.84|285.99|285.79|286.09|285.89|285.94|285.74|4
1713273300000|2024-04-16 13:15:00|285.94|285.84|285.84|285.69|285.99|285.84|285.79|285.64|36
1713273600000|2024-04-16 13:20:00|285.79|285.64|285.89|285.69|285.89|285.74|285.74|285.59|13
1713273900000|2024-04-16 13:25:00|285.84|285.74|285.84|285.69|285.89|285.74|285.74|285.59|11
1713274200000|2024-04-16 13:30:00|285.79|285.64|285.94|285.79|286.69|286.54|285.74|285.59|439
1713274500000|2024-04-16 13:35:00|285.89|285.74|285.79|285.59|286.04|285.84|285.74|285.59|209
1713274800000|2024-04-16 13:40:00|285.74|285.64|285.54|285.39|285.94|285.74|285.34|285.14|303
1713275100000|2024-04-16 13:45:00|285.59|285.44|285.59|285.44|285.69|285.49|285.34|285.14|243
1713275400000|2024-04-16 13:50:00|285.64|285.49|285.84|285.69|285.94|285.74|285.59|285.39|102
1713275700000|2024-04-16 13:55:00|285.79|285.64|286.29|286.14|286.39|286.24|285.79|285.64|78
1713276000000|2024-04-16 14:00:00|286.24|286.09|286.24|286.04|286.39|286.19|285.99|285.79|106
1713276300000|2024-04-16 14:05:00|286.19|285.99|286.44|286.29|286.49|286.34|286.04|285.84|115
1713276600000|2024-04-16 14:10:00|286.39|286.24|286.69|286.54|286.69|286.54|286.29|286.14|57
1713276900000|2024-04-16 14:15:00|286.64|286.49|286.94|286.79|286.94|286.79|286.64|286.49|115
1713277200000|2024-04-16 14:20:00|286.99|286.84|286.74|286.59|287.19|286.99|286.64|286.49|250
1713277500000|2024-04-16 14:25:00|286.79|286.54|286.64|286.49|286.84|286.64|286.59|286.44|138
1713277800000|2024-04-16 14:30:00|286.69|286.54|286.99|286.79|286.99|286.79|286.69|286.49|171
1713278100000|2024-04-16 14:35:00|287.04|286.84|287.04|286.84|287.09|286.94|286.74|286.59|166
1713278400000|2024-04-16 14:40:00|287.09|286.89|287.24|287.09|287.24|287.09|286.89|286.69|109
1713278700000|2024-04-16 14:45:00|287.19|287.04|287.19|287.04|287.34|287.19|287.14|286.99|135
1713279000000|2024-04-16 14:50:00|287.24|286.99|287.09|286.94|287.29|287.09|287.04|286.89|156
1713279300000|2024-04-16 14:55:00|287.14|286.99|286.74|286.59|287.14|286.99|286.74|286.54|84
1713279600000|2024-04-16 15:00:00|286.79|286.64|286.99|286.79|286.99|286.84|286.79|286.59|71
1713279900000|2024-04-16 15:05:00|286.94|286.74|286.79|286.59|286.99|286.79|286.64|286.49|85
1713280200000|2024-04-16 15:10:00|286.74|286.64|286.79|286.59|286.79|286.64|286.69|286.49|45
1713280500000|2024-04-16 15:15:00|286.84|286.64|286.89|286.74|287.04|286.89|286.79|286.59|67
1713280800000|2024-04-16 15:20:00|286.84|286.69|286.99|286.84|287.09|286.89|286.79|286.64|48
1713281100000|2024-04-16 15:25:00|287.04|286.79|286.99|286.79|287.09|286.94|286.89|286.69|140
1713281400000|2024-04-16 15:30:00|286.94|286.74|287.04|286.89|287.04|286.89|286.84|286.69|20
1713281700000|2024-04-16 15:35:00|287.09|286.94|286.99|286.79|287.14|286.99|286.99|286.79|15
1713282000000|2024-04-16 15:40:00|286.94|286.84|287.29|287.09|287.34|287.14|286.94|286.79|23
1713282300000|2024-04-16 15:45:00|287.24|287.14|287.19|286.99|287.34|287.19|287.14|286.94|42
1713282600000|2024-04-16 15:50:00|287.24|287.04|287.39|287.19|287.39|287.24|287.19|286.99|56
1713282900000|2024-04-16 15:55:00|287.34|287.24|287.14|286.99|287.39|287.24|287.14|286.94|48
1713283200000|2024-04-16 16:00:00|287.09|286.94|286.99|286.84|287.14|286.94|286.94|286.79|39
1713283500000|2024-04-16 16:05:00|287.04|286.89|287.19|287.04|287.24|287.04|286.94|286.74|71
1713283800000|2024-04-16 16:10:00|287.14|286.99|287.19|287.04|287.19|287.04|287.09|286.94|34
1713284100000|2024-04-16 16:15:00|287.14|286.99|287.14|286.99|287.19|287.04|287.09|286.89|11
1713284400000|2024-04-16 16:20:00|287.09|286.94|287.04|286.84|287.19|286.99|286.99|286.84|66
1713284700000|2024-04-16 16:25:00|286.99|286.89|287.14|286.94|287.29|287.09|286.99|286.89|43
1713285000000|2024-04-16 16:30:00|287.19|286.99|287.09|286.89|287.29|287.09|287.09|286.89|9
1713285300000|2024-04-16 16:35:00|287.04|286.84|287.04|286.89|287.09|286.94|286.99|286.84|10
1713285600000|2024-04-16 16:40:00|287.09|286.94|287.09|286.89|287.24|287.04|287.04|286.89|7
1713285900000|2024-04-16 16:45:00|287.04|286.94|287.34|287.19|287.34|287.19|287.04|286.89|25
1713286200000|2024-04-16 16:50:00|287.29|287.14|287.24|287.04|287.39|287.24|287.24|287.04|15
1713286500000|2024-04-16 16:55:00|287.19|287.09|287.29|287.09|287.34|287.14|287.09|286.94|21
1713286800000|2024-04-16 17:00:00|287.34|287.14|287.24|287.04|287.34|287.19|287.14|286.99|16
1713287100000|2024-04-16 17:05:00|287.19|286.99|287.39|287.24|287.44|287.29|287.14|286.99|22
1713287400000|2024-04-16 17:10:00|287.34|287.19|287.34|287.19|287.39|287.24|287.19|286.99|25
1713287700000|2024-04-16 17:15:00|287.29|287.14|287.44|287.29|287.49|287.34|287.24|287.09|22
1713288000000|2024-04-16 17:20:00|287.49|287.24|287.44|287.24|287.49|287.34|287.34|287.14|32
1713288300000|2024-04-16 17:25:00|287.39|287.29|287.39|287.19|287.54|287.39|287.34|287.14|39
1713288600000|2024-04-16 17:30:00|287.44|287.24|287.14|286.94|287.44|287.24|286.79|286.64|103
1713288900000|2024-04-16 17:35:00|287.19|286.99|287.29|287.09|287.39|287.19|287.09|286.84|46
1713289200000|2024-04-16 17:40:00|287.34|287.14|287.44|287.24|287.54|287.39|287.34|287.09|33
1713289500000|2024-04-16 17:45:00|287.49|287.29|287.24|287.04|287.54|287.39|287.24|287.04|23
1713289800000|2024-04-16 17:50:00|287.19|287.09|287.29|287.09|287.49|287.29|287.04|286.89|46
1713290100000|2024-04-16 17:55:00|287.34|287.14|287.34|287.19|287.39|287.24|287.19|286.99|13
1713290400000|2024-04-16 18:00:00|287.29|287.14|287.44|287.29|287.49|287.29|287.29|287.09|21
1713290700000|2024-04-16 18:05:00|287.49|287.24|288.04|287.89|288.09|287.94|287.44|287.24|106
1713291000000|2024-04-16 18:10:00|287.99|287.84|287.74|287.54|288.14|287.99|287.69|287.49|57
1713291300000|2024-04-16 18:15:00|287.69|287.59|287.44|287.24|287.74|287.59|287.39|287.24|8
1713291600000|2024-04-16 18:20:00|287.49|287.29|287.24|287.04|287.49|287.34|287.09|286.89|56
1713291900000|2024-04-16 18:25:00|287.29|287.14|287.14|286.99|287.39|287.24|287.14|286.94|27
1713292200000|2024-04-16 18:30:00|287.19|287.04|287.44|287.24|287.44|287.29|287.09|286.89|17
1713292500000|2024-04-16 18:35:00|287.49|287.29|287.39|287.19|287.59|287.39|287.24|287.09|22
1713292800000|2024-04-16 18:40:00|287.34|287.24|287.44|287.24|287.54|287.34|287.29|287.14|12
1713293100000|2024-04-16 18:45:00|287.49|287.29|287.39|287.24|287.49|287.29|287.34|287.14|3
1713293400000|2024-04-16 18:50:00|287.44|287.29|287.74|287.59|287.74|287.59|287.44|287.29|21
1713293700000|2024-04-16 18:55:00|287.79|287.64|287.74|287.54|287.79|287.64|287.69|287.49|46
1713294000000|2024-04-16 19:00:00|287.69|287.59|287.39|287.24|287.74|287.59|287.39|287.19|55
1713294300000|2024-04-16 19:05:00|287.44|287.19|287.44|287.29|287.54|287.39|287.39|287.19|58
1713294600000|2024-04-16 19:10:00|287.39|287.24|287.39|287.24|287.44|287.29|287.29|287.14|40
1713294900000|2024-04-16 19:15:00|287.44|287.19|287.49|287.29|287.54|287.34|287.29|287.14|28
1713295200000|2024-04-16 19:20:00|287.44|287.34|287.59|287.39|287.64|287.44|287.44|287.24|10
1713295500000|2024-04-16 19:25:00|287.54|287.44|287.59|287.39|287.64|287.49|287.54|287.34|64
1713295800000|2024-04-16 19:30:00|287.54|287.34|287.24|287.09|287.54|287.34|287.24|287.04|38
1713296100000|2024-04-16 19:35:00|287.14|287.04|287.44|287.29|287.49|287.29|287.09|286.94|31
1713296400000|2024-04-16 19:40:00|287.39|287.24|287.59|287.39|287.59|287.44|287.39|287.24|17
1713296700000|2024-04-16 19:45:00|287.54|287.44|287.49|287.34|287.64|287.44|287.29|287.14|89
1713297000000|2024-04-16 19:50:00|287.54|287.29|287.44|287.29|287.59|287.44|287.39|287.19|50
1713297300000|2024-04-16 19:55:00|287.49|287.34|287.19|286.99|287.49|287.34|287.14|286.99|53
1713297600000|2024-04-16 20:00:00|287.14|287.04|287.19|287.04|287.19|287.04|287.14|286.94|8
1713297900000|2024-04-16 20:05:00|287.14|286.99|287.24|287.04|287.24|287.04|287.14|286.99|0
1713298200000|2024-04-16 20:10:00|287.29|287.09|287.24|287.09|287.29|287.14|287.24|287.09|2
1713298500000|2024-04-16 20:15:00|287.29|287.14|287.34|287.14|287.34|287.19|287.29|287.14|4
1713298800000|2024-04-16 20:20:00|287.29|287.19|287.39|287.19|287.39|287.19|287.29|287.19|1
1713299100000|2024-04-16 20:25:00|287.34|287.14|287.34|287.14|287.34|287.14|287.29|287.14|0
1713299400000|2024-04-16 20:30:00|287.39|287.19|287.34|287.19|287.39|287.19|287.34|287.19|1
1713299700000|2024-04-16 20:35:00|287.39|287.14|287.34|287.14|287.39|287.14|287.34|287.14|4
1713300000000|2024-04-16 20:40:00|287.39|287.19|287.34|287.14|287.39|287.19|287.34|287.14|4
1713300300000|2024-04-16 20:45:00|287.39|287.19|287.39|287.14|287.39|287.19|287.34|287.14|0
1713300900000|2024-04-16 20:55:00|287.34|287.09|287.19|286.84|287.34|287.09|287.19|286.84|7
1713301200000|2024-04-16 21:00:00||286.79||286.79||286.79||286.79|0
1713301800000|2024-04-16 21:10:00|287.64|287.04|287.34|286.74|287.64|287.04|287.34|286.74|0
1713302400000|2024-04-16 21:20:00|287.24|286.64|287.24|286.64|287.34|286.74|287.24|286.64|0
1713303600000|2024-04-16 21:40:00|287.34|286.74|287.34|286.74|287.34|286.74|287.34|286.74|0
1713304800000|2024-04-16 22:00:00|287.44|286.84|287.44|286.84|287.44|286.84|287.44|286.84|0
1713305400000|2024-04-16 22:10:00|287.34|286.74|287.44|286.84|287.44|286.84|287.34|286.74|0
1713305700000|2024-04-16 22:15:00|287.34|286.74|287.34|286.74|287.44|286.84|287.34|286.74|0
1713306600000|2024-04-16 22:30:00|287.44|286.84|287.44|286.84|287.44|286.84|287.34|286.74|0
1713306900000|2024-04-16 22:35:00|287.34|286.74|287.44|286.84|287.44|286.84|287.34|286.74|0
1713307500000|2024-04-16 22:45:00|287.34|286.74|287.44|286.84|287.44|286.84|287.34|286.74|0
1713308400000|2024-04-16 23:00:00|287.34|286.74|287.34|286.74|287.34|286.74|287.34|286.74|0
1713308700000|2024-04-16 23:05:00|287.44|286.84|287.34|286.74|287.44|286.84|287.34|286.74|0
1713309300000|2024-04-16 23:15:00|287.44|286.84|287.44|286.84|287.44|286.84|287.34|286.74|0
1713309900000|2024-04-16 23:25:00|287.54|286.94|287.54|286.94|287.54|286.94|287.54|286.94|0
1713310800000|2024-04-16 23:40:00|287.64|287.04|287.64|287.04|287.64|287.04|287.64|287.04|0
1713311400000|2024-04-16 23:50:00|287.74|287.14|287.64|287.04|287.74|287.14|287.64|287.04|0
1713311700000|2024-04-16 23:55:00|287.74|287.14|287.74|287.14|287.74|287.14|287.64|287.04|0
1713312000000|2024-04-17 00:00:00|287.64|287.04|287.64|287.04|287.64|287.04|287.54|286.94|0
1713312300000|2024-04-17 00:05:00|287.54|286.94|287.54|286.94|287.64|287.04|287.54|286.94|0
1713312600000|2024-04-17 00:10:00|287.64|287.04|287.44|286.84|287.64|287.04|287.44|286.84|0
1713312900000|2024-04-17 00:15:00|287.54|286.94|287.74|287.14|287.84|287.24|287.54|286.94|0
1713313200000|2024-04-17 00:20:00|287.84|287.24|287.84|287.24|287.84|287.24|287.74|287.14|0
1713313500000|2024-04-17 00:25:00|287.74|287.14|287.74|287.14|287.74|287.14|287.74|287.14|0
1713313800000|2024-04-17 00:30:00|287.64|287.34|286.69|286.54|287.84|287.64|286.24|286.09|1119
1713314100000|2024-04-17 00:35:00|286.79|286.49|286.74|286.59|286.79|286.64|286.49|286.34|318
1713314400000|2024-04-17 00:40:00|286.79|286.64|286.99|286.84|286.99|286.84|286.79|286.64|193
1713314700000|2024-04-17 00:45:00|287.04|286.89|287.39|287.24|287.49|287.29|287.04|286.89|160
1713315000000|2024-04-17 00:50:00|287.44|287.29|287.69|287.54|287.74|287.59|287.39|287.24|181
1713315300000|2024-04-17 00:55:00|287.74|287.59|287.64|287.49|287.94|287.79|287.64|287.49|306
1713315600000|2024-04-17 01:00:00|287.59|287.44|287.64|287.49|287.79|287.59|286.99|286.84|1797
1713315900000|2024-04-17 01:05:00|287.59|287.44|287.39|287.24|287.99|287.79|287.34|287.19|796
1713316200000|2024-04-17 01:10:00|287.34|287.19|287.84|287.69|287.84|287.69|287.34|287.14|377
1713316500000|2024-04-17 01:15:00|287.89|287.74|287.84|287.64|288.14|287.94|287.69|287.54|672
1713316800000|2024-04-17 01:20:00|287.79|287.69|288.18|288.03|288.48|288.33|287.79|287.69|328
1713317100000|2024-04-17 01:25:00|288.23|288.08|288.43|288.28|288.48|288.33|288.13|287.98|326
1713317400000|2024-04-17 01:30:00|288.48|288.23|288.58|288.43|288.68|288.48|288.13|287.98|329
1713317700000|2024-04-17 01:35:00|288.63|288.48|288.63|288.43|288.83|288.68|288.43|288.23|403
1713318000000|2024-04-17 01:40:00|288.58|288.48|288.58|288.43|288.63|288.48|288.38|288.23|253
1713318300000|2024-04-17 01:45:00|288.53|288.38|288.78|288.63|288.98|288.78|288.48|288.33|268
1713318600000|2024-04-17 01:50:00|288.73|288.58|288.93|288.78|289.03|288.88|288.58|288.38|242
1713318900000|2024-04-17 01:55:00|288.88|288.73|288.68|288.53|288.88|288.73|288.53|288.38|197
1713319200000|2024-04-17 02:00:00|288.63|288.48|288.63|288.48|288.73|288.58|288.28|288.13|568
1713319500000|2024-04-17 02:05:00|288.68|288.43|288.58|288.38|288.73|288.58|288.48|288.33|266
1713319800000|2024-04-17 02:10:00|288.53|288.43|288.58|288.43|288.58|288.43|288.33|288.13|227
1713320100000|2024-04-17 02:15:00|288.63|288.38|288.28|288.13|288.63|288.43|288.23|288.08|135
1713320400000|2024-04-17 02:20:00|288.33|288.18|288.23|288.08|288.38|288.23|288.23|288.08|125
1713320700000|2024-04-17 02:25:00|288.28|288.03|288.38|288.23|288.38|288.23|288.13|287.98|178
1713321000000|2024-04-17 02:30:00|288.43|288.28|288.53|288.38|288.58|288.43|288.33|288.18|255
1713321300000|2024-04-17 02:35:00|288.48|288.33|288.58|288.43|288.63|288.48|288.38|288.23|213
1713321600000|2024-04-17 02:40:00|288.53|288.38|288.28|288.13|288.53|288.38|288.28|288.13|208
1713321900000|2024-04-17 02:45:00|288.23|288.08|288.03|287.88|288.28|288.13|287.98|287.78|231
1713322200000|2024-04-17 02:50:00|287.98|287.83|287.83|287.68|288.03|287.88|287.78|287.63|243
1713322500000|2024-04-17 02:55:00|287.88|287.73|287.83|287.68|288.08|287.88|287.83|287.68|152
1713322800000|2024-04-17 03:00:00|287.88|287.73|288.43|288.28|288.43|288.28|287.88|287.73|245
1713323100000|2024-04-17 03:05:00|288.38|288.23|288.28|288.08|288.43|288.28|288.13|287.98|179
1713323400000|2024-04-17 03:10:00|288.23|288.03|288.43|288.23|288.48|288.28|288.13|287.98|150
1713323700000|2024-04-17 03:15:00|288.38|288.18|288.33|288.13|288.43|288.23|288.23|288.08|127
1713324000000|2024-04-17 03:20:00|288.28|288.08|288.48|288.33|288.58|288.43|288.23|288.08|216
1713324300000|2024-04-17 03:25:00|288.53|288.38|288.38|288.23|288.58|288.43|288.38|288.23|136
1713324600000|2024-04-17 03:30:00|288.43|288.28|288.68|288.53|288.78|288.63|288.38|288.23|179
1713324900000|2024-04-17 03:35:00|288.63|288.48|288.83|288.68|288.93|288.78|288.58|288.43|185
1713325200000|2024-04-17 03:40:00|288.88|288.73|289.08|288.93|289.13|288.93|288.88|288.73|207
1713325500000|2024-04-17 03:45:00|289.13|288.98|289.18|289.03|289.23|289.03|289.08|288.93|135
1713325800000|2024-04-17 03:50:00|289.13|288.98|289.38|289.23|289.38|289.23|289.08|288.93|223
1713326100000|2024-04-17 03:55:00|289.33|289.18|289.33|289.18|289.43|289.28|289.13|288.98|375
1713326400000|2024-04-17 04:00:00|289.28|289.13|289.13|288.98|289.33|289.18|289.13|288.98|213
1713326700000|2024-04-17 04:05:00|289.08|288.93|288.83|288.68|289.08|288.93|288.78|288.63|98
1713327000000|2024-04-17 04:10:00|288.88|288.73|289.03|288.88|289.08|288.93|288.88|288.73|116
1713327300000|2024-04-17 04:15:00|289.08|288.93|288.98|288.83|289.13|288.98|288.98|288.83|90
1713327600000|2024-04-17 04:20:00|289.03|288.88|289.08|288.93|289.13|288.98|289.03|288.88|70
1713327900000|2024-04-17 04:25:00|288.98|288.78|289.13|288.93|289.13|288.93|288.98|288.78|102
1713328200000|2024-04-17 04:30:00|289.08|288.98|289.08|288.93|289.13|288.98|288.98|288.83|80
1713328500000|2024-04-17 04:35:00|289.03|288.88|289.13|288.98|289.18|289.03|288.98|288.83|107
1713328800000|2024-04-17 04:40:00|289.18|289.03|289.13|288.98|289.18|289.03|289.08|288.93|85
1713329100000|2024-04-17 04:45:00|289.18|289.03|289.28|289.08|289.28|289.08|289.13|288.93|85
1713329400000|2024-04-17 04:50:00|289.23|289.13|289.13|288.98|289.28|289.13|289.13|288.98|70
1713329700000|2024-04-17 04:55:00|289.18|289.03|289.23|289.08|289.23|289.08|289.13|289.03|83
1713330000000|2024-04-17 05:00:00|289.28|289.13|289.48|289.33|289.68|289.48|289.18|289.03|483
1713330300000|2024-04-17 05:05:00|289.43|289.28|289.28|289.13|289.48|289.33|289.23|289.08|188
1713330600000|2024-04-17 05:10:00|289.23|289.08|288.88|288.73|289.33|289.18|288.83|288.68|412
1713330900000|2024-04-17 05:15:00|288.83|288.68|288.13|287.93|288.83|288.68|288.08|287.93|604
1713331200000|2024-04-17 05:20:00|288.08|287.98|288.68|288.48|288.68|288.48|287.98|287.83|805
1713331500000|2024-04-17 05:25:00|288.73|288.53|289.08|288.93|289.18|289.03|288.68|288.53|432
1713331800000|2024-04-17 05:30:00|289.13|288.98|288.83|288.68|289.23|289.03|288.83|288.68|276
1713332100000|2024-04-17 05:35:00|288.88|288.73|289.03|288.88|289.03|288.88|288.83|288.68|184
1713332400000|2024-04-17 05:40:00|288.98|288.83|288.98|288.83|289.18|288.98|288.88|288.73|206
1713332700000|2024-04-17 05:45:00|288.93|288.78|288.88|288.73|289.08|288.93|288.88|288.73|216
1713333000000|2024-04-17 05:50:00|288.83|288.68|288.53|288.38|288.83|288.68|288.43|288.28|247
1713333300000|2024-04-17 05:55:00|288.48|288.33|288.58|288.43|288.73|288.58|288.48|288.33|225
1713333600000|2024-04-17 06:00:00|288.63|288.53|288.43|288.23|288.73|288.58|288.28|288.13|285
1713333900000|2024-04-17 06:05:00|288.48|288.28|288.33|288.18|288.58|288.38|288.28|288.08|246
1713334200000|2024-04-17 06:10:00|288.38|288.23|288.43|288.28|288.53|288.33|288.23|288.03|212
1713334500000|2024-04-17 06:15:00|288.48|288.33|288.33|288.18|288.48|288.33|288.13|287.98|270
1713334800000|2024-04-17 06:20:00|288.28|288.13|288.53|288.38|288.53|288.38|288.28|288.13|162
1713335100000|2024-04-17 06:25:00|288.48|288.33|288.68|288.48|288.78|288.63|288.48|288.33|195
1713335400000|2024-04-17 06:30:00|288.63|288.53|288.33|288.18|288.68|288.53|288.33|288.18|201
1713335700000|2024-04-17 06:35:00|288.38|288.23|288.28|288.13|288.38|288.23|288.23|288.08|209
1713336000000|2024-04-17 06:40:00|288.23|288.08|288.43|288.28|288.43|288.28|288.18|287.98|183
1713336300000|2024-04-17 06:45:00|288.48|288.33|288.63|288.48|288.68|288.48|288.48|288.33|140
1713336600000|2024-04-17 06:50:00|288.68|288.53|288.63|288.48|288.73|288.58|288.63|288.48|166
1713336900000|2024-04-17 06:55:00|288.58|288.43|288.53|288.38|288.58|288.43|288.53|288.33|246
1713337200000|2024-04-17 07:00:00|288.48|288.33|288.83|288.68|288.88|288.73|288.43|288.28|246
1713337500000|2024-04-17 07:05:00|288.88|288.73|288.73|288.58|288.93|288.78|288.73|288.58|224
1713337800000|2024-04-17 07:10:00|288.78|288.63|288.78|288.58|288.83|288.68|288.68|288.53|149
1713338100000|2024-04-17 07:15:00|288.73|288.63|288.78|288.63|288.83|288.68|288.73|288.63|89
1713338400000|2024-04-17 07:20:00|288.83|288.58|288.78|288.63|288.88|288.73|288.73|288.58|116
1713338700000|2024-04-17 07:25:00|288.73|288.58|289.08|288.93|289.08|288.93|288.73|288.58|168
1713339000000|2024-04-17 07:30:00|289.03|288.88|288.83|288.68|289.03|288.88|288.83|288.68|179
1713339300000|2024-04-17 07:35:00|288.88|288.73|288.78|288.63|288.88|288.73|288.68|288.53|193
1713339600000|2024-04-17 07:40:00|288.83|288.68|288.98|288.78|289.03|288.88|288.83|288.68|107
1713339900000|2024-04-17 07:45:00|288.93|288.83|288.98|288.83|289.03|288.88|288.93|288.78|107
1713340200000|2024-04-17 07:50:00|288.93|288.78|288.98|288.83|288.98|288.83|288.83|288.68|141
1713340500000|2024-04-17 07:55:00|288.93|288.78|289.18|289.03|289.18|289.03|288.93|288.78|501
1713340800000|2024-04-17 08:00:00|289.13|288.93|289.13|288.98|289.23|289.08|289.08|288.93|170
1713341100000|2024-04-17 08:05:00|289.08|288.93|288.98|288.83|289.18|289.03|288.98|288.83|100
1713341400000|2024-04-17 08:10:00|289.03|288.88|289.23|289.08|289.33|289.13|288.98|288.83|357
1713341700000|2024-04-17 08:15:00|289.13|289.03|289.08|288.93|289.18|289.03|289.08|288.88|164
1713342000000|2024-04-17 08:20:00|289.13|288.98|289.18|289.03|289.18|289.03|289.08|288.93|150
1713342300000|2024-04-17 08:25:00|289.13|288.98|289.18|289.03|289.23|289.08|289.08|288.93|252
1713342600000|2024-04-17 08:30:00|289.13|288.98|289.58|289.43|289.63|289.43|289.13|288.98|319
1713342900000|2024-04-17 08:35:00|289.53|289.38|289.48|289.33|289.58|289.43|289.38|289.23|265
1713343200000|2024-04-17 08:40:00|289.58|289.38|289.53|289.38|289.63|289.48|289.53|289.38|204
1713343500000|2024-04-17 08:45:00|289.58|289.43|289.58|289.43|289.63|289.48|289.53|289.38|168
1713343800000|2024-04-17 08:50:00|289.53|289.38|289.63|289.48|289.63|289.48|289.53|289.33|186
1713344100000|2024-04-17 08:55:00|289.68|289.53|289.68|289.53|289.83|289.68|289.68|289.53|526
1713344400000|2024-04-17 09:00:00|289.63|289.48|289.08|288.93|289.63|289.48|288.98|288.78|1096
1713344700000|2024-04-17 09:05:00|289.13|288.98|289.28|289.13|289.43|289.23|289.03|288.88|412
1713345000000|2024-04-17 09:10:00|289.33|289.08|289.03|288.83|289.33|289.08|288.98|288.83|181
1713345300000|2024-04-17 09:15:00|288.98|288.88|289.13|288.98|289.28|289.13|288.98|288.83|189
1713345600000|2024-04-17 09:20:00|289.38|288.78|289.48|288.88|289.48|288.88|289.38|288.78|0
1713345900000|2024-04-17 09:25:00|289.38|288.78|289.48|288.88|289.48|288.88|289.38|288.78|7
1713346200000|2024-04-17 09:30:00|289.58|288.98|289.48|288.88|289.58|288.98|289.48|288.88|0
1713346500000|2024-04-17 09:35:00|289.58|288.98|289.58|288.98|289.58|288.98|289.48|288.88|0
1713347100000|2024-04-17 09:45:00|289.68|289.08|289.68|289.08|289.68|289.08|289.58|288.98|0
1713347400000|2024-04-17 09:50:00|289.18|289.03|289.28|289.13|289.38|289.23|288.93|288.78|116
1713347700000|2024-04-17 09:55:00|289.23|289.08|289.28|289.08|289.28|289.13|289.23|289.08|18
1713348000000|2024-04-17 10:00:00|289.23|289.13|289.33|289.18|289.38|289.23|289.23|289.08|36
1713348300000|2024-04-17 10:05:00|289.38|289.23|289.33|289.18|289.38|289.23|289.28|289.13|49
1713348600000|2024-04-17 10:10:00|289.28|289.13|289.28|289.13|289.33|289.18|289.28|289.13|5
1713348900000|2024-04-17 10:15:00|289.33|289.18|289.28|289.13|289.33|289.18|289.28|289.13|9
1713349200000|2024-04-17 10:20:00|289.23|289.08|289.08|288.93|289.23|289.08|289.03|288.88|24
1713349500000|2024-04-17 10:25:00|289.13|288.98|289.33|289.13|289.33|289.18|289.08|288.98|20
1713349800000|2024-04-17 10:30:00|289.38|289.18|289.38|289.23|289.43|289.28|289.33|289.13|16
1713350100000|2024-04-17 10:35:00|289.33|289.18|289.33|289.18|289.33|289.23|289.28|289.13|20
1713350400000|2024-04-17 10:40:00|289.28|289.13|289.33|289.18|289.33|289.18|289.28|289.13|12
1713350700000|2024-04-17 10:45:00|289.28|289.13|289.38|289.18|289.43|289.23|289.28|289.13|35
1713351000000|2024-04-17 10:50:00|289.33|289.13|289.28|289.08|289.38|289.18|289.28|289.08|25
1713351300000|2024-04-17 10:55:00|289.23|289.13|289.23|289.08|289.28|289.13|289.23|289.08|16
1713351600000|2024-04-17 11:00:00|289.53|289.33|289.33|289.18|289.53|289.33|289.28|289.13|160
1713351900000|2024-04-17 11:05:00|289.38|289.23|289.43|289.28|289.43|289.28|289.33|289.18|45
1713352200000|2024-04-17 11:10:00|289.48|289.23|289.43|289.28|289.53|289.33|289.43|289.23|53
1713352500000|2024-04-17 11:15:00|289.48|289.33|289.38|289.23|289.48|289.33|289.38|289.23|39
1713352800000|2024-04-17 11:20:00|289.33|289.18|289.33|289.18|289.38|289.23|289.33|289.13|48
1713353100000|2024-04-17 11:25:00|289.38|289.13|289.53|289.38|289.53|289.38|289.33|289.13|56
1713353400000|2024-04-17 11:30:00|289.58|289.43|289.48|289.28|289.58|289.43|289.43|289.23|70
1713353700000|2024-04-17 11:35:00|289.43|289.23|289.28|289.13|289.48|289.23|289.28|289.13|17
1713354000000|2024-04-17 11:40:00|289.33|289.18|289.38|289.23|289.43|289.23|289.28|289.13|14
1713354300000|2024-04-17 11:45:00|289.33|289.18|289.43|289.23|289.53|289.33|289.33|289.18|17
1713354600000|2024-04-17 11:50:00|289.38|289.18|289.23|289.03|289.43|289.18|289.23|289.03|8
1713354900000|2024-04-17 11:55:00|289.18|288.98|289.18|288.98|289.18|289.03|289.08|288.93|23
1713355200000|2024-04-17 12:00:00|289.13|289.03|289.13|288.93|289.23|289.08|289.08|288.93|1
1713355500000|2024-04-17 12:05:00|289.18|288.98|289.18|288.98|289.28|289.08|289.13|288.98|0
1713355800000|2024-04-17 12:10:00|289.13|288.93|289.23|289.08|289.23|289.08|288.98|288.83|15
1713356100000|2024-04-17 12:15:00|289.28|289.13|289.38|289.18|289.38|289.23|289.28|289.13|19
1713356400000|2024-04-17 12:20:00|289.33|289.13|288.98|288.83|289.38|289.13|288.98|288.78|45
1713356700000|2024-04-17 12:25:00|288.93|288.78|289.08|288.93|289.13|288.98|288.93|288.73|8
1713357000000|2024-04-17 12:30:00|289.03|288.88|289.13|288.93|289.18|288.98|289.03|288.83|13
1713357300000|2024-04-17 12:35:00|289.08|288.98|289.18|289.03|289.23|289.03|289.08|288.88|19
1713357600000|2024-04-17 12:40:00|289.23|289.08|289.33|289.13|289.38|289.18|289.13|288.98|58
1713357900000|2024-04-17 12:45:00|289.28|289.18|289.33|289.13|289.48|289.28|289.28|289.13|24
1713358200000|2024-04-17 12:50:00|289.38|289.18|289.43|289.28|289.43|289.28|289.28|289.13|13
1713358500000|2024-04-17 12:55:00|289.48|289.33|289.38|289.23|289.53|289.38|289.38|289.23|25
1713358800000|2024-04-17 13:00:00|289.43|289.28|289.43|289.28|289.48|289.33|289.38|289.23|35
1713359100000|2024-04-17 13:05:00|289.48|289.23|289.43|289.23|289.48|289.33|289.28|289.13|21
1713359400000|2024-04-17 13:10:00|289.48|289.28|289.78|289.63|289.78|289.63|289.43|289.23|42
1713359700000|2024-04-17 13:15:00|289.73|289.58|289.73|289.58|289.83|289.68|289.63|289.48|22
1713360000000|2024-04-17 13:20:00|289.68|289.53|289.78|289.63|289.78|289.63|289.68|289.53|15
1713360300000|2024-04-17 13:25:00|289.73|289.58|289.83|289.63|289.88|289.73|289.73|289.58|30
1713360600000|2024-04-17 13:30:00|289.78|289.58|289.83|289.68|290.58|290.43|289.68|289.53|583
1713360900000|2024-04-17 13:35:00|289.78|289.63|289.43|289.28|289.83|289.63|289.43|289.23|93
1713361200000|2024-04-17 13:40:00|289.48|289.33|289.58|289.38|289.63|289.43|289.13|288.93|256
1713361500000|2024-04-17 13:45:00|289.53|289.43|289.33|289.13|289.78|289.58|289.33|289.13|190
1713361800000|2024-04-17 13:50:00|289.38|289.18|289.08|288.88|289.43|289.28|288.98|288.78|129
1713362100000|2024-04-17 13:55:00|289.03|288.83|288.98|288.78|289.08|288.93|288.73|288.53|181
1713362400000|2024-04-17 14:00:00|288.93|288.73|288.48|288.33|288.98|288.78|288.43|288.28|143
1713362700000|2024-04-17 14:05:00|288.53|288.38|288.53|288.33|288.63|288.48|288.43|288.23|21
1713363000000|2024-04-17 14:10:00|288.48|288.38|288.38|288.23|288.58|288.38|288.23|288.03|30
1713363300000|2024-04-17 14:15:00|288.33|288.18|288.38|288.18|288.53|288.33|288.23|288.08|109
1713363600000|2024-04-17 14:20:00|288.33|288.23|288.33|288.13|288.43|288.28|288.08|287.93|36
1713363900000|2024-04-17 14:25:00|288.38|288.18|288.63|288.43|288.63|288.48|288.38|288.13|22
1713364200000|2024-04-17 14:30:00|288.58|288.48|288.48|288.33|288.63|288.48|288.43|288.28|17
1713364500000|2024-04-17 14:35:00|288.43|288.28|288.38|288.18|288.43|288.28|288.23|288.08|27
1713364800000|2024-04-17 14:40:00|288.33|288.13|288.43|288.23|288.48|288.33|288.28|288.13|9
1713365100000|2024-04-17 14:45:00|288.38|288.18|288.53|288.38|288.58|288.43|288.33|288.18|12
1713365400000|2024-04-17 14:50:00|288.48|288.33|288.03|287.78|288.53|288.33|287.88|287.73|33
1713365700000|2024-04-17 14:55:00|287.98|287.83|288.08|287.93|288.18|287.98|287.98|287.83|21
1713366000000|2024-04-17 15:00:00|288.13|287.88|288.53|288.38|288.53|288.38|288.13|287.88|18
1713366300000|2024-04-17 15:05:00|288.48|288.33|288.38|288.18|288.48|288.33|288.23|288.08|6
1713366600000|2024-04-17 15:10:00|288.43|288.23|288.38|288.18|288.53|288.33|288.33|288.13|17
1713366900000|2024-04-17 15:15:00|288.33|288.23|288.18|287.98|288.48|288.28|288.13|287.98|9
1713367200000|2024-04-17 15:20:00|288.13|288.03|288.18|288.03|288.28|288.13|288.13|287.98|9
1713367500000|2024-04-17 15:25:00|288.23|288.08|288.18|288.03|288.38|288.18|288.18|287.98|60
1713367800000|2024-04-17 15:30:00|288.13|287.98|287.98|287.78|288.23|288.03|287.88|287.73|193
1713368100000|2024-04-17 15:35:00|288.03|287.83|288.03|287.88|288.08|287.93|287.88|287.73|25
1713368400000|2024-04-17 15:40:00|288.08|287.93|288.23|288.03|288.28|288.08|288.03|287.88|7
1713368700000|2024-04-17 15:45:00|288.18|288.08|288.23|288.03|288.28|288.08|288.13|287.93|7
1713369000000|2024-04-17 15:50:00|288.18|287.98|288.23|288.08|288.28|288.08|288.13|287.98|0
1713369300000|2024-04-17 15:55:00|288.18|288.03|288.23|288.03|288.28|288.13|288.18|288.03|3
1713369600000|2024-04-17 16:00:00|288.18|287.98|287.88|287.68|288.23|288.03|287.88|287.68|21
1713369900000|2024-04-17 16:05:00|287.83|287.73|287.63|287.48|287.83|287.73|287.53|287.38|58
1713370200000|2024-04-17 16:10:00|287.68|287.53|287.98|287.78|288.08|287.88|287.68|287.48|11
1713370500000|2024-04-17 16:15:00|287.93|287.73|287.93|287.73|288.03|287.88|287.88|287.68|25
1713370800000|2024-04-17 16:20:00|287.88|287.78|287.88|287.68|288.08|287.88|287.83|287.68|8
1713371100000|2024-04-17 16:25:00|287.83|287.73|287.88|287.68|288.03|287.88|287.83|287.63|21
1713371400000|2024-04-17 16:30:00|287.83|287.63|287.78|287.63|287.88|287.73|287.68|287.53|27
1713371700000|2024-04-17 16:35:00|287.73|287.58|287.63|287.48|287.73|287.58|287.63|287.48|6
1713372000000|2024-04-17 16:40:00|287.68|287.43|287.38|287.23|287.68|287.53|287.38|287.23|22
1713372300000|2024-04-17 16:45:00|287.43|287.28|287.68|287.53|287.73|287.53|287.33|287.18|13
1713372600000|2024-04-17 16:50:00|287.73|287.58|287.73|287.53|287.78|287.58|287.63|287.43|7
1713372900000|2024-04-17 16:55:00|287.68|287.48|287.68|287.48|287.73|287.58|287.58|287.38|10
1713373200000|2024-04-17 17:00:00|287.73|287.53|287.98|287.73|288.03|287.83|287.63|287.43|12
1713373500000|2024-04-17 17:05:00|287.93|287.78|288.08|287.93|288.13|287.93|287.83|287.68|4
1713373800000|2024-04-17 17:10:00|288.03|287.88|288.08|287.93|288.18|288.03|288.03|287.88|19
1713374100000|2024-04-17 17:15:00|288.13|287.98|288.23|288.03|288.33|288.13|288.08|287.93|3
1713374400000|2024-04-17 17:20:00|288.18|288.08|288.28|288.08|288.28|288.13|288.18|288.03|6
1713374700000|2024-04-17 17:25:00|288.33|288.13|288.38|288.23|288.38|288.23|288.18|288.03|3
1713375000000|2024-04-17 17:30:00|288.43|288.18|288.38|288.23|288.43|288.28|288.33|288.18|13
1713375300000|2024-04-17 17:35:00|288.43|288.28|288.68|288.48|288.73|288.58|288.38|288.23|29
1713375600000|2024-04-17 17:40:00|288.73|288.53|288.68|288.48|288.73|288.58|288.53|288.38|4
1713375900000|2024-04-17 17:45:00|288.63|288.43|288.68|288.48|288.68|288.53|288.48|288.28|10
1713376200000|2024-04-17 17:50:00|288.73|288.53|288.83|288.63|288.83|288.68|288.58|288.43|4
1713376500000|2024-04-17 17:55:00|288.78|288.68|288.88|288.68|289.03|288.83|288.78|288.63|170
1713376800000|2024-04-17 18:00:00|288.83|288.63|288.98|288.83|289.03|288.83|288.73|288.58|102
1713377100000|2024-04-17 18:05:00|288.93|288.78|289.13|288.93|289.18|289.03|288.93|288.73|80
1713377400000|2024-04-17 18:10:00|289.08|288.88|288.93|288.73|289.13|288.93|288.93|288.73|12
1713377700000|2024-04-17 18:15:00|288.98|288.78|288.83|288.63|288.98|288.78|288.73|288.53|7
1713378000000|2024-04-17 18:20:00|288.78|288.58|288.73|288.58|288.78|288.63|288.68|288.48|4
1713378300000|2024-04-17 18:25:00|288.78|288.53|288.73|288.53|288.88|288.73|288.68|288.48|3
1713378600000|2024-04-17 18:30:00|288.68|288.58|288.83|288.63|288.83|288.63|288.63|288.48|15
1713378900000|2024-04-17 18:35:00|288.78|288.58|288.88|288.68|288.88|288.73|288.68|288.48|17
1713379200000|2024-04-17 18:40:00|288.83|288.73|289.38|289.18|289.38|289.18|288.83|288.63|203
1713379500000|2024-04-17 18:45:00|289.33|289.13|289.08|288.88|289.43|289.23|289.08|288.88|114
1713379800000|2024-04-17 18:50:00|289.13|288.93|288.53|288.33|289.13|288.93|288.43|288.28|58
1713380100000|2024-04-17 18:55:00|288.48|288.38|288.48|288.28|288.58|288.43|288.38|288.18|15
1713380400000|2024-04-17 19:00:00|288.43|288.23|288.43|288.23|288.58|288.38|288.38|288.23|12
1713380700000|2024-04-17 19:05:00|288.48|288.28|288.48|288.33|288.53|288.38|288.38|288.23|3
1713381000000|2024-04-17 19:10:00|288.53|288.28|288.33|288.13|288.53|288.38|288.28|288.13|9
1713381300000|2024-04-17 19:15:00|288.38|288.18|288.48|288.33|288.58|288.38|288.33|288.18|3
1713381600000|2024-04-17 19:20:00|288.53|288.38|288.43|288.28|288.53|288.38|288.33|288.18|2
1713381900000|2024-04-17 19:25:00|288.48|288.33|288.33|288.18|288.53|288.33|288.33|288.18|9
1713382200000|2024-04-17 19:30:00|288.38|288.23|288.53|288.33|288.58|288.38|288.33|288.23|11
1713382500000|2024-04-17 19:35:00|288.48|288.38|288.43|288.23|288.53|288.38|288.33|288.18|7
1713382800000|2024-04-17 19:40:00|288.38|288.18|288.63|288.43|288.63|288.43|288.33|288.18|3
1713383100000|2024-04-17 19:45:00|288.58|288.38|288.63|288.43|288.73|288.53|288.58|288.38|2
1713383400000|2024-04-17 19:50:00|288.58|288.38|288.58|288.38|288.63|288.43|288.33|288.18|9
1713383700000|2024-04-17 19:55:00|288.53|288.43|288.28|288.13|288.58|288.43|288.28|288.13|12
1713384000000|2024-04-17 20:00:00|288.33|288.18|288.33|288.13|288.38|288.18|288.23|288.03|4
1713384300000|2024-04-17 20:05:00|288.28|288.08|288.33|288.18|288.38|288.18|288.28|288.08|1
1713384600000|2024-04-17 20:10:00|288.38||288.33||288.38||288.33||1
1713384900000|2024-04-17 20:15:00|288.38|288.13|288.33|288.18|288.38|288.18|288.33|288.13|0
1713385200000|2024-04-17 20:20:00|288.38|288.13|288.33|288.13|288.38|288.18|288.33|288.13|1
1713385500000|2024-04-17 20:25:00||288.18||288.18||288.18||288.13|0
1713385800000|2024-04-17 20:30:00|288.28|288.13|288.33|288.13|288.33|288.18|288.28|288.13|0
1713386100000|2024-04-17 20:35:00||288.18||288.18||288.18||288.13|0
1713386400000|2024-04-17 20:40:00|288.28|288.13|288.43|288.23|288.43|288.23|288.28|288.13|5
1713386700000|2024-04-17 20:45:00|288.38|288.18|288.38|288.18|288.38|288.23|288.38|288.18|1
1713387300000|2024-04-17 20:55:00|288.23|288.13|288.28|288.03|288.28|288.13|288.23|288.03|7
1713387600000|2024-04-17 21:00:00|288.23||288.23||288.23||288.23||0
1713388200000|2024-04-17 21:10:00|288.68|288.08|288.48|287.88|288.68|288.08|288.48|287.88|0
1713388500000|2024-04-17 21:15:00|288.38|287.78|288.48|287.88|288.48|287.88|288.38|287.78|0
1713388800000|2024-04-17 21:20:00|288.38|287.78|288.48|287.88|288.48|287.88|288.38|287.78|0
1713389100000|2024-04-17 21:25:00|288.38|287.78|288.48|287.88|288.48|287.88|288.38|287.78|0
1713389700000|2024-04-17 21:35:00|288.38|287.78|288.38|287.78|288.38|287.78|288.38|287.78|0
1713391200000|2024-04-17 22:00:00|288.48|287.88|288.48|287.88|288.58|287.98|288.38|287.78|0
1713391500000|2024-04-17 22:05:00|288.58|287.98|288.48|287.88|288.58|287.98|288.48|287.88|0
1713391800000|2024-04-17 22:10:00|288.58|287.98|288.48|287.88|288.58|287.98|288.48|287.88|0
1713392100000|2024-04-17 22:15:00|288.58|287.98|288.58|287.98|288.58|287.98|288.58|287.98|0
1713392400000|2024-04-17 22:20:00|288.48|287.88|288.48|287.88|288.58|287.98|288.48|287.88|0
1713393000000|2024-04-17 22:30:00|288.58|287.98|288.48|287.88|288.58|287.98|288.48|287.88|0
1713393600000|2024-04-17 22:40:00|288.58|287.98|288.58|287.98|288.58|287.98|288.48|287.88|0
1713393900000|2024-04-17 22:45:00|288.48|287.88|288.48|287.88|288.58|287.98|288.48|287.88|0
1713394500000|2024-04-17 22:55:00|288.58|287.98|288.48|287.88|288.58|287.98|288.48|287.88|0
1713394800000|2024-04-17 23:00:00|288.58|287.98|288.58|287.98|288.58|287.98|288.48|287.88|0
1713395400000|2024-04-17 23:10:00|288.48|287.88|288.48|287.88|288.48|287.88|288.48|287.88|0
1713395700000|2024-04-17 23:15:00|288.58|287.98|288.48|287.88|288.58|287.98|288.48|287.88|0
1713396600000|2024-04-17 23:30:00|288.58|287.98|288.48|287.88|288.58|287.98|288.48|287.88|0
1713397200000|2024-04-17 23:40:00|288.58|287.98|288.58|287.98|288.58|287.98|288.48|287.88|0
1713397500000|2024-04-17 23:45:00|288.48|287.88|288.48|287.88|288.58|287.98|288.48|287.88|0
1713397800000|2024-04-17 23:50:00|288.58|287.98|288.58|287.98|288.58|287.98|288.48|287.88|0
1713398400000|2024-04-18 00:00:00|288.48|287.88|288.48|287.88|288.58|287.98|288.48|287.88|0
1713398700000|2024-04-18 00:05:00|288.58|287.98|288.58|287.98|288.58|287.98|288.48|287.88|0
1713399000000|2024-04-18 00:10:00|288.48|287.88|288.58|287.98|288.58|287.98|288.48|287.88|0
1713399300000|2024-04-18 00:15:00|288.48|287.88|288.58|287.98|288.68|288.08|288.48|287.88|0
1713399600000|2024-04-18 00:20:00|288.68|288.08|288.58|287.98|288.68|288.08|288.58|287.98|0
1713399900000|2024-04-18 00:25:00|288.68|288.08|288.68|288.08|288.88|288.28|288.58|287.98|0
1713400200000|2024-04-18 00:30:00|288.63|288.33|289.03|288.88|289.48|289.33|288.58|288.33|826
1713400500000|2024-04-18 00:35:00|289.08|288.93|289.38|289.23|289.48|289.33|289.08|288.88|467
1713400800000|2024-04-18 00:40:00|289.43|289.28|289.13|288.98|289.48|289.33|289.03|288.88|335
1713401100000|2024-04-18 00:45:00|289.08|288.93|289.18|289.03|289.18|289.03|288.98|288.83|169
1713401400000|2024-04-18 00:50:00|289.23|289.08|289.28|289.13|289.28|289.13|289.18|288.98|137
1713401700000|2024-04-18 00:55:00|289.33|289.18|290.38|290.23|290.38|290.23|289.33|289.18|424
1713402000000|2024-04-18 01:00:00|290.13|289.98|289.48|289.28|290.23|290.03|289.48|289.28|1231
1713402300000|2024-04-18 01:05:00|289.43|289.33|289.83|289.63|289.88|289.68|289.33|289.18|463
1713402600000|2024-04-18 01:10:00|289.88|289.68|290.53|290.38|290.58|290.43|289.83|289.68|520
1713402900000|2024-04-18 01:15:00|290.58|290.33|290.93|290.78|290.98|290.83|290.13|289.98|550
1713403200000|2024-04-18 01:20:00|290.98|290.83|291.03|290.88|291.28|291.13|290.88|290.73|550
1713403500000|2024-04-18 01:25:00|291.08|290.93|290.93|290.78|291.08|290.93|290.88|290.68|428
1713403800000|2024-04-18 01:30:00|290.88|290.73|291.18|291.03|291.23|291.08|290.73|290.53|664
1713404100000|2024-04-18 01:35:00|291.13|290.98|291.58|291.43|291.68|291.48|291.13|290.98|831
1713404400000|2024-04-18 01:40:00|291.53|291.38|291.53|291.38|291.68|291.48|291.18|291.03|357
1713404700000|2024-04-18 01:45:00|291.63|291.43|292.03|291.88|292.13|291.98|291.58|291.43|440
1713405000000|2024-04-18 01:50:00|291.98|291.83|291.73|291.58|292.33|292.18|291.73|291.58|489
1713405300000|2024-04-18 01:55:00|291.78|291.63|292.03|291.88|292.03|291.88|291.78|291.63|270
1713405600000|2024-04-18 02:00:00|291.98|291.83|291.98|291.83|292.13|291.98|291.73|291.53|471
1713405900000|2024-04-18 02:05:00|291.93|291.78|291.73|291.58|292.18|292.03|291.73|291.58|291
1713406200000|2024-04-18 02:10:00|291.68|291.53|291.73|291.58|291.73|291.58|291.48|291.33|349
1713406500000|2024-04-18 02:15:00|291.68|291.53|291.83|291.63|291.83|291.68|291.63|291.48|257
1713406800000|2024-04-18 02:20:00|291.78|291.68|291.93|291.78|291.93|291.78|291.68|291.53|232
1713407100000|2024-04-18 02:25:00|291.98|291.83|292.13|291.98|292.18|292.03|291.93|291.78|379
1713407400000|2024-04-18 02:30:00|292.08|291.93|291.88|291.73|292.08|291.98|291.63|291.48|268
1713407700000|2024-04-18 02:35:00|291.83|291.68|292.03|291.88|292.08|291.93|291.78|291.63|224
1713408000000|2024-04-18 02:40:00|292.08|291.83|291.48|291.33|292.08|291.93|291.48|291.33|222
1713408300000|2024-04-18 02:45:00|291.53|291.38|291.68|291.48|291.78|291.63|291.48|291.33|189
1713408600000|2024-04-18 02:50:00|291.63|291.53|291.58|291.38|291.73|291.58|291.48|291.33|184
1713408900000|2024-04-18 02:55:00|291.53|291.43|291.73|291.58|291.73|291.58|291.48|291.33|147
1713409200000|2024-04-18 03:00:00|291.78|291.63|292.33|292.18|292.33|292.18|291.63|291.48|259
1713409500000|2024-04-18 03:05:00|292.28|292.13|292.13|291.98|292.33|292.18|292.08|291.93|164
1713409800000|2024-04-18 03:10:00|292.08|291.93|292.13|291.98|292.18|292.03|292.08|291.93|81
1713410100000|2024-04-18 03:15:00|292.18|292.03|292.03|291.83|292.18|292.03|291.98|291.83|148
1713410400000|2024-04-18 03:20:00|291.98|291.88|292.38|292.18|292.43|292.28|291.98|291.83|169
1713410700000|2024-04-18 03:25:00|292.33|292.23|292.48|292.28|292.53|292.38|292.33|292.23|192
1713411000000|2024-04-18 03:30:00|292.53|292.33|292.43|292.23|292.53|292.38|292.33|292.18|171
1713411300000|2024-04-18 03:35:00|292.48|292.28|292.43|292.28|292.48|292.33|292.28|292.13|147
1713411600000|2024-04-18 03:40:00|292.48|292.33|292.63|292.48|292.73|292.53|292.43|292.28|131
1713411900000|2024-04-18 03:45:00|292.58|292.43|292.63|292.48|292.68|292.53|292.48|292.33|162
1713412200000|2024-04-18 03:50:00|292.58|292.43|292.58|292.43|292.68|292.53|292.53|292.38|136
1713412500000|2024-04-18 03:55:00|292.53|292.38|292.33|292.18|292.58|292.43|292.33|292.18|94
1713412800000|2024-04-18 04:00:00|292.38|292.23|292.38|292.23|292.43|292.28|292.28|292.13|142
1713413100000|2024-04-18 04:05:00|292.33|292.18|292.08|291.93|292.38|292.23|292.03|291.88|173
1713413400000|2024-04-18 04:10:00|292.03|291.88|292.03|291.88|292.08|291.93|291.98|291.83|207
1713413700000|2024-04-18 04:15:00|291.98|291.83|292.13|291.98|292.18|292.03|291.98|291.83|180
1713414000000|2024-04-18 04:20:00|292.08|291.93|292.18|292.03|292.23|292.08|292.03|291.88|127
1713414300000|2024-04-18 04:25:00|292.28|292.08|292.33|292.18|292.43|292.28|292.28|292.08|75
1713414600000|2024-04-18 04:30:00|292.38|292.23|292.53|292.38|292.53|292.38|292.38|292.23|42
1713414900000|2024-04-18 04:35:00|292.58|292.43|292.43|292.28|292.63|292.48|292.43|292.28|172
1713415200000|2024-04-18 04:40:00|292.38|292.23|292.43|292.28|292.53|292.33|292.38|292.23|136
1713415500000|2024-04-18 04:45:00|292.38|292.23|292.38|292.23|292.38|292.23|292.38|292.23|28
1713415800000|2024-04-18 04:50:00|292.43|292.28|292.38|292.18|292.48|292.33|292.33|292.18|209
1713416100000|2024-04-18 04:55:00|292.33|292.23|292.28|292.13|292.33|292.23|292.23|292.08|61
1713416400000|2024-04-18 05:00:00|292.33|292.18|292.33|292.18|292.43|292.28|292.33|292.13|298
1713416700000|2024-04-18 05:05:00|292.28|292.13|292.23|292.08|292.33|292.18|292.18|292.03|267
1713417000000|2024-04-18 05:10:00|292.18|292.03|292.23|292.08|292.28|292.13|292.18|291.98|132
1713417300000|2024-04-18 05:15:00|292.18|292.03|292.23|292.08|292.23|292.08|292.18|292.03|137
1713417600000|2024-04-18 05:20:00|292.18|292.03|292.28|292.13|292.28|292.13|292.13|291.98|152
1713417900000|2024-04-18 05:25:00|292.33|292.18|292.38|292.23|292.48|292.33|292.33|292.18|211
1713418200000|2024-04-18 05:30:00|292.43|292.28|292.58|292.43|292.63|292.48|292.43|292.28|169
1713418500000|2024-04-18 05:35:00|292.53|292.38|292.48|292.33|292.58|292.43|292.43|292.23|229
1713418800000|2024-04-18 05:40:00|292.43|292.28|292.63|292.48|292.63|292.48|292.43|292.28|142
1713419100000|2024-04-18 05:45:00|292.58|292.43|292.68|292.53|292.78|292.63|292.58|292.43|230
1713419400000|2024-04-18 05:50:00|292.73|292.58|292.68|292.53|292.78|292.58|292.63|292.48|139
1713419700000|2024-04-18 05:55:00|292.63|292.48|292.48|292.33|292.68|292.53|292.48|292.33|209
1713420000000|2024-04-18 06:00:00|292.43|292.28|292.53|292.38|292.58|292.43|292.43|292.28|146
1713420300000|2024-04-18 06:05:00|292.48|292.33|292.43|292.28|292.53|292.38|292.33|292.18|492
1713420600000|2024-04-18 06:10:00|292.38|292.23|292.43|292.23|292.48|292.28|292.38|292.18|164
1713420900000|2024-04-18 06:15:00|292.38|292.28|292.43|292.28|292.43|292.28|292.33|292.18|143
1713421200000|2024-04-18 06:20:00|292.38|292.23|292.33|292.18|292.43|292.28|292.33|292.18|82
1713421500000|2024-04-18 06:25:00|292.28|292.13|292.23|292.08|292.33|292.18|292.23|292.08|185
1713421800000|2024-04-18 06:30:00|292.28|292.13|292.08|291.93|292.28|292.13|292.08|291.93|221
1713422100000|2024-04-18 06:35:00|292.03|291.88|292.08|291.93|292.13|291.98|291.93|291.78|207
1713422400000|2024-04-18 06:40:00|292.13|291.98|291.98|291.83|292.13|291.98|291.98|291.83|92
1713422700000|2024-04-18 06:45:00|292.03|291.88|292.08|291.93|292.08|291.93|291.93|291.78|201
1713423000000|2024-04-18 06:50:00|292.13|291.98|292.18|292.03|292.23|292.08|292.08|291.93|232
1713423300000|2024-04-18 06:55:00|292.23|292.08|292.33|292.18|292.33|292.18|292.18|292.08|98
1713423600000|2024-04-18 07:00:00|292.38|292.23|292.23|292.08|292.43|292.23|292.23|292.03|334
1713423900000|2024-04-18 07:05:00|292.18|292.03|292.33|292.18|292.33|292.18|292.18|292.03|259
1713424200000|2024-04-18 07:10:00|292.28|292.13|292.23|292.08|292.38|292.18|292.23|292.08|238
1713424500000|2024-04-18 07:15:00|292.18|292.03|291.98|291.83|292.23|292.03|291.98|291.78|296
1713424800000|2024-04-18 07:20:00|291.93|291.78|292.08|291.93|292.08|291.93|291.93|291.73|288
1713425100000|2024-04-18 07:25:00|292.13|291.98|292.23|292.03|292.23|292.08|292.08|291.93|151
1713425400000|2024-04-18 07:30:00|292.18|291.98|292.28|292.13|292.28|292.13|292.13|291.98|181
1713425700000|2024-04-18 07:35:00|292.33|292.18|292.28|292.13|292.38|292.23|292.28|292.13|102
1713426000000|2024-04-18 07:40:00|292.33|292.18|292.28|292.13|292.38|292.18|292.23|292.08|189
1713426300000|2024-04-18 07:45:00|292.23|292.08|292.18|292.03|292.28|292.08|292.18|292.03|112
1713426600000|2024-04-18 07:50:00|292.13|291.98|292.08|291.93|292.18|292.03|291.98|291.83|282
1713426900000|2024-04-18 07:55:00|292.03|291.88|292.18|292.03|292.18|292.03|291.98|291.83|220
1713427200000|2024-04-18 08:00:00|292.13|291.98|292.13|291.98|292.18|292.03|292.03|291.88|187
1713427500000|2024-04-18 08:05:00|292.08|291.93|292.03|291.88|292.13|291.98|291.98|291.78|164
1713427800000|2024-04-18 08:10:00|292.08|291.83|291.83|291.63|292.08|291.93|291.68|291.53|443
1713428100000|2024-04-18 08:15:00|291.88|291.68|291.83|291.68|291.88|291.73|291.78|291.58|128
1713428400000|2024-04-18 08:20:00|291.78|291.63|291.68|291.53|291.83|291.68|291.63|291.48|196
1713428700000|2024-04-18 08:25:00|291.73|291.58|291.78|291.63|291.78|291.63|291.68|291.53|159
1713429000000|2024-04-18 08:30:00|291.83|291.68|291.88|291.73|291.88|291.73|291.83|291.68|60
1713429300000|2024-04-18 08:35:00|291.93|291.78|291.73|291.58|292.03|291.88|291.73|291.58|244
1713429600000|2024-04-18 08:40:00|291.78|291.63|291.73|291.58|291.78|291.63|291.68|291.53|163
1713429900000|2024-04-18 08:45:00|291.68|291.53|291.73|291.58|291.83|291.68|291.68|291.53|234
1713430200000|2024-04-18 08:50:00|291.78|291.63|291.53|291.38|291.88|291.73|291.53|291.38|466
1713430500000|2024-04-18 08:55:00|291.58|291.43|291.63|291.48|291.68|291.53|291.53|291.38|435
1713430800000|2024-04-18 09:00:00|291.58|291.43|291.63|291.48|291.68|291.48|291.48|291.33|462
1713431100000|2024-04-18 09:05:00|291.68|291.43|291.58|291.43|291.68|291.53|291.58|291.38|321
1713431400000|2024-04-18 09:10:00|291.53|291.38|291.53|291.38|291.58|291.43|291.53|291.33|104
1713431700000|2024-04-18 09:15:00|291.48|291.33|291.48|291.28|291.63|291.48|291.43|291.28|141
1713432000000|2024-04-18 09:20:00|291.68|291.08|291.58|290.98|291.68|291.08|291.48|290.88|0
1713432300000|2024-04-18 09:25:00|291.48|290.88|291.48|290.88|291.58|290.98|291.38|290.78|16
1713432600000|2024-04-18 09:30:00|291.38|290.78|291.48|290.88|291.58|290.98|291.38|290.78|0
1713432900000|2024-04-18 09:35:00|291.58|290.98|291.58|290.98|291.58|290.98|291.48|290.88|0
1713433200000|2024-04-18 09:40:00|291.68|291.08|291.68|291.08|291.68|291.08|291.58|290.98|0
1713433800000|2024-04-18 09:50:00|291.43|291.18|291.48|291.28|291.53|291.38|291.28|291.13|175
1713434100000|2024-04-18 09:55:00|291.43|291.23|291.33|291.18|291.48|291.28|291.33|291.13|9
1713434400000|2024-04-18 10:00:00|291.28|291.13|291.28|291.08|291.33|291.13|291.23|291.03|31
1713434700000|2024-04-18 10:05:00|291.33|291.13|291.38|291.18|291.48|291.28|291.33|291.13|18
1713435000000|2024-04-18 10:10:00|291.33|291.13|291.23|291.08|291.33|291.13|291.18|291.03|15
1713435300000|2024-04-18 10:15:00|291.18|291.03|291.23|291.03|291.28|291.08|291.18|291.03|21
1713435600000|2024-04-18 10:20:00|291.18|291.08|291.33|291.13|291.33|291.18|291.18|291.03|9
1713435900000|2024-04-18 10:25:00|291.28|291.18|291.28|291.08|291.33|291.18|291.28|291.08|13
1713436200000|2024-04-18 10:30:00|291.23|291.13|291.43|291.23|291.43|291.23|291.23|291.08|8
1713436500000|2024-04-18 10:35:00|291.38|291.18|291.33|291.18|291.43|291.28|291.33|291.18|21
1713436800000|2024-04-18 10:40:00|291.28|291.13|291.38|291.23|291.43|291.23|291.28|291.13|20
1713437100000|2024-04-18 10:45:00|291.33|291.18|291.38|291.23|291.43|291.28|291.33|291.18|2
1713437400000|2024-04-18 10:50:00|291.33|291.18|291.33|291.18|291.38|291.23|291.28|291.13|22
1713437700000|2024-04-18 10:55:00|291.38|291.23|291.38|291.23|291.38|291.23|291.33|291.18|8
1713438000000|2024-04-18 11:00:00|291.43|291.28|291.38|291.23|291.43|291.28|291.33|291.18|26
1713438300000|2024-04-18 11:05:00|291.43|291.28|291.53|291.38|291.58|291.43|291.38|291.28|18
1713438600000|2024-04-18 11:10:00|291.48|291.33|291.38|291.23|291.48|291.33|291.28|291.13|7
1713438900000|2024-04-18 11:15:00|291.33|291.18|291.43|291.28|291.48|291.28|291.33|291.18|16
1713439200000|2024-04-18 11:20:00|291.48|291.33|291.43|291.23|291.48|291.33|291.38|291.23|10
1713439500000|2024-04-18 11:25:00|291.38|291.28|291.28|291.13|291.38|291.28|291.28|291.13|10
1713439800000|2024-04-18 11:30:00|291.33|291.18|291.43|291.23|291.43|291.28|291.28|291.13|26
1713440100000|2024-04-18 11:35:00|291.38|291.28|291.38|291.23|291.43|291.28|291.33|291.18|23
1713440400000|2024-04-18 11:40:00|291.33|291.18|291.43|291.23|291.43|291.28|291.28|291.13|21
1713440700000|2024-04-18 11:45:00|291.48|291.28|291.43|291.28|291.53|291.38|291.43|291.23|21
1713441000000|2024-04-18 11:50:00|291.48|291.23|291.48|291.33|291.53|291.33|291.43|291.23|5
1713441300000|2024-04-18 11:55:00|291.43|291.28|291.48|291.28|291.48|291.33|291.43|291.28|3
1713441600000|2024-04-18 12:00:00|291.43|291.33|291.33|291.13|291.48|291.33|291.33|291.13|3
1713441900000|2024-04-18 12:05:00|291.28|291.18|291.38|291.23|291.43|291.23|291.28|291.13|5
1713442200000|2024-04-18 12:10:00|291.33|291.18|291.38|291.23|291.38|291.23|291.28|291.13|23
1713442500000|2024-04-18 12:15:00|291.43|291.28|291.33|291.18|291.43|291.28|291.33|291.13|13
1713442800000|2024-04-18 12:20:00|291.28|291.13|291.23|291.03|291.33|291.18|291.18|291.03|25
1713443100000|2024-04-18 12:25:00|291.18|291.08|291.28|291.08|291.38|291.08|291.18|291.03|5
1713443400000|2024-04-18 12:30:00|291.33|291.03|291.03|290.88|291.48|291.08|291.03|290.88|16
1713443700000|2024-04-18 12:35:00|290.98|290.83|291.03|290.88|291.18|290.98|290.98|290.83|28
1713444000000|2024-04-18 12:40:00|291.08|290.93|291.08|290.93|291.18|291.03|291.03|290.88|39
1713444300000|2024-04-18 12:45:00|291.13|290.88|291.13|290.98|291.18|291.03|290.93|290.78|31
1713444600000|2024-04-18 12:50:00|291.18|290.93|291.18|290.98|291.18|291.03|291.08|290.93|18
1713444900000|2024-04-18 12:55:00|291.13|291.03|291.08|290.88|291.18|291.03|291.03|290.88|33
1713445200000|2024-04-18 13:00:00|291.13|290.93|291.18|291.03|291.18|291.03|291.03|290.88|27
1713445500000|2024-04-18 13:05:00|291.23|291.08|291.48|291.28|291.48|291.33|291.23|291.03|37
1713445800000|2024-04-18 13:10:00|291.43|291.33|291.48|291.28|291.53|291.38|291.43|291.23|33
1713446100000|2024-04-18 13:15:00|291.43|291.23|291.33|291.13|291.43|291.28|291.28|291.13|24
1713446400000|2024-04-18 13:20:00|291.28|291.18|291.23|291.08|291.53|291.38|291.23|291.08|40
1713446700000|2024-04-18 13:25:00|291.28|291.13|291.18|290.98|291.33|291.13|291.08|290.93|11
1713447000000|2024-04-18 13:30:00|291.13|290.93|291.98|291.78|292.13|291.93|291.08|290.93|191
1713447300000|2024-04-18 13:35:00|291.93|291.73|291.33|291.18|291.93|291.73|291.33|291.18|103
1713447600000|2024-04-18 13:40:00|291.38|291.13|291.48|291.33|291.73|291.53|291.18|290.98|136
1713447900000|2024-04-18 13:45:00|291.43|291.28|291.73|291.53|291.73|291.58|291.18|291.03|112
1713448200000|2024-04-18 13:50:00|291.68|291.58|291.43|291.23|291.88|291.73|291.38|291.18|95
1713448500000|2024-04-18 13:55:00|291.38|291.28|291.78|291.58|291.93|291.73|291.38|291.23|74
1713448800000|2024-04-18 14:00:00|291.88|291.63|291.63|291.48|291.93|291.68|291.58|291.38|105
1713449100000|2024-04-18 14:05:00|291.68|291.53|292.03|291.83|292.03|291.88|291.68|291.53|57
1713449400000|2024-04-18 14:10:00|291.98|291.88|292.38|292.23|292.38|292.23|291.98|291.83|45
1713449700000|2024-04-18 14:15:00|292.33|292.18|292.33|292.13|292.43|292.28|292.23|292.03|28
1713450000000|2024-04-18 14:20:00|292.28|292.08|292.13|291.98|292.28|292.13|292.13|291.93|15
1713450300000|2024-04-18 14:25:00|292.08|291.93|292.13|291.98|292.18|292.03|291.98|291.78|43
1713450600000|2024-04-18 14:30:00|292.18|292.03|292.33|292.13|292.38|292.23|292.13|291.98|56
1713450900000|2024-04-18 14:35:00|292.28|292.08|292.33|292.18|292.53|292.33|292.28|292.08|50
1713451200000|2024-04-18 14:40:00|292.38|292.13|292.38|292.18|292.43|292.23|292.18|292.03|52
1713451500000|2024-04-18 14:45:00|292.43|292.23|292.48|292.33|292.53|292.38|292.28|292.08|49
1713451800000|2024-04-18 14:50:00|292.53|292.28|292.38|292.18|292.53|292.33|292.33|292.18|30
1713452100000|2024-04-18 14:55:00|292.43|292.23|292.48|292.33|292.63|292.43|292.38|292.18|88
1713452400000|2024-04-18 15:00:00|292.53|292.28|292.48|292.28|292.58|292.38|292.43|292.28|31
1713452700000|2024-04-18 15:05:00|292.53|292.33|292.78|292.63|292.78|292.63|292.48|292.28|136
1713453000000|2024-04-18 15:10:00|292.83|292.58|292.78|292.63|292.83|292.68|292.63|292.48|75
1713453300000|2024-04-18 15:15:00|292.83|292.58|292.83|292.63|292.88|292.73|292.78|292.58|29
1713453600000|2024-04-18 15:20:00|292.78|292.68|292.88|292.73|292.93|292.78|292.78|292.63|31
1713453900000|2024-04-18 15:25:00|292.83|292.68|292.38|292.18|292.83|292.68|292.33|292.18|76
1713454200000|2024-04-18 15:30:00|292.43|292.28|292.23|292.03|292.43|292.28|292.18|292.03|37
1713454500000|2024-04-18 15:35:00|292.28|292.08|292.23|292.03|292.33|292.18|292.13|291.98|42
1713454800000|2024-04-18 15:40:00|292.18|292.08|292.03|291.88|292.23|292.08|291.98|291.83|52
1713455100000|2024-04-18 15:45:00|292.08|291.93|292.03|291.88|292.08|291.93|291.98|291.78|52
1713455400000|2024-04-18 15:50:00|292.08|291.93|292.23|292.08|292.23|292.08|292.03|291.83|31
1713455700000|2024-04-18 15:55:00|292.28|292.03|292.23|292.08|292.33|292.13|292.23|292.03|25
1713456000000|2024-04-18 16:00:00|292.28|292.13|292.23|292.08|292.48|292.28|292.23|292.03|16
1713456300000|2024-04-18 16:05:00|292.28|292.03|292.13|291.98|292.28|292.08|292.03|291.83|62
1713456600000|2024-04-18 16:10:00|292.18|291.93|292.13|291.93|292.23|292.08|292.08|291.93|31
1713456900000|2024-04-18 16:15:00|292.08|291.98|292.18|291.98|292.18|292.03|292.03|291.88|10
1713457200000|2024-04-18 16:20:00|292.13|291.93|292.03|291.88|292.23|292.08|292.03|291.88|2
1713457500000|2024-04-18 16:25:00|291.98|291.83|292.08|291.88|292.13|291.93|291.93|291.78|29
1713457800000|2024-04-18 16:30:00|292.03|291.83|291.78|291.63|292.03|291.88|291.73|291.58|25
1713458100000|2024-04-18 16:35:00|291.83|291.58|291.88|291.73|292.03|291.88|291.78|291.58|23
1713458400000|2024-04-18 16:40:00|291.93|291.78|291.78|291.63|291.93|291.78|291.68|291.48|28
1713458700000|2024-04-18 16:45:00|291.73|291.58|291.58|291.38|291.73|291.58|291.48|291.33|75
1713459000000|2024-04-18 16:50:00|291.53|291.43|291.48|291.28|291.63|291.43|291.38|291.18|44
1713459300000|2024-04-18 16:55:00|291.43|291.33|291.48|291.28|291.58|291.38|291.43|291.23|35
1713459600000|2024-04-18 17:00:00|291.43|291.23|291.43|291.23|291.53|291.28|291.38|291.23|40
1713459900000|2024-04-18 17:05:00|291.38|291.28|291.53|291.38|291.53|291.38|291.33|291.18|86
1713460200000|2024-04-18 17:10:00|291.48|291.33|291.33|291.18|291.53|291.33|291.28|291.13|162
1713460500000|2024-04-18 17:15:00|291.38|291.23|291.18|291.03|291.38|291.23|291.08|290.93|182
1713460800000|2024-04-18 17:20:00|291.23|290.98|290.98|290.78|291.33|291.13|290.98|290.78|154
1713461100000|2024-04-18 17:25:00|290.93|290.73|291.38|291.13|291.38|291.13|290.93|290.73|45
1713461400000|2024-04-18 17:30:00|291.33|291.18|291.18|290.98|291.38|291.23|291.18|290.98|90
1713461700000|2024-04-18 17:35:00|291.23|291.03|291.18|290.98|291.28|291.13|291.13|290.93|38
1713462000000|2024-04-18 17:40:00|291.13|291.03|291.33|291.18|291.38|291.18|290.98|290.78|89
1713462300000|2024-04-18 17:45:00|291.28|291.13|291.43|291.28|291.53|291.38|291.28|291.13|29
1713462600000|2024-04-18 17:50:00|291.38|291.23|291.33|291.13|291.48|291.28|291.23|291.03|20
1713462900000|2024-04-18 17:55:00|291.28|291.18|291.38|291.18|291.38|291.23|291.28|291.08|39
1713463200000|2024-04-18 18:00:00|291.33|291.13|291.23|291.03|291.33|291.18|291.18|290.98|53
1713463500000|2024-04-18 18:05:00|291.18|290.98|291.08|290.88|291.23|291.03|290.98|290.83|148
1713463800000|2024-04-18 18:10:00|291.03|290.93|291.13|290.98|291.18|291.03|290.98|290.78|49
1713464100000|2024-04-18 18:15:00|291.18|291.03|291.33|291.18|291.43|291.23|291.13|290.98|21
1713464400000|2024-04-18 18:20:00|291.28|291.13|291.48|291.33|291.58|291.43|291.28|291.13|15
1713464700000|2024-04-18 18:25:00|291.43|291.28|291.38|291.18|291.58|291.43|291.28|291.13|6
1713465000000|2024-04-18 18:30:00|291.33|291.13|291.03|290.83|291.33|291.18|290.98|290.83|23
1713465300000|2024-04-18 18:35:00|291.08|290.88|291.18|290.98|291.23|291.03|291.08|290.88|25
1713465600000|2024-04-18 18:40:00|291.13|291.03|291.38|291.18|291.38|291.23|291.13|290.98|7
1713465900000|2024-04-18 18:45:00|291.33|291.13|291.38|291.18|291.43|291.23|291.28|291.08|7
1713466200000|2024-04-18 18:50:00|291.33|291.13|291.18|290.98|291.33|291.13|291.13|290.98|9
1713466500000|2024-04-18 18:55:00|291.13|291.03|291.13|290.93|291.28|291.13|291.08|290.93|9
1713466800000|2024-04-18 19:00:00|291.18|290.98|291.33|291.18|291.43|291.28|291.13|290.98|8
1713467100000|2024-04-18 19:05:00|291.38|291.13|291.33|291.13|291.43|291.28|291.28|291.08|7
1713467400000|2024-04-18 19:10:00|291.38|291.18|291.23|291.03|291.43|291.28|291.18|291.03|8
1713467700000|2024-04-18 19:15:00|291.28|291.08|291.33|291.18|291.33|291.18|291.13|290.98|21
1713468000000|2024-04-18 19:20:00|291.28|291.13|291.38|291.18|291.43|291.28|291.18|291.03|14
1713468300000|2024-04-18 19:25:00|291.33|291.13|291.38|291.18|291.43|291.23|291.28|291.08|14
1713468600000|2024-04-18 19:30:00|291.43|291.23|291.38|291.23|291.43|291.28|291.28|291.13|12
1713468900000|2024-04-18 19:35:00|291.43|291.28|291.28|291.13|291.48|291.33|291.28|291.13|11
1713469200000|2024-04-18 19:40:00|291.33|291.18|291.28|291.13|291.43|291.28|291.28|291.13|12
1713469500000|2024-04-18 19:45:00|291.33|291.18|291.33|291.13|291.33|291.18|291.23|291.08|19
1713469800000|2024-04-18 19:50:00|291.28|291.18|291.18|291.03|291.53|291.38|291.18|290.98|39
1713470100000|2024-04-18 19:55:00|291.13|290.98|291.13|290.98|291.28|291.13|291.13|290.98|28
1713470400000|2024-04-18 20:00:00|291.18|291.03|291.28|291.13|291.33|291.18|291.08|290.88|11
1713470700000|2024-04-18 20:05:00|291.23|291.08|291.23|291.03|291.28|291.08|291.23|291.03|1
1713471000000|2024-04-18 20:10:00|291.18|291.08|291.18|291.03|291.18|291.08|291.13|290.98|10
1713471300000|2024-04-18 20:15:00|291.23|291.08|291.23|291.03|291.28|291.08|291.18|291.03|8
1713471600000|2024-04-18 20:20:00|291.18|290.98|291.18|291.03|291.23|291.03|291.18|290.98|2
1713471900000|2024-04-18 20:25:00|291.13|290.98|291.18|290.98|291.18|291.03|291.13|290.98|4
1713472200000|2024-04-18 20:30:00|291.13|291.03|291.13|290.98|291.18|291.03|291.13|290.98|1
1713472500000|2024-04-18 20:35:00|291.18||291.13||291.18||291.13||2
1713472800000|2024-04-18 20:40:00|291.18|291.03|291.23|291.03|291.28|291.08|291.13|290.98|12
1713473100000|2024-04-18 20:45:00|291.28||291.23||291.28||291.18||1
1713473400000|2024-04-18 20:50:00|291.18|290.88|291.18|290.88|291.18|290.98|291.18|290.88|1
1713473700000|2024-04-18 20:55:00|291.23|290.93|291.18|290.88|291.23|290.98|291.18|290.88|3
1713474000000|2024-04-18 21:00:00|291.23|290.83|291.23|290.83|291.23|290.83|291.23|290.83|0
1713474600000|2024-04-18 21:10:00|291.48|290.88|291.38|290.78|291.48|290.88|291.38|290.78|0
1713474900000|2024-04-18 21:15:00|291.28|290.68|291.28|290.68|291.28|290.68|291.28|290.68|0
1713477600000|2024-04-18 22:00:00|291.38|290.78|291.48|290.88|291.48|290.88|291.38|290.78|0
1713477900000|2024-04-18 22:05:00|291.38|290.78|291.48|290.88|291.48|290.88|291.38|290.78|0
1713478500000|2024-04-18 22:15:00|291.38|290.78|291.48|290.88|291.48|290.88|291.38|290.78|0
1713478800000|2024-04-18 22:20:00|291.38|290.78|291.38|290.78|291.38|290.78|291.38|290.78|0
1713479100000|2024-04-18 22:25:00|291.48|290.88|291.38|290.78|291.48|290.88|291.38|290.78|0
1713479400000|2024-04-18 22:30:00|291.48|290.88|291.38|290.78|291.48|290.88|291.38|290.78|0
1713479700000|2024-04-18 22:35:00|291.48|290.88|291.48|290.88|291.48|290.88|291.38|290.78|0
1713480000000|2024-04-18 22:40:00|291.38|290.78|291.38|290.78|291.38|290.78|291.38|290.78|0
1713480600000|2024-04-18 22:50:00|291.28|290.68|291.28|290.68|291.38|290.78|291.28|290.68|0
1713480900000|2024-04-18 22:55:00|291.38|290.78|291.38|290.78|291.38|290.78|291.28|290.68|0
1713481200000|2024-04-18 23:00:00|291.28|290.68|291.28|290.68|291.38|290.78|291.28|290.68|0
1713481800000|2024-04-18 23:10:00|291.38|290.78|291.28|290.68|291.38|290.78|291.28|290.68|0
1713482100000|2024-04-18 23:15:00|291.18|290.58|291.18|290.58|291.28|290.68|291.18|290.58|0
1713482400000|2024-04-18 23:20:00|291.28|290.68|291.18|290.58|291.28|290.68|291.18|290.58|0
1713482700000|2024-04-18 23:25:00|291.28|290.68|291.18|290.58|291.28|290.68|291.18|290.58|0
1713483000000|2024-04-18 23:30:00|291.28|290.68|291.18|290.58|291.28|290.68|291.18|290.58|0
1713483300000|2024-04-18 23:35:00|291.28|290.68|291.28|290.68|291.28|290.68|291.18|290.58|0
1713483600000|2024-04-18 23:40:00|291.18|290.58|291.18|290.58|291.28|290.68|291.18|290.58|0
1713483900000|2024-04-18 23:45:00|291.28|290.68|291.18|290.58|291.28|290.68|291.18|290.58|0
1713484200000|2024-04-18 23:50:00|291.08|290.48|291.08|290.48|291.08|290.48|290.88|290.28|0
1713484500000|2024-04-18 23:55:00|291.18|290.58|290.98|290.38|291.18|290.58|290.98|290.38|0
1713484800000|2024-04-19 00:00:00|290.88|290.28|290.98|290.38|291.08|290.48|290.88|290.28|0
1713485100000|2024-04-19 00:05:00|291.01|290.41|291.01|290.41|291.01|290.41|290.91|290.31|0
1713485400000|2024-04-19 00:10:00|290.91|290.31|290.91|290.31|291.01|290.41|290.81|290.21|0
1713485700000|2024-04-19 00:15:00|290.81|290.21|290.41|289.81|290.91|290.31|290.31|289.71|0
1713486000000|2024-04-19 00:20:00|290.31|289.71|290.31|289.71|290.41|289.81|290.31|289.71|0
1713486300000|2024-04-19 00:25:00|290.41|289.81|290.81|290.21|290.81|290.21|290.41|289.81|0
1713486600000|2024-04-19 00:30:00|290.86|290.61|290.86|290.71|291.01|290.86|290.36|290.21|826
1713486900000|2024-04-19 00:35:00|290.91|290.76|290.86|290.66|290.96|290.81|290.76|290.56|187
1713487200000|2024-04-19 00:40:00|290.81|290.61|290.76|290.61|290.81|290.61|290.41|290.26|184
1713487500000|2024-04-19 00:45:00|290.71|290.56|290.51|290.36|290.71|290.56|290.36|290.21|261
1713487800000|2024-04-19 00:50:00|290.46|290.31|290.71|290.56|290.71|290.56|290.46|290.31|169
1713488100000|2024-04-19 00:55:00|290.76|290.61|291.21|291.06|291.26|291.11|290.71|290.56|427
1713488400000|2024-04-19 01:00:00|291.16|291.01|291.96|291.76|292.16|292.01|291.16|291.01|1027
1713488700000|2024-04-19 01:05:00|292.01|291.81|291.91|291.76|292.36|292.21|291.86|291.71|545
1713489000000|2024-04-19 01:10:00|291.96|291.81|291.16|291.01|292.06|291.91|291.11|290.96|728
1713489300000|2024-04-19 01:15:00|291.21|291.06|290.26|290.06|291.36|291.21|290.01|289.86|1222
1713489600000|2024-04-19 01:20:00|290.31|290.11|290.16|290.01|290.61|290.41|290.01|289.86|752
1713489900000|2024-04-19 01:25:00|290.21|290.06|290.16|290.01|290.46|290.26|290.11|289.96|555
1713490200000|2024-04-19 01:30:00|290.11|289.96|290.21|290.06|290.41|290.21|290.01|289.81|680
1713490500000|2024-04-19 01:35:00|290.16|290.01|289.66|289.46|290.16|290.06|289.61|289.41|541
1713490800000|2024-04-19 01:40:00|289.71|289.51|289.91|289.76|290.41|290.21|289.66|289.51|732
1713491100000|2024-04-19 01:45:00|289.96|289.81|290.11|289.96|290.26|290.06|289.56|289.41|867
1713491400000|2024-04-19 01:50:00|290.16|289.91|290.56|290.41|290.76|290.61|290.01|289.86|516
1713491700000|2024-04-19 01:55:00|290.61|290.36|289.91|289.76|290.61|290.46|289.81|289.66|221
1713492000000|2024-04-19 02:00:00|289.86|289.71|290.06|289.91|290.31|290.16|289.81|289.61|303
1713492300000|2024-04-19 02:05:00|290.01|289.86|290.16|290.01|290.41|290.26|290.01|289.86|254
1713492600000|2024-04-19 02:10:00|290.11|289.96|289.86|289.71|290.11|290.01|289.76|289.61|269
1713492900000|2024-04-19 02:15:00|289.91|289.76|289.71|289.51|290.06|289.86|289.71|289.51|287
1713493200000|2024-04-19 02:20:00|289.66|289.46|289.16|288.96|289.81|289.61|289.16|288.96|374
1713493500000|2024-04-19 02:25:00|289.11|288.91|289.16|289.01|289.21|289.06|288.96|288.81|284
1713493800000|2024-04-19 02:30:00|289.11|288.96|288.86|288.71|289.31|289.16|288.81|288.66|310
1713494100000|2024-04-19 02:35:00|288.91|288.66|289.56|289.41|289.61|289.46|288.86|288.66|383
1713494400000|2024-04-19 02:40:00|289.51|289.36|289.31|289.11|289.61|289.41|289.21|289.06|463
1713494700000|2024-04-19 02:45:00|289.36|289.16|289.11|288.91|289.41|289.26|288.96|288.81|329
1713495000000|2024-04-19 02:50:00|289.06|288.96|289.16|289.01|289.26|289.11|289.01|288.86|262
1713495300000|2024-04-19 02:55:00|289.11|288.96|288.91|288.76|289.26|289.06|288.86|288.71|231
1713495600000|2024-04-19 03:00:00|288.96|288.81|288.91|288.71|289.01|288.86|288.71|288.51|375
1713495900000|2024-04-19 03:05:00|288.86|288.76|289.06|288.91|289.31|289.11|288.86|288.76|303
1713496200000|2024-04-19 03:10:00|289.11|288.96|289.36|289.16|289.46|289.26|289.01|288.86|227
1713496500000|2024-04-19 03:15:00|289.31|289.21|289.31|289.16|289.46|289.31|289.21|289.01|246
1713496800000|2024-04-19 03:20:00|289.26|289.11|289.46|289.31|289.51|289.36|289.26|289.11|194
1713497100000|2024-04-19 03:25:00|289.51|289.36|290.06|289.86|290.06|289.91|289.46|289.31|215
1713497400000|2024-04-19 03:30:00|290.11|289.91|290.11|289.96|290.21|290.06|289.91|289.71|170
1713497700000|2024-04-19 03:35:00|290.06|289.91|290.11|289.96|290.36|290.16|290.06|289.91|185
1713498000000|2024-04-19 03:40:00|290.06|289.91|290.41|290.21|290.51|290.36|290.06|289.91|244
1713498300000|2024-04-19 03:45:00|290.36|290.26|290.46|290.26|290.51|290.36|290.16|290.01|163
1713498600000|2024-04-19 03:50:00|290.51|290.31|290.46|290.26|290.56|290.41|290.31|290.16|195
1713498900000|2024-04-19 03:55:00|290.41|290.31|290.51|290.36|290.56|290.41|290.41|290.26|164
1713499200000|2024-04-19 04:00:00|290.56|290.41|290.66|290.51|290.81|290.66|290.46|290.26|165
1713499500000|2024-04-19 04:05:00|290.71|290.56|290.61|290.46|290.81|290.66|290.61|290.41|94
1713499800000|2024-04-19 04:10:00|290.56|290.41|290.71|290.56|290.76|290.61|290.51|290.36|91
1713500100000|2024-04-19 04:15:00|290.66|290.51|290.71|290.56|290.71|290.56|290.61|290.46|50
1713500400000|2024-04-19 04:20:00|290.76|290.61|290.71|290.56|290.81|290.66|290.66|290.46|88
1713500700000|2024-04-19 04:25:00|290.76|290.61|290.81|290.66|290.86|290.66|290.71|290.51|73
1713501000000|2024-04-19 04:30:00|290.76|290.61|290.76|290.61|290.76|290.61|290.66|290.51|92
1713501300000|2024-04-19 04:35:00|290.71|290.56|290.76|290.61|290.76|290.61|290.71|290.51|57
1713501600000|2024-04-19 04:40:00|290.71|290.56|290.76|290.61|290.81|290.66|290.71|290.56|93
1713501900000|2024-04-19 04:45:00|290.81|290.66|290.71|290.51|290.81|290.66|290.66|290.46|65
1713502200000|2024-04-19 04:50:00|290.66|290.56|290.66|290.51|290.71|290.56|290.56|290.41|140
1713502500000|2024-04-19 04:55:00|290.71|290.56|290.81|290.66|290.81|290.66|290.71|290.56|68
1713502800000|2024-04-19 05:00:00|290.76|290.61|290.66|290.51|290.81|290.66|290.56|290.41|408
1713503100000|2024-04-19 05:05:00|290.71|290.56|290.46|290.31|290.86|290.71|290.36|290.21|171
1713503400000|2024-04-19 05:10:00|290.51|290.36|290.56|290.41|290.66|290.51|290.46|290.31|117
1713503700000|2024-04-19 05:15:00|290.51|290.36|290.56|290.36|290.71|290.56|290.51|290.36|138
1713504000000|2024-04-19 05:20:00|290.61|290.41|290.86|290.66|290.91|290.76|290.61|290.41|152
1713504300000|2024-04-19 05:25:00|290.81|290.71|291.21|291.06|291.26|291.06|290.81|290.66|156
1713504600000|2024-04-19 05:30:00|291.26|291.11|291.06|290.86|291.26|291.11|291.06|290.86|127
1713504900000|2024-04-19 05:35:00|291.11|290.91|290.91|290.76|291.21|291.06|290.91|290.76|117
1713505200000|2024-04-19 05:40:00|290.96|290.81|291.01|290.86|291.11|290.96|290.91|290.76|60
1713505500000|2024-04-19 05:45:00|290.96|290.81|290.91|290.71|291.06|290.91|290.91|290.71|75
1713505800000|2024-04-19 05:50:00|290.96|290.76|290.96|290.81|291.01|290.86|290.91|290.76|76
1713506100000|2024-04-19 05:55:00|291.01|290.86|290.61|290.41|291.01|290.86|290.56|290.41|131
1713506400000|2024-04-19 06:00:00|290.56|290.36|290.86|290.71|290.86|290.71|290.51|290.36|154
1713506700000|2024-04-19 06:05:00|290.91|290.76|290.96|290.81|291.01|290.86|290.81|290.66|159
1713507000000|2024-04-19 06:10:00|291.01|290.86|291.06|290.91|291.21|291.06|291.01|290.86|218
1713507300000|2024-04-19 06:15:00|291.11|290.96|291.11|290.91|291.21|291.01|291.06|290.91|139
1713507600000|2024-04-19 06:20:00|291.16|290.96|291.21|291.06|291.31|291.11|291.11|290.96|110
1713507900000|2024-04-19 06:25:00|291.16|290.96|291.06|290.91|291.16|291.01|291.06|290.91|128
1713508200000|2024-04-19 06:30:00|291.11|290.96|291.11|290.96|291.11|290.96|290.96|290.81|161
1713508500000|2024-04-19 06:35:00|291.16|291.01|291.31|291.16|291.41|291.26|291.16|291.01|107
1713508800000|2024-04-19 06:40:00|291.36|291.11|291.36|291.21|291.41|291.21|291.16|290.96|139
1713509100000|2024-04-19 06:45:00|291.31|291.16|291.31|291.16|291.41|291.26|291.31|291.16|121
1713509400000|2024-04-19 06:50:00|291.36|291.21|291.41|291.26|291.46|291.31|291.31|291.16|187
1713509700000|2024-04-19 06:55:00|291.46|291.31|291.36|291.21|291.51|291.36|291.36|291.21|174
1713510000000|2024-04-19 07:00:00|291.41|291.26|291.36|291.21|291.66|291.51|291.31|291.11|212
1713510300000|2024-04-19 07:05:00|291.41|291.26|291.51|291.36|291.51|291.36|291.36|291.21|144
1713510600000|2024-04-19 07:10:00|291.46|291.26|291.41|291.26|291.56|291.41|291.26|291.11|205
1713510900000|2024-04-19 07:15:00|291.46|291.31|291.36|291.21|291.51|291.36|291.31|291.16|145
1713511200000|2024-04-19 07:20:00|291.41|291.26|291.36|291.21|291.51|291.36|291.36|291.21|160
1713511500000|2024-04-19 07:25:00|291.41|291.26|291.41|291.26|291.56|291.41|291.41|291.21|140
1713511800000|2024-04-19 07:30:00|291.36|291.21|291.31|291.16|291.41|291.21|291.31|291.16|120
1713512100000|2024-04-19 07:35:00|291.36|291.21|291.41|291.21|291.46|291.31|291.31|291.16|171
1713512400000|2024-04-19 07:40:00|291.36|291.16|291.61|291.46|291.66|291.46|291.31|291.16|237
1713512700000|2024-04-19 07:45:00|291.66|291.51|291.86|291.71|291.96|291.76|291.66|291.46|373
1713513000000|2024-04-19 07:50:00|291.81|291.66|291.61|291.46|291.86|291.71|291.61|291.46|215
1713513300000|2024-04-19 07:55:00|291.66|291.51|291.56|291.41|291.71|291.51|291.56|291.36|184
1713513600000|2024-04-19 08:00:00|291.61|291.46|291.61|291.46|291.66|291.51|291.46|291.31|266
1713513900000|2024-04-19 08:05:00|291.66|291.41|291.76|291.56|291.76|291.56|291.56|291.41|319
1713514200000|2024-04-19 08:10:00|291.71|291.61|291.76|291.61|291.76|291.61|291.56|291.41|447
1713514500000|2024-04-19 08:15:00|291.81|291.66|291.91|291.76|291.96|291.81|291.81|291.66|428
1713514800000|2024-04-19 08:20:00|291.86|291.71|291.81|291.66|291.91|291.71|291.71|291.56|142
1713515100000|2024-04-19 08:25:00|291.86|291.71|291.81|291.66|291.91|291.71|291.81|291.66|112
1713515400000|2024-04-19 08:30:00|291.76|291.61|291.71|291.56|291.81|291.66|291.66|291.51|195
1713515700000|2024-04-19 08:35:00|291.66|291.51|291.66|291.51|291.76|291.56|291.61|291.46|281
1713516000000|2024-04-19 08:40:00|291.71|291.56|291.71|291.56|291.71|291.56|291.61|291.41|304
1713516300000|2024-04-19 08:45:00|291.76|291.61|291.76|291.61|291.81|291.66|291.71|291.51|245
1713516600000|2024-04-19 08:50:00|291.81|291.66|291.66|291.51|291.81|291.66|291.61|291.41|297
1713516900000|2024-04-19 08:55:00|291.71|291.56|291.71|291.56|291.76|291.61|291.61|291.46|275
1713517200000|2024-04-19 09:00:00|291.76|291.61|291.76|291.61|291.86|291.71|291.66|291.46|310
1713517500000|2024-04-19 09:05:00|291.81|291.56|291.86|291.71|291.91|291.76|291.81|291.56|431
1713517800000|2024-04-19 09:10:00|291.91|291.76|291.81|291.66|291.96|291.81|291.81|291.66|106
1713518100000|2024-04-19 09:15:00|291.86|291.71|291.86|291.66|291.91|291.76|291.76|291.56|90
1713518400000|2024-04-19 09:20:00|292.01|291.41|292.11|291.51|292.11|291.51|292.01|291.41|0
1713518700000|2024-04-19 09:25:00|292.01|291.41|292.21|291.61|292.21|291.61|292.01|291.41|9
1713519000000|2024-04-19 09:30:00|292.31|291.71|292.31|291.71|292.31|291.71|292.21|291.61|0
1713519300000|2024-04-19 09:35:00|292.41|291.81|292.31|291.71|292.41|291.81|292.31|291.71|0
1713519600000|2024-04-19 09:40:00|292.21|291.61|292.21|291.61|292.31|291.71|292.21|291.61|0
1713519900000|2024-04-19 09:45:00|292.31|291.71|292.31|291.71|292.31|291.71|292.21|291.61|0
1713520200000|2024-04-19 09:50:00|292.01|291.81|292.26|292.06|292.26|292.11|292.01|291.81|102
1713520500000|2024-04-19 09:55:00|292.21|292.11|292.06|291.86|292.26|292.11|292.01|291.86|34
1713520800000|2024-04-19 10:00:00|292.01|291.91|291.96|291.76|292.06|291.91|291.91|291.71|35
1713521100000|2024-04-19 10:05:00|292.01|291.81|291.96|291.76|292.06|291.91|291.96|291.76|59
1713521400000|2024-04-19 10:10:00|291.91|291.81|291.86|291.71|291.96|291.81|291.81|291.66|23
1713521700000|2024-04-19 10:15:00|291.81|291.66|291.81|291.61|291.86|291.71|291.76|291.61|6
1713522000000|2024-04-19 10:20:00|291.76|291.56|291.66|291.46|291.81|291.61|291.66|291.46|5
1713522300000|2024-04-19 10:25:00|291.71|291.51|291.81|291.66|291.81|291.66|291.66|291.46|10
1713522600000|2024-04-19 10:30:00|291.86|291.71|291.91|291.76|291.91|291.76|291.81|291.66|3
1713522900000|2024-04-19 10:35:00|291.96|291.81|291.96|291.76|291.96|291.81|291.91|291.71|8
1713523200000|2024-04-19 10:40:00|291.91|291.81|291.76|291.56|291.96|291.81|291.71|291.56|12
1713523500000|2024-04-19 10:45:00|291.81|291.61|291.96|291.81|292.01|291.81|291.81|291.56|25
1713523800000|2024-04-19 10:50:00|291.91|291.76|291.96|291.76|291.96|291.76|291.91|291.71|31
1713524100000|2024-04-19 10:55:00|291.91|291.81|292.01|291.86|292.06|291.91|291.91|291.76|29
1713524400000|2024-04-19 11:00:00|292.06|291.91|292.01|291.81|292.21|292.06|291.96|291.76|147
1713524700000|2024-04-19 11:05:00|291.96|291.86|291.86|291.71|292.01|291.86|291.86|291.71|20
1713525000000|2024-04-19 11:10:00|291.91|291.76|291.71|291.56|292.01|291.81|291.71|291.51|22
1713525300000|2024-04-19 11:15:00|291.76|291.61|291.91|291.71|292.01|291.86|291.71|291.61|8
1713525600000|2024-04-19 11:20:00|291.86|291.76|291.96|291.76|291.96|291.81|291.86|291.66|1
1713525900000|2024-04-19 11:25:00|292.01|291.81|292.01|291.86|292.06|291.91|292.01|291.76|5
1713526200000|2024-04-19 11:30:00|292.06|291.91|292.06|291.86|292.11|291.91|291.96|291.81|12
1713526500000|2024-04-19 11:35:00|292.01|291.91|292.16|291.96|292.16|291.96|292.01|291.81|2
1713526800000|2024-04-19 11:40:00|292.21|292.01|292.16|291.96|292.21|292.06|292.11|291.96|9
1713527100000|2024-04-19 11:45:00|292.11|291.91|292.01|291.81|292.11|291.96|292.01|291.81|10
1713527400000|2024-04-19 11:50:00|291.96|291.86|292.06|291.86|292.06|291.86|291.96|291.81|9
1713527700000|2024-04-19 11:55:00|292.11|291.91|292.11|291.96|292.11|291.96|292.01|291.86|0
1713528000000|2024-04-19 12:00:00|292.06|291.91|292.11|291.91|292.11|291.96|291.96|291.81|21
1713528300000|2024-04-19 12:05:00|292.06|291.96|292.06|291.91|292.11|291.96|292.01|291.86|0
1713528600000|2024-04-19 12:10:00|292.11|291.86|292.26|292.06|292.26|292.06|292.06|291.86|5
1713528900000|2024-04-19 12:15:00|292.21|292.11|292.31|292.16|292.31|292.16|292.21|292.06|1
1713529200000|2024-04-19 12:20:00|292.36|292.11|292.46|292.26|292.51|292.36|292.36|292.11|62
1713529500000|2024-04-19 12:25:00|292.41|292.31|292.56|292.36|292.61|292.41|292.41|292.26|47
1713529800000|2024-04-19 12:30:00|292.61|292.41|292.91|292.71|292.91|292.76|292.51|292.36|123
1713530100000|2024-04-19 12:35:00|292.86|292.76|292.71|292.56|292.91|292.76|292.71|292.51|42
1713530400000|2024-04-19 12:40:00|292.76|292.61|292.61|292.41|292.76|292.61|292.51|292.31|20
1713530700000|2024-04-19 12:45:00|292.56|292.46|292.66|292.51|292.66|292.51|292.51|292.31|47
1713531000000|2024-04-19 12:50:00|292.71|292.56|292.66|292.51|292.76|292.61|292.61|292.46|22
1713531300000|2024-04-19 12:55:00|292.71|292.56|292.86|292.66|292.86|292.66|292.66|292.51|26
1713531600000|2024-04-19 13:00:00|292.81|292.71|292.86|292.71|292.86|292.71|292.76|292.56|71
1713531900000|2024-04-19 13:05:00|292.81|292.66|292.91|292.76|292.96|292.81|292.71|292.51|61
1713532200000|2024-04-19 13:10:00|292.96|292.81|293.06|292.86|293.11|292.96|292.91|292.76|182
1713532500000|2024-04-19 13:15:00|293.01|292.81|293.01|292.86|293.11|292.96|292.86|292.71|99
1713532800000|2024-04-19 13:20:00|293.06|292.91|293.16|293.01|293.16|293.01|293.01|292.81|56
1713533100000|2024-04-19 13:25:00|293.11|292.96|293.26|293.06|293.26|293.11|293.01|292.86|82
1713533400000|2024-04-19 13:30:00|293.21|293.01|293.61|293.41|293.61|293.46|292.91|292.76|344
1713533700000|2024-04-19 13:35:00|293.56|293.36|293.21|293.01|293.81|293.61|293.06|292.86|506
1713534000000|2024-04-19 13:40:00|293.26|292.96|293.41|293.21|293.41|293.26|293.06|292.86|341
1713534300000|2024-04-19 13:45:00|293.36|293.26|293.46|293.26|293.71|293.51|293.36|293.16|277
1713534600000|2024-04-19 13:50:00|293.41|293.21|293.21|293.01|293.46|293.26|293.06|292.86|221
1713534900000|2024-04-19 13:55:00|293.16|292.96|293.16|292.96|293.46|293.26|293.11|292.91|220
1713535200000|2024-04-19 14:00:00|293.11|293.01|293.26|293.06|293.31|293.16|293.06|292.91|237
1713535500000|2024-04-19 14:05:00|293.21|293.01|293.11|292.91|293.26|293.11|293.06|292.91|310
1713535800000|2024-04-19 14:10:00|293.06|292.86|292.81|292.66|293.11|292.91|292.76|292.56|77
1713536100000|2024-04-19 14:15:00|292.86|292.71|292.86|292.71|293.01|292.86|292.76|292.56|44
1713536400000|2024-04-19 14:20:00|292.81|292.66|292.61|292.46|293.01|292.86|292.61|292.46|91
1713536700000|2024-04-19 14:25:00|292.66|292.51|292.91|292.76|292.91|292.76|292.56|292.36|51
1713537000000|2024-04-19 14:30:00|292.86|292.71|292.96|292.76|293.16|293.01|292.86|292.71|60
1713537300000|2024-04-19 14:35:00|292.91|292.71|292.71|292.51|292.91|292.71|292.61|292.46|16
1713537600000|2024-04-19 14:40:00|292.76|292.56|293.06|292.86|293.06|292.86|292.66|292.51|19
1713537900000|2024-04-19 14:45:00|293.01|292.91|293.11|292.96|293.21|293.06|292.96|292.81|54
1713538200000|2024-04-19 14:50:00|293.16|293.01|293.16|292.96|293.26|293.11|293.11|292.91|67
1713538500000|2024-04-19 14:55:00|293.11|293.01|292.96|292.76|293.16|293.01|292.96|292.76|22
1713538800000|2024-04-19 15:00:00|292.91|292.81|292.86|292.71|293.01|292.81|292.81|292.66|39
1713539100000|2024-04-19 15:05:00|292.91|292.76|293.11|292.96|293.11|292.96|292.86|292.71|69
1713539400000|2024-04-19 15:10:00|293.06|292.91|292.96|292.76|293.11|292.96|292.91|292.76|29
1713539700000|2024-04-19 15:15:00|293.01|292.81|292.96|292.76|293.06|292.86|292.81|292.66|16
1713540000000|2024-04-19 15:20:00|293.01|292.81|292.91|292.76|293.01|292.81|292.81|292.66|15
1713540300000|2024-04-19 15:25:00|292.86|292.71|292.86|292.71|292.96|292.81|292.86|292.71|28
1713540600000|2024-04-19 15:30:00|292.81|292.66|292.76|292.61|292.86|292.71|292.76|292.56|10
1713540900000|2024-04-19 15:35:00|292.81|292.66|292.81|292.66|292.86|292.71|292.71|292.56|12
1713541200000|2024-04-19 15:40:00|292.86|292.71|292.76|292.61|292.86|292.71|292.66|292.51|13
1713541500000|2024-04-19 15:45:00|292.71|292.56|292.76|292.56|292.81|292.66|292.71|292.51|44
1713541800000|2024-04-19 15:50:00|292.81|292.61|292.61|292.46|292.81|292.66|292.61|292.46|49
1713542100000|2024-04-19 15:55:00|292.56|292.41|292.41|292.26|292.61|292.46|292.41|292.26|26
1713542400000|2024-04-19 16:00:00|292.46|292.31|292.46|292.26|292.56|292.41|292.41|292.26|32
1713542700000|2024-04-19 16:05:00|292.41|292.31|292.26|292.11|292.41|292.31|292.21|292.06|12
1713543000000|2024-04-19 16:10:00|292.21|292.06|292.06|291.91|292.26|292.11|292.06|291.91|30
1713543300000|2024-04-19 16:15:00|292.11|291.96|291.81|291.66|292.16|291.96|291.81|291.66|53
1713543600000|2024-04-19 16:20:00|291.86|291.71|291.76|291.61|291.91|291.71|291.76|291.61|61
1713543900000|2024-04-19 16:25:00|291.81|291.66|291.76|291.56|291.86|291.71|291.71|291.56|15
1713544200000|2024-04-19 16:30:00|291.81|291.61|291.86|291.71|291.86|291.71|291.76|291.56|16
1713544500000|2024-04-19 16:35:00|291.91|291.76|291.76|291.56|291.91|291.76|291.76|291.56|18
1713544800000|2024-04-19 16:40:00|291.81|291.61|292.06|291.91|292.06|291.91|291.76|291.56|26
1713545100000|2024-04-19 16:45:00|292.11|291.86|292.11|291.96|292.11|291.96|292.01|291.86|67
1713545400000|2024-04-19 16:50:00|292.06|291.91|292.31|292.11|292.46|292.31|292.06|291.91|44
1713545700000|2024-04-19 16:55:00|292.36|292.16|292.46|292.31|292.46|292.31|292.36|292.11|20
1713546000000|2024-04-19 17:00:00|292.51|292.26|292.46|292.31|292.56|292.41|292.41|292.21|17
1713546300000|2024-04-19 17:05:00|292.51|292.26|292.51|292.31|292.56|292.36|292.41|292.21|18
1713546600000|2024-04-19 17:10:00|292.46|292.36|292.46|292.26|292.56|292.36|292.41|292.21|5
1713546900000|2024-04-19 17:15:00|292.41|292.21|292.56|292.36|292.56|292.41|292.31|292.16|13
1713547200000|2024-04-19 17:20:00|292.61|292.41|292.46|292.26|292.61|292.41|292.41|292.21|8
1713547500000|2024-04-19 17:25:00|292.41|292.31|292.21|292.06|292.46|292.31|292.21|292.01|10
1713547800000|2024-04-19 17:30:00|292.26|292.11|292.36|292.21|292.41|292.21|292.21|292.11|4
1713548100000|2024-04-19 17:35:00|292.41|292.16|292.26|292.06|292.41|292.26|292.21|292.06|16
1713548400000|2024-04-19 17:40:00|292.31|292.11|292.31|292.16|292.36|292.21|292.21|292.06|3
1713548700000|2024-04-19 17:45:00|292.36|292.21|292.56|292.36|292.56|292.36|292.31|292.16|2
1713549000000|2024-04-19 17:50:00|292.61|292.41|292.76|292.56|292.76|292.56|292.56|292.41|21
1713549300000|2024-04-19 17:55:00|292.81|292.61|292.51|292.31|292.86|292.66|292.46|292.26|76
1713549600000|2024-04-19 18:00:00|292.46|292.26|292.21|292.01|292.51|292.26|292.16|292.01|18
1713549900000|2024-04-19 18:05:00|292.26|292.06|292.16|291.96|292.31|292.16|292.06|291.91|25
1713550200000|2024-04-19 18:10:00|292.21|292.01|292.21|292.06|292.31|292.11|292.16|292.01|11
1713550500000|2024-04-19 18:15:00|292.16|292.01|292.31|292.16|292.36|292.16|292.11|291.96|6
1713550800000|2024-04-19 18:20:00|292.36|292.11|292.31|292.11|292.36|292.21|292.21|292.01|16
1713551100000|2024-04-19 18:25:00|292.26|292.06|292.01|291.81|292.31|292.11|291.96|291.81|7
1713551400000|2024-04-19 18:30:00|291.96|291.76|292.06|291.91|292.11|291.91|291.96|291.76|22
1713551700000|2024-04-19 18:35:00|292.11|291.96|291.86|291.66|292.16|291.96|291.81|291.66|18
1713552000000|2024-04-19 18:40:00|291.91|291.71|291.76|291.61|291.91|291.71|291.76|291.61|47
1713552300000|2024-04-19 18:45:00|291.81|291.66|291.81|291.66|291.86|291.66|291.66|291.51|95
1713552600000|2024-04-19 18:50:00|291.86|291.61|291.71|291.56|291.86|291.71|291.66|291.51|25
1713552900000|2024-04-19 18:55:00|291.76|291.51|291.91|291.76|291.91|291.76|291.71|291.51|26
1713553200000|2024-04-19 19:00:00|291.86|291.71|291.96|291.81|292.01|291.86|291.81|291.66|10
1713553500000|2024-04-19 19:05:00|291.91|291.76|291.91|291.71|291.96|291.81|291.76|291.61|26
1713553800000|2024-04-19 19:10:00|291.86|291.66|292.11|291.91|292.16|292.01|291.86|291.66|8
1713554100000|2024-04-19 19:15:00|292.06|291.86|292.06|291.86|292.11|291.91|291.91|291.76|6
1713554400000|2024-04-19 19:20:00|292.11|291.91|292.01|291.81|292.11|291.96|292.01|291.81|2
1713554700000|2024-04-19 19:25:00|292.06|291.86|292.06|291.91|292.16|291.96|291.96|291.81|42
1713555000000|2024-04-19 19:30:00|292.11|291.96|292.01|291.81|292.11|291.96|291.96|291.81|17
1713555300000|2024-04-19 19:35:00|291.96|291.86|291.96|291.76|292.01|291.86|291.81|291.61|15
1713555600000|2024-04-19 19:40:00|291.91|291.71|291.91|291.71|291.96|291.76|291.81|291.61|12
1713555900000|2024-04-19 19:45:00|291.86|291.76|291.91|291.71|291.96|291.76|291.76|291.56|19
1713556200000|2024-04-19 19:50:00|291.86|291.66|292.01|291.86|292.01|291.86|291.81|291.66|3
1713556500000|2024-04-19 19:55:00|292.06|291.81|292.16|292.01|292.16|292.01|292.01|291.81|8
1713556800000|2024-04-19 20:00:00|292.11|291.96|292.06|291.86|292.11|291.96|292.06|291.86|5
1713557100000|2024-04-19 20:05:00|292.01|291.81|292.01|291.86|292.06|291.86|292.01|291.81|0
1713557400000|2024-04-19 20:10:00|292.06|291.91|292.06|291.86|292.11|291.91|292.01|291.86|0
1713557700000|2024-04-19 20:15:00|292.01|291.91|292.06|291.86|292.06|291.91|292.01|291.86|0
1713558000000|2024-04-19 20:20:00|292.01|291.91|292.06|291.86|292.06|291.91|292.01|291.86|0
1713558300000|2024-04-19 20:25:00|292.11|291.91|292.11|291.91|292.11|291.96|292.11|291.86|0
1713558600000|2024-04-19 20:30:00|292.06|291.96|292.06|291.91|292.06|291.96|292.06|291.86|1
1713558900000|2024-04-19 20:35:00||291.86||291.86||291.91||291.86|0
1713559200000|2024-04-19 20:40:00|292.01|291.81|292.06|291.81|292.06|291.91|292.01|291.76|5
1713559500000|2024-04-19 20:45:00|292.11|291.76|292.31|291.81|292.36|291.81|292.06|291.76|0
1713559800000|2024-04-19 20:50:00|292.26||292.21||292.26||292.11||0
1713560100000|2024-04-19 20:55:00|292.26|291.86|292.41|291.71|292.41|291.86|291.91|291.71|15
1713736800000|2024-04-21 22:00:00|292.75|292.15|292.75|292.15|292.95|292.35|292.75|292.15|0
1713737100000|2024-04-21 22:05:00|292.65|292.05|292.75|292.15|292.75|292.15|292.65|292.05|0
1713737400000|2024-04-21 22:10:00|292.85|292.25|292.85|292.25|292.85|292.25|292.75|292.15|0
1713737700000|2024-04-21 22:15:00|292.75|292.15|292.85|292.25|292.85|292.25|292.75|292.15|0
1713738000000|2024-04-21 22:20:00|292.75|292.15|292.75|292.15|292.85|292.25|292.75|292.15|0
1713738300000|2024-04-21 22:25:00|292.85|292.25|292.95|292.35|292.95|292.35|292.75|292.15|0
1713738600000|2024-04-21 22:30:00|292.85|292.25|292.95|292.35|292.95|292.35|292.85|292.25|0
1713738900000|2024-04-21 22:35:00|292.85|292.25|292.95|292.35|292.95|292.35|292.85|292.25|0
1713739200000|2024-04-21 22:40:00|292.85|292.25|292.95|292.35|292.95|292.35|292.85|292.25|0
1713739500000|2024-04-21 22:45:00|292.95|292.35|293.05|292.45|293.05|292.45|292.95|292.35|0
1713740100000|2024-04-21 22:55:00|293.15|292.55|293.05|292.45|293.15|292.55|293.05|292.45|0
1713740400000|2024-04-21 23:00:00|293.15|292.55|293.05|292.45|293.15|292.55|293.05|292.45|0
1713740700000|2024-04-21 23:05:00|292.95|292.35|292.95|292.35|293.05|292.45|292.95|292.35|0
1713741000000|2024-04-21 23:10:00|293.05|292.45|292.95|292.35|293.05|292.45|292.95|292.35|0
1713741300000|2024-04-21 23:15:00|293.05|292.45|293.05|292.45|293.05|292.45|292.95|292.35|0
1713741900000|2024-04-21 23:25:00|293.15|292.55|293.15|292.55|293.15|292.55|293.05|292.45|0
1713742200000|2024-04-21 23:30:00|293.05|292.45|293.05|292.45|293.15|292.55|293.05|292.45|0
1713742500000|2024-04-21 23:35:00|293.15|292.55|293.15|292.55|293.25|292.65|293.05|292.45|0
1713742800000|2024-04-21 23:40:00|293.25|292.65|293.25|292.65|293.25|292.65|293.15|292.55|0
1713743100000|2024-04-21 23:45:00|293.15|292.55|293.15|292.55|293.25|292.65|293.15|292.55|0
1713743400000|2024-04-21 23:50:00|293.25|292.65|293.25|292.65|293.25|292.65|293.15|292.55|0
1713743700000|2024-04-21 23:55:00|293.15|292.55|293.25|292.65|293.25|292.65|293.15|292.55|0
1713744300000|2024-04-22 00:05:00|293.35|292.75|293.25|292.65|293.35|292.75|293.25|292.65|0
1713744600000|2024-04-22 00:10:00|293.15|292.55|293.25|292.65|293.25|292.65|293.15|292.55|0
1713744900000|2024-04-22 00:15:00|293.35|292.75|293.35|292.75|293.45|292.85|293.25|292.65|0
1713745200000|2024-04-22 00:20:00|293.45|292.85|293.35|292.75|293.45|292.85|293.35|292.75|0
1713745500000|2024-04-22 00:25:00|293.45|292.85|293.25|292.65|293.45|292.85|293.15|292.55|0
1713745800000|2024-04-22 00:30:00|292.7|292.45|292.85|292.7|293|292.85|292|291.8|796
1713746100000|2024-04-22 00:35:00|292.95|292.75|292.6|292.4|293|292.85|292.5|292.35|334
1713746400000|2024-04-22 00:40:00|292.65|292.45|292.9|292.75|293.1|292.95|292.45|292.3|254
1713746700000|2024-04-22 00:45:00|292.95|292.8|293.1|292.95|293.2|293.05|292.95|292.8|237
1713747000000|2024-04-22 00:50:00|293.15|292.9|293.05|292.9|293.15|292.9|292.6|292.45|182
1713747300000|2024-04-22 00:55:00|293.1|292.95|292.7|292.55|293.1|292.95|292.5|292.35|331
1713747600000|2024-04-22 01:00:00|292.55|292.4|292.35|292.15|292.55|292.4|291.9|291.75|1068
1713747900000|2024-04-22 01:05:00|292.3|292.05|293.15|293|293.2|293|292.1|291.95|738
1713748200000|2024-04-22 01:10:00|293.1|292.95|293.75|293.6|293.8|293.65|293.05|292.9|714
1713748500000|2024-04-22 01:15:00|293.9|293.75|294.8|294.65|294.85|294.7|293.8|293.65|883
1713748800000|2024-04-22 01:20:00|294.85|294.7|295.35|295.2|295.4|295.25|294.7|294.55|610
1713749100000|2024-04-22 01:25:00|295.3|295.15|295.6|295.4|295.75|295.6|295.2|295.05|440
1713749400000|2024-04-22 01:30:00|295.55|295.45|296|295.8|296.45|296.25|295.55|295.4|791
1713749700000|2024-04-22 01:35:00|295.95|295.85|295.95|295.8|296.15|295.95|295.75|295.55|271
1713750000000|2024-04-22 01:40:00|295.9|295.75|296.35|296.2|296.6|296.4|295.9|295.7|325
1713750300000|2024-04-22 01:45:00|296.4|296.25|296.2|296.05|296.4|296.25|296.05|295.9|282
1713750600000|2024-04-22 01:50:00|296.15|296|295.7|295.55|296.25|296.1|295.6|295.45|323
1713750900000|2024-04-22 01:55:00|295.75|295.5|296.3|296.15|296.3|296.15|295.7|295.5|194
1713751200000|2024-04-22 02:00:00|296.35|296.1|296.4|296.25|296.7|296.5|296.15|296|418
1713751500000|2024-04-22 02:05:00|296.45|296.3|296.45|296.25|296.6|296.4|296.3|296.15|236
1713751800000|2024-04-22 02:10:00|296.4|296.3|296.3|296.15|296.65|296.45|296.1|295.95|225
1713752100000|2024-04-22 02:15:00|296.35|296.1|295.8|295.65|296.35|296.2|295.8|295.65|202
1713752400000|2024-04-22 02:20:00|295.85|295.6|296.1|295.95|296.2|296.05|295.6|295.4|260
1713752700000|2024-04-22 02:25:00|296.05|295.9|296.05|295.9|296.05|295.9|295.7|295.55|161
1713753000000|2024-04-22 02:30:00|296.1|295.95|296.1|295.95|296.3|296.15|296.05|295.85|172
1713753300000|2024-04-22 02:35:00|296.15|296|296.25|296.1|296.35|296.2|296.15|295.95|162
1713753600000|2024-04-22 02:40:00|296.2|296.05|295.95|295.75|296.35|296.2|295.95|295.75|326
1713753900000|2024-04-22 02:45:00|295.9|295.8|295.6|295.45|295.95|295.8|295.55|295.4|128
1713754200000|2024-04-22 02:50:00|295.65|295.5|295.7|295.55|295.85|295.7|295.6|295.45|185
1713754500000|2024-04-22 02:55:00|295.65|295.5|295.55|295.4|295.75|295.6|295.55|295.4|120
1713754800000|2024-04-22 03:00:00|295.5|295.35|295.45|295.3|295.55|295.4|295.25|295.05|414
1713755100000|2024-04-22 03:05:00|295.5|295.35|295.15|294.95|295.55|295.35|295.1|294.95|144
1713755400000|2024-04-22 03:10:00|295.2|295|295.1|294.9|295.25|295.1|295|294.8|173
1713755700000|2024-04-22 03:15:00|295.05|294.95|295.2|295.05|295.25|295.1|295.05|294.95|183
1713756000000|2024-04-22 03:20:00|295.25|295.1|295.5|295.35|295.55|295.4|295.2|295.05|285
1713756300000|2024-04-22 03:25:00|295.55|295.4|295.25|295.1|295.55|295.4|295.2|295|171
1713756600000|2024-04-22 03:30:00|295.3|295.15|295|294.85|295.4|295.25|295|294.85|107
1713756900000|2024-04-22 03:35:00|295.05|294.9|295.25|295.05|295.25|295.05|294.95|294.75|176
1713757200000|2024-04-22 03:40:00|295.2|295.1|295.25|295.05|295.25|295.1|295.1|294.95|167
1713757500000|2024-04-22 03:45:00|295.2|295.1|294.9|294.75|295.2|295.1|294.9|294.75|134
1713757800000|2024-04-22 03:50:00|294.95|294.8|295|294.85|295.05|294.9|294.9|294.75|126
1713758100000|2024-04-22 03:55:00|294.95|294.8|294.9|294.75|295|294.85|294.85|294.7|103
1713758400000|2024-04-22 04:00:00|294.85|294.7|295|294.85|295|294.85|294.8|294.6|113
1713758700000|2024-04-22 04:05:00|294.95|294.8|295|294.85|295.05|294.9|294.85|294.7|144
1713759000000|2024-04-22 04:10:00|294.95|294.8|295|294.85|295.05|294.85|294.9|294.75|64
1713759300000|2024-04-22 04:15:00|295.1|294.95|295.15|295|295.15|295|295.05|294.85|127
1713759600000|2024-04-22 04:20:00|295.2|295.05|295.3|295.15|295.45|295.3|295.15|295|175
1713759900000|2024-04-22 04:25:00|295.35|295.2|295.25|295.1|295.4|295.25|295.25|295.1|82
1713760200000|2024-04-22 04:30:00|295.3|295.05|295.2|295.05|295.3|295.1|295.15|295|84
1713760500000|2024-04-22 04:35:00|295.15|295|295.45|295.25|295.45|295.3|295.05|294.9|149
1713760800000|2024-04-22 04:40:00|295.4|295.3|295.25|295.1|295.4|295.3|295.25|295.05|62
1713761100000|2024-04-22 04:45:00|295.2|295.05|295.4|295.25|295.45|295.3|295.2|295.05|110
1713761400000|2024-04-22 04:50:00|295.45|295.3|295.45|295.3|295.45|295.3|295.35|295.2|97
1713761700000|2024-04-22 04:55:00|295.5|295.35|295.4|295.25|295.5|295.35|295.35|295.2|114
1713762000000|2024-04-22 05:00:00|295.45|295.3|295.3|295.15|295.6|295.45|295.3|295.15|190
1713762300000|2024-04-22 05:05:00|295.25|295.1|295.2|295.05|295.3|295.15|295.1|294.95|142
1713762600000|2024-04-22 05:10:00|295.25|295.1|295.2|295.05|295.3|295.15|295.2|295.05|82
1713762900000|2024-04-22 05:15:00|295.15|295|295|294.85|295.15|295|294.95|294.75|112
1713763200000|2024-04-22 05:20:00|295.05|294.9|294.95|294.8|295.05|294.9|294.8|294.65|85
1713763500000|2024-04-22 05:25:00|294.9|294.75|294.9|294.75|295|294.85|294.8|294.65|109
1713763800000|2024-04-22 05:30:00|294.85|294.7|294.9|294.75|294.95|294.8|294.7|294.55|153
1713764100000|2024-04-22 05:35:00|294.95|294.8|294.9|294.75|295.05|294.85|294.85|294.7|90
1713764400000|2024-04-22 05:40:00|294.85|294.7|295.1|294.9|295.1|294.9|294.85|294.7|99
1713764700000|2024-04-22 05:45:00|295.05|294.85|295.05|294.9|295.1|294.9|295|294.85|114
1713765000000|2024-04-22 05:50:00|295|294.85|295.1|294.95|295.15|295|295|294.8|123
1713765300000|2024-04-22 05:55:00|295.05|294.9|295.2|295.05|295.25|295.05|295.05|294.9|86
1713765600000|2024-04-22 06:00:00|295.25|295.1|295.3|295.1|295.35|295.2|295.2|295.05|193
1713765900000|2024-04-22 06:05:00|295.25|295.15|295.35|295.2|295.4|295.25|295.15|295|94
1713766200000|2024-04-22 06:10:00|295.4|295.25|295.45|295.3|295.5|295.35|295.35|295.2|203
1713766500000|2024-04-22 06:15:00|295.4|295.25|295.5|295.35|295.5|295.35|295.4|295.25|76
1713766800000|2024-04-22 06:20:00|295.45|295.3|295.4|295.25|295.5|295.35|295.35|295.2|87
1713767100000|2024-04-22 06:25:00|295.35|295.2|295.35|295.2|295.35|295.25|295.35|295.2|53
1713767400000|2024-04-22 06:30:00|295.4|295.25|295.3|295.15|295.4|295.25|295.3|295.15|217
1713767700000|2024-04-22 06:35:00|295.35|295.2|295.5|295.3|295.5|295.35|295.35|295.15|119
1713768000000|2024-04-22 06:40:00|295.45|295.35|295.6|295.4|295.65|295.45|295.45|295.3|153
1713768300000|2024-04-22 06:45:00|295.55|295.45|295.65|295.5|295.65|295.5|295.55|295.4|129
1713768600000|2024-04-22 06:50:00|295.6|295.45|295.7|295.55|295.75|295.6|295.6|295.45|135
1713768900000|2024-04-22 06:55:00|295.75|295.6|295.8|295.65|295.85|295.7|295.7|295.55|155
1713769200000|2024-04-22 07:00:00|295.85|295.6|296.2|296.05|296.2|296.05|295.75|295.6|452
1713769500000|2024-04-22 07:05:00|296.15|296|296.1|295.95|296.25|296.1|296.1|295.95|212
1713769800000|2024-04-22 07:10:00|296.15|296|296.05|295.9|296.15|296|296|295.85|131
1713770100000|2024-04-22 07:15:00|296|295.85|296.05|295.9|296.05|295.9|295.95|295.8|148
1713770400000|2024-04-22 07:20:00|296.1|295.95|296.05|295.9|296.15|296|296.05|295.9|160
1713770700000|2024-04-22 07:25:00|296|295.85|295.9|295.75|296.05|295.9|295.85|295.7|149
1713771000000|2024-04-22 07:30:00|295.85|295.7|295.8|295.6|295.9|295.75|295.65|295.5|239
1713771300000|2024-04-22 07:35:00|295.75|295.65|295.65|295.5|295.9|295.75|295.65|295.5|132
1713771600000|2024-04-22 07:40:00|295.7|295.55|295.7|295.55|295.75|295.6|295.65|295.5|89
1713771900000|2024-04-22 07:45:00|295.75|295.5|295.6|295.45|295.75|295.55|295.5|295.35|235
1713772200000|2024-04-22 07:50:00|295.55|295.4|295.5|295.3|295.65|295.45|295.45|295.3|151
1713772500000|2024-04-22 07:55:00|295.45|295.35|295.5|295.35|295.5|295.35|295.45|295.3|80
1713772800000|2024-04-22 08:00:00|295.45|295.3|295.4|295.25|295.6|295.45|295.4|295.25|229
1713773100000|2024-04-22 08:05:00|295.45|295.3|295.45|295.3|295.45|295.3|295.4|295.25|64
1713773400000|2024-04-22 08:10:00|295.5|295.25|295.45|295.3|295.5|295.35|295.4|295.25|201
1713773700000|2024-04-22 08:15:00|295.5|295.35|295.65|295.5|295.65|295.5|295.45|295.3|211
1713774000000|2024-04-22 08:20:00|295.7|295.55|295.7|295.55|295.75|295.6|295.6|295.45|200
1713774300000|2024-04-22 08:25:00|295.75|295.6|295.75|295.6|295.85|295.7|295.7|295.55|173
1713774600000|2024-04-22 08:30:00|295.7|295.55|295.75|295.6|295.85|295.65|295.65|295.5|183
1713774900000|2024-04-22 08:35:00|295.8|295.65|295.75|295.6|295.9|295.7|295.75|295.6|167
1713775200000|2024-04-22 08:40:00|295.8|295.65|295.6|295.4|295.85|295.7|295.5|295.35|370
1713775500000|2024-04-22 08:45:00|295.65|295.45|295.7|295.55|295.75|295.6|295.6|295.45|205
1713775800000|2024-04-22 08:50:00|295.75|295.6|295.65|295.5|295.75|295.6|295.65|295.5|259
1713776100000|2024-04-22 08:55:00|295.7|295.55|295.5|295.35|295.8|295.65|295.45|295.3|561
1713776400000|2024-04-22 09:00:00|295.45|295.3|295.65|295.45|295.7|295.55|295.35|295.2|793
1713776700000|2024-04-22 09:05:00|295.6|295.5|295.85|295.7|295.9|295.75|295.6|295.45|528
1713777000000|2024-04-22 09:10:00|295.9|295.75|295.85|295.7|295.95|295.75|295.85|295.7|86
1713777300000|2024-04-22 09:15:00|295.9|295.75|295.9|295.75|295.95|295.8|295.85|295.7|66
1713777600000|2024-04-22 09:20:00|296.15|295.55|296.15|295.55|296.15|295.55|296.15|295.55|0
1713777900000|2024-04-22 09:25:00|296.25|295.65|296.15|295.55|296.25|295.65|296.15|295.55|4
1713778800000|2024-04-22 09:40:00|296.25|295.65|296.25|295.65|296.35|295.75|296.25|295.65|0
1713779100000|2024-04-22 09:45:00|296.35|295.75|296.25|295.65|296.35|295.75|296.15|295.55|0
1713779400000|2024-04-22 09:50:00|295.9|295.6|295.75|295.6|295.9|295.6|295.65|295.5|130
1713779700000|2024-04-22 09:55:00|295.7|295.55|295.8|295.6|295.95|295.8|295.7|295.55|66
1713780000000|2024-04-22 10:00:00|295.75|295.65|296|295.8|296|295.85|295.75|295.6|39
1713780300000|2024-04-22 10:05:00|296.05|295.85|295.95|295.8|296.05|295.85|295.95|295.8|19
1713780600000|2024-04-22 10:10:00|296|295.85|295.95|295.8|296.05|295.85|295.95|295.8|9
1713780900000|2024-04-22 10:15:00|296|295.85|296|295.8|296.05|295.85|295.95|295.8|7
1713781200000|2024-04-22 10:20:00|295.95|295.75|296|295.8|296|295.85|295.9|295.75|14
1713781500000|2024-04-22 10:25:00|295.95|295.85|296.05|295.85|296.05|295.9|295.95|295.8|2
1713781800000|2024-04-22 10:30:00|296|295.8|295.85|295.7|296.05|295.8|295.85|295.7|9
1713782100000|2024-04-22 10:35:00|295.9|295.75|295.9|295.7|295.9|295.75|295.85|295.7|7
1713782400000|2024-04-22 10:40:00|295.85|295.75|295.9|295.7|295.95|295.75|295.85|295.7|2
1713782700000|2024-04-22 10:45:00|295.85|295.65|295.85|295.65|295.9|295.7|295.8|295.65|4
1713783000000|2024-04-22 10:50:00|295.8|295.7|295.9|295.7|295.9|295.75|295.8|295.65|2
1713783300000|2024-04-22 10:55:00|295.85|295.75|295.85|295.7|295.95|295.75|295.85|295.65|9
1713783600000|2024-04-22 11:00:00|295.9|295.75|295.85|295.7|295.95|295.75|295.8|295.65|152
1713783900000|2024-04-22 11:05:00|295.8|295.65|295.85|295.7|295.85|295.7|295.8|295.65|3
1713784200000|2024-04-22 11:10:00|295.8|295.65|295.9|295.75|295.95|295.8|295.8|295.65|17
1713784500000|2024-04-22 11:15:00|295.95|295.8|295.95|295.8|296|295.85|295.9|295.75|29
1713784800000|2024-04-22 11:20:00|295.9|295.75|295.85|295.7|295.95|295.75|295.85|295.7|11
1713785100000|2024-04-22 11:25:00|295.8|295.65|295.8|295.65|295.9|295.75|295.75|295.6|26
1713785400000|2024-04-22 11:30:00|295.75|295.6|295.9|295.7|295.9|295.75|295.75|295.6|21
1713785700000|2024-04-22 11:35:00|295.95|295.75|296.65|296.45|296.7|296.5|295.95|295.7|225
1713786000000|2024-04-22 11:40:00|296.6|296.55|296.65|296.45|296.75|296.6|296.55|296.35|63
1713786300000|2024-04-22 11:45:00|296.7|296.5|296.5|296.3|296.7|296.5|296.45|296.3|33
1713786600000|2024-04-22 11:50:00|296.45|296.35|296.4|296.2|296.55|296.35|296.3|296.15|44
1713786900000|2024-04-22 11:55:00|296.45|296.25|296.6|296.4|296.6|296.45|296.4|296.25|31
1713787200000|2024-04-22 12:00:00|296.55|296.45|296.5|296.3|296.65|296.45|296.4|296.2|57
1713787500000|2024-04-22 12:05:00|296.45|296.25|296.2|296|296.5|296.25|296.2|296|37
1713787800000|2024-04-22 12:10:00|296.3|296.05|296.3|296.1|296.35|296.2|296.15|296|52
1713788100000|2024-04-22 12:15:00|296.25|296.15|296.25|296.1|296.35|296.2|296.2|296.05|40
1713788400000|2024-04-22 12:20:00|296.3|296.05|296.3|296.15|296.35|296.2|296.25|296.05|44
1713788700000|2024-04-22 12:25:00|296.25|296.1|296.3|296.15|296.3|296.15|296.2|296.05|55
1713789000000|2024-04-22 12:30:00|296.25|296.1|296.35|296.2|296.35|296.2|296.25|296.05|94
1713789300000|2024-04-22 12:35:00|296.3|296.15|296.75|296.55|296.85|296.65|296.25|296.1|171
1713789600000|2024-04-22 12:40:00|296.8|296.6|296.8|296.65|296.85|296.7|296.8|296.55|52
1713789900000|2024-04-22 12:45:00|296.75|296.6|296.6|296.45|296.75|296.65|296.55|296.4|134
1713790200000|2024-04-22 12:50:00|296.65|296.5|296.55|296.4|296.65|296.5|296.5|296.35|52
1713790500000|2024-04-22 12:55:00|296.6|296.45|296.5|296.35|296.7|296.5|296.5|296.35|94
1713790800000|2024-04-22 13:00:00|296.55|296.3|296.55|296.4|296.65|296.45|296.45|296.3|189
1713791100000|2024-04-22 13:05:00|296.6|296.5|296.65|296.5|296.85|296.7|296.55|296.45|72
1713791400000|2024-04-22 13:10:00|296.6|296.45|296.5|296.35|296.65|296.45|296.45|296.3|95
1713791700000|2024-04-22 13:15:00|296.45|296.3|296.45|296.3|296.55|296.4|296.4|296.25|47
1713792000000|2024-04-22 13:20:00|296.5|296.25|296.4|296.25|296.5|296.3|296.35|296.15|51
1713792300000|2024-04-22 13:25:00|296.35|296.2|296.35|296.2|296.55|296.35|296.35|296.15|54
1713792600000|2024-04-22 13:30:00|296.4|296.25|296.6|296.4|297.2|297.05|296.35|296.2|354
1713792900000|2024-04-22 13:35:00|296.65|296.45|297.3|297.1|297.3|297.15|296.6|296.4|214
1713793200000|2024-04-22 13:40:00|297.25|297.15|297.65|297.45|297.65|297.5|297.1|296.95|312
1713793500000|2024-04-22 13:45:00|297.6|297.5|298.85|298.7|298.9|298.7|297.6|297.5|384
1713793800000|2024-04-22 13:50:00|298.9|298.75|298.7|298.55|299.1|298.9|298.7|298.5|233
1713794100000|2024-04-22 13:55:00|298.65|298.5|298.2|298.05|298.75|298.6|298.2|298.05|85
1713794400000|2024-04-22 14:00:00|298.25|298.15|298.3|298.1|298.55|298.35|298.2|298.05|84
1713794700000|2024-04-22 14:05:00|298.35|298.15|298.55|298.4|298.65|298.5|298.2|298.05|231
1713795000000|2024-04-22 14:10:00|298.5|298.35|298.1|297.95|298.55|298.4|298|297.85|107
1713795300000|2024-04-22 14:15:00|298.15|298|298.35|298.15|298.35|298.2|298.1|297.9|72
1713795600000|2024-04-22 14:20:00|298.3|298.1|298|297.8|298.35|298.1|297.9|297.75|95
1713795900000|2024-04-22 14:25:00|298.05|297.85|297.9|297.7|298.1|297.9|297.75|297.55|155
1713796200000|2024-04-22 14:30:00|297.95|297.75|297.75|297.6|298|297.8|297.7|297.55|138
1713796500000|2024-04-22 14:35:00|297.7|297.55|297.9|297.7|297.95|297.75|297.65|297.45|202
1713796800000|2024-04-22 14:40:00|297.85|297.65|297.9|297.7|298.05|297.9|297.75|297.55|97
1713797100000|2024-04-22 14:45:00|297.85|297.75|297.85|297.65|297.95|297.75|297.75|297.6|97
1713797400000|2024-04-22 14:50:00|297.8|297.6|297.55|297.35|297.85|297.6|297.5|297.35|106
1713797700000|2024-04-22 14:55:00|297.5|297.4|297.5|297.3|297.55|297.4|297.4|297.25|96
1713798000000|2024-04-22 15:00:00|297.45|297.35|297.25|297.1|297.45|297.35|297.2|297.05|57
1713798300000|2024-04-22 15:05:00|297.3|297.05|297.05|296.85|297.3|297.1|297|296.85|66
1713798600000|2024-04-22 15:10:00|297|296.9|297.05|296.9|297.1|296.95|296.95|296.75|45
1713798900000|2024-04-22 15:15:00|297|296.85|297.05|296.9|297.05|296.9|296.85|296.7|48
1713799200000|2024-04-22 15:20:00|297.1|296.85|297.05|296.9|297.1|296.9|296.95|296.8|9
1713799500000|2024-04-22 15:25:00|297.1|296.85|297.2|297.05|297.25|297.05|297.1|296.85|75
1713799800000|2024-04-22 15:30:00|297.25|297|297.3|297.15|297.3|297.15|297.2|297|36
1713800100000|2024-04-22 15:35:00|297.25|297.1|297.45|297.25|297.45|297.25|297.25|297.05|24
1713800400000|2024-04-22 15:40:00|297.5|297.3|297.4|297.25|297.5|297.3|297.35|297.15|33
1713800700000|2024-04-22 15:45:00|297.45|297.2|297.5|297.3|297.5|297.35|297.35|297.2|18
1713801000000|2024-04-22 15:50:00|297.55|297.35|297.7|297.5|297.7|297.55|297.55|297.35|19
1713801300000|2024-04-22 15:55:00|297.65|297.45|297.8|297.6|297.8|297.6|297.6|297.4|20
1713801600000|2024-04-22 16:00:00|297.75|297.65|297.9|297.7|297.9|297.75|297.7|297.5|17
1713801900000|2024-04-22 16:05:00|297.85|297.75|297.95|297.75|298|297.8|297.75|297.6|62
1713802200000|2024-04-22 16:10:00|297.9|297.8|298|297.85|298|297.85|297.9|297.75|8
1713802500000|2024-04-22 16:15:00|298.05|297.9|298|297.85|298.2|298.05|298|297.85|55
1713802800000|2024-04-22 16:20:00|297.95|297.8|298|297.8|298.05|297.9|297.95|297.8|20
1713803100000|2024-04-22 16:25:00|297.95|297.85|298|297.8|298|297.85|297.95|297.8|13
1713803400000|2024-04-22 16:30:00|297.95|297.75|297.95|297.75|297.95|297.75|297.8|297.65|23
1713803700000|2024-04-22 16:35:00|298|297.8|298|297.8|298|297.85|297.9|297.75|14
1713804000000|2024-04-22 16:40:00|297.95|297.85|297.95|297.8|298|297.85|297.95|297.75|15
1713804300000|2024-04-22 16:45:00|298|297.85|297.95|297.8|298.05|297.85|297.9|297.75|19
1713804600000|2024-04-22 16:50:00|297.9|297.75|297.9|297.75|297.9|297.75|297.85|297.7|10
1713804900000|2024-04-22 16:55:00|297.85|297.7|298.1|297.9|298.1|297.9|297.85|297.7|22
1713805200000|2024-04-22 17:00:00|298.05|297.95|298.25|298.05|298.3|298.1|298|297.85|11
1713805500000|2024-04-22 17:05:00|298.2|298.1|298.25|298.05|298.25|298.1|298.15|298|49
1713805800000|2024-04-22 17:10:00|298.3|298.1|298.4|298.2|298.45|298.3|298.25|298.1|66
1713806100000|2024-04-22 17:15:00|298.35|298.25|298.4|298.2|298.45|298.25|298.3|298.15|6
1713806400000|2024-04-22 17:20:00|298.35|298.25|298.45|298.3|298.45|298.3|298.35|298.2|4
1713806700000|2024-04-22 17:25:00|298.5|298.25|298.65|298.45|298.65|298.5|298.5|298.25|6
1713807000000|2024-04-22 17:30:00|298.6|298.5|298.65|298.5|298.7|298.55|298.6|298.45|7
1713807300000|2024-04-22 17:35:00|298.7|298.55|298.7|298.55|298.75|298.55|298.6|298.45|15
1713807600000|2024-04-22 17:40:00|298.75|298.5|298.7|298.5|298.75|298.55|298.7|298.5|16
1713807900000|2024-04-22 17:45:00|298.75|298.55|298.75|298.6|298.8|298.6|298.65|298.5|27
1713808200000|2024-04-22 17:50:00|298.8|298.55|298.9|298.75|298.9|298.75|298.75|298.55|34
1713808500000|2024-04-22 17:55:00|298.95|298.8|298.8|298.6|298.95|298.8|298.65|298.45|8
1713808800000|2024-04-22 18:00:00|298.75|298.65|298.95|298.75|298.95|298.75|298.75|298.6|11
1713809100000|2024-04-22 18:05:00|298.9|298.7|298.9|298.7|298.95|298.8|298.85|298.7|5
1713809400000|2024-04-22 18:10:00|298.85|298.75|298.9|298.75|298.95|298.8|298.85|298.7|10
1713809700000|2024-04-22 18:15:00|298.95|298.7|298.95|298.8|298.95|298.8|298.9|298.7|6
1713810000000|2024-04-22 18:20:00|299|298.85|299|298.85|299.05|298.9|298.95|298.8|8
1713810300000|2024-04-22 18:25:00|298.95|298.8|299|298.85|299.1|298.95|298.95|298.8|18
1713810600000|2024-04-22 18:30:00|299.05|298.9|299|298.85|299.1|298.9|299|298.85|15
1713810900000|2024-04-22 18:35:00|298.95|298.8|298.95|298.75|299.1|298.9|298.85|298.7|20
1713811200000|2024-04-22 18:40:00|298.9|298.8|298.85|298.65|298.95|298.8|298.8|298.65|24
1713811500000|2024-04-22 18:45:00|298.8|298.7|298.8|298.6|298.85|298.7|298.75|298.6|36
1713811800000|2024-04-22 18:50:00|298.75|298.65|298.75|298.55|298.8|298.65|298.65|298.5|13
1713812100000|2024-04-22 18:55:00|298.7|298.6|298.8|298.6|298.8|298.65|298.7|298.55|8
1713812400000|2024-04-22 19:00:00|298.75|298.65|298.7|298.5|298.8|298.65|298.7|298.5|24
1713812700000|2024-04-22 19:05:00|298.65|298.55|298.65|298.5|298.7|298.55|298.6|298.45|34
1713813000000|2024-04-22 19:10:00|298.7|298.55|298.7|298.5|298.7|298.55|298.6|298.45|4
1713813300000|2024-04-22 19:15:00|298.65|298.45|298.6|298.45|298.7|298.5|298.6|298.45|5
1713813600000|2024-04-22 19:20:00|298.55|298.4|298.6|298.4|298.65|298.45|298.45|298.3|64
1713813900000|2024-04-22 19:25:00|298.55|298.45|298.6|298.45|298.65|298.5|298.55|298.4|13
1713814200000|2024-04-22 19:30:00|298.55|298.4|298.45|298.25|298.65|298.45|298.45|298.25|40
1713814500000|2024-04-22 19:35:00|298.4|298.3|298.5|298.35|298.6|298.45|298.35|298.2|31
1713814800000|2024-04-22 19:40:00|298.45|298.3|298.65|298.45|298.65|298.5|298.45|298.3|5
1713815100000|2024-04-22 19:45:00|298.6|298.55|298.85|298.65|298.85|298.7|298.6|298.55|87
1713815400000|2024-04-22 19:50:00|298.8|298.6|298.6|298.4|298.8|298.65|298.55|298.4|97
1713815700000|2024-04-22 19:55:00|298.55|298.45|298.6|298.45|298.7|298.5|298.55|298.4|5
1713816000000|2024-04-22 20:00:00|298.65|298.5|298.65|298.45|298.7|298.5|298.55|298.4|5
1713816300000|2024-04-22 20:05:00|298.7|298.5|298.75|298.55|298.8|298.6|298.65|298.5|16
1713816600000|2024-04-22 20:10:00|298.7||298.75||298.75||298.7||2
1713816900000|2024-04-22 20:15:00|298.7|298.6|298.75|298.55|298.75|298.6|298.7|298.55|1
1713817200000|2024-04-22 20:20:00|298.7|298.6|298.75|298.55|298.75|298.6|298.7|298.55|0
1713817500000|2024-04-22 20:25:00|298.8|298.6|298.85|298.65|298.85|298.65|298.8|298.6|3
1713817800000|2024-04-22 20:30:00|298.9|298.7|298.95|298.75|298.95|298.75|298.85|298.7|6
1713818100000|2024-04-22 20:35:00||298.8||298.75||298.8||298.75|2
1713818400000|2024-04-22 20:40:00|298.9|298.8|298.95|298.75|299|298.8|298.9|298.75|15
1713818700000|2024-04-22 20:45:00|298.9||298.95||298.95||298.9||1
1713819000000|2024-04-22 20:50:00|299|298.8|299|298.8|299|298.8|298.95|298.75|0
1713819300000|2024-04-22 20:55:00|298.95|298.75|298.95|298.55|299|298.8|298.9|298.5|4
1713819600000|2024-04-22 21:00:00|299|298.5|299.1|298.5|299.1|298.5|299|298.5|0
1713820200000|2024-04-22 21:10:00|299.15|298.55|299.15|298.55|299.15|298.55|299.15|298.55|0
1713823200000|2024-04-22 22:00:00|299.25|298.65|299.15|298.55|299.25|298.65|299.15|298.55|0
1713823500000|2024-04-22 22:05:00|299.05|298.45|299.15|298.55|299.15|298.55|299.05|298.45|0
1713823800000|2024-04-22 22:10:00|299.05|298.45|299.05|298.45|299.15|298.55|299.05|298.45|0
1713824100000|2024-04-22 22:15:00|298.95|298.35|298.95|298.35|298.95|298.35|298.95|298.35|0
1713824700000|2024-04-22 22:25:00|299.05|298.45|299.05|298.45|299.05|298.45|299.05|298.45|0
1713826200000|2024-04-22 22:50:00|298.95|298.35|299|298.4|299|298.4|298.95|298.35|0
1713827400000|2024-04-22 23:10:00|298.9|298.3|298.7|298.1|299|298.4|298.6|298|0
1713827700000|2024-04-22 23:15:00|298.7|298.1|299|298.4|299|298.4|298.7|298.1|0
1713828000000|2024-04-22 23:20:00|298.9|298.3|298.9|298.3|299|298.4|298.9|298.3|0
1713828300000|2024-04-22 23:25:00|299|298.4|299|298.4|299|298.4|298.9|298.3|0
1713828600000|2024-04-22 23:30:00|299|298.4|298.9|298.3|299|298.4|298.9|298.3|0
1713828900000|2024-04-22 23:35:00|298.8|298.2|298.9|298.3|298.9|298.3|298.8|298.2|0
1713829800000|2024-04-22 23:50:00|299|298.4|298.9|298.3|299|298.4|298.9|298.3|0
1713830100000|2024-04-22 23:55:00|298.8|298.2|298.9|298.3|298.9|298.3|298.8|298.2|0
1713830400000|2024-04-23 00:00:00|299|298.4|298.9|298.3|299|298.4|298.9|298.3|0
1713830700000|2024-04-23 00:05:00|299|298.4|298.9|298.3|299|298.4|298.9|298.3|0
1713831000000|2024-04-23 00:10:00|298.8|298.2|298.8|298.2|298.9|298.3|298.8|298.2|0
1713831300000|2024-04-23 00:15:00|298.9|298.3|298.9|298.3|298.9|298.3|298.8|298.2|0
1713831600000|2024-04-23 00:20:00|299|298.4|298.9|298.3|299|298.4|298.9|298.3|0
1713831900000|2024-04-23 00:25:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1713832200000|2024-04-23 00:30:00|298.85|298.6|299.6|299.45|299.65|299.5|298.85|298.6|818
1713832500000|2024-04-23 00:35:00|299.55|299.4|299.5|299.35|299.75|299.55|299.5|299.3|806
1713832800000|2024-04-23 00:40:00|299.55|299.4|299.8|299.65|299.8|299.65|299.55|299.4|237
1713833100000|2024-04-23 00:45:00|299.85|299.6|300.35|300.2|300.5|300.35|299.8|299.6|934
1713833400000|2024-04-23 00:50:00|300.4|300.25|301|300.85|301.05|300.9|300.35|300.25|823
1713833700000|2024-04-23 00:55:00|301.05|300.9|300.95|300.8|301.05|300.9|300.65|300.5|611
1713834000000|2024-04-23 01:00:00|300.8|300.65|300.35|300.2|301.1|300.95|300.25|300.1|1347
1713834300000|2024-04-23 01:05:00|300.4|300.25|300.2|300|300.4|300.25|299.8|299.65|2522
1713834600000|2024-04-23 01:10:00|300.15|300.05|300.6|300.45|300.6|300.45|300.1|299.9|441
1713834900000|2024-04-23 01:15:00|300.65|300.5|301.05|300.9|301.3|301.15|300.65|300.5|623
1713835200000|2024-04-23 01:20:00|301.1|300.95|301.25|301.1|301.45|301.3|300.8|300.65|495
1713835500000|2024-04-23 01:25:00|301.2|301.05|300.85|300.65|301.3|301.1|300.85|300.65|441
1713835800000|2024-04-23 01:30:00|300.8|300.7|301.1|300.95|301.25|301.05|300.65|300.5|599
1713836100000|2024-04-23 01:35:00|301.05|300.9|300.75|300.55|301.25|301.1|300.5|300.35|527
1713836400000|2024-04-23 01:40:00|300.7|300.6|300.7|300.55|300.9|300.75|300.7|300.55|422
1713836700000|2024-04-23 01:45:00|300.65|300.5|300.65|300.5|300.7|300.55|300.4|300.25|426
1713837000000|2024-04-23 01:50:00|300.7|300.55|300.45|300.3|300.75|300.6|300.3|300.15|355
1713837300000|2024-04-23 01:55:00|300.5|300.25|300.6|300.45|300.65|300.45|300.3|300.15|288
1713837600000|2024-04-23 02:00:00|300.55|300.4|300.7|300.55|300.85|300.65|300.5|300.35|371
1713837900000|2024-04-23 02:05:00|300.65|300.5|300.7|300.55|300.75|300.6|300.35|300.2|340
1713838200000|2024-04-23 02:10:00|300.75|300.6|300.95|300.8|301|300.85|300.55|300.4|376
1713838500000|2024-04-23 02:15:00|301|300.85|300.8|300.65|301|300.85|300.7|300.55|310
1713838800000|2024-04-23 02:20:00|300.85|300.7|301.1|300.95|301.15|301|300.85|300.7|351
1713839100000|2024-04-23 02:25:00|301.05|300.9|301.3|301.15|301.35|301.2|301.05|300.9|463
1713839400000|2024-04-23 02:30:00|301.35|301.2|301.9|301.75|301.9|301.75|301.35|301.2|512
1713839700000|2024-04-23 02:35:00|301.95|301.8|301.85|301.7|302.1|301.95|301.8|301.65|784
1713840000000|2024-04-23 02:40:00|301.8|301.65|301.65|301.5|302.15|302|301.6|301.45|497
1713840300000|2024-04-23 02:45:00|301.6|301.45|301.95|301.75|302|301.85|301.45|301.3|384
1713840600000|2024-04-23 02:50:00|302|301.8|301.7|301.5|302.1|301.95|301.7|301.5|441
1713840900000|2024-04-23 02:55:00|301.75|301.55|301.45|301.3|301.8|301.6|301.25|301.05|544
1713841200000|2024-04-23 03:00:00|301.4|301.25|300.95|300.8|301.65|301.5|300.95|300.75|579
1713841500000|2024-04-23 03:05:00|301|300.85|301.2|301.05|301.3|301.15|300.9|300.75|369
1713841800000|2024-04-23 03:10:00|301.25|301|301.15|301|301.4|301.25|301.1|300.9|319
1713842100000|2024-04-23 03:15:00|301.2|300.95|301.2|301.05|301.4|301.25|301.15|300.95|322
1713842400000|2024-04-23 03:20:00|301.15|301|301.35|301.15|301.4|301.25|301.15|301|327
1713842700000|2024-04-23 03:25:00|301.3|301.2|301.15|301|301.35|301.2|300.95|300.8|393
1713843000000|2024-04-23 03:30:00|301.2|301.05|301.05|300.9|301.4|301.25|301.05|300.9|270
1713843300000|2024-04-23 03:35:00|301|300.85|301.4|301.2|301.4|301.25|301|300.85|333
1713843600000|2024-04-23 03:40:00|301.35|301.25|301.5|301.35|301.5|301.35|301.3|301.15|273
1713843900000|2024-04-23 03:45:00|301.55|301.4|301.35|301.2|301.8|301.65|301.35|301.2|379
1713844200000|2024-04-23 03:50:00|301.4|301.25|301.25|301.1|301.4|301.25|301.25|301.1|204
1713844500000|2024-04-23 03:55:00|301.2|301.05|301.25|301.1|301.35|301.2|301.05|300.9|208
1713844800000|2024-04-23 04:00:00|301.2|301.05|301.35|301.2|301.35|301.2|301.15|300.95|229
1713845100000|2024-04-23 04:05:00|301.3|301.15|301.5|301.35|301.65|301.5|301.3|301.15|274
1713845400000|2024-04-23 04:10:00|301.55|301.4|301.45|301.3|301.55|301.4|301.35|301.2|195
1713845700000|2024-04-23 04:15:00|301.4|301.25|301.45|301.3|301.45|301.3|301.25|301.1|234
1713846000000|2024-04-23 04:20:00|301.4|301.25|301.25|301.1|301.45|301.3|301.25|301.1|213
1713846300000|2024-04-23 04:25:00|301.2|301.05|301.2|301.05|301.4|301.25|301.15|301|326
1713846600000|2024-04-23 04:30:00|301.25|301.1|301.2|301.05|301.25|301.1|301.1|300.95|196
1713846900000|2024-04-23 04:35:00|301.15|301|301.1|300.95|301.3|301.15|301.1|300.95|232
1713847200000|2024-04-23 04:40:00|301.05|300.9|301.1|300.95|301.1|300.95|301|300.85|182
1713847500000|2024-04-23 04:45:00|301.05|300.9|301.15|300.95|301.15|301|300.9|300.75|266
1713847800000|2024-04-23 04:50:00|301.1|301|300.95|300.8|301.25|301.05|300.95|300.8|217
1713848100000|2024-04-23 04:55:00|301|300.85|300.95|300.8|301.1|300.95|300.85|300.7|420
1713848400000|2024-04-23 05:00:00|300.9|300.75|300.75|300.6|300.95|300.8|300.65|300.5|314
1713848700000|2024-04-23 05:05:00|300.7|300.55|300.65|300.5|300.8|300.65|300.65|300.5|215
1713849000000|2024-04-23 05:10:00|300.6|300.45|300.5|300.35|300.7|300.5|300.5|300.35|269
1713849300000|2024-04-23 05:15:00|300.45|300.3|300.35|300.2|300.5|300.35|300.35|300.2|182
1713849600000|2024-04-23 05:20:00|300.4|300.15|300.65|300.5|300.75|300.6|300.4|300.15|290
1713849900000|2024-04-23 05:25:00|300.6|300.45|300.5|300.35|300.6|300.45|300.45|300.25|196
1713850200000|2024-04-23 05:30:00|300.55|300.4|300.95|300.8|300.95|300.8|300.55|300.4|178
1713850500000|2024-04-23 05:35:00|300.9|300.75|300.9|300.75|300.95|300.8|300.75|300.6|146
1713850800000|2024-04-23 05:40:00|300.8|300.7|301.05|300.9|301.05|300.9|300.7|300.55|209
1713851100000|2024-04-23 05:45:00|301|300.85|301|300.85|301.05|300.9|301|300.8|151
1713851400000|2024-04-23 05:50:00|300.95|300.8|301.05|300.9|301.15|300.95|300.95|300.8|287
1713851700000|2024-04-23 05:55:00|301|300.85|300.75|300.6|301|300.9|300.75|300.6|624
1713852000000|2024-04-23 06:00:00|300.7|300.55|300.55|300.4|300.75|300.55|300.55|300.35|286
1713852300000|2024-04-23 06:05:00|300.6|300.45|300.95|300.8|301|300.85|300.55|300.45|268
1713852600000|2024-04-23 06:10:00|301|300.85|301.05|300.9|301.05|300.9|300.9|300.75|420
1713852900000|2024-04-23 06:15:00|301.1|300.95|301.3|301.15|301.3|301.15|301.1|300.95|240
1713853200000|2024-04-23 06:20:00|301.25|301.1|301.25|301.1|301.3|301.15|301.15|301|178
1713853500000|2024-04-23 06:25:00|301.3|301.15|301.3|301.15|301.3|301.15|301.2|301.05|126
1713853800000|2024-04-23 06:30:00|301.25|301.1|301.45|301.3|301.55|301.4|301.2|301.05|354
1713854100000|2024-04-23 06:35:00|301.5|301.35|301.55|301.4|301.6|301.45|301.5|301.3|260
1713854400000|2024-04-23 06:40:00|301.6|301.45|301.65|301.5|301.7|301.5|301.5|301.35|179
1713854700000|2024-04-23 06:45:00|301.6|301.45|301.7|301.55|301.7|301.55|301.6|301.45|178
1713855000000|2024-04-23 06:50:00|301.75|301.6|301.7|301.55|301.8|301.65|301.6|301.45|277
1713855300000|2024-04-23 06:55:00|301.75|301.6|301.7|301.55|301.8|301.65|301.65|301.5|228
1713855600000|2024-04-23 07:00:00|301.65|301.45|302|301.85|302.05|301.9|301.6|301.45|326
1713855900000|2024-04-23 07:05:00|301.95|301.8|301.75|301.6|302.05|301.9|301.65|301.5|393
1713856200000|2024-04-23 07:10:00|301.8|301.65|301.8|301.65|301.95|301.8|301.8|301.65|299
1713856500000|2024-04-23 07:15:00|301.85|301.7|302|301.85|302|301.85|301.75|301.6|335
1713856800000|2024-04-23 07:20:00|302.05|301.8|301.65|301.5|302.05|301.9|301.65|301.5|305
1713857100000|2024-04-23 07:25:00|301.7|301.55|301.65|301.5|301.8|301.65|301.65|301.45|287
1713857400000|2024-04-23 07:30:00|301.7|301.55|301.95|301.8|302|301.85|301.65|301.5|376
1713857700000|2024-04-23 07:35:00|302|301.85|301.9|301.75|302.05|301.85|301.9|301.75|272
1713858000000|2024-04-23 07:40:00|301.95|301.7|301.85|301.7|301.95|301.8|301.85|301.7|250
1713858300000|2024-04-23 07:45:00|301.8|301.65|301.85|301.7|301.85|301.7|301.75|301.6|265
1713858600000|2024-04-23 07:50:00|301.95|301.75|301.7|301.55|301.95|301.75|301.7|301.55|413
1713858900000|2024-04-23 07:55:00|301.75|301.6|301.9|301.75|301.95|301.8|301.75|301.6|259
1713859200000|2024-04-23 08:00:00|301.95|301.8|301.95|301.8|302.05|301.9|301.9|301.7|351
1713859500000|2024-04-23 08:05:00|301.9|301.75|302|301.85|302.05|301.9|301.8|301.65|338
1713859800000|2024-04-23 08:10:00|301.95|301.8|302|301.85|302.05|301.9|301.85|301.7|343
1713860100000|2024-04-23 08:15:00|301.95|301.8|302.15|302|302.2|302|301.95|301.8|207
1713860400000|2024-04-23 08:20:00|302.2|302.05|302.2|302.05|302.25|302.1|302.1|301.95|211
1713860700000|2024-04-23 08:25:00|302.15|302|302.15|302|302.2|302.05|302.15|302|177
1713861000000|2024-04-23 08:30:00|302.1|301.95|302.05|301.9|302.2|302.05|302|301.85|304
1713861300000|2024-04-23 08:35:00|302.1|301.95|302|301.85|302.15|301.95|302|301.85|288
1713861600000|2024-04-23 08:40:00|302.05|301.9|302.15|302|302.25|302.1|302.05|301.9|477
1713861900000|2024-04-23 08:45:00|302.2|302.05|302.25|302.1|302.3|302.15|302.2|302.05|474
1713862200000|2024-04-23 08:50:00|302.3|302.15|302.35|302.2|302.35|302.2|302.25|302.1|571
1713862500000|2024-04-23 08:55:00|302.3|302.15|302.35|302.2|302.35|302.2|302.2|302.05|5116
1713862800000|2024-04-23 09:00:00|302.3|302.15|302.3|302.1|302.35|302.2|302.05|301.9|3934
1713863100000|2024-04-23 09:05:00|302.25|302.15|302.2|302.05|302.25|302.15|302.15|302|1232
1713863400000|2024-04-23 09:10:00|302.25|302.1|302.1|301.9|302.3|302.15|302.05|301.9|1279
1713863700000|2024-04-23 09:15:00|302.05|301.95|302.25|302.05|302.25|302.1|302.05|301.85|294
1713864000000|2024-04-23 09:20:00|302.2|301.6|302.3|301.7|302.3|301.7|302.2|301.6|0
1713864300000|2024-04-23 09:25:00|302.4|301.8|302.4|301.8|302.4|301.8|302.3|301.7|7
1713864600000|2024-04-23 09:30:00|302.3|301.7|302.2|301.6|302.3|301.7|302.2|301.6|0
1713864900000|2024-04-23 09:35:00|302.3|301.7|302.2|301.6|302.3|301.7|302.2|301.6|0
1713865200000|2024-04-23 09:40:00|302.3|301.7|302.2|301.6|302.3|301.7|302.2|301.6|0
1713865500000|2024-04-23 09:45:00|302.1|301.5|302.2|301.6|302.2|301.6|302.1|301.5|0
1713865800000|2024-04-23 09:50:00|302.1|301.5|302.2|302.05|302.3|302.15|302.1|301.5|30
1713866100000|2024-04-23 09:55:00|302.15|302|302.15|302|302.15|302.05|302.15|301.95|1
1713866400000|2024-04-23 10:00:00|302.2|302.05|302.25|302.1|302.25|302.1|302.2|302|18
1713866700000|2024-04-23 10:05:00|302.2|302.05|302.3|302.15|302.3|302.15|302.2|302|11
1713867000000|2024-04-23 10:10:00|302.35|302.2|302.35|302.15|302.45|302.25|302.35|302.15|26
1713867300000|2024-04-23 10:15:00|302.4|302.2|302.4|302.2|302.4|302.25|302.35|302.15|25
1713867600000|2024-04-23 10:20:00|302.35|302.25|302.4|302.25|302.4|302.25|302.35|302.2|7
1713867900000|2024-04-23 10:25:00|302.45|302.2|302.4|302.2|302.45|302.25|302.35|302.2|20
1713868200000|2024-04-23 10:30:00|302.45|302.25|302.45|302.3|302.45|302.3|302.45|302.25|9
1713868500000|2024-04-23 10:35:00|302.4|302.25|302.35|302.2|302.45|302.3|302.35|302.15|8
1713868800000|2024-04-23 10:40:00|302.4|302.15|302.25|302.1|302.4|302.25|302.25|302.1|13
1713869100000|2024-04-23 10:45:00|302.3|302.15|302.3|302.15|302.35|302.15|302.3|302.1|19
1713869400000|2024-04-23 10:50:00|302.35|302.2|302.3|302.15|302.35|302.2|302.3|302.15|10
1713869700000|2024-04-23 10:55:00|302.35|302.2|302.4|302.25|302.45|302.3|302.3|302.15|18
1713870000000|2024-04-23 11:00:00|302.35|302.2|302.2|302.05|302.35|302.2|302.2|302|130
1713870300000|2024-04-23 11:05:00|302.25|302.1|302.25|302.05|302.25|302.1|302.2|302.05|14
1713870600000|2024-04-23 11:10:00|302.2|302.1|302.35|302.15|302.35|302.2|302.2|302.05|5
1713870900000|2024-04-23 11:15:00|302.3|302.1|302.2|302|302.3|302.1|302.2|302|16
1713871200000|2024-04-23 11:20:00|302.15|301.95|302.2|302|302.2|302.05|302.1|301.9|12
1713871500000|2024-04-23 11:25:00|302.15|302.05|302.15|302|302.3|302.15|302.15|302|9
1713871800000|2024-04-23 11:30:00|302.1|301.95|301.95|301.75|302.1|301.95|301.95|301.75|70
1713872100000|2024-04-23 11:35:00|301.9|301.8|301.9|301.75|302|301.8|301.9|301.75|42
1713872400000|2024-04-23 11:40:00|301.95|301.7|301.9|301.75|301.95|301.8|301.85|301.7|14
1713872700000|2024-04-23 11:45:00|301.95|301.8|301.9|301.7|301.95|301.8|301.85|301.7|6
1713873000000|2024-04-23 11:50:00|301.85|301.75|301.9|301.75|301.9|301.75|301.85|301.7|3
1713873300000|2024-04-23 11:55:00|301.85|301.7|301.9|301.75|301.9|301.75|301.85|301.7|3
1713873600000|2024-04-23 12:00:00|301.95|301.8|301.95|301.8|302|301.8|301.85|301.7|5
1713873900000|2024-04-23 12:05:00|301.9|301.75|301.95|301.75|302|301.85|301.9|301.75|1
1713874200000|2024-04-23 12:10:00|301.9|301.7|301.85|301.65|301.95|301.7|301.8|301.65|13
1713874500000|2024-04-23 12:15:00|301.8|301.7|301.8|301.65|301.8|301.7|301.7|301.55|56
1713874800000|2024-04-23 12:20:00|301.85|301.7|301.9|301.75|301.9|301.75|301.8|301.65|44
1713875100000|2024-04-23 12:25:00|301.95|301.7|301.85|301.7|301.95|301.8|301.85|301.7|27
1713875400000|2024-04-23 12:30:00|301.9|301.75|301.95|301.75|301.95|301.8|301.85|301.7|34
1713875700000|2024-04-23 12:35:00|301.9|301.8|301.9|301.75|302.05|301.9|301.9|301.7|89
1713876000000|2024-04-23 12:40:00|301.85|301.7|301.75|301.6|301.85|301.75|301.75|301.6|97
1713876300000|2024-04-23 12:45:00|301.8|301.65|302|301.8|302|301.85|301.75|301.6|111
1713876600000|2024-04-23 12:50:00|302.05|301.85|302.05|301.9|302.1|301.95|302.05|301.85|23
1713876900000|2024-04-23 12:55:00|302.1|301.95|302.15|302|302.2|302.05|302.1|301.95|29
1713877200000|2024-04-23 13:00:00|302.1|301.95|302.15|301.95|302.2|302.05|302|301.85|24
1713877500000|2024-04-23 13:05:00|302.2|302|302.15|302|302.2|302|302.05|301.9|46
1713877800000|2024-04-23 13:10:00|302.2|301.95|302.15|301.95|302.2|302|302.05|301.9|79
1713878100000|2024-04-23 13:15:00|302.1|302|302.2|302.05|302.25|302.1|302.1|301.95|55
1713878400000|2024-04-23 13:20:00|302.25|302.1|302.35|302.15|302.35|302.2|302.2|302.1|66
1713878700000|2024-04-23 13:25:00|302.4|302.2|302.35|302.15|302.4|302.25|302.3|302.15|25
1713879000000|2024-04-23 13:30:00|302.3|302.2|302.35|302.2|302.65|302.5|302.2|302.05|207
1713879300000|2024-04-23 13:35:00|302.3|302.15|302.5|302.35|302.55|302.4|301.95|301.8|65
1713879600000|2024-04-23 13:40:00|302.55|302.3|302.5|302.3|302.7|302.55|302.4|302.25|1031
1713879900000|2024-04-23 13:45:00|302.6|302.4|303|302.85|303.15|302.95|302.6|302.3|191
1713880200000|2024-04-23 13:50:00|303.1|302.9|303.5|303.3|303.55|303.35|302.85|302.7|134
1713880500000|2024-04-23 13:55:00|303.45|303.35|303.6|303.45|303.65|303.5|303.45|303.25|165
1713880800000|2024-04-23 14:00:00|303.7|303.4|303.6|303.45|303.75|303.6|303.45|303.3|156
1713881100000|2024-04-23 14:05:00|303.65|303.5|303.85|303.65|304|303.85|303.6|303.5|260
1713881400000|2024-04-23 14:10:00|303.8|303.7|304|303.8|304.25|304.05|303.8|303.65|132
1713881700000|2024-04-23 14:15:00|304.05|303.85|304.05|303.85|304.15|303.95|303.95|303.8|48
1713882000000|2024-04-23 14:20:00|304|303.9|303.75|303.6|304.15|303.95|303.75|303.6|45
1713882300000|2024-04-23 14:25:00|303.8|303.65|303.9|303.7|303.9|303.75|303.75|303.55|28
1713882600000|2024-04-23 14:30:00|303.85|303.75|304.1|303.95|304.15|304|303.85|303.7|36
1713882900000|2024-04-23 14:35:00|304.15|304|304.15|304|304.2|304|304.05|303.85|114
1713883200000|2024-04-23 14:40:00|304.2|303.95|304.25|304.05|304.3|304.1|304.15|303.95|71
1713883500000|2024-04-23 14:45:00|304.2|304.1|304.05|303.9|304.25|304.1|304.05|303.9|84
1713883800000|2024-04-23 14:50:00|304.1|303.95|304.05|303.9|304.15|304|304|303.85|86
1713884100000|2024-04-23 14:55:00|304|303.85|304|303.8|304.05|303.9|303.95|303.8|31
1713884400000|2024-04-23 15:00:00|304.05|303.85|303.9|303.7|304.05|303.85|303.75|303.55|79
1713884700000|2024-04-23 15:05:00|303.85|303.75|304.2|304|304.25|304.1|303.85|303.7|103
1713885000000|2024-04-23 15:10:00|304.25|304.05|304.4|304.2|304.4|304.25|304.2|304.05|27
1713885300000|2024-04-23 15:15:00|304.45|304.25|304.5|304.35|304.65|304.45|304.4|304.25|37
1713885600000|2024-04-23 15:20:00|304.55|304.4|304.55|304.4|304.6|304.4|304.5|304.35|7
1713885900000|2024-04-23 15:25:00|304.5|304.35|304.55|304.35|304.55|304.35|304.4|304.25|31
1713886200000|2024-04-23 15:30:00|304.5|304.4|304.5|304.35|304.6|304.45|304.45|304.3|18
1713886500000|2024-04-23 15:35:00|304.55|304.3|304.45|304.3|304.6|304.45|304.35|304.15|14
1713886800000|2024-04-23 15:40:00|304.5|304.25|304.4|304.2|304.5|304.25|304.3|304.15|9
1713887100000|2024-04-23 15:45:00|304.35|304.25|304.45|304.25|304.5|304.3|304.35|304.2|24
1713887400000|2024-04-23 15:50:00|304.4|304.3|304.4|304.25|304.5|304.3|304.35|304.2|29
1713887700000|2024-04-23 15:55:00|304.45|304.3|304.25|304.1|304.45|304.3|304.25|304.05|10
1713888000000|2024-04-23 16:00:00|304.3|304.15|304.4|304.25|304.4|304.25|304.25|304.05|11
1713888300000|2024-04-23 16:05:00|304.35|304.2|304.5|304.3|304.5|304.3|304.3|304.15|33
1713888600000|2024-04-23 16:10:00|304.45|304.35|304.6|304.45|304.65|304.45|304.45|304.3|55
1713888900000|2024-04-23 16:15:00|304.65|304.5|304.65|304.5|304.7|304.5|304.6|304.45|13
1713889200000|2024-04-23 16:20:00|304.6|304.45|304.7|304.55|304.7|304.55|304.6|304.45|12
1713889500000|2024-04-23 16:25:00|304.65|304.5|304.75|304.55|304.75|304.6|304.65|304.5|5
1713889800000|2024-04-23 16:30:00|304.7|304.6|304.75|304.55|304.75|304.6|304.7|304.5|1
1713890100000|2024-04-23 16:35:00|304.8|304.6|304.85|304.7|304.85|304.7|304.7|304.55|41
1713890400000|2024-04-23 16:40:00|304.9|304.75|304.8|304.65|304.95|304.8|304.8|304.65|29
1713890700000|2024-04-23 16:45:00|304.75|304.6|304.8|304.6|304.8|304.65|304.75|304.6|2
1713891000000|2024-04-23 16:50:00|304.75|304.65|304.75|304.6|304.8|304.65|304.75|304.6|0
1713891300000|2024-04-23 16:55:00|304.7|304.55|304.8|304.6|304.8|304.65|304.65|304.5|8
1713891600000|2024-04-23 17:00:00|304.75|304.55|304.8|304.65|304.8|304.65|304.7|304.5|8
1713891900000|2024-04-23 17:05:00|304.85|304.7|304.85|304.65|305|304.8|304.8|304.65|15
1713892200000|2024-04-23 17:10:00|304.9|304.7|304.85|304.65|304.95|304.75|304.75|304.55|117
1713892500000|2024-04-23 17:15:00|304.8|304.7|304.9|304.75|304.95|304.75|304.75|304.6|0
1713892800000|2024-04-23 17:20:00|304.95|304.8|304.85|304.7|305|304.8|304.85|304.7|37
1713893100000|2024-04-23 17:25:00|304.9|304.65|304.85|304.7|304.9|304.75|304.85|304.65|13
1713893400000|2024-04-23 17:30:00|304.8|304.65|304.8|304.65|304.85|304.7|304.75|304.6|5
1713893700000|2024-04-23 17:35:00|304.75|304.6|304.9|304.7|304.9|304.7|304.75|304.6|1
1713894000000|2024-04-23 17:40:00|304.85|304.75|304.95|304.8|305.05|304.85|304.85|304.65|7
1713894300000|2024-04-23 17:45:00|304.9|304.75|304.95|304.8|305|304.8|304.9|304.75|3
1713894600000|2024-04-23 17:50:00|305|304.75|304.95|304.8|305|304.85|304.9|304.75|5
1713894900000|2024-04-23 17:55:00|304.9|304.75|304.95|304.75|304.95|304.8|304.9|304.75|2
1713895200000|2024-04-23 18:00:00|304.9|304.8|304.95|304.75|304.95|304.8|304.9|304.75|4
1713895500000|2024-04-23 18:05:00|304.9|304.8|304.95|304.75|305|304.85|304.9|304.75|18
1713895800000|2024-04-23 18:10:00|304.9|304.8|304.85|304.7|304.95|304.8|304.8|304.65|6
1713896100000|2024-04-23 18:15:00|304.9|304.75|304.9|304.7|304.95|304.8|304.9|304.7|12
1713896400000|2024-04-23 18:20:00|304.95|304.75|304.9|304.75|304.95|304.8|304.9|304.7|2
1713896700000|2024-04-23 18:25:00|304.95|304.7|304.85|304.7|304.95|304.75|304.85|304.65|63
1713897000000|2024-04-23 18:30:00|304.9|304.75|304.85|304.7|304.9|304.75|304.8|304.65|88
1713897300000|2024-04-23 18:35:00|304.9|304.65|304.9|304.75|304.95|304.75|304.85|304.65|1
1713897600000|2024-04-23 18:40:00|304.95|304.7|304.95|304.75|304.95|304.8|304.9|304.7|13
1713897900000|2024-04-23 18:45:00|304.9|304.8|304.8|304.65|304.95|304.8|304.8|304.65|6
1713898200000|2024-04-23 18:50:00|304.85|304.7|304.8|304.6|304.85|304.7|304.75|304.6|21
1713898500000|2024-04-23 18:55:00|304.85|304.65|304.9|304.75|304.95|304.75|304.8|304.6|4
1713898800000|2024-04-23 19:00:00|304.95|304.7|304.8|304.65|304.95|304.8|304.8|304.6|75
1713899100000|2024-04-23 19:05:00|304.85|304.7|304.85|304.65|304.9|304.7|304.8|304.6|23
1713899400000|2024-04-23 19:10:00|304.9|304.7|304.95|304.75|305|304.8|304.9|304.7|13
1713899700000|2024-04-23 19:15:00|304.9|304.8|304.95|304.8|304.95|304.8|304.9|304.75|7
1713900000000|2024-04-23 19:20:00|305|304.85|305.05|304.85|305.1|304.9|305|304.8|59
1713900300000|2024-04-23 19:25:00|305|304.9|305|304.85|305|304.9|304.95|304.8|17
1713900600000|2024-04-23 19:30:00|304.95|304.8|305|304.85|305|304.85|304.95|304.8|11
1713900900000|2024-04-23 19:35:00|304.95|304.8|305|304.85|305|304.85|304.95|304.8|27
1713901200000|2024-04-23 19:40:00|304.95|304.8|305.05|304.85|305.05|304.85|304.95|304.8|20
1713901500000|2024-04-23 19:45:00|305|304.8|304.95|304.8|305|304.85|304.9|304.75|32
1713901800000|2024-04-23 19:50:00|304.9|304.75|304.8|304.65|304.95|304.75|304.8|304.6|24
1713902100000|2024-04-23 19:55:00|304.85|304.7|304.6|304.45|304.85|304.7|304.6|304.4|73
1713902400000|2024-04-23 20:00:00|304.55|304.4|304.6|304.45|304.65|304.45|304.5|304.35|34
1713902700000|2024-04-23 20:05:00|304.55|304.4|304.6|304.4|304.7|304.55|304.55|304.4|38
1713903000000|2024-04-23 20:10:00|304.55||304.6||304.6||304.55||0
1713903300000|2024-04-23 20:15:00|304.55|304.45|304.55|304.35|304.6|304.45|304.5|304.35|6
1713903600000|2024-04-23 20:20:00|304.6|304.4|304.6|304.4|304.6|304.4|304.6|304.35|0
1713903900000|2024-04-23 20:25:00|304.65|304.45|304.75|304.6|304.85|304.65|304.65|304.4|75
1713904200000|2024-04-23 20:30:00|304.8|304.55|304.75|304.55|304.8|304.55|304.7|304.55|11
1713904500000|2024-04-23 20:35:00|304.7||304.75||304.75||304.7||0
1713904800000|2024-04-23 20:40:00|304.7|304.6|304.75|304.55|304.75|304.6|304.7|304.55|5
1713905100000|2024-04-23 20:45:00||304.6||304.6||304.6||304.55|0
1713905400000|2024-04-23 20:50:00|304.8|304.65|304.85|304.65|304.85|304.7|304.8|304.65|1
1713905700000|2024-04-23 20:55:00|304.9|304.55|305|304.55|305|304.6|304.9|304.5|10
1713906000000|2024-04-23 21:00:00|305.05|304.35|305.05|304.35|305.05|304.35|305.05|304.35|0
1713906300000|2024-04-23 21:05:00||304.5||304.35||304.8||304.35|2
1713906600000|2024-04-23 21:10:00|305|304.4|305|304.4|305|304.4|305|304.4|0
1713907800000|2024-04-23 21:30:00|305.1|304.5|305.1|304.5|305.1|304.5|305|304.4|0
1713908100000|2024-04-23 21:35:00|305.2|304.6|305.2|304.6|305.2|304.6|305.2|304.6|0
1713908400000|2024-04-23 21:40:00|305.3|304.7|305.3|304.7|305.3|304.7|305.3|304.7|0
1713908700000|2024-04-23 21:45:00|305.4|304.8|305.3|304.7|305.4|304.8|305.3|304.7|0
1713909000000|2024-04-23 21:50:00|305.4|304.8|305.4|304.8|305.4|304.8|305.3|304.7|0
1713909300000|2024-04-23 21:55:00|305.3|304.7|305.3|304.7|305.4|304.8|305.3|304.7|0
1713909600000|2024-04-23 22:00:00|305.1|304.5|305.1|304.5|305.2|304.6|305.1|304.5|0
1713909900000|2024-04-23 22:05:00|305|304.4|305|304.4|305|304.4|305|304.4|0
1713910500000|2024-04-23 22:15:00|305.1|304.5|305.1|304.5|305.1|304.5|305|304.4|0
1713910800000|2024-04-23 22:20:00|305|304.4|305|304.4|305.1|304.5|305|304.4|0
1713911100000|2024-04-23 22:25:00|305.1|304.5|305.1|304.5|305.1|304.5|305|304.4|0
1713912900000|2024-04-23 22:55:00|305.2|304.6|305.2|304.6|305.2|304.6|305.1|304.5|0
1713913200000|2024-04-23 23:00:00|305.1|304.5|305.1|304.5|305.1|304.5|305.1|304.5|0
1713913500000|2024-04-23 23:05:00|305.2|304.6|305.2|304.6|305.2|304.6|305.1|304.5|0
1713913800000|2024-04-23 23:10:00|305.1|304.5|305.2|304.6|305.2|304.6|305.1|304.5|0
1713915000000|2024-04-23 23:30:00|305.3|304.7|305.2|304.6|305.3|304.7|305.2|304.6|0
1713915600000|2024-04-23 23:40:00|305.3|304.7|305.3|304.7|305.3|304.7|305.2|304.6|0
1713916200000|2024-04-23 23:50:00|305.4|304.8|305.3|304.7|305.4|304.8|305.3|304.7|0
1713916500000|2024-04-23 23:55:00|305.2|304.6|305.2|304.6|305.3|304.7|305.2|304.6|0
1713916800000|2024-04-24 00:00:00|305.1|304.5|305.1|304.5|305.1|304.5|305.1|304.5|0
1713917100000|2024-04-24 00:05:00|305.2|304.6|305.1|304.5|305.2|304.6|305.1|304.5|0
1713917400000|2024-04-24 00:10:00|305.2|304.6|305.2|304.6|305.2|304.6|305.1|304.5|0
1713918000000|2024-04-24 00:20:00|305.3|304.7|305.3|304.7|305.3|304.7|305.2|304.6|0
1713918300000|2024-04-24 00:25:00|305.4|304.8|305.6|305|305.6|305|305.4|304.8|0
1713918600000|2024-04-24 00:30:00|305.7|305.35|306.15|306|306.3|306.15|305.6|305.35|1520
1713918900000|2024-04-24 00:35:00|306.1|305.95|305.95|305.8|306.15|305.95|305.85|305.65|376
1713919200000|2024-04-24 00:40:00|306|305.85|306.1|305.95|306.1|305.95|305.9|305.75|350
1713919500000|2024-04-24 00:45:00|306.15|306|306.25|306.1|306.3|306.1|306|305.85|380
1713919800000|2024-04-24 00:50:00|306.3|306.15|306.45|306.3|306.6|306.4|306.25|306.1|633
1713920100000|2024-04-24 00:55:00|306.5|306.35|306.45|306.3|306.5|306.35|306|305.8|896
1713920400000|2024-04-24 01:00:00|306.6|306.4|305.95|305.8|306.6|306.45|305.15|305|2355
1713920700000|2024-04-24 01:05:00|306|305.85|305.9|305.75|306.35|306.2|305.8|305.65|1080
1713921000000|2024-04-24 01:10:00|306.05|305.85|306|305.85|306.35|306.15|305.9|305.7|654
1713921300000|2024-04-24 01:15:00|306.05|305.9|306.2|306|306.5|306.3|305.75|305.6|745
1713921600000|2024-04-24 01:20:00|306.15|306.05|306.25|306.05|306.7|306.5|306.15|306.05|1164
1713921900000|2024-04-24 01:25:00|306.2|305.95|306.65|306.5|306.7|306.55|306.05|305.9|516
1713922200000|2024-04-24 01:30:00|306.6|306.45|305.95|305.75|306.6|306.45|305.65|305.5|1518
1713922500000|2024-04-24 01:35:00|305.9|305.8|306.1|305.9|306.2|306.05|305.8|305.6|310
1713922800000|2024-04-24 01:40:00|306.05|305.95|306.05|305.85|306.2|306.05|305.65|305.45|533
1713923100000|2024-04-24 01:45:00|306|305.9|306.05|305.9|306.2|306.05|305.9|305.7|663
1713923400000|2024-04-24 01:50:00|306|305.85|306.1|305.95|306.2|306|305.85|305.65|569
1713923700000|2024-04-24 01:55:00|306.15|306|306.3|306.15|306.45|306.25|306.1|305.95|412
1713924000000|2024-04-24 02:00:00|306.25|306.1|305.75|305.6|306.25|306.15|305.75|305.6|504
1713924300000|2024-04-24 02:05:00|305.8|305.65|305.8|305.65|306.05|305.85|305.7|305.55|490
1713924600000|2024-04-24 02:10:00|305.85|305.7|305.6|305.45|305.85|305.7|305.55|305.4|443
1713924900000|2024-04-24 02:15:00|305.55|305.4|305.9|305.7|305.9|305.75|305.55|305.35|307
1713925200000|2024-04-24 02:20:00|305.95|305.75|305.7|305.55|305.95|305.8|305.7|305.55|308
1713925500000|2024-04-24 02:25:00|305.65|305.5|305.7|305.55|305.8|305.65|305.55|305.4|272
1713925800000|2024-04-24 02:30:00|305.75|305.5|305.65|305.5|305.85|305.7|305.55|305.4|378
1713926100000|2024-04-24 02:35:00|305.7|305.45|305.8|305.65|305.95|305.8|305.6|305.45|326
1713926400000|2024-04-24 02:40:00|305.85|305.7|305.75|305.6|305.95|305.8|305.75|305.6|293
1713926700000|2024-04-24 02:45:00|305.7|305.55|305.95|305.8|306|305.85|305.6|305.45|346
1713927000000|2024-04-24 02:50:00|306|305.85|306|305.85|306.2|306|305.9|305.75|274
1713927300000|2024-04-24 02:55:00|305.95|305.8|306.1|305.95|306.2|306.05|305.85|305.7|293
1713927600000|2024-04-24 03:00:00|306.15|306|305.65|305.5|306.2|306.05|305.65|305.5|358
1713927900000|2024-04-24 03:05:00|305.7|305.55|305.65|305.5|305.85|305.65|305.5|305.35|178
1713928200000|2024-04-24 03:10:00|305.7|305.55|305.84|305.69|305.95|305.75|305.7|305.55|198
1713928500000|2024-04-24 03:15:00|305.94|305.74|305.99|305.84|306.04|305.89|305.84|305.64|179
1713928800000|2024-04-24 03:20:00|306.04|305.89|305.79|305.59|306.04|305.89|305.69|305.54|277
1713929100000|2024-04-24 03:25:00|305.89|305.64|306.14|305.99|306.19|305.99|305.89|305.64|252
1713929400000|2024-04-24 03:30:00|306.09|305.94|306.04|305.89|306.14|305.99|305.99|305.84|195
1713929700000|2024-04-24 03:35:00|305.99|305.84|306.04|305.89|306.14|305.99|305.84|305.69|294
1713930000000|2024-04-24 03:40:00|306.09|305.94|306.04|305.89|306.09|305.94|305.99|305.84|211
1713930300000|2024-04-24 03:45:00|305.99|305.84|305.99|305.84|306.14|305.99|305.99|305.84|309
1713930600000|2024-04-24 03:50:00|306.04|305.89|306.09|305.94|306.09|305.94|305.94|305.74|157
1713930900000|2024-04-24 03:55:00|306.04|305.89|305.99|305.79|306.04|305.89|305.89|305.74|259
1713931200000|2024-04-24 04:00:00|305.94|305.84|305.74|305.59|306.04|305.89|305.69|305.54|215
1713931500000|2024-04-24 04:05:00|305.69|305.54|305.74|305.59|305.74|305.59|305.64|305.44|97
1713931800000|2024-04-24 04:10:00|305.79|305.64|306.04|305.89|306.04|305.89|305.79|305.64|265
1713932100000|2024-04-24 04:15:00|305.99|305.84|306.09|305.94|306.14|305.99|305.99|305.84|404
1713932400000|2024-04-24 04:20:00|306.14|305.99|306.09|305.94|306.19|306.04|305.99|305.84|333
1713932700000|2024-04-24 04:25:00|306.14|305.89|306.09|305.94|306.14|305.94|305.99|305.84|115
1713933000000|2024-04-24 04:30:00|306.14|305.99|306.14|305.99|306.14|305.99|306.09|305.94|92
1713933300000|2024-04-24 04:35:00|306.09|305.94|306.09|305.94|306.14|305.99|306.04|305.84|1170
1713933600000|2024-04-24 04:40:00|305.99|305.84|305.94|305.79|306.09|305.94|305.94|305.79|837
1713933900000|2024-04-24 04:45:00|305.99|305.84|305.99|305.79|306.04|305.89|305.94|305.79|129
1713934200000|2024-04-24 04:50:00|305.94|305.84|305.89|305.69|305.99|305.84|305.89|305.69|95
1713934500000|2024-04-24 04:55:00|305.84|305.74|305.99|305.84|305.99|305.84|305.74|305.59|343
1713934800000|2024-04-24 05:00:00|306.04|305.89|306.14|305.99|306.14|305.99|305.94|305.79|188
1713935100000|2024-04-24 05:05:00|306.19|306.04|306.49|306.34|306.49|306.34|306.19|305.99|355
1713935400000|2024-04-24 05:10:00|306.44|306.29|306.64|306.49|306.74|306.59|306.44|306.29|520
1713935700000|2024-04-24 05:15:00|306.69|306.44|306.49|306.34|306.69|306.54|306.49|306.34|276
1713936000000|2024-04-24 05:20:00|306.54|306.39|306.59|306.44|306.79|306.64|306.44|306.29|332
1713936300000|2024-04-24 05:25:00|306.54|306.39|306.29|306.14|306.54|306.39|306.19|306.04|418
1713936600000|2024-04-24 05:30:00|306.24|306.09|305.94|305.79|306.34|306.14|305.89|305.74|313
1713936900000|2024-04-24 05:35:00|305.99|305.84|305.89|305.74|306.19|305.99|305.89|305.69|288
1713937200000|2024-04-24 05:40:00|305.94|305.79|306.09|305.89|306.14|305.99|305.89|305.74|271
1713937500000|2024-04-24 05:45:00|306.14|305.94|306.04|305.89|306.19|305.99|305.89|305.74|294
1713937800000|2024-04-24 05:50:00|306.09|305.94|305.94|305.79|306.14|305.99|305.79|305.64|316
1713938100000|2024-04-24 05:55:00|305.99|305.84|305.94|305.79|306.04|305.84|305.84|305.69|201
1713938400000|2024-04-24 06:00:00|306.09|305.89|306.19|306.04|306.24|306.09|306.04|305.84|405
1713938700000|2024-04-24 06:05:00|306.24|306.09|305.99|305.84|306.24|306.09|305.99|305.84|251
1713939000000|2024-04-24 06:10:00|306.04|305.89|306.04|305.89|306.09|305.94|305.99|305.84|258
1713939300000|2024-04-24 06:15:00|305.99|305.84|306.09|305.94|306.14|305.94|305.94|305.79|3053
1713939600000|2024-04-24 06:20:00|306.14|305.99|306.09|305.89|306.14|305.99|305.99|305.84|2183
1713939900000|2024-04-24 06:25:00|306.04|305.94|306.29|306.14|306.34|306.19|306.04|305.94|229
1713940200000|2024-04-24 06:30:00|306.24|306.09|306.39|306.24|306.39|306.24|306.14|305.99|267
1713940500000|2024-04-24 06:35:00|306.44|306.29|306.54|306.39|306.59|306.39|306.39|306.19|682
1713940800000|2024-04-24 06:40:00|306.59|306.44|306.54|306.39|306.59|306.44|306.44|306.29|273
1713941100000|2024-04-24 06:45:00|306.49|306.34|306.34|306.19|306.54|306.39|306.34|306.19|159
1713941400000|2024-04-24 06:50:00|306.39|306.24|306.24|306.04|306.39|306.24|306.09|305.94|384
1713941700000|2024-04-24 06:55:00|306.29|306.09|306.24|306.09|306.34|306.19|306.24|306.04|216
1713942000000|2024-04-24 07:00:00|306.29|306.14|306.14|305.99|306.29|306.14|306.04|305.89|369
1713942300000|2024-04-24 07:05:00|306.19|306.04|305.79|305.64|306.19|306.04|305.79|305.64|519
1713942600000|2024-04-24 07:10:00|305.84|305.69|305.39|305.24|305.89|305.69|305.39|305.24|424
1713942900000|2024-04-24 07:15:00|305.49|305.29|305.59|305.44|305.64|305.44|305.44|305.29|245
1713943200000|2024-04-24 07:20:00|305.64|305.49|305.59|305.44|305.74|305.59|305.54|305.39|517
1713943500000|2024-04-24 07:25:00|305.54|305.39|305.59|305.44|305.64|305.49|305.54|305.39|248
1713943800000|2024-04-24 07:30:00|305.64|305.49|305.94|305.74|305.94|305.79|305.59|305.44|482
1713944100000|2024-04-24 07:35:00|305.89|305.79|305.79|305.64|305.89|305.79|305.74|305.54|283
1713944400000|2024-04-24 07:40:00|305.84|305.69|305.59|305.44|305.94|305.74|305.54|305.39|461
1713944700000|2024-04-24 07:45:00|305.64|305.49|305.74|305.59|305.84|305.64|305.64|305.49|411
1713945000000|2024-04-24 07:50:00|305.79|305.54|305.74|305.59|305.79|305.64|305.64|305.49|386
1713945300000|2024-04-24 07:55:00|305.79|305.64|305.79|305.64|305.89|305.74|305.74|305.59|795
1713945600000|2024-04-24 08:00:00|305.84|305.69|305.94|305.79|306.04|305.89|305.84|305.69|377
1713945900000|2024-04-24 08:05:00|305.89|305.74|305.89|305.74|306.04|305.84|305.79|305.59|414
1713946200000|2024-04-24 08:10:00|305.84|305.69|305.94|305.79|305.94|305.79|305.79|305.64|283
1713946500000|2024-04-24 08:15:00|305.99|305.84|305.79|305.64|305.99|305.84|305.74|305.59|411
1713946800000|2024-04-24 08:20:00|305.84|305.69|305.69|305.54|305.84|305.69|305.69|305.54|341
1713947100000|2024-04-24 08:25:00|305.74|305.59|305.74|305.59|305.79|305.64|305.69|305.54|877
1713947400000|2024-04-24 08:30:00|305.79|305.64|305.49|305.34|305.79|305.64|305.44|305.29|373
1713947700000|2024-04-24 08:35:00|305.44|305.29|305.49|305.34|305.54|305.39|305.39|305.24|367
1713948000000|2024-04-24 08:40:00|305.44|305.29|305.29|305.14|305.59|305.44|305.24|305.09|667
1713948300000|2024-04-24 08:45:00|305.34|305.19|305.39|305.24|305.54|305.34|305.29|305.14|502
1713948600000|2024-04-24 08:50:00|305.34|305.19|305.29|305.09|305.39|305.24|305.14|304.99|1136
1713948900000|2024-04-24 08:55:00|305.24|305.14|305.34|305.19|305.49|305.34|305.24|305.14|502
1713949200000|2024-04-24 09:00:00|304.02|303.87|303.92|303.72|304.17|304.02|303.87|303.72|729
1713949500000|2024-04-24 09:05:00|303.87|303.77|303.82|303.62|304.12|303.97|303.77|303.62|3367
1713949800000|2024-04-24 09:10:00|303.77|303.67|303.87|303.72|303.92|303.72|303.67|303.52|340
1713950100000|2024-04-24 09:15:00|303.92|303.77|304.07|303.87|304.17|303.97|303.87|303.72|200
1713950400000|2024-04-24 09:20:00|304.27|303.67|304.17|303.57|304.27|303.67|304.17|303.57|4
1713950700000|2024-04-24 09:25:00|||||||||5
1713951000000|2024-04-24 09:30:00|304.27|303.67|304.17|303.57|304.27|303.67|304.17|303.57|0
1713951600000|2024-04-24 09:40:00|304.07|303.47|304.07|303.47|304.17|303.57|304.07|303.47|0
1713951900000|2024-04-24 09:45:00|304.17|303.57|304.07|303.47|304.17|303.57|304.07|303.47|0
1713952200000|2024-04-24 09:50:00|303.92|303.67|304.22|304.07|304.32|304.17|303.87|303.67|475
1713952500000|2024-04-24 09:55:00|304.27|304.12|304.32|304.17|304.42|304.22|304.27|304.07|132
1713952800000|2024-04-24 10:00:00|304.27|304.12|304.37|304.22|304.42|304.27|304.27|304.12|34
1713953100000|2024-04-24 10:05:00|304.32|304.17|304.37|304.22|304.37|304.22|304.22|304.07|27
1713953400000|2024-04-24 10:10:00|304.32|304.17|304.42|304.22|304.42|304.22|304.32|304.17|13
1713953700000|2024-04-24 10:15:00|304.37|304.27|304.47|304.32|304.52|304.32|304.37|304.27|5
1713954000000|2024-04-24 10:20:00|304.42|304.27|304.52|304.32|304.52|304.32|304.42|304.27|19
1713954300000|2024-04-24 10:25:00|304.47|304.27|304.42|304.22|304.47|304.27|304.37|304.22|12
1713954600000|2024-04-24 10:30:00|304.37|304.17|304.32|304.17|304.42|304.22|304.32|304.17|3
1713954900000|2024-04-24 10:35:00|304.37|304.12|304.32|304.17|304.37|304.17|304.32|304.12|11
1713955200000|2024-04-24 10:40:00|304.27|304.12|304.22|304.07|304.32|304.12|304.17|304.02|30
1713955500000|2024-04-24 10:45:00|304.27|304.12|304.22|304.07|304.27|304.12|304.17|304.02|24
1713955800000|2024-04-24 10:50:00|304.27|304.02|304.22|304.07|304.27|304.07|304.17|304.02|14
1713956100000|2024-04-24 10:55:00|304.17|304.02|304.12|303.97|304.22|304.07|304.12|303.97|22
1713956400000|2024-04-24 11:00:00|304.17|304.02|304.17|304.02|304.22|304.07|304.12|303.97|3
1713956700000|2024-04-24 11:05:00|304.12|303.97|304.17|304.02|304.22|304.02|304.12|303.97|12
1713957000000|2024-04-24 11:10:00|304.22|304.07|304.27|304.12|304.27|304.12|304.22|304.02|3
1713957300000|2024-04-24 11:15:00|304.32|304.17|304.32|304.12|304.32|304.17|304.22|304.07|3
1713957600000|2024-04-24 11:20:00|304.27|304.07|304.32|304.17|304.32|304.17|304.17|304.02|17
1713957900000|2024-04-24 11:25:00|304.27|304.12|304.32|304.12|304.32|304.17|304.27|304.12|2
1713958200000|2024-04-24 11:30:00|304.27|304.07|304.22|304.07|304.27|304.07|304.12|303.97|114
1713958500000|2024-04-24 11:35:00|304.27|304.12|304.27|304.07|304.32|304.17|304.22|304.07|12
1713958800000|2024-04-24 11:40:00|304.22|304.02|304.22|304.07|304.27|304.12|304.17|304.02|33
1713959100000|2024-04-24 11:45:00|304.17|304.02|304.17|304.02|304.22|304.02|304.12|303.97|30
1713959400000|2024-04-24 11:50:00|304.22|304.07|304.32|304.17|304.32|304.17|304.22|304.02|10
1713959700000|2024-04-24 11:55:00|304.37|304.22|304.42|304.27|304.47|304.27|304.32|304.17|36
1713960000000|2024-04-24 12:00:00|304.47|304.22|304.32|304.12|304.47|304.22|304.27|304.12|27
1713960300000|2024-04-24 12:05:00|304.27|304.17|304.37|304.22|304.37|304.22|304.27|304.12|2
1713960600000|2024-04-24 12:10:00|304.42|304.27|304.27|304.07|304.42|304.27|304.17|304.02|45
1713960900000|2024-04-24 12:15:00|304.32|304.12|304.22|304.07|304.32|304.12|304.22|304.07|45
1713961200000|2024-04-24 12:20:00|304.27|304.12|304.27|304.12|304.27|304.12|304.17|304.02|27
1713961500000|2024-04-24 12:25:00|304.32|304.17|304.37|304.22|304.42|304.27|304.32|304.17|34
1713961800000|2024-04-24 12:30:00|304.32|304.17|304.22|304.07|304.42|304.22|304.22|304.07|135
1713962100000|2024-04-24 12:35:00|304.17|304.02|304.22|304.07|304.27|304.12|304.02|303.87|64
1713962400000|2024-04-24 12:40:00|304.27|304.12|303.97|303.82|304.32|304.17|303.97|303.82|9
1713962700000|2024-04-24 12:45:00|303.92|303.77|303.77|303.62|303.92|303.77|303.77|303.62|116
1713963000000|2024-04-24 12:50:00|303.82|303.67|303.77|303.62|303.87|303.72|303.72|303.57|13
1713963300000|2024-04-24 12:55:00|303.72|303.57|303.67|303.52|303.77|303.62|303.62|303.47|11
1713963600000|2024-04-24 13:00:00|303.62|303.47|303.72|303.52|303.72|303.57|303.52|303.37|71
1713963900000|2024-04-24 13:05:00|303.77|303.57|303.62|303.42|303.77|303.62|303.62|303.42|30
1713964200000|2024-04-24 13:10:00|303.57|303.47|303.57|303.42|303.62|303.47|303.52|303.37|38
1713964500000|2024-04-24 13:15:00|303.62|303.47|303.57|303.42|303.62|303.47|303.52|303.32|51
1713964800000|2024-04-24 13:20:00|303.62|303.47|303.62|303.47|303.72|303.57|303.57|303.42|46
1713965100000|2024-04-24 13:25:00|303.67|303.52|303.72|303.57|303.72|303.57|303.57|303.37|46
1713965400000|2024-04-24 13:30:00|303.67|303.52|303.67|303.47|303.77|303.62|303.27|303.12|211
1713965700000|2024-04-24 13:35:00|303.72|303.52|303.87|303.72|303.92|303.77|303.62|303.37|118
1713966000000|2024-04-24 13:40:00|303.92|303.77|304.02|303.87|304.32|304.12|303.87|303.72|88
1713966300000|2024-04-24 13:45:00|304.07|303.92|303.72|303.57|304.12|303.97|303.67|303.47|113
1713966600000|2024-04-24 13:50:00|303.77|303.62|303.67|303.47|303.82|303.67|303.57|303.42|120
1713966900000|2024-04-24 13:55:00|303.72|303.52|303.52|303.37|303.72|303.52|303.32|303.12|66
1713967200000|2024-04-24 14:00:00|303.57|303.42|303.52|303.37|303.77|303.57|303.27|303.07|76
1713967500000|2024-04-24 14:05:00|303.57|303.42|303.72|303.52|303.82|303.62|303.52|303.37|22
1713967800000|2024-04-24 14:10:00|303.77|303.57|303.22|303.02|303.77|303.62|303.22|303.02|81
1713968100000|2024-04-24 14:15:00|303.27|303.07|303.27|303.12|303.47|303.32|303.17|303.02|48
1713968400000|2024-04-24 14:20:00|303.32|303.17|303.42|303.27|303.42|303.27|303.22|303.07|24
1713968700000|2024-04-24 14:25:00|303.47|303.32|303.32|303.17|303.47|303.32|303.32|303.17|20
1713969000000|2024-04-24 14:30:00|303.37|303.22|303.32|303.17|303.57|303.42|303.32|303.12|21
1713969300000|2024-04-24 14:35:00|303.37|303.12|303.02|302.82|303.37|303.22|302.97|302.82|83
1713969600000|2024-04-24 14:40:00|302.97|302.87|302.97|302.82|303.12|302.92|302.82|302.67|88
1713969900000|2024-04-24 14:45:00|303.02|302.77|302.92|302.77|303.07|302.92|302.87|302.72|80
1713970200000|2024-04-24 14:50:00|302.97|302.72|302.87|302.67|302.97|302.72|302.72|302.57|215
1713970500000|2024-04-24 14:55:00|302.82|302.62|302.82|302.67|302.87|302.72|302.72|302.52|34
1713970800000|2024-04-24 15:00:00|302.87|302.72|302.67|302.52|302.92|302.77|302.67|302.52|383
1713971100000|2024-04-24 15:05:00|302.72|302.47|302.57|302.42|302.72|302.57|302.57|302.37|48
1713971400000|2024-04-24 15:10:00|302.52|302.37|302.47|302.32|302.67|302.52|302.47|302.27|116
1713971700000|2024-04-24 15:15:00|302.42|302.27|302.57|302.42|302.67|302.52|302.42|302.27|305
1713972000000|2024-04-24 15:20:00|302.52|302.37|302.37|302.22|302.57|302.42|302.37|302.22|21
1713972300000|2024-04-24 15:25:00|302.42|302.27|302.67|302.52|302.67|302.52|302.37|302.22|144
1713972600000|2024-04-24 15:30:00|302.62|302.47|302.77|302.57|302.82|302.62|302.62|302.42|16
1713972900000|2024-04-24 15:35:00|302.72|302.62|302.67|302.47|302.82|302.67|302.62|302.47|56
1713973200000|2024-04-24 15:40:00|302.62|302.52|302.22|302.07|302.67|302.52|302.22|302.02|71
1713973500000|2024-04-24 15:45:00|302.27|302.02|302.52|302.37|302.62|302.42|302.17|302.02|129
1713973800000|2024-04-24 15:50:00|302.47|302.32|302.57|302.37|302.57|302.37|302.37|302.22|28
1713974100000|2024-04-24 15:55:00|302.52|302.42|302.57|302.37|302.67|302.47|302.42|302.27|45
1713974400000|2024-04-24 16:00:00|302.52|302.42|302.77|302.57|302.82|302.67|302.52|302.37|64
1713974700000|2024-04-24 16:05:00|302.72|302.52|302.52|302.37|302.77|302.52|302.52|302.37|13
1713975000000|2024-04-24 16:10:00|302.47|302.32|302.72|302.52|302.72|302.57|302.47|302.32|84
1713975300000|2024-04-24 16:15:00|302.77|302.57|302.77|302.62|302.82|302.67|302.72|302.57|30
1713975600000|2024-04-24 16:20:00|302.82|302.67|302.77|302.62|302.87|302.72|302.72|302.57|27
1713975900000|2024-04-24 16:25:00|302.82|302.67|302.82|302.67|302.92|302.72|302.77|302.62|19
1713976200000|2024-04-24 16:30:00|302.77|302.62|302.67|302.47|302.77|302.62|302.62|302.47|37
1713976500000|2024-04-24 16:35:00|302.62|302.52|302.77|302.62|302.77|302.62|302.62|302.52|14
1713976800000|2024-04-24 16:40:00|302.82|302.57|302.72|302.57|302.82|302.62|302.67|302.52|20
1713977100000|2024-04-24 16:45:00|302.77|302.62|302.77|302.62|302.77|302.62|302.67|302.52|18
1713977400000|2024-04-24 16:50:00|302.72|302.57|302.97|302.82|302.97|302.82|302.72|302.57|10
1713977700000|2024-04-24 16:55:00|302.92|302.77|303.02|302.82|303.02|302.87|302.92|302.77|27
1713978000000|2024-04-24 17:00:00|302.97|302.87|303.02|302.82|303.12|302.92|302.87|302.72|13
1713978300000|2024-04-24 17:05:00|303.07|302.87|303.12|302.92|303.17|303.02|303.07|302.87|47
1713978600000|2024-04-24 17:10:00|303.07|302.97|303.27|303.07|303.27|303.12|303.07|302.92|81
1713978900000|2024-04-24 17:15:00|303.22|303.12|303.37|303.22|303.42|303.27|303.22|303.07|45
1713979200000|2024-04-24 17:20:00|303.42|303.17|303.52|303.32|303.52|303.37|303.27|303.12|47
1713979500000|2024-04-24 17:25:00|303.47|303.37|303.52|303.37|303.57|303.37|303.47|303.32|17
1713979800000|2024-04-24 17:30:00|303.57|303.42|303.52|303.37|303.67|303.52|303.52|303.37|63
1713980100000|2024-04-24 17:35:00|303.57|303.32|303.47|303.32|303.67|303.52|303.42|303.27|27
1713980400000|2024-04-24 17:40:00|303.52|303.27|303.67|303.47|303.67|303.52|303.47|303.27|28
1713980700000|2024-04-24 17:45:00|303.62|303.52|303.62|303.47|303.72|303.57|303.62|303.47|8
1713981000000|2024-04-24 17:50:00|303.67|303.42|303.62|303.47|303.67|303.52|303.62|303.42|6
1713981300000|2024-04-24 17:55:00|303.67|303.52|303.77|303.57|303.77|303.62|303.67|303.47|17
1713981600000|2024-04-24 18:00:00|303.72|303.62|303.62|303.47|303.77|303.62|303.62|303.47|11
1713981900000|2024-04-24 18:05:00|303.57|303.42|303.52|303.32|303.62|303.47|303.42|303.27|34
1713982200000|2024-04-24 18:10:00|303.57|303.37|303.32|303.12|303.62|303.47|303.32|303.12|63
1713982500000|2024-04-24 18:15:00|303.27|303.07|303.22|303.07|303.37|303.22|303.17|303.02|40
1713982800000|2024-04-24 18:20:00|303.27|303.12|303.27|303.07|303.32|303.17|303.22|303.02|88
1713983100000|2024-04-24 18:25:00|303.22|303.12|303.22|303.02|303.32|303.12|303.17|303.02|57
1713983400000|2024-04-24 18:30:00|303.17|303.07|302.97|302.82|303.22|303.07|302.92|302.77|92
1713983700000|2024-04-24 18:35:00|302.92|302.77|302.97|302.82|303.07|302.87|302.92|302.77|72
1713984000000|2024-04-24 18:40:00|303.02|302.87|303.07|302.92|303.07|302.92|302.97|302.77|62
1713984300000|2024-04-24 18:45:00|303.02|302.87|302.92|302.72|303.07|302.92|302.87|302.72|49
1713984600000|2024-04-24 18:50:00|302.87|302.77|302.82|302.67|302.92|302.77|302.77|302.62|48
1713984900000|2024-04-24 18:55:00|302.87|302.72|302.77|302.62|302.92|302.72|302.77|302.57|83
1713985200000|2024-04-24 19:00:00|302.72|302.57|302.72|302.57|302.82|302.67|302.72|302.52|53
1713985500000|2024-04-24 19:05:00|302.77|302.62|303.12|302.92|303.12|302.92|302.72|302.57|68
1713985800000|2024-04-24 19:10:00|303.17|302.97|303.32|303.12|303.32|303.17|303.12|302.92|8
1713986100000|2024-04-24 19:15:00|303.37|303.17|303.42|303.27|303.47|303.27|303.27|303.12|32
1713986400000|2024-04-24 19:20:00|303.47|303.32|303.67|303.52|303.72|303.52|303.42|303.27|60
1713986700000|2024-04-24 19:25:00|303.62|303.47|303.47|303.32|303.72|303.57|303.42|303.27|17
1713987000000|2024-04-24 19:30:00|303.42|303.27|303.27|303.12|303.47|303.32|303.27|303.12|11
1713987300000|2024-04-24 19:35:00|303.22|303.07|303.22|303.02|303.27|303.07|303.12|302.97|7
1713987600000|2024-04-24 19:40:00|303.27|303.07|303.27|303.12|303.32|303.12|303.22|303.02|5
1713987900000|2024-04-24 19:45:00|303.22|303.07|303.12|302.92|303.27|303.12|303.12|302.92|14
1713988200000|2024-04-24 19:50:00|303.07|302.97|303.17|303.02|303.22|303.07|303.02|302.87|45
1713988500000|2024-04-24 19:55:00|303.22|303.07|303.07|302.92|303.22|303.07|303.02|302.87|1105
1713988800000|2024-04-24 20:00:00|303.12|302.87|303.27|303.07|303.27|303.12|303.02|302.87|4
1713989100000|2024-04-24 20:05:00|303.22|302.92|303.07|302.92|303.27|303.07|303.02|302.87|15
1713989400000|2024-04-24 20:10:00|303.02|302.87|303.02|302.87|303.07|302.92|303.02|302.87|5
1713989700000|2024-04-24 20:15:00|303.07|302.82|303.12|302.92|303.12|302.97|303.07|302.82|3
1713990000000|2024-04-24 20:20:00|303.07|302.87|303.07|302.92|303.12|302.92|303.02|302.87|5
1713990300000|2024-04-24 20:25:00|303.12|302.97|303.02|302.82|303.12|302.97|302.92|302.72|42
1713990600000|2024-04-24 20:30:00|302.97|302.77|302.97|302.77|302.97|302.77|302.87|302.72|5
1713990900000|2024-04-24 20:35:00|302.92|302.82|302.97|302.77|302.97|302.82|302.92|302.77|1
1713991200000|2024-04-24 20:40:00|303.02|302.82|302.97|302.77|303.02|302.87|302.92|302.77|6
1713991500000|2024-04-24 20:45:00|303.02|302.82|303.02|302.82|303.07|302.92|302.92|302.72|5
1713991800000|2024-04-24 20:50:00|303.07|302.87|303.07|302.92|303.07|302.92|303.02|302.87|0
1713992100000|2024-04-24 20:55:00|303.12|302.97|303.17|302.92|303.22|303.02|303.12|302.87|28
1713992400000|2024-04-24 21:00:00|303.22|302.62|303.22|302.67|303.22|302.67|303.22|302.62|0
1713992700000|2024-04-24 21:05:00||302.72||302.77||302.77||302.67|0
1713993000000|2024-04-24 21:10:00|303.67|303.12|303.67|303.07|303.77|303.17|303.67|303.07|4
1713993300000|2024-04-24 21:15:00|303.77|303.17|303.77|303.17|303.77|303.17|303.67|303.07|0
1713993600000|2024-04-24 21:20:00|303.67|303.07|303.77|303.17|303.77|303.17|303.67|303.07|0
1713993900000|2024-04-24 21:25:00|303.67|303.07|303.67|303.07|303.77|303.17|303.67|303.07|0
1713994200000|2024-04-24 21:30:00|303.57|302.97|303.57|302.97|303.57|302.97|303.57|302.97|0
1713996000000|2024-04-24 22:00:00|303.67|303.07|303.77|303.17|303.77|303.17|303.57|302.97|0
1713996600000|2024-04-24 22:10:00|303.67|303.07|303.77|303.17|303.77|303.17|303.67|303.07|0
1713996900000|2024-04-24 22:15:00|303.67|303.07|303.77|303.17|303.77|303.17|303.67|303.07|0
1713997200000|2024-04-24 22:20:00|303.87|303.27|303.77|303.17|303.87|303.27|303.77|303.17|0
1713997500000|2024-04-24 22:25:00|303.87|303.27|303.87|303.27|303.87|303.27|303.87|303.27|0
1713997800000|2024-04-24 22:30:00|303.97|303.37|303.77|303.17|303.97|303.37|303.77|303.17|0
1713998100000|2024-04-24 22:35:00|303.87|303.27|303.77|303.17|303.87|303.27|303.67|303.07|0
1713998400000|2024-04-24 22:40:00|303.87|303.27|303.77|303.17|303.87|303.27|303.77|303.17|0
1713998700000|2024-04-24 22:45:00|303.87|303.27|303.87|303.27|303.87|303.27|303.77|303.17|0
1713999000000|2024-04-24 22:50:00|303.77|303.17|303.77|303.17|303.87|303.27|303.77|303.17|0
1713999600000|2024-04-24 23:00:00|303.87|303.27|303.77|303.17|303.87|303.27|303.77|303.17|0
1713999900000|2024-04-24 23:05:00|303.87|303.27|303.87|303.27|303.87|303.27|303.77|303.17|0
1714000200000|2024-04-24 23:10:00|303.97|303.37|303.87|303.27|303.97|303.37|303.87|303.27|0
1714001400000|2024-04-24 23:30:00|303.97|303.37|303.87|303.27|303.97|303.37|303.87|303.27|0
1714002300000|2024-04-24 23:45:00|303.77|303.17|303.77|303.17|303.77|303.17|303.77|303.17|0
1714002600000|2024-04-24 23:50:00|303.67|303.07|303.67|303.07|303.67|303.07|303.67|303.07|0
1714002900000|2024-04-24 23:55:00|303.77|303.17|303.87|303.27|303.87|303.27|303.77|303.17|0
1714003200000|2024-04-25 00:00:00|303.97|303.37|303.97|303.37|304.07|303.47|303.97|303.37|0
1714003500000|2024-04-25 00:05:00|304.07|303.47|303.97|303.37|304.07|303.47|303.87|303.27|0
1714003800000|2024-04-25 00:10:00|303.87|303.27|303.87|303.27|303.87|303.27|303.87|303.27|0
1714004400000|2024-04-25 00:20:00|303.97|303.37|303.87|303.27|303.97|303.37|303.87|303.27|0
1714004700000|2024-04-25 00:25:00|303.97|303.37|303.97|303.37|303.97|303.37|303.87|303.27|0
1714005000000|2024-04-25 00:30:00|303.12|302.97|302.67|302.52|303.17|302.97|302.57|302.42|901
1714005300000|2024-04-25 00:35:00|302.72|302.57|302.77|302.62|302.82|302.67|302.52|302.37|384
1714005600000|2024-04-25 00:40:00|302.72|302.57|302.67|302.52|302.82|302.67|302.62|302.47|433
1714005900000|2024-04-25 00:45:00|302.62|302.47|302.62|302.47|302.62|302.47|302.32|302.12|722
1714006200000|2024-04-25 00:50:00|302.57|302.42|302.52|302.37|302.62|302.47|302.52|302.37|219
1714006500000|2024-04-25 00:55:00|302.47|302.32|302.07|301.92|302.52|302.37|302.07|301.87|509
1714006800000|2024-04-25 01:00:00|302.12|301.97|301.17|301.02|302.17|302.02|300.92|300.72|3200
1714007100000|2024-04-25 01:05:00|301.22|301.07|301.12|300.92|301.42|301.27|300.47|300.32|1645
1714007400000|2024-04-25 01:10:00|301.22|301.02|301.47|301.32|301.62|301.47|301.07|300.87|638
1714007700000|2024-04-25 01:15:00|301.57|301.42|301.27|301.12|301.72|301.57|301.22|301.07|565
1714008000000|2024-04-25 01:20:00|301.32|301.17|301.32|301.17|301.52|301.37|301.12|300.97|825
1714008300000|2024-04-25 01:25:00|301.27|301.12|301.67|301.52|301.67|301.52|301.07|300.92|695
1714008600000|2024-04-25 01:30:00|301.62|301.42|302.02|301.87|302.12|301.97|301.57|301.42|1129
1714008900000|2024-04-25 01:35:00|301.97|301.82|301.87|301.72|302.32|302.12|301.87|301.72|866
1714009200000|2024-04-25 01:40:00|301.92|301.77|301.52|301.32|301.97|301.77|301.47|301.32|2578
1714009500000|2024-04-25 01:45:00|301.47|301.27|301.57|301.42|301.62|301.42|301.27|301.12|596
1714009800000|2024-04-25 01:50:00|301.62|301.47|301.97|301.77|301.97|301.82|301.62|301.42|325
1714010100000|2024-04-25 01:55:00|301.92|301.82|301.67|301.52|301.97|301.82|301.67|301.52|556
1714010400000|2024-04-25 02:00:00|301.62|301.47|302.37|302.22|302.42|302.27|301.57|301.37|557
1714010700000|2024-04-25 02:05:00|302.32|302.17|302.77|302.62|302.77|302.62|302.17|301.97|1484
1714011000000|2024-04-25 02:10:00|302.72|302.57|302.31|302.11|302.72|302.57|302.07|301.91|593
1714011300000|2024-04-25 02:15:00|302.36|302.16|302.11|301.96|302.36|302.16|302.11|301.96|297
1714011600000|2024-04-25 02:20:00|302.06|301.91|302.76|302.61|302.76|302.61|302.01|301.86|545
1714011900000|2024-04-25 02:25:00|302.81|302.66|303.36|303.16|303.36|303.21|302.76|302.61|529
1714012200000|2024-04-25 02:30:00|303.31|303.21|303.56|303.36|303.61|303.46|303.21|303.06|833
1714012500000|2024-04-25 02:35:00|303.61|303.41|303.46|303.26|303.66|303.46|303.36|303.21|434
1714012800000|2024-04-25 02:40:00|303.41|303.21|303.66|303.46|303.66|303.51|303.31|303.16|1657
1714013100000|2024-04-25 02:45:00|303.61|303.51|303.76|303.56|303.81|303.61|303.51|303.36|482
1714013400000|2024-04-25 02:50:00|303.71|303.61|303.61|303.46|303.96|303.81|303.61|303.46|415
1714013700000|2024-04-25 02:55:00|303.66|303.51|303.81|303.66|303.91|303.76|303.66|303.46|310
1714014000000|2024-04-25 03:00:00|303.86|303.71|303.71|303.56|303.96|303.81|303.71|303.56|449
1714014300000|2024-04-25 03:05:00|303.66|303.51|303.46|303.31|303.66|303.51|303.21|303.06|445
1714014600000|2024-04-25 03:10:00|303.41|303.26|303.36|303.21|303.46|303.31|303.31|303.16|298
1714014900000|2024-04-25 03:15:00|303.31|303.16|303.41|303.26|303.46|303.26|303.11|302.96|387
1714015200000|2024-04-25 03:20:00|303.36|303.21|303.36|303.21|303.46|303.26|303.16|303.01|487
1714015500000|2024-04-25 03:25:00|303.41|303.26|303.36|303.16|303.61|303.46|303.31|303.16|385
1714015800000|2024-04-25 03:30:00|303.31|303.21|303.16|303.01|303.36|303.21|303.11|302.96|396
1714016100000|2024-04-25 03:35:00|303.11|302.96|303.46|303.31|303.51|303.36|303.11|302.96|638
1714016400000|2024-04-25 03:40:00|303.41|303.26|303.26|303.11|303.51|303.36|303.26|303.11|323
1714016700000|2024-04-25 03:45:00|303.31|303.01|303.76|303.61|303.81|303.61|303.16|303.01|409
1714017000000|2024-04-25 03:50:00|303.71|303.56|303.81|303.66|303.91|303.71|303.66|303.51|426
1714017300000|2024-04-25 03:55:00|303.76|303.61|303.71|303.56|303.86|303.71|303.71|303.56|442
1714017600000|2024-04-25 04:00:00|303.66|303.51|303.61|303.46|303.76|303.61|303.61|303.46|245
1714017900000|2024-04-25 04:05:00|303.56|303.41|303.46|303.31|303.56|303.41|303.36|303.21|380
1714018200000|2024-04-25 04:10:00|303.51|303.36|303.56|303.41|303.56|303.41|303.51|303.36|591
1714018500000|2024-04-25 04:15:00|303.51|303.36|303.71|303.56|303.76|303.61|303.51|303.36|360
1714018800000|2024-04-25 04:20:00|303.76|303.61|303.81|303.66|303.81|303.66|303.71|303.61|223
1714019100000|2024-04-25 04:25:00|303.91|303.76|303.76|303.56|304.01|303.81|303.71|303.56|322
1714019400000|2024-04-25 04:30:00|303.81|303.61|303.61|303.46|303.81|303.66|303.61|303.46|835
1714019700000|2024-04-25 04:35:00|303.71|303.51|303.71|303.56|303.81|303.66|303.71|303.51|3657
1714020000000|2024-04-25 04:40:00|303.66|303.51|303.51|303.36|303.66|303.51|303.46|303.31|338
1714020300000|2024-04-25 04:45:00|303.46|303.31|303.36|303.16|303.46|303.36|303.31|303.16|231
1714020600000|2024-04-25 04:50:00|303.41|303.21|303.46|303.31|303.46|303.31|303.36|303.21|191
1714020900000|2024-04-25 04:55:00|303.56|303.41|303.51|303.36|303.56|303.41|303.46|303.26|267
1714021200000|2024-04-25 05:00:00|303.61|303.46|303.41|303.26|303.61|303.46|303.31|303.16|453
1714021500000|2024-04-25 05:05:00|303.46|303.31|303.66|303.51|303.71|303.56|303.41|303.26|463
1714021800000|2024-04-25 05:10:00|303.71|303.56|303.91|303.76|303.91|303.76|303.71|303.51|332
1714022100000|2024-04-25 05:15:00|303.96|303.71|303.71|303.56|303.96|303.81|303.71|303.56|349
1714022400000|2024-04-25 05:20:00|303.66|303.46|303.66|303.51|303.71|303.51|303.46|303.31|1508
1714022700000|2024-04-25 05:25:00|303.76|303.46|303.56|303.41|303.76|303.61|303.46|303.31|374
1714023000000|2024-04-25 05:30:00|303.61|303.46|303.61|303.46|303.76|303.56|303.56|303.41|360
1714023300000|2024-04-25 05:35:00|303.56|303.41|303.71|303.51|303.71|303.56|303.56|303.41|373
1714023600000|2024-04-25 05:40:00|303.66|303.56|303.76|303.61|303.81|303.66|303.66|303.51|333
1714023900000|2024-04-25 05:45:00|303.81|303.56|303.66|303.51|303.81|303.61|303.66|303.51|323
1714024200000|2024-04-25 05:50:00|303.61|303.46|303.31|303.16|303.61|303.46|303.16|302.96|309
1714024500000|2024-04-25 05:55:00|303.36|303.21|303.31|303.16|303.41|303.26|303.26|303.11|262
1714024800000|2024-04-25 06:00:00|303.36|303.21|303.36|303.21|303.46|303.31|303.21|303.06|345
1714025100000|2024-04-25 06:05:00|303.41|303.26|303.41|303.21|303.41|303.26|303.36|303.21|258
1714025400000|2024-04-25 06:10:00|303.46|303.26|303.46|303.31|303.46|303.31|303.41|303.21|235
1714025700000|2024-04-25 06:15:00|303.41|303.26|303.56|303.41|303.61|303.41|303.41|303.26|451
1714026000000|2024-04-25 06:20:00|303.61|303.46|303.61|303.46|303.71|303.51|303.56|303.36|331
1714026300000|2024-04-25 06:25:00|303.56|303.41|303.36|303.21|303.56|303.41|303.36|303.21|268
1714026600000|2024-04-25 06:30:00|303.41|303.26|303.36|303.21|303.41|303.26|303.21|303.01|329
1714026900000|2024-04-25 06:35:00|303.31|303.16|303.41|303.26|303.41|303.26|303.26|303.11|535
1714027200000|2024-04-25 06:40:00|303.36|303.21|303.56|303.41|303.61|303.41|303.36|303.21|258
1714027500000|2024-04-25 06:45:00|303.61|303.46|303.66|303.51|303.71|303.56|303.56|303.46|492
1714027800000|2024-04-25 06:50:00|303.71|303.46|303.71|303.56|303.71|303.56|303.66|303.46|526
1714028100000|2024-04-25 06:55:00|303.76|303.61|303.96|303.81|304.01|303.86|303.76|303.56|388
1714028400000|2024-04-25 07:00:00|303.91|303.76|304.31|304.16|304.36|304.16|303.91|303.76|527
1714028700000|2024-04-25 07:05:00|304.26|304.11|304.56|304.41|304.61|304.41|304.21|304.01|719
1714029000000|2024-04-25 07:10:00|304.61|304.46|304.26|304.11|304.61|304.46|304.26|304.11|408
1714029300000|2024-04-25 07:15:00|304.21|304.06|304.16|304.01|304.36|304.21|304.16|303.96|337
1714029600000|2024-04-25 07:20:00|304.11|303.96|303.96|303.81|304.11|303.96|303.81|303.61|390
1714029900000|2024-04-25 07:25:00|303.91|303.76|304.01|303.86|304.01|303.86|303.81|303.66|615
1714030200000|2024-04-25 07:30:00|304.06|303.91|304.26|304.11|304.26|304.11|304.06|303.91|2250
1714030500000|2024-04-25 07:35:00|304.31|304.16|304.06|303.91|304.31|304.16|304.01|303.86|313
1714030800000|2024-04-25 07:40:00|304.11|303.96|304.11|303.96|304.11|303.96|304.01|303.86|295
1714031100000|2024-04-25 07:45:00|304.06|303.91|304.06|303.91|304.11|303.96|304.06|303.91|277
1714031400000|2024-04-25 07:50:00|304.11|303.96|304.16|304.01|304.26|304.06|304.06|303.91|397
1714031700000|2024-04-25 07:55:00|304.11|303.96|304.26|304.11|304.31|304.16|304.11|303.96|309
1714032000000|2024-04-25 08:00:00|304.31|304.16|304.36|304.21|304.41|304.26|304.31|304.16|365
1714032300000|2024-04-25 08:05:00|304.41|304.26|304.51|304.36|304.56|304.36|304.36|304.21|449
1714032600000|2024-04-25 08:10:00|304.46|304.31|304.61|304.46|304.61|304.46|304.46|304.31|449
1714032900000|2024-04-25 08:15:00|304.56|304.41|304.51|304.36|304.66|304.46|304.51|304.36|301
1714033200000|2024-04-25 08:20:00|304.46|304.31|304.51|304.36|304.56|304.41|304.46|304.31|484
1714033500000|2024-04-25 08:25:00|304.56|304.41|304.61|304.46|304.66|304.51|304.51|304.41|364
1714033800000|2024-04-25 08:30:00|304.66|304.51|304.56|304.41|304.66|304.51|304.51|304.36|414
1714034100000|2024-04-25 08:35:00|304.61|304.46|304.66|304.51|304.71|304.56|304.61|304.46|569
1714034400000|2024-04-25 08:40:00|304.61|304.46|304.46|304.31|304.66|304.51|304.46|304.26|538
1714034700000|2024-04-25 08:45:00|304.51|304.36|304.46|304.31|304.56|304.41|304.46|304.31|667
1714035000000|2024-04-25 08:50:00|304.51|304.36|304.61|304.46|304.61|304.46|304.46|304.31|508
1714035300000|2024-04-25 08:55:00|304.66|304.51|304.61|304.46|304.71|304.56|304.61|304.41|3710
1714035600000|2024-04-25 09:00:00|304.56|304.41|304.61|304.46|304.61|304.46|304.41|304.26|1663
1714035900000|2024-04-25 09:05:00|304.66|304.51|304.56|304.36|304.66|304.51|304.41|304.21|852
1714036200000|2024-04-25 09:10:00|304.61|304.41|304.61|304.41|304.61|304.46|304.46|304.31|1064
1714036500000|2024-04-25 09:15:00|304.56|304.46|304.56|304.36|304.61|304.46|304.46|304.31|146
1714036800000|2024-04-25 09:20:00|304.81|304.21|304.71|304.11|304.81|304.21|304.71|304.11|0
1714037100000|2024-04-25 09:25:00|304.81|304.21|304.71|304.11|304.81|304.21|304.71|304.11|13
1714037400000|2024-04-25 09:30:00|304.81|304.21|304.71|304.11|304.81|304.21|304.71|304.11|0
1714037700000|2024-04-25 09:35:00|304.81|304.21|304.81|304.21|304.81|304.21|304.71|304.11|0
1714038000000|2024-04-25 09:40:00|304.71|304.11|304.81|304.21|304.81|304.21|304.71|304.11|0
1714038300000|2024-04-25 09:45:00|304.91|304.31|304.81|304.21|304.91|304.31|304.81|304.21|0
1714038600000|2024-04-25 09:50:00|304.61|304.41|304.51|304.31|304.71|304.56|304.46|304.31|100
1714038900000|2024-04-25 09:55:00|304.41|304.36|304.51|304.36|304.56|304.41|304.31|304.11|55
1714039200000|2024-04-25 10:00:00|304.46|304.31|304.56|304.36|304.61|304.46|304.46|304.31|16
1714039500000|2024-04-25 10:05:00|304.51|304.31|304.51|304.31|304.56|304.36|304.46|304.31|8
1714039800000|2024-04-25 10:10:00|304.46|304.36|304.41|304.26|304.51|304.36|304.41|304.26|11
1714040100000|2024-04-25 10:15:00|304.36|304.21|304.41|304.26|304.46|304.26|304.36|304.21|4
1714040400000|2024-04-25 10:20:00|304.36|304.21|304.41|304.26|304.46|304.26|304.36|304.21|17
1714040700000|2024-04-25 10:25:00|304.46|304.31|304.46|304.31|304.46|304.31|304.41|304.26|1
1714041000000|2024-04-25 10:30:00|304.56|304.41|304.66|304.46|304.66|304.46|304.46|304.31|35
1714041300000|2024-04-25 10:35:00|304.61|304.41|304.51|304.36|304.61|304.41|304.51|304.31|5
1714041600000|2024-04-25 10:40:00|304.46|304.31|304.46|304.31|304.46|304.31|304.31|304.11|468
1714041900000|2024-04-25 10:45:00|304.51|304.36|304.51|304.36|304.61|304.41|304.51|304.31|10
1714042200000|2024-04-25 10:50:00|304.56|304.41|304.51|304.31|304.56|304.41|304.46|304.31|36
1714042500000|2024-04-25 10:55:00|304.46|304.26|304.41|304.21|304.51|304.31|304.26|304.11|58
1714042800000|2024-04-25 11:00:00|304.36|304.26|304.41|304.21|304.41|304.26|304.26|304.11|26
1714043100000|2024-04-25 11:05:00|304.36|304.26|304.26|304.11|304.41|304.26|304.26|304.11|32
1714043400000|2024-04-25 11:10:00|304.31|304.16|304.26|304.11|304.31|304.16|304.26|304.11|45
1714043700000|2024-04-25 11:15:00|304.31|304.06|304.21|304.06|304.31|304.06|304.16|304.01|61
1714044000000|2024-04-25 11:20:00|304.26|304.11|304.26|304.11|304.31|304.11|304.21|304.06|17
1714044300000|2024-04-25 11:25:00|304.31|304.06|304.26|304.06|304.31|304.11|304.21|304.06|27
1714044600000|2024-04-25 11:30:00|304.21|304.11|304.21|304.06|304.26|304.11|304.21|304.01|13
1714044900000|2024-04-25 11:35:00|304.16|304.01|304.26|304.11|304.26|304.11|304.11|303.96|20
1714045200000|2024-04-25 11:40:00|304.21|304.06|304.36|304.16|304.36|304.16|304.21|304.06|47
1714045500000|2024-04-25 11:45:00|304.31|304.11|304.46|304.31|304.51|304.31|304.26|304.11|30
1714045800000|2024-04-25 11:50:00|304.41|304.26|304.46|304.31|304.56|304.36|304.36|304.21|148
1714046100000|2024-04-25 11:55:00|304.51|304.36|304.46|304.31|304.61|304.41|304.46|304.26|84
1714046400000|2024-04-25 12:00:00|304.41|304.26|304.31|304.16|304.46|304.31|304.21|304.06|86
1714046700000|2024-04-25 12:05:00|304.36|304.21|304.41|304.26|304.41|304.26|304.31|304.16|39
1714047000000|2024-04-25 12:10:00|304.36|304.21|304.31|304.16|304.41|304.26|304.26|304.11|6
1714047300000|2024-04-25 12:15:00|304.26|304.11|304.26|304.11|304.31|304.16|304.16|304.01|7
1714047600000|2024-04-25 12:20:00|304.31|304.16|304.26|304.11|304.31|304.16|304.26|304.11|13
1714047900000|2024-04-25 12:25:00|304.31|304.16|304.41|304.21|304.41|304.26|304.26|304.06|78
1714048200000|2024-04-25 12:30:00|304.31|304.26|303.56|303.41|304.86|304.66|303.41|303.21|165
1714048500000|2024-04-25 12:35:00|303.61|303.46|303.16|303.01|303.76|303.56|303.16|303.01|128
1714048800000|2024-04-25 12:40:00|303.21|302.96|303.11|302.91|303.21|303.06|303.01|302.86|148
1714049100000|2024-04-25 12:45:00|303.16|302.96|303.01|302.86|303.16|303.01|302.81|302.66|114
1714049400000|2024-04-25 12:50:00|303.06|302.81|302.71|302.56|303.11|302.91|302.66|302.46|108
1714049700000|2024-04-25 12:55:00|302.66|302.51|302.71|302.51|302.81|302.61|302.51|302.36|77
1714050000000|2024-04-25 13:00:00|302.66|302.56|302.66|302.46|302.96|302.76|302.61|302.41|139
1714050300000|2024-04-25 13:05:00|302.61|302.41|302.56|302.36|302.61|302.41|302.41|302.26|46
1714050600000|2024-04-25 13:10:00|302.51|302.41|302.16|302.01|302.56|302.41|302.06|301.86|141
1714050900000|2024-04-25 13:15:00|302.21|302.06|302.11|301.91|302.26|302.11|302.11|301.91|80
1714051200000|2024-04-25 13:20:00|302.06|301.86|302.36|302.21|302.36|302.21|302.06|301.86|52
1714051500000|2024-04-25 13:25:00|302.31|302.16|302.31|302.11|302.36|302.16|302.16|302.01|26
1714051800000|2024-04-25 13:30:00|302.26|302.16|302.51|302.31|303.01|302.86|302.26|302.11|129
1714052100000|2024-04-25 13:35:00|302.46|302.26|302.01|301.86|302.51|302.31|301.96|301.76|36
1714052400000|2024-04-25 13:40:00|302.06|301.81|302.61|302.46|302.66|302.51|301.96|301.81|92
1714052700000|2024-04-25 13:45:00|302.56|302.41|301.91|301.76|302.56|302.41|301.91|301.71|159
1714053000000|2024-04-25 13:50:00|301.86|301.71|301.66|301.51|302.06|301.91|301.61|301.46|192
1714053300000|2024-04-25 13:55:00|301.71|301.56|301.71|301.56|301.91|301.76|301.46|301.31|129
1714053600000|2024-04-25 14:00:00|301.76|301.51|301.96|301.76|301.96|301.81|301.66|301.46|509
1714053900000|2024-04-25 14:05:00|301.91|301.81|302.06|301.91|302.21|302.06|301.91|301.81|35
1714054200000|2024-04-25 14:10:00|302.01|301.86|302.46|302.31|302.46|302.31|302.01|301.81|18
1714054500000|2024-04-25 14:15:00|302.41|302.26|302.76|302.56|302.81|302.66|302.41|302.26|11
1714054800000|2024-04-25 14:20:00|302.71|302.61|302.76|302.56|302.81|302.61|302.61|302.46|3
1714055100000|2024-04-25 14:25:00|302.71|302.61|302.91|302.71|302.96|302.76|302.66|302.46|27
1714055400000|2024-04-25 14:30:00|302.86|302.76|302.46|302.26|302.96|302.76|302.41|302.21|36
1714055700000|2024-04-25 14:35:00|302.51|302.31|302.76|302.56|302.81|302.61|302.51|302.26|5
1714056000000|2024-04-25 14:40:00|302.71|302.51|302.56|302.41|302.76|302.51|302.26|302.11|12
1714056300000|2024-04-25 14:45:00|302.61|302.36|302.51|302.31|302.66|302.46|302.41|302.26|7
1714056600000|2024-04-25 14:50:00|302.56|302.36|302.36|302.16|302.61|302.41|302.31|302.11|95
1714056900000|2024-04-25 14:55:00|302.31|302.11|302.41|302.26|302.46|302.31|302.26|302.11|24
1714057200000|2024-04-25 15:00:00|302.36|302.21|302.36|302.21|302.56|302.41|302.36|302.21|9
1714057500000|2024-04-25 15:05:00|302.31|302.16|302.41|302.26|302.51|302.36|302.31|302.16|16
1714057800000|2024-04-25 15:10:00|302.46|302.31|302.61|302.46|302.66|302.51|302.41|302.26|8
1714058100000|2024-04-25 15:15:00|302.66|302.51|302.61|302.46|302.66|302.51|302.46|302.26|22
1714058400000|2024-04-25 15:20:00|302.56|302.41|302.66|302.51|302.71|302.51|302.51|302.36|25
1714058700000|2024-04-25 15:25:00|302.61|302.46|303.31|303.11|303.36|303.21|302.56|302.41|186
1714059000000|2024-04-25 15:30:00|303.26|303.16|302.96|302.76|303.26|303.16|302.81|302.66|39
1714059300000|2024-04-25 15:35:00|303.01|302.81|303.16|302.96|303.16|302.96|302.91|302.76|16
1714059600000|2024-04-25 15:40:00|303.11|303.01|303.11|302.91|303.16|303.01|303.01|302.81|4
1714059900000|2024-04-25 15:45:00|303.06|302.86|302.86|302.71|303.11|302.86|302.86|302.66|9
1714060200000|2024-04-25 15:50:00|302.91|302.76|303.01|302.81|303.06|302.91|302.86|302.66|6
1714060500000|2024-04-25 15:55:00|302.96|302.86|303.21|303.01|303.21|303.06|302.96|302.81|5
1714060800000|2024-04-25 16:00:00|303.16|302.96|303.16|302.96|303.21|303.01|303.06|302.91|2
1714061100000|2024-04-25 16:05:00|303.11|303.01|303.16|302.96|303.21|303.06|303.11|302.91|1
1714061400000|2024-04-25 16:10:00|303.11|303.01|303.01|302.86|303.16|303.01|302.96|302.81|3
1714061700000|2024-04-25 16:15:00|303.06|302.91|303.11|302.91|303.16|303.01|303.06|302.91|4
1714062000000|2024-04-25 16:20:00|303.06|302.96|303.26|303.06|303.36|303.21|303.06|302.96|31
1714062300000|2024-04-25 16:25:00|303.21|303.11|303.31|303.11|303.36|303.16|303.21|303.06|28
1714062600000|2024-04-25 16:30:00|303.26|303.06|303.41|303.21|303.41|303.21|303.16|303.01|38
1714062900000|2024-04-25 16:35:00|303.36|303.16|303.31|303.16|303.41|303.26|303.26|303.06|8
1714063200000|2024-04-25 16:40:00|303.36|303.11|303.46|303.26|303.46|303.31|303.26|303.11|5
1714063500000|2024-04-25 16:45:00|303.41|303.31|303.46|303.26|303.46|303.31|303.41|303.21|0
1714063800000|2024-04-25 16:50:00|303.41|303.31|303.56|303.36|303.56|303.41|303.41|303.26|10
1714064100000|2024-04-25 16:55:00|303.61|303.41|303.61|303.41|303.66|303.51|303.56|303.36|1
1714064400000|2024-04-25 17:00:00|303.66|303.46|303.76|303.56|303.86|303.66|303.61|303.41|10
1714064700000|2024-04-25 17:05:00|303.71|303.51|303.66|303.46|303.76|303.61|303.56|303.41|6
1714065000000|2024-04-25 17:10:00|303.61|303.41|303.51|303.31|303.66|303.51|303.51|303.31|5
1714065300000|2024-04-25 17:15:00|303.46|303.36|303.46|303.26|303.51|303.36|303.46|303.26|6
1714065600000|2024-04-25 17:20:00|303.41|303.21|303.26|303.06|303.46|303.31|303.21|303.06|9
1714065900000|2024-04-25 17:25:00|303.31|303.11|303.51|303.31|303.51|303.36|303.26|303.06|28
1714066200000|2024-04-25 17:30:00|303.46|303.26|303.66|303.51|303.71|303.51|303.41|303.26|22
1714066500000|2024-04-25 17:35:00|303.71|303.56|304.06|303.86|304.06|303.86|303.71|303.51|36
1714066800000|2024-04-25 17:40:00|304.16|303.91|304.21|304.01|304.21|304.06|304.01|303.81|40
1714067100000|2024-04-25 17:45:00|304.16|304.06|304.31|304.11|304.36|304.16|304.11|303.96|17
1714067400000|2024-04-25 17:50:00|304.26|304.16|304.41|304.21|304.41|304.26|304.26|304.11|22
1714067700000|2024-04-25 17:55:00|304.36|304.26|304.41|304.21|304.46|304.26|304.31|304.16|30
1714068000000|2024-04-25 18:00:00|304.36|304.26|304.31|304.11|304.46|304.26|304.26|304.11|16
1714068300000|2024-04-25 18:05:00|304.26|304.16|304.36|304.16|304.41|304.21|304.26|304.11|2
1714068600000|2024-04-25 18:10:00|304.31|304.11|304.31|304.16|304.36|304.21|304.26|304.11|13
1714068900000|2024-04-25 18:15:00|304.36|304.21|304.36|304.21|304.41|304.26|304.31|304.16|34
1714069200000|2024-04-25 18:20:00|304.31|304.16|304.21|304.01|304.36|304.21|304.21|304.01|2
1714069500000|2024-04-25 18:25:00|304.16|303.96|303.76|303.61|304.21|304.06|303.76|303.61|7
1714069800000|2024-04-25 18:30:00|303.81|303.56|303.86|303.71|304.01|303.86|303.81|303.56|2
1714070100000|2024-04-25 18:35:00|303.91|303.76|303.81|303.61|303.91|303.76|303.76|303.56|2
1714070400000|2024-04-25 18:40:00|303.76|303.56|303.81|303.61|303.91|303.71|303.66|303.51|1
1714070700000|2024-04-25 18:45:00|303.76|303.66|303.81|303.66|303.81|303.66|303.76|303.56|2
1714071000000|2024-04-25 18:50:00|303.86|303.61|303.81|303.61|303.86|303.71|303.76|303.56|0
1714071300000|2024-04-25 18:55:00|303.76|303.66|303.96|303.76|303.96|303.81|303.76|303.56|0
1714071600000|2024-04-25 19:00:00|304.01|303.81|304.11|303.96|304.21|304.01|303.96|303.76|0
1714071900000|2024-04-25 19:05:00|304.16|304.01|304.11|303.91|304.21|304.01|304.01|303.86|3
1714072200000|2024-04-25 19:10:00|304.06|303.96|304.11|303.91|304.11|303.96|304.06|303.86|0
1714072500000|2024-04-25 19:15:00|304.06|303.96|304.26|304.11|304.26|304.11|304.06|303.91|13
1714072800000|2024-04-25 19:20:00|304.21|304.06|304.36|304.21|304.41|304.26|304.21|304.06|38
1714073100000|2024-04-25 19:25:00|304.31|304.16|304.31|304.11|304.36|304.21|304.26|304.11|5
1714073400000|2024-04-25 19:30:00|304.26|304.06|304.11|303.91|304.31|304.06|304.06|303.91|2
1714073700000|2024-04-25 19:35:00|304.06|303.86|304.01|303.81|304.06|303.91|303.96|303.76|2
1714074000000|2024-04-25 19:40:00|303.96|303.76|303.91|303.71|304.01|303.81|303.81|303.66|0
1714074300000|2024-04-25 19:45:00|303.86|303.76|303.81|303.61|303.96|303.76|303.81|303.61|0
1714074600000|2024-04-25 19:50:00|303.86|303.66|303.91|303.71|303.91|303.76|303.76|303.61|1
1714074900000|2024-04-25 19:55:00|303.86|303.66|303.91|303.76|304.01|303.81|303.86|303.66|52
1714075200000|2024-04-25 20:00:00|303.96|303.81|304.56|304.36|304.56|304.41|303.91|303.81|33
1714075500000|2024-04-25 20:05:00|304.51|304.31|304.66|304.46|304.71|304.56|304.46|304.31|13
1714075800000|2024-04-25 20:10:00|304.71|304.51|304.66|304.46|304.71|304.51|304.56|304.41|2
1714076100000|2024-04-25 20:15:00|304.61|304.51|304.66|304.51|304.71|304.56|304.61|304.46|7
1714076400000|2024-04-25 20:20:00|304.71|304.56|304.61|304.46|304.71|304.56|304.56|304.41|14
1714076700000|2024-04-25 20:25:00|304.56|304.41|304.71|304.56|304.71|304.56|304.56|304.41|0
1714077000000|2024-04-25 20:30:00|304.66|304.51|304.71|304.56|304.71|304.56|304.66|304.51|2
1714077300000|2024-04-25 20:35:00||304.51||304.56||304.56||304.51|2
1714077600000|2024-04-25 20:40:00|304.76|304.61|304.61|304.41|304.76|304.61|304.56|304.41|7
1714077900000|2024-04-25 20:45:00|304.56|304.36|304.46|304.26|304.61|304.41|304.46|304.21|35
1714078200000|2024-04-25 20:50:00|304.56|304.21|304.06|303.86|304.56|304.26|303.51|303.16|304
1714078500000|2024-04-25 20:55:00|304.11|303.81|304.06|303.81|304.11|303.81|304.06|303.81|4
1714078800000|2024-04-25 21:00:00|304.11||304.51||304.81||304.11||0
1714079100000|2024-04-25 21:05:00|304.81||304.81||304.81||304.51||0
1714079400000|2024-04-25 21:10:00|304.61|304.01|304.61|304.01|304.61|304.01|304.61|304.01|0
1714079700000|2024-04-25 21:15:00|304.51|303.91|304.61|304.01|304.61|304.01|304.51|303.91|0
1714080000000|2024-04-25 21:20:00|304.51|303.91|304.71|304.11|304.71|304.11|304.51|303.91|0
1714080600000|2024-04-25 21:30:00|304.61|304.01|304.61|304.01|304.61|304.01|304.61|304.01|0
1714080900000|2024-04-25 21:35:00|304.71|304.11|304.71|304.11|304.71|304.11|304.71|304.11|0
1714081200000|2024-04-25 21:40:00|304.61|304.01|304.61|304.01|304.71|304.11|304.61|304.01|0
1714082100000|2024-04-25 21:55:00|304.71|304.11|304.81|304.21|304.91|304.31|304.71|304.11|0
1714082400000|2024-04-25 22:00:00|305.01|304.41|304.71|304.11|305.01|304.41|304.61|304.01|0
1714082700000|2024-04-25 22:05:00|304.61|304.01|304.61|304.01|304.61|304.01|304.51|303.91|0
1714083000000|2024-04-25 22:10:00|304.51|303.91|304.61|304.01|304.61|304.01|304.51|303.91|0
1714083300000|2024-04-25 22:15:00|304.51|303.91|304.61|304.01|304.61|304.01|304.51|303.91|0
1714083600000|2024-04-25 22:20:00|304.51|303.91|304.61|304.01|304.61|304.01|304.51|303.91|0
1714083900000|2024-04-25 22:25:00|304.51|303.91|304.61|304.01|304.61|304.01|304.51|303.91|0
1714084200000|2024-04-25 22:30:00|304.51|303.91|304.61|304.01|304.61|304.01|304.51|303.91|0
1714084800000|2024-04-25 22:40:00|304.71|304.11|304.71|304.11|304.71|304.11|304.61|304.01|0
1714085100000|2024-04-25 22:45:00|304.61|304.01|304.61|304.01|304.71|304.11|304.61|304.01|0
1714086000000|2024-04-25 23:00:00|304.51|303.91|304.61|304.01|304.71|304.11|304.51|303.91|0
1714086600000|2024-04-25 23:10:00|304.51|303.91|304.51|303.91|304.51|303.91|304.41|303.81|0
1714087200000|2024-04-25 23:20:00|304.61|304.01|304.51|303.91|304.61|304.01|304.51|303.91|0
1714087500000|2024-04-25 23:25:00|304.41|303.81|304.51|303.91|304.51|303.91|304.41|303.81|0
1714087800000|2024-04-25 23:30:00|304.41|303.81|304.41|303.81|304.41|303.81|304.41|303.81|0
1714088100000|2024-04-25 23:35:00|304.51|303.91|304.41|303.81|304.51|303.91|304.41|303.81|0
1714088400000|2024-04-25 23:40:00|304.51|303.91|304.51|303.91|304.51|303.91|304.51|303.91|0
1714089600000|2024-04-26 00:00:00|304.11|303.51|304.11|303.51|304.21|303.61|304.11|303.51|0
1714089900000|2024-04-26 00:05:00|304.21|303.61|304.21|303.61|304.21|303.61|304.11|303.51|0
1714090200000|2024-04-26 00:10:00|304.31|303.71|304.21|303.61|304.31|303.71|304.21|303.61|0
1714090500000|2024-04-26 00:15:00|304.11|303.51|304.21|303.61|304.21|303.61|304.11|303.51|0
1714090800000|2024-04-26 00:20:00|304.11|303.51|304.21|303.61|304.21|303.61|304.11|303.51|0
1714091100000|2024-04-26 00:25:00|304.11|303.51|304.21|303.61|304.21|303.61|304.11|303.51|0
1714091400000|2024-04-26 00:30:00|303.76|303.56|304.01|303.86|304.11|303.96|303.76|303.56|4920
1714091700000|2024-04-26 00:35:00|304.06|303.91|303.91|303.71|304.16|303.96|303.86|303.71|1869
1714092000000|2024-04-26 00:40:00|303.86|303.66|303.91|303.76|303.91|303.76|303.66|303.51|423
1714092300000|2024-04-26 00:45:00|303.96|303.81|303.96|303.76|304.01|303.81|303.86|303.71|75
1714092600000|2024-04-26 00:50:00|303.91|303.81|303.96|303.76|304.01|303.81|303.91|303.71|188
1714092900000|2024-04-26 00:55:00|303.91|303.81|303.91|303.71|303.96|303.81|303.91|303.71|1271
1714093200000|2024-04-26 01:00:00|303.96|303.76|303.51|303.36|304.21|304.06|303.46|303.31|743
1714093500000|2024-04-26 01:05:00|303.56|303.41|303.61|303.46|303.81|303.61|303.51|303.36|712
1714093800000|2024-04-26 01:10:00|303.66|303.51|303.71|303.56|303.81|303.66|303.61|303.41|1601
1714094100000|2024-04-26 01:15:00|303.66|303.51|303.96|303.81|304.26|304.06|303.66|303.51|588
1714094400000|2024-04-26 01:20:00|303.91|303.76|304.51|304.36|304.56|304.41|303.91|303.76|770
1714094700000|2024-04-26 01:25:00|304.56|304.41|305.01|304.86|305.01|304.86|304.51|304.36|423
1714095000000|2024-04-26 01:30:00|304.96|304.81|305.06|304.86|305.36|305.21|304.96|304.81|505
1714095300000|2024-04-26 01:35:00|305.11|304.91|304.91|304.76|305.21|305.01|304.86|304.71|1466
1714095600000|2024-04-26 01:40:00|304.96|304.81|304.51|304.31|304.96|304.81|304.26|304.11|1020
1714095900000|2024-04-26 01:45:00|304.46|304.36|304.46|304.26|304.61|304.41|304.36|304.16|370
1714096200000|2024-04-26 01:50:00|304.41|304.31|304.76|304.61|304.76|304.61|304.26|304.11|251
1714096500000|2024-04-26 01:55:00|304.71|304.56|304.66|304.51|304.76|304.61|304.61|304.41|295
1714096800000|2024-04-26 02:00:00|304.71|304.56|304.51|304.36|304.86|304.71|304.51|304.36|373
1714097100000|2024-04-26 02:05:00|304.61|304.41|304.53|304.38|304.61|304.46|304.41|304.26|386
1714097400000|2024-04-26 02:10:00|304.48|304.33|304.78|304.63|304.88|304.73|304.48|304.33|289
1714097700000|2024-04-26 02:15:00|304.83|304.68|304.83|304.68|304.88|304.73|304.78|304.63|296
1714098000000|2024-04-26 02:20:00|304.88|304.73|305.23|305.08|305.23|305.08|304.78|304.63|247
1714098300000|2024-04-26 02:25:00|305.18|305.03|305.28|305.13|305.28|305.13|305.08|304.93|326
1714098600000|2024-04-26 02:30:00|305.33|305.18|305.08|304.93|305.33|305.18|305.08|304.93|318
1714098900000|2024-04-26 02:35:00|305.03|304.88|304.73|304.58|305.03|304.88|304.68|304.53|1033
1714099200000|2024-04-26 02:40:00|304.78|304.63|304.58|304.43|304.93|304.78|304.53|304.38|1621
1714099500000|2024-04-26 02:45:00|304.53|304.38|304.33|304.18|304.53|304.43|304.08|303.93|879
1714099800000|2024-04-26 02:50:00|304.28|304.13|304.43|304.28|304.48|304.33|304.28|304.13|290
1714100100000|2024-04-26 02:55:00|304.48|304.33|303.88|303.73|304.53|304.38|303.88|303.73|373
1714100400000|2024-04-26 03:00:00|303.83|303.68|303.68|303.53|303.88|303.73|303.68|303.53|528
1714100700000|2024-04-26 03:05:00|303.73|303.58|303.53|303.33|303.78|303.63|303.43|303.28|512
1714101000000|2024-04-26 03:10:00|303.58|303.38|303.88|303.73|303.98|303.83|303.48|303.33|335
1714101300000|2024-04-26 03:15:00|303.93|303.78|304.03|303.83|304.03|303.83|303.78|303.63|248
1714101600000|2024-04-26 03:20:00|304.08|303.88|304.03|303.88|304.28|304.13|303.98|303.78|270
1714101900000|2024-04-26 03:25:00|304.08|303.83|304.08|303.93|304.13|303.98|303.93|303.78|261
1714102200000|2024-04-26 03:30:00|304.13|303.98|303.88|303.73|304.18|304.03|303.88|303.73|260
1714102500000|2024-04-26 03:35:00|303.83|303.68|303.88|303.73|304.03|303.83|303.78|303.58|209
1714102800000|2024-04-26 03:40:00|303.93|303.78|303.93|303.78|303.98|303.83|303.88|303.68|245
1714103100000|2024-04-26 03:45:00|303.88|303.73|304.18|304.03|304.28|304.13|303.88|303.73|264
1714103400000|2024-04-26 03:50:00|304.23|304.08|304.33|304.18|304.43|304.28|304.23|304.03|288
1714103700000|2024-04-26 03:55:00|304.28|304.13|304.48|304.33|304.53|304.38|304.28|304.08|278
1714104000000|2024-04-26 04:00:00|304.43|304.28|304.43|304.28|304.43|304.28|304.28|304.13|182
1714104300000|2024-04-26 04:05:00|304.33|304.23|304.43|304.28|304.43|304.28|304.28|304.08|159
1714104600000|2024-04-26 04:10:00|304.38|304.23|304.43|304.28|304.48|304.28|304.23|304.08|219
1714104900000|2024-04-26 04:15:00|304.38|304.23|304.38|304.23|304.38|304.23|304.38|304.18|147
1714105200000|2024-04-26 04:20:00|304.33|304.18|304.38|304.23|304.38|304.23|304.33|304.18|187
1714105500000|2024-04-26 04:25:00|304.43|304.28|304.38|304.23|304.43|304.28|304.38|304.23|78
1714105800000|2024-04-26 04:30:00|304.33|304.18|304.23|304.03|304.33|304.18|304.23|304.03|220
1714106100000|2024-04-26 04:35:00|304.18|304.08|304.38|304.18|304.38|304.18|304.18|303.98|241
1714106400000|2024-04-26 04:40:00|304.33|304.23|304.38|304.23|304.48|304.33|304.33|304.18|149
1714106700000|2024-04-26 04:45:00|304.33|304.18|304.43|304.28|304.43|304.28|304.33|304.18|136
1714107000000|2024-04-26 04:50:00|304.48|304.33|304.33|304.18|304.48|304.33|304.28|304.13|154
1714107300000|2024-04-26 04:55:00|304.28|304.13|304.33|304.18|304.38|304.23|304.18|304.03|1472
1714107600000|2024-04-26 05:00:00|304.38|304.23|304.53|304.38|304.73|304.53|304.38|304.23|1314
1714107900000|2024-04-26 05:05:00|304.58|304.43|304.98|304.83|304.98|304.83|304.48|304.33|240
1714108200000|2024-04-26 05:10:00|304.93|304.78|305.03|304.83|305.03|304.88|304.83|304.68|346
1714108500000|2024-04-26 05:15:00|304.98|304.88|304.83|304.68|305.03|304.88|304.73|304.58|238
1714108800000|2024-04-26 05:20:00|304.78|304.63|304.88|304.73|304.88|304.73|304.53|304.38|796
1714109100000|2024-04-26 05:25:00|304.83|304.68|304.63|304.48|304.83|304.68|304.53|304.38|260
1714109400000|2024-04-26 05:30:00|304.68|304.43|304.28|304.13|304.68|304.53|304.08|303.88|421
1714109700000|2024-04-26 05:35:00|304.23|304.08|304.33|304.18|304.33|304.18|304.18|304.03|277
1714110000000|2024-04-26 05:40:00|304.28|304.13|304.48|304.28|304.48|304.28|304.18|304.03|342
1714110300000|2024-04-26 05:45:00|304.53|304.33|304.78|304.63|304.78|304.63|304.48|304.33|150
1714110600000|2024-04-26 05:50:00|304.83|304.68|304.63|304.48|304.83|304.68|304.63|304.43|230
1714110900000|2024-04-26 05:55:00|304.58|304.43|304.58|304.43|304.63|304.48|304.53|304.38|175
1714111200000|2024-04-26 06:00:00|304.63|304.48|304.63|304.43|304.68|304.53|304.58|304.38|218
1714111500000|2024-04-26 06:05:00|304.58|304.48|304.63|304.48|304.78|304.63|304.58|304.43|222
1714111800000|2024-04-26 06:10:00|304.68|304.53|304.73|304.58|304.73|304.58|304.63|304.43|184
1714112100000|2024-04-26 06:15:00|304.68|304.53|304.73|304.58|304.93|304.78|304.68|304.53|229
1714112400000|2024-04-26 06:20:00|304.68|304.53|304.78|304.63|304.88|304.73|304.68|304.53|202
1714112700000|2024-04-26 06:25:00|304.73|304.58|304.83|304.68|304.83|304.68|304.68|304.48|158
1714113000000|2024-04-26 06:30:00|304.78|304.63|304.88|304.68|304.88|304.68|304.78|304.63|217
1714113300000|2024-04-26 06:35:00|304.83|304.63|304.78|304.63|304.88|304.73|304.78|304.63|611
1714113600000|2024-04-26 06:40:00|304.73|304.58|304.83|304.68|304.88|304.68|304.73|304.58|236
1714113900000|2024-04-26 06:45:00|304.78|304.63|304.68|304.53|304.83|304.68|304.68|304.53|229
1714114200000|2024-04-26 06:50:00|304.63|304.48|304.68|304.53|304.68|304.53|304.63|304.48|283
1714114500000|2024-04-26 06:55:00|304.63|304.48|304.53|304.38|304.63|304.48|304.48|304.33|266
1714114800000|2024-04-26 07:00:00|304.58|304.33|304.23|304.08|304.58|304.38|304.18|303.98|534
1714115100000|2024-04-26 07:05:00|304.18|304.03|304.18|303.98|304.23|304.08|304.13|303.98|341
1714115400000|2024-04-26 07:10:00|304.13|303.93|304.13|303.98|304.23|304.08|304.08|303.93|230
1714115700000|2024-04-26 07:15:00|304.08|303.93|304.08|303.88|304.13|303.98|304.03|303.88|1356
1714116000000|2024-04-26 07:20:00|304.03|303.93|304.13|303.98|304.18|304.03|304.03|303.83|234
1714116300000|2024-04-26 07:25:00|304.18|304.03|304.13|303.98|304.18|304.03|304.08|303.93|237
1714116600000|2024-04-26 07:30:00|304.18|304.03|304.18|304.03|304.28|304.13|304.08|303.88|326
1714116900000|2024-04-26 07:35:00|304.23|304.08|304.23|304.08|304.28|304.13|304.18|304.03|207
1714117200000|2024-04-26 07:40:00|304.28|304.03|304.13|303.98|304.28|304.08|304.08|303.93|325
1714117500000|2024-04-26 07:45:00|304.18|304.03|304.18|304.03|304.23|304.03|304.13|303.98|291
1714117800000|2024-04-26 07:50:00|304.13|303.98|304.03|303.88|304.13|304.03|304.03|303.88|241
1714118100000|2024-04-26 07:55:00|303.98|303.83|303.98|303.78|304.03|303.83|303.88|303.73|285
1714118400000|2024-04-26 08:00:00|303.93|303.73|303.83|303.68|303.98|303.78|303.78|303.63|443
1714118700000|2024-04-26 08:05:00|303.78|303.63|303.78|303.63|303.88|303.68|303.73|303.58|320
1714119000000|2024-04-26 08:10:00|303.83|303.68|303.48|303.33|303.83|303.68|303.43|303.23|447
1714119300000|2024-04-26 08:15:00|303.43|303.28|303.63|303.48|303.68|303.53|303.43|303.28|1533
1714119600000|2024-04-26 08:20:00|303.68|303.53|303.63|303.48|303.73|303.58|303.48|303.33|1108
1714119900000|2024-04-26 08:25:00|303.68|303.53|303.68|303.53|303.78|303.63|303.63|303.43|284
1714120200000|2024-04-26 08:30:00|303.73|303.58|303.68|303.53|303.73|303.58|303.58|303.43|195
1714120500000|2024-04-26 08:35:00|303.73|303.58|303.63|303.48|303.73|303.58|303.63|303.48|222
1714120800000|2024-04-26 08:40:00|303.58|303.43|303.68|303.53|303.73|303.53|303.58|303.43|309
1714121100000|2024-04-26 08:45:00|303.73|303.58|303.73|303.58|303.73|303.58|303.63|303.48|346
1714121400000|2024-04-26 08:50:00|303.68|303.53|303.58|303.43|303.68|303.58|303.53|303.38|361
1714121700000|2024-04-26 08:55:00|303.63|303.48|303.68|303.53|303.73|303.58|303.63|303.48|405
1714122000000|2024-04-26 09:00:00|303.4|303.25|303.35|303.2|303.5|303.3|303.3|303.1|791
1714122300000|2024-04-26 09:05:00|303.3|303.15|303.5|303.35|303.55|303.4|303.25|303.1|526
1714122600000|2024-04-26 09:10:00|303.45|303.3|303.6|303.45|303.65|303.5|303.4|303.25|196
1714122900000|2024-04-26 09:15:00|303.65|303.5|303.65|303.35|303.8|303.65|303.55|303.35|281
1714123200000|2024-04-26 09:20:00|303.9|303.3|303.9|303.3|303.9|303.3|303.9|303.3|0
1714123500000|2024-04-26 09:25:00|304|303.4|304|303.4|304|303.4|303.9|303.3|5
1714123800000|2024-04-26 09:30:00|303.9|303.3|304|303.4|304|303.4|303.9|303.3|0
1714124100000|2024-04-26 09:35:00|304.1|303.5|304|303.4|304.1|303.5|304|303.4|0
1714124400000|2024-04-26 09:40:00|304.1|303.5|304.1|303.5|304.1|303.5|304|303.4|0
1714125000000|2024-04-26 09:50:00|303.55|303.3|303.7|303.5|303.7|303.5|303.55|303.3|168
1714125300000|2024-04-26 09:55:00|303.65|303.45|303.65|303.5|303.7|303.55|303.65|303.45|8
1714125600000|2024-04-26 10:00:00|303.7|303.45|303.65|303.5|303.75|303.55|303.65|303.45|23
1714125900000|2024-04-26 10:05:00|303.7|303.55|303.65|303.5|303.7|303.55|303.65|303.5|21
1714126200000|2024-04-26 10:10:00|303.7|303.55|303.5|303.35|303.7|303.55|303.4|303.25|131
1714126500000|2024-04-26 10:15:00|303.45|303.3|303.55|303.35|303.55|303.35|303.4|303.2|55
1714126800000|2024-04-26 10:20:00|303.6|303.4|303.6|303.4|303.6|303.45|303.6|303.35|2
1714127100000|2024-04-26 10:25:00|303.65|303.45|303.65|303.45|303.65|303.45|303.6|303.4|3
1714127400000|2024-04-26 10:30:00|303.55|303.5|303.5|303.35|303.55|303.5|303.5|303.3|1
1714127700000|2024-04-26 10:35:00|303.45|303.3|303.6|303.4|303.6|303.4|303.45|303.3|3
1714128000000|2024-04-26 10:40:00|303.65|303.45|303.6|303.4|303.65|303.45|303.55|303.35|1
1714128300000|2024-04-26 10:45:00||303.45||303.4||303.45||303.4|0
1714128600000|2024-04-26 10:50:00|303.55|303.35|303.55|303.35|303.6|303.4|303.5|303.35|0
1714128900000|2024-04-26 10:55:00|303.5|303.3|303.45|303.3|303.5|303.35|303.45|303.3|0
1714129200000|2024-04-26 11:00:00|303.5|303.35|303.55|303.4|303.6|303.4|303.45|303.3|7
1714129500000|2024-04-26 11:05:00|303.6|303.45|303.65|303.45|303.65|303.5|303.55|303.4|5
1714129800000|2024-04-26 11:10:00|303.7|303.5|303.7|303.55|303.75|303.6|303.65|303.5|9
1714130100000|2024-04-26 11:15:00|303.65|303.5|303.75|303.55|303.8|303.6|303.65|303.45|28
1714130400000|2024-04-26 11:20:00|303.7|303.6|303.7|303.5|303.75|303.6|303.7|303.5|3
1714130700000|2024-04-26 11:25:00|303.65|303.55|303.7|303.5|303.7|303.55|303.65|303.5|18
1714131000000|2024-04-26 11:30:00|303.65|303.45|303.6|303.45|303.7|303.5|303.6|303.45|97
1714131300000|2024-04-26 11:35:00|303.65|303.5|303.45|303.25|303.65|303.5|303.4|303.25|12
1714131600000|2024-04-26 11:40:00|303.4|303.2|303.5|303.35|303.55|303.4|303.4|303.2|17
1714131900000|2024-04-26 11:45:00|303.55|303.4|303.5|303.3|303.6|303.4|303.5|303.3|63
1714132200000|2024-04-26 11:50:00|303.45|303.35|303.45|303.3|303.6|303.45|303.4|303.25|48
1714132500000|2024-04-26 11:55:00|303.4|303.25|303.35|303.15|303.45|303.3|303.3|303.15|53
1714132800000|2024-04-26 12:00:00|303.4|303.2|303.35|303.15|303.45|303.3|303.3|303.1|72
1714133100000|2024-04-26 12:05:00|303.3|303.1|303.2|303.05|303.3|303.1|303.2|303.05|4
1714133400000|2024-04-26 12:10:00|303.15|303|303.1|302.95|303.2|303.05|303|302.85|204
1714133700000|2024-04-26 12:15:00|303.15|303|303.3|303.15|303.35|303.15|303.15|302.95|44
1714134000000|2024-04-26 12:20:00|303.35|303.1|303.45|303.25|303.45|303.3|303.25|303.1|70
1714134300000|2024-04-26 12:25:00|303.5|303.3|303.35|303.05|303.5|303.3|303.2|303|40
1714134600000|2024-04-26 12:30:00|303.4|302.95|303.7|303.5|304|303.8|303.15|302.95|98
1714134900000|2024-04-26 12:35:00|303.65|303.55|303.85|303.7|303.95|303.8|303.5|303.3|24
1714135200000|2024-04-26 12:40:00|303.9|303.65|303.8|303.6|303.9|303.65|303.55|303.35|9
1714135500000|2024-04-26 12:45:00|303.85|303.65|303.4|303.2|303.85|303.65|303.35|303.15|11
1714135800000|2024-04-26 12:50:00|303.35|303.25|303.3|303.1|303.45|303.25|303.2|303.05|5
1714136100000|2024-04-26 12:55:00|303.35|303.15|303.55|303.4|303.55|303.4|303.35|303.15|7
1714136400000|2024-04-26 13:00:00|303.6|303.45|303.6|303.4|303.8|303.65|303.6|303.4|34
1714136700000|2024-04-26 13:05:00|303.65|303.45|303.6|303.4|303.65|303.5|303.5|303.3|5
1714137000000|2024-04-26 13:10:00|303.65|303.45|303.45|303.3|303.65|303.5|303.45|303.25|4
1714137300000|2024-04-26 13:15:00|303.5|303.35|303.6|303.45|303.65|303.5|303.45|303.3|7
1714137600000|2024-04-26 13:20:00|303.65|303.5|303.65|303.45|303.7|303.55|303.55|303.35|12
1714137900000|2024-04-26 13:25:00|303.7|303.5|303.45|303.25|303.75|303.55|303.4|303.2|10
1714138200000|2024-04-26 13:30:00|303.5|303.3|303.9|303.7|303.95|303.75|303.3|303.15|34
1714138500000|2024-04-26 13:35:00|303.85|303.65|304.05|303.85|304.05|303.9|303.8|303.6|37
1714138800000|2024-04-26 13:40:00|304|303.9|303.85|303.65|304.05|303.9|303.75|303.6|26
1714139100000|2024-04-26 13:45:00|303.8|303.7|303.7|303.5|303.8|303.7|303.6|303.4|303
1714139400000|2024-04-26 13:50:00|303.65|303.55|303.7|303.55|303.8|303.65|303.55|303.4|46
1714139700000|2024-04-26 13:55:00|303.75|303.6|303.55|303.4|303.75|303.6|303.55|303.4|67
1714140000000|2024-04-26 14:00:00|303.75|303.45|303.8|303.6|303.85|303.7|303.45|303.3|49
1714140300000|2024-04-26 14:05:00|303.85|303.65|303.8|303.65|304|303.85|303.65|303.5|37
1714140600000|2024-04-26 14:10:00|303.85|303.7|304|303.85|304.05|303.9|303.8|303.65|35
1714140900000|2024-04-26 14:15:00|304.05|303.9|303.8|303.65|304.05|303.9|303.75|303.6|47
1714141200000|2024-04-26 14:20:00|303.85|303.7|303.75|303.6|303.9|303.7|303.7|303.5|16
1714141500000|2024-04-26 14:25:00|303.7|303.55|303.5|303.3|303.75|303.55|303.4|303.2|32
1714141800000|2024-04-26 14:30:00|303.45|303.35|303.45|303.3|303.6|303.45|303.4|303.25|14
1714142100000|2024-04-26 14:35:00|303.5|303.25|303.4|303.2|303.6|303.4|303.3|303.1|14
1714142400000|2024-04-26 14:40:00|303.35|303.25|302.95|302.8|303.4|303.25|302.95|302.8|52
1714142700000|2024-04-26 14:45:00|302.85|302.75|303.05|302.85|303.1|302.95|302.8|302.6|104
1714143000000|2024-04-26 14:50:00|303|302.8|302.9|302.7|303|302.85|302.8|302.65|49
1714143300000|2024-04-26 14:55:00|302.85|302.65|303|302.85|303.05|302.9|302.85|302.65|39
1714143600000|2024-04-26 15:00:00|303.05|302.9|303.1|302.9|303.25|303.1|303|302.85|133
1714143900000|2024-04-26 15:05:00|303.15|302.95|302.85|302.65|303.15|302.95|302.8|302.65|35
1714144200000|2024-04-26 15:10:00|302.8|302.7|302.9|302.7|302.95|302.8|302.7|302.5|384
1714144500000|2024-04-26 15:15:00|302.95|302.75|302.8|302.6|302.95|302.75|302.75|302.55|41
1714144800000|2024-04-26 15:20:00|302.75|302.65|302.7|302.5|302.8|302.65|302.6|302.45|82
1714145100000|2024-04-26 15:25:00|302.75|302.55|303.05|302.9|303.05|302.9|302.7|302.5|182
1714145400000|2024-04-26 15:30:00|303|302.85|303|302.8|303.05|302.9|302.9|302.75|118
1714145700000|2024-04-26 15:35:00|303.05|302.85|303.1|302.9|303.15|302.95|303|302.85|108
1714146000000|2024-04-26 15:40:00|303.15|302.95|303.25|303.1|303.25|303.1|303.1|302.9|19
1714146300000|2024-04-26 15:45:00|303.2|303.05|303.3|303.1|303.3|303.1|303.2|303.05|24
1714146600000|2024-04-26 15:50:00|303.25|303.15|303.25|303.1|303.3|303.15|303.1|302.95|28
1714146900000|2024-04-26 15:55:00|303.3|303.15|303.2|303|303.3|303.15|303.15|303|34
1714147200000|2024-04-26 16:00:00|303.15|302.95|303.1|302.95|303.15|302.95|303|302.85|5
1714147500000|2024-04-26 16:05:00|303.05|302.9|303.15|303|303.15|303|303|302.85|6
1714147800000|2024-04-26 16:10:00|303.1|302.95|303.15|302.95|303.2|303.05|303.1|302.95|10
1714148100000|2024-04-26 16:15:00|303.1|303|303.2|303.05|303.2|303.05|303.1|302.95|3
1714148400000|2024-04-26 16:20:00|303.15|303|303.25|303.1|303.25|303.1|303.15|303|0
1714148700000|2024-04-26 16:25:00|303.3|303.15|303.3|303.1|303.35|303.15|303.25|303.1|6
1714149000000|2024-04-26 16:30:00|303.25|303.15|303.3|303.15|303.35|303.15|303.2|303.05|29
1714149300000|2024-04-26 16:35:00|303.25|303.1|303.3|303.15|303.35|303.2|303.2|303.05|70
1714149600000|2024-04-26 16:40:00|303.25|303.1|303.25|303.1|303.3|303.15|303.25|303.05|31
1714149900000|2024-04-26 16:45:00|303.3|303.15|303.35|303.15|303.35|303.15|303.25|303.05|1
1714150200000|2024-04-26 16:50:00|303.4|303.2|303.35|303.15|303.4|303.2|303.3|303.15|6
1714150500000|2024-04-26 16:55:00|303.4|303.2|303.45|303.3|303.45|303.3|303.35|303.15|3
1714150800000|2024-04-26 17:00:00|303.5|303.25|303.5|303.3|303.55|303.35|303.35|303.2|5
1714151100000|2024-04-26 17:05:00|303.45|303.25|303.45|303.3|303.5|303.3|303.45|303.25|0
1714151400000|2024-04-26 17:10:00|303.5|303.25|303.5|303.3|303.5|303.35|303.45|303.25|0
1714151700000|2024-04-26 17:15:00|303.55|303.35|303.5|303.35|303.55|303.4|303.45|303.3|3
1714152000000|2024-04-26 17:20:00|303.55|303.4|303.55|303.4|303.6|303.4|303.5|303.35|0
1714152300000|2024-04-26 17:25:00|303.6|303.35|303.55|303.35|303.6|303.4|303.5|303.35|3
1714152600000|2024-04-26 17:30:00|303.5|303.4|303.65|303.45|303.65|303.5|303.5|303.35|3
1714152900000|2024-04-26 17:35:00|303.6|303.5|303.65|303.5|303.7|303.5|303.55|303.4|16
1714153200000|2024-04-26 17:40:00|303.7|303.45|303.8|303.65|303.8|303.65|303.6|303.45|68
1714153500000|2024-04-26 17:45:00|303.85|303.7|303.9|303.75|303.95|303.75|303.8|303.65|25
1714153800000|2024-04-26 17:50:00|303.95|303.7|303.9|303.7|303.95|303.8|303.9|303.7|5
1714154100000|2024-04-26 17:55:00|303.85|303.75|303.9|303.7|304|303.8|303.85|303.7|5
1714154400000|2024-04-26 18:00:00|303.85|303.75|303.85|303.65|303.9|303.75|303.8|303.65|6
1714154700000|2024-04-26 18:05:00|303.9|303.7|303.85|303.7|303.9|303.75|303.85|303.65|1
1714155000000|2024-04-26 18:10:00|303.8|303.65|303.8|303.65|303.85|303.7|303.8|303.65|4
1714155300000|2024-04-26 18:15:00|303.85|303.7|303.8|303.65|303.9|303.7|303.8|303.65|2
1714155600000|2024-04-26 18:20:00|303.85|303.6|303.8|303.65|303.85|303.65|303.8|303.6|3
1714155900000|2024-04-26 18:25:00|303.75|303.6|303.8|303.65|303.85|303.65|303.75|303.6|2
1714156200000|2024-04-26 18:30:00|303.85|303.6|303.75|303.55|303.85|303.65|303.7|303.55|8
1714156500000|2024-04-26 18:35:00|303.8|303.6|303.9|303.7|303.9|303.75|303.8|303.55|1
1714156800000|2024-04-26 18:40:00|303.95|303.75|303.95|303.75|303.95|303.8|303.9|303.7|2
1714157100000|2024-04-26 18:45:00|304|303.8|303.95|303.8|304|303.8|303.9|303.75|5
1714157400000|2024-04-26 18:50:00|304||304||304||303.95||0
1714157700000|2024-04-26 18:55:00|303.95|303.85|304.1|303.9|304.15|303.95|303.95|303.8|10
1714158000000|2024-04-26 19:00:00|304.05|303.95|304|303.85|304.1|303.95|303.95|303.8|4
1714158300000|2024-04-26 19:05:00|303.95|303.8|304|303.85|304|303.85|303.9|303.75|22
1714158600000|2024-04-26 19:10:00|303.95|303.8|303.95|303.8|303.95|303.85|303.95|303.8|0
1714158900000|2024-04-26 19:15:00|304|303.75|303.9|303.75|304|303.8|303.9|303.75|0
1714159200000|2024-04-26 19:20:00|303.95|303.7|303.9|303.75|303.95|303.8|303.9|303.7|3
1714159500000|2024-04-26 19:25:00|303.95|303.8|304|303.85|304|303.85|303.9|303.8|6
1714159800000|2024-04-26 19:30:00|303.95|303.8|303.9|303.75|304|303.8|303.9|303.7|2
1714160100000|2024-04-26 19:35:00|303.95|303.7|303.9|303.75|303.95|303.75|303.9|303.7|0
1714160400000|2024-04-26 19:40:00|303.85|303.7|303.75|303.6|303.9|303.75|303.75|303.6|1
1714160700000|2024-04-26 19:45:00|303.8|303.65|303.85|303.7|303.85|303.7|303.8|303.6|7
1714161000000|2024-04-26 19:50:00|303.9|303.65|303.9|303.7|303.9|303.75|303.9|303.65|0
1714161300000|2024-04-26 19:55:00|303.85|303.75|303.85|303.7|304|303.85|303.85|303.65|57
1714161600000|2024-04-26 20:00:00|303.8|303.65|303.8|303.65|303.8|303.7|303.8|303.6|5
1714162200000|2024-04-26 20:10:00|303.75|303.6|303.75|303.6|303.75|303.6|303.75|303.6|0
1714162500000|2024-04-26 20:15:00|303.7|303.55|303.7|303.5|303.7|303.55|303.7|303.5|4
1714162800000|2024-04-26 20:20:00||303.55||303.5||303.55||303.5|2
1714163100000|2024-04-26 20:25:00|303.65|303.45|303.65|303.45|303.65|303.5|303.65|303.45|1
1714163400000|2024-04-26 20:30:00|303.6|303.5|303.65|303.45|303.65|303.5|303.6|303.45|4
1714163700000|2024-04-26 20:35:00|303.6|303.5|303.55|303.4|303.6|303.5|303.55|303.4|6
1714164000000|2024-04-26 20:40:00|303.7|303.35|303.65|303.45|303.7|303.5|303.6|303.35|17
1714164300000|2024-04-26 20:45:00|303.7|303.4|303.7|303.5|303.7|303.55|303.7|303.4|2
1714164600000|2024-04-26 20:50:00|303.65|303.45|303.65|303.45|303.7|303.5|303.65|303.4|1
1714164900000|2024-04-26 20:55:00|303.6|303.4|303.85|303.35|303.9|303.5|303.6|303.35|53
1714341600000|2024-04-28 22:00:00|304.2|303.6|304.1|303.5|304.2|303.6|304.1|303.5|0
1714341900000|2024-04-28 22:05:00|304.2|303.6|304.2|303.6|304.2|303.6|304.1|303.5|0
1714342500000|2024-04-28 22:15:00|304.3|303.7|304.2|303.6|304.3|303.7|304.2|303.6|0
1714343400000|2024-04-28 22:30:00|304.3|303.7|304.2|303.6|304.3|303.7|304.2|303.6|0
1714345200000|2024-04-28 23:00:00|304.3|303.7|304.2|303.6|304.3|303.7|304.2|303.6|0
1714345500000|2024-04-28 23:05:00|304.3|303.7|304.2|303.6|304.3|303.7|304.2|303.6|0
1714347000000|2024-04-28 23:30:00|304.3|303.7|304.3|303.7|304.3|303.7|304.2|303.6|0
1714348200000|2024-04-28 23:50:00|304.4|303.8|304.4|303.8|304.4|303.8|304.3|303.7|0
1714349100000|2024-04-29 00:05:00|304.5|303.9|304.4|303.8|304.5|303.9|304.4|303.8|0
1714349400000|2024-04-29 00:10:00|304.5|303.9|304.4|303.8|304.5|303.9|304.4|303.8|0
1714349700000|2024-04-29 00:15:00|304.3|303.7|304.3|303.7|304.4|303.8|304.3|303.7|0
1714350600000|2024-04-29 00:30:00|304.45|303.6|304.65|304.5|305.15|304.95|304.15|303.6|1564
1714350900000|2024-04-29 00:35:00|304.6|304.45|304.4|304.25|304.8|304.65|304.2|304.05|373
1714351200000|2024-04-29 00:40:00|304.35|304.2|304.4|304.25|304.45|304.3|304.05|303.9|285
1714351500000|2024-04-29 00:45:00|304.45|304.2|304.05|303.9|304.45|304.3|304.05|303.9|150
1714351800000|2024-04-29 00:50:00|304.15|303.95|304.4|304.25|304.45|304.3|304.05|303.9|220
1714352100000|2024-04-29 00:55:00|304.35|304.2|304.1|303.95|304.55|304.35|304.1|303.95|248
1714352400000|2024-04-29 01:00:00|304|303.9|302.9|302.75|304.05|303.9|302.85|302.65|1081
1714352700000|2024-04-29 01:05:00|302.85|302.7|303.1|302.95|303.5|303.35|302.7|302.55|805
1714353000000|2024-04-29 01:10:00|303.05|302.9|303.25|303.1|303.25|303.1|302.95|302.8|452
1714353300000|2024-04-29 01:15:00|303.3|303.15|303.45|303.3|303.8|303.65|303.3|303.15|621
1714353600000|2024-04-29 01:20:00|303.4|303.25|303.1|302.95|303.4|303.25|302.6|302.45|390
1714353900000|2024-04-29 01:25:00|303.15|303|303.55|303.4|303.7|303.55|302.95|302.8|876
1714354200000|2024-04-29 01:30:00|303.5|303.35|303.6|303.45|303.75|303.6|303.45|303.3|553
1714354500000|2024-04-29 01:35:00|303.65|303.5|303.1|302.9|303.65|303.5|303|302.8|795
1714354800000|2024-04-29 01:40:00|303.05|302.95|302.95|302.75|303.1|302.95|302.85|302.7|337
1714355100000|2024-04-29 01:45:00|302.9|302.8|303.22|303.07|303.22|303.07|302.7|302.55|449
1714355400000|2024-04-29 01:50:00|303.27|303.12|303.52|303.37|303.52|303.37|303.12|302.97|374
1714355700000|2024-04-29 01:55:00|303.57|303.42|303.32|303.17|303.62|303.47|303.32|303.17|1268
1714356000000|2024-04-29 02:00:00|303.27|303.07|303.27|303.12|303.32|303.17|303.02|302.87|307
1714356300000|2024-04-29 02:05:00|303.32|303.17|303.22|303.07|303.32|303.17|303.07|302.92|253
1714356600000|2024-04-29 02:10:00|303.17|303.02|303.62|303.42|303.62|303.47|303.12|302.92|253
1714356900000|2024-04-29 02:15:00|303.57|303.37|303.27|303.12|303.57|303.42|303.22|303.07|203
1714357200000|2024-04-29 02:20:00|303.22|303.07|303.37|303.22|303.42|303.22|303.17|302.97|1009
1714357500000|2024-04-29 02:25:00|303.42|303.27|303.47|303.32|303.57|303.42|303.32|303.17|249
1714357800000|2024-04-29 02:30:00|303.52|303.37|303.57|303.42|303.57|303.42|303.32|303.17|193
1714358100000|2024-04-29 02:35:00|303.62|303.47|303.82|303.67|303.87|303.67|303.62|303.47|258
1714358400000|2024-04-29 02:40:00|303.77|303.62|304.17|304.02|304.17|304.02|303.77|303.62|285
1714358700000|2024-04-29 02:45:00|304.22|304.07|304.02|303.82|304.22|304.07|303.87|303.72|427
1714359000000|2024-04-29 02:50:00|304.07|303.87|304.37|304.22|304.47|304.32|304.02|303.82|360
1714359300000|2024-04-29 02:55:00|304.42|304.27|304.17|304.02|304.42|304.27|304.07|303.92|267
1714359600000|2024-04-29 03:00:00|304.12|303.97|304.12|303.97|304.32|304.17|304.07|303.92|235
1714359900000|2024-04-29 03:05:00|304.17|304.02|304.22|304.07|304.27|304.12|304.07|303.92|110
1714360200000|2024-04-29 03:10:00|304.27|304.12|304.22|304.07|304.32|304.12|304.17|304.02|199
1714360500000|2024-04-29 03:15:00|304.17|304.02|304.22|304.07|304.32|304.12|304.12|303.97|122
1714360800000|2024-04-29 03:20:00|304.17|304.02|304.02|303.82|304.22|304.07|303.92|303.77|121
1714361100000|2024-04-29 03:25:00|303.97|303.87|303.92|303.77|304.02|303.87|303.92|303.77|103
1714361400000|2024-04-29 03:30:00|303.87|303.72|303.62|303.47|303.87|303.72|303.52|303.37|187
1714361700000|2024-04-29 03:35:00|303.67|303.52|303.62|303.47|303.72|303.52|303.62|303.47|81
1714362000000|2024-04-29 03:40:00|303.57|303.42|303.62|303.47|303.67|303.52|303.52|303.32|150
1714362300000|2024-04-29 03:45:00|303.57|303.42|303.67|303.52|303.72|303.57|303.57|303.42|107
1714362600000|2024-04-29 03:50:00|303.62|303.47|303.67|303.52|303.72|303.57|303.57|303.42|134
1714362900000|2024-04-29 03:55:00|303.62|303.47|303.52|303.37|303.67|303.52|303.52|303.37|109
1714363200000|2024-04-29 04:00:00|303.47|303.32|303.52|303.37|303.72|303.52|303.47|303.32|129
1714363500000|2024-04-29 04:05:00|303.47|303.32|303.42|303.22|303.47|303.37|303.32|303.17|150
1714363800000|2024-04-29 04:10:00|303.47|303.27|303.57|303.42|303.57|303.42|303.47|303.22|290
1714364100000|2024-04-29 04:15:00|303.52|303.37|303.57|303.42|303.67|303.52|303.37|303.22|230
1714364400000|2024-04-29 04:20:00|303.62|303.47|303.62|303.47|303.77|303.62|303.57|303.42|227
1714364700000|2024-04-29 04:25:00|303.57|303.42|303.47|303.32|303.62|303.47|303.47|303.27|80
1714365000000|2024-04-29 04:30:00|303.52|303.37|303.67|303.52|303.72|303.52|303.52|303.32|204
1714365300000|2024-04-29 04:35:00|303.72|303.47|303.52|303.37|303.77|303.62|303.52|303.32|147
1714365600000|2024-04-29 04:40:00|303.57|303.42|303.52|303.37|303.67|303.52|303.52|303.37|86
1714365900000|2024-04-29 04:45:00|303.57|303.42|303.67|303.52|303.67|303.52|303.52|303.37|130
1714366200000|2024-04-29 04:50:00|303.62|303.47|303.47|303.32|303.67|303.52|303.47|303.32|82
1714366500000|2024-04-29 04:55:00|303.52|303.37|303.62|303.47|303.67|303.52|303.47|303.32|126
1714366800000|2024-04-29 05:00:00|303.57|303.42|303.62|303.47|303.82|303.67|303.57|303.42|232
1714367100000|2024-04-29 05:05:00|303.57|303.42|303.72|303.57|303.82|303.67|303.57|303.42|133
1714367400000|2024-04-29 05:10:00|303.77|303.62|303.57|303.42|303.82|303.67|303.57|303.42|134
1714367700000|2024-04-29 05:15:00|303.62|303.47|303.52|303.37|303.72|303.52|303.47|303.32|158
1714368000000|2024-04-29 05:20:00|303.47|303.32|303.52|303.37|303.52|303.37|303.47|303.32|119
1714368300000|2024-04-29 05:25:00|303.57|303.42|303.57|303.42|303.72|303.57|303.57|303.42|212
1714368600000|2024-04-29 05:30:00|303.62|303.47|303.67|303.47|303.72|303.57|303.52|303.32|146
1714368900000|2024-04-29 05:35:00|303.62|303.52|303.67|303.52|303.72|303.57|303.52|303.37|403
1714369200000|2024-04-29 05:40:00|303.72|303.47|303.82|303.67|303.87|303.72|303.62|303.47|126
1714369500000|2024-04-29 05:45:00|303.87|303.62|303.72|303.52|303.87|303.72|303.67|303.52|125
1714369800000|2024-04-29 05:50:00|303.77|303.57|303.77|303.57|303.82|303.62|303.67|303.47|80
1714370100000|2024-04-29 05:55:00|303.72|303.62|303.77|303.62|303.92|303.77|303.72|303.62|96
1714370400000|2024-04-29 06:00:00|303.82|303.67|303.97|303.82|303.97|303.82|303.77|303.62|182
1714370700000|2024-04-29 06:05:00|304.02|303.87|304.07|303.92|304.12|303.97|303.97|303.82|113
1714371000000|2024-04-29 06:10:00|304.12|303.97|304.17|304.02|304.27|304.12|304.12|303.97|102
1714371300000|2024-04-29 06:15:00|304.12|303.97|304.07|303.92|304.17|304.02|304.02|303.87|141
1714371600000|2024-04-29 06:20:00|304.02|303.87|304.12|303.97|304.17|304.02|303.87|303.67|198
1714371900000|2024-04-29 06:25:00|304.07|303.92|304.07|303.92|304.12|303.97|304.02|303.87|113
1714372200000|2024-04-29 06:30:00|304.02|303.87|303.92|303.77|304.07|303.92|303.87|303.72|258
1714372500000|2024-04-29 06:35:00|303.87|303.72|303.97|303.77|304.02|303.87|303.87|303.67|93
1714372800000|2024-04-29 06:40:00|303.92|303.82|303.97|303.82|303.97|303.82|303.92|303.77|59
1714373100000|2024-04-29 06:45:00|303.92|303.77|303.97|303.82|303.97|303.82|303.87|303.72|78
1714373400000|2024-04-29 06:50:00|304.02|303.87|303.97|303.82|304.07|303.92|303.92|303.77|132
1714373700000|2024-04-29 06:55:00|304.02|303.87|304.07|303.92|304.12|303.97|303.97|303.82|142
1714374000000|2024-04-29 07:00:00|304.02|303.87|303.97|303.82|304.27|304.12|303.87|303.72|251
1714374300000|2024-04-29 07:05:00|303.92|303.77|303.97|303.82|303.97|303.82|303.87|303.72|127
1714374600000|2024-04-29 07:10:00|303.92|303.77|304.27|304.12|304.27|304.12|303.92|303.77|256
1714374900000|2024-04-29 07:15:00|304.22|304.07|304.17|304.02|304.27|304.12|304.07|303.92|259
1714375200000|2024-04-29 07:20:00|304.02|303.87|304.22|304.07|304.27|304.12|304.02|303.87|519
1714375500000|2024-04-29 07:25:00|304.27|304.12|304.12|303.97|304.37|304.22|304.12|303.97|207
1714375800000|2024-04-29 07:30:00|304.17|304.02|304.22|304.02|304.22|304.07|304.12|303.92|147
1714376100000|2024-04-29 07:35:00|304.17|304.07|304.22|304.07|304.27|304.12|304.17|303.97|115
1714376400000|2024-04-29 07:40:00|304.17|304.02|304.07|303.92|304.17|304.02|303.97|303.82|239
1714376700000|2024-04-29 07:45:00|304.02|303.87|303.92|303.77|304.02|303.87|303.87|303.72|239
1714377000000|2024-04-29 07:50:00|303.97|303.82|304.07|303.92|304.07|303.92|303.92|303.82|63
1714377300000|2024-04-29 07:55:00|304.02|303.87|303.97|303.77|304.02|303.87|303.92|303.77|160
1714377600000|2024-04-29 08:00:00|304.02|303.82|303.87|303.72|304.02|303.87|303.82|303.67|227
1714377900000|2024-04-29 08:05:00|303.92|303.67|303.97|303.82|304.02|303.87|303.87|303.67|124
1714378200000|2024-04-29 08:10:00|304.02|303.87|303.92|303.77|304.02|303.87|303.82|303.67|604
1714378500000|2024-04-29 08:15:00|303.97|303.82|303.87|303.72|304.07|303.87|303.82|303.67|117
1714378800000|2024-04-29 08:20:00|303.92|303.77|303.92|303.77|303.92|303.77|303.82|303.67|406
1714379100000|2024-04-29 08:25:00|303.87|303.72|303.82|303.67|303.87|303.72|303.82|303.67|298
1714379400000|2024-04-29 08:30:00|303.87|303.72|303.72|303.57|303.87|303.72|303.72|303.57|138
1714379700000|2024-04-29 08:35:00|303.77|303.62|303.67|303.52|303.77|303.62|303.67|303.52|127
1714380000000|2024-04-29 08:40:00|303.62|303.47|303.72|303.57|303.77|303.62|303.62|303.47|166
1714380300000|2024-04-29 08:45:00|303.67|303.52|303.72|303.52|303.72|303.57|303.57|303.42|280
1714380600000|2024-04-29 08:50:00|303.67|303.57|303.62|303.47|303.72|303.57|303.62|303.47|227
1714380900000|2024-04-29 08:55:00|303.67|303.52|303.72|303.57|303.77|303.62|303.62|303.47|479
1714381200000|2024-04-29 09:00:00|303.66|303.51|303.76|303.61|303.81|303.66|303.61|303.46|509
1714381500000|2024-04-29 09:05:00|303.81|303.66|303.56|303.36|303.81|303.66|303.46|303.26|757
1714381800000|2024-04-29 09:10:00|303.51|303.41|303.71|303.56|303.71|303.56|303.51|303.41|203
1714382100000|2024-04-29 09:15:00|303.66|303.51|303.81|303.61|303.81|303.66|303.66|303.46|124
1714382400000|2024-04-29 09:20:00|304.01|303.41|304.01|303.41|304.01|303.41|303.91|303.31|0
1714382700000|2024-04-29 09:25:00|303.91|303.31|303.91|303.31|303.91|303.31|303.91|303.31|9
1714383000000|2024-04-29 09:30:00|304.01|303.41|303.91|303.31|304.01|303.41|303.91|303.31|0
1714383300000|2024-04-29 09:35:00|304.01|303.41|304.01|303.41|304.01|303.41|303.91|303.31|0
1714383900000|2024-04-29 09:45:00|303.91|303.31|303.91|303.31|304.01|303.41|303.91|303.31|0
1714384200000|2024-04-29 09:50:00|303.61|303.41|303.71|303.56|303.81|303.66|303.61|303.41|37
1714384500000|2024-04-29 09:55:00|303.76|303.61|303.81|303.61|303.81|303.61|303.76|303.61|14
1714384800000|2024-04-29 10:00:00|303.76|303.56|303.86|303.71|303.91|303.71|303.71|303.56|44
1714385100000|2024-04-29 10:05:00|303.91|303.76|303.86|303.71|303.91|303.76|303.76|303.61|47
1714385400000|2024-04-29 10:10:00|303.91|303.66|303.81|303.66|303.91|303.71|303.81|303.66|25
1714385700000|2024-04-29 10:15:00|303.76|303.61|303.91|303.76|303.91|303.76|303.76|303.61|26
1714386000000|2024-04-29 10:20:00|303.86|303.71|303.91|303.76|303.91|303.76|303.86|303.71|3
1714386300000|2024-04-29 10:25:00|303.96|303.81|303.96|303.81|303.96|303.81|303.96|303.76|14
1714386600000|2024-04-29 10:30:00|304.01|303.86|304.01|303.81|304.01|303.86|303.96|303.81|12
1714386900000|2024-04-29 10:35:00|304.06|303.86|304.06|303.91|304.06|303.91|304.06|303.86|5
1714387200000|2024-04-29 10:40:00|304.01|303.86|304.01|303.86|304.06|303.91|304.01|303.86|18
1714387500000|2024-04-29 10:45:00|303.96|303.81|303.96|303.81|304.01|303.81|303.96|303.81|1
1714387800000|2024-04-29 10:50:00|304.01|303.86|304.01|303.81|304.01|303.86|303.96|303.81|3
1714388100000|2024-04-29 10:55:00|303.96|303.86|303.96|303.81|303.96|303.86|303.91|303.76|12
1714388400000|2024-04-29 11:00:00|303.91|303.76|303.91|303.76|303.96|303.76|303.91|303.76|1
1714388700000|2024-04-29 11:05:00|303.86|303.71|303.91|303.76|303.91|303.76|303.86|303.71|3
1714389000000|2024-04-29 11:10:00|303.86|303.71|303.91|303.76|303.91|303.76|303.86|303.71|2
1714389300000|2024-04-29 11:15:00|303.96|303.81|303.96|303.81|303.96|303.81|303.91|303.76|1
1714389600000|2024-04-29 11:20:00|304.01|303.86|304.06|303.91|304.06|303.91|303.96|303.81|1
1714389900000|2024-04-29 11:25:00|304.01|303.86|303.96|303.76|304.06|303.91|303.91|303.76|31
1714390200000|2024-04-29 11:30:00|303.91|303.81|303.91|303.76|304.01|303.86|303.91|303.71|40
1714390500000|2024-04-29 11:35:00|303.86|303.71|303.91|303.71|303.96|303.81|303.86|303.66|46
1714390800000|2024-04-29 11:40:00|303.86|303.66|303.81|303.61|303.86|303.71|303.76|303.61|43
1714391100000|2024-04-29 11:45:00|303.76|303.66|303.71|303.56|303.81|303.66|303.71|303.56|52
1714391400000|2024-04-29 11:50:00|303.76|303.61|303.66|303.51|303.76|303.61|303.66|303.51|36
1714391700000|2024-04-29 11:55:00|303.71|303.56|303.66|303.51|303.71|303.56|303.61|303.46|43
1714392000000|2024-04-29 12:00:00|303.61|303.46|303.66|303.46|303.71|303.56|303.56|303.41|49
1714392300000|2024-04-29 12:05:00|303.61|303.41|303.66|303.51|303.76|303.61|303.56|303.41|114
1714392600000|2024-04-29 12:10:00|303.71|303.56|303.56|303.41|303.71|303.56|303.56|303.41|49
1714392900000|2024-04-29 12:15:00|303.61|303.36|303.51|303.31|303.61|303.46|303.46|303.26|99
1714393200000|2024-04-29 12:20:00|303.46|303.26|303.46|303.31|303.51|303.31|303.36|303.21|40
1714393500000|2024-04-29 12:25:00|303.41|303.26|303.31|303.11|303.41|303.31|303.21|303.06|98
1714393800000|2024-04-29 12:30:00|303.26|303.16|303.26|303.06|303.31|303.16|303.26|303.06|7
1714394100000|2024-04-29 12:35:00|303.21|303.01|303.16|302.96|303.21|303.01|303.06|302.91|62
1714394400000|2024-04-29 12:40:00|303.21|303.01|303.26|303.11|303.26|303.11|303.16|302.96|15
1714394700000|2024-04-29 12:45:00|303.31|303.16|303.21|303.06|303.31|303.16|303.21|303.06|9
1714395000000|2024-04-29 12:50:00|303.16|303.01|303.26|303.11|303.26|303.11|303.16|303.01|15
1714395300000|2024-04-29 12:55:00|303.21|303.06|303.26|303.11|303.31|303.16|303.21|303.06|41
1714395600000|2024-04-29 13:00:00|303.21|303.06|303.31|303.16|303.31|303.16|303.11|302.96|11
1714395900000|2024-04-29 13:05:00|303.36|303.21|303.31|303.16|303.36|303.21|303.26|303.06|3
1714396200000|2024-04-29 13:10:00|303.26|303.11|303.31|303.11|303.31|303.16|303.26|303.11|3
1714396500000|2024-04-29 13:15:00|303.26|303.16|303.46|303.31|303.46|303.31|303.26|303.11|5
1714396800000|2024-04-29 13:20:00|303.51|303.36|303.46|303.26|303.56|303.41|303.46|303.26|18
1714397100000|2024-04-29 13:25:00|303.41|303.21|303.31|303.11|303.41|303.26|303.26|303.11|17
1714397400000|2024-04-29 13:30:00|303.26|303.06|303.21|303.06|303.46|303.26|303.11|302.91|114
1714397700000|2024-04-29 13:35:00|303.26|303.01|303.16|303.01|303.36|303.16|303.16|303.01|45
1714398000000|2024-04-29 13:40:00|303.11|302.96|302.71|302.56|303.16|302.96|302.66|302.51|114
1714398300000|2024-04-29 13:45:00|302.76|302.61|302.96|302.76|303.01|302.81|302.76|302.56|88
1714398600000|2024-04-29 13:50:00|302.91|302.81|303.16|302.96|303.21|303.06|302.91|302.76|79
1714398900000|2024-04-29 13:55:00|303.21|303.01|303.21|303.06|303.46|303.26|303.11|302.96|78
1714399200000|2024-04-29 14:00:00|303.26|303.11|303.46|303.26|303.56|303.36|303.26|303.11|46
1714399500000|2024-04-29 14:05:00|303.41|303.21|303.51|303.36|303.66|303.46|303.36|303.21|41
1714399800000|2024-04-29 14:10:00|303.46|303.31|303.66|303.51|303.76|303.61|303.46|303.26|28
1714400100000|2024-04-29 14:15:00|303.71|303.56|303.66|303.46|303.71|303.56|303.61|303.46|27
1714400400000|2024-04-29 14:20:00|303.71|303.51|303.66|303.51|303.81|303.66|303.61|303.46|53
1714400700000|2024-04-29 14:25:00|303.71|303.46|303.76|303.61|303.76|303.61|303.66|303.46|34
1714401000000|2024-04-29 14:30:00|303.71|303.56|304.01|303.86|304.01|303.86|303.71|303.56|104
1714401300000|2024-04-29 14:35:00|303.96|303.81|304.06|303.86|304.11|303.91|303.86|303.66|127
1714401600000|2024-04-29 14:40:00|304.11|303.91|304.26|304.06|304.26|304.06|304.11|303.91|15
1714401900000|2024-04-29 14:45:00|304.21|304.01|304.06|303.91|304.21|304.06|304.06|303.91|9
1714402200000|2024-04-29 14:50:00|304.11|303.86|303.96|303.81|304.11|303.96|303.96|303.81|2
1714402500000|2024-04-29 14:55:00|304.01|303.86|304.06|303.91|304.16|303.96|304.01|303.86|10
1714402800000|2024-04-29 15:00:00|304.01|303.86|304.06|303.91|304.06|303.91|303.96|303.81|8
1714403100000|2024-04-29 15:05:00|304.01|303.86|303.96|303.76|304.01|303.86|303.91|303.71|7
1714403400000|2024-04-29 15:10:00|303.91|303.81|304.01|303.86|304.01|303.86|303.91|303.76|23
1714403700000|2024-04-29 15:15:00|303.96|303.81|304.21|304.06|304.21|304.06|303.96|303.81|31
1714404000000|2024-04-29 15:20:00|304.16|304.01|304.01|303.81|304.21|304.06|303.91|303.76|64
1714404300000|2024-04-29 15:25:00|304.06|303.86|304.41|304.26|304.51|304.36|304.01|303.86|212
1714404600000|2024-04-29 15:30:00|304.36|304.21|304.21|304.06|304.41|304.26|304.16|304.01|58
1714404900000|2024-04-29 15:35:00|304.16|304.01|304.11|303.96|304.16|304.06|304.11|303.91|30
1714405200000|2024-04-29 15:40:00|304.16|304.01|304.31|304.16|304.36|304.16|304.16|303.96|14
1714405500000|2024-04-29 15:45:00|304.26|304.11|304.31|304.16|304.36|304.21|304.26|304.06|58
1714405800000|2024-04-29 15:50:00|304.36|304.21|304.26|304.06|304.36|304.21|304.26|304.06|12
1714406100000|2024-04-29 15:55:00|304.21|304.01|304.16|304.01|304.26|304.06|304.16|303.96|7
1714406400000|2024-04-29 16:00:00|304.21|303.96|304.21|304.01|304.26|304.11|304.16|303.96|8
1714406700000|2024-04-29 16:05:00|304.16|304.06|304.21|304.06|304.26|304.06|304.16|304.01|8
1714407000000|2024-04-29 16:10:00|304.16|304.01|304.21|304.06|304.21|304.06|304.16|304.01|8
1714407300000|2024-04-29 16:15:00|304.26|304.11|304.26|304.11|304.26|304.11|304.26|304.06|4
1714407600000|2024-04-29 16:20:00|304.31|304.06|304.31|304.16|304.36|304.21|304.26|304.06|3
1714407900000|2024-04-29 16:25:00|304.26|304.11|304.36|304.21|304.36|304.21|304.26|304.11|2
1714408200000|2024-04-29 16:30:00|304.41|304.26|304.41|304.21|304.46|304.26|304.36|304.16|14
1714408500000|2024-04-29 16:35:00|304.36|304.26|304.41|304.26|304.46|304.26|304.36|304.21|3
1714408800000|2024-04-29 16:40:00|304.36|304.21|304.41|304.26|304.46|304.26|304.26|304.11|12
1714409100000|2024-04-29 16:45:00|304.46|304.31|304.36|304.21|304.46|304.31|304.36|304.21|6
1714409400000|2024-04-29 16:50:00|304.31|304.16|304.36|304.16|304.36|304.21|304.31|304.11|8
1714409700000|2024-04-29 16:55:00|304.31|304.21|304.36|304.21|304.36|304.21|304.31|304.11|0
1714410000000|2024-04-29 17:00:00|304.41|304.16|304.36|304.21|304.41|304.21|304.31|304.16|4
1714410300000|2024-04-29 17:05:00|304.41|304.16|304.31|304.16|304.41|304.16|304.26|304.11|2
1714410600000|2024-04-29 17:10:00|304.36|304.21|304.31|304.16|304.36|304.21|304.16|304.01|35
1714410900000|2024-04-29 17:15:00|304.26|304.11|304.36|304.16|304.36|304.21|304.26|304.06|34
1714411200000|2024-04-29 17:20:00|304.31|304.21|304.41|304.26|304.46|304.26|304.31|304.16|1
1714411500000|2024-04-29 17:25:00|304.46|304.21|304.46|304.31|304.51|304.31|304.41|304.21|3
1714411800000|2024-04-29 17:30:00|304.41|304.26|304.36|304.21|304.41|304.31|304.36|304.16|3
1714412100000|2024-04-29 17:35:00|304.31|304.16|304.31|304.16|304.31|304.21|304.31|304.16|4
1714412400000|2024-04-29 17:40:00|304.26|304.11|304.21|304.06|304.31|304.16|304.21|304.06|8
1714412700000|2024-04-29 17:45:00|304.26|304.11|304.21|304.01|304.26|304.11|304.21|304.01|6
1714413000000|2024-04-29 17:50:00|304.16|304.06|304.21|304.01|304.26|304.11|304.16|304.01|6
1714413300000|2024-04-29 17:55:00|304.16|303.96|304.16|304.01|304.21|304.06|304.16|303.96|4
1714413600000|2024-04-29 18:00:00|304.11|303.96|304.11|303.96|304.16|303.96|304.01|303.86|9
1714413900000|2024-04-29 18:05:00|304.06|303.91|304.16|304.01|304.16|304.01|304.06|303.86|5
1714414200000|2024-04-29 18:10:00|304.21|304.06|304.31|304.11|304.31|304.11|304.16|304.01|14
1714414500000|2024-04-29 18:15:00|304.26|304.16|304.21|304.06|304.36|304.21|304.21|304.06|9
1714414800000|2024-04-29 18:20:00|304.16|304.01|304.16|304.01|304.21|304.06|304.11|303.96|8
1714415100000|2024-04-29 18:25:00|304.11|303.96|304.06|303.91|304.16|304.01|304.06|303.91|5
1714415400000|2024-04-29 18:30:00|304.01|303.86|303.76|303.61|304.06|303.91|303.76|303.56|30
1714415700000|2024-04-29 18:35:00|303.81|303.66|303.91|303.76|303.96|303.76|303.81|303.61|9
1714416000000|2024-04-29 18:40:00|303.96|303.81|304.11|303.91|304.11|303.96|303.91|303.81|1
1714416300000|2024-04-29 18:45:00|304.16|303.96|304.16|303.96|304.16|303.96|304.06|303.91|0
1714416600000|2024-04-29 18:50:00|304.11|304.01|304.16|303.96|304.16|304.01|304.06|303.91|3
1714416900000|2024-04-29 18:55:00|304.11|303.91|304.16|304.01|304.26|304.06|304.11|303.91|3
1714417200000|2024-04-29 19:00:00|304.11|303.96|303.96|303.81|304.11|303.96|303.71|303.51|142
1714417500000|2024-04-29 19:05:00|303.91|303.76|304.01|303.86|304.16|303.96|303.71|303.51|141
1714417800000|2024-04-29 19:10:00|304.06|303.91|304.11|303.91|304.16|303.96|304.01|303.81|26
1714418100000|2024-04-29 19:15:00|304.06|303.96|304.11|303.91|304.21|304.01|304.01|303.86|8
1714418400000|2024-04-29 19:20:00|304.16|303.96|304.06|303.86|304.16|304.01|304.01|303.86|8
1714418700000|2024-04-29 19:25:00|304.01|303.91|304.11|303.96|304.21|304.01|304.01|303.86|8
1714419000000|2024-04-29 19:30:00|304.16|303.91|304.21|304.06|304.26|304.11|304.11|303.91|6
1714419300000|2024-04-29 19:35:00|304.16|304.01|304.21|304.06|304.26|304.06|304.11|303.96|1
1714419600000|2024-04-29 19:40:00|304.16|304.01|304.31|304.11|304.31|304.11|304.16|303.96|2
1714419900000|2024-04-29 19:45:00|304.26|304.16|304.21|304.06|304.41|304.21|304.21|304.06|3
1714420200000|2024-04-29 19:50:00|304.26|304.11|304.51|304.31|304.51|304.31|304.26|304.11|22
1714420500000|2024-04-29 19:55:00|304.56|304.36|304.66|304.51|304.66|304.51|304.51|304.36|13
1714420800000|2024-04-29 20:00:00|304.61|304.46|304.61|304.41|304.66|304.51|304.61|304.41|3
1714421100000|2024-04-29 20:05:00|304.56|304.36|304.56|304.36|304.56|304.36|304.51|304.36|0
1714421400000|2024-04-29 20:10:00|304.51|304.31|304.51|304.31|304.56|304.36|304.51|304.31|0
1714421700000|2024-04-29 20:15:00|304.46|304.36|304.51|304.31|304.51|304.36|304.46|304.31|4
1714422000000|2024-04-29 20:20:00|304.46||304.51||304.51||304.46||0
1714422300000|2024-04-29 20:25:00|304.46|304.26|304.46|304.26|304.51|304.26|304.46|304.26|0
1714422600000|2024-04-29 20:30:00|304.51|304.31|304.46|304.31|304.51|304.31|304.46|304.26|0
1714422900000|2024-04-29 20:35:00||304.26||304.26||304.31||304.26|2
1714423200000|2024-04-29 20:40:00|304.41|304.21|304.41|304.21|304.46|304.21|304.41|304.16|3
1714423500000|2024-04-29 20:45:00||304.16||304.16||304.21||304.11|0
1714424100000|2024-04-29 20:55:00|304.46|304.21|304.66|304.21|304.66|304.21|304.46|304.11|15
1714424400000|2024-04-29 21:00:00|304.61|304.16|304.66|303.91|304.71|304.16|304.61|303.41|0
1714425000000|2024-04-29 21:10:00|304.61|303.96|304.61|304.01|304.61|304.01|304.61|303.91|0
1714427100000|2024-04-29 21:45:00|304.51|303.91|304.61|304.01|304.61|304.01|304.51|303.91|0
1714428000000|2024-04-29 22:00:00|304.51|303.91|304.51|303.91|304.61|304.01|304.51|303.91|0
1714428300000|2024-04-29 22:05:00|304.41|303.81|304.51|303.91|304.51|303.91|304.41|303.81|0
1714428600000|2024-04-29 22:10:00|304.41|303.81|304.41|303.81|304.41|303.81|304.41|303.81|0
1714428900000|2024-04-29 22:15:00|304.51|303.91|304.51|303.91|304.51|303.91|304.41|303.81|0
1714429200000|2024-04-29 22:20:00|304.41|303.81|304.41|303.81|304.51|303.91|304.41|303.81|0
1714429500000|2024-04-29 22:25:00|304.51|303.91|304.51|303.91|304.51|303.91|304.41|303.81|0
1714429800000|2024-04-29 22:30:00|304.41|303.81|304.51|303.91|304.51|303.91|304.41|303.81|0
1714430100000|2024-04-29 22:35:00|304.41|303.81|304.41|303.81|304.41|303.81|304.41|303.81|0
1714432200000|2024-04-29 23:10:00|304.51|303.91|304.41|303.81|304.51|303.91|304.41|303.81|0
1714434300000|2024-04-29 23:45:00|304.51|303.91|304.51|303.91|304.51|303.91|304.41|303.81|0
1714434600000|2024-04-29 23:50:00|304.41|303.81|304.41|303.81|304.51|303.91|304.41|303.81|0
1714434900000|2024-04-29 23:55:00|304.51|303.91|304.41|303.81|304.51|303.91|304.41|303.81|0
1714435200000|2024-04-30 00:00:00|304.31|303.71|304.31|303.71|304.41|303.81|304.31|303.71|0
1714435500000|2024-04-30 00:05:00|304.41|303.81|304.41|303.81|304.41|303.81|304.31|303.71|0
1714435800000|2024-04-30 00:10:00|304.31|303.71|304.41|303.81|304.41|303.81|304.31|303.71|0
1714436100000|2024-04-30 00:15:00|304.31|303.71|304.41|303.81|304.41|303.81|304.31|303.71|0
1714436700000|2024-04-30 00:25:00|304.51|303.91|304.41|303.81|304.51|303.91|304.41|303.81|0
1714437000000|2024-04-30 00:30:00|304.51|303.71|304.41|304.26|304.76|304.56|304.16|303.71|723
1714437300000|2024-04-30 00:35:00|304.46|304.31|304.36|304.21|304.51|304.36|304.36|304.21|178
1714437600000|2024-04-30 00:40:00|304.31|304.16|304.51|304.36|304.51|304.36|304.31|304.16|280
1714437900000|2024-04-30 00:45:00|304.56|304.41|304.31|304.16|304.61|304.46|304.31|304.16|193
1714438200000|2024-04-30 00:50:00|304.36|304.06|304.11|303.96|304.36|304.11|304.11|303.96|231
1714438500000|2024-04-30 00:55:00|304.06|303.91|303.86|303.71|304.06|303.91|303.76|303.61|313
1714438800000|2024-04-30 01:00:00|303.91|303.96|303.41|303.26|304.11|303.96|303.21|303.06|1158
1714439100000|2024-04-30 01:05:00|303.46|303.31|303.61|303.46|303.66|303.51|303.26|303.11|592
1714439400000|2024-04-30 01:10:00|303.66|303.51|304.21|304.06|304.41|304.26|303.66|303.51|542
1714439700000|2024-04-30 01:15:00|304.26|304.11|304.66|304.51|304.66|304.51|304.01|303.86|491
1714440000000|2024-04-30 01:20:00|304.71|304.56|304.71|304.56|304.96|304.76|304.41|304.26|352
1714440300000|2024-04-30 01:25:00|304.76|304.61|304.81|304.66|304.86|304.71|304.71|304.56|272
1714440600000|2024-04-30 01:30:00|304.86|304.71|304.56|304.41|305.01|304.86|304.56|304.41|297
1714440900000|2024-04-30 01:35:00|304.58|304.43|304.88|304.73|304.88|304.73|304.53|304.38|253
1714441200000|2024-04-30 01:40:00|304.83|304.68|304.73|304.58|304.88|304.73|304.68|304.53|242
1714441500000|2024-04-30 01:45:00|304.78|304.68|304.78|304.63|304.98|304.83|304.73|304.58|248
1714441800000|2024-04-30 01:50:00|304.73|304.58|304.53|304.33|304.73|304.58|304.33|304.13|231
1714442100000|2024-04-30 01:55:00|304.58|304.38|304.48|304.33|304.63|304.48|304.33|304.18|197
1714442400000|2024-04-30 02:00:00|304.43|304.28|304.88|304.68|304.93|304.78|304.33|304.18|187
1714442700000|2024-04-30 02:05:00|304.93|304.73|305.03|304.88|305.03|304.88|304.73|304.58|210
1714443000000|2024-04-30 02:10:00|305.08|304.83|305.03|304.88|305.18|305.03|304.88|304.73|249
1714443300000|2024-04-30 02:15:00|305.08|304.93|305.18|305.03|305.18|305.03|305.03|304.88|156
1714443600000|2024-04-30 02:20:00|305.23|305.08|305.18|304.98|305.53|305.33|305.13|304.93|324
1714443900000|2024-04-30 02:25:00|305.08|305.03|305.33|305.18|305.33|305.18|305.08|304.93|180
1714444200000|2024-04-30 02:30:00|305.38|305.23|305.43|305.28|305.48|305.28|305.23|305.08|195
1714444500000|2024-04-30 02:35:00|305.48|305.33|305.48|305.33|305.63|305.48|305.43|305.28|228
1714444800000|2024-04-30 02:40:00|305.53|305.38|305.08|304.88|305.53|305.38|305.03|304.88|224
1714445100000|2024-04-30 02:45:00|305.03|304.83|304.93|304.78|305.18|305.03|304.88|304.68|186
1714445400000|2024-04-30 02:50:00|304.98|304.83|304.93|304.78|305.08|304.93|304.88|304.73|137
1714445700000|2024-04-30 02:55:00|304.88|304.73|305.18|305.03|305.18|305.03|304.88|304.73|155
1714446000000|2024-04-30 03:00:00|305.23|305.08|305.48|305.33|305.53|305.38|305.23|305.08|216
1714446300000|2024-04-30 03:05:00|305.43|305.28|305.33|305.18|305.58|305.43|305.28|305.13|265
1714446600000|2024-04-30 03:10:00|305.38|305.23|305.43|305.28|305.48|305.33|305.38|305.23|212
1714446900000|2024-04-30 03:15:00|305.48|305.33|305.13|304.98|305.63|305.43|305.13|304.98|356
1714447200000|2024-04-30 03:20:00|305.08|304.93|305.33|305.18|305.38|305.18|305.08|304.93|210
1714447500000|2024-04-30 03:25:00|305.28|305.13|305.43|305.28|305.43|305.28|305.23|305.08|211
1714447800000|2024-04-30 03:30:00|305.38|305.23|305.28|305.13|305.43|305.28|305.23|305.08|181
1714448100000|2024-04-30 03:35:00|305.33|305.18|305.38|305.23|305.43|305.28|305.28|305.13|169
1714448400000|2024-04-30 03:40:00|305.33|305.18|305.53|305.33|305.53|305.38|305.18|305.03|151
1714448700000|2024-04-30 03:45:00|305.48|305.38|305.43|305.28|305.63|305.48|305.43|305.28|184
1714449000000|2024-04-30 03:50:00|305.48|305.33|305.53|305.38|305.53|305.38|305.48|305.33|103
1714449300000|2024-04-30 03:55:00|305.58|305.33|305.43|305.28|305.58|305.38|305.38|305.23|150
1714449600000|2024-04-30 04:00:00|305.38|305.23|305.38|305.23|305.38|305.23|305.33|305.18|107
1714449900000|2024-04-30 04:05:00|305.43|305.28|305.58|305.43|305.58|305.43|305.43|305.28|177
1714450200000|2024-04-30 04:10:00|305.63|305.48|305.58|305.43|305.63|305.48|305.58|305.43|198
1714450500000|2024-04-30 04:15:00|305.63|305.38|305.48|305.28|305.63|305.43|305.43|305.23|244
1714450800000|2024-04-30 04:20:00|305.43|305.33|305.43|305.28|305.48|305.33|305.33|305.13|90
1714451100000|2024-04-30 04:25:00|305.48|305.33|305.38|305.23|305.53|305.38|305.38|305.23|149
1714451400000|2024-04-30 04:30:00|305.33|305.18|305.28|305.13|305.38|305.18|305.28|305.13|107
1714451700000|2024-04-30 04:35:00|305.18|305.08|305.13|304.98|305.18|305.08|305.13|304.98|105
1714452000000|2024-04-30 04:40:00|305.08|304.93|305.18|305.03|305.18|305.03|304.98|304.83|241
1714452300000|2024-04-30 04:45:00|305.23|305.08|305.08|304.93|305.23|305.08|305.08|304.93|133
1714452600000|2024-04-30 04:50:00|305.03|304.88|305.13|304.98|305.13|304.98|305.03|304.88|106
1714452900000|2024-04-30 04:55:00|305.08|304.93|305.13|304.98|305.18|305.03|305.08|304.93|139
1714453200000|2024-04-30 05:00:00|305.08|304.93|304.88|304.73|305.18|305.03|304.73|304.58|359
1714453500000|2024-04-30 05:05:00|304.93|304.78|305.13|304.93|305.23|305.08|304.88|304.73|259
1714453800000|2024-04-30 05:10:00|305.08|304.88|305.03|304.88|305.18|305.03|305.03|304.88|200
1714454100000|2024-04-30 05:15:00|304.98|304.83|304.88|304.73|305.03|304.83|304.83|304.68|188
1714454400000|2024-04-30 05:20:00|304.93|304.78|304.88|304.73|305.08|304.93|304.83|304.68|212
1714454700000|2024-04-30 05:25:00|304.83|304.68|304.73|304.58|304.88|304.73|304.73|304.53|175
1714455000000|2024-04-30 05:30:00|304.78|304.63|304.68|304.53|304.88|304.73|304.68|304.53|141
1714455300000|2024-04-30 05:35:00|304.58|304.43|304.38|304.23|304.58|304.43|304.33|304.18|363
1714455600000|2024-04-30 05:40:00|304.43|304.28|304.23|304.03|304.43|304.28|304.18|303.98|221
1714455900000|2024-04-30 05:45:00|304.28|304.08|304.33|304.18|304.43|304.23|304.28|304.08|102
1714456200000|2024-04-30 05:50:00|304.38|304.23|304.48|304.33|304.53|304.38|304.38|304.18|156
1714456500000|2024-04-30 05:55:00|304.53|304.38|304.63|304.48|304.68|304.53|304.53|304.38|73
1714456800000|2024-04-30 06:00:00|304.68|304.53|304.93|304.78|305.03|304.88|304.68|304.53|483
1714457100000|2024-04-30 06:05:00|304.98|304.83|304.73|304.58|304.98|304.83|304.68|304.48|86
1714457400000|2024-04-30 06:10:00|304.68|304.53|304.88|304.73|304.93|304.73|304.63|304.48|68
1714457700000|2024-04-30 06:15:00|304.93|304.78|304.93|304.78|304.93|304.78|304.83|304.68|118
1714458000000|2024-04-30 06:20:00|304.88|304.73|304.98|304.83|304.98|304.83|304.88|304.68|75
1714458300000|2024-04-30 06:25:00|304.93|304.78|304.98|304.83|305.03|304.83|304.93|304.78|145
1714458600000|2024-04-30 06:30:00|304.93|304.78|304.93|304.78|305.03|304.88|304.93|304.78|149
1714458900000|2024-04-30 06:35:00|304.98|304.83|304.83|304.68|304.98|304.83|304.83|304.68|86
1714459200000|2024-04-30 06:40:00|304.88|304.73|304.78|304.63|304.88|304.73|304.68|304.53|182
1714459500000|2024-04-30 06:45:00|304.73|304.58|304.93|304.78|304.93|304.78|304.73|304.58|132
1714459800000|2024-04-30 06:50:00|304.88|304.73|304.88|304.73|304.93|304.78|304.78|304.63|147
1714460100000|2024-04-30 06:55:00|304.93|304.78|305.08|304.93|305.08|304.93|304.93|304.78|111
1714460400000|2024-04-30 07:00:00|305.13|304.98|305.28|305.13|305.48|305.33|305.13|304.93|271
1714460700000|2024-04-30 07:05:00|305.33|305.18|305.28|305.13|305.38|305.23|305.18|305.03|142
1714461000000|2024-04-30 07:10:00|305.23|305.08|305.43|305.28|305.48|305.33|305.23|305.08|131
1714461300000|2024-04-30 07:15:00|305.48|305.33|305.38|305.23|305.53|305.33|305.23|305.08|248
1714461600000|2024-04-30 07:20:00|305.33|305.18|305.38|305.23|305.43|305.28|305.33|305.13|231
1714461900000|2024-04-30 07:25:00|305.33|305.18|305.33|305.18|305.48|305.33|305.33|305.18|231
1714462200000|2024-04-30 07:30:00|305.28|305.13|305.23|305.08|305.33|305.18|305.23|305.08|178
1714462500000|2024-04-30 07:35:00|305.18|305.03|305.13|304.98|305.18|305.03|305.13|304.98|230
1714462800000|2024-04-30 07:40:00|305.18|305.03|305.18|305.03|305.23|305.08|305.13|305.03|121
1714463100000|2024-04-30 07:45:00|305.23|304.98|305.13|304.98|305.23|305.03|305.08|304.88|239
1714463400000|2024-04-30 07:50:00|305.18|304.93|305.08|304.93|305.18|304.93|305.03|304.88|135
1714463700000|2024-04-30 07:55:00|305.03|304.88|305.18|304.98|305.18|305.03|305.03|304.88|425
1714464000000|2024-04-30 08:00:00|305.13|305.03|305.33|305.18|305.33|305.18|305.13|305.03|302
1714464300000|2024-04-30 08:05:00|305.28|305.13|305.18|304.98|305.33|305.18|305.03|304.88|389
1714464600000|2024-04-30 08:10:00|305.13|304.93|305.13|304.98|305.13|304.98|305.03|304.88|133
1714464900000|2024-04-30 08:15:00|305.18|305.03|305.18|305.03|305.23|305.08|305.13|304.98|205
1714465200000|2024-04-30 08:20:00|305.23|305.08|305.08|304.88|305.23|305.08|304.93|304.78|205
1714465500000|2024-04-30 08:25:00|305.03|304.93|305.18|305.03|305.18|305.03|305.03|304.93|57
1714465800000|2024-04-30 08:30:00|305.13|304.98|305.13|304.98|305.18|305.03|305.08|304.93|242
1714466100000|2024-04-30 08:35:00|305.08|304.93|305.08|304.93|305.13|304.98|305.08|304.93|141
1714466400000|2024-04-30 08:40:00|305.13|304.88|304.98|304.83|305.13|304.88|304.98|304.83|220
1714466700000|2024-04-30 08:45:00|305.03|304.88|305.03|304.88|305.03|304.88|304.98|304.83|217
1714467000000|2024-04-30 08:50:00|305.08|304.93|305.13|304.98|305.18|304.98|305.08|304.93|302
1714467300000|2024-04-30 08:55:00|305.18|305.03|305.08|304.88|305.33|305.18|305.03|304.88|679
1714467600000|2024-04-30 09:00:00|304.6|304.4|304.4|304.25|304.8|304.65|304.35|304.2|1000
1714467900000|2024-04-30 09:05:00|304.45|304.2|304.7|304.55|304.85|304.65|304.3|304.15|473
1714468200000|2024-04-30 09:10:00|304.75|304.6|304.7|304.55|304.85|304.65|304.65|304.5|164
1714468500000|2024-04-30 09:15:00|304.65|304.5|304.7|304.5|304.8|304.6|304.65|304.45|172
1714468800000|2024-04-30 09:20:00|304.95|304.35|304.95|304.35|305.05|304.45|304.95|304.35|0
1714469100000|2024-04-30 09:25:00|305.05|304.45|304.95|304.35|305.05|304.45|304.95|304.35|75
1714469400000|2024-04-30 09:30:00|305.05|304.45|304.95|304.35|305.05|304.45|304.95|304.35|0
1714470000000|2024-04-30 09:40:00|305.05|304.45|304.95|304.35|305.05|304.45|304.95|304.35|0
1714470300000|2024-04-30 09:45:00|305.05|304.45|304.95|304.35|305.05|304.45|304.95|304.35|0
1714470600000|2024-04-30 09:50:00|305.05|304.45|304.55|304.35|305.05|304.6|304.55|304.35|20
1714470900000|2024-04-30 09:55:00|304.5|304.4|304.55|304.35|304.55|304.4|304.5|304.35|13
1714471200000|2024-04-30 10:00:00|304.5|304.4|304.5|304.35|304.55|304.4|304.5|304.35|6
1714471500000|2024-04-30 10:05:00|304.45|304.3|304.45|304.3|304.5|304.35|304.4|304.25|63
1714471800000|2024-04-30 10:10:00|304.5|304.35|304.5|304.35|304.55|304.4|304.45|304.3|43
1714472100000|2024-04-30 10:15:00|304.55|304.4|304.55|304.4|304.6|304.4|304.5|304.35|16
1714472400000|2024-04-30 10:20:00|304.6|304.45|304.6|304.45|304.65|304.5|304.55|304.4|17
1714472700000|2024-04-30 10:25:00|304.55|304.4|304.6|304.45|304.65|304.45|304.55|304.4|21
1714473000000|2024-04-30 10:30:00|304.65|304.4|304.6|304.4|304.65|304.5|304.55|304.35|22
1714473300000|2024-04-30 10:35:00|304.55|304.45|304.7|304.55|304.75|304.6|304.55|304.4|35
1714473600000|2024-04-30 10:40:00|304.65|304.5|304.6|304.45|304.7|304.55|304.55|304.4|37
1714473900000|2024-04-30 10:45:00|304.65|304.5|304.65|304.5|304.7|304.55|304.6|304.45|289
1714474200000|2024-04-30 10:50:00|304.75|304.55|304.7|304.55|304.75|304.6|304.7|304.55|59
1714474500000|2024-04-30 10:55:00|304.75|304.5|304.75|304.6|304.75|304.6|304.75|304.5|36
1714474800000|2024-04-30 11:00:00|304.7|304.55|304.7|304.55|304.7|304.6|304.7|304.5|47
1714475100000|2024-04-30 11:05:00|304.75|304.6|304.7|304.55|304.75|304.6|304.7|304.5|18
1714475400000|2024-04-30 11:10:00|304.75|304.6|304.75|304.55|304.75|304.6|304.75|304.55|12
1714475700000|2024-04-30 11:15:00|304.7|304.5|304.7|304.55|304.7|304.55|304.7|304.5|14
1714476000000|2024-04-30 11:20:00|304.75|304.6|304.7|304.55|304.75|304.6|304.6|304.45|99
1714476300000|2024-04-30 11:25:00|304.65|304.5|304.6|304.45|304.65|304.55|304.6|304.45|36
1714476600000|2024-04-30 11:30:00|304.65|304.5|304.6|304.45|304.65|304.5|304.6|304.45|13
1714476900000|2024-04-30 11:35:00|304.65|304.5|304.7|304.55|304.75|304.6|304.65|304.45|65
1714477200000|2024-04-30 11:40:00|304.75|304.5|304.75|304.6|304.75|304.6|304.65|304.5|44
1714477500000|2024-04-30 11:45:00|304.7|304.55|304.8|304.6|304.8|304.6|304.65|304.5|48
1714477800000|2024-04-30 11:50:00|304.75|304.65|304.7|304.55|304.8|304.65|304.65|304.5|20
1714478100000|2024-04-30 11:55:00|304.65|304.5|304.6|304.45|304.65|304.5|304.55|304.4|21
1714478400000|2024-04-30 12:00:00|304.55|304.4|304.45|304.3|304.55|304.45|304.45|304.3|15
1714478700000|2024-04-30 12:05:00|||||||||9
1714479000000|2024-04-30 12:10:00|304.4|304.25|304.5|304.35|304.5|304.35|304.4|304.25|36
1714479300000|2024-04-30 12:15:00|304.55|304.3|304.55|304.35|304.55|304.4|304.45|304.3|50
1714479600000|2024-04-30 12:20:00|304.5|304.4|304.5|304.35|304.55|304.4|304.5|304.3|24
1714479900000|2024-04-30 12:25:00|304.45|304.3|304.4|304.25|304.45|304.35|304.4|304.2|8
1714480200000|2024-04-30 12:30:00|304.25|304.2|303.65|303.45|304.25|304.2|303.3|303.15|250
1714480500000|2024-04-30 12:35:00|303.6|303.4|303.5|303.35|303.85|303.7|303.5|303.35|63
1714480800000|2024-04-30 12:40:00|303.45|303.3|303.7|303.5|303.7|303.55|303.4|303.25|22
1714481100000|2024-04-30 12:45:00|303.65|303.55|303.65|303.45|303.8|303.6|303.6|303.45|17
1714481400000|2024-04-30 12:50:00|303.6|303.4|303.6|303.45|303.75|303.55|303.45|303.3|63
1714481700000|2024-04-30 12:55:00|303.65|303.4|303.45|303.25|303.65|303.45|303.4|303.25|37
1714482000000|2024-04-30 13:00:00|303.4|303.3|303.5|303.35|303.5|303.35|303.3|303.15|46
1714482300000|2024-04-30 13:05:00|303.45|303.3|303.45|303.25|303.6|303.45|303.4|303.25|37
1714482600000|2024-04-30 13:10:00|303.5|303.3|303.55|303.35|303.55|303.4|303.45|303.25|34
1714482900000|2024-04-30 13:15:00|303.6|303.4|303.5|303.3|303.6|303.4|303.5|303.3|27
1714483200000|2024-04-30 13:20:00|303.45|303.35|303.4|303.2|303.5|303.35|303.35|303.2|45
1714483500000|2024-04-30 13:25:00|303.45|303.25|303.5|303.35|303.5|303.35|303.4|303.2|12
1714483800000|2024-04-30 13:30:00|303.45|303.3|303.3|303.1|303.5|303.3|303.2|303|40
1714484100000|2024-04-30 13:35:00|303.25|303.15|303.5|303.35|303.7|303.55|303.25|303.1|200
1714484400000|2024-04-30 13:40:00|303.45|303.3|303.9|303.75|303.9|303.75|303.45|303.25|113
1714484700000|2024-04-30 13:45:00|303.95|303.8|303.65|303.45|304.05|303.85|303.6|303.45|72
1714485000000|2024-04-30 13:50:00|303.6|303.5|303.5|303.35|303.75|303.6|303.45|303.3|42
1714485300000|2024-04-30 13:55:00|303.45|303.3|303.55|303.4|303.7|303.55|303.45|303.3|23
1714485600000|2024-04-30 14:00:00|303.65|303.35|303.6|303.45|303.75|303.6|303.5|303.3|29
1714485900000|2024-04-30 14:05:00|303.65|303.5|303.6|303.4|303.85|303.7|303.55|303.4|61
1714486200000|2024-04-30 14:10:00|303.55|303.45|303.6|303.45|303.6|303.45|303.3|303.15|34
1714486500000|2024-04-30 14:15:00|303.55|303.4|303.65|303.5|303.85|303.65|303.55|303.4|39
1714486800000|2024-04-30 14:20:00|303.7|303.55|303.65|303.5|303.75|303.6|303.5|303.35|23
1714487100000|2024-04-30 14:25:00|303.7|303.55|303.55|303.35|303.75|303.55|303.5|303.35|23
1714487400000|2024-04-30 14:30:00|303.5|303.3|303.35|303.15|303.55|303.35|303.3|303.15|25
1714487700000|2024-04-30 14:35:00|303.3|303.2|303.35|303.2|303.4|303.25|303.25|303.1|15
1714488000000|2024-04-30 14:40:00|303.4|303.25|303.45|303.25|303.45|303.3|303.35|303.2|21
1714488300000|2024-04-30 14:45:00|303.5|303.3|303.55|303.4|303.65|303.5|303.45|303.25|35
1714488600000|2024-04-30 14:50:00|303.6|303.45|303.6|303.45|303.8|303.6|303.6|303.4|57
1714488900000|2024-04-30 14:55:00|303.65|303.4|303.6|303.4|303.7|303.5|303.55|303.4|33
1714489200000|2024-04-30 15:00:00|303.55|303.45|303.55|303.4|303.6|303.45|303.4|303.25|40
1714489500000|2024-04-30 15:05:00|303.5|303.35|303.15|302.95|303.55|303.4|303.15|302.95|94
1714489800000|2024-04-30 15:10:00|303.2|303|302.7|302.55|303.2|303.05|302.7|302.55|158
1714490100000|2024-04-30 15:15:00|302.75|302.6|302.8|302.65|302.95|302.8|302.65|302.5|101
1714490400000|2024-04-30 15:20:00|302.85|302.7|302.85|302.7|302.9|302.75|302.75|302.6|121
1714490700000|2024-04-30 15:25:00|302.9|302.75|302.75|302.6|302.95|302.8|302.65|302.5|143
1714491000000|2024-04-30 15:30:00|302.7|302.55|302.75|302.55|302.75|302.6|302.65|302.45|45
1714491300000|2024-04-30 15:35:00|302.7|302.6|302.75|302.55|302.75|302.6|302.6|302.45|31
1714491600000|2024-04-30 15:40:00|302.7|302.5|302.5|302.35|302.7|302.55|302.45|302.3|35
1714491900000|2024-04-30 15:45:00|302.55|302.4|302.7|302.5|302.7|302.5|302.5|302.3|77
1714492200000|2024-04-30 15:50:00|302.75|302.55|302.65|302.45|302.75|302.55|302.55|302.4|41
1714492500000|2024-04-30 15:55:00|302.7|302.5|302.7|302.55|302.75|302.6|302.7|302.45|14
1714492800000|2024-04-30 16:00:00|302.75|302.6|302.6|302.4|302.75|302.6|302.55|302.35|33
1714493100000|2024-04-30 16:05:00|302.55|302.35|302.5|302.3|302.55|302.4|302.45|302.3|31
1714493400000|2024-04-30 16:10:00|302.45|302.35|302.6|302.45|302.65|302.45|302.45|302.3|25
1714493700000|2024-04-30 16:15:00|302.65|302.5|302.65|302.45|302.65|302.5|302.6|302.4|9
1714494000000|2024-04-30 16:20:00|302.6|302.5|302.65|302.45|302.7|302.55|302.6|302.45|13
1714494300000|2024-04-30 16:25:00|302.6|302.5|302.6|302.45|302.65|302.5|302.55|302.4|31
1714494600000|2024-04-30 16:30:00|302.55|302.4|302.35|302.2|302.55|302.45|302.3|302.1|103
1714494900000|2024-04-30 16:35:00|302.4|302.25|302.4|302.2|302.5|302.35|302.35|302.2|19
1714495200000|2024-04-30 16:40:00|302.35|302.25|302.4|302.25|302.4|302.25|302.25|302.1|70
1714495500000|2024-04-30 16:45:00|302.35|302.2|302.4|302.25|302.45|302.3|302.35|302.2|18
1714495800000|2024-04-30 16:50:00|302.45|302.3|302.4|302.25|302.45|302.3|302.4|302.2|7
1714496100000|2024-04-30 16:55:00|302.35|302.2|302.4|302.2|302.5|302.3|302.35|302.2|19
1714496400000|2024-04-30 17:00:00|302.35|302.15|302.4|302.25|302.5|302.35|302.25|302.1|63
1714496700000|2024-04-30 17:05:00|302.35|302.2|302.45|302.25|302.45|302.3|302.25|302.1|42
1714497000000|2024-04-30 17:10:00|302.4|302.3|302.5|302.3|302.55|302.35|302.25|302.1|80
1714497300000|2024-04-30 17:15:00|302.45|302.25|302.4|302.2|302.5|302.3|302.25|302.05|84
1714497600000|2024-04-30 17:20:00|302.35|302.25|302.45|302.25|302.5|302.3|302.35|302.2|22
1714497900000|2024-04-30 17:25:00|302.4|302.3|302.45|302.25|302.5|302.3|302.4|302.25|22
1714498200000|2024-04-30 17:30:00|302.4|302.3|302.45|302.25|302.45|302.3|302.4|302.2|24
1714498500000|2024-04-30 17:35:00|302.4|302.3|302.5|302.3|302.5|302.35|302.4|302.25|36
1714498800000|2024-04-30 17:40:00|302.55|302.35|302.55|302.35|302.6|302.45|302.4|302.2|22
1714499100000|2024-04-30 17:45:00|302.5|302.4|302.5|302.35|302.55|302.4|302.5|302.3|10
1714499400000|2024-04-30 17:50:00|302.45|302.3|302.55|302.4|302.6|302.4|302.45|302.3|23
1714499700000|2024-04-30 17:55:00|302.6|302.45|302.55|302.4|302.65|302.45|302.5|302.35|34
1714500000000|2024-04-30 18:00:00|302.6|302.45|302.75|302.55|302.75|302.55|302.6|302.45|27
1714500300000|2024-04-30 18:05:00|302.7|302.5|302.55|302.35|302.7|302.5|302.5|302.3|21
1714500600000|2024-04-30 18:10:00|302.5|302.4|302.5|302.35|302.6|302.45|302.5|302.35|14
1714500900000|2024-04-30 18:15:00|302.55|302.4|302.45|302.3|302.55|302.4|302.45|302.25|11
1714501200000|2024-04-30 18:20:00|302.4|302.25|302.35|302.2|302.5|302.35|302.35|302.2|16
1714501500000|2024-04-30 18:25:00|302.4|302.15|302.25|302.05|302.4|302.25|302.2|302|13
1714501800000|2024-04-30 18:30:00|302.3|302.1|302.4|302.25|302.45|302.25|302.3|302.05|5
1714502100000|2024-04-30 18:35:00|302.45|302.2|302.35|302.15|302.45|302.25|302.3|302.15|2
1714502400000|2024-04-30 18:40:00|302.3|302.2|302.25|302.1|302.35|302.2|302.25|302.1|22
1714502700000|2024-04-30 18:45:00|302.3|302.15|302.2|302|302.3|302.15|302.15|302|20
1714503000000|2024-04-30 18:50:00|302.15|301.95|302.1|301.95|302.15|302|302|301.85|19
1714503300000|2024-04-30 18:55:00|302.15|302|302.15|301.95|302.15|302|302.05|301.9|25
1714503600000|2024-04-30 19:00:00|302.1|302|302.2|302|302.25|302.05|302.1|301.95|23
1714503900000|2024-04-30 19:05:00|302.15|302.05|302.2|302|302.2|302.05|302.15|302|13
1714504200000|2024-04-30 19:10:00|302.15|302.05|302.15|302|302.25|302.05|302.1|301.95|25
1714504500000|2024-04-30 19:15:00|302.2|301.95|302.25|302.05|302.25|302.05|302.05|301.9|28
1714504800000|2024-04-30 19:20:00|302.2|302.1|302.15|301.95|302.25|302.1|302.05|301.9|28
1714505100000|2024-04-30 19:25:00|302.1|302|302.2|302|302.2|302.05|302.1|301.95|22
1714505400000|2024-04-30 19:30:00|302.15|301.95|302.25|302.05|302.25|302.1|302.1|301.95|30
1714505700000|2024-04-30 19:35:00|302.2|302.1|302|301.85|302.25|302.1|302|301.8|45
1714506000000|2024-04-30 19:40:00|302.05|301.9|302.15|301.95|302.2|302|302|301.9|27
1714506300000|2024-04-30 19:45:00|302.1|302|302.2|302.05|302.2|302.05|302.05|301.9|19
1714506600000|2024-04-30 19:50:00|302.15|302|302.05|301.9|302.2|302.05|302|301.85|30
1714506900000|2024-04-30 19:55:00|302.1|301.85|301.8|301.6|302.1|301.9|301.75|301.6|199
1714507200000|2024-04-30 20:00:00|301.75|301.65|301.95|301.8|302|301.85|301.7|301.55|34
1714507500000|2024-04-30 20:05:00|301.9|301.75|301.85|301.65|302|301.8|301.7|301.55|10
1714507800000|2024-04-30 20:10:00|301.8|301.6|301.75|301.55|301.9|301.7|301.75|301.55|8
1714508100000|2024-04-30 20:15:00|301.7|301.6|301.65|301.45|301.75|301.6|301.6|301.45|16
1714508400000|2024-04-30 20:20:00|301.7|301.5|301.6|301.4|301.7|301.5|301.55|301.4|6
1714508700000|2024-04-30 20:25:00|301.65|301.45|301.55|301.4|301.65|301.5|301.55|301.4|8
1714509000000|2024-04-30 20:30:00|301.6|301.45|301.6|301.45|301.65|301.45|301.55|301.4|12
1714509300000|2024-04-30 20:35:00|301.65|301.4|301.65|301.45|301.7|301.5|301.6|301.4|6
1714509600000|2024-04-30 20:40:00|301.6|301.5|301.8|301.6|301.8|301.65|301.6|301.5|14
1714509900000|2024-04-30 20:45:00||301.65||301.65||301.65||301.6|11
1714510200000|2024-04-30 20:50:00|301.75|301.6|301.65|301.45|301.75|301.65|301.65|301.45|7
1714510500000|2024-04-30 20:55:00|301.7|301.5|302|301.5|302|301.5|301.65|301.45|15
1714510800000|2024-04-30 21:00:00|302.05|301.45|302.5|301.45|302.7|301.45|302.05|301.45|0
1714511400000|2024-04-30 21:10:00|302.25|301.65|302.25|301.65|302.35|301.75|302.25|301.65|0
1714511700000|2024-04-30 21:15:00|302.35|301.75|302.35|301.75|302.35|301.75|302.35|301.75|0
1714513200000|2024-04-30 21:40:00|302.25|301.65|302.25|301.65|302.25|301.65|302.25|301.65|0
1714513500000|2024-04-30 21:45:00|302.15|301.55|302.05|301.45|302.25|301.65|302.05|301.45|0
1714513800000|2024-04-30 21:50:00|302.15|301.55|302.15|301.55|302.15|301.55|302.05|301.45|0
1714514100000|2024-04-30 21:55:00|302.05|301.45|302.05|301.45|302.15|301.55|302.05|301.45|0
1714514400000|2024-04-30 22:00:00|302.15|301.55|302.35|301.75|302.45|301.85|302.15|301.55|0
1714514700000|2024-04-30 22:05:00|302.25|301.65|302.25|301.65|302.35|301.75|302.25|301.65|0
1714515000000|2024-04-30 22:10:00|302.15|301.55|302.25|301.65|302.25|301.65|302.15|301.55|0
1714515300000|2024-04-30 22:15:00|302.35|301.75|302.35|301.75|302.35|301.75|302.25|301.65|0
1714515600000|2024-04-30 22:20:00|302.25|301.65|302.35|301.75|302.35|301.75|302.25|301.65|0
1714515900000|2024-04-30 22:25:00|302.25|301.65|302.25|301.65|302.35|301.75|302.25|301.65|0
1714516200000|2024-04-30 22:30:00|302.35|301.75|302.35|301.75|302.35|301.75|302.25|301.65|0
1714516500000|2024-04-30 22:35:00|302.45|301.85|302.35|301.75|302.45|301.85|302.35|301.75|0
1714516800000|2024-04-30 22:40:00|302.45|301.85|302.35|301.75|302.45|301.85|302.35|301.75|0
1714518300000|2024-04-30 23:05:00|302.45|301.85|302.45|301.85|302.45|301.85|302.45|301.85|0
1714518900000|2024-04-30 23:15:00|302.35|301.75|302.45|301.85|302.45|301.85|302.35|301.75|0
1714519200000|2024-04-30 23:20:00|302.35|301.75|302.35|301.75|302.45|301.85|302.35|301.75|0
1714519500000|2024-04-30 23:25:00|302.25|301.65|302.25|301.65|302.35|301.75|302.25|301.65|0
1714519800000|2024-04-30 23:30:00|302.15|301.55|302.25|301.65|302.25|301.65|302.15|301.55|0
1714520100000|2024-04-30 23:35:00|302.15|301.55|302.15|301.55|302.25|301.65|302.15|301.55|0
1714520400000|2024-04-30 23:40:00|302.25|301.65|302.25|301.65|302.25|301.65|302.15|301.55|0
1714520700000|2024-04-30 23:45:00|302.35|301.75|302.35|301.75|302.35|301.75|302.25|301.65|0
1714521000000|2024-04-30 23:50:00|302.25|301.65|302.25|301.65|302.35|301.75|302.25|301.65|0
1714521300000|2024-04-30 23:55:00|302.35|301.75|302.35|301.75|302.35|301.75|302.35|301.75|0
1714521600000|2024-05-01 00:00:00|302.45|301.85|302.45|301.85|302.45|301.85|302.35|301.75|0
1714521900000|2024-05-01 00:05:00|302.35|301.75|302.45|301.85|302.45|301.85|302.35|301.75|0
1714522500000|2024-05-01 00:15:00|302.35|301.75|302.35|301.75|302.45|301.85|302.35|301.75|0
1714522800000|2024-05-01 00:20:00|302.45|301.85|302.35|301.75|302.45|301.85|302.35|301.75|0
1714523100000|2024-05-01 00:25:00|302.45|301.85|302.35|301.75|302.45|301.85|302.35|301.75|0
1714523400000|2024-05-01 00:30:00|302.25|301.4|301.9|301.75|302.35|301.85|301.5|301.25|408
1714523700000|2024-05-01 00:35:00|301.8|301.65|301.65|301.5|301.8|301.65|301.55|301.4|249
1714524000000|2024-05-01 00:40:00|301.6|301.45|301.45|301.3|301.65|301.5|301.45|301.3|178
1714524300000|2024-05-01 00:45:00|301.5|301.35|301.65|301.45|301.65|301.45|301.45|301.3|100
1714524600000|2024-05-01 00:50:00|301.7|301.5|301.4|301.25|301.7|301.5|301.4|301.25|98
1714524900000|2024-05-01 00:55:00|301.35|301.2|301.25|301.1|301.35|301.2|301.2|301.05|129
1714525200000|2024-05-01 01:00:00|301.2|301.05|301.25|301.1|301.35|301.2|301.1|300.9|415
1714525500000|2024-05-01 01:05:00|301.3|301.15|301.35|301.2|301.35|301.2|301.3|301.15|122
1714525800000|2024-05-01 01:10:00|301.3|301.15|301.2|301.05|301.3|301.15|301.2|301.05|136
1714526100000|2024-05-01 01:15:00|301.15|301|301.15|300.95|301.25|301.1|301.05|300.9|268
1714526400000|2024-05-01 01:20:00|301.1|301|301.05|300.9|301.1|301|300.9|300.7|323
1714526700000|2024-05-01 01:25:00|301|300.85|301.05|300.9|301.05|300.9|300.85|300.7|179
1714527000000|2024-05-01 01:30:00|301|300.85|300.95|300.8|301.05|300.9|300.9|300.75|157
1714527300000|2024-05-01 01:35:00|300.9|300.75|301.35|301.15|301.35|301.15|300.9|300.75|167
1714527600000|2024-05-01 01:40:00|301.4|301.2|301.25|301.05|301.45|301.3|301.2|301.05|98
1714527900000|2024-05-01 01:45:00|301.2|301.1|301|300.85|301.25|301.1|300.85|300.7|87
1714528200000|2024-05-01 01:50:00|301.05|300.9|300.95|300.8|301.2|301.05|300.95|300.8|65
1714528500000|2024-05-01 01:55:00|301|300.85|300.9|300.75|301.05|300.85|300.85|300.7|100
1714528800000|2024-05-01 02:00:00|300.85|300.7|300.95|300.8|301.15|301|300.85|300.7|159
1714529100000|2024-05-01 02:05:00|300.9|300.75|300.8|300.65|300.95|300.8|300.8|300.65|140
1714529400000|2024-05-01 02:10:00|300.85|300.7|301.15|300.95|301.15|300.95|300.8|300.6|171
1714529700000|2024-05-01 02:15:00|301.1|301|300.85|300.7|301.1|301|300.8|300.65|90
1714530000000|2024-05-01 02:20:00|300.8|300.65|300.95|300.75|301|300.85|300.8|300.65|112
1714530300000|2024-05-01 02:25:00|300.9|300.8|301|300.85|301|300.85|300.9|300.75|81
1714530600000|2024-05-01 02:30:00|300.95|300.8|301|300.85|301|300.85|300.95|300.8|67
1714530900000|2024-05-01 02:35:00|300.95|300.8|300.9|300.75|300.95|300.8|300.9|300.75|55
1714531200000|2024-05-01 02:40:00|301|300.8|301.1|300.95|301.2|301.05|301|300.8|167
1714531500000|2024-05-01 02:45:00|301.05|300.9|301.1|300.95|301.1|300.95|301|300.85|90
1714531800000|2024-05-01 02:50:00|301.05|300.9|301|300.85|301.05|300.9|301|300.85|87
1714532100000|2024-05-01 02:55:00|301.05|300.9|301|300.85|301.05|300.9|300.95|300.75|58
1714532400000|2024-05-01 03:00:00|301.05|300.9|300.95|300.8|301.05|300.9|300.95|300.8|65
1714532700000|2024-05-01 03:05:00|301|300.85|300.9|300.75|301|300.85|300.85|300.7|74
1714533000000|2024-05-01 03:10:00|300.95|300.8|300.9|300.75|300.95|300.8|300.9|300.75|44
1714533300000|2024-05-01 03:15:00|300.95|300.8|300.8|300.65|300.95|300.8|300.8|300.65|75
1714533600000|2024-05-01 03:20:00|300.75|300.6|300.85|300.7|300.85|300.7|300.75|300.6|84
1714533900000|2024-05-01 03:25:00|300.9|300.75|300.85|300.7|300.9|300.75|300.85|300.7|39
1714534200000|2024-05-01 03:30:00|300.9|300.75|300.85|300.7|300.9|300.75|300.85|300.7|96
1714534500000|2024-05-01 03:35:00|300.9|300.75|300.85|300.7|300.9|300.75|300.85|300.7|40
1714534800000|2024-05-01 03:40:00|300.9|300.75|300.85|300.7|300.9|300.75|300.85|300.7|39
1714535100000|2024-05-01 03:45:00|300.8|300.65|300.9|300.75|300.95|300.75|300.8|300.65|81
1714535400000|2024-05-01 03:50:00|300.95|300.8|300.95|300.8|300.95|300.8|300.9|300.75|25
1714535700000|2024-05-01 03:55:00|301|300.85|301.1|300.95|301.15|301|301|300.85|42
1714536000000|2024-05-01 04:00:00|301.05|300.9|301|300.85|301.05|300.9|300.9|300.75|50
1714536300000|2024-05-01 04:05:00|300.95|300.8|300.95|300.8|300.95|300.8|300.95|300.8|24
1714536600000|2024-05-01 04:10:00|300.9|300.75|300.95|300.8|300.95|300.8|300.85|300.65|120
1714536900000|2024-05-01 04:15:00|300.9|300.75|300.85|300.7|300.9|300.75|300.8|300.65|63
1714537200000|2024-05-01 04:20:00|300.8|300.65|300.85|300.65|300.85|300.7|300.8|300.65|100
1714537500000|2024-05-01 04:25:00|300.8|300.7|301|300.85|301|300.85|300.8|300.65|94
1714537800000|2024-05-01 04:30:00|300.95|300.8|301|300.85|301|300.85|300.9|300.75|25
1714538100000|2024-05-01 04:35:00|300.95|300.8|301|300.8|301|300.85|300.85|300.7|106
1714538400000|2024-05-01 04:40:00|300.95|300.85|301|300.85|301.1|300.95|300.95|300.8|63
1714538700000|2024-05-01 04:45:00|300.95|300.8|301|300.85|301|300.85|300.95|300.8|49
1714539000000|2024-05-01 04:50:00|300.95|300.8|301|300.85|301|300.85|300.95|300.8|42
1714539300000|2024-05-01 04:55:00|300.95|300.8|301.1|300.9|301.1|300.9|300.95|300.8|89
1714539600000|2024-05-01 05:00:00|301.05|300.95|301|300.85|301.1|300.95|301|300.85|17
1714539900000|2024-05-01 05:05:00|300.95|300.8|300.85|300.7|300.95|300.8|300.85|300.65|72
1714540200000|2024-05-01 05:10:00|300.8|300.65|300.75|300.6|300.85|300.7|300.7|300.55|82
1714540500000|2024-05-01 05:15:00|300.8|300.65|300.75|300.6|300.8|300.65|300.7|300.55|56
1714540800000|2024-05-01 05:20:00|300.8|300.55|300.7|300.55|300.8|300.55|300.7|300.55|36
1714541100000|2024-05-01 05:25:00|300.65|300.5|300.65|300.5|300.65|300.5|300.6|300.45|76
1714541400000|2024-05-01 05:30:00|300.6|300.45|300.65|300.5|300.75|300.6|300.6|300.45|107
1714541700000|2024-05-01 05:35:00|300.6|300.45|300.6|300.45|300.65|300.5|300.55|300.4|158
1714542000000|2024-05-01 05:40:00|300.55|300.4|300.6|300.45|300.6|300.45|300.45|300.3|95
1714542300000|2024-05-01 05:45:00|300.55|300.4|300.55|300.4|300.6|300.45|300.55|300.4|14
1714542600000|2024-05-01 05:50:00|300.6|300.45|300.65|300.5|300.65|300.5|300.6|300.4|33
1714542900000|2024-05-01 05:55:00|300.6|300.45|300.55|300.4|300.6|300.45|300.55|300.4|30
1714543200000|2024-05-01 06:00:00|300.6|300.45|300.45|300.3|300.6|300.45|300.45|300.3|57
1714543500000|2024-05-01 06:05:00|300.4|300.25|300.4|300.25|300.45|300.3|300.4|300.25|69
1714543800000|2024-05-01 06:10:00|300.35|300.2|300.4|300.25|300.4|300.25|300.35|300.2|42
1714544100000|2024-05-01 06:15:00|300.35|300.2|300.35|300.2|300.35|300.2|300.35|300.15|42
1714544400000|2024-05-01 06:20:00|300.3|300.15|300.4|300.2|300.4|300.25|300.3|300.15|62
1714544700000|2024-05-01 06:25:00|300.35|300.15|300.25|300.1|300.4|300.15|300.2|300.05|76
1714545000000|2024-05-01 06:30:00|300.3|300.15|300.4|300.25|300.4|300.25|300.2|300.05|143
1714545300000|2024-05-01 06:35:00|300.45|300.3|300.25|300.05|300.45|300.3|300.2|300.05|40
1714545600000|2024-05-01 06:40:00|300.2|300|300.4|300.2|300.4|300.25|300.2|300|78
1714545900000|2024-05-01 06:45:00|300.35|300.25|300.4|300.25|300.4|300.25|300.35|300.2|30
1714546200000|2024-05-01 06:50:00|300.35|300.2|300.35|300.15|300.4|300.25|300.3|300.15|52
1714546500000|2024-05-01 06:55:00|300.3|300.2|300.35|300.2|300.35|300.2|300.3|300.15|63
1714546800000|2024-05-01 07:00:00|300.3|300.15|300.45|300.3|300.5|300.35|300.3|300.15|102
1714547100000|2024-05-01 07:05:00|300.4|300.25|300.35|300.15|300.4|300.25|300.25|300.05|117
1714547400000|2024-05-01 07:10:00|300.3|300.2|300.25|300.1|300.35|300.2|300.15|300|145
1714547700000|2024-05-01 07:15:00|300.2|300.05|300.4|300.2|300.45|300.3|300.15|300|157
1714548000000|2024-05-01 07:20:00|300.35|300.25|300.55|300.4|300.6|300.45|300.35|300.2|103
1714548300000|2024-05-01 07:25:00|300.6|300.45|300.55|300.4|300.65|300.45|300.5|300.35|61
1714548600000|2024-05-01 07:30:00|300.5|300.35|300.5|300.35|300.5|300.35|300.4|300.25|102
1714548900000|2024-05-01 07:35:00|300.45|300.3|300.4|300.25|300.55|300.35|300.35|300.15|66
1714549200000|2024-05-01 07:40:00|300.45|300.3|300.45|300.3|300.55|300.4|300.45|300.25|33
1714549500000|2024-05-01 07:45:00|300.4|300.25|300.35|300.2|300.4|300.25|300.3|300.15|69
1714549800000|2024-05-01 07:50:00|300.3|300.15|300.4|300.25|300.4|300.25|300.3|300.15|53
1714550100000|2024-05-01 07:55:00|300.35|300.2|300.45|300.3|300.45|300.3|300.35|300.2|80
1714550400000|2024-05-01 08:00:00|300.4|300.25|300.55|300.4|300.55|300.4|300.4|300.25|82
1714550700000|2024-05-01 08:05:00|300.6|300.45|300.55|300.4|300.6|300.45|300.55|300.4|131
1714551000000|2024-05-01 08:10:00|300.6|300.45|300.65|300.5|300.7|300.55|300.55|300.4|109
1714551300000|2024-05-01 08:15:00|300.6|300.45|300.5|300.35|300.6|300.45|300.45|300.3|68
1714551600000|2024-05-01 08:20:00|300.55|300.3|300.4|300.25|300.55|300.35|300.35|300.2|78
1714551900000|2024-05-01 08:25:00|300.35|300.2|300.4|300.25|300.45|300.3|300.3|300.15|107
1714552200000|2024-05-01 08:30:00|300.35|300.2|300.65|300.5|300.65|300.5|300.35|300.2|81
1714552500000|2024-05-01 08:35:00|300.6|300.45|300.35|300.2|300.6|300.45|300.35|300.15|75
1714552800000|2024-05-01 08:40:00|300.3|300.15|300.2|300|300.35|300.2|300.05|299.85|136
1714553100000|2024-05-01 08:45:00|300.15|300.05|300.4|300.25|300.4|300.25|300.15|300|149
1714553400000|2024-05-01 08:50:00|300.35|300.2|300.3|300.15|300.4|300.25|300.15|300|102
1714553700000|2024-05-01 08:55:00|300.25|300.1|300.4|300.2|300.4|300.25|300.2|300.05|104
1714554000000|2024-05-01 09:00:00|300.45|300.25|300.3|300.15|300.55|300.35|300.25|300.1|139
1714554300000|2024-05-01 09:05:00|300.35|300.2|300.4|300.25|300.45|300.25|300.3|300.15|87
1714554600000|2024-05-01 09:10:00|300.45|300.3|300.5|300.35|300.55|300.4|300.4|300.2|54
1714554900000|2024-05-01 09:15:00|300.45|300.3|300.55|300.4|300.55|300.4|300.45|300.3|31
1714555200000|2024-05-01 09:20:00|300.65|300.05|300.65|300.05|300.65|300.05|300.65|300.05|1
1714555500000|2024-05-01 09:25:00|300.55|299.95|300.55|299.95|300.55|299.95|300.55|299.95|2
1714555800000|2024-05-01 09:30:00|300.65|300.05|300.45|299.85|300.65|300.05|300.45|299.85|0
1714556100000|2024-05-01 09:35:00|300.55|299.95|300.55|299.95|300.55|299.95|300.45|299.85|0
1714556700000|2024-05-01 09:45:00|300.65|300.05|300.65|300.05|300.65|300.05|300.55|299.95|0
1714557000000|2024-05-01 09:50:00|300.7|300.45|300.5|300.3|300.7|300.45|300.4|300.2|66
1714557300000|2024-05-01 09:55:00|300.55|300.35|300.45|300.25|300.55|300.35|300.4|300.25|12
1714557600000|2024-05-01 10:00:00|300.4|300.2|300.3|300.15|300.4|300.2|300.3|300.15|1
1714557900000|2024-05-01 10:05:00|300.25|300.05|300.2|300.05|300.25|300.05|300.2|300.05|8
1714558200000|2024-05-01 10:10:00|300.15|300|300.05|299.9|300.25|300.1|300.05|299.9|31
1714558500000|2024-05-01 10:15:00|300.1|299.95|300.15|300|300.15|300|300.05|299.9|15
1714558800000|2024-05-01 10:20:00|300.2|299.95|300.15|299.95|300.2|300.05|300.15|299.95|3
1714559100000|2024-05-01 10:25:00|300.1|299.9|300.1|299.95|300.2|300.05|300.05|299.9|13
1714559400000|2024-05-01 10:30:00|300.05|299.9|300|299.8|300.05|299.95|299.6|299.45|568
1714559700000|2024-05-01 10:35:00|300.05|299.85|299.8|299.6|300.1|299.9|299.8|299.6|40
1714560000000|2024-05-01 10:40:00|299.75|299.55|299.8|299.6|299.8|299.65|299.7|299.5|6
1714560300000|2024-05-01 10:45:00|299.75|299.65|299.9|299.7|299.95|299.75|299.75|299.65|14
1714560600000|2024-05-01 10:50:00|299.85|299.65|299.75|299.55|299.9|299.7|299.75|299.55|7
1714560900000|2024-05-01 10:55:00|299.8|299.6|299.7|299.5|299.8|299.6|299.7|299.5|19
1714561200000|2024-05-01 11:00:00|299.65|299.55|299.75|299.55|299.75|299.6|299.65|299.45|19
1714561500000|2024-05-01 11:05:00|299.7|299.6|299.7|299.5|299.7|299.6|299.7|299.5|3
1714561800000|2024-05-01 11:10:00|299.65|299.45|299.75|299.55|299.75|299.6|299.55|299.4|25
1714562100000|2024-05-01 11:15:00||299.6||299.6||299.6||299.6|0
1714562400000|2024-05-01 11:20:00|299.8|299.65|299.9|299.7|299.95|299.8|299.8|299.65|8
1714562700000|2024-05-01 11:25:00|299.85|299.75|299.85|299.65|299.85|299.75|299.85|299.65|1
1714563000000|2024-05-01 11:30:00|299.8|299.7|299.75|299.55|299.85|299.7|299.75|299.55|11
1714563300000|2024-05-01 11:35:00|299.7|299.5|299.7|299.5|299.75|299.6|299.65|299.5|12
1714563600000|2024-05-01 11:40:00|299.65|299.45|299.6|299.45|299.7|299.55|299.6|299.45|13
1714563900000|2024-05-01 11:45:00|299.55|299.4|299.6|299.4|299.6|299.45|299.55|299.4|18
1714564200000|2024-05-01 11:50:00|299.55|299.35|299.55|299.35|299.55|299.35|299.4|299.25|57
1714564500000|2024-05-01 11:55:00|299.6|299.4|299.5|299.35|299.6|299.45|299.5|299.35|19
1714564800000|2024-05-01 12:00:00|299.45|299.3|299.7|299.5|299.7|299.5|299.45|299.3|21
1714565100000|2024-05-01 12:05:00|299.75|299.55|299.7|299.55|299.75|299.55|299.65|299.5|0
1714565400000|2024-05-01 12:10:00|299.75|299.6|299.55|299.35|299.8|299.65|299.55|299.35|14
1714565700000|2024-05-01 12:15:00|299.6|299.4|299.75|299.55|299.75|299.55|299.45|299.25|8
1714566000000|2024-05-01 12:20:00|299.7|299.5|299.7|299.5|299.75|299.6|299.65|299.45|0
1714566300000|2024-05-01 12:25:00|299.75|299.55|299.85|299.7|299.9|299.7|299.75|299.55|5
1714566600000|2024-05-01 12:30:00|299.9|299.65|300|299.8|300.15|300|299.85|299.65|25
1714566900000|2024-05-01 12:35:00|300.05|299.85|300.1|299.95|300.15|300|300.05|299.8|16
1714567200000|2024-05-01 12:40:00|300.05|299.9|299.95|299.8|300.05|299.9|299.95|299.75|14
1714567500000|2024-05-01 12:45:00|300|299.85|300|299.8|300.05|299.9|300|299.8|10
1714567800000|2024-05-01 12:50:00|299.95|299.85|300.1|299.9|300.1|299.9|299.95|299.8|5
1714568100000|2024-05-01 12:55:00|300.05|299.95|300.1|299.9|300.1|299.95|300.05|299.85|3
1714568400000|2024-05-01 13:00:00|300.05|299.85|300.1|299.9|300.1|299.9|300|299.8|16
1714568700000|2024-05-01 13:05:00|300.05|299.95|300.2|300.05|300.2|300.05|300.05|299.95|31
1714569000000|2024-05-01 13:10:00|300.25|300.1|300.4|300.2|300.4|300.2|300.25|300.05|26
1714569300000|2024-05-01 13:15:00|300.35|300.15|300.4|300.25|300.4|300.25|300.3|300.15|25
1714569600000|2024-05-01 13:20:00|300.45|300.3|300.45|300.3|300.55|300.4|300.4|300.25|66
1714569900000|2024-05-01 13:25:00|300.4|300.25|300.15|300|300.4|300.25|300.1|299.95|41
1714570200000|2024-05-01 13:30:00|300.1|299.95|300.45|300.3|300.55|300.4|299.85|299.7|120
1714570500000|2024-05-01 13:35:00|300.4|300.25|300|299.8|300.45|300.25|299.85|299.7|58
1714570800000|2024-05-01 13:40:00|299.95|299.75|299.8|299.65|299.95|299.75|299.75|299.55|53
1714571100000|2024-05-01 13:45:00|299.85|299.7|300.05|299.9|300.1|299.9|299.8|299.6|97
1714571400000|2024-05-01 13:50:00|300.1|299.85|299.85|299.65|300.15|299.95|299.7|299.55|75
1714571700000|2024-05-01 13:55:00|299.9|299.7|299.85|299.7|299.9|299.7|299.65|299.45|34
1714572000000|2024-05-01 14:00:00|299.9|299.8|299.7|299.5|300.3|299.8|299.55|299.4|30
1714572300000|2024-05-01 14:05:00|299.65|299.55|300.15|299.95|300.25|300.1|299.65|299.55|90
1714572600000|2024-05-01 14:10:00|300.1|299.9|300.3|300.1|300.3|300.15|299.9|299.75|60
1714572900000|2024-05-01 14:15:00|300.25|300.05|300.3|300.15|300.45|300.25|300.2|300.05|61
1714573200000|2024-05-01 14:20:00|300.35|300.1|300.15|300|300.4|300.2|300.15|300|10
1714573500000|2024-05-01 14:25:00|300.1|299.95|300.5|300.3|300.5|300.35|300.05|299.85|53
1714573800000|2024-05-01 14:30:00|300.45|300.25|300.35|300.2|300.55|300.35|300.3|300.1|56
1714574100000|2024-05-01 14:35:00|300.4|300.25|300.4|300.2|300.45|300.25|300.3|300.15|21
1714574400000|2024-05-01 14:40:00|300.35|300.15|300.4|300.2|300.4|300.25|300.15|299.95|92
1714574700000|2024-05-01 14:45:00|300.35|300.25|300.4|300.2|300.5|300.3|300.35|300.2|44
1714575000000|2024-05-01 14:50:00|300.35|300.15|300.3|300.1|300.45|300.25|300.25|300.1|43
1714575300000|2024-05-01 14:55:00|300.25|300.15|300.25|300.1|300.35|300.2|300.25|300.1|20
1714575600000|2024-05-01 15:00:00|300.2|300.05|300.35|300.2|300.35|300.2|300.2|300|58
1714575900000|2024-05-01 15:05:00|300.3|300.15|300.35|300.2|300.4|300.25|300.25|300.1|170
1714576200000|2024-05-01 15:10:00|300.3|300.15|300.45|300.25|300.5|300.3|300.3|300.1|82
1714576500000|2024-05-01 15:15:00|300.5|300.3|300.4|300.2|300.5|300.35|300.35|300.2|8
1714576800000|2024-05-01 15:20:00|300.45|300.25|300.55|300.4|300.55|300.4|300.45|300.2|108
1714577100000|2024-05-01 15:25:00|300.5|300.35|300.5|300.35|300.55|300.4|300.4|300.25|71
1714577400000|2024-05-01 15:30:00|300.55|300.4|300.65|300.5|300.7|300.5|300.55|300.35|54
1714577700000|2024-05-01 15:35:00|300.7|300.45|300.6|300.45|300.7|300.5|300.5|300.35|63
1714578000000|2024-05-01 15:40:00|300.65|300.5|300.65|300.5|300.8|300.6|300.65|300.45|36
1714578300000|2024-05-01 15:45:00|300.6|300.45|300.45|300.25|300.65|300.5|300.4|300.25|44
1714578600000|2024-05-01 15:50:00|300.4|300.3|300.35|300.2|300.4|300.3|300.25|300.05|25
1714578900000|2024-05-01 15:55:00|300.4|300.25|300.25|300.1|300.45|300.25|300.25|300.05|58
1714579200000|2024-05-01 16:00:00|300.2|300.05|300.5|300.35|300.55|300.35|300.15|299.95|53
1714579500000|2024-05-01 16:05:00|300.55|300.3|300.65|300.45|300.65|300.45|300.5|300.3|40
1714579800000|2024-05-01 16:10:00|300.7|300.5|300.65|300.5|300.7|300.55|300.65|300.45|13
1714580100000|2024-05-01 16:15:00|300.6|300.45|300.6|300.45|300.7|300.55|300.55|300.4|59
1714580400000|2024-05-01 16:20:00|300.55|300.4|300.6|300.45|300.7|300.5|300.5|300.35|37
1714580700000|2024-05-01 16:25:00|300.65|300.5|300.65|300.5|300.65|300.5|300.6|300.45|7
1714581000000|2024-05-01 16:30:00|300.6|300.45|300.5|300.35|300.65|300.45|300.5|300.3|11
1714581300000|2024-05-01 16:35:00|300.55|300.4|300.5|300.35|300.55|300.4|300.45|300.3|5
1714581600000|2024-05-01 16:40:00|300.45|300.3|300.45|300.25|300.5|300.35|300.4|300.2|4
1714581900000|2024-05-01 16:45:00|300.4|300.3|300.4|300.2|300.4|300.3|300.35|300.15|1
1714582200000|2024-05-01 16:50:00|300.35|300.15|300.4|300.2|300.4|300.25|300.3|300.1|1
1714582500000|2024-05-01 16:55:00|300.45|300.25|300.35|300.15|300.45|300.25|300.3|300.15|3
1714582800000|2024-05-01 17:00:00|300.3|300.1|300.25|300.05|300.35|300.15|300.25|300.05|4
1714583100000|2024-05-01 17:05:00|300.2|300.1|300.25|300.05|300.25|300.1|300.2|300|7
1714583400000|2024-05-01 17:10:00|300.2|300.1|300|299.8|300.25|300.1|300|299.8|21
1714583700000|2024-05-01 17:15:00|299.95|299.75|300|299.8|300.05|299.9|299.95|299.75|5
1714584000000|2024-05-01 17:20:00|300.05|299.85|300.25|300.05|300.25|300.1|300.05|299.85|9
1714584300000|2024-05-01 17:25:00|300.2|300|300.35|300.15|300.35|300.2|300.15|299.95|9
1714584600000|2024-05-01 17:30:00|300.3|300.2|300.6|300.4|300.65|300.45|300.3|300.15|23
1714584900000|2024-05-01 17:35:00|300.65|300.45|300.8|300.6|300.9|300.7|300.6|300.4|19
1714585200000|2024-05-01 17:40:00|300.75|300.55|300.75|300.55|300.9|300.7|300.7|300.55|43
1714585500000|2024-05-01 17:45:00|300.7|300.6|300.7|300.55|300.8|300.65|300.7|300.55|4
1714585800000|2024-05-01 17:50:00|300.65|300.5|300.7|300.55|300.75|300.6|300.6|300.45|8
1714586100000|2024-05-01 17:55:00|300.75|300.5|300.8|300.5|300.85|300.6|300.65|300.45|25
1714586400000|2024-05-01 18:00:00|300.75|300.55|301|300.85|301|300.85|300.75|300.45|12
1714586700000|2024-05-01 18:05:00|301.1|300.8|301|300.8|301.15|300.95|300.8|300.6|40
1714587000000|2024-05-01 18:10:00|300.95|300.75|301|300.8|301.05|300.9|300.75|300.55|10
1714587300000|2024-05-01 18:15:00|301.05|300.85|301|300.8|301.1|300.9|300.8|300.6|10
1714587600000|2024-05-01 18:20:00|300.95|300.75|301|300.8|301.05|300.85|300.75|300.6|18
1714587900000|2024-05-01 18:25:00|300.95|300.85|301.35|301.2|301.4|301.2|300.95|300.85|29
1714588200000|2024-05-01 18:30:00|301.4|301.15|301.4|301.2|301.45|301.25|300.55|300.4|31
1714588500000|2024-05-01 18:35:00|301.35|301.15|301.75|301.55|301.8|301.65|300.65|300.45|62
1714588800000|2024-05-01 18:40:00|301.8|301.6|302.7|302.5|302.7|302.5|301.65|301.45|142
1714589100000|2024-05-01 18:45:00|302.65|302.45|302.8|302.55|302.8|302.6|302.2|302.05|134
1714589400000|2024-05-01 18:50:00|302.75|302.6|302.95|302.75|302.95|302.75|302.65|302.45|72
1714589700000|2024-05-01 18:55:00|303|302.8|303.15|302.95|303.3|303.1|302.8|302.65|87
1714590000000|2024-05-01 19:00:00|303.2|303|302.65|302.45|303.4|303.25|302.6|302.4|38
1714590300000|2024-05-01 19:05:00|302.6|302.4|302.6|302.4|302.8|302.6|302.45|302.3|13
1714590600000|2024-05-01 19:10:00|302.55|302.35|302.6|302.4|302.7|302.55|302.35|302.15|11
1714590900000|2024-05-01 19:15:00|302.65|302.45|302.35|302.1|302.7|302.5|302.25|302.1|20
1714591200000|2024-05-01 19:20:00|302.3|302.05|302.65|302.5|302.7|302.5|302.1|301.85|41
1714591500000|2024-05-01 19:25:00|302.6|302.45|302.35|302.1|302.8|302.6|302.3|302.1|42
1714591800000|2024-05-01 19:30:00|302.3|302.05|302.1|301.85|302.4|302.1|301.9|301.7|27
1714592100000|2024-05-01 19:35:00|302.15|301.9|301.8|301.6|302.15|301.9|301.55|301.35|15
1714592400000|2024-05-01 19:40:00|301.75|301.55|301.7|301.5|302|301.75|301.5|301.3|10
1714592700000|2024-05-01 19:45:00|301.65|301.45|301.8|301.65|301.9|301.75|301.6|301.35|26
1714593000000|2024-05-01 19:50:00|301.75|301.55|301.05|300.85|301.75|301.55|301.05|300.85|37
1714593300000|2024-05-01 19:55:00|301.15|300.95|300.9|300.7|301.2|301|300.85|300.6|58
1714593600000|2024-05-01 20:00:00|301|300.75|301.2|301|301.2|301|301|300.75|16
1714593900000|2024-05-01 20:05:00|301.25|301.05|301.3|301.1|301.35|301.15|301.25|301|1
1714594200000|2024-05-01 20:10:00|301.35|301.15|301.35|301.15|301.35|301.2|301.25|301.1|4
1714594500000|2024-05-01 20:15:00|301.3|301.1|301.35|301.15|301.4|301.2|301.25|301.1|2
1714594800000|2024-05-01 20:20:00|301.4|301.2|301.4|301.2|301.45|301.25|301.35|301.15|0
1714595100000|2024-05-01 20:25:00|301.45|301.25|301.4|301.2|301.5|301.3|301.4|301.2|1
1714595400000|2024-05-01 20:30:00|301.35|301.15|301.4|301.2|301.45|301.25|301.35|301.15|0
1714595700000|2024-05-01 20:35:00|301.35|301.25|301.4|301.2|301.45|301.3|301.35|301.2|1
1714596000000|2024-05-01 20:40:00|301.45|301.25|301.55|301.1|301.55|301.3|301.4|301.1|5
1714596900000|2024-05-01 20:55:00|||||||||2
1714597200000|2024-05-01 21:00:00|301.6|300.85|301.6|300.6|301.6|300.85|301.6|300.6|0
1714597800000|2024-05-01 21:10:00|301.55|301.25|301.35|300.75|301.85|301.25|301.35|300.75|0
1714598400000|2024-05-01 21:20:00|301.45|300.85|301.45|300.85|301.45|300.85|301.45|300.85|0
1714600800000|2024-05-01 22:00:00|301.55|300.95|301.55|300.95|301.65|301.05|301.45|300.85|0
1714601100000|2024-05-01 22:05:00|301.65|301.05|301.65|301.05|301.75|301.15|301.55|300.95|0
1714601400000|2024-05-01 22:10:00|301.55|300.95|301.65|301.05|301.65|301.05|301.55|300.95|0
1714601700000|2024-05-01 22:15:00|301.55|300.95|301.55|300.95|301.65|301.05|301.55|300.95|0
1714602000000|2024-05-01 22:20:00|301.65|301.05|301.55|300.95|301.65|301.05|301.55|300.95|0
1714602300000|2024-05-01 22:25:00|301.65|301.05|301.65|301.05|301.65|301.05|301.65|301.05|0
1714602600000|2024-05-01 22:30:00|302.25|301.65|302.15|301.55|302.25|301.65|302.15|301.55|0
1714602900000|2024-05-01 22:35:00|302.25|301.65|302.25|301.65|302.25|301.65|302.15|301.55|0
1714603200000|2024-05-01 22:40:00|302.05|301.45|302.15|301.55|302.15|301.55|302.05|301.45|0
1714603500000|2024-05-01 22:45:00|302.05|301.45|302.15|301.55|302.15|301.55|302.05|301.45|0
1714603800000|2024-05-01 22:50:00|302.05|301.45|302.15|301.55|302.15|301.55|302.05|301.45|0
1714604700000|2024-05-01 23:05:00|302.25|301.65|302.15|301.55|302.25|301.65|302.15|301.55|0
1714605000000|2024-05-01 23:10:00|302.25|301.65|302.25|301.65|302.25|301.65|302.15|301.55|0
1714605600000|2024-05-01 23:20:00|302.15|301.55|302.15|301.55|302.25|301.65|302.15|301.55|0
1714605900000|2024-05-01 23:25:00|302.25|301.65|302.25|301.65|302.25|301.65|302.25|301.65|0
1714606200000|2024-05-01 23:30:00|302.15|301.55|302.25|301.65|302.35|301.75|302.15|301.55|0
1714606500000|2024-05-01 23:35:00|302.35|301.75|302.25|301.65|302.35|301.75|302.25|301.65|0
1714606800000|2024-05-01 23:40:00|302.35|301.75|302.35|301.75|302.35|301.75|302.25|301.65|0
1714607100000|2024-05-01 23:45:00|302.45|301.85|302.45|301.85|302.45|301.85|302.35|301.75|0
1714607700000|2024-05-01 23:55:00|302.55|301.95|302.45|301.85|302.55|301.95|302.45|301.85|0
1714608000000|2024-05-02 00:00:00|302.55|301.95|302.65|302.05|302.75|302.15|302.45|301.85|0
1714608300000|2024-05-02 00:05:00|302.75|302.15|302.65|302.05|302.75|302.15|302.65|302.05|0
1714608900000|2024-05-02 00:15:00|302.75|302.15|302.75|302.15|302.75|302.15|302.65|302.05|0
1714609200000|2024-05-02 00:20:00|302.65|302.05|302.65|302.05|302.75|302.15|302.55|301.95|0
1714609500000|2024-05-02 00:25:00|302.55|301.95|302.65|302.05|302.75|302.15|302.55|301.95|0
1714609800000|2024-05-02 00:30:00|302.55|302.2|302.9|302.7|302.95|302.8|302.35|302.1|878
1714610100000|2024-05-02 00:35:00|302.85|302.75|303.2|303|303.65|303.5|302.85|302.7|569
1714610400000|2024-05-02 00:40:00|303.15|303.05|303.35|303.15|303.4|303.2|302.75|302.55|394
1714610700000|2024-05-02 00:45:00|303.3|303.2|303.3|303.1|303.7|303.55|303.2|303.05|317
1714611000000|2024-05-02 00:50:00|303.25|303.15|303.7|303.55|303.9|303.7|303.25|303.1|351
1714611300000|2024-05-02 00:55:00|303.65|303.5|304.05|303.85|304.1|303.95|303.55|303.4|746
1714611600000|2024-05-02 01:00:00|304|303.8|304.8|304.65|305.1|304.9|303.85|303.65|1213
1714611900000|2024-05-02 01:05:00|304.7|304.55|305|304.8|305.15|305|304.45|304.3|549
1714612200000|2024-05-02 01:10:00|304.95|304.85|305.7|305.55|305.75|305.6|304.95|304.85|715
1714612500000|2024-05-02 01:15:00|305.65|305.5|305.7|305.55|306|305.85|305.6|305.4|459
1714612800000|2024-05-02 01:20:00|305.65|305.5|306.38|306.18|306.38|306.18|305.65|305.5|306
1714613100000|2024-05-02 01:25:00|306.43|306.28|306.48|306.33|306.58|306.38|306.13|305.98|398
1714613400000|2024-05-02 01:30:00|306.43|306.28|306.43|306.28|306.63|306.48|306.03|305.88|498
1714613700000|2024-05-02 01:35:00|306.38|306.23|306.13|305.98|306.73|306.58|306.13|305.98|410
1714614000000|2024-05-02 01:40:00|306.08|305.93|306.33|306.13|306.38|306.23|306.03|305.83|357
1714614300000|2024-05-02 01:45:00|306.28|306.18|306.23|306.08|306.48|306.33|306.18|305.98|399
1714614600000|2024-05-02 01:50:00|306.28|306.13|305.03|304.88|306.33|306.18|305.03|304.83|645
1714614900000|2024-05-02 01:55:00|304.98|304.83|304.93|304.73|305.03|304.88|304.73|304.58|252
1714615200000|2024-05-02 02:00:00|304.88|304.78|304.78|304.63|304.98|304.83|304.43|304.28|394
1714615500000|2024-05-02 02:05:00|304.73|304.58|304.83|304.68|304.93|304.73|304.58|304.38|225
1714615800000|2024-05-02 02:10:00|304.88|304.63|304.88|304.73|305.08|304.88|304.78|304.58|290
1714616100000|2024-05-02 02:15:00|304.93|304.78|304.98|304.78|305.13|304.98|304.93|304.78|166
1714616400000|2024-05-02 02:20:00|304.93|304.83|305.18|305.03|305.23|305.08|304.63|304.48|209
1714616700000|2024-05-02 02:25:00|305.23|305.08|305.13|304.98|305.23|305.08|305.08|304.93|123
1714617000000|2024-05-02 02:30:00|305.08|304.93|304.68|304.53|305.08|304.93|304.63|304.48|208
1714617300000|2024-05-02 02:35:00|304.73|304.58|304.78|304.63|304.93|304.78|304.68|304.53|186
1714617600000|2024-05-02 02:40:00|304.83|304.68|305.18|305.03|305.18|305.03|304.73|304.58|218
1714617900000|2024-05-02 02:45:00|305.13|304.93|304.68|304.53|305.28|305.13|304.58|304.43|271
1714618200000|2024-05-02 02:50:00|304.73|304.58|304.73|304.58|304.88|304.73|304.63|304.43|274
1714618500000|2024-05-02 02:55:00|304.78|304.63|305.08|304.93|305.13|304.98|304.78|304.58|124
1714618800000|2024-05-02 03:00:00|305.03|304.88|305.53|305.33|305.53|305.33|304.93|304.73|200
1714619100000|2024-05-02 03:05:00|305.48|305.38|305.73|305.53|305.93|305.78|305.48|305.33|233
1714619400000|2024-05-02 03:10:00|305.68|305.58|305.88|305.73|306.03|305.83|305.58|305.38|219
1714619700000|2024-05-02 03:15:00|305.93|305.78|306.03|305.88|306.08|305.93|305.78|305.63|195
1714620000000|2024-05-02 03:20:00|306.08|305.93|306.03|305.88|306.13|305.98|305.93|305.78|359
1714620300000|2024-05-02 03:25:00|305.98|305.83|306.08|305.93|306.13|305.98|305.98|305.83|198
1714620600000|2024-05-02 03:30:00|306.03|305.88|305.73|305.58|306.13|305.98|305.73|305.53|345
1714620900000|2024-05-02 03:35:00|305.68|305.53|305.08|304.93|305.68|305.58|305.08|304.88|179
1714621200000|2024-05-02 03:40:00|305.03|304.88|304.73|304.58|305.08|304.93|304.68|304.53|185
1714621500000|2024-05-02 03:45:00|304.68|304.53|304.83|304.68|305.08|304.88|304.68|304.53|219
1714621800000|2024-05-02 03:50:00|304.88|304.73|305.13|304.98|305.23|305.08|304.83|304.68|179
1714622100000|2024-05-02 03:55:00|305.08|304.93|305.03|304.88|305.08|304.98|304.93|304.78|125
1714622400000|2024-05-02 04:00:00|304.98|304.83|305.03|304.88|305.03|304.88|304.93|304.78|41
1714622700000|2024-05-02 04:05:00|304.98|304.83|304.98|304.83|305.03|304.88|304.93|304.78|101
1714623000000|2024-05-02 04:10:00|304.93|304.78|305.23|305.03|305.23|305.03|304.93|304.78|131
1714623300000|2024-05-02 04:15:00|305.18|305.08|305.28|305.13|305.28|305.13|305.18|305.08|65
1714623600000|2024-05-02 04:20:00|305.23|305.08|305.53|305.38|305.53|305.38|305.23|305.08|222
1714623900000|2024-05-02 04:25:00|305.48|305.33|305.38|305.23|305.48|305.38|305.28|305.13|214
1714624200000|2024-05-02 04:30:00|305.33|305.18|305.43|305.28|305.43|305.28|305.33|305.18|161
1714624500000|2024-05-02 04:35:00|305.48|305.33|305.53|305.33|305.53|305.33|305.43|305.28|143
1714624800000|2024-05-02 04:40:00|305.48|305.38|305.53|305.38|305.58|305.43|305.48|305.33|157
1714625100000|2024-05-02 04:45:00|305.58|305.43|305.53|305.38|305.63|305.43|305.48|305.33|149
1714625400000|2024-05-02 04:50:00|305.48|305.33|305.53|305.38|305.68|305.48|305.48|305.28|193
1714625700000|2024-05-02 04:55:00|305.58|305.43|305.73|305.58|305.78|305.63|305.53|305.38|229
1714626000000|2024-05-02 05:00:00|305.68|305.53|305.48|305.33|305.73|305.53|305.43|305.28|273
1714626300000|2024-05-02 05:05:00|305.53|305.38|305.63|305.48|305.68|305.53|305.48|305.33|215
1714626600000|2024-05-02 05:10:00|305.58|305.43|305.58|305.43|305.63|305.48|305.48|305.33|170
1714626900000|2024-05-02 05:15:00|305.63|305.48|305.23|305.08|305.63|305.48|305.18|305.03|167
1714627200000|2024-05-02 05:20:00|305.18|305.03|305.23|305.08|305.28|305.13|305.03|304.83|168
1714627500000|2024-05-02 05:25:00|305.18|305.03|305.08|304.93|305.18|305.03|305.03|304.88|148
1714627800000|2024-05-02 05:30:00|305.03|304.88|304.93|304.73|305.08|304.93|304.83|304.63|176
1714628100000|2024-05-02 05:35:00|304.88|304.78|304.78|304.58|304.93|304.78|304.63|304.48|199
1714628400000|2024-05-02 05:40:00|304.83|304.63|304.98|304.78|305.03|304.88|304.83|304.63|147
1714628700000|2024-05-02 05:45:00|304.93|304.83|304.98|304.83|305.08|304.93|304.93|304.78|125
1714629000000|2024-05-02 05:50:00|304.93|304.78|304.93|304.78|305.13|304.98|304.88|304.68|225
1714629300000|2024-05-02 05:55:00|304.88|304.73|304.78|304.58|304.93|304.73|304.68|304.53|158
1714629600000|2024-05-02 06:00:00|304.83|304.63|304.58|304.43|304.83|304.68|304.53|304.38|217
1714629900000|2024-05-02 06:05:00|304.63|304.48|304.68|304.53|304.73|304.58|304.58|304.43|200
1714630200000|2024-05-02 06:10:00|304.73|304.58|304.38|304.18|304.78|304.63|304.33|304.18|240
1714630500000|2024-05-02 06:15:00|304.33|304.23|304.48|304.33|304.53|304.38|304.33|304.13|239
1714630800000|2024-05-02 06:20:00|304.43|304.28|304.28|304.13|304.53|304.38|304.18|304.03|405
1714631100000|2024-05-02 06:25:00|304.33|304.18|304.38|304.23|304.43|304.28|304.23|304.08|158
1714631400000|2024-05-02 06:30:00|304.43|304.28|304.38|304.23|304.48|304.33|304.38|304.23|163
1714631700000|2024-05-02 06:35:00|304.33|304.18|304.23|304.08|304.48|304.28|304.23|304.08|233
1714632000000|2024-05-02 06:40:00|304.28|304.13|303.93|303.78|304.28|304.13|303.93|303.78|223
1714632300000|2024-05-02 06:45:00|303.98|303.83|303.93|303.78|304.03|303.83|303.88|303.73|349
1714632600000|2024-05-02 06:50:00|303.98|303.83|303.73|303.58|303.98|303.83|303.73|303.58|402
1714632900000|2024-05-02 06:55:00|303.78|303.63|303.73|303.53|303.78|303.63|303.63|303.48|261
1714633200000|2024-05-02 07:00:00|303.68|303.58|303.73|303.58|303.73|303.58|303.43|303.28|595
1714633500000|2024-05-02 07:05:00|303.78|303.63|303.73|303.58|303.78|303.63|303.58|303.43|312
1714633800000|2024-05-02 07:10:00|303.68|303.53|303.78|303.63|303.88|303.73|303.68|303.53|214
1714634100000|2024-05-02 07:15:00|303.83|303.68|303.68|303.53|303.88|303.73|303.63|303.48|181
1714634400000|2024-05-02 07:20:00|303.63|303.48|303.68|303.53|303.68|303.53|303.58|303.43|147
1714634700000|2024-05-02 07:25:00|303.73|303.48|303.78|303.58|303.78|303.63|303.63|303.48|198
1714635000000|2024-05-02 07:30:00|303.83|303.63|304.08|303.88|304.08|303.88|303.83|303.58|195
1714635300000|2024-05-02 07:35:00|304.03|303.93|303.93|303.78|304.03|303.93|303.83|303.68|169
1714635600000|2024-05-02 07:40:00|303.88|303.73|304.08|303.93|304.08|303.93|303.88|303.73|164
1714635900000|2024-05-02 07:45:00|304.03|303.88|304.13|303.98|304.18|304.03|304.03|303.88|168
1714636200000|2024-05-02 07:50:00|304.18|304.03|303.83|303.68|304.18|304.03|303.83|303.68|116
1714636500000|2024-05-02 07:55:00|303.88|303.73|303.88|303.73|303.93|303.78|303.88|303.73|137
1714636800000|2024-05-02 08:00:00|303.93|303.78|303.98|303.83|304.08|303.88|303.88|303.73|145
1714637100000|2024-05-02 08:05:00|304.03|303.88|304.23|304.08|304.33|304.18|303.98|303.83|317
1714637400000|2024-05-02 08:10:00|304.18|304.03|304.03|303.88|304.18|304.03|304.03|303.88|114
1714637700000|2024-05-02 08:15:00|303.98|303.83|303.83|303.68|304.08|303.88|303.78|303.63|223
1714638000000|2024-05-02 08:20:00|303.88|303.73|303.88|303.73|303.98|303.78|303.83|303.68|147
1714638300000|2024-05-02 08:25:00|303.93|303.78|303.98|303.78|304.08|303.93|303.88|303.73|229
1714638600000|2024-05-02 08:30:00|303.93|303.83|304.03|303.88|304.13|303.98|303.93|303.78|231
1714638900000|2024-05-02 08:35:00|304.08|303.93|304.08|303.93|304.08|303.93|303.98|303.83|141
1714639200000|2024-05-02 08:40:00|304.03|303.88|303.93|303.78|304.03|303.88|303.88|303.73|399
1714639500000|2024-05-02 08:45:00|303.88|303.73|303.93|303.78|303.98|303.83|303.83|303.68|345
1714639800000|2024-05-02 08:50:00|303.88|303.73|303.73|303.58|303.88|303.73|303.73|303.53|487
1714640100000|2024-05-02 08:55:00|303.78|303.53|303.63|303.48|303.83|303.68|303.58|303.43|486
1714640400000|2024-05-02 09:00:00|303.52|303.37|303.92|303.72|304.02|303.87|303.52|303.37|816
1714640700000|2024-05-02 09:05:00|303.97|303.77|303.67|303.52|304.02|303.82|303.37|303.17|715
1714641000000|2024-05-02 09:10:00|303.72|303.57|303.77|303.57|303.82|303.67|303.67|303.57|113
1714641300000|2024-05-02 09:15:00|303.82|303.62|303.77|303.57|303.87|303.72|303.72|303.57|121
1714641600000|2024-05-02 09:20:00|304.02|303.42|304.02|303.42|304.02|303.42|304.02|303.42|0
1714641900000|2024-05-02 09:25:00|||||||||2
1714642200000|2024-05-02 09:30:00|304.12|303.52|304.12|303.52|304.12|303.52|304.02|303.42|0
1714642500000|2024-05-02 09:35:00|304.02|303.42|304.12|303.52|304.12|303.52|304.02|303.42|0
1714642800000|2024-05-02 09:40:00|304.02|303.42|304.12|303.52|304.12|303.52|304.02|303.42|0
1714643100000|2024-05-02 09:45:00|304.02|303.42|304.12|303.52|304.12|303.52|304.02|303.42|0
1714643400000|2024-05-02 09:50:00|303.87|303.62|303.92|303.72|303.92|303.72|303.77|303.62|24
1714643700000|2024-05-02 09:55:00|303.87|303.77|304.22|304.07|304.22|304.07|303.87|303.67|49
1714644000000|2024-05-02 10:00:00|304.17|304.02|304.17|304.02|304.27|304.07|304.12|303.97|43
1714644300000|2024-05-02 10:05:00|304.12|303.97|304.27|304.07|304.37|304.22|304.12|303.97|49
1714644600000|2024-05-02 10:10:00|304.22|304.02|304.07|303.92|304.27|304.02|304.07|303.92|37
1714644900000|2024-05-02 10:15:00|304.02|303.87|304.07|303.92|304.07|303.92|304.02|303.87|8
1714645200000|2024-05-02 10:20:00|304.12|303.97|304.02|303.87|304.12|303.97|304.02|303.87|28
1714645500000|2024-05-02 10:25:00|303.97|303.82|304.12|303.97|304.12|303.97|303.97|303.82|15
1714645800000|2024-05-02 10:30:00|304.17|304.02|304.12|303.97|304.17|304.02|304.07|303.92|26
1714646100000|2024-05-02 10:35:00|304.07|303.92|304.12|303.92|304.12|303.97|304.07|303.92|23
1714646400000|2024-05-02 10:40:00|304.17|303.97|304.12|303.97|304.17|304.02|304.12|303.97|24
1714646700000|2024-05-02 10:45:00|304.17|304.02|304.22|304.07|304.22|304.07|304.17|304.02|28
1714647000000|2024-05-02 10:50:00|304.17|304.02|304.12|303.97|304.17|304.02|304.12|303.97|26
1714647300000|2024-05-02 10:55:00|304.17|304.02|304.17|304.02|304.22|304.02|304.12|304.02|17
1714647600000|2024-05-02 11:00:00|304.22|304.07|304.17|304.02|304.22|304.07|304.17|304.02|5
1714647900000|2024-05-02 11:05:00|304.22|304.07|304.32|304.17|304.32|304.17|304.17|304.07|13
1714648200000|2024-05-02 11:10:00|304.37|304.22|304.37|304.17|304.42|304.27|304.32|304.17|29
1714648500000|2024-05-02 11:15:00|304.32|304.22|304.27|304.07|304.37|304.22|304.27|304.07|18
1714648800000|2024-05-02 11:20:00|304.22|304.12|304.17|304.02|304.27|304.12|304.17|304.02|3
1714649100000|2024-05-02 11:25:00|304.22|303.97|304.27|304.07|304.27|304.12|304.17|303.97|10
1714649400000|2024-05-02 11:30:00|304.22|304.12|304.17|304.02|304.22|304.12|304.12|303.92|12
1714649700000|2024-05-02 11:35:00|304.12|303.97|304.07|303.92|304.12|303.97|304.02|303.87|10
1714650000000|2024-05-02 11:40:00|304.12|303.97|304.12|303.92|304.12|303.97|304.02|303.82|28
1714650300000|2024-05-02 11:45:00||303.97||303.97||303.97||303.97|2
1714650600000|2024-05-02 11:50:00|304.07|303.92|304.17|304.02|304.17|304.02|304.07|303.92|11
1714650900000|2024-05-02 11:55:00|304.12|303.97|304.12|303.92|304.12|303.97|304.02|303.87|22
1714651200000|2024-05-02 12:00:00|304.17|303.97|304.07|303.87|304.17|304.02|304.02|303.87|104
1714651500000|2024-05-02 12:05:00|304.12|303.92|304.22|304.07|304.22|304.07|304.12|303.92|63
1714651800000|2024-05-02 12:10:00|304.27|304.12|304.37|304.22|304.42|304.27|304.27|304.12|26
1714652100000|2024-05-02 12:15:00|304.42|304.27|304.32|304.12|304.42|304.27|304.27|304.12|17
1714652400000|2024-05-02 12:20:00|304.27|304.07|304.12|303.92|304.32|304.07|304.02|303.82|55
1714652700000|2024-05-02 12:25:00|304.07|303.97|304.17|304.02|304.22|304.02|304.07|303.92|56
1714653000000|2024-05-02 12:30:00|304.07|303.97|304.17|304.02|304.22|304.02|303.87|303.72|49
1714653300000|2024-05-02 12:35:00|304.22|304.07|304.27|304.12|304.37|304.22|304.17|304.02|55
1714653600000|2024-05-02 12:40:00|304.32|304.17|304.37|304.22|304.52|304.32|304.27|304.12|68
1714653900000|2024-05-02 12:45:00|304.42|304.27|304.32|304.12|304.52|304.32|304.32|304.12|109
1714654200000|2024-05-02 12:50:00|304.27|304.17|304.12|303.97|304.32|304.17|304.12|303.92|219
1714654500000|2024-05-02 12:55:00|304.07|303.92|303.87|303.72|304.07|303.97|303.82|303.67|86
1714654800000|2024-05-02 13:00:00|303.82|303.67|304.02|303.82|304.12|303.92|303.72|303.52|154
1714655100000|2024-05-02 13:05:00|303.97|303.77|304.07|303.92|304.12|303.92|303.92|303.77|35
1714655400000|2024-05-02 13:10:00|304.02|303.87|304.02|303.87|304.02|303.92|303.97|303.77|22
1714655700000|2024-05-02 13:15:00|303.97|303.82|304.12|303.97|304.17|303.97|303.97|303.82|26
1714656000000|2024-05-02 13:20:00|304.17|304.02|304.17|303.97|304.22|304.07|304.12|303.97|19
1714656300000|2024-05-02 13:25:00|304.12|303.92|304.12|303.97|304.22|304.07|304.07|303.92|17
1714656600000|2024-05-02 13:30:00|304.17|303.92|303.82|303.67|304.32|304.17|303.82|303.67|75
1714656900000|2024-05-02 13:35:00|303.87|303.62|303.72|303.52|303.92|303.77|303.62|303.42|47
1714657200000|2024-05-02 13:40:00|303.67|303.57|303.77|303.57|304.02|303.82|303.62|303.42|82
1714657500000|2024-05-02 13:45:00|303.72|303.62|303.62|303.42|303.87|303.67|303.57|303.37|146
1714657800000|2024-05-02 13:50:00|303.57|303.47|303.72|303.57|303.82|303.62|303.42|303.27|85
1714658100000|2024-05-02 13:55:00|303.77|303.62|303.72|303.57|303.87|303.72|303.72|303.57|59
1714658400000|2024-05-02 14:00:00|303.67|303.47|303.27|303.12|303.67|303.47|303.12|302.92|118
1714658700000|2024-05-02 14:05:00|303.32|303.17|302.72|302.57|303.37|303.17|302.62|302.47|204
1714659000000|2024-05-02 14:10:00|302.77|302.62|302.97|302.77|303.07|302.92|302.67|302.47|145
1714659300000|2024-05-02 14:15:00|303.02|302.82|303.47|303.27|303.52|303.37|302.97|302.82|132
1714659600000|2024-05-02 14:20:00|303.52|303.32|303.72|303.57|303.77|303.57|303.27|303.07|105
1714659900000|2024-05-02 14:25:00|303.77|303.62|303.77|303.62|303.82|303.62|303.57|303.42|79
1714660200000|2024-05-02 14:30:00|303.72|303.57|303.72|303.57|303.82|303.62|303.62|303.47|211
1714660500000|2024-05-02 14:35:00|303.77|303.62|303.62|303.42|303.82|303.62|303.57|303.42|140
1714660800000|2024-05-02 14:40:00|303.57|303.47|303.47|303.27|303.62|303.47|303.17|302.97|198
1714661100000|2024-05-02 14:45:00|303.42|303.32|303.77|303.57|303.77|303.62|303.37|303.17|201
1714661400000|2024-05-02 14:50:00|303.72|303.52|303.67|303.52|303.82|303.67|303.62|303.47|96
1714661700000|2024-05-02 14:55:00|303.72|303.47|303.77|303.62|303.82|303.62|303.57|303.37|155
1714662000000|2024-05-02 15:00:00|303.72|303.57|303.67|303.47|303.77|303.62|303.62|303.47|46
1714662300000|2024-05-02 15:05:00|303.62|303.52|303.82|303.67|303.82|303.67|303.62|303.42|30
1714662600000|2024-05-02 15:10:00|303.87|303.62|303.72|303.57|303.87|303.62|303.67|303.47|65
1714662900000|2024-05-02 15:15:00|303.77|303.52|303.82|303.62|303.87|303.67|303.67|303.52|39
1714663200000|2024-05-02 15:20:00|303.77|303.67|303.77|303.62|303.82|303.67|303.67|303.52|101
1714663500000|2024-05-02 15:25:00|303.82|303.57|304.07|303.92|304.12|303.92|303.77|303.57|171
1714663800000|2024-05-02 15:30:00|304.12|303.87|303.72|303.52|304.12|303.92|303.57|303.37|136
1714664100000|2024-05-02 15:35:00|303.67|303.57|303.77|303.57|303.87|303.67|303.67|303.47|128
1714664400000|2024-05-02 15:40:00|303.82|303.62|304.02|303.87|304.12|303.97|303.82|303.62|147
1714664700000|2024-05-02 15:45:00|304.07|303.82|303.97|303.82|304.07|303.92|303.97|303.77|48
1714665000000|2024-05-02 15:50:00|304.02|303.87|304.07|303.87|304.07|303.92|303.92|303.77|77
1714665300000|2024-05-02 15:55:00|304.02|303.92|304.07|303.92|304.12|303.97|304.02|303.87|28
1714665600000|2024-05-02 16:00:00|304.12|304.02|304.07|303.87|304.17|304.02|303.97|303.77|49
1714665900000|2024-05-02 16:05:00|304.02|303.92|303.97|303.77|304.12|303.92|303.92|303.77|21
1714666200000|2024-05-02 16:10:00|303.92|303.82|303.87|303.72|304.02|303.82|303.82|303.67|17
1714666500000|2024-05-02 16:15:00|303.92|303.77|303.87|303.67|303.92|303.77|303.77|303.62|7
1714666800000|2024-05-02 16:20:00|303.82|303.72|304.12|303.97|304.12|303.97|303.82|303.67|15
1714667100000|2024-05-02 16:25:00|304.17|304.02|304.27|304.07|304.27|304.07|304.12|303.92|15
1714667400000|2024-05-02 16:30:00|304.22|304.12|304.22|304.02|304.27|304.12|304.12|303.97|22
1714667700000|2024-05-02 16:35:00|304.17|304.07|304.27|304.12|304.27|304.12|304.02|303.87|14
1714668000000|2024-05-02 16:40:00|304.32|304.17|304.22|304.07|304.32|304.17|304.22|304.07|10
1714668300000|2024-05-02 16:45:00|304.27|304.02|304.27|304.07|304.27|304.07|304.17|304.02|7
1714668600000|2024-05-02 16:50:00|304.22|304.12|304.32|304.12|304.37|304.22|304.22|304.07|39
1714668900000|2024-05-02 16:55:00|304.27|304.07|304.27|304.12|304.32|304.17|304.17|304.02|28
1714669200000|2024-05-02 17:00:00|304.32|304.17|304.42|304.27|304.42|304.27|304.32|304.12|16
1714669500000|2024-05-02 17:05:00|304.47|304.32|304.47|304.32|304.52|304.37|304.42|304.22|21
1714669800000|2024-05-02 17:10:00|304.52|304.37|304.67|304.52|304.77|304.62|304.47|304.32|102
1714670100000|2024-05-02 17:15:00|304.72|304.47|304.77|304.57|304.82|304.62|304.67|304.47|64
1714670400000|2024-05-02 17:20:00|304.72|304.52|304.72|304.57|304.77|304.57|304.62|304.42|22
1714670700000|2024-05-02 17:25:00|304.67|304.52|304.77|304.57|304.77|304.57|304.57|304.37|8
1714671000000|2024-05-02 17:30:00|304.82|304.62|304.72|304.52|304.82|304.62|304.72|304.52|8
1714671300000|2024-05-02 17:35:00|304.67|304.57|304.97|304.77|305.07|304.87|304.67|304.47|43
1714671600000|2024-05-02 17:40:00|304.92|304.82|305.02|304.87|305.02|304.87|304.82|304.67|13
1714671900000|2024-05-02 17:45:00|305.07|304.82|305.07|304.92|305.17|304.97|305.02|304.82|24
1714672200000|2024-05-02 17:50:00|305.12|304.87|305.12|304.92|305.17|305.02|305.07|304.87|28
1714672500000|2024-05-02 17:55:00|305.07|304.97|305.12|304.92|305.17|305.02|305.07|304.87|16
1714672800000|2024-05-02 18:00:00|305.07|304.97|305.22|305.02|305.27|305.07|305.07|304.87|21
1714673100000|2024-05-02 18:05:00|305.17|305.07|305.42|305.27|305.47|305.32|305.17|305.02|53
1714673400000|2024-05-02 18:10:00|305.47|305.32|305.37|305.22|305.52|305.32|305.32|305.17|13
1714673700000|2024-05-02 18:15:00|305.42|305.17|305.27|305.12|305.42|305.22|305.27|305.12|8
1714674000000|2024-05-02 18:20:00|305.22|305.07|305.17|305.02|305.32|305.17|305.17|305.02|12
1714674300000|2024-05-02 18:25:00|305.22|305.07|305.22|305.07|305.27|305.12|305.17|305.02|3
1714674600000|2024-05-02 18:30:00|305.27|305.02|305.37|305.17|305.42|305.22|305.22|305.02|11
1714674900000|2024-05-02 18:35:00|305.42|305.22|305.42|305.22|305.47|305.27|305.37|305.17|30
1714675200000|2024-05-02 18:40:00|305.37|305.17|305.52|305.32|305.57|305.37|305.37|305.17|42
1714675500000|2024-05-02 18:45:00|305.47|305.37|305.62|305.47|305.62|305.47|305.42|305.27|17
1714675800000|2024-05-02 18:50:00|305.67|305.52|305.72|305.52|305.82|305.67|305.67|305.47|53
1714676100000|2024-05-02 18:55:00|305.77|305.57|305.87|305.67|305.87|305.67|305.72|305.52|22
1714676400000|2024-05-02 19:00:00|305.82|305.72|305.77|305.57|305.87|305.72|305.67|305.47|23
1714676700000|2024-05-02 19:05:00|305.72|305.62|305.87|305.72|305.92|305.72|305.72|305.57|16
1714677000000|2024-05-02 19:10:00|305.92|305.67|305.72|305.52|305.92|305.72|305.67|305.47|3
1714677300000|2024-05-02 19:15:00|305.77|305.57|305.67|305.47|305.87|305.67|305.67|305.47|8
1714677600000|2024-05-02 19:20:00|305.62|305.52|305.67|305.52|305.77|305.57|305.62|305.42|5
1714677900000|2024-05-02 19:25:00|305.62|305.47|305.62|305.47|305.72|305.52|305.57|305.42|2
1714678200000|2024-05-02 19:30:00|305.57|305.42|305.42|305.27|305.62|305.47|305.37|305.22|12
1714678500000|2024-05-02 19:35:00|305.37|305.17|305.37|305.17|305.37|305.22|305.17|305.02|27
1714678800000|2024-05-02 19:40:00|305.42|305.22|305.27|305.07|305.42|305.22|305.27|305.07|13
1714679100000|2024-05-02 19:45:00|305.22|305.02|305.37|305.22|305.42|305.27|305.17|305.02|14
1714679400000|2024-05-02 19:50:00|305.42|305.27|305.42|305.27|305.47|305.32|305.32|305.12|17
1714679700000|2024-05-02 19:55:00|305.47|305.22|305.52|305.37|305.57|305.37|305.37|305.22|19
1714680000000|2024-05-02 20:00:00|305.57|305.42|305.62|305.42|305.72|305.52|305.47|305.32|16
1714680300000|2024-05-02 20:05:00|305.57|305.37|305.47|305.27|305.57|305.37|305.47|305.27|4
1714680600000|2024-05-02 20:10:00|305.52|305.32|305.42|305.27|305.52|305.32|305.37|305.22|0
1714680900000|2024-05-02 20:15:00|305.37|305.22|305.37|305.22|305.42|305.27|305.37|305.22|1
1714681200000|2024-05-02 20:20:00|305.42|305.17|305.42|305.27|305.42|305.27|305.37|305.17|0
1714681500000|2024-05-02 20:25:00|305.47|305.22|305.42|305.27|305.47|305.27|305.37|305.22|0
1714681800000|2024-05-02 20:30:00|305.47|305.22|305.42|305.22|305.77|305.57|305.42|305.22|12
1714682100000|2024-05-02 20:35:00|305.37|305.27|305.47|305.27|305.47|305.27|305.37|305.22|3
1714682400000|2024-05-02 20:40:00|305.52|305.32|305.77|305.47|305.77|305.57|305.52|305.27|16
1714682700000|2024-05-02 20:45:00||305.42||305.32||305.42||305.32|0
1714683000000|2024-05-02 20:50:00||305.27||305.22||305.27||305.22|0
1714683300000|2024-05-02 20:55:00|305.37|305.17|305.77|305.12|305.77|305.37|305.37|305.02|4
1714683600000|2024-05-02 21:00:00|305.82|305.07|305.82|304.82|305.82|305.07|305.82|304.82|0
1714684200000|2024-05-02 21:10:00|305.77|304.72|305.52|304.92|305.82|305.02|305.52|304.72|0
1714685700000|2024-05-02 21:35:00|305.32|304.72|305.42|304.82|305.52|304.92|305.32|304.72|0
1714686000000|2024-05-02 21:40:00|305.52|304.92|305.42|304.82|305.52|304.92|305.42|304.82|0
1714686300000|2024-05-02 21:45:00|305.52|304.92|305.52|304.92|305.52|304.92|305.52|304.92|0
1714686900000|2024-05-02 21:55:00|305.62|305.02|305.52|304.92|305.62|305.02|305.52|304.92|0
1714687200000|2024-05-02 22:00:00|305.62|305.02|305.52|304.92|305.62|305.02|305.42|304.82|0
1714687500000|2024-05-02 22:05:00|305.42|304.82|305.42|304.82|305.52|304.92|305.42|304.82|0
1714687800000|2024-05-02 22:10:00|305.52|304.92|305.52|304.92|305.62|305.02|305.42|304.82|0
1714688100000|2024-05-02 22:15:00|305.62|305.02|305.62|305.02|305.92|305.32|305.62|305.02|0
1714688400000|2024-05-02 22:20:00|305.72|305.12|305.52|304.92|305.72|305.12|305.52|304.92|0
1714688700000|2024-05-02 22:25:00|305.62|305.02|305.52|304.92|305.62|305.02|305.52|304.92|0
1714689000000|2024-05-02 22:30:00|305.42|304.82|305.42|304.82|305.52|304.92|305.42|304.82|0
1714689600000|2024-05-02 22:40:00|305.52|304.92|305.42|304.82|305.52|304.92|305.42|304.82|0
1714691400000|2024-05-02 23:10:00|305.52|304.92|305.52|304.92|305.52|304.92|305.42|304.82|0
1714691700000|2024-05-02 23:15:00|305.42|304.82|305.42|304.82|305.52|304.92|305.42|304.82|0
1714693500000|2024-05-02 23:45:00|305.52|304.92|305.52|304.92|305.52|304.92|305.42|304.82|0
1714693800000|2024-05-02 23:50:00|305.42|304.82|305.52|304.92|305.52|304.92|305.42|304.82|0
1714694400000|2024-05-03 00:00:00|305.42|304.82|305.42|304.82|305.42|304.82|305.42|304.82|0
1714695300000|2024-05-03 00:15:00|305.52|304.92|305.42|304.82|305.52|304.92|305.32|304.72|0
1714695600000|2024-05-03 00:20:00|305.32|304.72|305.42|304.82|305.42|304.82|305.32|304.72|0
1714696200000|2024-05-03 00:30:00|305.27|304.87|305.97|305.82|306.02|305.82|305.27|304.87|576
1714696500000|2024-05-03 00:35:00|305.92|305.77|305.57|305.42|305.92|305.82|305.57|305.42|207
1714696800000|2024-05-03 00:40:00|305.62|305.47|305.77|305.62|305.77|305.62|305.57|305.42|182
1714697100000|2024-05-03 00:45:00|305.82|305.72|306.12|305.97|306.12|305.97|305.82|305.62|218
1714697400000|2024-05-03 00:50:00|306.07|305.92|306.12|305.97|306.12|305.97|305.87|305.72|163
1714697700000|2024-05-03 00:55:00|306.07|305.92|306.32|306.17|306.37|306.22|305.87|305.72|208
1714698000000|2024-05-03 01:00:00|306.17|305.97|305.97|305.82|306.27|306.07|305.52|305.37|647
1714698300000|2024-05-03 01:05:00|306.07|305.87|305.92|305.72|306.12|305.97|305.72|305.52|298
1714698600000|2024-05-03 01:10:00|305.97|305.77|305.77|305.62|305.97|305.77|305.67|305.52|244
1714698900000|2024-05-03 01:15:00|305.82|305.67|306.12|305.97|306.12|305.97|305.62|305.47|222
1714699200000|2024-05-03 01:20:00|306.17|306.02|306.37|306.22|306.52|306.37|306.12|305.97|279
1714699500000|2024-05-03 01:25:00|306.32|306.17|306.07|305.92|306.37|306.22|305.97|305.82|264
1714699800000|2024-05-03 01:30:00|306.02|305.87|306.02|305.87|306.17|306.02|305.92|305.77|437
1714700100000|2024-05-03 01:35:00|306.07|305.92|305.67|305.52|306.22|306.07|305.67|305.52|286
1714700400000|2024-05-03 01:40:00|305.72|305.57|305.67|305.47|305.72|305.57|305.32|305.17|253
1714700700000|2024-05-03 01:45:00|305.62|305.52|306.1|305.9|306.1|305.92|305.52|305.37|275
1714701000000|2024-05-03 01:50:00|306.05|305.85|306.2|306.05|306.35|306.2|305.8|305.65|214
1714701300000|2024-05-03 01:55:00|306.15|306|305.8|305.65|306.15|306.05|305.7|305.55|280
1714701600000|2024-05-03 02:00:00|305.75|305.6|305.8|305.65|305.9|305.75|305.65|305.5|168
1714701900000|2024-05-03 02:05:00|305.75|305.6|306.05|305.9|306.15|305.95|305.65|305.5|165
1714702200000|2024-05-03 02:10:00|306|305.85|306.2|306|306.25|306.1|305.95|305.8|253
1714702500000|2024-05-03 02:15:00|306.15|306.05|306.05|305.9|306.2|306.05|305.85|305.7|200
1714702800000|2024-05-03 02:20:00|306.1|305.95|305.9|305.75|306.2|306.05|305.85|305.7|168
1714703100000|2024-05-03 02:25:00|305.85|305.7|306.15|306|306.2|306.05|305.8|305.6|150
1714703400000|2024-05-03 02:30:00|306.2|306.05|306.2|306.05|306.3|306.15|306|305.8|230
1714703700000|2024-05-03 02:35:00|306.15|305.95|305.75|305.6|306.15|306|305.65|305.5|182
1714704000000|2024-05-03 02:40:00|305.7|305.55|305.85|305.7|305.9|305.75|305.65|305.5|162
1714704300000|2024-05-03 02:45:00|305.8|305.65|305.8|305.65|306|305.85|305.75|305.55|153
1714704600000|2024-05-03 02:50:00|305.85|305.7|306.15|306|306.15|306|305.7|305.5|151
1714704900000|2024-05-03 02:55:00|306.1|305.95|306.1|305.95|306.15|306|306.05|305.9|120
1714705200000|2024-05-03 03:00:00|306.05|305.9|306.5|306.3|306.5|306.3|306.05|305.9|221
1714705500000|2024-05-03 03:05:00|306.45|306.35|306.05|305.9|306.45|306.35|306|305.85|148
1714705800000|2024-05-03 03:10:00|306.1|305.95|306.1|305.95|306.15|306|305.9|305.75|132
1714706100000|2024-05-03 03:15:00|306.15|306|306.1|305.95|306.3|306.15|306.1|305.95|124
1714706400000|2024-05-03 03:20:00|306.05|305.9|306.15|306|306.2|306.05|306.05|305.85|75
1714706700000|2024-05-03 03:25:00|306.1|305.95|306.1|305.95|306.15|305.95|305.95|305.8|45
1714707000000|2024-05-03 03:30:00|306.15|306|306.25|306.1|306.25|306.1|306.1|305.95|120
1714707300000|2024-05-03 03:35:00|306.2|306.05|306.3|306.15|306.3|306.15|306.15|305.95|96
1714707600000|2024-05-03 03:40:00|306.25|306.1|306.25|306.1|306.35|306.2|306.25|306.05|71
1714707900000|2024-05-03 03:45:00|306.3|306.15|306.3|306.15|306.35|306.2|306.15|305.95|66
1714708200000|2024-05-03 03:50:00|306.35|306.2|306.4|306.25|306.45|306.3|306.3|306.15|65
1714708500000|2024-05-03 03:55:00|306.35|306.2|306.35|306.2|306.4|306.25|306.3|306.15|140
1714708800000|2024-05-03 04:00:00|306.3|306.15|306.25|306.1|306.3|306.15|306.25|306.1|59
1714709100000|2024-05-03 04:05:00|306.2|306.05|306.25|306.1|306.25|306.1|306.2|306.05|44
1714709400000|2024-05-03 04:10:00|306.3|306.15|306.3|306.15|306.4|306.2|306.3|306.1|145
1714709700000|2024-05-03 04:15:00|306.35|306.2|306.35|306.2|306.35|306.2|306.35|306.2|52
1714710000000|2024-05-03 04:20:00|306.3|306.15|306.2|306.05|306.3|306.15|306.2|306.05|93
1714710300000|2024-05-03 04:25:00|306.25|306.1|306.25|306.1|306.35|306.2|306.25|306.1|86
1714710600000|2024-05-03 04:30:00|306.2|306.05|306.2|306.05|306.2|306.05|306.2|306.05|27
1714710900000|2024-05-03 04:35:00|||||||||20
1714711200000|2024-05-03 04:40:00|306.15|306|306.1|305.95|306.15|306|306|305.85|114
1714711500000|2024-05-03 04:45:00|306.15|306|306.15|306|306.2|306.05|306.15|306|50
1714711800000|2024-05-03 04:50:00|306.1|305.95|306.1|305.95|306.1|305.95|306.05|305.9|53
1714712100000|2024-05-03 04:55:00|306.05|305.9|306.15|306|306.2|306|306|305.85|84
1714712400000|2024-05-03 05:00:00|306.1|305.95|306.1|305.95|306.2|306.05|306|305.85|199
1714712700000|2024-05-03 05:05:00|306.15|306|306.25|306.1|306.3|306.15|306.15|306|71
1714713000000|2024-05-03 05:10:00|306.3|306.15|306.4|306.25|306.45|306.3|306.3|306.15|106
1714713300000|2024-05-03 05:15:00|306.35|306.2|306.4|306.25|306.45|306.3|306.35|306.2|90
1714713600000|2024-05-03 05:20:00|306.45|306.3|306.5|306.35|306.55|306.4|306.4|306.25|90
1714713900000|2024-05-03 05:25:00|306.55|306.4|306.4|306.25|306.55|306.4|306.35|306.2|66
1714714200000|2024-05-03 05:30:00|306.45|306.3|306.5|306.35|306.55|306.4|306.4|306.2|95
1714714500000|2024-05-03 05:35:00|306.55|306.4|306.4|306.25|306.55|306.4|306.4|306.25|89
1714714800000|2024-05-03 05:40:00|306.45|306.3|306.45|306.3|306.5|306.35|306.4|306.25|64
1714715100000|2024-05-03 05:45:00|306.5|306.35|306.5|306.35|306.55|306.4|306.5|306.35|87
1714715400000|2024-05-03 05:50:00|306.45|306.3|306.45|306.3|306.5|306.35|306.4|306.25|111
1714715700000|2024-05-03 05:55:00|306.5|306.35|306.55|306.4|306.55|306.4|306.45|306.3|85
1714716000000|2024-05-03 06:00:00|306.5|306.35|306.25|306.1|306.5|306.35|306.2|306.05|243
1714716300000|2024-05-03 06:05:00|306.2|306.05|306.3|306.15|306.4|306.25|306.2|306.05|80
1714716600000|2024-05-03 06:10:00|306.35|306.2|306.4|306.25|306.45|306.3|306.35|306.2|115
1714716900000|2024-05-03 06:15:00|306.35|306.2|306.35|306.2|306.4|306.25|306.3|306.15|105
1714717200000|2024-05-03 06:20:00|306.3|306.15|306.25|306.1|306.35|306.15|306.25|306.1|103
1714717500000|2024-05-03 06:25:00|306.3|306.15|306.3|306.15|306.3|306.15|306.3|306.15|56
1714717800000|2024-05-03 06:30:00|306.35|306.2|306.3|306.15|306.4|306.25|306.3|306.15|155
1714718100000|2024-05-03 06:35:00|306.25|306.1|306.4|306.2|306.4|306.25|306.2|306.05|188
1714718400000|2024-05-03 06:40:00|306.35|306.15|306.25|306.1|306.35|306.15|306.1|305.9|94
1714718700000|2024-05-03 06:45:00|306.3|306.15|306.1|305.95|306.3|306.15|306.1|305.95|132
1714719000000|2024-05-03 06:50:00|306.15|306|306.1|305.9|306.25|306.05|306.1|305.9|94
1714719300000|2024-05-03 06:55:00|306.05|305.95|306.05|305.9|306.1|305.95|306.05|305.9|122
1714719600000|2024-05-03 07:00:00|306.1|305.95|305.95|305.8|306.15|306|305.8|305.65|185
1714719900000|2024-05-03 07:05:00|305.9|305.75|305.8|305.65|305.9|305.75|305.8|305.65|104
1714720200000|2024-05-03 07:10:00|305.85|305.7|305.8|305.65|305.95|305.8|305.75|305.6|130
1714720500000|2024-05-03 07:15:00|305.75|305.6|305.55|305.4|305.75|305.6|305.55|305.4|80
1714720800000|2024-05-03 07:20:00|305.5|305.35|305.45|305.3|305.55|305.4|305.45|305.3|114
1714721100000|2024-05-03 07:25:00|305.5|305.35|305.45|305.3|305.55|305.4|305.45|305.3|85
1714721400000|2024-05-03 07:30:00|305.5|305.35|305.45|305.3|305.5|305.35|305.4|305.25|118
1714721700000|2024-05-03 07:35:00|305.4|305.25|305.45|305.3|305.55|305.4|305.4|305.25|154
1714722000000|2024-05-03 07:40:00|305.5||305.45||305.5||305.45||59
1714722300000|2024-05-03 07:45:00|305.4|305.25|305.4|305.25|305.5|305.3|305.35|305.2|175
1714722600000|2024-05-03 07:50:00|305.35|305.2|305.35|305.2|305.55|305.4|305.35|305.2|137
1714722900000|2024-05-03 07:55:00|305.4|305.25|305.35|305.2|305.45|305.3|305.3|305.15|152
1714723200000|2024-05-03 08:00:00|305.4|305.25|305.4|305.25|305.45|305.3|305.35|305.2|144
1714723500000|2024-05-03 08:05:00|305.45|305.3|305.6|305.4|305.65|305.5|305.4|305.25|143
1714723800000|2024-05-03 08:10:00|305.55|305.45|305.55|305.4|305.65|305.45|305.55|305.4|78
1714724100000|2024-05-03 08:15:00|305.5|305.35|305.45|305.3|305.5|305.35|305.4|305.25|116
1714724400000|2024-05-03 08:20:00|305.5|305.35|305.55|305.4|305.55|305.4|305.45|305.3|85
1714724700000|2024-05-03 08:25:00|305.5|305.35|305.5|305.35|305.55|305.4|305.4|305.25|143
1714725000000|2024-05-03 08:30:00|305.45|305.3|305.5|305.35|305.5|305.35|305.45|305.3|141
1714725300000|2024-05-03 08:35:00|305.45|305.3|305.35|305.2|305.45|305.3|305.3|305.15|172
1714725600000|2024-05-03 08:40:00|305.3|305.15|305.1|304.95|305.3|305.15|305.1|304.9|273
1714725900000|2024-05-03 08:45:00|305.15|305|305|304.85|305.15|305|305|304.85|252
1714726200000|2024-05-03 08:50:00|305.05|304.9|305.05|304.9|305.15|305|305.05|304.9|264
1714726500000|2024-05-03 08:55:00|305.1|304.95|305.2|305.05|305.3|305.15|305.1|304.95|361
1714726800000|2024-05-03 09:00:00|305.15|305|305.1|304.95|305.2|305.05|305.05|304.9|431
1714727100000|2024-05-03 09:05:00|305.15|305|305.25|305.1|305.25|305.1|305.1|304.95|229
1714727400000|2024-05-03 09:10:00|305.2|305.05|305.2|305.05|305.25|305.1|305.2|305.05|109
1714727700000|2024-05-03 09:15:00|305.15|305|305.1|304.95|305.2|305.05|305.1|304.95|76
1714728000000|2024-05-03 09:20:00|305.35|304.75|305.25|304.65|305.35|304.75|305.25|304.65|0
1714728300000|2024-05-03 09:25:00|||||||||16
1714728600000|2024-05-03 09:30:00|305.35|304.75|305.35|304.75|305.35|304.75|305.25|304.65|0
1714728900000|2024-05-03 09:35:00|305.25|304.65|305.35|304.75|305.45|304.85|305.25|304.65|0
1714729200000|2024-05-03 09:40:00|305.45|304.85|305.45|304.85|305.45|304.85|305.35|304.75|0
1714729500000|2024-05-03 09:45:00|305.35|304.75|305.35|304.75|305.45|304.85|305.35|304.75|0
1714729800000|2024-05-03 09:50:00|305.3|304.95|305|304.85|305.3|305.05|304.9|304.75|43
1714730100000|2024-05-03 09:55:00|304.95|304.8|304.95|304.75|304.95|304.8|304.9|304.75|11
1714730400000|2024-05-03 10:00:00|305|304.8|305.05|304.9|305.15|305|304.95|304.8|49
1714730700000|2024-05-03 10:05:00|305.1|304.95|305.05|304.9|305.15|305|305|304.85|31
1714731000000|2024-05-03 10:10:00|305.1|304.85|305.05|304.85|305.1|304.85|305.05|304.85|3
1714731300000|2024-05-03 10:15:00|305||305.05||305.05||305||2
1714731600000|2024-05-03 10:20:00|305||305||305||305||2
1714731900000|2024-05-03 10:25:00|304.95|304.8|305|304.8|305|304.85|304.95|304.8|10
1714732200000|2024-05-03 10:30:00|304.95|304.85|304.9|304.75|305|304.85|304.9|304.75|3
1714732500000|2024-05-03 10:35:00|304.95|304.7|304.9|304.7|304.95|304.75|304.9|304.7|4
1714732800000|2024-05-03 10:40:00|304.85|304.75|304.85|304.7|304.9|304.75|304.85|304.7|5
1714733100000|2024-05-03 10:45:00|304.9|304.65|304.8|304.65|304.9|304.65|304.8|304.65|22
1714733400000|2024-05-03 10:50:00|304.85|304.7|304.85|304.7|304.9|304.7|304.8|304.7|12
1714733700000|2024-05-03 10:55:00|304.8|304.65|304.8|304.65|304.8|304.7|304.8|304.65|5
1714734000000|2024-05-03 11:00:00|304.85|304.6|304.8|304.65|304.85|304.65|304.75|304.6|18
1714734300000|2024-05-03 11:05:00|304.85|304.6|304.8|304.6|304.85|304.65|304.75|304.6|10
1714734600000|2024-05-03 11:10:00|304.75|304.65|304.8|304.65|304.85|304.65|304.75|304.6|24
1714734900000|2024-05-03 11:15:00|304.75|304.6|304.8|304.65|304.8|304.65|304.75|304.6|12
1714735200000|2024-05-03 11:20:00|304.85|304.6|304.8|304.65|304.85|304.65|304.8|304.6|44
1714735500000|2024-05-03 11:25:00|304.85|304.6|304.8|304.65|304.85|304.65|304.75|304.6|38
1714735800000|2024-05-03 11:30:00|304.75|304.6|304.85|304.7|304.85|304.7|304.75|304.6|20
1714736100000|2024-05-03 11:35:00|304.8|304.65|304.85|304.7|304.9|304.7|304.8|304.6|20
1714736400000|2024-05-03 11:40:00|304.9|304.65|304.8|304.65|304.9|304.65|304.8|304.6|43
1714736700000|2024-05-03 11:45:00|304.85|304.7|304.85|304.65|304.9|304.75|304.8|304.65|9
1714737000000|2024-05-03 11:50:00|304.9|304.7|304.85|304.7|304.9|304.75|304.8|304.65|19
1714737300000|2024-05-03 11:55:00|304.8|304.65|304.8|304.65|304.8|304.65|304.8|304.65|9
1714737600000|2024-05-03 12:00:00|304.85|304.6|304.9|304.75|304.95|304.75|304.8|304.6|22
1714737900000|2024-05-03 12:05:00|304.95|304.7|304.85|304.7|305|304.8|304.85|304.7|51
1714738200000|2024-05-03 12:10:00|304.8|304.65|304.8|304.6|304.9|304.75|304.8|304.6|85
1714738500000|2024-05-03 12:15:00|304.85|304.65|304.9|304.7|304.9|304.75|304.8|304.65|88
1714738800000|2024-05-03 12:20:00|304.85|304.75|304.9|304.7|305|304.8|304.85|304.7|17
1714739100000|2024-05-03 12:25:00|304.85|304.75|305.2|304.6|305.2|304.75|304.85|304.6|14
1714739400000|2024-05-03 12:30:00|305.45|305.1|306.55|306.4|306.75|306.6|305.45|305.1|128
1714739700000|2024-05-03 12:35:00|306.5|306.35|306.8|306.6|306.95|306.8|306.45|306.25|156
1714740000000|2024-05-03 12:40:00|306.85|306.65|306.55|306.35|306.85|306.65|306.4|306.25|58
1714740300000|2024-05-03 12:45:00|306.6|306.4|306.4|306.2|306.7|306.55|306.3|306.15|46
1714740600000|2024-05-03 12:50:00|306.45|306.25|306.6|306.45|306.6|306.45|306.35|306.15|59
1714740900000|2024-05-03 12:55:00|306.65|306.5|306.65|306.5|306.8|306.6|306.55|306.4|25
1714741200000|2024-05-03 13:00:00|306.7|306.55|306.45|306.25|306.75|306.6|306.45|306.25|69
1714741500000|2024-05-03 13:05:00|306.4|306.3|306.3|306.1|306.5|306.35|306.15|306|22
1714741800000|2024-05-03 13:10:00|306.25|306.15|306.25|306.05|306.3|306.15|306.15|305.95|17
1714742100000|2024-05-03 13:15:00|306.3|306.1|306.1|305.95|306.3|306.1|305.95|305.8|14
1714742400000|2024-05-03 13:20:00|306.15|306|306.1|305.95|306.2|306|306.05|305.9|33
1714742700000|2024-05-03 13:25:00|306.05|305.9|306.3|306.15|306.3|306.15|306.05|305.9|27
1714743000000|2024-05-03 13:30:00|306.25|306.1|305.9|305.75|306.7|306.55|305.9|305.75|177
1714743300000|2024-05-03 13:35:00|305.85|305.7|305.7|305.55|305.9|305.75|305.65|305.45|27
1714743600000|2024-05-03 13:40:00|305.75|305.6|306.15|306|306.25|306|305.7|305.55|39
1714743900000|2024-05-03 13:45:00|306.1|305.9|306.2|306|306.4|306.15|306|305.8|77
1714744200000|2024-05-03 13:50:00|306.15|305.95|306.15|305.95|306.2|306.05|305.9|305.7|71
1714744500000|2024-05-03 13:55:00|306.2|306|306.4|305.95|306.5|306.2|306.15|305.9|38
1714744800000|2024-05-03 14:00:00|306.45|306|305.65|305.45|306.75|306.55|305.6|305.45|67
1714745100000|2024-05-03 14:05:00|305.6|305.5|305.65|305.5|306|305.85|305.45|305.3|47
1714745400000|2024-05-03 14:10:00|305.6|305.45|305.4|305.2|305.8|305.6|305.3|305.1|38
1714745700000|2024-05-03 14:15:00|305.45|305.25|305.45|305.25|305.65|305.4|305.35|305.15|23
1714746000000|2024-05-03 14:20:00|305.4|305.2|305.55|305.35|305.65|305.45|305.15|305|59
1714746300000|2024-05-03 14:25:00|305.5|305.3|305.55|305.35|305.7|305.5|305.15|305|24
1714746600000|2024-05-03 14:30:00|305.6|305.4|305.4|305.2|305.75|305.55|305.35|305.15|27
1714746900000|2024-05-03 14:35:00|305.35|305.15|305.5|305.35|305.55|305.35|305.25|305.1|43
1714747200000|2024-05-03 14:40:00|305.55|305.3|305.75|305.6|305.8|305.6|305.4|305.2|38
1714747500000|2024-05-03 14:45:00|305.8|305.55|305.7|305.5|305.85|305.65|305.65|305.5|30
1714747800000|2024-05-03 14:50:00|305.65|305.55|305.55|305.35|305.7|305.55|305.5|305.3|38
1714748100000|2024-05-03 14:55:00|305.6|305.4|305.55|305.4|305.65|305.5|305.55|305.35|45
1714748400000|2024-05-03 15:00:00|305.6|305.45|305.55|305.4|305.65|305.45|305.45|305.3|56
1714748700000|2024-05-03 15:05:00|305.5|305.35|305.3|305.15|305.75|305.55|305.3|305.15|31
1714749000000|2024-05-03 15:10:00|305.35|305.2|305.4|305.25|305.4|305.25|305.25|305.05|54
1714749300000|2024-05-03 15:15:00|305.35|305.2|305.6|305.45|305.7|305.55|305.35|305.2|49
1714749600000|2024-05-03 15:20:00|305.65|305.5|305.7|305.55|305.75|305.6|305.6|305.45|35
1714749900000|2024-05-03 15:25:00|305.75|305.6|306.15|305.95|306.25|306.05|305.65|305.45|134
1714750200000|2024-05-03 15:30:00|306.1|306|306.3|306.1|306.3|306.1|306.1|305.9|34
1714750500000|2024-05-03 15:35:00|306.25|306.15|306.25|306.1|306.4|306.2|306.2|306.05|53
1714750800000|2024-05-03 15:40:00|306.3|306.15|306.2|306|306.35|306.15|306.15|305.95|19
1714751100000|2024-05-03 15:45:00|306.25|306.05|306.15|306|306.3|306.15|306.05|305.9|22
1714751400000|2024-05-03 15:50:00|306.2|305.95|306.25|306.1|306.25|306.1|306.15|305.95|37
1714751700000|2024-05-03 15:55:00|306.3|306.15|306.15|306|306.3|306.15|306.15|306|21
1714752000000|2024-05-03 16:00:00|306.2|306.05|306.3|306.1|306.35|306.15|306.15|306|19
1714752300000|2024-05-03 16:05:00|306.25|306.05|306.4|306.25|306.4|306.25|306.25|306.05|16
1714752600000|2024-05-03 16:10:00|306.35|306.2|306.25|306.1|306.4|306.25|306.25|306.1|10
1714752900000|2024-05-03 16:15:00|306.3|306.15|306.2|306.05|306.3|306.15|306.15|306|4
1714753200000|2024-05-03 16:20:00|306.15|306|306.3|306.1|306.3|306.15|306.15|306|1
1714753500000|2024-05-03 16:25:00|306.25|306.15|306.45|306.25|306.45|306.25|306.25|306.1|8
1714753800000|2024-05-03 16:30:00|306.5|306.3|306.45|306.3|306.5|306.35|306.4|306.25|13
1714754100000|2024-05-03 16:35:00|306.4|306.25|306.55|306.35|306.6|306.4|306.4|306.25|10
1714754400000|2024-05-03 16:40:00|306.5|306.4|306.45|306.3|306.55|306.4|306.45|306.3|1
1714754700000|2024-05-03 16:45:00|306.5|306.35|306.5|306.3|306.55|306.35|306.4|306.2|11
1714755000000|2024-05-03 16:50:00|306.45|306.35|306.4|306.25|306.5|306.35|306.4|306.25|9
1714755300000|2024-05-03 16:55:00|306.35|306.2|306.3|306.15|306.35|306.2|306.25|306.05|17
1714755600000|2024-05-03 17:00:00|306.35|306.2|306.45|306.25|306.5|306.3|306.35|306.15|17
1714755900000|2024-05-03 17:05:00|306.4|306.2|306.4|306.2|306.45|306.3|306.4|306.2|5
1714756200000|2024-05-03 17:10:00|306.35|306.25|306.4|306.2|306.4|306.25|306.25|306.05|131
1714756500000|2024-05-03 17:15:00|306.35|306.25|306.5|306.3|306.5|306.35|306.35|306.25|16
1714756800000|2024-05-03 17:20:00|306.45|306.25|306.45|306.3|306.5|306.3|306.45|306.25|3
1714757100000|2024-05-03 17:25:00|306.4|306.25|306.45|306.25|306.55|306.35|306.4|306.25|5
1714757400000|2024-05-03 17:30:00|306.5|306.3|306.55|306.4|306.55|306.4|306.4|306.2|1
1714757700000|2024-05-03 17:35:00|306.5|306.35|306.6|306.45|306.65|306.45|306.5|306.35|3
1714758000000|2024-05-03 17:40:00|306.65|306.5|306.65|306.45|306.8|306.6|306.65|306.45|28
1714758300000|2024-05-03 17:45:00|306.7|306.5|306.75|306.55|306.75|306.55|306.65|306.45|22
1714758600000|2024-05-03 17:50:00|306.7|306.6|306.7|306.5|306.75|306.6|306.65|306.5|0
1714758900000|2024-05-03 17:55:00|306.65|306.55|306.65|306.45|306.7|306.55|306.6|306.4|26
1714759200000|2024-05-03 18:00:00|306.7|306.5|306.7|306.5|306.7|306.55|306.65|306.45|4
1714759500000|2024-05-03 18:05:00|306.65|306.55|306.75|306.55|306.75|306.6|306.65|306.5|11
1714759800000|2024-05-03 18:10:00|306.7|306.6|306.8|306.6|306.8|306.65|306.7|306.55|0
1714760100000|2024-05-03 18:15:00|306.75|306.65|306.8|306.6|306.8|306.65|306.75|306.55|0
1714760400000|2024-05-03 18:20:00|306.75|306.65|306.8|306.6|306.8|306.65|306.75|306.6|0
1714760700000|2024-05-03 18:25:00|306.85|306.65|306.9|306.7|306.9|306.75|306.85|306.65|28
1714761000000|2024-05-03 18:30:00|306.85|306.65|306.85|306.7|306.9|306.7|306.8|306.65|15
1714761300000|2024-05-03 18:35:00|306.9|306.75|306.8|306.6|306.95|306.8|306.8|306.6|17
1714761600000|2024-05-03 18:40:00|306.75|306.55|306.8|306.65|306.85|306.7|306.7|306.55|2
1714761900000|2024-05-03 18:45:00|306.85|306.7|306.85|306.7|306.85|306.7|306.8|306.6|1
1714762200000|2024-05-03 18:50:00|306.8|306.65|306.8|306.6|306.85|306.7|306.75|306.6|6
1714762500000|2024-05-03 18:55:00|306.85|306.65|306.85|306.65|306.9|306.7|306.7|306.55|1
1714762800000|2024-05-03 19:00:00|306.8|306.6|306.85|306.65|306.85|306.65|306.7|306.55|4
1714763100000|2024-05-03 19:05:00|306.9|306.7|306.85|306.65|306.9|306.7|306.85|306.65|3
1714763400000|2024-05-03 19:10:00|306.8|306.7|306.75|306.55|306.85|306.7|306.7|306.5|4
1714763700000|2024-05-03 19:15:00|306.7|306.6|306.7|306.55|306.75|306.6|306.7|306.5|1
1714764000000|2024-05-03 19:20:00|306.65|306.5|306.7|306.5|306.7|306.5|306.6|306.45|3
1714764300000|2024-05-03 19:25:00|306.65|306.55|306.75|306.55|306.8|306.6|306.65|306.55|2
1714764600000|2024-05-03 19:30:00|306.7|306.5|306.65|306.5|306.75|306.55|306.65|306.45|0
1714764900000|2024-05-03 19:35:00|306.7|306.55|306.75|306.55|306.75|306.6|306.65|306.5|0
1714765200000|2024-05-03 19:40:00|306.7|306.6|306.7|306.55|306.75|306.6|306.7|306.5|0
1714765500000|2024-05-03 19:45:00|306.75|306.5|306.7|306.5|306.75|306.55|306.7|306.5|1
1714765800000|2024-05-03 19:50:00|306.75|306.55|306.75|306.6|306.8|306.65|306.7|306.5|1
1714766100000|2024-05-03 19:55:00|306.7|306.55|306.85|306.7|306.85|306.7|306.7|306.5|4
1714766400000|2024-05-03 20:00:00|306.9|306.65|306.95|306.8|306.95|306.8|306.9|306.65|21
1714766700000|2024-05-03 20:05:00|307|306.85|307|306.8|307|306.85|307|306.8|5
1714767000000|2024-05-03 20:10:00|306.95|306.85|306.9|306.75|306.95|306.85|306.9|306.7|3
1714767300000|2024-05-03 20:15:00|306.85|306.7|306.85|306.7|306.85|306.75|306.85|306.65|0
1714767600000|2024-05-03 20:20:00|306.9|306.65|306.9|306.7|306.9|306.7|306.9|306.65|1
1714767900000|2024-05-03 20:25:00|306.85|306.65|306.85|306.65|306.85|306.7|306.8|306.65|2
1714768200000|2024-05-03 20:30:00|306.9|306.7|306.9|306.7|306.9|306.7|306.9|306.65|2
1714768500000|2024-05-03 20:35:00|306.85||306.9||306.9||306.85||0
1714768800000|2024-05-03 20:40:00|306.95|306.75|307.1|306.85|307.15|306.9|306.95|306.75|20
1714769100000|2024-05-03 20:45:00|307.05|306.9|307.05|306.85|307.1|306.9|307.05|306.85|0
1714769400000|2024-05-03 20:50:00|307|306.9|307.15|306.9|307.15|306.9|307|306.85|2
1714769700000|2024-05-03 20:55:00|307.2|306.85|307.2|306.6|307.2|306.9|307.1|306.6|17
1714946400000|2024-05-05 22:00:00|307.35|306.75|307.45|306.85|307.45|306.85|307.35|306.75|0
1714946700000|2024-05-05 22:05:00|307.35|306.75|307.45|306.85|307.45|306.85|307.35|306.75|0
1714947000000|2024-05-05 22:10:00|307.35|306.75|307.35|306.75|307.45|306.85|307.35|306.75|0
1714947300000|2024-05-05 22:15:00|307.35|306.75|307.25|306.65|307.35|306.75|307.25|306.65|0
1714947600000|2024-05-05 22:20:00|307.35|306.75|307.35|306.75|307.35|306.75|307.25|306.65|0
1714948200000|2024-05-05 22:30:00|307.25|306.65|307.25|306.65|307.25|306.65|307.25|306.65|0
1714948500000|2024-05-05 22:35:00|307.35|306.75|307.35|306.75|307.35|306.75|307.25|306.65|0
1714950300000|2024-05-05 23:05:00|307.25|306.65|307.35|306.75|307.35|306.75|307.25|306.65|0
1714950900000|2024-05-05 23:15:00|307.25|306.65|307.25|306.65|307.35|306.75|307.25|306.65|0
1714951200000|2024-05-05 23:20:00|307.35|306.75|307.25|306.65|307.35|306.75|307.25|306.65|0
1714951500000|2024-05-05 23:25:00|307.35|306.75|307.35|306.75|307.35|306.75|307.35|306.75|0
1714951800000|2024-05-05 23:30:00|307.25|306.65|307.35|306.75|307.35|306.75|307.25|306.65|0
1714952100000|2024-05-05 23:35:00|307.25|306.65|307.25|306.65|307.35|306.75|307.25|306.65|0
1714952400000|2024-05-05 23:40:00|307.15|306.55|307.25|306.65|307.25|306.65|307.15|306.55|0
1714952700000|2024-05-05 23:45:00|307.15|306.55|307.15|306.55|307.25|306.65|307.15|306.55|0
1714953000000|2024-05-05 23:50:00|307.25|306.65|307.15|306.55|307.25|306.65|307.15|306.55|0
1714953600000|2024-05-06 00:00:00|307.25|306.65|307.25|306.65|307.25|306.65|307.25|306.65|0
1714953900000|2024-05-06 00:05:00|307.35|306.75|307.65|307.05|307.65|307.05|307.25|306.65|0
1714954500000|2024-05-06 00:15:00|307.55|306.95|307.55|306.95|307.65|307.05|307.45|306.85|0
1714954800000|2024-05-06 00:20:00|307.45|306.85|307.45|306.85|307.55|306.95|307.45|306.85|0
1714955100000|2024-05-06 00:25:00|307.55|306.95|307.45|306.85|307.55|306.95|307.45|306.85|0
1714955400000|2024-05-06 00:30:00|306.95|306.55|306.95|306.75|307.7|307.55|306.7|306.55|699
1714955700000|2024-05-06 00:35:00|306.9|306.65|306.85|306.65|306.9|306.75|306.7|306.55|215
1714956000000|2024-05-06 00:40:00|306.75|306.6|306.45|306.3|306.75|306.6|306.45|306.3|190
1714956300000|2024-05-06 00:45:00|306.5|306.35|305.85|305.7|306.5|306.35|305.8|305.65|349
1714956600000|2024-05-06 00:50:00|305.8|305.65|305.5|305.35|305.8|305.65|305.5|305.35|317
1714956900000|2024-05-06 00:55:00|305.45|305.3|305.8|305.65|305.85|305.7|305.35|305.2|456
1714957200000|2024-05-06 01:00:00|305.75|305.6|306.25|306.1|306.6|306.45|305.7|305.5|912
1714957500000|2024-05-06 01:05:00|306.2|306.05|306.25|306.1|306.25|306.1|305.75|305.6|551
1714957800000|2024-05-06 01:10:00|306.2|306.05|306.45|306.3|306.6|306.45|306.1|305.9|366
1714958100000|2024-05-06 01:15:00|306.4|306.25|306.35|306.15|306.5|306.35|306.1|305.95|336
1714958400000|2024-05-06 01:20:00|306.3|306.2|306.45|306.3|306.7|306.55|306.3|306.15|262
1714958700000|2024-05-06 01:25:00|306.4|306.25|306.3|306.15|306.45|306.3|306.1|305.95|299
1714959000000|2024-05-06 01:30:00|306.35|306.2|306.6|306.45|306.75|306.55|306.15|306|391
1714959300000|2024-05-06 01:35:00|306.7|306.5|307.1|306.95|307.1|306.95|306.7|306.5|284
1714959600000|2024-05-06 01:40:00|307.05|306.9|306.95|306.8|307.15|307|306.75|306.6|260
1714959900000|2024-05-06 01:45:00|307|306.85|306.75|306.6|307.05|306.9|306.75|306.6|168
1714960200000|2024-05-06 01:50:00|306.7|306.55|306.85|306.7|306.95|306.8|306.5|306.35|202
1714960500000|2024-05-06 01:55:00|306.9|306.75|307.1|306.95|307.1|306.95|306.85|306.7|112
1714960800000|2024-05-06 02:00:00|307.05|306.9|307.1|306.95|307.2|307|306.8|306.65|302
1714961100000|2024-05-06 02:05:00|307.05|306.9|307.15|307|307.15|307|306.9|306.7|185
1714961400000|2024-05-06 02:10:00|307.1|306.95|307.15|306.95|307.15|306.95|306.9|306.75|187
1714961700000|2024-05-06 02:15:00|307.1|306.9|307.15|307|307.15|307|306.95|306.8|153
1714962000000|2024-05-06 02:20:00|307.1|306.95|307.15|307|307.15|307|306.95|306.8|174
1714962300000|2024-05-06 02:25:00|307.1|306.95|306.8|306.65|307.1|306.95|306.8|306.65|186
1714962600000|2024-05-06 02:30:00|306.75|306.6|306.75|306.6|306.9|306.75|306.75|306.6|167
1714962900000|2024-05-06 02:35:00|306.7|306.55|306.85|306.7|307|306.85|306.7|306.55|188
1714963200000|2024-05-06 02:40:00|306.8|306.65|306.85|306.7|306.95|306.75|306.75|306.6|163
1714963500000|2024-05-06 02:45:00|306.8|306.65|306.8|306.65|306.95|306.8|306.8|306.65|218
1714963800000|2024-05-06 02:50:00|306.85|306.7|306.8|306.65|307|306.8|306.8|306.65|141
1714964100000|2024-05-06 02:55:00|306.85|306.6|306.85|306.7|306.85|306.7|306.75|306.6|145
1714964400000|2024-05-06 03:00:00|306.9|306.75|306.9|306.75|306.95|306.8|306.8|306.65|99
1714964700000|2024-05-06 03:05:00|306.95|306.7|306.55|306.4|306.95|306.75|306.55|306.4|145
1714965000000|2024-05-06 03:10:00|306.5|306.35|306.5|306.35|306.6|306.4|306.35|306.2|92
1714965300000|2024-05-06 03:15:00|306.45|306.3|306.7|306.55|306.75|306.55|306.45|306.25|128
1714965600000|2024-05-06 03:20:00|306.65|306.5|306.6|306.45|306.7|306.55|306.6|306.45|206
1714965900000|2024-05-06 03:25:00|306.65|306.5|306.7|306.55|306.8|306.6|306.65|306.5|81
1714966200000|2024-05-06 03:30:00|306.65|306.5|307|306.8|307|306.8|306.65|306.5|113
1714966500000|2024-05-06 03:35:00|307.05|306.85|306.75|306.6|307.05|306.9|306.7|306.55|111
1714966800000|2024-05-06 03:40:00|306.8|306.55|306.75|306.6|306.85|306.7|306.75|306.55|77
1714967100000|2024-05-06 03:45:00|306.7|306.55|306.7|306.55|306.75|306.6|306.7|306.55|60
1714967400000|2024-05-06 03:50:00|306.65|306.5|306.75|306.6|306.9|306.75|306.65|306.5|232
1714967700000|2024-05-06 03:55:00|306.8|306.65|306.7|306.55|306.8|306.65|306.7|306.55|116
1714968000000|2024-05-06 04:00:00|306.65|306.5|306.65|306.5|306.7|306.55|306.6|306.4|101
1714968300000|2024-05-06 04:05:00|306.6|306.45|306.6|306.45|306.65|306.5|306.55|306.4|134
1714968600000|2024-05-06 04:10:00|306.55|306.4|306.4|306.25|306.55|306.4|306.4|306.25|121
1714968900000|2024-05-06 04:15:00|306.35|306.2|306.35|306.2|306.5|306.35|306.35|306.2|202
1714969200000|2024-05-06 04:20:00|306.4|306.25|306.5|306.35|306.5|306.35|306.4|306.2|137
1714969500000|2024-05-06 04:25:00|306.45|306.3|306.4|306.25|306.5|306.35|306.35|306.2|96
1714969800000|2024-05-06 04:30:00|306.45|306.3|306.55|306.4|306.55|306.4|306.45|306.3|108
1714970100000|2024-05-06 04:35:00|306.6|306.45|306.45|306.3|306.6|306.45|306.45|306.3|102
1714970400000|2024-05-06 04:40:00|306.5|306.35|306.45|306.3|306.5|306.35|306.3|306.15|116
1714970700000|2024-05-06 04:45:00|306.5|306.35|306.35|306.2|306.5|306.35|306.35|306.2|49
1714971000000|2024-05-06 04:50:00|306.4|306.25|306.45|306.3|306.45|306.3|306.35|306.2|101
1714971300000|2024-05-06 04:55:00|306.4|306.25|306.4|306.25|306.45|306.3|306.3|306.15|112
1714971600000|2024-05-06 05:00:00|306.35|306.2|306.4|306.25|306.5|306.35|306.25|306.05|188
1714971900000|2024-05-06 05:05:00|306.45|306.3|306.55|306.4|306.6|306.45|306.45|306.3|102
1714972200000|2024-05-06 05:10:00|306.6|306.45|306.6|306.45|306.7|306.55|306.55|306.4|130
1714972500000|2024-05-06 05:15:00|306.65|306.5|306.55|306.4|306.65|306.5|306.5|306.35|132
1714972800000|2024-05-06 05:20:00|306.6|306.45|306.55|306.4|306.65|306.5|306.5|306.35|96
1714973100000|2024-05-06 05:25:00|306.5|306.35|306.55|306.4|306.6|306.45|306.4|306.25|97
1714973400000|2024-05-06 05:30:00|306.6|306.45|306.45|306.3|306.6|306.45|306.45|306.3|77
1714973700000|2024-05-06 05:35:00|306.55|306.35|306.55|306.4|306.65|306.5|306.5|306.35|104
1714974000000|2024-05-06 05:40:00|306.6|306.35|306.75|306.6|306.75|306.6|306.55|306.35|58
1714974300000|2024-05-06 05:45:00|306.7|306.55|306.75|306.6|306.75|306.6|306.65|306.5|67
1714974600000|2024-05-06 05:50:00|306.7|306.55|306.6|306.45|306.7|306.55|306.6|306.45|62
1714974900000|2024-05-06 05:55:00|306.65|306.5|306.65|306.5|306.65|306.5|306.6|306.45|111
1714975200000|2024-05-06 06:00:00|306.6|306.45|306.6|306.45|306.7|306.55|306.6|306.45|98
1714975500000|2024-05-06 06:05:00|306.65|306.5|306.55|306.4|306.75|306.6|306.55|306.4|97
1714975800000|2024-05-06 06:10:00|306.6|306.45|306.65|306.5|306.7|306.55|306.55|306.4|114
1714976100000|2024-05-06 06:15:00|306.7|306.55|306.65|306.5|306.75|306.6|306.65|306.5|116
1714976400000|2024-05-06 06:20:00|306.7|306.55|306.65|306.5|306.75|306.6|306.65|306.5|95
1714976700000|2024-05-06 06:25:00|306.7|306.55|306.65|306.5|306.75|306.55|306.65|306.5|126
1714977000000|2024-05-06 06:30:00|306.7|306.55|306.7|306.55|306.7|306.55|306.6|306.45|93
1714977300000|2024-05-06 06:35:00|306.75|306.6|306.8|306.65|306.8|306.65|306.7|306.55|62
1714977600000|2024-05-06 06:40:00|306.85|306.7|306.8|306.65|306.9|306.75|306.8|306.65|97
1714977900000|2024-05-06 06:45:00|306.75|306.6|306.8|306.65|306.9|306.75|306.75|306.6|151
1714978200000|2024-05-06 06:50:00|306.85|306.6|306.7|306.55|306.85|306.65|306.7|306.55|93
1714978500000|2024-05-06 06:55:00||306.5||306.55||306.55||306.5|34
1714978800000|2024-05-06 07:00:00|306.75|306.6|306.7|306.55|306.8|306.65|306.7|306.55|137
1714979100000|2024-05-06 07:05:00|306.75|306.6|306.75|306.6|306.8|306.65|306.7|306.55|82
1714979400000|2024-05-06 07:10:00|306.7|306.55|306.75|306.6|306.8|306.65|306.7|306.55|68
1714979700000|2024-05-06 07:15:00|306.7|306.55|306.75|306.6|306.85|306.65|306.7|306.55|136
1714980000000|2024-05-06 07:20:00|306.8|306.65|306.75|306.6|306.8|306.65|306.75|306.6|60
1714980300000|2024-05-06 07:25:00|306.65|306.5|306.7|306.55|306.7|306.55|306.65|306.5|108
1714980600000|2024-05-06 07:30:00|306.65|306.5|306.7|306.55|306.75|306.6|306.65|306.5|347
1714980900000|2024-05-06 07:35:00|306.65|306.5|306.65|306.5|306.7|306.55|306.65|306.5|66
1714981200000|2024-05-06 07:40:00|306.7|306.55|306.55|306.4|306.75|306.55|306.5|306.35|122
1714981500000|2024-05-06 07:45:00|306.5|306.35|306.5|306.35|306.5|306.35|306.45|306.3|84
1714981800000|2024-05-06 07:50:00|306.45|306.3|306.45|306.3|306.5|306.35|306.35|306.2|118
1714982100000|2024-05-06 07:55:00|306.5|306.25|306.5|306.35|306.55|306.4|306.5|306.25|120
1714982400000|2024-05-06 08:00:00|306.55|306.4|306.6|306.45|306.6|306.45|306.55|306.4|116
1714982700000|2024-05-06 08:05:00|306.55|306.4|306.6|306.45|306.65|306.5|306.55|306.4|110
1714983000000|2024-05-06 08:10:00|306.65|306.5|306.65|306.5|306.7|306.55|306.6|306.45|134
1714983300000|2024-05-06 08:15:00|306.6|306.45|306.75|306.6|306.75|306.6|306.6|306.45|128
1714983600000|2024-05-06 08:20:00|306.8|306.65|306.85|306.7|306.95|306.8|306.8|306.65|219
1714983900000|2024-05-06 08:25:00|306.8|306.65|306.9|306.75|306.95|306.8|306.8|306.65|155
1714984200000|2024-05-06 08:30:00|306.95|306.7|306.95|306.8|306.95|306.8|306.85|306.7|174
1714984500000|2024-05-06 08:35:00|306.9|306.75|306.9|306.75|306.95|306.8|306.85|306.7|230
1714984800000|2024-05-06 08:40:00|306.85|306.7|306.95|306.8|306.95|306.8|306.85|306.7|172
1714985100000|2024-05-06 08:45:00|306.9|306.75|306.9|306.75|307.05|306.9|306.85|306.7|240
1714985400000|2024-05-06 08:50:00|306.85|306.7|307.05|306.9|307.1|306.95|306.85|306.7|286
1714985700000|2024-05-06 08:55:00|307.1|306.95|307|306.85|307.15|307|307|306.85|327
1714986000000|2024-05-06 09:00:00|306.93|306.78|307.23|307.03|307.23|307.08|306.93|306.78|549
1714986300000|2024-05-06 09:05:00|307.18|306.98|306.83|306.63|307.18|307.03|306.78|306.63|582
1714986600000|2024-05-06 09:10:00|306.78|306.68|307.08|306.93|307.08|306.93|306.78|306.68|128
1714986900000|2024-05-06 09:15:00|307.13|306.98|307.18|306.98|307.18|306.98|307.08|306.88|50
1714987200000|2024-05-06 09:20:00|307.38|306.78|307.38|306.78|307.38|306.78|307.28|306.68|0
1714987500000|2024-05-06 09:25:00|||||||||6
1714988400000|2024-05-06 09:40:00|307.48|306.88|307.38|306.78|307.48|306.88|307.38|306.78|0
1714988700000|2024-05-06 09:45:00|307.48|306.88|307.48|306.88|307.48|306.88|307.38|306.78|0
1714989000000|2024-05-06 09:50:00|307.08|306.93|307.13|306.93|307.18|306.98|307.08|306.93|11
1714989300000|2024-05-06 09:55:00||306.98||306.93||306.98||306.93|2
1714989600000|2024-05-06 10:00:00|307.18|306.98|307.23|307.08|307.23|307.08|307.18|306.93|4
1714989900000|2024-05-06 10:05:00|307.28|307.13|307.28|307.13|307.28|307.13|307.18|307.03|8
1714990200000|2024-05-06 10:10:00|307.23|307.08|307.28|307.13|307.28|307.13|307.23|307.08|1
1714990500000|2024-05-06 10:15:00||307.08||307.13||307.13||307.08|3
1714990800000|2024-05-06 10:20:00|307.33|307.08|307.33|307.18|307.33|307.18|307.33|307.08|6
1714991100000|2024-05-06 10:25:00|307.38|307.13|307.33|307.13|307.38|307.18|307.28|307.13|22
1714991400000|2024-05-06 10:30:00|307.28|307.18|307.23|307.08|307.33|307.18|307.23|307.08|6
1714991700000|2024-05-06 10:35:00|307.18|307.03|307.28|307.08|307.28|307.13|307.18|306.98|20
1714992000000|2024-05-06 10:40:00|307.23|307.13|307.28|307.13|307.28|307.13|307.23|307.08|0
1714992300000|2024-05-06 10:45:00|307.23|307.08|307.28|307.13|307.28|307.13|307.18|307.03|15
1714992600000|2024-05-06 10:50:00|307.23|307.08|307.28|307.13|307.28|307.13|307.23|307.03|15
1714992900000|2024-05-06 10:55:00|307.33|307.08|307.33|307.18|307.38|307.18|307.33|307.08|2
1714993200000|2024-05-06 11:00:00|307.28|307.13|307.38|307.23|307.43|307.23|307.28|307.13|21
1714993500000|2024-05-06 11:05:00|307.33|307.18|307.33|307.13|307.33|307.18|307.28|307.08|17
1714993800000|2024-05-06 11:10:00|307.28|307.08|307.33|307.13|307.33|307.18|307.28|307.08|2
1714994100000|2024-05-06 11:15:00|307.28|307.18|307.33|307.18|307.33|307.18|307.28|307.13|6
1714994400000|2024-05-06 11:20:00|307.38|307.23|307.38|307.18|307.38|307.23|307.33|307.13|27
1714994700000|2024-05-06 11:25:00|307.33|307.23|307.38|307.23|307.38|307.23|307.33|307.18|11
1714995000000|2024-05-06 11:30:00|307.33|307.18|307.33|307.18|307.38|307.18|307.33|307.13|12
1714995300000|2024-05-06 11:35:00|307.38|307.23|307.38|307.23|307.38|307.23|307.38|307.23|1
1714995600000|2024-05-06 11:40:00|307.43|307.28|307.43|307.23|307.43|307.28|307.43|307.23|1
1714995900000|2024-05-06 11:45:00|307.38|307.28|307.38|307.18|307.43|307.28|307.38|307.18|4
1714996200000|2024-05-06 11:50:00|307.43|307.23|307.43|307.23|307.43|307.28|307.38|307.18|1
1714996500000|2024-05-06 11:55:00|307.38|307.28|307.43|307.28|307.43|307.28|307.38|307.28|7
1714996800000|2024-05-06 12:00:00|307.48|307.33|307.48|307.33|307.53|307.38|307.43|307.28|17
1714997100000|2024-05-06 12:05:00|307.53|307.38|307.43|307.23|307.53|307.38|307.33|307.18|115
1714997400000|2024-05-06 12:10:00|307.48|307.28|307.28|307.08|307.48|307.28|307.23|307.03|124
1714997700000|2024-05-06 12:15:00|307.23|307.13|307.38|307.18|307.38|307.23|307.23|307.13|22
1714998000000|2024-05-06 12:20:00|307.33|307.23|307.48|307.33|307.48|307.33|307.33|307.18|8
1714998300000|2024-05-06 12:25:00|307.53|307.38|307.43|307.28|307.53|307.38|307.43|307.28|6
1714998600000|2024-05-06 12:30:00|307.48|307.33|307.53|307.33|307.53|307.38|307.48|307.28|6
1714998900000|2024-05-06 12:35:00|307.48|307.28|307.48|307.33|307.53|307.33|307.43|307.28|1
1714999200000|2024-05-06 12:40:00|307.53|307.28|307.48|307.28|307.53|307.33|307.43|307.28|14
1714999500000|2024-05-06 12:45:00|307.43|307.33|307.48|307.33|307.48|307.33|307.43|307.28|0
1714999800000|2024-05-06 12:50:00|307.53|307.38|307.58|307.43|307.63|307.43|307.48|307.33|34
1715000100000|2024-05-06 12:55:00|307.53|307.38|307.53|307.38|307.63|307.43|307.53|307.38|23
1715000400000|2024-05-06 13:00:00|307.48|307.33|307.43|307.28|307.48|307.33|307.43|307.28|6
1715000700000|2024-05-06 13:05:00|307.38|307.23|307.33|307.18|307.38|307.23|307.28|307.13|6
1715001000000|2024-05-06 13:10:00|307.28|307.13|307.28|307.13|307.28|307.18|307.28|307.13|2
1715001300000|2024-05-06 13:15:00|307.23|307.08|307.28|307.13|307.33|307.18|307.23|307.08|18
1715001600000|2024-05-06 13:20:00|307.33|307.08|307.23|307.08|307.33|307.13|307.23|307.03|3
1715001900000|2024-05-06 13:25:00|307.18|307.03|307.23|307.08|307.28|307.13|307.18|307.03|10
1715002200000|2024-05-06 13:30:00|307.28|307.13|307.48|307.28|307.53|307.33|307.18|307.03|132
1715002500000|2024-05-06 13:35:00|307.43|307.23|307.48|307.33|307.53|307.33|307.33|307.13|19
1715002800000|2024-05-06 13:40:00|307.53|307.28|307.33|307.18|307.53|307.38|307.33|307.13|49
1715003100000|2024-05-06 13:45:00|307.28|307.13|307.48|307.33|307.53|307.38|307.28|307.13|45
1715003400000|2024-05-06 13:50:00|307.43|307.28|307.43|307.23|307.43|307.28|307.33|307.18|30
1715003700000|2024-05-06 13:55:00|307.38|307.28|307.43|307.28|307.48|307.33|307.33|307.13|35
1715004000000|2024-05-06 14:00:00|307.38|307.23|307.43|307.28|307.48|307.33|307.23|307.03|41
1715004300000|2024-05-06 14:05:00|307.48|307.23|307.38|307.18|307.48|307.33|307.33|307.13|76
1715004600000|2024-05-06 14:10:00|307.33|307.13|307.28|307.13|307.43|307.23|307.23|307.03|112
1715004900000|2024-05-06 14:15:00|307.33|307.18|307.38|307.18|307.43|307.23|307.28|307.08|73
1715005200000|2024-05-06 14:20:00|307.33|307.13|307.53|307.38|307.58|307.38|307.28|307.13|61
1715005500000|2024-05-06 14:25:00|307.58|307.43|307.48|307.33|307.63|307.43|307.48|307.33|23
1715005800000|2024-05-06 14:30:00|307.53|307.38|307.43|307.23|307.53|307.38|307.38|307.18|27
1715006100000|2024-05-06 14:35:00|307.48|307.28|307.38|307.18|307.48|307.28|307.33|307.18|8
1715006400000|2024-05-06 14:40:00|307.43|307.23|307.23|307.08|307.53|307.38|307.23|307.08|35
1715006700000|2024-05-06 14:45:00|307.18|307.03|307.33|307.18|307.38|307.18|307.18|307.03|56
1715007000000|2024-05-06 14:50:00|307.28|307.13|307.28|307.08|307.33|307.18|307.23|307.08|31
1715007300000|2024-05-06 14:55:00|307.23|307.13|307.23|307.08|307.23|307.13|307.18|307.03|33
1715007600000|2024-05-06 15:00:00|307.18|307.03|307.13|306.98|307.23|307.03|307.13|306.93|35
1715007900000|2024-05-06 15:05:00|307.18|307.03|307.13|306.98|307.23|307.03|307.13|306.98|8
1715008200000|2024-05-06 15:10:00|307.18|307.03|307.23|307.08|307.28|307.13|307.18|307.03|64
1715008500000|2024-05-06 15:15:00|307.28|307.13|307.33|307.18|307.33|307.18|307.28|307.13|18
1715008800000|2024-05-06 15:20:00|307.28|307.13|307.33|307.18|307.33|307.18|307.23|307.08|31
1715009100000|2024-05-06 15:25:00|307.38|307.23|307.38|307.23|307.53|307.33|307.38|307.23|110
1715009400000|2024-05-06 15:30:00|307.43|307.18|307.38|307.23|307.43|307.23|307.38|307.18|28
1715009700000|2024-05-06 15:35:00|307.43|307.28|307.38|307.23|307.43|307.28|307.38|307.18|63
1715010000000|2024-05-06 15:40:00|307.43|307.28|307.48|307.28|307.53|307.33|307.38|307.23|76
1715010300000|2024-05-06 15:45:00|307.43|307.33|307.38|307.23|307.43|307.33|307.38|307.23|12
1715010600000|2024-05-06 15:50:00|307.33|307.18|307.38|307.23|307.43|307.28|307.33|307.18|21
1715010900000|2024-05-06 15:55:00|307.43|307.28|307.33|307.18|307.43|307.28|307.33|307.18|6
1715011200000|2024-05-06 16:00:00|307.28|307.13|307.33|307.18|307.38|307.18|307.28|307.13|6
1715011500000|2024-05-06 16:05:00|307.28|307.13|307.23|307.08|307.28|307.13|307.18|307.03|35
1715011800000|2024-05-06 16:10:00|307.18|307.03|307.18|306.98|307.23|307.08|307.13|306.98|20
1715012100000|2024-05-06 16:15:00|307.13|307.03|306.98|306.83|307.18|307.03|306.98|306.83|74
1715012400000|2024-05-06 16:20:00|306.93|306.78|306.78|306.63|306.93|306.78|306.78|306.63|51
1715012700000|2024-05-06 16:25:00|306.83||306.78||306.83||306.78||34
1715013000000|2024-05-06 16:30:00|306.83|306.58|306.78|306.58|306.83|306.63|306.73|306.58|58
1715013300000|2024-05-06 16:35:00|306.73|306.63|306.98|306.83|306.98|306.83|306.73|306.58|35
1715013600000|2024-05-06 16:40:00|306.93|306.78|307.03|306.88|307.03|306.88|306.93|306.78|10
1715013900000|2024-05-06 16:45:00|307.08|306.83|306.98|306.83|307.08|306.88|306.93|306.78|13
1715014200000|2024-05-06 16:50:00|306.93|306.78|306.98|306.78|306.98|306.83|306.88|306.68|7
1715014500000|2024-05-06 16:55:00|307.03|306.83|307.03|306.88|307.03|306.88|307.03|306.78|2
1715014800000|2024-05-06 17:00:00||306.83||306.88||306.88||306.83|3
1715015100000|2024-05-06 17:05:00|306.98|306.83|307.03|306.88|307.08|306.93|306.98|306.83|13
1715015400000|2024-05-06 17:10:00|306.98|306.83|307.03|306.88|307.03|306.88|306.98|306.83|9
1715015700000|2024-05-06 17:15:00|307.08|306.83|306.93|306.73|307.08|306.83|306.88|306.73|4
1715016000000|2024-05-06 17:20:00|306.98|306.78|306.98|306.83|307.03|306.83|306.98|306.78|1
1715016600000|2024-05-06 17:30:00|307.03|306.88|307.03|306.88|307.03|306.88|307.03|306.83|6
1715016900000|2024-05-06 17:35:00|306.98|306.83|307.03|306.83|307.03|306.88|306.98|306.78|40
1715017200000|2024-05-06 17:40:00|306.98|306.88|306.93|306.73|307.03|306.88|306.93|306.73|27
1715017500000|2024-05-06 17:45:00|306.88|306.68|306.83|306.68|306.93|306.73|306.83|306.68|22
1715017800000|2024-05-06 17:50:00|306.88|306.73|306.98|306.78|307.03|306.83|306.83|306.73|82
1715018100000|2024-05-06 17:55:00|306.93|306.83|306.93|306.73|307.03|306.83|306.93|306.73|41
1715018400000|2024-05-06 18:00:00|306.88|306.78|306.93|306.78|306.98|306.83|306.88|306.73|33
1715018700000|2024-05-06 18:05:00|306.98|306.73|306.93|306.78|306.98|306.83|306.93|306.73|20
1715019000000|2024-05-06 18:10:00|306.98|306.83|306.98|306.83|306.98|306.83|306.93|306.78|9
1715019300000|2024-05-06 18:15:00||306.78||306.83||306.83||306.78|0
1715019600000|2024-05-06 18:20:00|306.93|306.78|307.03|306.83|307.03|306.88|306.93|306.78|12
1715019900000|2024-05-06 18:25:00|306.98|306.88|307.08|306.93|307.13|306.98|306.98|306.83|26
1715020200000|2024-05-06 18:30:00|307.03|306.88|306.98|306.78|307.08|306.88|306.93|306.78|13
1715020500000|2024-05-06 18:35:00|306.93|306.73|306.88|306.73|306.93|306.78|306.88|306.73|12
1715020800000|2024-05-06 18:40:00|306.83|306.68|306.83|306.68|306.88|306.73|306.83|306.68|1
1715021100000|2024-05-06 18:45:00|306.88|306.73|306.98|306.78|306.98|306.78|306.83|306.73|6
1715021400000|2024-05-06 18:50:00|306.93|306.73|306.88|306.68|306.98|306.78|306.83|306.63|27
1715021700000|2024-05-06 18:55:00|306.83|306.73|306.83|306.63|306.83|306.73|306.83|306.63|5
1715022000000|2024-05-06 19:00:00|306.78|306.58|306.83|306.63|306.83|306.68|306.68|306.53|41
1715022300000|2024-05-06 19:05:00|306.78|306.58|306.78|306.63|306.78|306.63|306.78|306.58|17
1715022600000|2024-05-06 19:10:00|306.73|306.58|306.68|306.53|306.73|306.58|306.68|306.53|5
1715022900000|2024-05-06 19:15:00|306.73|306.58|306.68|306.53|306.73|306.58|306.68|306.53|14
1715023200000|2024-05-06 19:20:00|306.73|306.58|306.73|306.53|306.78|306.58|306.73|306.53|17
1715023500000|2024-05-06 19:25:00|306.68|306.58|306.58|306.43|306.73|306.58|306.58|306.43|30
1715023800000|2024-05-06 19:30:00|306.63|306.48|306.63|306.43|306.63|306.48|306.58|306.43|22
1715024100000|2024-05-06 19:35:00|306.68|306.48|306.68|306.53|306.73|306.58|306.63|306.48|9
1715024400000|2024-05-06 19:40:00|306.63|306.48|306.63|306.48|306.63|306.48|306.58|306.43|18
1715024700000|2024-05-06 19:45:00|306.58|306.43|306.73|306.53|306.73|306.58|306.58|306.43|18
1715025000000|2024-05-06 19:50:00|306.68|306.58|306.78|306.58|306.83|306.63|306.68|306.53|23
1715025300000|2024-05-06 19:55:00|306.73|306.63|306.98|306.78|306.98|306.78|306.73|306.53|26
1715025600000|2024-05-06 20:00:00|306.93|306.73|306.93|306.73|306.98|306.73|306.88|306.73|4
1715025900000|2024-05-06 20:05:00|306.88|306.78|306.98|306.83|306.98|306.83|306.88|306.78|0
1715026200000|2024-05-06 20:10:00|306.93|306.78|306.98|306.78|306.98|306.78|306.93|306.78|1
1715026500000|2024-05-06 20:15:00|306.93|306.83|306.98|306.83|306.98|306.83|306.93|306.78|2
1715026800000|2024-05-06 20:20:00|307.03||307.03||307.03||307.03||0
1715027400000|2024-05-06 20:30:00|306.98|306.88|307.08|306.88|307.08|306.88|306.98|306.83|0
1715027700000|2024-05-06 20:35:00|307.03||307.08||307.08||307.03||0
1715028000000|2024-05-06 20:40:00|307.03|306.93|307.08|306.88|307.13|306.93|307.03|306.88|4
1715028300000|2024-05-06 20:45:00|307.03||307.03||307.03||307.03||0
1715028600000|2024-05-06 20:50:00|307.08|306.93|307.13|306.93|307.13|306.98|307.08|306.93|2
1715028900000|2024-05-06 20:55:00|307.18|306.98|307.18|306.93|307.18|306.98|307.13|306.93|5
1715029200000|2024-05-06 21:00:00|307.23||307.23||307.23||307.23||0
1715029800000|2024-05-06 21:10:00|307.28|306.68|307.38|306.78|307.38|306.78|307.28|306.68|0
1715032800000|2024-05-06 22:00:00|307.28|306.68|307.28|306.68|307.38|306.78|307.28|306.68|0
1715033700000|2024-05-06 22:15:00|307.38|306.78|307.38|306.78|307.38|306.78|307.28|306.68|0
1715034300000|2024-05-06 22:25:00|307.28|306.68|307.38|306.78|307.38|306.78|307.28|306.68|0
1715034600000|2024-05-06 22:30:00|307.28|306.68|307.38|306.78|307.38|306.78|307.28|306.68|0
1715036100000|2024-05-06 22:55:00|307.48|306.88|307.38|306.78|307.48|306.88|307.38|306.78|0
1715036400000|2024-05-06 23:00:00|307.48|306.88|307.48|306.88|307.48|306.88|307.38|306.78|0
1715036700000|2024-05-06 23:05:00|307.38|306.78|307.38|306.78|307.48|306.88|307.38|306.78|0
1715037900000|2024-05-06 23:25:00|307.28|306.68|307.38|306.78|307.38|306.78|307.28|306.68|0
1715038800000|2024-05-06 23:40:00|307.28|306.68|307.38|306.78|307.38|306.78|307.28|306.68|0
1715040300000|2024-05-07 00:05:00|307.48|306.88|307.48|306.88|307.48|306.88|307.48|306.88|0
1715040600000|2024-05-07 00:10:00|307.38|306.78|307.38|306.78|307.48|306.88|307.38|306.78|0
1715040900000|2024-05-07 00:15:00|307.48|306.88|307.48|306.88|307.48|306.88|307.38|306.78|0
1715041200000|2024-05-07 00:20:00|307.38|306.78|307.38|306.78|307.38|306.78|307.38|306.78|0
1715041800000|2024-05-07 00:30:00|307.23|306.93|307.28|307.13|308.13|307.98|307.23|306.93|632
1715042100000|2024-05-07 00:35:00|307.33|307.18|307.38|307.23|307.53|307.38|307.28|307.18|134
1715042400000|2024-05-07 00:40:00|307.43|307.28|307.33|307.18|307.48|307.33|307.28|307.13|134
1715042700000|2024-05-07 00:45:00|307.38|307.23|307.33|307.18|307.38|307.23|307.33|307.18|109
1715043000000|2024-05-07 00:50:00|307.23|307.08|307.28|307.13|307.28|307.13|307.03|306.88|188
1715043300000|2024-05-07 00:55:00|307.23|307.08|307.23|307.08|307.23|307.08|306.78|306.63|280
1715043600000|2024-05-07 01:00:00|307.18|306.98|306.58|306.43|307.58|307.43|306.33|306.18|833
1715043900000|2024-05-07 01:05:00|306.63|306.48|306.48|306.33|306.68|306.53|306.23|306.08|417
1715044200000|2024-05-07 01:10:00|306.53|306.38|306.78|306.63|306.88|306.73|306.23|306.08|438
1715044500000|2024-05-07 01:15:00|306.83|306.68|306.83|306.68|307.03|306.88|306.73|306.53|358
1715044800000|2024-05-07 01:20:00|306.78|306.63|306.78|306.63|306.88|306.73|306.68|306.53|322
1715045100000|2024-05-07 01:25:00|306.73|306.58|306.73|306.58|306.88|306.68|306.58|306.43|223
1715045400000|2024-05-07 01:30:00|306.78|306.63|306.68|306.53|306.88|306.73|306.63|306.48|431
1715045700000|2024-05-07 01:35:00|306.73|306.58|306.88|306.73|306.98|306.83|306.73|306.58|213
1715046000000|2024-05-07 01:40:00|306.93|306.78|306.78|306.63|307.18|306.98|306.78|306.63|162
1715046300000|2024-05-07 01:45:00|306.73|306.58|306.71|306.56|306.78|306.63|306.63|306.48|215
1715046600000|2024-05-07 01:50:00|306.76|306.61|306.76|306.61|306.86|306.66|306.71|306.61|158
1715046900000|2024-05-07 01:55:00|306.71|306.56|306.71|306.56|306.86|306.66|306.71|306.56|147
1715047200000|2024-05-07 02:00:00|306.66|306.51|306.76|306.61|306.81|306.61|306.61|306.46|274
1715047500000|2024-05-07 02:05:00|306.81|306.56|306.56|306.41|306.81|306.56|306.41|306.26|242
1715047800000|2024-05-07 02:10:00|306.51|306.36|306.51|306.36|306.61|306.41|306.41|306.26|227
1715048100000|2024-05-07 02:15:00|306.56|306.41|306.41|306.26|306.61|306.41|306.26|306.11|271
1715048400000|2024-05-07 02:20:00|306.36|306.21|306.46|306.31|306.51|306.36|306.36|306.16|178
1715048700000|2024-05-07 02:25:00|306.41|306.26|306.41|306.26|306.66|306.46|306.36|306.21|230
1715049000000|2024-05-07 02:30:00|306.46|306.31|306.51|306.36|306.61|306.46|306.36|306.21|213
1715049300000|2024-05-07 02:35:00|306.46|306.31|306.46|306.31|306.51|306.36|306.41|306.26|174
1715049600000|2024-05-07 02:40:00|306.51|306.26|306.51|306.36|306.61|306.46|306.41|306.26|227
1715049900000|2024-05-07 02:45:00|306.46|306.31|306.51|306.36|306.61|306.46|306.41|306.26|219
1715050200000|2024-05-07 02:50:00|306.46|306.31|306.36|306.21|306.51|306.36|306.36|306.21|202
1715050500000|2024-05-07 02:55:00|306.41|306.26|306.16|306.01|306.41|306.26|306.16|305.96|169
1715050800000|2024-05-07 03:00:00|306.21|306.06|306.16|306.01|306.26|306.11|306.11|305.96|192
1715051100000|2024-05-07 03:05:00|306.11|305.96|306.11|305.96|306.16|306.01|306.06|305.91|127
1715051400000|2024-05-07 03:10:00|306.16|306.01|306.06|305.91|306.21|306.06|306.06|305.91|121
1715051700000|2024-05-07 03:15:00|306.01|305.86|306.21|306.06|306.21|306.06|306.01|305.86|177
1715052000000|2024-05-07 03:20:00|306.16|306.01|306.11|305.96|306.21|306.01|306.11|305.96|51
1715052300000|2024-05-07 03:25:00|306.21|306.01|306.21|306.06|306.21|306.06|306.16|305.96|123
1715052600000|2024-05-07 03:30:00|306.16|306.01|306.11|305.96|306.21|306.06|306.11|305.96|129
1715052900000|2024-05-07 03:35:00|306.16|306.01|306.21|306.06|306.21|306.06|306.06|305.91|140
1715053200000|2024-05-07 03:40:00|306.16|306.01|306.11|305.96|306.16|306.01|306.11|305.91|102
1715053500000|2024-05-07 03:45:00|306.16|306.01|306.31|306.16|306.31|306.16|306.11|305.96|110
1715053800000|2024-05-07 03:50:00|306.26|306.11|306.26|306.11|306.26|306.11|306.21|306.06|63
1715054100000|2024-05-07 03:55:00|306.31|306.16|306.36|306.21|306.36|306.21|306.26|306.11|111
1715054400000|2024-05-07 04:00:00|306.31|306.16|306.26|306.11|306.31|306.16|306.26|306.11|55
1715054700000|2024-05-07 04:05:00|||||||||44
1715055000000|2024-05-07 04:10:00|306.21|306.06|306.31|306.16|306.31|306.16|306.21|306.06|153
1715055300000|2024-05-07 04:15:00|306.36|306.21|306.36|306.21|306.36|306.21|306.36|306.21|107
1715055600000|2024-05-07 04:20:00|306.31|306.16|306.36|306.21|306.36|306.21|306.31|306.16|91
1715055900000|2024-05-07 04:25:00|306.31|306.16|306.36|306.21|306.36|306.21|306.31|306.16|173
1715056200000|2024-05-07 04:30:00|306.31|306.16|306.41|306.26|306.46|306.31|306.31|306.16|118
1715056500000|2024-05-07 04:35:00|306.36|306.21|306.36|306.21|306.41|306.26|306.31|306.11|97
1715056800000|2024-05-07 04:40:00|306.41|306.26|306.36|306.21|306.41|306.26|306.36|306.21|93
1715057100000|2024-05-07 04:45:00|306.41|306.26|306.41|306.26|306.41|306.26|306.36|306.21|151
1715057400000|2024-05-07 04:50:00|306.36|306.21|306.31|306.16|306.36|306.21|306.31|306.11|102
1715057700000|2024-05-07 04:55:00|306.36|306.21|306.26|306.11|306.41|306.26|306.26|306.11|110
1715058000000|2024-05-07 05:00:00|306.21|306.06|306.16|306.01|306.26|306.11|306.11|305.96|200
1715058300000|2024-05-07 05:05:00|306.21|306.06|306.16|306.01|306.31|306.11|306.11|305.96|165
1715058600000|2024-05-07 05:10:00|306.11|305.96|306.21|306.06|306.21|306.06|306.11|305.96|140
1715058900000|2024-05-07 05:15:00|306.26|306.11|306.16|306.01|306.26|306.11|306.16|306.01|126
1715059200000|2024-05-07 05:20:00|306.21|306.06|306.31|306.16|306.31|306.16|306.21|306.06|156
1715059500000|2024-05-07 05:25:00|306.36|306.21|306.36|306.21|306.41|306.26|306.31|306.16|97
1715059800000|2024-05-07 05:30:00|306.31|306.16|306.11|305.96|306.31|306.16|306.11|305.96|119
1715060100000|2024-05-07 05:35:00|306.16|306.01|306.11|305.96|306.21|306.06|306.11|305.91|200
1715060400000|2024-05-07 05:40:00|306.16|306.01|306.06|305.91|306.16|306.01|306.06|305.86|134
1715060700000|2024-05-07 05:45:00|306.01|305.86|306.16|306.01|306.21|306.06|306.01|305.86|177
1715061000000|2024-05-07 05:50:00|306.21|306.06|306.16|306.01|306.36|306.16|306.11|305.96|193
1715061300000|2024-05-07 05:55:00|306.21|306.06|306.26|306.11|306.26|306.11|306.16|306.01|99
1715061600000|2024-05-07 06:00:00|306.31|306.16|305.96|305.81|306.31|306.16|305.96|305.81|147
1715061900000|2024-05-07 06:05:00|306.01|305.76|305.91|305.76|306.06|305.91|305.86|305.71|185
1715062200000|2024-05-07 06:10:00|305.96|305.81|305.76|305.61|305.96|305.81|305.71|305.56|167
1715062500000|2024-05-07 06:15:00|305.71|305.56|305.81|305.66|305.86|305.66|305.71|305.56|184
1715062800000|2024-05-07 06:20:00|305.86|305.71|305.91|305.76|305.96|305.81|305.76|305.61|149
1715063100000|2024-05-07 06:25:00|305.86|305.71|305.81|305.66|305.86|305.71|305.76|305.61|131
1715063400000|2024-05-07 06:30:00|305.76|305.61|305.66|305.51|305.76|305.61|305.66|305.46|150
1715063700000|2024-05-07 06:35:00|305.71|305.56|305.66|305.51|305.71|305.56|305.61|305.46|253
1715064000000|2024-05-07 06:40:00|305.61|305.46|305.61|305.46|305.66|305.51|305.61|305.41|92
1715064300000|2024-05-07 06:45:00|305.56|305.41|305.51|305.36|305.56|305.46|305.51|305.36|170
1715064600000|2024-05-07 06:50:00|305.46|305.31|305.71|305.56|305.71|305.56|305.46|305.31|129
1715064900000|2024-05-07 06:55:00|305.76|305.61|305.81|305.66|305.81|305.66|305.71|305.56|118
1715065200000|2024-05-07 07:00:00|305.86|305.71|306.01|305.86|306.06|305.86|305.86|305.71|227
1715065500000|2024-05-07 07:05:00|305.96|305.81|305.86|305.71|306.11|305.91|305.86|305.71|318
1715065800000|2024-05-07 07:10:00|305.91|305.76|305.81|305.66|305.91|305.76|305.81|305.66|252
1715066100000|2024-05-07 07:15:00|305.76|305.61|305.71|305.56|305.81|305.66|305.66|305.51|328
1715066400000|2024-05-07 07:20:00|305.66|305.51|305.66|305.51|305.71|305.56|305.66|305.46|358
1715066700000|2024-05-07 07:25:00|305.61|305.46|305.46|305.31|305.61|305.46|305.46|305.31|380
1715067000000|2024-05-07 07:30:00|305.41|305.26|305.41|305.26|305.51|305.36|305.31|305.11|458
1715067300000|2024-05-07 07:35:00|305.36|305.21|305.36|305.21|305.41|305.26|305.31|305.16|224
1715067600000|2024-05-07 07:40:00|305.41|305.26|305.36|305.21|305.41|305.26|305.31|305.16|213
1715067900000|2024-05-07 07:45:00|305.31|305.16|305.31|305.16|305.36|305.21|305.21|305.06|285
1715068200000|2024-05-07 07:50:00|305.26|305.11|305.21|305.06|305.31|305.16|305.11|304.96|270
1715068500000|2024-05-07 07:55:00|305.16|305.01|305.11|304.96|305.16|305.01|305.06|304.91|175
1715068800000|2024-05-07 08:00:00|305.16|305.01|305.21|305.06|305.36|305.16|305.11|304.96|281
1715069100000|2024-05-07 08:05:00|305.16|305.01|305.21|305.01|305.26|305.06|305.11|304.96|292
1715069400000|2024-05-07 08:10:00|305.16|305.06|305.21|305.01|305.26|305.11|305.16|304.96|211
1715069700000|2024-05-07 08:15:00|305.31|305.06|305.36|305.21|305.41|305.26|305.26|305.01|259
1715070000000|2024-05-07 08:20:00|305.31|305.16|305.36|305.21|305.36|305.21|305.31|305.16|229
1715070300000|2024-05-07 08:25:00|305.31|305.16|305.41|305.21|305.41|305.26|305.26|305.11|367
1715070600000|2024-05-07 08:30:00|305.46|305.26|305.46|305.31|305.56|305.41|305.41|305.26|147
1715070900000|2024-05-07 08:35:00|305.41|305.26|305.51|305.36|305.61|305.46|305.41|305.26|286
1715071200000|2024-05-07 08:40:00|305.46|305.31|305.46|305.31|305.56|305.41|305.41|305.26|195
1715071500000|2024-05-07 08:45:00|305.51|305.36|305.46|305.31|305.51|305.36|305.41|305.26|398
1715071800000|2024-05-07 08:50:00|305.41|305.26|305.31|305.16|305.41|305.26|305.31|305.16|381
1715072100000|2024-05-07 08:55:00|305.26|305.11|305.16|305.01|305.36|305.21|305.11|304.96|562
1715072400000|2024-05-07 09:00:00|303.77|303.62|303.97|303.82|304.07|303.87|303.77|303.62|690
1715072700000|2024-05-07 09:05:00|304.02|303.87|303.87|303.67|304.12|303.92|303.72|303.57|676
1715073000000|2024-05-07 09:10:00|303.82|303.62|303.92|303.72|303.92|303.77|303.82|303.62|202
1715073300000|2024-05-07 09:15:00|303.87|303.77|304.17|303.97|304.17|304.02|303.87|303.67|114
1715073600000|2024-05-07 09:20:00|304.22|303.62|304.22|303.62|304.22|303.62|304.22|303.62|0
1715073900000|2024-05-07 09:25:00|304.12|303.52|304.22|303.62|304.32|303.72|304.12|303.52|14
1715074200000|2024-05-07 09:30:00|304.12|303.52|304.12|303.52|304.22|303.62|304.12|303.52|0
1715074500000|2024-05-07 09:35:00|304.22|303.62|304.22|303.62|304.22|303.62|304.12|303.52|0
1715075100000|2024-05-07 09:45:00|304.12|303.52|304.22|303.62|304.22|303.62|304.12|303.52|0
1715075400000|2024-05-07 09:50:00|304.07|303.87|303.97|303.82|304.07|303.87|303.87|303.72|47
1715075700000|2024-05-07 09:55:00|304.02|303.77|304.07|303.92|304.12|303.97|303.97|303.77|67
1715076000000|2024-05-07 10:00:00|304.12|303.97|304.17|304.02|304.22|304.07|304.12|303.97|66
1715076300000|2024-05-07 10:05:00|304.22|304.07|304.17|304.02|304.22|304.07|304.17|303.97|59
1715076600000|2024-05-07 10:10:00|304.22|304.07|304.27|304.12|304.32|304.17|304.17|303.97|46
1715076900000|2024-05-07 10:15:00|304.32|304.17|304.27|304.12|304.32|304.17|304.27|304.07|45
1715077200000|2024-05-07 10:20:00|304.32|304.17|304.32|304.17|304.32|304.17|304.22|304.07|55
1715077500000|2024-05-07 10:25:00|304.37|304.12|304.32|304.17|304.37|304.22|304.27|304.12|79
1715077800000|2024-05-07 10:30:00|304.37|304.12|304.42|304.27|304.47|304.32|304.32|304.12|202
1715078100000|2024-05-07 10:35:00|304.37|304.22|304.37|304.22|304.42|304.27|304.32|304.17|116
1715078400000|2024-05-07 10:40:00|304.42|304.27|304.37|304.22|304.42|304.27|304.32|304.12|77
1715078700000|2024-05-07 10:45:00|304.42|304.27|304.32|304.17|304.42|304.27|304.32|304.12|123
1715079000000|2024-05-07 10:50:00|304.27|304.07|304.22|304.07|304.27|304.12|304.22|304.07|11
1715079300000|2024-05-07 10:55:00|304.17|304.02|304.17|304.02|304.22|304.07|304.17|303.97|14
1715079600000|2024-05-07 11:00:00|304.22|304.07|304.12|303.97|304.22|304.07|304.12|303.97|20
1715079900000|2024-05-07 11:05:00|304.17|304.02|304.17|304.02|304.17|304.02|304.12|303.97|9
1715080200000|2024-05-07 11:10:00|304.22|304.07|304.17|303.97|304.22|304.07|304.17|303.97|10
1715080500000|2024-05-07 11:15:00|304.22|304.02|304.17|304.02|304.22|304.02|304.12|303.97|1
1715080800000|2024-05-07 11:20:00|304.12|303.97|304.12|303.92|304.17|304.02|304.07|303.92|4
1715081100000|2024-05-07 11:25:00|304.07|303.97|304.07|303.92|304.12|303.97|304.07|303.92|4
1715081400000|2024-05-07 11:30:00|304.12|303.97|304.12|303.97|304.12|303.97|304.07|303.97|0
1715081700000|2024-05-07 11:35:00|304.17|304.02|304.12|303.97|304.17|304.02|304.12|303.97|4
1715082000000|2024-05-07 11:40:00|304.07|303.92|304.07|303.92|304.12|303.97|304.07|303.87|12
1715082300000|2024-05-07 11:45:00||303.87||303.92||303.92||303.87|0
1715082600000|2024-05-07 11:50:00|304.02|303.87|304.07|303.92|304.07|303.92|304.02|303.87|2
1715082900000|2024-05-07 11:55:00|304.12|303.97|304.17|303.97|304.17|304.02|304.07|303.92|24
1715083200000|2024-05-07 12:00:00|304.12|304.02|304.17|304.02|304.17|304.02|304.07|303.87|12
1715083500000|2024-05-07 12:05:00|304.12|303.97|304.22|304.07|304.22|304.07|304.12|303.97|10
1715083800000|2024-05-07 12:10:00|304.27|304.12|304.22|304.02|304.27|304.12|304.17|304.02|0
1715084100000|2024-05-07 12:15:00|304.17|304.07|304.22|304.07|304.27|304.07|304.17|303.97|4
1715084400000|2024-05-07 12:20:00|304.27|304.02|304.32|304.12|304.32|304.12|304.27|304.02|4
1715084700000|2024-05-07 12:25:00|304.27|304.07|304.17|303.97|304.32|304.07|304.07|303.92|102
1715085000000|2024-05-07 12:30:00|304.12|304.02|304.17|304.02|304.17|304.02|304.12|303.97|15
1715085300000|2024-05-07 12:35:00|304.22|303.97|304.27|304.12|304.27|304.12|304.12|303.97|51
1715085600000|2024-05-07 12:40:00|304.32|304.07|304.32|304.17|304.32|304.17|304.22|304.07|11
1715085900000|2024-05-07 12:45:00|304.37||304.37||304.37||304.32||1
1715086200000|2024-05-07 12:50:00|304.32|304.22|304.42|304.27|304.42|304.27|304.32|304.17|5
1715086500000|2024-05-07 12:55:00|304.47|304.32|304.57|304.37|304.57|304.37|304.47|304.32|1
1715086800000|2024-05-07 13:00:00|304.52|304.42|304.62|304.42|304.62|304.47|304.52|304.42|6
1715087100000|2024-05-07 13:05:00|304.57|304.47|304.62|304.47|304.62|304.47|304.57|304.42|23
1715087400000|2024-05-07 13:10:00|304.57|304.42|304.57|304.42|304.62|304.47|304.57|304.37|11
1715087700000|2024-05-07 13:15:00|304.52|304.37|304.62|304.47|304.62|304.47|304.52|304.37|4
1715088000000|2024-05-07 13:20:00|304.52|304.42|304.47|304.32|304.57|304.42|304.32|304.17|167
1715088300000|2024-05-07 13:25:00|304.52|304.37|304.42|304.22|304.57|304.42|304.42|304.22|44
1715088600000|2024-05-07 13:30:00|304.37|304.17|304.42|304.27|304.42|304.27|303.97|303.77|246
1715088900000|2024-05-07 13:35:00|304.47|304.32|304.52|304.37|304.57|304.37|304.27|304.12|74
1715089200000|2024-05-07 13:40:00|304.47|304.32|304.62|304.47|304.72|304.52|304.47|304.27|51
1715089500000|2024-05-07 13:45:00|304.67|304.52|304.32|304.17|304.67|304.52|304.27|304.12|78
1715089800000|2024-05-07 13:50:00|304.27|304.12|304.37|304.22|304.47|304.32|304.22|304.07|81
1715090100000|2024-05-07 13:55:00|304.42|304.17|304.22|304.02|304.42|304.22|304.12|303.97|26
1715090400000|2024-05-07 14:00:00|304.17|304.07|304.27|304.07|304.42|304.22|304.07|303.87|28
1715090700000|2024-05-07 14:05:00|304.22|304.12|304.52|304.37|304.52|304.37|304.22|304.07|9
1715091000000|2024-05-07 14:10:00|304.47|304.32|304.47|304.27|304.52|304.32|304.42|304.22|25
1715091300000|2024-05-07 14:15:00|304.42|304.22|304.57|304.37|304.57|304.37|304.37|304.22|17
1715091600000|2024-05-07 14:20:00|304.52|304.32|304.42|304.27|304.57|304.42|304.32|304.17|28
1715091900000|2024-05-07 14:25:00|304.37|304.22|304.42|304.22|304.52|304.37|304.37|304.17|17
1715092200000|2024-05-07 14:30:00|304.37|304.27|304.47|304.32|304.57|304.42|304.37|304.27|32
1715092500000|2024-05-07 14:35:00|304.52|304.37|304.42|304.27|304.57|304.42|304.42|304.22|54
1715092800000|2024-05-07 14:40:00|304.47|304.32|304.47|304.32|304.52|304.37|304.42|304.27|27
1715093100000|2024-05-07 14:45:00|304.42|304.27|304.77|304.62|304.77|304.62|304.42|304.27|34
1715093400000|2024-05-07 14:50:00|304.82|304.67|304.77|304.62|304.82|304.67|304.72|304.57|89
1715093700000|2024-05-07 14:55:00|304.72|304.57|304.77|304.62|304.82|304.67|304.72|304.57|18
1715094000000|2024-05-07 15:00:00|304.82|304.67|304.87|304.72|304.87|304.72|304.77|304.62|30
1715094300000|2024-05-07 15:05:00|304.92|304.77|304.82|304.67|304.92|304.77|304.77|304.62|68
1715094600000|2024-05-07 15:10:00|304.87|304.72|304.92|304.77|304.92|304.77|304.87|304.72|33
1715094900000|2024-05-07 15:15:00|304.97|304.82|304.92|304.77|305.02|304.82|304.92|304.77|29
1715095200000|2024-05-07 15:20:00|304.87|304.72|304.97|304.77|305.02|304.82|304.87|304.72|17
1715095500000|2024-05-07 15:25:00|304.92|304.72|304.82|304.67|304.97|304.77|304.82|304.62|34
1715095800000|2024-05-07 15:30:00|304.77|304.62|304.72|304.57|304.77|304.62|304.67|304.47|32
1715096100000|2024-05-07 15:35:00|304.77|304.62|304.67|304.47|304.82|304.67|304.62|304.47|80
1715096400000|2024-05-07 15:40:00|304.62|304.52|304.72|304.57|304.77|304.62|304.62|304.47|6
1715096700000|2024-05-07 15:45:00|304.77|304.62|304.77|304.62|304.82|304.67|304.72|304.57|20
1715097000000|2024-05-07 15:50:00|304.82|304.67|304.82|304.67|304.82|304.67|304.77|304.62|7
1715097300000|2024-05-07 15:55:00|304.77|304.62|304.77|304.62|304.77|304.62|304.72|304.57|2
1715097600000|2024-05-07 16:00:00|304.72|304.57|304.72|304.57|304.77|304.62|304.67|304.52|13
1715097900000|2024-05-07 16:05:00|304.67|304.52|304.62|304.47|304.72|304.57|304.62|304.47|7
1715098200000|2024-05-07 16:10:00|304.67|304.52|304.67|304.47|304.72|304.52|304.62|304.47|17
1715098500000|2024-05-07 16:15:00|304.62|304.42|304.62|304.47|304.62|304.47|304.62|304.42|0
1715098800000|2024-05-07 16:20:00|304.67||304.62||304.67||304.62||1
1715099100000|2024-05-07 16:25:00|304.67|304.52|304.67|304.47|304.67|304.52|304.62|304.47|8
1715099400000|2024-05-07 16:30:00|304.62|304.42|304.47|304.32|304.62|304.42|304.47|304.32|11
1715099700000|2024-05-07 16:35:00|304.52|304.27|304.57|304.42|304.57|304.42|304.47|304.27|5
1715100000000|2024-05-07 16:40:00|304.62|304.47|304.57|304.37|304.62|304.47|304.52|304.37|3
1715100300000|2024-05-07 16:45:00|304.52|304.32|304.47|304.32|304.57|304.37|304.37|304.22|14
1715100600000|2024-05-07 16:50:00|304.42|304.27|304.42|304.27|304.47|304.32|304.37|304.17|9
1715100900000|2024-05-07 16:55:00|304.37|304.22|304.52|304.37|304.52|304.37|304.37|304.17|22
1715101200000|2024-05-07 17:00:00|304.57|304.42|304.57|304.37|304.57|304.42|304.52|304.37|8
1715101500000|2024-05-07 17:05:00|304.52|304.32|304.52|304.32|304.57|304.42|304.47|304.32|9
1715101800000|2024-05-07 17:10:00|304.47|304.37|304.52|304.37|304.57|304.42|304.47|304.32|2
1715102100000|2024-05-07 17:15:00|304.47|304.32|304.47|304.27|304.52|304.37|304.47|304.27|9
1715102400000|2024-05-07 17:20:00|304.52|304.32|304.62|304.47|304.62|304.47|304.52|304.27|10
1715102700000|2024-05-07 17:25:00|304.57|304.42|304.62|304.42|304.62|304.47|304.52|304.37|9
1715103000000|2024-05-07 17:30:00|304.57|304.47|304.47|304.27|304.62|304.47|304.47|304.27|30
1715103300000|2024-05-07 17:35:00|304.52|304.32|304.52|304.37|304.57|304.42|304.52|304.32|19
1715103600000|2024-05-07 17:40:00|304.47|304.32|304.47|304.32|304.52|304.37|304.42|304.27|4
1715103900000|2024-05-07 17:45:00|304.42|304.27|304.22|304.07|304.42|304.32|304.22|304.02|7
1715104200000|2024-05-07 17:50:00|304.17|304.02|304.22|304.02|304.32|304.17|304.17|304.02|5
1715104500000|2024-05-07 17:55:00|304.27|304.07|304.07|303.87|304.27|304.07|304.02|303.87|12
1715104800000|2024-05-07 18:00:00|304.12|303.92|304.17|304.02|304.17|304.02|304.12|303.87|3
1715105100000|2024-05-07 18:05:00|304.12|303.97|304.07|303.92|304.17|303.97|304.02|303.87|9
1715105400000|2024-05-07 18:10:00|304.12|303.87|304.17|304.02|304.22|304.02|304.12|303.87|4
1715105700000|2024-05-07 18:15:00|304.12|303.97|304.02|303.87|304.17|303.97|304.02|303.82|3
1715106000000|2024-05-07 18:20:00|304.07|303.92|304.02|303.87|304.12|303.97|304.02|303.82|5
1715106300000|2024-05-07 18:25:00|304.07|303.82|304.07|303.87|304.07|303.92|304.02|303.82|5
1715106600000|2024-05-07 18:30:00|304.02|303.92|303.97|303.77|304.07|303.92|303.92|303.77|32
1715106900000|2024-05-07 18:35:00|303.92|303.82|303.92|303.77|303.97|303.82|303.92|303.72|7
1715107200000|2024-05-07 18:40:00|303.97|303.82|304.12|303.92|304.12|303.92|303.97|303.77|3
1715107500000|2024-05-07 18:45:00|304.07|303.97|304.12|303.92|304.17|304.02|304.07|303.87|7
1715107800000|2024-05-07 18:50:00|304.07|303.97|304.12|303.92|304.17|304.02|304.07|303.87|7
1715108100000|2024-05-07 18:55:00|304.07|303.97|304.17|304.02|304.22|304.07|304.07|303.92|3
1715108400000|2024-05-07 19:00:00|304.22|303.97|304.22|304.07|304.22|304.07|304.12|303.97|6
1715108700000|2024-05-07 19:05:00|304.27|304.12|304.27|304.07|304.32|304.17|304.27|304.07|13
1715109000000|2024-05-07 19:10:00|304.32|304.12|304.37|304.22|304.37|304.22|304.27|304.07|5
1715109300000|2024-05-07 19:15:00|304.42|304.27|304.32|304.12|304.42|304.27|304.27|304.07|9
1715109600000|2024-05-07 19:20:00|304.37|304.17|304.37|304.22|304.37|304.22|304.37|304.12|2
1715109900000|2024-05-07 19:25:00|304.32|304.17|304.32|304.12|304.37|304.22|304.27|304.12|7
1715110200000|2024-05-07 19:30:00|304.27|304.17|304.22|304.02|304.32|304.17|304.17|304.02|5
1715110500000|2024-05-07 19:35:00|304.17|304.07|304.37|304.22|304.42|304.27|304.17|304.02|72
1715110800000|2024-05-07 19:40:00|304.42|304.17|304.42|304.22|304.42|304.27|304.32|304.17|95
1715111100000|2024-05-07 19:45:00|304.47|304.27|304.42|304.27|304.47|304.32|304.37|304.17|49
1715111400000|2024-05-07 19:50:00|304.47|304.22|304.47|304.27|304.47|304.32|304.37|304.22|4
1715111700000|2024-05-07 19:55:00|304.42|304.17|304.22|304.02|304.42|304.22|304.22|304.02|4
1715112000000|2024-05-07 20:00:00|304.17|303.97|304.17|303.97|304.17|303.97|304.12|303.92|7
1715112300000|2024-05-07 20:05:00|304.22|304.02|304.22|304.07|304.22|304.07|304.22|304.02|0
1715112900000|2024-05-07 20:15:00|304.17|304.02|304.17|304.02|304.17|304.02|304.17|304.02|2
1715113200000|2024-05-07 20:20:00|304.22|304.07|304.22|304.02|304.22|304.07|304.22|304.02|1
1715113500000|2024-05-07 20:25:00||304.07||304.02||304.07||304.02|0
1715113800000|2024-05-07 20:30:00||304.07||304.02||304.07||304.02|0
1715114100000|2024-05-07 20:35:00||304.07||304.02||304.07||304.02|0
1715114400000|2024-05-07 20:40:00|304.17|303.97|304.12|303.97|304.22|304.02|304.12|303.97|4
1715115300000|2024-05-07 20:55:00|304.32|304.07|304.37|303.87|304.37|304.12|304.32|303.82|4
1715115600000|2024-05-07 21:00:00|304.47|303.72|304.47|303.72|304.47|303.72|304.47|303.72|0
1715116200000|2024-05-07 21:10:00|304.22|303.62|304.42|303.82|304.42|303.82|304.22|303.62|0
1715116800000|2024-05-07 21:20:00|304.32|303.72|304.32|303.72|304.42|303.82|304.32|303.72|0
1715117400000|2024-05-07 21:30:00|304.42|303.82|304.32|303.72|304.42|303.82|304.32|303.72|0
1715118000000|2024-05-07 21:40:00|304.42|303.82|304.42|303.82|304.42|303.82|304.42|303.82|0
1715118600000|2024-05-07 21:50:00|304.32|303.72|304.32|303.72|304.42|303.82|304.32|303.72|0
1715118900000|2024-05-07 21:55:00|304.42|303.82|304.42|303.82|304.42|303.82|304.42|303.82|0
1715119200000|2024-05-07 22:00:00|304.32|303.72|304.32|303.72|304.42|303.82|304.32|303.72|0
1715119500000|2024-05-07 22:05:00|304.22|303.62|304.22|303.62|304.22|303.62|304.22|303.62|0
1715119800000|2024-05-07 22:10:00|304.32|303.72|304.32|303.72|304.32|303.72|304.22|303.62|0
1715120700000|2024-05-07 22:25:00|304.42|303.82|304.42|303.82|304.42|303.82|304.42|303.82|0
1715122200000|2024-05-07 22:50:00|304.52|303.92|304.42|303.82|304.52|303.92|304.42|303.82|0
1715122500000|2024-05-07 22:55:00|304.52|303.92|304.52|303.92|304.52|303.92|304.42|303.82|0
1715122800000|2024-05-07 23:00:00|304.42|303.82|304.42|303.82|304.52|303.92|304.42|303.82|0
1715123100000|2024-05-07 23:05:00|304.52|303.92|304.52|303.92|304.52|303.92|304.42|303.82|0
1715124300000|2024-05-07 23:25:00|304.42|303.82|304.42|303.82|304.42|303.82|304.42|303.82|0
1715125800000|2024-05-07 23:50:00|304.52|303.92|304.52|303.92|304.52|303.92|304.52|303.92|0
1715126100000|2024-05-07 23:55:00|304.42|303.82|304.42|303.82|304.42|303.82|304.42|303.82|0
1715126400000|2024-05-08 00:00:00|304.52|303.92|304.52|303.92|304.52|303.92|304.42|303.82|0
1715126700000|2024-05-08 00:05:00|304.42|303.82|304.52|303.92|304.52|303.92|304.42|303.82|0
1715127900000|2024-05-08 00:25:00|304.72|304.12|304.72|304.12|304.72|304.12|304.72|304.12|0
1715128200000|2024-05-08 00:30:00|304.17|303.97|304.77|304.57|305.17|304.97|304.17|303.97|649
1715128500000|2024-05-08 00:35:00|304.72|304.62|304.42|304.27|304.77|304.62|304.42|304.27|245
1715128800000|2024-05-08 00:40:00|304.32|304.17|303.57|303.42|304.32|304.17|303.47|303.32|548
1715129100000|2024-05-08 00:45:00|303.62|303.47|303.72|303.57|303.77|303.62|303.37|303.22|191
1715129400000|2024-05-08 00:50:00|303.77|303.62|303.67|303.52|303.77|303.62|303.27|303.12|342
1715129700000|2024-05-08 00:55:00|303.82|303.62|304.07|303.92|304.07|303.92|303.82|303.62|193
1715130000000|2024-05-08 01:00:00|304.12|303.97|302.62|302.47|304.22|304.07|302.52|302.37|1058
1715130300000|2024-05-08 01:05:00|302.67|302.42|302.42|302.27|302.87|302.67|302.32|302.12|950
1715130600000|2024-05-08 01:10:00|302.37|302.22|301.97|301.82|302.42|302.27|301.77|301.62|974
1715130900000|2024-05-08 01:15:00|302.02|301.87|302.17|302.02|302.22|302.07|301.92|301.77|770
1715131200000|2024-05-08 01:20:00|302.22|302.07|301.97|301.82|302.47|302.32|301.92|301.72|771
1715131500000|2024-05-08 01:25:00|302.02|301.87|302.47|302.32|302.57|302.42|302.02|301.82|426
1715131800000|2024-05-08 01:30:00|302.52|302.37|302.47|302.27|302.57|302.42|302.12|301.97|498
1715132100000|2024-05-08 01:35:00|302.42|302.32|302.67|302.47|302.67|302.52|302.22|302.07|554
1715132400000|2024-05-08 01:40:00|302.72|302.52|302.92|302.77|303.02|302.87|302.62|302.47|483
1715132700000|2024-05-08 01:45:00|302.97|302.82|302.97|302.82|303.02|302.87|302.82|302.67|293
1715133000000|2024-05-08 01:50:00|303.02|302.77|302.67|302.52|303.02|302.87|302.67|302.52|330
1715133300000|2024-05-08 01:55:00|302.72|302.47|302.47|302.32|302.72|302.47|302.32|302.17|253
1715133600000|2024-05-08 02:00:00|302.42|302.27|302.27|302.12|302.67|302.52|302.17|302.02|411
1715133900000|2024-05-08 02:05:00|302.32|302.17|302.47|302.32|302.52|302.37|302.22|302.07|342
1715134200000|2024-05-08 02:10:00|302.52|302.37|302.87|302.72|302.87|302.72|302.47|302.32|305
1715134500000|2024-05-08 02:15:00|302.82|302.67|302.87|302.72|302.97|302.82|302.77|302.57|238
1715134800000|2024-05-08 02:20:00|302.92|302.77|303.07|302.92|303.22|303.07|302.87|302.67|214
1715135100000|2024-05-08 02:25:00|303.12|302.97|302.97|302.82|303.22|303.07|302.92|302.77|175
1715135400000|2024-05-08 02:30:00|303.02|302.87|303.22|303.07|303.27|303.12|303.02|302.87|169
1715135700000|2024-05-08 02:35:00|303.27|303.12|303.12|302.97|303.27|303.12|303.07|302.92|187
1715136000000|2024-05-08 02:40:00|303.17|303.02|302.82|302.67|303.17|303.02|302.67|302.52|238
1715136300000|2024-05-08 02:45:00|302.87|302.72|302.72|302.57|303.02|302.82|302.62|302.47|150
1715136600000|2024-05-08 02:50:00|302.77|302.62|302.62|302.47|302.82|302.67|302.62|302.47|102
1715136900000|2024-05-08 02:55:00|302.67|302.52|302.82|302.67|302.87|302.67|302.67|302.52|115
1715137200000|2024-05-08 03:00:00|302.87|302.77|302.92|302.77|303.07|302.92|302.82|302.62|178
1715137500000|2024-05-08 03:05:00|302.82|302.67|302.72|302.57|302.87|302.72|302.67|302.52|173
1715137800000|2024-05-08 03:10:00|302.77|302.62|302.77|302.62|302.87|302.72|302.72|302.52|103
1715138100000|2024-05-08 03:15:00|302.87|302.72|302.82|302.67|302.92|302.77|302.77|302.62|135
1715138400000|2024-05-08 03:20:00|302.87|302.72|302.92|302.72|303.02|302.87|302.77|302.62|217
1715138700000|2024-05-08 03:25:00|302.87|302.77|302.97|302.77|303.02|302.82|302.82|302.67|140
1715139000000|2024-05-08 03:30:00|302.92|302.82|303.02|302.82|303.12|302.97|302.87|302.72|175
1715139300000|2024-05-08 03:35:00|303.07|302.87|302.92|302.77|303.07|302.92|302.87|302.72|185
1715139600000|2024-05-08 03:40:00|302.97|302.72|302.97|302.82|303.02|302.87|302.87|302.72|97
1715139900000|2024-05-08 03:45:00|303.02|302.87|302.92|302.72|303.02|302.87|302.87|302.67|164
1715140200000|2024-05-08 03:50:00|302.87|302.77|302.57|302.42|302.92|302.77|302.57|302.37|316
1715140500000|2024-05-08 03:55:00|302.52|302.37|302.52|302.37|302.62|302.47|302.47|302.32|153
1715140800000|2024-05-08 04:00:00|302.47|302.32|302.67|302.52|302.72|302.57|302.42|302.27|150
1715141100000|2024-05-08 04:05:00|302.62|302.47|302.62|302.47|302.72|302.57|302.62|302.42|87
1715141400000|2024-05-08 04:10:00|302.67|302.52|302.52|302.37|302.67|302.52|302.52|302.32|88
1715141700000|2024-05-08 04:15:00||302.32||302.37||302.37||302.32|34
1715142000000|2024-05-08 04:20:00|302.47|302.32|302.42|302.22|302.52|302.37|302.42|302.22|111
1715142300000|2024-05-08 04:25:00|302.37|302.27|302.57|302.42|302.57|302.42|302.37|302.22|71
1715142600000|2024-05-08 04:30:00|302.62|302.47|302.52|302.37|302.62|302.47|302.47|302.32|63
1715142900000|2024-05-08 04:35:00|||||||||24
1715143200000|2024-05-08 04:40:00|302.57|302.42|302.62|302.47|302.62|302.47|302.57|302.42|55
1715143500000|2024-05-08 04:45:00|302.67|302.52|302.72|302.57|302.77|302.62|302.62|302.47|119
1715143800000|2024-05-08 04:50:00|302.77|302.62|302.67|302.52|302.82|302.67|302.67|302.52|119
1715144100000|2024-05-08 04:55:00|302.62|302.47|302.37|302.22|302.62|302.47|302.37|302.22|177
1715144400000|2024-05-08 05:00:00|302.32|302.17|302.07|301.92|302.42|302.27|302.02|301.87|335
1715144700000|2024-05-08 05:05:00|302.02|301.87|302.27|302.12|302.42|302.27|301.97|301.82|192
1715145000000|2024-05-08 05:10:00|302.32|302.07|302.07|301.92|302.32|302.07|302.07|301.92|102
1715145300000|2024-05-08 05:15:00|302.12|302.02|302.32|302.17|302.32|302.17|302.12|301.97|195
1715145600000|2024-05-08 05:20:00|302.37|302.22|302.27|302.12|302.37|302.22|302.12|301.97|125
1715145900000|2024-05-08 05:25:00|302.22|302.07|302.22|302.07|302.32|302.17|302.22|302.02|96
1715146200000|2024-05-08 05:30:00|302.17|302.02|302.32|302.17|302.32|302.17|302.17|302.02|162
1715146500000|2024-05-08 05:35:00|302.27|302.12|302.17|302.02|302.32|302.17|302.17|302.02|125
1715146800000|2024-05-08 05:40:00|302.22|301.97|302.32|302.12|302.32|302.17|302.22|301.97|160
1715147100000|2024-05-08 05:45:00|302.27|302.07|302.02|301.87|302.32|302.12|302.02|301.87|92
1715147400000|2024-05-08 05:50:00|302.12|301.92|302.22|302.07|302.22|302.07|302.12|301.92|196
1715147700000|2024-05-08 05:55:00|302.17|302.02|302.07|301.92|302.27|302.12|302.07|301.87|166
1715148000000|2024-05-08 06:00:00|302.02|301.87|302.02|301.87|302.02|301.87|302.02|301.87|57
1715148300000|2024-05-08 06:05:00|302.12|301.92|302.02|301.87|302.12|301.97|302.02|301.87|241
1715148600000|2024-05-08 06:10:00|302.07|301.92|302.02|301.87|302.07|301.92|302.02|301.87|131
1715148900000|2024-05-08 06:15:00|301.97|301.82|301.72|301.57|301.97|301.82|301.67|301.47|243
1715149200000|2024-05-08 06:20:00|301.67|301.52|301.47|301.32|301.67|301.52|301.47|301.27|141
1715149500000|2024-05-08 06:25:00|301.52|301.37|301.72|301.57|301.77|301.62|301.52|301.37|200
1715149800000|2024-05-08 06:30:00|301.77|301.62|301.72|301.57|301.77|301.62|301.67|301.52|94
1715150100000|2024-05-08 06:35:00|301.67|301.52|301.67|301.52|301.72|301.52|301.62|301.47|163
1715150400000|2024-05-08 06:40:00|301.62|301.47|301.67|301.52|301.72|301.57|301.62|301.42|133
1715150700000|2024-05-08 06:45:00|301.62|301.47|301.62|301.47|301.62|301.47|301.57|301.42|101
1715151000000|2024-05-08 06:50:00|301.57|301.42|301.52|301.37|301.57|301.42|301.52|301.37|67
1715151300000|2024-05-08 06:55:00|301.47|301.32|301.42|301.27|301.52|301.37|301.42|301.27|134
1715151600000|2024-05-08 07:00:00|301.47|301.32|301.47|301.32|301.47|301.32|301.37|301.22|414
1715151900000|2024-05-08 07:05:00|301.42|301.27|301.42|301.27|301.47|301.32|301.27|301.12|352
1715152200000|2024-05-08 07:10:00|301.47|301.32|301.47|301.32|301.47|301.32|301.42|301.27|120
1715152500000|2024-05-08 07:15:00|301.42|301.27|301.67|301.52|301.67|301.52|301.42|301.27|267
1715152800000|2024-05-08 07:20:00|301.72|301.57|301.97|301.82|302.02|301.87|301.72|301.57|303
1715153100000|2024-05-08 07:25:00|301.92|301.77|301.87|301.72|301.97|301.82|301.87|301.72|144
1715153400000|2024-05-08 07:30:00|301.92|301.77|301.92|301.77|301.97|301.77|301.92|301.77|129
1715153700000|2024-05-08 07:35:00|301.87|301.72|301.77|301.62|301.87|301.72|301.77|301.62|72
1715154000000|2024-05-08 07:40:00|301.82|301.67|301.97|301.82|301.97|301.82|301.82|301.67|203
1715154300000|2024-05-08 07:45:00|301.92|301.77|301.72|301.57|301.92|301.77|301.72|301.57|144
1715154600000|2024-05-08 07:50:00|301.77|301.62|301.77|301.62|301.77|301.62|301.77|301.62|120
1715154900000|2024-05-08 07:55:00|301.72|301.57|301.92|301.77|301.92|301.77|301.72|301.57|166
1715155200000|2024-05-08 08:00:00|301.87|301.72|301.92|301.77|301.92|301.77|301.87|301.72|222
1715155500000|2024-05-08 08:05:00|301.87|301.72|301.87|301.72|301.92|301.77|301.87|301.72|148
1715155800000|2024-05-08 08:10:00|301.82|301.67|301.92|301.77|301.92|301.77|301.82|301.67|296
1715156100000|2024-05-08 08:15:00|301.97|301.82|302.07|301.92|302.12|301.97|301.97|301.82|447
1715156400000|2024-05-08 08:20:00|302.12|301.97|302.17|302.02|302.17|302.02|302.12|301.97|168
1715156700000|2024-05-08 08:25:00|302.22|302.07|302.22|302.07|302.32|302.17|302.22|302.02|229
1715157000000|2024-05-08 08:30:00|302.27|302.12|302.32|302.17|302.32|302.17|302.22|302.07|267
1715157300000|2024-05-08 08:35:00|302.27|302.12|302.22|302.07|302.32|302.12|302.22|302.07|208
1715157600000|2024-05-08 08:40:00|302.27|302.12|302.17|301.97|302.42|302.22|302.12|301.97|532
1715157900000|2024-05-08 08:45:00|302.12|302.02|302.12|301.97|302.27|302.07|302.12|301.92|383
1715158200000|2024-05-08 08:50:00|302.17|302.02|302.07|301.92|302.27|302.12|302.07|301.92|332
1715158500000|2024-05-08 08:55:00|302.02|301.87|302.12|301.97|302.12|301.97|301.87|301.67|683
1715158800000|2024-05-08 09:00:00|301.07|300.92|301.47|301.27|301.47|301.32|301.07|300.92|1903
1715159100000|2024-05-08 09:05:00|301.42|301.32|301.17|301.02|301.47|301.32|301.07|300.92|537
1715159400000|2024-05-08 09:10:00|301.12|300.97|301.02|300.87|301.12|300.97|301.02|300.87|48
1715159700000|2024-05-08 09:15:00|300.97|300.82|301.32|301.12|301.37|301.17|300.97|300.82|176
1715160000000|2024-05-08 09:20:00|301.52|300.92|301.42|300.82|301.52|300.92|301.42|300.82|5
1715160300000|2024-05-08 09:25:00|301.52|300.92|301.52|300.92|301.52|300.92|301.42|300.82|9
1715160600000|2024-05-08 09:30:00|301.42|300.82|301.52|300.92|301.52|300.92|301.42|300.82|0
1715161500000|2024-05-08 09:45:00|301.62|301.02|301.62|301.02|301.62|301.02|301.52|300.92|0
1715161800000|2024-05-08 09:50:00|301.42|301.17|301.32|301.12|301.42|301.22|301.27|301.07|67
1715162100000|2024-05-08 09:55:00|301.27|301.07|301.12|300.92|301.32|301.12|301.12|300.92|89
1715162400000|2024-05-08 10:00:00|301.07|300.97|301.27|301.12|301.27|301.12|301.07|300.97|42
1715162700000|2024-05-08 10:05:00|301.22|301.07|301.02|300.82|301.22|301.07|301.02|300.82|37
1715163000000|2024-05-08 10:10:00|300.97|300.87|301.22|301.07|301.22|301.07|300.97|300.87|37
1715163300000|2024-05-08 10:15:00|301.17|301.02|301.22|301.07|301.27|301.12|301.17|301.02|5
1715163600000|2024-05-08 10:20:00|301.27|301.02|301.27|301.12|301.27|301.12|301.27|301.02|5
1715163900000|2024-05-08 10:25:00|301.32|301.17|301.32|301.17|301.32|301.17|301.32|301.17|18
1715164200000|2024-05-08 10:30:00|301.37|301.22|301.22|301.02|301.37|301.22|301.22|301.02|14
1715164500000|2024-05-08 10:35:00|301.17|300.97|301.22|301.07|301.22|301.07|301.12|300.97|4
1715164800000|2024-05-08 10:40:00|301.17|301.02|301.22|301.07|301.22|301.07|301.17|301.02|10
1715165100000|2024-05-08 10:45:00|301.17|301.02|301.27|301.12|301.32|301.12|301.17|301.02|20
1715165400000|2024-05-08 10:50:00||301.07||301.12||301.12||301.07|2
1715165700000|2024-05-08 10:55:00|301.22|301.07|301.17|301.02|301.22|301.12|301.12|300.97|16
1715166000000|2024-05-08 11:00:00|301.22|301.07|300.87|300.72|301.32|301.17|300.87|300.72|88
1715166300000|2024-05-08 11:05:00|300.92|300.67|300.87|300.72|300.97|300.82|300.77|300.62|67
1715166600000|2024-05-08 11:10:00|300.92|300.77|300.87|300.67|300.92|300.77|300.82|300.62|9
1715166900000|2024-05-08 11:15:00|300.82|300.62|300.72|300.57|300.82|300.67|300.67|300.47|20
1715167200000|2024-05-08 11:20:00|300.77|300.62|300.72|300.57|300.77|300.62|300.72|300.57|3
1715167500000|2024-05-08 11:25:00|300.77|300.52|300.67|300.52|300.77|300.57|300.62|300.47|41
1715167800000|2024-05-08 11:30:00|300.62|300.47|300.62|300.47|300.67|300.47|300.57|300.42|25
1715168100000|2024-05-08 11:35:00|300.67|300.52|300.67|300.52|300.67|300.52|300.62|300.42|14
1715168400000|2024-05-08 11:40:00|300.72|300.47|300.72|300.57|300.77|300.57|300.72|300.47|3
1715168700000|2024-05-08 11:45:00|300.77|300.62|300.77|300.62|300.82|300.67|300.72|300.57|2
1715169000000|2024-05-08 11:50:00|300.72|300.57|300.72|300.57|300.72|300.62|300.72|300.57|3
1715169300000|2024-05-08 11:55:00|300.67|300.52|300.72|300.52|300.72|300.57|300.67|300.47|3
1715169600000|2024-05-08 12:00:00|300.67|300.47|300.72|300.52|300.77|300.57|300.62|300.47|50
1715169900000|2024-05-08 12:05:00|300.67|300.57|300.67|300.52|300.72|300.57|300.62|300.47|2
1715170200000|2024-05-08 12:10:00|300.62|300.47|300.47|300.32|300.62|300.52|300.47|300.32|13
1715170500000|2024-05-08 12:15:00|300.42|300.27|300.52|300.32|300.52|300.37|300.42|300.27|10
1715170800000|2024-05-08 12:20:00|300.47|300.37|300.57|300.37|300.57|300.37|300.47|300.27|7
1715171100000|2024-05-08 12:25:00|300.62|300.42|300.47|300.32|300.62|300.42|300.47|300.32|38
1715171400000|2024-05-08 12:30:00|300.42|300.27|300.47|300.27|300.47|300.32|300.42|300.27|15
1715171700000|2024-05-08 12:35:00|300.42|300.22|300.27|300.12|300.47|300.22|300.22|300.07|18
1715172000000|2024-05-08 12:40:00|300.32|300.07|300.32|300.17|300.37|300.22|300.32|300.07|34
1715172300000|2024-05-08 12:45:00|300.37|300.22|300.37|300.22|300.37|300.22|300.32|300.12|38
1715172600000|2024-05-08 12:50:00|300.42|300.27|300.42|300.22|300.42|300.27|300.37|300.17|35
1715172900000|2024-05-08 12:55:00||300.27||300.27||300.27||300.22|4
1715173200000|2024-05-08 13:00:00|300.47|300.32|300.42|300.27|300.52|300.32|300.42|300.27|14
1715173500000|2024-05-08 13:05:00|300.47|300.22|300.42|300.22|300.52|300.37|300.42|300.22|32
1715173800000|2024-05-08 13:10:00|300.37|300.27|300.47|300.32|300.52|300.32|300.37|300.22|18
1715174100000|2024-05-08 13:15:00|300.52|300.27|300.52|300.32|300.52|300.37|300.47|300.27|9
1715174400000|2024-05-08 13:20:00|300.47|300.37|300.47|300.27|300.52|300.37|300.42|300.27|2
1715174700000|2024-05-08 13:25:00|300.52|300.32|300.47|300.27|300.52|300.37|300.42|300.27|15
1715175000000|2024-05-08 13:30:00|300.42|300.32|300.82|300.62|300.92|300.72|300.32|300.17|55
1715175300000|2024-05-08 13:35:00|300.77|300.57|301.07|300.87|301.07|300.87|300.72|300.52|34
1715175600000|2024-05-08 13:40:00|301.12|300.92|301.02|300.87|301.12|300.97|300.97|300.82|28
1715175900000|2024-05-08 13:45:00|301.07|300.82|301.12|300.92|301.12|300.97|300.87|300.67|37
1715176200000|2024-05-08 13:50:00|301.07|300.97|301.07|300.92|301.17|300.97|300.97|300.82|21
1715176500000|2024-05-08 13:55:00|301.12|300.97|301.37|301.17|301.37|301.22|301.12|300.97|38
1715176800000|2024-05-08 14:00:00|301.42|301.22|301.37|301.22|301.57|301.42|301.37|301.17|62
1715177100000|2024-05-08 14:05:00|301.32|301.17|301.32|301.12|301.37|301.22|301.17|301.02|34
1715177400000|2024-05-08 14:10:00|301.37|301.17|301.27|301.12|301.37|301.22|301.17|301.02|47
1715177700000|2024-05-08 14:15:00|301.22|301.07|301.47|301.32|301.47|301.32|301.22|301.07|43
1715178000000|2024-05-08 14:20:00|301.42|301.27|301.47|301.32|301.62|301.47|301.42|301.27|43
1715178300000|2024-05-08 14:25:00|301.42|301.27|301.52|301.37|301.57|301.37|301.42|301.27|34
1715178600000|2024-05-08 14:30:00|301.57|301.42|301.52|301.37|301.67|301.52|301.47|301.32|28
1715178900000|2024-05-08 14:35:00|301.47|301.32|301.52|301.37|301.57|301.42|301.37|301.22|44
1715179200000|2024-05-08 14:40:00|301.57|301.42|301.72|301.57|301.72|301.57|301.57|301.42|73
1715179500000|2024-05-08 14:45:00|301.67|301.52|301.72|301.57|301.77|301.62|301.62|301.47|29
1715179800000|2024-05-08 14:50:00|301.67|301.52|301.67|301.52|301.72|301.57|301.67|301.52|12
1715180100000|2024-05-08 14:55:00|301.62|301.47|301.62|301.42|301.67|301.52|301.62|301.42|16
1715180400000|2024-05-08 15:00:00|301.57|301.47|301.52|301.37|301.62|301.47|301.52|301.37|22
1715180700000|2024-05-08 15:05:00|301.57|301.42|301.42|301.27|301.62|301.42|301.42|301.27|16
1715181000000|2024-05-08 15:10:00|301.37|301.22|301.17|300.97|301.37|301.22|301.17|300.97|17
1715181300000|2024-05-08 15:15:00|301.12|300.92|301.22|301.07|301.22|301.07|301.02|300.87|18
1715181600000|2024-05-08 15:20:00|301.27|301.02|301.32|301.17|301.37|301.17|301.27|301.02|12
1715181900000|2024-05-08 15:25:00|301.37|301.22|301.42|301.22|301.47|301.27|301.37|301.17|6
1715182200000|2024-05-08 15:30:00|301.37|301.27|301.47|301.32|301.52|301.37|301.37|301.22|18
1715182500000|2024-05-08 15:35:00|301.42|301.27|301.37|301.22|301.47|301.27|301.37|301.22|18
1715182800000|2024-05-08 15:40:00|301.42|301.17|301.27|301.07|301.42|301.17|301.22|301.07|8
1715183100000|2024-05-08 15:45:00|301.22|301.12|301.37|301.17|301.37|301.22|301.22|301.07|21
1715183400000|2024-05-08 15:50:00|301.32|301.22|301.32|301.12|301.42|301.22|301.27|301.12|8
1715183700000|2024-05-08 15:55:00|301.27|301.17|301.32|301.17|301.42|301.22|301.27|301.07|7
1715184000000|2024-05-08 16:00:00|301.37|301.12|301.32|301.17|301.42|301.22|301.32|301.12|3
1715184300000|2024-05-08 16:05:00|301.37|301.22|301.37|301.22|301.42|301.22|301.32|301.12|12
1715184600000|2024-05-08 16:10:00|301.32|301.17|301.22|301.07|301.32|301.17|301.22|301.07|14
1715184900000|2024-05-08 16:15:00|301.27|301.02|301.37|301.22|301.37|301.22|301.27|301.02|20
1715185200000|2024-05-08 16:20:00|301.42|301.27|301.37|301.17|301.42|301.27|301.32|301.17|3
1715185500000|2024-05-08 16:25:00|301.32|301.22|301.37|301.22|301.47|301.27|301.32|301.17|2
1715185800000|2024-05-08 16:30:00|301.42|301.17|301.42|301.22|301.42|301.27|301.37|301.17|2
1715186100000|2024-05-08 16:35:00|301.37|301.17|301.32|301.12|301.37|301.17|301.17|301.02|5
1715186400000|2024-05-08 16:40:00|301.37|301.17|301.37|301.17|301.37|301.17|301.27|301.07|3
1715186700000|2024-05-08 16:45:00|301.42|301.22|301.42|301.27|301.47|301.27|301.42|301.17|1
1715187000000|2024-05-08 16:50:00|301.37|301.22|301.42|301.22|301.42|301.27|301.37|301.22|0
1715187300000|2024-05-08 16:55:00|301.37|301.27|301.42|301.27|301.42|301.27|301.37|301.22|13
1715187600000|2024-05-08 17:00:00|301.37|301.22|301.47|301.32|301.47|301.32|301.37|301.12|18
1715187900000|2024-05-08 17:05:00|301.52|301.37|301.52|301.37|301.57|301.42|301.52|301.37|17
1715188200000|2024-05-08 17:10:00|301.57|301.32|301.47|301.32|301.57|301.37|301.42|301.22|10
1715188500000|2024-05-08 17:15:00|301.52|301.37|301.52|301.32|301.52|301.37|301.52|301.32|6
1715188800000|2024-05-08 17:20:00|301.47|301.37|301.52|301.37|301.52|301.37|301.47|301.32|9
1715189100000|2024-05-08 17:25:00|301.57|301.42|301.52|301.32|301.57|301.42|301.47|301.32|8
1715189400000|2024-05-08 17:30:00|301.47|301.37|301.57|301.42|301.57|301.42|301.47|301.32|2
1715189700000|2024-05-08 17:35:00|301.52|301.37|301.57|301.42|301.57|301.42|301.52|301.32|9
1715190000000|2024-05-08 17:40:00|301.52|301.37|301.62|301.42|301.62|301.47|301.52|301.37|6
1715190300000|2024-05-08 17:45:00|301.67|301.47|301.67|301.52|301.67|301.52|301.62|301.42|15
1715190600000|2024-05-08 17:50:00|301.62|301.47|301.67|301.47|301.67|301.52|301.57|301.42|10
1715190900000|2024-05-08 17:55:00|301.62|301.52|301.67|301.47|301.67|301.52|301.62|301.42|5
1715191200000|2024-05-08 18:00:00|301.62|301.52|301.67|301.52|301.72|301.52|301.62|301.52|2
1715191500000|2024-05-08 18:05:00|301.62|301.47|301.67|301.52|301.72|301.52|301.62|301.47|8
1715191800000|2024-05-08 18:10:00|301.72|301.57|301.72|301.57|301.72|301.57|301.72|301.57|4
1715192100000|2024-05-08 18:15:00|301.67|301.52|301.82|301.62|301.87|301.67|301.67|301.52|33
1715192400000|2024-05-08 18:20:00|301.77|301.57|301.82|301.62|301.82|301.67|301.77|301.57|0
1715192700000|2024-05-08 18:25:00|301.77|301.57|301.87|301.67|301.87|301.67|301.77|301.57|3
1715193000000|2024-05-08 18:30:00|301.82|301.72|301.82|301.67|301.87|301.72|301.82|301.67|2
1715193300000|2024-05-08 18:35:00|301.87|301.72|301.92|301.77|301.92|301.77|301.82|301.67|15
1715193600000|2024-05-08 18:40:00|301.97|301.72|301.87|301.72|301.97|301.77|301.82|301.67|25
1715193900000|2024-05-08 18:45:00|301.92|301.67|302.02|301.82|302.02|301.82|301.87|301.67|58
1715194200000|2024-05-08 18:50:00|301.97|301.77|302.02|301.87|302.07|301.87|301.97|301.77|19
1715194500000|2024-05-08 18:55:00|302.07|301.82|302.02|301.82|302.07|301.87|301.97|301.82|8
1715194800000|2024-05-08 19:00:00|301.97|301.77|302.02|301.82|302.02|301.82|301.87|301.72|12
1715195100000|2024-05-08 19:05:00|302.07|301.87|302.02|301.87|302.07|301.87|302.02|301.82|3
1715195400000|2024-05-08 19:10:00|302.07|301.82|302.07|301.92|302.07|301.92|302.02|301.82|7
1715195700000|2024-05-08 19:15:00|302.12|301.87|302.17|301.97|302.17|302.02|302.12|301.87|9
1715196000000|2024-05-08 19:20:00|302.22|302.02|302.22|302.07|302.22|302.07|302.17|302.02|6
1715196300000|2024-05-08 19:25:00|302.17|302.02|302.17|302.02|302.17|302.02|302.12|301.97|1
1715196600000|2024-05-08 19:30:00|302.22|301.97|302.22|302.07|302.22|302.07|302.17|301.97|7
1715196900000|2024-05-08 19:35:00|302.27|302.12|302.27|302.07|302.27|302.12|302.27|302.07|4
1715197200000|2024-05-08 19:40:00|302.22|302.12|302.37|302.17|302.37|302.17|302.22|302.07|7
1715197500000|2024-05-08 19:45:00|302.42|302.22|302.42|302.27|302.47|302.27|302.37|302.17|14
1715197800000|2024-05-08 19:50:00|302.37|302.22|302.47|302.32|302.52|302.32|302.37|302.22|36
1715198100000|2024-05-08 19:55:00|302.52|302.27|302.42|302.27|302.57|302.42|302.42|302.22|13
1715198400000|2024-05-08 20:00:00|302.37|302.22|302.37|302.17|302.37|302.27|302.37|302.17|2
1715198700000|2024-05-08 20:05:00|302.32|302.12|302.32|302.12|302.32|302.17|302.32|302.12|0
1715199000000|2024-05-08 20:10:00|302.27||302.27||302.27||302.27||0
1715199300000|2024-05-08 20:15:00|302.32|302.07|302.32|302.17|302.32|302.17|302.32|302.07|1
1715200500000|2024-05-08 20:35:00|302.27|302.12|302.27|302.12|302.27|302.12|302.27|302.12|10
1715200800000|2024-05-08 20:40:00|302.32|302.17|302.42|302.12|302.42|302.22|302.27|302.07|8
1715201100000|2024-05-08 20:45:00|302.37|301.97|302.37|301.97|302.37|301.97|302.37|301.97|0
1715201400000|2024-05-08 20:50:00|302.42|301.92|302.42|301.92|302.42|301.92|302.42|301.92|0
1715201700000|2024-05-08 20:55:00|302.32|301.87|302.42|301.97|302.42|302.12|302.27|301.87|7
1715202000000|2024-05-08 21:00:00|302.47|301.92|302.47|301.67|302.47|301.92|302.47|301.67|0
1715202300000|2024-05-08 21:05:00|302.42||302.42||302.42||302.42||0
1715202600000|2024-05-08 21:10:00|302.62|302.02|302.32|301.72|302.62|302.02|302.32|301.72|0
1715202900000|2024-05-08 21:15:00|302.42|301.82|302.42|301.82|302.42|301.82|302.42|301.82|0
1715203500000|2024-05-08 21:25:00|302.32|301.72|302.42|301.82|302.42|301.82|302.32|301.72|0
1715203800000|2024-05-08 21:30:00|302.32|301.72|302.32|301.72|302.32|301.72|302.32|301.72|0
1715205600000|2024-05-08 22:00:00|302.42|301.82|302.32|301.72|302.42|301.82|302.32|301.72|0
1715205900000|2024-05-08 22:05:00|302.42|301.82|302.42|301.82|302.42|301.82|302.32|301.72|0
1715207100000|2024-05-08 22:25:00|302.52|301.92|302.52|301.92|302.52|301.92|302.52|301.92|0
1715207700000|2024-05-08 22:35:00|302.42|301.82|302.42|301.82|302.52|301.92|302.42|301.82|0
1715212200000|2024-05-08 23:50:00|302.32|301.72|302.42|301.82|302.42|301.82|302.32|301.72|0
1715212800000|2024-05-09 00:00:00|302.32|301.72|302.42|301.82|302.42|301.82|302.32|301.72|0
1715213100000|2024-05-09 00:05:00|302.32|301.72|302.32|301.72|302.42|301.82|302.32|301.72|0
1715213700000|2024-05-09 00:15:00|302.42|301.82|302.42|301.82|302.42|301.82|302.32|301.72|0
1715214000000|2024-05-09 00:20:00|302.32|301.72|302.32|301.72|302.42|301.82|302.32|301.72|0
1715214600000|2024-05-09 00:30:00|301.77|301.42|301.42|301.27|302.42|302.17|301.32|301.17|622
1715214900000|2024-05-09 00:35:00|301.37|301.22|301.37|301.22|301.42|301.27|301.27|301.12|209
1715215200000|2024-05-09 00:40:00|301.32|301.17|301.37|301.22|301.37|301.22|301.22|301.07|163
1715215500000|2024-05-09 00:45:00|301.32|301.17|301.57|301.42|301.62|301.47|301.32|301.17|166
1715215800000|2024-05-09 00:50:00|301.52|301.37|301.77|301.62|301.77|301.62|301.42|301.27|163
1715216100000|2024-05-09 00:55:00|301.72|301.52|301.67|301.52|301.82|301.67|301.47|301.32|231
1715216400000|2024-05-09 01:00:00|301.57|301.47|302.27|302.12|302.27|302.12|301.42|301.27|742
1715216700000|2024-05-09 01:05:00|302.22|302.07|302.37|302.22|302.57|302.42|302.12|301.97|439
1715217000000|2024-05-09 01:10:00|302.42|302.17|302.32|302.17|302.47|302.32|302.12|301.97|352
1715217300000|2024-05-09 01:15:00|302.37|302.22|301.87|301.72|302.37|302.22|301.82|301.67|357
1715217600000|2024-05-09 01:20:00|301.82|301.67|301.52|301.37|301.82|301.67|301.52|301.32|374
1715217900000|2024-05-09 01:25:00|301.47|301.32|301.47|301.32|301.57|301.37|301.32|301.12|382
1715218200000|2024-05-09 01:30:00|301.42|301.27|301.57|301.42|301.77|301.62|301.42|301.27|505
1715218500000|2024-05-09 01:35:00|301.62|301.47|301.42|301.27|301.67|301.52|301.32|301.17|286
1715218800000|2024-05-09 01:40:00|301.37|301.22|301.47|301.32|301.62|301.47|301.37|301.22|228
1715219100000|2024-05-09 01:45:00|301.42|301.27|300.92|300.72|301.47|301.32|300.82|300.67|376
1715219400000|2024-05-09 01:50:00|300.87|300.77|301.32|301.17|301.42|301.22|300.77|300.57|189
1715219700000|2024-05-09 01:55:00|301.27|301.12|301.52|301.32|301.67|301.52|301.22|301.07|163
1715220000000|2024-05-09 02:00:00|301.47|301.37|301.42|301.27|301.47|301.37|301.17|301.02|119
1715220300000|2024-05-09 02:05:00|301.37|301.22|301.32|301.17|301.52|301.37|301.32|301.17|187
1715220600000|2024-05-09 02:10:00|301.37|301.22|301.67|301.52|301.67|301.52|301.32|301.17|104
1715220900000|2024-05-09 02:15:00|301.72|301.57|301.77|301.62|301.77|301.62|301.57|301.42|119
1715221200000|2024-05-09 02:20:00|301.82|301.57|301.62|301.47|301.82|301.62|301.62|301.42|149
1715221500000|2024-05-09 02:25:00|301.57|301.42|301.42|301.27|301.57|301.42|301.42|301.22|106
1715221800000|2024-05-09 02:30:00|301.37|301.22|301.57|301.42|301.62|301.47|301.37|301.22|103
1715222100000|2024-05-09 02:35:00|301.52|301.37|301.72|301.57|301.87|301.72|301.52|301.37|121
1715222400000|2024-05-09 02:40:00|301.67|301.52|301.82|301.67|301.82|301.67|301.62|301.47|128
1715222700000|2024-05-09 02:45:00|301.77|301.62|301.97|301.82|301.97|301.82|301.72|301.57|142
1715223000000|2024-05-09 02:50:00|301.92|301.77|301.82|301.67|301.97|301.82|301.82|301.62|113
1715223300000|2024-05-09 02:55:00|301.77|301.62|301.92|301.77|301.92|301.77|301.62|301.47|100
1715223600000|2024-05-09 03:00:00|301.87|301.72|301.97|301.77|302.02|301.87|301.77|301.62|110
1715223900000|2024-05-09 03:05:00|301.92|301.82|302.12|301.92|302.12|301.97|301.87|301.72|145
1715224200000|2024-05-09 03:10:00|302.07|301.87|302.17|302.02|302.22|302.07|302.02|301.87|127
1715224500000|2024-05-09 03:15:00|302.22|302.07|302.07|301.92|302.27|302.12|302.02|301.87|244
1715224800000|2024-05-09 03:20:00|302.02|301.87|302.07|301.92|302.17|302.02|301.97|301.82|174
1715225100000|2024-05-09 03:25:00|302.12|301.97|302.47|302.27|302.47|302.27|302.07|301.92|161
1715225400000|2024-05-09 03:30:00|302.42|302.32|302.8|302.65|302.8|302.65|302.42|302.27|282
1715225700000|2024-05-09 03:35:00|302.75|302.6|303.05|302.9|303.1|302.95|302.7|302.55|243
1715226000000|2024-05-09 03:40:00|303|302.85|303.1|302.95|303.1|302.95|302.95|302.8|291
1715226300000|2024-05-09 03:45:00|303.05|302.9|303.4|303.25|303.4|303.25|303|302.85|245
1715226600000|2024-05-09 03:50:00|303.35|303.2|303.2|303.05|303.4|303.25|303.2|303|234
1715226900000|2024-05-09 03:55:00|303.25|303.1|303.1|302.95|303.25|303.1|303.05|302.85|169
1715227200000|2024-05-09 04:00:00|303.05|302.9|302.85|302.7|303.1|302.95|302.8|302.6|157
1715227500000|2024-05-09 04:05:00|302.8|302.65|303|302.85|303|302.85|302.8|302.65|127
1715227800000|2024-05-09 04:10:00|302.95|302.8|302.95|302.8|303|302.85|302.9|302.75|106
1715228100000|2024-05-09 04:15:00|303|302.85|303|302.85|303.15|303|302.95|302.8|147
1715228400000|2024-05-09 04:20:00|302.9|302.75|302.85|302.7|302.9|302.75|302.65|302.5|167
1715228700000|2024-05-09 04:25:00|302.8|302.65|302.85|302.65|302.9|302.7|302.8|302.6|116
1715229000000|2024-05-09 04:30:00|302.8|302.6|302.7|302.55|302.8|302.65|302.65|302.5|73
1715229300000|2024-05-09 04:35:00|302.65|302.5|302.75|302.6|302.75|302.6|302.65|302.5|81
1715229600000|2024-05-09 04:40:00|302.7|302.55|302.6|302.45|302.7|302.55|302.6|302.45|74
1715229900000|2024-05-09 04:45:00|302.55|302.4|302.55|302.4|302.6|302.45|302.5|302.35|165
1715230200000|2024-05-09 04:50:00|302.5|302.35|302.6|302.45|302.6|302.45|302.5|302.35|93
1715230500000|2024-05-09 04:55:00|302.55|302.4|302.5|302.35|302.55|302.4|302.45|302.25|119
1715230800000|2024-05-09 05:00:00|302.6|302.45|302.55|302.35|302.85|302.7|302.4|302.25|354
1715231100000|2024-05-09 05:05:00|302.5|302.4|302.75|302.6|302.8|302.65|302.45|302.3|234
1715231400000|2024-05-09 05:10:00|302.8|302.65|302.85|302.7|302.9|302.75|302.75|302.55|167
1715231700000|2024-05-09 05:15:00|302.8|302.65|302.95|302.8|303|302.85|302.8|302.6|149
1715232000000|2024-05-09 05:20:00|302.9|302.75|303.1|302.95|303.15|303|302.85|302.7|178
1715232300000|2024-05-09 05:25:00|303.05|302.9|302.8|302.65|303.05|302.9|302.8|302.65|153
1715232600000|2024-05-09 05:30:00|302.7|302.55|302.75|302.6|302.8|302.65|302.6|302.45|147
1715232900000|2024-05-09 05:35:00|302.7|302.55|302.75|302.55|302.8|302.65|302.7|302.55|85
1715233200000|2024-05-09 05:40:00|302.7|302.6|302.5|302.35|302.75|302.6|302.5|302.35|90
1715233500000|2024-05-09 05:45:00|302.55|302.4|302.55|302.4|302.6|302.45|302.55|302.35|77
1715233800000|2024-05-09 05:50:00|302.6|302.45|302.55|302.4|302.65|302.5|302.55|302.35|96
1715234100000|2024-05-09 05:55:00|302.5|302.35|302.45|302.3|302.55|302.4|302.45|302.3|117
1715234400000|2024-05-09 06:00:00|302.4|302.25|302.05|301.9|302.4|302.25|301.95|301.8|392
1715234700000|2024-05-09 06:05:00|302.1|301.85|302.2|302|302.2|302.05|302.05|301.85|140
1715235000000|2024-05-09 06:10:00|302.15|302.05|301.95|301.8|302.2|302.05|301.95|301.8|183
1715235300000|2024-05-09 06:15:00|302|301.75|301.95|301.8|302|301.85|301.85|301.7|253
1715235600000|2024-05-09 06:20:00|302|301.85|302.05|301.9|302.1|301.95|301.95|301.8|283
1715235900000|2024-05-09 06:25:00|302.1|301.95|302.1|301.95|302.15|302|302.05|301.9|177
1715236200000|2024-05-09 06:30:00|302.15|302|302.2|302.05|302.2|302.05|302.05|301.9|167
1715236500000|2024-05-09 06:35:00|302.15|302|302|301.85|302.2|302.05|301.95|301.8|254
1715236800000|2024-05-09 06:40:00|302.05|301.9|302|301.85|302.15|301.95|301.95|301.8|230
1715237100000|2024-05-09 06:45:00|302.05|301.9|301.75|301.6|302.15|301.95|301.7|301.55|275
1715237400000|2024-05-09 06:50:00|301.8|301.65|301.85|301.7|301.95|301.8|301.75|301.65|189
1715237700000|2024-05-09 06:55:00|301.9|301.75|301.75|301.6|301.9|301.75|301.65|301.5|251
1715238000000|2024-05-09 07:00:00|301.7|301.55|301.8|301.65|301.8|301.65|301.65|301.45|238
1715238300000|2024-05-09 07:05:00|301.85|301.7|301.85|301.7|301.9|301.75|301.8|301.65|159
1715238600000|2024-05-09 07:10:00|301.9|301.75|302.05|301.9|302.15|302|301.9|301.7|328
1715238900000|2024-05-09 07:15:00|302|301.85|302.05|301.9|302.05|301.9|301.9|301.7|156
1715239200000|2024-05-09 07:20:00|302|301.85|302.15|302|302.2|302.05|302|301.85|167
1715239500000|2024-05-09 07:25:00|302.1|301.95|301.9|301.75|302.15|301.95|301.9|301.75|151
1715239800000|2024-05-09 07:30:00|301.85|301.7|301.9|301.75|301.9|301.75|301.8|301.65|154
1715240100000|2024-05-09 07:35:00|301.95|301.8|302|301.85|302|301.85|301.9|301.75|98
1715240400000|2024-05-09 07:40:00|301.95|301.8|302.05|301.9|302.05|301.9|301.95|301.8|129
1715240700000|2024-05-09 07:45:00|302.1|301.95|301.9|301.75|302.1|301.95|301.9|301.75|128
1715241000000|2024-05-09 07:50:00|301.95|301.8|301.9|301.75|302|301.8|301.9|301.7|123
1715241300000|2024-05-09 07:55:00|301.95|301.8|302.05|301.9|302.05|301.9|301.85|301.7|114
1715241600000|2024-05-09 08:00:00|302.1|301.95|302.05|301.9|302.15|302|302|301.85|172
1715241900000|2024-05-09 08:05:00|302.1|301.95|302.2|302.05|302.2|302.05|302.1|301.95|135
1715242200000|2024-05-09 08:10:00|302.25|302.1|302.15|301.95|302.3|302.1|302.15|301.95|202
1715242500000|2024-05-09 08:15:00|302.1|302|302|301.85|302.15|302|302|301.85|214
1715242800000|2024-05-09 08:20:00|302.05|301.9|301.95|301.8|302.1|301.9|301.95|301.8|146
1715243100000|2024-05-09 08:25:00|301.9|301.75|301.9|301.7|301.9|301.8|301.75|301.6|253
1715243400000|2024-05-09 08:30:00|301.85|301.65|301.9|301.75|301.95|301.75|301.85|301.65|124
1715243700000|2024-05-09 08:35:00|301.85|301.7|301.95|301.8|301.95|301.8|301.85|301.7|182
1715244000000|2024-05-09 08:40:00|302|301.75|302|301.85|302.05|301.9|301.95|301.75|306
1715244300000|2024-05-09 08:45:00|302.05|301.9|302.05|301.9|302.2|302.05|302|301.85|541
1715244600000|2024-05-09 08:50:00|302|301.85|302.1|301.95|302.15|302|302|301.8|334
1715244900000|2024-05-09 08:55:00|302.2|302.05|302.25|302.1|302.3|302.15|302.1|301.95|570
1715245200000|2024-05-09 09:00:00|302.3|302.15|302.9|302.75|302.95|302.75|302.25|302.1|730
1715245500000|2024-05-09 09:05:00|302.95|302.8|302.25|302.1|302.95|302.8|302.2|302.05|597
1715245800000|2024-05-09 09:10:00|302.3|302.15|302.25|302.1|302.3|302.15|302.25|302.1|57
1715246100000|2024-05-09 09:15:00|302.3|302.15|302.25|302.1|302.3|302.15|302.2|302.05|50
1715246400000|2024-05-09 09:20:00|302.45|301.85|302.55|301.95|302.55|301.95|302.45|301.85|0
1715246700000|2024-05-09 09:25:00|302.45|301.85|302.55|301.95|302.55|301.95|302.45|301.85|3
1715247600000|2024-05-09 09:40:00|302.65|302.05|302.55|301.95|302.65|302.05|302.55|301.95|0
1715248200000|2024-05-09 09:50:00|302.4|302.25|302.5|302.35|302.5|302.35|302.4|302.2|4
1715248500000|2024-05-09 09:55:00|302.45|302.3|302.55|302.35|302.55|302.4|302.45|302.25|8
1715248800000|2024-05-09 10:00:00|302.6|302.4|302.6|302.45|302.65|302.45|302.55|302.35|4
1715249100000|2024-05-09 10:05:00|302.55|302.4|302.6|302.45|302.65|302.45|302.55|302.4|3
1715249400000|2024-05-09 10:10:00|302.65|302.5|302.7|302.55|302.85|302.7|302.6|302.5|32
1715249700000|2024-05-09 10:15:00|302.75|302.6|302.8|302.65|302.9|302.75|302.75|302.55|23
1715250000000|2024-05-09 10:20:00|302.85|302.7|302.85|302.65|302.9|302.7|302.8|302.65|5
1715250300000|2024-05-09 10:25:00|302.9|302.7|302.95|302.75|302.95|302.75|302.9|302.7|3
1715250600000|2024-05-09 10:30:00|303|302.8|302.95|302.75|303|302.8|302.95|302.75|8
1715250900000|2024-05-09 10:35:00|303|302.85|303.1|302.95|303.15|303|302.95|302.75|51
1715251200000|2024-05-09 10:40:00|303.05|302.9|303.05|302.9|303.15|303|303|302.85|31
1715251500000|2024-05-09 10:45:00|303.1|302.95|303|302.85|303.1|302.95|303|302.85|20
1715251800000|2024-05-09 10:50:00|302.95|302.8|302.95|302.75|303|302.85|302.95|302.75|6
1715252100000|2024-05-09 10:55:00|303|302.8|303|302.75|303|302.8|303|302.75|8
1715252400000|2024-05-09 11:00:00|303.1|302.9|303|302.8|303.1|302.95|302.95|302.8|9
1715252700000|2024-05-09 11:05:00|302.95|302.85|302.95|302.75|302.95|302.85|302.9|302.75|2
1715253000000|2024-05-09 11:10:00|303|302.8|303|302.8|303|302.85|303|302.8|0
1715253300000|2024-05-09 11:15:00|303.05|302.85|303.05|302.9|303.05|302.9|303|302.8|7
1715253600000|2024-05-09 11:20:00|303|302.85|303|302.85|303.05|302.9|302.95|302.8|12
1715253900000|2024-05-09 11:25:00|302.95|302.8|302.95|302.75|303|302.85|302.9|302.75|25
1715254200000|2024-05-09 11:30:00|302.9|302.8|302.95|302.8|302.95|302.8|302.9|302.8|3
1715254500000|2024-05-09 11:35:00|303|302.75|303.05|302.9|303.05|302.9|303|302.75|20
1715254800000|2024-05-09 11:40:00|303.1|302.95|303.15|303|303.15|303|303.1|302.95|35
1715255100000|2024-05-09 11:45:00|303.1|302.95|303.25|303.1|303.35|303.2|303.1|302.9|41
1715255400000|2024-05-09 11:50:00|303.3|303.15|303.25|303.1|303.35|303.15|303.25|303.1|5
1715255700000|2024-05-09 11:55:00|303.2|303.05|303.2|303.05|303.25|303.1|303.2|303.05|6
1715256000000|2024-05-09 12:00:00|303.25|303|303.1|302.95|303.25|303.05|303.1|302.9|18
1715256300000|2024-05-09 12:05:00|303.15|303|303.1|302.9|303.15|303|303.1|302.9|4
1715256600000|2024-05-09 12:10:00|303.05|302.85|302.95|302.75|303.05|302.9|302.95|302.75|14
1715256900000|2024-05-09 12:15:00|302.9|302.8|303|302.85|303|302.85|302.9|302.75|3
1715257200000|2024-05-09 12:20:00|302.95|302.8|303.1|302.95|303.1|302.95|302.95|302.8|8
1715257500000|2024-05-09 12:25:00|303.15|303|303.1|302.95|303.15|303|303.1|302.9|1
1715257800000|2024-05-09 12:30:00|303.25|303|303.65|303.45|303.7|303.5|303.25|303|59
1715258100000|2024-05-09 12:35:00|303.6|303.4|303.65|303.5|303.65|303.5|303.45|303.3|25
1715258400000|2024-05-09 12:40:00|303.6|303.45|303.6|303.45|303.65|303.5|303.6|303.4|12
1715258700000|2024-05-09 12:45:00|303.55|303.4|303.55|303.4|303.6|303.45|303.5|303.35|15
1715259000000|2024-05-09 12:50:00|303.6|303.35|303.7|303.55|303.75|303.6|303.55|303.35|31
1715259300000|2024-05-09 12:55:00|303.65|303.5|303.6|303.45|303.65|303.5|303.55|303.4|34
1715259600000|2024-05-09 13:00:00|303.55|303.4|303.45|303.3|303.55|303.4|303.4|303.25|44
1715259900000|2024-05-09 13:05:00|303.5|303.35|303.5|303.35|303.55|303.4|303.45|303.25|17
1715260200000|2024-05-09 13:10:00|303.55|303.3|303.45|303.3|303.55|303.35|303.45|303.3|11
1715260500000|2024-05-09 13:15:00|303.4|303.25|303.35|303.2|303.45|303.3|303.35|303.15|32
1715260800000|2024-05-09 13:20:00|303.4|303.3|303.45|303.3|303.5|303.35|303.4|303.25|15
1715261100000|2024-05-09 13:25:00|303.4|303.25|303.3|303.15|303.4|303.25|303.3|303.15|59
1715261400000|2024-05-09 13:30:00|303.35|303.2|303.45|303.3|303.85|303.65|303.3|303.15|213
1715261700000|2024-05-09 13:35:00|303.4|303.25|303.25|303.05|303.6|303.4|303.15|303|74
1715262000000|2024-05-09 13:40:00|303.2|303|303.5|303.35|303.5|303.35|303.15|303|50
1715262300000|2024-05-09 13:45:00|303.45|303.3|303.7|303.5|303.7|303.55|303.35|303.2|66
1715262600000|2024-05-09 13:50:00|303.65|303.55|303.8|303.65|304|303.85|303.65|303.55|59
1715262900000|2024-05-09 13:55:00|303.75|303.6|303.65|303.5|303.75|303.6|303.65|303.45|32
1715263200000|2024-05-09 14:00:00|303.6|303.45|303.75|303.6|303.8|303.65|303.6|303.45|55
1715263500000|2024-05-09 14:05:00|303.8|303.65|303.9|303.75|304|303.8|303.75|303.6|81
1715263800000|2024-05-09 14:10:00|303.85|303.7|303.95|303.8|304.1|303.9|303.85|303.7|130
1715264100000|2024-05-09 14:15:00|304|303.85|304.15|304|304.2|304.05|303.95|303.8|137
1715264400000|2024-05-09 14:20:00|304.2|304.05|304.5|304.35|304.5|304.35|304.2|304.05|86
1715264700000|2024-05-09 14:25:00|304.45|304.3|304.5|304.35|304.5|304.35|304.35|304.2|91
1715265000000|2024-05-09 14:30:00|304.45|304.3|304.25|304.1|304.5|304.35|304.25|304.1|89
1715265300000|2024-05-09 14:35:00|304.3|304.15|304.4|304.25|304.5|304.3|304.3|304.15|80
1715265600000|2024-05-09 14:40:00|304.45|304.3|304.4|304.25|304.45|304.3|304.35|304.2|32
1715265900000|2024-05-09 14:45:00|304.35|304.2|304.25|304.1|304.4|304.25|304.25|304.1|29
1715266200000|2024-05-09 14:50:00|304.2|304.05|304.2|304.05|304.25|304.1|304.15|303.95|41
1715266500000|2024-05-09 14:55:00|304.15|304|304.1|303.95|304.2|304|304.05|303.9|16
1715266800000|2024-05-09 15:00:00|304.15|304|304.05|303.9|304.15|304|303.95|303.8|65
1715267100000|2024-05-09 15:05:00|304.1|303.95|304.2|304.05|304.25|304.05|304.1|303.95|52
1715267400000|2024-05-09 15:10:00|304.25|304.1|304.2|304.05|304.25|304.1|304.2|304|37
1715267700000|2024-05-09 15:15:00|304.15|304|304.15|304|304.2|304.05|304.1|303.95|60
1715268000000|2024-05-09 15:20:00|304.2|304.05|304|303.85|304.2|304.05|304|303.85|31
1715268300000|2024-05-09 15:25:00|304.05|303.9|303.95|303.8|304.05|303.9|303.95|303.8|37
1715268600000|2024-05-09 15:30:00|304|303.85|303.95|303.8|304.05|303.85|303.9|303.75|31
1715268900000|2024-05-09 15:35:00|303.9|303.75|303.85|303.7|303.9|303.75|303.85|303.7|9
1715269200000|2024-05-09 15:40:00|303.9|303.75|303.95|303.8|303.95|303.8|303.85|303.65|37
1715269500000|2024-05-09 15:45:00|304|303.85|303.95|303.8|304.05|303.85|303.85|303.7|42
1715269800000|2024-05-09 15:50:00|303.9|303.75|303.8|303.65|303.95|303.75|303.75|303.6|17
1715270100000|2024-05-09 15:55:00|303.75|303.6|303.75|303.6|303.8|303.65|303.75|303.6|9
1715270400000|2024-05-09 16:00:00|303.8|303.65|303.85|303.7|303.85|303.7|303.75|303.55|15
1715270700000|2024-05-09 16:05:00|303.8|303.65|304|303.85|304|303.85|303.8|303.65|39
1715271000000|2024-05-09 16:10:00|303.95|303.8|303.95|303.8|304|303.85|303.9|303.75|17
1715271300000|2024-05-09 16:15:00|304|303.85|303.95|303.8|304|303.85|303.95|303.75|6
1715271600000|2024-05-09 16:20:00|303.9|303.75|304|303.85|304|303.85|303.9|303.75|7
1715271900000|2024-05-09 16:25:00|303.95|303.8|303.95|303.8|304|303.85|303.95|303.8|5
1715272200000|2024-05-09 16:30:00|303.9|303.75|303.9|303.7|303.95|303.8|303.85|303.65|2
1715272500000|2024-05-09 16:35:00|303.95|303.75|304|303.85|304|303.85|303.9|303.7|6
1715272800000|2024-05-09 16:40:00|303.95|303.8|304.05|303.85|304.05|303.85|303.95|303.8|6
1715273100000|2024-05-09 16:45:00|304.1|303.9|304.1|303.95|304.15|303.95|304.05|303.85|10
1715273400000|2024-05-09 16:50:00|304.15|304|304.15|303.95|304.15|304|304.1|303.95|20
1715273700000|2024-05-09 16:55:00|304.1|304|304|303.85|304.15|304|303.95|303.8|6
1715274000000|2024-05-09 17:00:00|303.95|303.8|304.2|304.05|304.25|304.05|303.95|303.75|19
1715274300000|2024-05-09 17:05:00|304.25|304.1|304.2|304.05|304.25|304.1|304.2|304|8
1715274600000|2024-05-09 17:10:00|304.25|304.1|304.15|304|304.25|304.1|304.15|304|6
1715274900000|2024-05-09 17:15:00|304.1|303.95|304.05|303.9|304.1|303.95|304.05|303.9|7
1715275200000|2024-05-09 17:20:00|304|303.85|304.05|303.9|304.05|303.9|303.9|303.75|17
1715275500000|2024-05-09 17:25:00|304.1|303.95|304.2|304.05|304.25|304.05|304.1|303.95|20
1715275800000|2024-05-09 17:30:00|304.15|304|304.1|303.95|304.2|304|304.1|303.95|11
1715276100000|2024-05-09 17:35:00|304.05|303.9|304.1|303.95|304.1|303.95|304.05|303.85|3
1715276400000|2024-05-09 17:40:00|304.05|303.9|304.1|303.9|304.1|303.95|304.05|303.85|12
1715276700000|2024-05-09 17:45:00|304.05|303.95|304.1|303.95|304.1|303.95|303.95|303.8|8
1715277000000|2024-05-09 17:50:00|304.15|304|304.15|303.95|304.15|304|304.1|303.95|7
1715277300000|2024-05-09 17:55:00||304||304||304||304|1
1715277600000|2024-05-09 18:00:00|304.1|303.95|304.15|304|304.15|304|304.05|303.9|15
1715277900000|2024-05-09 18:05:00|304.2|304.05|304.2|304.05|304.25|304.05|304.15|304|8
1715278200000|2024-05-09 18:10:00|304.25|304.1|304.2|304.05|304.25|304.1|304.2|304|6
1715278500000|2024-05-09 18:15:00|304.15|304|304.15|304|304.2|304.05|304.15|304|6
1715278800000|2024-05-09 18:20:00|304.2|303.95|304.15|304|304.2|304|304.1|303.95|14
1715279100000|2024-05-09 18:25:00|304.2|304.05|304.25|304.1|304.3|304.1|304.15|304.05|3
1715279400000|2024-05-09 18:30:00|304.3|304.15|304.2|304.05|304.3|304.15|304.2|304.05|7
1715279700000|2024-05-09 18:35:00|304.25|304.1|304.3|304.1|304.3|304.15|304.2|304.05|0
1715280000000|2024-05-09 18:40:00|304.25|304.15|304.4|304.25|304.45|304.3|304.25|304.1|31
1715280300000|2024-05-09 18:45:00|304.35|304.2|304.4|304.25|304.4|304.25|304.35|304.2|10
1715280600000|2024-05-09 18:50:00|304.45|304.3|304.5|304.35|304.5|304.35|304.4|304.3|3
1715280900000|2024-05-09 18:55:00|304.55|304.4|304.5|304.35|304.55|304.4|304.5|304.3|12
1715281200000|2024-05-09 19:00:00|304.55|304.4|304.55|304.35|304.55|304.4|304.5|304.35|6
1715281500000|2024-05-09 19:05:00|304.5|304.4|304.5|304.35|304.55|304.4|304.5|304.3|1
1715281800000|2024-05-09 19:10:00|304.45|304.3|304.45|304.3|304.5|304.35|304.45|304.3|6
1715282100000|2024-05-09 19:15:00|304.4|304.25|304.4|304.2|304.45|304.3|304.4|304.2|2
1715282400000|2024-05-09 19:20:00|304.35|304.25|304.4|304.25|304.4|304.25|304.25|304.1|34
1715282700000|2024-05-09 19:25:00|304.45||304.4||304.45||304.4||2
1715283000000|2024-05-09 19:30:00|304.45|304.3|304.45|304.3|304.45|304.3|304.4|304.3|0
1715283300000|2024-05-09 19:35:00|304.5|304.25|304.5|304.3|304.5|304.35|304.45|304.25|14
1715283600000|2024-05-09 19:40:00|304.45|304.25|304.4|304.25|304.5|304.3|304.4|304.25|8
1715283900000|2024-05-09 19:45:00|304.35|304.2|304.4|304.2|304.45|304.25|304.35|304.2|10
1715284200000|2024-05-09 19:50:00|304.35|304.25|304.45|304.3|304.5|304.35|304.35|304.2|121
1715284500000|2024-05-09 19:55:00|304.5|304.25|304.5|304.35|304.5|304.35|304.4|304.25|16
1715284800000|2024-05-09 20:00:00|304.55|304.4|304.55|304.4|304.6|304.4|304.55|304.35|33
1715285100000|2024-05-09 20:05:00|304.6|304.45|304.6|304.45|304.6|304.45|304.55|304.4|15
1715286600000|2024-05-09 20:30:00|304.65|304.5|304.6|304.45|304.65|304.5|304.6|304.45|18
1715286900000|2024-05-09 20:35:00|304.65||304.6||304.65||304.6||7
1715287500000|2024-05-09 20:45:00|304.55|304.4|304.6|304.45|304.6|304.45|304.55|304.4|6
1715287800000|2024-05-09 20:50:00|304.55|304.4|304.55|304.4|304.55|304.45|304.55|304.4|3
1715288100000|2024-05-09 20:55:00|304.5|304.35|304.55|304.4|304.55|304.4|304.5|304.35|8
1715289000000|2024-05-09 21:10:00|304.75|304.15|304.75|304.15|304.75|304.15|304.75|304.15|0
1715291700000|2024-05-09 21:55:00|304.85|304.25|304.75|304.15|304.85|304.25|304.75|304.15|0
1715292000000|2024-05-09 22:00:00|304.85|304.25|304.85|304.25|304.85|304.25|304.75|304.15|0
1715294400000|2024-05-09 22:40:00|304.95|304.35|304.95|304.35|304.95|304.35|304.95|304.35|0
1715294700000|2024-05-09 22:45:00|305.05|304.45|304.95|304.35|305.05|304.45|304.95|304.35|0
1715295000000|2024-05-09 22:50:00|305.05|304.45|305.05|304.45|305.05|304.45|304.95|304.35|0
1715295300000|2024-05-09 22:55:00|304.95|304.35|304.95|304.35|304.95|304.35|304.95|304.35|0
1715295600000|2024-05-09 23:00:00|305.05|304.45|304.95|304.35|305.05|304.45|304.95|304.35|0
1715295900000|2024-05-09 23:05:00|305.05|304.45|304.45|303.85|305.05|304.45|304.45|303.85|0
1715296200000|2024-05-09 23:10:00|304.55|303.95|304.45|303.85|304.55|303.95|304.45|303.85|0
1715296500000|2024-05-09 23:15:00|304.55|303.95|304.55|303.95|304.55|303.95|304.45|303.85|0
1715296800000|2024-05-09 23:20:00|304.45|303.85|304.55|303.95|304.55|303.95|304.45|303.85|0
1715297400000|2024-05-09 23:30:00|304.45|303.85|304.45|303.85|304.55|303.95|304.45|303.85|0
1715297700000|2024-05-09 23:35:00|304.55|303.95|304.55|303.95|304.55|303.95|304.45|303.85|0
1715298600000|2024-05-09 23:50:00|304.45|303.85|304.55|303.95|304.55|303.95|304.45|303.85|0
1715298900000|2024-05-09 23:55:00|304.45|303.85|304.45|303.85|304.55|303.95|304.45|303.85|0
1715299200000|2024-05-10 00:00:00|304.55|303.95|304.45|303.85|304.55|303.95|304.45|303.85|0
1715299500000|2024-05-10 00:05:00|304.55|303.95|304.55|303.95|304.55|303.95|304.45|303.85|0
1715299800000|2024-05-10 00:10:00|304.45|303.85|304.45|303.85|304.55|303.95|304.45|303.85|0
1715300100000|2024-05-10 00:15:00|304.55|303.95|304.55|303.95|304.55|303.95|304.45|303.85|0
1715300400000|2024-05-10 00:20:00|304.45|303.85|304.45|303.85|304.45|303.85|304.45|303.85|0
1715301000000|2024-05-10 00:30:00|304.75|304.6|305.13|304.98|305.35|305.2|304.75|304.6|1023
1715301300000|2024-05-10 00:35:00|305.08|304.93|305.33|305.18|305.38|305.23|304.88|304.73|560
1715301600000|2024-05-10 00:40:00|305.38|305.13|305.28|305.13|305.38|305.18|304.98|304.83|367
1715301900000|2024-05-10 00:45:00|305.33|305.18|305.03|304.88|305.33|305.18|305.03|304.88|147
1715302200000|2024-05-10 00:50:00|305.13|304.93|304.98|304.83|305.18|305.03|304.98|304.83|304
1715302500000|2024-05-10 00:55:00|304.93|304.78|304.58|304.43|305.03|304.88|304.53|304.38|272
1715302800000|2024-05-10 01:00:00|304.63|304.63|304.98|304.83|305.13|304.98|304.63|304.53|1031
1715303100000|2024-05-10 01:05:00|305.03|304.88|305.73|305.58|306.03|305.88|305.03|304.88|1135
1715303400000|2024-05-10 01:10:00|305.78|305.63|306.03|305.88|306.23|306.08|305.73|305.58|621
1715303700000|2024-05-10 01:15:00|305.98|305.83|305.78|305.63|306.08|305.93|305.58|305.43|589
1715304000000|2024-05-10 01:20:00|305.83|305.68|305.78|305.63|305.98|305.83|305.78|305.63|310
1715304300000|2024-05-10 01:25:00|305.83|305.58|305.38|305.23|305.93|305.78|305.28|305.13|419
1715304600000|2024-05-10 01:30:00|305.43|305.28|305.93|305.78|305.93|305.78|305.23|305.08|436
1715304900000|2024-05-10 01:35:00|305.98|305.83|305.68|305.53|305.98|305.83|305.53|305.38|426
1715305200000|2024-05-10 01:40:00|305.73|305.58|305.63|305.48|305.93|305.78|305.53|305.38|259
1715305500000|2024-05-10 01:45:00|305.58|305.43|305.43|305.28|305.58|305.43|305.28|305.13|157
1715305800000|2024-05-10 01:50:00|305.38|305.23|305.38|305.18|305.63|305.48|305.28|305.13|214
1715306100000|2024-05-10 01:55:00|305.33|305.23|304.78|304.63|305.33|305.23|304.73|304.58|293
1715306400000|2024-05-10 02:00:00|304.73|304.58|304.63|304.48|304.78|304.63|304.58|304.43|398
1715306700000|2024-05-10 02:05:00|304.68|304.53|304.48|304.33|304.68|304.53|304.33|304.18|460
1715307000000|2024-05-10 02:10:00|304.53|304.43|304.83|304.68|304.88|304.68|304.53|304.43|221
1715307300000|2024-05-10 02:15:00|304.88|304.73|304.78|304.58|304.93|304.73|304.73|304.58|179
1715307600000|2024-05-10 02:20:00|304.73|304.63|304.78|304.63|304.78|304.63|304.58|304.43|150
1715307900000|2024-05-10 02:25:00|304.83|304.68|304.88|304.73|304.98|304.83|304.78|304.63|142
1715308200000|2024-05-10 02:30:00|304.93|304.68|304.68|304.53|304.93|304.68|304.68|304.48|166
1715308500000|2024-05-10 02:35:00|304.73|304.58|304.73|304.58|304.73|304.58|304.58|304.43|180
1715308800000|2024-05-10 02:40:00|304.68|304.53|304.78|304.63|304.88|304.68|304.58|304.43|193
1715309100000|2024-05-10 02:45:00|304.83|304.68|305.08|304.93|305.08|304.93|304.73|304.58|135
1715309400000|2024-05-10 02:50:00|305.13|304.98|305.03|304.88|305.18|304.98|304.93|304.78|142
1715309700000|2024-05-10 02:55:00|305.08|304.93|305.03|304.88|305.13|304.98|304.98|304.83|148
1715310000000|2024-05-10 03:00:00|305.08|304.93|305.33|305.18|305.33|305.18|304.98|304.83|168
1715310300000|2024-05-10 03:05:00|305.38|305.13|305.33|305.18|305.38|305.23|305.23|305.08|146
1715310600000|2024-05-10 03:10:00|305.28|305.13|305.53|305.38|305.53|305.38|305.28|305.13|148
1715310900000|2024-05-10 03:15:00|305.58|305.43|305.43|305.28|305.58|305.43|305.43|305.28|156
1715311200000|2024-05-10 03:20:00|305.38|305.23|305.43|305.28|305.48|305.33|305.38|305.23|88
1715311500000|2024-05-10 03:25:00|305.48|305.33|305.33|305.18|305.48|305.33|305.28|305.13|124
1715311800000|2024-05-10 03:30:00|305.28|305.13|305.38|305.23|305.38|305.23|305.28|305.13|136
1715312100000|2024-05-10 03:35:00|305.33|305.18|305.33|305.18|305.43|305.28|305.28|305.13|118
1715312400000|2024-05-10 03:40:00|305.28|305.13|305.33|305.18|305.38|305.23|305.28|305.13|101
1715312700000|2024-05-10 03:45:00|305.38|305.13|305.43|305.23|305.43|305.23|305.33|305.13|112
1715313000000|2024-05-10 03:50:00|305.38|305.28|305.18|305.03|305.48|305.28|305.13|304.98|171
1715313300000|2024-05-10 03:55:00|305.23|305.08|305.53|305.38|305.58|305.43|305.23|305.08|155
1715313600000|2024-05-10 04:00:00|305.48|305.33|305.58|305.43|305.58|305.43|305.48|305.28|113
1715313900000|2024-05-10 04:05:00|305.53|305.38|305.48|305.33|305.53|305.38|305.48|305.33|84
1715314200000|2024-05-10 04:10:00|305.53|305.38|305.63|305.48|305.63|305.48|305.53|305.38|91
1715314500000|2024-05-10 04:15:00|305.68|305.53|305.73|305.58|305.73|305.58|305.63|305.53|140
1715314800000|2024-05-10 04:20:00|305.78|305.63|305.78|305.63|305.78|305.63|305.78|305.63|76
1715315100000|2024-05-10 04:25:00|305.73|305.58|305.58|305.43|305.73|305.58|305.58|305.43|131
1715315400000|2024-05-10 04:30:00|305.63|305.48|305.68|305.53|305.68|305.53|305.63|305.48|80
1715315700000|2024-05-10 04:35:00|305.73|305.58|305.83|305.68|305.83|305.68|305.73|305.58|176
1715316000000|2024-05-10 04:40:00|305.78|305.63|305.63|305.48|305.83|305.68|305.63|305.43|166
1715316300000|2024-05-10 04:45:00|305.68|305.53|305.63|305.48|305.73|305.58|305.63|305.48|117
1715316600000|2024-05-10 04:50:00|305.68||305.63||305.68||305.63||27
1715316900000|2024-05-10 04:55:00|305.68|305.53|305.68|305.53|305.68|305.53|305.63|305.48|66
1715317200000|2024-05-10 05:00:00|305.63|305.48|305.88|305.73|305.88|305.73|305.48|305.33|321
1715317500000|2024-05-10 05:05:00|305.83|305.68|305.78|305.63|305.83|305.68|305.78|305.58|196
1715317800000|2024-05-10 05:10:00|305.73|305.58|305.78|305.63|305.83|305.68|305.73|305.58|146
1715318100000|2024-05-10 05:15:00|305.83|305.58|305.78|305.58|305.83|305.63|305.68|305.48|155
1715318400000|2024-05-10 05:20:00|305.83|305.63|305.68|305.53|305.83|305.68|305.58|305.43|172
1715318700000|2024-05-10 05:25:00|305.73|305.58|305.78|305.63|305.93|305.78|305.73|305.58|159
1715319000000|2024-05-10 05:30:00|305.83|305.68|305.83|305.68|305.83|305.68|305.78|305.63|106
1715319300000|2024-05-10 05:35:00|305.88|305.73|305.93|305.78|305.93|305.78|305.88|305.73|102
1715319600000|2024-05-10 05:40:00|305.88|305.73|305.88|305.73|305.93|305.78|305.83|305.68|96
1715319900000|2024-05-10 05:45:00|305.93|305.78|305.88|305.73|305.98|305.78|305.83|305.68|115
1715320200000|2024-05-10 05:50:00|305.93|305.78|305.93|305.78|305.98|305.83|305.88|305.78|99
1715320500000|2024-05-10 05:55:00|305.88|305.73|305.83|305.68|305.93|305.78|305.83|305.68|99
1715320800000|2024-05-10 06:00:00|305.78|305.63|305.78|305.63|305.83|305.68|305.68|305.53|146
1715321100000|2024-05-10 06:05:00|305.83|305.68|305.88|305.73|305.88|305.73|305.78|305.63|86
1715321400000|2024-05-10 06:10:00|305.93|305.78|305.88|305.73|305.93|305.78|305.88|305.73|96
1715321700000|2024-05-10 06:15:00|305.93|305.78|305.78|305.63|305.93|305.78|305.73|305.58|216
1715322000000|2024-05-10 06:20:00|305.73|305.58|305.78|305.63|305.78|305.63|305.73|305.58|70
1715322300000|2024-05-10 06:25:00|305.83|305.58|305.78|305.63|305.83|305.68|305.78|305.58|146
1715322600000|2024-05-10 06:30:00|305.73|305.58|305.68|305.53|305.78|305.63|305.68|305.53|66
1715322900000|2024-05-10 06:35:00|||||||||35
1715323200000|2024-05-10 06:40:00|305.73|305.58|305.63|305.48|305.73|305.58|305.63|305.48|156
1715323500000|2024-05-10 06:45:00|305.58|305.43|305.43|305.28|305.58|305.48|305.43|305.28|93
1715323800000|2024-05-10 06:50:00|305.38|305.23|305.43|305.28|305.48|305.33|305.38|305.23|124
1715324100000|2024-05-10 06:55:00|305.48|305.33|305.53|305.38|305.53|305.38|305.43|305.33|58
1715324400000|2024-05-10 07:00:00|305.58|305.43|305.63|305.48|305.68|305.53|305.58|305.43|170
1715324700000|2024-05-10 07:05:00|305.58|305.43|305.48|305.33|305.58|305.43|305.43|305.28|271
1715325000000|2024-05-10 07:10:00|305.53|305.38|305.38|305.23|305.53|305.38|305.38|305.23|161
1715325300000|2024-05-10 07:15:00|305.33|305.18|305.38|305.23|305.43|305.23|305.28|305.13|159
1715325600000|2024-05-10 07:20:00|305.43|305.28|305.28|305.13|305.43|305.28|305.28|305.13|204
1715325900000|2024-05-10 07:25:00|305.33|305.18|305.28|305.13|305.33|305.18|305.28|305.13|81
1715326200000|2024-05-10 07:30:00|305.33|305.18|305.33|305.18|305.33|305.18|305.28|305.13|72
1715326500000|2024-05-10 07:35:00|305.28|305.13|305.33|305.18|305.33|305.18|305.23|305.08|150
1715326800000|2024-05-10 07:40:00|305.28|305.13|305.28|305.13|305.28|305.13|305.28|305.13|68
1715327100000|2024-05-10 07:45:00|305.33|305.08|305.28|305.13|305.33|305.13|305.23|305.08|117
1715327400000|2024-05-10 07:50:00|305.23|305.08|305.23|305.08|305.23|305.08|305.18|305.03|116
1715327700000|2024-05-10 07:55:00|305.18|305.03|305.18|305.03|305.23|305.08|305.18|305.03|121
1715328000000|2024-05-10 08:00:00|305.23|305.08|305.03|304.88|305.23|305.08|305.03|304.88|191
1715328300000|2024-05-10 08:05:00|305.08|304.93|304.93|304.78|305.08|304.93|304.93|304.78|199
1715328600000|2024-05-10 08:10:00|304.88|304.73|304.93|304.78|305.03|304.83|304.88|304.73|181
1715328900000|2024-05-10 08:15:00|304.98|304.83|304.98|304.83|304.98|304.83|304.88|304.73|170
1715329200000|2024-05-10 08:20:00|305.03|304.88|305.13|304.98|305.13|304.98|304.98|304.83|153
1715329500000|2024-05-10 08:25:00|305.08|304.93|305.03|304.88|305.08|304.93|305.03|304.88|77
1715329800000|2024-05-10 08:30:00|304.98|304.83|304.93|304.78|305.03|304.88|304.88|304.73|187
1715330100000|2024-05-10 08:35:00|304.98|304.83|304.88|304.73|304.98|304.83|304.88|304.73|224
1715330400000|2024-05-10 08:40:00|304.83|304.68|304.78|304.63|304.88|304.73|304.78|304.63|242
1715330700000|2024-05-10 08:45:00|304.83|304.68|304.88|304.73|304.88|304.73|304.83|304.68|109
1715331000000|2024-05-10 08:50:00|304.93|304.78|304.88|304.73|304.98|304.83|304.88|304.73|364
1715331300000|2024-05-10 08:55:00|304.93|304.78|304.68|304.53|304.98|304.83|304.58|304.43|512
1715331600000|2024-05-10 09:00:00|304.73|304.48|305.08|304.93|305.08|304.93|304.73|304.48|401
1715331900000|2024-05-10 09:05:00|305.13|304.88|305.03|304.88|305.13|304.88|304.83|304.68|761
1715332200000|2024-05-10 09:10:00|305.08|304.98|305.13|304.98|305.18|304.98|305.03|304.93|125
1715332500000|2024-05-10 09:15:00|305.08|304.93|305.13|304.98|305.18|304.98|304.98|304.83|168
1715332800000|2024-05-10 09:20:00|305.38|304.78|305.28|304.68|305.38|304.78|305.28|304.68|0
1715333100000|2024-05-10 09:25:00|||||||||8
1715333400000|2024-05-10 09:30:00|305.38|304.78|305.38|304.78|305.38|304.78|305.28|304.68|0
1715333700000|2024-05-10 09:35:00|305.28|304.68|305.38|304.78|305.38|304.78|305.28|304.68|0
1715334000000|2024-05-10 09:40:00|305.28|304.68|305.28|304.68|305.38|304.78|305.28|304.68|0
1715334300000|2024-05-10 09:45:00|305.38|304.78|305.38|304.78|305.38|304.78|305.28|304.68|0
1715334600000|2024-05-10 09:50:00|305.53|305.03|305.38|305.18|306.03|305.58|305.33|305.03|211
1715334900000|2024-05-10 09:55:00|305.43|305.23|305.28|305.08|305.43|305.23|305.28|305.08|61
1715335200000|2024-05-10 10:00:00|305.23|305.03|305.18|305.03|305.23|305.03|305.08|304.93|18
1715335500000|2024-05-10 10:05:00|305.13|304.98|305.13|304.93|305.13|305.03|305.13|304.93|4
1715335800000|2024-05-10 10:10:00|305.08|304.98|305.13|304.98|305.13|304.98|305.08|304.93|6
1715336100000|2024-05-10 10:15:00|305.18|304.93|305.13|304.98|305.18|305.03|305.13|304.93|5
1715336400000|2024-05-10 10:20:00|305.18|305.03|305.18|305.03|305.18|305.03|305.13|304.98|6
1715336700000|2024-05-10 10:25:00|305.23|304.98|305.18|305.03|305.23|305.03|305.18|304.98|0
1715337000000|2024-05-10 10:30:00|305.23|305.08|305.28|305.13|305.28|305.13|305.23|305.03|6
1715337300000|2024-05-10 10:35:00|305.23|305.08|305.23|305.08|305.28|305.13|305.23|305.08|12
1715337600000|2024-05-10 10:40:00|305.28|305.03|305.23|305.08|305.28|305.13|305.23|305.03|13
1715337900000|2024-05-10 10:45:00|305.28|305.13|305.23|305.08|305.28|305.13|305.23|305.08|11
1715338200000|2024-05-10 10:50:00|305.18|305.03|305.18|305.03|305.18|305.08|305.18|304.98|7
1715338500000|2024-05-10 10:55:00|305.13|304.98|305.18|305.03|305.23|305.08|305.13|304.98|15
1715338800000|2024-05-10 11:00:00|305.13|304.98|305.18|305.03|305.18|305.03|305.13|304.93|14
1715339100000|2024-05-10 11:05:00|305.23|304.98|305.18|305.03|305.23|305.03|305.13|304.98|28
1715339400000|2024-05-10 11:10:00|305.23|305.08|305.23|305.08|305.23|305.08|305.23|305.08|2
1715339700000|2024-05-10 11:15:00|305.18|305.03|305.18|305.03|305.23|305.03|305.18|305.03|2
1715340000000|2024-05-10 11:20:00|305.23|304.98|305.13|304.98|305.23|305.03|305.13|304.98|2
1715340300000|2024-05-10 11:25:00|305.18|305.03|305.23|305.08|305.28|305.08|305.18|305.03|29
1715340600000|2024-05-10 11:30:00|305.28|305.13|305.33|305.18|305.33|305.18|305.28|305.13|12
1715340900000|2024-05-10 11:35:00|305.38|305.23|305.38|305.23|305.38|305.23|305.28|305.13|30
1715341200000|2024-05-10 11:40:00|305.33|305.18|305.38|305.23|305.38|305.23|305.33|305.13|24
1715341500000|2024-05-10 11:45:00|305.43|305.28|305.48|305.33|305.48|305.33|305.43|305.28|9
1715341800000|2024-05-10 11:50:00|305.43|305.28|305.33|305.18|305.43|305.28|305.33|305.18|5
1715342100000|2024-05-10 11:55:00|305.28|305.13|305.23|305.03|305.28|305.13|305.23|305.03|9
1715342400000|2024-05-10 12:00:00|305.18|305.08|305.13|304.93|305.18|305.08|305.08|304.93|13
1715342700000|2024-05-10 12:05:00|305.08|304.98|305.08|304.93|305.08|304.98|305.03|304.88|24
1715343000000|2024-05-10 12:10:00|305.13|304.98|305.18|305.03|305.23|305.03|305.13|304.98|19
1715343300000|2024-05-10 12:15:00|305.13|304.98|305.13|304.98|305.18|304.98|305.13|304.98|17
1715343600000|2024-05-10 12:20:00|305.08|304.93|305.23|305.03|305.23|305.08|305.08|304.93|25
1715343900000|2024-05-10 12:25:00|305.28|305.08|305.13|304.98|305.28|305.13|305.13|304.98|48
1715344200000|2024-05-10 12:30:00|305.18|304.93|305.13|304.98|305.23|305.08|305.08|304.93|34
1715344500000|2024-05-10 12:35:00|305.08|304.93|305.03|304.88|305.13|304.98|305.03|304.88|12
1715344800000|2024-05-10 12:40:00|305.08|304.83|305.08|304.93|305.08|304.93|305.03|304.83|4
1715345100000|2024-05-10 12:45:00|305.03|304.88|305.03|304.88|305.08|304.93|305.03|304.83|19
1715345400000|2024-05-10 12:50:00|304.98|304.83|305.08|304.93|305.08|304.93|304.98|304.83|18
1715345700000|2024-05-10 12:55:00|305.03|304.88|305.03|304.83|305.08|304.93|305.03|304.83|12
1715346000000|2024-05-10 13:00:00|304.98|304.88|305.03|304.88|305.08|304.93|304.98|304.83|16
1715346300000|2024-05-10 13:05:00|305.08|304.93|305.08|304.93|305.13|304.98|305.03|304.93|13
1715346600000|2024-05-10 13:10:00|305.13|304.98|305.13|304.98|305.13|304.98|305.13|304.93|2
1715346900000|2024-05-10 13:15:00|305.18|305.03|305.18|305.03|305.18|305.03|305.18|305.03|7
1715347200000|2024-05-10 13:20:00|305.23|305.08|305.23|305.08|305.23|305.08|305.18|305.03|10
1715347500000|2024-05-10 13:25:00|305.18|305.03|305.23|305.08|305.23|305.08|305.18|305.03|14
1715347800000|2024-05-10 13:30:00|305.18|305.03|305.23|305.03|305.68|305.53|305.18|304.98|179
1715348100000|2024-05-10 13:35:00|305.18|305.08|305.08|304.93|305.28|305.08|305.08|304.88|38
1715348400000|2024-05-10 13:40:00|305.13|304.98|304.93|304.78|305.18|304.98|304.93|304.78|29
1715348700000|2024-05-10 13:45:00|304.98|304.83|305.13|304.98|305.18|305.03|304.98|304.83|21
1715349000000|2024-05-10 13:50:00|305.18|304.93|305.03|304.88|305.18|304.98|304.98|304.83|15
1715349300000|2024-05-10 13:55:00|304.98|304.83|304.98|304.83|305.03|304.88|304.93|304.78|30
1715349600000|2024-05-10 14:00:00|304.93|304.78|304.98|304.83|304.98|304.83|304.73|304.58|48
1715349900000|2024-05-10 14:05:00|304.93|304.78|304.83|304.63|304.98|304.83|304.83|304.63|30
1715350200000|2024-05-10 14:10:00|304.78|304.58|304.68|304.53|304.78|304.63|304.63|304.48|12
1715350500000|2024-05-10 14:15:00|304.73|304.48|304.53|304.38|304.73|304.53|304.43|304.28|31
1715350800000|2024-05-10 14:20:00|304.48|304.33|304.48|304.28|304.58|304.43|304.43|304.28|52
1715351100000|2024-05-10 14:25:00|304.43|304.33|304.48|304.28|304.53|304.33|304.38|304.23|67
1715351400000|2024-05-10 14:30:00|304.53|304.33|304.53|304.33|304.53|304.38|304.33|304.18|69
1715351700000|2024-05-10 14:35:00|304.48|304.38|304.48|304.33|304.53|304.38|304.43|304.23|13
1715352000000|2024-05-10 14:40:00|304.53|304.38|304.53|304.38|304.58|304.43|304.53|304.33|15
1715352300000|2024-05-10 14:45:00|304.48|304.33|304.53|304.33|304.58|304.43|304.38|304.23|35
1715352600000|2024-05-10 14:50:00|304.58|304.38|304.38|304.18|304.58|304.38|304.33|304.18|37
1715352900000|2024-05-10 14:55:00|304.33|304.23|304.33|304.18|304.38|304.23|304.28|304.13|120
1715353200000|2024-05-10 15:00:00|304.28|304.13|304.28|304.13|304.33|304.18|304.28|304.13|48
1715353500000|2024-05-10 15:05:00|304.33|304.08|304.28|304.13|304.33|304.18|304.28|304.08|101
1715353800000|2024-05-10 15:10:00|304.23|304.08|304.28|304.13|304.28|304.13|304.23|304.08|78
1715354100000|2024-05-10 15:15:00|304.33|304.18|304.28|304.13|304.38|304.18|304.23|304.08|92
1715354400000|2024-05-10 15:20:00|304.33|304.18|304.28|304.13|304.38|304.18|304.28|304.13|22
1715354700000|2024-05-10 15:25:00|304.23|304.08|304.43|304.28|304.43|304.28|304.23|304.08|73
1715355000000|2024-05-10 15:30:00|304.38|304.23|304.38|304.18|304.43|304.28|304.33|304.18|40
1715355300000|2024-05-10 15:35:00|304.33|304.23|304.28|304.13|304.38|304.23|304.23|304.03|9
1715355600000|2024-05-10 15:40:00|304.23|304.08|304.03|303.88|304.23|304.08|303.98|303.78|79
1715355900000|2024-05-10 15:45:00|303.98|303.83|304.18|303.98|304.18|303.98|303.98|303.78|87
1715356200000|2024-05-10 15:50:00|304.13|304.03|304.08|303.88|304.18|304.03|304.08|303.88|13
1715356500000|2024-05-10 15:55:00|304.13|303.93|304.13|303.98|304.18|304.03|304.03|303.88|67
1715356800000|2024-05-10 16:00:00|304.18|303.93|303.98|303.78|304.18|303.98|303.98|303.78|23
1715357100000|2024-05-10 16:05:00|303.93|303.83|303.93|303.73|303.98|303.83|303.88|303.73|28
1715357400000|2024-05-10 16:10:00|303.88|303.78|304.03|303.88|304.03|303.88|303.88|303.73|22
1715357700000|2024-05-10 16:15:00|303.98|303.83|303.98|303.83|304.08|303.88|303.98|303.83|8
1715358000000|2024-05-10 16:20:00|304.03|303.88|304.03|303.88|304.08|303.88|303.98|303.88|6
1715358300000|2024-05-10 16:25:00|303.98|303.83|303.93|303.78|304.03|303.83|303.93|303.73|3
1715358600000|2024-05-10 16:30:00|303.98|303.83|303.93|303.78|303.98|303.83|303.93|303.73|2
1715358900000|2024-05-10 16:35:00|303.98|303.83|303.93|303.78|303.98|303.83|303.88|303.73|7
1715359200000|2024-05-10 16:40:00|303.98|303.83|303.98|303.83|304.03|303.83|303.93|303.78|0
1715359500000|2024-05-10 16:45:00|304.03|303.78|304.03|303.88|304.03|303.88|303.98|303.78|7
1715359800000|2024-05-10 16:50:00|303.98|303.83|303.98|303.83|303.98|303.88|303.98|303.83|0
1715360100000|2024-05-10 16:55:00|303.93|303.78|303.93|303.78|303.98|303.78|303.93|303.78|0
1715360400000|2024-05-10 17:00:00|303.88|303.73|303.83|303.68|303.93|303.78|303.83|303.68|5
1715360700000|2024-05-10 17:05:00|303.78|303.63|303.68|303.53|303.83|303.63|303.68|303.53|49
1715361000000|2024-05-10 17:10:00|303.63|303.48|303.73|303.53|303.73|303.53|303.63|303.48|16
1715361300000|2024-05-10 17:15:00|303.78|303.58|303.78|303.58|303.83|303.63|303.68|303.53|6
1715361600000|2024-05-10 17:20:00|303.73|303.53|303.73|303.58|303.78|303.58|303.73|303.53|3
1715361900000|2024-05-10 17:25:00|303.68|303.53|303.78|303.58|303.78|303.63|303.68|303.53|3
1715362200000|2024-05-10 17:30:00|303.73|303.63|303.73|303.58|303.73|303.63|303.73|303.58|1
1715362500000|2024-05-10 17:35:00|303.78|303.63|303.83|303.63|303.83|303.63|303.73|303.58|4
1715362800000|2024-05-10 17:40:00|303.78|303.58|303.73|303.58|303.78|303.63|303.73|303.58|3
1715363100000|2024-05-10 17:45:00|303.68|303.53|303.68|303.53|303.73|303.53|303.68|303.48|6
1715363400000|2024-05-10 17:50:00|303.73|303.58|303.78|303.58|303.78|303.63|303.73|303.53|6
1715363700000|2024-05-10 17:55:00|303.83|303.63|303.78|303.63|303.83|303.63|303.78|303.58|0
1715364000000|2024-05-10 18:00:00|303.73|303.58|303.73|303.58|303.78|303.58|303.73|303.58|1
1715364300000|2024-05-10 18:05:00|303.78||303.73||303.78||303.73||3
1715364600000|2024-05-10 18:10:00|303.78|303.63|303.73|303.58|303.78|303.63|303.73|303.58|4
1715364900000|2024-05-10 18:15:00|303.78|303.63|303.78|303.63|303.83|303.63|303.78|303.63|5
1715365200000|2024-05-10 18:20:00|303.73|303.58|303.73|303.58|303.78|303.63|303.73|303.58|3
1715365500000|2024-05-10 18:25:00|303.68|303.53|303.68|303.53|303.68|303.53|303.68|303.48|2
1715365800000|2024-05-10 18:30:00|303.73|303.48|303.68|303.53|303.73|303.58|303.68|303.48|7
1715366100000|2024-05-10 18:35:00|303.63|303.48|303.68|303.48|303.73|303.53|303.63|303.48|4
1715366400000|2024-05-10 18:40:00|303.73|303.53|303.73|303.53|303.73|303.58|303.73|303.48|0
1715366700000|2024-05-10 18:45:00|303.68|303.58|303.68|303.53|303.73|303.58|303.68|303.48|3
1715367000000|2024-05-10 18:50:00|303.73|303.58|303.73|303.58|303.78|303.63|303.73|303.58|7
1715367300000|2024-05-10 18:55:00|303.78|303.53|303.73|303.58|303.78|303.63|303.73|303.53|1
1715367600000|2024-05-10 19:00:00|303.68|303.53|303.83|303.68|303.83|303.68|303.68|303.53|6
1715367900000|2024-05-10 19:05:00|303.78|303.63|303.83|303.68|303.88|303.73|303.78|303.63|16
1715368200000|2024-05-10 19:10:00|303.88|303.63|303.93|303.73|303.93|303.78|303.88|303.63|1
1715368500000|2024-05-10 19:15:00|303.88|303.78|303.93|303.73|303.93|303.78|303.88|303.73|2
1715368800000|2024-05-10 19:20:00|303.88|303.68|303.88|303.73|303.98|303.78|303.88|303.68|4
1715369100000|2024-05-10 19:25:00|303.93|303.78|303.93|303.73|303.98|303.78|303.93|303.73|3
1715369400000|2024-05-10 19:30:00|303.88|303.78|303.98|303.83|303.98|303.83|303.88|303.73|1
1715369700000|2024-05-10 19:35:00|303.93|303.78|304.08|303.88|304.08|303.93|303.93|303.78|6
1715370000000|2024-05-10 19:40:00|304.03|303.83|303.93|303.78|304.08|303.83|303.93|303.73|20
1715370300000|2024-05-10 19:45:00|303.98|303.83|303.93|303.78|303.98|303.83|303.93|303.73|6
1715370600000|2024-05-10 19:50:00|303.98|303.83|304.08|303.88|304.08|303.93|303.93|303.78|9
1715370900000|2024-05-10 19:55:00|304.03|303.93|304.13|303.93|304.13|303.93|304.03|303.83|23
1715371200000|2024-05-10 20:00:00|304.08|303.88|304.08|303.93|304.13|303.93|304.03|303.83|4
1715371500000|2024-05-10 20:05:00|304.13|303.98|304.13|303.93|304.13|303.98|304.13|303.93|0
1715371800000|2024-05-10 20:10:00|304.18|303.98|304.18|303.98|304.18|303.98|304.18|303.98|0
1715372100000|2024-05-10 20:15:00|304.13||304.13||304.18||304.13||0
1715372400000|2024-05-10 20:20:00|304.08|303.93|304.13|303.93|304.13|303.98|304.08|303.93|5
1715372700000|2024-05-10 20:25:00|304.08|303.88|304.03|303.83|304.08|303.88|304.03|303.83|5
1715373000000|2024-05-10 20:30:00||303.88||303.83||303.88||303.83|1
1715373300000|2024-05-10 20:35:00|303.98||303.98||303.98||303.98||0
1715373600000|2024-05-10 20:40:00|304.03|303.88|304.18|303.88|304.18|303.98|304.03|303.83|28
1715373900000|2024-05-10 20:45:00|304.13|303.83|304.03|303.68|304.13|303.83|304.03|303.68|1
1715374200000|2024-05-10 20:50:00|304.08|303.73|304.03|303.73|304.13|303.78|303.98|303.68|2
1715374500000|2024-05-10 20:55:00|304.13|303.68|304.13|303.53|304.18|303.83|304.08|303.53|32
1715551200000|2024-05-12 22:00:00|304.18|303.58|304.18|303.58|304.18|303.58|304.18|303.58|0
1715551500000|2024-05-12 22:05:00|304.08|303.48|304.08|303.48|304.18|303.58|304.08|303.48|0
1715552400000|2024-05-12 22:20:00|304.18|303.58|304.18|303.58|304.18|303.58|304.08|303.48|0
1715552700000|2024-05-12 22:25:00|304.08|303.48|304.18|303.58|304.18|303.58|304.08|303.48|0
1715553000000|2024-05-12 22:30:00|304.48|303.88|304.48|303.88|304.48|303.88|304.38|303.78|0
1715553300000|2024-05-12 22:35:00|304.38|303.78|304.38|303.78|304.48|303.88|304.38|303.78|0
1715553600000|2024-05-12 22:40:00|304.48|303.88|304.38|303.78|304.48|303.88|304.38|303.78|0
1715555100000|2024-05-12 23:05:00|304.28|303.68|304.18|303.58|304.28|303.68|304.18|303.58|0
1715556300000|2024-05-12 23:25:00|304.28|303.68|304.18|303.58|304.28|303.68|304.18|303.58|0
1715557500000|2024-05-12 23:45:00|304.38|303.78|304.48|303.88|304.48|303.88|304.38|303.78|0
1715557800000|2024-05-12 23:50:00|304.38|303.78|304.38|303.78|304.48|303.88|304.38|303.78|0
1715558100000|2024-05-12 23:55:00|304.48|303.88|304.38|303.78|304.48|303.88|304.38|303.78|0
1715558700000|2024-05-13 00:05:00|304.08|303.48|304.18|303.58|304.18|303.58|304.08|303.48|0
1715559600000|2024-05-13 00:20:00|304.08|303.48|304.08|303.48|304.18|303.58|304.08|303.48|0
1715559900000|2024-05-13 00:25:00|304.18|303.58|304.18|303.58|304.18|303.58|304.18|303.58|0
1715560200000|2024-05-13 00:30:00|303.78|303.33|302.58|302.43|303.78|303.33|302.38|302.23|994
1715560500000|2024-05-13 00:35:00|302.63|302.48|302.88|302.73|302.88|302.73|302.53|302.38|398
1715560800000|2024-05-13 00:40:00|302.93|302.78|303.23|303.08|303.33|303.18|302.93|302.78|365
1715561100000|2024-05-13 00:45:00|303.18|303.03|303.18|303.03|303.38|303.23|302.98|302.83|268
1715561400000|2024-05-13 00:50:00|303.13|302.98|302.98|302.83|303.23|303.08|302.93|302.78|320
1715561700000|2024-05-13 00:55:00|302.93|302.78|303.23|303.08|303.23|303.08|302.73|302.58|531
1715562000000|2024-05-13 01:00:00|303.18|303.03|303.58|303.43|303.88|303.73|302.53|302.38|1267
1715562300000|2024-05-13 01:05:00|303.63|303.48|303.83|303.68|304.13|303.98|303.58|303.43|770
1715562600000|2024-05-13 01:10:00|303.88|303.73|304.53|304.38|304.63|304.48|303.78|303.63|639
1715562900000|2024-05-13 01:15:00|304.48|304.33|303.78|303.58|304.48|304.33|303.58|303.43|692
1715563200000|2024-05-13 01:20:00|303.83|303.63|304.08|303.93|304.33|304.18|303.83|303.58|480
1715563500000|2024-05-13 01:25:00|304.03|303.88|304.33|304.18|304.48|304.33|303.98|303.83|280
1715563800000|2024-05-13 01:30:00|304.28|304.13|304.03|303.88|304.48|304.33|304.03|303.88|468
1715564100000|2024-05-13 01:35:00|303.98|303.83|304.13|303.98|304.28|304.13|303.93|303.78|320
1715564400000|2024-05-13 01:40:00|304.08|303.93|304.18|304.03|304.33|304.18|304.08|303.93|208
1715564700000|2024-05-13 01:45:00|304.13|303.98|303.48|303.33|304.18|304.03|303.48|303.33|307
1715565000000|2024-05-13 01:50:00|303.43|303.28|303.18|303.03|303.48|303.33|303.18|302.98|325
1715565300000|2024-05-13 01:55:00|303.13|302.98|303.28|303.13|303.28|303.13|302.98|302.83|332
1715565600000|2024-05-13 02:00:00|303.23|303.08|303.33|303.18|303.33|303.18|303.18|303.03|253
1715565900000|2024-05-13 02:05:00|303.38|303.23|303.48|303.28|303.53|303.38|303.33|303.18|252
1715566200000|2024-05-13 02:10:00|303.43|303.33|303.33|303.18|303.58|303.43|303.18|303.03|258
1715566500000|2024-05-13 02:15:00|303.38|303.23|303.48|303.33|303.53|303.33|303.33|303.18|188
1715566800000|2024-05-13 02:20:00|303.43|303.28|303.58|303.43|303.63|303.48|303.43|303.28|158
1715567100000|2024-05-13 02:25:00|303.63|303.48|303.58|303.43|303.63|303.48|303.53|303.38|202
1715567400000|2024-05-13 02:30:00|303.63|303.48|304.13|303.93|304.13|303.98|303.58|303.43|249
1715567700000|2024-05-13 02:35:00|304.18|303.98|304.13|303.98|304.28|304.13|304.08|303.93|195
1715568000000|2024-05-13 02:40:00|304.08|303.93|303.88|303.73|304.13|303.98|303.88|303.73|163
1715568300000|2024-05-13 02:45:00|303.83|303.68|303.78|303.63|303.93|303.78|303.78|303.58|238
1715568600000|2024-05-13 02:50:00|303.88|303.73|303.83|303.68|303.88|303.73|303.73|303.53|179
1715568900000|2024-05-13 02:55:00|303.88|303.73|303.73|303.58|303.88|303.73|303.68|303.53|204
1715569200000|2024-05-13 03:00:00|303.68|303.53|303.83|303.68|303.83|303.68|303.63|303.48|320
1715569500000|2024-05-13 03:05:00|303.88|303.73|303.73|303.58|303.93|303.78|303.73|303.58|163
1715569800000|2024-05-13 03:10:00|303.68|303.53|303.48|303.33|303.68|303.53|303.48|303.33|169
1715570100000|2024-05-13 03:15:00|303.43|303.28|303.83|303.68|303.93|303.78|303.43|303.28|303
1715570400000|2024-05-13 03:20:00|303.78|303.63|303.78|303.63|303.93|303.78|303.78|303.63|113
1715570700000|2024-05-13 03:25:00|303.83|303.68|303.83|303.63|303.83|303.68|303.73|303.58|162
1715571000000|2024-05-13 03:30:00|303.78|303.58|303.68|303.53|303.78|303.63|303.63|303.48|224
1715571300000|2024-05-13 03:35:00|303.63|303.48|303.78|303.63|303.78|303.63|303.63|303.48|113
1715571600000|2024-05-13 03:40:00|303.83|303.58|303.83|303.68|303.88|303.73|303.83|303.58|103
1715571900000|2024-05-13 03:45:00|303.88|303.73|303.83|303.68|303.88|303.73|303.83|303.68|72
1715572200000|2024-05-13 03:50:00|303.78|303.63|303.88|303.68|303.88|303.73|303.73|303.58|148
1715572500000|2024-05-13 03:55:00|303.93|303.73|303.88|303.73|303.93|303.78|303.88|303.73|99
1715572800000|2024-05-13 04:00:00|303.93|303.78|303.88|303.73|303.98|303.83|303.88|303.73|133
1715573100000|2024-05-13 04:05:00|303.93|303.78|303.98|303.83|303.98|303.83|303.93|303.78|69
1715573400000|2024-05-13 04:10:00|303.93|303.78|303.88|303.73|303.93|303.78|303.78|303.63|176
1715573700000|2024-05-13 04:15:00|303.83|303.68|303.88|303.73|303.93|303.78|303.83|303.68|124
1715574000000|2024-05-13 04:20:00|303.83|303.68|303.93|303.78|303.98|303.78|303.83|303.68|151
1715574300000|2024-05-13 04:25:00|303.88|303.73|303.78|303.63|303.88|303.78|303.78|303.63|84
1715574600000|2024-05-13 04:30:00|303.83|303.68|303.88|303.73|303.93|303.73|303.78|303.63|80
1715574900000|2024-05-13 04:35:00|303.83|303.68|303.83|303.68|303.88|303.73|303.73|303.58|134
1715575200000|2024-05-13 04:40:00|303.88|303.73|303.88|303.73|303.88|303.73|303.83|303.68|69
1715575500000|2024-05-13 04:45:00|303.83|303.68|303.88|303.73|303.88|303.73|303.83|303.68|52
1715575800000|2024-05-13 04:50:00||303.68||303.73||303.73||303.68|50
1715576100000|2024-05-13 04:55:00||303.68||303.73||303.73||303.68|87
1715576400000|2024-05-13 05:00:00|303.93|303.78|304.13|303.98|304.13|303.98|303.88|303.73|274
1715576700000|2024-05-13 05:05:00|304.18|304.03|304.13|303.98|304.18|304.03|304.08|303.93|129
1715577000000|2024-05-13 05:10:00|304.18|304.03|304.13|303.98|304.18|304.03|304.08|303.93|126
1715577300000|2024-05-13 05:15:00|304.08|303.93|304.13|303.98|304.23|304.08|304.08|303.93|147
1715577600000|2024-05-13 05:20:00|304.08|303.93|304.13|303.98|304.23|304.03|304.08|303.93|81
1715577900000|2024-05-13 05:25:00|304.18|304.03|304.08|303.93|304.18|304.03|304.03|303.88|99
1715578200000|2024-05-13 05:30:00|304.03|303.88|304.03|303.88|304.08|303.93|303.98|303.83|106
1715578500000|2024-05-13 05:35:00|304.08|303.93|304.08|303.93|304.13|303.98|304.03|303.88|77
1715578800000|2024-05-13 05:40:00|304.13|303.98|304.08|303.93|304.13|303.98|303.98|303.83|113
1715579100000|2024-05-13 05:45:00|304.13|303.88|304.28|304.13|304.33|304.18|304.13|303.88|194
1715579400000|2024-05-13 05:50:00|304.33|304.18|304.48|304.33|304.48|304.33|304.28|304.13|91
1715579700000|2024-05-13 05:55:00|304.43|304.28|304.48|304.33|304.53|304.38|304.38|304.23|103
1715580000000|2024-05-13 06:00:00|304.43|304.28|304.48|304.33|304.53|304.33|304.43|304.28|61
1715580300000|2024-05-13 06:05:00|304.43|304.28|304.43|304.28|304.48|304.33|304.43|304.23|130
1715580600000|2024-05-13 06:10:00|304.48|304.33|304.43|304.28|304.58|304.43|304.43|304.28|137
1715580900000|2024-05-13 06:15:00|304.38|304.23|304.33|304.18|304.43|304.28|304.33|304.13|90
1715581200000|2024-05-13 06:20:00|304.28|304.13|304.43|304.28|304.43|304.28|304.28|304.13|74
1715581500000|2024-05-13 06:25:00|304.38|304.23|304.38|304.23|304.43|304.28|304.33|304.18|102
1715581800000|2024-05-13 06:30:00|304.33|304.18|304.33|304.18|304.38|304.23|304.28|304.13|117
1715582100000|2024-05-13 06:35:00|304.38|304.23|304.43|304.28|304.48|304.33|304.33|304.23|95
1715582400000|2024-05-13 06:40:00|304.38|304.23|304.38|304.23|304.38|304.23|304.33|304.18|69
1715582700000|2024-05-13 06:45:00|304.43|304.28|304.38|304.23|304.43|304.28|304.38|304.23|90
1715583000000|2024-05-13 06:50:00|304.33|304.18|304.38|304.23|304.38|304.23|304.33|304.18|70
1715583300000|2024-05-13 06:55:00|304.33|304.18|304.28|304.13|304.33|304.18|304.28|304.13|51
1715583600000|2024-05-13 07:00:00|304.23|304.08|304.33|304.18|304.38|304.23|304.23|304.08|260
1715583900000|2024-05-13 07:05:00|304.38|304.23|304.53|304.38|304.58|304.38|304.33|304.18|115
1715584200000|2024-05-13 07:10:00|304.58|304.43|304.53|304.38|304.58|304.43|304.48|304.33|122
1715584500000|2024-05-13 07:15:00|304.58|304.43|304.53|304.38|304.58|304.43|304.53|304.38|86
1715584800000|2024-05-13 07:20:00|304.58|304.43|304.53|304.38|304.58|304.43|304.53|304.38|115
1715585100000|2024-05-13 07:25:00|304.58|304.43|304.63|304.48|304.73|304.58|304.58|304.43|127
1715585400000|2024-05-13 07:30:00|304.58|304.43|304.58|304.43|304.63|304.48|304.58|304.43|192
1715585700000|2024-05-13 07:35:00|304.63|304.48|304.43|304.28|304.63|304.48|304.43|304.28|315
1715586000000|2024-05-13 07:40:00|304.48|304.23|304.53|304.38|304.53|304.38|304.43|304.23|172
1715586300000|2024-05-13 07:45:00|304.58|304.43|304.58|304.43|304.63|304.48|304.53|304.38|114
1715586600000|2024-05-13 07:50:00|304.63|304.48|304.63|304.48|304.68|304.53|304.63|304.43|234
1715586900000|2024-05-13 07:55:00|304.68|304.43|304.63|304.48|304.68|304.53|304.58|304.43|214
1715587200000|2024-05-13 08:00:00|304.58|304.43|304.68|304.53|304.68|304.53|304.58|304.43|161
1715587500000|2024-05-13 08:05:00|304.73|304.58|304.83|304.68|304.83|304.68|304.68|304.53|521
1715587800000|2024-05-13 08:10:00|304.88|304.63|304.78|304.63|304.88|304.68|304.73|304.58|142
1715588100000|2024-05-13 08:15:00|304.73|304.58|304.73|304.58|304.78|304.63|304.68|304.53|151
1715588400000|2024-05-13 08:20:00|304.78|304.63|304.93|304.78|304.98|304.78|304.78|304.63|189
1715588700000|2024-05-13 08:25:00|304.88|304.73|304.88|304.68|304.93|304.78|304.83|304.68|207
1715589000000|2024-05-13 08:30:00|304.93|304.73|304.83|304.68|304.93|304.78|304.83|304.68|88
1715589300000|2024-05-13 08:35:00|304.88|304.73|304.88|304.73|304.88|304.73|304.83|304.68|99
1715589600000|2024-05-13 08:40:00|304.83|304.68|304.83|304.68|304.83|304.68|304.83|304.68|69
1715589900000|2024-05-13 08:45:00|304.88|304.73|304.83|304.68|304.88|304.73|304.83|304.68|131
1715590200000|2024-05-13 08:50:00|304.78|304.63|304.83|304.68|304.83|304.68|304.78|304.58|175
1715590500000|2024-05-13 08:55:00|304.88|304.73|304.53|304.33|304.93|304.78|304.43|304.28|1208
1715590800000|2024-05-13 09:00:00|304.58|304.43|304.93|304.78|305.08|304.93|304.58|304.38|1125
1715591100000|2024-05-13 09:05:00|304.88|304.73|304.88|304.73|304.93|304.78|304.58|304.43|631
1715591400000|2024-05-13 09:10:00|304.93|304.78|304.88|304.73|304.98|304.83|304.83|304.68|162
1715591700000|2024-05-13 09:15:00|304.93|304.78|304.93|304.78|304.98|304.83|304.83|304.68|142
1715592000000|2024-05-13 09:20:00|305.18|304.58|305.18|304.58|305.18|304.58|305.08|304.48|0
1715592300000|2024-05-13 09:25:00|305.08|304.48|305.18|304.58|305.18|304.58|305.08|304.48|15
1715592600000|2024-05-13 09:30:00|305.08|304.48|305.18|304.58|305.18|304.58|305.08|304.48|0
1715592900000|2024-05-13 09:35:00|305.08|304.48|305.18|304.58|305.18|304.58|305.08|304.48|0
1715593800000|2024-05-13 09:50:00|304.93|304.73|304.93|304.73|305.08|304.88|304.88|304.73|19
1715594100000|2024-05-13 09:55:00||304.78||304.78||304.78||304.73|1
1715594400000|2024-05-13 10:00:00|304.88|304.73|304.88|304.73|304.93|304.73|304.88|304.68|3
1715594700000|2024-05-13 10:05:00|304.93|304.68|304.88|304.73|304.93|304.73|304.88|304.68|9
1715595000000|2024-05-13 10:10:00|304.83|304.68|304.88|304.73|304.88|304.73|304.83|304.68|16
1715595300000|2024-05-13 10:15:00|304.98|304.78|304.93|304.73|304.98|304.78|304.88|304.73|14
1715595600000|2024-05-13 10:20:00|304.88|304.78|304.93|304.73|304.93|304.78|304.88|304.73|1
1715595900000|2024-05-13 10:25:00|304.98|304.78|304.93|304.73|304.98|304.78|304.93|304.73|1
1715596200000|2024-05-13 10:30:00|304.98|304.78|304.98|304.78|304.98|304.83|304.93|304.73|1
1715596500000|2024-05-13 10:35:00|304.93|304.83|304.98|304.83|304.98|304.83|304.93|304.83|0
1715596800000|2024-05-13 10:40:00|304.93|304.78|304.88|304.73|304.93|304.78|304.88|304.73|1
1715597100000|2024-05-13 10:45:00|304.93|304.78|304.93|304.73|304.93|304.78|304.88|304.73|2
1715597400000|2024-05-13 10:50:00|304.98|304.78|304.98|304.83|304.98|304.83|304.93|304.78|6
1715597700000|2024-05-13 10:55:00|305.03||304.98||305.03||304.98||8
1715598000000|2024-05-13 11:00:00|304.93|304.78|304.93|304.78|304.93|304.83|304.93|304.78|6
1715598300000|2024-05-13 11:05:00|304.98|304.83|305.03|304.88|305.03|304.88|304.93|304.83|10
1715598600000|2024-05-13 11:10:00|304.98|304.83|305.08|304.93|305.08|304.93|304.98|304.83|11
1715598900000|2024-05-13 11:15:00|305.03|304.88|305.08|304.93|305.08|304.93|305.03|304.88|14
1715599200000|2024-05-13 11:20:00|305.13|304.98|305.13|304.98|305.13|304.98|305.08|304.98|0
1715599500000|2024-05-13 11:25:00|305.08|304.93|305.13|304.93|305.13|304.98|305.08|304.93|5
1715599800000|2024-05-13 11:30:00|305.18|305.03|305.08|304.93|305.18|305.03|305.08|304.88|58
1715600100000|2024-05-13 11:35:00||304.88||304.93||304.93||304.88|1
1715600400000|2024-05-13 11:40:00|305.13|304.88|305.13|304.98|305.13|304.98|305.08|304.88|7
1715600700000|2024-05-13 11:45:00|305.18|304.93|305.18|304.98|305.23|305.03|305.13|304.93|48
1715601000000|2024-05-13 11:50:00|305.23|305.03|305.13|304.98|305.23|305.03|305.13|304.98|10
1715601300000|2024-05-13 11:55:00|305.08|304.93|305.08|304.93|305.08|304.93|305.08|304.93|0
1715601600000|2024-05-13 12:00:00|305.13|304.98|305.13|304.93|305.13|304.98|305.08|304.93|5
1715601900000|2024-05-13 12:05:00|305.08|304.88|305.08|304.88|305.13|304.88|304.98|304.83|11
1715602200000|2024-05-13 12:10:00|305.03|304.83|304.98|304.83|305.08|304.83|304.98|304.78|7
1715602500000|2024-05-13 12:15:00|305.03|304.88|304.98|304.78|305.03|304.88|304.98|304.78|10
1715602800000|2024-05-13 12:20:00|304.93|304.83|305.03|304.88|305.03|304.88|304.93|304.78|6
1715603100000|2024-05-13 12:25:00|305.08|304.83|305.08|304.93|305.08|304.93|305.03|304.83|3
1715603400000|2024-05-13 12:30:00|305.13|304.88|305.08|304.93|305.18|304.98|305.08|304.88|1
1715603700000|2024-05-13 12:35:00|305.13|304.98|305.13|304.93|305.13|304.98|305.08|304.93|1
1715604000000|2024-05-13 12:40:00|305.18|304.98|305.23|305.03|305.23|305.08|305.18|304.98|31
1715604300000|2024-05-13 12:45:00|305.18|304.98|305.18|305.03|305.23|305.08|305.13|304.98|90
1715604600000|2024-05-13 12:50:00|305.23|305.08|305.23|305.08|305.28|305.08|305.18|305.03|18
1715604900000|2024-05-13 12:55:00|305.28|305.13|305.28|305.13|305.28|305.13|305.23|305.08|120
1715605200000|2024-05-13 13:00:00|305.33|305.18|305.38|305.23|305.38|305.23|305.28|305.13|41
1715605500000|2024-05-13 13:05:00|305.33|305.18|305.23|305.08|305.33|305.18|305.23|305.08|27
1715605800000|2024-05-13 13:10:00|305.28|305.13|305.23|305.03|305.28|305.13|305.18|305.03|14
1715606100000|2024-05-13 13:15:00|305.18|305.08|305.33|305.18|305.33|305.18|305.18|305.08|23
1715606400000|2024-05-13 13:20:00|305.38|305.13|305.38|305.23|305.43|305.28|305.38|305.13|21
1715606700000|2024-05-13 13:25:00|305.33|305.18|305.33|305.18|305.38|305.23|305.33|305.18|12
1715607000000|2024-05-13 13:30:00|305.28|305.13|305.28|305.13|305.33|305.18|305.08|304.93|95
1715607300000|2024-05-13 13:35:00|305.33|305.18|305.38|305.18|305.48|305.33|305.28|305.08|111
1715607600000|2024-05-13 13:40:00|305.33|305.23|305.08|304.93|305.38|305.23|305.08|304.93|55
1715607900000|2024-05-13 13:45:00|305.13|304.98|305.18|305.03|305.28|305.13|305.08|304.93|17
1715608200000|2024-05-13 13:50:00|305.23|305.08|305.43|305.28|305.43|305.28|305.23|305.08|15
1715608500000|2024-05-13 13:55:00|305.48|305.33|305.48|305.33|305.53|305.33|305.48|305.28|3
1715608800000|2024-05-13 14:00:00|305.43|305.28|305.33|305.13|305.48|305.33|305.28|305.08|33
1715609100000|2024-05-13 14:05:00|305.28|305.18|305.33|305.13|305.38|305.18|305.23|305.08|10
1715609400000|2024-05-13 14:10:00|305.28|305.18|305.33|305.13|305.43|305.28|305.28|305.08|41
1715609700000|2024-05-13 14:15:00|305.38|305.18|305.18|305.03|305.38|305.18|305.18|305.03|10
1715610000000|2024-05-13 14:20:00|305.23|304.98|305.03|304.83|305.23|304.98|304.98|304.83|28
1715610300000|2024-05-13 14:25:00|304.98|304.78|305.13|304.93|305.13|304.93|304.93|304.73|40
1715610600000|2024-05-13 14:30:00|305.08|304.98|305.03|304.83|305.13|304.98|304.93|304.73|20
1715610900000|2024-05-13 14:35:00|304.98|304.88|305.08|304.93|305.13|304.98|304.98|304.88|11
1715611200000|2024-05-13 14:40:00|305.13|304.98|305.13|304.98|305.23|305.08|305.08|304.88|40
1715611500000|2024-05-13 14:45:00|305.18|305.03|305.18|305.03|305.23|305.03|305.08|304.93|6
1715611800000|2024-05-13 14:50:00|305.13|304.98|305.03|304.88|305.18|304.98|305.03|304.88|4
1715612100000|2024-05-13 14:55:00|305.08|304.93|304.98|304.83|305.08|304.93|304.93|304.78|9
1715612400000|2024-05-13 15:00:00|304.93|304.78|304.53|304.33|304.93|304.78|304.48|304.33|123
1715612700000|2024-05-13 15:05:00|304.48|304.38|304.58|304.38|304.58|304.43|304.43|304.28|94
1715613000000|2024-05-13 15:10:00|304.53|304.43|304.53|304.33|304.58|304.43|304.53|304.33|54
1715613300000|2024-05-13 15:15:00|304.48|304.28|304.68|304.48|304.68|304.48|304.48|304.28|34
1715613600000|2024-05-13 15:20:00|304.63|304.53|304.68|304.53|304.73|304.53|304.63|304.43|16
1715613900000|2024-05-13 15:25:00|304.63|304.48|304.73|304.53|304.73|304.58|304.58|304.43|82
1715614200000|2024-05-13 15:30:00|304.68|304.48|304.68|304.48|304.73|304.53|304.48|304.33|34
1715614500000|2024-05-13 15:35:00|304.63|304.43|304.68|304.53|304.68|304.53|304.53|304.38|10
1715614800000|2024-05-13 15:40:00|304.63|304.48|304.63|304.48|304.68|304.48|304.63|304.48|1
1715615100000|2024-05-13 15:45:00|304.68||304.63||304.68||304.63||0
1715615400000|2024-05-13 15:50:00|304.68|304.43|304.68|304.53|304.68|304.53|304.63|304.43|0
1715615700000|2024-05-13 15:55:00|304.63|304.48|304.68|304.53|304.68|304.53|304.63|304.48|1
1715616000000|2024-05-13 16:00:00|304.73|304.48|304.73|304.58|304.83|304.63|304.73|304.48|12
1715616300000|2024-05-13 16:05:00|304.78|304.63|304.83|304.68|304.83|304.68|304.73|304.58|17
1715616600000|2024-05-13 16:10:00|304.88|304.63|304.78|304.58|304.88|304.63|304.73|304.58|2
1715616900000|2024-05-13 16:15:00|304.73|304.63|304.78|304.63|304.78|304.63|304.73|304.58|3
1715617200000|2024-05-13 16:20:00|304.83|304.58|304.88|304.73|304.88|304.73|304.83|304.58|20
1715617500000|2024-05-13 16:25:00|304.83|304.63|304.78|304.63|304.83|304.63|304.73|304.58|54
1715617800000|2024-05-13 16:30:00|304.73|304.58|304.68|304.53|304.78|304.63|304.68|304.53|10
1715618100000|2024-05-13 16:35:00||304.48||304.53||304.53||304.48|0
1715618400000|2024-05-13 16:40:00|304.73|304.58|304.63|304.48|304.73|304.58|304.63|304.43|2
1715618700000|2024-05-13 16:45:00|304.68|304.43|304.68|304.48|304.68|304.48|304.68|304.43|1
1715619000000|2024-05-13 16:50:00|304.63|304.53|304.63|304.48|304.68|304.53|304.63|304.43|0
1715619300000|2024-05-13 16:55:00|304.58|304.43|304.58|304.43|304.63|304.48|304.58|304.43|0
1715619600000|2024-05-13 17:00:00|304.53|304.38|304.48|304.28|304.58|304.38|304.48|304.28|3
1715619900000|2024-05-13 17:05:00|304.43|304.33|304.23|304.08|304.43|304.33|304.18|304.03|42
1715620200000|2024-05-13 17:10:00|304.18|304.03|304.18|303.98|304.23|304.03|304.08|303.88|73
1715620500000|2024-05-13 17:15:00|304.13|303.93|304.23|304.08|304.23|304.08|304.13|303.93|27
1715620800000|2024-05-13 17:20:00|304.28|304.13|304.28|304.08|304.28|304.13|304.23|304.08|5
1715621100000|2024-05-13 17:25:00|304.23|304.13|304.28|304.13|304.33|304.18|304.23|304.13|2
1715621400000|2024-05-13 17:30:00|304.33|304.08|304.23|304.08|304.33|304.13|304.23|304.03|1
1715621700000|2024-05-13 17:35:00|304.28|304.03|304.18|303.98|304.28|304.08|304.18|303.98|7
1715622000000|2024-05-13 17:40:00|304.13|303.93|304.13|303.98|304.23|303.98|304.13|303.93|4
1715622300000|2024-05-13 17:45:00|304.18|303.93|304.18|303.98|304.23|304.03|304.13|303.93|2
1715622600000|2024-05-13 17:50:00|304.23|304.03|304.28|304.08|304.28|304.13|304.23|304.03|9
1715622900000|2024-05-13 17:55:00|304.23|304.13|304.38|304.18|304.38|304.18|304.23|304.13|4
1715623200000|2024-05-13 18:00:00|304.33|304.13|304.38|304.18|304.38|304.23|304.28|304.13|5
1715623500000|2024-05-13 18:05:00|304.43|304.23|304.38|304.18|304.43|304.23|304.33|304.18|5
1715623800000|2024-05-13 18:10:00|304.33|304.23|304.38|304.18|304.43|304.23|304.33|304.18|3
1715624100000|2024-05-13 18:15:00|304.33|304.23|304.43|304.23|304.43|304.23|304.33|304.13|12
1715624400000|2024-05-13 18:20:00|304.38|304.28|304.43|304.23|304.43|304.28|304.38|304.23|0
1715624700000|2024-05-13 18:25:00|304.48|304.28|304.48|304.28|304.48|304.28|304.43|304.23|0
1715625000000|2024-05-13 18:30:00|304.43|304.23|304.48|304.33|304.53|304.33|304.43|304.23|4
1715625300000|2024-05-13 18:35:00|304.53|304.38|304.43|304.28|304.53|304.38|304.43|304.28|0
1715625600000|2024-05-13 18:40:00|304.38|304.23|304.38|304.23|304.38|304.28|304.38|304.23|0
1715625900000|2024-05-13 18:45:00|304.43|304.28|304.43|304.23|304.48|304.28|304.43|304.23|1
1715626200000|2024-05-13 18:50:00|304.48|304.28|304.48|304.28|304.48|304.28|304.43|304.23|2
1715626500000|2024-05-13 18:55:00|304.43|304.33|304.48|304.28|304.48|304.33|304.43|304.28|1
1715626800000|2024-05-13 19:00:00||304.33||304.28||304.33||304.28|2
1715627100000|2024-05-13 19:05:00|304.43|304.33|304.48|304.28|304.48|304.33|304.43|304.28|2
1715627400000|2024-05-13 19:10:00|304.43|304.23|304.53|304.33|304.53|304.33|304.43|304.23|1
1715627700000|2024-05-13 19:15:00|304.58|304.38|304.58|304.38|304.58|304.38|304.53|304.33|2
1715628000000|2024-05-13 19:20:00|304.53|304.43|304.53|304.38|304.58|304.43|304.53|304.38|10
1715628300000|2024-05-13 19:25:00|304.58|304.43|304.58|304.38|304.58|304.43|304.53|304.33|11
1715628600000|2024-05-13 19:30:00|304.53|304.43|304.53|304.38|304.53|304.43|304.53|304.38|0
1715628900000|2024-05-13 19:35:00|304.58|304.33|304.63|304.48|304.63|304.48|304.58|304.33|11
1715629200000|2024-05-13 19:40:00|304.68|304.43|304.63|304.48|304.68|304.48|304.58|304.43|16
1715629500000|2024-05-13 19:45:00|304.58|304.43|304.53|304.33|304.58|304.43|304.48|304.33|18
1715629800000|2024-05-13 19:50:00|304.58|304.38|304.58|304.38|304.58|304.43|304.53|304.33|21
1715630100000|2024-05-13 19:55:00|304.53|304.43|304.68|304.53|304.68|304.53|304.53|304.38|9
1715630400000|2024-05-13 20:00:00|304.73|304.58|304.63|304.48|304.73|304.58|304.63|304.48|14
1715630700000|2024-05-13 20:05:00||304.43||304.43||304.48||304.43|0
1715631000000|2024-05-13 20:10:00||304.48||304.48||304.48||304.48|0
1715632800000|2024-05-13 20:40:00|304.58|304.43|304.58|304.43|304.58|304.43|304.58|304.43|0
1715633700000|2024-05-13 20:55:00|304.53|304.38|304.73|304.38|304.73|304.43|304.53|304.33|9
1715634000000|2024-05-13 21:00:00|304.88|304.28|304.93|304.03|304.93|304.28|304.88|303.98|0
1715634600000|2024-05-13 21:10:00|304.78|304.18|304.78|304.18|304.78|304.18|304.78|304.18|0
1715638500000|2024-05-13 22:15:00|304.88|304.28|304.88|304.28|304.88|304.28|304.78|304.18|0
1715638800000|2024-05-13 22:20:00|304.78|304.18|304.78|304.18|304.78|304.18|304.78|304.18|0
1715640900000|2024-05-13 22:55:00|304.88|304.28|304.78|304.18|304.88|304.28|304.78|304.18|0
1715642700000|2024-05-13 23:25:00|304.88|304.28|304.88|304.28|304.88|304.28|304.78|304.18|0
1715643000000|2024-05-13 23:30:00|304.78|304.18|304.78|304.18|304.88|304.28|304.78|304.18|0
1715643600000|2024-05-13 23:40:00|304.88|304.28|304.88|304.28|304.88|304.28|304.88|304.28|0
1715644800000|2024-05-14 00:00:00|304.78|304.18|304.88|304.28|304.88|304.28|304.78|304.18|0
1715645100000|2024-05-14 00:05:00|304.78|304.18|304.88|304.28|304.88|304.28|304.78|304.18|0
1715646600000|2024-05-14 00:30:00|304.93|304.38|304.58|304.43|305.03|304.83|304.33|304.18|433
1715646900000|2024-05-14 00:35:00|304.63|304.48|304.58|304.43|304.73|304.58|304.53|304.38|121
1715647200000|2024-05-14 00:40:00|304.63|304.48|304.68|304.53|304.78|304.63|304.63|304.48|109
1715647500000|2024-05-14 00:45:00|304.63|304.48|304.48|304.33|304.63|304.48|304.33|304.18|212
1715647800000|2024-05-14 00:50:00|304.53|304.38|304.48|304.33|304.53|304.38|304.48|304.33|68
1715648100000|2024-05-14 00:55:00|304.43|304.28|304.63|304.43|304.63|304.48|304.43|304.28|131
1715648400000|2024-05-14 01:00:00|304.68|304.48|305.38|305.23|305.43|305.28|304.68|304.48|578
1715648700000|2024-05-14 01:05:00|305.43|305.28|305.43|305.23|305.48|305.33|305.08|304.93|328
1715649000000|2024-05-14 01:10:00|305.38|305.18|305.33|305.18|305.38|305.23|305.18|305.03|208
1715649300000|2024-05-14 01:15:00|305.38|305.23|305.53|305.38|305.58|305.43|305.23|305.08|272
1715649600000|2024-05-14 01:20:00|305.48|305.33|305.58|305.43|305.73|305.58|305.43|305.28|369
1715649900000|2024-05-14 01:25:00|305.53|305.38|305.53|305.38|305.68|305.53|305.43|305.28|221
1715650200000|2024-05-14 01:30:00|305.58|305.43|305.38|305.23|305.68|305.53|305.33|305.18|210
1715650500000|2024-05-14 01:35:00|305.33|305.18|305.38|305.23|305.58|305.38|305.33|305.13|220
1715650800000|2024-05-14 01:40:00|305.33|305.18|305.48|305.33|305.58|305.38|305.23|305.08|170
1715651100000|2024-05-14 01:45:00|305.43|305.28|305.23|305.08|305.43|305.28|305.13|304.98|174
1715651400000|2024-05-14 01:50:00|305.18|305.03|304.98|304.83|305.18|305.03|304.98|304.78|177
1715651700000|2024-05-14 01:55:00|304.93|304.78|304.73|304.53|305.03|304.88|304.68|304.53|253
1715652000000|2024-05-14 02:00:00|304.78|304.58|304.83|304.63|304.93|304.78|304.68|304.53|236
1715652300000|2024-05-14 02:05:00|304.88|304.68|304.88|304.73|304.98|304.83|304.83|304.68|138
1715652600000|2024-05-14 02:10:00|304.83|304.68|305.26|305.11|305.26|305.11|304.83|304.68|175
1715652900000|2024-05-14 02:15:00|305.31|305.16|305.31|305.16|305.41|305.26|305.16|305.01|202
1715653200000|2024-05-14 02:20:00|305.36|305.11|305.36|305.21|305.41|305.26|305.26|305.11|135
1715653500000|2024-05-14 02:25:00|305.31|305.16|305.36|305.21|305.36|305.21|305.06|304.91|215
1715653800000|2024-05-14 02:30:00|305.41|305.26|305.11|304.96|305.41|305.26|305.06|304.86|226
1715654100000|2024-05-14 02:35:00|305.06|304.91|305.21|305.06|305.21|305.06|304.96|304.81|176
1715654400000|2024-05-14 02:40:00|305.16|305.01|305.26|305.11|305.31|305.16|305.06|304.91|120
1715654700000|2024-05-14 02:45:00|305.31|305.06|304.96|304.81|305.31|305.06|304.96|304.81|138
1715655000000|2024-05-14 02:50:00|304.91|304.76|305.21|305.06|305.21|305.06|304.91|304.76|92
1715655300000|2024-05-14 02:55:00|305.26|305.11|305.11|304.96|305.31|305.11|305.06|304.91|85
1715655600000|2024-05-14 03:00:00|305.06|304.91|305.01|304.86|305.11|304.91|304.96|304.81|71
1715655900000|2024-05-14 03:05:00|305.06|304.91|304.86|304.71|305.16|304.96|304.86|304.66|160
1715656200000|2024-05-14 03:10:00|304.91|304.76|305.11|304.96|305.11|304.96|304.86|304.71|58
1715656500000|2024-05-14 03:15:00|305.16|305.01|305.16|305.01|305.21|305.01|305.06|304.91|82
1715656800000|2024-05-14 03:20:00|305.21|305.06|305.21|305.06|305.26|305.11|305.01|304.86|182
1715657100000|2024-05-14 03:25:00|305.16|305.01|305.26|305.11|305.31|305.16|305.16|305.01|108
1715657400000|2024-05-14 03:30:00|305.21|305.06|305.11|304.96|305.26|305.11|305.01|304.86|80
1715657700000|2024-05-14 03:35:00|305.06|304.91|305.06|304.91|305.16|305.01|305.06|304.91|69
1715658000000|2024-05-14 03:40:00|305.11|304.96|305.01|304.86|305.11|304.96|304.96|304.81|80
1715658300000|2024-05-14 03:45:00|305.06|304.81|305.06|304.91|305.11|304.96|304.96|304.81|78
1715658600000|2024-05-14 03:50:00|305.11|304.96|305.21|305.06|305.26|305.06|305.06|304.91|81
1715658900000|2024-05-14 03:55:00|305.16|305.01|305.11|304.96|305.31|305.16|305.11|304.96|132
1715659200000|2024-05-14 04:00:00|305.16|305.01|305.31|305.16|305.31|305.16|305.16|305.01|46
1715659500000|2024-05-14 04:05:00|305.26|305.11|305.21|305.06|305.31|305.16|305.21|305.01|111
1715659800000|2024-05-14 04:10:00|305.26|305.11|305.31|305.16|305.31|305.16|305.26|305.11|41
1715660100000|2024-05-14 04:15:00|305.26|305.11|305.31|305.16|305.31|305.16|305.26|305.11|80
1715660400000|2024-05-14 04:20:00|305.36|305.11|305.31|305.16|305.36|305.16|305.26|305.11|77
1715660700000|2024-05-14 04:25:00|305.36|305.21|305.36|305.21|305.36|305.21|305.31|305.16|77
1715661000000|2024-05-14 04:30:00|305.41|305.26|305.36|305.21|305.41|305.26|305.31|305.16|82
1715661300000|2024-05-14 04:35:00|305.31|305.16|305.31|305.16|305.31|305.16|305.31|305.16|41
1715661600000|2024-05-14 04:40:00|305.36|305.21|305.31|305.16|305.36|305.21|305.31|305.16|90
1715661900000|2024-05-14 04:45:00|305.36|305.21|305.36|305.21|305.41|305.21|305.36|305.21|62
1715662200000|2024-05-14 04:50:00|305.41|305.26|305.36|305.21|305.41|305.26|305.36|305.21|105
1715662500000|2024-05-14 04:55:00|305.41|305.26|305.36|305.21|305.41|305.26|305.31|305.16|94
1715662800000|2024-05-14 05:00:00|305.21|305.06|305.36|305.21|305.36|305.21|305.06|304.91|271
1715663100000|2024-05-14 05:05:00|305.41|305.11|305.31|305.11|305.41|305.16|305.16|304.96|130
1715663400000|2024-05-14 05:10:00|305.26|305.16|305.21|305.06|305.26|305.16|305.16|304.96|84
1715663700000|2024-05-14 05:15:00|305.16|305.01|305.26|305.11|305.26|305.11|305.06|304.91|102
1715664000000|2024-05-14 05:20:00|305.31|305.16|305.26|305.11|305.31|305.16|305.26|305.11|61
1715664300000|2024-05-14 05:25:00|305.31|305.16|305.21|305.06|305.31|305.16|305.21|305.06|46
1715664600000|2024-05-14 05:30:00|305.26|305.11|305.21|305.06|305.31|305.16|305.11|304.96|84
1715664900000|2024-05-14 05:35:00|305.16|305.01|305.11|304.96|305.21|305.06|305.11|304.96|81
1715665200000|2024-05-14 05:40:00|305.16|305.01|305.21|305.01|305.21|305.06|305.11|304.91|59
1715665500000|2024-05-14 05:45:00|305.16|305.06|305.21|305.06|305.21|305.06|305.16|305.01|39
1715665800000|2024-05-14 05:50:00|305.26|305.01|305.26|305.11|305.26|305.11|305.26|305.01|59
1715666100000|2024-05-14 05:55:00|305.31|305.16|305.36|305.21|305.36|305.21|305.26|305.11|64
1715666400000|2024-05-14 06:00:00|305.31|305.16|305.36|305.21|305.36|305.21|305.31|305.16|55
1715666700000|2024-05-14 06:05:00|305.41|305.26|305.46|305.31|305.51|305.36|305.41|305.26|94
1715667000000|2024-05-14 06:10:00|305.51|305.36|305.51|305.36|305.56|305.41|305.46|305.26|76
1715667300000|2024-05-14 06:15:00|305.56|305.41|305.66|305.51|305.66|305.51|305.51|305.41|80
1715667600000|2024-05-14 06:20:00|305.71|305.56|305.61|305.46|305.71|305.56|305.61|305.46|166
1715667900000|2024-05-14 06:25:00|305.56|305.41|305.56|305.41|305.61|305.46|305.51|305.36|101
1715668200000|2024-05-14 06:30:00|305.51|305.36|305.56|305.41|305.56|305.41|305.51|305.36|69
1715668500000|2024-05-14 06:35:00|305.51|305.36|305.56|305.41|305.56|305.41|305.51|305.36|111
1715668800000|2024-05-14 06:40:00|305.61|305.46|305.66|305.51|305.66|305.51|305.61|305.46|98
1715669100000|2024-05-14 06:45:00|||||||||33
1715669400000|2024-05-14 06:50:00|305.71|305.56|305.66|305.51|305.71|305.56|305.66|305.51|55
1715669700000|2024-05-14 06:55:00|305.61|305.46|305.56|305.41|305.61|305.46|305.56|305.41|116
1715670000000|2024-05-14 07:00:00|305.61|305.46|305.56|305.41|305.61|305.46|305.56|305.41|146
1715670300000|2024-05-14 07:05:00|305.51|305.36|305.56|305.41|305.61|305.46|305.46|305.31|80
1715670600000|2024-05-14 07:10:00|305.51|305.36|305.61|305.46|305.66|305.51|305.51|305.36|112
1715670900000|2024-05-14 07:15:00|305.66|305.51|305.61|305.46|305.66|305.51|305.56|305.41|58
1715671200000|2024-05-14 07:20:00|305.56|305.41|305.66|305.51|305.66|305.51|305.56|305.41|79
1715671500000|2024-05-14 07:25:00|305.71|305.56|305.66|305.51|305.71|305.56|305.66|305.46|206
1715671800000|2024-05-14 07:30:00|305.71||305.66||305.71||305.66||72
1715672100000|2024-05-14 07:35:00|305.61|305.46|305.61|305.46|305.61|305.46|305.61|305.46|168
1715672400000|2024-05-14 07:40:00|305.66||305.61||305.66||305.61||124
1715672700000|2024-05-14 07:45:00|||||||||72
1715673000000|2024-05-14 07:50:00|||||||||128
1715673300000|2024-05-14 07:55:00|305.56|305.41|305.56|305.41|305.56|305.41|305.56|305.41|119
1715673600000|2024-05-14 08:00:00|305.51|305.36|305.51|305.36|305.56|305.41|305.51|305.36|171
1715673900000|2024-05-14 08:05:00|305.56|305.41|305.41|305.26|305.56|305.41|305.36|305.21|220
1715674200000|2024-05-14 08:10:00|305.46|305.31|305.51|305.36|305.56|305.41|305.46|305.31|156
1715674500000|2024-05-14 08:15:00|305.56|305.41|305.56|305.41|305.61|305.46|305.51|305.36|177
1715674800000|2024-05-14 08:20:00|305.61|305.46|305.66|305.51|305.66|305.51|305.56|305.41|233
1715675100000|2024-05-14 08:25:00|305.71|305.56|305.71|305.56|305.76|305.61|305.66|305.51|137
1715675400000|2024-05-14 08:30:00|305.66|305.51|305.81|305.66|305.81|305.66|305.66|305.51|195
1715675700000|2024-05-14 08:35:00|305.76|305.61|305.71|305.56|305.81|305.66|305.71|305.56|186
1715676000000|2024-05-14 08:40:00|||||||||40
1715676300000|2024-05-14 08:45:00|305.66|305.51|305.76|305.61|305.81|305.66|305.66|305.51|293
1715676600000|2024-05-14 08:50:00|305.81|305.66|305.91|305.76|305.96|305.81|305.76|305.61|260
1715676900000|2024-05-14 08:55:00|305.96|305.81|305.91|305.71|306.11|305.91|305.86|305.71|607
1715677200000|2024-05-14 09:00:00|305.86|305.66|306.11|305.91|306.11|305.96|305.81|305.66|661
1715677500000|2024-05-14 09:05:00|306.06|305.96|305.86|305.71|306.11|305.96|305.81|305.66|413
1715677800000|2024-05-14 09:10:00|305.91|305.76|305.96|305.81|306.01|305.86|305.86|305.71|59
1715678100000|2024-05-14 09:15:00|305.91|305.76|306.06|305.86|306.06|305.86|305.91|305.71|96
1715678400000|2024-05-14 09:20:00|306.11|305.51|306.11|305.51|306.11|305.51|306.11|305.51|12
1715678700000|2024-05-14 09:25:00|||||||||6
1715680200000|2024-05-14 09:50:00|306.01|305.76|306.11|305.91|306.16|305.96|305.96|305.71|118
1715680500000|2024-05-14 09:55:00|306.06|305.96|305.86|305.71|306.11|305.96|305.86|305.71|156
1715680800000|2024-05-14 10:00:00|305.81|305.66|305.96|305.76|305.96|305.76|305.81|305.61|73
1715681100000|2024-05-14 10:05:00|305.91|305.71|305.86|305.66|305.91|305.71|305.71|305.56|73
1715681400000|2024-05-14 10:10:00|305.81|305.61|305.76|305.61|305.86|305.61|305.76|305.56|37
1715681700000|2024-05-14 10:15:00|305.81|305.66|305.81|305.61|305.81|305.66|305.76|305.61|23
1715682000000|2024-05-14 10:20:00|305.76|305.66|305.81|305.61|305.81|305.66|305.76|305.61|20
1715682300000|2024-05-14 10:25:00|305.76|305.56|305.76|305.56|305.81|305.66|305.66|305.51|40
1715682600000|2024-05-14 10:30:00|305.81|305.61|306.81|306.61|308.16|308.01|305.81|305.61|840
1715682900000|2024-05-14 10:35:00|306.76|306.56|307.16|306.96|307.26|307.01|306.51|306.26|125
1715683200000|2024-05-14 10:40:00|307.06|306.91|307.71|307.51|307.96|307.71|307.06|306.91|162
1715683500000|2024-05-14 10:45:00|307.66|307.41|307.21|307.06|307.96|307.71|307.16|307.01|454
1715683800000|2024-05-14 10:50:00|307.31|307.01|307.61|307.46|307.91|307.71|307.31|307.01|245
1715684100000|2024-05-14 10:55:00|307.66|307.51|307.61|307.41|307.81|307.61|307.51|307.31|153
1715684400000|2024-05-14 11:00:00|307.56|307.36|307.41|307.26|307.56|307.36|307.41|307.21|43
1715684700000|2024-05-14 11:05:00|307.36|307.21|307.41|307.21|307.51|307.31|307.16|307.01|163
1715685000000|2024-05-14 11:10:00|307.46|307.26|307.36|307.21|307.46|307.31|307.21|307.06|100
1715685300000|2024-05-14 11:15:00|307.31|307.16|307.31|307.16|307.41|307.26|307.26|307.11|52
1715685600000|2024-05-14 11:20:00|307.36|307.11|307.51|307.36|307.66|307.46|307.31|307.11|182
1715685900000|2024-05-14 11:25:00|307.46|307.31|307.41|307.26|307.51|307.36|307.41|307.21|40
1715686200000|2024-05-14 11:30:00|307.36|307.21|307.46|307.26|307.46|307.31|307.26|307.11|35
1715686500000|2024-05-14 11:35:00|307.41|307.31|307.56|307.41|307.61|307.46|307.41|307.26|159
1715686800000|2024-05-14 11:40:00|307.61|307.36|307.76|307.56|307.81|307.61|307.56|307.36|87
1715687100000|2024-05-14 11:45:00|307.71|307.51|307.56|307.41|307.71|307.51|307.56|307.36|95
1715687400000|2024-05-14 11:50:00|307.51|307.36|307.36|307.21|307.51|307.41|307.31|307.16|139
1715687700000|2024-05-14 11:55:00|307.31|307.16|307.36|307.21|307.36|307.21|307.31|307.16|1
1715688000000|2024-05-14 12:00:00|307.31|307.16|307.31|307.11|307.31|307.16|307.21|307.06|57
1715688300000|2024-05-14 12:05:00|307.21|307.16|306.46|306.21|307.21|307.16|306.26|306.06|289
1715688600000|2024-05-14 12:10:00|306.41|306.26|306.56|306.31|306.66|306.46|306.41|306.26|52
1715688900000|2024-05-14 12:15:00|306.51|306.26|307.06|306.91|307.06|306.91|306.51|306.26|60
1715689200000|2024-05-14 12:20:00|307.11|306.96|307.21|307.06|307.26|307.11|307.11|306.96|35
1715689500000|2024-05-14 12:25:00|307.16|307.01|307.21|307.01|307.26|307.11|307.16|307.01|5
1715689800000|2024-05-14 12:30:00|307.16|306.91|306.86|306.61|307.16|306.91|305.61|305.41|194
1715690100000|2024-05-14 12:35:00|306.81|306.56|307.11|306.96|307.31|307.11|306.71|306.51|14
1715690400000|2024-05-14 12:40:00|307.16|307.01|307.36|307.16|307.61|307.36|307.16|307.01|69
1715690700000|2024-05-14 12:45:00|307.31|307.11|307.21|307.06|307.46|307.26|307.11|306.96|38
1715691000000|2024-05-14 12:50:00|307.26|307.11|307.56|307.41|307.56|307.41|307.21|307.01|63
1715691300000|2024-05-14 12:55:00|307.51|307.36|307.56|307.41|307.81|307.66|307.51|307.36|142
1715691600000|2024-05-14 13:00:00|307.61|307.46|307.46|307.26|307.66|307.46|307.36|307.16|96
1715691900000|2024-05-14 13:05:00|307.41|307.31|307.71|307.56|307.76|307.61|307.41|307.26|68
1715692200000|2024-05-14 13:10:00|307.76|307.51|307.96|307.81|308.06|307.86|307.61|307.46|118
1715692500000|2024-05-14 13:15:00|308.01|307.76|307.86|307.71|308.11|307.96|307.86|307.66|131
1715692800000|2024-05-14 13:20:00|307.81|307.66|307.91|307.71|308.01|307.86|307.81|307.61|71
1715693100000|2024-05-14 13:25:00|307.96|307.76|307.76|307.61|308.01|307.86|307.76|307.61|64
1715693400000|2024-05-14 13:30:00|307.81|307.56|307.76|307.51|308.51|308.36|307.71|307.51|227
1715693700000|2024-05-14 13:35:00|307.71|307.56|307.81|307.61|307.91|307.71|307.51|307.31|199
1715694000000|2024-05-14 13:40:00|307.86|307.66|307.81|307.66|308.26|308.06|307.81|307.61|145
1715694300000|2024-05-14 13:45:00|307.91|307.71|307.21|307.01|307.91|307.71|307.16|306.96|177
1715694600000|2024-05-14 13:50:00|307.16|306.96|306.86|306.71|307.26|307.06|306.76|306.56|122
1715694900000|2024-05-14 13:55:00|306.76|306.61|306.86|306.71|307.01|306.81|306.76|306.61|182
1715695200000|2024-05-14 14:00:00|306.81|306.66|306.56|306.36|306.91|306.71|306.36|306.21|105
1715695500000|2024-05-14 14:05:00|306.61|306.41|307.06|306.86|307.06|306.86|306.56|306.41|61
1715695800000|2024-05-14 14:10:00|307.11|306.91|307.41|307.21|307.66|307.41|307.06|306.91|69
1715696100000|2024-05-14 14:15:00|307.51|307.26|307.56|307.36|307.71|307.51|307.36|307.16|96
1715696400000|2024-05-14 14:20:00|307.61|307.41|308.11|307.96|308.16|308.01|307.56|307.36|113
1715696700000|2024-05-14 14:25:00|308.21|308.01|308.31|308.11|308.46|308.31|308.11|307.91|301
1715697000000|2024-05-14 14:30:00|308.26|308.16|308.81|308.66|308.81|308.66|308.26|308.06|146
1715697300000|2024-05-14 14:35:00|308.86|308.61|308.31|308.16|308.86|308.66|308.16|308.01|205
1715697600000|2024-05-14 14:40:00|308.36|308.11|308.56|308.36|308.56|308.41|308.16|308.01|94
1715697900000|2024-05-14 14:45:00|308.51|308.31|308.41|308.21|308.56|308.36|308.21|308.06|49
1715698200000|2024-05-14 14:50:00|308.46|308.26|308.41|308.26|308.51|308.36|308.31|308.16|64
1715698500000|2024-05-14 14:55:00|308.46|308.31|308.41|308.21|308.56|308.36|308.26|308.11|63
1715698800000|2024-05-14 15:00:00|308.36|308.26|308.31|308.11|308.46|308.31|308.21|308.06|47
1715699100000|2024-05-14 15:05:00|308.26|308.16|308.41|308.26|308.41|308.26|308.26|308.11|36
1715699400000|2024-05-14 15:10:00|308.46|308.21|308.26|308.06|308.46|308.26|308.26|308.06|46
1715699700000|2024-05-14 15:15:00|308.21|308.01|307.96|307.81|308.21|308.06|307.96|307.81|95
1715700000000|2024-05-14 15:20:00|308.01|307.76|308.01|307.86|308.06|307.91|307.96|307.76|42
1715700300000|2024-05-14 15:25:00|308.06|307.91|308.46|308.26|308.56|308.41|308.01|307.91|218
1715700600000|2024-05-14 15:30:00|308.41|308.31|308.16|308.01|308.41|308.31|308.16|308.01|41
1715700900000|2024-05-14 15:35:00|308.11|307.96|307.71|307.56|308.11|307.96|307.71|307.56|27
1715701200000|2024-05-14 15:40:00|307.76|307.61|307.56|307.41|307.81|307.61|307.56|307.41|34
1715701500000|2024-05-14 15:45:00|307.61|307.46|307.76|307.61|307.76|307.61|307.56|307.46|93
1715701800000|2024-05-14 15:50:00|307.81|307.66|307.76|307.61|307.81|307.66|307.76|307.56|41
1715702100000|2024-05-14 15:55:00|307.81|307.56|307.76|307.61|307.91|307.71|307.71|307.56|10
1715702400000|2024-05-14 16:00:00|307.71|307.56|307.56|307.41|307.76|307.56|307.56|307.41|5
1715702700000|2024-05-14 16:05:00|307.61|307.46|307.61|307.46|307.76|307.61|307.61|307.46|15
1715703000000|2024-05-14 16:10:00|307.56|307.41|307.51|307.36|307.61|307.46|307.51|307.36|29
1715703300000|2024-05-14 16:15:00|307.46|307.31|307.41|307.26|307.56|307.41|307.41|307.21|24
1715703600000|2024-05-14 16:20:00|307.46|307.31|307.56|307.36|307.61|307.41|307.46|307.31|7
1715703900000|2024-05-14 16:25:00|307.51|307.41|307.56|307.41|307.56|307.41|307.46|307.31|14
1715704200000|2024-05-14 16:30:00|307.61|307.46|307.61|307.46|307.66|307.51|307.56|307.41|11
1715704500000|2024-05-14 16:35:00|307.66|307.51|307.61|307.46|307.71|307.56|307.61|307.41|3
1715704800000|2024-05-14 16:40:00|307.66|307.51|307.56|307.41|307.71|307.51|307.56|307.41|3
1715705100000|2024-05-14 16:45:00|307.61|307.46|307.61|307.46|307.66|307.46|307.61|307.46|4
1715705400000|2024-05-14 16:50:00|307.66|307.51|307.61|307.46|307.66|307.51|307.56|307.36|11
1715705700000|2024-05-14 16:55:00|307.66|307.51|307.76|307.61|307.76|307.61|307.61|307.46|10
1715706000000|2024-05-14 17:00:00|307.81|307.56|307.71|307.56|307.81|307.61|307.66|307.46|26
1715706300000|2024-05-14 17:05:00|307.66|307.51|307.66|307.51|307.66|307.51|307.51|307.36|10
1715706600000|2024-05-14 17:10:00|307.71|307.56|307.61|307.46|307.71|307.56|307.61|307.46|15
1715706900000|2024-05-14 17:15:00|307.66|307.41|307.76|307.56|307.76|307.56|307.56|307.41|6
1715707200000|2024-05-14 17:20:00|307.81|307.61|307.81|307.66|307.81|307.66|307.81|307.61|6
1715707500000|2024-05-14 17:25:00|307.71|307.56|307.71|307.56|307.71|307.56|307.56|307.36|26
1715707800000|2024-05-14 17:30:00|307.76|307.61|307.76|307.56|307.86|307.66|307.76|307.56|24
1715708100000|2024-05-14 17:35:00|307.81|307.61|307.76|307.61|307.81|307.66|307.71|307.56|7
1715708400000|2024-05-14 17:40:00|307.81|307.66|307.91|307.71|307.91|307.71|307.81|307.66|4
1715708700000|2024-05-14 17:45:00|307.86|307.66|307.66|307.46|307.91|307.66|307.66|307.46|12
1715709000000|2024-05-14 17:50:00|307.61|307.51|307.71|307.56|307.71|307.56|307.56|307.36|3
1715709300000|2024-05-14 17:55:00|307.76|307.61|307.76|307.61|307.76|307.61|307.71|307.61|7
1715709600000|2024-05-14 18:00:00|307.81|307.66|307.81|307.61|307.81|307.66|307.76|307.61|0
1715709900000|2024-05-14 18:05:00|307.76|307.66|307.91|307.76|307.91|307.76|307.76|307.61|3
1715710200000|2024-05-14 18:10:00|307.96|307.71|307.96|307.81|307.96|307.81|307.91|307.71|14
1715710500000|2024-05-14 18:15:00|308.01|307.86|307.71|307.51|308.01|307.86|307.66|307.51|35
1715710800000|2024-05-14 18:20:00|307.66|307.56|307.71|307.56|307.71|307.56|307.61|307.46|14
1715711100000|2024-05-14 18:25:00|307.76|307.51|307.71|307.51|307.76|307.56|307.66|307.51|7
1715711400000|2024-05-14 18:30:00|307.66|307.46|307.86|307.66|307.86|307.66|307.66|307.46|6
1715711700000|2024-05-14 18:35:00|307.91|307.71|307.86|307.66|307.91|307.71|307.81|307.61|12
1715712000000|2024-05-14 18:40:00|307.91|307.71|307.91|307.71|308.06|307.91|307.86|307.71|14
1715712300000|2024-05-14 18:45:00|307.86|307.66|307.81|307.61|307.91|307.76|307.76|307.61|32
1715712600000|2024-05-14 18:50:00|307.76|307.66|307.81|307.66|307.81|307.66|307.76|307.61|10
1715712900000|2024-05-14 18:55:00|307.86|307.71|307.86|307.71|307.91|307.76|307.81|307.61|14
1715713200000|2024-05-14 19:00:00|307.81|307.66|307.96|307.81|307.96|307.81|307.81|307.66|7
1715713500000|2024-05-14 19:05:00|307.91|307.76|307.91|307.76|307.96|307.81|307.86|307.71|9
1715713800000|2024-05-14 19:10:00|307.86|307.71|307.81|307.61|307.91|307.76|307.81|307.61|10
1715714100000|2024-05-14 19:15:00|307.76|307.66|307.86|307.71|307.91|307.76|307.76|307.61|10
1715714400000|2024-05-14 19:20:00|307.91|307.66|307.86|307.71|307.96|307.76|307.86|307.66|0
1715714700000|2024-05-14 19:25:00|307.81|307.66|307.86|307.66|307.86|307.66|307.76|307.61|3
1715715000000|2024-05-14 19:30:00|307.81|307.71|307.76|307.61|307.86|307.71|307.76|307.61|1
1715715300000|2024-05-14 19:35:00|307.71|307.56|307.81|307.66|307.81|307.66|307.71|307.56|3
1715715600000|2024-05-14 19:40:00|307.86|307.61|307.86|307.71|307.86|307.71|307.86|307.61|3
1715715900000|2024-05-14 19:45:00|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|7
1715716200000|2024-05-14 19:50:00|307.86|307.71|307.96|307.76|308.01|307.81|307.86|307.66|8
1715716500000|2024-05-14 19:55:00|307.91|307.71|307.96|307.81|308.01|307.86|307.86|307.71|32
1715716800000|2024-05-14 20:00:00|307.91|307.76|307.91|307.76|307.91|307.76|307.86|307.71|1
1715717100000|2024-05-14 20:05:00|307.96|307.71|307.86|307.71|307.96|307.71|307.86|307.71|1
1715717400000|2024-05-14 20:10:00|307.91|307.76|307.96|307.76|307.96|307.76|307.86|307.76|3
1715717700000|2024-05-14 20:15:00||307.81||307.81||307.81||307.81|0
1715718000000|2024-05-14 20:20:00|307.91|307.76|307.91|307.76|307.91|307.81|307.91|307.76|0
1715718300000|2024-05-14 20:25:00|307.96||307.96||307.96||307.96||1
1715718900000|2024-05-14 20:35:00|307.91||307.91||307.91||307.91||0
1715719200000|2024-05-14 20:40:00|307.96|307.71|307.96|307.76|308.01|307.76|307.86|307.66|1
1715719500000|2024-05-14 20:45:00|308.01|307.81|308.01|307.81|308.01|307.81|308.01|307.76|0
1715719800000|2024-05-14 20:50:00||307.76||307.76||307.81||307.76|0
1715720100000|2024-05-14 20:55:00|307.96|307.81|308.06|307.81|308.06|307.81|307.96|307.76|13
1715720400000|2024-05-14 21:00:00|308.11|307.76|308.21|307.76|308.21|307.76|308.11|307.76|0
1715721000000|2024-05-14 21:10:00|308.31|307.71|308.31|307.71|308.31|307.71|308.31|307.71|0
1715721300000|2024-05-14 21:15:00|308.21|307.61|308.21|307.61|308.21|307.61|308.21|307.61|0
1715723100000|2024-05-14 21:45:00|308.31|307.71|308.21|307.61|308.31|307.71|308.21|307.61|0
1715723700000|2024-05-14 21:55:00|308.31|307.71|308.21|307.61|308.31|307.71|308.21|307.61|0
1715724300000|2024-05-14 22:05:00|308.31|307.71|308.31|307.71|308.31|307.71|308.21|307.61|0
1715725500000|2024-05-14 22:25:00|308.41|307.81|308.41|307.81|308.41|307.81|308.31|307.71|0
1715726100000|2024-05-14 22:35:00|308.31|307.71|308.41|307.81|308.41|307.81|308.31|307.71|0
1715729700000|2024-05-14 23:35:00|308.31|307.71|308.31|307.71|308.31|307.71|308.31|307.71|0
1715730000000|2024-05-14 23:40:00|308.41|307.81|308.41|307.81|308.41|307.81|308.31|307.71|0
1715730300000|2024-05-14 23:45:00|308.31|307.71|308.41|307.81|308.41|307.81|308.31|307.71|0
1715733000000|2024-05-15 00:30:00|308.51|308.36|308.56|308.41|308.61|308.46|308.16|307.96|714
1715733300000|2024-05-15 00:35:00|308.61|308.36|308.21|308.06|308.61|308.41|308.16|308.01|368
1715733600000|2024-05-15 00:40:00|308.16|308.01|308.11|307.96|308.31|308.16|308.06|307.91|178
1715733900000|2024-05-15 00:45:00|308.21|308.01|307.61|307.46|308.21|308.01|307.61|307.46|264
1715734200000|2024-05-15 00:50:00|307.66|307.51|307.36|307.21|307.66|307.51|307.31|307.16|218
1715734500000|2024-05-15 00:55:00|307.31|307.16|307.31|307.11|307.46|307.31|307.16|307.01|370
1715734800000|2024-05-15 01:00:00|307.26|306.96|306.21|306.06|307.26|306.96|305.96|305.76|1251
1715735100000|2024-05-15 01:05:00|306.16|306.01|306.21|306.06|306.56|306.36|305.76|305.61|761
1715735400000|2024-05-15 01:10:00|306.26|306.11|306.16|306.01|306.46|306.31|306.11|305.96|455
1715735700000|2024-05-15 01:15:00|306.11|305.96|306.21|306.06|306.36|306.21|306.06|305.91|473
1715736000000|2024-05-15 01:20:00|306.26|306.11|306.61|306.46|306.61|306.46|306.11|305.96|295
1715736300000|2024-05-15 01:25:00|306.66|306.51|306.31|306.16|306.71|306.56|306.21|306.06|283
1715736600000|2024-05-15 01:30:00|306.36|306.21|306.46|306.31|306.46|306.31|306.21|306.06|213
1715736900000|2024-05-15 01:35:00|306.51|306.36|306.46|306.31|306.66|306.51|306.46|306.31|175
1715737200000|2024-05-15 01:40:00|306.41|306.26|306.56|306.41|306.76|306.56|306.36|306.21|323
1715737500000|2024-05-15 01:45:00|306.61|306.46|306.56|306.41|306.76|306.61|306.51|306.36|255
1715737800000|2024-05-15 01:50:00|306.61|306.46|306.56|306.41|306.66|306.51|306.56|306.41|205
1715738100000|2024-05-15 01:55:00|306.51|306.36|306.66|306.51|306.86|306.66|306.51|306.36|316
1715738400000|2024-05-15 02:00:00|306.71|306.56|306.96|306.76|306.96|306.81|306.71|306.56|307
1715738700000|2024-05-15 02:05:00|306.91|306.81|306.81|306.66|306.91|306.81|306.81|306.66|257
1715739000000|2024-05-15 02:10:00|306.76|306.61|306.66|306.51|306.86|306.71|306.66|306.51|250
1715739300000|2024-05-15 02:15:00|306.71|306.56|306.81|306.66|306.91|306.76|306.71|306.56|252
1715739600000|2024-05-15 02:20:00|306.86|306.71|306.81|306.66|306.91|306.76|306.81|306.66|111
1715739900000|2024-05-15 02:25:00|306.76|306.61|306.91|306.76|306.91|306.76|306.71|306.56|259
1715740200000|2024-05-15 02:30:00|306.96|306.81|307.01|306.86|307.11|306.91|306.96|306.81|131
1715740500000|2024-05-15 02:35:00|306.96|306.81|307.06|306.91|307.06|306.91|306.96|306.81|298
1715740800000|2024-05-15 02:40:00|307.01|306.86|306.86|306.71|307.01|306.86|306.76|306.61|354
1715741100000|2024-05-15 02:45:00|306.91|306.76|306.86|306.71|306.96|306.76|306.86|306.71|161
1715741400000|2024-05-15 02:50:00|306.91|306.76|306.86|306.71|306.96|306.81|306.86|306.71|204
1715741700000|2024-05-15 02:55:00|306.81|306.66|306.81|306.66|306.86|306.71|306.76|306.61|127
1715742000000|2024-05-15 03:00:00|306.76|306.61|306.86|306.71|306.86|306.71|306.71|306.56|243
1715742300000|2024-05-15 03:05:00|306.81|306.66|306.76|306.61|306.81|306.66|306.71|306.56|222
1715742600000|2024-05-15 03:10:00|306.71|306.56|306.76|306.61|306.76|306.61|306.71|306.56|135
1715742900000|2024-05-15 03:15:00|306.71|306.51|306.76|306.61|306.76|306.61|306.51|306.36|437
1715743200000|2024-05-15 03:20:00|306.71|306.56|306.56|306.36|306.76|306.61|306.56|306.36|191
1715743500000|2024-05-15 03:25:00|306.61|306.41|306.46|306.31|306.61|306.46|306.46|306.31|117
1715743800000|2024-05-15 03:30:00|306.51|306.36|306.66|306.46|306.76|306.61|306.46|306.31|256
1715744100000|2024-05-15 03:35:00|306.61|306.51|306.66|306.46|306.66|306.51|306.46|306.31|173
1715744400000|2024-05-15 03:40:00|306.61|306.51|306.61|306.46|306.66|306.51|306.61|306.46|103
1715744700000|2024-05-15 03:45:00|306.66|306.51|306.71|306.56|306.76|306.61|306.66|306.51|117
1715745000000|2024-05-15 03:50:00|306.66|306.51|306.66|306.51|306.76|306.61|306.66|306.51|143
1715745300000|2024-05-15 03:55:00|306.71|306.56|306.66|306.51|306.76|306.56|306.66|306.51|79
1715745600000|2024-05-15 04:00:00|306.61|306.46|306.51|306.36|306.66|306.51|306.51|306.36|164
1715745900000|2024-05-15 04:05:00|306.46|306.31|306.51|306.36|306.51|306.36|306.46|306.31|139
1715746200000|2024-05-15 04:10:00|||||||||64
1715746500000|2024-05-15 04:15:00|306.56|306.41|306.56|306.41|306.56|306.41|306.56|306.41|140
1715746800000|2024-05-15 04:20:00|306.51|306.36|306.41|306.26|306.51|306.36|306.36|306.21|166
1715747100000|2024-05-15 04:25:00|||||||||36
1715747400000|2024-05-15 04:30:00|306.36|306.21|306.31|306.16|306.36|306.21|306.31|306.16|68
1715747700000|2024-05-15 04:35:00|306.36|306.21|306.31|306.16|306.36|306.21|306.31|306.16|89
1715748000000|2024-05-15 04:40:00|306.36|306.21|306.31|306.16|306.36|306.21|306.31|306.16|130
1715748300000|2024-05-15 04:45:00|306.36|306.21|306.36|306.21|306.36|306.21|306.36|306.21|68
1715748600000|2024-05-15 04:50:00|306.31|306.16|306.31|306.16|306.31|306.16|306.31|306.16|74
1715748900000|2024-05-15 04:55:00|306.36|306.21|306.36|306.21|306.36|306.21|306.36|306.21|89
1715749200000|2024-05-15 05:00:00|306.31|306.16|306.26|306.11|306.31|306.16|306.26|306.06|199
1715749500000|2024-05-15 05:05:00|306.21|306.06|306.16|306.01|306.26|306.06|306.16|306.01|164
1715749800000|2024-05-15 05:10:00|306.11|305.96|306.06|305.91|306.11|305.96|306.06|305.91|205
1715750100000|2024-05-15 05:15:00|306.01|305.86|306.06|305.91|306.06|305.91|306.01|305.86|128
1715750400000|2024-05-15 05:20:00|306.11|305.86|306.11|305.96|306.11|305.96|306.01|305.86|345
1715750700000|2024-05-15 05:25:00|306.16|306.01|306.01|305.86|306.31|306.11|306.01|305.86|202
1715751000000|2024-05-15 05:30:00|306.06|305.91|305.96|305.81|306.11|305.96|305.96|305.81|110
1715751300000|2024-05-15 05:35:00|306.01|305.86|306.06|305.91|306.06|305.91|306.01|305.86|107
1715751600000|2024-05-15 05:40:00|306.11|305.86|306.11|305.96|306.11|305.96|306.06|305.86|158
1715751900000|2024-05-15 05:45:00|306.16|306.01|306.21|306.06|306.21|306.06|306.16|306.01|101
1715752200000|2024-05-15 05:50:00|306.16|306.01|306.16|305.96|306.16|306.01|306.11|305.96|203
1715752500000|2024-05-15 05:55:00|306.11||306.11||306.11||306.11||41
1715752800000|2024-05-15 06:00:00|306.06|305.91|306.06|305.91|306.11|305.96|306.06|305.91|172
1715753100000|2024-05-15 06:05:00|306.11|305.96|306.21|306.06|306.26|306.11|306.11|305.96|185
1715753400000|2024-05-15 06:10:00|306.26|306.11|306.21|306.06|306.31|306.16|306.21|306.06|141
1715753700000|2024-05-15 06:15:00|306.16|306.01|306.16|306.01|306.16|306.01|306.11|305.91|170
1715754000000|2024-05-15 06:20:00|306.21|306.06|306.21|306.06|306.26|306.11|306.16|306.01|106
1715754300000|2024-05-15 06:25:00|306.16|306.01|306.21|306.06|306.21|306.06|306.16|306.01|99
1715754600000|2024-05-15 06:30:00|306.16|306.01|306.16|306.01|306.16|306.01|306.11|305.96|134
1715754900000|2024-05-15 06:35:00|306.21|306.06|306.26|306.11|306.26|306.11|306.11|305.96|173
1715755200000|2024-05-15 06:40:00|306.31|306.16|306.31|306.16|306.31|306.16|306.26|306.11|150
1715755500000|2024-05-15 06:45:00|306.26|306.11|306.11|305.91|306.26|306.11|306.11|305.91|219
1715755800000|2024-05-15 06:50:00|306.06|305.96|305.96|305.81|306.11|305.96|305.96|305.81|111
1715756100000|2024-05-15 06:55:00|306.01|305.86|305.96|305.81|306.06|305.91|305.76|305.61|524
1715756400000|2024-05-15 07:00:00|306.01|305.86|306.11|305.96|306.21|306.06|305.96|305.76|181
1715756700000|2024-05-15 07:05:00|306.16|306.01|306.11|305.96|306.26|306.06|306.06|305.91|185
1715757000000|2024-05-15 07:10:00|306.16|306.01|306.21|306.06|306.21|306.06|306.16|306.01|83
1715757300000|2024-05-15 07:15:00|306.16|306.01|306.16|306.01|306.21|306.06|306.11|305.96|110
1715757600000|2024-05-15 07:20:00|306.21|306.06|306.21|306.06|306.26|306.11|306.16|306.01|108
1715757900000|2024-05-15 07:25:00|306.16|306.01|306.11|305.96|306.16|306.01|306.11|305.96|67
1715758200000|2024-05-15 07:30:00|306.16|306.01|306.21|306.06|306.21|306.06|306.11|305.96|128
1715758500000|2024-05-15 07:35:00|306.26|306.11|306.16|306.01|306.26|306.11|306.16|306.01|95
1715758800000|2024-05-15 07:40:00|306.11|305.96|306.11|305.96|306.16|306.01|306.11|305.96|105
1715759100000|2024-05-15 07:45:00|306.16|306.01|306.16|306.01|306.26|306.06|306.16|306.01|91
1715759400000|2024-05-15 07:50:00|306.21|306.06|306.31|306.16|306.36|306.16|306.21|306.06|178
1715759700000|2024-05-15 07:55:00|306.36|306.21|306.46|306.31|306.51|306.36|306.36|306.21|204
1715760000000|2024-05-15 08:00:00|306.41|306.26|306.41|306.26|306.41|306.26|306.26|306.11|199
1715760300000|2024-05-15 08:05:00|306.46|306.31|306.36|306.21|306.51|306.36|306.31|306.16|190
1715760600000|2024-05-15 08:10:00|306.41|306.26|306.36|306.21|306.41|306.26|306.31|306.16|150
1715760900000|2024-05-15 08:15:00|306.31|306.16|306.36|306.21|306.36|306.21|306.31|306.16|122
1715761200000|2024-05-15 08:20:00|306.41|306.26|306.46|306.31|306.46|306.31|306.41|306.26|207
1715761500000|2024-05-15 08:25:00|306.51|306.36|306.56|306.41|306.56|306.41|306.46|306.31|192
1715761800000|2024-05-15 08:30:00|306.61|306.36|306.61|306.46|306.61|306.46|306.56|306.36|153
1715762100000|2024-05-15 08:35:00|306.56|306.41|306.51|306.36|306.66|306.51|306.51|306.36|193
1715762400000|2024-05-15 08:40:00|306.56|306.41|306.56|306.41|306.61|306.46|306.51|306.36|242
1715762700000|2024-05-15 08:45:00|306.61|306.46|306.66|306.51|306.76|306.56|306.56|306.41|284
1715763000000|2024-05-15 08:50:00|||||||||154
1715763300000|2024-05-15 08:55:00|306.71|306.56|306.66|306.51|306.81|306.66|306.61|306.46|618
1715763600000|2024-05-15 09:00:00|306.71|306.46|306.41|306.26|306.71|306.51|306.36|306.21|622
1715763900000|2024-05-15 09:05:00|306.36|306.21|306.36|306.21|306.46|306.31|306.16|306.01|637
1715764200000|2024-05-15 09:10:00|306.41|306.26|306.46|306.31|306.51|306.36|306.41|306.26|75
1715764500000|2024-05-15 09:15:00|306.51|306.26|306.46|306.26|306.51|306.36|306.41|306.26|78
1715764800000|2024-05-15 09:20:00|306.71|306.11|306.61|306.01|306.71|306.11|306.61|306.01|0
1715765100000|2024-05-15 09:25:00|306.71|306.11|306.61|306.01|306.71|306.11|306.61|306.01|6
1715765400000|2024-05-15 09:30:00|306.71|306.11|306.61|306.01|306.71|306.11|306.61|306.01|0
1715765700000|2024-05-15 09:35:00|306.71|306.11|306.71|306.11|306.71|306.11|306.61|306.01|0
1715766600000|2024-05-15 09:50:00|306.41|306.16|306.36|306.16|306.41|306.21|306.31|306.11|11
1715766900000|2024-05-15 09:55:00|306.31|306.11|306.16|306.01|306.31|306.11|306.16|306.01|7
1715767200000|2024-05-15 10:00:00|306.36|306.16|306.31|306.16|306.36|306.16|306.26|306.06|101
1715767500000|2024-05-15 10:05:00|306.26|306.11|306.31|306.11|306.31|306.16|306.26|306.11|12
1715767800000|2024-05-15 10:10:00|306.26|306.06|306.31|306.16|306.31|306.16|306.21|306.06|15
1715768100000|2024-05-15 10:15:00|306.26|306.11|306.21|306.01|306.26|306.11|306.16|305.96|29
1715768400000|2024-05-15 10:20:00|306.16||306.21||306.21||306.16||3
1715768700000|2024-05-15 10:25:00|306.16|306.06|306.21|306.01|306.21|306.06|306.16|306.01|8
1715769000000|2024-05-15 10:30:00|306.26|306.06|306.26|306.11|306.36|306.21|306.26|306.06|14
1715769300000|2024-05-15 10:35:00|306.21|306.06|306.26|306.06|306.31|306.11|306.11|305.96|43
1715769600000|2024-05-15 10:40:00|306.21|306.11|306.16|305.96|306.26|306.11|306.11|305.96|15
1715769900000|2024-05-15 10:45:00|306.11|305.91|306.01|305.86|306.11|305.91|306.01|305.81|13
1715770200000|2024-05-15 10:50:00|305.96|305.81|306.06|305.86|306.06|305.91|305.96|305.76|17
1715770500000|2024-05-15 10:55:00|306.01||306.01||306.06||306.01||1
1715770800000|2024-05-15 11:00:00|306.06|305.91|306.11|305.96|306.21|306.01|306.06|305.91|30
1715771100000|2024-05-15 11:05:00|306.06|305.91|306.11|305.96|306.11|305.96|306.06|305.91|5
1715771400000|2024-05-15 11:10:00|306.16|306.01|306.21|306.06|306.21|306.06|306.11|306.01|1
1715771700000|2024-05-15 11:15:00|306.16|306.01|306.16|306.01|306.16|306.06|306.11|305.96|35
1715772000000|2024-05-15 11:20:00|306.21|306.06|306.21|306.06|306.31|306.11|306.16|306.01|106
1715772300000|2024-05-15 11:25:00|306.26|306.11|306.21|306.06|306.26|306.11|306.21|306.06|43
1715772600000|2024-05-15 11:30:00|306.26|306.11|306.36|306.21|306.46|306.26|306.26|306.11|77
1715772900000|2024-05-15 11:35:00|306.41|306.26|306.41|306.21|306.46|306.26|306.36|306.21|46
1715773200000|2024-05-15 11:40:00|306.36|306.26|306.26|306.11|306.36|306.26|306.26|306.11|38
1715773500000|2024-05-15 11:45:00|306.31|306.16|306.26|306.11|306.41|306.26|306.26|306.11|71
1715773800000|2024-05-15 11:50:00|306.31|306.06|306.26|306.11|306.41|306.26|306.26|306.06|31
1715774100000|2024-05-15 11:55:00|306.21|306.06|305.96|305.81|306.21|306.06|305.96|305.81|32
1715774400000|2024-05-15 12:00:00|305.91|305.76|305.96|305.81|305.96|305.81|305.91|305.76|14
1715774700000|2024-05-15 12:05:00|305.91|305.76|305.96|305.81|306.11|305.91|305.91|305.76|45
1715775000000|2024-05-15 12:10:00|305.91|305.76|305.86|305.71|305.91|305.76|305.81|305.66|64
1715775300000|2024-05-15 12:15:00|305.81|305.66|305.81|305.66|305.86|305.71|305.81|305.66|13
1715775600000|2024-05-15 12:20:00|305.76|305.61|306.01|305.81|306.01|305.81|305.71|305.56|24
1715775900000|2024-05-15 12:25:00|305.96|305.86|306.16|305.61|306.16|305.91|305.71|305.51|102
1715776200000|2024-05-15 12:30:00|306.21|305.66|307.01|306.81|307.61|307.46|306.16|305.66|148
1715776500000|2024-05-15 12:35:00|307.06|306.86|306.86|306.66|307.21|307.01|306.76|306.56|82
1715776800000|2024-05-15 12:40:00|306.91|306.71|307.11|306.91|307.11|306.91|306.61|306.46|56
1715777100000|2024-05-15 12:45:00|307.06|306.96|307.21|307.06|307.31|307.16|307.06|306.91|67
1715777400000|2024-05-15 12:50:00|307.26|307.11|307.21|307.06|307.31|307.11|307.16|306.96|9
1715777700000|2024-05-15 12:55:00|307.16|307.01|307.06|306.86|307.16|307.01|307.06|306.86|17
1715778000000|2024-05-15 13:00:00|307.11|306.91|307.11|306.96|307.11|306.96|306.91|306.71|27
1715778300000|2024-05-15 13:05:00|307.16|306.91|307.16|306.96|307.26|307.11|307.11|306.91|23
1715778600000|2024-05-15 13:10:00|307.21|307.01|307.26|307.11|307.31|307.16|307.21|306.96|39
1715778900000|2024-05-15 13:15:00|307.21|307.06|306.91|306.71|307.26|307.06|306.86|306.66|63
1715779200000|2024-05-15 13:20:00|306.96|306.76|306.91|306.71|306.96|306.76|306.66|306.46|64
1715779500000|2024-05-15 13:25:00|306.86|306.76|306.66|306.51|306.96|306.81|306.66|306.46|28
1715779800000|2024-05-15 13:30:00|306.71|306.46|306.81|306.61|306.96|306.76|306.31|306.16|183
1715780100000|2024-05-15 13:35:00|306.76|306.56|306.81|306.61|306.86|306.66|306.41|306.26|71
1715780400000|2024-05-15 13:40:00|306.86|306.66|307.11|306.91|307.11|306.91|306.71|306.51|285
1715780700000|2024-05-15 13:45:00|307.06|306.86|306.86|306.66|307.11|306.91|306.76|306.61|102
1715781000000|2024-05-15 13:50:00|306.81|306.71|307.16|306.96|307.21|307.01|306.76|306.61|117
1715781300000|2024-05-15 13:55:00|307.11|307.01|307.21|307.01|307.36|307.21|307.06|306.86|38
1715781600000|2024-05-15 14:00:00|307.26|307.06|307.41|307.21|307.46|307.26|307.06|306.91|83
1715781900000|2024-05-15 14:05:00|307.36|307.26|307.21|307.06|307.46|307.31|307.16|306.96|61
1715782200000|2024-05-15 14:10:00|307.26|307.01|306.86|306.66|307.26|307.06|306.71|306.56|47
1715782500000|2024-05-15 14:15:00|306.91|306.71|306.81|306.61|306.91|306.71|306.61|306.41|22
1715782800000|2024-05-15 14:20:00|306.86|306.66|306.86|306.66|306.96|306.76|306.81|306.61|29
1715783100000|2024-05-15 14:25:00|306.81|306.71|306.76|306.56|306.96|306.76|306.76|306.56|35
1715783400000|2024-05-15 14:30:00|306.71|306.61|306.91|306.71|306.96|306.81|306.71|306.51|39
1715783700000|2024-05-15 14:35:00|306.86|306.76|306.76|306.61|306.96|306.76|306.76|306.61|18
1715784000000|2024-05-15 14:40:00|306.81|306.56|306.91|306.71|306.96|306.76|306.71|306.56|17
1715784300000|2024-05-15 14:45:00|306.86|306.66|307.06|306.86|307.06|306.91|306.86|306.66|5
1715784600000|2024-05-15 14:50:00|307.01|306.81|307.21|307.06|307.21|307.06|306.96|306.81|8
1715784900000|2024-05-15 14:55:00|307.16|307.01|307.36|307.21|307.36|307.21|307.16|307.01|13
1715785200000|2024-05-15 15:00:00|307.46|307.26|307.51|307.36|307.51|307.36|307.41|307.26|48
1715785500000|2024-05-15 15:05:00|307.46|307.31|307.76|307.56|307.76|307.61|307.46|307.31|45
1715785800000|2024-05-15 15:10:00|307.71|307.61|307.91|307.76|307.96|307.76|307.71|307.61|21
1715786100000|2024-05-15 15:15:00|307.96|307.81|308.06|307.86|308.06|307.86|307.86|307.71|57
1715786400000|2024-05-15 15:20:00|308.01|307.91|307.96|307.81|308.06|307.91|307.96|307.76|21
1715786700000|2024-05-15 15:25:00|307.91|307.76|308.01|307.81|308.06|307.91|307.86|307.66|84
1715787000000|2024-05-15 15:30:00|307.96|307.86|308.31|308.11|308.31|308.16|307.96|307.81|103
1715787300000|2024-05-15 15:35:00|308.26|308.06|307.86|307.71|308.26|308.11|307.86|307.71|78
1715787600000|2024-05-15 15:40:00|307.81|307.66|307.96|307.81|308.06|307.86|307.81|307.66|86
1715787900000|2024-05-15 15:45:00|308.01|307.76|307.71|307.51|308.01|307.76|307.71|307.51|32
1715788200000|2024-05-15 15:50:00|307.66|307.46|307.71|307.51|307.71|307.56|307.66|307.46|17
1715788500000|2024-05-15 15:55:00|307.66|307.46|307.61|307.46|307.66|307.51|307.61|307.46|9
1715788800000|2024-05-15 16:00:00|307.56|307.41|307.51|307.36|307.56|307.46|307.46|307.31|31
1715789100000|2024-05-15 16:05:00|307.56|307.31|307.56|307.36|307.56|307.41|307.46|307.31|1
1715789400000|2024-05-15 16:10:00|307.61|307.41|307.66|307.46|307.66|307.51|307.56|307.36|0
1715789700000|2024-05-15 16:15:00|307.61|307.41|307.61|307.46|307.66|307.46|307.56|307.36|0
1715790000000|2024-05-15 16:20:00|307.56|307.41|307.66|307.51|307.66|307.51|307.56|307.41|0
1715790300000|2024-05-15 16:25:00|307.61|307.46|307.71|307.56|307.71|307.56|307.56|307.41|12
1715790600000|2024-05-15 16:30:00|307.66|307.51|307.76|307.56|307.76|307.61|307.61|307.46|15
1715790900000|2024-05-15 16:35:00|307.71|307.61|307.66|307.51|307.71|307.61|307.66|307.51|7
1715791200000|2024-05-15 16:40:00|307.71|307.56|307.66|307.46|307.71|307.56|307.61|307.46|26
1715791500000|2024-05-15 16:45:00|307.61|307.41|307.61|307.46|307.66|307.51|307.56|307.41|18
1715791800000|2024-05-15 16:50:00|307.66|307.41|307.66|307.51|307.71|307.51|307.61|307.41|1
1715792100000|2024-05-15 16:55:00|307.71|307.56|307.81|307.66|307.81|307.66|307.71|307.51|0
1715792400000|2024-05-15 17:00:00|307.76|307.61|307.86|307.71|307.86|307.71|307.76|307.61|11
1715792700000|2024-05-15 17:05:00|307.81|307.66|307.71|307.56|307.81|307.71|307.71|307.56|3
1715793000000|2024-05-15 17:10:00|307.76|307.61|307.71|307.51|307.76|307.61|307.66|307.51|30
1715793300000|2024-05-15 17:15:00|307.66|307.56|307.66|307.51|307.71|307.56|307.66|307.51|14
1715793600000|2024-05-15 17:20:00|307.71|307.46|307.56|307.41|307.71|307.51|307.56|307.41|0
1715793900000|2024-05-15 17:25:00|307.61|307.46|307.66|307.51|307.66|307.51|307.56|307.41|0
1715794200000|2024-05-15 17:30:00|307.61|307.46|307.71|307.56|307.71|307.56|307.61|307.41|16
1715794500000|2024-05-15 17:35:00|307.76|307.51|307.81|307.61|307.81|307.66|307.71|307.51|1
1715794800000|2024-05-15 17:40:00|307.76|307.56|307.71|307.56|307.76|307.56|307.71|307.51|0
1715795100000|2024-05-15 17:45:00|307.66|307.51|307.61|307.41|307.71|307.51|307.56|307.41|2
1715795400000|2024-05-15 17:50:00|307.66|307.46|307.66|307.46|307.66|307.51|307.61|307.41|3
1715795700000|2024-05-15 17:55:00|307.61|307.41|307.61|307.46|307.61|307.46|307.56|307.36|13
1715796000000|2024-05-15 18:00:00|307.56|307.41|307.56|307.36|307.61|307.46|307.56|307.36|13
1715796300000|2024-05-15 18:05:00|307.51|307.31|307.51|307.36|307.56|307.36|307.46|307.31|26
1715796600000|2024-05-15 18:10:00|307.46|307.31|307.41|307.26|307.46|307.36|307.41|307.26|11
1715796900000|2024-05-15 18:15:00|307.46|307.31|307.36|307.21|307.51|307.36|307.36|307.16|26
1715797200000|2024-05-15 18:20:00|307.31|307.16|307.41|307.21|307.41|307.21|307.31|307.11|21
1715797500000|2024-05-15 18:25:00|307.36|307.26|307.46|307.31|307.46|307.31|307.36|307.21|16
1715797800000|2024-05-15 18:30:00|307.51|307.26|307.46|307.26|307.51|307.31|307.41|307.26|3
1715798100000|2024-05-15 18:35:00|307.41|307.31|307.56|307.36|307.56|307.41|307.41|307.26|5
1715798400000|2024-05-15 18:40:00|307.51|307.41|307.61|307.41|307.61|307.46|307.51|307.41|1
1715798700000|2024-05-15 18:45:00|307.56|307.36|307.56|307.36|307.61|307.36|307.51|307.36|0
1715799000000|2024-05-15 18:50:00|307.51|307.41|307.61|307.41|307.61|307.46|307.51|307.36|1
1715799300000|2024-05-15 18:55:00|307.66|307.46|307.61|307.46|307.66|307.46|307.56|307.41|4
1715799600000|2024-05-15 19:00:00|307.56|307.41|307.66|307.46|307.66|307.51|307.56|307.36|9
1715799900000|2024-05-15 19:05:00|307.61|307.51|307.61|307.46|307.66|307.51|307.56|307.36|6
1715800200000|2024-05-15 19:10:00|307.66|307.41|307.61|307.46|307.66|307.46|307.61|307.41|5
1715800500000|2024-05-15 19:15:00|307.66|307.41|307.66|307.46|307.71|307.51|307.66|307.41|2
1715800800000|2024-05-15 19:20:00|307.71|307.51|307.76|307.56|307.76|307.56|307.71|307.46|5
1715801100000|2024-05-15 19:25:00|307.71|307.61|307.81|307.66|307.81|307.66|307.71|307.56|53
1715801400000|2024-05-15 19:30:00|307.76|307.61|307.86|307.66|307.86|307.71|307.76|307.56|56
1715801700000|2024-05-15 19:35:00|307.81|307.61|307.76|307.56|307.81|307.66|307.76|307.56|28
1715802000000|2024-05-15 19:40:00|307.71|307.61|307.81|307.66|307.81|307.66|307.71|307.51|19
1715802300000|2024-05-15 19:45:00|307.76|307.61|307.71|307.56|307.81|307.61|307.71|307.51|37
1715802600000|2024-05-15 19:50:00|307.66|307.51|307.81|307.61|307.81|307.61|307.66|307.46|22
1715802900000|2024-05-15 19:55:00|307.76|307.56|307.81|307.66|307.91|307.71|307.71|307.56|30
1715803200000|2024-05-15 20:00:00|307.86|307.71|307.66|307.51|307.86|307.71|307.66|307.46|25
1715803500000|2024-05-15 20:05:00|307.71|307.56|307.76|307.56|307.76|307.56|307.71|307.56|1
1715803800000|2024-05-15 20:10:00|307.71|307.61|307.71|307.56|307.76|307.61|307.71|307.56|7
1715804100000|2024-05-15 20:15:00|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.56|0
1715805000000|2024-05-15 20:30:00|307.81|307.66|307.76|307.61|307.81|307.66|307.76|307.61|1
1715805300000|2024-05-15 20:35:00|307.81||307.81||307.81||307.81||0
1715805600000|2024-05-15 20:40:00|307.76|307.66|307.81|307.61|307.81|307.66|307.76|307.61|1
1715805900000|2024-05-15 20:45:00|307.86||307.86||307.86||307.86||0
1715806200000|2024-05-15 20:50:00|307.91||307.86||307.91||307.86||0
1715806500000|2024-05-15 20:55:00|307.91||307.91||307.91||307.86||2
1715806800000|2024-05-15 21:00:00|307.96||307.96||307.96||307.96||0
1715807400000|2024-05-15 21:10:00|308.11|307.51|308.11|307.51|308.11|307.51|308.11|307.51|0
1715807700000|2024-05-15 21:15:00|308.01|307.41|308.11|307.51|308.11|307.51|308.01|307.41|0
1715810100000|2024-05-15 21:55:00|308.01|307.41|308.01|307.41|308.11|307.51|308.01|307.41|0
1715810400000|2024-05-15 22:00:00|308.11|307.51|308.01|307.41|308.11|307.51|308.01|307.41|0
1715810700000|2024-05-15 22:05:00|308.11|307.51|308.11|307.51|308.11|307.51|308.01|307.41|0
1715812200000|2024-05-15 22:30:00|308.21|307.61|308.21|307.61|308.21|307.61|308.21|307.61|0
1715813100000|2024-05-15 22:45:00|308.31|307.71|308.21|307.61|308.31|307.71|308.21|307.61|0
1715813400000|2024-05-15 22:50:00|308.31|307.71|308.31|307.71|308.31|307.71|308.21|307.61|0
1715813700000|2024-05-15 22:55:00|308.21|307.61|308.31|307.71|308.31|307.71|308.21|307.61|0
1715814300000|2024-05-15 23:05:00|308.41|307.81|308.41|307.81|308.41|307.81|308.41|307.81|0
1715815200000|2024-05-15 23:20:00|308.51|307.91|308.51|307.91|308.51|307.91|308.51|307.91|0
1715815500000|2024-05-15 23:25:00|308.41|307.81|308.41|307.81|308.51|307.91|308.41|307.81|0
1715815800000|2024-05-15 23:30:00|308.51|307.91|308.51|307.91|308.51|307.91|308.51|307.91|0
1715817000000|2024-05-15 23:50:00|308.41|307.81|308.51|307.91|308.51|307.91|308.41|307.81|0
1715817300000|2024-05-15 23:55:00|308.41|307.81|308.51|307.91|308.51|307.91|308.41|307.81|0
1715817600000|2024-05-16 00:00:00|308.61|308.01|308.51|307.91|308.61|308.01|308.51|307.91|0
1715817900000|2024-05-16 00:05:00|308.61|308.01|308.51|307.91|308.61|308.01|308.51|307.91|0
1715818500000|2024-05-16 00:15:00|308.61|308.01|308.51|307.91|308.61|308.01|308.51|307.91|0
1715818800000|2024-05-16 00:20:00|308.61|308.01|308.61|308.01|308.61|308.01|308.51|307.91|0
1715819100000|2024-05-16 00:25:00|308.51|307.91|308.51|307.91|308.51|307.91|308.51|307.91|0
1715819400000|2024-05-16 00:30:00|308.01|307.81|308.06|307.86|308.41|308.26|307.81|307.61|466
1715819700000|2024-05-16 00:35:00|308.01|307.91|307.96|307.81|308.21|308.01|307.91|307.76|190
1715820000000|2024-05-16 00:40:00|308.01|307.86|308.21|308.06|308.21|308.06|307.91|307.76|205
1715820300000|2024-05-16 00:45:00|308.26|308.11|308.26|308.11|308.61|308.46|308.21|308.06|222
1715820600000|2024-05-16 00:50:00|308.16|308.06|307.91|307.76|308.16|308.06|307.91|307.76|116
1715820900000|2024-05-16 00:55:00|307.96|307.81|308.36|308.21|308.36|308.21|307.66|307.46|361
1715821200000|2024-05-16 01:00:00|308.26|308.11|308.76|308.56|308.86|308.71|308.21|308.06|947
1715821500000|2024-05-16 01:05:00|308.71|308.61|308.56|308.36|308.96|308.81|308.46|308.31|505
1715821800000|2024-05-16 01:10:00|308.51|308.31|308.46|308.31|308.71|308.51|308.36|308.21|421
1715822100000|2024-05-16 01:15:00|308.41|308.26|309.12|308.97|309.16|308.97|308.41|308.26|630
1715822400000|2024-05-16 01:20:00|309.07|308.92|309.72|309.52|309.72|309.52|308.77|308.57|724
1715822700000|2024-05-16 01:25:00|309.67|309.47|310.27|310.07|310.57|310.42|309.67|309.47|979
1715823000000|2024-05-16 01:30:00|310.32|310.12|309.67|309.47|310.32|310.17|309.42|309.27|664
1715823300000|2024-05-16 01:35:00|309.62|309.52|309.72|309.57|309.77|309.62|309.52|309.32|405
1715823600000|2024-05-16 01:40:00|309.67|309.52|309.72|309.57|309.97|309.82|309.57|309.42|408
1715823900000|2024-05-16 01:45:00|309.77|309.62|309.62|309.47|309.87|309.72|309.62|309.47|256
1715824200000|2024-05-16 01:50:00|309.57|309.42|309.52|309.37|309.72|309.57|309.42|309.27|348
1715824500000|2024-05-16 01:55:00|309.57|309.42|309.22|309.07|309.57|309.42|309.12|308.97|257
1715824800000|2024-05-16 02:00:00|309.17|309.02|308.97|308.82|309.17|309.02|308.82|308.67|369
1715825100000|2024-05-16 02:05:00|309.02|308.87|308.67|308.52|309.02|308.87|308.52|308.32|290
1715825400000|2024-05-16 02:10:00|308.62|308.47|308.77|308.62|308.82|308.67|308.52|308.37|211
1715825700000|2024-05-16 02:15:00|308.72|308.57|308.87|308.72|308.92|308.72|308.72|308.57|272
1715826000000|2024-05-16 02:20:00|308.82|308.67|308.97|308.82|308.97|308.82|308.77|308.62|213
1715826300000|2024-05-16 02:25:00|308.92|308.77|309.07|308.87|309.27|309.12|308.92|308.77|195
1715826600000|2024-05-16 02:30:00|309.02|308.92|309.42|309.27|309.42|309.27|309.02|308.92|182
1715826900000|2024-05-16 02:35:00|309.47|309.32|309.67|309.52|309.67|309.52|309.32|309.17|180
1715827200000|2024-05-16 02:40:00|309.62|309.47|309.47|309.32|309.62|309.47|309.47|309.32|312
1715827500000|2024-05-16 02:45:00|309.42|309.27|309.52|309.37|309.62|309.47|309.42|309.27|185
1715827800000|2024-05-16 02:50:00|309.47|309.32|309.42|309.27|309.57|309.42|309.37|309.22|199
1715828100000|2024-05-16 02:55:00|309.47|309.32|309.42|309.27|309.52|309.37|309.37|309.22|162
1715828400000|2024-05-16 03:00:00|309.37|309.22|309.57|309.42|309.62|309.47|309.37|309.22|184
1715828700000|2024-05-16 03:05:00|309.62|309.47|309.37|309.22|309.62|309.47|309.32|309.17|265
1715829000000|2024-05-16 03:10:00|309.32|309.17|309.47|309.32|309.52|309.37|309.22|309.02|215
1715829300000|2024-05-16 03:15:00|309.37|309.22|309.27|309.12|309.42|309.27|309.22|309.07|213
1715829600000|2024-05-16 03:20:00|309.22|309.07|309.37|309.22|309.47|309.32|309.22|309.07|204
1715829900000|2024-05-16 03:25:00|309.32|309.17|309.42|309.27|309.42|309.27|309.22|309.07|209
1715830200000|2024-05-16 03:30:00|309.37|309.22|309.47|309.32|309.47|309.32|309.37|309.22|199
1715830500000|2024-05-16 03:35:00|309.52|309.37|309.62|309.47|309.67|309.52|309.47|309.32|258
1715830800000|2024-05-16 03:40:00|309.57|309.42|309.72|309.57|309.72|309.57|309.57|309.42|138
1715831100000|2024-05-16 03:45:00|309.77|309.62|309.72|309.57|309.77|309.62|309.62|309.47|252
1715831400000|2024-05-16 03:50:00|309.77|309.67|309.72|309.57|309.92|309.77|309.72|309.57|321
1715831700000|2024-05-16 03:55:00|309.77|309.62|309.87|309.72|309.97|309.82|309.77|309.62|175
1715832000000|2024-05-16 04:00:00|309.82|309.67|309.92|309.77|309.92|309.77|309.82|309.67|216
1715832300000|2024-05-16 04:05:00|309.97|309.82|310.17|310.02|310.17|310.02|309.97|309.82|441
1715832600000|2024-05-16 04:10:00|310.22|310.07|310.22|310.07|310.27|310.07|310.17|310.02|289
1715832900000|2024-05-16 04:15:00|310.17|310.02|310.27|310.12|310.27|310.12|310.17|310.02|256
1715833200000|2024-05-16 04:20:00|310.32|310.17|310.32|310.17|310.32|310.17|310.22|310.07|164
1715833500000|2024-05-16 04:25:00|310.27|310.12|310.27|310.12|310.32|310.17|310.22|310.07|238
1715833800000|2024-05-16 04:30:00|310.32|310.17|310.27|310.12|310.32|310.17|310.27|310.12|138
1715834100000|2024-05-16 04:35:00|310.32|310.17|310.27|310.12|310.32|310.17|310.27|310.12|187
1715834400000|2024-05-16 04:40:00|310.22|310.07|310.22|310.07|310.22|310.07|310.22|310.07|116
1715834700000|2024-05-16 04:45:00|310.27|310.12|310.32|310.17|310.37|310.22|310.27|310.07|230
1715835000000|2024-05-16 04:50:00|310.27|310.12|310.22|310.02|310.32|310.17|310.12|309.97|296
1715835300000|2024-05-16 04:55:00|310.17|310.07|310.27|310.12|310.32|310.17|310.17|310.02|207
1715835600000|2024-05-16 05:00:00|310.32|310.07|310.22|310.02|310.32|310.07|309.97|309.82|540
1715835900000|2024-05-16 05:05:00|310.17|310.07|310.02|309.87|310.22|310.07|310.02|309.87|153
1715836200000|2024-05-16 05:10:00|309.97|309.82|309.52|309.37|310.02|309.87|309.42|309.22|215
1715836500000|2024-05-16 05:15:00|309.62|309.42|309.62|309.47|309.82|309.67|309.52|309.37|295
1715836800000|2024-05-16 05:20:00|309.67|309.52|309.62|309.47|309.72|309.52|309.57|309.42|222
1715837100000|2024-05-16 05:25:00|309.67|309.52|309.87|309.72|309.97|309.82|309.67|309.52|187
1715837400000|2024-05-16 05:30:00|309.82|309.67|309.97|309.82|310.02|309.87|309.72|309.57|170
1715837700000|2024-05-16 05:35:00|310.02|309.87|310.12|309.97|310.17|309.97|310.02|309.87|162
1715838000000|2024-05-16 05:40:00|310.07|309.92|309.97|309.82|310.12|309.92|309.87|309.72|155
1715838300000|2024-05-16 05:45:00|309.92|309.77|309.82|309.67|309.97|309.77|309.82|309.67|92
1715838600000|2024-05-16 05:50:00|309.77|309.62|309.77|309.62|309.92|309.77|309.77|309.62|91
1715838900000|2024-05-16 05:55:00|309.82|309.67|309.62|309.47|309.82|309.67|309.62|309.47|67
1715839200000|2024-05-16 06:00:00|309.57|309.42|309.52|309.37|309.67|309.52|309.47|309.32|260
1715839500000|2024-05-16 06:05:00|309.57|309.42|309.52|309.37|309.57|309.42|309.37|309.22|214
1715839800000|2024-05-16 06:10:00|309.57|309.42|309.42|309.27|309.57|309.42|309.42|309.27|176
1715840100000|2024-05-16 06:15:00|309.47|309.32|309.37|309.22|309.47|309.32|309.32|309.17|162
1715840400000|2024-05-16 06:20:00|309.42|309.27|309.37|309.22|309.47|309.32|309.37|309.22|162
1715840700000|2024-05-16 06:25:00|309.42|309.27|309.32|309.17|309.42|309.27|309.32|309.12|126
1715841000000|2024-05-16 06:30:00|309.27|309.12|309.12|308.97|309.27|309.12|309.12|308.97|161
1715841300000|2024-05-16 06:35:00|309.17|309.02|309.22|309.02|309.22|309.07|309.07|308.92|341
1715841600000|2024-05-16 06:40:00|309.17|309.07|309.37|309.22|309.37|309.22|309.17|309.02|141
1715841900000|2024-05-16 06:45:00|309.32|309.17|309.32|309.17|309.32|309.17|309.27|309.12|92
1715842200000|2024-05-16 06:50:00|309.37|309.22|309.32|309.17|309.37|309.22|309.32|309.17|161
1715842500000|2024-05-16 06:55:00|309.27|309.12|309.22|309.07|309.27|309.12|309.22|309.07|73
1715842800000|2024-05-16 07:00:00|309.27|309.12|309.27|309.12|309.32|309.12|309.12|308.97|366
1715843100000|2024-05-16 07:05:00|309.32|309.17|309.17|309.02|309.32|309.17|309.17|309.02|175
1715843400000|2024-05-16 07:10:00|309.12|308.97|309.07|308.92|309.12|308.97|309.02|308.87|231
1715843700000|2024-05-16 07:15:00|309.12|308.97|309.12|308.97|309.17|309.02|309.07|308.92|128
1715844000000|2024-05-16 07:20:00|309.17|309.02|309.12|308.97|309.17|309.02|309.07|308.92|151
1715844300000|2024-05-16 07:25:00|309.07|308.92|309.07|308.92|309.07|308.92|309.07|308.92|62
1715844600000|2024-05-16 07:30:00|309.12|308.97|308.92|308.77|309.12|308.97|308.87|308.72|338
1715844900000|2024-05-16 07:35:00|308.97|308.72|308.82|308.67|308.97|308.72|308.82|308.67|189
1715845200000|2024-05-16 07:40:00|308.87|308.72|308.72|308.57|308.87|308.72|308.72|308.57|195
1715845500000|2024-05-16 07:45:00|308.67|308.52|308.67|308.52|308.72|308.57|308.67|308.47|133
1715845800000|2024-05-16 07:50:00|308.62|308.47|308.62|308.47|308.67|308.52|308.62|308.47|151
1715846100000|2024-05-16 07:55:00|308.67|308.52|308.77|308.62|308.77|308.62|308.67|308.52|144
1715846400000|2024-05-16 08:00:00|308.82|308.67|308.72|308.57|308.82|308.67|308.72|308.57|103
1715846700000|2024-05-16 08:05:00|308.77|308.62|308.87|308.72|309.02|308.87|308.72|308.57|248
1715847000000|2024-05-16 08:10:00|308.82|308.67|308.82|308.67|308.82|308.67|308.77|308.62|114
1715847300000|2024-05-16 08:15:00|308.77|308.62|308.72|308.57|308.82|308.67|308.72|308.57|122
1715847600000|2024-05-16 08:20:00|308.67|308.52|308.77|308.62|308.77|308.62|308.62|308.47|186
1715847900000|2024-05-16 08:25:00|308.82|308.67|308.77|308.62|308.87|308.72|308.72|308.57|203
1715848200000|2024-05-16 08:30:00|308.72|308.57|308.77|308.62|308.77|308.62|308.67|308.52|115
1715848500000|2024-05-16 08:35:00|308.82|308.67|308.82|308.67|308.87|308.72|308.77|308.62|287
1715848800000|2024-05-16 08:40:00|308.77|308.62|308.62|308.47|308.77|308.67|308.62|308.47|228
1715849100000|2024-05-16 08:45:00|308.57|308.42|308.62|308.47|308.62|308.47|308.57|308.42|279
1715849400000|2024-05-16 08:50:00|308.57|308.42|308.77|308.62|308.82|308.67|308.57|308.42|470
1715849700000|2024-05-16 08:55:00|308.72|308.57|308.42|308.27|308.72|308.57|308.42|308.27|952
1715850000000|2024-05-16 09:00:00|308.47|308.32|308.27|308.07|308.62|308.47|308.27|308.07|878
1715850300000|2024-05-16 09:05:00|308.32|308.12|308.27|308.12|308.37|308.22|308.12|307.92|473
1715850600000|2024-05-16 09:10:00|308.32|308.07|308.52|308.37|308.57|308.37|308.17|308.02|118
1715850900000|2024-05-16 09:15:00|308.57|308.42|308.62|308.42|308.62|308.47|308.47|308.32|124
1715851200000|2024-05-16 09:20:00|308.77|308.17|308.77|308.17|308.77|308.17|308.77|308.17|0
1715851500000|2024-05-16 09:25:00|308.67|308.07|308.77|308.17|308.77|308.17|308.67|308.07|22
1715851800000|2024-05-16 09:30:00|308.67|308.07|308.67|308.07|308.77|308.17|308.67|308.07|0
1715852700000|2024-05-16 09:45:00|308.77|308.17|308.77|308.17|308.77|308.17|308.67|308.07|0
1715853000000|2024-05-16 09:50:00|308.57|308.37|308.57|308.37|308.57|308.42|308.42|308.22|43
1715853300000|2024-05-16 09:55:00|308.62|308.42|308.67|308.52|308.67|308.52|308.62|308.42|4
1715853600000|2024-05-16 10:00:00|308.72|308.57|308.72|308.52|308.77|308.62|308.67|308.52|19
1715853900000|2024-05-16 10:05:00|308.77|308.57|308.72|308.57|308.77|308.62|308.72|308.57|9
1715854200000|2024-05-16 10:10:00|308.77|308.62|308.77|308.62|308.77|308.62|308.77|308.57|1
1715854500000|2024-05-16 10:15:00|308.72|308.57|308.82|308.67|308.82|308.67|308.72|308.57|7
1715854800000|2024-05-16 10:20:00|308.77|308.62|308.82|308.67|308.82|308.67|308.77|308.62|2
1715855100000|2024-05-16 10:25:00|308.87|308.62|308.72|308.57|308.87|308.62|308.72|308.57|9
1715855400000|2024-05-16 10:30:00|308.77|308.52|308.67|308.47|308.77|308.52|308.62|308.47|37
1715855700000|2024-05-16 10:35:00|308.62|308.52|308.67|308.52|308.67|308.52|308.62|308.52|9
1715856000000|2024-05-16 10:40:00|308.72|308.57|308.72|308.57|308.72|308.57|308.72|308.57|11
1715856300000|2024-05-16 10:45:00|308.77|308.62|308.72|308.57|308.77|308.62|308.72|308.57|13
1715856600000|2024-05-16 10:50:00|308.77|308.62|308.82|308.67|308.82|308.67|308.77|308.62|26
1715856900000|2024-05-16 10:55:00|308.77|308.62|308.67|308.52|308.77|308.62|308.67|308.52|37
1715857200000|2024-05-16 11:00:00|308.72|308.57|308.82|308.67|308.87|308.67|308.67|308.52|24
1715857500000|2024-05-16 11:05:00|308.87|308.72|308.82|308.67|308.87|308.72|308.77|308.62|9
1715857800000|2024-05-16 11:10:00|308.77|308.62|308.92|308.72|308.92|308.77|308.77|308.62|18
1715858100000|2024-05-16 11:15:00|308.87|308.67|308.92|308.77|308.92|308.77|308.82|308.67|6
1715858400000|2024-05-16 11:20:00|308.97|308.82|308.97|308.82|308.97|308.82|308.97|308.82|8
1715858700000|2024-05-16 11:25:00|309.02|308.87|309.02|308.87|309.07|308.92|309.02|308.82|10
1715859000000|2024-05-16 11:30:00|308.97|308.82|308.87|308.72|308.97|308.82|308.87|308.72|36
1715859300000|2024-05-16 11:35:00|308.82|308.67|308.87|308.67|308.87|308.72|308.77|308.62|56
1715859600000|2024-05-16 11:40:00|308.82|308.72|308.82|308.67|308.87|308.72|308.82|308.67|5
1715859900000|2024-05-16 11:45:00|308.87|308.72|308.87|308.72|308.97|308.77|308.87|308.72|14
1715860200000|2024-05-16 11:50:00||308.67||308.72||308.72||308.67|6
1715860500000|2024-05-16 11:55:00|308.92|308.77|308.92|308.77|308.92|308.77|308.92|308.77|0
1715860800000|2024-05-16 12:00:00|308.87|308.72|308.82|308.67|308.92|308.72|308.82|308.67|6
1715861100000|2024-05-16 12:05:00|308.87|308.62|308.77|308.62|308.87|308.67|308.77|308.62|7
1715861400000|2024-05-16 12:10:00|308.82|308.67|308.77|308.62|308.82|308.67|308.77|308.62|10
1715861700000|2024-05-16 12:15:00|308.72|308.57|308.77|308.62|308.77|308.62|308.62|308.47|58
1715862000000|2024-05-16 12:20:00|308.82|308.67|308.87|308.72|308.97|308.77|308.82|308.67|15
1715862300000|2024-05-16 12:25:00|308.82|308.67|309.07|308.82|309.12|308.92|308.82|308.67|42
1715862600000|2024-05-16 12:30:00|309.02|308.77|308.92|308.77|309.22|308.87|308.72|308.52|15
1715862900000|2024-05-16 12:35:00|308.87|308.72|308.67|308.52|308.92|308.72|308.67|308.47|8
1715863200000|2024-05-16 12:40:00|308.72|308.47|308.77|308.57|308.77|308.57|308.62|308.47|16
1715863500000|2024-05-16 12:45:00|308.72|308.52|308.62|308.47|308.77|308.57|308.62|308.47|0
1715863800000|2024-05-16 12:50:00|308.67|308.37|308.52|308.37|308.67|308.42|308.47|308.32|41
1715864100000|2024-05-16 12:55:00|308.57|308.42|308.52|308.37|308.62|308.42|308.52|308.32|9
1715864400000|2024-05-16 13:00:00|308.57|308.42|308.62|308.47|308.67|308.52|308.57|308.37|22
1715864700000|2024-05-16 13:05:00|308.67|308.52|308.52|308.32|308.82|308.62|308.52|308.32|89
1715865000000|2024-05-16 13:10:00|308.47|308.37|308.47|308.32|308.52|308.37|308.47|308.32|10
1715865300000|2024-05-16 13:15:00|308.52|308.42|308.47|308.32|308.67|308.47|308.47|308.32|22
1715865600000|2024-05-16 13:20:00|308.52|308.37|308.52|308.37|308.57|308.42|308.47|308.32|16
1715865900000|2024-05-16 13:25:00|308.47|308.32|308.47|308.32|308.52|308.32|308.42|308.27|104
1715866200000|2024-05-16 13:30:00|308.52|308.37|308.67|308.47|308.77|308.62|308.42|308.27|211
1715866500000|2024-05-16 13:35:00|308.72|308.52|308.57|308.42|308.92|308.72|308.47|308.27|164
1715866800000|2024-05-16 13:40:00|308.62|308.47|308.72|308.52|308.72|308.52|308.52|308.32|45
1715867100000|2024-05-16 13:45:00|308.67|308.47|308.82|308.62|308.82|308.62|308.52|308.32|45
1715867400000|2024-05-16 13:50:00|308.77|308.57|309.32|309.17|309.32|309.17|308.77|308.57|101
1715867700000|2024-05-16 13:55:00|309.37|309.22|309.37|309.17|309.42|309.22|309.22|309.02|73
1715868000000|2024-05-16 14:00:00|309.32|309.12|309.57|309.42|309.57|309.42|309.17|308.97|57
1715868300000|2024-05-16 14:05:00|309.52|309.37|309.37|309.22|309.52|309.37|309.12|308.97|49
1715868600000|2024-05-16 14:10:00|309.42|309.27|309.32|309.12|309.47|309.27|309.32|309.12|27
1715868900000|2024-05-16 14:15:00|309.27|309.17|309.42|309.22|309.42|309.22|309.17|309.02|37
1715869200000|2024-05-16 14:20:00|309.37|309.27|309.77|309.57|309.77|309.57|309.37|309.27|51
1715869500000|2024-05-16 14:25:00|309.67|309.52|309.82|309.62|309.87|309.67|309.67|309.52|67
1715869800000|2024-05-16 14:30:00|309.77|309.67|309.67|309.52|309.87|309.72|309.67|309.52|32
1715870100000|2024-05-16 14:35:00|309.62|309.47|309.67|309.52|309.67|309.52|309.52|309.37|26
1715870400000|2024-05-16 14:40:00|309.62|309.47|309.62|309.47|309.77|309.62|309.62|309.42|38
1715870700000|2024-05-16 14:45:00|309.67|309.42|309.62|309.47|309.67|309.52|309.57|309.42|23
1715871000000|2024-05-16 14:50:00|309.72|309.42|309.72|309.57|309.82|309.67|309.67|309.42|45
1715871300000|2024-05-16 14:55:00|309.77|309.52|309.67|309.47|309.77|309.57|309.57|309.37|20
1715871600000|2024-05-16 15:00:00|309.62|309.52|309.72|309.52|309.72|309.52|309.57|309.42|19
1715871900000|2024-05-16 15:05:00|309.67|309.57|309.72|309.57|309.77|309.57|309.62|309.42|11
1715872200000|2024-05-16 15:10:00|309.77|309.52|309.57|309.37|309.77|309.57|309.47|309.32|83
1715872500000|2024-05-16 15:15:00|309.52|309.32|309.52|309.37|309.67|309.47|309.47|309.32|19
1715872800000|2024-05-16 15:20:00|309.57|309.42|309.57|309.37|309.57|309.42|309.42|309.27|9
1715873100000|2024-05-16 15:25:00|309.52|309.42|309.52|309.37|309.62|309.47|309.52|309.37|12
1715873400000|2024-05-16 15:30:00|309.57|309.42|309.82|309.62|309.82|309.67|309.57|309.37|22
1715873700000|2024-05-16 15:35:00|309.77|309.67|309.72|309.52|309.82|309.67|309.67|309.52|1
1715874000000|2024-05-16 15:40:00|309.77|309.57|309.77|309.62|309.82|309.67|309.72|309.52|26
1715874300000|2024-05-16 15:45:00|309.72|309.57|309.57|309.37|309.72|309.62|309.52|309.37|24
1715874600000|2024-05-16 15:50:00|309.62|309.42|309.67|309.47|309.72|309.52|309.57|309.42|23
1715874900000|2024-05-16 15:55:00|309.72|309.52|309.77|309.57|309.77|309.57|309.62|309.47|19
1715875200000|2024-05-16 16:00:00|309.72|309.52|309.47|309.27|309.77|309.52|309.47|309.27|18
1715875500000|2024-05-16 16:05:00|309.42|309.32|309.52|309.32|309.57|309.37|309.42|309.27|3
1715875800000|2024-05-16 16:10:00|309.47|309.27|309.47|309.27|309.52|309.32|309.37|309.22|29
1715876100000|2024-05-16 16:15:00|309.42|309.22|309.32|309.17|309.47|309.27|309.32|309.17|6
1715876400000|2024-05-16 16:20:00|309.37|309.22|309.42|309.27|309.47|309.27|309.32|309.17|2
1715876700000|2024-05-16 16:25:00|309.47|309.22|309.32|309.17|309.47|309.27|309.32|309.17|7
1715877000000|2024-05-16 16:30:00|309.27|309.12|309.22|309.07|309.27|309.12|309.12|308.97|12
1715877300000|2024-05-16 16:35:00|309.17|309.02|309.32|309.17|309.32|309.17|309.17|308.97|36
1715877600000|2024-05-16 16:40:00|309.27|309.12|309.32|309.12|309.32|309.12|309.22|309.07|7
1715877900000|2024-05-16 16:45:00|309.27|309.17|309.37|309.17|309.37|309.22|309.22|309.07|5
1715878200000|2024-05-16 16:50:00|309.32|309.12|309.37|309.17|309.42|309.22|309.32|309.12|2
1715878500000|2024-05-16 16:55:00|309.32|309.22|309.37|309.17|309.37|309.22|309.27|309.12|7
1715878800000|2024-05-16 17:00:00|309.32|309.12|309.37|309.17|309.42|309.22|309.27|309.12|11
1715879100000|2024-05-16 17:05:00|309.42|309.22|309.47|309.32|309.47|309.32|309.37|309.17|9
1715879400000|2024-05-16 17:10:00|309.52|309.27|309.47|309.27|309.52|309.32|309.42|309.22|17
1715879700000|2024-05-16 17:15:00|309.52|309.32|309.57|309.42|309.57|309.42|309.47|309.32|20
1715880000000|2024-05-16 17:20:00|309.52|309.37|309.27|309.07|309.57|309.42|309.22|309.02|34
1715880300000|2024-05-16 17:25:00|309.22|309.12|309.37|309.22|309.47|309.27|309.22|309.07|3
1715880600000|2024-05-16 17:30:00|309.42|309.27|309.42|309.27|309.52|309.32|309.42|309.22|3
1715880900000|2024-05-16 17:35:00|309.47|309.22|309.32|309.17|309.47|309.22|309.27|309.12|21
1715881200000|2024-05-16 17:40:00|309.37|309.12|309.27|309.12|309.37|309.22|309.17|309.02|45
1715881500000|2024-05-16 17:45:00|309.32|309.07|309.22|309.02|309.32|309.12|309.17|308.97|15
1715881800000|2024-05-16 17:50:00|309.27|309.07|309.37|309.17|309.37|309.17|309.17|308.97|103
1715882100000|2024-05-16 17:55:00|309.32|309.22|309.47|309.27|309.52|309.37|309.32|309.17|57
1715882400000|2024-05-16 18:00:00|309.42|309.32|309.52|309.32|309.52|309.37|309.42|309.22|44
1715882700000|2024-05-16 18:05:00|309.47|309.37|309.47|309.27|309.52|309.37|309.37|309.17|53
1715883000000|2024-05-16 18:10:00|309.42|309.32|309.22|309.02|309.47|309.32|309.22|309.02|69
1715883300000|2024-05-16 18:15:00|309.17|309.07|309.42|309.22|309.47|309.27|309.17|309.07|81
1715883600000|2024-05-16 18:20:00|309.47|309.27|309.47|309.27|309.47|309.32|309.37|309.17|25
1715883900000|2024-05-16 18:25:00|309.42|309.22|309.42|309.27|309.52|309.37|309.37|309.17|103
1715884200000|2024-05-16 18:30:00|309.47|309.32|309.57|309.37|309.57|309.37|309.42|309.32|23
1715884500000|2024-05-16 18:35:00|309.62|309.42|309.67|309.47|309.67|309.47|309.57|309.37|4
1715884800000|2024-05-16 18:40:00|309.62|309.52|309.67|309.52|309.67|309.52|309.62|309.47|14
1715885100000|2024-05-16 18:45:00|309.62|309.47|309.52|309.37|309.67|309.47|309.52|309.37|12
1715885400000|2024-05-16 18:50:00|309.57|309.32|309.57|309.42|309.62|309.42|309.47|309.27|2
1715885700000|2024-05-16 18:55:00|309.62|309.37|309.57|309.42|309.62|309.42|309.57|309.37|8
1715886000000|2024-05-16 19:00:00|309.52|309.37|309.62|309.42|309.62|309.42|309.52|309.32|6
1715886300000|2024-05-16 19:05:00|309.67|309.47|309.57|309.42|309.67|309.47|309.57|309.37|0
1715886600000|2024-05-16 19:10:00|309.62|309.37|309.67|309.47|309.67|309.47|309.62|309.37|5
1715886900000|2024-05-16 19:15:00|309.62|309.42|309.62|309.42|309.67|309.47|309.57|309.42|0
1715887200000|2024-05-16 19:20:00|309.67|309.47|309.62|309.42|309.67|309.47|309.62|309.42|0
1715887500000|2024-05-16 19:25:00|309.57|309.47|309.62|309.42|309.67|309.47|309.57|309.42|0
1715887800000|2024-05-16 19:30:00|309.57|309.37|309.57|309.37|309.57|309.37|309.47|309.27|0
1715888100000|2024-05-16 19:35:00|309.52|309.32|309.47|309.27|309.57|309.37|309.37|309.22|15
1715888400000|2024-05-16 19:40:00|309.42|309.32|309.42|309.22|309.47|309.32|309.37|309.17|35
1715888700000|2024-05-16 19:45:00|309.37|309.17|309.37|309.17|309.47|309.27|309.37|309.17|29
1715889000000|2024-05-16 19:50:00|309.42|309.22|309.52|309.32|309.52|309.37|309.37|309.22|19
1715889300000|2024-05-16 19:55:00|309.47|309.27|309.32|309.12|309.47|309.27|309.17|309.02|16
1715889600000|2024-05-16 20:00:00|309.37|309.17|309.32|309.17|309.37|309.17|309.27|309.12|17
1715889900000|2024-05-16 20:05:00|309.27|309.12|309.27|309.07|309.32|309.17|309.27|309.07|1
1715890200000|2024-05-16 20:10:00|309.32|309.12|309.27|309.12|309.32|309.12|309.27|309.12|2
1715890500000|2024-05-16 20:15:00|309.32|309.17|309.37|309.17|309.37|309.17|309.27|309.12|7
1715890800000|2024-05-16 20:20:00|309.32|309.22|309.32|309.17|309.32|309.22|309.32|309.17|0
1715892000000|2024-05-16 20:40:00|309.37||309.32||309.37||309.32||0
1715892300000|2024-05-16 20:45:00|309.37|309.12|309.32|309.07|309.37|309.12|309.32|309.07|0
1715892600000|2024-05-16 20:50:00|309.27|309.12|309.32|309.07|309.32|309.12|309.27|309.07|0
1715892900000|2024-05-16 20:55:00|309.27|309.02|309.32|308.92|309.32|309.02|309.07|308.92|3
1715893200000|2024-05-16 21:00:00||308.87||308.87||308.87||308.87|0
1715893800000|2024-05-16 21:10:00|309.37|308.77|309.37|308.77|309.37|308.77|309.37|308.77|0
1715894100000|2024-05-16 21:15:00|309.47|308.87|309.47|308.87|309.47|308.87|309.37|308.77|0
1715895900000|2024-05-16 21:45:00|309.57|308.97|309.57|308.97|309.57|308.97|309.47|308.87|0
1715896200000|2024-05-16 21:50:00|309.47|308.87|309.47|308.87|309.47|308.87|309.47|308.87|0
1715896800000|2024-05-16 22:00:00|309.57|308.97|309.47|308.87|309.57|308.97|309.47|308.87|0
1715898300000|2024-05-16 22:25:00|309.57|308.97|309.47|308.87|309.57|308.97|309.47|308.87|0
1715898600000|2024-05-16 22:30:00|309.37|308.77|309.47|308.87|309.47|308.87|309.37|308.77|0
1715899500000|2024-05-16 22:45:00|309.57|308.97|309.57|308.97|309.57|308.97|309.47|308.87|0
1715899800000|2024-05-16 22:50:00|309.47|308.87|309.47|308.87|309.57|308.97|309.47|308.87|0
1715900100000|2024-05-16 22:55:00|309.57|308.97|309.51|308.91|309.61|309.01|309.47|308.87|0
1715900700000|2024-05-16 23:05:00|309.61|309.01|309.51|308.91|309.61|309.01|309.51|308.91|0
1715901000000|2024-05-16 23:10:00|309.61|309.01|309.61|309.01|309.61|309.01|309.61|309.01|0
1715901300000|2024-05-16 23:15:00|309.51|308.91|309.61|309.01|309.61|309.01|309.51|308.91|0
1715901600000|2024-05-16 23:20:00|309.51|308.91|309.51|308.91|309.51|308.91|309.51|308.91|0
1715901900000|2024-05-16 23:25:00|309.61|309.01|309.61|309.01|309.61|309.01|309.51|308.91|0
1715904900000|2024-05-17 00:15:00|309.51|308.91|309.61|309.01|309.61|309.01|309.51|308.91|0
1715905500000|2024-05-17 00:25:00|309.71|309.11|309.81|309.21|309.81|309.21|309.71|309.11|0
1715905800000|2024-05-17 00:30:00|309.31|309.11|309.11|308.96|309.41|309.26|308.91|308.76|507
1715906100000|2024-05-17 00:35:00|309.16|309.01|309.51|309.36|309.51|309.36|309.16|309.01|271
1715906400000|2024-05-17 00:40:00|309.46|309.31|309.66|309.51|309.71|309.56|309.46|309.31|155
1715906700000|2024-05-17 00:45:00|309.61|309.46|310.01|309.86|310.01|309.86|309.61|309.41|183
1715907000000|2024-05-17 00:50:00|309.96|309.81|309.86|309.71|309.96|309.81|309.86|309.66|82
1715907300000|2024-05-17 00:55:00|309.76|309.61|309.56|309.41|309.76|309.61|309.36|309.21|236
1715907600000|2024-05-17 01:00:00|309.71|309.56|310.11|309.91|310.26|310.11|309.61|309.46|434
1715907900000|2024-05-17 01:05:00|310.06|309.96|310.11|309.96|310.11|309.96|309.81|309.66|282
1715908200000|2024-05-17 01:10:00|310.16|310.01|310.06|309.91|310.26|310.11|310.01|309.86|259
1715908500000|2024-05-17 01:15:00|310.01|309.86|309.76|309.61|310.06|309.91|309.56|309.36|309
1715908800000|2024-05-17 01:20:00|309.71|309.56|309.56|309.41|309.86|309.71|309.51|309.31|359
1715909100000|2024-05-17 01:25:00|309.51|309.36|309.86|309.71|309.91|309.76|309.36|309.21|299
1715909400000|2024-05-17 01:30:00|309.91|309.76|309.86|309.66|310.01|309.86|309.81|309.61|479
1715909700000|2024-05-17 01:35:00|309.81|309.71|309.41|309.26|309.91|309.76|309.36|309.21|317
1715910000000|2024-05-17 01:40:00|309.46|309.21|309.26|309.06|309.51|309.36|309.21|309.06|194
1715910300000|2024-05-17 01:45:00|309.21|309.11|309.46|309.26|309.51|309.31|309.21|309.11|169
1715910600000|2024-05-17 01:50:00|309.41|309.31|309.41|309.26|309.46|309.31|309.26|309.06|132
1715910900000|2024-05-17 01:55:00|309.46|309.21|309.71|309.56|309.71|309.56|309.41|309.21|193
1715911200000|2024-05-17 02:00:00|309.76|309.61|309.46|309.31|309.86|309.71|309.46|309.26|191
1715911500000|2024-05-17 02:05:00|309.51|309.36|309.51|309.36|309.61|309.46|309.36|309.21|167
1715911800000|2024-05-17 02:10:00|309.46|309.31|309.46|309.31|309.51|309.31|309.31|309.16|130
1715912100000|2024-05-17 02:15:00|309.51|309.36|309.46|309.31|309.56|309.41|309.36|309.21|116
1715912400000|2024-05-17 02:20:00|309.51|309.36|309.41|309.26|309.51|309.36|309.36|309.21|98
1715912700000|2024-05-17 02:25:00|309.36|309.21|309.41|309.26|309.46|309.31|309.36|309.21|142
1715913000000|2024-05-17 02:30:00|309.46|309.31|309.46|309.31|309.51|309.36|309.36|309.21|140
1715913300000|2024-05-17 02:35:00|309.41|309.26|309.31|309.16|309.46|309.31|309.31|309.16|128
1715913600000|2024-05-17 02:40:00|309.26|309.11|309.31|309.16|309.31|309.16|309.21|309.06|290
1715913900000|2024-05-17 02:45:00|309.26|309.11|309.01|308.86|309.26|309.11|309.01|308.86|177
1715914200000|2024-05-17 02:50:00|309.06|308.91|309.01|308.86|309.06|308.91|308.91|308.76|115
1715914500000|2024-05-17 02:55:00|309.06|308.91|309.01|308.86|309.11|308.96|308.96|308.76|115
1715914800000|2024-05-17 03:00:00|308.96|308.81|308.91|308.71|309.01|308.86|308.86|308.66|243
1715915100000|2024-05-17 03:05:00|308.86|308.66|308.81|308.66|308.86|308.71|308.66|308.51|287
1715915400000|2024-05-17 03:10:00|308.86|308.71|308.81|308.66|308.96|308.81|308.81|308.66|149
1715915700000|2024-05-17 03:15:00|308.86|308.71|308.86|308.66|309.11|308.91|308.86|308.66|222
1715916000000|2024-05-17 03:20:00|308.81|308.71|308.76|308.56|308.81|308.71|308.61|308.46|208
1715916300000|2024-05-17 03:25:00|308.81|308.61|308.71|308.56|308.86|308.71|308.66|308.51|86
1715916600000|2024-05-17 03:30:00|308.76|308.51|308.71|308.56|308.76|308.56|308.61|308.46|85
1715916900000|2024-05-17 03:35:00|308.81|308.61|308.71|308.51|308.81|308.66|308.66|308.51|123
1715917200000|2024-05-17 03:40:00|308.76|308.56|308.81|308.66|308.86|308.66|308.76|308.51|94
1715917500000|2024-05-17 03:45:00|308.86|308.71|308.81|308.66|308.96|308.76|308.76|308.61|158
1715917800000|2024-05-17 03:50:00|308.86|308.61|308.76|308.61|308.86|308.61|308.71|308.51|137
1715918100000|2024-05-17 03:55:00|308.71|308.56|308.66|308.51|308.76|308.61|308.56|308.41|174
1715918400000|2024-05-17 04:00:00|308.71|308.56|308.76|308.61|308.81|308.66|308.71|308.56|72
1715918700000|2024-05-17 04:05:00|308.71|308.56|308.81|308.66|308.81|308.66|308.71|308.56|79
1715919000000|2024-05-17 04:10:00|308.76|308.61|308.81|308.66|308.81|308.66|308.76|308.61|43
1715919300000|2024-05-17 04:15:00|308.86|308.71|308.91|308.76|308.96|308.81|308.81|308.66|113
1715919600000|2024-05-17 04:20:00|308.86|308.71|308.81|308.66|308.86|308.71|308.81|308.66|66
1715919900000|2024-05-17 04:25:00|308.86|308.71|308.91|308.76|308.91|308.76|308.86|308.71|52
1715920200000|2024-05-17 04:30:00|308.96|308.81|309.06|308.91|309.06|308.91|308.96|308.81|77
1715920500000|2024-05-17 04:35:00|309.11|308.96|309.11|308.96|309.11|308.96|309.01|308.86|192
1715920800000|2024-05-17 04:40:00|309.06|308.91|309.06|308.91|309.11|308.96|309.06|308.91|80
1715921100000|2024-05-17 04:45:00|309.11|308.96|308.96|308.81|309.16|308.96|308.96|308.81|203
1715921400000|2024-05-17 04:50:00|308.91|308.76|309.01|308.86|309.01|308.86|308.91|308.76|53
1715921700000|2024-05-17 04:55:00|309.06|308.91|309.01|308.86|309.06|308.91|309.01|308.86|71
1715922000000|2024-05-17 05:00:00|308.91|308.81|308.76|308.61|309.01|308.86|308.71|308.56|157
1715922300000|2024-05-17 05:05:00|308.71|308.56|308.81|308.66|308.91|308.76|308.71|308.56|291
1715922600000|2024-05-17 05:10:00|308.91|308.76|308.86|308.71|309.01|308.86|308.86|308.71|255
1715922900000|2024-05-17 05:15:00|308.91|308.76|308.91|308.76|308.96|308.81|308.81|308.66|240
1715923200000|2024-05-17 05:20:00|308.96|308.71|308.81|308.66|308.96|308.71|308.76|308.61|74
1715923500000|2024-05-17 05:25:00|308.76|308.61|308.61|308.46|308.76|308.61|308.56|308.41|117
1715923800000|2024-05-17 05:30:00|308.66|308.51|308.71|308.56|308.71|308.56|308.61|308.46|112
1715924100000|2024-05-17 05:35:00|308.76|308.61|308.81|308.66|308.86|308.71|308.76|308.61|106
1715924400000|2024-05-17 05:40:00|308.91|308.61|308.81|308.66|308.96|308.81|308.81|308.61|139
1715924700000|2024-05-17 05:45:00|308.86|308.61|308.81|308.66|308.86|308.71|308.81|308.61|68
1715925000000|2024-05-17 05:50:00|308.76|308.61|308.86|308.66|308.86|308.71|308.76|308.61|101
1715925300000|2024-05-17 05:55:00|308.81|308.71|308.86|308.71|308.91|308.76|308.81|308.66|54
1715925600000|2024-05-17 06:00:00|308.91|308.76|309.01|308.86|309.06|308.91|308.86|308.71|96
1715925900000|2024-05-17 06:05:00|308.96|308.81|309.01|308.86|309.11|308.91|308.96|308.81|127
1715926200000|2024-05-17 06:10:00|308.96|308.81|308.96|308.81|308.96|308.86|308.91|308.76|59
1715926500000|2024-05-17 06:15:00|308.91|308.76|308.91|308.76|308.96|308.81|308.91|308.71|87
1715926800000|2024-05-17 06:20:00|308.96|308.81|308.81|308.66|308.96|308.81|308.81|308.66|72
1715927100000|2024-05-17 06:25:00|308.86|308.71|308.86|308.71|308.86|308.71|308.81|308.66|78
1715927400000|2024-05-17 06:30:00|308.91|308.76|309.01|308.86|309.06|308.91|308.86|308.71|140
1715927700000|2024-05-17 06:35:00|309.06|308.91|309.16|309.01|309.16|309.01|309.06|308.91|104
1715928000000|2024-05-17 06:40:00|309.11|308.96|309.21|309.06|309.21|309.06|309.06|308.91|116
1715928300000|2024-05-17 06:45:00|309.26|309.11|309.16|309.01|309.26|309.11|309.11|308.96|143
1715928600000|2024-05-17 06:50:00|309.11|308.96|309.21|309.06|309.21|309.06|309.11|308.96|107
1715928900000|2024-05-17 06:55:00|309.16|309.01|309.36|309.21|309.36|309.21|309.16|309.01|150
1715929200000|2024-05-17 07:00:00|309.41|309.26|309.61|309.46|309.61|309.46|309.41|309.26|284
1715929500000|2024-05-17 07:05:00|309.51|309.36|309.61|309.46|309.61|309.46|309.46|309.31|213
1715929800000|2024-05-17 07:10:00|309.56|309.41|309.51|309.36|309.61|309.46|309.51|309.36|168
1715930100000|2024-05-17 07:15:00|309.56|309.41|309.61|309.46|309.66|309.51|309.56|309.41|175
1715930400000|2024-05-17 07:20:00|309.66|309.41|309.61|309.46|309.66|309.46|309.51|309.36|199
1715930700000|2024-05-17 07:25:00|309.66|309.51|309.86|309.66|309.86|309.71|309.66|309.51|198
1715931000000|2024-05-17 07:30:00|309.81|309.71|310.01|309.86|310.01|309.86|309.81|309.66|291
1715931300000|2024-05-17 07:35:00|310.06|309.91|310.11|309.96|310.11|309.96|309.96|309.81|283
1715931600000|2024-05-17 07:40:00|310.16|310.01|310.16|310.01|310.21|310.06|310.06|309.91|286
1715931900000|2024-05-17 07:45:00|310.21|310.06|310.41|310.26|310.46|310.31|310.16|310.01|386
1715932200000|2024-05-17 07:50:00|310.46|310.31|310.31|310.16|310.46|310.31|310.26|310.11|256
1715932500000|2024-05-17 07:55:00|310.36|310.21|310.26|310.11|310.46|310.26|310.21|310.06|371
1715932800000|2024-05-17 08:00:00|310.31|310.16|310.36|310.21|310.41|310.21|310.26|310.11|246
1715933100000|2024-05-17 08:05:00|310.41|310.26|310.16|310.01|310.46|310.31|310.11|309.96|462
1715933400000|2024-05-17 08:10:00|310.21|310.06|310.26|310.11|310.31|310.16|310.16|310.01|305
1715933700000|2024-05-17 08:15:00|310.31|310.16|310.41|310.26|310.41|310.26|310.21|310.06|228
1715934000000|2024-05-17 08:20:00|310.46|310.31|310.31|310.16|310.46|310.31|310.31|310.16|252
1715934300000|2024-05-17 08:25:00|310.36|310.11|310.26|310.11|310.36|310.21|310.26|310.11|220
1715934600000|2024-05-17 08:30:00|310.31|310.16|310.31|310.16|310.31|310.16|310.26|310.11|188
1715934900000|2024-05-17 08:35:00|310.36|310.21|310.46|310.26|310.46|310.31|310.36|310.21|291
1715935200000|2024-05-17 08:40:00|310.41|310.31|310.56|310.41|310.56|310.41|310.41|310.26|234
1715935500000|2024-05-17 08:45:00|310.51|310.36|310.61|310.46|310.66|310.46|310.51|310.36|303
1715935800000|2024-05-17 08:50:00|310.66|310.51|310.71|310.56|310.71|310.56|310.61|310.46|380
1715936100000|2024-05-17 08:55:00|310.66|310.51|310.61|310.46|310.71|310.56|310.56|310.41|469
1715936400000|2024-05-17 09:00:00|310.56|310.36|310.81|310.61|310.81|310.66|310.51|310.36|703
1715936700000|2024-05-17 09:05:00|310.76|310.56|310.56|310.41|310.81|310.66|310.26|310.06|480
1715937000000|2024-05-17 09:10:00|310.61|310.46|310.46|310.31|310.71|310.56|310.46|310.31|96
1715937300000|2024-05-17 09:15:00|310.41|310.26|310.51|310.36|310.51|310.36|310.36|310.21|101
1715937600000|2024-05-17 09:20:00|310.81|310.21|310.71|310.11|310.81|310.21|310.71|310.11|0
1715937900000|2024-05-17 09:25:00|310.81|310.21|310.81|310.21|310.81|310.21|310.81|310.21|5
1715938200000|2024-05-17 09:30:00|310.71|310.11|310.71|310.11|310.81|310.21|310.71|310.11|0
1715938500000|2024-05-17 09:35:00|310.81|310.21|310.71|310.11|310.81|310.21|310.71|310.11|0
1715938800000|2024-05-17 09:40:00|310.81|310.21|310.71|310.11|310.81|310.21|310.71|310.11|0
1715939100000|2024-05-17 09:45:00|310.81|310.21|310.81|310.21|310.81|310.21|310.71|310.11|0
1715939400000|2024-05-17 09:50:00|310.76|310.56|311.01|310.81|311.21|310.96|310.71|310.56|89
1715939700000|2024-05-17 09:55:00|310.96|310.76|310.96|310.81|311.01|310.81|310.91|310.76|14
1715940000000|2024-05-17 10:00:00|310.91|310.76|310.86|310.71|310.96|310.76|310.86|310.66|22
1715940300000|2024-05-17 10:05:00|310.81|310.66|310.71|310.56|310.81|310.66|310.71|310.51|33
1715940600000|2024-05-17 10:10:00|310.66|310.51|310.76|310.61|310.76|310.61|310.66|310.51|11
1715940900000|2024-05-17 10:15:00|310.71|310.56|310.76|310.61|310.76|310.61|310.71|310.51|8
1715941200000|2024-05-17 10:20:00|310.71|310.56|310.66|310.46|310.71|310.61|310.66|310.46|6
1715941500000|2024-05-17 10:25:00|310.61|310.51|310.66|310.51|310.71|310.56|310.61|310.51|12
1715941800000|2024-05-17 10:30:00|310.71|310.56|310.71|310.56|310.71|310.56|310.71|310.56|3
1715942100000|2024-05-17 10:35:00|310.76|310.61|310.71|310.51|310.86|310.71|310.71|310.51|30
1715942400000|2024-05-17 10:40:00|310.66|310.46|310.66|310.51|310.66|310.51|310.61|310.41|12
1715942700000|2024-05-17 10:45:00|310.71|310.56|310.66|310.51|310.71|310.56|310.66|310.51|5
1715943000000|2024-05-17 10:50:00||310.46||310.51||310.51||310.46|14
1715943300000|2024-05-17 10:55:00|310.71|310.46|310.71|310.56|310.71|310.56|310.71|310.46|10
1715943600000|2024-05-17 11:00:00|310.66|310.51|310.66|310.51|310.71|310.56|310.66|310.51|16
1715943900000|2024-05-17 11:05:00||310.46||310.51||310.51||310.46|16
1715944200000|2024-05-17 11:10:00|310.71|310.56|310.76|310.61|310.76|310.61|310.71|310.56|15
1715944500000|2024-05-17 11:15:00|310.81|310.56|310.81|310.66|310.81|310.66|310.81|310.56|11
1715944800000|2024-05-17 11:20:00|310.86|310.71|311.01|310.86|311.01|310.86|310.86|310.71|106
1715945100000|2024-05-17 11:25:00|311.06|310.81|311.06|310.91|311.06|310.91|310.96|310.81|71
1715945400000|2024-05-17 11:30:00||310.86||310.91||310.91||310.86|4
1715945700000|2024-05-17 11:35:00|311.01|310.86|311.11|310.96|311.11|310.96|311.01|310.86|35
1715946000000|2024-05-17 11:40:00|311.16|310.91|311.16|311.01|311.16|311.01|311.11|310.91|50
1715946300000|2024-05-17 11:45:00|311.11|310.96|311.16|311.01|311.16|311.01|311.11|310.91|50
1715946600000|2024-05-17 11:50:00|311.21|311.06|311.21|311.06|311.21|311.06|311.21|311.06|19
1715946900000|2024-05-17 11:55:00|311.26|311.01|311.21|311.06|311.26|311.11|311.21|311.01|63
1715947200000|2024-05-17 12:00:00|311.26|311.01|311.21|311.06|311.31|311.16|311.21|311.01|82
1715947500000|2024-05-17 12:05:00|311.16|311.01|311.16|310.96|311.21|311.06|311.16|310.96|12
1715947800000|2024-05-17 12:10:00|311.11|311.01|311.01|310.81|311.16|311.01|311.01|310.81|7
1715948100000|2024-05-17 12:15:00|310.96|310.86|311.01|310.86|311.01|310.86|310.96|310.76|6
1715948400000|2024-05-17 12:20:00|310.96|310.81|310.91|310.76|311.01|310.86|310.91|310.76|9
1715948700000|2024-05-17 12:25:00|||||||||7
1715949000000|2024-05-17 12:30:00|310.96|310.81|310.91|310.76|310.96|310.81|310.91|310.76|48
1715949300000|2024-05-17 12:35:00|310.86|310.71|310.91|310.76|310.91|310.76|310.86|310.71|31
1715949600000|2024-05-17 12:40:00|310.86|310.71|310.76|310.61|310.86|310.71|310.76|310.56|69
1715949900000|2024-05-17 12:45:00|310.81|310.66|310.86|310.66|310.86|310.71|310.76|310.61|13
1715950200000|2024-05-17 12:50:00|310.81|310.61|310.81|310.61|310.86|310.71|310.76|310.56|13
1715950500000|2024-05-17 12:55:00|310.76|310.66|310.91|310.71|310.96|310.76|310.76|310.66|24
1715950800000|2024-05-17 13:00:00|310.86|310.76|310.96|310.81|311.01|310.81|310.86|310.76|9
1715951100000|2024-05-17 13:05:00|311.01|310.86|310.96|310.81|311.01|310.86|310.91|310.76|8
1715951400000|2024-05-17 13:10:00|310.91|310.76|311.01|310.81|311.01|310.86|310.91|310.76|5
1715951700000|2024-05-17 13:15:00|310.96|310.86|311.06|310.91|311.06|310.91|310.96|310.86|8
1715952000000|2024-05-17 13:20:00|311.01|310.86|311.01|310.86|311.06|310.91|311.01|310.86|9
1715952300000|2024-05-17 13:25:00|310.96|310.81|311.06|310.91|311.06|310.91|310.96|310.81|16
1715952600000|2024-05-17 13:30:00|311.11|310.96|311.31|311.16|311.46|311.31|310.96|310.81|248
1715952900000|2024-05-17 13:35:00|311.36|311.21|311.51|311.36|311.56|311.41|311.26|311.11|146
1715953200000|2024-05-17 13:40:00|311.56|311.31|311.56|311.41|311.71|311.56|311.51|311.31|214
1715953500000|2024-05-17 13:45:00|311.61|311.46|311.71|311.51|311.76|311.56|311.46|311.31|236
1715953800000|2024-05-17 13:50:00|311.66|311.56|311.71|311.51|311.76|311.56|311.61|311.41|106
1715954100000|2024-05-17 13:55:00|311.66|311.56|311.66|311.46|311.86|311.66|311.61|311.46|113
1715954400000|2024-05-17 14:00:00|311.71|311.51|311.81|311.61|311.91|311.71|311.61|311.46|116
1715954700000|2024-05-17 14:05:00|311.86|311.66|311.76|311.56|311.86|311.71|311.71|311.51|82
1715955000000|2024-05-17 14:10:00|311.81|311.61|311.96|311.81|312.01|311.86|311.76|311.56|53
1715955300000|2024-05-17 14:15:00|311.91|311.76|312.16|312.01|312.16|312.01|311.91|311.76|124
1715955600000|2024-05-17 14:20:00|312.21|311.96|312.46|312.31|312.46|312.31|312.16|311.96|54
1715955900000|2024-05-17 14:25:00|312.51|312.36|312.96|312.81|312.96|312.81|312.51|312.31|147
1715956200000|2024-05-17 14:30:00|312.91|312.76|312.91|312.76|313.01|312.81|312.86|312.66|54
1715956500000|2024-05-17 14:35:00|312.96|312.71|313.11|312.96|313.11|312.96|312.91|312.71|45
1715956800000|2024-05-17 14:40:00|313.16|313.01|313.11|312.96|313.21|313.06|313.11|312.96|40
1715957100000|2024-05-17 14:45:00|313.06|312.91|313.16|313.01|313.21|313.06|313.06|312.86|101
1715957400000|2024-05-17 14:50:00|313.11|312.96|313.06|312.91|313.11|312.96|313.01|312.86|76
1715957700000|2024-05-17 14:55:00|313.01|312.86|313.01|312.86|313.11|312.96|312.96|312.81|42
1715958000000|2024-05-17 15:00:00|312.96|312.81|312.86|312.71|313.01|312.86|312.86|312.66|114
1715958300000|2024-05-17 15:05:00|312.91|312.76|312.61|312.41|312.96|312.76|312.51|312.36|110
1715958600000|2024-05-17 15:10:00|312.56|312.36|312.56|312.36|312.61|312.41|312.46|312.31|36
1715958900000|2024-05-17 15:15:00|312.51|312.31|312.36|312.21|312.56|312.36|312.31|312.16|43
1715959200000|2024-05-17 15:20:00|312.41|312.26|312.31|312.16|312.41|312.26|312.31|312.16|31
1715959500000|2024-05-17 15:25:00|312.36|312.21|312.26|312.06|312.41|312.26|312.21|312.06|54
1715959800000|2024-05-17 15:30:00|312.21|312.11|312.16|312.01|312.26|312.11|312.06|311.91|87
1715960100000|2024-05-17 15:35:00|312.11|311.96|312.06|311.91|312.16|311.96|312.06|311.91|32
1715960400000|2024-05-17 15:40:00|312.01|311.86|312.11|311.91|312.21|312.06|312.01|311.86|53
1715960700000|2024-05-17 15:45:00|312.16|311.96|312.26|312.06|312.31|312.16|312.16|311.91|42
1715961000000|2024-05-17 15:50:00|312.21|312.11|312.31|312.16|312.41|312.26|312.21|312.11|13
1715961300000|2024-05-17 15:55:00|312.36|312.21|312.41|312.26|312.46|312.26|312.31|312.11|20
1715961600000|2024-05-17 16:00:00|312.46|312.31|312.66|312.51|312.71|312.51|312.46|312.26|17
1715961900000|2024-05-17 16:05:00|312.61|312.46|312.61|312.46|312.66|312.51|312.56|312.41|5
1715962200000|2024-05-17 16:10:00|312.56|312.41|312.71|312.51|312.71|312.51|312.56|312.41|7
1715962500000|2024-05-17 16:15:00|312.76|312.56|312.71|312.56|312.86|312.66|312.71|312.56|9
1715962800000|2024-05-17 16:20:00|312.76|312.51|312.56|312.36|312.76|312.56|312.56|312.36|7
1715963100000|2024-05-17 16:25:00|312.51|312.41|312.51|312.36|312.56|312.41|312.46|312.31|3
1715963400000|2024-05-17 16:30:00|312.56|312.41|312.56|312.41|312.61|312.41|312.46|312.26|7
1715963700000|2024-05-17 16:35:00|312.61|312.36|312.61|312.46|312.66|312.46|312.56|312.36|5
1715964000000|2024-05-17 16:40:00|312.56|312.41|312.56|312.41|312.61|312.46|312.51|312.36|12
1715964300000|2024-05-17 16:45:00|312.51|312.36|312.61|312.41|312.61|312.41|312.46|312.26|3
1715964600000|2024-05-17 16:50:00|312.66|312.46|312.56|312.41|312.66|312.46|312.56|312.41|6
1715964900000|2024-05-17 16:55:00|312.61|312.36|312.61|312.41|312.61|312.46|312.51|312.36|10
1715965200000|2024-05-17 17:00:00|312.56|312.36|312.56|312.41|312.61|312.41|312.56|312.36|3
1715965500000|2024-05-17 17:05:00|312.51|312.36|312.71|312.51|312.71|312.51|312.51|312.36|21
1715965800000|2024-05-17 17:10:00|312.76|312.56|312.86|312.71|312.91|312.71|312.71|312.51|33
1715966100000|2024-05-17 17:15:00|312.91|312.66|312.96|312.76|313.01|312.86|312.86|312.66|73
1715966400000|2024-05-17 17:20:00|312.91|312.81|312.91|312.76|313.01|312.81|312.86|312.71|11
1715966700000|2024-05-17 17:25:00|312.96|312.81|313.06|312.86|313.06|312.91|312.96|312.81|16
1715967000000|2024-05-17 17:30:00|313.01|312.91|312.96|312.81|313.06|312.91|312.96|312.81|18
1715967300000|2024-05-17 17:35:00|313.01|312.76|313.01|312.86|313.01|312.86|312.96|312.76|11
1715967600000|2024-05-17 17:40:00|312.96|312.81|312.91|312.76|313.06|312.86|312.91|312.76|6
1715967900000|2024-05-17 17:45:00|312.86|312.71|312.86|312.71|312.91|312.71|312.86|312.66|10
1715968200000|2024-05-17 17:50:00|312.91|312.66|312.81|312.61|312.91|312.71|312.76|312.61|8
1715968500000|2024-05-17 17:55:00|312.76|312.56|312.76|312.56|312.81|312.66|312.76|312.56|0
1715968800000|2024-05-17 18:00:00|312.71|312.61|312.66|312.51|312.76|312.61|312.66|312.51|7
1715969100000|2024-05-17 18:05:00|312.71|312.56|312.81|312.61|312.96|312.76|312.71|312.56|30
1715969400000|2024-05-17 18:10:00|312.76|312.66|312.66|312.46|312.81|312.66|312.61|312.46|9
1715969700000|2024-05-17 18:15:00|312.61|312.41|312.71|312.51|312.76|312.56|312.61|312.41|14
1715970000000|2024-05-17 18:20:00|312.66|312.46|312.61|312.41|312.71|312.46|312.51|312.36|7
1715970300000|2024-05-17 18:25:00|312.66|312.46|312.51|312.36|312.66|312.51|312.51|312.31|3
1715970600000|2024-05-17 18:30:00|312.46|312.31|312.61|312.46|312.61|312.46|312.46|312.31|4
1715970900000|2024-05-17 18:35:00|312.66|312.41|312.66|312.51|312.71|312.51|312.61|312.41|4
1715971200000|2024-05-17 18:40:00|312.61|312.46|312.71|312.56|312.71|312.56|312.61|312.46|9
1715971500000|2024-05-17 18:45:00|312.76|312.51|312.71|312.51|312.81|312.61|312.61|312.46|3
1715971800000|2024-05-17 18:50:00|312.76|312.56|312.76|312.61|312.76|312.61|312.71|312.51|4
1715972100000|2024-05-17 18:55:00|312.81|312.66|312.86|312.66|312.91|312.71|312.76|312.61|10
1715972400000|2024-05-17 19:00:00|312.81|312.61|312.81|312.61|312.86|312.66|312.81|312.61|3
1715972700000|2024-05-17 19:05:00|312.76|312.66|312.81|312.66|312.81|312.66|312.76|312.61|3
1715973000000|2024-05-17 19:10:00|312.86|312.61|312.86|312.71|312.86|312.71|312.86|312.61|7
1715973300000|2024-05-17 19:15:00|312.91|312.76|312.81|312.61|312.91|312.76|312.81|312.61|1
1715973600000|2024-05-17 19:20:00|312.76|312.66|312.86|312.66|312.86|312.66|312.71|312.56|11
1715973900000|2024-05-17 19:25:00|312.91|312.71|312.86|312.71|312.91|312.71|312.81|312.61|7
1715974200000|2024-05-17 19:30:00|312.91|312.76|312.91|312.76|312.96|312.76|312.81|312.66|32
1715974500000|2024-05-17 19:35:00|312.96|312.81|312.96|312.76|313.01|312.81|312.96|312.76|7
1715974800000|2024-05-17 19:40:00|312.91|312.81|312.91|312.71|312.96|312.81|312.86|312.71|7
1715975100000|2024-05-17 19:45:00|312.86|312.66|312.81|312.61|312.91|312.66|312.76|312.61|5
1715975400000|2024-05-17 19:50:00|312.76|312.66|312.86|312.66|312.86|312.71|312.76|312.61|0
1715975700000|2024-05-17 19:55:00|312.81|312.71|312.91|312.76|312.91|312.76|312.76|312.56|12
1715976000000|2024-05-17 20:00:00|312.96|312.71|312.91|312.71|312.96|312.76|312.86|312.66|12
1715976300000|2024-05-17 20:05:00|312.86||312.86||312.96||312.86||6
1715976600000|2024-05-17 20:10:00|312.91|312.76|312.86|312.71|312.91|312.76|312.86|312.71|1
1715976900000|2024-05-17 20:15:00|312.91||312.91||312.91||312.86||0
1715977500000|2024-05-17 20:25:00|312.86|312.76|312.91|312.71|312.91|312.76|312.86|312.71|0
1715977800000|2024-05-17 20:30:00|312.96|312.76|312.91|312.76|312.96|312.76|312.91|312.76|2
1715978100000|2024-05-17 20:35:00|312.86|312.71|312.91|312.71|312.91|312.76|312.86|312.71|0
1715978400000|2024-05-17 20:40:00|312.86|312.76|312.91|312.76|312.91|312.76|312.86|312.71|8
1715979000000|2024-05-17 20:50:00|312.96||312.96||312.96||312.91||0
1715979300000|2024-05-17 20:55:00|312.91|312.71|313.16|312.91|313.21|312.96|312.91|312.71|37
1716156000000|2024-05-19 22:00:00|313.31|312.71|313.41|312.81|313.41|312.81|313.31|312.71|0
1716156600000|2024-05-19 22:10:00|313.51|312.91|313.51|312.91|313.51|312.91|313.41|312.81|0
1716156900000|2024-05-19 22:15:00|313.41|312.81|313.51|312.91|313.51|312.91|313.41|312.81|0
1716157500000|2024-05-19 22:25:00|313.61|313.01|313.61|313.01|313.61|313.01|313.61|313.01|0
1716157800000|2024-05-19 22:30:00|313.51|312.91|313.51|312.91|313.51|312.91|313.51|312.91|0
1716160800000|2024-05-19 23:20:00|313.61|313.01|313.61|313.01|313.61|313.01|313.51|312.91|0
1716163200000|2024-05-20 00:00:00|313.51|312.91|313.51|312.91|313.61|313.01|313.51|312.91|0
1716164100000|2024-05-20 00:15:00|313.61|313.01|313.61|313.01|313.61|313.01|313.51|312.91|0
1716164400000|2024-05-20 00:20:00|313.51|312.91|313.51|312.91|313.61|313.01|313.51|312.91|0
1716164700000|2024-05-20 00:25:00|313.61|313.01|313.61|313.01|313.61|313.01|313.51|312.91|0
1716165000000|2024-05-20 00:30:00|313.26|312.76|311.71|311.56|313.26|312.91|311.71|311.56|661
1716165300000|2024-05-20 00:35:00|311.76|311.61|312.11|311.96|312.16|311.96|311.76|311.56|245
1716165600000|2024-05-20 00:40:00|312.06|311.91|311.71|311.56|312.06|311.91|311.66|311.51|281
1716165900000|2024-05-20 00:45:00|311.76|311.61|311.86|311.71|312.41|312.26|311.71|311.61|262
1716166200000|2024-05-20 00:50:00|311.91|311.76|311.71|311.56|311.91|311.76|311.66|311.51|300
1716166500000|2024-05-20 00:55:00|311.66|311.51|311.41|311.26|311.66|311.51|311.31|311.16|369
1716166800000|2024-05-20 01:00:00|311.36|311.21|311.71|311.56|311.81|311.61|310.86|310.71|972
1716167100000|2024-05-20 01:05:00|311.66|311.51|311.71|311.56|311.81|311.66|311.51|311.31|437
1716167400000|2024-05-20 01:10:00|311.76|311.61|311.76|311.61|312.01|311.86|311.76|311.61|401
1716167700000|2024-05-20 01:15:00|311.71|311.56|311.41|311.26|311.71|311.56|311.26|311.11|445
1716168000000|2024-05-20 01:20:00|311.36|311.21|311.36|311.21|311.51|311.36|311.21|311.06|287
1716168300000|2024-05-20 01:25:00|311.41|311.26|311.51|311.31|311.56|311.36|311.31|311.16|226
1716168600000|2024-05-20 01:30:00|311.56|311.36|311.56|311.41|311.76|311.61|311.16|311.01|314
1716168900000|2024-05-20 01:35:00|311.61|311.36|311.36|311.21|311.61|311.41|311.21|311.06|221
1716169200000|2024-05-20 01:40:00|311.41|311.26|311.41|311.21|311.61|311.46|311.36|311.21|213
1716169500000|2024-05-20 01:45:00|311.46|311.26|311.41|311.26|311.66|311.46|311.41|311.26|180
1716169800000|2024-05-20 01:50:00|311.36|311.21|311.36|311.21|311.61|311.46|311.31|311.16|132
1716170100000|2024-05-20 01:55:00|311.31|311.16|311.46|311.31|311.61|311.46|311.31|311.16|164
1716170400000|2024-05-20 02:00:00|311.41|311.26|311.46|311.31|311.46|311.31|311.16|310.96|162
1716170700000|2024-05-20 02:05:00|311.41|311.26|311.31|311.16|311.51|311.36|311.31|311.11|170
1716171000000|2024-05-20 02:10:00|311.36|311.21|311.36|311.21|311.46|311.31|311.31|311.16|112
1716171300000|2024-05-20 02:15:00|311.31|311.16|311.61|311.41|311.76|311.56|311.31|311.16|138
1716171600000|2024-05-20 02:20:00|311.56|311.46|311.41|311.26|311.61|311.46|311.41|311.26|52
1716171900000|2024-05-20 02:25:00|311.36|311.21|311.36|311.21|311.36|311.21|311.11|310.96|134
1716172200000|2024-05-20 02:30:00|311.31|311.16|311.06|310.91|311.31|311.16|311.01|310.86|148
1716172500000|2024-05-20 02:35:00|311.11|310.86|311.31|311.16|311.46|311.31|311.11|310.86|135
1716172800000|2024-05-20 02:40:00|311.36|311.21|311.31|311.16|311.41|311.26|311.21|311.06|100
1716173100000|2024-05-20 02:45:00|311.36|311.21|311.76|311.61|311.76|311.61|311.36|311.21|135
1716173400000|2024-05-20 02:50:00|311.81|311.66|311.86|311.71|311.91|311.76|311.81|311.66|126
1716173700000|2024-05-20 02:55:00|311.81|311.66|311.61|311.46|311.86|311.71|311.61|311.46|79
1716174000000|2024-05-20 03:00:00|311.66|311.51|311.76|311.61|311.91|311.76|311.66|311.51|201
1716174300000|2024-05-20 03:05:00|311.71|311.56|311.71|311.56|311.76|311.61|311.66|311.51|141
1716174600000|2024-05-20 03:10:00|311.66|311.51|311.71|311.56|311.71|311.56|311.66|311.51|91
1716174900000|2024-05-20 03:15:00|311.66|311.51|311.71|311.56|311.71|311.56|311.66|311.51|139
1716175200000|2024-05-20 03:20:00|311.81|311.61|311.71|311.56|311.81|311.61|311.71|311.56|125
1716175500000|2024-05-20 03:25:00|311.76|311.61|311.76|311.61|311.81|311.61|311.66|311.51|120
1716175800000|2024-05-20 03:30:00|311.71|311.56|311.61|311.46|311.76|311.61|311.56|311.41|105
1716176100000|2024-05-20 03:35:00|311.56|311.41|311.36|311.21|311.61|311.41|311.36|311.21|150
1716176400000|2024-05-20 03:40:00|311.41|311.26|311.26|311.11|311.41|311.26|311.26|311.11|75
1716176700000|2024-05-20 03:45:00|311.21|311.06|311.21|311.06|311.31|311.11|311.16|310.96|155
1716177000000|2024-05-20 03:50:00|311.26|311.11|311.51|311.36|311.51|311.36|311.26|311.11|160
1716177300000|2024-05-20 03:55:00|311.46|311.31|311.46|311.31|311.56|311.41|311.46|311.31|47
1716177600000|2024-05-20 04:00:00|311.41|311.26|311.46|311.31|311.46|311.31|311.41|311.26|50
1716177900000|2024-05-20 04:05:00|311.51|311.36|311.46|311.31|311.51|311.36|311.46|311.26|100
1716178200000|2024-05-20 04:10:00|311.41|311.26|311.61|311.46|311.61|311.46|311.41|311.26|100
1716178500000|2024-05-20 04:15:00|311.56|311.41|311.61|311.46|311.61|311.46|311.56|311.41|87
1716178800000|2024-05-20 04:20:00|311.66|311.51|311.71|311.56|311.71|311.56|311.66|311.51|123
1716179100000|2024-05-20 04:25:00|311.66|311.51|311.61|311.46|311.66|311.51|311.61|311.46|43
1716179400000|2024-05-20 04:30:00|311.56|311.41|311.41|311.26|311.66|311.51|311.41|311.26|113
1716179700000|2024-05-20 04:35:00|311.36|311.21|311.41|311.26|311.51|311.31|311.36|311.21|160
1716180000000|2024-05-20 04:40:00|311.46|311.21|311.46|311.31|311.56|311.41|311.41|311.21|89
1716180300000|2024-05-20 04:45:00|311.51|311.36|311.51|311.36|311.51|311.36|311.41|311.21|118
1716180600000|2024-05-20 04:50:00|311.46|311.31|311.46|311.31|311.51|311.36|311.41|311.26|56
1716180900000|2024-05-20 04:55:00|311.41|311.26|311.41|311.26|311.46|311.31|311.36|311.21|108
1716181200000|2024-05-20 05:00:00|311.46|311.31|311.56|311.41|311.71|311.56|311.46|311.31|245
1716181500000|2024-05-20 05:05:00|311.51|311.36|311.46|311.31|311.61|311.41|311.41|311.26|107
1716181800000|2024-05-20 05:10:00|311.51|311.36|311.36|311.21|311.51|311.36|311.36|311.16|134
1716182100000|2024-05-20 05:15:00|311.31|311.16|311.41|311.26|311.46|311.31|311.31|311.16|170
1716182400000|2024-05-20 05:20:00|311.36|311.16|311.36|311.21|311.36|311.21|311.21|311.06|125
1716182700000|2024-05-20 05:25:00|311.41|311.16|311.31|311.16|311.41|311.16|311.26|311.11|93
1716183000000|2024-05-20 05:30:00|311.26|311.11|311.16|311.01|311.31|311.16|311.16|311.01|108
1716183300000|2024-05-20 05:35:00|311.21|311.06|311.26|311.11|311.26|311.11|311.16|311.06|146
1716183600000|2024-05-20 05:40:00|311.21|311.06|311.16|311.01|311.31|311.16|311.16|310.96|147
1716183900000|2024-05-20 05:45:00|311.11|310.96|311.21|311.06|311.26|311.06|311.11|310.96|186
1716184200000|2024-05-20 05:50:00|311.16|311.01|311.11|310.96|311.21|311.06|311.06|310.91|150
1716184500000|2024-05-20 05:55:00|311.06|310.91|311.06|310.91|311.16|311.01|311.06|310.91|161
1716184800000|2024-05-20 06:00:00|311.01|310.86|310.96|310.81|311.06|310.91|310.91|310.76|180
1716185100000|2024-05-20 06:05:00|311.01|310.86|310.96|310.81|311.06|310.91|310.96|310.81|158
1716185400000|2024-05-20 06:10:00|311.01|310.86|310.96|310.81|311.01|310.86|310.91|310.76|149
1716185700000|2024-05-20 06:15:00|310.91|310.76|310.86|310.71|310.91|310.76|310.86|310.71|121
1716186000000|2024-05-20 06:20:00|310.81|310.66|310.91|310.76|310.91|310.76|310.81|310.66|168
1716186300000|2024-05-20 06:25:00|310.96|310.81|311.01|310.86|311.01|310.86|310.96|310.81|94
1716186600000|2024-05-20 06:30:00|311.06|310.91|310.96|310.81|311.11|310.96|310.96|310.81|138
1716186900000|2024-05-20 06:35:00|311.01|310.76|310.91|310.76|311.01|310.76|310.91|310.76|81
1716187200000|2024-05-20 06:40:00|310.96|310.81|310.91|310.76|310.96|310.81|310.91|310.76|86
1716187500000|2024-05-20 06:45:00|310.86|310.71|310.86|310.71|310.86|310.71|310.81|310.66|209
1716187800000|2024-05-20 06:50:00|310.91|310.76|310.76|310.61|310.91|310.76|310.66|310.51|228
1716188100000|2024-05-20 06:55:00|310.71|310.56|310.61|310.46|310.76|310.61|310.61|310.46|161
1716188400000|2024-05-20 07:00:00|310.56|310.41|310.51|310.36|310.61|310.46|310.46|310.31|308
1716188700000|2024-05-20 07:05:00|310.46|310.31|310.61|310.46|310.66|310.46|310.46|310.31|176
1716189000000|2024-05-20 07:10:00|310.66|310.51|310.66|310.51|310.66|310.51|310.66|310.51|50
1716189300000|2024-05-20 07:15:00|310.71|310.56|310.66|310.51|310.76|310.61|310.66|310.51|247
1716189600000|2024-05-20 07:20:00|310.71|310.56|310.81|310.66|310.81|310.66|310.66|310.51|116
1716189900000|2024-05-20 07:25:00|310.76|310.61|310.86|310.71|310.86|310.71|310.76|310.61|123
1716190200000|2024-05-20 07:30:00|310.91|310.76|310.86|310.71|310.96|310.81|310.81|310.66|131
1716190500000|2024-05-20 07:35:00|310.81|310.66|310.81|310.66|310.86|310.71|310.81|310.66|149
1716190800000|2024-05-20 07:40:00|310.76|310.61|310.86|310.71|310.86|310.71|310.76|310.61|112
1716191100000|2024-05-20 07:45:00|310.81|310.66|310.76|310.61|310.81|310.66|310.71|310.56|169
1716191400000|2024-05-20 07:50:00|310.81|310.66|310.86|310.71|310.91|310.76|310.81|310.66|118
1716191700000|2024-05-20 07:55:00|310.81|310.66|310.81|310.66|310.81|310.71|310.81|310.66|58
1716192000000|2024-05-20 08:00:00|310.86|310.71|310.96|310.81|310.96|310.81|310.76|310.61|247
1716192300000|2024-05-20 08:05:00|310.91|310.76|310.96|310.81|310.96|310.81|310.91|310.76|204
1716192600000|2024-05-20 08:10:00|310.91|310.76|310.96|310.81|311.01|310.86|310.91|310.76|153
1716192900000|2024-05-20 08:15:00|310.91|310.76|310.91|310.76|310.96|310.81|310.91|310.76|91
1716193200000|2024-05-20 08:20:00|310.86|310.71|310.86|310.71|310.91|310.76|310.81|310.66|146
1716193500000|2024-05-20 08:25:00|310.91|310.76|310.91|310.76|310.91|310.76|310.86|310.71|182
1716193800000|2024-05-20 08:30:00|310.86|310.71|310.86|310.71|310.91|310.76|310.86|310.71|152
1716194100000|2024-05-20 08:35:00|310.81|310.66|310.81|310.66|310.81|310.66|310.76|310.61|247
1716194400000|2024-05-20 08:40:00|||||||||48
1716194700000|2024-05-20 08:45:00|310.76|310.61|310.86|310.71|310.91|310.76|310.76|310.61|348
1716195000000|2024-05-20 08:50:00|310.81|310.66|310.81|310.66|310.86|310.71|310.76|310.61|278
1716195300000|2024-05-20 08:55:00|310.86|310.71|310.91|310.76|310.91|310.76|310.86|310.71|259
1716195600000|2024-05-20 09:00:00|310.85|310.7|310.85|310.7|310.95|310.8|310.8|310.65|278
1716195900000|2024-05-20 09:05:00|310.9|310.75|311|310.85|311|310.85|310.65|310.5|427
1716196200000|2024-05-20 09:10:00|311.05|310.9|311|310.85|311.1|310.95|310.85|310.65|98
1716196500000|2024-05-20 09:15:00|311.05|310.8|310.95|310.8|311.05|310.85|310.95|310.8|56
1716196800000|2024-05-20 09:20:00|311.25|310.65|311.25|310.65|311.25|310.65|311.25|310.65|0
1716197100000|2024-05-20 09:25:00|||||||||2
1716197700000|2024-05-20 09:35:00|311.35|310.75|311.35|310.75|311.35|310.75|311.25|310.65|0
1716198900000|2024-05-20 09:55:00|311|310.85|311.1|310.9|311.1|310.95|310.95|310.8|20
1716199200000|2024-05-20 10:00:00|311.05|310.95|311.1|310.95|311.15|310.95|311.05|310.9|10
1716199500000|2024-05-20 10:05:00|311.15|311|311.15|311|311.2|311|311.15|311|47
1716199800000|2024-05-20 10:10:00|311.2|311.05|311.25|311.05|311.25|311.1|311.2|311|36
1716200100000|2024-05-20 10:15:00|311.2|311.1|311.25|311.05|311.25|311.1|311.2|311.05|11
1716200400000|2024-05-20 10:20:00|311.2|311.1|311.3|311.1|311.3|311.1|311.2|311.05|31
1716200700000|2024-05-20 10:25:00|311.25|311.15|311.3|311.15|311.3|311.15|311.25|311.1|34
1716201000000|2024-05-20 10:30:00|311.25|311.1|311.25|311.1|311.3|311.1|311.2|311.05|29
1716201300000|2024-05-20 10:35:00|311.3|311.15|311.3|311.1|311.3|311.15|311.25|311.1|10
1716201600000|2024-05-20 10:40:00||311.15||311.15||311.15||311.1|4
1716201900000|2024-05-20 10:45:00||311.1||311.15||311.15||311.1|3
1716202200000|2024-05-20 10:50:00||311.1||311.15||311.15||311.1|0
1716202500000|2024-05-20 10:55:00|311.25|311.1|311.25|311.1|311.3|311.15|311.25|311.1|24
1716202800000|2024-05-20 11:00:00|311.3|311.15|311.35|311.15|311.35|311.2|311.3|311.15|12
1716203100000|2024-05-20 11:05:00|311.3|311.2|311.35|311.15|311.35|311.2|311.3|311.15|37
1716203400000|2024-05-20 11:10:00|311.3|311.1|311.3|311.1|311.35|311.15|311.25|311.1|22
1716203700000|2024-05-20 11:15:00|311.35|311.15|311.3|311.1|311.4|311.2|311.25|311.1|11
1716204000000|2024-05-20 11:20:00|311.35|311.15|311.35|311.15|311.35|311.2|311.35|311.1|11
1716204300000|2024-05-20 11:25:00|311.3|311.2|311.25|311.1|311.4|311.2|311.25|311.1|34
1716204600000|2024-05-20 11:30:00|311.3|311.15|311.2|311.05|311.3|311.15|311.2|311.05|44
1716204900000|2024-05-20 11:35:00|311.25|311.1|311.25|311.1|311.25|311.1|311.2|311.05|3
1716205200000|2024-05-20 11:40:00|311.2|311.05|311.2|311.05|311.25|311.1|311.2|311.05|9
1716205500000|2024-05-20 11:45:00|311.25|311.1|311.25|311.05|311.25|311.1|311.2|311.05|11
1716205800000|2024-05-20 11:50:00|311.2|311|311.2|311|311.25|311|311.2|311|7
1716206100000|2024-05-20 11:55:00|311.15|310.95|311.15|311|311.2|311|311.15|310.95|16
1716206400000|2024-05-20 12:00:00|311.2|311.05|310.9|310.7|311.2|311.05|310.85|310.65|80
1716206700000|2024-05-20 12:05:00|310.95|310.75|311|310.85|311.05|310.9|310.95|310.75|18
1716207000000|2024-05-20 12:10:00|310.95|310.8|311.1|310.95|311.15|310.95|310.9|310.7|77
1716207300000|2024-05-20 12:15:00|311.15|310.9|311.2|311.05|311.25|311.05|311.1|310.9|40
1716207600000|2024-05-20 12:20:00|311.25|311.1|311.15|310.95|311.3|311.1|311.1|310.9|62
1716207900000|2024-05-20 12:25:00|311.1|310.9|311.1|310.9|311.15|310.95|311.1|310.9|31
1716208200000|2024-05-20 12:30:00|311.05|310.85|311.1|310.95|311.15|311|311.05|310.85|8
1716208500000|2024-05-20 12:35:00|311.05|310.9|310.95|310.8|311.1|310.95|310.95|310.75|10
1716208800000|2024-05-20 12:40:00|310.9|310.75|310.85|310.65|310.95|310.8|310.8|310.6|22
1716209100000|2024-05-20 12:45:00|310.8|310.7|310.95|310.8|310.95|310.8|310.8|310.65|33
1716209400000|2024-05-20 12:50:00|311|310.85|310.95|310.75|311.1|310.9|310.95|310.75|87
1716209700000|2024-05-20 12:55:00|310.9|310.8|310.9|310.7|310.95|310.8|310.9|310.7|5
1716210000000|2024-05-20 13:00:00|310.85|310.75|310.85|310.65|310.95|310.8|310.85|310.65|4
1716210300000|2024-05-20 13:05:00|310.8|310.6|310.85|310.7|310.85|310.7|310.75|310.6|38
1716210600000|2024-05-20 13:10:00|310.9|310.65|310.85|310.65|310.9|310.7|310.8|310.6|3
1716210900000|2024-05-20 13:15:00|310.9|310.7|310.85|310.7|310.95|310.75|310.85|310.65|8
1716211200000|2024-05-20 13:20:00|310.9|310.75|310.8|310.65|310.9|310.75|310.8|310.6|7
1716211500000|2024-05-20 13:25:00|310.85|310.6|310.65|310.45|310.85|310.65|310.65|310.45|65
1716211800000|2024-05-20 13:30:00|310.6|310.5|310.05|309.85|310.65|310.5|310|309.8|209
1716212100000|2024-05-20 13:35:00|310|309.9|309.85|309.65|310.05|309.9|309.8|309.6|71
1716212400000|2024-05-20 13:40:00|309.8|309.6|310.05|309.85|310.05|309.9|309.5|309.35|99
1716212700000|2024-05-20 13:45:00|310|309.8|310.1|309.9|310.35|310.15|309.95|309.7|25
1716213000000|2024-05-20 13:50:00|310.15|309.95|310.35|310.2|310.4|310.25|310.1|309.95|26
1716213300000|2024-05-20 13:55:00|310.4|310.25|310.45|310.3|310.55|310.35|310.35|310.15|16
1716213600000|2024-05-20 14:00:00|310.4|310.25|310.45|310.3|310.5|310.35|310.35|310.2|37
1716213900000|2024-05-20 14:05:00|310.4|310.25|310.55|310.4|310.55|310.4|310.4|310.25|17
1716214200000|2024-05-20 14:10:00|310.6|310.35|310.35|310.2|310.6|310.35|310.3|310.15|29
1716214500000|2024-05-20 14:15:00|310.4|310.15|310.55|310.35|310.55|310.35|310.3|310.15|3
1716214800000|2024-05-20 14:20:00|310.6|310.4|310.55|310.4|310.7|310.5|310.55|310.35|17
1716215100000|2024-05-20 14:25:00|310.6|310.45|310.7|310.55|310.75|310.55|310.55|310.45|5
1716215400000|2024-05-20 14:30:00|310.75|310.6|310.8|310.6|310.85|310.65|310.65|310.5|27
1716215700000|2024-05-20 14:35:00|310.75|310.65|310.6|310.45|310.8|310.65|310.6|310.4|8
1716216000000|2024-05-20 14:40:00|310.65|310.5|310.8|310.65|310.85|310.65|310.6|310.5|5
1716216300000|2024-05-20 14:45:00|310.85|310.6|310.8|310.6|310.85|310.65|310.75|310.55|3
1716216600000|2024-05-20 14:50:00|310.75|310.65|310.65|310.5|310.8|310.65|310.65|310.45|20
1716216900000|2024-05-20 14:55:00|310.6|310.45|310.55|310.4|310.65|310.5|310.55|310.35|4
1716217200000|2024-05-20 15:00:00|310.5|310.35|310.45|310.25|310.55|310.4|310.45|310.25|21
1716217500000|2024-05-20 15:05:00|310.5|310.3|310.35|310.2|310.5|310.35|310.3|310.15|15
1716217800000|2024-05-20 15:10:00|310.4|310.25|310.3|310.15|310.5|310.3|310.3|310.15|4
1716218100000|2024-05-20 15:15:00|310.35|310.1|310.45|310.3|310.5|310.3|310.35|310.1|28
1716218400000|2024-05-20 15:20:00|310.4|310.25|310.5|310.35|310.5|310.35|310.4|310.25|25
1716218700000|2024-05-20 15:25:00|310.55|310.4|310.7|310.55|310.75|310.55|310.55|310.4|3
1716219000000|2024-05-20 15:30:00|310.75|310.6|310.6|310.45|310.75|310.6|310.6|310.45|9
1716219300000|2024-05-20 15:35:00|310.65|310.4|310.7|310.55|310.75|310.55|310.6|310.4|18
1716219600000|2024-05-20 15:40:00|310.65|310.5|310.65|310.5|310.7|310.55|310.65|310.45|9
1716219900000|2024-05-20 15:45:00|310.6|310.45|310.55|310.4|310.7|310.5|310.55|310.4|32
1716220200000|2024-05-20 15:50:00|310.6|310.45|310.55|310.35|310.6|310.45|310.5|310.35|33
1716220500000|2024-05-20 15:55:00|310.5|310.3|310.6|310.45|310.6|310.45|310.5|310.3|27
1716220800000|2024-05-20 16:00:00|310.65|310.5|310.65|310.5|310.65|310.5|310.65|310.5|9
1716221100000|2024-05-20 16:05:00|310.7|310.55|310.65|310.5|310.7|310.55|310.65|310.5|9
1716221400000|2024-05-20 16:10:00|310.6|310.45|310.55|310.4|310.6|310.45|310.55|310.35|20
1716221700000|2024-05-20 16:15:00|310.6|310.45|310.6|310.45|310.6|310.45|310.55|310.4|20
1716222000000|2024-05-20 16:20:00|310.65|310.5|310.6|310.45|310.65|310.5|310.6|310.45|13
1716222300000|2024-05-20 16:25:00|310.65|310.5|310.7|310.55|310.7|310.55|310.6|310.45|0
1716222600000|2024-05-20 16:30:00|310.65|310.5|310.65|310.45|310.7|310.5|310.6|310.45|4
1716222900000|2024-05-20 16:35:00|310.6|310.4|310.65|310.45|310.65|310.5|310.6|310.4|1
1716223200000|2024-05-20 16:40:00|310.6|310.5|310.65|310.45|310.65|310.5|310.6|310.45|1
1716223500000|2024-05-20 16:45:00|310.6|310.4|310.65|310.45|310.7|310.5|310.6|310.4|6
1716223800000|2024-05-20 16:50:00|310.6|310.5|310.6|310.45|310.65|310.5|310.6|310.45|0
1716224100000|2024-05-20 16:55:00|310.55|310.4|310.65|310.45|310.65|310.5|310.55|310.4|3
1716224400000|2024-05-20 17:00:00|310.6|310.4|310.7|310.5|310.7|310.5|310.6|310.4|4
1716224700000|2024-05-20 17:05:00|310.65|310.45|310.7|310.55|310.7|310.55|310.65|310.45|2
1716225000000|2024-05-20 17:10:00|310.75|310.5|310.7|310.55|310.75|310.6|310.7|310.5|0
1716225300000|2024-05-20 17:15:00|310.65|310.5|310.5|310.3|310.65|310.5|310.5|310.3|90
1716225600000|2024-05-20 17:20:00|310.45|310.25|310.45|310.25|310.5|310.3|310.4|310.2|30
1716225900000|2024-05-20 17:25:00|310.4|310.2|310.25|310.1|310.45|310.25|310.25|310.1|4
1716226200000|2024-05-20 17:30:00|310.3|310.15|310.3|310.1|310.3|310.15|310.25|310.1|0
1716226500000|2024-05-20 17:35:00|310.25|310.15|310.3|310.1|310.3|310.15|310.25|310.1|0
1716226800000|2024-05-20 17:40:00|310.25|310.15|310.3|310.15|310.3|310.15|310.25|310.05|5
1716227100000|2024-05-20 17:45:00|310.35|310.1|310.35|310.15|310.35|310.2|310.3|310.1|0
1716227400000|2024-05-20 17:50:00|310.3|310.2|310.3|310.15|310.35|310.2|310.3|310.1|10
1716227700000|2024-05-20 17:55:00|310.25|310.1|310.3|310.15|310.3|310.15|310.25|310.05|32
1716228000000|2024-05-20 18:00:00|310.25|310.1|310.25|310.1|310.3|310.15|310.25|310.1|36
1716228300000|2024-05-20 18:05:00|310.3|310.15|310.1|309.95|310.3|310.15|310|309.85|25
1716228600000|2024-05-20 18:10:00|310.15|309.9|310.1|309.9|310.15|309.95|310|309.85|95
1716228900000|2024-05-20 18:15:00|310.05|309.95|310.05|309.85|310.15|310|310|309.8|81
1716229200000|2024-05-20 18:20:00|310.1|309.9|310.1|309.9|310.15|309.95|310.05|309.85|52
1716229500000|2024-05-20 18:25:00|310.15|309.95|310.25|310.05|310.25|310.1|310.1|309.95|13
1716229800000|2024-05-20 18:30:00|310.3|310.1|310.25|310.05|310.3|310.15|310.2|310.05|5
1716230100000|2024-05-20 18:35:00|310.2|310.1|310.3|310.1|310.35|310.15|310.2|310.05|0
1716230400000|2024-05-20 18:40:00|310.35|310.15|310.35|310.15|310.35|310.15|310.3|310.1|0
1716230700000|2024-05-20 18:45:00|310.3|310.1|310.3|310.1|310.35|310.15|310.25|310.1|0
1716231000000|2024-05-20 18:50:00|310.25|310.15|310.25|310.1|310.3|310.15|310.25|310.1|3
1716231300000|2024-05-20 18:55:00|310.2|310.05|310.2|310.05|310.25|310.1|310.15|310|18
1716231600000|2024-05-20 19:00:00|310.15|310|310.25|310.05|310.3|310.1|310.15|309.95|16
1716231900000|2024-05-20 19:05:00|310.2|310.1|310.25|310.05|310.25|310.1|310.15|310|18
1716232200000|2024-05-20 19:10:00||310.1||310.05||310.1||310.05|0
1716232500000|2024-05-20 19:15:00|310.3|310.1|310.25|310.05|310.3|310.1|310.25|310.05|8
1716232800000|2024-05-20 19:20:00|310.2|310.1|310.25|310.1|310.25|310.1|310.2|310|42
1716233100000|2024-05-20 19:25:00|310.2|310.05|310.25|310.1|310.25|310.1|310.2|310|12
1716233400000|2024-05-20 19:30:00|310.2|310.05|310.2|310|310.25|310.1|310.2|310|25
1716233700000|2024-05-20 19:35:00|310.15|310.05|310.2|310|310.2|310.05|310.15|309.95|1
1716234000000|2024-05-20 19:40:00|310.15|310.05|310.2|310|310.2|310.05|310.15|310|1
1716234300000|2024-05-20 19:45:00|310.25|310.05|310.2|310|310.25|310.05|310.15|310|5
1716234600000|2024-05-20 19:50:00|310.15|310.05|310.2|310|310.2|310.05|310.15|309.95|7
1716234900000|2024-05-20 19:55:00|310.15|309.95|310.2|310.05|310.25|310.05|310.1|309.95|20
1716235200000|2024-05-20 20:00:00|310.25|310|310.2|310.05|310.25|310.1|310.2|310|1
1716235500000|2024-05-20 20:05:00|310.15|310|310.2|310|310.2|310.05|310.15|310|0
1716235800000|2024-05-20 20:10:00|310.15||310.2||310.2||310.15||0
1716236100000|2024-05-20 20:15:00||310.05||310||310.05||310|0
1716236400000|2024-05-20 20:20:00|310.15||310.15||310.15||310.15||0
1716237000000|2024-05-20 20:30:00|310.2|310.05|310.2|310|310.2|310.05|310.15|310|2
1716237300000|2024-05-20 20:35:00||310.05||310.05||310.05||310|0
1716237600000|2024-05-20 20:40:00|310.15|310|310.2|310|310.35|310.05|310.15|310|4
1716237900000|2024-05-20 20:45:00|310.25|310.05|310.4|310.1|310.4|310.1|310.2|310|2
1716238200000|2024-05-20 20:50:00|310.45|310.05|310.45|310.05|310.45|310.05|310.45|310.05|0
1716238500000|2024-05-20 20:55:00|310.5|310|310.45|309.95|310.6|310|310.45|309.95|2
1716238800000|2024-05-20 21:00:00|310.5|309.9|310.65|309.85|310.65|309.9|310.5|309.85|0
1716239100000|2024-05-20 21:05:00|310.55||310.55||310.55||310.5||0
1716239400000|2024-05-20 21:10:00||309.95||309.95||309.95||309.95|0
1716239700000|2024-05-20 21:15:00|310.45|309.85|310.45|309.85|310.55|309.95|310.45|309.85|0
1716240000000|2024-05-20 21:20:00|310.55|309.95|310.45|309.85|310.55|309.95|310.45|309.85|0
1716240300000|2024-05-20 21:25:00|310.55|309.95|310.55|309.95|310.55|309.95|310.55|309.95|0
1716242400000|2024-05-20 22:00:00|310.45|309.85|310.55|309.95|310.55|309.95|310.45|309.85|0
1716243000000|2024-05-20 22:10:00|310.45|309.85|310.45|309.85|310.55|309.95|310.45|309.85|0
1716243300000|2024-05-20 22:15:00|310.55|309.95|310.45|309.85|310.55|309.95|310.45|309.85|0
1716243600000|2024-05-20 22:20:00|310.55|309.95|310.45|309.85|310.55|309.95|310.45|309.85|0
1716246300000|2024-05-20 23:05:00|310.55|309.95|310.45|309.85|310.55|309.95|310.45|309.85|0
1716246600000|2024-05-20 23:10:00|310.55|309.95|310.55|309.95|310.55|309.95|310.45|309.85|0
1716246900000|2024-05-20 23:15:00|310.45|309.85|310.55|309.95|310.55|309.95|310.45|309.85|0
1716247800000|2024-05-20 23:30:00|310.45|309.85|310.45|309.85|310.55|309.95|310.45|309.85|0
1716248100000|2024-05-20 23:35:00|310.55|309.95|310.45|309.85|310.55|309.95|310.45|309.85|0
1716248400000|2024-05-20 23:40:00|310.55|309.95|310.55|309.95|310.55|309.95|310.45|309.85|0
1716248700000|2024-05-20 23:45:00|310.45|309.85|310.55|309.95|310.55|309.95|310.45|309.85|0
1716251400000|2024-05-21 00:30:00|310.8|310.55|311.05|310.9|311.05|310.9|309.95|309.75|444
1716251700000|2024-05-21 00:35:00|311.1|310.85|310.8|310.65|311.1|310.9|310.8|310.65|148
1716252000000|2024-05-21 00:40:00|310.85|310.7|310.7|310.55|311|310.85|310.7|310.55|123
1716252300000|2024-05-21 00:45:00|310.75|310.6|310.7|310.55|310.8|310.6|310.6|310.45|85
1716252600000|2024-05-21 00:50:00|310.65|310.5|310.75|310.6|310.8|310.6|310.5|310.35|89
1716252900000|2024-05-21 00:55:00|310.8|310.55|310.65|310.5|311.05|310.85|310.65|310.5|169
1716253200000|2024-05-21 01:00:00|310.8|310.6|310.7|310.5|311.05|310.9|310.45|310.25|523
1716253500000|2024-05-21 01:05:00|310.65|310.55|310.55|310.4|310.7|310.55|310.5|310.3|289
1716253800000|2024-05-21 01:10:00|310.6|310.45|310.3|310.1|310.65|310.5|310.2|310.05|274
1716254100000|2024-05-21 01:15:00|310.35|310.15|310.2|310.05|310.4|310.2|310.1|309.9|364
1716254400000|2024-05-21 01:20:00|310.25|310.1|310.8|310.6|310.8|310.6|310.25|310.1|231
1716254700000|2024-05-21 01:25:00|310.83|310.65|310.48|310.33|310.88|310.68|310.48|310.33|205
1716255000000|2024-05-21 01:30:00|310.53|310.38|310.53|310.38|310.68|310.53|310.38|310.23|214
1716255300000|2024-05-21 01:35:00|310.58|310.43|310.88|310.68|310.88|310.73|310.58|310.38|150
1716255600000|2024-05-21 01:40:00|310.83|310.73|310.43|310.28|310.83|310.73|310.43|310.28|105
1716255900000|2024-05-21 01:45:00|310.38|310.23|310.28|310.13|310.43|310.28|310.18|310.03|114
1716256200000|2024-05-21 01:50:00|310.33|310.18|310.43|310.23|310.43|310.28|310.18|309.98|93
1716256500000|2024-05-21 01:55:00|310.48|310.28|310.38|310.23|310.53|310.38|310.28|310.13|86
1716256800000|2024-05-21 02:00:00|310.43|310.28|310.23|310.08|310.53|310.38|310.18|309.98|142
1716257100000|2024-05-21 02:05:00|310.18|310.03|310.13|309.98|310.23|310.03|310.08|309.88|140
1716257400000|2024-05-21 02:10:00|310.18|309.88|309.93|309.78|310.18|309.88|309.88|309.73|106
1716257700000|2024-05-21 02:15:00|309.98|309.83|310.38|310.23|310.38|310.23|309.98|309.83|134
1716258000000|2024-05-21 02:20:00|310.43|310.28|310.38|310.23|310.48|310.33|310.33|310.18|152
1716258300000|2024-05-21 02:25:00|310.43|310.18|310.23|310.08|310.43|310.18|310.23|310.08|54
1716258600000|2024-05-21 02:30:00|310.18|310.03|310.28|310.13|310.28|310.13|310.13|309.98|114
1716258900000|2024-05-21 02:35:00|310.33|310.18|310.28|310.13|310.38|310.23|310.28|310.13|97
1716259200000|2024-05-21 02:40:00|310.23|310.08|310.23|310.08|310.33|310.18|310.18|310.03|116
1716259500000|2024-05-21 02:45:00|310.28|310.13|310.18|310.03|310.33|310.13|310.08|309.93|110
1716259800000|2024-05-21 02:50:00|310.13|309.98|310.13|309.98|310.23|310.08|310.08|309.93|132
1716260100000|2024-05-21 02:55:00|310.08|309.93|309.93|309.78|310.08|309.93|309.93|309.78|104
1716260400000|2024-05-21 03:00:00|309.88|309.73|309.98|309.83|310.13|309.98|309.88|309.73|114
1716260700000|2024-05-21 03:05:00|310.03|309.88|310.13|309.98|310.13|309.98|310.03|309.88|40
1716261000000|2024-05-21 03:10:00|310.08|309.93|310.08|309.88|310.08|309.93|310.03|309.88|96
1716261300000|2024-05-21 03:15:00|310.03|309.93|310.13|309.98|310.13|309.98|310.03|309.88|168
1716261600000|2024-05-21 03:20:00|310.18|310.03|310.28|310.13|310.38|310.23|310.08|309.93|159
1716261900000|2024-05-21 03:25:00|310.23|310.08|310.13|309.98|310.28|310.13|310.13|309.93|67
1716262200000|2024-05-21 03:30:00|310.18|310.03|310.23|310.08|310.28|310.08|310.13|309.98|135
1716262500000|2024-05-21 03:35:00|310.28|310.13|310.23|310.08|310.28|310.13|310.18|310.03|44
1716262800000|2024-05-21 03:40:00|310.18|310.03|310.08|309.93|310.23|310.08|310.08|309.93|75
1716263100000|2024-05-21 03:45:00|310.13|309.98|310.08|309.93|310.13|309.98|310.03|309.88|74
1716263400000|2024-05-21 03:50:00|310.03|309.88|310.18|310.03|310.18|310.03|310.03|309.88|90
1716263700000|2024-05-21 03:55:00|310.13|309.98|310.18|310.03|310.23|310.08|310.13|309.98|57
1716264000000|2024-05-21 04:00:00|310.23|310.08|310.33|310.18|310.33|310.18|310.23|310.08|53
1716264300000|2024-05-21 04:05:00|310.38|310.23|310.33|310.18|310.38|310.23|310.33|310.18|72
1716264600000|2024-05-21 04:10:00|310.28|310.13|310.28|310.13|310.28|310.13|310.28|310.08|33
1716264900000|2024-05-21 04:15:00|310.23|310.08|310.23|310.08|310.33|310.18|310.23|310.08|57
1716265200000|2024-05-21 04:20:00|310.28|310.13|310.28|310.13|310.33|310.18|310.28|310.13|57
1716265500000|2024-05-21 04:25:00|310.33|310.18|310.33|310.18|310.38|310.18|310.28|310.18|48
1716265800000|2024-05-21 04:30:00|310.28|310.13|310.33|310.18|310.33|310.18|310.28|310.13|56
1716266100000|2024-05-21 04:35:00|310.28|310.13|310.28|310.13|310.33|310.18|310.28|310.13|58
1716266400000|2024-05-21 04:40:00|310.33|310.18|310.33|310.18|310.38|310.23|310.33|310.18|40
1716266700000|2024-05-21 04:45:00|310.28|310.13|310.33|310.18|310.33|310.18|310.28|310.13|69
1716267000000|2024-05-21 04:50:00|310.38|310.13|310.18|310.03|310.38|310.13|310.18|310.03|75
1716267300000|2024-05-21 04:55:00|310.23|310.08|310.28|310.13|310.28|310.13|310.23|310.08|46
1716267600000|2024-05-21 05:00:00|310.23|310.08|310.18|310.03|310.28|310.13|310.13|309.98|216
1716267900000|2024-05-21 05:05:00|310.23|310.08|310.18|310.03|310.28|310.13|310.18|309.98|157
1716268200000|2024-05-21 05:10:00|310.13|309.98|310.03|309.88|310.13|309.98|310.03|309.88|116
1716268500000|2024-05-21 05:15:00|310.08|309.93|310.03|309.88|310.08|309.93|310.03|309.88|38
1716268800000|2024-05-21 05:20:00|310.08|309.93|310.13|309.98|310.13|309.98|310.03|309.88|58
1716269100000|2024-05-21 05:25:00|310.18|310.03|310.18|310.03|310.23|310.08|310.18|310.03|84
1716269400000|2024-05-21 05:30:00|310.23|310.08|310.18|310.03|310.23|310.08|310.13|309.98|55
1716269700000|2024-05-21 05:35:00|310.08|309.93|310.13|309.98|310.18|310.03|310.08|309.93|84
1716270000000|2024-05-21 05:40:00|310.08|309.93|310.03|309.88|310.18|310.03|310.03|309.88|79
1716270300000|2024-05-21 05:45:00|309.98|309.83|309.98|309.83|310.08|309.93|309.93|309.78|54
1716270600000|2024-05-21 05:50:00|309.93|309.78|309.88|309.73|309.98|309.83|309.88|309.73|65
1716270900000|2024-05-21 05:55:00|309.83|309.68|309.78|309.63|309.93|309.78|309.73|309.58|79
1716271200000|2024-05-21 06:00:00|309.73|309.58|309.78|309.63|309.78|309.63|309.68|309.48|87
1716271500000|2024-05-21 06:05:00|309.83|309.68|309.83|309.68|309.88|309.73|309.73|309.58|131
1716271800000|2024-05-21 06:10:00|309.88|309.73|309.83|309.68|309.88|309.73|309.83|309.63|51
1716272100000|2024-05-21 06:15:00|309.88|309.73|309.83|309.68|309.88|309.73|309.78|309.63|116
1716272400000|2024-05-21 06:20:00|309.88|309.63|309.83|309.68|309.88|309.68|309.78|309.63|69
1716272700000|2024-05-21 06:25:00|309.78|309.63|309.83|309.68|309.83|309.68|309.78|309.63|44
1716273000000|2024-05-21 06:30:00|309.88|309.73|309.88|309.73|309.93|309.78|309.88|309.73|88
1716273300000|2024-05-21 06:35:00|309.83|309.68|309.73|309.58|309.83|309.68|309.73|309.58|58
1716273600000|2024-05-21 06:40:00|||||||||10
1716273900000|2024-05-21 06:45:00|309.83|309.63|309.83|309.68|309.83|309.68|309.78|309.63|93
1716274200000|2024-05-21 06:50:00|309.88|309.73|309.73|309.58|309.88|309.73|309.73|309.58|118
1716274500000|2024-05-21 06:55:00|309.78|309.63|309.83|309.68|309.83|309.68|309.78|309.63|112
1716274800000|2024-05-21 07:00:00|309.78|309.63|309.83|309.68|309.83|309.68|309.78|309.63|100
1716275100000|2024-05-21 07:05:00|309.78|309.63|309.78|309.63|309.78|309.63|309.78|309.63|52
1716275400000|2024-05-21 07:10:00|309.83|309.68|309.73|309.58|309.83|309.68|309.73|309.58|127
1716275700000|2024-05-21 07:15:00|309.78|309.63|309.98|309.83|310.03|309.88|309.78|309.63|185
1716276000000|2024-05-21 07:20:00||309.78||309.83||309.83||309.78|15
1716276300000|2024-05-21 07:25:00|310.08|309.88|310.13|309.98|310.13|309.98|310.08|309.88|220
1716276600000|2024-05-21 07:30:00|310.08|309.93|310.08|309.93|310.13|309.98|310.08|309.93|209
1716276900000|2024-05-21 07:35:00|310.03|309.88|310.03|309.88|310.08|309.93|310.03|309.88|99
1716277200000|2024-05-21 07:40:00|309.98|309.83|309.98|309.83|309.98|309.83|309.98|309.83|131
1716277500000|2024-05-21 07:45:00|309.93|309.78|309.88|309.73|309.93|309.78|309.83|309.68|156
1716277800000|2024-05-21 07:50:00|309.93|309.78|309.98|309.83|309.98|309.83|309.93|309.78|135
1716278100000|2024-05-21 07:55:00|310.03|309.88|310.03|309.88|310.03|309.88|310.03|309.88|57
1716278400000|2024-05-21 08:00:00|310.08|309.93|309.98|309.83|310.13|309.93|309.98|309.83|145
1716278700000|2024-05-21 08:05:00|309.93|309.78|309.88|309.73|309.93|309.78|309.88|309.73|115
1716279000000|2024-05-21 08:10:00|309.93|309.78|309.93|309.78|309.98|309.83|309.93|309.78|118
1716279300000|2024-05-21 08:15:00|309.98|309.83|309.98|309.83|310.03|309.88|309.98|309.83|100
1716279600000|2024-05-21 08:20:00|310.03|309.88|310.03|309.88|310.03|309.88|310.03|309.88|43
1716279900000|2024-05-21 08:25:00|309.98|309.83|309.88|309.73|310.03|309.88|309.88|309.73|214
1716280200000|2024-05-21 08:30:00|309.83|309.68|309.93|309.78|309.98|309.83|309.83|309.68|140
1716280500000|2024-05-21 08:35:00|309.98|309.83|309.93|309.78|309.98|309.83|309.93|309.78|69
1716280800000|2024-05-21 08:40:00|309.88|309.73|309.93|309.78|309.93|309.78|309.88|309.73|208
1716281100000|2024-05-21 08:45:00|309.98|309.83|309.98|309.83|309.98|309.83|309.93|309.78|145
1716281400000|2024-05-21 08:50:00|310.03|309.88|310.08|309.93|310.08|309.93|309.98|309.83|189
1716281700000|2024-05-21 08:55:00|310.03|309.88|310.28|310.13|310.33|310.18|310.03|309.88|370
1716282000000|2024-05-21 09:00:00|310.33|310.18|310.38|310.18|310.38|310.23|310.23|310.08|396
1716282300000|2024-05-21 09:05:00|310.33|310.23|310.33|310.18|310.38|310.23|310.18|310.03|437
1716282600000|2024-05-21 09:10:00|310.38|310.28|310.38|310.23|310.48|310.28|310.33|310.18|167
1716282900000|2024-05-21 09:15:00|310.43|310.18|310.43|310.28|310.48|310.33|310.38|310.18|145
1716283200000|2024-05-21 09:20:00|310.68|310.08|310.68|310.08|310.68|310.08|310.58|309.98|2
1716283500000|2024-05-21 09:25:00|310.58|309.98|310.58|309.98|310.68|310.08|310.58|309.98|2
1716284400000|2024-05-21 09:40:00|310.48|309.88|310.58|309.98|310.58|309.98|310.48|309.88|0
1716285000000|2024-05-21 09:50:00|310.53|310.28|310.18|309.98|310.53|310.33|310.18|309.93|32
1716285300000|2024-05-21 09:55:00|310.13|310.03|310.13|309.98|310.18|310.03|310.08|309.93|32
1716285600000|2024-05-21 10:00:00|310.18|310.03|310.23|310.08|310.23|310.08|310.18|310.03|6
1716285900000|2024-05-21 10:05:00|310.18|310.03|310.23|310.03|310.23|310.08|310.18|310.03|3
1716286200000|2024-05-21 10:10:00|310.18|310.08|310.28|310.13|310.28|310.13|310.18|310.03|33
1716286500000|2024-05-21 10:15:00||310.08||310.08||310.13||310.08|2
1716286800000|2024-05-21 10:20:00|310.23|310.13|310.28|310.08|310.28|310.13|310.23|310.08|7
1716287100000|2024-05-21 10:25:00|310.23|310.13|310.18|310.03|310.23|310.13|310.18|310.03|17
1716287400000|2024-05-21 10:30:00|310.13|309.98|310.18|310.03|310.18|310.03|310.13|309.98|34
1716287700000|2024-05-21 10:35:00|310.23|309.98|310.18|309.98|310.23|310.03|310.18|309.98|22
1716288000000|2024-05-21 10:40:00|310.23|310.03|310.23|310.03|310.23|310.08|310.18|309.98|36
1716288300000|2024-05-21 10:45:00||310.08||310.03||310.08||310.03|0
1716288600000|2024-05-21 10:50:00|310.18|310.08|310.23|310.03|310.23|310.08|310.18|310.03|36
1716288900000|2024-05-21 10:55:00|310.18|310.08|310.23|310.08|310.23|310.08|310.18|310.03|26
1716289200000|2024-05-21 11:00:00|310.18|310.03|310.23|310.03|310.23|310.08|310.18|310.03|3
1716289500000|2024-05-21 11:05:00|310.28|310.08|310.33|310.18|310.33|310.18|310.23|310.03|65
1716289800000|2024-05-21 11:10:00|310.43|310.13|310.43|310.23|310.48|310.28|310.38|310.13|123
1716290100000|2024-05-21 11:15:00|310.38|310.18|310.38|310.23|310.43|310.28|310.33|310.18|28
1716290400000|2024-05-21 11:20:00|310.43|310.18|310.43|310.28|310.43|310.28|310.33|310.18|84
1716290700000|2024-05-21 11:25:00|310.48|310.33|310.53|310.38|310.53|310.38|310.48|310.28|42
1716291000000|2024-05-21 11:30:00|310.58|310.33|310.38|310.18|310.58|310.33|310.38|310.18|42
1716291300000|2024-05-21 11:35:00|310.33|310.23|310.33|310.13|310.38|310.23|310.28|310.08|12
1716291600000|2024-05-21 11:40:00|310.38|310.18|310.33|310.18|310.38|310.23|310.33|310.18|3
1716291900000|2024-05-21 11:45:00|310.28|310.13|310.28|310.08|310.33|310.13|310.23|310.08|8
1716292200000|2024-05-21 11:50:00|310.23|310.13|310.33|310.18|310.33|310.18|310.23|310.13|15
1716292500000|2024-05-21 11:55:00|310.28|310.13|310.33|310.18|310.33|310.18|310.28|310.08|16
1716292800000|2024-05-21 12:00:00|310.28|310.13|310.28|310.13|310.28|310.13|310.28|310.13|3
1716293100000|2024-05-21 12:05:00|310.33|310.18|310.18|310.03|310.33|310.18|310.18|309.98|34
1716293400000|2024-05-21 12:10:00|310.23|310.08|310.13|309.98|310.23|310.08|310.13|309.98|8
1716293700000|2024-05-21 12:15:00|310.18|310.03|310.13|309.98|310.18|310.03|310.13|309.98|19
1716294000000|2024-05-21 12:20:00|310.08|309.93|310.13|309.98|310.13|309.98|310.08|309.93|4
1716294300000|2024-05-21 12:25:00|310.08|309.93|310.08|309.93|310.13|309.98|310.08|309.88|19
1716294600000|2024-05-21 12:30:00|310.03|309.88|310.13|309.98|310.18|310.03|310.03|309.88|38
1716294900000|2024-05-21 12:35:00|310.08|309.93|310.18|310.03|310.23|310.03|310.08|309.93|21
1716295200000|2024-05-21 12:40:00|310.23|309.98|310.08|309.93|310.23|310.08|310.08|309.93|51
1716295500000|2024-05-21 12:45:00|310.13|309.98|310.08|309.93|310.18|310.03|310.08|309.93|26
1716295800000|2024-05-21 12:50:00|310.13|309.98|310.13|309.98|310.13|309.98|310.03|309.83|82
1716296100000|2024-05-21 12:55:00|310.08|309.93|310.08|309.88|310.13|309.93|310.03|309.88|18
1716296400000|2024-05-21 13:00:00|309.98|309.93|310.13|309.98|310.13|309.98|309.73|309.58|35
1716296700000|2024-05-21 13:05:00|310.08|309.93|310.33|310.13|310.33|310.13|310.08|309.88|48
1716297000000|2024-05-21 13:10:00|310.28|310.18|310.33|310.18|310.38|310.23|310.28|310.13|40
1716297300000|2024-05-21 13:15:00|310.38|310.23|310.33|310.18|310.43|310.28|310.33|310.18|39
1716297600000|2024-05-21 13:20:00|310.38|310.23|310.43|310.28|310.43|310.28|310.33|310.18|15
1716297900000|2024-05-21 13:25:00|310.38|310.23|310.43|310.28|310.48|310.33|310.38|310.23|92
1716298200000|2024-05-21 13:30:00|310.48|310.23|310.43|310.23|310.53|310.38|310.08|309.93|142
1716298500000|2024-05-21 13:35:00|310.48|310.28|310.53|310.33|310.53|310.38|310.38|310.23|5
1716298800000|2024-05-21 13:40:00|310.48|310.38|310.83|310.68|310.98|310.78|310.48|310.38|38
1716299100000|2024-05-21 13:45:00|310.88|310.63|310.98|310.78|311.08|310.88|310.83|310.63|93
1716299400000|2024-05-21 13:50:00|311.03|310.83|310.88|310.68|311.08|310.88|310.88|310.68|91
1716299700000|2024-05-21 13:55:00|310.83|310.73|310.73|310.53|310.83|310.73|310.63|310.48|19
1716300000000|2024-05-21 14:00:00|310.78|310.58|310.73|310.58|310.83|310.63|310.63|310.43|23
1716300300000|2024-05-21 14:05:00|310.68|310.53|310.78|310.63|310.88|310.68|310.68|310.48|77
1716300600000|2024-05-21 14:10:00|310.83|310.68|310.88|310.68|310.93|310.78|310.78|310.58|75
1716300900000|2024-05-21 14:15:00|310.83|310.63|310.93|310.73|310.93|310.73|310.78|310.58|39
1716301200000|2024-05-21 14:20:00|310.98|310.78|310.98|310.83|311.03|310.83|310.98|310.78|0
1716301500000|2024-05-21 14:25:00|311.03|310.88|311.13|310.98|311.18|311.03|311.03|310.83|25
1716301800000|2024-05-21 14:30:00|311.08|310.93|310.98|310.78|311.13|310.93|310.93|310.73|51
1716302100000|2024-05-21 14:35:00|310.93|310.73|310.93|310.78|310.98|310.83|310.83|310.68|52
1716302400000|2024-05-21 14:40:00|310.88|310.73|310.98|310.83|311.03|310.83|310.88|310.73|44
1716302700000|2024-05-21 14:45:00|311.03|310.78|310.98|310.83|311.03|310.83|310.93|310.78|67
1716303000000|2024-05-21 14:50:00|310.93|310.78|310.83|310.68|310.98|310.78|310.78|310.58|37
1716303300000|2024-05-21 14:55:00|310.78|310.63|310.83|310.68|310.83|310.68|310.73|310.58|21
1716303600000|2024-05-21 15:00:00|310.78|310.63|310.78|310.63|310.83|310.63|310.73|310.53|12
1716303900000|2024-05-21 15:05:00|310.73|310.58|310.73|310.58|310.83|310.63|310.73|310.53|6
1716304200000|2024-05-21 15:10:00|310.68|310.53|310.73|310.58|310.73|310.58|310.68|310.53|26
1716304500000|2024-05-21 15:15:00|310.78|310.53|310.88|310.73|310.88|310.73|310.73|310.53|100
1716304800000|2024-05-21 15:20:00|310.93|310.78|310.88|310.68|310.93|310.78|310.78|310.63|21
1716305100000|2024-05-21 15:25:00|310.83|310.63|310.93|310.78|310.93|310.78|310.73|310.58|52
1716305400000|2024-05-21 15:30:00|310.88|310.73|310.73|310.58|310.88|310.78|310.73|310.53|16
1716305700000|2024-05-21 15:35:00|310.78|310.63|310.83|310.63|310.83|310.68|310.78|310.63|12
1716306000000|2024-05-21 15:40:00|310.78|310.68|310.83|310.68|310.88|310.73|310.78|310.63|4
1716306300000|2024-05-21 15:45:00|310.78|310.63|310.78|310.58|310.83|310.68|310.78|310.58|11
1716306600000|2024-05-21 15:50:00|310.73|310.63|310.68|310.53|310.78|310.63|310.63|310.43|30
1716306900000|2024-05-21 15:55:00|310.73|310.48|310.53|310.38|310.73|310.53|310.53|310.38|31
1716307200000|2024-05-21 16:00:00|310.48|310.33|310.53|310.38|310.53|310.38|310.48|310.28|36
1716307500000|2024-05-21 16:05:00|310.58|310.33|310.53|310.33|310.58|310.38|310.48|310.33|4
1716307800000|2024-05-21 16:10:00|310.48|310.38|310.58|310.43|310.63|310.48|310.48|310.33|12
1716308100000|2024-05-21 16:15:00|310.63|310.48|310.63|310.48|310.68|310.48|310.58|310.48|1
1716308400000|2024-05-21 16:20:00|310.58|310.43|310.58|310.43|310.58|310.48|310.58|310.38|1
1716308700000|2024-05-21 16:25:00|310.53|310.38|310.53|310.38|310.58|310.43|310.53|310.38|12
1716309000000|2024-05-21 16:30:00|310.58|310.43|310.48|310.33|310.58|310.43|310.48|310.33|6
1716309300000|2024-05-21 16:35:00|310.53|310.38|310.48|310.33|310.53|310.38|310.48|310.28|4
1716309600000|2024-05-21 16:40:00|310.53|310.38|310.48|310.33|310.53|310.38|310.48|310.28|12
1716309900000|2024-05-21 16:45:00|310.53|310.28|310.48|310.33|310.53|310.38|310.48|310.28|14
1716310200000|2024-05-21 16:50:00|310.53|310.38|310.48|310.33|310.53|310.38|310.48|310.33|4
1716310500000|2024-05-21 16:55:00|310.43|310.28|310.43|310.28|310.48|310.33|310.38|310.23|6
1716310800000|2024-05-21 17:00:00|310.38|310.23|310.43|310.28|310.48|310.33|310.38|310.23|14
1716311100000|2024-05-21 17:05:00|310.48|310.33|310.48|310.28|310.48|310.33|310.43|310.28|4
1716311400000|2024-05-21 17:10:00|310.43|310.23|310.33|310.18|310.48|310.23|310.23|310.08|49
1716311700000|2024-05-21 17:15:00|310.38|310.23|310.38|310.23|310.43|310.28|310.33|310.18|16
1716312000000|2024-05-21 17:20:00|310.43|310.28|310.43|310.28|310.48|310.28|310.38|310.28|0
1716312300000|2024-05-21 17:25:00|310.48|310.33|310.58|310.43|310.58|310.43|310.43|310.28|9
1716312600000|2024-05-21 17:30:00|310.63|310.38|310.58|310.43|310.63|310.43|310.58|310.38|13
1716312900000|2024-05-21 17:35:00|310.63|310.48|310.73|310.58|310.73|310.58|310.63|310.43|2
1716313200000|2024-05-21 17:40:00|310.68|310.53|310.73|310.58|310.78|310.58|310.68|310.53|4
1716313500000|2024-05-21 17:45:00|310.68|310.53|310.73|310.58|310.73|310.58|310.68|310.53|0
1716313800000|2024-05-21 17:50:00|310.78|310.63|310.78|310.63|310.78|310.63|310.78|310.58|2
1716314100000|2024-05-21 17:55:00|310.83|310.68|310.83|310.68|310.88|310.68|310.83|310.63|1
1716314400000|2024-05-21 18:00:00|310.88|310.63|310.83|310.63|310.88|310.68|310.78|310.63|5
1716314700000|2024-05-21 18:05:00|310.88|310.68|310.88|310.68|310.88|310.68|310.83|310.68|1
1716315000000|2024-05-21 18:10:00|310.83|310.73|310.83|310.68|310.88|310.73|310.83|310.63|0
1716315300000|2024-05-21 18:15:00|310.88||310.83||310.88||310.83||1
1716315600000|2024-05-21 18:20:00|310.88|310.73|310.83|310.63|310.88|310.73|310.83|310.63|2
1716315900000|2024-05-21 18:25:00|310.78|310.68|310.83|310.68|310.88|310.68|310.78|310.63|3
1716316200000|2024-05-21 18:30:00|310.88|310.73|310.83|310.68|310.88|310.73|310.83|310.68|0
1716316500000|2024-05-21 18:35:00|310.88|310.63|310.83|310.63|310.88|310.63|310.78|310.63|1
1716316800000|2024-05-21 18:40:00|310.78||310.83||310.83||310.78||8
1716317100000|2024-05-21 18:45:00|310.78|310.68|310.83|310.63|310.83|310.68|310.78|310.63|2
1716317400000|2024-05-21 18:50:00|310.78|310.68|310.83|310.63|310.83|310.68|310.78|310.63|4
1716317700000|2024-05-21 18:55:00|310.88|310.68|310.83|310.63|310.88|310.68|310.83|310.63|2
1716318000000|2024-05-21 19:00:00|310.78||310.83||310.83||310.78||2
1716318300000|2024-05-21 19:05:00|310.78|310.68|310.83|310.68|310.83|310.68|310.78|310.63|2
1716318600000|2024-05-21 19:10:00|310.88|310.73|310.93|310.73|310.93|310.73|310.88|310.68|4
1716318900000|2024-05-21 19:15:00|310.88|310.78|310.93|310.73|310.98|310.78|310.88|310.73|0
1716319200000|2024-05-21 19:20:00|310.78|310.63|310.88|310.73|310.88|310.73|310.78|310.63|62
1716319500000|2024-05-21 19:25:00|310.83|310.68|310.88|310.73|310.88|310.73|310.83|310.68|12
1716319800000|2024-05-21 19:30:00|310.93|310.78|310.93|310.78|310.98|310.78|310.88|310.73|1
1716320100000|2024-05-21 19:35:00|310.98|310.83|310.98|310.78|310.98|310.83|310.93|310.78|0
1716320400000|2024-05-21 19:40:00|310.93|310.73|310.98|310.78|310.98|310.78|310.93|310.73|5
1716320700000|2024-05-21 19:45:00|310.93|310.73|310.98|310.78|310.98|310.78|310.93|310.73|6
1716321000000|2024-05-21 19:50:00|311.03|310.83|311.03|310.83|311.03|310.88|311.03|310.78|1
1716321300000|2024-05-21 19:55:00|310.98|310.88|310.93|310.73|310.98|310.88|310.88|310.68|4
1716321600000|2024-05-21 20:00:00|310.88|310.78|310.83|310.63|310.88|310.78|310.78|310.63|7
1716321900000|2024-05-21 20:05:00|310.78||310.78||310.78||310.78||0
1716322200000|2024-05-21 20:10:00|310.73|310.58|310.78|310.58|310.78|310.58|310.73|310.58|1
1716322500000|2024-05-21 20:15:00|310.73|310.63|310.83|310.63|310.83|310.63|310.73|310.63|1
1716322800000|2024-05-21 20:20:00|310.78|310.58|310.78|310.58|310.78|310.58|310.78|310.58|1
1716323400000|2024-05-21 20:30:00||310.63||310.58||310.63||310.58|0
1716323700000|2024-05-21 20:35:00||310.63||310.63||310.63||310.63|0
1716324000000|2024-05-21 20:40:00|310.73|310.58|310.78|310.58|310.83|310.58|310.73|310.53|3
1716324300000|2024-05-21 20:45:00||310.53||310.58||310.58||310.53|1
1716324600000|2024-05-21 20:50:00|310.83|310.53|310.83|310.58|310.83|310.58|310.83|310.53|0
1716324900000|2024-05-21 20:55:00|310.78|310.53|310.78|310.38|310.78|310.53|310.78|310.38|4
1716325200000|2024-05-21 21:00:00|310.83|310.13|311.03|310.08|311.03|310.13|310.83|310.08|0
1716325800000|2024-05-21 21:10:00|310.88|310.28|310.88|310.28|310.88|310.28|310.88|310.28|0
1716328800000|2024-05-21 22:00:00|310.78|310.18|310.88|310.28|310.88|310.28|310.78|310.18|0
1716331200000|2024-05-21 22:40:00|310.98|310.38|310.88|310.28|310.98|310.38|310.88|310.28|0
1716331500000|2024-05-21 22:45:00|310.98|310.38|310.98|310.38|310.98|310.38|310.98|310.38|0
1716336300000|2024-05-22 00:05:00|310.88|310.28|310.98|310.38|310.98|310.38|310.88|310.28|0
1716336600000|2024-05-22 00:10:00|310.88|310.28|310.88|310.28|310.98|310.38|310.88|310.28|0
1716336900000|2024-05-22 00:15:00|310.98|310.38|310.98|310.38|310.98|310.38|310.88|310.28|0
1716337500000|2024-05-22 00:25:00|311.08|310.48|311.08|310.48|311.08|310.48|311.08|310.48|0
1716337800000|2024-05-22 00:30:00|310.83|310.28|311.13|310.98|311.23|311.08|310.68|310.28|222
1716338100000|2024-05-22 00:35:00|311.08|310.93|311.03|310.88|311.08|310.93|310.83|310.68|108
1716338400000|2024-05-22 00:40:00|311.08|310.83|310.88|310.73|311.08|310.83|310.83|310.68|61
1716338700000|2024-05-22 00:45:00|310.93|310.78|310.83|310.68|310.93|310.78|310.73|310.58|79
1716339000000|2024-05-22 00:50:00|310.88|310.73|310.83|310.68|311.08|310.93|310.73|310.58|150
1716339300000|2024-05-22 00:55:00|310.88|310.73|310.88|310.73|310.98|310.78|310.68|310.53|109
1716339600000|2024-05-22 01:00:00|310.93|310.78|310.98|310.83|311.03|310.88|310.68|310.53|168
1716339900000|2024-05-22 01:05:00|311.03|310.93|310.98|310.83|311.23|311.08|310.98|310.78|93
1716340200000|2024-05-22 01:10:00|311.08|310.93|310.93|310.78|311.13|310.98|310.78|310.63|85
1716340500000|2024-05-22 01:15:00|310.88|310.73|311.18|311.03|311.28|311.08|310.78|310.63|65
1716340800000|2024-05-22 01:20:00|311.23|311.08|310.93|310.78|311.23|311.08|310.93|310.73|58
1716341100000|2024-05-22 01:25:00|310.98|310.83|310.93|310.78|311.18|311.03|310.93|310.78|44
1716341400000|2024-05-22 01:30:00|310.83|310.68|310.83|310.68|310.98|310.78|310.68|310.48|53
1716341700000|2024-05-22 01:35:00|310.88|310.73|310.93|310.73|310.93|310.78|310.68|310.53|50
1716342000000|2024-05-22 01:40:00|310.88|310.78|310.88|310.73|311.13|310.93|310.83|310.68|52
1716342300000|2024-05-22 01:45:00|310.93|310.78|311.33|311.13|311.33|311.13|310.93|310.78|25
1716342600000|2024-05-22 01:50:00|311.28|311.18|311.28|311.13|311.38|311.23|311.08|310.93|59
1716342900000|2024-05-22 01:55:00|311.23|311.08|311.08|310.93|311.38|311.23|311.08|310.93|32
1716343200000|2024-05-22 02:00:00|311.13|310.98|311.43|311.28|311.43|311.28|311.13|310.98|66
1716343500000|2024-05-22 02:05:00|311.48|311.33|311.78|311.63|312.03|311.83|311.28|311.08|681
1716343800000|2024-05-22 02:10:00|311.83|311.68|311.73|311.53|311.88|311.68|311.63|311.43|163
1716344100000|2024-05-22 02:15:00|311.68|311.58|311.43|311.28|311.68|311.58|311.38|311.23|62
1716344400000|2024-05-22 02:20:00|311.48|311.33|311.33|311.18|311.53|311.33|311.33|311.13|72
1716344700000|2024-05-22 02:25:00|311.28|311.13|311.13|310.98|311.28|311.13|311.13|310.98|40
1716345000000|2024-05-22 02:30:00|311.18|311.03|311.18|311.03|311.18|311.03|310.93|310.78|83
1716345300000|2024-05-22 02:35:00|311.23|311.08|311.08|310.93|311.33|311.13|311.03|310.88|51
1716345600000|2024-05-22 02:40:00|311.13|310.98|311.18|310.98|311.33|311.13|311.08|310.93|40
1716345900000|2024-05-22 02:45:00|311.13|311.03|311.13|310.98|311.23|311.03|311.03|310.88|37
1716346200000|2024-05-22 02:50:00|311.18|311.03|311.33|311.18|311.38|311.23|311.13|311.03|43
1716346500000|2024-05-22 02:55:00|311.38|311.23|311.28|311.13|311.43|311.23|311.28|311.13|43
1716346800000|2024-05-22 03:00:00|311.23|311.08|311.08|310.93|311.33|311.18|311.08|310.93|31
1716347100000|2024-05-22 03:05:00|311.03|310.88|311.03|310.88|311.08|310.93|311.03|310.88|59
1716347400000|2024-05-22 03:10:00|310.98|310.83|311.03|310.88|311.03|310.88|310.98|310.78|48
1716347700000|2024-05-22 03:15:00|310.98|310.83|311.03|310.88|311.18|310.98|310.88|310.68|73
1716348000000|2024-05-22 03:20:00|310.98|310.83|311.03|310.83|311.03|310.88|310.93|310.78|26
1716348300000|2024-05-22 03:25:00|310.98|310.78|310.93|310.78|310.98|310.83|310.93|310.78|24
1716348600000|2024-05-22 03:30:00|310.98|310.73|310.88|310.73|310.98|310.83|310.88|310.73|60
1716348900000|2024-05-22 03:35:00|310.93|310.78|310.88|310.73|310.93|310.78|310.88|310.73|25
1716349200000|2024-05-22 03:40:00|310.93|310.78|310.83|310.68|310.93|310.78|310.83|310.68|50
1716349500000|2024-05-22 03:45:00|310.88|310.73|310.88|310.73|310.88|310.73|310.88|310.73|30
1716349800000|2024-05-22 03:50:00|310.93|310.78|310.88|310.73|310.93|310.78|310.88|310.73|14
1716350100000|2024-05-22 03:55:00|310.93|310.78|311.03|310.83|311.03|310.83|310.93|310.73|48
1716350400000|2024-05-22 04:00:00|311.08|310.88|311.08|310.93|311.13|310.93|311.03|310.88|25
1716350700000|2024-05-22 04:05:00|311.13|310.98|311.08|310.93|311.13|310.98|311.08|310.93|22
1716351000000|2024-05-22 04:10:00|311.03|310.88|310.98|310.83|311.03|310.88|310.98|310.78|26
1716351300000|2024-05-22 04:15:00|311.03|310.78|310.98|310.83|311.08|310.88|310.93|310.78|28
1716351600000|2024-05-22 04:20:00|311.03|310.88|311.13|310.93|311.13|310.93|311.03|310.83|23
1716351900000|2024-05-22 04:25:00|311.08|310.98|311.13|310.98|311.18|310.98|311.08|310.98|13
1716352200000|2024-05-22 04:30:00|311.18||311.13||311.18||311.13||6
1716352500000|2024-05-22 04:35:00|311.08|310.93|311.08|310.93|311.23|311.03|311.08|310.93|51
1716352800000|2024-05-22 04:40:00|311.03|310.88|311.03|310.88|311.03|310.93|310.93|310.78|31
1716353100000|2024-05-22 04:45:00|310.98|310.83|310.93|310.73|310.98|310.83|310.93|310.73|15
1716353400000|2024-05-22 04:50:00||310.78||310.78||310.78||310.78|9
1716353700000|2024-05-22 04:55:00|310.98|310.83|310.88|310.73|310.98|310.83|310.88|310.73|35
1716354000000|2024-05-22 05:00:00|310.93|310.78|310.98|310.83|310.98|310.83|310.88|310.73|21
1716354300000|2024-05-22 05:05:00|311.03|310.88|311.08|310.93|311.08|310.93|311.03|310.88|21
1716354600000|2024-05-22 05:10:00|311.13|310.98|311.28|311.13|311.33|311.13|311.13|310.98|59
1716354900000|2024-05-22 05:15:00|311.33|311.08|311.18|310.98|311.33|311.18|311.13|310.98|69
1716355200000|2024-05-22 05:20:00|311.13|311.03|311.13|310.98|311.18|311.03|311.13|310.98|18
1716355500000|2024-05-22 05:25:00|311.18|311.03|311.18|310.98|311.23|311.08|311.08|310.93|28
1716355800000|2024-05-22 05:30:00|311.13|311.03|310.93|310.78|311.18|311.03|310.93|310.78|49
1716356100000|2024-05-22 05:35:00|311.03|310.83|310.93|310.78|311.03|310.88|310.88|310.73|45
1716356400000|2024-05-22 05:40:00|310.88|310.73|310.93|310.78|310.98|310.83|310.88|310.73|44
1716356700000|2024-05-22 05:45:00|310.98|310.83|310.98|310.83|310.98|310.83|310.98|310.83|7
1716357000000|2024-05-22 05:50:00|311.03|310.88|311.03|310.88|311.03|310.88|311.03|310.88|18
1716357300000|2024-05-22 05:55:00|311.08|310.93|310.98|310.83|311.08|310.93|310.98|310.83|54
1716357600000|2024-05-22 06:00:00|310.93|310.78|310.83|310.68|310.93|310.78|310.83|310.68|79
1716357900000|2024-05-22 06:05:00|310.78|310.63|310.63|310.48|310.78|310.63|310.63|310.48|83
1716358200000|2024-05-22 06:10:00|310.68|310.53|310.63|310.48|310.73|310.58|310.63|310.48|63
1716358500000|2024-05-22 06:15:00|310.68|310.53|310.73|310.58|310.73|310.58|310.68|310.53|49
1716358800000|2024-05-22 06:20:00|310.78|310.63|310.73|310.58|310.78|310.63|310.73|310.58|30
1716359100000|2024-05-22 06:25:00|310.68|310.53|310.63|310.48|310.68|310.53|310.63|310.48|25
1716359400000|2024-05-22 06:30:00|310.58|310.43|310.53|310.38|310.58|310.43|310.48|310.33|87
1716359700000|2024-05-22 06:35:00|310.58|310.43|310.48|310.33|310.58|310.43|310.48|310.33|51
1716360000000|2024-05-22 06:40:00|||||||||3
1716360300000|2024-05-22 06:45:00|310.53|310.38|310.48|310.33|310.53|310.38|310.48|310.33|56
1716360600000|2024-05-22 06:50:00|310.43|310.28|310.43|310.28|310.43|310.28|310.43|310.28|26
1716360900000|2024-05-22 06:55:00|||||||||7
1716361200000|2024-05-22 07:00:00|310.38|310.23|310.23|310.08|310.43|310.23|310.18|310.03|257
1716361500000|2024-05-22 07:05:00|310.18|310.03|310.13|309.98|310.23|310.03|310.08|309.93|128
1716361800000|2024-05-22 07:10:00|310.08|309.93|310.03|309.88|310.13|309.98|310.03|309.88|80
1716362100000|2024-05-22 07:15:00|310.08|309.93|310.03|309.88|310.08|309.93|310.03|309.88|75
1716362400000|2024-05-22 07:20:00|310.08|309.93|310.13|309.98|310.18|310.03|310.08|309.88|95
1716362700000|2024-05-22 07:25:00|310.08|309.93|310.08|309.93|310.13|309.98|310.08|309.88|92
1716363000000|2024-05-22 07:30:00|310.03|309.88|309.98|309.83|310.03|309.88|309.93|309.78|112
1716363300000|2024-05-22 07:35:00|309.93|309.78|310.13|309.98|310.13|309.98|309.93|309.78|69
1716363600000|2024-05-22 07:40:00|310.18|310.03|310.18|310.03|310.18|310.03|310.13|310.03|31
1716363900000|2024-05-22 07:45:00|310.13|309.98|310.13|309.98|310.18|310.03|310.13|309.98|65
1716364200000|2024-05-22 07:50:00|310.18|310.03|310.28|310.13|310.28|310.13|310.18|310.03|76
1716364500000|2024-05-22 07:55:00|310.23|310.08|310.23|310.08|310.33|310.18|310.23|310.08|70
1716364800000|2024-05-22 08:00:00|310.18|310.03|310.23|310.08|310.28|310.13|310.18|310.03|78
1716365100000|2024-05-22 08:05:00|310.28|310.13|310.23|310.08|310.28|310.13|310.18|310.03|62
1716365400000|2024-05-22 08:10:00|310.18|310.03|310.23|310.08|310.28|310.13|310.13|309.98|96
1716365700000|2024-05-22 08:15:00|310.18|310.03|310.23|310.08|310.23|310.08|310.18|310.03|44
1716366000000|2024-05-22 08:20:00|310.18|310.03|310.18|309.98|310.28|310.08|310.18|309.98|74
1716366300000|2024-05-22 08:25:00|310.23|310.03|310.23|310.08|310.23|310.08|310.18|309.98|86
1716366600000|2024-05-22 08:30:00|310.18|310.03|310.18|310.03|310.18|310.03|310.13|309.98|62
1716366900000|2024-05-22 08:35:00|310.13|309.98|310.18|310.03|310.18|310.03|310.13|309.98|43
1716367200000|2024-05-22 08:40:00|310.23|310.08|310.23|310.08|310.23|310.08|310.23|310.08|33
1716367500000|2024-05-22 08:45:00|310.18|310.03|310.18|310.03|310.18|310.03|310.18|310.03|40
1716367800000|2024-05-22 08:50:00|310.23|310.08|310.28|310.13|310.28|310.13|310.23|310.08|47
1716368100000|2024-05-22 08:55:00|310.23|310.08|310.28|310.13|310.28|310.13|310.18|310.03|113
1716368400000|2024-05-22 09:00:00|310.23|310.08|310.28|310.13|310.38|310.23|310.23|310.08|200
1716368700000|2024-05-22 09:05:00|310.23|310.08|310.28|310.13|310.33|310.18|310.18|310.03|83
1716369000000|2024-05-22 09:10:00|310.23|310.08|310.18|310.03|310.23|310.08|310.13|309.98|60
1716369300000|2024-05-22 09:15:00|310.13|309.98|310.03|309.88|310.13|310.03|310.03|309.88|27
1716369600000|2024-05-22 09:20:00|310.28|309.68|310.28|309.68|310.28|309.68|310.28|309.68|0
1716369900000|2024-05-22 09:25:00|310.18|309.58|310.18|309.58|310.18|309.58|310.18|309.58|2
1716371100000|2024-05-22 09:45:00|310.28|309.68|310.18|309.58|310.28|309.68|310.18|309.58|0
1716371400000|2024-05-22 09:50:00|310.13|309.98|310.13|309.98|310.18|309.98|310.08|309.93|22
1716371700000|2024-05-22 09:55:00|310.08|309.93|310.18|310.03|310.18|310.03|310.08|309.93|12
1716372000000|2024-05-22 10:00:00|310.23|310.08|310.28|310.13|310.28|310.13|310.18|310.03|21
1716372300000|2024-05-22 10:05:00|310.33|310.18|310.33|310.18|310.33|310.18|310.33|310.18|5
1716372600000|2024-05-22 10:10:00|310.38|310.23|310.43|310.28|310.43|310.28|310.38|310.23|18
1716372900000|2024-05-22 10:15:00|310.48|310.33|310.43|310.28|310.48|310.33|310.43|310.28|9
1716373200000|2024-05-22 10:20:00|310.33|310.18|310.38|310.23|310.38|310.23|310.33|310.18|20
1716373500000|2024-05-22 10:25:00|310.33|310.18|310.28|310.13|310.38|310.23|310.28|310.13|2
1716373800000|2024-05-22 10:30:00|310.23|310.08|310.18|309.98|310.38|310.23|310.13|309.98|8
1716374100000|2024-05-22 10:35:00|310.23|310.03|310.18|309.98|310.28|310.13|310.18|309.98|0
1716374400000|2024-05-22 10:40:00|310.23|310.03|310.18|310.03|310.23|310.03|310.18|309.98|7
1716374700000|2024-05-22 10:45:00|310.13|309.98|310.18|309.98|310.18|310.03|310.13|309.98|0
1716375000000|2024-05-22 10:50:00|310.23|310.03|310.18|309.98|310.23|310.03|310.18|309.98|1
1716375300000|2024-05-22 10:55:00|310.23|310.03|310.18|309.98|310.23|310.03|310.18|309.98|2
1716375600000|2024-05-22 11:00:00|310.23|310.03|310.18|310.03|310.23|310.03|310.13|309.98|36
1716375900000|2024-05-22 11:05:00|310.13|309.98|310.18|310.03|310.18|310.03|310.13|309.98|4
1716376200000|2024-05-22 11:10:00|310.13|309.98|310.08|309.93|310.18|309.98|310.08|309.93|0
1716376500000|2024-05-22 11:15:00|310.13|309.88|310.18|309.98|310.18|309.98|310.08|309.88|3
1716376800000|2024-05-22 11:20:00|310.13|309.93|310.13|309.93|310.18|309.98|310.08|309.93|27
1716377100000|2024-05-22 11:25:00|310.18|309.98|310.13|309.93|310.18|310.03|310.13|309.93|20
1716377400000|2024-05-22 11:30:00|310.18|309.98|310.13|309.98|310.18|310.03|310.08|309.93|66
1716377700000|2024-05-22 11:35:00|310.18|309.93|310.08|309.88|310.18|309.98|310.03|309.88|26
1716378000000|2024-05-22 11:40:00|310.03|309.93|310.13|309.93|310.18|310.03|310.03|309.88|90
1716378300000|2024-05-22 11:45:00|310.08|309.98|310.13|309.93|310.13|309.98|310.08|309.93|15
1716378600000|2024-05-22 11:50:00|310.18|310.03|309.98|309.78|310.18|310.03|309.93|309.78|91
1716378900000|2024-05-22 11:55:00|309.93|309.73|309.83|309.68|309.98|309.78|309.83|309.68|98
1716379200000|2024-05-22 12:00:00|309.88|309.73|310.03|309.88|310.03|309.88|309.83|309.68|178
1716379500000|2024-05-22 12:05:00|310.08|309.93|310.18|310.03|310.18|310.03|310.08|309.93|38
1716379800000|2024-05-22 12:10:00|310.13|309.98|310.03|309.88|310.18|310.03|310.03|309.83|64
1716380100000|2024-05-22 12:15:00|310.08|309.83|310.03|309.88|310.08|309.88|309.98|309.78|7
1716380400000|2024-05-22 12:20:00|309.98|309.83|309.98|309.83|310.03|309.88|309.93|309.78|15
1716380700000|2024-05-22 12:25:00|309.93|309.78|309.93|309.78|310.03|309.83|309.93|309.73|18
1716381000000|2024-05-22 12:30:00|309.98|309.73|309.88|309.73|309.98|309.73|309.88|309.73|16
1716381300000|2024-05-22 12:35:00|309.83|309.68|310.03|309.88|310.08|309.88|309.83|309.68|18
1716381600000|2024-05-22 12:40:00|310.08|309.93|310.08|309.93|310.08|309.93|310.03|309.93|6
1716381900000|2024-05-22 12:45:00|310.13|309.98|310.18|310.03|310.18|310.03|310.13|309.98|22
1716382200000|2024-05-22 12:50:00|310.13|309.98|310.18|310.03|310.18|310.03|310.08|309.93|44
1716382500000|2024-05-22 12:55:00|310.13|309.98|310.13|309.98|310.18|309.98|310.13|309.98|21
1716382800000|2024-05-22 13:00:00|310.18|310.03|310.18|310.03|310.18|310.03|310.13|309.98|18
1716383100000|2024-05-22 13:05:00|310.13|309.98|310.18|310.03|310.23|310.08|310.13|309.98|78
1716383400000|2024-05-22 13:10:00|310.13|309.98|310.08|309.93|310.18|310.03|310.08|309.88|15
1716383700000|2024-05-22 13:15:00|310.13|309.88|310.18|310.03|310.23|310.03|310.13|309.88|16
1716384000000|2024-05-22 13:20:00|310.23|310.08|310.23|310.08|310.23|310.08|310.18|310.03|17
1716384300000|2024-05-22 13:25:00|310.18|310.03|310.18|310.03|310.23|310.08|310.18|309.98|9
1716384600000|2024-05-22 13:30:00|310.13|309.98|309.98|309.83|310.13|309.98|309.93|309.78|92
1716384900000|2024-05-22 13:35:00|310.03|309.88|310.13|309.93|310.13|309.98|309.98|309.83|47
1716385200000|2024-05-22 13:40:00|310.08|309.98|310.13|309.93|310.23|310.08|310.08|309.93|37
1716385500000|2024-05-22 13:45:00|310.08|309.98|310.23|310.08|310.28|310.08|310.08|309.98|43
1716385800000|2024-05-22 13:50:00|310.28|310.13|310.28|310.13|310.48|310.33|310.23|310.08|69
1716386100000|2024-05-22 13:55:00|310.23|310.08|310.23|310.08|310.33|310.13|310.23|309.98|31
1716386400000|2024-05-22 14:00:00|310.28|310.13|310.18|310.03|310.43|310.28|310.18|309.98|27
1716386700000|2024-05-22 14:05:00|310.23|310.08|310.18|310.03|310.33|310.13|310.18|310.03|36
1716387000000|2024-05-22 14:10:00|310.23|310.08|310.28|310.13|310.38|310.23|310.23|310.03|37
1716387300000|2024-05-22 14:15:00|310.33|310.18|310.23|310.03|310.33|310.18|310.13|309.98|33
1716387600000|2024-05-22 14:20:00|310.18|310.08|310.18|309.98|310.23|310.08|310.08|309.88|68
1716387900000|2024-05-22 14:25:00|310.13|310.03|310.23|310.08|310.28|310.13|310.08|309.88|40
1716388200000|2024-05-22 14:30:00|310.13|310.03|310.18|310.03|310.18|310.03|310.03|309.88|98
1716388500000|2024-05-22 14:35:00|310.23|310.08|310.23|310.08|310.23|310.08|310.18|309.98|12
1716388800000|2024-05-22 14:40:00|310.18|310.03|310.13|309.98|310.28|310.08|310.13|309.93|63
1716389100000|2024-05-22 14:45:00|310.18|310.03|310.18|309.98|310.18|310.03|310.13|309.93|72
1716389400000|2024-05-22 14:50:00|310.13|310.03|310.23|310.03|310.23|310.08|310.13|309.93|55
1716389700000|2024-05-22 14:55:00|310.28|310.08|310.28|310.13|310.33|310.13|310.23|310.08|6
1716390000000|2024-05-22 15:00:00|310.23|310.08|310.38|310.18|310.38|310.18|310.23|310.08|25
1716390300000|2024-05-22 15:05:00|310.33|310.23|310.23|310.08|310.43|310.23|310.23|310.03|25
1716390600000|2024-05-22 15:10:00|310.28|310.13|310.23|310.03|310.28|310.13|310.18|310.03|17
1716390900000|2024-05-22 15:15:00|310.18|309.98|310.13|309.98|310.18|310.03|310.08|309.93|14
1716391200000|2024-05-22 15:20:00|310.18|310.03|310.03|309.88|310.18|310.03|310.03|309.83|73
1716391500000|2024-05-22 15:25:00|310.08|309.93|309.98|309.83|310.13|309.98|309.98|309.78|96
1716391800000|2024-05-22 15:30:00|310.03|309.78|310.08|309.93|310.08|309.93|309.98|309.78|44
1716392100000|2024-05-22 15:35:00|310.13|309.88|310.13|309.93|310.13|309.98|310.08|309.88|6
1716392400000|2024-05-22 15:40:00|310.08|309.98|310.13|309.93|310.13|309.98|310.08|309.93|0
1716392700000|2024-05-22 15:45:00|310.08|309.98|310.08|309.93|310.13|309.98|310.08|309.93|2
1716393000000|2024-05-22 15:50:00|310.03|309.88|309.98|309.83|310.03|309.93|309.93|309.73|12
1716393300000|2024-05-22 15:55:00|310.03|309.78|310.08|309.88|310.08|309.88|310.03|309.78|2
1716393600000|2024-05-22 16:00:00|310.03|309.83|310.08|309.93|310.13|309.93|310.03|309.83|8
1716393900000|2024-05-22 16:05:00|310.13|309.98|310.13|309.98|310.13|309.98|310.08|309.98|8
1716394200000|2024-05-22 16:10:00|310.18|310.03|310.18|310.03|310.23|310.03|310.13|309.98|14
1716394500000|2024-05-22 16:15:00|310.23|309.98|310.18|310.03|310.23|310.03|310.18|309.98|3
1716394800000|2024-05-22 16:20:00|310.23|309.98|310.18|310.03|310.23|310.03|310.18|309.98|3
1716395100000|2024-05-22 16:25:00|310.23||310.23||310.23||310.18||1
1716395400000|2024-05-22 16:30:00|310.18|310.08|310.18|309.98|310.23|310.08|310.18|309.98|5
1716395700000|2024-05-22 16:35:00|310.13|310.03|310.13|309.98|310.18|310.03|310.08|309.88|2
1716396000000|2024-05-22 16:40:00|310.18|310.03|310.18|310.03|310.18|310.03|310.13|309.98|0
1716396300000|2024-05-22 16:45:00|310.23|309.98|310.08|309.93|310.23|310.03|310.08|309.88|0
1716396600000|2024-05-22 16:50:00|310.13|309.98|310.13|309.98|310.18|309.98|310.13|309.93|1
1716396900000|2024-05-22 16:55:00|310.08|309.93|310.03|309.88|310.13|309.98|310.03|309.88|11
1716397200000|2024-05-22 17:00:00|310.08|309.93|310.13|309.93|310.13|309.98|310.08|309.93|2
1716397500000|2024-05-22 17:05:00|310.08|309.98|310.18|309.98|310.18|309.98|310.08|309.93|3
1716397800000|2024-05-22 17:10:00|310.13|310.03|310.18|310.03|310.18|310.03|310.13|309.93|15
1716398100000|2024-05-22 17:15:00|310.23|309.98|310.23|310.08|310.33|310.13|310.18|309.98|63
1716398400000|2024-05-22 17:20:00|310.18|310.03|310.23|310.08|310.23|310.08|310.18|310.03|1
1716398700000|2024-05-22 17:25:00|310.28||310.23||310.28||310.23||1
1716399000000|2024-05-22 17:30:00|310.18|310.03|310.18|310.03|310.23|310.03|310.13|309.98|3
1716399300000|2024-05-22 17:35:00|310.13|309.98|310.03|309.83|310.18|310.03|309.88|309.73|13
1716399600000|2024-05-22 17:40:00|309.98|309.78|309.93|309.78|310.03|309.88|309.93|309.73|17
1716399900000|2024-05-22 17:45:00|309.88|309.73|309.98|309.83|310.03|309.88|309.88|309.73|7
1716400200000|2024-05-22 17:50:00|310.03|309.88|310.03|309.83|310.08|309.88|309.98|309.78|1
1716400500000|2024-05-22 17:55:00|309.98|309.88|310.03|309.83|310.03|309.88|309.93|309.73|6
1716400800000|2024-05-22 18:00:00|309.98|309.78|309.98|309.73|310.08|309.83|309.63|309.48|64
1716401100000|2024-05-22 18:05:00|309.93|309.68|309.98|309.83|310.13|309.88|309.93|309.68|14
1716401400000|2024-05-22 18:10:00|310.03|309.78|309.93|309.73|310.03|309.88|309.88|309.68|18
1716401700000|2024-05-22 18:15:00|309.88|309.78|309.78|309.63|309.93|309.78|309.78|309.58|10
1716402000000|2024-05-22 18:20:00|309.73|309.58|309.48|309.28|309.73|309.63|309.33|309.13|106
1716402300000|2024-05-22 18:25:00|309.43|309.23|309.28|309.13|309.53|309.33|309.28|309.13|7
1716402600000|2024-05-22 18:30:00|309.33|309.18|309.33|309.13|309.43|309.23|309.23|309.08|30
1716402900000|2024-05-22 18:35:00|309.28|309.08|309.43|309.23|309.48|309.33|309.23|309.03|98
1716403200000|2024-05-22 18:40:00|309.38|309.28|309.33|309.13|309.43|309.28|309.28|309.08|11
1716403500000|2024-05-22 18:45:00|309.28|309.18|309.53|309.33|309.53|309.38|309.28|309.13|19
1716403800000|2024-05-22 18:50:00|309.48|309.28|309.48|309.28|309.48|309.33|309.38|309.18|11
1716404100000|2024-05-22 18:55:00|309.43|309.33|309.58|309.38|309.58|309.43|309.43|309.28|12
1716404400000|2024-05-22 19:00:00|309.53|309.43|309.58|309.43|309.68|309.48|309.53|309.33|40
1716404700000|2024-05-22 19:05:00|309.63|309.38|309.68|309.48|309.68|309.53|309.58|309.38|17
1716405000000|2024-05-22 19:10:00|309.63|309.43|309.53|309.38|309.68|309.48|309.53|309.38|11
1716405300000|2024-05-22 19:15:00|309.58|309.33|309.48|309.33|309.63|309.43|309.38|309.23|31
1716405600000|2024-05-22 19:20:00|309.53|309.38|309.73|309.53|309.73|309.58|309.48|309.33|23
1716405900000|2024-05-22 19:25:00|309.68|309.58|309.73|309.53|309.73|309.58|309.63|309.43|6
1716406200000|2024-05-22 19:30:00|309.68|309.58|309.93|309.73|310.03|309.88|309.68|309.53|18
1716406500000|2024-05-22 19:35:00|309.88|309.78|309.83|309.68|309.98|309.83|309.83|309.68|6
1716406800000|2024-05-22 19:40:00|309.88|309.73|309.78|309.58|309.88|309.73|309.68|309.48|8
1716407100000|2024-05-22 19:45:00|309.83|309.63|309.73|309.58|309.83|309.68|309.73|309.53|8
1716407400000|2024-05-22 19:50:00|309.78|309.63|309.78|309.63|309.78|309.63|309.63|309.48|20
1716407700000|2024-05-22 19:55:00|309.83|309.68|309.93|309.73|309.93|309.78|309.78|309.63|9
1716408000000|2024-05-22 20:00:00|309.88|309.68|310.03|309.83|310.03|309.83|309.88|309.68|15
1716408300000|2024-05-22 20:05:00|309.98|309.78|309.88|309.68|309.98|309.78|309.88|309.68|10
1716408600000|2024-05-22 20:10:00|309.83|309.63|309.83|309.63|309.83|309.68|309.78|309.63|10
1716408900000|2024-05-22 20:15:00|309.73|309.68|309.78|309.63|309.83|309.68|309.68|309.53|0
1716409200000|2024-05-22 20:20:00|309.83|309.53|309.93|309.73|310.08|309.88|309.63|309.43|35
1716409500000|2024-05-22 20:25:00|309.98|309.78|309.88|309.68|309.98|309.78|309.78|309.58|2
1716409800000|2024-05-22 20:30:00|309.83|309.63|309.78|309.63|309.93|309.73|309.73|309.58|3
1716410100000|2024-05-22 20:35:00|309.83|309.68|309.93|309.78|309.93|309.78|309.78|309.63|5
1716410400000|2024-05-22 20:40:00|309.88|309.73|309.88|309.63|309.93|309.78|309.83|309.58|3
1716410700000|2024-05-22 20:45:00|309.93|309.68|309.93|309.63|309.98|309.68|309.88|309.58|0
1716411000000|2024-05-22 20:50:00|309.88||309.93||309.93||309.88||0
1716411300000|2024-05-22 20:55:00|309.88||309.98||310.03||309.88||6
1716411600000|2024-05-22 21:00:00|310.03|309.48|310.13|309.48|310.13|309.48|310.03|309.48|0
1716412200000|2024-05-22 21:10:00|310.08|309.58|310.18|309.58|310.18|309.58|310.08|309.48|1
1716412500000|2024-05-22 21:15:00|310.08|309.48|310.08|309.48|310.18|309.58|310.08|309.48|0
1716412800000|2024-05-22 21:20:00|310.18|309.58|310.18|309.58|310.18|309.58|310.18|309.58|0
1716413100000|2024-05-22 21:25:00|310.08|309.48|310.18|309.58|310.18|309.58|310.08|309.48|0
1716413400000|2024-05-22 21:30:00|310.28|309.68|310.18|309.58|310.28|309.68|310.18|309.58|0
1716413700000|2024-05-22 21:35:00|310.28|309.68|310.28|309.68|310.28|309.68|310.18|309.58|0
1716414000000|2024-05-22 21:40:00|310.18|309.58|310.18|309.58|310.28|309.68|310.18|309.58|0
1716414300000|2024-05-22 21:45:00|310.28|309.68|310.18|309.58|310.28|309.68|310.18|309.58|0
1716414600000|2024-05-22 21:50:00|310.28|309.68|310.18|309.58|310.28|309.68|310.18|309.58|0
1716414900000|2024-05-22 21:55:00|310.28|309.68|310.18|309.58|310.28|309.68|310.18|309.58|0
1716415200000|2024-05-22 22:00:00|310.28|309.68|310.28|309.68|310.38|309.78|310.28|309.68|0
1716415500000|2024-05-22 22:05:00|310.18|309.58|310.18|309.58|310.28|309.68|310.18|309.58|0
1716415800000|2024-05-22 22:10:00|310.28|309.68|310.18|309.58|310.28|309.68|310.18|309.58|0
1716416400000|2024-05-22 22:20:00|310.08|309.48|310.18|309.58|310.18|309.58|310.08|309.48|0
1716419100000|2024-05-22 23:05:00|310.28|309.68|310.28|309.68|310.28|309.68|310.28|309.68|0
1716423300000|2024-05-23 00:15:00|310.38|309.78|310.38|309.78|310.38|309.78|310.28|309.68|0
1716423600000|2024-05-23 00:20:00|310.28|309.68|310.38|309.78|310.38|309.78|310.28|309.68|0
1716424200000|2024-05-23 00:30:00|310.23|309.78|310.48|310.33|310.58|310.43|310.18|309.78|567
1716424500000|2024-05-23 00:35:00|310.53|310.38|310.38|310.23|310.53|310.38|310.38|310.23|182
1716424800000|2024-05-23 00:40:00|310.18|309.98|309.28|309.13|310.23|310.03|309.28|309.13|424
1716425100000|2024-05-23 00:45:00|309.33|309.18|309.73|309.58|309.83|309.68|309.28|309.13|317
1716425400000|2024-05-23 00:50:00|309.63|309.48|309.78|309.63|309.83|309.68|309.63|309.43|133
1716425700000|2024-05-23 00:55:00|309.68|309.53|310.08|309.93|310.13|309.93|309.53|309.38|385
1716426000000|2024-05-23 01:00:00|310.18|310.03|310.18|310.03|310.68|310.53|310.08|309.93|723
1716426300000|2024-05-23 01:05:00|310.23|309.98|310.23|310.08|310.23|310.08|309.83|309.63|315
1716426600000|2024-05-23 01:10:00|310.28|310.13|310.08|309.93|310.28|310.13|309.88|309.73|376
1716426900000|2024-05-23 01:15:00|310.13|309.98|310.53|310.38|310.68|310.53|310.13|309.98|324
1716427200000|2024-05-23 01:20:00|310.58|310.43|311.08|310.93|311.23|311.08|310.58|310.43|506
1716427500000|2024-05-23 01:25:00|311.13|310.98|310.93|310.78|311.23|311.08|310.93|310.78|249
1716427800000|2024-05-23 01:30:00|310.98|310.88|311.13|310.93|311.23|311.08|310.98|310.88|251
1716428100000|2024-05-23 01:35:00|311.18|310.98|310.88|310.73|311.33|311.18|310.88|310.73|185
1716428400000|2024-05-23 01:40:00|310.93|310.78|310.86|310.71|311.06|310.91|310.76|310.61|197
1716428700000|2024-05-23 01:45:00|310.81|310.66|310.76|310.61|310.96|310.81|310.56|310.41|264
1716429000000|2024-05-23 01:50:00|310.71|310.56|310.76|310.61|310.86|310.71|310.66|310.51|169
1716429300000|2024-05-23 01:55:00|310.71|310.56|310.31|310.16|310.76|310.56|310.31|310.16|182
1716429600000|2024-05-23 02:00:00|310.36|310.21|310.51|310.36|310.61|310.46|310.36|310.21|287
1716429900000|2024-05-23 02:05:00|310.56|310.41|310.76|310.56|310.76|310.61|310.56|310.41|394
1716430200000|2024-05-23 02:10:00|310.71|310.51|310.56|310.41|310.71|310.56|310.56|310.41|132
1716430500000|2024-05-23 02:15:00|310.61|310.51|310.76|310.61|310.81|310.66|310.61|310.51|152
1716430800000|2024-05-23 02:20:00|310.81|310.66|310.91|310.76|310.96|310.81|310.76|310.61|176
1716431100000|2024-05-23 02:25:00|310.96|310.81|311.16|311.01|311.21|311.01|310.96|310.81|183
1716431400000|2024-05-23 02:30:00|311.21|311.06|311.21|311.06|311.36|311.21|311.16|311.01|217
1716431700000|2024-05-23 02:35:00|311.16|311.01|311.01|310.86|311.16|311.06|310.96|310.76|185
1716432000000|2024-05-23 02:40:00|311.06|310.91|311.06|310.91|311.26|311.11|311.06|310.91|240
1716432300000|2024-05-23 02:45:00|311.11|310.96|311.11|310.96|311.21|311.06|311.11|310.91|244
1716432600000|2024-05-23 02:50:00|311.21|311.01|310.91|310.76|311.21|311.01|310.91|310.76|331
1716432900000|2024-05-23 02:55:00|310.96|310.81|311.31|311.16|311.36|311.16|310.96|310.81|224
1716433200000|2024-05-23 03:00:00|311.36|311.21|311.31|311.16|311.46|311.31|311.26|311.11|279
1716433500000|2024-05-23 03:05:00|311.36|311.21|311.36|311.21|311.41|311.21|311.31|311.16|266
1716433800000|2024-05-23 03:10:00|311.41|311.26|311.51|311.36|311.56|311.41|311.36|311.26|406
1716434100000|2024-05-23 03:15:00|311.46|311.31|311.36|311.21|311.46|311.31|311.31|311.16|300
1716434400000|2024-05-23 03:20:00|311.31|311.16|311.41|311.26|311.41|311.26|311.21|311.06|292
1716434700000|2024-05-23 03:25:00|311.46|311.31|311.51|311.36|311.51|311.36|311.41|311.26|233
1716435000000|2024-05-23 03:30:00|311.46|311.31|311.51|311.36|311.51|311.36|311.41|311.26|205
1716435300000|2024-05-23 03:35:00|311.56|311.41|311.51|311.36|311.66|311.51|311.41|311.26|219
1716435600000|2024-05-23 03:40:00|311.56|311.41|311.41|311.26|311.56|311.41|311.41|311.26|348
1716435900000|2024-05-23 03:45:00|311.46|311.31|311.46|311.31|311.51|311.36|311.46|311.31|146
1716436200000|2024-05-23 03:50:00|311.41|311.26|311.46|311.31|311.46|311.31|311.36|311.21|132
1716436500000|2024-05-23 03:55:00|311.51|311.36|311.71|311.56|311.71|311.56|311.46|311.36|98
1716436800000|2024-05-23 04:00:00|311.76|311.61|311.56|311.41|311.76|311.61|311.56|311.41|151
1716437100000|2024-05-23 04:05:00|311.61|311.46|311.61|311.46|311.61|311.46|311.56|311.41|83
1716437400000|2024-05-23 04:10:00|311.66|311.41|311.56|311.41|311.66|311.46|311.56|311.41|68
1716437700000|2024-05-23 04:15:00|311.61|311.46|311.61|311.46|311.66|311.46|311.56|311.41|82
1716438000000|2024-05-23 04:20:00|311.66|311.51|311.46|311.31|311.66|311.51|311.46|311.31|90
1716438300000|2024-05-23 04:25:00|311.51|311.36|311.56|311.41|311.56|311.41|311.51|311.36|169
1716438600000|2024-05-23 04:30:00|311.51|311.31|311.51|311.36|311.56|311.36|311.46|311.31|60
1716438900000|2024-05-23 04:35:00|311.56|311.41|311.51|311.36|311.56|311.41|311.51|311.36|80
1716439200000|2024-05-23 04:40:00|311.56|311.41|311.46|311.31|311.56|311.41|311.46|311.31|99
1716439500000|2024-05-23 04:45:00|311.41|311.26|311.41|311.26|311.46|311.26|311.36|311.21|142
1716439800000|2024-05-23 04:50:00|311.46|311.31|311.46|311.31|311.51|311.31|311.46|311.31|44
1716440100000|2024-05-23 04:55:00|311.41|311.26|311.41|311.26|311.41|311.26|311.36|311.21|220
1716440400000|2024-05-23 05:00:00|311.36|311.21|311.36|311.21|311.41|311.26|311.26|311.11|154
1716440700000|2024-05-23 05:05:00|311.31|311.16|311.26|311.11|311.36|311.21|311.26|311.11|206
1716441000000|2024-05-23 05:10:00|311.31|311.16|311.31|311.16|311.31|311.16|311.26|311.11|110
1716441300000|2024-05-23 05:15:00|311.36|311.21|311.46|311.31|311.46|311.31|311.36|311.21|195
1716441600000|2024-05-23 05:20:00|311.51|311.36|311.56|311.41|311.56|311.41|311.46|311.31|131
1716441900000|2024-05-23 05:25:00|311.61|311.46|311.66|311.51|311.66|311.51|311.56|311.41|92
1716442200000|2024-05-23 05:30:00|311.61|311.46|311.61|311.46|311.66|311.46|311.56|311.41|151
1716442500000|2024-05-23 05:35:00|311.66|311.51|311.76|311.61|311.76|311.61|311.66|311.51|87
1716442800000|2024-05-23 05:40:00|311.71|311.56|311.61|311.46|311.76|311.61|311.61|311.41|123
1716443100000|2024-05-23 05:45:00|311.66|311.51|311.61|311.46|311.71|311.51|311.61|311.46|74
1716443400000|2024-05-23 05:50:00|311.66|311.51|311.66|311.51|311.71|311.56|311.66|311.51|79
1716443700000|2024-05-23 05:55:00|311.61|311.46|311.56|311.41|311.66|311.51|311.56|311.41|130
1716444000000|2024-05-23 06:00:00|311.61|311.46|311.61|311.46|311.66|311.51|311.56|311.41|164
1716444300000|2024-05-23 06:05:00|311.66|311.51|311.81|311.66|311.91|311.76|311.66|311.51|146
1716444600000|2024-05-23 06:10:00|311.86|311.71|311.91|311.76|311.91|311.76|311.86|311.71|84
1716444900000|2024-05-23 06:15:00|311.86|311.71|311.96|311.81|311.96|311.81|311.86|311.66|172
1716445200000|2024-05-23 06:20:00|312.01|311.86|311.81|311.66|312.01|311.86|311.81|311.66|188
1716445500000|2024-05-23 06:25:00|311.76|311.61|311.76|311.61|311.76|311.66|311.71|311.56|106
1716445800000|2024-05-23 06:30:00|||||||||16
1716446100000|2024-05-23 06:35:00|311.81|311.66|311.66|311.51|311.81|311.66|311.66|311.51|117
1716446400000|2024-05-23 06:40:00|311.71|311.56|311.71|311.56|311.71|311.56|311.66|311.51|105
1716446700000|2024-05-23 06:45:00|311.76|311.61|311.71|311.56|311.76|311.61|311.71|311.56|116
1716447000000|2024-05-23 06:50:00|311.66|311.51|311.66|311.51|311.71|311.56|311.66|311.51|83
1716447300000|2024-05-23 06:55:00|311.61|311.46|311.66|311.51|311.66|311.51|311.61|311.46|138
1716447600000|2024-05-23 07:00:00|311.71|311.56|311.71|311.56|311.81|311.66|311.46|311.31|595
1716447900000|2024-05-23 07:05:00|311.76|311.61|311.91|311.76|311.91|311.76|311.76|311.61|176
1716448200000|2024-05-23 07:10:00|311.86|311.71|311.71|311.56|311.86|311.71|311.71|311.56|129
1716448500000|2024-05-23 07:15:00|311.76|311.61|311.76|311.61|311.81|311.66|311.71|311.56|128
1716448800000|2024-05-23 07:20:00|311.81|311.66|311.71|311.56|311.81|311.66|311.71|311.56|120
1716449100000|2024-05-23 07:25:00|311.66|311.51|311.61|311.46|311.71|311.56|311.61|311.46|175
1716449400000|2024-05-23 07:30:00|311.66|311.51|311.71|311.56|311.71|311.56|311.61|311.46|133
1716449700000|2024-05-23 07:35:00|311.66|311.51|311.71|311.56|311.76|311.61|311.66|311.51|187
1716450000000|2024-05-23 07:40:00|311.76|311.61|311.71|311.56|311.76|311.61|311.71|311.56|74
1716450300000|2024-05-23 07:45:00|311.66|311.51|311.66|311.51|311.71|311.56|311.66|311.51|186
1716450600000|2024-05-23 07:50:00|311.71|311.56|311.76|311.61|311.76|311.61|311.66|311.56|72
1716450900000|2024-05-23 07:55:00|311.81|311.66|311.76|311.61|311.81|311.66|311.71|311.56|255
1716451200000|2024-05-23 08:00:00|311.71|311.56|311.66|311.51|311.71|311.61|311.66|311.51|170
1716451500000|2024-05-23 08:05:00|311.61|311.46|311.51|311.36|311.61|311.46|311.51|311.36|173
1716451800000|2024-05-23 08:10:00|311.46|311.31|311.51|311.36|311.51|311.36|311.36|311.21|217
1716452100000|2024-05-23 08:15:00|311.56|311.41|311.61|311.46|311.66|311.51|311.56|311.41|153
1716452400000|2024-05-23 08:20:00|311.66|311.51|311.66|311.51|311.76|311.61|311.66|311.51|132
1716452700000|2024-05-23 08:25:00|311.71|311.56|311.61|311.46|311.71|311.56|311.61|311.46|124
1716453000000|2024-05-23 08:30:00|311.66|311.51|311.61|311.46|311.71|311.56|311.61|311.41|186
1716453300000|2024-05-23 08:35:00|311.56|311.41|311.51|311.36|311.61|311.46|311.51|311.36|187
1716453600000|2024-05-23 08:40:00|||||||||43
1716453900000|2024-05-23 08:45:00|311.56|311.41|311.41|311.26|311.56|311.41|311.41|311.26|270
1716454200000|2024-05-23 08:50:00|311.46|311.31|311.46|311.31|311.46|311.31|311.41|311.21|262
1716454500000|2024-05-23 08:55:00|311.41|311.26|311.36|311.21|311.46|311.26|311.36|311.16|333
1716454800000|2024-05-23 09:00:00|311.46|311.26|311.51|311.36|311.56|311.41|311.31|311.16|579
1716455100000|2024-05-23 09:05:00|311.56|311.31|311.51|311.36|311.56|311.41|311.36|311.21|444
1716455400000|2024-05-23 09:10:00|311.56|311.41|311.51|311.36|311.61|311.46|311.46|311.31|75
1716455700000|2024-05-23 09:15:00|311.56|311.41|311.61|311.46|311.61|311.46|311.56|311.41|52
1716456000000|2024-05-23 09:20:00|311.81|311.21|311.81|311.21|311.81|311.21|311.81|311.21|9
1716456300000|2024-05-23 09:25:00|||||||||3
1716457200000|2024-05-23 09:40:00|311.91|311.31|311.91|311.31|311.91|311.31|311.81|311.21|0
1716457500000|2024-05-23 09:45:00|311.81|311.21|311.81|311.21|311.81|311.21|311.81|311.21|0
1716457800000|2024-05-23 09:50:00|311.66|311.46|311.61|311.46|311.66|311.51|311.56|311.41|30
1716458100000|2024-05-23 09:55:00|311.56|311.41|311.61|311.46|311.61|311.46|311.56|311.41|29
1716458400000|2024-05-23 10:00:00|311.56|311.41|311.61|311.46|311.66|311.46|311.56|311.41|8
1716458700000|2024-05-23 10:05:00|311.56|311.41|311.66|311.46|311.66|311.51|311.56|311.41|16
1716459000000|2024-05-23 10:10:00|311.71|311.51|311.71|311.51|311.76|311.56|311.71|311.46|11
1716459300000|2024-05-23 10:15:00|311.66|311.46|311.66|311.51|311.71|311.51|311.66|311.46|2
1716459600000|2024-05-23 10:20:00|311.71|311.46|311.76|311.56|311.76|311.61|311.71|311.46|2
1716459900000|2024-05-23 10:25:00|311.71|311.61|311.76|311.61|311.76|311.61|311.71|311.56|0
1716460200000|2024-05-23 10:30:00|311.81|311.66|311.81|311.66|311.81|311.66|311.81|311.61|5
1716460500000|2024-05-23 10:35:00|311.76|311.61|311.76|311.61|311.81|311.66|311.76|311.61|14
1716460800000|2024-05-23 10:40:00|311.81|311.66|311.76|311.61|311.81|311.66|311.76|311.61|9
1716461100000|2024-05-23 10:45:00|311.81|311.66|311.81|311.66|311.81|311.66|311.81|311.61|0
1716461400000|2024-05-23 10:50:00||311.61||311.66||311.66||311.61|0
1716461700000|2024-05-23 10:55:00|311.86|311.71|311.91|311.76|311.91|311.76|311.86|311.66|31
1716462000000|2024-05-23 11:00:00|311.96|311.81|311.81|311.66|311.96|311.81|311.81|311.66|37
1716462300000|2024-05-23 11:05:00|311.86|311.71|311.81|311.66|311.86|311.71|311.76|311.61|9
1716462600000|2024-05-23 11:10:00|311.76|311.61|311.71|311.56|311.76|311.66|311.66|311.46|41
1716462900000|2024-05-23 11:15:00|311.76|311.61|311.81|311.61|311.81|311.61|311.71|311.56|12
1716463200000|2024-05-23 11:20:00|311.76|311.66|311.81|311.66|311.81|311.66|311.76|311.61|7
1716463500000|2024-05-23 11:25:00|311.76|311.61|311.81|311.66|311.81|311.66|311.76|311.61|3
1716463800000|2024-05-23 11:30:00|311.86|311.71|311.91|311.76|311.91|311.76|311.81|311.66|17
1716464100000|2024-05-23 11:35:00|311.86|311.71|311.96|311.76|311.96|311.76|311.86|311.71|23
1716464400000|2024-05-23 11:40:00|311.91|311.81|311.96|311.76|311.96|311.81|311.91|311.71|6
1716464700000|2024-05-23 11:45:00|311.91|311.81|311.91|311.76|311.96|311.81|311.91|311.76|2
1716465000000|2024-05-23 11:50:00|311.86|311.71|311.91|311.71|311.91|311.76|311.86|311.71|0
1716465300000|2024-05-23 11:55:00|311.86|311.76|311.96|311.76|311.96|311.81|311.86|311.71|1
1716465600000|2024-05-23 12:00:00|311.91|311.81|312.01|311.86|312.01|311.86|311.91|311.76|1
1716465900000|2024-05-23 12:05:00|312.06|311.91|312.06|311.91|312.06|311.91|312.06|311.91|3
1716466200000|2024-05-23 12:10:00|312.11|311.86|312.01|311.86|312.11|311.91|312.01|311.86|10
1716466500000|2024-05-23 12:15:00|312.06|311.81|312.06|311.91|312.06|311.91|312.01|311.81|15
1716466800000|2024-05-23 12:20:00|312.01|311.86|312.16|312.01|312.16|312.01|312.01|311.86|38
1716467100000|2024-05-23 12:25:00|312.21|312.06|312.26|312.11|312.31|312.16|312.16|312.06|28
1716467400000|2024-05-23 12:30:00|312.16|312.06|312.26|312.11|312.36|312.16|312.16|312.01|56
1716467700000|2024-05-23 12:35:00|312.31|312.16|312.16|312.01|312.36|312.16|312.16|312.01|20
1716468000000|2024-05-23 12:40:00|312.21|312.06|312.26|312.11|312.31|312.16|312.21|312.06|22
1716468300000|2024-05-23 12:45:00|312.31|312.16|312.36|312.21|312.36|312.21|312.26|312.11|28
1716468600000|2024-05-23 12:50:00|312.41|312.26|312.41|312.26|312.46|312.31|312.41|312.26|14
1716468900000|2024-05-23 12:55:00|312.36|312.21|312.31|312.16|312.41|312.26|312.31|312.16|31
1716469200000|2024-05-23 13:00:00|312.36|312.21|312.41|312.26|312.46|312.26|312.36|312.21|17
1716469500000|2024-05-23 13:05:00|312.46|312.31|312.41|312.26|312.46|312.31|312.41|312.26|24
1716469800000|2024-05-23 13:10:00|312.46|312.31|312.36|312.21|312.51|312.36|312.36|312.21|29
1716470100000|2024-05-23 13:15:00|312.31|312.16|312.21|312.06|312.31|312.16|312.21|312.01|7
1716470400000|2024-05-23 13:20:00|312.26|312.11|312.26|312.11|312.36|312.16|312.21|312.06|76
1716470700000|2024-05-23 13:25:00|312.21|312.06|312.21|312.06|312.21|312.06|312.16|312.01|20
1716471000000|2024-05-23 13:30:00|312.16|312.01|311.76|311.61|312.16|312.01|311.61|311.46|77
1716471300000|2024-05-23 13:35:00|311.71|311.56|311.41|311.26|311.76|311.56|311.41|311.21|64
1716471600000|2024-05-23 13:40:00|311.36|311.21|311.36|311.16|311.46|311.26|311.21|311.06|52
1716471900000|2024-05-23 13:45:00|311.26|310.96|310.76|310.61|311.31|311.06|310.71|310.56|41
1716472200000|2024-05-23 13:50:00|310.81|310.56|310.31|310.11|310.81|310.66|310.26|310.11|124
1716472500000|2024-05-23 13:55:00|310.36|310.16|310.31|310.11|310.36|310.21|310.16|310.01|120
1716472800000|2024-05-23 14:00:00|310.26|310.16|310.01|309.86|310.51|310.36|309.91|309.76|143
1716473100000|2024-05-23 14:05:00|310.06|309.91|310.21|310.06|310.31|310.16|310.01|309.91|44
1716473400000|2024-05-23 14:10:00|310.16|310.01|310.36|310.21|310.46|310.31|310.16|310.01|50
1716473700000|2024-05-23 14:15:00|310.41|310.31|310.41|310.26|310.71|310.56|310.41|310.21|56
1716474000000|2024-05-23 14:20:00|310.46|310.31|310.31|310.16|310.46|310.31|310.21|310.06|43
1716474300000|2024-05-23 14:25:00|310.26|310.11|310.06|309.91|310.26|310.11|309.96|309.81|48
1716474600000|2024-05-23 14:30:00|310.01|309.86|310.01|309.81|310.11|309.96|309.81|309.66|87
1716474900000|2024-05-23 14:35:00|309.96|309.86|310.11|309.91|310.11|309.91|309.81|309.61|263
1716475200000|2024-05-23 14:40:00|310.06|309.86|309.81|309.61|310.11|309.96|309.81|309.61|114
1716475500000|2024-05-23 14:45:00|309.76|309.66|309.66|309.51|309.86|309.66|309.66|309.51|37
1716475800000|2024-05-23 14:50:00|309.61|309.46|309.71|309.56|309.76|309.61|309.56|309.41|129
1716476100000|2024-05-23 14:55:00|309.76|309.61|309.61|309.41|309.76|309.61|309.56|309.36|34
1716476400000|2024-05-23 15:00:00|309.56|309.36|309.81|309.61|309.86|309.71|309.56|309.36|28
1716476700000|2024-05-23 15:05:00|309.76|309.66|310.11|309.96|310.16|309.96|309.76|309.61|25
1716477000000|2024-05-23 15:10:00|310.16|309.91|310.06|309.86|310.16|310.01|309.96|309.76|7
1716477300000|2024-05-23 15:15:00|310.01|309.91|310.01|309.86|310.11|309.96|309.96|309.81|27
1716477600000|2024-05-23 15:20:00|310.06|309.91|310.06|309.91|310.11|309.91|310.01|309.81|3
1716477900000|2024-05-23 15:25:00|310.11|309.96|310.11|309.96|310.16|309.96|310.01|309.81|23
1716478200000|2024-05-23 15:30:00|310.16|309.91|310.16|310.01|310.21|310.06|310.06|309.91|46
1716478500000|2024-05-23 15:35:00|310.21|309.96|310.16|310.01|310.21|310.01|310.01|309.86|67
1716478800000|2024-05-23 15:40:00|310.21|310.06|310.21|310.01|310.21|310.06|310.16|310.01|23
1716479100000|2024-05-23 15:45:00|310.16|310.06|310.16|310.01|310.31|310.16|310.16|309.96|28
1716479400000|2024-05-23 15:50:00|310.11|309.96|310.21|310.01|310.21|310.06|310.01|309.81|56
1716479700000|2024-05-23 15:55:00|310.16|309.96|310.21|310.06|310.26|310.06|310.11|309.96|10
1716480000000|2024-05-23 16:00:00|310.16|310.01|310.26|310.06|310.26|310.11|310.16|310.01|66
1716480300000|2024-05-23 16:05:00|310.21|310.01|310.16|309.96|310.26|310.01|310.06|309.86|6
1716480600000|2024-05-23 16:10:00|310.11|310.01|310.01|309.86|310.21|310.06|310.01|309.86|10
1716480900000|2024-05-23 16:15:00|310.06|309.91|310.16|310.01|310.16|310.01|310.06|309.86|3
1716481200000|2024-05-23 16:20:00|310.11|309.96|310.21|310.06|310.21|310.06|310.06|309.91|17
1716481500000|2024-05-23 16:25:00|310.26|310.01|310.36|310.16|310.36|310.16|310.21|310.01|2
1716481800000|2024-05-23 16:30:00|310.31|310.11|310.31|310.11|310.36|310.16|310.16|310.01|67
1716482100000|2024-05-23 16:35:00|310.26|310.16|310.31|310.11|310.36|310.21|310.26|310.11|5
1716482400000|2024-05-23 16:40:00|310.26|310.06|310.11|309.96|310.31|310.06|310.11|309.91|18
1716482700000|2024-05-23 16:45:00|310.06|309.91|310.01|309.86|310.11|309.96|309.96|309.76|20
1716483000000|2024-05-23 16:50:00|310.06|309.81|309.91|309.71|310.06|309.86|309.86|309.71|9
1716483300000|2024-05-23 16:55:00|309.86|309.76|309.81|309.66|309.96|309.81|309.81|309.66|5
1716483600000|2024-05-23 17:00:00|309.86|309.71|309.71|309.56|309.86|309.71|309.71|309.56|15
1716483900000|2024-05-23 17:05:00|309.76|309.61|309.66|309.51|309.81|309.66|309.66|309.51|5
1716484200000|2024-05-23 17:10:00|309.71|309.56|309.81|309.66|309.81|309.66|309.66|309.56|3
1716484500000|2024-05-23 17:15:00|309.86|309.61|309.66|309.46|309.86|309.61|309.61|309.46|7
1716484800000|2024-05-23 17:20:00|309.61|309.41|309.66|309.46|309.66|309.51|309.56|309.41|8
1716485100000|2024-05-23 17:25:00|309.56|309.51|309.66|309.51|309.66|309.51|309.56|309.41|5
1716485400000|2024-05-23 17:30:00|309.61|309.46|309.56|309.41|309.66|309.46|309.56|309.41|10
1716485700000|2024-05-23 17:35:00|309.61|309.36|309.16|308.96|309.61|309.41|309.16|308.96|49
1716486000000|2024-05-23 17:40:00|309.21|309.01|309.16|309.01|309.31|309.16|309.11|308.96|24
1716486300000|2024-05-23 17:45:00|309.11|308.96|309.21|309.01|309.21|309.06|309.06|308.91|23
1716486600000|2024-05-23 17:50:00|309.16|309.06|309.01|308.86|309.26|309.06|309.01|308.81|35
1716486900000|2024-05-23 17:55:00|309.06|308.81|308.91|308.76|309.06|308.86|308.91|308.76|17
1716487200000|2024-05-23 18:00:00|308.86|308.71|308.66|308.51|308.91|308.76|308.66|308.51|91
1716487500000|2024-05-23 18:05:00|308.71|308.56|308.36|308.16|308.71|308.56|308.11|307.96|585
1716487800000|2024-05-23 18:10:00|308.41|308.21|308.36|308.16|308.41|308.21|308.26|308.11|24
1716488100000|2024-05-23 18:15:00|308.31|308.21|308.06|307.86|308.41|308.26|308.01|307.86|28
1716488400000|2024-05-23 18:20:00|308.01|307.91|308.11|307.91|308.21|308.01|308.01|307.86|21
1716488700000|2024-05-23 18:25:00|308.16|307.96|308.11|307.91|308.31|308.16|308.11|307.91|5
1716489000000|2024-05-23 18:30:00|308.16|307.96|308.11|307.91|308.16|308.01|308.01|307.86|8
1716489300000|2024-05-23 18:35:00|308.06|307.96|308.31|308.11|308.31|308.16|308.06|307.86|6
1716489600000|2024-05-23 18:40:00|308.26|308.16|308.21|308.01|308.36|308.16|308.16|308.01|24
1716489900000|2024-05-23 18:45:00|308.26|308.06|308.26|308.06|308.26|308.11|308.11|307.96|9
1716490200000|2024-05-23 18:50:00|308.21|308.01|308.11|307.96|308.21|308.06|308.11|307.91|16
1716490500000|2024-05-23 18:55:00|308.16|308.01|308.16|308.01|308.21|308.06|308.11|307.91|24
1716490800000|2024-05-23 19:00:00|308.21|307.96|308.26|308.11|308.41|308.21|308.21|307.96|14
1716491100000|2024-05-23 19:05:00|308.31|308.16|308.46|308.26|308.46|308.26|308.21|308.06|26
1716491400000|2024-05-23 19:10:00|308.41|308.21|308.51|308.31|308.51|308.31|308.36|308.16|23
1716491700000|2024-05-23 19:15:00|308.46|308.26|308.56|308.41|308.56|308.41|308.41|308.26|22
1716492000000|2024-05-23 19:20:00|308.61|308.46|308.56|308.36|308.71|308.51|308.46|308.31|24
1716492300000|2024-05-23 19:25:00|308.51|308.41|308.51|308.31|308.56|308.41|308.46|308.31|10
1716492600000|2024-05-23 19:30:00|308.56|308.36|308.61|308.41|308.61|308.46|308.51|308.31|19
1716492900000|2024-05-23 19:35:00|308.66|308.46|308.71|308.51|308.71|308.51|308.61|308.41|11
1716493200000|2024-05-23 19:40:00|308.66|308.56|308.76|308.56|308.76|308.56|308.56|308.41|16
1716493500000|2024-05-23 19:45:00|308.71|308.51|308.71|308.56|308.76|308.56|308.66|308.46|25
1716493800000|2024-05-23 19:50:00|308.76|308.61|308.91|308.76|308.96|308.76|308.76|308.56|43
1716494100000|2024-05-23 19:55:00|308.86|308.71|308.96|308.81|308.96|308.81|308.86|308.66|68
1716494400000|2024-05-23 20:00:00|308.91|308.76|308.81|308.66|309.01|308.86|308.81|308.66|34
1716494700000|2024-05-23 20:05:00|308.86|308.71|308.96|308.76|309.01|308.81|308.86|308.71|10
1716495000000|2024-05-23 20:10:00|308.91|308.81|308.86|308.71|308.96|308.81|308.86|308.66|4
1716495300000|2024-05-23 20:15:00|308.81|308.66|308.86|308.66|308.86|308.71|308.81|308.66|15
1716495600000|2024-05-23 20:20:00|308.81||308.81||308.81||308.81||5
1716495900000|2024-05-23 20:25:00|308.86|308.61|308.81|308.66|308.86|308.66|308.81|308.61|4
1716496200000|2024-05-23 20:30:00|308.86|308.61|308.81|308.66|308.86|308.66|308.81|308.61|9
1716496500000|2024-05-23 20:35:00|||||||||1
1716496800000|2024-05-23 20:40:00|308.76|308.61|308.81|308.61|308.86|308.71|308.76|308.61|18
1716497100000|2024-05-23 20:45:00|308.86|308.66|308.91|308.66|308.91|308.66|308.81|308.61|0
1716497400000|2024-05-23 20:50:00||308.61||308.61||308.71||308.61|2
1716497700000|2024-05-23 20:55:00||308.66||308.61||308.66||308.61|11
1716498000000|2024-05-23 21:00:00|308.96||308.96||308.96||308.96||0
1716498300000|2024-05-23 21:05:00|309.06||309.06||309.06||309.06||0
1716498600000|2024-05-23 21:10:00|309.01|308.41|309.11|308.51|309.11|308.51|309.01|308.41|0
1716499800000|2024-05-23 21:30:00|309.01|308.41|309.11|308.51|309.11|308.51|309.01|308.41|0
1716500400000|2024-05-23 21:40:00|309.01|308.41|309.11|308.51|309.11|308.51|309.01|308.41|0
1716501000000|2024-05-23 21:50:00|309.01|308.41|309.01|308.41|309.11|308.51|309.01|308.41|0
1716501300000|2024-05-23 21:55:00|309.11|308.51|309.11|308.51|309.11|308.51|309.11|308.51|0
1716501600000|2024-05-23 22:00:00|309.21|308.61|309.21|308.61|309.21|308.61|309.11|308.51|0
1716501900000|2024-05-23 22:05:00|309.11|308.51|309.11|308.51|309.21|308.61|309.11|308.51|0
1716503400000|2024-05-23 22:30:00|309.21|308.61|309.11|308.51|309.21|308.61|309.11|308.51|0
1716504600000|2024-05-23 22:50:00|309.21|308.61|309.11|308.51|309.21|308.61|309.11|308.51|0
1716505200000|2024-05-23 23:00:00|309.21|308.61|309.21|308.61|309.21|308.61|309.11|308.51|0
1716505500000|2024-05-23 23:05:00|309.11|308.51|309.21|308.61|309.21|308.61|309.11|308.51|0
1716506400000|2024-05-23 23:20:00|309.31|308.71|309.31|308.71|309.31|308.71|309.31|308.71|0
1716507600000|2024-05-23 23:40:00|309.21|308.61|309.21|308.61|309.21|308.61|309.21|308.61|0
1716508500000|2024-05-23 23:55:00|309.11|308.51|309.21|308.61|309.21|308.61|309.11|308.51|0
1716508800000|2024-05-24 00:00:00|309.11|308.51|309.21|308.61|309.21|308.61|309.11|308.51|0
1716509100000|2024-05-24 00:05:00|309.11|308.51|309.01|308.41|309.11|308.51|309.01|308.41|0
1716509700000|2024-05-24 00:15:00|309.11|308.51|309.11|308.51|309.11|308.51|309.01|308.41|0
1716510600000|2024-05-24 00:30:00|308.71|308.56|307.71|307.56|308.81|308.61|307.66|307.51|1225
1716510900000|2024-05-24 00:35:00|307.76|307.61|307.16|306.96|307.76|307.61|306.96|306.76|1199
1716511200000|2024-05-24 00:40:00|307.11|306.86|307.21|307.01|307.26|307.06|306.86|306.71|487
1716511500000|2024-05-24 00:45:00|307.16|306.96|307.66|307.51|307.66|307.51|307.11|306.96|406
1716511800000|2024-05-24 00:50:00|307.71|307.56|307.81|307.61|307.91|307.71|307.36|307.16|288
1716512100000|2024-05-24 00:55:00|307.76|307.66|308.06|307.86|308.06|307.91|307.61|307.46|295
1716512400000|2024-05-24 01:00:00|308.11|307.91|309.46|309.26|309.66|309.51|308.11|307.91|1105
1716512700000|2024-05-24 01:05:00|309.41|309.36|309.56|309.41|309.81|309.66|309.36|309.16|386
1716513000000|2024-05-24 01:10:00|309.61|309.36|309.31|309.16|309.66|309.51|309.31|309.16|310
1716513300000|2024-05-24 01:15:00|309.36|309.21|309.11|308.91|309.46|309.31|308.86|308.71|336
1716513600000|2024-05-24 01:20:00|309.06|309.01|309.21|309.06|309.41|309.21|309.01|308.81|333
1716513900000|2024-05-24 01:25:00|309.31|309.16|309.31|309.11|309.46|309.31|309.11|308.91|202
1716514200000|2024-05-24 01:30:00|309.26|309.16|309.01|308.86|309.36|309.16|308.91|308.76|362
1716514500000|2024-05-24 01:35:00|309.06|308.91|309.01|308.86|309.16|309.01|309.01|308.81|229
1716514800000|2024-05-24 01:40:00|309.06|308.91|309.11|308.96|309.31|309.11|309.06|308.86|257
1716515100000|2024-05-24 01:45:00|309.06|308.91|308.91|308.76|309.11|308.96|308.91|308.76|237
1716515400000|2024-05-24 01:50:00|308.96|308.81|308.86|308.71|308.96|308.81|308.76|308.61|267
1716515700000|2024-05-24 01:55:00|308.81|308.66|309.11|308.96|309.16|309.01|308.81|308.66|273
1716516000000|2024-05-24 02:00:00|309.16|308.91|308.81|308.66|309.16|308.96|308.81|308.66|350
1716516300000|2024-05-24 02:05:00|308.76|308.61|308.71|308.56|308.91|308.76|308.66|308.51|593
1716516600000|2024-05-24 02:10:00|308.66|308.51|308.56|308.41|308.66|308.51|308.46|308.31|344
1716516900000|2024-05-24 02:15:00|308.61|308.46|308.56|308.41|308.66|308.51|308.51|308.36|253
1716517200000|2024-05-24 02:20:00|308.61|308.46|308.76|308.61|308.96|308.81|308.56|308.41|557
1716517500000|2024-05-24 02:25:00|308.81|308.66|308.91|308.76|309.01|308.86|308.66|308.51|256
1716517800000|2024-05-24 02:30:00|308.86|308.71|308.76|308.61|308.96|308.81|308.66|308.51|241
1716518100000|2024-05-24 02:35:00|308.71|308.56|308.86|308.71|308.96|308.81|308.66|308.51|258
1716518400000|2024-05-24 02:40:00|308.81|308.66|308.61|308.41|308.81|308.66|308.46|308.31|355
1716518700000|2024-05-24 02:45:00|308.56|308.46|308.66|308.51|308.76|308.61|308.56|308.41|213
1716519000000|2024-05-24 02:50:00|308.61|308.46|308.66|308.51|308.71|308.56|308.56|308.41|236
1716519300000|2024-05-24 02:55:00|308.61|308.46|308.66|308.51|308.76|308.61|308.61|308.46|169
1716519600000|2024-05-24 03:00:00|308.71|308.46|308.56|308.36|308.71|308.56|308.51|308.31|237
1716519900000|2024-05-24 03:05:00|308.51|308.41|308.56|308.41|308.56|308.41|308.51|308.36|216
1716520200000|2024-05-24 03:10:00|308.61|308.46|308.61|308.46|308.76|308.61|308.61|308.46|216
1716520500000|2024-05-24 03:15:00|308.56|308.41|308.51|308.36|308.61|308.46|308.51|308.36|191
1716520800000|2024-05-24 03:20:00|308.46|308.31|308.51|308.36|308.66|308.51|308.41|308.26|357
1716521100000|2024-05-24 03:25:00|308.46|308.31|308.41|308.26|308.56|308.41|308.36|308.21|224
1716521400000|2024-05-24 03:30:00|308.36|308.21|308.31|308.16|308.36|308.21|308.26|308.11|159
1716521700000|2024-05-24 03:35:00|308.26|308.11|308.26|308.06|308.31|308.16|308.16|308.01|216
1716522000000|2024-05-24 03:40:00|308.21|308.11|308.26|308.11|308.31|308.16|308.16|308.01|222
1716522300000|2024-05-24 03:45:00|308.31|308.16|308.26|308.11|308.41|308.26|308.21|308.01|329
1716522600000|2024-05-24 03:50:00|308.31|308.16|308.36|308.21|308.41|308.26|308.31|308.16|149
1716522900000|2024-05-24 03:55:00|308.31|308.16|308.31|308.16|308.41|308.21|308.26|308.11|143
1716523200000|2024-05-24 04:00:00|308.36|308.21|308.41|308.26|308.41|308.26|308.31|308.16|126
1716523500000|2024-05-24 04:05:00|308.46|308.31|308.51|308.36|308.51|308.36|308.46|308.31|136
1716523800000|2024-05-24 04:10:00|308.56|308.41|308.56|308.41|308.61|308.46|308.56|308.41|133
1716524100000|2024-05-24 04:15:00|308.51|308.36|308.41|308.26|308.51|308.41|308.41|308.26|106
1716524400000|2024-05-24 04:20:00|308.36|308.21|308.41|308.26|308.41|308.26|308.36|308.21|115
1716524700000|2024-05-24 04:25:00|308.46|308.31|308.51|308.36|308.51|308.36|308.46|308.31|153
1716525000000|2024-05-24 04:30:00|308.46|308.31|308.36|308.21|308.46|308.31|308.36|308.21|128
1716525300000|2024-05-24 04:35:00|308.41|308.26|308.41|308.26|308.41|308.26|308.36|308.26|132
1716525600000|2024-05-24 04:40:00|308.36|308.21|308.56|308.41|308.56|308.41|308.36|308.21|142
1716525900000|2024-05-24 04:45:00|308.61|308.46|308.66|308.46|308.76|308.56|308.61|308.46|133
1716526200000|2024-05-24 04:50:00|308.61|308.51|308.71|308.56|308.71|308.56|308.56|308.41|1135
1716526500000|2024-05-24 04:55:00|308.76|308.61|308.71|308.56|308.76|308.61|308.61|308.46|224
1716526800000|2024-05-24 05:00:00|308.66|308.51|308.71|308.56|308.76|308.56|308.56|308.36|225
1716527100000|2024-05-24 05:05:00|308.66|308.51|308.96|308.81|309.06|308.91|308.66|308.46|256
1716527400000|2024-05-24 05:10:00|308.91|308.76|308.91|308.76|308.96|308.81|308.81|308.66|268
1716527700000|2024-05-24 05:15:00|308.96|308.81|308.96|308.81|309.01|308.86|308.81|308.61|298
1716528000000|2024-05-24 05:20:00|308.91|308.76|309.01|308.86|309.06|308.91|308.91|308.71|4771
1716528300000|2024-05-24 05:25:00|308.96|308.81|308.91|308.76|308.96|308.81|308.81|308.61|204
1716528600000|2024-05-24 05:30:00|308.86|308.71|308.66|308.51|308.86|308.71|308.61|308.46|187
1716528900000|2024-05-24 05:35:00|308.61|308.46|308.56|308.41|308.66|308.51|308.56|308.41|195
1716529200000|2024-05-24 05:40:00|308.61|308.46|308.56|308.41|308.61|308.46|308.51|308.36|191
1716529500000|2024-05-24 05:45:00|308.61|308.36|308.86|308.66|308.86|308.71|308.61|308.36|220
1716529800000|2024-05-24 05:50:00|308.81|308.71|308.81|308.66|308.91|308.71|308.76|308.56|198
1716530100000|2024-05-24 05:55:00|308.76|308.61|308.81|308.66|308.86|308.71|308.71|308.56|156
1716530400000|2024-05-24 06:00:00|308.86|308.76|308.81|308.66|308.91|308.76|308.61|308.46|290
1716530700000|2024-05-24 06:05:00|308.76|308.61|308.96|308.81|309.06|308.91|308.76|308.61|295
1716531000000|2024-05-24 06:10:00|308.91|308.76|308.91|308.76|308.96|308.81|308.86|308.66|190
1716531300000|2024-05-24 06:15:00|308.86|308.71|308.81|308.66|308.91|308.76|308.81|308.66|207
1716531600000|2024-05-24 06:20:00|308.76|308.61|308.76|308.61|308.81|308.66|308.61|308.46|824
1716531900000|2024-05-24 06:25:00|308.81|308.56|308.76|308.61|308.81|308.66|308.71|308.56|202
1716532200000|2024-05-24 06:30:00|308.71|308.56|308.76|308.61|308.86|308.71|308.71|308.56|210
1716532500000|2024-05-24 06:35:00|308.81|308.66|308.86|308.71|308.86|308.71|308.76|308.56|181
1716532800000|2024-05-24 06:40:00|308.91|308.76|308.71|308.56|308.91|308.76|308.71|308.56|151
1716533100000|2024-05-24 06:45:00|308.76|308.61|308.81|308.66|308.81|308.66|308.76|308.61|162
1716533400000|2024-05-24 06:50:00|308.86|308.71|308.96|308.81|308.96|308.81|308.76|308.61|256
1716533700000|2024-05-24 06:55:00|309.01|308.86|308.96|308.81|309.06|308.86|308.86|308.71|182
1716534000000|2024-05-24 07:00:00|309.01|308.86|309.11|308.96|309.11|308.96|309.01|308.86|186
1716534300000|2024-05-24 07:05:00|309.01|308.86|308.96|308.81|309.01|308.86|308.96|308.81|300
1716534600000|2024-05-24 07:10:00|308.91|308.76|308.76|308.61|308.91|308.76|308.76|308.61|334
1716534900000|2024-05-24 07:15:00|308.71|308.56|308.86|308.71|308.86|308.71|308.71|308.56|182
1716535200000|2024-05-24 07:20:00|308.91|308.76|309.21|309.06|309.21|309.06|308.91|308.71|262
1716535500000|2024-05-24 07:25:00|309.26|309.11|309.21|309.06|309.41|309.26|309.21|309.06|324
1716535800000|2024-05-24 07:30:00|309.16|309.01|309.31|309.16|309.31|309.16|309.11|308.96|311
1716536100000|2024-05-24 07:35:00|309.36|309.21|309.41|309.26|309.56|309.36|309.31|309.16|300
1716536400000|2024-05-24 07:40:00|309.46|309.31|309.56|309.41|309.56|309.41|309.46|309.31|185
1716536700000|2024-05-24 07:45:00|309.61|309.46|309.61|309.46|309.66|309.51|309.46|309.31|337
1716537000000|2024-05-24 07:50:00|309.66|309.51|309.66|309.51|309.76|309.61|309.61|309.46|255
1716537300000|2024-05-24 07:55:00|309.71|309.56|309.76|309.61|309.81|309.66|309.66|309.56|298
1716537600000|2024-05-24 08:00:00|309.71|309.56|309.81|309.66|309.81|309.66|309.66|309.51|273
1716537900000|2024-05-24 08:05:00|309.86|309.71|310.21|310.06|310.21|310.06|309.86|309.71|410
1716538200000|2024-05-24 08:10:00|310.26|310.11|310.01|309.86|310.26|310.11|310.01|309.86|868
1716538500000|2024-05-24 08:15:00|310.06|309.91|309.96|309.81|310.06|309.91|309.86|309.71|158
1716538800000|2024-05-24 08:20:00|309.91|309.76|310.06|309.91|310.16|310.01|309.91|309.76|256
1716539100000|2024-05-24 08:25:00|310.01|309.86|310.01|309.86|310.06|309.91|309.91|309.76|205
1716539400000|2024-05-24 08:30:00|309.96|309.81|309.96|309.81|310.01|309.86|309.96|309.81|149
1716539700000|2024-05-24 08:35:00|310.01|309.86|310.11|309.96|310.11|309.96|310.01|309.86|218
1716540000000|2024-05-24 08:40:00|310.16|310.01|310.11|309.96|310.16|310.01|310.11|309.96|211
1716540300000|2024-05-24 08:45:00|310.06|309.91|310.11|309.96|310.21|310.06|310.06|309.91|312
1716540600000|2024-05-24 08:50:00|310.06|309.91|310.16|310.01|310.16|310.01|310.01|309.86|412
1716540900000|2024-05-24 08:55:00|310.11|309.96|310.06|309.91|310.16|310.01|310.01|309.86|482
1716541200000|2024-05-24 09:00:00|310.11|309.96|310.11|309.96|310.21|310.06|310.01|309.86|561
1716541500000|2024-05-24 09:05:00|310.16|310.01|310.11|309.96|310.26|310.11|310.06|309.86|408
1716541800000|2024-05-24 09:10:00|310.16|309.91|310.26|310.06|310.26|310.11|310.16|309.91|168
1716542100000|2024-05-24 09:15:00|310.21|310.11|310.21|310.01|310.26|310.11|310.16|310.01|130
1716542400000|2024-05-24 09:20:00|310.41|309.81|310.41|309.81|310.51|309.91|310.41|309.81|0
1716542700000|2024-05-24 09:25:00|310.31|309.71|310.31|309.71|310.41|309.81|310.31|309.71|90
1716543000000|2024-05-24 09:30:00|310.41|309.81|310.41|309.81|310.41|309.81|310.31|309.71|0
1716543300000|2024-05-24 09:35:00|310.31|309.71|310.31|309.71|310.31|309.71|310.31|309.71|0
1716543900000|2024-05-24 09:45:00|310.41|309.81|310.31|309.71|310.41|309.81|310.31|309.71|0
1716544200000|2024-05-24 09:50:00|309.81|309.56|310.11|309.96|310.11|309.96|309.81|309.56|387
1716544500000|2024-05-24 09:55:00|310.16|309.91|310.11|309.91|310.16|309.96|310.06|309.86|38
1716544800000|2024-05-24 10:00:00|310.06|309.86|310.06|309.86|310.11|309.91|310.06|309.86|23
1716545100000|2024-05-24 10:05:00|310.01|309.81|310.11|309.96|310.16|310.01|309.96|309.81|38
1716545400000|2024-05-24 10:10:00|310.06|309.91|310.06|309.91|310.06|309.91|310.06|309.86|1
1716545700000|2024-05-24 10:15:00|310.01|309.86|310.01|309.86|310.01|309.86|309.96|309.81|14
1716546000000|2024-05-24 10:20:00|309.96|309.81|309.96|309.81|310.01|309.86|309.96|309.76|23
1716546600000|2024-05-24 10:30:00|310.01|309.86|310.01|309.86|310.01|309.86|310.01|309.86|11
1716546900000|2024-05-24 10:35:00||309.81||309.86||309.86||309.81|19
1716547200000|2024-05-24 10:40:00|310.06|309.91|310.01|309.86|310.06|309.91|310.01|309.86|13
1716547800000|2024-05-24 10:50:00|310.06|309.91|309.96|309.81|310.06|309.91|309.96|309.81|17
1716548100000|2024-05-24 10:55:00|309.91|309.76|309.91|309.76|309.91|309.76|309.91|309.76|2
1716548400000|2024-05-24 11:00:00|309.96|309.81|310.16|310.01|310.16|310.01|309.96|309.76|27
1716548700000|2024-05-24 11:05:00|310.21|310.06|310.21|310.06|310.26|310.11|310.21|310.01|53
1716549000000|2024-05-24 11:10:00|310.26|310.11|310.11|309.96|310.26|310.11|310.11|309.91|58
1716549300000|2024-05-24 11:15:00|310.16|310.01|310.16|310.01|310.31|310.11|310.16|310.01|49
1716549600000|2024-05-24 11:20:00|310.21|310.06|310.11|309.96|310.21|310.06|310.11|309.96|27
1716549900000|2024-05-24 11:25:00|310.16|310.01|310.16|309.96|310.26|310.11|310.16|309.96|45
1716550200000|2024-05-24 11:30:00|310.11|310.01|310.06|309.91|310.11|310.01|310.01|309.81|25
1716550500000|2024-05-24 11:35:00|310.01|309.86|310.01|309.86|310.01|309.86|309.91|309.76|16
1716550800000|2024-05-24 11:40:00|310.06|309.91|310.06|309.91|310.06|309.91|310.06|309.91|18
1716551100000|2024-05-24 11:45:00|310.01|309.86|310.06|309.91|310.06|309.91|310.01|309.86|26
1716551400000|2024-05-24 11:50:00|310.11|309.96|310.06|309.91|310.11|309.96|310.06|309.86|264
1716551700000|2024-05-24 11:55:00|310.01|309.86|310.01|309.86|310.01|309.86|309.96|309.81|25
1716552000000|2024-05-24 12:00:00|309.96|309.81|309.86|309.71|309.96|309.86|309.86|309.71|33
1716552300000|2024-05-24 12:05:00|309.91|309.66|309.76|309.61|309.91|309.66|309.76|309.61|18
1716552600000|2024-05-24 12:10:00|309.81|309.66|309.71|309.56|309.81|309.66|309.71|309.56|20
1716552900000|2024-05-24 12:15:00|309.76|309.61|309.76|309.61|309.81|309.66|309.76|309.56|20
1716553200000|2024-05-24 12:20:00|309.71|309.51|309.81|309.66|309.81|309.66|309.66|309.51|14
1716553500000|2024-05-24 12:25:00|309.71|309.56|309.91|309.76|309.91|309.76|309.71|309.56|70
1716553800000|2024-05-24 12:30:00|309.81|309.71|310.06|309.91|310.11|309.96|309.81|309.56|36
1716554100000|2024-05-24 12:35:00|310.11|309.96|310.16|310.01|310.21|310.01|310.06|309.91|21
1716554400000|2024-05-24 12:40:00|310.21|310.06|310.06|309.86|310.21|310.06|310.06|309.86|15
1716554700000|2024-05-24 12:45:00|310.01|309.91|310.01|309.86|310.06|309.91|309.86|309.71|33
1716555000000|2024-05-24 12:50:00|310.06|309.91|309.91|309.76|310.11|309.96|309.91|309.76|23
1716555300000|2024-05-24 12:55:00|309.96|309.81|309.96|309.76|309.96|309.81|309.86|309.71|47
1716555600000|2024-05-24 13:00:00|309.91|309.81|310.06|309.91|310.11|309.96|309.91|309.81|23
1716555900000|2024-05-24 13:05:00|310.11|309.86|310.01|309.86|310.11|309.91|309.96|309.81|16
1716556200000|2024-05-24 13:10:00|310.06|309.91|309.96|309.81|310.06|309.91|309.91|309.76|2422
1716556500000|2024-05-24 13:15:00|310.01|309.76|309.91|309.71|310.01|309.76|309.76|309.61|100
1716556800000|2024-05-24 13:20:00|309.86|309.76|309.81|309.61|309.91|309.76|309.81|309.61|29
1716557100000|2024-05-24 13:25:00|309.86|309.66|310.01|309.86|310.01|309.86|309.81|309.61|20
1716557400000|2024-05-24 13:30:00|310.06|309.91|310.21|310.06|310.26|310.11|309.96|309.81|81
1716557700000|2024-05-24 13:35:00|310.26|310.11|310.36|310.16|310.46|310.31|310.21|310.06|81
1716558000000|2024-05-24 13:40:00|310.31|310.11|310.36|310.16|310.36|310.21|310.16|310.01|51
1716558300000|2024-05-24 13:45:00|310.31|310.11|310.06|309.86|310.36|310.16|309.96|309.81|42
1716558600000|2024-05-24 13:50:00|310.01|309.91|309.91|309.76|310.26|310.06|309.91|309.76|98
1716558900000|2024-05-24 13:55:00|309.96|309.81|310.11|309.96|310.16|309.96|309.96|309.81|14
1716559200000|2024-05-24 14:00:00|310.16|310.06|310.76|310.61|310.91|310.76|310.16|310.06|328
1716559500000|2024-05-24 14:05:00|310.81|310.56|310.56|310.41|310.86|310.71|310.56|310.36|110
1716559800000|2024-05-24 14:10:00|310.61|310.36|310.56|310.41|310.81|310.61|310.56|310.36|40
1716560100000|2024-05-24 14:15:00|310.51|310.36|310.56|310.41|310.66|310.51|310.51|310.31|37
1716560400000|2024-05-24 14:20:00|310.61|310.46|310.66|310.51|310.71|310.56|310.56|310.36|26
1716560700000|2024-05-24 14:25:00|310.71|310.46|310.76|310.61|310.81|310.66|310.56|310.41|65
1716561000000|2024-05-24 14:30:00|310.71|310.56|310.61|310.46|310.76|310.61|310.61|310.46|4
1716561300000|2024-05-24 14:35:00|310.56|310.41|310.56|310.36|310.61|310.46|310.41|310.26|12
1716561600000|2024-05-24 14:40:00|310.51|310.41|310.41|310.21|310.56|310.41|310.36|310.21|9
1716561900000|2024-05-24 14:45:00|310.36|310.26|310.61|310.46|310.61|310.46|310.36|310.21|2
1716562200000|2024-05-24 14:50:00|310.66|310.51|310.71|310.51|310.76|310.61|310.66|310.51|14
1716562500000|2024-05-24 14:55:00|310.66|310.56|310.76|310.56|310.81|310.61|310.61|310.46|47
1716562800000|2024-05-24 15:00:00|310.71|310.51|311.01|310.86|311.01|310.86|310.66|310.51|25
1716563100000|2024-05-24 15:05:00|311.06|310.81|310.96|310.81|311.06|310.91|310.91|310.76|63
1716563400000|2024-05-24 15:10:00|311.01|310.86|311.01|310.86|311.06|310.91|310.96|310.76|77
1716563700000|2024-05-24 15:15:00|311.06|310.91|310.91|310.76|311.06|310.91|310.91|310.76|45
1716564000000|2024-05-24 15:20:00|310.86|310.71|310.96|310.81|311.06|310.86|310.86|310.71|21
1716564300000|2024-05-24 15:25:00|310.91|310.76|310.61|310.41|310.91|310.76|310.51|310.31|138
1716564600000|2024-05-24 15:30:00|310.56|310.46|310.61|310.46|310.66|310.51|310.56|310.36|35
1716564900000|2024-05-24 15:35:00|310.56|310.41|310.31|310.16|310.56|310.46|310.31|310.16|26
1716565200000|2024-05-24 15:40:00|310.36|310.21|310.26|310.11|310.41|310.26|310.26|310.11|211
1716565500000|2024-05-24 15:45:00|310.36|310.21|310.21|310.06|310.36|310.21|310.16|310.01|46
1716565800000|2024-05-24 15:50:00|310.26|310.11|310.26|310.06|310.26|310.11|310.16|310.01|6
1716566100000|2024-05-24 15:55:00|310.31|310.11|310.26|310.11|310.36|310.21|310.16|310.01|69
1716566400000|2024-05-24 16:00:00|310.21|310.06|310.31|310.16|310.31|310.16|310.21|310.06|32
1716566700000|2024-05-24 16:05:00|310.26|310.11|310.51|310.31|310.51|310.36|310.26|310.11|52
1716567000000|2024-05-24 16:10:00|310.56|310.36|310.86|310.71|310.86|310.71|310.56|310.31|34
1716567300000|2024-05-24 16:15:00|310.91|310.76|310.91|310.76|310.91|310.76|310.86|310.71|6
1716567600000|2024-05-24 16:20:00|310.96|310.81|310.91|310.76|311.01|310.86|310.91|310.71|20
1716567900000|2024-05-24 16:25:00|310.96|310.81|311.01|310.81|311.06|310.86|310.96|310.76|18
1716568200000|2024-05-24 16:30:00|310.96|310.76|310.91|310.71|311.01|310.86|310.86|310.71|11
1716568500000|2024-05-24 16:35:00|310.86|310.66|310.76|310.61|310.91|310.71|310.76|310.61|4
1716568800000|2024-05-24 16:40:00|310.71|310.56|310.76|310.56|310.81|310.66|310.71|310.56|1
1716569100000|2024-05-24 16:45:00|310.81|310.61|310.81|310.66|310.81|310.66|310.76|310.56|1
1716569400000|2024-05-24 16:50:00|310.76|310.61|310.81|310.66|310.86|310.71|310.76|310.56|5
1716569700000|2024-05-24 16:55:00|310.86|310.61|310.71|310.56|310.86|310.61|310.66|310.46|3
1716570000000|2024-05-24 17:00:00|310.66|310.51|310.61|310.46|310.71|310.56|310.61|310.46|1
1716570300000|2024-05-24 17:05:00|310.66|310.41|310.56|310.36|310.66|310.46|310.51|310.36|15
1716570600000|2024-05-24 17:10:00|310.51|310.41|310.81|310.66|310.81|310.66|310.51|310.36|43
1716570900000|2024-05-24 17:15:00|310.76|310.61|310.71|310.56|310.76|310.66|310.71|310.51|4
1716571200000|2024-05-24 17:20:00|310.76|310.61|310.76|310.56|310.76|310.61|310.66|310.51|2
1716571500000|2024-05-24 17:25:00|310.81|310.61|310.76|310.56|310.81|310.66|310.71|310.56|8
1716571800000|2024-05-24 17:30:00|310.71|310.51|310.71|310.51|310.76|310.56|310.66|310.46|39
1716572100000|2024-05-24 17:35:00|310.76|310.56|310.81|310.61|310.81|310.61|310.71|310.51|2
1716572400000|2024-05-24 17:40:00|310.76|310.56|310.76|310.61|310.76|310.61|310.66|310.51|0
1716572700000|2024-05-24 17:45:00|310.81|310.56|310.81|310.61|310.81|310.66|310.76|310.56|0
1716573000000|2024-05-24 17:50:00|310.86|310.66|310.86|310.71|310.86|310.71|310.81|310.66|1
1716573300000|2024-05-24 17:55:00|310.81|310.66|310.81|310.66|310.86|310.71|310.81|310.66|4
1716573600000|2024-05-24 18:00:00|310.86|310.71|310.91|310.71|310.91|310.71|310.81|310.66|6
1716573900000|2024-05-24 18:05:00|310.86|310.76|310.91|310.76|310.91|310.76|310.86|310.76|0
1716574200000|2024-05-24 18:10:00|310.86|310.71|310.86|310.71|310.86|310.71|310.81|310.66|1
1716574500000|2024-05-24 18:15:00|310.91|310.76|310.86|310.71|310.91|310.76|310.86|310.71|10
1716574800000|2024-05-24 18:20:00|310.81|310.66|310.66|310.51|310.86|310.66|310.66|310.51|6
1716575100000|2024-05-24 18:25:00|310.71|310.46|310.66|310.46|310.71|310.51|310.61|310.46|3
1716575400000|2024-05-24 18:30:00|310.61|310.51|310.61|310.41|310.66|310.51|310.56|310.41|2
1716575700000|2024-05-24 18:35:00|310.56|310.46|310.66|310.46|310.66|310.51|310.56|310.41|2
1716576000000|2024-05-24 18:40:00|310.61|310.51|310.66|310.51|310.71|310.51|310.61|310.46|0
1716576300000|2024-05-24 18:45:00|310.71|310.56|310.66|310.51|310.71|310.56|310.66|310.46|1
1716576600000|2024-05-24 18:50:00|310.71|310.46|310.61|310.41|310.71|310.51|310.61|310.41|2
1716576900000|2024-05-24 18:55:00|310.56|310.36|310.56|310.36|310.61|310.41|310.56|310.36|0
1716577200000|2024-05-24 19:00:00|310.61|310.41|310.41|310.26|310.61|310.41|310.31|310.16|5
1716577500000|2024-05-24 19:05:00|310.46|310.31|310.56|310.36|310.56|310.41|310.46|310.26|1
1716577800000|2024-05-24 19:10:00|310.61|310.41|310.56|310.41|310.61|310.41|310.56|310.36|0
1716578100000|2024-05-24 19:15:00|310.51|310.36|310.56|310.41|310.56|310.41|310.51|310.36|1
1716578400000|2024-05-24 19:20:00|310.51|310.36|310.51|310.36|310.56|310.41|310.51|310.36|3
1716578700000|2024-05-24 19:25:00|310.56|310.41|310.56|310.36|310.56|310.41|310.51|310.36|1
1716579000000|2024-05-24 19:30:00|310.51|310.41|310.66|310.46|310.66|310.46|310.51|310.36|1
1716579300000|2024-05-24 19:35:00|310.61|310.51|310.61|310.46|310.66|310.51|310.56|310.41|5
1716579600000|2024-05-24 19:40:00|310.66|310.41|310.46|310.31|310.66|310.46|310.46|310.31|10
1716579900000|2024-05-24 19:45:00|310.41|310.26|310.46|310.31|310.46|310.31|310.41|310.26|7
1716580200000|2024-05-24 19:50:00|310.41|310.26|310.46|310.26|310.46|310.31|310.41|310.26|6
1716580500000|2024-05-24 19:55:00|310.41|310.31|310.56|310.41|310.61|310.46|310.41|310.26|46
1716580800000|2024-05-24 20:00:00|310.61|310.36|310.56|310.41|310.66|310.46|310.56|310.36|11
1716581400000|2024-05-24 20:10:00|310.61||310.56||310.61||310.56||3
1716581700000|2024-05-24 20:15:00|310.61||310.56||310.61||310.56||0
1716582000000|2024-05-24 20:20:00|310.61|310.46|310.56|310.41|310.61|310.46|310.56|310.41|2
1716582300000|2024-05-24 20:25:00|310.61||310.56||310.61||310.56||0
1716582600000|2024-05-24 20:30:00|310.61|310.46|310.71|310.51|310.71|310.56|310.61|310.41|18
1716582900000|2024-05-24 20:35:00||310.56||310.51||310.56||310.51|2
1716583200000|2024-05-24 20:40:00|310.76|310.56|310.81|310.61|310.96|310.71|310.76|310.56|63
1716583500000|2024-05-24 20:45:00||310.56||310.56||310.56||310.56|0
1716583800000|2024-05-24 20:50:00||310.51||310.56||310.56||310.51|1
1716584100000|2024-05-24 20:55:00|310.96|310.51|310.81|310.46|310.96|310.56|310.71|310.46|18
1716760800000|2024-05-26 22:00:00|311.11|310.51|311.11|310.51|311.11|310.51|311.11|310.51|0
1716762900000|2024-05-26 22:35:00|311.01|310.41|311.01|310.41|311.11|310.51|311.01|310.41|0
1716764400000|2024-05-26 23:00:00|310.91|310.31|310.91|310.31|311.01|310.41|310.91|310.31|0
1716764700000|2024-05-26 23:05:00|311.01|310.41|310.91|310.31|311.01|310.41|310.91|310.31|0
1716765300000|2024-05-26 23:15:00|311.01|310.41|310.91|310.31|311.01|310.41|310.91|310.31|0
1716766200000|2024-05-26 23:30:00|310.81|310.21|310.81|310.21|310.91|310.31|310.81|310.21|0
1716767100000|2024-05-26 23:45:00|310.71|310.11|310.81|310.21|310.81|310.21|310.71|310.11|0
1716768000000|2024-05-27 00:00:00|310.71|310.11|310.81|310.21|310.81|310.21|310.71|310.11|0
1716769200000|2024-05-27 00:20:00|310.71|310.11|310.71|310.11|310.81|310.21|310.71|310.11|0
1716769800000|2024-05-27 00:30:00|310.66|310.21|311.01|310.81|311.31|311.11|310.56|310.21|1282
1716770100000|2024-05-27 00:35:00|310.96|310.76|310.91|310.76|311.01|310.86|310.71|310.56|288
1716770400000|2024-05-27 00:40:00|310.96|310.81|311.01|310.86|311.16|311.01|310.86|310.71|195
1716770700000|2024-05-27 00:45:00|310.96|310.81|311.06|310.91|311.21|311.06|310.96|310.76|200
1716771000000|2024-05-27 00:50:00|311.11|310.96|311.21|311.01|311.36|311.21|311.01|310.86|228
1716771300000|2024-05-27 00:55:00|311.16|311.06|310.86|310.71|311.36|311.21|310.86|310.71|218
1716771600000|2024-05-27 01:00:00|310.76|310.56|310.61|310.46|311.11|310.96|310.56|310.41|977
1716771900000|2024-05-27 01:05:00|310.86|310.71|310.46|310.31|310.91|310.76|310.36|310.21|556
1716772200000|2024-05-27 01:10:00|310.41|310.26|310.46|310.31|310.51|310.36|310.01|309.86|353
1716772500000|2024-05-27 01:15:00|310.41|310.26|310.46|310.31|310.61|310.46|310.11|309.96|758
1716772800000|2024-05-27 01:20:00|310.41|310.26|310.41|310.26|310.51|310.31|310.21|310.06|841
1716773100000|2024-05-27 01:25:00|310.36|310.21|310.76|310.56|310.81|310.61|310.21|310.06|458
1716773400000|2024-05-27 01:30:00|310.71|310.61|310.36|310.21|310.81|310.66|310.36|310.21|717
1716773700000|2024-05-27 01:35:00|310.26|310.16|310.41|310.26|310.61|310.46|310.21|310.06|171
1716774000000|2024-05-27 01:40:00|310.46|310.31|310.81|310.66|310.81|310.66|310.31|310.16|174
1716774300000|2024-05-27 01:45:00|310.86|310.61|310.96|310.76|311.16|311.01|310.76|310.61|300
1716774600000|2024-05-27 01:50:00|310.91|310.81|310.76|310.56|310.96|310.81|310.61|310.46|115
1716774900000|2024-05-27 01:55:00|310.81|310.61|310.91|310.71|311.06|310.86|310.71|310.51|124
1716775200000|2024-05-27 02:00:00|310.96|310.81|310.86|310.66|310.96|310.81|310.66|310.51|208
1716775500000|2024-05-27 02:05:00|310.81|310.71|311.06|310.91|311.16|311.01|310.81|310.71|179
1716775800000|2024-05-27 02:10:00|311.01|310.86|311.06|310.86|311.06|310.91|310.91|310.71|428
1716776100000|2024-05-27 02:15:00|311.11|310.91|311.21|311.06|311.26|311.06|311.06|310.91|451
1716776400000|2024-05-27 02:20:00|311.26|311.11|311.16|311.01|311.26|311.11|310.96|310.76|579
1716776700000|2024-05-27 02:25:00|311.21|311.06|311.21|311.06|311.36|311.21|311.06|310.91|668
1716777000000|2024-05-27 02:30:00|311.26|311.11|311.31|311.16|311.36|311.16|311.11|310.96|304
1716777300000|2024-05-27 02:35:00|311.36|311.21|311.31|311.16|311.36|311.21|311.21|311.01|144
1716777600000|2024-05-27 02:40:00|311.26|311.11|311.16|311.01|311.41|311.26|311.16|310.96|118
1716777900000|2024-05-27 02:45:00|311.21|311.06|311.16|311.01|311.21|311.06|311.11|310.96|104
1716778200000|2024-05-27 02:50:00|311.11|310.96|310.86|310.71|311.16|311.01|310.86|310.71|178
1716778500000|2024-05-27 02:55:00|310.91|310.76|311.06|310.91|311.06|310.91|310.86|310.71|116
1716778800000|2024-05-27 03:00:00|311.11|310.86|310.96|310.81|311.11|310.91|310.96|310.76|96
1716779100000|2024-05-27 03:05:00|311.01|310.86|311.16|311.01|311.21|311.01|311.01|310.86|112
1716779400000|2024-05-27 03:10:00|311.21|311.06|311.21|311.06|311.36|311.21|311.16|311.01|176
1716779700000|2024-05-27 03:15:00|311.16|311.01|310.86|310.71|311.26|311.11|310.86|310.71|244
1716780000000|2024-05-27 03:20:00|310.91|310.76|311.16|311.01|311.21|311.06|310.86|310.71|220
1716780300000|2024-05-27 03:25:00|311.21|310.96|311.16|311.01|311.36|311.16|311.16|310.96|150
1716780600000|2024-05-27 03:30:00|311.11|310.96|311.06|310.86|311.21|311.06|311.06|310.86|363
1716780900000|2024-05-27 03:35:00|311.01|310.91|311.21|311.06|311.21|311.06|311.01|310.91|108
1716781200000|2024-05-27 03:40:00|311.16|311.01|311.21|311.06|311.21|311.06|311.06|310.91|89
1716781500000|2024-05-27 03:45:00|311.16|310.96|311.21|311.06|311.31|311.11|311.11|310.96|108
1716781800000|2024-05-27 03:50:00|311.26|310.96|311.21|311.06|311.26|311.06|311.11|310.96|90
1716782100000|2024-05-27 03:55:00|311.16|310.96|311.21|311.06|311.21|311.06|311.16|310.96|95
1716782400000|2024-05-27 04:00:00|311.26|311.11|311.21|311.06|311.31|311.16|311.21|311.06|87
1716782700000|2024-05-27 04:05:00|311.16|311.01|311.21|311.06|311.26|311.11|311.11|310.96|105
1716783000000|2024-05-27 04:10:00|311.16|311.01|311.16|311.01|311.21|311.06|311.16|311.01|68
1716783300000|2024-05-27 04:15:00|311.21|311.06|311.21|311.06|311.21|311.06|311.16|311.01|93
1716783600000|2024-05-27 04:20:00|311.16|311.01|311.16|311.01|311.16|311.01|311.16|310.96|41
1716783900000|2024-05-27 04:25:00|311.11|310.96|311.06|310.91|311.11|311.01|311.06|310.91|85
1716784200000|2024-05-27 04:30:00|311.01|310.86|311.06|310.91|311.06|310.91|311.01|310.86|81
1716784500000|2024-05-27 04:35:00|311.11|310.96|311.06|310.91|311.11|310.96|311.06|310.86|84
1716784800000|2024-05-27 04:40:00|311.01|310.86|311.01|310.86|311.06|310.86|311.01|310.86|80
1716785100000|2024-05-27 04:45:00|311.06|310.91|311.06|310.91|311.06|310.91|311.01|310.86|74
1716785400000|2024-05-27 04:50:00|311.11|310.96|311.16|311.01|311.16|311.01|311.11|310.96|108
1716785700000|2024-05-27 04:55:00|311.21|311.06|311.21|311.06|311.31|311.16|311.21|311.06|182
1716786000000|2024-05-27 05:00:00|311.16|311.01|311.16|311.01|311.21|311.01|311.06|310.91|124
1716786300000|2024-05-27 05:05:00|311.11|310.96|311.21|311.06|311.31|311.16|311.06|310.91|211
1716786600000|2024-05-27 05:10:00|311.26|311.11|311.16|311.01|311.31|311.11|311.16|311.01|135
1716786900000|2024-05-27 05:15:00|311.21|310.96|311.16|311.01|311.21|311.01|311.11|310.96|85
1716787200000|2024-05-27 05:20:00|311.11|310.96|311.06|310.91|311.11|310.96|310.96|310.81|114
1716787500000|2024-05-27 05:25:00|311.11|310.96|311.11|310.96|311.11|310.96|311.01|310.86|310
1716787800000|2024-05-27 05:30:00|311.16|311.01|311.16|311.01|311.26|311.11|311.11|310.96|130
1716788100000|2024-05-27 05:35:00|311.11|310.96|311.06|310.91|311.16|311.01|311.06|310.91|94
1716788400000|2024-05-27 05:40:00|311.11|310.96|311.21|311.06|311.21|311.06|311.11|310.96|116
1716788700000|2024-05-27 05:45:00|311.26|311.11|311.21|311.01|311.36|311.21|311.16|311.01|202
1716789000000|2024-05-27 05:50:00|311.16|311.06|311.01|310.86|311.21|311.06|311.01|310.86|184
1716789300000|2024-05-27 05:55:00|310.96|310.81|311.11|310.96|311.16|310.96|310.91|310.76|285
1716789600000|2024-05-27 06:00:00|311.16|310.91|311.16|311.01|311.16|311.01|311.11|310.91|524
1716789900000|2024-05-27 06:05:00|311.11|310.96|311.01|310.86|311.11|311.01|310.96|310.81|161
1716790200000|2024-05-27 06:10:00|311.06|310.91|311.16|311.01|311.26|311.06|311.06|310.86|164
1716790500000|2024-05-27 06:15:00|311.11|310.96|311.16|311.01|311.26|311.11|311.06|310.86|135
1716790800000|2024-05-27 06:20:00|311.21|311.06|311.06|310.91|311.21|311.06|311.06|310.86|79
1716791100000|2024-05-27 06:25:00|311.11|310.96|311.16|311.01|311.16|311.01|311.11|310.96|78
1716791400000|2024-05-27 06:30:00|311.11|310.96|311.01|310.86|311.16|311.01|311.01|310.86|196
1716791700000|2024-05-27 06:35:00|310.96|310.81|310.96|310.81|311.01|310.86|310.91|310.76|1175
1716792000000|2024-05-27 06:40:00|310.91|310.76|310.86|310.71|311.01|310.86|310.86|310.71|199
1716792300000|2024-05-27 06:45:00|310.81|310.66|310.91|310.76|310.96|310.81|310.81|310.66|137
1716792600000|2024-05-27 06:50:00|310.96|310.81|310.91|310.76|310.96|310.81|310.91|310.76|140
1716792900000|2024-05-27 06:55:00|310.86|310.71|310.81|310.66|310.86|310.71|310.81|310.66|82
1716793200000|2024-05-27 07:00:00|310.76|310.61|310.81|310.66|310.81|310.66|310.71|310.51|174
1716793500000|2024-05-27 07:05:00|310.86|310.71|310.81|310.66|310.86|310.71|310.81|310.66|95
1716793800000|2024-05-27 07:10:00|310.76|310.61|310.86|310.66|310.86|310.66|310.76|310.61|140
1716794100000|2024-05-27 07:15:00|310.81|310.61|310.81|310.66|310.86|310.71|310.76|310.61|142
1716794400000|2024-05-27 07:20:00|310.76|310.61|310.81|310.66|310.81|310.66|310.76|310.61|121
1716794700000|2024-05-27 07:25:00|310.86|310.71|310.81|310.66|310.86|310.71|310.76|310.61|141
1716795000000|2024-05-27 07:30:00|310.76|310.61|310.76|310.61|310.81|310.66|310.71|310.56|548
1716795300000|2024-05-27 07:35:00|310.71|310.56|310.71|310.56|310.81|310.66|310.71|310.56|238
1716795600000|2024-05-27 07:40:00|310.76|310.61|310.76|310.61|310.81|310.66|310.71|310.56|465
1716795900000|2024-05-27 07:45:00|310.81|310.66|310.81|310.66|310.81|310.66|310.71|310.56|174
1716796200000|2024-05-27 07:50:00|310.86|310.61|310.86|310.71|310.86|310.71|310.86|310.61|71
1716796500000|2024-05-27 07:55:00|310.81|310.66|310.81|310.66|310.86|310.71|310.81|310.66|111
1716796800000|2024-05-27 08:00:00|310.86|310.71|310.81|310.66|310.86|310.71|310.81|310.66|141
1716797100000|2024-05-27 08:05:00|310.86|310.71|310.86|310.71|310.86|310.71|310.81|310.66|179
1716797400000|2024-05-27 08:10:00|310.81|310.66|310.71|310.56|310.81|310.71|310.71|310.56|102
1716797700000|2024-05-27 08:15:00|310.66|310.51|310.76|310.61|310.81|310.66|310.66|310.46|96
1716798000000|2024-05-27 08:20:00|310.81|310.66|310.81|310.66|310.81|310.66|310.81|310.66|52
1716798300000|2024-05-27 08:25:00|310.76|310.61|310.76|310.61|310.81|310.61|310.71|310.56|299
1716798600000|2024-05-27 08:30:00|310.81|310.66|310.91|310.76|310.91|310.76|310.76|310.61|247
1716798900000|2024-05-27 08:35:00|310.86|310.71|310.96|310.81|310.96|310.81|310.86|310.71|142
1716799200000|2024-05-27 08:40:00|311.01|310.86|311.11|310.96|311.16|310.96|310.96|310.86|194
1716799500000|2024-05-27 08:45:00|311.16|311.01|310.86|310.71|311.16|311.01|310.86|310.71|239
1716799800000|2024-05-27 08:50:00|310.91|310.76|310.86|310.71|310.91|310.76|310.81|310.66|2535
1716800100000|2024-05-27 08:55:00|310.91|310.76|310.96|310.81|310.96|310.81|310.91|310.76|226
1716800400000|2024-05-27 09:00:00|310.91|310.76|310.86|310.71|311.11|310.96|310.86|310.71|2338
1716800700000|2024-05-27 09:05:00|310.91|310.76|310.91|310.71|310.96|310.81|310.86|310.71|3198
1716801000000|2024-05-27 09:10:00|310.86|310.76|310.86|310.66|310.96|310.81|310.86|310.66|82
1716801300000|2024-05-27 09:15:00|310.81|310.71|310.76|310.56|310.86|310.71|310.71|310.56|69
1716801600000|2024-05-27 09:20:00|311.01|310.41|311.01|310.41|311.01|310.41|311.01|310.41|0
1716801900000|2024-05-27 09:25:00|||||||||1
1716803400000|2024-05-27 09:50:00|310.76|310.61|310.66|310.51|310.76|310.61|310.66|310.46|36
1716803700000|2024-05-27 09:55:00|310.71|310.46|310.76|310.56|310.81|310.66|310.71|310.46|15
1716804000000|2024-05-27 10:00:00|310.81|310.61|310.91|310.76|310.96|310.76|310.81|310.56|48
1716804300000|2024-05-27 10:05:00|310.96|310.81|311.06|310.86|311.06|310.86|310.91|310.76|58
1716804600000|2024-05-27 10:10:00|311.01|310.91|311.01|310.86|311.06|310.91|310.96|310.81|46
1716804900000|2024-05-27 10:15:00|310.96|310.81|311.01|310.81|311.01|310.86|310.96|310.81|49
1716805200000|2024-05-27 10:20:00|310.96|310.86|311.01|310.86|311.06|310.91|310.96|310.81|47
1716805500000|2024-05-27 10:25:00|311.06|310.91|311.06|310.91|311.16|311.01|311.01|310.81|120
1716805800000|2024-05-27 10:30:00|311.01|310.86|310.76|310.56|311.01|310.86|310.76|310.56|43
1716806100000|2024-05-27 10:35:00|310.86|310.61|310.76|310.56|310.86|310.66|310.71|310.56|11
1716806400000|2024-05-27 10:40:00|310.81|310.61|310.81|310.61|310.86|310.66|310.71|310.56|102
1716806700000|2024-05-27 10:45:00|310.86|310.66|310.86|310.71|310.86|310.71|310.86|310.61|5
1716807000000|2024-05-27 10:50:00||310.66||310.66||310.71||310.66|6
1716807300000|2024-05-27 10:55:00|310.81|310.71|310.91|310.71|310.96|310.76|310.81|310.71|31
1716807600000|2024-05-27 11:00:00||310.76||310.76||310.76||310.71|1
1716807900000|2024-05-27 11:05:00|310.86|310.71|310.86|310.71|310.86|310.71|310.86|310.71|3
1716808200000|2024-05-27 11:10:00|310.81|310.66|310.86|310.66|310.86|310.71|310.81|310.66|10
1716808500000|2024-05-27 11:15:00|310.81|310.71|310.71|310.56|310.81|310.71|310.71|310.56|17
1716808800000|2024-05-27 11:20:00|310.66|310.51|310.76|310.61|310.76|310.61|310.66|310.51|9
1716809100000|2024-05-27 11:25:00|310.81|310.66|310.81|310.66|310.86|310.66|310.81|310.66|6
1716809400000|2024-05-27 11:30:00||310.61||310.66||310.66||310.61|3
1716810900000|2024-05-27 11:55:00|310.86|310.71|310.86|310.71|310.86|310.71|310.86|310.71|6
1716811500000|2024-05-27 12:05:00|310.81|310.66|310.81|310.61|310.81|310.66|310.76|310.61|16
1716811800000|2024-05-27 12:10:00|310.76|310.66|310.81|310.66|310.81|310.66|310.76|310.66|5
1716812100000|2024-05-27 12:15:00|310.76|310.61|310.76|310.61|310.76|310.61|310.76|310.61|2
1716812400000|2024-05-27 12:20:00|||||||||2
1716812700000|2024-05-27 12:25:00|310.81|310.66|310.81|310.66|310.81|310.66|310.81|310.66|10
1716813000000|2024-05-27 12:30:00|310.76|310.61|310.76|310.61|310.76|310.61|310.76|310.61|4
1716813300000|2024-05-27 12:35:00|310.71|310.56|310.71|310.56|310.76|310.56|310.71|310.56|2
1716813600000|2024-05-27 12:40:00|||||||||2
1716813900000|2024-05-27 12:45:00|310.76||310.71||310.76||310.71||0
1716814200000|2024-05-27 12:50:00|310.76|310.61|310.86|310.71|310.86|310.71|310.76|310.61|10
1716814500000|2024-05-27 12:55:00|310.81|310.61|310.76|310.56|310.81|310.66|310.76|310.56|16
1716814800000|2024-05-27 13:00:00||310.61||310.61||310.61||310.61|1
1716815100000|2024-05-27 13:05:00|||||||||1
1716815400000|2024-05-27 13:10:00|310.81|310.66|310.76|310.61|310.81|310.66|310.76|310.61|8
1716815700000|2024-05-27 13:15:00|310.81|310.71|310.96|310.81|310.96|310.81|310.81|310.71|44
1716816000000|2024-05-27 13:20:00|310.91|310.76|310.96|310.81|311.01|310.86|310.91|310.76|56
1716816300000|2024-05-27 13:25:00||310.76||310.81||310.81||310.76|1
1716816600000|2024-05-27 13:30:00|310.91|310.76|310.96|310.76|311.01|310.81|310.91|310.71|24
1716816900000|2024-05-27 13:35:00|310.91|310.81|311.01|310.81|311.01|310.81|310.91|310.76|7
1716817200000|2024-05-27 13:40:00|310.96|310.76|311.01|310.81|311.06|310.86|310.96|310.76|1
1716817500000|2024-05-27 13:45:00|310.96|310.76|310.91|310.76|311.01|310.81|310.91|310.76|8
1716817800000|2024-05-27 13:50:00|310.96|310.81|310.96|310.76|310.96|310.81|310.91|310.76|3
1716818100000|2024-05-27 13:55:00|310.91|310.81|310.96|310.81|310.96|310.81|310.91|310.76|37
1716818400000|2024-05-27 14:00:00|310.91|310.76|310.96|310.76|310.96|310.81|310.91|310.76|2
1716818700000|2024-05-27 14:05:00|310.91|310.71|310.81|310.66|310.91|310.71|310.81|310.61|10
1716819000000|2024-05-27 14:10:00|310.86|310.71|310.91|310.71|310.91|310.76|310.86|310.71|57
1716819300000|2024-05-27 14:15:00|310.96|310.76|311.01|310.86|311.06|310.91|310.91|310.71|3
1716819600000|2024-05-27 14:20:00|310.96|310.81|311.11|310.96|311.11|310.96|310.96|310.81|48
1716819900000|2024-05-27 14:25:00|||||||||11
1716820200000|2024-05-27 14:30:00|||||||||12
1716820500000|2024-05-27 14:35:00|311.16|311.01|311.21|311.06|311.21|311.06|311.11|311.01|64
1716820800000|2024-05-27 14:40:00|311.26|311.11|311.26|311.06|311.26|311.11|311.21|311.06|7
1716821100000|2024-05-27 14:45:00||311.11||311.06||311.11||311.06|57
1716821400000|2024-05-27 14:50:00|311.21|311.01|311.21|311.01|311.21|311.06|311.21|311.01|15
1716821700000|2024-05-27 14:55:00|311.16|311.06|311.21|311.01|311.26|311.11|311.16|311.01|13
1716822000000|2024-05-27 15:00:00|311.16|311.06|311.21|311.01|311.21|311.06|311.16|311.01|31
1716822300000|2024-05-27 15:05:00||311.06||311.06||311.06||311.01|1
1716822600000|2024-05-27 15:10:00||311.01||311.01||311.06||311.01|0
1716822900000|2024-05-27 15:15:00|311.26|311.06|311.26|311.06|311.26|311.06|311.21|311.01|0
1716823200000|2024-05-27 15:20:00|311.21|311.11|311.26|311.11|311.26|311.11|311.21|311.06|29
1716823500000|2024-05-27 15:25:00|311.31|311.06|311.31|311.16|311.31|311.16|311.26|311.06|7
1716823800000|2024-05-27 15:30:00|311.36|311.11|311.36|311.21|311.41|311.26|311.31|311.11|49
1716824100000|2024-05-27 15:35:00||311.16||311.16||311.21||311.16|2
1716824400000|2024-05-27 15:40:00|311.31|311.11|311.21|311.06|311.31|311.11|311.11|310.91|123
1716824700000|2024-05-27 15:45:00|311.26|311.01|311.41|311.21|311.41|311.21|311.26|311.01|23
1716825000000|2024-05-27 15:50:00||311.26||311.21||311.26||311.21|0
1716825300000|2024-05-27 15:55:00|||||||||30
1716825600000|2024-05-27 16:00:00|311.36|311.31|311.36|311.21|311.46|311.31|311.36|311.21|12
1716825900000|2024-05-27 16:05:00|311.31|311.16|311.21|311.06|311.31|311.16|311.21|311.06|17
1716826200000|2024-05-27 16:10:00|311.26|311.01|311.31|311.11|311.31|311.11|311.26|311.01|11
1716826500000|2024-05-27 16:15:00||311.16||311.11||311.16||311.11|35
1716826800000|2024-05-27 16:20:00|311.26|311.06|311.26|311.06|311.26|311.11|311.26|311.06|0
1716827100000|2024-05-27 16:25:00|311.31|311.11|311.31|311.11|311.31|311.11|311.31|311.11|0
1716827400000|2024-05-27 16:30:00|311.26|311.06|311.26|311.06|311.26|311.06|311.21|311.06|0
1716828000000|2024-05-27 16:40:00||311.11||311.06||311.11||311.06|0
1716828300000|2024-05-27 16:45:00|311.31|311.11|311.36|311.16|311.36|311.16|311.31|311.11|102
1716828600000|2024-05-27 16:50:00|311.31|311.11|311.26|311.11|311.31|311.11|311.26|311.11|16
1716828900000|2024-05-27 16:55:00|311.31|311.06|311.21|311.06|311.31|311.11|311.21|311.01|38
1716829200000|2024-05-27 17:00:00||311.01||311.06||311.06||311.01|0
1716830100000|2024-05-27 17:15:00||311.01||311.01||311.01||311.01|4
1716831900000|2024-05-27 17:45:00|311.26|311.06|311.21|311.06|311.26|311.06|311.21|311.06|36
1716832200000|2024-05-27 17:50:00|311.26||311.21||311.26||311.21||0
1716832800000|2024-05-27 18:00:00|311.26||311.26||311.26||311.26||0
1716833100000|2024-05-27 18:05:00|311.21|311.11|311.21|311.01|311.21|311.11|311.21|311.01|1
1716835500000|2024-05-27 18:45:00|311.16||311.16||311.21||311.16||0
1716835800000|2024-05-27 18:50:00|||||||||30
1716836100000|2024-05-27 18:55:00|311.21||311.21||311.21||311.21||0
1716837000000|2024-05-27 19:10:00|311.26|311.06|311.26|311.06|311.26|311.06|311.26|311.06|2
1716837600000|2024-05-27 19:20:00|311.21|311.01|311.21|311.01|311.21|311.01|311.21|311.01|0
1716838200000|2024-05-27 19:30:00|311.26|311.06|311.26|311.06|311.26|311.06|311.26|311.06|0
1716839700000|2024-05-27 19:55:00|||||||||30
1716840000000|2024-05-27 20:00:00|311.21|311.01|311.21|311.01|311.21|311.01|311.21|311.01|0
1716840600000|2024-05-27 20:10:00|311.16||311.21||311.21||311.16||0
1716841200000|2024-05-27 20:20:00|311.16||311.21||311.21||311.16||0
1716842100000|2024-05-27 20:35:00|311.16||311.16||311.16||311.16||0
1716842400000|2024-05-27 20:40:00|311.21|311.06|311.26|311.01|311.26|311.06|311.21|311.01|8
1716843300000|2024-05-27 20:55:00|311.31||311.31||311.31||311.31||2
1716843600000|2024-05-27 21:00:00|311.36|310.76|311.36|310.76|311.36|310.76|311.36|310.76|0
1716844200000|2024-05-27 21:10:00|311.51|310.91|311.41|310.81|311.51|310.91|311.41|310.81|0
1716847200000|2024-05-27 22:00:00|311.31|310.71|311.31|310.71|311.31|310.71|311.31|310.71|0
1716847500000|2024-05-27 22:05:00|311.21|310.61|311.31|310.71|311.31|310.71|311.21|310.61|0
1716847800000|2024-05-27 22:10:00|311.21|310.61|311.21|310.61|311.21|310.61|311.21|310.61|0
1716848400000|2024-05-27 22:20:00|311.11|310.51|311.11|310.51|311.11|310.51|311.11|310.51|0
1716848700000|2024-05-27 22:25:00|311.21|310.61|311.11|310.51|311.21|310.61|311.11|310.51|0
1716849000000|2024-05-27 22:30:00|311.21|310.61|311.11|310.51|311.21|310.61|311.11|310.51|0
1716849300000|2024-05-27 22:35:00|311.01|310.41|311.11|310.51|311.11|310.51|311.01|310.41|0
1716849900000|2024-05-27 22:45:00|311.21|310.61|311.11|310.51|311.21|310.61|311.11|310.51|0
1716850200000|2024-05-27 22:50:00|311.21|310.61|311.21|310.61|311.21|310.61|311.21|310.61|0
1716850800000|2024-05-27 23:00:00|311.11|310.51|311.11|310.51|311.11|310.51|311.11|310.51|0
1716851100000|2024-05-27 23:05:00|311.21|310.61|311.21|310.61|311.21|310.61|311.11|310.51|0
1716851400000|2024-05-27 23:10:00|311.11|310.51|311.21|310.61|311.21|310.61|311.11|310.51|0
1716852300000|2024-05-27 23:25:00|311.11|310.51|311.21|310.61|311.21|310.61|311.11|310.51|0
1716852600000|2024-05-27 23:30:00|311.11|310.51|311.11|310.51|311.21|310.61|311.11|310.51|0
1716852900000|2024-05-27 23:35:00|311.21|310.61|311.11|310.51|311.21|310.61|311.11|310.51|0
1716854100000|2024-05-27 23:55:00|311.01|310.41|311.01|310.41|311.11|310.51|311.01|310.41|0
1716854700000|2024-05-28 00:05:00|311.11|310.51|311.01|310.41|311.11|310.51|311.01|310.41|0
1716855000000|2024-05-28 00:10:00|310.91|310.31|311.01|310.41|311.01|310.41|310.91|310.31|0
1716855300000|2024-05-28 00:15:00|311.11|310.51|311.01|310.41|311.11|310.51|311.01|310.41|0
1716855600000|2024-05-28 00:20:00|311.11|310.51|311.01|310.41|311.11|310.51|311.01|310.41|0
1716856200000|2024-05-28 00:30:00|311.06|310.76|310.71|310.56|311.16|310.96|310.71|310.56|3745
1716856500000|2024-05-28 00:35:00|310.76|310.51|310.41|310.26|310.76|310.56|310.41|310.26|4929
1716856800000|2024-05-28 00:40:00|310.36|310.21|310.81|310.66|310.81|310.66|310.21|310.06|989
1716857100000|2024-05-28 00:45:00|310.86|310.76|310.46|310.26|311.01|310.86|310.46|310.26|167
1716857400000|2024-05-28 00:50:00|310.41|310.31|311.06|310.86|311.06|310.91|310.41|310.31|197
1716857700000|2024-05-28 00:55:00|311.01|310.91|311.16|310.96|311.16|311.01|310.91|310.71|251
1716858000000|2024-05-28 01:00:00|311.31|311.01|311.56|311.36|311.61|311.46|310.91|310.71|1026
1716858300000|2024-05-28 01:05:00|311.61|311.41|311.61|311.41|311.96|311.76|311.56|311.41|453
1716858600000|2024-05-28 01:10:00|311.66|311.46|311.46|311.31|311.66|311.51|311.41|311.26|410
1716858900000|2024-05-28 01:15:00|311.41|311.26|311.91|311.76|311.91|311.76|311.21|311.06|635
1716859200000|2024-05-28 01:20:00|311.96|311.71|311.86|311.71|312.06|311.86|311.76|311.61|1146
1716859500000|2024-05-28 01:25:00|311.81|311.66|311.71|311.56|312.06|311.91|311.71|311.56|572
1716859800000|2024-05-28 01:30:00|311.66|311.51|311.91|311.76|312.01|311.86|311.66|311.51|1210
1716860100000|2024-05-28 01:35:00|311.96|311.71|312.11|311.96|312.16|311.96|311.91|311.71|739
1716860400000|2024-05-28 01:40:00|312.06|311.91|311.51|311.36|312.11|311.96|311.46|311.31|504
1716860700000|2024-05-28 01:45:00|311.56|311.41|311.86|311.71|311.91|311.76|311.51|311.36|797
1716861000000|2024-05-28 01:50:00|311.81|311.66|311.86|311.71|311.96|311.76|311.76|311.61|292
1716861300000|2024-05-28 01:55:00|311.91|311.76|311.81|311.66|312.01|311.86|311.71|311.56|430
1716861600000|2024-05-28 02:00:00|311.86|311.71|311.76|311.61|312.01|311.86|311.76|311.56|681
1716861900000|2024-05-28 02:05:00|311.66|311.56|311.56|311.41|311.66|311.56|311.51|311.36|520
1716862200000|2024-05-28 02:10:00|311.61|311.46|311.61|311.41|311.61|311.46|311.41|311.26|680
1716862500000|2024-05-28 02:15:00|311.66|311.46|311.46|311.31|311.66|311.51|311.41|311.26|963
1716862800000|2024-05-28 02:20:00|311.51|311.36|311.81|311.66|311.81|311.66|311.46|311.31|459
1716863100000|2024-05-28 02:25:00|311.76|311.61|311.56|311.41|311.91|311.71|311.56|311.36|516
1716863400000|2024-05-28 02:30:00|311.51|311.36|311.61|311.46|311.66|311.51|311.51|311.36|566
1716863700000|2024-05-28 02:35:00|311.66|311.51|311.71|311.51|311.76|311.61|311.51|311.31|441
1716864000000|2024-05-28 02:40:00|311.66|311.46|311.56|311.41|311.71|311.51|311.51|311.36|354
1716864300000|2024-05-28 02:45:00|311.61|311.36|311.56|311.41|311.61|311.46|311.46|311.31|392
1716864600000|2024-05-28 02:50:00|311.51|311.36|311.51|311.36|311.61|311.46|311.36|311.21|564
1716864900000|2024-05-28 02:55:00|311.56|311.41|311.46|311.31|311.56|311.41|311.36|311.21|724
1716865200000|2024-05-28 03:00:00|311.41|311.26|311.56|311.41|311.61|311.46|311.41|311.26|1607
1716865500000|2024-05-28 03:05:00|311.61|311.46|311.56|311.41|311.61|311.46|311.46|311.31|397
1716865800000|2024-05-28 03:10:00|311.61|311.46|311.76|311.61|311.81|311.66|311.56|311.41|653
1716866100000|2024-05-28 03:15:00|311.71|311.56|311.76|311.61|311.81|311.66|311.66|311.51|365
1716866400000|2024-05-28 03:20:00|311.81|311.66|312.11|311.96|312.11|311.96|311.81|311.66|405
1716866700000|2024-05-28 03:25:00|312.06|311.91|311.96|311.81|312.06|311.91|311.91|311.71|447
1716867000000|2024-05-28 03:30:00|312.01|311.86|311.96|311.81|312.01|311.86|311.86|311.66|310
1716867300000|2024-05-28 03:35:00|311.91|311.76|312.01|311.86|312.01|311.86|311.91|311.76|505
1716867600000|2024-05-28 03:40:00|311.96|311.81|312.01|311.86|312.01|311.86|311.91|311.76|430
1716867900000|2024-05-28 03:45:00|311.96|311.81|311.96|311.81|311.96|311.81|311.91|311.71|455
1716868200000|2024-05-28 03:50:00|311.91|311.76|311.86|311.71|311.96|311.81|311.81|311.66|392
1716868500000|2024-05-28 03:55:00|311.91|311.76|311.91|311.76|311.96|311.76|311.81|311.66|423
1716868800000|2024-05-28 04:00:00|311.96|311.81|312.01|311.86|312.06|311.91|311.96|311.81|213
1716869100000|2024-05-28 04:05:00|312.06|311.91|312.01|311.86|312.06|311.91|312.01|311.81|541
1716869400000|2024-05-28 04:10:00|311.96|311.81|311.91|311.76|311.96|311.81|311.91|311.76|320
1716869700000|2024-05-28 04:15:00|311.96|311.81|311.91|311.76|311.96|311.81|311.86|311.71|447
1716870000000|2024-05-28 04:20:00|311.86|311.71|312.01|311.86|312.01|311.86|311.86|311.71|283
1716870300000|2024-05-28 04:25:00|311.96|311.81|311.91|311.76|312.01|311.86|311.91|311.76|373
1716870600000|2024-05-28 04:30:00|311.96|311.81|311.91|311.76|312.01|311.86|311.91|311.76|315
1716870900000|2024-05-28 04:35:00|311.96|311.81|312.01|311.86|312.01|311.86|311.96|311.81|205
1716871200000|2024-05-28 04:40:00|311.96|311.81|311.96|311.81|312.01|311.86|311.96|311.81|278
1716871500000|2024-05-28 04:45:00|311.91|311.76|311.91|311.76|311.96|311.76|311.91|311.76|348
1716871800000|2024-05-28 04:50:00|311.86|311.71|311.86|311.71|311.91|311.76|311.86|311.71|373
1716872100000|2024-05-28 04:55:00|311.81|311.66|311.76|311.61|311.86|311.66|311.76|311.61|354
1716872400000|2024-05-28 05:00:00|311.71|311.56|311.76|311.61|311.76|311.61|311.61|311.46|366
1716872700000|2024-05-28 05:05:00|311.71|311.56|311.76|311.61|311.91|311.71|311.71|311.56|417
1716873000000|2024-05-28 05:10:00|311.71|311.56|311.61|311.46|311.76|311.61|311.61|311.46|345
1716873300000|2024-05-28 05:15:00|311.66|311.51|311.46|311.31|311.66|311.51|311.46|311.31|408
1716873600000|2024-05-28 05:20:00|311.51|311.36|311.61|311.46|311.61|311.46|311.46|311.31|253
1716873900000|2024-05-28 05:25:00|311.56|311.41|311.56|311.41|311.61|311.46|311.51|311.36|350
1716874200000|2024-05-28 05:30:00|311.51|311.36|311.51|311.36|311.56|311.36|311.41|311.26|385
1716874500000|2024-05-28 05:35:00|311.56|311.41|311.66|311.51|311.71|311.51|311.41|311.26|316
1716874800000|2024-05-28 05:40:00|311.71|311.56|311.71|311.56|311.71|311.56|311.61|311.41|493
1716875100000|2024-05-28 05:45:00|311.66|311.51|311.66|311.51|311.81|311.66|311.66|311.51|418
1716875400000|2024-05-28 05:50:00|311.61|311.46|311.61|311.46|311.66|311.51|311.51|311.36|424
1716875700000|2024-05-28 05:55:00|311.56|311.41|311.51|311.36|311.56|311.41|311.36|311.21|1330
1716876000000|2024-05-28 06:00:00|311.56|311.41|311.46|311.31|311.61|311.46|311.41|311.26|443
1716876300000|2024-05-28 06:05:00|311.41|311.26|311.61|311.46|311.61|311.46|311.41|311.26|571
1716876600000|2024-05-28 06:10:00|311.56|311.41|311.66|311.51|311.71|311.51|311.51|311.36|394
1716876900000|2024-05-28 06:15:00|311.71|311.46|311.66|311.51|311.71|311.56|311.56|311.41|332
1716877200000|2024-05-28 06:20:00|311.71|311.56|311.51|311.36|311.71|311.56|311.51|311.36|484
1716877500000|2024-05-28 06:25:00|311.56|311.31|311.51|311.36|311.56|311.36|311.41|311.26|496
1716877800000|2024-05-28 06:30:00|311.56|311.41|311.76|311.61|311.81|311.61|311.56|311.41|880
1716878100000|2024-05-28 06:35:00|311.81|311.56|311.86|311.71|311.91|311.76|311.76|311.56|420
1716878400000|2024-05-28 06:40:00|311.81|311.66|311.61|311.46|311.81|311.66|311.61|311.41|391
1716878700000|2024-05-28 06:45:00|311.66|311.51|311.76|311.56|311.81|311.61|311.66|311.51|963
1716879000000|2024-05-28 06:50:00|311.71|311.61|311.66|311.51|311.76|311.61|311.66|311.51|578
1716879300000|2024-05-28 06:55:00|311.71|311.56|311.81|311.66|311.86|311.71|311.66|311.51|343
1716879600000|2024-05-28 07:00:00|311.86|311.71|311.96|311.81|312.06|311.91|311.86|311.71|537
1716879900000|2024-05-28 07:05:00|311.91|311.76|311.96|311.81|312.01|311.86|311.86|311.71|445
1716880200000|2024-05-28 07:10:00|311.91|311.76|311.86|311.71|312.01|311.86|311.86|311.71|319
1716880500000|2024-05-28 07:15:00|311.81|311.66|311.96|311.76|311.96|311.81|311.81|311.66|382
1716880800000|2024-05-28 07:20:00|311.91|311.81|312.06|311.91|312.11|311.96|311.91|311.76|331
1716881100000|2024-05-28 07:25:00|312.11|311.96|312.06|311.91|312.11|311.96|312.06|311.91|1207
1716881400000|2024-05-28 07:30:00|312.11|311.96|312.01|311.86|312.11|311.96|312.01|311.86|1007
1716881700000|2024-05-28 07:35:00|312.06|311.91|312.16|312.01|312.16|312.01|312.01|311.86|632
1716882000000|2024-05-28 07:40:00|312.11|311.96|312.06|311.91|312.16|312.01|312.01|311.86|341
1716882300000|2024-05-28 07:45:00|312.11|311.96|312.16|312.01|312.16|312.01|312.11|311.91|375
1716882600000|2024-05-28 07:50:00|312.11|311.96|312.01|311.86|312.16|312.01|312.01|311.86|290
1716882900000|2024-05-28 07:55:00|312.06|311.91|311.91|311.71|312.06|311.91|311.91|311.71|601
1716883200000|2024-05-28 08:00:00|311.86|311.76|311.71|311.56|312.01|311.86|311.71|311.56|3179
1716883500000|2024-05-28 08:05:00|311.66|311.51|311.76|311.61|311.81|311.66|311.66|311.51|460
1716883800000|2024-05-28 08:10:00|311.81|311.66|311.61|311.46|311.81|311.66|311.61|311.46|1103
1716884100000|2024-05-28 08:15:00|311.66|311.51|311.36|311.21|311.76|311.61|311.36|311.21|867
1716884400000|2024-05-28 08:20:00|311.31|311.16|311.31|311.16|311.41|311.26|311.21|311.06|4769
1716884700000|2024-05-28 08:25:00|311.26|311.11|311.11|310.96|311.31|311.16|311.11|310.96|382
1716885000000|2024-05-28 08:30:00|311.16|311.01|311.11|310.91|311.16|311.01|311.06|310.91|357
1716885300000|2024-05-28 08:35:00|311.06|310.96|311.06|310.86|311.11|310.96|310.96|310.81|258
1716885600000|2024-05-28 08:40:00|311.01|310.91|311.16|311.01|311.31|311.16|311.01|310.86|330
1716885900000|2024-05-28 08:45:00|311.11|310.96|311.26|311.11|311.26|311.11|311.11|310.96|263
1716886200000|2024-05-28 08:50:00|311.21|311.06|311.21|311.06|311.31|311.16|311.16|311.01|382
1716886500000|2024-05-28 08:55:00|311.16|311.01|311.21|311.01|311.21|311.06|311.16|310.96|1135
1716886800000|2024-05-28 09:00:00|311.09|310.89|310.99|310.84|311.09|310.89|310.84|310.69|1079
1716887100000|2024-05-28 09:05:00|310.94|310.79|310.54|310.39|310.94|310.84|310.54|310.34|688
1716887400000|2024-05-28 09:10:00|310.59|310.44|310.54|310.39|310.69|310.54|310.54|310.39|1380
1716887700000|2024-05-28 09:15:00|310.59|310.44|310.59|310.39|310.64|310.49|310.54|310.39|226
1716888000000|2024-05-28 09:20:00|310.79|310.19|310.89|310.29|310.89|310.29|310.79|310.19|0
1716888300000|2024-05-28 09:25:00|310.79|310.19|310.79|310.19|310.89|310.29|310.79|310.19|12
1716888600000|2024-05-28 09:30:00|310.69|310.09|310.79|310.19|310.79|310.19|310.69|310.09|0
1716889800000|2024-05-28 09:50:00|310.54|310.34|310.19|310.04|310.59|310.39|310.19|309.99|202
1716890100000|2024-05-28 09:55:00|310.24|310.14|310.19|309.99|310.39|310.19|310.14|309.99|180
1716890400000|2024-05-28 10:00:00|310.14|309.94|309.94|309.74|310.29|310.09|309.94|309.74|163
1716890700000|2024-05-28 10:05:00|309.99|309.79|309.64|309.49|310.09|309.94|309.64|309.49|340
1716891000000|2024-05-28 10:10:00|309.69|309.54|309.49|309.34|309.74|309.59|309.29|309.09|492
1716891300000|2024-05-28 10:15:00|309.54|309.39|309.64|309.44|309.64|309.44|309.39|309.24|267
1716891600000|2024-05-28 10:20:00|309.59|309.49|309.49|309.34|309.69|309.54|309.44|309.29|60
1716891900000|2024-05-28 10:25:00|309.44|309.29|309.44|309.29|309.54|309.39|309.44|309.29|30
1716892200000|2024-05-28 10:30:00|309.49|309.34|309.69|309.54|309.69|309.54|309.49|309.34|22
1716892500000|2024-05-28 10:35:00|309.74|309.59|309.79|309.59|309.79|309.64|309.69|309.54|26
1716892800000|2024-05-28 10:40:00|309.84|309.64|309.69|309.54|309.84|309.64|309.69|309.49|8
1716893100000|2024-05-28 10:45:00|309.64|309.49|309.69|309.49|309.69|309.49|309.59|309.44|17
1716893400000|2024-05-28 10:50:00|309.64|309.54|309.64|309.49|309.74|309.54|309.64|309.49|11
1716893700000|2024-05-28 10:55:00|309.59|309.44|309.69|309.54|309.69|309.54|309.59|309.44|8
1716894000000|2024-05-28 11:00:00|309.64|309.49|309.64|309.44|309.69|309.54|309.59|309.44|6
1716894300000|2024-05-28 11:05:00|309.69|309.49|309.69|309.54|309.74|309.59|309.64|309.49|9
1716894600000|2024-05-28 11:10:00|309.74|309.49|309.74|309.59|309.74|309.59|309.69|309.49|22
1716894900000|2024-05-28 11:15:00|309.69|309.54|309.69|309.54|309.74|309.59|309.69|309.49|11
1716895200000|2024-05-28 11:20:00|309.64|309.49|309.59|309.39|309.64|309.49|309.54|309.34|9
1716895500000|2024-05-28 11:25:00|309.54|309.44|309.54|309.39|309.59|309.44|309.54|309.39|30
1716895800000|2024-05-28 11:30:00|309.59|309.44|309.59|309.39|309.59|309.44|309.49|309.34|20
1716896100000|2024-05-28 11:35:00|309.64|309.44|309.64|309.44|309.64|309.49|309.59|309.39|3
1716896400000|2024-05-28 11:40:00|309.69|309.49|309.69|309.54|309.69|309.54|309.64|309.49|3
1716896700000|2024-05-28 11:45:00|309.74|309.59|309.79|309.64|309.79|309.64|309.69|309.54|35
1716897000000|2024-05-28 11:50:00|309.84|309.69|309.89|309.69|309.89|309.74|309.84|309.69|16
1716897300000|2024-05-28 11:55:00|309.84|309.74|309.89|309.74|309.89|309.74|309.84|309.69|20
1716897600000|2024-05-28 12:00:00|309.94|309.79|309.99|309.84|310.04|309.89|309.89|309.74|88
1716897900000|2024-05-28 12:05:00|309.94|309.79|309.89|309.74|310.04|309.89|309.89|309.74|31
1716898200000|2024-05-28 12:10:00|309.84|309.69|309.84|309.69|309.84|309.69|309.79|309.64|16
1716898500000|2024-05-28 12:15:00|309.79|309.64|309.79|309.64|309.84|309.69|309.74|309.59|20
1716898800000|2024-05-28 12:20:00|309.84|309.59|309.84|309.69|309.84|309.69|309.74|309.59|67
1716899100000|2024-05-28 12:25:00|309.89|309.74|309.89|309.74|309.94|309.79|309.89|309.74|56
1716899400000|2024-05-28 12:30:00|309.94|309.79|309.89|309.74|309.94|309.79|309.89|309.74|18
1716899700000|2024-05-28 12:35:00|309.94|309.79|310.04|309.89|310.04|309.89|309.94|309.79|9
1716900000000|2024-05-28 12:40:00|309.99|309.84|309.89|309.74|309.99|309.84|309.89|309.74|32
1716900300000|2024-05-28 12:45:00|309.84|309.69|309.94|309.79|309.94|309.79|309.84|309.69|42
1716900600000|2024-05-28 12:50:00|309.99|309.84|310.04|309.89|310.04|309.89|309.94|309.79|15
1716900900000|2024-05-28 12:55:00|309.99|309.84|309.94|309.79|310.04|309.89|309.94|309.79|17
1716901200000|2024-05-28 13:00:00|309.99|309.84|309.94|309.79|310.04|309.84|309.94|309.79|25
1716901500000|2024-05-28 13:05:00|309.89|309.74|309.94|309.79|309.99|309.79|309.84|309.69|60
1716901800000|2024-05-28 13:10:00|309.89|309.74|309.89|309.74|309.94|309.79|309.89|309.74|44
1716902100000|2024-05-28 13:15:00|309.84|309.69|309.94|309.74|309.94|309.79|309.84|309.69|70
1716902400000|2024-05-28 13:20:00|309.89|309.79|310.04|309.89|310.14|309.99|309.89|309.79|202
1716902700000|2024-05-28 13:25:00|309.99|309.84|309.94|309.79|309.99|309.84|309.84|309.69|71
1716903000000|2024-05-28 13:30:00|309.89|309.74|309.09|308.89|309.89|309.79|309.09|308.89|591
1716903300000|2024-05-28 13:35:00|309.04|308.94|308.49|308.34|309.04|308.94|308.49|308.34|186
1716903600000|2024-05-28 13:40:00|308.54|308.39|308.49|308.34|308.74|308.59|308.04|307.89|866
1716903900000|2024-05-28 13:45:00|308.44|308.29|308.19|307.99|308.49|308.29|308.14|307.99|251
1716904200000|2024-05-28 13:50:00|308.14|308.04|307.99|307.84|308.24|308.09|307.99|307.84|93
1716904500000|2024-05-28 13:55:00|308.04|307.89|308.14|307.94|308.34|308.14|307.94|307.79|158
1716904800000|2024-05-28 14:00:00|308.04|307.89|307.99|307.79|308.14|307.94|307.89|307.74|34
1716905100000|2024-05-28 14:05:00|307.94|307.84|308.14|307.94|308.14|307.99|307.89|307.69|59
1716905400000|2024-05-28 14:10:00|308.19|307.99|308.19|307.99|308.44|308.29|308.09|307.89|260
1716905700000|2024-05-28 14:15:00|308.24|308.04|308.14|307.94|308.24|308.04|307.99|307.79|20
1716906000000|2024-05-28 14:20:00|308.09|307.99|308.04|307.89|308.29|308.09|307.99|307.79|88
1716906300000|2024-05-28 14:25:00|308.09|307.94|308.04|307.89|308.09|307.94|307.89|307.74|36
1716906600000|2024-05-28 14:30:00|307.99|307.84|308.04|307.84|308.19|308.04|307.94|307.79|30
1716906900000|2024-05-28 14:35:00|307.99|307.89|307.84|307.64|307.99|307.89|307.79|307.64|101
1716907200000|2024-05-28 14:40:00|307.89|307.69|308.04|307.89|308.09|307.89|307.89|307.64|125
1716907500000|2024-05-28 14:45:00|307.99|307.84|308.24|308.09|308.24|308.09|307.89|307.74|82
1716907800000|2024-05-28 14:50:00|308.29|308.14|308.24|308.09|308.34|308.19|308.14|307.99|27
1716908100000|2024-05-28 14:55:00|308.29|308.14|308.39|308.24|308.44|308.29|308.24|308.09|36
1716908400000|2024-05-28 15:00:00|308.34|308.19|308.19|308.04|308.39|308.24|308.19|308.04|20
1716908700000|2024-05-28 15:05:00|308.24|308.09|308.34|308.14|308.44|308.29|308.19|307.99|251
1716909000000|2024-05-28 15:10:00|308.39|308.19|308.49|308.34|308.59|308.44|308.34|308.14|17
1716909300000|2024-05-28 15:15:00|308.54|308.39|308.49|308.34|308.54|308.39|308.44|308.24|53
1716909600000|2024-05-28 15:20:00|308.54|308.39|308.64|308.49|308.74|308.54|308.49|308.39|29
1716909900000|2024-05-28 15:25:00|308.59|308.44|308.59|308.39|308.64|308.49|308.54|308.39|343
1716910200000|2024-05-28 15:30:00|308.64|308.44|308.59|308.44|308.64|308.49|308.54|308.39|19
1716910500000|2024-05-28 15:35:00|308.64|308.49|308.54|308.39|308.64|308.49|308.44|308.29|62
1716910800000|2024-05-28 15:40:00|308.59|308.44|308.79|308.64|308.84|308.64|308.59|308.44|15
1716911100000|2024-05-28 15:45:00|308.74|308.59|308.74|308.59|308.79|308.64|308.69|308.54|3
1716911400000|2024-05-28 15:50:00|308.79|308.64|308.84|308.69|308.84|308.69|308.79|308.59|0
1716911700000|2024-05-28 15:55:00||308.64||308.69||308.69||308.64|1
1716912000000|2024-05-28 16:00:00|308.89|308.74|308.79|308.64|308.94|308.79|308.79|308.64|3
1716912300000|2024-05-28 16:05:00|308.74|308.59|308.84|308.64|308.84|308.64|308.69|308.54|3
1716912600000|2024-05-28 16:10:00|308.79|308.69|308.99|308.84|308.99|308.84|308.79|308.64|17
1716912900000|2024-05-28 16:15:00|308.94|308.79|308.84|308.69|308.94|308.79|308.79|308.64|33
1716913200000|2024-05-28 16:20:00|308.79|308.64|308.84|308.69|308.84|308.69|308.79|308.64|22
1716913500000|2024-05-28 16:25:00|308.79|308.64|308.79|308.64|308.84|308.69|308.74|308.59|64
1716913800000|2024-05-28 16:30:00|308.84|308.69|308.79|308.64|308.84|308.69|308.74|308.54|4
1716914100000|2024-05-28 16:35:00|308.84|308.69|308.99|308.79|308.99|308.84|308.84|308.64|5
1716914400000|2024-05-28 16:40:00|308.94|308.84|308.99|308.79|308.99|308.84|308.94|308.79|0
1716914700000|2024-05-28 16:45:00|308.94|308.84|308.89|308.74|308.99|308.84|308.89|308.69|36
1716915000000|2024-05-28 16:50:00|308.94|308.69|308.89|308.69|308.94|308.79|308.89|308.69|2
1716915300000|2024-05-28 16:55:00|308.84|308.64|308.79|308.64|308.89|308.69|308.79|308.59|35
1716915600000|2024-05-28 17:00:00|308.84|308.59|308.64|308.44|308.84|308.69|308.59|308.44|20
1716915900000|2024-05-28 17:05:00|308.59|308.49|308.79|308.64|308.79|308.64|308.59|308.44|25
1716916200000|2024-05-28 17:10:00|308.74|308.59|308.79|308.59|308.79|308.64|308.74|308.59|1
1716916500000|2024-05-28 17:15:00|308.74|308.54|308.79|308.59|308.79|308.59|308.64|308.49|4
1716916800000|2024-05-28 17:20:00|308.84|308.64|308.79|308.59|308.84|308.64|308.69|308.54|3
1716917100000|2024-05-28 17:25:00|308.74|308.64|308.74|308.59|308.84|308.69|308.74|308.59|4
1716917400000|2024-05-28 17:30:00|308.69|308.54|308.79|308.59|308.79|308.64|308.69|308.54|9
1716917700000|2024-05-28 17:35:00|308.74|308.54|308.74|308.54|308.84|308.64|308.74|308.54|3
1716918000000|2024-05-28 17:40:00|308.69|308.59|308.79|308.59|308.79|308.59|308.69|308.54|1
1716918300000|2024-05-28 17:45:00|308.74|308.54|308.69|308.49|308.79|308.59|308.59|308.44|50
1716918600000|2024-05-28 17:50:00|308.64|308.44|308.64|308.44|308.74|308.54|308.44|308.29|46
1716918900000|2024-05-28 17:55:00|308.59|308.39|308.59|308.44|308.69|308.49|308.54|308.34|53
1716919200000|2024-05-28 18:00:00|308.54|308.39|308.74|308.59|308.79|308.59|308.54|308.39|91
1716919500000|2024-05-28 18:05:00|308.69|308.54|308.74|308.59|308.79|308.64|308.69|308.54|110
1716919800000|2024-05-28 18:10:00|308.79|308.64|308.79|308.59|308.79|308.64|308.69|308.54|4
1716920100000|2024-05-28 18:15:00|308.74|308.54|308.64|308.44|308.74|308.59|308.59|308.39|4
1716920400000|2024-05-28 18:20:00|308.59|308.39|308.49|308.29|308.59|308.39|308.39|308.24|5
1716920700000|2024-05-28 18:25:00|308.44|308.24|308.44|308.24|308.49|308.34|308.34|308.19|3
1716921000000|2024-05-28 18:30:00|308.39|308.19|308.29|308.14|308.44|308.29|308.24|308.09|12
1716921300000|2024-05-28 18:35:00|308.34|308.09|308.24|308.04|308.34|308.14|308.14|307.94|6
1716921600000|2024-05-28 18:40:00|308.29|308.09|308.29|308.09|308.34|308.19|308.24|308.09|1
1716921900000|2024-05-28 18:45:00|308.24|308.14|308.34|308.14|308.34|308.19|308.19|307.99|6
1716922200000|2024-05-28 18:50:00|308.29|308.09|308.34|308.14|308.34|308.14|308.19|308.04|0
1716922500000|2024-05-28 18:55:00|308.39|308.19|308.49|308.34|308.49|308.34|308.39|308.14|0
1716922800000|2024-05-28 19:00:00|308.44|308.29|308.54|308.34|308.59|308.44|308.44|308.29|22
1716923100000|2024-05-28 19:05:00|308.49|308.39|308.69|308.54|308.69|308.54|308.49|308.34|15
1716923400000|2024-05-28 19:10:00|308.64|308.49|308.59|308.44|308.69|308.54|308.54|308.39|26
1716923700000|2024-05-28 19:15:00|308.54|308.39|308.69|308.54|308.69|308.54|308.54|308.39|4
1716924000000|2024-05-28 19:20:00|308.64|308.49|308.69|308.54|308.69|308.54|308.59|308.44|7
1716924300000|2024-05-28 19:25:00|308.74|308.59|308.69|308.54|308.84|308.69|308.69|308.54|4
1716924600000|2024-05-28 19:30:00|308.74|308.59|308.94|308.74|308.94|308.74|308.74|308.54|4
1716924900000|2024-05-28 19:35:00|308.89|308.69|308.89|308.69|308.94|308.79|308.84|308.64|1
1716925200000|2024-05-28 19:40:00|308.84|308.64|308.79|308.59|308.89|308.69|308.79|308.54|0
1716925500000|2024-05-28 19:45:00|308.84|308.64|308.89|308.69|308.94|308.79|308.84|308.64|3
1716925800000|2024-05-28 19:50:00|308.94|308.74|308.94|308.79|308.99|308.84|308.89|308.69|4
1716926100000|2024-05-28 19:55:00|308.99|308.84|309.24|309.04|309.24|309.04|308.94|308.74|26
1716926400000|2024-05-28 20:00:00|309.19|309.09|309.04|308.89|309.29|309.09|309.04|308.89|9
1716926700000|2024-05-28 20:05:00|||||||||2
1716927000000|2024-05-28 20:10:00|308.99|308.84|308.99|308.84|309.04|308.84|308.99|308.84|8
1716927300000|2024-05-28 20:15:00|309.04|308.89|309.04|308.84|309.04|308.89|309.04|308.84|13
1716927600000|2024-05-28 20:20:00||308.89||308.89||308.89||308.84|1
1716928200000|2024-05-28 20:30:00||308.84||308.84||308.84||308.84|1
1716928500000|2024-05-28 20:35:00|308.99||309.04||309.04||308.99||2
1716928800000|2024-05-28 20:40:00|308.99|308.89|309.09|308.89|309.09|308.89|308.99|308.84|6
1716929100000|2024-05-28 20:45:00|309.14|308.94|309.44|309.29|309.44|309.29|309.14|308.94|49
1716929400000|2024-05-28 20:50:00|309.39|309.24|309.44|309.19|309.44|309.24|309.39|309.19|3
1716929700000|2024-05-28 20:55:00|309.39|309.24|309.49|309.29|309.49|309.29|309.39|309.19|7
1716930000000|2024-05-28 21:00:00||308.94||308.39||308.94||308.39|0
1716930600000|2024-05-28 21:10:00|309.29|308.69|309.19|308.59|309.29|308.69|309.19|308.59|0
1716930900000|2024-05-28 21:15:00|309.29|308.69|309.29|308.69|309.29|308.69|309.29|308.69|0
1716933300000|2024-05-28 21:55:00|309.19|308.59|309.29|308.69|309.29|308.69|309.19|308.59|0
1716933600000|2024-05-28 22:00:00|309.19|308.59|309.09|308.49|309.29|308.69|309.09|308.49|0
1716933900000|2024-05-28 22:05:00|309.19|308.59|309.19|308.59|309.19|308.59|309.09|308.49|0
1716934500000|2024-05-28 22:15:00|309.09|308.49|309.19|308.59|309.19|308.59|309.09|308.49|0
1716934800000|2024-05-28 22:20:00|309.09|308.49|308.79|308.19|309.09|308.49|308.79|308.19|0
1716936600000|2024-05-28 22:50:00|308.89|308.29|308.89|308.29|308.89|308.29|308.89|308.29|0
1716936900000|2024-05-28 22:55:00|308.79|308.19|308.89|308.29|308.89|308.29|308.79|308.19|0
1716937200000|2024-05-28 23:00:00|308.79|308.19|308.89|308.29|308.89|308.29|308.79|308.19|0
1716937500000|2024-05-28 23:05:00|308.79|308.19|308.79|308.19|308.89|308.29|308.79|308.19|0
1716938400000|2024-05-28 23:20:00|308.89|308.29|308.89|308.29|308.89|308.29|308.89|308.29|0
1716938700000|2024-05-28 23:25:00|308.79|308.19|308.79|308.19|308.89|308.29|308.79|308.19|0
1716939000000|2024-05-28 23:30:00|308.89|308.29|308.89|308.29|308.89|308.29|308.89|308.29|0
1716939600000|2024-05-28 23:40:00|308.79|308.19|308.79|308.19|308.89|308.29|308.79|308.19|0
1716939900000|2024-05-28 23:45:00|308.89|308.29|308.79|308.19|308.89|308.29|308.79|308.19|0
1716940200000|2024-05-28 23:50:00|308.69|308.09|308.69|308.09|308.69|308.09|308.69|308.09|0
1716940800000|2024-05-29 00:00:00|308.79|308.19|308.69|308.09|308.79|308.19|308.69|308.09|0
1716941100000|2024-05-29 00:05:00|308.79|308.19|308.69|308.09|308.79|308.19|308.69|308.09|0
1716941700000|2024-05-29 00:15:00|308.79|308.19|308.69|308.09|308.79|308.19|308.69|308.09|0
1716942000000|2024-05-29 00:20:00|308.79|308.19|308.79|308.19|308.79|308.19|308.79|308.19|0
1716942300000|2024-05-29 00:25:00|308.69|308.09|308.69|308.09|308.79|308.19|308.69|308.09|0
1716942600000|2024-05-29 00:30:00|309.34|308.69|309.44|309.29|309.94|309.79|309.24|308.69|656
1716942900000|2024-05-29 00:35:00|309.39|309.24|309.49|309.34|309.54|309.39|309.19|309.04|381
1716943200000|2024-05-29 00:40:00|309.44|309.29|309.19|308.99|309.54|309.39|309.14|308.99|482
1716943500000|2024-05-29 00:45:00|309.24|309.04|309.34|309.19|309.44|309.29|309.14|308.99|198
1716943800000|2024-05-29 00:50:00|309.39|309.24|309.34|309.14|309.44|309.29|309.09|308.94|251
1716944100000|2024-05-29 00:55:00|309.29|309.19|309.24|309.09|309.59|309.39|309.19|309.04|5908
1716944400000|2024-05-29 01:00:00|309.29|309.19|309.09|308.89|309.69|309.49|309.04|308.89|994
1716944700000|2024-05-29 01:05:00|309.14|308.94|308.74|308.54|309.29|309.09|308.49|308.34|3030
1716945000000|2024-05-29 01:10:00|308.69|308.59|309.04|308.89|309.14|308.99|308.59|308.44|356
1716945300000|2024-05-29 01:15:00|309.09|308.94|309.14|308.94|309.34|309.19|308.79|308.64|477
1716945600000|2024-05-29 01:20:00|309.19|308.99|309.24|309.09|309.29|309.14|308.89|308.74|924
1716945900000|2024-05-29 01:25:00|309.29|309.14|309.49|309.34|309.74|309.59|309.29|309.09|4107
1716946200000|2024-05-29 01:30:00|309.54|309.39|309.44|309.29|309.74|309.59|309.29|309.14|6477
1716946500000|2024-05-29 01:35:00|309.39|309.24|309.69|309.54|309.74|309.59|309.24|309.09|1038
1716946800000|2024-05-29 01:40:00|309.74|309.59|309.69|309.54|309.79|309.64|309.54|309.39|386
1716947100000|2024-05-29 01:45:00|309.74|309.59|309.99|309.84|309.99|309.84|309.69|309.59|488
1716947400000|2024-05-29 01:50:00|309.89|309.79|309.89|309.74|310.04|309.89|309.84|309.69|423
1716947700000|2024-05-29 01:55:00|309.94|309.79|309.69|309.54|309.94|309.79|309.69|309.54|360
1716948000000|2024-05-29 02:00:00|309.74|309.59|309.34|309.19|309.74|309.59|309.34|309.19|563
1716948300000|2024-05-29 02:05:00|309.39|309.24|309.79|309.59|309.79|309.64|309.39|309.24|893
1716948600000|2024-05-29 02:10:00|309.84|309.64|309.79|309.64|309.94|309.79|309.74|309.59|474
1716948900000|2024-05-29 02:15:00|309.84|309.69|309.84|309.69|309.89|309.74|309.79|309.64|370
1716949200000|2024-05-29 02:20:00|309.79|309.64|309.79|309.64|309.79|309.64|309.64|309.49|373
1716949500000|2024-05-29 02:25:00|309.84|309.69|309.74|309.59|309.94|309.79|309.69|309.54|388
1716949800000|2024-05-29 02:30:00|309.69|309.54|309.64|309.49|309.74|309.59|309.54|309.39|343
1716950100000|2024-05-29 02:35:00|309.59|309.44|309.54|309.39|309.59|309.44|309.44|309.29|292
1716950400000|2024-05-29 02:40:00|309.59|309.44|309.54|309.39|309.59|309.44|309.44|309.24|369
1716950700000|2024-05-29 02:45:00|309.59|309.44|309.39|309.19|309.59|309.44|309.34|309.19|349
1716951000000|2024-05-29 02:50:00|309.34|309.24|309.34|309.19|309.44|309.29|309.34|309.19|782
1716951300000|2024-05-29 02:55:00|309.39|309.24|309.39|309.19|309.49|309.29|309.24|309.09|450
1716951600000|2024-05-29 03:00:00|309.44|309.24|309.04|308.89|309.44|309.29|309.04|308.89|354
1716951900000|2024-05-29 03:05:00|309.09|308.94|309.04|308.89|309.29|309.14|309.04|308.89|330
1716952200000|2024-05-29 03:10:00|309.09|308.94|309.04|308.89|309.19|309.04|309.04|308.89|621
1716952500000|2024-05-29 03:15:00|309.09|308.94|309.29|309.14|309.34|309.19|309.09|308.94|466
1716952800000|2024-05-29 03:20:00|309.34|309.19|309.19|309.04|309.39|309.24|309.14|308.94|334
1716953100000|2024-05-29 03:25:00|309.24|308.99|309.04|308.84|309.24|308.99|308.94|308.79|401
1716953400000|2024-05-29 03:30:00|308.99|308.89|309.14|308.99|309.14|308.99|308.99|308.84|340
1716953700000|2024-05-29 03:35:00|309.09|308.94|309.04|308.89|309.19|308.99|308.99|308.84|323
1716954000000|2024-05-29 03:40:00|309.09|308.94|309.14|308.99|309.19|309.04|309.04|308.89|369
1716954300000|2024-05-29 03:45:00|309.09|308.94|309.14|308.99|309.24|309.09|309.09|308.94|319
1716954600000|2024-05-29 03:50:00|309.09|308.94|309.09|308.89|309.14|308.99|308.94|308.79|299
1716954900000|2024-05-29 03:55:00|309.04|308.84|308.94|308.79|309.09|308.89|308.89|308.74|327
1716955200000|2024-05-29 04:00:00|308.99|308.84|308.99|308.84|309.04|308.84|308.79|308.64|696
1716955500000|2024-05-29 04:05:00|308.94|308.79|308.89|308.74|308.99|308.84|308.89|308.74|160
1716955800000|2024-05-29 04:10:00|308.84|308.64|308.94|308.79|308.94|308.79|308.79|308.64|207
1716956100000|2024-05-29 04:15:00|308.99|308.84|308.94|308.79|309.04|308.89|308.89|308.74|193
1716956400000|2024-05-29 04:20:00|308.99|308.84|308.99|308.84|309.09|308.89|308.89|308.74|238
1716956700000|2024-05-29 04:25:00|308.89|308.74|308.94|308.79|309.04|308.84|308.89|308.74|193
1716957000000|2024-05-29 04:30:00|308.99|308.84|308.94|308.79|309.04|308.89|308.89|308.74|180
1716957300000|2024-05-29 04:35:00|308.99|308.84|308.94|308.79|309.04|308.84|308.89|308.74|193
1716957600000|2024-05-29 04:40:00|308.89|308.74|308.99|308.84|309.04|308.84|308.89|308.74|184
1716957900000|2024-05-29 04:45:00|308.94|308.79|308.94|308.79|308.99|308.84|308.89|308.74|4221
1716958200000|2024-05-29 04:50:00|308.89|308.69|308.99|308.84|309.04|308.84|308.89|308.69|223
1716958500000|2024-05-29 04:55:00|308.94|308.79|308.94|308.79|309.04|308.89|308.89|308.74|215
1716958800000|2024-05-29 05:00:00|308.99|308.84|309.14|308.99|309.24|309.09|308.94|308.79|820
1716959100000|2024-05-29 05:05:00|309.09|308.94|309.24|309.09|309.29|309.14|309.09|308.89|290
1716959400000|2024-05-29 05:10:00|309.29|309.14|309.14|308.99|309.34|309.19|309.09|308.94|2272
1716959700000|2024-05-29 05:15:00|309.19|309.04|309.14|308.99|309.19|309.04|309.09|308.89|177
1716960000000|2024-05-29 05:20:00|309.19|309.04|309.14|308.99|309.24|309.09|309.09|308.94|250
1716960300000|2024-05-29 05:25:00|309.09|308.94|309.04|308.89|309.09|308.94|308.99|308.84|3685
1716960600000|2024-05-29 05:30:00|309.09|308.94|308.94|308.74|309.14|308.94|308.89|308.74|1172
1716960900000|2024-05-29 05:35:00|308.89|308.79|308.84|308.69|308.89|308.79|308.79|308.64|169
1716961200000|2024-05-29 05:40:00|308.79|308.64|308.79|308.64|308.84|308.69|308.79|308.64|172
1716961500000|2024-05-29 05:45:00|308.84|308.69|308.94|308.79|308.94|308.79|308.79|308.64|195
1716961800000|2024-05-29 05:50:00|308.99|308.84|308.89|308.74|308.99|308.84|308.84|308.69|229
1716962100000|2024-05-29 05:55:00|308.94|308.69|308.74|308.59|308.94|308.69|308.69|308.54|254
1716962400000|2024-05-29 06:00:00|308.64|308.49|308.84|308.69|308.89|308.74|308.64|308.49|299
1716962700000|2024-05-29 06:05:00|308.79|308.64|308.79|308.64|308.84|308.69|308.74|308.59|255
1716963000000|2024-05-29 06:10:00|308.84|308.69|308.74|308.59|308.84|308.69|308.74|308.59|184
1716963300000|2024-05-29 06:15:00|308.79|308.64|308.79|308.64|308.89|308.74|308.79|308.64|265
1716963600000|2024-05-29 06:20:00|308.84|308.69|308.94|308.79|308.99|308.79|308.79|308.64|162
1716963900000|2024-05-29 06:25:00|308.99|308.84|309.09|308.94|309.14|308.99|308.99|308.84|244
1716964200000|2024-05-29 06:30:00|309.14|308.99|309.29|309.14|309.44|309.24|309.14|308.94|398
1716964500000|2024-05-29 06:35:00|309.24|309.09|309.39|309.24|309.49|309.34|309.24|309.09|309
1716964800000|2024-05-29 06:40:00|309.34|309.19|309.39|309.24|309.44|309.29|309.34|309.14|280
1716965100000|2024-05-29 06:45:00|309.44|309.29|309.39|309.24|309.44|309.29|309.34|309.19|262
1716965400000|2024-05-29 06:50:00|309.34|309.19|309.29|309.14|309.34|309.19|309.24|309.09|224
1716965700000|2024-05-29 06:55:00|309.24|309.09|309.24|309.09|309.39|309.24|309.24|309.09|217
1716966000000|2024-05-29 07:00:00|309.29|309.14|309.24|309.09|309.34|309.19|309.24|309.09|254
1716966300000|2024-05-29 07:05:00|309.19|309.04|309.14|308.99|309.24|309.09|309.04|308.89|269
1716966600000|2024-05-29 07:10:00|309.19|309.04|309.39|309.24|309.44|309.29|309.14|308.99|199
1716966900000|2024-05-29 07:15:00|309.44|309.29|309.54|309.39|309.54|309.39|309.39|309.24|193
1716967200000|2024-05-29 07:20:00|309.59|309.44|309.54|309.39|309.69|309.54|309.54|309.39|211
1716967500000|2024-05-29 07:25:00|309.59|309.34|309.34|309.19|309.59|309.39|309.34|309.14|158
1716967800000|2024-05-29 07:30:00|309.29|309.14|309.24|309.09|309.44|309.29|309.19|309.04|323
1716968100000|2024-05-29 07:35:00|309.34|309.04|309.24|309.09|309.34|309.14|309.24|309.04|231
1716968400000|2024-05-29 07:40:00|309.29|309.14|309.44|309.29|309.49|309.29|309.29|309.14|203
1716968700000|2024-05-29 07:45:00|309.49|309.34|309.49|309.34|309.54|309.39|309.39|309.24|229
1716969000000|2024-05-29 07:50:00|309.44|309.29|309.49|309.29|309.49|309.34|309.39|309.24|1348
1716969300000|2024-05-29 07:55:00|309.54|309.34|309.64|309.49|309.69|309.49|309.54|309.34|303
1716969600000|2024-05-29 08:00:00|309.69|309.54|309.74|309.59|309.79|309.64|309.59|309.44|237
1716969900000|2024-05-29 08:05:00|309.69|309.54|309.49|309.34|309.69|309.54|309.49|309.34|236
1716970200000|2024-05-29 08:10:00|309.54|309.39|309.59|309.44|309.64|309.49|309.44|309.29|254
1716970500000|2024-05-29 08:15:00|309.64|309.49|309.59|309.44|309.69|309.54|309.54|309.39|233
1716970800000|2024-05-29 08:20:00|309.64|309.49|309.69|309.54|309.69|309.54|309.54|309.39|306
1716971100000|2024-05-29 08:25:00|309.64|309.49|309.59|309.44|309.79|309.59|309.59|309.44|280
1716971400000|2024-05-29 08:30:00|309.54|309.39|309.44|309.29|309.64|309.49|309.44|309.29|317
1716971700000|2024-05-29 08:35:00|309.54|309.34|309.49|309.34|309.59|309.44|309.44|309.29|334
1716972000000|2024-05-29 08:40:00|309.44|309.29|309.54|309.39|309.54|309.39|309.44|309.29|1259
1716972300000|2024-05-29 08:45:00|309.59|309.49|309.64|309.49|309.69|309.54|309.54|309.39|427
1716972600000|2024-05-29 08:50:00|309.69|309.54|309.59|309.44|309.69|309.54|309.54|309.39|314
1716972900000|2024-05-29 08:55:00|309.64|309.49|309.54|309.39|309.69|309.54|309.49|309.29|833
1716973200000|2024-05-29 09:00:00|309.59|309.44|309.54|309.39|309.74|309.59|309.54|309.39|829
1716973500000|2024-05-29 09:05:00|309.59|309.34|308.94|308.74|309.59|309.34|308.94|308.74|287
1716973800000|2024-05-29 09:10:00|308.89|308.79|308.89|308.74|309.09|308.89|308.89|308.74|274
1716974100000|2024-05-29 09:15:00|308.99|308.79|308.99|308.79|309.09|308.89|308.94|308.79|339
1716974400000|2024-05-29 09:20:00|309.04|308.64|309.04|308.44|309.24|308.64|309.04|308.44|0
1716974700000|2024-05-29 09:25:00|309.14|308.54|309.14|308.54|309.14|308.54|309.04|308.44|7
1716975000000|2024-05-29 09:30:00|309.04|308.44|309.04|308.44|309.14|308.54|309.04|308.44|0
1716975600000|2024-05-29 09:40:00|309.14|308.54|309.14|308.54|309.14|308.54|309.04|308.44|0
1716975900000|2024-05-29 09:45:00|309.04|308.44|309.14|308.54|309.14|308.54|309.04|308.44|0
1716976200000|2024-05-29 09:50:00|309.29|308.59|308.89|308.74|309.29|308.84|308.89|308.59|17
1716976500000|2024-05-29 09:55:00|308.94|308.69|308.84|308.64|308.94|308.79|308.84|308.64|36
1716976800000|2024-05-29 10:00:00|308.79|308.59|308.64|308.44|308.79|308.59|308.59|308.44|13
1716977100000|2024-05-29 10:05:00|308.59|308.39|308.69|308.54|308.69|308.54|308.59|308.39|13
1716977400000|2024-05-29 10:10:00|308.74|308.49|308.79|308.64|308.84|308.69|308.74|308.49|12
1716977700000|2024-05-29 10:15:00|308.84||308.79||308.84||308.79||5
1716978000000|2024-05-29 10:20:00|308.74|308.59|308.74|308.59|308.79|308.59|308.69|308.54|31
1716978300000|2024-05-29 10:25:00|308.69|308.54|308.64|308.49|308.74|308.54|308.64|308.44|34
1716978600000|2024-05-29 10:30:00|308.59|308.44|308.64|308.49|308.64|308.49|308.54|308.39|12
1716978900000|2024-05-29 10:35:00|308.69|308.54|308.64|308.44|308.69|308.54|308.59|308.44|15
1716979200000|2024-05-29 10:40:00|308.59|308.39|308.59|308.44|308.64|308.44|308.54|308.34|21
1716979500000|2024-05-29 10:45:00|308.64|308.49|308.69|308.49|308.69|308.49|308.59|308.44|8
1716979800000|2024-05-29 10:50:00|308.74|308.54|308.64|308.49|308.74|308.59|308.64|308.49|7
1716980100000|2024-05-29 10:55:00|308.59|308.44|308.64|308.49|308.69|308.54|308.59|308.44|14
1716980400000|2024-05-29 11:00:00|308.69|308.54|308.59|308.39|308.69|308.54|308.59|308.39|45
1716980700000|2024-05-29 11:05:00|308.54|308.34|308.49|308.34|308.54|308.39|308.49|308.34|21
1716981000000|2024-05-29 11:10:00|308.54|308.39|308.44|308.29|308.59|308.44|308.44|308.24|16
1716981300000|2024-05-29 11:15:00|308.39|308.24|308.34|308.14|308.39|308.24|308.29|308.14|18
1716981600000|2024-05-29 11:20:00|308.29|308.19|308.29|308.14|308.34|308.19|308.24|308.09|71
1716981900000|2024-05-29 11:25:00|308.24|308.09|308.39|308.19|308.39|308.24|308.19|308.04|376
1716982200000|2024-05-29 11:30:00|308.44|308.24|308.34|308.19|308.44|308.29|308.34|308.19|118
1716982500000|2024-05-29 11:35:00|308.29|308.14|308.24|308.09|308.34|308.19|308.19|308.04|106
1716982800000|2024-05-29 11:40:00|308.29|308.14|308.44|308.29|308.49|308.29|308.24|308.09|73
1716983100000|2024-05-29 11:45:00|308.49|308.34|308.69|308.54|308.69|308.54|308.49|308.29|52
1716983400000|2024-05-29 11:50:00|308.64|308.49|308.84|308.69|308.84|308.69|308.64|308.49|70
1716983700000|2024-05-29 11:55:00|308.89|308.74|308.94|308.79|308.99|308.79|308.74|308.59|96
1716984000000|2024-05-29 12:00:00|308.89|308.74|308.84|308.69|309.04|308.84|308.79|308.64|59
1716984300000|2024-05-29 12:05:00|308.79|308.64|308.84|308.69|308.94|308.79|308.79|308.64|43
1716984600000|2024-05-29 12:10:00|308.79|308.64|308.84|308.64|308.89|308.74|308.79|308.59|33
1716984900000|2024-05-29 12:15:00|308.79|308.69|308.74|308.59|308.84|308.69|308.74|308.59|7
1716985200000|2024-05-29 12:20:00|308.69|308.54|308.44|308.29|308.69|308.54|308.44|308.29|39
1716985500000|2024-05-29 12:25:00|308.49|308.34|308.44|308.29|308.49|308.34|308.44|308.29|14
1716985800000|2024-05-29 12:30:00|308.49|308.34|308.34|308.14|308.54|308.34|308.29|308.14|57
1716986100000|2024-05-29 12:35:00|308.29|308.09|308.24|308.09|308.29|308.09|308.19|308.04|39
1716986400000|2024-05-29 12:40:00|308.29|308.04|308.39|308.24|308.44|308.24|308.29|308.04|10
1716986700000|2024-05-29 12:45:00|308.44|308.29|308.34|308.19|308.44|308.29|308.29|308.14|22
1716987000000|2024-05-29 12:50:00|308.39|308.24|308.39|308.24|308.49|308.34|308.39|308.24|37
1716987300000|2024-05-29 12:55:00|308.34|308.19|308.34|308.19|308.44|308.29|308.34|308.19|19
1716987600000|2024-05-29 13:00:00|308.29|308.14|308.29|308.14|308.34|308.19|308.29|308.09|65
1716987900000|2024-05-29 13:05:00|308.24|308.09|308.24|308.09|308.29|308.09|308.19|308.04|27
1716988200000|2024-05-29 13:10:00|308.29|308.14|308.34|308.19|308.34|308.19|308.29|308.14|17
1716988500000|2024-05-29 13:15:00|308.29|308.14|308.09|307.94|308.34|308.19|308.09|307.94|70
1716988800000|2024-05-29 13:20:00|308.14|307.99|308.09|307.89|308.14|307.99|308.04|307.89|74
1716989100000|2024-05-29 13:25:00|308.04|307.84|307.99|307.84|308.09|307.84|307.94|307.79|44
1716989400000|2024-05-29 13:30:00|307.94|307.79|307.29|307.14|308.09|307.94|307.19|307.04|218
1716989700000|2024-05-29 13:35:00|307.34|307.19|307.39|307.24|307.44|307.24|307.14|306.99|129
1716990000000|2024-05-29 13:40:00|307.34|307.19|307.34|307.19|307.39|307.24|307.24|307.09|26
1716990300000|2024-05-29 13:45:00|307.39|307.24|307.24|307.09|307.44|307.24|307.14|306.99|66
1716990600000|2024-05-29 13:50:00|307.29|307.14|307.44|307.29|307.54|307.39|307.29|307.14|48
1716990900000|2024-05-29 13:55:00|307.39|307.24|307.34|307.19|307.49|307.34|307.24|307.04|86
1716991200000|2024-05-29 14:00:00|307.39|307.24|307.44|307.29|307.49|307.34|307.29|307.14|25
1716991500000|2024-05-29 14:05:00|307.49|307.34|307.49|307.34|307.64|307.49|307.44|307.24|68
1716991800000|2024-05-29 14:10:00|307.54|307.39|307.59|307.44|307.69|307.49|307.49|307.34|68
1716992100000|2024-05-29 14:15:00|307.64|307.49|307.54|307.39|307.74|307.59|307.49|307.34|48
1716992400000|2024-05-29 14:20:00|307.49|307.34|307.59|307.44|307.64|307.49|307.24|307.09|124
1716992700000|2024-05-29 14:25:00|307.69|307.49|307.69|307.54|307.74|307.54|307.54|307.39|39
1716993000000|2024-05-29 14:30:00|307.74|307.59|307.69|307.49|307.74|307.59|307.59|307.39|27
1716993300000|2024-05-29 14:35:00|307.74|307.54|307.89|307.69|307.89|307.69|307.69|307.54|31
1716993600000|2024-05-29 14:40:00|307.84|307.74|307.69|307.54|307.94|307.79|307.64|307.49|32
1716993900000|2024-05-29 14:45:00|307.64|307.49|307.69|307.54|307.84|307.64|307.64|307.44|42
1716994200000|2024-05-29 14:50:00|307.64|307.49|307.54|307.39|307.69|307.54|307.54|307.39|42
1716994500000|2024-05-29 14:55:00|307.49|307.34|307.69|307.54|307.69|307.54|307.49|307.34|20
1716994800000|2024-05-29 15:00:00|307.64|307.49|307.54|307.39|307.64|307.49|307.49|307.34|115
1716995100000|2024-05-29 15:05:00|307.49|307.34|307.29|307.14|307.49|307.39|307.24|307.09|48
1716995400000|2024-05-29 15:10:00|307.24|307.09|307.24|307.04|307.39|307.19|307.19|307.04|19
1716995700000|2024-05-29 15:15:00|307.29|307.09|307.19|307.04|307.34|307.19|307.14|306.99|12
1716996000000|2024-05-29 15:20:00|307.24|306.99|307.34|307.19|307.34|307.19|307.24|306.99|7
1716996300000|2024-05-29 15:25:00|307.44|307.14|307.34|307.19|307.49|307.29|307.34|307.14|62
1716996600000|2024-05-29 15:30:00|307.29|307.14|307.24|307.04|307.34|307.19|307.19|307.04|25
1716996900000|2024-05-29 15:35:00|307.19|307.09|307.49|307.29|307.49|307.34|307.19|307.09|13
1716997200000|2024-05-29 15:40:00|307.44|307.34|307.44|307.24|307.49|307.34|307.39|307.24|9
1716997500000|2024-05-29 15:45:00|307.39|307.29|307.39|307.24|307.44|307.29|307.34|307.19|10
1716997800000|2024-05-29 15:50:00|307.44|307.29|307.44|307.29|307.44|307.29|307.39|307.24|2
1716998100000|2024-05-29 15:55:00|307.49|307.34|307.44|307.24|307.54|307.34|307.39|307.19|111
1716998400000|2024-05-29 16:00:00|307.39|307.19|307.44|307.24|307.44|307.29|307.29|307.09|43
1716998700000|2024-05-29 16:05:00|307.39|307.29|307.39|307.19|307.44|307.29|307.34|307.19|17
1716999000000|2024-05-29 16:10:00|307.34|307.14|307.29|307.09|307.39|307.19|307.19|307.04|91
1716999300000|2024-05-29 16:15:00|307.24|307.14|307.44|307.24|307.44|307.29|307.24|307.14|172
1716999600000|2024-05-29 16:20:00|307.49|307.29|307.54|307.34|307.54|307.34|307.44|307.24|8
1716999900000|2024-05-29 16:25:00|307.59|307.39|307.69|307.49|307.69|307.49|307.54|307.34|7
1717000200000|2024-05-29 16:30:00|307.64|307.39|307.69|307.49|307.69|307.49|307.54|307.39|9
1717000500000|2024-05-29 16:35:00|307.64|307.54|307.69|307.54|307.74|307.59|307.64|307.44|2
1717000800000|2024-05-29 16:40:00|307.64|307.49|307.59|307.39|307.64|307.49|307.54|307.39|166
1717001100000|2024-05-29 16:45:00|307.54|307.44|307.59|307.39|307.59|307.44|307.54|307.39|1
1717001400000|2024-05-29 16:50:00|307.64|307.44|307.64|307.49|307.69|307.54|307.59|307.39|8
1717001700000|2024-05-29 16:55:00|307.69|307.54|307.69|307.54|307.74|307.54|307.64|307.44|3
1717002000000|2024-05-29 17:00:00|307.64|307.49|307.54|307.39|307.69|307.54|307.49|307.34|69
1717002300000|2024-05-29 17:05:00|307.59|307.44|307.49|307.34|307.59|307.44|307.49|307.34|6
1717002600000|2024-05-29 17:10:00|307.54|307.39|307.49|307.29|307.59|307.39|307.39|307.24|17
1717002900000|2024-05-29 17:15:00|307.44|307.34|307.39|307.24|307.49|307.34|307.39|307.24|37
1717003200000|2024-05-29 17:20:00|307.44|307.29|307.54|307.39|307.59|307.39|307.39|307.24|28
1717003500000|2024-05-29 17:25:00|307.49|307.34|307.69|307.54|307.69|307.54|307.49|307.34|16
1717003800000|2024-05-29 17:30:00|307.64|307.49|307.59|307.39|307.64|307.49|307.54|307.39|8
1717004100000|2024-05-29 17:35:00|307.54|307.44|307.54|307.34|307.59|307.44|307.44|307.29|8
1717004400000|2024-05-29 17:40:00|307.49|307.39|307.49|307.29|307.59|307.39|307.44|307.29|11
1717004700000|2024-05-29 17:45:00|307.54|307.34|307.59|307.39|307.59|307.44|307.49|307.29|7
1717005000000|2024-05-29 17:50:00|307.64|307.44|307.74|307.59|307.74|307.59|307.64|307.39|11
1717005300000|2024-05-29 17:55:00|307.69|307.54|307.69|307.54|307.74|307.59|307.69|307.49|15
1717005600000|2024-05-29 18:00:00|307.64|307.49|307.69|307.49|307.74|307.59|307.64|307.49|12
1717005900000|2024-05-29 18:05:00|307.64|307.44|307.64|307.44|307.69|307.49|307.59|307.44|17
1717006200000|2024-05-29 18:10:00|307.59|307.49|307.69|307.49|307.69|307.49|307.54|307.39|21
1717006500000|2024-05-29 18:15:00|307.64|307.44|307.49|307.34|307.69|307.49|307.49|307.34|10
1717006800000|2024-05-29 18:20:00|307.44|307.29|307.59|307.39|307.59|307.44|307.44|307.29|8
1717007100000|2024-05-29 18:25:00|307.54|307.44|307.44|307.29|307.59|307.44|307.44|307.29|13
1717007400000|2024-05-29 18:30:00|307.49|307.34|307.44|307.29|307.49|307.34|307.34|307.19|23
1717007700000|2024-05-29 18:35:00|307.49|307.34|307.44|307.29|307.49|307.34|307.34|307.19|37
1717008000000|2024-05-29 18:40:00|307.39|307.24|307.49|307.34|307.59|307.39|307.39|307.24|256
1717008300000|2024-05-29 18:45:00|307.44|307.29|307.34|307.14|307.49|307.29|307.29|307.14|11
1717008600000|2024-05-29 18:50:00|307.29|307.19|307.39|307.24|307.39|307.24|307.29|307.14|8
1717008900000|2024-05-29 18:55:00|307.34|307.19|307.39|307.19|307.39|307.24|307.34|307.19|6
1717009200000|2024-05-29 19:00:00|307.34|307.24|307.44|307.29|307.44|307.29|307.34|307.19|18
1717009500000|2024-05-29 19:05:00|307.49|307.34|307.59|307.39|307.64|307.44|307.49|307.29|32
1717009800000|2024-05-29 19:10:00|307.54|307.44|307.69|307.54|307.69|307.54|307.54|307.39|25
1717010100000|2024-05-29 19:15:00|307.64|307.49|307.69|307.49|307.69|307.54|307.64|307.49|5
1717010400000|2024-05-29 19:20:00|307.64|307.54|307.74|307.59|307.74|307.59|307.64|307.49|9
1717010700000|2024-05-29 19:25:00|307.79|307.64|307.74|307.54|307.79|307.64|307.69|307.54|13
1717011000000|2024-05-29 19:30:00|307.69|307.59|307.69|307.54|307.74|307.59|307.59|307.44|11
1717011300000|2024-05-29 19:35:00|307.74|307.59|307.69|307.54|307.79|307.59|307.69|307.54|4
1717011600000|2024-05-29 19:40:00|307.64|307.49|307.64|307.44|307.64|307.54|307.59|307.44|2
1717011900000|2024-05-29 19:45:00|307.59|307.49|307.54|307.39|307.64|307.49|307.54|307.39|6
1717012200000|2024-05-29 19:50:00|307.59|307.44|307.44|307.29|307.59|307.44|307.44|307.29|15
1717012500000|2024-05-29 19:55:00|307.39|307.24|307.49|307.34|307.54|307.34|307.39|307.24|20
1717012800000|2024-05-29 20:00:00|307.54|307.39|307.49|307.29|307.64|307.49|307.44|307.24|54
1717013100000|2024-05-29 20:05:00||307.34||307.34||307.34||307.34|6
1717013400000|2024-05-29 20:10:00|307.44|307.29|307.34|307.19|307.44|307.29|307.34|307.19|10
1717013700000|2024-05-29 20:15:00|307.39|307.24|307.39|307.24|307.39|307.24|307.34|307.19|12
1717014000000|2024-05-29 20:20:00|307.34|307.19|307.34|307.19|307.39|307.24|307.34|307.19|1
1717014300000|2024-05-29 20:25:00|307.29|307.14|307.29|307.14|307.29|307.14|307.24|307.09|8
1717014600000|2024-05-29 20:30:00|307.24|307.09|307.29|307.09|307.29|307.14|307.24|307.09|2
1717014900000|2024-05-29 20:35:00||307.14||307.09||307.14||307.09|0
1717015200000|2024-05-29 20:40:00|307.24|307.14|307.29|307.14|307.39|307.14|307.24|307.09|31
1717015500000|2024-05-29 20:45:00|307.24|307.09|307.29|307.09|307.34|307.14|307.24|307.09|9
1717015800000|2024-05-29 20:50:00|307.24|307.04|307.24|307.04|307.24|307.04|307.24|307.04|3
1717016100000|2024-05-29 20:55:00||307.09||307.04||307.09||306.99|2
1717016400000|2024-05-29 21:00:00|307.44|306.94|307.44|306.89|307.44|306.94|307.44|306.89|3
1717017000000|2024-05-29 21:10:00||306.84||306.84||306.84||306.84|0
1717017900000|2024-05-29 21:25:00|307.54|306.94|307.54|306.94|307.54|306.94|307.44|306.84|0
1717018800000|2024-05-29 21:40:00|307.44|306.84|307.44|306.84|307.44|306.84|307.44|306.84|0
1717019700000|2024-05-29 21:55:00|307.54|306.94|307.44|306.84|307.54|306.94|307.44|306.84|0
1717020000000|2024-05-29 22:00:00|307.54|306.94|307.64|307.04|307.64|307.04|307.54|306.94|0
1717020300000|2024-05-29 22:05:00|307.54|306.94|307.64|307.04|307.64|307.04|307.54|306.94|0
1717020600000|2024-05-29 22:10:00|307.54|306.94|307.54|306.94|307.64|307.04|307.54|306.94|0
1717020900000|2024-05-29 22:15:00|307.64|307.04|307.54|306.94|307.64|307.04|307.54|306.94|0
1717021200000|2024-05-29 22:20:00|307.64|307.04|307.54|306.94|307.64|307.04|307.54|306.94|0
1717021800000|2024-05-29 22:30:00|307.44|306.84|307.44|306.84|307.54|306.94|307.44|306.84|0
1717022400000|2024-05-29 22:40:00|307.34|306.74|307.34|306.74|307.44|306.84|307.34|306.74|0
1717023000000|2024-05-29 22:50:00|307.44|306.84|307.34|306.74|307.44|306.84|307.34|306.74|0
1717023300000|2024-05-29 22:55:00|307.44|306.84|307.44|306.84|307.44|306.84|307.34|306.74|0
1717023600000|2024-05-29 23:00:00|307.34|306.74|307.44|306.84|307.44|306.84|307.34|306.74|0
1717023900000|2024-05-29 23:05:00|307.34|306.74|307.34|306.74|307.44|306.84|307.34|306.74|0
1717024500000|2024-05-29 23:15:00|307.44|306.84|307.44|306.84|307.44|306.84|307.44|306.84|0
1717025100000|2024-05-29 23:25:00|307.34|306.74|307.24|306.64|307.34|306.74|307.24|306.64|0
1717025400000|2024-05-29 23:30:00|307.34|306.74|307.34|306.74|307.34|306.74|307.24|306.64|0
1717025700000|2024-05-29 23:35:00|307.24|306.64|307.24|306.64|307.34|306.74|307.24|306.64|0
1717026000000|2024-05-29 23:40:00|307.34|306.74|307.34|306.74|307.34|306.74|307.24|306.64|0
1717026900000|2024-05-29 23:55:00|307.44|306.84|307.34|306.74|307.44|306.84|307.34|306.74|0
1717027200000|2024-05-30 00:00:00|307.44|306.84|307.34|306.74|307.44|306.84|307.34|306.74|0
1717027500000|2024-05-30 00:05:00|307.44|306.84|307.34|306.74|307.44|306.84|307.34|306.74|0
1717027800000|2024-05-30 00:10:00|307.44|306.84|307.44|306.84|307.44|306.84|307.34|306.74|0
1717028100000|2024-05-30 00:15:00|307.34|306.74|307.34|306.74|307.34|306.74|307.34|306.74|0
1717028400000|2024-05-30 00:20:00|307.44|306.84|307.44|306.84|307.54|306.94|307.44|306.84|0
1717028700000|2024-05-30 00:25:00|307.54|306.94|307.44|306.84|307.54|306.94|307.44|306.84|0
1717029000000|2024-05-30 00:30:00|306.74|306.49|306.54|306.39|306.89|306.74|306.29|306.14|821
1717029300000|2024-05-30 00:35:00|306.59|306.44|306.39|306.24|306.74|306.59|305.99|305.79|949
1717029600000|2024-05-30 00:40:00|306.34|306.19|305.99|305.84|306.34|306.19|305.94|305.79|551
1717029900000|2024-05-30 00:45:00|306.04|305.79|306.04|305.89|306.09|305.94|305.89|305.74|361
1717030200000|2024-05-30 00:50:00|306.09|305.94|305.94|305.79|306.14|305.99|305.84|305.69|278
1717030500000|2024-05-30 00:55:00|305.99|305.84|306.44|306.29|306.54|306.39|305.94|305.84|382
1717030800000|2024-05-30 01:00:00|306.54|306.39|306.99|306.79|307.19|306.99|306.54|306.39|683
1717031100000|2024-05-30 01:05:00|306.94|306.84|307.39|307.24|307.59|307.44|306.94|306.84|457
1717031400000|2024-05-30 01:10:00|307.34|307.19|307.34|307.19|307.49|307.34|307.19|307.04|262
1717031700000|2024-05-30 01:15:00|307.29|307.14|307.34|307.19|307.39|307.24|307.14|306.99|432
1717032000000|2024-05-30 01:20:00|307.39|307.24|307.49|307.34|307.74|307.59|307.34|307.19|1121
1717032300000|2024-05-30 01:25:00|307.54|307.39|307.49|307.29|307.64|307.44|307.39|307.19|141
1717032600000|2024-05-30 01:30:00|307.54|307.34|307.44|307.29|307.54|307.39|307.24|307.09|178
1717032900000|2024-05-30 01:35:00|307.49|307.34|307.34|307.14|307.49|307.34|307.24|307.09|433
1717033200000|2024-05-30 01:40:00|307.39|307.19|307.29|307.14|307.49|307.34|307.29|307.14|295
1717033500000|2024-05-30 01:45:00|307.34|307.19|307.92|307.77|307.97|307.82|307.24|307.09|263
1717033800000|2024-05-30 01:50:00|307.97|307.82|307.67|307.47|308.02|307.87|307.62|307.47|267
1717034100000|2024-05-30 01:55:00|307.62|307.52|307.87|307.72|307.97|307.82|307.62|307.47|1070
1717034400000|2024-05-30 02:00:00|307.92|307.77|307.72|307.57|307.97|307.77|307.67|307.52|440
1717034700000|2024-05-30 02:05:00|307.67|307.52|307.52|307.37|307.77|307.57|307.52|307.37|363
1717035000000|2024-05-30 02:10:00|307.47|307.32|307.47|307.32|307.62|307.47|307.47|307.27|284
1717035300000|2024-05-30 02:15:00|307.52|307.37|307.22|307.07|307.52|307.37|307.17|307.02|357
1717035600000|2024-05-30 02:20:00|307.27|307.12|307.07|306.87|307.27|307.12|307.02|306.82|306
1717035900000|2024-05-30 02:25:00|307.12|306.92|307.12|306.97|307.22|307.07|307.02|306.87|148
1717036200000|2024-05-30 02:30:00|307.17|306.92|307.27|307.07|307.27|307.12|307.12|306.92|183
1717036500000|2024-05-30 02:35:00|307.22|307.12|307.32|307.17|307.32|307.17|307.22|307.07|107
1717036800000|2024-05-30 02:40:00|307.37|307.22|307.32|307.12|307.47|307.32|307.27|307.12|163
1717037100000|2024-05-30 02:45:00|307.27|307.17|307.37|307.17|307.42|307.27|307.22|307.02|187
1717037400000|2024-05-30 02:50:00|307.32|307.22|307.27|307.12|307.47|307.32|307.22|307.07|130
1717037700000|2024-05-30 02:55:00|307.22|307.07|307.42|307.27|307.47|307.27|307.22|307.07|147
1717038000000|2024-05-30 03:00:00|307.37|307.22|307.37|307.22|307.42|307.27|307.32|307.17|138
1717038300000|2024-05-30 03:05:00|307.42|307.27|307.42|307.27|307.47|307.32|307.37|307.22|95
1717038600000|2024-05-30 03:10:00|307.37|307.22|307.07|306.92|307.37|307.22|307.07|306.92|125
1717038900000|2024-05-30 03:15:00|307.12|306.97|307.02|306.87|307.17|307.02|307.02|306.87|183
1717039200000|2024-05-30 03:20:00|307.07|306.92|306.97|306.82|307.12|306.97|306.82|306.67|144
1717039500000|2024-05-30 03:25:00|307.02|306.87|306.97|306.82|307.02|306.87|306.97|306.77|109
1717039800000|2024-05-30 03:30:00|307.02|306.87|307.02|306.87|307.02|306.87|306.97|306.82|89
1717040100000|2024-05-30 03:35:00|307.07|306.92|307.07|306.87|307.12|306.97|307.07|306.87|217
1717040400000|2024-05-30 03:40:00|307.02|306.82|307.12|306.97|307.22|307.07|307.02|306.82|134
1717040700000|2024-05-30 03:45:00|307.17|307.02|307.22|307.07|307.27|307.12|307.07|306.92|108
1717041000000|2024-05-30 03:50:00|307.27|307.12|307.22|307.07|307.27|307.12|307.17|306.97|94
1717041300000|2024-05-30 03:55:00|307.27|307.12|307.22|307.07|307.27|307.12|307.17|307.02|84
1717041600000|2024-05-30 04:00:00|307.27|307.12|307.17|307.02|307.27|307.12|307.17|307.02|57
1717041900000|2024-05-30 04:05:00|307.22|307.07|307.27|307.12|307.27|307.12|307.22|307.07|68
1717042200000|2024-05-30 04:10:00|307.22|307.07|307.22|307.07|307.22|307.07|307.22|307.07|42
1717042500000|2024-05-30 04:15:00|307.27|307.12|307.27|307.12|307.27|307.12|307.27|307.07|71
1717042800000|2024-05-30 04:20:00|307.32|307.17|307.27|307.12|307.32|307.17|307.27|307.12|67
1717043100000|2024-05-30 04:25:00|307.32|307.17|307.22|307.07|307.37|307.22|307.22|307.02|276
1717043400000|2024-05-30 04:30:00|307.27|307.12|307.27|307.12|307.32|307.17|307.17|307.02|78
1717043700000|2024-05-30 04:35:00|307.22|307.07|307.17|307.02|307.22|307.07|307.17|306.97|66
1717044000000|2024-05-30 04:40:00|307.12|306.97|307.12|306.97|307.12|307.02|307.12|306.97|85
1717044300000|2024-05-30 04:45:00|307.07|306.92|307.07|306.92|307.07|306.92|307.07|306.92|96
1717044600000|2024-05-30 04:50:00|307.12|306.97|307.17|307.02|307.17|307.02|307.07|306.92|94
1717044900000|2024-05-30 04:55:00|307.22|307.07|307.22|307.07|307.27|307.12|307.17|307.02|150
1717045200000|2024-05-30 05:00:00|307.27|307.02|307.07|306.92|307.27|307.02|307.02|306.82|197
1717045500000|2024-05-30 05:05:00|307.02|306.87|307.27|307.12|307.27|307.12|307.02|306.87|189
1717045800000|2024-05-30 05:10:00|307.22|307.07|307.17|307.02|307.37|307.22|307.17|306.97|187
1717046100000|2024-05-30 05:15:00|307.12|306.97|307.22|307.07|307.32|307.17|307.12|306.97|243
1717046400000|2024-05-30 05:20:00|307.27|307.12|307.12|306.97|307.27|307.12|307.12|306.97|103
1717046700000|2024-05-30 05:25:00|307.07|306.92|307.12|306.97|307.12|306.97|307.07|306.92|111
1717047000000|2024-05-30 05:30:00|307.07|306.92|307.17|307.02|307.22|307.07|307.07|306.92|164
1717047300000|2024-05-30 05:35:00|307.22|307.07|306.97|306.82|307.22|307.07|306.97|306.82|99
1717047600000|2024-05-30 05:40:00|306.92|306.77|306.72|306.57|306.92|306.77|306.72|306.57|168
1717047900000|2024-05-30 05:45:00|306.67|306.52|306.62|306.47|306.72|306.57|306.62|306.47|201
1717048200000|2024-05-30 05:50:00|306.67|306.52|306.67|306.52|306.72|306.57|306.62|306.47|114
1717048500000|2024-05-30 05:55:00|306.72|306.57|306.77|306.57|306.77|306.62|306.62|306.47|162
1717048800000|2024-05-30 06:00:00|306.72|306.62|306.77|306.62|306.77|306.62|306.67|306.52|110
1717049100000|2024-05-30 06:05:00|306.82|306.67|306.87|306.72|306.97|306.82|306.82|306.67|249
1717049400000|2024-05-30 06:10:00|306.82|306.67|306.92|306.77|306.97|306.82|306.82|306.67|137
1717049700000|2024-05-30 06:15:00|306.87|306.72|307.02|306.87|307.12|306.92|306.82|306.67|180
1717050000000|2024-05-30 06:20:00|307.07|306.92|307.07|306.92|307.17|307.02|307.07|306.87|122
1717050300000|2024-05-30 06:25:00|307.12|306.97|307.22|307.07|307.27|307.12|307.07|306.92|134
1717050600000|2024-05-30 06:30:00|307.17|307.02|307.22|307.07|307.27|307.12|307.17|307.02|185
1717050900000|2024-05-30 06:35:00|307.27|307.12|307.27|307.12|307.32|307.12|307.22|307.07|122
1717051200000|2024-05-30 06:40:00|307.32|307.17|307.32|307.17|307.37|307.22|307.27|307.12|202
1717051500000|2024-05-30 06:45:00|307.27|307.12|307.27|307.12|307.37|307.22|307.22|307.07|185
1717051800000|2024-05-30 06:50:00|307.32|307.17|307.42|307.27|307.42|307.27|307.27|307.17|240
1717052100000|2024-05-30 06:55:00|307.37|307.22|307.47|307.32|307.47|307.32|307.32|307.17|178
1717052400000|2024-05-30 07:00:00|307.52|307.37|307.97|307.82|308.02|307.87|307.42|307.27|437
1717052700000|2024-05-30 07:05:00|308.02|307.87|308.02|307.87|308.02|307.87|307.82|307.67|235
1717053000000|2024-05-30 07:10:00|308.07|307.92|308.07|307.92|308.12|307.97|307.97|307.82|283
1717053300000|2024-05-30 07:15:00|308.02|307.87|308.02|307.87|308.07|307.92|307.97|307.77|189
1717053600000|2024-05-30 07:20:00|308.07|307.92|308.07|307.87|308.07|307.92|308.02|307.87|157
1717053900000|2024-05-30 07:25:00|308.12|307.92|308.32|308.12|308.32|308.17|308.12|307.87|240
1717054200000|2024-05-30 07:30:00|308.27|308.17|308.27|308.12|308.32|308.17|308.17|307.97|207
1717054500000|2024-05-30 07:35:00|308.32|308.17|308.17|308.02|308.32|308.17|308.12|307.97|342
1717054800000|2024-05-30 07:40:00|308.22|307.97|308.22|308.07|308.27|308.12|308.17|307.97|212
1717055100000|2024-05-30 07:45:00|308.27|308.12|308.22|308.07|308.27|308.12|308.17|308.02|200
1717055400000|2024-05-30 07:50:00|308.27|308.12|308.32|308.17|308.37|308.22|308.27|308.12|183
1717055700000|2024-05-30 07:55:00|308.27|308.12|308.42|308.27|308.42|308.27|308.27|308.12|309
1717056000000|2024-05-30 08:00:00|308.37|308.22|308.27|308.12|308.42|308.27|308.27|308.12|174
1717056300000|2024-05-30 08:05:00|308.32|308.17|308.32|308.17|308.32|308.17|308.17|308.02|188
1717056600000|2024-05-30 08:10:00|308.27|308.12|308.22|308.07|308.32|308.17|308.17|308.02|168
1717056900000|2024-05-30 08:15:00|308.27|308.12|308.27|308.12|308.27|308.12|308.17|308.02|110
1717057200000|2024-05-30 08:20:00|308.22|308.07|308.22|308.07|308.32|308.17|308.22|308.07|125
1717057500000|2024-05-30 08:25:00|308.17|308.02|308.07|307.92|308.17|308.02|308.07|307.92|286
1717057800000|2024-05-30 08:30:00|308.17|308.02|308.17|308.02|308.27|308.12|308.12|307.97|280
1717058100000|2024-05-30 08:35:00|308.12|307.97|307.97|307.77|308.17|308.02|307.97|307.77|149
1717058400000|2024-05-30 08:40:00|308.07|307.82|308.17|308.02|308.17|308.02|308.02|307.82|222
1717058700000|2024-05-30 08:45:00|308.12|307.97|308.17|308.02|308.27|308.12|308.07|307.92|398
1717059000000|2024-05-30 08:50:00|308.22|308.07|308.12|307.97|308.22|308.07|308.07|307.92|190
1717059300000|2024-05-30 08:55:00|308.07|307.92|308.07|307.92|308.17|308.02|308.02|307.87|438
1717059600000|2024-05-30 09:00:00|308.12|307.97|308.07|307.92|308.12|307.97|307.92|307.77|515
1717059900000|2024-05-30 09:05:00|308.12|307.97|307.72|307.57|308.12|307.97|307.72|307.52|432
1717060200000|2024-05-30 09:10:00|307.77|307.52|307.97|307.77|308.02|307.82|307.77|307.52|148
1717060500000|2024-05-30 09:15:00|308.02|307.82|308.17|307.72|308.17|307.87|307.82|307.67|99
1717060800000|2024-05-30 09:20:00|308.22|307.62|308.22|307.62|308.22|307.62|308.12|307.52|0
1717061100000|2024-05-30 09:25:00|308.12|307.52|308.12|307.52|308.12|307.52|308.12|307.52|2
1717062000000|2024-05-30 09:40:00|308.02|307.42|308.12|307.52|308.12|307.52|308.02|307.42|0
1717062300000|2024-05-30 09:45:00|308.02|307.42|308.12|307.52|308.12|307.52|308.02|307.42|0
1717062600000|2024-05-30 09:50:00|307.77|307.57|307.87|307.62|307.87|307.62|307.77|307.57|0
1717062900000|2024-05-30 09:55:00|307.72|307.57|307.62|307.42|307.82|307.62|307.62|307.42|68
1717063200000|2024-05-30 10:00:00|307.67|307.47|307.82|307.62|307.82|307.62|307.67|307.47|23
1717063800000|2024-05-30 10:10:00|307.77|307.57|307.72|307.57|307.77|307.57|307.67|307.47|15
1717064100000|2024-05-30 10:15:00|307.77|307.47|307.72|307.52|307.77|307.57|307.62|307.47|109
1717064400000|2024-05-30 10:20:00|307.77|307.57|307.72|307.57|307.77|307.62|307.62|307.47|87
1717064700000|2024-05-30 10:25:00|307.67|307.52|307.72|307.57|307.77|307.62|307.67|307.52|59
1717065000000|2024-05-30 10:30:00|307.77|307.52|307.77|307.57|307.77|307.62|307.72|307.52|14
1717065300000|2024-05-30 10:35:00|307.72|307.62|307.82|307.67|307.82|307.67|307.72|307.57|21
1717065600000|2024-05-30 10:40:00|307.87|307.72|307.92|307.77|307.92|307.77|307.82|307.67|29
1717065900000|2024-05-30 10:45:00|307.97|307.82|307.87|307.72|307.97|307.82|307.87|307.72|20
1717066200000|2024-05-30 10:50:00|||||||||2
1717066500000|2024-05-30 10:55:00|307.82|307.67|307.92|307.77|307.92|307.77|307.82|307.67|27
1717066800000|2024-05-30 11:00:00|307.87|307.72|307.87|307.72|307.92|307.77|307.87|307.67|16
1717067100000|2024-05-30 11:05:00|307.92|307.77|307.82|307.67|307.92|307.77|307.82|307.67|13
1717067400000|2024-05-30 11:10:00|307.87|307.72|307.87|307.72|307.87|307.72|307.82|307.72|19
1717067700000|2024-05-30 11:15:00|307.92|307.77|307.92|307.77|307.97|307.77|307.92|307.77|14
1717068000000|2024-05-30 11:20:00|307.97|307.72|307.92|307.77|307.97|307.77|307.92|307.72|29
1717068300000|2024-05-30 11:25:00|307.97|307.72|308.07|307.92|308.07|307.92|307.97|307.72|37
1717068600000|2024-05-30 11:30:00|308.12|307.97|308.12|307.97|308.17|308.02|308.12|307.92|28
1717068900000|2024-05-30 11:35:00|308.17|308.02|308.12|307.97|308.17|308.02|308.12|307.97|6
1717069200000|2024-05-30 11:40:00|308.17|307.92|308.12|307.97|308.17|308.02|308.12|307.92|21
1717069500000|2024-05-30 11:45:00|308.07|307.92|308.12|307.97|308.17|307.97|308.07|307.87|168
1717069800000|2024-05-30 11:50:00|308.07|307.92|308.02|307.87|308.12|307.92|307.97|307.82|14
1717070100000|2024-05-30 11:55:00|308.07|307.92|307.97|307.82|308.07|307.92|307.97|307.77|11
1717070400000|2024-05-30 12:00:00|308.02|307.87|307.97|307.82|308.07|307.92|307.92|307.77|14
1717070700000|2024-05-30 12:05:00|308.02|307.87|307.97|307.82|308.02|307.87|307.97|307.82|15
1717071000000|2024-05-30 12:10:00|307.92|307.77|307.97|307.77|308.02|307.82|307.92|307.77|30
1717071300000|2024-05-30 12:15:00|307.92|307.82|307.97|307.82|308.02|307.82|307.92|307.82|12
1717071600000|2024-05-30 12:20:00|308.02|307.87|307.92|307.77|308.02|307.87|307.92|307.77|6
1717071900000|2024-05-30 12:25:00|307.97|307.82|307.97|307.82|308.02|307.87|307.97|307.82|14
1717072200000|2024-05-30 12:30:00|308.02|308.07|308.37|308.17|308.47|308.27|308.02|307.87|46
1717072500000|2024-05-30 12:35:00|308.32|308.22|308.17|308.02|308.42|308.22|308.17|308.02|24
1717072800000|2024-05-30 12:40:00|308.22|308.07|308.32|308.17|308.32|308.17|308.22|308.07|27
1717073100000|2024-05-30 12:45:00|308.37|308.22|308.27|308.07|308.37|308.22|308.27|308.07|32
1717073400000|2024-05-30 12:50:00|308.22|308.12|308.27|308.12|308.27|308.12|308.17|308.02|24
1717073700000|2024-05-30 12:55:00|308.22|308.07|308.27|308.12|308.27|308.12|308.17|308.02|9
1717074000000|2024-05-30 13:00:00|308.22|308.07|308.32|308.17|308.32|308.17|308.17|308.02|19
1717074300000|2024-05-30 13:05:00|308.37|308.22|308.32|308.17|308.47|308.32|308.32|308.12|42
1717074600000|2024-05-30 13:10:00|308.27|308.12|308.17|308.02|308.32|308.12|308.17|307.97|17
1717074900000|2024-05-30 13:15:00|308.22|308.07|308.37|308.17|308.42|308.22|308.22|308.02|68
1717075200000|2024-05-30 13:20:00|308.32|308.22|308.37|308.22|308.42|308.27|308.32|308.17|31
1717075500000|2024-05-30 13:25:00|308.32|308.17|308.62|308.42|308.62|308.47|308.32|308.17|57
1717075800000|2024-05-30 13:30:00|308.57|308.47|308.62|308.47|308.82|308.67|308.47|308.27|76
1717076100000|2024-05-30 13:35:00|308.67|308.52|308.72|308.57|308.87|308.67|308.62|308.42|49
1717076400000|2024-05-30 13:40:00|308.77|308.52|308.77|308.62|308.92|308.77|308.67|308.52|65
1717076700000|2024-05-30 13:45:00|308.82|308.67|308.87|308.67|308.97|308.82|308.77|308.62|31
1717077000000|2024-05-30 13:50:00|308.82|308.62|308.92|308.72|308.97|308.77|308.72|308.52|17
1717077300000|2024-05-30 13:55:00|308.87|308.67|308.82|308.62|308.87|308.72|308.62|308.42|72
1717077600000|2024-05-30 14:00:00|308.87|308.57|308.97|308.82|308.97|308.82|308.67|308.47|21
1717077900000|2024-05-30 14:05:00|308.92|308.77|309.07|308.87|309.17|309.02|308.92|308.72|47
1717078200000|2024-05-30 14:10:00|309.02|308.92|308.67|308.47|309.12|308.92|308.57|308.37|11
1717078500000|2024-05-30 14:15:00|308.62|308.52|308.87|308.67|308.92|308.72|308.62|308.47|9
1717078800000|2024-05-30 14:20:00|308.92|308.72|308.92|308.72|308.97|308.77|308.77|308.57|9
1717079100000|2024-05-30 14:25:00|308.87|308.67|308.77|308.57|308.92|308.77|308.77|308.57|22
1717079400000|2024-05-30 14:30:00|308.72|308.52|308.67|308.52|308.72|308.57|308.57|308.37|31
1717079700000|2024-05-30 14:35:00|308.62|308.47|308.42|308.27|308.67|308.47|308.42|308.22|68
1717080000000|2024-05-30 14:40:00|308.37|308.22|308.32|308.17|308.37|308.22|308.22|308.02|86
1717080300000|2024-05-30 14:45:00|308.37|308.22|308.37|308.22|308.47|308.32|308.32|308.12|45
1717080600000|2024-05-30 14:50:00|308.42|308.27|308.42|308.27|308.52|308.32|308.37|308.22|19
1717080900000|2024-05-30 14:55:00|308.47|308.22|308.42|308.22|308.47|308.27|308.37|308.22|27
1717081200000|2024-05-30 15:00:00|308.37|308.27|308.42|308.27|308.52|308.37|308.37|308.27|27
1717081500000|2024-05-30 15:05:00|308.37|308.22|308.37|308.22|308.52|308.32|308.32|308.17|32
1717081800000|2024-05-30 15:10:00|308.42|308.17|308.37|308.22|308.42|308.22|308.32|308.17|33
1717082100000|2024-05-30 15:15:00|308.32|308.17|308.62|308.47|308.67|308.47|308.32|308.17|65
1717082400000|2024-05-30 15:20:00|308.57|308.42|308.62|308.47|308.67|308.47|308.52|308.37|45
1717082700000|2024-05-30 15:25:00|308.67|308.52|308.77|308.62|308.87|308.72|308.67|308.47|108
1717083000000|2024-05-30 15:30:00|308.82|308.67|309.17|309.02|309.27|309.07|308.82|308.67|107
1717083300000|2024-05-30 15:35:00|309.12|308.97|309.02|308.87|309.12|308.97|308.97|308.82|15
1717083600000|2024-05-30 15:40:00|309.07|308.92|309.02|308.87|309.12|308.97|309.02|308.82|39
1717083900000|2024-05-30 15:45:00|309.07|308.92|309.02|308.87|309.12|308.92|309.02|308.87|16
1717084200000|2024-05-30 15:50:00|309.07|308.92|309.17|309.02|309.22|309.07|309.07|308.92|36
1717084500000|2024-05-30 15:55:00|309.12|308.97|309.12|308.92|309.22|309.07|309.12|308.92|33
1717084800000|2024-05-30 16:00:00|309.17|308.97|309.27|309.12|309.27|309.12|309.17|308.92|19
1717085100000|2024-05-30 16:05:00|309.32|309.07|309.32|309.12|309.37|309.22|309.27|309.07|45
1717085400000|2024-05-30 16:10:00|309.37|309.17|309.27|309.12|309.37|309.17|309.27|309.07|13
1717085700000|2024-05-30 16:15:00|309.32|309.17|309.27|309.12|309.37|309.22|309.27|309.12|18
1717086000000|2024-05-30 16:20:00|309.32|309.17|309.22|309.02|309.37|309.17|309.17|309.02|5
1717086300000|2024-05-30 16:25:00|309.17|308.97|309.07|308.92|309.22|309.07|309.07|308.87|16
1717086600000|2024-05-30 16:30:00|309.02|308.87|309.17|308.97|309.17|308.97|309.02|308.87|13
1717086900000|2024-05-30 16:35:00|309.12|309.02|309.17|308.97|309.17|309.02|309.12|308.97|8
1717087200000|2024-05-30 16:40:00|309.12|308.92|309.12|308.97|309.17|308.97|309.07|308.92|6
1717087500000|2024-05-30 16:45:00|309.17|309.02|309.07|308.87|309.22|309.02|309.02|308.87|8
1717087800000|2024-05-30 16:50:00|309.02|308.92|309.12|308.97|309.22|309.02|309.02|308.87|11
1717088100000|2024-05-30 16:55:00|309.17|308.92|309.22|309.07|309.27|309.12|309.17|308.92|11
1717088400000|2024-05-30 17:00:00|309.27|309.12|309.27|309.07|309.32|309.17|309.22|309.07|11
1717088700000|2024-05-30 17:05:00|309.22|309.12|309.27|309.12|309.32|309.17|309.22|309.07|7
1717089000000|2024-05-30 17:10:00|309.32|309.17|309.42|309.22|309.42|309.22|309.27|309.07|143
1717089300000|2024-05-30 17:15:00|309.37|309.27|309.37|309.17|309.47|309.32|309.32|309.17|56
1717089600000|2024-05-30 17:20:00|309.42|309.22|309.57|309.42|309.57|309.42|309.42|309.17|34
1717089900000|2024-05-30 17:25:00|309.62|309.47|309.62|309.47|309.62|309.47|309.57|309.42|21
1717090200000|2024-05-30 17:30:00|309.67|309.52|309.62|309.47|309.67|309.52|309.62|309.47|51
1717090500000|2024-05-30 17:35:00|309.67|309.52|309.67|309.47|309.67|309.52|309.62|309.47|11
1717090800000|2024-05-30 17:40:00|309.72|309.52|309.77|309.57|309.77|309.62|309.72|309.47|35
1717091100000|2024-05-30 17:45:00|309.72|309.62|309.72|309.52|309.82|309.67|309.72|309.52|23
1717091400000|2024-05-30 17:50:00|309.67|309.57|309.72|309.57|309.72|309.57|309.62|309.47|28
1717091700000|2024-05-30 17:55:00|309.67|309.52|309.77|309.57|309.77|309.62|309.67|309.52|35
1717092000000|2024-05-30 18:00:00|309.72|309.52|309.62|309.47|309.72|309.57|309.62|309.47|11
1717092300000|2024-05-30 18:05:00|309.67|309.42|309.62|309.42|309.67|309.47|309.57|309.42|7
1717092600000|2024-05-30 18:10:00|309.57|309.47|309.57|309.37|309.62|309.47|309.52|309.37|55
1717092900000|2024-05-30 18:15:00|309.52|309.32|309.47|309.32|309.52|309.32|309.22|309.07|11
1717093200000|2024-05-30 18:20:00|309.52|309.37|309.47|309.27|309.52|309.37|309.37|309.22|9
1717093500000|2024-05-30 18:25:00|309.42|309.22|309.42|309.27|309.47|309.27|309.37|309.22|1
1717093800000|2024-05-30 18:30:00|309.47|309.22|309.42|309.27|309.52|309.37|309.42|309.22|22
1717094100000|2024-05-30 18:35:00|309.37|309.22|309.27|309.07|309.42|309.22|309.27|309.07|13
1717094400000|2024-05-30 18:40:00|309.32|309.12|309.37|309.17|309.37|309.17|309.27|309.07|13
1717094700000|2024-05-30 18:45:00|309.32|309.22|309.37|309.17|309.42|309.27|309.32|309.12|7
1717095000000|2024-05-30 18:50:00|309.42|309.22|309.42|309.27|309.52|309.32|309.37|309.17|4
1717095300000|2024-05-30 18:55:00|309.47|309.32|309.42|309.27|309.52|309.37|309.42|309.27|7
1717095600000|2024-05-30 19:00:00|309.37|309.22|309.32|309.17|309.37|309.27|309.27|309.12|3
1717095900000|2024-05-30 19:05:00|309.37|309.22|309.42|309.22|309.42|309.22|309.27|309.12|2
1717096200000|2024-05-30 19:10:00|309.37|309.17|309.47|309.27|309.47|309.27|309.37|309.17|0
1717096500000|2024-05-30 19:15:00|309.52|309.32|309.42|309.22|309.52|309.32|309.42|309.22|2
1717096800000|2024-05-30 19:20:00|309.37|309.17|309.22|309.02|309.42|309.22|309.17|309.02|3
1717097100000|2024-05-30 19:25:00|309.17|309.07|309.27|309.07|309.32|309.12|309.17|309.02|35
1717097400000|2024-05-30 19:30:00|309.22|309.12|309.17|308.97|309.27|309.12|309.07|308.92|44
1717097700000|2024-05-30 19:35:00|309.12|308.92|309.07|308.87|309.17|309.02|309.02|308.82|74
1717098000000|2024-05-30 19:40:00|309.02|308.82|309.07|308.92|309.17|309.02|309.02|308.82|58
1717098300000|2024-05-30 19:45:00|309.02|308.87|308.92|308.72|309.12|308.97|308.82|308.62|12
1717098600000|2024-05-30 19:50:00|308.87|308.67|309.27|309.12|309.27|309.12|308.82|308.62|8
1717098900000|2024-05-30 19:55:00|309.32|309.17|309.32|309.12|309.42|309.27|309.27|309.07|17
1717099200000|2024-05-30 20:00:00|309.27|309.07|309.17|308.97|309.27|309.07|309.17|308.97|7
1717099500000|2024-05-30 20:05:00|309.12|309.02|308.97|308.82|309.12|309.02|308.97|308.82|0
1717099800000|2024-05-30 20:10:00|308.92|308.77|308.92|308.72|308.97|308.82|308.92|308.72|0
1717100100000|2024-05-30 20:15:00|308.97|308.77|308.97|308.77|308.97|308.82|308.92|308.72|0
1717100400000|2024-05-30 20:20:00|308.92|308.82|308.97|308.82|308.97|308.82|308.92|308.77|0
1717100700000|2024-05-30 20:25:00|309.02|308.87|309.07|308.87|309.12|308.92|309.02|308.87|8
1717101000000|2024-05-30 20:30:00|309.02|308.92|309.07|308.87|309.12|308.92|309.02|308.87|0
1717101300000|2024-05-30 20:35:00|309.02|308.92|309.02|308.87|309.07|308.92|309.02|308.82|0
1717101600000|2024-05-30 20:40:00|309.07|308.82|309.07|308.87|309.07|308.92|308.92|308.77|2
1717101900000|2024-05-30 20:45:00|309.02|308.77|309.07|308.77|309.12|308.77|309.02|308.77|0
1717102200000|2024-05-30 20:50:00|309.12|308.82|309.12|308.82|309.12|308.82|309.12|308.82|0
1717102500000|2024-05-30 20:55:00||308.72||308.82||308.82||308.72|2
1717102800000|2024-05-30 21:00:00|309.17|308.77|309.17|308.47|309.17|308.77|309.17|308.47|0
1717103400000|2024-05-30 21:10:00|309.12|308.52|309.12|308.52|309.12|308.52|309.12|308.52|0
1717103700000|2024-05-30 21:15:00|309.22|308.62|309.22|308.62|309.22|308.62|309.12|308.52|0
1717104000000|2024-05-30 21:20:00|309.12|308.52|309.12|308.52|309.22|308.62|309.12|308.52|0
1717104300000|2024-05-30 21:25:00|309.22|308.62|309.12|308.52|309.22|308.62|309.12|308.52|0
1717104600000|2024-05-30 21:30:00|309.22|308.62|309.12|308.52|309.22|308.62|309.12|308.52|0
1717105200000|2024-05-30 21:40:00|309.22|308.62|309.22|308.62|309.22|308.62|309.22|308.62|0
1717105800000|2024-05-30 21:50:00|309.12|308.52|309.12|308.52|309.12|308.52|309.12|308.52|0
1717106100000|2024-05-30 21:55:00|309.22|308.62|309.22|308.62|309.22|308.62|309.12|308.52|0
1717106400000|2024-05-30 22:00:00|309.12|308.52|309.12|308.52|309.22|308.62|309.02|308.42|0
1717106700000|2024-05-30 22:05:00|309.02|308.42|309.02|308.42|309.12|308.52|308.92|308.32|0
1717107300000|2024-05-30 22:15:00|308.92|308.32|309.02|308.42|309.02|308.42|308.92|308.32|0
1717107600000|2024-05-30 22:20:00|308.92|308.32|309.02|308.42|309.02|308.42|308.92|308.32|0
1717108200000|2024-05-30 22:30:00|309.12|308.52|309.02|308.42|309.12|308.52|309.02|308.42|0
1717108500000|2024-05-30 22:35:00|309.12|308.52|309.12|308.52|309.12|308.52|309.12|308.52|0
1717109400000|2024-05-30 22:50:00|309.02|308.42|309.02|308.42|309.02|308.42|309.02|308.42|0
1717110300000|2024-05-30 23:05:00|309.12|308.52|309.02|308.42|309.12|308.52|309.02|308.42|0
1717111200000|2024-05-30 23:20:00|308.92|308.32|309.02|308.42|309.02|308.42|308.92|308.32|0
1717111800000|2024-05-30 23:30:00|309.12|308.52|309.02|308.42|309.12|308.52|309.02|308.42|0
1717112100000|2024-05-30 23:35:00|308.92|308.32|309.02|308.42|309.02|308.42|308.92|308.32|0
1717112400000|2024-05-30 23:40:00|308.92|308.32|308.92|308.32|309.02|308.42|308.92|308.32|0
1717112700000|2024-05-30 23:45:00|309.02|308.42|308.92|308.32|309.02|308.42|308.92|308.32|0
1717113000000|2024-05-30 23:50:00|309.02|308.42|309.02|308.42|309.02|308.42|308.92|308.32|0
1717113300000|2024-05-30 23:55:00|308.92|308.32|308.92|308.32|308.92|308.32|308.92|308.32|0
1717113600000|2024-05-31 00:00:00|309.02|308.42|308.92|308.32|309.02|308.42|308.92|308.32|0
1717114200000|2024-05-31 00:10:00|308.82|308.22|308.72|308.12|308.82|308.22|308.62|308.02|0
1717114500000|2024-05-31 00:15:00|308.62|308.02|308.62|308.02|308.72|308.12|308.62|308.02|0
1717114800000|2024-05-31 00:20:00|308.72|308.12|308.62|308.02|308.72|308.12|308.62|308.02|0
1717115100000|2024-05-31 00:25:00|308.72|308.12|308.72|308.12|308.72|308.12|308.62|308.02|0
1717115400000|2024-05-31 00:30:00|308.87|308.47|309.32|309.17|309.42|309.27|308.62|308.37|463
1717115700000|2024-05-31 00:35:00|309.27|309.12|309.32|309.17|309.42|309.27|309.17|309.02|219
1717116000000|2024-05-31 00:40:00|309.27|309.12|309.32|309.17|309.42|309.27|309.22|309.02|138
1717116300000|2024-05-31 00:45:00|309.27|309.12|308.97|308.82|309.27|309.12|308.97|308.82|129
1717116600000|2024-05-31 00:50:00|308.92|308.77|309.17|309.02|309.22|309.07|308.87|308.72|102
1717116900000|2024-05-31 00:55:00|309.22|309.07|308.87|308.72|309.42|309.27|308.87|308.72|285
1717117200000|2024-05-31 01:00:00|308.82|308.67|309.27|309.07|309.27|309.12|308.62|308.47|1093
1717117500000|2024-05-31 01:05:00|309.22|309.02|309.62|309.42|309.62|309.42|309.17|309.02|511
1717117800000|2024-05-31 01:10:00|309.57|309.32|309.72|309.52|309.87|309.67|309.47|309.32|352
1717118100000|2024-05-31 01:15:00|309.67|309.47|309.27|309.07|309.82|309.67|309.12|308.97|609
1717118400000|2024-05-31 01:20:00|309.22|309.02|309.37|309.17|309.47|309.32|309.17|308.97|362
1717118700000|2024-05-31 01:25:00|309.32|309.22|309.42|309.27|309.52|309.32|309.17|309.02|304
1717119000000|2024-05-31 01:30:00|309.37|309.22|309.66|309.46|309.66|309.46|309.12|308.97|307
1717119300000|2024-05-31 01:35:00|309.61|309.41|309.61|309.46|309.71|309.56|309.46|309.31|278
1717119600000|2024-05-31 01:40:00|309.56|309.41|309.56|309.36|309.61|309.46|309.26|309.06|174
1717119900000|2024-05-31 01:45:00|309.51|309.31|309.36|309.21|309.56|309.36|309.31|309.16|144
1717120200000|2024-05-31 01:50:00|309.31|309.16|309.46|309.26|309.66|309.46|309.21|309.06|262
1717120500000|2024-05-31 01:55:00|309.41|309.16|309.41|309.21|309.51|309.31|309.16|309.01|164
1717120800000|2024-05-31 02:00:00|309.46|309.26|309.61|309.41|309.76|309.56|309.41|309.21|281
1717121100000|2024-05-31 02:05:00|309.56|309.36|309.41|309.26|309.56|309.41|309.31|309.16|175
1717121400000|2024-05-31 02:10:00|309.36|309.21|309.36|309.21|309.46|309.31|309.31|309.16|105
1717121700000|2024-05-31 02:15:00|309.31|309.16|309.51|309.31|309.56|309.41|309.26|309.06|168
1717122000000|2024-05-31 02:20:00|309.46|309.26|309.41|309.26|309.51|309.31|309.36|309.21|173
1717122300000|2024-05-31 02:25:00|309.36|309.21|309.21|309.06|309.36|309.21|309.16|309.01|132
1717122600000|2024-05-31 02:30:00|309.16|309.01|309.16|309.01|309.26|309.11|309.11|308.96|115
1717122900000|2024-05-31 02:35:00|309.11|308.96|309.26|309.11|309.36|309.16|309.11|308.96|135
1717123200000|2024-05-31 02:40:00|309.21|309.06|309.36|309.16|309.36|309.21|309.21|309.06|179
1717123500000|2024-05-31 02:45:00|309.31|309.21|309.26|309.11|309.36|309.21|309.11|308.96|132
1717123800000|2024-05-31 02:50:00|309.21|309.06|309.16|309.01|309.31|309.16|309.16|308.96|86
1717124100000|2024-05-31 02:55:00|309.21|309.06|309.16|309.01|309.26|309.11|309.06|308.91|100
1717124400000|2024-05-31 03:00:00|309.11|308.96|309.11|308.96|309.21|309.06|309.06|308.91|86
1717124700000|2024-05-31 03:05:00|309.16|309.01|309.16|309.01|309.21|309.06|309.06|308.91|105
1717125000000|2024-05-31 03:10:00|309.21|309.06|309.06|308.91|309.26|309.11|309.06|308.91|93
1717125300000|2024-05-31 03:15:00|309.11|308.96|309.16|309.01|309.16|309.01|309.01|308.86|100
1717125600000|2024-05-31 03:20:00|309.11|308.96|309.06|308.91|309.21|309.06|309.06|308.91|156
1717125900000|2024-05-31 03:25:00|309.11|308.96|309.16|309.01|309.21|309.06|309.06|308.91|259
1717126200000|2024-05-31 03:30:00|309.11|308.96|309.16|309.01|309.26|309.06|309.11|308.96|127
1717126500000|2024-05-31 03:35:00|309.21|309.06|309.26|309.06|309.26|309.11|309.16|309.01|71
1717126800000|2024-05-31 03:40:00|309.21|309.01|309.16|309.01|309.26|309.06|309.11|308.96|62
1717127100000|2024-05-31 03:45:00|309.21|309.06|309.21|309.06|309.31|309.11|309.16|309.01|69
1717127400000|2024-05-31 03:50:00|309.26|309.01|309.21|309.06|309.26|309.11|309.16|309.01|91
1717127700000|2024-05-31 03:55:00|309.16|309.01|309.21|309.06|309.31|309.16|309.16|309.01|79
1717128000000|2024-05-31 04:00:00|309.16|309.01|309.16|309.01|309.21|309.06|309.16|309.01|32
1717128300000|2024-05-31 04:05:00|309.11|308.96|309.11|308.96|309.11|308.96|309.11|308.96|62
1717128600000|2024-05-31 04:10:00|309.06|308.91|309.11|308.96|309.11|308.96|309.06|308.91|88
1717128900000|2024-05-31 04:15:00|309.06|308.91|309.06|308.91|309.06|308.91|309.01|308.86|83
1717129200000|2024-05-31 04:20:00|309.11|308.96|309.36|309.21|309.36|309.21|309.11|308.96|107
1717129500000|2024-05-31 04:25:00|309.41|309.26|309.36|309.21|309.41|309.26|309.36|309.21|48
1717129800000|2024-05-31 04:30:00|309.31|309.16|309.26|309.11|309.36|309.21|309.21|309.06|97
1717130100000|2024-05-31 04:35:00|309.21|309.06|309.16|309.01|309.26|309.11|309.16|309.01|89
1717130400000|2024-05-31 04:40:00|309.21|309.06|309.31|309.16|309.31|309.16|309.21|309.06|53
1717130700000|2024-05-31 04:45:00|||||||||69
1717131000000|2024-05-31 04:50:00|309.36|309.21|309.46|309.31|309.46|309.31|309.36|309.21|149
1717131300000|2024-05-31 04:55:00|309.66|309.51|309.66|309.51|309.76|309.61|309.51|309.31|322
1717131600000|2024-05-31 05:00:00|309.71|309.56|309.56|309.36|309.71|309.56|309.46|309.31|402
1717131900000|2024-05-31 05:05:00|309.51|309.41|309.61|309.46|309.66|309.51|309.46|309.31|196
1717132200000|2024-05-31 05:10:00|309.66|309.51|309.71|309.56|309.76|309.61|309.56|309.41|273
1717132500000|2024-05-31 05:15:00|309.76|309.61|309.56|309.41|309.81|309.66|309.56|309.41|210
1717132800000|2024-05-31 05:20:00|309.61|309.46|309.61|309.46|309.61|309.46|309.46|309.31|200
1717133100000|2024-05-31 05:25:00|309.56|309.41|309.16|309.01|309.56|309.46|309.16|308.96|270
1717133400000|2024-05-31 05:30:00|309.31|309.11|309.26|309.11|309.36|309.21|309.21|309.01|158
1717133700000|2024-05-31 05:35:00|309.31|309.16|309.21|309.06|309.36|309.21|309.16|309.01|167
1717134000000|2024-05-31 05:40:00|309.26|309.11|309.41|309.26|309.46|309.31|309.21|309.06|183
1717134300000|2024-05-31 05:45:00|309.46|309.31|309.61|309.46|309.61|309.46|309.41|309.26|86
1717134600000|2024-05-31 05:50:00|309.56|309.41|309.61|309.46|309.71|309.56|309.56|309.41|158
1717134900000|2024-05-31 05:55:00|309.56|309.41|309.41|309.26|309.61|309.46|309.41|309.26|122
1717135200000|2024-05-31 06:00:00|309.36|309.21|309.31|309.16|309.36|309.21|309.21|309.06|261
1717135500000|2024-05-31 06:05:00|309.36|309.21|309.46|309.31|309.51|309.36|309.36|309.21|143
1717135800000|2024-05-31 06:10:00|309.41|309.26|309.56|309.41|309.56|309.41|309.41|309.26|128
1717136100000|2024-05-31 06:15:00|309.61|309.46|309.36|309.21|309.66|309.51|309.36|309.21|181
1717136400000|2024-05-31 06:20:00|309.41|309.26|309.31|309.16|309.41|309.26|309.21|309.06|133
1717136700000|2024-05-31 06:25:00|309.26|309.11|309.21|309.06|309.26|309.11|309.21|309.06|110
1717137000000|2024-05-31 06:30:00|309.26|309.11|309.31|309.16|309.31|309.16|309.21|309.06|117
1717137300000|2024-05-31 06:35:00|309.26|309.11|309.41|309.26|309.46|309.31|309.26|309.11|129
1717137600000|2024-05-31 06:40:00|309.46|309.21|309.36|309.21|309.46|309.31|309.36|309.21|85
1717137900000|2024-05-31 06:45:00|309.31|309.16|309.36|309.21|309.36|309.21|309.31|309.16|113
1717138200000|2024-05-31 06:50:00|309.41|309.26|309.41|309.26|309.46|309.26|309.41|309.26|78
1717138500000|2024-05-31 06:55:00|309.36|309.21|309.31|309.16|309.36|309.26|309.31|309.16|114
1717138800000|2024-05-31 07:00:00|309.36|309.21|309.21|309.06|309.36|309.21|309.21|309.06|151
1717139100000|2024-05-31 07:05:00|309.26|309.11|309.36|309.21|309.41|309.21|309.26|309.11|176
1717139400000|2024-05-31 07:10:00|309.31|309.16|309.41|309.26|309.51|309.36|309.31|309.16|144
1717139700000|2024-05-31 07:15:00|309.36|309.21|309.41|309.26|309.41|309.26|309.36|309.21|120
1717140000000|2024-05-31 07:20:00|309.46|309.31|309.36|309.21|309.46|309.31|309.36|309.21|104
1717140300000|2024-05-31 07:25:00|309.41|309.16|309.41|309.26|309.41|309.26|309.36|309.16|129
1717140600000|2024-05-31 07:30:00|309.36|309.21|309.36|309.21|309.41|309.26|309.16|309.01|261
1717140900000|2024-05-31 07:35:00|309.41|309.16|309.26|309.11|309.41|309.26|309.26|309.11|223
1717141200000|2024-05-31 07:40:00|309.31|309.16|309.36|309.16|309.36|309.21|309.26|309.11|180
1717141500000|2024-05-31 07:45:00|309.31|309.21|309.31|309.16|309.41|309.26|309.31|309.16|207
1717141800000|2024-05-31 07:50:00|309.21|309.06|309.16|309.01|309.26|309.11|309.16|309.01|229
1717142100000|2024-05-31 07:55:00|309.21|309.06|309.21|309.06|309.21|309.06|309.16|309.01|262
1717142400000|2024-05-31 08:00:00|309.26|309.01|309.36|309.21|309.36|309.21|309.26|309.01|257
1717142700000|2024-05-31 08:05:00|309.31|309.16|309.41|309.26|309.46|309.31|309.31|309.16|256
1717143000000|2024-05-31 08:10:00|309.46|309.31|309.31|309.16|309.46|309.31|309.26|309.11|347
1717143300000|2024-05-31 08:15:00|309.26|309.11|309.46|309.31|309.46|309.31|309.26|309.11|408
1717143600000|2024-05-31 08:20:00|309.41|309.26|309.31|309.16|309.41|309.26|309.26|309.11|338
1717143900000|2024-05-31 08:25:00|309.36|309.21|309.36|309.16|309.41|309.26|309.31|309.16|196
1717144200000|2024-05-31 08:30:00|309.31|309.11|309.26|309.11|309.31|309.16|309.21|309.01|389
1717144500000|2024-05-31 08:35:00|309.31|309.16|309.36|309.21|309.41|309.26|309.31|309.16|239
1717144800000|2024-05-31 08:40:00|309.31|309.16|309.31|309.16|309.36|309.21|309.26|309.11|273
1717145100000|2024-05-31 08:45:00|309.26|309.11|309.16|309.01|309.36|309.21|309.16|309.01|624
1717145400000|2024-05-31 08:50:00|309.21|309.06|309.16|309.01|309.21|309.06|309.11|308.96|661
1717145700000|2024-05-31 08:55:00|309.11|308.96|309.01|308.86|309.16|309.01|308.96|308.81|1239
1717146000000|2024-05-31 09:00:00|308.96|308.81|308.16|307.96|309.01|308.86|308.06|307.91|4009
1717146300000|2024-05-31 09:05:00|308.06|307.86|308.36|308.21|308.41|308.26|307.61|307.46|4309
1717146600000|2024-05-31 09:10:00|308.31|308.16|307.96|307.81|308.36|308.21|307.81|307.66|980
1717146900000|2024-05-31 09:15:00|308.01|307.86|308.06|307.86|308.36|308.16|307.96|307.81|623
1717147200000|2024-05-31 09:20:00|308.56|307.96|308.46|307.86|308.56|307.96|308.46|307.86|0
1717147500000|2024-05-31 09:25:00|308.56|307.96|308.56|307.96|308.56|307.96|308.56|307.96|18
1717147800000|2024-05-31 09:30:00|308.66|308.06|308.56|307.96|308.66|308.06|308.56|307.96|0
1717148400000|2024-05-31 09:40:00|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1717148700000|2024-05-31 09:45:00|308.56|307.96|308.46|307.86|308.56|307.96|308.46|307.86|0
1717149000000|2024-05-31 09:50:00|308.06|307.91|308.26|308.06|308.36|308.16|307.91|307.71|295
1717149300000|2024-05-31 09:55:00|308.31|308.11|308.11|307.96|308.31|308.16|308.11|307.91|259
1717149600000|2024-05-31 10:00:00|308.16|308.01|308.21|308.06|308.26|308.06|308.06|307.91|136
1717149900000|2024-05-31 10:05:00|308.26|308.11|308.01|307.86|308.41|308.21|307.86|307.66|401
1717150200000|2024-05-31 10:10:00|308.06|307.81|308.01|307.86|308.06|307.86|307.91|307.76|105
1717150500000|2024-05-31 10:15:00|308.06|307.81|307.76|307.56|308.06|307.86|307.61|307.41|342
1717150800000|2024-05-31 10:20:00|307.81|307.61|307.86|307.66|307.91|307.76|307.76|307.61|109
1717151100000|2024-05-31 10:25:00|307.81|307.71|307.76|307.56|307.96|307.81|307.66|307.46|208
1717151400000|2024-05-31 10:30:00|307.81|307.61|307.56|307.41|307.81|307.61|307.51|307.31|300
1717151700000|2024-05-31 10:35:00|307.51|307.31|307.51|307.31|307.71|307.51|307.36|307.16|199
1717152000000|2024-05-31 10:40:00|307.56|307.36|307.56|307.41|307.81|307.66|307.21|307.01|245
1717152300000|2024-05-31 10:45:00|307.61|307.46|307.96|307.76|308.01|307.86|307.61|307.46|315
1717152600000|2024-05-31 10:50:00|308.01|307.86|308.06|307.91|308.11|307.91|307.91|307.71|201
1717152900000|2024-05-31 10:55:00|308.11|307.96|308.11|307.91|308.16|307.96|308.01|307.86|74
1717153200000|2024-05-31 11:00:00|308.06|307.96|308.06|307.86|308.06|307.96|307.86|307.66|101
1717153500000|2024-05-31 11:05:00|308.11|307.91|308.31|308.16|308.31|308.16|307.96|307.76|113
1717153800000|2024-05-31 11:10:00|308.26|308.11|308.21|308.01|308.41|308.26|308.16|308.01|101
1717154100000|2024-05-31 11:15:00|308.16|307.96|308.06|307.86|308.21|307.96|308.01|307.81|22
1717154400000|2024-05-31 11:20:00|308.01|307.81|308.16|307.96|308.16|307.96|308.01|307.81|20
1717154700000|2024-05-31 11:25:00|308.11|307.91|308.16|307.96|308.16|307.96|308.01|307.81|37
1717155000000|2024-05-31 11:30:00|308.11|307.91|308.26|308.11|308.26|308.11|308.06|307.91|29
1717155300000|2024-05-31 11:35:00|308.21|308.06|308.21|308.01|308.21|308.11|308.16|307.96|37
1717155600000|2024-05-31 11:40:00|308.16|308.06|308.16|308.01|308.31|308.11|308.16|308.01|30
1717155900000|2024-05-31 11:45:00|308.11|307.96|308.16|308.01|308.16|308.01|308.06|307.86|48
1717156200000|2024-05-31 11:50:00|308.11|307.96|308.16|308.01|308.21|308.01|308.11|307.96|23
1717156500000|2024-05-31 11:55:00|308.11|307.96|308.16|308.01|308.21|308.06|308.01|307.86|99
1717156800000|2024-05-31 12:00:00|308.06|307.96|308.21|308.06|308.26|308.06|308.01|307.86|51
1717157100000|2024-05-31 12:05:00|308.26|308.11|308.41|308.26|308.46|308.26|308.21|308.11|47
1717157400000|2024-05-31 12:10:00|308.36|308.21|308.36|308.16|308.41|308.26|308.31|308.16|22
1717157700000|2024-05-31 12:15:00|308.31|308.21|308.21|308.06|308.36|308.21|308.21|308.06|3
1717158000000|2024-05-31 12:20:00|308.26|308.11|308.21|308.06|308.36|308.16|308.21|308.01|34
1717158300000|2024-05-31 12:25:00|308.26|308.01|308.36|308.16|308.41|308.26|308.26|308.01|46
1717158600000|2024-05-31 12:30:00|308.41|308.21|309.01|308.81|309.11|308.91|308.21|308.01|149
1717158900000|2024-05-31 12:35:00|309.06|308.86|309.16|309.01|309.21|309.01|308.91|308.71|68
1717159200000|2024-05-31 12:40:00|309.11|308.96|309.31|309.16|309.36|309.21|309.11|308.91|47
1717159500000|2024-05-31 12:45:00|309.26|309.11|309.16|308.96|309.31|309.11|309.11|308.91|94
1717159800000|2024-05-31 12:50:00|309.11|309.01|309.01|308.86|309.16|309.01|309.01|308.86|82
1717160100000|2024-05-31 12:55:00|308.96|308.81|309.01|308.81|309.06|308.91|308.86|308.71|61
1717160400000|2024-05-31 13:00:00|308.96|308.76|308.76|308.61|308.96|308.76|308.76|308.56|22
1717160700000|2024-05-31 13:05:00|308.71|308.56|308.76|308.61|308.76|308.61|308.71|308.51|12
1717161000000|2024-05-31 13:10:00|308.81|308.66|309.01|308.86|309.01|308.86|308.81|308.66|27
1717161300000|2024-05-31 13:15:00|308.96|308.81|308.81|308.66|308.96|308.81|308.66|308.46|36
1717161600000|2024-05-31 13:20:00|308.86||308.86||308.86||308.81||15
1717161900000|2024-05-31 13:25:00|308.81|308.71|308.66|308.51|308.86|308.71|308.61|308.46|13
1717162200000|2024-05-31 13:30:00|308.61|308.46|308.76|308.61|308.76|308.61|308.36|308.21|114
1717162500000|2024-05-31 13:35:00|308.81|308.66|309.11|308.96|309.16|309.01|308.81|308.66|62
1717162800000|2024-05-31 13:40:00|309.16|309.01|309.21|309.06|309.31|309.16|309.06|308.91|59
1717163100000|2024-05-31 13:45:00|309.26|309.11|309.06|308.91|309.31|309.16|309.01|308.86|49
1717163400000|2024-05-31 13:50:00|309.01|308.86|308.86|308.71|309.21|309.01|308.86|308.66|37
1717163700000|2024-05-31 13:55:00|308.91|308.66|309.06|308.91|309.11|308.91|308.76|308.61|39
1717164000000|2024-05-31 14:00:00|309.11|308.96|308.91|308.76|309.11|308.96|308.71|308.51|63
1717164300000|2024-05-31 14:05:00|308.96|308.81|308.91|308.76|309.01|308.86|308.86|308.66|24
1717164600000|2024-05-31 14:10:00|308.86|308.71|308.56|308.41|308.86|308.71|308.51|308.36|27
1717164900000|2024-05-31 14:15:00|308.51|308.36|308.46|308.26|308.61|308.46|308.36|308.21|42
1717165200000|2024-05-31 14:20:00|308.41|308.31|308.21|308.01|308.61|308.41|308.21|308.01|26
1717165500000|2024-05-31 14:25:00|308.26|308.06|308.21|308.06|308.51|308.31|308.21|308.01|31
1717165800000|2024-05-31 14:30:00|308.16|308.01|308.16|307.96|308.21|308.06|308.06|307.91|35
1717166100000|2024-05-31 14:35:00|308.11|308.01|308.16|308.01|308.21|308.06|308.01|307.81|33
1717166400000|2024-05-31 14:40:00|308.11|307.96|308.06|307.91|308.21|308.06|308.06|307.91|48
1717166700000|2024-05-31 14:45:00|308.11|307.96|308.06|307.91|308.21|308.01|308.06|307.91|82
1717167000000|2024-05-31 14:50:00|308.11|307.96|308.26|308.06|308.26|308.11|308.06|307.91|66
1717167300000|2024-05-31 14:55:00|308.31|308.11|308.51|308.36|308.56|308.41|308.31|308.11|45
1717167600000|2024-05-31 15:00:00|308.46|308.31|308.31|308.11|308.56|308.41|308.26|308.11|66
1717167900000|2024-05-31 15:05:00|308.26|308.06|308.31|308.16|308.36|308.16|308.21|308.01|17
1717168200000|2024-05-31 15:10:00|308.36|308.21|308.26|308.11|308.41|308.26|308.21|308.06|38
1717168500000|2024-05-31 15:15:00|308.31|308.16|308.21|308.06|308.36|308.21|308.21|308.06|34
1717168800000|2024-05-31 15:20:00|308.16|308.01|308.26|308.11|308.31|308.11|308.06|307.86|43
1717169100000|2024-05-31 15:25:00|308.21|308.06|307.91|307.71|308.21|308.06|307.81|307.66|123
1717169400000|2024-05-31 15:30:00|307.86|307.76|308.16|308.01|308.16|308.01|307.86|307.76|62
1717169700000|2024-05-31 15:35:00|308.11|307.96|308.06|307.91|308.26|308.06|308.06|307.91|62
1717170000000|2024-05-31 15:40:00|308.11|307.96|308.16|308.01|308.26|308.11|308.11|307.96|24
1717170300000|2024-05-31 15:45:00|308.21|308.06|308.26|308.11|308.26|308.11|308.16|308.01|10
1717170600000|2024-05-31 15:50:00|308.31|308.16|308.21|308.06|308.31|308.16|308.21|308.06|14
1717170900000|2024-05-31 15:55:00|308.26|308.01|308.21|308.01|308.26|308.06|308.16|307.96|2
1717171200000|2024-05-31 16:00:00|308.16|307.96|308.06|307.91|308.21|308.06|308.06|307.86|30
1717171500000|2024-05-31 16:05:00|308.11|307.86|307.96|307.81|308.11|307.86|307.91|307.76|25
1717171800000|2024-05-31 16:10:00|307.91|307.76|307.81|307.66|307.91|307.76|307.76|307.61|37
1717172100000|2024-05-31 16:15:00|307.76|307.61|307.81|307.66|307.86|307.71|307.76|307.61|29
1717172400000|2024-05-31 16:20:00|307.86|307.61|307.86|307.71|307.86|307.71|307.71|307.51|39
1717172700000|2024-05-31 16:25:00|307.81|307.66|307.86|307.71|307.91|307.76|307.81|307.66|35
1717173000000|2024-05-31 16:30:00|307.91|307.76|307.91|307.71|307.96|307.81|307.86|307.66|23
1717173300000|2024-05-31 16:35:00|307.86|307.66|308.01|307.81|308.01|307.81|307.76|307.61|5
1717173600000|2024-05-31 16:40:00|308.06|307.86|308.11|307.96|308.16|308.01|308.01|307.81|6
1717173900000|2024-05-31 16:45:00|308.16|308.01|308.01|307.86|308.16|308.01|307.96|307.81|24
1717174200000|2024-05-31 16:50:00|307.96|307.81|308.16|307.96|308.16|308.01|307.96|307.81|11
1717174500000|2024-05-31 16:55:00|308.11|308.01|308.16|307.96|308.16|308.01|308.06|307.91|4
1717174800000|2024-05-31 17:00:00|308.11|308.01|308.26|308.06|308.31|308.11|308.11|308.01|12
1717175100000|2024-05-31 17:05:00|308.21|308.01|308.31|308.11|308.31|308.11|308.21|308.01|2
1717175400000|2024-05-31 17:10:00|308.36|308.16|308.26|308.06|308.46|308.26|308.26|308.06|55
1717175700000|2024-05-31 17:15:00|308.21|308.11|308.36|308.21|308.41|308.21|308.16|307.96|41
1717176000000|2024-05-31 17:20:00|308.41|308.16|308.46|308.31|308.46|308.31|308.31|308.11|10
1717176300000|2024-05-31 17:25:00|308.51|308.36|308.61|308.46|308.61|308.46|308.46|308.36|19
1717176600000|2024-05-31 17:30:00|308.56|308.41|308.61|308.46|308.66|308.46|308.56|308.36|10
1717176900000|2024-05-31 17:35:00|308.56|308.41|308.46|308.31|308.61|308.46|308.46|308.31|2
1717177200000|2024-05-31 17:40:00|308.51|308.36|308.61|308.46|308.61|308.46|308.46|308.31|13
1717177500000|2024-05-31 17:45:00|308.56|308.41|308.61|308.46|308.66|308.51|308.56|308.41|11
1717177800000|2024-05-31 17:50:00|308.66|308.51|308.51|308.36|308.66|308.51|308.51|308.36|18
1717178100000|2024-05-31 17:55:00|308.56|308.41|308.61|308.46|308.61|308.46|308.51|308.36|10
1717178400000|2024-05-31 18:00:00|308.56|308.41|308.56|308.41|308.61|308.46|308.56|308.36|8
1717178700000|2024-05-31 18:05:00|308.61|308.36|308.61|308.41|308.66|308.51|308.51|308.36|2
1717179000000|2024-05-31 18:10:00|308.66|308.46|308.61|308.46|308.71|308.56|308.56|308.41|20
1717179300000|2024-05-31 18:15:00|308.66|308.41|308.76|308.56|308.76|308.56|308.61|308.41|11
1717179600000|2024-05-31 18:20:00|308.71|308.51|308.56|308.41|308.71|308.56|308.56|308.36|18
1717179900000|2024-05-31 18:25:00|308.51|308.36|308.46|308.31|308.51|308.36|308.46|308.26|4
1717180200000|2024-05-31 18:30:00|308.51|308.36|308.41|308.26|308.51|308.36|308.41|308.21|10
1717180500000|2024-05-31 18:35:00|308.46|308.31|308.51|308.31|308.56|308.41|308.46|308.26|8
1717180800000|2024-05-31 18:40:00|308.46|308.26|308.66|308.46|308.66|308.51|308.46|308.26|13
1717181100000|2024-05-31 18:45:00|308.61|308.51|308.61|308.41|308.66|308.51|308.56|308.41|15
1717181400000|2024-05-31 18:50:00|308.56|308.46|308.46|308.31|308.61|308.46|308.41|308.26|8
1717181700000|2024-05-31 18:55:00|308.51|308.36|308.56|308.41|308.61|308.46|308.51|308.31|20
1717182000000|2024-05-31 19:00:00|308.61|308.46|308.56|308.41|308.61|308.46|308.51|308.31|17
1717182300000|2024-05-31 19:05:00|308.61|308.46|308.71|308.56|308.76|308.56|308.61|308.41|8
1717182600000|2024-05-31 19:10:00|308.76|308.61|308.81|308.61|308.81|308.66|308.76|308.56|21
1717182900000|2024-05-31 19:15:00|308.76|308.56|308.61|308.46|308.76|308.61|308.61|308.46|13
1717183200000|2024-05-31 19:20:00|308.66|308.51|308.76|308.61|308.76|308.61|308.61|308.41|52
1717183500000|2024-05-31 19:25:00|308.71|308.56|308.51|308.31|308.76|308.56|308.51|308.31|50
1717183800000|2024-05-31 19:30:00|308.46|308.36|308.51|308.36|308.56|308.41|308.46|308.31|38
1717184100000|2024-05-31 19:35:00|308.56|308.31|308.71|308.56|308.71|308.56|308.56|308.31|52
1717184400000|2024-05-31 19:40:00|308.76|308.61|309.21|309.01|309.21|309.01|308.76|308.61|44
1717184700000|2024-05-31 19:45:00|309.16|309.06|309.31|309.16|309.31|309.16|309.06|308.91|37
1717185000000|2024-05-31 19:50:00|309.36|309.21|309.66|309.51|309.66|309.51|309.36|309.21|124
1717185300000|2024-05-31 19:55:00|309.61|309.46|309.81|309.66|309.81|309.66|309.61|309.41|78
1717185600000|2024-05-31 20:00:00|309.76|309.61|309.76|309.61|309.96|309.81|309.71|309.56|35
1717185900000|2024-05-31 20:05:00|309.71|309.56|309.56|309.36|309.76|309.56|309.56|309.36|5
1717186200000|2024-05-31 20:10:00|309.61|309.41|309.66|309.51|309.71|309.51|309.56|309.36|13
1717186500000|2024-05-31 20:15:00|309.71|309.46|309.66|309.46|309.71|309.51|309.61|309.46|2
1717186800000|2024-05-31 20:20:00|309.71|309.51|309.66|309.51|309.76|309.61|309.66|309.51|2
1717187100000|2024-05-31 20:25:00|309.61|309.46|309.61|309.46|309.66|309.51|309.61|309.41|2
1717187400000|2024-05-31 20:30:00|309.66|309.41|309.66|309.46|309.66|309.51|309.66|309.41|2
1717187700000|2024-05-31 20:35:00|309.61|309.51|309.71|309.51|309.71|309.51|309.61|309.46|0
1717188000000|2024-05-31 20:40:00|309.66|309.46|309.71|309.56|309.71|309.56|309.61|309.46|10
1717188300000|2024-05-31 20:45:00|309.66|309.51|309.61|309.36|309.71|309.51|309.61|309.36|6
1717188600000|2024-05-31 20:50:00|309.66|309.46|309.76|309.46|309.76|309.46|309.61|309.46|1
1717188900000|2024-05-31 20:55:00|309.81|309.36|309.86|309.41|309.86|309.41|309.81|309.31|9
1717365600000|2024-06-02 22:00:00|310.06|309.46|309.66|309.06|310.06|309.46|309.66|309.06|0
1717365900000|2024-06-02 22:05:00|309.56|308.96|309.66|309.06|309.66|309.06|309.56|308.96|0
1717366200000|2024-06-02 22:10:00|309.76|309.16|309.76|309.16|309.76|309.16|309.66|309.06|0
1717366500000|2024-06-02 22:15:00|309.86|309.26|309.96|309.36|309.96|309.36|309.76|309.16|0
1717366800000|2024-06-02 22:20:00|309.86|309.26|309.96|309.36|309.96|309.36|309.86|309.26|0
1717367100000|2024-06-02 22:25:00|310.06|309.46|309.96|309.36|310.06|309.46|309.96|309.36|0
1717367400000|2024-06-02 22:30:00|309.86|309.26|309.86|309.26|309.96|309.36|309.86|309.26|0
1717367700000|2024-06-02 22:35:00|309.76|309.16|309.86|309.26|309.86|309.26|309.76|309.16|0
1717368000000|2024-06-02 22:40:00|309.76|309.16|309.76|309.16|309.86|309.26|309.76|309.16|0
1717368600000|2024-06-02 22:50:00|309.86|309.26|309.76|309.16|309.86|309.26|309.76|309.16|0
1717368900000|2024-06-02 22:55:00|309.86|309.26|309.76|309.16|309.86|309.26|309.76|309.16|0
1717369200000|2024-06-02 23:00:00|309.86|309.26|309.86|309.26|309.86|309.26|309.86|309.26|0
1717369500000|2024-06-02 23:05:00|309.96|309.36|309.86|309.26|309.96|309.36|309.76|309.16|0
1717369800000|2024-06-02 23:10:00|309.76|309.16|309.86|309.26|309.86|309.26|309.76|309.16|0
1717370400000|2024-06-02 23:20:00|309.96|309.36|309.96|309.36|309.96|309.36|309.96|309.36|0
1717370700000|2024-06-02 23:25:00|310.06|309.46|309.96|309.36|310.06|309.46|309.96|309.36|0
1717371600000|2024-06-02 23:40:00|309.86|309.26|309.86|309.26|309.86|309.26|309.86|309.26|0
1717371900000|2024-06-02 23:45:00|309.96|309.36|309.86|309.26|309.96|309.36|309.86|309.26|0
1717372200000|2024-06-02 23:50:00|309.96|309.36|309.96|309.36|310.06|309.46|309.96|309.36|0
1717372500000|2024-06-02 23:55:00|310.06|309.46|309.96|309.36|310.06|309.46|309.96|309.36|0
1717365600000|2024-06-02 22:00:00|310.06|309.46|309.66|309.06|310.06|309.46|309.66|309.06|0
1717365900000|2024-06-02 22:05:00|309.56|308.96|309.66|309.06|309.66|309.06|309.56|308.96|0
1717366200000|2024-06-02 22:10:00|309.76|309.16|309.76|309.16|309.76|309.16|309.66|309.06|0
1717366500000|2024-06-02 22:15:00|309.86|309.26|309.96|309.36|309.96|309.36|309.76|309.16|0
1717366800000|2024-06-02 22:20:00|309.86|309.26|309.96|309.36|309.96|309.36|309.86|309.26|0
1717367100000|2024-06-02 22:25:00|310.06|309.46|309.96|309.36|310.06|309.46|309.96|309.36|0
1717367400000|2024-06-02 22:30:00|309.86|309.26|309.86|309.26|309.96|309.36|309.86|309.26|0
1717367700000|2024-06-02 22:35:00|309.76|309.16|309.86|309.26|309.86|309.26|309.76|309.16|0
1717368000000|2024-06-02 22:40:00|309.76|309.16|309.76|309.16|309.86|309.26|309.76|309.16|0
1717368600000|2024-06-02 22:50:00|309.86|309.26|309.76|309.16|309.86|309.26|309.76|309.16|0
1717368900000|2024-06-02 22:55:00|309.86|309.26|309.76|309.16|309.86|309.26|309.76|309.16|0
1717369200000|2024-06-02 23:00:00|309.86|309.26|309.86|309.26|309.86|309.26|309.86|309.26|0
1717369500000|2024-06-02 23:05:00|309.96|309.36|309.86|309.26|309.96|309.36|309.76|309.16|0
1717369800000|2024-06-02 23:10:00|309.76|309.16|309.86|309.26|309.86|309.26|309.76|309.16|0
1717370400000|2024-06-02 23:20:00|309.96|309.36|309.96|309.36|309.96|309.36|309.96|309.36|0
1717370700000|2024-06-02 23:25:00|310.06|309.46|309.96|309.36|310.06|309.46|309.96|309.36|0
1717371600000|2024-06-02 23:40:00|309.86|309.26|309.86|309.26|309.86|309.26|309.86|309.26|0
1717371900000|2024-06-02 23:45:00|309.96|309.36|309.86|309.26|309.96|309.36|309.86|309.26|0
1717372200000|2024-06-02 23:50:00|309.96|309.36|309.96|309.36|310.06|309.46|309.96|309.36|0
1717372500000|2024-06-02 23:55:00|310.06|309.46|309.96|309.36|310.06|309.46|309.96|309.36|0
1717372800000|2024-06-03 00:00:00|310.06|309.46|310.06|309.46|310.16|309.56|309.96|309.36|0
1717373100000|2024-06-03 00:05:00|310.16|309.56|310.16|309.56|310.16|309.56|310.06|309.46|0
1717373400000|2024-06-03 00:10:00|310.06|309.46|310.26|309.66|310.26|309.66|310.06|309.46|0
1717373700000|2024-06-03 00:15:00|310.16|309.56|310.26|309.66|310.26|309.66|310.16|309.56|0
1717374000000|2024-06-03 00:20:00|310.36|309.76|310.26|309.66|310.36|309.76|310.26|309.66|0
1717374300000|2024-06-03 00:25:00|310.36|309.76|310.36|309.76|310.36|309.76|310.26|309.66|0
1717374600000|2024-06-03 00:30:00|310.46|310.06|310.56|310.41|310.91|310.76|310.16|310.01|745
1717374900000|2024-06-03 00:35:00|310.61|310.46|310.36|310.21|310.71|310.56|310.36|310.16|511
1717375200000|2024-06-03 00:40:00|310.31|310.16|310.36|310.21|310.46|310.26|310.26|310.11|224
1717375500000|2024-06-03 00:45:00|310.41|310.26|310.76|310.61|310.76|310.61|310.41|310.26|256
1717375800000|2024-06-03 00:50:00|310.81|310.66|311.06|310.91|311.06|310.91|310.76|310.56|286
1717376100000|2024-06-03 00:55:00|311.11|310.96|311.31|311.16|311.31|311.16|311.06|310.86|442
1717376400000|2024-06-03 01:00:00|311.26|311.11|311.01|310.86|311.31|311.16|310.76|310.56|1086
1717376700000|2024-06-03 01:05:00|310.91|310.76|310.56|310.41|311.11|310.96|310.56|310.41|430
1717377000000|2024-06-03 01:10:00|310.61|310.46|310.61|310.46|310.71|310.51|310.31|310.16|430
1717377300000|2024-06-03 01:15:00|310.66|310.51|310.61|310.46|310.81|310.66|310.56|310.41|458
1717377600000|2024-06-03 01:20:00|310.66|310.51|310.66|310.51|310.76|310.56|310.51|310.36|293
1717377900000|2024-06-03 01:25:00|310.71|310.56|310.56|310.41|310.71|310.56|310.46|310.31|332
1717378200000|2024-06-03 01:30:00|310.61|310.46|310.31|310.16|310.66|310.51|310.26|310.11|440
1717378500000|2024-06-03 01:35:00|310.36|310.21|310.21|310.01|310.46|310.31|310.16|310.01|355
1717378800000|2024-06-03 01:40:00|310.26|310.06|310.36|310.21|310.51|310.36|310.11|309.96|305
1717379100000|2024-06-03 01:45:00|310.46|310.26|310.61|310.46|310.71|310.56|310.46|310.26|311
1717379400000|2024-06-03 01:50:00|310.66|310.51|310.51|310.31|310.71|310.51|310.41|310.26|284
1717379700000|2024-06-03 01:55:00|310.56|310.36|310.41|310.26|310.66|310.51|310.31|310.16|231
1717380000000|2024-06-03 02:00:00|310.46|310.31|310.61|310.46|310.66|310.51|310.46|310.26|239
1717380300000|2024-06-03 02:05:00|310.66|310.51|310.51|310.36|310.66|310.51|310.46|310.31|200
1717380600000|2024-06-03 02:10:00|310.56|310.41|310.76|310.61|310.76|310.61|310.56|310.41|214
1717380900000|2024-06-03 02:15:00|310.81|310.66|311.56|311.41|311.66|311.46|310.81|310.61|631
1717381200000|2024-06-03 02:20:00|311.51|311.36|311.11|310.91|311.56|311.41|310.96|310.76|435
1717381500000|2024-06-03 02:25:00|311.06|310.96|311.16|311.01|311.21|311.01|310.96|310.81|120
1717381800000|2024-06-03 02:30:00|311.11|310.96|311.16|310.96|311.16|311.01|310.96|310.81|198
1717382100000|2024-06-03 02:35:00|311.21|311.01|311.51|311.36|311.56|311.36|311.21|311.01|261
1717382400000|2024-06-03 02:40:00|311.56|311.41|311.56|311.41|311.66|311.51|311.46|311.26|213
1717382700000|2024-06-03 02:45:00|311.61|311.46|311.46|311.31|311.71|311.56|311.41|311.26|164
1717383000000|2024-06-03 02:50:00|311.51|311.36|311.46|311.31|311.66|311.46|311.46|311.26|132
1717383300000|2024-06-03 02:55:00|311.51|311.36|311.51|311.36|311.71|311.56|311.46|311.26|182
1717383600000|2024-06-03 03:00:00|311.56|311.41|311.61|311.46|311.71|311.56|311.56|311.41|167
1717383900000|2024-06-03 03:05:00|311.66|311.51|311.56|311.41|311.66|311.51|311.51|311.36|211
1717384200000|2024-06-03 03:10:00|311.61|311.46|311.46|311.31|311.61|311.46|311.46|311.31|107
1717384500000|2024-06-03 03:15:00|311.51|311.36|311.66|311.51|311.71|311.56|311.51|311.36|168
1717384800000|2024-06-03 03:20:00|311.71|311.56|311.61|311.46|311.71|311.56|311.51|311.36|146
1717385100000|2024-06-03 03:25:00|311.66|311.51|311.56|311.41|311.66|311.51|311.51|311.36|147
1717385400000|2024-06-03 03:30:00|311.51|311.36|311.46|311.31|311.56|311.41|311.46|311.26|126
1717385700000|2024-06-03 03:35:00|311.41|311.26|311.51|311.36|311.56|311.41|311.41|311.26|84
1717386000000|2024-06-03 03:40:00|311.46|311.31|311.36|311.21|311.56|311.41|311.36|311.16|158
1717386300000|2024-06-03 03:45:00|311.41|311.26|311.46|311.31|311.56|311.41|311.36|311.21|130
1717386600000|2024-06-03 03:50:00|311.41|311.26|311.26|311.11|311.46|311.31|311.26|311.11|99
1717386900000|2024-06-03 03:55:00|311.31|311.16|311.21|311.06|311.36|311.21|311.21|311.06|101
1717387200000|2024-06-03 04:00:00|311.16|311.01|311.16|311.01|311.16|311.06|311.16|311.01|64
1717387500000|2024-06-03 04:05:00|311.11|310.96|311.01|310.86|311.11|310.96|311.01|310.86|160
1717387800000|2024-06-03 04:10:00|310.96|310.81|310.86|310.71|311.01|310.86|310.86|310.71|124
1717388100000|2024-06-03 04:15:00|310.81|310.66|310.61|310.46|310.86|310.71|310.61|310.46|179
1717388400000|2024-06-03 04:20:00|310.66|310.51|310.71|310.56|310.71|310.56|310.61|310.46|154
1717388700000|2024-06-03 04:25:00|310.66|310.51|310.81|310.66|310.86|310.71|310.66|310.51|111
1717389000000|2024-06-03 04:30:00|310.76|310.61|310.76|310.61|310.86|310.71|310.76|310.56|100
1717389300000|2024-06-03 04:35:00|310.71|310.56|310.71|310.56|310.81|310.66|310.66|310.51|164
1717389600000|2024-06-03 04:40:00|310.76|310.61|310.71|310.56|310.76|310.61|310.66|310.51|96
1717389900000|2024-06-03 04:45:00|310.66|310.51|310.71|310.51|310.71|310.56|310.66|310.51|88
1717390200000|2024-06-03 04:50:00|310.66|310.56|310.61|310.46|310.66|310.56|310.56|310.41|138
1717390500000|2024-06-03 04:55:00|310.56|310.41|310.51|310.36|310.56|310.41|310.51|310.36|114
1717390800000|2024-06-03 05:00:00|310.56|310.41|310.66|310.51|310.96|310.81|310.56|310.41|377
1717391100000|2024-06-03 05:05:00|310.61|310.46|310.66|310.51|310.86|310.66|310.61|310.46|174
1717391400000|2024-06-03 05:10:00|310.61|310.46|310.56|310.41|310.86|310.66|310.56|310.41|179
1717391700000|2024-06-03 05:15:00|310.51|310.36|310.66|310.51|310.76|310.61|310.51|310.31|214
1717392000000|2024-06-03 05:20:00|310.61|310.46|310.56|310.41|310.66|310.46|310.51|310.36|109
1717392300000|2024-06-03 05:25:00|310.51|310.36|310.56|310.36|310.61|310.46|310.46|310.31|136
1717392600000|2024-06-03 05:30:00|310.51|310.41|310.61|310.46|310.76|310.61|310.51|310.41|132
1717392900000|2024-06-03 05:35:00|310.66|310.41|310.61|310.46|310.71|310.56|310.61|310.41|69
1717393200000|2024-06-03 05:40:00|310.66|310.51|310.51|310.31|310.66|310.51|310.41|310.26|163
1717393500000|2024-06-03 05:45:00|310.46|310.36|310.46|310.31|310.51|310.36|310.26|310.11|141
1717393800000|2024-06-03 05:50:00|310.51|310.36|310.46|310.31|310.56|310.41|310.36|310.21|94
1717394100000|2024-06-03 05:55:00|310.51|310.36|310.41|310.21|310.61|310.46|310.36|310.21|124
1717394400000|2024-06-03 06:00:00|310.51|310.26|310.51|310.36|310.61|310.41|310.41|310.21|103
1717394700000|2024-06-03 06:05:00|310.46|310.31|310.46|310.31|310.56|310.41|310.36|310.21|149
1717395000000|2024-06-03 06:10:00|310.51|310.36|310.46|310.31|310.51|310.36|310.36|310.16|105
1717395300000|2024-06-03 06:15:00|310.41|310.26|310.46|310.26|310.51|310.36|310.41|310.26|108
1717395600000|2024-06-03 06:20:00|310.41|310.21|310.51|310.36|310.51|310.36|310.41|310.21|101
1717395900000|2024-06-03 06:25:00|310.46|310.31|310.41|310.26|310.46|310.31|310.36|310.21|75
1717396200000|2024-06-03 06:30:00|310.46|310.31|310.51|310.36|310.56|310.41|310.41|310.26|125
1717396500000|2024-06-03 06:35:00|310.56|310.41|310.61|310.46|310.71|310.56|310.56|310.41|117
1717396800000|2024-06-03 06:40:00|310.66|310.51|310.51|310.36|310.66|310.51|310.51|310.36|140
1717397100000|2024-06-03 06:45:00|310.61|310.46|310.51|310.36|310.61|310.46|310.51|310.36|97
1717397400000|2024-06-03 06:50:00|310.46|310.31|310.51|310.36|310.51|310.36|310.41|310.26|112
1717397700000|2024-06-03 06:55:00|310.56|310.41|310.51|310.36|310.56|310.41|310.51|310.36|72
1717398000000|2024-06-03 07:00:00|310.56|310.41|310.56|310.41|310.61|310.46|310.46|310.31|216
1717398300000|2024-06-03 07:05:00|310.61|310.46|310.71|310.56|310.71|310.56|310.51|310.36|206
1717398600000|2024-06-03 07:10:00|310.76|310.61|310.86|310.71|310.91|310.76|310.76|310.61|242
1717398900000|2024-06-03 07:15:00|310.81|310.66|310.86|310.71|310.91|310.76|310.76|310.61|277
1717399200000|2024-06-03 07:20:00|310.81|310.66|310.81|310.66|310.86|310.71|310.76|310.61|117
1717399500000|2024-06-03 07:25:00|310.76|310.61|310.76|310.61|310.86|310.71|310.71|310.56|154
1717399800000|2024-06-03 07:30:00|310.71|310.56|310.61|310.46|310.76|310.61|310.61|310.46|118
1717400100000|2024-06-03 07:35:00|310.66|310.51|310.36|310.21|310.66|310.51|310.36|310.21|247
1717400400000|2024-06-03 07:40:00|310.41|310.16|310.16|309.96|310.41|310.16|310.11|309.96|210
1717400700000|2024-06-03 07:45:00|310.21|310.01|310.41|310.26|310.51|310.36|310.21|310.01|142
1717401000000|2024-06-03 07:50:00|310.46|310.31|310.51|310.36|310.56|310.36|310.36|310.21|259
1717401300000|2024-06-03 07:55:00|310.46|310.31|310.36|310.21|310.51|310.36|310.26|310.11|193
1717401600000|2024-06-03 08:00:00|310.31|310.16|310.31|310.16|310.36|310.21|310.26|310.11|215
1717401900000|2024-06-03 08:05:00|310.26|310.11|310.46|310.31|310.51|310.36|310.26|310.06|266
1717402200000|2024-06-03 08:10:00|310.51|310.26|310.41|310.26|310.56|310.41|310.36|310.21|188
1717402500000|2024-06-03 08:15:00|310.36|310.21|310.36|310.21|310.41|310.26|310.26|310.11|154
1717402800000|2024-06-03 08:20:00|310.31|310.16|310.26|310.11|310.36|310.21|310.21|310.06|201
1717403100000|2024-06-03 08:25:00|310.31|310.16|310.36|310.21|310.41|310.26|310.31|310.16|181
1717403400000|2024-06-03 08:30:00|310.31|310.16|310.41|310.26|310.46|310.31|310.31|310.16|116
1717403700000|2024-06-03 08:35:00|310.36|310.21|310.46|310.31|310.51|310.36|310.36|310.21|153
1717404000000|2024-06-03 08:40:00|310.41|310.26|310.46|310.31|310.51|310.31|310.41|310.26|150
1717404300000|2024-06-03 08:45:00|310.41|310.26|310.51|310.36|310.61|310.46|310.41|310.26|262
1717404600000|2024-06-03 08:50:00|310.56|310.41|310.61|310.46|310.66|310.51|310.51|310.36|286
1717404900000|2024-06-03 08:55:00|310.56|310.41|310.81|310.66|310.91|310.76|310.51|310.36|491
1717405200000|2024-06-03 09:00:00|310.76|310.61|310.76|310.61|310.76|310.61|310.56|310.41|405
1717405500000|2024-06-03 09:05:00|310.71|310.56|310.71|310.56|310.81|310.66|310.56|310.41|326
1717405800000|2024-06-03 09:10:00|310.76|310.61|310.86|310.71|310.91|310.71|310.71|310.56|119
1717406100000|2024-06-03 09:15:00|310.91|310.76|310.96|310.76|311.06|310.86|310.81|310.61|417
1717406400000|2024-06-03 09:20:00|311.16|310.56|311.16|310.56|311.16|310.56|311.06|310.46|0
1717406700000|2024-06-03 09:25:00|311.06|310.46|311.16|310.56|311.16|310.56|311.06|310.46|5
1717407300000|2024-06-03 09:35:00|311.26|310.66|311.16|310.56|311.26|310.66|311.06|310.46|0
1717407600000|2024-06-03 09:40:00|311.06|310.46|311.06|310.46|311.16|310.56|311.06|310.46|0
1717407900000|2024-06-03 09:45:00|310.96|310.36|311.06|310.46|311.06|310.46|310.96|310.36|0
1717408200000|2024-06-03 09:50:00|310.71|310.51|310.91|310.76|310.91|310.76|310.66|310.51|14
1717408500000|2024-06-03 09:55:00|310.96|310.81|310.91|310.76|310.96|310.81|310.91|310.76|11
1717408800000|2024-06-03 10:00:00|310.96|310.81|310.61|310.41|310.96|310.81|310.61|310.41|69
1717409100000|2024-06-03 10:05:00|310.56|310.46|310.56|310.41|310.61|310.46|310.51|310.36|64
1717409400000|2024-06-03 10:10:00|310.51|310.36|310.51|310.36|310.56|310.41|310.46|310.31|48
1717409700000|2024-06-03 10:15:00|310.46|310.31|310.51|310.36|310.61|310.46|310.46|310.31|67
1717410300000|2024-06-03 10:25:00|310.46|310.31|310.46|310.31|310.51|310.36|310.41|310.26|85
1717410600000|2024-06-03 10:30:00|310.51|310.26|310.46|310.31|310.51|310.31|310.41|310.26|37
1717410900000|2024-06-03 10:35:00|310.41|310.26|310.41|310.26|310.46|310.31|310.41|310.26|33
1717411200000|2024-06-03 10:40:00|310.36|310.21|310.36|310.21|310.41|310.26|310.36|310.21|51
1717411500000|2024-06-03 10:45:00|310.41||310.36||310.41||310.36||28
1717411800000|2024-06-03 10:50:00||310.16||310.21||310.21||310.16|11
1717412100000|2024-06-03 10:55:00|310.31|310.16|310.41|310.26|310.41|310.26|310.31|310.16|49
1717412400000|2024-06-03 11:00:00|310.46|310.36|310.46|310.31|310.56|310.41|310.41|310.26|48
1717412700000|2024-06-03 11:05:00|310.51|310.41|310.51|310.31|310.56|310.41|310.46|310.31|16
1717413000000|2024-06-03 11:10:00|310.46|310.36|310.41|310.26|310.51|310.36|310.36|310.21|22
1717413300000|2024-06-03 11:15:00|310.56|310.36|310.51|310.36|310.61|310.41|310.51|310.36|111
1717413600000|2024-06-03 11:20:00||310.31||310.36||310.36||310.31|5
1717413900000|2024-06-03 11:25:00|310.46|310.31|310.41|310.26|310.51|310.31|310.41|310.26|25
1717414200000|2024-06-03 11:30:00|310.46|310.21|310.36|310.21|310.46|310.26|310.36|310.16|32
1717414500000|2024-06-03 11:35:00|310.31|310.16|310.46|310.31|310.51|310.31|310.31|310.16|38
1717414800000|2024-06-03 11:40:00|310.51|310.36|310.51|310.31|310.56|310.41|310.46|310.26|17
1717415100000|2024-06-03 11:45:00|310.46|310.26|310.46|310.26|310.51|310.31|310.36|310.16|68
1717415400000|2024-06-03 11:50:00|310.41|310.21|310.41|310.26|310.41|310.26|310.36|310.21|15
1717415700000|2024-06-03 11:55:00|310.36|310.21|310.36|310.21|310.41|310.26|310.36|310.21|24
1717416000000|2024-06-03 12:00:00|310.41|310.26|310.31|310.16|310.41|310.26|310.31|310.16|21
1717416600000|2024-06-03 12:10:00|310.26|310.11|310.51|310.36|310.56|310.41|310.26|310.11|62
1717416900000|2024-06-03 12:15:00|310.61|310.46|310.61|310.46|310.66|310.46|310.56|310.41|33
1717417200000|2024-06-03 12:20:00|310.66|310.51|310.71|310.51|310.71|310.56|310.66|310.51|79
1717417500000|2024-06-03 12:25:00|310.66|310.46|310.51|310.36|310.71|310.46|310.51|310.36|34
1717417800000|2024-06-03 12:30:00|310.46|310.31|310.41|310.26|310.51|310.31|310.41|310.26|35
1717418100000|2024-06-03 12:35:00|310.46|310.31|310.51|310.36|310.51|310.36|310.41|310.26|25
1717418400000|2024-06-03 12:40:00|310.56|310.41|310.46|310.31|310.61|310.46|310.46|310.31|20
1717418700000|2024-06-03 12:45:00|310.41|310.26|310.46|310.31|310.51|310.31|310.41|310.26|19
1717419000000|2024-06-03 12:50:00|310.51|310.36|310.36|310.21|310.56|310.36|310.36|310.21|52
1717419300000|2024-06-03 12:55:00|310.41|310.26|310.41|310.26|310.46|310.31|310.36|310.21|72
1717419600000|2024-06-03 13:00:00|310.36|310.21|310.36|310.21|310.41|310.26|310.36|310.16|25
1717419900000|2024-06-03 13:05:00|310.31|310.16|310.36|310.21|310.36|310.21|310.31|310.16|20
1717420200000|2024-06-03 13:10:00|310.31|310.16|310.36|310.21|310.36|310.21|310.26|310.11|37
1717420500000|2024-06-03 13:15:00|310.31|310.16|310.36|310.21|310.36|310.21|310.31|310.16|24
1717420800000|2024-06-03 13:20:00|310.31|310.16|310.36|310.21|310.36|310.21|310.31|310.16|93
1717421100000|2024-06-03 13:25:00|310.41|310.16|310.41|310.26|310.46|310.31|310.41|310.16|81
1717421400000|2024-06-03 13:30:00|310.46|310.31|310.71|310.56|310.71|310.56|310.46|310.31|245
1717421700000|2024-06-03 13:35:00|310.66|310.51|310.61|310.46|310.71|310.56|310.51|310.36|97
1717422000000|2024-06-03 13:40:00|310.66|310.51|310.51|310.36|310.71|310.56|310.51|310.36|146
1717422300000|2024-06-03 13:45:00|310.46|310.31|310.21|310.06|310.56|310.36|310.21|310.06|165
1717422600000|2024-06-03 13:50:00|310.16|310.01|310.01|309.81|310.16|310.01|309.96|309.81|122
1717422900000|2024-06-03 13:55:00|309.96|309.86|309.96|309.76|310.01|309.86|309.81|309.66|111
1717423200000|2024-06-03 14:00:00|310.16|309.81|310.11|309.96|310.56|310.26|310.01|309.76|74
1717423500000|2024-06-03 14:05:00|310.16|310.01|310.01|309.81|310.21|310.01|309.91|309.71|102
1717423800000|2024-06-03 14:10:00|309.96|309.86|310.61|310.46|310.61|310.46|309.96|309.81|56
1717424100000|2024-06-03 14:15:00|310.66|310.51|310.76|310.61|310.76|310.61|310.61|310.41|90
1717424400000|2024-06-03 14:20:00|310.81|310.56|310.56|310.36|310.81|310.61|310.46|310.31|70
1717424700000|2024-06-03 14:25:00|310.61|310.41|310.61|310.41|310.76|310.56|310.51|310.36|14
1717425000000|2024-06-03 14:30:00|310.66|310.46|310.31|310.11|310.66|310.46|310.21|310.01|35
1717425300000|2024-06-03 14:35:00|310.26|310.16|310.21|310.01|310.36|310.16|310.16|310.01|24
1717425600000|2024-06-03 14:40:00|310.16|310.06|310.31|310.11|310.31|310.11|310.11|309.96|53
1717425900000|2024-06-03 14:45:00|310.36|310.16|310.21|310.06|310.41|310.21|310.06|309.91|155
1717426200000|2024-06-03 14:50:00|310.26|310.01|310.11|309.91|310.26|310.11|310.01|309.86|68
1717426500000|2024-06-03 14:55:00|310.06|309.96|310.06|309.86|310.11|309.96|309.96|309.76|56
1717426800000|2024-06-03 15:00:00|310.01|309.81|309.61|309.46|310.01|309.86|309.61|309.41|126
1717427100000|2024-06-03 15:05:00|309.56|309.41|309.96|309.76|309.96|309.76|309.51|309.31|60
1717427400000|2024-06-03 15:10:00|309.91|309.81|309.96|309.76|309.96|309.81|309.86|309.66|17
1717427700000|2024-06-03 15:15:00|309.91|309.71|310.01|309.86|310.01|309.86|309.76|309.61|37
1717428000000|2024-06-03 15:20:00|310.06|309.91|310.01|309.86|310.06|309.91|309.96|309.81|46
1717428300000|2024-06-03 15:25:00|309.96|309.81|309.86|309.71|309.96|309.81|309.86|309.66|117
1717428600000|2024-06-03 15:30:00|309.91|309.76|309.86|309.71|309.96|309.81|309.76|309.61|63
1717428900000|2024-06-03 15:35:00|309.81|309.66|310.16|309.96|310.26|310.06|309.76|309.61|104
1717429200000|2024-06-03 15:40:00|310.11|310.01|310.21|310.06|310.26|310.06|310.01|309.81|76
1717429500000|2024-06-03 15:45:00|310.16|310.01|310.06|309.91|310.16|310.01|310.01|309.86|33
1717429800000|2024-06-03 15:50:00|310.11|309.86|310.06|309.91|310.21|310.01|310.01|309.86|38
1717430100000|2024-06-03 15:55:00|310.01|309.86|309.96|309.81|310.06|309.91|309.91|309.76|20
1717430400000|2024-06-03 16:00:00|310.01|309.86|309.96|309.81|310.11|309.91|309.86|309.66|25
1717430700000|2024-06-03 16:05:00|309.91|309.76|309.71|309.56|309.96|309.76|309.61|309.41|30
1717431000000|2024-06-03 16:10:00|309.76|309.51|309.41|309.21|309.86|309.66|309.36|309.21|29
1717431300000|2024-06-03 16:15:00|309.46|309.26|309.36|309.21|309.56|309.41|309.36|309.21|25
1717431600000|2024-06-03 16:20:00|309.31|309.16|309.31|309.16|309.31|309.21|309.26|309.11|11
1717431900000|2024-06-03 16:25:00|309.26|309.11|309.26|309.11|309.31|309.16|309.21|309.06|32
1717432200000|2024-06-03 16:30:00|309.21|309.06|309.36|309.21|309.41|309.26|309.21|309.06|25
1717432500000|2024-06-03 16:35:00|309.41|309.26|309.71|309.51|309.71|309.51|309.36|309.21|43
1717432800000|2024-06-03 16:40:00|309.66|309.56|309.56|309.41|309.76|309.56|309.56|309.41|46
1717433100000|2024-06-03 16:45:00|309.61|309.46|309.81|309.61|309.81|309.66|309.61|309.41|36
1717433400000|2024-06-03 16:50:00|309.76|309.56|309.61|309.46|309.76|309.61|309.46|309.31|41
1717433700000|2024-06-03 16:55:00|309.66|309.51|309.56|309.41|309.71|309.51|309.56|309.41|25
1717434000000|2024-06-03 17:00:00|309.51|309.36|309.46|309.31|309.56|309.36|309.41|309.26|47
1717434300000|2024-06-03 17:05:00|309.41|309.26|309.31|309.16|309.56|309.41|309.31|309.16|16
1717434600000|2024-06-03 17:10:00|309.26|309.11|309.31|309.11|309.36|309.16|309.01|308.86|55
1717434900000|2024-06-03 17:15:00|309.36|309.16|309.71|309.56|309.81|309.61|309.31|309.11|77
1717435200000|2024-06-03 17:20:00|309.66|309.51|309.76|309.56|309.86|309.71|309.66|309.51|24
1717435500000|2024-06-03 17:25:00|309.71|309.61|309.81|309.61|309.86|309.66|309.66|309.46|10
1717435800000|2024-06-03 17:30:00|309.76|309.56|309.71|309.56|309.81|309.66|309.71|309.56|10
1717436100000|2024-06-03 17:35:00|309.66|309.51|309.76|309.56|309.86|309.71|309.66|309.51|12
1717436400000|2024-06-03 17:40:00|309.81|309.61|309.86|309.71|309.91|309.76|309.71|309.56|6
1717436700000|2024-06-03 17:45:00|309.91|309.66|309.81|309.66|309.96|309.76|309.76|309.61|3
1717437000000|2024-06-03 17:50:00|309.86|309.61|309.81|309.66|309.86|309.66|309.71|309.51|31
1717437300000|2024-06-03 17:55:00|309.76|309.61|309.91|309.71|309.91|309.71|309.71|309.56|6
1717437600000|2024-06-03 18:00:00|309.86|309.76|310.01|309.86|310.01|309.86|309.86|309.71|9
1717437900000|2024-06-03 18:05:00|309.96|309.81|310.01|309.86|310.16|309.96|309.96|309.76|8
1717438200000|2024-06-03 18:10:00|310.06|309.81|309.76|309.56|310.06|309.86|309.76|309.56|2
1717438500000|2024-06-03 18:15:00|309.81|309.61|309.91|309.71|309.91|309.76|309.76|309.61|0
1717438800000|2024-06-03 18:20:00|309.86|309.76|310.06|309.86|310.06|309.91|309.86|309.76|3
1717439100000|2024-06-03 18:25:00|310.01|309.91|310.01|309.81|310.11|309.96|309.96|309.81|6
1717439400000|2024-06-03 18:30:00|310.06|309.86|310.06|309.86|310.11|309.96|310.01|309.86|0
1717439700000|2024-06-03 18:35:00|310.01|309.91|310.11|309.91|310.16|309.96|310.01|309.86|1
1717440000000|2024-06-03 18:40:00|310.16|309.96|310.06|309.91|310.21|310.01|310.01|309.81|10
1717440300000|2024-06-03 18:45:00|310.11|309.96|310.16|309.96|310.16|310.01|310.06|309.91|9
1717440600000|2024-06-03 18:50:00|310.11|309.91|310.06|309.86|310.16|309.96|310.01|309.81|0
1717440900000|2024-06-03 18:55:00|310.01|309.91|310.11|309.91|310.11|309.96|310.01|309.81|3
1717441200000|2024-06-03 19:00:00|310.06|309.86|310.21|310.01|310.31|310.11|310.06|309.86|3
1717441500000|2024-06-03 19:05:00|310.26|310.06|310.16|309.96|310.26|310.06|310.11|309.91|0
1717441800000|2024-06-03 19:10:00|310.11|309.91|310.21|310.01|310.26|310.06|310.11|309.91|0
1717442100000|2024-06-03 19:15:00|310.16|310.06|310.16|309.96|310.26|310.06|310.16|309.96|2
1717442400000|2024-06-03 19:20:00|310.21|310.01|310.26|310.06|310.31|310.11|310.16|309.96|0
1717442700000|2024-06-03 19:25:00|310.21|310.01|310.26|310.06|310.31|310.11|310.21|310.01|3
1717443000000|2024-06-03 19:30:00|310.21|310.11|310.31|310.11|310.31|310.11|310.16|309.96|0
1717443300000|2024-06-03 19:35:00|310.26|310.06|310.16|309.96|310.31|310.11|310.16|309.96|0
1717443600000|2024-06-03 19:40:00|310.21|310.01|310.16|310.01|310.26|310.06|310.16|309.96|0
1717443900000|2024-06-03 19:45:00|310.21|310.06|310.26|310.06|310.31|310.16|310.16|310.01|9
1717444200000|2024-06-03 19:50:00|310.21|310.11|310.31|310.16|310.36|310.16|310.16|310.01|20
1717444500000|2024-06-03 19:55:00|310.36|310.21|310.41|310.26|310.41|310.26|310.26|310.11|29
1717444800000|2024-06-03 20:00:00|310.31|310.21|310.31|310.11|310.41|310.26|310.31|310.11|15
1717445100000|2024-06-03 20:05:00|310.26|310.16|310.21|310.06|310.31|310.16|310.16|310.01|21
1717445400000|2024-06-03 20:10:00|310.26||310.21||310.26||310.21||0
1717445700000|2024-06-03 20:15:00|310.26|310.11|310.31|310.11|310.31|310.16|310.26|310.11|1
1717446000000|2024-06-03 20:20:00|310.26||310.26||310.31||310.26||0
1717446300000|2024-06-03 20:25:00|310.21|310.06|310.21|310.06|310.26|310.11|310.21|310.06|2
1717446600000|2024-06-03 20:30:00|310.26|310.11|310.26|310.11|310.26|310.11|310.21|310.11|0
1717446900000|2024-06-03 20:35:00|310.31||310.26||310.31||310.26||0
1717447200000|2024-06-03 20:40:00|310.31|310.06|310.31|310.11|310.31|310.11|310.26|310.06|4
1717447500000|2024-06-03 20:45:00|310.26||310.31||310.31||310.26||0
1717447800000|2024-06-03 20:50:00|310.26|310.06|310.26|310.06|310.26|310.06|310.26|310.06|0
1717448100000|2024-06-03 20:55:00|310.31||310.26||310.31||310.26||2
1717448400000|2024-06-03 21:00:00|310.31|309.91|310.31|309.81|310.31|309.91|310.31|309.81|0
1717449000000|2024-06-03 21:10:00|310.36|309.76|310.36|309.76|310.36|309.76|310.36|309.76|0
1717453800000|2024-06-03 22:30:00|310.46|309.86|310.46|309.86|310.46|309.86|310.46|309.86|0
1717454400000|2024-06-03 22:40:00|310.36|309.76|310.36|309.76|310.36|309.76|310.36|309.76|0
1717454700000|2024-06-03 22:45:00|310.46|309.86|310.36|309.76|310.46|309.86|310.36|309.76|0
1717455000000|2024-06-03 22:50:00|310.46|309.86|310.36|309.76|310.46|309.86|310.36|309.76|0
1717455300000|2024-06-03 22:55:00|310.46|309.86|310.36|309.76|310.46|309.86|310.36|309.76|0
1717455600000|2024-06-03 23:00:00|310.46|309.86|310.36|309.76|310.46|309.86|310.36|309.76|0
1717455900000|2024-06-03 23:05:00|310.46|309.86|310.36|309.76|310.46|309.86|310.36|309.76|0
1717456200000|2024-06-03 23:10:00|310.46|309.86|310.36|309.76|310.46|309.86|310.36|309.76|0
1717456500000|2024-06-03 23:15:00|310.46|309.86|310.36|309.76|310.46|309.86|310.36|309.76|0
1717456800000|2024-06-03 23:20:00|310.46|309.86|310.36|309.76|310.46|309.86|310.36|309.76|0
1717458000000|2024-06-03 23:40:00|310.26|309.66|310.26|309.66|310.26|309.66|310.26|309.66|0
1717458600000|2024-06-03 23:50:00|310.36|309.76|310.26|309.66|310.36|309.76|310.26|309.66|0
1717458900000|2024-06-03 23:55:00|309.96|309.36|309.96|309.36|309.96|309.36|309.96|309.36|0
1717459200000|2024-06-04 00:00:00|310.06|309.46|310.26|309.66|310.26|309.66|309.96|309.36|0
1717459500000|2024-06-04 00:05:00|310.46|309.86|310.56|309.96|310.56|309.96|310.36|309.76|0
1717459800000|2024-06-04 00:10:00|310.46|309.86|310.56|309.96|310.56|309.96|310.46|309.86|0
1717460100000|2024-06-04 00:15:00|310.46|309.86|310.56|309.96|310.56|309.96|310.46|309.86|0
1717460400000|2024-06-04 00:20:00|310.46|309.86|310.66|310.06|310.66|310.06|310.46|309.86|0
1717461000000|2024-06-04 00:30:00|310.86|310.46|310.16|310.01|310.86|310.56|310.11|309.91|549
1717461300000|2024-06-04 00:35:00|310.26|310.11|310.31|310.16|310.41|310.26|310.11|309.91|156
1717461600000|2024-06-04 00:40:00|310.36|310.26|310.46|310.31|310.56|310.41|310.36|310.21|169
1717461900000|2024-06-04 00:45:00|310.41|310.26|310.26|310.11|310.41|310.26|310.16|309.96|169
1717462200000|2024-06-04 00:50:00|310.31|310.16|310.31|310.16|310.36|310.16|310.16|310.01|84
1717462500000|2024-06-04 00:55:00|310.36|310.21|310.41|310.26|310.51|310.36|310.31|310.16|144
1717462800000|2024-06-04 01:00:00|310.46|310.31|310.41|310.26|310.66|310.51|310.01|309.86|710
1717463100000|2024-06-04 01:05:00|310.46|310.31|310.41|310.26|310.56|310.41|310.11|309.96|265
1717463400000|2024-06-04 01:10:00|310.46|310.31|310.26|310.11|310.51|310.36|310.06|309.91|201
1717463700000|2024-06-04 01:15:00|310.31|310.06|310.51|310.36|310.71|310.56|310.21|310.06|215
1717464000000|2024-06-04 01:20:00|310.56|310.41|310.54|310.34|310.71|310.56|310.34|310.19|145
1717464300000|2024-06-04 01:25:00|310.59|310.39|310.44|310.24|310.64|310.49|310.34|310.14|113
1717464600000|2024-06-04 01:30:00|310.49|310.29|310.34|310.14|310.59|310.39|310.29|310.09|116
1717464900000|2024-06-04 01:35:00|310.29|310.19|310.19|310.04|310.34|310.19|310.14|309.99|118
1717465200000|2024-06-04 01:40:00|310.24|310.09|310.19|310.04|310.39|310.24|310.14|309.99|184
1717465500000|2024-06-04 01:45:00|310.24|309.99|310.09|309.94|310.24|310.09|310.04|309.89|123
1717465800000|2024-06-04 01:50:00|310.04|309.89|309.94|309.79|310.09|309.94|309.89|309.74|127
1717466100000|2024-06-04 01:55:00|309.99|309.84|309.79|309.64|309.99|309.84|309.64|309.44|205
1717466400000|2024-06-04 02:00:00|309.84|309.59|309.64|309.49|309.84|309.59|309.59|309.39|247
1717466700000|2024-06-04 02:05:00|309.59|309.44|309.79|309.64|309.84|309.64|309.54|309.39|193
1717467000000|2024-06-04 02:10:00|309.84|309.69|309.94|309.79|310.04|309.89|309.74|309.59|178
1717467300000|2024-06-04 02:15:00|309.99|309.84|309.94|309.79|310.04|309.89|309.89|309.74|110
1717467600000|2024-06-04 02:20:00|309.99|309.84|309.69|309.49|310.09|309.94|309.64|309.49|138
1717467900000|2024-06-04 02:25:00|309.64|309.54|309.64|309.49|309.89|309.69|309.59|309.44|96
1717468200000|2024-06-04 02:30:00|309.69|309.54|309.49|309.34|309.74|309.59|309.49|309.34|133
1717468500000|2024-06-04 02:35:00|309.54|309.39|309.44|309.29|309.59|309.44|309.39|309.24|172
1717468800000|2024-06-04 02:40:00|309.49|309.34|309.74|309.59|309.74|309.59|309.49|309.34|142
1717469100000|2024-06-04 02:45:00|309.69|309.54|309.79|309.64|309.84|309.69|309.69|309.54|108
1717469400000|2024-06-04 02:50:00|309.84|309.69|309.94|309.79|309.99|309.84|309.84|309.69|58
1717469700000|2024-06-04 02:55:00|309.99|309.84|310.04|309.89|310.04|309.89|309.79|309.64|143
1717470000000|2024-06-04 03:00:00|310.09|309.84|310.04|309.89|310.14|309.99|309.84|309.69|170
1717470300000|2024-06-04 03:05:00|310.09|309.94|310.14|309.99|310.19|310.04|310.04|309.84|126
1717470600000|2024-06-04 03:10:00|310.19|310.04|310.19|310.04|310.24|310.09|310.19|310.04|118
1717470900000|2024-06-04 03:15:00|310.14|309.99|310.29|310.14|310.39|310.24|310.14|309.99|292
1717471200000|2024-06-04 03:20:00|310.24|310.09|310.24|310.09|310.34|310.19|310.24|310.09|136
1717471500000|2024-06-04 03:25:00|310.29|310.14|310.49|310.34|310.49|310.34|310.24|310.14|233
1717471800000|2024-06-04 03:30:00|310.54|310.39|310.49|310.34|310.79|310.64|310.44|310.29|382
1717472100000|2024-06-04 03:35:00|310.54|310.39|310.39|310.24|310.59|310.39|310.34|310.19|183
1717472400000|2024-06-04 03:40:00|310.44|310.29|310.34|310.19|310.49|310.34|310.34|310.19|225
1717472700000|2024-06-04 03:45:00|310.29|310.14|310.34|310.19|310.44|310.29|310.14|309.99|252
1717473000000|2024-06-04 03:50:00|310.29|310.14|310.34|310.19|310.39|310.24|310.14|309.99|179
1717473300000|2024-06-04 03:55:00|310.39|310.14|310.19|310.04|310.39|310.24|310.19|309.99|152
1717473600000|2024-06-04 04:00:00|310.14|309.99|310.14|309.99|310.19|310.04|309.99|309.84|161
1717473900000|2024-06-04 04:05:00|310.09|309.94|309.94|309.79|310.09|309.94|309.94|309.79|135
1717474200000|2024-06-04 04:10:00|309.89|309.74|309.84|309.69|309.89|309.74|309.84|309.69|122
1717474500000|2024-06-04 04:15:00|309.89|309.74|310.19|310.04|310.24|310.04|309.89|309.74|172
1717474800000|2024-06-04 04:20:00|310.14|309.99|310.39|310.24|310.39|310.24|310.14|309.99|58
1717475100000|2024-06-04 04:25:00|310.44|310.19|310.34|310.19|310.44|310.24|310.24|310.09|134
1717475400000|2024-06-04 04:30:00|310.39|310.24|310.39|310.24|310.39|310.24|310.39|310.24|30
1717475700000|2024-06-04 04:35:00|310.44|310.29|310.44|310.29|310.49|310.29|310.44|310.29|74
1717476000000|2024-06-04 04:40:00|||||||||68
1717476300000|2024-06-04 04:45:00|310.39|310.24|310.44|310.29|310.54|310.39|310.39|310.24|187
1717476600000|2024-06-04 04:50:00|310.39|310.24|310.29|310.14|310.44|310.29|310.29|310.14|108
1717476900000|2024-06-04 04:55:00|310.34|310.19|310.54|310.39|310.59|310.44|310.34|310.19|149
1717477200000|2024-06-04 05:00:00|310.49|310.34|310.24|310.09|310.49|310.34|310.19|310.04|220
1717477500000|2024-06-04 05:05:00|310.19|310.04|310.24|310.09|310.24|310.09|310.14|309.99|192
1717477800000|2024-06-04 05:10:00|310.29|310.14|310.24|310.09|310.34|310.19|310.19|310.04|158
1717478100000|2024-06-04 05:15:00|310.19|310.04|310.19|310.04|310.34|310.14|310.14|309.99|184
1717478400000|2024-06-04 05:20:00|310.24|310.09|310.04|309.89|310.24|310.09|310.04|309.89|170
1717478700000|2024-06-04 05:25:00|310.09|309.94|310.04|309.89|310.19|310.04|310.04|309.89|179
1717479000000|2024-06-04 05:30:00|310.09|309.94|309.94|309.79|310.09|309.94|309.89|309.74|213
1717479300000|2024-06-04 05:35:00|309.99|309.74|309.79|309.64|309.99|309.84|309.74|309.59|208
1717479600000|2024-06-04 05:40:00|309.84|309.69|309.89|309.74|309.94|309.79|309.84|309.69|99
1717479900000|2024-06-04 05:45:00|309.84|309.69|309.79|309.64|309.89|309.74|309.79|309.64|204
1717480200000|2024-06-04 05:50:00|309.84|309.69|309.84|309.69|309.89|309.74|309.74|309.54|181
1717480500000|2024-06-04 05:55:00|309.89|309.74|309.94|309.79|310.04|309.89|309.84|309.74|99
1717480800000|2024-06-04 06:00:00|309.89|309.74|309.84|309.69|309.99|309.84|309.74|309.59|213
1717481100000|2024-06-04 06:05:00|309.79|309.64|309.74|309.59|309.84|309.69|309.74|309.59|123
1717481400000|2024-06-04 06:10:00|309.79|309.64|309.74|309.59|309.79|309.64|309.64|309.49|185
1717481700000|2024-06-04 06:15:00|309.69|309.54|309.69|309.54|309.79|309.59|309.69|309.54|76
1717482000000|2024-06-04 06:20:00|309.74|309.59|309.59|309.44|309.74|309.59|309.59|309.44|143
1717482300000|2024-06-04 06:25:00|309.64|309.39|309.54|309.39|309.64|309.44|309.49|309.34|284
1717482600000|2024-06-04 06:30:00|309.59|309.44|309.19|309.04|309.59|309.44|309.19|309.04|298
1717482900000|2024-06-04 06:35:00|309.24|309.09|309.39|309.24|309.39|309.24|309.24|309.09|192
1717483200000|2024-06-04 06:40:00|309.34|309.19|309.29|309.14|309.39|309.24|309.29|309.14|170
1717483500000|2024-06-04 06:45:00|309.34|309.19|309.29|309.14|309.34|309.19|309.29|309.14|174
1717483800000|2024-06-04 06:50:00|309.24|309.09|309.24|309.09|309.29|309.14|309.24|309.09|130
1717484100000|2024-06-04 06:55:00|309.19|309.04|309.14|308.99|309.24|309.09|309.14|308.99|122
1717484400000|2024-06-04 07:00:00|309.19|309.04|309.04|308.89|309.24|309.09|308.99|308.84|318
1717484700000|2024-06-04 07:05:00|308.99|308.84|308.94|308.79|309.09|308.94|308.89|308.74|252
1717485000000|2024-06-04 07:10:00|308.89|308.74|308.79|308.64|308.89|308.74|308.74|308.59|268
1717485300000|2024-06-04 07:15:00|308.84|308.69|308.74|308.59|308.84|308.69|308.74|308.59|240
1717485600000|2024-06-04 07:20:00|308.69|308.54|308.39|308.24|308.69|308.54|308.19|308.04|660
1717485900000|2024-06-04 07:25:00|308.44|308.29|308.29|308.14|308.49|308.34|308.24|308.09|329
1717486200000|2024-06-04 07:30:00|308.34|308.19|308.54|308.39|308.59|308.44|308.34|308.14|273
1717486500000|2024-06-04 07:35:00|308.49|308.34|308.54|308.39|308.59|308.44|308.49|308.34|212
1717486800000|2024-06-04 07:40:00|308.49|308.34|308.44|308.29|308.54|308.39|308.39|308.24|259
1717487100000|2024-06-04 07:45:00|308.49|308.34|308.69|308.54|308.69|308.54|308.44|308.29|230
1717487400000|2024-06-04 07:50:00|308.74|308.59|308.69|308.54|308.84|308.69|308.64|308.49|256
1717487700000|2024-06-04 07:55:00|308.74|308.59|308.59|308.44|308.79|308.64|308.54|308.39|333
1717488000000|2024-06-04 08:00:00|308.54|308.39|308.34|308.19|308.54|308.39|308.29|308.09|562
1717488300000|2024-06-04 08:05:00|308.39|308.24|308.44|308.29|308.59|308.44|308.34|308.19|312
1717488600000|2024-06-04 08:10:00|308.49|308.34|308.49|308.34|308.49|308.34|308.34|308.19|199
1717488900000|2024-06-04 08:15:00|308.44|308.29|308.54|308.39|308.64|308.49|308.44|308.29|364
1717489200000|2024-06-04 08:20:00|308.59|308.44|308.69|308.54|308.74|308.59|308.59|308.44|262
1717489500000|2024-06-04 08:25:00|308.64|308.49|308.74|308.54|308.74|308.59|308.59|308.39|232
1717489800000|2024-06-04 08:30:00|308.79|308.59|308.59|308.44|308.89|308.74|308.59|308.44|252
1717490100000|2024-06-04 08:35:00|308.54|308.39|308.44|308.29|308.64|308.49|308.34|308.19|394
1717490400000|2024-06-04 08:40:00|308.49|308.34|308.49|308.34|308.54|308.39|308.29|308.14|353
1717490700000|2024-06-04 08:45:00|308.54|308.39|308.54|308.39|308.59|308.44|308.44|308.29|233
1717491000000|2024-06-04 08:50:00|308.49|308.34|308.44|308.29|308.49|308.34|308.34|308.19|348
1717491300000|2024-06-04 08:55:00|308.39|308.24|308.54|308.39|308.59|308.44|308.34|308.19|531
1717491600000|2024-06-04 09:00:00|308.59|308.44|308.64|308.44|308.79|308.59|308.54|308.34|862
1717491900000|2024-06-04 09:05:00|308.59|308.39|308.64|308.44|308.64|308.49|308.34|308.19|488
1717492200000|2024-06-04 09:10:00|308.59|308.39|308.49|308.34|308.64|308.44|308.39|308.19|169
1717492500000|2024-06-04 09:15:00|308.54|308.29|308.39|308.24|308.54|308.29|308.39|308.19|87
1717492800000|2024-06-04 09:20:00|308.59|307.99|308.59|307.99|308.69|308.09|308.49|307.89|0
1717493100000|2024-06-04 09:25:00|308.69|308.09|308.59|307.99|308.69|308.09|308.59|307.99|7
1717493400000|2024-06-04 09:30:00|308.69|308.09|308.59|307.99|308.69|308.09|308.59|307.99|0
1717493700000|2024-06-04 09:35:00|308.69|308.09|308.69|308.09|308.69|308.09|308.59|307.99|0
1717494000000|2024-06-04 09:40:00|308.79|308.19|308.69|308.09|308.79|308.19|308.69|308.09|0
1717494300000|2024-06-04 09:45:00|308.79|308.19|308.59|307.99|308.79|308.19|308.59|307.99|0
1717494600000|2024-06-04 09:50:00|308.44|308.29|308.24|308.09|308.49|308.29|308.24|308.04|121
1717494900000|2024-06-04 09:55:00|308.29|308.04|308.19|308.04|308.29|308.14|308.19|308.04|70
1717495200000|2024-06-04 10:00:00|308.24|308.09|308.14|307.99|308.34|308.14|308.14|307.94|38
1717495500000|2024-06-04 10:05:00|308.09|307.94|307.89|307.74|308.14|307.99|307.89|307.74|45
1717495800000|2024-06-04 10:10:00|307.94|307.79|307.84|307.69|307.99|307.79|307.79|307.59|96
1717496100000|2024-06-04 10:15:00|307.89|307.64|307.89|307.74|307.89|307.74|307.79|307.64|97
1717496400000|2024-06-04 10:20:00|307.84|307.69|307.89|307.74|307.89|307.74|307.84|307.69|20
1717496700000|2024-06-04 10:25:00|307.94|307.79|307.74|307.59|308.04|307.84|307.74|307.59|79
1717497000000|2024-06-04 10:30:00|307.79|307.54|307.74|307.59|307.79|307.64|307.69|307.54|53
1717497300000|2024-06-04 10:35:00|307.79|307.54|307.74|307.54|307.84|307.64|307.74|307.54|186
1717497600000|2024-06-04 10:40:00|307.69|307.49|307.69|307.54|307.74|307.54|307.54|307.39|84
1717497900000|2024-06-04 10:45:00|307.64|307.49|307.74|307.54|307.79|307.64|307.64|307.49|20
1717498200000|2024-06-04 10:50:00|307.69|307.59|307.69|307.49|307.79|307.59|307.64|307.49|60
1717498500000|2024-06-04 10:55:00|307.64|307.44|307.79|307.59|307.89|307.74|307.64|307.44|104
1717498800000|2024-06-04 11:00:00|307.74|307.64|307.99|307.84|307.99|307.84|307.74|307.59|122
1717499100000|2024-06-04 11:05:00|308.04|307.89|308.04|307.89|308.04|307.89|307.99|307.84|6
1717499400000|2024-06-04 11:10:00|308.09|307.94|308.09|307.94|308.09|307.94|308.09|307.89|2
1717499700000|2024-06-04 11:15:00|308.19|307.99|308.19|307.99|308.29|308.14|308.04|307.84|67
1717500000000|2024-06-04 11:20:00|308.14|308.04|308.24|308.04|308.24|308.09|308.14|307.94|8
1717500300000|2024-06-04 11:25:00|308.29|308.09|308.29|308.09|308.34|308.19|308.24|308.04|9
1717500600000|2024-06-04 11:30:00|308.24|308.14|308.44|308.24|308.44|308.24|308.19|307.99|33
1717500900000|2024-06-04 11:35:00|308.39|308.29|308.54|308.39|308.54|308.39|308.34|308.19|25
1717501200000|2024-06-04 11:40:00|308.49|308.34|308.49|308.34|308.54|308.39|308.44|308.29|14
1717501500000|2024-06-04 11:45:00|308.54|308.29|308.39|308.24|308.54|308.34|308.39|308.24|23
1717501800000|2024-06-04 11:50:00|308.44|308.29|308.44|308.29|308.49|308.34|308.29|308.09|27
1717502100000|2024-06-04 11:55:00|308.49|308.24|308.64|308.44|308.64|308.44|308.49|308.24|11
1717502400000|2024-06-04 12:00:00|308.59|308.49|308.49|308.29|308.74|308.54|308.44|308.29|45
1717502700000|2024-06-04 12:05:00|308.44|308.34|308.39|308.24|308.49|308.34|308.39|308.19|36
1717503000000|2024-06-04 12:10:00|308.44|308.29|308.54|308.34|308.59|308.39|308.29|308.14|99
1717503300000|2024-06-04 12:15:00|308.49|308.39|308.59|308.44|308.64|308.49|308.44|308.24|16
1717503600000|2024-06-04 12:20:00|308.64|308.49|308.54|308.34|308.69|308.54|308.49|308.34|26
1717503900000|2024-06-04 12:25:00|308.59|308.39|308.54|308.39|308.64|308.49|308.54|308.34|14
1717504200000|2024-06-04 12:30:00|308.49|308.34|308.54|308.39|308.54|308.39|308.49|308.29|7
1717504500000|2024-06-04 12:35:00|308.49|308.34|308.49|308.29|308.49|308.39|308.44|308.29|6
1717504800000|2024-06-04 12:40:00|308.54|308.34|308.69|308.49|308.69|308.54|308.54|308.29|35
1717505100000|2024-06-04 12:45:00|308.64|308.54|308.79|308.64|308.84|308.69|308.64|308.49|14
1717505400000|2024-06-04 12:50:00|308.74|308.59|308.64|308.49|308.74|308.59|308.64|308.49|21
1717505700000|2024-06-04 12:55:00|308.59|308.44|308.59|308.44|308.64|308.44|308.44|308.24|80
1717506000000|2024-06-04 13:00:00|308.64|308.49|308.44|308.24|308.64|308.49|308.44|308.24|22
1717506300000|2024-06-04 13:05:00|308.39|308.29|308.64|308.49|308.64|308.49|308.39|308.24|37
1717506600000|2024-06-04 13:10:00|308.69|308.54|308.64|308.49|308.69|308.54|308.64|308.44|35
1717506900000|2024-06-04 13:15:00|308.59|308.44|308.59|308.39|308.64|308.49|308.54|308.39|12
1717507200000|2024-06-04 13:20:00|308.54|308.44|308.54|308.39|308.59|308.44|308.54|308.34|20
1717507500000|2024-06-04 13:25:00|308.59|308.44|308.59|308.44|308.74|308.54|308.54|308.39|27
1717507800000|2024-06-04 13:30:00|308.64|308.49|308.79|308.59|308.89|308.74|308.54|308.39|141
1717508100000|2024-06-04 13:35:00|308.74|308.64|309.04|308.84|309.09|308.94|308.69|308.49|107
1717508400000|2024-06-04 13:40:00|308.99|308.79|309.34|309.19|309.44|309.29|308.89|308.74|211
1717508700000|2024-06-04 13:45:00|309.39|309.14|309.19|309.04|309.44|309.29|309.19|308.99|41
1717509000000|2024-06-04 13:50:00|309.24|308.99|309.04|308.89|309.29|309.14|308.99|308.79|36
1717509300000|2024-06-04 13:55:00|309.09|308.94|309.14|308.84|309.14|308.94|308.89|308.69|28
1717509600000|2024-06-04 14:00:00|309.19|308.89|309.44|309.24|309.69|309.49|309.19|308.89|38
1717509900000|2024-06-04 14:05:00|309.39|309.29|309.24|309.04|309.39|309.29|309.14|308.94|12
1717510200000|2024-06-04 14:10:00|309.19|308.99|309.19|308.99|309.39|309.24|308.99|308.84|14
1717510500000|2024-06-04 14:15:00|309.24|309.04|309.49|309.34|309.54|309.34|309.19|308.99|5
1717510800000|2024-06-04 14:20:00|309.44|309.29|309.19|308.99|309.59|309.44|309.09|308.94|23
1717511100000|2024-06-04 14:25:00|309.14|308.94|309.29|309.09|309.34|309.14|309.14|308.94|13
1717511400000|2024-06-04 14:30:00|309.24|309.04|309.19|309.04|309.49|309.34|309.19|309.04|30
1717511700000|2024-06-04 14:35:00|309.24|309.09|309.14|308.94|309.24|309.09|308.94|308.79|24
1717512000000|2024-06-04 14:40:00|309.19|308.99|309.19|309.04|309.29|309.09|309.09|308.94|11
1717512300000|2024-06-04 14:45:00|309.24|309.09|309.04|308.84|309.24|309.09|308.94|308.79|125
1717512600000|2024-06-04 14:50:00|309.09|308.89|309.24|309.09|309.34|309.19|308.99|308.84|74
1717512900000|2024-06-04 14:55:00|309.29|309.04|309.14|308.94|309.29|309.09|309.09|308.89|102
1717513200000|2024-06-04 15:00:00|309.09|308.99|309.19|309.04|309.34|309.19|309.09|308.94|86
1717513500000|2024-06-04 15:05:00|309.24|309.09|309.04|308.89|309.29|309.14|308.94|308.79|17
1717513800000|2024-06-04 15:10:00|309.09|308.94|308.94|308.74|309.14|308.99|308.89|308.74|27
1717514100000|2024-06-04 15:15:00|308.89|308.79|308.99|308.79|309.04|308.89|308.89|308.69|36
1717514400000|2024-06-04 15:20:00|308.94|308.84|309.04|308.89|309.14|308.99|308.94|308.79|48
1717514700000|2024-06-04 15:25:00|309.09|308.94|309.19|308.99|309.24|309.04|308.94|308.74|129
1717515000000|2024-06-04 15:30:00|309.14|309.04|308.84|308.69|309.19|309.04|308.79|308.64|47
1717515300000|2024-06-04 15:35:00|308.89|308.64|308.79|308.59|308.89|308.69|308.74|308.54|24
1717515600000|2024-06-04 15:40:00|308.74|308.64|308.69|308.54|308.79|308.64|308.64|308.49|22
1717515900000|2024-06-04 15:45:00|308.74|308.59|308.74|308.59|308.79|308.64|308.64|308.49|28
1717516200000|2024-06-04 15:50:00|308.79|308.64|308.94|308.79|308.99|308.79|308.79|308.64|16
1717516500000|2024-06-04 15:55:00|308.99|308.84|308.74|308.59|308.99|308.84|308.69|308.54|31
1717516800000|2024-06-04 16:00:00|308.69|308.54|308.79|308.59|308.84|308.64|308.69|308.54|12
1717517100000|2024-06-04 16:05:00|308.74|308.64|308.69|308.49|308.79|308.64|308.54|308.39|13
1717517400000|2024-06-04 16:10:00|308.74|308.54|308.79|308.59|308.79|308.64|308.69|308.49|8
1717517700000|2024-06-04 16:15:00|308.74|308.64|308.74|308.59|308.79|308.64|308.64|308.49|9
1717518000000|2024-06-04 16:20:00|308.79|308.54|308.89|308.69|308.89|308.69|308.64|308.49|11
1717518300000|2024-06-04 16:25:00|308.84|308.74|309.04|308.89|309.04|308.89|308.84|308.64|9
1717518600000|2024-06-04 16:30:00|308.99|308.84|308.99|308.79|309.04|308.84|308.94|308.74|4
1717518900000|2024-06-04 16:35:00|308.94|308.84|308.99|308.79|308.99|308.84|308.84|308.64|2
1717519200000|2024-06-04 16:40:00|308.94|308.84|309.19|309.04|309.24|309.09|308.94|308.74|18
1717519500000|2024-06-04 16:45:00|309.14|308.99|309.19|308.99|309.24|309.09|309.14|308.99|15
1717519800000|2024-06-04 16:50:00|309.14|308.94|309.09|308.94|309.19|308.99|308.94|308.79|12
1717520100000|2024-06-04 16:55:00|309.14|308.89|309.14|308.99|309.14|308.99|309.09|308.89|10
1717520400000|2024-06-04 17:00:00|309.09|308.94|309.14|308.94|309.14|308.99|309.04|308.84|6
1717520700000|2024-06-04 17:05:00|309.09|308.99|308.94|308.79|309.14|308.99|308.94|308.79|0
1717521000000|2024-06-04 17:10:00|308.99|308.84|309.09|308.94|309.14|308.99|308.99|308.79|11
1717521300000|2024-06-04 17:15:00|309.04|308.89|309.09|308.94|309.19|309.04|309.04|308.84|7
1717521600000|2024-06-04 17:20:00|309.14|308.99|309.09|308.89|309.24|309.09|309.09|308.89|11
1717521900000|2024-06-04 17:25:00|309.04|308.84|309.19|308.99|309.19|309.04|308.94|308.79|8
1717522200000|2024-06-04 17:30:00|309.24|309.04|309.09|308.94|309.34|309.19|309.09|308.89|27
1717522500000|2024-06-04 17:35:00|309.14|308.89|309.19|308.99|309.19|308.99|308.99|308.84|3
1717522800000|2024-06-04 17:40:00|309.24|309.04|309.14|308.94|309.24|309.09|309.14|308.94|19
1717523100000|2024-06-04 17:45:00|309.19|308.99|309.24|309.04|309.24|309.09|309.19|308.94|0
1717523400000|2024-06-04 17:50:00|309.29|309.09|309.29|309.09|309.34|309.19|309.24|309.04|7
1717523700000|2024-06-04 17:55:00|309.24|309.14|309.24|309.04|309.24|309.14|309.14|308.99|6
1717524000000|2024-06-04 18:00:00|309.29|309.09|309.39|309.19|309.39|309.19|309.24|309.04|3
1717524300000|2024-06-04 18:05:00|309.34|309.14|309.29|309.09|309.39|309.19|309.29|309.09|11
1717524600000|2024-06-04 18:10:00|309.24|309.04|309.39|309.19|309.39|309.19|309.24|309.04|2
1717524900000|2024-06-04 18:15:00|309.44|309.24|309.44|309.29|309.49|309.34|309.39|309.19|25
1717525200000|2024-06-04 18:20:00|309.49|309.34|309.64|309.44|309.69|309.54|309.49|309.29|30
1717525500000|2024-06-04 18:25:00|309.59|309.49|309.64|309.49|309.64|309.49|309.44|309.29|1
1717525800000|2024-06-04 18:30:00|309.69|309.54|309.59|309.44|309.69|309.54|309.54|309.39|16
1717526100000|2024-06-04 18:35:00|309.64|309.49|309.64|309.49|309.69|309.54|309.59|309.39|1
1717526400000|2024-06-04 18:40:00|309.59|309.44|309.69|309.54|309.69|309.54|309.59|309.39|4
1717526700000|2024-06-04 18:45:00|309.79|309.59|309.74|309.59|309.84|309.69|309.69|309.54|29
1717527000000|2024-06-04 18:50:00|309.79|309.64|309.74|309.54|309.84|309.69|309.69|309.54|11
1717527300000|2024-06-04 18:55:00|309.69|309.49|309.59|309.44|309.74|309.54|309.54|309.34|6
1717527600000|2024-06-04 19:00:00|309.64|309.39|309.19|309.04|309.64|309.44|309.14|308.94|31
1717527900000|2024-06-04 19:05:00|309.14|308.99|309.24|309.04|309.34|309.14|309.09|308.89|13
1717528200000|2024-06-04 19:10:00|309.29|309.09|309.29|309.14|309.39|309.24|309.24|309.04|3
1717528500000|2024-06-04 19:15:00|309.34|309.09|309.34|309.19|309.44|309.24|309.29|309.09|3
1717528800000|2024-06-04 19:20:00|309.29|309.14|309.39|309.24|309.44|309.29|309.29|309.14|3
1717529100000|2024-06-04 19:25:00|309.34|309.19|309.59|309.39|309.64|309.44|309.34|309.19|55
1717529400000|2024-06-04 19:30:00|309.54|309.44|309.69|309.49|309.74|309.59|309.54|309.34|44
1717529700000|2024-06-04 19:35:00|309.64|309.54|309.74|309.59|309.79|309.59|309.64|309.44|39
1717530000000|2024-06-04 19:40:00|309.79|309.64|309.94|309.79|309.94|309.79|309.79|309.59|26
1717530300000|2024-06-04 19:45:00|309.89|309.74|309.79|309.64|309.94|309.79|309.79|309.59|28
1717530600000|2024-06-04 19:50:00|309.84|309.69|309.79|309.64|309.99|309.84|309.79|309.64|14
1717530900000|2024-06-04 19:55:00|309.84|309.59|309.89|309.69|309.94|309.74|309.79|309.59|28
1717531200000|2024-06-04 20:00:00|309.84|309.64|309.74|309.54|309.89|309.64|309.74|309.54|2
1717531500000|2024-06-04 20:05:00|309.69|309.59|309.74|309.54|309.74|309.59|309.69|309.54|0
1717531800000|2024-06-04 20:10:00||309.59||309.59||309.59||309.54|0
1717533000000|2024-06-04 20:30:00|||||||||2
1717533600000|2024-06-04 20:40:00|309.79|309.64|309.79|309.64|309.79|309.64|309.79|309.64|7
1717533900000|2024-06-04 20:45:00|309.84|309.69|309.84|309.69|309.84|309.69|309.84|309.69|0
1717534200000|2024-06-04 20:50:00|309.89|309.74|309.89|309.74|309.89|309.74|309.89|309.74|0
1717534500000|2024-06-04 20:55:00|309.84|309.59|309.89|309.59|309.99|309.79|309.84|309.54|11
1717534800000|2024-06-04 21:00:00|309.94|309.54|309.94|309.19|309.94|309.54|309.94|309.09|0
1717535400000|2024-06-04 21:10:00|309.99|309.39|309.89|309.29|309.99|309.39|309.89|309.29|0
1717536000000|2024-06-04 21:20:00|309.79|309.19|309.79|309.19|309.79|309.19|309.79|309.19|0
1717536300000|2024-06-04 21:25:00|309.89|309.29|309.89|309.29|309.89|309.29|309.89|309.29|0
1717536600000|2024-06-04 21:30:00|309.79|309.19|309.79|309.19|309.79|309.19|309.79|309.19|0
1717536900000|2024-06-04 21:35:00|309.89|309.29|309.89|309.29|309.89|309.29|309.79|309.19|0
1717537500000|2024-06-04 21:45:00|309.79|309.19|309.79|309.19|309.89|309.29|309.79|309.19|0
1717537800000|2024-06-04 21:50:00|309.89|309.29|309.89|309.29|309.89|309.29|309.89|309.29|0
1717538400000|2024-06-04 22:00:00|309.99|309.39|309.89|309.29|309.99|309.39|309.89|309.29|0
1717538700000|2024-06-04 22:05:00|309.79|309.19|309.79|309.19|309.89|309.29|309.79|309.19|0
1717539000000|2024-06-04 22:10:00|309.89|309.29|309.79|309.19|309.89|309.29|309.79|309.19|0
1717539300000|2024-06-04 22:15:00|309.89|309.29|309.79|309.19|309.89|309.29|309.79|309.19|0
1717539600000|2024-06-04 22:20:00|309.89|309.29|309.89|309.29|309.89|309.29|309.89|309.29|0
1717540200000|2024-06-04 22:30:00|309.99|309.39|309.99|309.39|309.99|309.39|309.99|309.39|0
1717540500000|2024-06-04 22:35:00|310.09|309.49|310.09|309.49|310.09|309.49|310.09|309.49|0
1717540800000|2024-06-04 22:40:00|310.19|309.59|310.19|309.59|310.19|309.59|310.19|309.59|0
1717541100000|2024-06-04 22:45:00|310.29|309.69|310.29|309.69|310.29|309.69|310.29|309.69|0
1717541400000|2024-06-04 22:50:00|310.19|309.59|310.29|309.69|310.29|309.69|310.19|309.59|0
1717542000000|2024-06-04 23:00:00|310.39|309.79|310.39|309.79|310.39|309.79|310.29|309.69|0
1717542300000|2024-06-04 23:05:00|310.49|309.89|310.39|309.79|310.49|309.89|310.39|309.79|0
1717543200000|2024-06-04 23:20:00|310.09|309.49|309.69|309.09|310.09|309.49|309.69|309.09|0
1717543500000|2024-06-04 23:25:00|309.79|309.19|309.69|309.09|309.79|309.19|309.69|309.09|0
1717543800000|2024-06-04 23:30:00|309.79|309.19|309.79|309.19|309.79|309.19|309.69|309.09|0
1717544400000|2024-06-04 23:40:00|309.69|309.09|309.69|309.09|309.79|309.19|309.69|309.09|0
1717544700000|2024-06-04 23:45:00|309.79|309.19|309.79|309.19|309.79|309.19|309.69|309.09|0
1717547100000|2024-06-05 00:25:00|309.89|309.29|309.79|309.19|309.89|309.29|309.79|309.19|0
1717547400000|2024-06-05 00:30:00|310.14|309.74|310.24|310.09|310.34|310.19|309.84|309.59|326
1717547700000|2024-06-05 00:35:00|310.19|310.04|310.29|310.14|310.34|310.19|310.19|310.04|165
1717548000000|2024-06-05 00:40:00|310.24|310.09|310.14|309.99|310.24|310.09|310.04|309.84|141
1717548300000|2024-06-05 00:45:00|310.09|309.94|310.44|310.29|310.44|310.29|310.09|309.94|206
1717548600000|2024-06-05 00:50:00|310.54|310.39|310.49|310.34|310.64|310.49|310.49|310.34|175
1717548900000|2024-06-05 00:55:00|310.54|310.39|310.54|310.39|310.64|310.49|310.34|310.19|297
1717549200000|2024-06-05 01:00:00|310.59|310.44|310.04|309.89|310.74|310.59|310.04|309.89|740
1717549500000|2024-06-05 01:05:00|309.94|309.84|309.59|309.44|309.94|309.84|309.49|309.34|369
1717549800000|2024-06-05 01:10:00|309.64|309.49|309.84|309.69|309.84|309.69|309.64|309.49|174
1717550100000|2024-06-05 01:15:00|309.89|309.74|310.29|310.09|310.39|310.19|309.89|309.74|249
1717550400000|2024-06-05 01:20:00|310.24|310.04|309.89|309.74|310.24|310.09|309.89|309.69|140
1717550700000|2024-06-05 01:25:00|309.94|309.79|309.94|309.79|310.14|309.99|309.84|309.69|103
1717551000000|2024-06-05 01:30:00|309.89|309.74|309.94|309.79|309.99|309.79|309.79|309.64|166
1717551300000|2024-06-05 01:35:00|309.89|309.74|310.14|309.99|310.14|309.99|309.79|309.64|177
1717551600000|2024-06-05 01:40:00|310.09|309.94|310.29|310.14|310.29|310.14|310.04|309.89|159
1717551900000|2024-06-05 01:45:00|310.34|310.19|310.34|310.19|310.39|310.24|310.24|310.04|150
1717552200000|2024-06-05 01:50:00|310.29|310.14|310.09|309.94|310.34|310.14|310.04|309.89|119
1717552500000|2024-06-05 01:55:00|310.14|309.99|310.22|310.07|310.27|310.12|310.12|309.97|98
1717552800000|2024-06-05 02:00:00|310.27|310.12|310.52|310.32|310.52|310.37|310.27|310.07|152
1717553100000|2024-06-05 02:05:00|310.47|310.37|310.67|310.52|310.67|310.52|310.47|310.37|189
1717553400000|2024-06-05 02:10:00|310.62|310.47|310.67|310.52|310.82|310.67|310.57|310.42|183
1717553700000|2024-06-05 02:15:00|310.62|310.47|310.67|310.52|310.77|310.62|310.57|310.42|123
1717554000000|2024-06-05 02:20:00|310.72|310.57|310.72|310.57|310.82|310.67|310.67|310.47|106
1717554300000|2024-06-05 02:25:00|310.67|310.52|310.92|310.77|310.92|310.77|310.62|310.47|164
1717554600000|2024-06-05 02:30:00|310.87|310.72|310.72|310.57|310.87|310.72|310.67|310.52|154
1717554900000|2024-06-05 02:35:00|310.67|310.47|310.77|310.57|310.82|310.67|310.62|310.47|155
1717555200000|2024-06-05 02:40:00|310.72|310.62|310.72|310.57|310.87|310.72|310.62|310.47|138
1717555500000|2024-06-05 02:45:00|310.67|310.52|310.97|310.82|310.97|310.82|310.67|310.52|217
1717555800000|2024-06-05 02:50:00|311.02|310.87|311.07|310.92|311.22|311.07|310.97|310.82|219
1717556100000|2024-06-05 02:55:00|311.02|310.87|310.82|310.67|311.07|310.92|310.82|310.67|113
1717556400000|2024-06-05 03:00:00|310.87|310.72|310.62|310.47|310.87|310.72|310.52|310.37|196
1717556700000|2024-06-05 03:05:00|310.57|310.42|310.37|310.17|310.62|310.47|310.32|310.17|149
1717557000000|2024-06-05 03:10:00|310.32|310.22|310.22|310.07|310.37|310.22|310.12|309.97|172
1717557300000|2024-06-05 03:15:00|310.27|310.12|310.27|310.12|310.27|310.12|310.12|309.97|131
1717557600000|2024-06-05 03:20:00|310.22|310.07|310.27|310.12|310.42|310.27|310.12|309.97|107
1717557900000|2024-06-05 03:25:00|310.22|310.07|310.17|310.02|310.27|310.12|310.12|309.97|176
1717558200000|2024-06-05 03:30:00|310.22|310.07|310.57|310.42|310.62|310.47|310.22|310.07|170
1717558500000|2024-06-05 03:35:00|310.52|310.37|310.92|310.72|310.92|310.72|310.42|310.27|177
1717558800000|2024-06-05 03:40:00|310.87|310.77|310.97|310.82|311.02|310.87|310.82|310.67|177
1717559100000|2024-06-05 03:45:00|311.02|310.87|310.77|310.57|311.02|310.87|310.77|310.57|77
1717559400000|2024-06-05 03:50:00|310.72|310.62|310.67|310.52|310.92|310.77|310.62|310.47|129
1717559700000|2024-06-05 03:55:00|310.77|310.47|310.87|310.72|310.97|310.77|310.77|310.47|123
1717560000000|2024-06-05 04:00:00|310.92|310.77|311.02|310.87|311.07|310.87|310.92|310.77|48
1717560300000|2024-06-05 04:05:00|311.07|310.92|310.97|310.77|311.07|310.92|310.87|310.72|102
1717560600000|2024-06-05 04:10:00|310.92|310.82|310.97|310.82|310.97|310.82|310.87|310.72|75
1717560900000|2024-06-05 04:15:00|311.02|310.87|311.02|310.87|311.02|310.87|310.92|310.77|44
1717561200000|2024-06-05 04:20:00|310.97|310.82|310.92|310.77|310.97|310.82|310.92|310.77|34
1717561500000|2024-06-05 04:25:00|310.97|310.82|310.97|310.82|310.97|310.82|310.97|310.82|42
1717561800000|2024-06-05 04:30:00|311.02|310.87|310.87|310.72|311.02|310.87|310.87|310.67|153
1717562100000|2024-06-05 04:35:00|310.82|310.67|310.72|310.57|310.82|310.67|310.52|310.37|214
1717562400000|2024-06-05 04:40:00|310.67|310.52|310.62|310.47|310.77|310.62|310.62|310.47|85
1717562700000|2024-06-05 04:45:00|310.67|310.52|310.62|310.47|310.77|310.57|310.57|310.42|124
1717563000000|2024-06-05 04:50:00|310.67|310.52|310.62|310.47|310.67|310.52|310.57|310.42|106
1717563300000|2024-06-05 04:55:00|310.57|310.42|310.57|310.42|310.62|310.47|310.52|310.37|94
1717563600000|2024-06-05 05:00:00|310.52|310.37|310.62|310.47|310.77|310.62|310.47|310.32|296
1717563900000|2024-06-05 05:05:00|310.67|310.42|310.77|310.62|310.77|310.62|310.52|310.37|154
1717564200000|2024-06-05 05:10:00|310.72|310.57|310.57|310.42|310.72|310.57|310.57|310.37|212
1717564500000|2024-06-05 05:15:00|310.52|310.37|310.52|310.37|310.52|310.37|310.42|310.27|120
1717564800000|2024-06-05 05:20:00|310.47|310.32|310.62|310.47|310.72|310.57|310.47|310.32|199
1717565100000|2024-06-05 05:25:00|310.57|310.42|310.67|310.52|310.72|310.57|310.57|310.42|127
1717565400000|2024-06-05 05:30:00|310.72|310.57|310.62|310.47|310.82|310.67|310.62|310.47|119
1717565700000|2024-06-05 05:35:00|310.57|310.42|310.42|310.27|310.57|310.42|310.42|310.27|140
1717566000000|2024-06-05 05:40:00|310.37|310.22|310.67|310.52|310.72|310.57|310.37|310.22|189
1717566300000|2024-06-05 05:45:00|310.62|310.47|310.52|310.37|310.67|310.52|310.52|310.37|122
1717566600000|2024-06-05 05:50:00|310.57|310.42|310.37|310.22|310.57|310.42|310.32|310.17|163
1717566900000|2024-06-05 05:55:00|310.32|310.17|310.52|310.37|310.52|310.37|310.32|310.17|94
1717567200000|2024-06-05 06:00:00|310.47|310.32|310.52|310.37|310.62|310.47|310.47|310.32|150
1717567500000|2024-06-05 06:05:00|310.47|310.32|310.42|310.27|310.57|310.37|310.42|310.27|175
1717567800000|2024-06-05 06:10:00|310.47|310.32|310.32|310.17|310.47|310.32|310.27|310.12|210
1717568100000|2024-06-05 06:15:00|310.37|310.22|310.32|310.17|310.37|310.22|310.27|310.12|129
1717568400000|2024-06-05 06:20:00|310.27|310.12|310.17|309.97|310.32|310.17|310.12|309.92|234
1717568700000|2024-06-05 06:25:00|310.12|310.02|310.12|309.97|310.22|310.07|310.12|309.97|95
1717569000000|2024-06-05 06:30:00|310.07|309.92|310.02|309.87|310.12|309.97|309.97|309.82|203
1717569300000|2024-06-05 06:35:00|309.97|309.82|310.02|309.87|310.12|309.97|309.97|309.82|120
1717569600000|2024-06-05 06:40:00|309.97|309.82|309.72|309.57|309.97|309.82|309.72|309.57|218
1717569900000|2024-06-05 06:45:00|309.77|309.62|309.47|309.32|309.77|309.62|309.47|309.32|428
1717570200000|2024-06-05 06:50:00|309.52|309.37|309.57|309.42|309.62|309.47|309.47|309.32|225
1717570500000|2024-06-05 06:55:00|309.52|309.37|309.42|309.27|309.52|309.37|309.37|309.22|223
1717570800000|2024-06-05 07:00:00|309.37|309.22|309.47|309.32|309.52|309.37|309.32|309.17|288
1717571100000|2024-06-05 07:05:00|309.52|309.37|309.47|309.32|309.52|309.37|309.42|309.27|95
1717571400000|2024-06-05 07:10:00|309.42|309.27|309.22|309.07|309.42|309.27|309.12|308.97|364
1717571700000|2024-06-05 07:15:00|309.17|309.02|309.07|308.92|309.17|309.07|308.92|308.77|350
1717572000000|2024-06-05 07:20:00|309.02|308.87|309.02|308.87|309.02|308.87|308.87|308.72|322
1717572300000|2024-06-05 07:25:00|309.07|308.92|309.17|309.02|309.17|309.02|309.07|308.87|161
1717572600000|2024-06-05 07:30:00|309.22|309.07|309.12|308.97|309.27|309.12|309.07|308.92|215
1717572900000|2024-06-05 07:35:00|309.17|309.02|309.12|308.97|309.22|309.07|309.07|308.92|186
1717573200000|2024-06-05 07:40:00|309.07|308.92|309.02|308.87|309.12|308.97|309.02|308.87|234
1717573500000|2024-06-05 07:45:00|309.07|308.92|309.12|308.97|309.12|308.97|309.02|308.87|166
1717573800000|2024-06-05 07:50:00|309.07|308.92|309.12|308.97|309.17|309.02|309.07|308.92|144
1717574100000|2024-06-05 07:55:00|309.17|309.02|309.17|309.02|309.22|309.07|309.12|308.92|221
1717574400000|2024-06-05 08:00:00|309.22|308.97|309.17|309.02|309.32|309.17|309.17|308.97|144
1717574700000|2024-06-05 08:05:00|309.12|308.97|309.17|309.02|309.22|309.07|309.07|308.92|149
1717575000000|2024-06-05 08:10:00|309.12|308.97|309.07|308.92|309.17|309.02|309.02|308.87|159
1717575300000|2024-06-05 08:15:00|309.02|308.87|309.02|308.87|309.07|308.92|308.92|308.77|216
1717575600000|2024-06-05 08:20:00|308.97|308.82|308.97|308.82|309.07|308.92|308.97|308.82|167
1717575900000|2024-06-05 08:25:00|308.92|308.77|309.22|309.07|309.27|309.07|308.92|308.77|283
1717576200000|2024-06-05 08:30:00|309.32|309.17|309.22|309.07|309.37|309.22|309.22|309.07|229
1717576500000|2024-06-05 08:35:00|309.27|309.12|309.22|309.07|309.27|309.12|309.12|308.97|336
1717576800000|2024-06-05 08:40:00|309.17|309.02|309.07|308.92|309.22|309.07|309.07|308.92|204
1717577100000|2024-06-05 08:45:00|309.02|308.87|309.07|308.92|309.12|308.97|309.02|308.87|296
1717577400000|2024-06-05 08:50:00|309.17|309.02|309.07|308.92|309.17|309.02|309.07|308.92|425
1717577700000|2024-06-05 08:55:00|309.12|308.97|309.47|309.27|309.47|309.32|309.07|308.92|663
1717578000000|2024-06-05 09:00:00|309.42|309.32|308.97|308.82|309.42|309.32|308.72|308.52|1247
1717578300000|2024-06-05 09:05:00|308.92|308.77|308.72|308.52|309.07|308.92|308.57|308.42|1368
1717578600000|2024-06-05 09:10:00|308.77|308.57|308.77|308.57|308.82|308.67|308.72|308.57|154
1717578900000|2024-06-05 09:15:00|308.72|308.62|308.72|308.57|308.72|308.62|308.67|308.52|72
1717579200000|2024-06-05 09:20:00|308.92|308.32|308.92|308.32|308.92|308.32|308.92|308.32|0
1717579500000|2024-06-05 09:25:00|||||||||6
1717580100000|2024-06-05 09:35:00|309.12|308.52|309.12|308.52|309.12|308.52|309.12|308.52|0
1717580400000|2024-06-05 09:40:00|309.22|308.62|309.12|308.52|309.22|308.62|309.12|308.52|0
1717580700000|2024-06-05 09:45:00|309.22|308.62|309.22|308.62|309.22|308.62|309.12|308.52|0
1717581000000|2024-06-05 09:50:00|308.97|308.82|308.62|308.42|308.97|308.82|308.17|308.02|216
1717581300000|2024-06-05 09:55:00|308.57|308.37|308.52|308.32|308.57|308.42|308.52|308.32|11
1717581600000|2024-06-05 10:00:00|308.57|308.37|308.57|308.42|308.62|308.42|308.52|308.37|11
1717581900000|2024-06-05 10:05:00|308.62|308.47|308.62|308.47|308.62|308.47|308.57|308.47|1
1717582200000|2024-06-05 10:10:00|308.67|308.52|308.67|308.52|308.67|308.52|308.67|308.52|5
1717582500000|2024-06-05 10:15:00|308.52|308.32|308.57|308.37|308.57|308.42|308.47|308.32|110
1717582800000|2024-06-05 10:20:00|308.62|308.42|308.62|308.47|308.62|308.47|308.57|308.42|13
1717583100000|2024-06-05 10:25:00|308.67|308.52|308.62|308.47|308.67|308.52|308.62|308.47|17
1717583400000|2024-06-05 10:30:00|308.67|308.52|308.72|308.52|308.72|308.52|308.62|308.52|20
1717583700000|2024-06-05 10:35:00|308.67|308.62|308.82|308.67|308.82|308.67|308.67|308.52|36
1717584000000|2024-06-05 10:40:00|308.77|308.62|308.72|308.57|308.77|308.62|308.72|308.57|26
1717584300000|2024-06-05 10:45:00|308.77|308.62|308.37|308.22|308.77|308.62|308.37|308.22|89
1717584600000|2024-06-05 10:50:00|308.42|308.12|308.22|308.07|308.42|308.12|308.22|308.07|123
1717584900000|2024-06-05 10:55:00|308.27|308.02|308.22|308.07|308.32|308.12|308.12|307.97|206
1717585200000|2024-06-05 11:00:00|308.17|308.02|308.02|307.87|308.37|308.17|308.02|307.87|106
1717585500000|2024-06-05 11:05:00|308.07|307.82|308.12|307.92|308.17|308.02|308.07|307.82|54
1717585800000|2024-06-05 11:10:00|308.17|307.97|308.17|307.97|308.17|308.02|308.12|307.97|8
1717586100000|2024-06-05 11:15:00|308.12|307.92|308.02|307.87|308.12|307.97|308.02|307.87|2
1717586400000|2024-06-05 11:20:00|308.07|307.92|308.12|307.92|308.17|307.97|308.02|307.87|29
1717586700000|2024-06-05 11:25:00|308.07|307.97|308.17|308.02|308.17|308.02|308.07|307.92|5
1717587000000|2024-06-05 11:30:00|308.22|308.07|308.32|308.17|308.37|308.22|308.22|308.07|10
1717587300000|2024-06-05 11:35:00|308.37|308.12|308.32|308.12|308.37|308.17|308.27|308.12|11
1717587600000|2024-06-05 11:40:00|308.37|308.17|308.32|308.17|308.47|308.32|308.32|308.17|59
1717587900000|2024-06-05 11:45:00|308.37|308.22|308.37|308.22|308.37|308.22|308.32|308.17|13
1717588200000|2024-06-05 11:50:00|308.32|308.17|308.42|308.27|308.47|308.32|308.32|308.17|38
1717588500000|2024-06-05 11:55:00|308.47|308.32|308.37|308.22|308.52|308.37|308.32|308.12|62
1717588800000|2024-06-05 12:00:00|308.32|308.17|308.37|308.22|308.37|308.22|308.32|308.17|13
1717589100000|2024-06-05 12:05:00|308.42|308.27|308.32|308.17|308.42|308.27|308.32|308.17|33
1717589400000|2024-06-05 12:10:00|308.27|308.12|308.22|308.07|308.27|308.12|308.22|308.07|27
1717589700000|2024-06-05 12:15:00|308.27|308.12|308.22|308.07|308.37|308.17|308.17|308.02|77
1717590000000|2024-06-05 12:20:00|308.27|308.12|308.32|308.17|308.37|308.22|308.17|308.02|73
1717590300000|2024-06-05 12:25:00|308.27|308.12|308.37|308.22|308.52|308.37|308.27|308.12|37
1717590600000|2024-06-05 12:30:00|308.42|308.27|308.52|308.37|308.57|308.37|308.42|308.22|38
1717590900000|2024-06-05 12:35:00|308.57|308.32|308.57|308.42|308.57|308.42|308.52|308.32|22
1717591200000|2024-06-05 12:40:00|308.62|308.47|308.82|308.67|308.82|308.67|308.57|308.42|36
1717591500000|2024-06-05 12:45:00|308.87|308.72|308.92|308.77|308.92|308.77|308.82|308.67|30
1717591800000|2024-06-05 12:50:00|308.97|308.82|308.97|308.82|309.07|308.92|308.92|308.77|54
1717592100000|2024-06-05 12:55:00|309.02|308.87|309.02|308.87|309.02|308.87|308.97|308.82|11
1717592400000|2024-06-05 13:00:00|309.07|308.82|309.12|308.92|309.12|308.97|309.02|308.82|26
1717592700000|2024-06-05 13:05:00|309.07|308.97|309.02|308.87|309.12|308.97|308.97|308.77|30
1717593000000|2024-06-05 13:10:00|309.07|308.92|309.02|308.87|309.07|308.92|308.92|308.77|35
1717593300000|2024-06-05 13:15:00|308.97|308.82|309.02|308.87|309.07|308.92|308.92|308.77|19
1717593600000|2024-06-05 13:20:00|309.07|308.92|309.07|308.87|309.07|308.92|308.97|308.82|28
1717593900000|2024-06-05 13:25:00|309.02|308.92|309.02|308.87|309.07|308.92|308.97|308.82|62
1717594200000|2024-06-05 13:30:00|308.97|308.82|309.12|308.97|309.22|309.07|308.97|308.82|78
1717594500000|2024-06-05 13:35:00|309.07|308.92|309.27|309.07|309.27|309.12|309.02|308.87|91
1717594800000|2024-06-05 13:40:00|309.22|309.12|309.37|309.17|309.37|309.22|309.22|309.07|46
1717595100000|2024-06-05 13:45:00|309.32|309.22|309.27|309.12|309.37|309.22|308.97|308.82|112
1717595400000|2024-06-05 13:50:00|309.22|309.07|309.22|309.02|309.42|309.27|309.12|308.97|109
1717595700000|2024-06-05 13:55:00|309.17|309.07|309.27|309.02|309.27|309.07|308.97|308.82|56
1717596000000|2024-06-05 14:00:00|309.22|309.07|308.97|308.82|309.22|309.07|308.72|308.57|102
1717596300000|2024-06-05 14:05:00|309.02|308.77|308.87|308.72|309.02|308.87|308.77|308.62|56
1717596600000|2024-06-05 14:10:00|308.82|308.67|308.92|308.72|309.02|308.87|308.72|308.52|140
1717596900000|2024-06-05 14:15:00|308.87|308.77|308.77|308.62|308.97|308.82|308.67|308.52|98
1717597200000|2024-06-05 14:20:00|308.82|308.67|309.07|308.92|309.17|309.02|308.82|308.67|56
1717597500000|2024-06-05 14:25:00|309.12|308.87|308.87|308.67|309.17|309.02|308.82|308.67|53
1717597800000|2024-06-05 14:30:00|308.82|308.72|308.97|308.82|309.07|308.92|308.77|308.62|24
1717598100000|2024-06-05 14:35:00|309.02|308.87|309.17|309.02|309.22|309.07|308.97|308.82|31
1717598400000|2024-06-05 14:40:00|309.22|309.07|309.12|308.92|309.27|309.12|309.07|308.87|41
1717598700000|2024-06-05 14:45:00|309.07|308.97|309.17|309.02|309.27|309.12|309.07|308.87|61
1717599000000|2024-06-05 14:50:00|309.12|308.97|309.07|308.87|309.22|309.02|309.07|308.87|65
1717599300000|2024-06-05 14:55:00|309.02|308.82|308.92|308.77|309.12|308.97|308.92|308.72|34
1717599600000|2024-06-05 15:00:00|308.97|308.82|309.22|309.07|309.22|309.07|308.97|308.82|27
1717599900000|2024-06-05 15:05:00|309.17|309.02|309.02|308.87|309.22|309.02|309.02|308.82|43
1717600200000|2024-06-05 15:10:00|309.07|308.92|309.22|309.07|309.27|309.07|309.02|308.92|26
1717600500000|2024-06-05 15:15:00|309.27|309.12|309.27|309.07|309.37|309.22|309.22|309.07|20
1717600800000|2024-06-05 15:20:00|309.22|309.12|309.27|309.12|309.42|309.22|309.17|309.02|15
1717601100000|2024-06-05 15:25:00|309.22|309.07|309.62|309.42|309.62|309.47|309.17|309.02|84
1717601400000|2024-06-05 15:30:00|309.57|309.47|309.57|309.42|309.67|309.52|309.47|309.32|46
1717601700000|2024-06-05 15:35:00|309.62|309.37|309.47|309.32|309.67|309.47|309.47|309.27|27
1717602000000|2024-06-05 15:40:00|309.42|309.27|309.62|309.47|309.62|309.47|309.42|309.22|21
1717602300000|2024-06-05 15:45:00|309.67|309.52|309.57|309.42|309.67|309.52|309.52|309.37|28
1717602600000|2024-06-05 15:50:00|309.62|309.37|309.52|309.37|309.62|309.47|309.47|309.32|22
1717602900000|2024-06-05 15:55:00|309.47|309.32|309.57|309.42|309.57|309.42|309.47|309.32|8
1717603200000|2024-06-05 16:00:00|309.62|309.37|309.62|309.42|309.62|309.47|309.52|309.32|19
1717603500000|2024-06-05 16:05:00|309.57|309.37|309.57|309.42|309.67|309.52|309.52|309.32|46
1717603800000|2024-06-05 16:10:00|309.62|309.47|309.52|309.37|309.62|309.47|309.52|309.37|13
1717604100000|2024-06-05 16:15:00|309.57|309.32|309.62|309.47|309.62|309.47|309.57|309.32|5
1717604400000|2024-06-05 16:20:00|309.67|309.52|309.57|309.42|309.67|309.52|309.57|309.42|18
1717604700000|2024-06-05 16:25:00|309.52|309.37|309.52|309.32|309.57|309.42|309.52|309.32|21
1717605000000|2024-06-05 16:30:00|309.47|309.27|309.52|309.37|309.57|309.42|309.42|309.27|35
1717605300000|2024-06-05 16:35:00|309.62|309.42|309.67|309.52|309.67|309.52|309.62|309.42|24
1717605600000|2024-06-05 16:40:00|309.62|309.47|309.57|309.37|309.67|309.52|309.57|309.37|67
1717605900000|2024-06-05 16:45:00|309.52|309.42|309.52|309.37|309.57|309.42|309.47|309.32|22
1717606200000|2024-06-05 16:50:00|309.57|309.42|309.57|309.42|309.62|309.42|309.52|309.37|11
1717606500000|2024-06-05 16:55:00|309.52|309.37|309.47|309.32|309.57|309.42|309.47|309.32|2
1717606800000|2024-06-05 17:00:00|309.52|309.37|309.62|309.42|309.62|309.47|309.47|309.27|3
1717607100000|2024-06-05 17:05:00|309.57|309.32|309.52|309.37|309.62|309.47|309.52|309.32|19
1717607400000|2024-06-05 17:10:00|309.57|309.42|309.52|309.32|309.57|309.42|309.52|309.32|23
1717607700000|2024-06-05 17:15:00|309.47|309.37|309.42|309.27|309.47|309.37|309.42|309.27|21
1717608000000|2024-06-05 17:20:00|309.47|309.32|309.37|309.22|309.47|309.32|309.32|309.12|10
1717608300000|2024-06-05 17:25:00|309.32|309.17|309.47|309.32|309.47|309.32|309.32|309.17|14
1717608600000|2024-06-05 17:30:00|309.52|309.27|309.52|309.37|309.57|309.37|309.47|309.27|4
1717608900000|2024-06-05 17:35:00|309.57|309.42|309.57|309.42|309.57|309.42|309.52|309.32|10
1717609200000|2024-06-05 17:40:00|309.62|309.47|309.67|309.52|309.67|309.52|309.52|309.37|3
1717609500000|2024-06-05 17:45:00|309.72|309.47|309.72|309.57|309.72|309.57|309.62|309.47|18
1717609800000|2024-06-05 17:50:00|309.77|309.62|309.77|309.62|309.77|309.62|309.72|309.62|5
1717610100000|2024-06-05 17:55:00|309.82|309.67|309.82|309.67|309.87|309.67|309.77|309.62|19
1717610400000|2024-06-05 18:00:00|309.77|309.62|309.92|309.77|309.92|309.77|309.77|309.62|12
1717610700000|2024-06-05 18:05:00|309.87|309.72|309.82|309.67|309.87|309.72|309.82|309.62|22
1717611000000|2024-06-05 18:10:00|309.77|309.62|309.72|309.57|309.87|309.72|309.72|309.57|6
1717611300000|2024-06-05 18:15:00|309.77|309.62|309.82|309.67|309.82|309.67|309.77|309.62|6
1717611600000|2024-06-05 18:20:00|309.77|309.62|309.87|309.72|309.87|309.72|309.77|309.57|11
1717611900000|2024-06-05 18:25:00|309.92|309.67|309.87|309.72|309.92|309.72|309.77|309.62|10
1717612200000|2024-06-05 18:30:00|309.82|309.67|309.97|309.77|309.97|309.82|309.82|309.67|13
1717612500000|2024-06-05 18:35:00|310.02|309.82|310.22|310.02|310.22|310.07|310.02|309.82|39
1717612800000|2024-06-05 18:40:00|310.27|310.07|310.22|310.07|310.27|310.07|310.17|310.02|36
1717613100000|2024-06-05 18:45:00|310.17|310.02|310.22|310.07|310.27|310.12|310.17|310.02|32
1717613400000|2024-06-05 18:50:00|310.27|310.12|310.32|310.17|310.32|310.17|310.22|310.07|21
1717613700000|2024-06-05 18:55:00|310.37|310.22|310.37|310.22|310.42|310.22|310.37|310.22|19
1717614000000|2024-06-05 19:00:00|310.32|310.17|310.37|310.22|310.47|310.32|310.32|310.17|41
1717614300000|2024-06-05 19:05:00|310.32|310.17|310.27|310.07|310.32|310.22|310.22|310.02|45
1717614600000|2024-06-05 19:10:00|310.22|310.12|310.17|310.02|310.22|310.12|310.07|309.87|36
1717614900000|2024-06-05 19:15:00|310.12|309.97|310.17|310.02|310.17|310.02|310.12|309.92|12
1717615200000|2024-06-05 19:20:00|310.12|309.97|310.17|310.02|310.22|310.02|310.12|309.97|24
1717615500000|2024-06-05 19:25:00|310.12|309.97|310.12|309.97|310.12|309.97|310.07|309.92|22
1717615800000|2024-06-05 19:30:00|310.07|309.92|310.12|309.97|310.12|309.97|309.97|309.82|21
1717616100000|2024-06-05 19:35:00|310.17|310.02|310.22|310.02|310.22|310.07|310.12|309.97|22
1717616400000|2024-06-05 19:40:00|310.27|310.07|310.17|309.97|310.27|310.07|310.12|309.97|10
1717616700000|2024-06-05 19:45:00|310.22|310.02|309.92|309.72|310.22|310.02|309.92|309.72|43
1717617000000|2024-06-05 19:50:00|309.87|309.77|310.02|309.87|310.07|309.92|309.87|309.72|77
1717617300000|2024-06-05 19:55:00|310.07|309.92|310.22|310.07|310.22|310.07|310.02|309.87|25
1717617600000|2024-06-05 20:00:00|310.27|310.12|310.22|310.07|310.32|310.12|310.22|310.07|4
1717617900000|2024-06-05 20:05:00|310.17|310.02|310.17|310.02|310.22|310.07|310.17|309.97|11
1717618200000|2024-06-05 20:10:00|310.22|309.97|310.17|309.97|310.22|309.97|310.17|309.97|2
1717618500000|2024-06-05 20:15:00||310.02||310.02||310.02||309.97|0
1717618800000|2024-06-05 20:20:00||309.97||309.97||310.02||309.97|0
1717619100000|2024-06-05 20:25:00||310.02||309.97||310.02||309.97|0
1717619400000|2024-06-05 20:30:00||310.02||310.02||310.02||309.97|0
1717619700000|2024-06-05 20:35:00|310.22|310.07|310.22|310.02|310.22|310.07|310.22|310.02|3
1717620000000|2024-06-05 20:40:00|310.17|309.97|310.12|309.92|310.22|309.97|310.12|309.92|10
1717620300000|2024-06-05 20:45:00|310.17|309.97|310.07|309.87|310.17|309.97|310.07|309.87|4
1717620600000|2024-06-05 20:50:00||309.92||309.92||309.92||309.87|0
1717620900000|2024-06-05 20:55:00|310.12|309.87|310.12|309.87|310.17|310.02|310.12|309.87|8
1717621200000|2024-06-05 21:00:00||309.72||309.67||309.72||309.67|0
1717621800000|2024-06-05 21:10:00|310.22|309.82|310.32|309.72|310.42|309.92|310.22|309.72|1
1717622100000|2024-06-05 21:15:00|310.42|309.82|310.42|309.82|310.42|309.82|310.42|309.82|0
1717622700000|2024-06-05 21:25:00|310.32|309.72|310.32|309.72|310.42|309.82|310.32|309.72|0
1717623000000|2024-06-05 21:30:00|310.42|309.82|310.42|309.82|310.42|309.82|310.32|309.72|0
1717623300000|2024-06-05 21:35:00|310.32|309.72|310.32|309.72|310.32|309.72|310.32|309.72|0
1717624200000|2024-06-05 21:50:00|310.42|309.82|310.42|309.82|310.42|309.82|310.32|309.72|0
1717624800000|2024-06-05 22:00:00|310.32|309.72|310.42|309.82|310.42|309.82|310.32|309.72|0
1717626300000|2024-06-05 22:25:00|310.32|309.72|310.42|309.82|310.42|309.82|310.32|309.72|0
1717626900000|2024-06-05 22:35:00|310.52|309.92|310.52|309.92|310.52|309.92|310.42|309.82|0
1717627500000|2024-06-05 22:45:00|310.62|310.02|310.62|310.02|310.62|310.02|310.52|309.92|0
1717627800000|2024-06-05 22:50:00|310.52|309.92|310.62|310.02|310.62|310.02|310.52|309.92|0
1717628100000|2024-06-05 22:55:00|310.52|309.92|310.62|310.02|310.62|310.02|310.52|309.92|0
1717629900000|2024-06-05 23:25:00|310.52|309.92|310.62|310.02|310.62|310.02|310.52|309.92|0
1717630200000|2024-06-05 23:30:00|310.52|309.92|310.52|309.92|310.62|310.02|310.52|309.92|0
1717630500000|2024-06-05 23:35:00|310.62|310.02|310.52|309.92|310.62|310.02|310.52|309.92|0
1717631100000|2024-06-05 23:45:00|310.62|310.02|310.62|310.02|310.62|310.02|310.52|309.92|0
1717631400000|2024-06-05 23:50:00|310.52|309.92|310.62|310.02|310.62|310.02|310.52|309.92|0
1717632000000|2024-06-06 00:00:00|310.52|309.92|310.52|309.92|310.52|309.92|310.52|309.92|0
1717632600000|2024-06-06 00:10:00|310.42|309.82|310.52|309.92|310.52|309.92|310.42|309.82|0
1717632900000|2024-06-06 00:15:00|310.42|309.82|310.42|309.82|310.52|309.92|310.42|309.82|0
1717633200000|2024-06-06 00:20:00|310.52|309.92|310.52|309.92|310.52|309.92|310.52|309.92|0
1717633500000|2024-06-06 00:25:00|310.42|309.82|310.62|310.02|310.62|310.02|310.42|309.82|0
1717633800000|2024-06-06 00:30:00|310.32|309.97|310.22|310.07|310.42|310.27|310.12|309.92|470
1717634100000|2024-06-06 00:35:00|310.27|310.12|310.37|310.22|310.37|310.22|310.27|310.12|186
1717634400000|2024-06-06 00:40:00|310.42|310.27|310.72|310.57|310.77|310.57|310.42|310.27|344
1717634700000|2024-06-06 00:45:00|310.77|310.62|311.17|311.02|311.17|311.02|310.77|310.62|481
1717635000000|2024-06-06 00:50:00|311.12|310.92|311.22|311.07|311.22|311.07|311.02|310.87|440
1717635300000|2024-06-06 00:55:00|311.27|311.12|311.52|311.37|311.52|311.37|311.22|311.07|271
1717635600000|2024-06-06 01:00:00|311.57|311.42|311.42|311.27|311.57|311.42|310.87|310.72|677
1717635900000|2024-06-06 01:05:00|311.37|311.22|311.02|310.87|311.37|311.22|310.92|310.77|343
1717636200000|2024-06-06 01:10:00|311.07|310.82|311.22|311.07|311.22|311.07|310.92|310.77|229
1717636500000|2024-06-06 01:15:00|311.27|311.12|311.42|311.27|311.47|311.27|311.27|311.07|402
1717636800000|2024-06-06 01:20:00|311.37|311.22|311.17|310.97|311.37|311.27|311.12|310.97|175
1717637100000|2024-06-06 01:25:00|311.12|310.92|311.77|311.62|311.77|311.62|311.12|310.92|247
1717637400000|2024-06-06 01:30:00|311.82|311.67|311.77|311.62|312.07|311.92|311.77|311.62|384
1717637700000|2024-06-06 01:35:00|311.82|311.67|311.27|311.12|311.82|311.67|311.17|310.97|174
1717638000000|2024-06-06 01:40:00|311.22|311.07|311.32|311.17|311.42|311.27|311.17|311.02|88
1717638300000|2024-06-06 01:45:00|311.27|311.12|311.3|311.15|311.47|311.32|311.27|311.12|121
1717638600000|2024-06-06 01:50:00|311.35|311.2|311.65|311.5|311.7|311.5|311.3|311.15|235
1717638900000|2024-06-06 01:55:00|311.6|311.45|311.45|311.3|311.7|311.55|311.45|311.25|152
1717639200000|2024-06-06 02:00:00|311.4|311.2|311.3|311.15|311.45|311.3|311.2|311|195
1717639500000|2024-06-06 02:05:00|311.25|311.1|311.15|310.95|311.35|311.2|311.05|310.9|155
1717639800000|2024-06-06 02:10:00|311.1|311|311.4|311.25|311.45|311.3|311.05|310.9|119
1717640100000|2024-06-06 02:15:00|311.35|311.2|311.35|311.15|311.45|311.3|311.2|311.05|125
1717640400000|2024-06-06 02:20:00|311.3|311.1|311.3|311.1|311.4|311.25|311.25|311.1|80
1717640700000|2024-06-06 02:25:00|311.25|311.05|311.2|311|311.3|311.15|311.15|311|92
1717641000000|2024-06-06 02:30:00|311.25|311.05|311.4|311.25|311.5|311.35|311.15|311|134
1717641300000|2024-06-06 02:35:00|311.45|311.3|311.45|311.3|311.5|311.3|311.4|311.25|50
1717641600000|2024-06-06 02:40:00|311.4|311.25|311.2|311.05|311.4|311.25|311.2|311.05|139
1717641900000|2024-06-06 02:45:00|311.25|311|311.2|311|311.3|311.1|311.15|311|121
1717642200000|2024-06-06 02:50:00|311.15|311.05|311.25|311.1|311.25|311.1|311.1|310.95|61
1717642500000|2024-06-06 02:55:00|311.3|311.15|311.05|310.9|311.3|311.15|311.05|310.9|76
1717642800000|2024-06-06 03:00:00|311|310.85|311.15|310.95|311.15|311|311|310.85|76
1717643100000|2024-06-06 03:05:00|311.1|311|311.05|310.9|311.15|311|311|310.85|77
1717643400000|2024-06-06 03:10:00|311|310.85|310.85|310.7|311.05|310.9|310.85|310.7|149
1717643700000|2024-06-06 03:15:00|310.8|310.65|310.9|310.75|310.95|310.8|310.8|310.65|86
1717644000000|2024-06-06 03:20:00|310.95|310.8|310.85|310.7|311|310.8|310.8|310.65|100
1717644300000|2024-06-06 03:25:00|310.8|310.65|310.9|310.75|310.9|310.75|310.8|310.65|114
1717644600000|2024-06-06 03:30:00|310.85|310.7|310.85|310.7|310.9|310.7|310.8|310.65|119
1717644900000|2024-06-06 03:35:00|310.8|310.65|310.8|310.65|310.85|310.7|310.8|310.65|110
1717645200000|2024-06-06 03:40:00|310.75|310.6|310.85|310.65|310.85|310.65|310.7|310.55|134
1717645500000|2024-06-06 03:45:00|310.9|310.7|311.05|310.85|311.05|310.9|310.85|310.7|107
1717645800000|2024-06-06 03:50:00|311|310.9|310.9|310.75|311.1|310.95|310.9|310.75|39
1717646100000|2024-06-06 03:55:00|310.95|310.7|311|310.85|311.1|310.9|310.95|310.7|50
1717646400000|2024-06-06 04:00:00|311.05|310.9|310.9|310.75|311.05|310.9|310.9|310.75|40
1717646700000|2024-06-06 04:05:00|310.95|310.8|310.95|310.8|311|310.85|310.95|310.8|43
1717647000000|2024-06-06 04:10:00|310.9|310.75|310.85|310.7|310.9|310.75|310.85|310.7|46
1717647300000|2024-06-06 04:15:00|310.8|310.65|310.75|310.6|310.8|310.65|310.7|310.55|119
1717647600000|2024-06-06 04:20:00|310.7|310.55|310.75|310.6|310.75|310.6|310.65|310.5|96
1717647900000|2024-06-06 04:25:00|310.8|310.65|310.95|310.8|310.95|310.8|310.8|310.65|15
1717648200000|2024-06-06 04:30:00|311|310.75|310.9|310.75|311|310.75|310.9|310.75|42
1717648500000|2024-06-06 04:35:00|310.85|310.7|310.9|310.75|310.9|310.75|310.8|310.65|44
1717648800000|2024-06-06 04:40:00|||||||||10
1717649100000|2024-06-06 04:45:00|310.85|310.7|310.8|310.65|310.85|310.7|310.75|310.6|85
1717649400000|2024-06-06 04:50:00|310.75|310.6|310.75|310.6|310.8|310.6|310.7|310.55|68
1717649700000|2024-06-06 04:55:00|310.7|310.55|310.75|310.6|310.75|310.6|310.65|310.5|72
1717650000000|2024-06-06 05:00:00|310.8|310.65|310.85|310.65|311.05|310.85|310.8|310.65|204
1717650300000|2024-06-06 05:05:00|310.8|310.7|310.8|310.65|310.85|310.7|310.7|310.55|113
1717650600000|2024-06-06 05:10:00|310.75|310.6|310.7|310.55|310.8|310.65|310.7|310.55|86
1717650900000|2024-06-06 05:15:00|310.65|310.5|310.6|310.45|310.7|310.5|310.6|310.45|98
1717651200000|2024-06-06 05:20:00|310.55|310.4|310.15|310|310.55|310.4|310.1|309.95|239
1717651500000|2024-06-06 05:25:00|310.1|309.95|310.25|310.05|310.3|310.15|310.05|309.9|173
1717651800000|2024-06-06 05:30:00|310.2|310.1|310.35|310.2|310.35|310.2|310.2|310.1|125
1717652100000|2024-06-06 05:35:00|310.4|310.25|310.2|310.05|310.4|310.25|310.2|310|101
1717652400000|2024-06-06 05:40:00|310.15|310|310.15|310|310.25|310.1|310.1|309.95|165
1717652700000|2024-06-06 05:45:00|310.2|309.95|310.1|309.95|310.2|310|310.1|309.95|135
1717653000000|2024-06-06 05:50:00|310.15|309.9|310|309.85|310.15|309.95|309.95|309.8|205
1717653300000|2024-06-06 05:55:00|310.05|309.8|310|309.85|310.05|309.85|309.95|309.8|111
1717653600000|2024-06-06 06:00:00|310.05|309.8|309.9|309.75|310.05|309.9|309.9|309.75|318
1717653900000|2024-06-06 06:05:00|309.85|309.7|309.85|309.7|309.9|309.75|309.8|309.65|231
1717654200000|2024-06-06 06:10:00|309.8|309.65|309.75|309.6|309.8|309.65|309.7|309.55|247
1717654500000|2024-06-06 06:15:00|309.8|309.55|309.55|309.4|309.8|309.6|309.55|309.4|227
1717654800000|2024-06-06 06:20:00|309.5|309.35|309.5|309.35|309.55|309.4|309.5|309.35|205
1717655100000|2024-06-06 06:25:00|309.55|309.4|309.6|309.45|309.6|309.45|309.55|309.4|101
1717655400000|2024-06-06 06:30:00|309.55|309.4|309.6|309.45|309.65|309.5|309.5|309.35|159
1717655700000|2024-06-06 06:35:00|309.65|309.5|309.6|309.45|309.7|309.5|309.6|309.45|91
1717656000000|2024-06-06 06:40:00|309.65|309.5|309.65|309.5|309.7|309.55|309.6|309.45|128
1717656300000|2024-06-06 06:45:00|309.7|309.55|309.6|309.45|309.7|309.55|309.55|309.4|153
1717656600000|2024-06-06 06:50:00|309.65|309.5|309.7|309.55|309.7|309.55|309.6|309.45|103
1717656900000|2024-06-06 06:55:00|309.65|309.5|309.75|309.6|309.75|309.6|309.6|309.45|156
1717657200000|2024-06-06 07:00:00|309.8|309.65|310.05|309.9|310.2|310.05|309.8|309.65|255
1717657500000|2024-06-06 07:05:00|310|309.85|310|309.85|310.05|309.9|309.9|309.75|181
1717657800000|2024-06-06 07:10:00|310.05|309.9|309.95|309.8|310.15|310|309.95|309.8|160
1717658100000|2024-06-06 07:15:00|310|309.85|309.95|309.8|310|309.85|309.85|309.7|141
1717658400000|2024-06-06 07:20:00|309.9|309.75|309.95|309.8|309.95|309.8|309.85|309.7|129
1717658700000|2024-06-06 07:25:00|309.9|309.75|309.85|309.7|309.9|309.75|309.85|309.7|68
1717659000000|2024-06-06 07:30:00|309.8|309.65|309.8|309.65|309.8|309.65|309.75|309.6|118
1717659300000|2024-06-06 07:35:00|309.85|309.7|309.8|309.65|309.9|309.7|309.8|309.65|78
1717659600000|2024-06-06 07:40:00|309.75|309.6|309.65|309.5|309.75|309.6|309.65|309.5|99
1717659900000|2024-06-06 07:45:00|309.7|309.55|309.75|309.6|309.8|309.65|309.65|309.55|183
1717660200000|2024-06-06 07:50:00|309.8|309.65|309.85|309.65|309.85|309.7|309.75|309.6|133
1717660500000|2024-06-06 07:55:00|309.8|309.7|309.95|309.8|310|309.8|309.8|309.65|155
1717660800000|2024-06-06 08:00:00|309.9|309.75|309.95|309.8|310|309.85|309.9|309.75|99
1717661100000|2024-06-06 08:05:00|310|309.85|309.85|309.7|310|309.85|309.8|309.6|213
1717661400000|2024-06-06 08:10:00|309.9|309.65|309.9|309.75|309.95|309.8|309.9|309.65|126
1717661700000|2024-06-06 08:15:00|309.95|309.8|309.95|309.8|309.95|309.8|309.9|309.75|78
1717662000000|2024-06-06 08:20:00|309.9|309.75|309.9|309.75|309.95|309.8|309.85|309.7|116
1717662300000|2024-06-06 08:25:00|309.95|309.8|309.95|309.8|309.95|309.8|309.95|309.8|66
1717662600000|2024-06-06 08:30:00|310|309.85|309.8|309.65|310|309.85|309.8|309.65|227
1717662900000|2024-06-06 08:35:00|309.85|309.7|309.85|309.7|309.95|309.8|309.8|309.65|296
1717663200000|2024-06-06 08:40:00|309.9|309.75|309.9|309.75|310|309.85|309.9|309.75|356
1717663500000|2024-06-06 08:45:00|309.85|309.7|309.95|309.8|310|309.85|309.85|309.7|274
1717663800000|2024-06-06 08:50:00|309.9|309.75|310|309.85|310.05|309.9|309.9|309.75|381
1717664100000|2024-06-06 08:55:00|309.95|309.8|310|309.85|310|309.85|309.9|309.75|357
1717664400000|2024-06-06 09:00:00|309.95|309.8|309.8|309.65|309.95|309.8|309.7|309.55|652
1717664700000|2024-06-06 09:05:00|309.7|309.55|309.8|309.65|309.8|309.65|309.7|309.5|436
1717665000000|2024-06-06 09:10:00|309.75|309.6|309.7|309.55|309.8|309.65|309.7|309.5|98
1717665300000|2024-06-06 09:15:00|309.75|309.6|309.7|309.5|309.75|309.6|309.65|309.45|108
1717665600000|2024-06-06 09:20:00|309.95|309.35|309.85|309.25|309.95|309.35|309.85|309.25|0
1717665900000|2024-06-06 09:25:00|||||||||10
1717666800000|2024-06-06 09:40:00|309.75|309.15|309.85|309.25|309.85|309.25|309.75|309.15|0
1717667100000|2024-06-06 09:45:00|309.75|309.15|309.85|309.25|309.85|309.25|309.75|309.15|0
1717667400000|2024-06-06 09:50:00|309.7|309.5|309.8|309.6|309.8|309.6|309.5|309.35|14
1717667700000|2024-06-06 09:55:00|309.75|309.65|309.9|309.7|309.95|309.75|309.75|309.65|21
1717668000000|2024-06-06 10:00:00|309.8|309.65|309.8|309.65|309.8|309.65|309.7|309.55|30
1717668300000|2024-06-06 10:05:00|309.75|309.6|309.8|309.65|309.8|309.65|309.75|309.55|8
1717668600000|2024-06-06 10:10:00|309.85|309.7|309.7|309.55|309.85|309.7|309.7|309.5|41
1717668900000|2024-06-06 10:15:00|309.65|309.5|309.75|309.6|309.75|309.6|309.65|309.45|47
1717669200000|2024-06-06 10:20:00|309.8|309.65|309.85|309.7|309.9|309.7|309.75|309.65|8
1717669500000|2024-06-06 10:25:00|309.8|309.65|309.85|309.65|309.9|309.75|309.8|309.65|35
1717669800000|2024-06-06 10:30:00|309.9|309.7|309.9|309.75|309.9|309.75|309.85|309.65|22
1717670100000|2024-06-06 10:35:00|309.85|309.7|309.85|309.7|309.95|309.75|309.85|309.7|19
1717670700000|2024-06-06 10:45:00|309.9|309.75|309.9|309.75|309.95|309.8|309.9|309.75|7
1717671000000|2024-06-06 10:50:00|309.95|309.8|309.9|309.75|309.95|309.8|309.9|309.75|23
1717671300000|2024-06-06 10:55:00|309.95|309.8|309.95|309.8|309.95|309.8|309.9|309.75|21
1717671600000|2024-06-06 11:00:00|310|309.85|310.05|309.85|310.05|309.9|309.95|309.8|15
1717671900000|2024-06-06 11:05:00|310|309.9|310|309.8|310.05|309.9|309.95|309.8|44
1717672200000|2024-06-06 11:10:00|309.95|309.85|309.95|309.8|310|309.85|309.95|309.8|4
1717672500000|2024-06-06 11:15:00|309.9|309.75|309.9|309.75|309.95|309.75|309.85|309.7|22
1717672800000|2024-06-06 11:20:00|309.95|309.8|309.95|309.8|309.95|309.8|309.9|309.75|18
1717673100000|2024-06-06 11:25:00|309.9|309.75|309.95|309.75|309.95|309.8|309.9|309.7|23
1717673400000|2024-06-06 11:30:00|309.9|309.7|309.85|309.7|309.9|309.7|309.85|309.7|11
1717673700000|2024-06-06 11:35:00|309.9|309.75|309.9|309.7|309.9|309.75|309.85|309.7|24
1717674000000|2024-06-06 11:40:00|309.85|309.65|309.85|309.65|309.9|309.7|309.8|309.65|17
1717674300000|2024-06-06 11:45:00|309.8|309.7|309.85|309.7|309.9|309.7|309.8|309.7|1
1717674600000|2024-06-06 11:50:00|309.9|309.75|309.85|309.65|309.95|309.75|309.85|309.65|8
1717674900000|2024-06-06 11:55:00|309.9|309.7|309.95|309.8|310.05|309.85|309.9|309.7|11
1717675200000|2024-06-06 12:00:00|309.75|309.55|309.85|309.7|309.9|309.7|309.55|309.4|263
1717675500000|2024-06-06 12:05:00|309.9|309.65|309.8|309.65|309.9|309.75|309.75|309.5|43
1717675800000|2024-06-06 12:10:00|309.85|309.7|309.85|309.7|309.95|309.75|309.8|309.65|26
1717676100000|2024-06-06 12:15:00|309.8|309.65|309.9|309.75|309.95|309.8|309.7|309.55|40
1717676400000|2024-06-06 12:20:00|309.85|309.7|309.9|309.75|309.9|309.75|309.8|309.65|19
1717676700000|2024-06-06 12:25:00|309.85|309.7|309.9|309.75|309.9|309.75|309.8|309.6|17
1717677000000|2024-06-06 12:30:00|310.05|309.8|309.9|309.75|310.1|309.95|309.9|309.75|33
1717677300000|2024-06-06 12:35:00|309.85|309.7|309.85|309.7|309.9|309.7|309.8|309.65|11
1717677600000|2024-06-06 12:40:00|309.8|309.65|309.95|309.8|310|309.8|309.75|309.6|24
1717677900000|2024-06-06 12:45:00|310|309.75|310.05|309.9|310.1|309.9|309.95|309.75|9
1717678200000|2024-06-06 12:50:00|310|309.85|309.95|309.8|310|309.85|309.85|309.65|30
1717678500000|2024-06-06 12:55:00|310|309.85|310.05|309.9|310.05|309.9|309.95|309.8|19
1717678800000|2024-06-06 13:00:00|310.1|309.95|310|309.85|310.1|309.95|309.95|309.75|26
1717679100000|2024-06-06 13:05:00|309.95|309.8|310|309.85|310|309.85|309.8|309.65|25
1717679400000|2024-06-06 13:10:00|310.05|309.9|309.95|309.75|310.1|309.95|309.85|309.7|27
1717679700000|2024-06-06 13:15:00|309.9|309.8|310|309.85|310.05|309.85|309.9|309.75|16
1717680000000|2024-06-06 13:20:00|310.05|309.9|310.1|309.95|310.1|309.95|310|309.85|13
1717680300000|2024-06-06 13:25:00|310.15|310|310.15|309.95|310.2|310|310.1|309.95|39
1717680600000|2024-06-06 13:30:00|310.1|309.9|310.15|309.95|310.15|310|309.9|309.75|51
1717680900000|2024-06-06 13:35:00|310.1|310|309.95|309.8|310.2|310.05|309.85|309.7|54
1717681200000|2024-06-06 13:40:00|310|309.85|310.2|310|310.25|310.1|309.95|309.8|75
1717681500000|2024-06-06 13:45:00|310.15|310.05|310.3|310.15|310.35|310.2|310.15|309.95|59
1717681800000|2024-06-06 13:50:00|310.25|310.1|310.35|310.2|310.4|310.25|310.25|310.1|56
1717682100000|2024-06-06 13:55:00|310.4|310.25|310.3|310.15|310.5|310.35|310.2|310|71
1717682400000|2024-06-06 14:00:00|310.35|310.2|310.55|310.35|310.7|310.55|310.25|310.05|150
1717682700000|2024-06-06 14:05:00|310.5|310.4|310.55|310.4|310.7|310.55|310.45|310.3|39
1717683000000|2024-06-06 14:10:00|310.6|310.45|310.35|310.2|310.6|310.45|310.35|310.2|33
1717683300000|2024-06-06 14:15:00|310.4|310.25|310.4|310.25|310.45|310.25|310.3|310.1|38
1717683600000|2024-06-06 14:20:00|310.45|310.2|310.35|310.2|310.45|310.3|310.3|310.1|39
1717683900000|2024-06-06 14:25:00|310.3|310.15|310.3|310.1|310.35|310.15|310.2|310.05|19
1717684200000|2024-06-06 14:30:00|310.25|310.05|310.1|309.95|310.35|310.15|310.1|309.95|22
1717684500000|2024-06-06 14:35:00|310.15|310|310.05|309.9|310.2|310.05|310.05|309.85|47
1717684800000|2024-06-06 14:40:00|310|309.85|310.15|310|310.15|310|310|309.85|15
1717685100000|2024-06-06 14:45:00|310.2|310.05|310.4|310.25|310.4|310.25|310.15|310|47
1717685400000|2024-06-06 14:50:00|310.35|310.2|310.35|310.2|310.35|310.2|310.2|310.05|20
1717685700000|2024-06-06 14:55:00|310.3|310.15|310.25|310.05|310.35|310.2|310.25|310.05|39
1717686000000|2024-06-06 15:00:00|310.2|310.1|310.2|310.05|310.3|310.1|310.1|309.95|47
1717686300000|2024-06-06 15:05:00|310.25|310.1|310.45|310.3|310.45|310.3|310.25|310.1|49
1717686600000|2024-06-06 15:10:00|310.4|310.25|310.45|310.3|310.5|310.35|310.35|310.2|56
1717686900000|2024-06-06 15:15:00|310.5|310.35|310.45|310.3|310.5|310.35|310.45|310.25|7
1717687200000|2024-06-06 15:20:00|310.5|310.35|310.55|310.4|310.55|310.4|310.5|310.35|21
1717687500000|2024-06-06 15:25:00|310.5|310.35|310.55|310.4|310.6|310.4|310.45|310.3|51
1717687800000|2024-06-06 15:30:00|310.5|310.35|310.5|310.35|310.55|310.35|310.4|310.25|43
1717688100000|2024-06-06 15:35:00|310.55|310.4|310.55|310.4|310.65|310.5|310.5|310.35|52
1717688400000|2024-06-06 15:40:00|310.6|310.45|310.35|310.15|310.6|310.45|310.3|310.15|41
1717688700000|2024-06-06 15:45:00|310.4|310.2|310.35|310.2|310.4|310.25|310.3|310.15|28
1717689000000|2024-06-06 15:50:00|310.4|310.15|310.35|310.15|310.4|310.2|310.3|310.1|52
1717689300000|2024-06-06 15:55:00|310.3|310.2|310.5|310.3|310.5|310.35|310.3|310.15|33
1717689600000|2024-06-06 16:00:00|310.45|310.35|310.45|310.25|310.6|310.45|310.45|310.25|39
1717689900000|2024-06-06 16:05:00|310.4|310.3|310.35|310.15|310.45|310.3|310.35|310.15|37
1717690200000|2024-06-06 16:10:00|310.3|310.2|310.2|310|310.35|310.2|310.15|310|23
1717690500000|2024-06-06 16:15:00|310.15|309.95|310.15|310|310.2|310|310.05|309.9|9
1717690800000|2024-06-06 16:20:00|310.2|310.05|310.2|310|310.2|310.05|310.05|309.9|12
1717691100000|2024-06-06 16:25:00|310.15|309.95|310.1|309.95|310.2|310|310.05|309.85|14
1717691400000|2024-06-06 16:30:00|310.15|309.9|310.1|309.9|310.15|309.95|310.05|309.9|11
1717691700000|2024-06-06 16:35:00|310.05|309.95|310.1|309.9|310.15|309.95|310|309.85|3
1717692000000|2024-06-06 16:40:00|310.05|309.95|310.05|309.85|310.2|310|310.05|309.85|5
1717692300000|2024-06-06 16:45:00|310.1|309.9|310.1|309.9|310.15|310|310.1|309.85|1
1717692600000|2024-06-06 16:50:00|310.15|309.95|310.1|309.95|310.15|310|310.1|309.9|5
1717692900000|2024-06-06 16:55:00|310.15|309.9|310.15|309.95|310.2|310|310.15|309.9|2
1717693200000|2024-06-06 17:00:00|310.1|309.9|310.2|310.05|310.2|310.05|310.1|309.9|2
1717693500000|2024-06-06 17:05:00|310.15|310|310.2|310|310.2|310.05|310.15|309.95|0
1717693800000|2024-06-06 17:10:00|310.25|310.05|310.25|310.1|310.25|310.1|310.2|310|1
1717694100000|2024-06-06 17:15:00|310.3|310.15|310.4|310.2|310.4|310.25|310.3|310.15|4
1717694400000|2024-06-06 17:20:00|310.35|310.25|310.55|310.4|310.6|310.4|310.35|310.2|5
1717694700000|2024-06-06 17:25:00|310.6|310.45|310.6|310.45|310.6|310.45|310.55|310.4|2
1717695000000|2024-06-06 17:30:00|310.65|310.5|310.65|310.5|310.7|310.55|310.65|310.5|6
1717695300000|2024-06-06 17:35:00|310.7|310.45|310.7|310.55|310.75|310.55|310.65|310.45|0
1717695600000|2024-06-06 17:40:00|310.65|310.5|310.75|310.6|310.75|310.6|310.65|310.5|13
1717695900000|2024-06-06 17:45:00|310.7|310.55|310.7|310.55|310.7|310.6|310.7|310.55|3
1717696200000|2024-06-06 17:50:00|310.65|310.5|310.7|310.55|310.7|310.55|310.65|310.5|6
1717696500000|2024-06-06 17:55:00|310.75|310.6|310.7|310.55|310.75|310.6|310.7|310.5|0
1717696800000|2024-06-06 18:00:00|310.65|310.5|310.55|310.4|310.7|310.55|310.55|310.4|7
1717697100000|2024-06-06 18:05:00|310.5|310.35|310.2|310.05|310.5|310.35|310.2|310.05|26
1717697400000|2024-06-06 18:10:00|310.15|310|310.2|310.05|310.3|310.15|310.15|309.95|5
1717697700000|2024-06-06 18:15:00|310.25|310|310.35|310.15|310.4|310.25|310.25|310|1
1717698000000|2024-06-06 18:20:00|310.4|310.2|310.45|310.3|310.5|310.35|310.4|310.15|2
1717698300000|2024-06-06 18:25:00|310.4|310.25|310.45|310.3|310.45|310.3|310.4|310.2|3
1717698600000|2024-06-06 18:30:00|310.4|310.25|310.5|310.35|310.5|310.35|310.35|310.2|0
1717698900000|2024-06-06 18:35:00|310.45|310.3|310.45|310.3|310.5|310.35|310.4|310.2|0
1717699200000|2024-06-06 18:40:00|310.5|310.35|310.5|310.3|310.55|310.4|310.5|310.3|0
1717699500000|2024-06-06 18:45:00|310.55|310.35|310.55|310.4|310.55|310.4|310.5|310.3|0
1717699800000|2024-06-06 18:50:00|310.6|310.45|310.6|310.4|310.65|310.5|310.55|310.4|22
1717700100000|2024-06-06 18:55:00|310.55|310.45|310.55|310.35|310.65|310.45|310.55|310.35|18
1717700400000|2024-06-06 19:00:00|310.5|310.3|310.45|310.3|310.55|310.4|310.45|310.25|29
1717700700000|2024-06-06 19:05:00|310.5|310.35|310.5|310.3|310.55|310.35|310.45|310.25|24
1717701000000|2024-06-06 19:10:00|310.55|310.35|310.5|310.35|310.6|310.45|310.5|310.3|27
1717701300000|2024-06-06 19:15:00|310.55|310.4|310.6|310.4|310.6|310.45|310.5|310.35|1
1717701600000|2024-06-06 19:20:00|310.55|310.35|310.55|310.35|310.6|310.4|310.5|310.35|0
1717701900000|2024-06-06 19:25:00|310.5|310.4|310.6|310.4|310.6|310.4|310.5|310.35|0
1717702200000|2024-06-06 19:30:00|310.55|310.35|310.55|310.35|310.55|310.4|310.5|310.35|1
1717702500000|2024-06-06 19:35:00|310.5|310.4|310.5|310.35|310.55|310.4|310.5|310.35|0
1717702800000|2024-06-06 19:40:00|310.55||310.5||310.55||310.5||0
1717703100000|2024-06-06 19:45:00|310.55|310.4|310.55|310.4|310.6|310.45|310.5|310.35|0
1717703400000|2024-06-06 19:50:00|310.6|310.35|310.6|310.4|310.6|310.45|310.45|310.3|4
1717703700000|2024-06-06 19:55:00|310.55|310.45|310.75|310.55|310.75|310.55|310.55|310.4|8
1717704000000|2024-06-06 20:00:00|310.7|310.5|310.6|310.45|310.7|310.5|310.6|310.45|0
1717704300000|2024-06-06 20:05:00|310.65||310.65||310.65||310.6||3
1717704600000|2024-06-06 20:10:00|310.7|310.5|310.65|310.45|310.7|310.5|310.65|310.45|1
1717704900000|2024-06-06 20:15:00|310.7|310.5|310.65|310.45|310.7|310.5|310.65|310.45|2
1717705200000|2024-06-06 20:20:00|310.6|310.5|310.65|310.45|310.65|310.5|310.6|310.45|0
1717705800000|2024-06-06 20:30:00|310.6|310.5|310.65|310.45|310.65|310.5|310.6|310.45|0
1717706400000|2024-06-06 20:40:00|310.6|310.4|310.6|310.4|310.65|310.45|310.6|310.4|3
1717706700000|2024-06-06 20:45:00|310.55|310.35|310.55|310.25|310.6|310.35|310.55|310.25|0
1717707000000|2024-06-06 20:50:00|310.6|310.2|310.6|310.2|310.6|310.2|310.6|310.2|0
1717707300000|2024-06-06 20:55:00|310.65|310.15|310.6|310.2|310.65|310.2|310.6|310.15|5
1717707600000|2024-06-06 21:00:00|310.75|310.05|310.75|310|310.75|310.05|310.75|310|0
1717707900000|2024-06-06 21:05:00|310.7||310.75||310.75||310.7||0
1717708200000|2024-06-06 21:10:00|310.65|310.05|310.65|310.05|310.65|310.05|310.65|310.05|0
1717712100000|2024-06-06 22:15:00|310.75|310.15|310.65|310.05|310.75|310.15|310.65|310.05|0
1717712400000|2024-06-06 22:20:00|310.75|310.15|310.65|310.05|310.75|310.15|310.65|310.05|0
1717713000000|2024-06-06 22:30:00|310.75|310.15|310.75|310.15|310.75|310.15|310.65|310.05|0
1717719000000|2024-06-07 00:10:00|310.85|310.25|310.85|310.25|310.85|310.25|310.85|310.25|0
1717720200000|2024-06-07 00:30:00|310.7|310.3|310.75|310.6|310.9|310.75|310.5|310.3|240
1717720500000|2024-06-07 00:35:00|310.8|310.55|310.9|310.75|310.9|310.75|310.75|310.55|92
1717720800000|2024-06-07 00:40:00|311.1|310.9|311.05|310.9|311.1|310.95|310.95|310.75|144
1717721100000|2024-06-07 00:45:00|311.1|310.95|311.15|311|311.2|311.05|311|310.85|96
1717721400000|2024-06-07 00:50:00|311.1|310.95|311.1|310.95|311.15|311|311.05|310.9|69
1717721700000|2024-06-07 00:55:00|311.15|311|310.95|310.8|311.15|311|310.95|310.8|131
1717722000000|2024-06-07 01:00:00|311|310.95|310.9|310.75|311.25|311.1|310.75|310.6|504
1717722300000|2024-06-07 01:05:00|310.85|310.7|310.9|310.7|311|310.85|310.75|310.6|352
1717722600000|2024-06-07 01:10:00|310.85|310.75|311.2|311|311.25|311.05|310.75|310.6|137
1717722900000|2024-06-07 01:15:00|311.15|311.05|311.05|310.9|311.15|311.05|311|310.85|223
1717723200000|2024-06-07 01:20:00|311|310.85|310.89|310.74|311.1|310.9|310.89|310.69|170
1717723500000|2024-06-07 01:25:00|310.94|310.79|311.04|310.89|311.24|311.09|310.94|310.79|160
1717723800000|2024-06-07 01:30:00|311.09|310.94|311.09|310.94|311.14|310.94|310.99|310.84|120
1717724100000|2024-06-07 01:35:00|311.04|310.89|311.09|310.94|311.09|310.94|310.99|310.84|91
1717724400000|2024-06-07 01:40:00|311.04|310.89|310.89|310.74|311.14|310.99|310.84|310.69|115
1717724700000|2024-06-07 01:45:00|310.84|310.69|310.69|310.49|310.99|310.84|310.69|310.49|128
1717725000000|2024-06-07 01:50:00|310.64|310.54|310.59|310.44|310.79|310.64|310.59|310.44|59
1717725300000|2024-06-07 01:55:00|310.54|310.39|310.54|310.39|310.69|310.54|310.54|310.39|105
1717725600000|2024-06-07 02:00:00|310.59|310.34|310.49|310.34|310.59|310.39|310.44|310.29|209
1717725900000|2024-06-07 02:05:00|310.54|310.39|310.44|310.29|310.59|310.44|310.39|310.19|102
1717726200000|2024-06-07 02:10:00|310.39|310.24|310.44|310.29|310.44|310.29|310.29|310.14|102
1717726500000|2024-06-07 02:15:00|310.49|310.34|310.44|310.29|310.49|310.34|310.44|310.29|73
1717726800000|2024-06-07 02:20:00|310.39|310.24|310.54|310.39|310.59|310.39|310.34|310.19|175
1717727100000|2024-06-07 02:25:00|310.49|310.34|310.49|310.34|310.49|310.34|310.34|310.14|122
1717727400000|2024-06-07 02:30:00|310.54|310.39|310.39|310.24|310.59|310.44|310.39|310.24|116
1717727700000|2024-06-07 02:35:00|310.44|310.19|310.44|310.24|310.54|310.39|310.34|310.19|163
1717728000000|2024-06-07 02:40:00|310.39|310.29|310.59|310.39|310.64|310.49|310.39|310.29|72
1717728300000|2024-06-07 02:45:00|310.54|310.44|310.49|310.34|310.59|310.44|310.44|310.29|108
1717728600000|2024-06-07 02:50:00|310.54|310.39|310.54|310.39|310.54|310.39|310.49|310.34|65
1717728900000|2024-06-07 02:55:00|310.59|310.44|310.54|310.39|310.64|310.49|310.49|310.34|117
1717729200000|2024-06-07 03:00:00|310.59|310.44|310.54|310.39|310.74|310.54|310.49|310.34|133
1717729500000|2024-06-07 03:05:00|310.59|310.44|310.64|310.49|310.64|310.49|310.54|310.44|94
1717729800000|2024-06-07 03:10:00|310.69|310.54|310.69|310.54|310.74|310.59|310.64|310.49|198
1717730100000|2024-06-07 03:15:00|310.74|310.59|310.69|310.54|310.79|310.64|310.69|310.54|82
1717730400000|2024-06-07 03:20:00|310.64|310.49|310.69|310.54|310.74|310.54|310.59|310.44|125
1717730700000|2024-06-07 03:25:00|310.74|310.59|310.79|310.64|310.79|310.64|310.74|310.59|93
1717731000000|2024-06-07 03:30:00|310.74|310.59|310.89|310.74|310.89|310.74|310.74|310.59|65
1717731300000|2024-06-07 03:35:00|310.84|310.69|310.69|310.54|310.84|310.69|310.69|310.54|161
1717731600000|2024-06-07 03:40:00|310.64|310.49|310.79|310.64|310.79|310.64|310.59|310.44|105
1717731900000|2024-06-07 03:45:00|310.84|310.69|310.84|310.69|310.94|310.79|310.79|310.64|227
1717732200000|2024-06-07 03:50:00|310.89|310.74|310.89|310.74|310.94|310.79|310.84|310.69|96
1717732500000|2024-06-07 03:55:00|310.84|310.69|310.89|310.74|310.89|310.74|310.79|310.64|63
1717732800000|2024-06-07 04:00:00|310.94|310.79|310.99|310.84|311.04|310.89|310.94|310.79|132
1717733100000|2024-06-07 04:05:00|310.89|310.74|310.79|310.64|310.89|310.74|310.79|310.64|129
1717733400000|2024-06-07 04:10:00|310.84|310.69|310.74|310.59|310.84|310.69|310.74|310.59|158
1717733700000|2024-06-07 04:15:00|310.69|310.54|310.69|310.54|310.74|310.54|310.69|310.54|118
1717734000000|2024-06-07 04:20:00|310.64|310.49|310.69|310.54|310.74|310.59|310.64|310.49|174
1717734300000|2024-06-07 04:25:00|310.74|310.59|310.79|310.64|310.79|310.64|310.74|310.59|132
1717734600000|2024-06-07 04:30:00|310.84|310.69|310.94|310.79|310.99|310.84|310.84|310.69|132
1717734900000|2024-06-07 04:35:00|310.89|310.74|310.99|310.84|310.99|310.84|310.89|310.74|111
1717735200000|2024-06-07 04:40:00|310.94|310.79|310.94|310.79|310.94|310.79|310.94|310.79|88
1717735500000|2024-06-07 04:45:00|310.89|310.74|310.89|310.74|310.89|310.74|310.89|310.74|60
1717735800000|2024-06-07 04:50:00|310.94|310.79|310.84|310.69|310.94|310.79|310.84|310.69|102
1717736100000|2024-06-07 04:55:00|310.79|310.64|310.84|310.69|310.84|310.69|310.79|310.64|62
1717736400000|2024-06-07 05:00:00|310.79|310.64|310.79|310.64|310.94|310.74|310.69|310.54|179
1717736700000|2024-06-07 05:05:00|310.84|310.69|310.79|310.64|310.89|310.74|310.79|310.64|100
1717737000000|2024-06-07 05:10:00|310.84|310.69|310.74|310.59|310.89|310.74|310.69|310.54|138
1717737300000|2024-06-07 05:15:00|310.79|310.64|310.74|310.59|310.79|310.64|310.69|310.54|99
1717737600000|2024-06-07 05:20:00|310.69|310.54|310.74|310.59|310.74|310.59|310.69|310.54|94
1717737900000|2024-06-07 05:25:00|310.69|310.54|310.49|310.34|310.69|310.54|310.49|310.34|145
1717738200000|2024-06-07 05:30:00|310.54|310.39|310.54|310.39|310.59|310.44|310.49|310.34|100
1717738500000|2024-06-07 05:35:00|310.49|310.34|310.44|310.29|310.54|310.34|310.44|310.29|126
1717738800000|2024-06-07 05:40:00|310.49|310.24|310.59|310.44|310.59|310.44|310.39|310.24|154
1717739100000|2024-06-07 05:45:00|310.54|310.39|310.54|310.39|310.59|310.44|310.44|310.29|183
1717739400000|2024-06-07 05:50:00|310.49|310.34|310.39|310.24|310.49|310.34|310.34|310.19|205
1717739700000|2024-06-07 05:55:00|310.44|310.29|310.54|310.39|310.54|310.39|310.39|310.24|115
1717740000000|2024-06-07 06:00:00|310.49|310.34|310.64|310.49|310.64|310.49|310.49|310.34|114
1717740300000|2024-06-07 06:05:00|310.69|310.54|310.49|310.34|310.69|310.54|310.49|310.34|168
1717740600000|2024-06-07 06:10:00|310.44|310.29|310.39|310.24|310.44|310.34|310.39|310.24|150
1717740900000|2024-06-07 06:15:00|310.44|310.29|310.44|310.29|310.54|310.34|310.44|310.29|122
1717741200000|2024-06-07 06:20:00|310.49|310.34|310.44|310.29|310.49|310.34|310.44|310.29|114
1717741500000|2024-06-07 06:25:00|310.49|310.34|310.44|310.29|310.49|310.34|310.39|310.24|137
1717741800000|2024-06-07 06:30:00|310.49|310.34|310.54|310.39|310.54|310.39|310.49|310.34|70
1717742100000|2024-06-07 06:35:00|310.49|310.34|310.59|310.44|310.64|310.49|310.49|310.34|141
1717742400000|2024-06-07 06:40:00|310.54|310.39|310.54|310.39|310.54|310.39|310.54|310.39|72
1717742700000|2024-06-07 06:45:00|310.49|310.34|310.39|310.24|310.49|310.34|310.39|310.24|172
1717743000000|2024-06-07 06:50:00|310.44|310.29|310.39|310.24|310.44|310.29|310.39|310.24|150
1717743300000|2024-06-07 06:55:00|310.34|310.19|310.29|310.14|310.34|310.19|310.29|310.14|151
1717743600000|2024-06-07 07:00:00|310.34|310.19|310.24|310.09|310.39|310.24|310.14|309.99|401
1717743900000|2024-06-07 07:05:00|310.19|310.04|309.99|309.84|310.19|310.04|309.99|309.84|262
1717744200000|2024-06-07 07:10:00|309.94|309.79|309.84|309.69|309.99|309.84|309.79|309.64|389
1717744500000|2024-06-07 07:15:00|309.79|309.64|309.54|309.39|309.79|309.64|309.49|309.34|384
1717744800000|2024-06-07 07:20:00|309.49|309.34|309.24|309.09|309.54|309.39|309.24|309.09|395
1717745100000|2024-06-07 07:25:00|309.19|309.04|309.24|309.09|309.29|309.14|308.99|308.84|454
1717745400000|2024-06-07 07:30:00|309.19|309.04|309.14|308.99|309.24|309.09|309.14|308.99|308
1717745700000|2024-06-07 07:35:00|309.09|308.94|309.04|308.89|309.09|308.94|308.99|308.84|409
1717746000000|2024-06-07 07:40:00|309.09|308.94|309.14|308.99|309.24|309.09|309.04|308.89|321
1717746300000|2024-06-07 07:45:00|309.19|309.04|309.34|309.19|309.39|309.24|309.14|308.99|310
1717746600000|2024-06-07 07:50:00|309.29|309.14|309.29|309.14|309.34|309.14|309.24|309.09|207
1717746900000|2024-06-07 07:55:00|309.34|309.19|309.39|309.24|309.44|309.29|309.29|309.14|213
1717747200000|2024-06-07 08:00:00|309.44|309.19|309.24|309.09|309.44|309.29|309.24|309.09|211
1717747500000|2024-06-07 08:05:00|309.29|309.04|309.34|309.19|309.39|309.24|309.19|309.04|287
1717747800000|2024-06-07 08:10:00|309.29|309.14|309.34|309.19|309.39|309.24|309.29|309.14|235
1717748100000|2024-06-07 08:15:00|309.29|309.14|309.49|309.34|309.54|309.39|309.29|309.14|298
1717748400000|2024-06-07 08:20:00|309.54|309.39|309.44|309.29|309.59|309.44|309.39|309.24|183
1717748700000|2024-06-07 08:25:00|309.39|309.24|309.44|309.29|309.54|309.34|309.39|309.24|153
1717749000000|2024-06-07 08:30:00|309.39|309.24|309.34|309.19|309.44|309.29|309.34|309.19|183
1717749300000|2024-06-07 08:35:00|309.29|309.14|309.24|309.09|309.39|309.24|309.24|309.09|255
1717749600000|2024-06-07 08:40:00|309.29|309.04|309.14|308.99|309.29|309.09|309.14|308.99|254
1717749900000|2024-06-07 08:45:00|309.19|309.04|309.19|309.04|309.34|309.19|309.14|308.99|503
1717750200000|2024-06-07 08:50:00|309.14|308.99|309.14|308.99|309.29|309.14|309.14|308.99|632
1717750500000|2024-06-07 08:55:00|309.19|309.04|309.09|308.94|309.24|309.09|309.09|308.89|505
1717750800000|2024-06-07 09:00:00|309.14|308.99|309.29|309.14|309.39|309.24|309.09|308.94|611
1717751100000|2024-06-07 09:05:00|309.24|309.09|309.19|309.04|309.29|309.14|309.14|308.99|356
1717751400000|2024-06-07 09:10:00|309.14|308.99|309.09|308.94|309.14|308.99|309.04|308.89|186
1717751700000|2024-06-07 09:15:00|309.04|308.89|309.04|308.89|309.09|308.94|308.99|308.84|159
1717752000000|2024-06-07 09:20:00|309.19|308.59|309.29|308.69|309.29|308.69|309.19|308.59|0
1717752300000|2024-06-07 09:25:00|309.19|308.59|309.29|308.69|309.39|308.79|309.19|308.59|19
1717752600000|2024-06-07 09:30:00|309.39|308.79|309.29|308.69|309.39|308.79|309.29|308.69|0
1717752900000|2024-06-07 09:35:00|309.39|308.79|309.39|308.79|309.39|308.79|309.29|308.69|0
1717753200000|2024-06-07 09:40:00|309.29|308.69|309.39|308.79|309.39|308.79|309.29|308.69|0
1717753800000|2024-06-07 09:50:00|309.14|308.99|309.14|308.94|309.39|309.14|309.09|308.94|43
1717754100000|2024-06-07 09:55:00|309.19|308.99|309.14|308.99|309.19|309.04|309.14|308.94|29
1717754400000|2024-06-07 10:00:00|309.19|309.04|309.29|309.09|309.34|309.14|309.19|309.04|7
1717754700000|2024-06-07 10:05:00|309.24|309.04|309.19|309.04|309.24|309.09|309.14|308.94|3
1717755000000|2024-06-07 10:10:00|309.24|309.09|309.24|309.04|309.24|309.09|309.19|308.99|13
1717755300000|2024-06-07 10:15:00|309.19|309.09|309.24|309.09|309.24|309.09|309.19|309.04|4
1717755600000|2024-06-07 10:20:00|309.29|309.14|309.29|309.14|309.29|309.14|309.24|309.14|3
1717755900000|2024-06-07 10:25:00|309.24|309.09|309.29|309.09|309.29|309.14|309.24|309.09|2
1717756200000|2024-06-07 10:30:00|309.24|309.14|309.39|309.24|309.39|309.24|309.24|309.14|2
1717756500000|2024-06-07 10:35:00|309.44||309.39||309.44||309.39||9
1717756800000|2024-06-07 10:40:00|309.44|309.19|309.24|309.04|309.44|309.19|309.19|309.04|9
1717757100000|2024-06-07 10:45:00|309.19|308.99|309.04|308.89|309.19|308.99|308.99|308.79|85
1717757400000|2024-06-07 10:50:00|309.09|308.94|309.04|308.89|309.09|308.94|309.04|308.89|7
1717757700000|2024-06-07 10:55:00|309.09|308.94|309.09|308.89|309.09|308.94|309.04|308.89|11
1717758000000|2024-06-07 11:00:00|309.04|308.94|308.99|308.79|309.09|308.94|308.94|308.79|35
1717758300000|2024-06-07 11:05:00|308.94|308.84|308.99|308.84|309.09|308.89|308.94|308.79|39
1717758600000|2024-06-07 11:10:00|309.04|308.89|308.99|308.84|309.04|308.89|308.99|308.84|12
1717758900000|2024-06-07 11:15:00|308.94|308.74|309.04|308.89|309.04|308.89|308.89|308.74|40
1717759200000|2024-06-07 11:20:00|308.99|308.84|308.99|308.84|309.04|308.89|308.94|308.79|20
1717759500000|2024-06-07 11:25:00|308.94|308.79|309.09|308.94|309.09|308.94|308.94|308.79|5
1717759800000|2024-06-07 11:30:00|309.14|308.99|309.39|309.19|309.39|309.19|309.14|308.99|52
1717760100000|2024-06-07 11:35:00|309.34|309.24|309.39|309.19|309.44|309.24|309.34|309.19|8
1717760400000|2024-06-07 11:40:00|309.44|309.24|309.49|309.29|309.54|309.34|309.44|309.24|18
1717760700000|2024-06-07 11:45:00|309.44|309.34|309.44|309.24|309.49|309.34|309.34|309.19|15
1717761000000|2024-06-07 11:50:00|309.49|309.29|309.54|309.39|309.54|309.39|309.44|309.24|4
1717761300000|2024-06-07 11:55:00|309.49|309.34|309.49|309.34|309.54|309.34|309.49|309.34|10
1717761600000|2024-06-07 12:00:00|309.54|309.39|309.59|309.39|309.59|309.44|309.49|309.34|29
1717761900000|2024-06-07 12:05:00|309.54|309.44|309.59|309.44|309.64|309.44|309.54|309.39|30
1717762200000|2024-06-07 12:10:00|309.54|309.39|309.54|309.39|309.59|309.44|309.54|309.39|20
1717762500000|2024-06-07 12:15:00|309.59|309.44|309.49|309.34|309.59|309.44|309.49|309.34|14
1717762800000|2024-06-07 12:20:00|309.54|309.39|309.64|309.49|309.69|309.49|309.49|309.34|28
1717763100000|2024-06-07 12:25:00|309.69|309.54|309.69|309.14|309.69|309.54|309.39|308.79|53
1717763400000|2024-06-07 12:30:00|309.84|309.19|308.29|308.09|309.84|309.19|307.79|307.54|262
1717763700000|2024-06-07 12:35:00|308.24|308.14|308.39|308.19|308.44|308.29|308.19|308.04|81
1717764000000|2024-06-07 12:40:00|308.34|308.14|307.84|307.69|308.34|308.14|307.79|307.64|113
1717764300000|2024-06-07 12:45:00|307.79|307.64|308.09|307.94|308.14|307.94|307.59|307.44|160
1717764600000|2024-06-07 12:50:00|308.14|307.99|308.09|307.89|308.34|308.19|308.04|307.89|71
1717764900000|2024-06-07 12:55:00|308.04|307.84|308.34|308.19|308.39|308.24|307.99|307.79|52
1717765200000|2024-06-07 13:00:00|308.29|308.14|308.39|308.19|308.39|308.24|308.09|307.94|65
1717765500000|2024-06-07 13:05:00|308.49|308.24|308.39|308.24|308.54|308.39|308.39|308.19|139
1717765800000|2024-06-07 13:10:00|308.34|308.19|308.24|308.09|308.44|308.29|308.24|308.09|70
1717766100000|2024-06-07 13:15:00|308.29|308.14|308.64|308.49|308.74|308.54|308.29|308.14|36
1717766400000|2024-06-07 13:20:00|308.59|308.44|308.44|308.29|308.64|308.44|308.34|308.19|33
1717766700000|2024-06-07 13:25:00|308.49|308.24|308.54|308.39|308.59|308.39|308.39|308.19|9
1717767000000|2024-06-07 13:30:00|308.49|308.34|308.39|308.24|308.64|308.49|308.39|308.24|78
1717767300000|2024-06-07 13:35:00|308.44|308.29|308.44|308.29|308.49|308.34|308.14|307.99|126
1717767600000|2024-06-07 13:40:00|308.39|308.24|308.99|308.84|308.99|308.84|308.39|308.24|28
1717767900000|2024-06-07 13:45:00|309.04|308.89|309.14|308.99|309.14|308.99|308.94|308.79|95
1717768200000|2024-06-07 13:50:00|309.09|308.94|309.09|308.94|309.24|309.09|309.04|308.89|106
1717768500000|2024-06-07 13:55:00|309.04|308.89|309.24|309.04|309.29|309.09|308.94|308.74|70
1717768800000|2024-06-07 14:00:00|309.29|309.09|309.39|309.24|309.39|309.24|309.24|309.04|52
1717769100000|2024-06-07 14:05:00|309.34|309.19|309.54|309.39|309.54|309.39|309.29|309.14|58
1717769400000|2024-06-07 14:10:00|309.49|309.34|309.49|309.29|309.54|309.39|309.39|309.24|59
1717769700000|2024-06-07 14:15:00|309.44|309.34|309.64|309.49|309.64|309.49|309.34|309.19|41
1717770000000|2024-06-07 14:20:00|309.59|309.44|309.59|309.44|309.64|309.49|309.59|309.39|15
1717770300000|2024-06-07 14:25:00|309.54|309.39|309.64|309.44|309.64|309.49|309.54|309.34|25
1717770600000|2024-06-07 14:30:00|309.59|309.49|309.54|309.39|309.64|309.49|309.49|309.29|24
1717770900000|2024-06-07 14:35:00|309.59|309.44|309.99|309.84|309.99|309.84|309.59|309.44|83
1717771200000|2024-06-07 14:40:00|310.04|309.89|310.04|309.89|310.04|309.89|309.99|309.84|50
1717771500000|2024-06-07 14:45:00|309.99|309.84|309.94|309.79|310.09|309.94|309.94|309.79|58
1717771800000|2024-06-07 14:50:00|309.89|309.74|309.74|309.59|309.89|309.74|309.74|309.54|33
1717772100000|2024-06-07 14:55:00|309.79|309.54|309.54|309.39|309.79|309.54|309.44|309.24|29
1717772400000|2024-06-07 15:00:00|309.49|309.34|309.49|309.34|309.54|309.39|309.29|309.14|31
1717772700000|2024-06-07 15:05:00|309.54|309.39|309.34|309.14|309.54|309.39|309.19|309.04|55
1717773000000|2024-06-07 15:10:00|309.29|309.09|309.34|309.19|309.34|309.19|309.24|309.04|33
1717773300000|2024-06-07 15:15:00|309.39|309.24|309.29|309.14|309.44|309.29|309.24|309.09|39
1717773600000|2024-06-07 15:20:00|309.34|309.19|309.59|309.44|309.59|309.44|309.29|309.14|29
1717773900000|2024-06-07 15:25:00|309.64|309.49|309.49|309.34|309.69|309.49|309.44|309.29|46
1717774200000|2024-06-07 15:30:00|309.54|309.39|309.44|309.29|309.69|309.54|309.39|309.19|56
1717774500000|2024-06-07 15:35:00|309.49|309.34|309.44|309.29|309.54|309.39|309.39|309.19|9
1717774800000|2024-06-07 15:40:00|309.49|309.34|309.44|309.24|309.59|309.39|309.44|309.24|4
1717775100000|2024-06-07 15:45:00|309.39|309.29|309.59|309.44|309.59|309.44|309.39|309.29|12
1717775400000|2024-06-07 15:50:00|309.64|309.49|309.54|309.39|309.64|309.49|309.49|309.29|19
1717775700000|2024-06-07 15:55:00|309.59|309.34|309.59|309.39|309.64|309.49|309.54|309.34|12
1717776000000|2024-06-07 16:00:00|309.54|309.34|309.59|309.44|309.59|309.44|309.44|309.29|18
1717776300000|2024-06-07 16:05:00|309.54|309.39|309.59|309.44|309.59|309.44|309.54|309.34|11
1717776600000|2024-06-07 16:10:00|309.64|309.39|309.49|309.34|309.64|309.49|309.49|309.34|3
1717776900000|2024-06-07 16:15:00|309.54|309.39|309.49|309.34|309.59|309.39|309.49|309.29|7
1717777200000|2024-06-07 16:20:00|309.54|309.29|309.54|309.39|309.54|309.39|309.44|309.29|4
1717777500000|2024-06-07 16:25:00|309.49|309.34|309.54|309.34|309.54|309.39|309.49|309.34|2
1717777800000|2024-06-07 16:30:00|309.59|309.39|309.24|309.04|309.59|309.44|309.19|309.04|30
1717778100000|2024-06-07 16:35:00|309.19|309.09|309.19|308.99|309.19|309.09|309.14|308.94|4
1717778400000|2024-06-07 16:40:00|309.14|309.04|309.19|309.04|309.24|309.09|309.14|308.94|12
1717778700000|2024-06-07 16:45:00|309.14|308.99|309.04|308.89|309.19|309.04|308.94|308.79|15
1717779000000|2024-06-07 16:50:00|308.99|308.84|309.09|308.94|309.09|308.94|308.99|308.79|12
1717779300000|2024-06-07 16:55:00|309.14|308.99|309.24|309.04|309.24|309.09|309.14|308.94|7
1717779600000|2024-06-07 17:00:00|309.19|309.09|309.04|308.84|309.24|309.09|308.99|308.84|2
1717779900000|2024-06-07 17:05:00|308.99|308.89|309.04|308.84|309.04|308.89|308.99|308.84|4
1717780200000|2024-06-07 17:10:00|308.99|308.79|308.99|308.79|309.09|308.94|308.99|308.79|24
1717780500000|2024-06-07 17:15:00|308.94|308.74|308.99|308.84|308.99|308.84|308.84|308.69|114
1717780800000|2024-06-07 17:20:00|308.94|308.79|309.09|308.94|309.14|308.94|308.94|308.74|10
1717781100000|2024-06-07 17:25:00|309.14|308.99|308.89|308.69|309.14|308.99|308.84|308.69|11
1717781400000|2024-06-07 17:30:00|308.84|308.74|308.89|308.69|308.89|308.74|308.84|308.64|9
1717781700000|2024-06-07 17:35:00|308.84|308.74|308.84|308.69|308.89|308.74|308.79|308.64|1
1717782000000|2024-06-07 17:40:00|308.89|308.64|308.99|308.84|308.99|308.84|308.84|308.64|21
1717782300000|2024-06-07 17:45:00|308.94|308.79|308.99|308.84|309.04|308.84|308.94|308.74|8
1717782600000|2024-06-07 17:50:00|309.04|308.89|308.99|308.79|309.04|308.89|308.94|308.79|2
1717782900000|2024-06-07 17:55:00|308.94|308.84|308.94|308.74|309.04|308.89|308.94|308.74|1
1717783200000|2024-06-07 18:00:00|308.89|308.69|308.69|308.49|308.94|308.69|308.64|308.44|19
1717783500000|2024-06-07 18:05:00|308.64|308.54|308.54|308.39|308.64|308.54|308.49|308.34|19
1717783800000|2024-06-07 18:10:00|308.59|308.34|308.29|308.09|308.59|308.39|308.24|308.09|22
1717784100000|2024-06-07 18:15:00|308.24|308.04|308.44|308.29|308.44|308.29|308.24|308.04|13
1717784400000|2024-06-07 18:20:00|308.49|308.24|308.69|308.49|308.74|308.54|308.49|308.24|13
1717784700000|2024-06-07 18:25:00|308.64|308.54|308.74|308.59|308.79|308.64|308.64|308.49|2
1717785000000|2024-06-07 18:30:00|308.79|308.54|308.74|308.54|308.79|308.64|308.69|308.54|2
1717785300000|2024-06-07 18:35:00|308.69|308.59|308.79|308.59|308.79|308.64|308.69|308.54|7
1717785600000|2024-06-07 18:40:00|308.84|308.64|308.84|308.64|308.84|308.69|308.79|308.59|7
1717785900000|2024-06-07 18:45:00|308.79|308.59|308.74|308.59|308.84|308.69|308.74|308.54|0
1717786200000|2024-06-07 18:50:00|308.79|308.54|308.79|308.59|308.79|308.64|308.64|308.49|3
1717786500000|2024-06-07 18:55:00|308.74|308.54|308.74|308.54|308.74|308.59|308.69|308.54|1
1717786800000|2024-06-07 19:00:00|308.69|308.49|308.74|308.54|308.79|308.64|308.59|308.39|13
1717787100000|2024-06-07 19:05:00|308.69|308.59|308.64|308.44|308.74|308.59|308.59|308.44|4
1717787400000|2024-06-07 19:10:00|308.69|308.49|308.54|308.34|308.69|308.54|308.44|308.29|8
1717787700000|2024-06-07 19:15:00|308.59|308.39|308.54|308.34|308.64|308.49|308.49|308.34|2
1717788000000|2024-06-07 19:20:00|308.49|308.39|308.69|308.54|308.74|308.59|308.49|308.29|13
1717788300000|2024-06-07 19:25:00|308.64|308.49|308.79|308.59|308.84|308.64|308.59|308.44|17
1717788600000|2024-06-07 19:30:00|308.74|308.54|308.79|308.59|308.84|308.69|308.69|308.54|4
1717788900000|2024-06-07 19:35:00|308.74|308.54|308.74|308.54|308.79|308.64|308.69|308.49|8
1717789200000|2024-06-07 19:40:00|308.69|308.59|308.69|308.54|308.74|308.59|308.59|308.39|7
1717789500000|2024-06-07 19:45:00|308.74|308.49|308.69|308.49|308.74|308.54|308.59|308.44|4
1717789800000|2024-06-07 19:50:00|308.64|308.44|308.84|308.64|308.84|308.64|308.59|308.44|31
1717790100000|2024-06-07 19:55:00|308.89|308.69|308.94|308.79|308.94|308.79|308.74|308.59|67
1717790400000|2024-06-07 20:00:00|308.89|308.74|308.74|308.59|308.89|308.74|308.69|308.54|8
1717790700000|2024-06-07 20:05:00|308.79|308.64|308.74|308.59|308.84|308.69|308.74|308.59|9
1717791000000|2024-06-07 20:10:00|308.69|308.54|308.69|308.54|308.69|308.59|308.69|308.49|2
1717791300000|2024-06-07 20:15:00|308.74|308.49|308.74|308.54|308.74|308.54|308.74|308.49|2
1717791600000|2024-06-07 20:20:00||308.59||308.59||308.59||308.59|2
1717791900000|2024-06-07 20:25:00||308.54||308.54||308.54||308.54|1
1717792200000|2024-06-07 20:30:00|308.69|308.49|308.74|308.59|308.79|308.59|308.69|308.49|9
1717792500000|2024-06-07 20:35:00|308.79||308.79||308.79||308.74||9
1717792800000|2024-06-07 20:40:00|308.74|308.64|308.89|308.64|308.94|308.74|308.74|308.59|30
1717793100000|2024-06-07 20:45:00|308.84|308.69|308.89|308.54|308.94|308.74|308.84|308.54|4
1717793400000|2024-06-07 20:50:00|308.94|308.49|308.99|308.49|308.99|308.49|308.94|308.49|0
1717793700000|2024-06-07 20:55:00|309.04|308.44|309.04|308.49|309.14|308.49|308.89|308.44|9
1717970400000|2024-06-09 22:00:00|309.1|308.5|309.2|308.6|309.2|308.6|309.1|308.5|0
1717970700000|2024-06-09 22:05:00|309.1|308.5|309.2|308.6|309.3|308.7|309.1|308.5|0
1717971000000|2024-06-09 22:10:00|309.3|308.7|309.3|308.7|309.3|308.7|309.2|308.6|0
1717971300000|2024-06-09 22:15:00|309.2|308.6|309.2|308.6|309.3|308.7|309.2|308.6|0
1717971900000|2024-06-09 22:25:00|309.3|308.7|309.2|308.6|309.3|308.7|309.2|308.6|0
1717972200000|2024-06-09 22:30:00|309.3|308.7|309.2|308.6|309.3|308.7|309.2|308.6|0
1717973100000|2024-06-09 22:45:00|309.1|308.5|309.1|308.5|309.2|308.6|309.1|308.5|0
1717973400000|2024-06-09 22:50:00|309.2|308.6|309.1|308.5|309.2|308.6|309.1|308.5|0
1717973700000|2024-06-09 22:55:00|309.2|308.6|309.2|308.6|309.2|308.6|309.2|308.6|0
1717974000000|2024-06-09 23:00:00|309.1|308.5|309.1|308.5|309.2|308.6|309.1|308.5|0
1717974300000|2024-06-09 23:05:00|309.2|308.6|309.1|308.5|309.2|308.6|309.1|308.5|0
1717974900000|2024-06-09 23:15:00|309.2|308.6|309.1|308.5|309.2|308.6|309.1|308.5|0
1717976400000|2024-06-09 23:40:00|309|308.4|309|308.4|309.1|308.5|309|308.4|0
1717976700000|2024-06-09 23:45:00|309.1|308.5|309|308.4|309.1|308.5|309|308.4|0
1717977000000|2024-06-09 23:50:00|309.1|308.5|309.1|308.5|309.1|308.5|309|308.4|0
1717977300000|2024-06-09 23:55:00|309|308.4|309|308.4|309.1|308.5|309|308.4|0
1717977600000|2024-06-10 00:00:00|309.1|308.5|309.1|308.5|309.2|308.6|309|308.4|0
1717977900000|2024-06-10 00:05:00|309.2|308.6|309.1|308.5|309.2|308.6|309.1|308.5|0
1717978200000|2024-06-10 00:10:00|309|308.4|309.1|308.5|309.1|308.5|309|308.4|0
1717978500000|2024-06-10 00:15:00|309|308.4|309.1|308.5|309.1|308.5|309|308.4|0
1717978800000|2024-06-10 00:20:00|309|308.4|309.1|308.5|309.1|308.5|309|308.4|0
1717979100000|2024-06-10 00:25:00|309|308.4|309|308.4|309.1|308.5|309|308.4|0
1717979400000|2024-06-10 00:30:00|309.1|308.5|309.5|309.35|309.65|309.5|309.1|308.5|668
1717979700000|2024-06-10 00:35:00|309.55|309.4|309.5|309.35|309.65|309.5|309.4|309.25|374
1717980000000|2024-06-10 00:40:00|309.55|309.4|309.15|309|309.55|309.4|309.15|308.95|179
1717980300000|2024-06-10 00:45:00|309.2|309.05|309.05|308.9|309.3|309.15|309.05|308.9|186
1717980600000|2024-06-10 00:50:00|309|308.85|309.1|308.95|309.25|309.1|309|308.85|227
1717980900000|2024-06-10 00:55:00|309.15|309|310.35|310.15|310.6|310.45|309.1|308.95|711
1717981200000|2024-06-10 01:00:00|310.3|310.2|310.4|310.25|310.45|310.3|310.05|309.9|659
1717981500000|2024-06-10 01:05:00|310.35|310.2|310.95|310.8|311.05|310.85|310.35|310.2|673
1717981800000|2024-06-10 01:10:00|311|310.9|310.65|310.5|311.3|311.15|310.6|310.45|377
1717982100000|2024-06-10 01:15:00|310.55|310.4|310.55|310.4|310.7|310.5|310.45|310.3|329
1717982400000|2024-06-10 01:20:00|310.6|310.35|310.25|310.1|310.6|310.45|310.2|310.05|468
1717982700000|2024-06-10 01:25:00|310.3|310.05|309.65|309.5|310.3|310.05|309.65|309.5|363
1717983000000|2024-06-10 01:30:00|309.6|309.45|309|308.85|309.6|309.45|309|308.85|515
1717983300000|2024-06-10 01:35:00|308.95|308.8|308.45|308.3|309|308.85|308.4|308.25|532
1717983600000|2024-06-10 01:40:00|308.5|308.4|308.35|308.2|308.6|308.45|308.35|308.2|318
1717983900000|2024-06-10 01:45:00|308.3|308.15|308.4|308.25|308.4|308.25|308.1|307.95|392
1717984200000|2024-06-10 01:50:00|308.35|308.2|308.55|308.4|308.6|308.4|308.3|308.15|222
1717984500000|2024-06-10 01:55:00|308.5|308.35|309.25|309.1|309.3|309.1|308.5|308.3|185
1717984800000|2024-06-10 02:00:00|309.2|309.05|309.05|308.9|309.3|309.15|309|308.8|309
1717985100000|2024-06-10 02:05:00|309|308.85|309.25|309.1|309.3|309.1|309|308.85|170
1717985400000|2024-06-10 02:10:00|309.3|309.15|309.4|309.25|309.45|309.3|309.3|309.15|391
1717985700000|2024-06-10 02:15:00|309.45|309.3|309.55|309.4|309.55|309.4|309.35|309.2|194
1717986000000|2024-06-10 02:20:00|309.6|309.45|309.4|309.25|309.6|309.45|309.35|309.2|246
1717986300000|2024-06-10 02:25:00|309.35|309.2|309.35|309.2|309.35|309.2|309.15|309|144
1717986600000|2024-06-10 02:30:00|309.3|309.15|309.3|309.15|309.45|309.3|309.25|309.1|154
1717986900000|2024-06-10 02:35:00|309.25|309.1|309.4|309.2|309.5|309.35|309.2|309.05|201
1717987200000|2024-06-10 02:40:00|309.35|309.15|309.2|309.05|309.4|309.25|309.2|309.05|131
1717987500000|2024-06-10 02:45:00|309.1|308.95|309.2|309.05|309.25|309.1|309.1|308.95|142
1717987800000|2024-06-10 02:50:00|309.25|309.1|308.9|308.75|309.25|309.1|308.85|308.7|297
1717988100000|2024-06-10 02:55:00|308.85|308.7|309|308.85|309.05|308.85|308.75|308.6|149
1717988400000|2024-06-10 03:00:00|309.05|308.9|308.9|308.75|309.1|308.9|308.9|308.75|147
1717988700000|2024-06-10 03:05:00|308.85|308.7|308.95|308.8|309.05|308.9|308.8|308.65|224
1717989000000|2024-06-10 03:10:00|308.9|308.75|309.05|308.9|309.1|308.95|308.85|308.7|202
1717989300000|2024-06-10 03:15:00|309.1|308.95|308.85|308.7|309.1|308.95|308.85|308.7|130
1717989600000|2024-06-10 03:20:00|308.9|308.75|308.85|308.7|308.95|308.8|308.8|308.65|158
1717989900000|2024-06-10 03:25:00|308.9|308.75|308.9|308.75|308.9|308.75|308.9|308.7|72
1717990200000|2024-06-10 03:30:00|308.95|308.8|309.1|308.95|309.15|308.95|308.95|308.8|168
1717990500000|2024-06-10 03:35:00|309.15|309|309.1|308.95|309.3|309.15|309.1|308.95|146
1717990800000|2024-06-10 03:40:00|309.05|308.9|309|308.85|309.05|308.9|308.85|308.7|148
1717991100000|2024-06-10 03:45:00|309.05|308.9|308.9|308.75|309.1|308.95|308.9|308.75|136
1717991400000|2024-06-10 03:50:00|308.85|308.7|308.9|308.75|308.9|308.75|308.8|308.65|131
1717991700000|2024-06-10 03:55:00|308.95|308.8|308.95|308.8|308.95|308.8|308.9|308.7|80
1717992000000|2024-06-10 04:00:00|309|308.85|309|308.85|309|308.85|308.95|308.8|81
1717992300000|2024-06-10 04:05:00|308.95|308.8|308.75|308.55|308.95|308.8|308.75|308.55|127
1717992600000|2024-06-10 04:10:00|308.7|308.6|308.7|308.55|308.75|308.6|308.7|308.55|53
1717992900000|2024-06-10 04:15:00|308.65|308.5|308.85|308.65|308.85|308.7|308.6|308.45|140
1717993200000|2024-06-10 04:20:00|308.8|308.7|308.8|308.65|308.85|308.7|308.8|308.65|47
1717993500000|2024-06-10 04:25:00|308.85|308.7|308.85|308.7|308.9|308.75|308.85|308.7|117
1717993800000|2024-06-10 04:30:00|308.9|308.75|308.85|308.7|308.9|308.75|308.85|308.7|57
1717994100000|2024-06-10 04:35:00|308.9|308.75|308.9|308.75|308.9|308.75|308.9|308.75|48
1717994400000|2024-06-10 04:40:00|308.95|308.8|309.05|308.9|309.05|308.9|308.95|308.75|100
1717994700000|2024-06-10 04:45:00|309|308.85|309.1|308.95|309.1|308.95|309|308.85|87
1717995000000|2024-06-10 04:50:00|309.2|309.05|309.2|309.05|309.2|309.05|309.1|308.95|134
1717995300000|2024-06-10 04:55:00|309.15|309|309.1|308.95|309.15|309.05|309.05|308.9|107
1717995600000|2024-06-10 05:00:00|309.05|308.9|309.5|309.35|309.5|309.35|308.9|308.75|183
1717995900000|2024-06-10 05:05:00|309.45|309.3|309.15|309|309.5|309.35|309.15|308.95|203
1717996200000|2024-06-10 05:10:00|309.1|308.95|309.1|308.9|309.2|309.05|309.1|308.9|114
1717996500000|2024-06-10 05:15:00|309.15|308.95|309.15|309|309.2|309|309.1|308.95|114
1717996800000|2024-06-10 05:20:00|309.1|308.95|309.05|308.9|309.1|308.95|308.9|308.75|144
1717997100000|2024-06-10 05:25:00|309.1|308.95|309.15|309|309.25|309.05|309.1|308.95|86
1717997400000|2024-06-10 05:30:00|309.2|309.05|309.25|309.05|309.3|309.15|309.2|309.05|101
1717997700000|2024-06-10 05:35:00|309.2|309.1|309.15|308.95|309.2|309.1|309.05|308.9|73
1717998000000|2024-06-10 05:40:00|309.1|309|309.1|308.95|309.15|309|309.05|308.9|81
1717998300000|2024-06-10 05:45:00|309.05|308.9|309.05|308.9|309.1|308.95|309|308.85|75
1717998600000|2024-06-10 05:50:00|309.1|308.95|309.05|308.9|309.1|308.95|309.05|308.9|95
1717998900000|2024-06-10 05:55:00|309|308.85|309.05|308.9|309.05|308.9|309|308.8|79
1717999200000|2024-06-10 06:00:00|309.1|308.95|309.25|309.1|309.45|309.25|309.1|308.95|160
1717999500000|2024-06-10 06:05:00|309.2|309.05|309.15|309|309.2|309.1|309|308.85|160
1717999800000|2024-06-10 06:10:00|309.1|308.95|309|308.85|309.15|309|309|308.85|137
1718000100000|2024-06-10 06:15:00|308.95|308.8|308.9|308.75|309|308.85|308.85|308.7|115
1718000400000|2024-06-10 06:20:00|308.85|308.7|308.8|308.65|308.85|308.7|308.8|308.65|95
1718000700000|2024-06-10 06:25:00|308.85|308.7|308.9|308.75|309.05|308.9|308.85|308.7|165
1718001000000|2024-06-10 06:30:00|308.85|308.7|308.9|308.75|308.9|308.75|308.85|308.7|76
1718001300000|2024-06-10 06:35:00|308.95|308.8|308.85|308.7|308.95|308.8|308.85|308.7|76
1718001600000|2024-06-10 06:40:00|308.8|308.65|309|308.85|309.05|308.9|308.8|308.65|179
1718001900000|2024-06-10 06:45:00|308.95|308.8|308.95|308.8|309|308.85|308.9|308.75|71
1718002200000|2024-06-10 06:50:00|308.9|308.75|308.95|308.8|308.95|308.8|308.85|308.7|143
1718002500000|2024-06-10 06:55:00|309|308.85|308.9|308.75|309.05|308.85|308.85|308.7|145
1718002800000|2024-06-10 07:00:00|308.95|308.8|308.9|308.75|309|308.85|308.85|308.7|279
1718003100000|2024-06-10 07:05:00|308.85|308.7|308.8|308.65|308.95|308.8|308.8|308.6|174
1718003400000|2024-06-10 07:10:00|308.75|308.6|309|308.85|309|308.85|308.75|308.6|236
1718003700000|2024-06-10 07:15:00|309.05|308.9|308.95|308.8|309.05|308.9|308.9|308.75|197
1718004000000|2024-06-10 07:20:00|308.9|308.75|308.95|308.8|308.95|308.8|308.9|308.75|84
1718004300000|2024-06-10 07:25:00|308.9|308.75|309|308.85|309.05|308.9|308.9|308.75|132
1718004600000|2024-06-10 07:30:00|308.95|308.8|309.05|308.9|309.05|308.9|308.95|308.8|152
1718004900000|2024-06-10 07:35:00|309.1|309|308.95|308.8|309.15|309|308.95|308.8|208
1718005200000|2024-06-10 07:40:00|309|308.75|308.9|308.75|309|308.8|308.9|308.75|88
1718005500000|2024-06-10 07:45:00|308.85|308.7|308.9|308.75|308.95|308.8|308.85|308.7|137
1718005800000|2024-06-10 07:50:00|308.85|308.7|309|308.85|309.05|308.9|308.85|308.7|138
1718006100000|2024-06-10 07:55:00|308.95|308.8|309.15|309|309.2|309|308.95|308.8|149
1718006400000|2024-06-10 08:00:00|309.1|308.95|309.15|309|309.2|309.05|309.05|308.9|160
1718006700000|2024-06-10 08:05:00|309.1|308.95|309.15|309|309.15|309|309.05|308.9|146
1718007000000|2024-06-10 08:10:00|309.1|308.95|309.15|309|309.25|309.1|309.1|308.95|174
1718007300000|2024-06-10 08:15:00|309.2|309.05|309.25|309.1|309.25|309.1|309.2|309.05|204
1718007600000|2024-06-10 08:20:00|309.3|309.15|309.35|309.2|309.35|309.2|309.3|309.15|90
1718007900000|2024-06-10 08:25:00|309.45|309.25|309.4|309.2|309.55|309.4|309.35|309.2|237
1718008200000|2024-06-10 08:30:00|309.35|309.25|309.65|309.5|309.7|309.55|309.35|309.25|251
1718008500000|2024-06-10 08:35:00|309.6|309.45|309.55|309.4|309.6|309.45|309.5|309.35|150
1718008800000|2024-06-10 08:40:00|309.6|309.5|309.6|309.45|309.65|309.5|309.55|309.4|293
1718009100000|2024-06-10 08:45:00|309.65|309.5|309.6|309.45|309.7|309.55|309.55|309.4|315
1718009400000|2024-06-10 08:50:00|309.65|309.5|309.5|309.35|309.7|309.55|309.5|309.35|348
1718009700000|2024-06-10 08:55:00|309.55|309.4|309.45|309.3|309.6|309.45|309.4|309.25|465
1718010000000|2024-06-10 09:00:00|309.4|309.25|309.2|309.05|309.45|309.3|309.15|309|435
1718010300000|2024-06-10 09:05:00|309.15|309|309.15|309|309.4|309.25|309.1|308.95|496
1718010600000|2024-06-10 09:10:00|309.2|309.05|309.25|309.1|309.25|309.1|309.2|309.05|82
1718010900000|2024-06-10 09:15:00|309.3|309.15|309.25|309.1|309.3|309.15|309.25|309.05|56
1718011200000|2024-06-10 09:20:00|309.5|308.9|309.3|308.7|309.5|308.9|309.3|308.7|1
1718011500000|2024-06-10 09:25:00|309.4|308.8|309.4|308.8|309.4|308.8|309.3|308.7|59
1718011800000|2024-06-10 09:30:00|309.5|308.9|309.5|308.9|309.5|308.9|309.4|308.8|0
1718012100000|2024-06-10 09:35:00|309.4|308.8|309.5|308.9|309.5|308.9|309.4|308.8|0
1718012400000|2024-06-10 09:40:00|309.6|309|309.5|308.9|309.6|309|309.5|308.9|0
1718012700000|2024-06-10 09:45:00|309.4|308.8|309.4|308.8|309.5|308.9|309.4|308.8|0
1718013000000|2024-06-10 09:50:00|309.6|309.3|309.5|309.3|309.65|309.5|309.4|309.25|54
1718013300000|2024-06-10 09:55:00|309.45|309.25|309.2|309|309.45|309.3|309.2|309|96
1718013600000|2024-06-10 10:00:00|309.15|308.95|309.1|308.9|309.25|309.05|308.95|308.75|93
1718013900000|2024-06-10 10:05:00|309.15|308.95|309.15|309|309.2|309.05|309.1|308.95|37
1718014200000|2024-06-10 10:10:00|309.1|308.95|309.1|308.95|309.15|309|309.1|308.9|14
1718014500000|2024-06-10 10:15:00|309.15|309|309.3|309.15|309.3|309.15|309.1|308.95|18
1718014800000|2024-06-10 10:20:00|309.35|309.2|309.15|308.95|309.35|309.2|309.15|308.95|33
1718015100000|2024-06-10 10:25:00|309.1|308.9|309.15|308.95|309.15|309|309.05|308.85|47
1718015400000|2024-06-10 10:30:00|309.1|309|309.15|308.95|309.2|309.05|309.1|308.95|99
1718015700000|2024-06-10 10:35:00|309.1|309|309.15|308.95|309.2|309|309.1|308.95|14
1718016000000|2024-06-10 10:40:00|309.1|309|309.2|309|309.2|309|309.1|308.95|6
1718016300000|2024-06-10 10:45:00|309.25|309.05|309.35|309.2|309.4|309.2|309.25|309|14
1718016600000|2024-06-10 10:50:00|309.4|309.25|309.4|309.2|309.4|309.25|309.35|309.15|1
1718016900000|2024-06-10 10:55:00|309.45|309.25|309.35|309.2|309.45|309.25|309.35|309.2|0
1718017200000|2024-06-10 11:00:00|309.4|309.25|309.45|309.25|309.5|309.3|309.4|309.25|1
1718017500000|2024-06-10 11:05:00|309.5|309.3|309.55|309.35|309.55|309.35|309.5|309.3|2
1718017800000|2024-06-10 11:10:00|309.5|309.4|309.45|309.25|309.55|309.4|309.45|309.25|17
1718018100000|2024-06-10 11:15:00|309.35|309.3|309.45|309.3|309.45|309.3|309.35|309.2|23
1718018400000|2024-06-10 11:20:00|309.4|309.25|309.5|309.3|309.5|309.35|309.35|309.2|59
1718018700000|2024-06-10 11:25:00|309.55|309.35|309.6|309.45|309.6|309.45|309.5|309.35|5
1718019000000|2024-06-10 11:30:00|309.55|309.4|309.55|309.4|309.6|309.45|309.55|309.35|4
1718019300000|2024-06-10 11:35:00|309.6|309.35|309.55|309.4|309.6|309.4|309.55|309.35|2
1718019600000|2024-06-10 11:40:00|309.5|309.35|309.5|309.35|309.55|309.4|309.5|309.35|5
1718019900000|2024-06-10 11:45:00|309.55|309.4|309.55|309.4|309.55|309.4|309.5|309.3|8
1718020200000|2024-06-10 11:50:00|309.5|309.35|309.55|309.4|309.6|309.45|309.5|309.35|25
1718020500000|2024-06-10 11:55:00|309.6|309.35|309.5|309.35|309.6|309.35|309.5|309.35|6
1718020800000|2024-06-10 12:00:00|309.55|309.4|309.6|309.45|309.65|309.5|309.5|309.35|10
1718021100000|2024-06-10 12:05:00|309.65|309.5|309.65|309.5|309.65|309.5|309.6|309.45|12
1718021400000|2024-06-10 12:10:00|309.7|309.55|309.75|309.6|309.8|309.65|309.7|309.55|33
1718021700000|2024-06-10 12:15:00|309.8|309.65|309.8|309.65|309.85|309.7|309.75|309.6|14
1718022000000|2024-06-10 12:20:00|309.85|309.7|309.85|309.7|309.95|309.8|309.85|309.7|32
1718022300000|2024-06-10 12:25:00|309.9|309.75|309.75|309.55|309.95|309.8|309.7|309.55|10
1718022600000|2024-06-10 12:30:00|309.7|309.6|309.8|309.65|309.8|309.65|309.7|309.55|1
1718022900000|2024-06-10 12:35:00|309.75|309.6|309.7|309.55|309.8|309.65|309.7|309.55|8
1718023200000|2024-06-10 12:40:00|309.65|309.5|309.6|309.4|309.7|309.55|309.55|309.4|12
1718023500000|2024-06-10 12:45:00|309.55|309.45|309.5|309.35|309.65|309.45|309.5|309.35|31
1718023800000|2024-06-10 12:50:00|309.45|309.3|309.45|309.3|309.5|309.3|309.45|309.3|7
1718024100000|2024-06-10 12:55:00|309.5|309.25|309.4|309.25|309.5|309.25|309.35|309.2|14
1718024400000|2024-06-10 13:00:00|309.45|309.3|309.35|309.15|309.5|309.3|309.25|309.1|119
1718024700000|2024-06-10 13:05:00|309.3|309.1|309.35|309.2|309.4|309.2|309.25|309.1|19
1718025000000|2024-06-10 13:10:00|309.4|309.25|309.45|309.3|309.5|309.3|309.35|309.25|10
1718025300000|2024-06-10 13:15:00|309.5|309.35|309.35|309.2|309.5|309.35|309.35|309.2|13
1718025600000|2024-06-10 13:20:00|309.4|309.25|309.35|309.2|309.4|309.25|309.35|309.15|0
1718025900000|2024-06-10 13:25:00|309.3|309.15|309.35|309.2|309.35|309.2|309.3|309.15|2
1718026200000|2024-06-10 13:30:00|309.4|309.15|309.35|309.15|309.55|309.4|309.05|308.9|93
1718026500000|2024-06-10 13:35:00|309.3|309.1|309.5|309.3|309.5|309.35|309.2|309|40
1718026800000|2024-06-10 13:40:00|309.45|309.35|309.4|309.2|309.5|309.35|309.15|309|89
1718027100000|2024-06-10 13:45:00|309.35|309.25|309.5|309.3|309.5|309.35|309.3|309.15|43
1718027400000|2024-06-10 13:50:00|309.55|309.35|309.7|309.5|309.7|309.55|309.45|309.3|22
1718027700000|2024-06-10 13:55:00|309.65|309.55|309.85|309.7|309.9|309.75|309.65|309.5|53
1718028000000|2024-06-10 14:00:00|309.8|309.65|309.9|309.7|309.9|309.75|309.8|309.6|56
1718028300000|2024-06-10 14:05:00|309.95|309.75|310.05|309.85|310.05|309.85|309.85|309.65|56
1718028600000|2024-06-10 14:10:00|310.1|309.9|309.95|309.8|310.15|309.95|309.85|309.7|44
1718028900000|2024-06-10 14:15:00|310|309.75|310|309.85|310.1|309.95|309.95|309.75|20
1718029200000|2024-06-10 14:20:00|310.05|309.8|310.2|310.05|310.2|310.05|310|309.8|37
1718029500000|2024-06-10 14:25:00|310.15|310|310.25|310.05|310.25|310.1|310.1|309.95|27
1718029800000|2024-06-10 14:30:00|310.2|310|310.2|310.05|310.25|310.1|310.15|309.95|15
1718030100000|2024-06-10 14:35:00|310.25|310.1|310.2|310.05|310.35|310.15|310.2|310|74
1718030400000|2024-06-10 14:40:00|310.15|310|310.1|309.95|310.15|310.05|310.05|309.9|25
1718030700000|2024-06-10 14:45:00|310.15|310|310.1|309.95|310.15|310|310.05|309.85|63
1718031000000|2024-06-10 14:50:00|310.15|310|310.15|309.95|310.2|310.05|310.1|309.95|31
1718031300000|2024-06-10 14:55:00|310.1|309.9|309.95|309.8|310.1|309.9|309.95|309.8|12
1718031600000|2024-06-10 15:00:00|310|309.85|310|309.85|310|309.85|309.95|309.75|37
1718031900000|2024-06-10 15:05:00|309.95|309.8|310.1|309.95|310.1|309.95|309.95|309.8|23
1718032200000|2024-06-10 15:10:00|310.05|309.9|310.1|309.9|310.1|309.95|310.05|309.85|16
1718032500000|2024-06-10 15:15:00|310.05|309.85|310.15|310|310.2|310.05|310|309.85|52
1718032800000|2024-06-10 15:20:00|310.2|310.05|310.25|310.1|310.25|310.1|310.1|309.9|25
1718033100000|2024-06-10 15:25:00|310.3|310.15|310.15|310|310.4|310.25|310.1|309.95|120
1718033400000|2024-06-10 15:30:00|310.2|310.05|310.35|310.2|310.4|310.2|310.2|310.05|29
1718033700000|2024-06-10 15:35:00|310.3|310.15|310.4|310.2|310.4|310.25|310.3|310.15|46
1718034000000|2024-06-10 15:40:00|310.45|310.25|310.45|310.3|310.45|310.3|310.4|310.2|16
1718034300000|2024-06-10 15:45:00|310.4|310.25|310.45|310.3|310.45|310.3|310.35|310.2|16
1718034600000|2024-06-10 15:50:00|310.4|310.25|310.45|310.3|310.45|310.3|310.4|310.25|22
1718034900000|2024-06-10 15:55:00|310.5|310.35|310.4|310.25|310.5|310.35|310.4|310.2|21
1718035200000|2024-06-10 16:00:00|310.45|310.3|310.55|310.4|310.55|310.4|310.45|310.3|16
1718035500000|2024-06-10 16:05:00|310.5|310.35|310.5|310.35|310.6|310.45|310.5|310.35|28
1718035800000|2024-06-10 16:10:00|310.55|310.4|310.65|310.5|310.65|310.5|310.55|310.4|5
1718036100000|2024-06-10 16:15:00|310.7|310.55|310.7|310.55|310.75|310.6|310.7|310.5|55
1718036400000|2024-06-10 16:20:00|310.75|310.6|310.65|310.5|310.75|310.6|310.65|310.5|10
1718036700000|2024-06-10 16:25:00|310.7|310.55|310.75|310.6|310.75|310.6|310.65|310.5|11
1718037000000|2024-06-10 16:30:00|310.7|310.55|310.75|310.6|310.75|310.6|310.7|310.5|7
1718037300000|2024-06-10 16:35:00|310.7|310.55|310.8|310.65|310.8|310.65|310.7|310.55|7
1718037600000|2024-06-10 16:40:00|310.85|310.7|310.85|310.7|310.85|310.7|310.8|310.6|12
1718037900000|2024-06-10 16:45:00|310.8|310.65|310.75|310.6|310.8|310.65|310.7|310.5|12
1718038200000|2024-06-10 16:50:00|310.7|310.55|310.8|310.6|310.8|310.6|310.7|310.55|14
1718038500000|2024-06-10 16:55:00|310.75|310.65|310.75|310.6|310.8|310.65|310.75|310.6|13
1718038800000|2024-06-10 17:00:00|310.7|310.2|310.7|310.35|310.75|310.6|310.6|310.2|8
1718039100000|2024-06-10 17:05:00|310.65|310.45|310.65|310.5|310.75|310.55|310.65|310.45|0
1718039400000|2024-06-10 17:10:00|310.6|310.45|310.55|310.35|310.65|310.5|310.5|310.3|7
1718039700000|2024-06-10 17:15:00|310.5|310.3|310.6|310.45|310.6|310.45|310.5|310.3|7
1718040000000|2024-06-10 17:20:00|310.55|310.4|310.6|310.45|310.65|310.5|310.55|310.4|16
1718040300000|2024-06-10 17:25:00|310.65|310.5|310.6|310.4|310.65|310.5|310.55|310.35|11
1718040600000|2024-06-10 17:30:00|310.55|310.35|310.55|310.35|310.55|310.4|310.45|310.3|8
1718040900000|2024-06-10 17:35:00|310.5|310.4|310.45|310.3|310.5|310.4|310.45|310.3|1
1718041200000|2024-06-10 17:40:00|310.5|310.35|310.65|310.45|310.65|310.5|310.5|310.35|20
1718041500000|2024-06-10 17:45:00|310.7|310.5|310.85|310.65|310.85|310.7|310.7|310.45|11
1718041800000|2024-06-10 17:50:00|310.8|310.7|310.85|310.7|310.9|310.7|310.8|310.65|22
1718042100000|2024-06-10 17:55:00|310.9|310.75|310.9|310.7|310.9|310.75|310.85|310.65|9
1718042400000|2024-06-10 18:00:00|310.85|310.65|310.85|310.65|310.9|310.7|310.75|310.6|10
1718042700000|2024-06-10 18:05:00|310.8|310.7|310.8|310.65|310.95|310.75|310.8|310.6|15
1718043000000|2024-06-10 18:10:00|310.85|310.7|310.85|310.7|310.9|310.75|310.8|310.6|9
1718043300000|2024-06-10 18:15:00|310.9|310.65|310.75|310.55|310.9|310.75|310.7|310.5|21
1718043600000|2024-06-10 18:20:00|310.7|310.5|310.75|310.55|310.8|310.65|310.65|310.45|3
1718043900000|2024-06-10 18:25:00|310.7|310.6|310.75|310.6|310.8|310.6|310.65|310.45|6
1718044200000|2024-06-10 18:30:00|310.7|310.55|310.7|310.5|310.75|310.6|310.65|310.5|23
1718044500000|2024-06-10 18:35:00|310.75|310.55|310.75|310.6|310.8|310.65|310.7|310.55|11
1718044800000|2024-06-10 18:40:00|310.8|310.65|310.9|310.75|310.9|310.75|310.75|310.6|8
1718045100000|2024-06-10 18:45:00|310.95|310.7|310.95|310.75|310.95|310.8|310.85|310.7|19
1718045400000|2024-06-10 18:50:00|310.9|310.8|310.95|310.8|310.95|310.8|310.85|310.7|7
1718045700000|2024-06-10 18:55:00|310.9|310.75|310.9|310.75|310.95|310.8|310.9|310.75|24
1718046000000|2024-06-10 19:00:00|310.85|310.7|310.95|310.75|310.95|310.8|310.85|310.7|17
1718046300000|2024-06-10 19:05:00|311|310.8|310.85|310.7|311|310.8|310.85|310.7|12
1718046600000|2024-06-10 19:10:00|310.8|310.65|311.05|310.85|311.05|310.9|310.8|310.65|14
1718046900000|2024-06-10 19:15:00|311|310.9|310.95|310.8|311.05|310.9|310.95|310.75|3
1718047200000|2024-06-10 19:20:00|311|310.85|311|310.8|311.05|310.9|310.95|310.75|22
1718047500000|2024-06-10 19:25:00|310.95|310.85|310.95|310.8|311.05|310.9|310.95|310.8|6
1718047800000|2024-06-10 19:30:00|310.9|310.75|310.85|310.65|310.95|310.8|310.85|310.65|4
1718048100000|2024-06-10 19:35:00|310.8|310.7|310.8|310.65|310.85|310.7|310.8|310.65|0
1718048400000|2024-06-10 19:40:00|310.85|310.7|310.8|310.65|310.9|310.75|310.8|310.65|0
1718048700000|2024-06-10 19:45:00|310.75|310.6|310.65|310.45|310.8|310.65|310.65|310.45|3
1718049000000|2024-06-10 19:50:00|310.6|310.4|310.7|310.55|310.75|310.55|310.6|310.4|2
1718049300000|2024-06-10 19:55:00|310.65|310.5|310.75|310.6|310.75|310.6|310.65|310.45|3
1718049600000|2024-06-10 20:00:00|310.7|310.55|310.65|310.45|310.7|310.6|310.65|310.45|0
1718049900000|2024-06-10 20:05:00||310.5||310.5||310.5||310.5|0
1718050200000|2024-06-10 20:10:00|310.6|310.45|310.65|310.45|310.65|310.5|310.6|310.45|4
1718050500000|2024-06-10 20:15:00||310.5||310.5||310.5||310.45|0
1718050800000|2024-06-10 20:20:00||310.45||310.5||310.5||310.45|2
1718051400000|2024-06-10 20:30:00|310.7||310.65||310.7||310.65||8
1718051700000|2024-06-10 20:35:00|310.7|310.55|310.7|310.55|310.7|310.55|310.7|310.5|0
1718052000000|2024-06-10 20:40:00|||||||||2
1718052300000|2024-06-10 20:45:00|310.65|310.5|310.65|310.5|310.7|310.55|310.65|310.5|3
1718052600000|2024-06-10 20:50:00|310.7|310.55|310.7|310.5|310.7|310.55|310.65|310.5|0
1718052900000|2024-06-10 20:55:00|310.75|310.55|310.85|310.45|310.85|310.55|310.75|310.45|2
1718053200000|2024-06-10 21:00:00|310.95|310.35|311|310.35|311|310.35|310.95|310.35|0
1718053800000|2024-06-10 21:10:00||310.4||310.4||310.4||310.4|0
1718056800000|2024-06-10 22:00:00|310.9|310.3|311|310.4|311|310.4|310.9|310.3|0
1718058000000|2024-06-10 22:20:00|310.9|310.3|311|310.4|311|310.4|310.9|310.3|0
1718059500000|2024-06-10 22:45:00|310.9|310.3|310.9|310.3|311|310.4|310.9|310.3|0
1718059800000|2024-06-10 22:50:00|311|310.4|310.9|310.3|311|310.4|310.9|310.3|0
1718060100000|2024-06-10 22:55:00|311|310.4|310.9|310.3|311|310.4|310.9|310.3|0
1718060400000|2024-06-10 23:00:00|311|310.4|310.9|310.3|311|310.4|310.9|310.3|0
1718061000000|2024-06-10 23:10:00|310.8|310.2|310.8|310.2|310.9|310.3|310.8|310.2|0
1718063400000|2024-06-10 23:50:00|310.9|310.3|310.8|310.2|310.9|310.3|310.8|310.2|0
1718064300000|2024-06-11 00:05:00|310.7|310.1|310.7|310.1|310.8|310.2|310.7|310.1|0
1718064600000|2024-06-11 00:10:00|310.8|310.2|310.8|310.2|310.8|310.2|310.7|310.1|0
1718065200000|2024-06-11 00:20:00|310.9|310.3|310.9|310.3|310.9|310.3|310.9|310.3|0
1718065800000|2024-06-11 00:30:00|310.25|309.8|310.4|310.25|310.85|310.7|310.15|309.8|590
1718066100000|2024-06-11 00:35:00|310.35|310.2|309.85|309.7|310.4|310.25|309.8|309.65|259
1718066400000|2024-06-11 00:40:00|309.8|309.65|310.25|310.1|310.3|310.15|309.75|309.55|367
1718066700000|2024-06-11 00:45:00|310.3|310.15|310.25|310.05|310.3|310.15|309.85|309.7|193
1718067000000|2024-06-11 00:50:00|310.2|310|310.25|310.1|310.3|310.1|310|309.85|206
1718067300000|2024-06-11 00:55:00|310.2|310.05|310.45|310.3|310.6|310.4|310.1|309.9|150
1718067600000|2024-06-11 01:00:00|310.25|310.1|309.8|309.65|310.65|310.5|309.7|309.55|787
1718067900000|2024-06-11 01:05:00|309.75|309.6|309.55|309.4|309.8|309.65|309.35|309.2|629
1718068200000|2024-06-11 01:10:00|309.5|309.35|309.5|309.35|309.55|309.35|309.05|308.9|350
1718068500000|2024-06-11 01:15:00|309.45|309.3|309.25|309.1|309.5|309.35|309|308.85|346
1718068800000|2024-06-11 01:20:00|309.2|309.05|309.6|309.45|309.8|309.65|309.15|309|240
1718069100000|2024-06-11 01:25:00|309.55|309.4|309.65|309.45|309.65|309.45|309.4|309.25|260
1718069400000|2024-06-11 01:30:00|309.6|309.4|309.4|309.25|309.75|309.6|309.4|309.25|260
1718069700000|2024-06-11 01:35:00|309.35|309.2|309.4|309.25|309.5|309.35|309.15|309|283
1718070000000|2024-06-11 01:40:00|309.35|309.2|309.7|309.55|309.7|309.55|309.3|309.15|234
1718070300000|2024-06-11 01:45:00|309.65|309.5|309.5|309.35|309.75|309.55|309.5|309.35|163
1718070600000|2024-06-11 01:50:00|309.45|309.3|309.15|309|309.55|309.35|309.1|308.95|202
1718070900000|2024-06-11 01:55:00|309.2|308.95|309.25|309.1|309.3|309.15|309.1|308.95|172
1718071200000|2024-06-11 02:00:00|309.2|309.05|308.65|308.5|309.3|309.15|308.65|308.45|311
1718071500000|2024-06-11 02:05:00|308.7|308.55|308.9|308.75|308.95|308.75|308.6|308.45|288
1718071800000|2024-06-11 02:10:00|308.85|308.7|308.88|308.73|308.98|308.83|308.75|308.6|151
1718072100000|2024-06-11 02:15:00|308.83|308.68|308.63|308.43|308.98|308.78|308.58|308.43|270
1718072400000|2024-06-11 02:20:00|308.58|308.48|308.48|308.33|308.68|308.53|308.43|308.28|316
1718072700000|2024-06-11 02:25:00|308.43|308.28|308.68|308.53|308.73|308.58|308.38|308.23|210
1718073000000|2024-06-11 02:30:00|308.63|308.48|308.63|308.48|308.68|308.53|308.53|308.38|145
1718073300000|2024-06-11 02:35:00|308.58|308.43|308.78|308.63|308.78|308.63|308.38|308.23|246
1718073600000|2024-06-11 02:40:00|308.73|308.58|308.48|308.33|308.73|308.58|308.43|308.28|188
1718073900000|2024-06-11 02:45:00|308.43|308.28|308.48|308.28|308.63|308.48|308.33|308.18|198
1718074200000|2024-06-11 02:50:00|308.43|308.33|308.33|308.18|308.48|308.33|308.28|308.13|181
1718074500000|2024-06-11 02:55:00|308.28|308.13|308.33|308.18|308.38|308.23|308.18|308.03|218
1718074800000|2024-06-11 03:00:00|308.28|308.13|308.33|308.18|308.53|308.38|308.23|308.08|141
1718075100000|2024-06-11 03:05:00|308.38|308.23|308.43|308.28|308.43|308.28|308.28|308.13|198
1718075400000|2024-06-11 03:10:00|308.48|308.33|308.53|308.38|308.73|308.58|308.48|308.33|254
1718075700000|2024-06-11 03:15:00|308.48|308.33|308.58|308.43|308.73|308.58|308.43|308.28|192
1718076000000|2024-06-11 03:20:00|308.63|308.48|308.58|308.43|308.68|308.53|308.53|308.38|125
1718076300000|2024-06-11 03:25:00|308.63|308.48|308.78|308.63|308.78|308.63|308.63|308.48|118
1718076600000|2024-06-11 03:30:00|308.83|308.68|308.83|308.63|308.83|308.68|308.73|308.58|133
1718076900000|2024-06-11 03:35:00|308.88|308.68|309.18|309.03|309.18|309.03|308.88|308.68|194
1718077200000|2024-06-11 03:40:00|309.23|309.08|309.18|309.03|309.28|309.13|309.18|309.03|190
1718077500000|2024-06-11 03:45:00|309.23|309.08|309.28|309.13|309.38|309.18|309.18|309.03|145
1718077800000|2024-06-11 03:50:00|309.33|309.08|309.38|309.23|309.38|309.23|309.23|309.08|123
1718078100000|2024-06-11 03:55:00|309.43|309.28|309.48|309.33|309.63|309.43|309.38|309.23|223
1718078400000|2024-06-11 04:00:00|309.53|309.38|309.53|309.38|309.63|309.43|309.53|309.33|98
1718078700000|2024-06-11 04:05:00|309.48|309.33|309.58|309.43|309.58|309.43|309.38|309.23|109
1718079000000|2024-06-11 04:10:00|309.63|309.48|309.68|309.53|309.78|309.63|309.63|309.48|151
1718079300000|2024-06-11 04:15:00|309.73|309.58|309.83|309.68|309.93|309.78|309.73|309.58|154
1718079600000|2024-06-11 04:20:00|309.88|309.73|309.83|309.68|309.88|309.73|309.73|309.58|113
1718079900000|2024-06-11 04:25:00|309.88|309.73|309.83|309.63|309.88|309.73|309.68|309.53|151
1718080200000|2024-06-11 04:30:00|309.88|309.68|310.03|309.88|310.03|309.88|309.88|309.63|394
1718080500000|2024-06-11 04:35:00|310.08|309.93|310.18|310.03|310.23|310.08|310.03|309.88|304
1718080800000|2024-06-11 04:40:00|310.23|310.08|310.28|310.13|310.33|310.18|310.18|310.08|301
1718081100000|2024-06-11 04:45:00|310.23|310.08|309.93|309.78|310.23|310.08|309.93|309.78|283
1718081400000|2024-06-11 04:50:00|309.98|309.73|309.78|309.63|309.98|309.73|309.63|309.48|259
1718081700000|2024-06-11 04:55:00|309.73|309.58|309.73|309.58|309.83|309.68|309.63|309.48|178
1718082000000|2024-06-11 05:00:00|309.78|309.63|309.73|309.58|309.83|309.63|309.58|309.43|320
1718082300000|2024-06-11 05:05:00|309.78|309.63|309.58|309.43|309.78|309.63|309.48|309.33|170
1718082600000|2024-06-11 05:10:00|309.53|309.38|309.73|309.58|309.78|309.63|309.53|309.38|155
1718082900000|2024-06-11 05:15:00|309.78|309.63|309.63|309.48|309.83|309.63|309.63|309.48|171
1718083200000|2024-06-11 05:20:00|309.58|309.43|309.58|309.43|309.68|309.53|309.48|309.33|143
1718083500000|2024-06-11 05:25:00|309.53|309.38|309.43|309.28|309.58|309.43|309.28|309.13|151
1718083800000|2024-06-11 05:30:00|309.53|309.33|309.23|309.08|309.58|309.38|309.23|309.08|120
1718084100000|2024-06-11 05:35:00|309.28|309.13|309.18|309.03|309.28|309.13|309.13|308.98|172
1718084400000|2024-06-11 05:40:00|309.23|309.08|309.18|309.03|309.33|309.13|309.13|308.98|164
1718084700000|2024-06-11 05:45:00|309.13|308.98|309.13|308.98|309.18|309.03|308.98|308.83|175
1718085000000|2024-06-11 05:50:00|309.08|308.93|309.18|309.03|309.23|309.08|309.03|308.88|157
1718085300000|2024-06-11 05:55:00|309.13|308.98|309.08|308.93|309.13|308.98|309.03|308.88|114
1718085600000|2024-06-11 06:00:00|309.13|308.98|309.03|308.88|309.18|309.03|309.03|308.88|135
1718085900000|2024-06-11 06:05:00|309.13|308.93|309.23|309.03|309.23|309.03|309.03|308.88|283
1718086200000|2024-06-11 06:10:00|309.28|309.08|309.13|308.98|309.33|309.18|309.08|308.93|161
1718086500000|2024-06-11 06:15:00|309.18|309.03|309.18|309.03|309.23|309.08|309.13|308.98|155
1718086800000|2024-06-11 06:20:00|309.23|309.08|309.28|309.13|309.38|309.18|309.23|309.03|328
1718087100000|2024-06-11 06:25:00|309.23|309.08|309.18|309.03|309.28|309.13|309.13|308.98|85
1718087400000|2024-06-11 06:30:00|309.13|308.98|309.03|308.88|309.18|308.98|309.03|308.88|98
1718087700000|2024-06-11 06:35:00|308.98|308.83|308.93|308.78|309.03|308.88|308.88|308.73|168
1718088000000|2024-06-11 06:40:00|308.88|308.73|308.83|308.68|308.93|308.78|308.83|308.68|178
1718088300000|2024-06-11 06:45:00|308.88|308.73|308.78|308.63|308.88|308.73|308.73|308.58|210
1718088600000|2024-06-11 06:50:00|308.73|308.58|308.63|308.48|308.78|308.63|308.63|308.48|119
1718088900000|2024-06-11 06:55:00|308.68|308.53|308.68|308.53|308.73|308.58|308.63|308.48|140
1718089200000|2024-06-11 07:00:00|308.63|308.48|308.53|308.38|308.73|308.53|308.53|308.38|154
1718089500000|2024-06-11 07:05:00|308.48|308.33|308.48|308.33|308.53|308.38|308.43|308.28|218
1718089800000|2024-06-11 07:10:00|308.43|308.28|308.33|308.18|308.48|308.33|308.33|308.18|179
1718090100000|2024-06-11 07:15:00|308.28|308.13|308.33|308.18|308.33|308.18|308.28|308.13|116
1718090400000|2024-06-11 07:20:00|308.38|308.23|308.43|308.28|308.48|308.33|308.38|308.18|181
1718090700000|2024-06-11 07:25:00|308.38|308.23|308.48|308.33|308.48|308.33|308.33|308.18|200
1718091000000|2024-06-11 07:30:00|308.53|308.38|308.48|308.33|308.58|308.43|308.48|308.33|148
1718091300000|2024-06-11 07:35:00|308.53|308.38|308.48|308.33|308.58|308.38|308.48|308.33|163
1718091600000|2024-06-11 07:40:00|308.53|308.38|308.48|308.33|308.58|308.43|308.48|308.33|171
1718091900000|2024-06-11 07:45:00|308.43|308.28|308.38|308.23|308.48|308.33|308.33|308.18|171
1718092200000|2024-06-11 07:50:00|308.43|308.28|308.53|308.38|308.58|308.43|308.38|308.23|237
1718092500000|2024-06-11 07:55:00|308.58|308.43|308.48|308.33|308.63|308.48|308.43|308.28|141
1718092800000|2024-06-11 08:00:00|308.43|308.28|308.43|308.28|308.48|308.33|308.43|308.23|153
1718093100000|2024-06-11 08:05:00|308.38|308.23|308.53|308.38|308.53|308.38|308.33|308.18|214
1718093400000|2024-06-11 08:10:00|308.48|308.33|308.63|308.48|308.73|308.58|308.48|308.33|297
1718093700000|2024-06-11 08:15:00|308.58|308.43|308.63|308.48|308.68|308.53|308.58|308.43|154
1718094000000|2024-06-11 08:20:00|308.58|308.43|308.63|308.43|308.68|308.48|308.58|308.43|209
1718094300000|2024-06-11 08:25:00|308.58|308.48|308.73|308.58|308.78|308.63|308.53|308.38|153
1718094600000|2024-06-11 08:30:00|308.78|308.63|308.58|308.43|308.78|308.63|308.58|308.43|164
1718094900000|2024-06-11 08:35:00|308.63|308.48|308.58|308.43|308.68|308.53|308.58|308.38|216
1718095200000|2024-06-11 08:40:00|308.63|308.48|308.58|308.43|308.63|308.48|308.43|308.28|281
1718095500000|2024-06-11 08:45:00|308.53|308.38|308.33|308.18|308.53|308.38|308.33|308.18|335
1718095800000|2024-06-11 08:50:00|308.28|308.13|308.38|308.23|308.38|308.23|308.28|308.13|432
1718096100000|2024-06-11 08:55:00|308.33|308.18|308.38|308.23|308.43|308.28|308.28|308.13|449
1718096400000|2024-06-11 09:00:00|308.43|308.28|308.78|308.58|308.88|308.68|308.33|308.18|1492
1718096700000|2024-06-11 09:05:00|308.73|308.53|308.98|308.83|309.18|309.03|308.73|308.53|833
1718097000000|2024-06-11 09:10:00|309.03|308.88|308.88|308.73|309.08|308.93|308.88|308.73|221
1718097300000|2024-06-11 09:15:00|308.83|308.68|308.83|308.68|308.93|308.78|308.83|308.68|109
1718097600000|2024-06-11 09:20:00|309.13|308.53|309.13|308.53|309.13|308.53|309.03|308.43|0
1718097900000|2024-06-11 09:25:00|309.03|308.43|309.03|308.43|309.13|308.53|309.03|308.43|14
1718098200000|2024-06-11 09:30:00|309.13|308.53|309.03|308.43|309.13|308.53|309.03|308.43|0
1718099100000|2024-06-11 09:45:00|309.13|308.53|309.03|308.43|309.13|308.53|308.93|308.33|0
1718099400000|2024-06-11 09:50:00|308.93|308.33|308.63|308.48|309.03|308.73|308.63|308.33|59
1718099700000|2024-06-11 09:55:00|308.68|308.43|308.58|308.43|308.68|308.53|308.58|308.43|20
1718100000000|2024-06-11 10:00:00|308.53|308.38|308.58|308.43|308.63|308.48|308.43|308.23|44
1718100300000|2024-06-11 10:05:00|308.53|308.38|308.43|308.28|308.53|308.38|308.38|308.23|29
1718100600000|2024-06-11 10:10:00|308.38|308.23|308.43|308.28|308.48|308.33|308.38|308.23|16
1718100900000|2024-06-11 10:15:00|308.48|308.33|308.53|308.38|308.53|308.38|308.48|308.28|17
1718101200000|2024-06-11 10:20:00|308.48|308.33|308.53|308.33|308.58|308.43|308.48|308.28|43
1718101500000|2024-06-11 10:25:00|308.58|308.38|308.58|308.38|308.68|308.48|308.58|308.33|12
1718101800000|2024-06-11 10:30:00|308.53|308.43|308.63|308.48|308.63|308.48|308.53|308.38|11
1718102100000|2024-06-11 10:35:00|308.58|308.43|308.58|308.43|308.68|308.48|308.58|308.43|7
1718102400000|2024-06-11 10:40:00|308.53|308.38|308.58|308.38|308.58|308.43|308.53|308.38|9
1718102700000|2024-06-11 10:45:00|308.53|308.43|308.53|308.38|308.63|308.48|308.53|308.33|19
1718103000000|2024-06-11 10:50:00|308.58|308.43|308.58|308.43|308.63|308.48|308.58|308.43|15
1718103300000|2024-06-11 10:55:00|308.63|308.48|308.63|308.48|308.63|308.48|308.58|308.38|5
1718103600000|2024-06-11 11:00:00|308.58|308.43|308.43|308.28|308.63|308.48|308.43|308.23|23
1718103900000|2024-06-11 11:05:00|308.38|308.23|308.28|308.08|308.43|308.28|308.23|308.08|31
1718104200000|2024-06-11 11:10:00|308.33|308.13|308.33|308.18|308.38|308.18|308.28|308.08|26
1718104500000|2024-06-11 11:15:00|308.28|308.13|308.33|308.13|308.33|308.18|308.23|308.08|40
1718104800000|2024-06-11 11:20:00|308.38|308.18|308.38|308.18|308.38|308.23|308.33|308.13|16
1718105100000|2024-06-11 11:25:00|308.33|308.23|308.38|308.23|308.38|308.23|308.28|308.13|50
1718105400000|2024-06-11 11:30:00|308.33|308.18|308.33|308.18|308.38|308.23|308.28|308.13|28
1718105700000|2024-06-11 11:35:00|308.28|308.13|308.23|308.08|308.43|308.28|308.23|308.08|39
1718106000000|2024-06-11 11:40:00|308.28|308.13|308.28|308.13|308.38|308.23|308.18|307.98|56
1718106300000|2024-06-11 11:45:00|308.23|308.08|308.28|308.13|308.33|308.18|308.23|308.08|18
1718106600000|2024-06-11 11:50:00|308.33|308.08|308.38|308.18|308.38|308.23|308.23|308.08|17
1718106900000|2024-06-11 11:55:00|308.33|308.23|308.33|308.18|308.43|308.28|308.33|308.18|8
1718107200000|2024-06-11 12:00:00|308.28|308.13|308.33|308.18|308.38|308.18|308.28|308.13|110
1718107500000|2024-06-11 12:05:00|308.38|308.13|308.53|308.38|308.58|308.43|308.28|308.13|42
1718107800000|2024-06-11 12:10:00|308.48|308.33|308.58|308.43|308.58|308.43|308.48|308.33|17
1718108100000|2024-06-11 12:15:00|308.53|308.38|308.48|308.33|308.53|308.38|308.48|308.28|7
1718108400000|2024-06-11 12:20:00|308.43|308.28|308.43|308.23|308.43|308.28|308.38|308.23|15
1718108700000|2024-06-11 12:25:00|308.38|308.18|308.38|308.23|308.43|308.23|308.33|308.18|16
1718109000000|2024-06-11 12:30:00|308.43|308.28|308.28|308.13|308.43|308.28|308.28|308.13|63
1718109300000|2024-06-11 12:35:00|308.33|308.18|308.28|308.13|308.33|308.18|308.28|308.13|15
1718109600000|2024-06-11 12:40:00|308.33|308.18|308.38|308.23|308.38|308.23|308.33|308.13|16
1718109900000|2024-06-11 12:45:00|308.43|308.28|308.38|308.23|308.43|308.28|308.33|308.18|18
1718110200000|2024-06-11 12:50:00|308.33|308.18|308.23|308.08|308.38|308.23|308.23|308.08|21
1718110500000|2024-06-11 12:55:00|308.28|308.13|308.28|308.08|308.33|308.13|308.23|308.08|37
1718110800000|2024-06-11 13:00:00|308.23|308.13|308.38|308.23|308.43|308.28|308.13|307.98|47
1718111100000|2024-06-11 13:05:00|308.33|308.18|308.43|308.28|308.43|308.28|308.28|308.13|37
1718111400000|2024-06-11 13:10:00|308.38|308.23|308.43|308.28|308.43|308.28|308.33|308.13|24
1718111700000|2024-06-11 13:15:00|308.48|308.23|308.33|308.18|308.48|308.33|308.33|308.13|62
1718112000000|2024-06-11 13:20:00|308.38|308.23|308.18|308.03|308.43|308.28|308.13|307.98|83
1718112300000|2024-06-11 13:25:00|308.13|307.98|308.03|307.88|308.18|308.03|308.03|307.88|41
1718112600000|2024-06-11 13:30:00|308.08|307.98|307.63|307.43|308.18|308.03|307.48|307.33|353
1718112900000|2024-06-11 13:35:00|307.58|307.38|307.63|307.48|307.63|307.48|307.28|307.13|110
1718113200000|2024-06-11 13:40:00|307.68|307.53|307.63|307.48|307.78|307.63|307.58|307.38|39
1718113500000|2024-06-11 13:45:00|307.58|307.43|307.18|306.98|307.58|307.43|307.13|306.93|78
1718113800000|2024-06-11 13:50:00|307.13|306.93|307.38|307.23|307.38|307.23|307.08|306.88|119
1718114100000|2024-06-11 13:55:00|307.43|307.28|307.78|307.63|307.78|307.63|307.38|307.18|254
1718114400000|2024-06-11 14:00:00|307.83|307.68|307.78|307.63|307.88|307.73|307.68|307.53|157
1718114700000|2024-06-11 14:05:00|307.73|307.58|308.28|308.13|308.28|308.13|307.73|307.58|211
1718115000000|2024-06-11 14:10:00|308.33|308.18|308.08|307.93|308.38|308.18|308.08|307.93|128
1718115300000|2024-06-11 14:15:00|308.13|307.83|308.03|307.88|308.13|307.98|307.88|307.73|95
1718115600000|2024-06-11 14:20:00|307.98|307.83|308.13|307.98|308.13|307.98|307.93|307.78|120
1718115900000|2024-06-11 14:25:00|308.08|307.93|308.33|308.18|308.33|308.18|308.08|307.88|192
1718116200000|2024-06-11 14:30:00|308.28|308.13|308.53|308.38|308.58|308.43|308.18|308.03|160
1718116500000|2024-06-11 14:35:00|308.58|308.43|308.68|308.53|308.68|308.53|308.43|308.23|208
1718116800000|2024-06-11 14:40:00|308.63|308.48|308.73|308.58|308.88|308.73|308.63|308.48|175
1718117100000|2024-06-11 14:45:00|308.68|308.53|308.83|308.63|308.88|308.73|308.58|308.43|115
1718117400000|2024-06-11 14:50:00|308.78|308.68|308.88|308.73|308.93|308.78|308.78|308.63|79
1718117700000|2024-06-11 14:55:00|308.93|308.78|308.88|308.73|309.03|308.88|308.88|308.68|89
1718118000000|2024-06-11 15:00:00|308.83|308.68|308.98|308.78|309.08|308.93|308.83|308.68|71
1718118300000|2024-06-11 15:05:00|308.93|308.83|308.78|308.63|308.98|308.83|308.73|308.58|74
1718118600000|2024-06-11 15:10:00|308.83|308.68|308.73|308.53|308.83|308.68|308.68|308.53|59
1718118900000|2024-06-11 15:15:00|308.68|308.58|308.83|308.68|308.88|308.68|308.58|308.43|32
1718119200000|2024-06-11 15:20:00|308.78|308.63|308.78|308.58|308.83|308.68|308.68|308.53|50
1718119500000|2024-06-11 15:25:00|308.73|308.63|308.78|308.63|308.88|308.73|308.73|308.63|90
1718119800000|2024-06-11 15:30:00|308.83|308.68|308.88|308.73|308.93|308.78|308.78|308.63|82
1718120100000|2024-06-11 15:35:00|308.93|308.78|308.73|308.58|308.93|308.78|308.53|308.38|139
1718120400000|2024-06-11 15:40:00|308.68|308.53|308.58|308.38|308.68|308.53|308.48|308.33|34
1718120700000|2024-06-11 15:45:00|308.53|308.33|308.53|308.38|308.63|308.48|308.43|308.28|119
1718121000000|2024-06-11 15:50:00|308.48|308.33|308.63|308.43|308.63|308.48|308.43|308.28|78
1718121300000|2024-06-11 15:55:00|308.58|308.38|308.78|308.63|308.78|308.63|308.58|308.38|55
1718121600000|2024-06-11 16:00:00|308.73|308.58|308.68|308.53|308.78|308.63|308.63|308.43|62
1718121900000|2024-06-11 16:05:00|308.73|308.48|308.73|308.58|308.78|308.63|308.68|308.48|35
1718122200000|2024-06-11 16:10:00|308.78|308.63|308.78|308.63|308.83|308.63|308.73|308.58|44
1718122500000|2024-06-11 16:15:00|308.83|308.58|308.78|308.58|308.83|308.63|308.63|308.48|51
1718122800000|2024-06-11 16:20:00|308.83|308.63|308.78|308.63|308.83|308.63|308.68|308.53|38
1718123100000|2024-06-11 16:25:00|308.73|308.58|308.78|308.63|308.88|308.68|308.73|308.58|81
1718123400000|2024-06-11 16:30:00|308.73|308.58|308.83|308.63|308.83|308.68|308.73|308.53|45
1718123700000|2024-06-11 16:35:00|308.88|308.68|308.83|308.68|308.88|308.73|308.78|308.58|20
1718124000000|2024-06-11 16:40:00|308.88|308.73|308.98|308.83|308.98|308.83|308.83|308.68|29
1718124300000|2024-06-11 16:45:00|309.03|308.88|308.93|308.73|309.08|308.88|308.93|308.73|36
1718124600000|2024-06-11 16:50:00|308.88|308.68|308.93|308.78|308.93|308.78|308.83|308.68|17
1718124900000|2024-06-11 16:55:00|309.03|308.83|308.93|308.78|309.03|308.83|308.93|308.78|37
1718125200000|2024-06-11 17:00:00|308.98|308.73|309.23|309.08|309.23|309.08|308.88|308.68|51
1718125500000|2024-06-11 17:05:00|309.18|309.03|309.33|309.18|309.38|309.18|309.18|309.03|73
1718125800000|2024-06-11 17:10:00|309.28|309.13|309.23|309.03|309.38|309.23|309.18|309.03|81
1718126100000|2024-06-11 17:15:00|309.18|308.98|309.08|308.93|309.23|309.08|309.03|308.88|26
1718126400000|2024-06-11 17:20:00|309.03|308.88|308.88|308.73|309.08|308.88|308.88|308.73|3
1718126700000|2024-06-11 17:25:00|308.93|308.78|308.93|308.73|308.93|308.78|308.88|308.73|8
1718127000000|2024-06-11 17:30:00|308.98|308.78|308.98|308.78|308.98|308.83|308.93|308.73|6
1718127300000|2024-06-11 17:35:00|308.93|308.83|309.08|308.88|309.08|308.93|308.88|308.73|15
1718127600000|2024-06-11 17:40:00|309.03|308.83|309.03|308.88|309.08|308.88|308.93|308.73|4
1718127900000|2024-06-11 17:45:00|308.98|308.83|308.98|308.83|308.98|308.83|308.88|308.73|10
1718128200000|2024-06-11 17:50:00|308.93|308.78|309.08|308.93|309.08|308.93|308.93|308.78|9
1718128500000|2024-06-11 17:55:00|309.03|308.88|309.03|308.88|309.08|308.93|309.03|308.83|16
1718128800000|2024-06-11 18:00:00|308.98|308.83|309.13|308.98|309.18|309.03|308.93|308.78|24
1718129100000|2024-06-11 18:05:00|309.08|308.93|308.93|308.78|309.08|308.93|308.93|308.78|6
1718129400000|2024-06-11 18:10:00|308.98|308.83|309.18|308.98|309.18|308.98|308.98|308.83|11
1718129700000|2024-06-11 18:15:00|309.13|309.03|309.18|309.03|309.23|309.08|309.13|308.98|18
1718130000000|2024-06-11 18:20:00|309.23|309.08|309.28|309.08|309.33|309.18|309.23|309.03|10
1718130300000|2024-06-11 18:25:00|309.23|309.13|309.33|309.18|309.33|309.18|309.23|309.08|25
1718130600000|2024-06-11 18:30:00|309.38|309.13|309.48|309.33|309.48|309.33|309.38|309.13|62
1718130900000|2024-06-11 18:35:00|309.43|309.28|309.38|309.23|309.48|309.33|309.38|309.23|33
1718131200000|2024-06-11 18:40:00|309.43|309.28|309.38|309.18|309.48|309.33|309.38|309.18|12
1718131500000|2024-06-11 18:45:00|309.43|309.23|309.38|309.23|309.43|309.28|309.38|309.18|4
1718131800000|2024-06-11 18:50:00|309.43|309.18|309.38|309.23|309.43|309.23|309.33|309.13|6
1718132100000|2024-06-11 18:55:00|309.43|309.28|309.48|309.28|309.48|309.28|309.38|309.23|18
1718132400000|2024-06-11 19:00:00|309.43|309.33|309.53|309.38|309.58|309.43|309.43|309.28|17
1718132700000|2024-06-11 19:05:00|309.58|309.43|309.43|309.28|309.58|309.43|309.43|309.23|51
1718133000000|2024-06-11 19:10:00|309.38|309.23|309.33|309.18|309.38|309.23|309.28|309.13|11
1718133300000|2024-06-11 19:15:00|309.28|309.13|309.28|309.08|309.33|309.18|309.28|309.08|37
1718133600000|2024-06-11 19:20:00|309.23|309.03|309.23|309.03|309.23|309.08|309.18|308.98|24
1718133900000|2024-06-11 19:25:00|309.18|308.98|309.08|308.93|309.18|309.03|309.08|308.93|18
1718134200000|2024-06-11 19:30:00|309.03|308.88|309.18|309.03|309.18|309.03|309.03|308.88|22
1718134500000|2024-06-11 19:35:00|309.13|308.98|309.28|309.13|309.33|309.18|309.13|308.98|72
1718134800000|2024-06-11 19:40:00|309.23|309.08|309.23|309.08|309.28|309.13|309.23|309.08|34
1718135100000|2024-06-11 19:45:00|309.18|309.03|309.13|308.98|309.23|309.08|309.13|308.98|30
1718135400000|2024-06-11 19:50:00|309.18|309.03|309.23|309.08|309.23|309.08|309.18|309.03|31
1718135700000|2024-06-11 19:55:00|309.28|309.13|309.18|309.03|309.28|309.13|309.18|308.98|64
1718136000000|2024-06-11 20:00:00|309.13|308.98|309.18|309.03|309.18|309.03|309.13|308.98|15
1718136300000|2024-06-11 20:05:00|309.13|308.98|309.28|309.08|309.28|309.13|309.13|308.98|21
1718136600000|2024-06-11 20:10:00|309.23|309.13|309.33|309.13|309.33|309.13|309.23|309.13|4
1718136900000|2024-06-11 20:15:00|309.28||309.28||309.33||309.28||1
1718137500000|2024-06-11 20:25:00||309.08||309.08||309.08||309.08|3
1718137800000|2024-06-11 20:30:00|309.23|309.13|309.23|309.08|309.23|309.13|309.23|309.08|3
1718138400000|2024-06-11 20:40:00|309.28|309.03|309.28|309.08|309.28|309.08|309.23|309.03|2
1718138700000|2024-06-11 20:45:00|309.23|309.03|309.23|309.08|309.28|309.08|309.23|309.03|0
1718139000000|2024-06-11 20:50:00|309.28|309.03|309.28|309.03|309.28|309.03|309.23|309.03|0
1718139300000|2024-06-11 20:55:00|309.33|308.98|309.48|309.08|309.48|309.08|309.18|308.98|1
1718139600000|2024-06-11 21:00:00|309.53|308.88|309.53|308.83|309.53|308.88|309.53|308.83|0
1718140200000|2024-06-11 21:10:00|309.43|308.93|309.53|308.93|309.53|308.93|309.43|308.83|0
1718140500000|2024-06-11 21:15:00|309.43|308.83|309.45|308.85|309.45|308.85|309.43|308.83|0
1718141400000|2024-06-11 21:30:00|309.55|308.95|309.45|308.85|309.55|308.95|309.45|308.85|0
1718142900000|2024-06-11 21:55:00|309.55|308.95|309.55|308.95|309.55|308.95|309.55|308.95|0
1718143200000|2024-06-11 22:00:00|309.45|308.85|309.35|308.75|309.45|308.85|309.35|308.75|0
1718144100000|2024-06-11 22:15:00|309.45|308.85|309.45|308.85|309.45|308.85|309.45|308.85|0
1718145000000|2024-06-11 22:30:00|309.55|308.95|309.55|308.95|309.55|308.95|309.45|308.85|0
1718145300000|2024-06-11 22:35:00|309.45|308.85|309.45|308.85|309.45|308.85|309.45|308.85|0
1718145900000|2024-06-11 22:45:00|309.55|308.95|309.55|308.95|309.55|308.95|309.55|308.95|0
1718146800000|2024-06-11 23:00:00|309.65|309.05|309.65|309.05|309.65|309.05|309.55|308.95|0
1718149500000|2024-06-11 23:45:00|309.55|308.95|309.55|308.95|309.55|308.95|309.55|308.95|0
1718150400000|2024-06-12 00:00:00|309.65|309.05|309.65|309.05|309.65|309.05|309.55|308.95|0
1718150700000|2024-06-12 00:05:00|309.55|308.95|309.55|308.95|309.65|309.05|309.55|308.95|0
1718151300000|2024-06-12 00:15:00|309.65|309.05|309.55|308.95|309.65|309.05|309.55|308.95|0
1718152200000|2024-06-12 00:30:00|309.6|309|309.7|309.55|310|309.85|309.2|309|421
1718152500000|2024-06-12 00:35:00|309.75|309.6|309.6|309.45|309.85|309.7|309.6|309.45|205
1718152800000|2024-06-12 00:40:00|309.65|309.5|309.6|309.45|309.65|309.5|309.55|309.4|109
1718153100000|2024-06-12 00:45:00|309.65|309.5|309.6|309.45|309.65|309.5|309.55|309.4|127
1718153400000|2024-06-12 00:50:00|309.65|309.5|309.65|309.5|309.65|309.5|309.6|309.45|115
1718153700000|2024-06-12 00:55:00|309.7|309.55|310.25|310.05|310.3|310.15|309.7|309.55|267
1718154000000|2024-06-12 01:00:00|310.2|310.15|310.45|310.3|311.3|311.15|310.2|310.1|1182
1718154300000|2024-06-12 01:05:00|310.4|310.25|310.65|310.45|310.95|310.8|310.4|310.25|457
1718154600000|2024-06-12 01:10:00|310.7|310.5|310.55|310.4|310.85|310.7|310.55|310.4|292
1718154900000|2024-06-12 01:15:00|310.5|310.35|309.96|309.81|310.5|310.35|309.91|309.76|255
1718155200000|2024-06-12 01:20:00|310.01|309.86|310.01|309.86|310.11|309.96|309.86|309.71|344
1718155500000|2024-06-12 01:25:00|310.06|309.91|309.96|309.81|310.21|310.01|309.91|309.76|218
1718155800000|2024-06-12 01:30:00|310.01|309.86|310.41|310.26|310.51|310.31|310.01|309.86|171
1718156100000|2024-06-12 01:35:00|310.31|310.16|310.11|309.96|310.41|310.26|310.11|309.91|228
1718156400000|2024-06-12 01:40:00|310.16|310.01|310.01|309.86|310.16|310.01|309.96|309.81|163
1718156700000|2024-06-12 01:45:00|309.96|309.81|309.81|309.61|310.06|309.91|309.61|309.46|278
1718157000000|2024-06-12 01:50:00|309.76|309.66|309.86|309.66|309.91|309.76|309.66|309.51|156
1718157300000|2024-06-12 01:55:00|309.81|309.71|309.76|309.61|309.86|309.71|309.66|309.51|92
1718157600000|2024-06-12 02:00:00|309.81|309.66|309.61|309.41|309.86|309.66|309.51|309.36|181
1718157900000|2024-06-12 02:05:00|309.56|309.46|309.46|309.31|309.61|309.46|309.46|309.31|127
1718158200000|2024-06-12 02:10:00|309.41|309.26|309.46|309.31|309.56|309.41|309.36|309.21|182
1718158500000|2024-06-12 02:15:00|309.41|309.26|309.36|309.21|309.41|309.26|309.31|309.16|151
1718158800000|2024-06-12 02:20:00|309.31|309.16|309.26|309.11|309.36|309.21|309.26|309.11|157
1718159100000|2024-06-12 02:25:00|309.31|309.16|309.31|309.16|309.36|309.21|309.21|309.06|144
1718159400000|2024-06-12 02:30:00|309.36|309.21|309.51|309.31|309.56|309.36|309.36|309.21|97
1718159700000|2024-06-12 02:35:00|309.46|309.36|309.66|309.51|309.66|309.51|309.41|309.26|145
1718160000000|2024-06-12 02:40:00|309.71|309.56|309.66|309.51|309.71|309.56|309.51|309.36|119
1718160300000|2024-06-12 02:45:00|309.71|309.56|309.76|309.56|309.81|309.66|309.56|309.41|109
1718160600000|2024-06-12 02:50:00|309.71|309.61|309.71|309.56|309.86|309.71|309.71|309.51|84
1718160900000|2024-06-12 02:55:00|309.76|309.51|309.81|309.66|309.91|309.76|309.71|309.51|93
1718161200000|2024-06-12 03:00:00|309.86|309.71|310.16|310.01|310.26|310.11|309.81|309.71|164
1718161500000|2024-06-12 03:05:00|310.21|310.06|310.11|309.96|310.26|310.11|310.11|309.96|93
1718161800000|2024-06-12 03:10:00|310.16|310.01|310.01|309.86|310.16|310.01|309.96|309.81|91
1718162100000|2024-06-12 03:15:00|310.06|309.91|310.11|309.91|310.21|310.01|310.06|309.86|64
1718162400000|2024-06-12 03:20:00|310.06|309.96|310.06|309.91|310.11|309.96|309.96|309.76|104
1718162700000|2024-06-12 03:25:00|310.11|309.96|310.16|310.01|310.21|310.06|310.06|309.91|68
1718163000000|2024-06-12 03:30:00|310.21|310.06|310.31|310.16|310.31|310.16|310.21|310.06|70
1718163300000|2024-06-12 03:35:00|310.36|310.11|310.21|310.06|310.36|310.21|310.21|310.06|67
1718163600000|2024-06-12 03:40:00|310.26|310.11|310.16|310.01|310.26|310.11|310.16|310.01|65
1718163900000|2024-06-12 03:45:00|310.11|309.96|310.16|310.01|310.16|310.01|310.11|309.96|62
1718164200000|2024-06-12 03:50:00|310.11|309.96|310.16|310.01|310.21|310.06|310.11|309.96|51
1718164500000|2024-06-12 03:55:00|310.21|310.06|310.21|310.06|310.21|310.06|310.11|309.96|43
1718164800000|2024-06-12 04:00:00|310.26|310.11|310.26|310.11|310.31|310.16|310.26|310.11|45
1718165100000|2024-06-12 04:05:00|310.31|310.16|310.31|310.16|310.31|310.16|310.26|310.11|30
1718165400000|2024-06-12 04:10:00|310.26|310.11|310.21|310.06|310.26|310.11|310.21|310.06|61
1718165700000|2024-06-12 04:15:00|310.16|310.01|310.21|310.06|310.21|310.06|310.16|310.01|39
1718166000000|2024-06-12 04:20:00|310.16|310.01|310.21|310.06|310.21|310.06|310.16|310.01|53
1718166300000|2024-06-12 04:25:00|310.26|310.11|310.21|310.06|310.26|310.11|310.21|310.06|35
1718166600000|2024-06-12 04:30:00|310.26|310.11|310.26|310.11|310.26|310.11|310.26|310.11|20
1718166900000|2024-06-12 04:35:00|310.31|310.06|310.21|310.06|310.31|310.06|310.21|310.06|40
1718167200000|2024-06-12 04:40:00|310.26|310.11|310.21|310.06|310.26|310.11|310.21|310.06|23
1718167500000|2024-06-12 04:45:00|310.16|310.01|310.16|310.01|310.16|310.01|310.16|310.01|41
1718167800000|2024-06-12 04:50:00|310.21|310.06|310.16|310.01|310.21|310.06|310.16|310.01|40
1718168100000|2024-06-12 04:55:00|310.21|310.06|310.41|310.21|310.41|310.26|310.21|310.06|100
1718168400000|2024-06-12 05:00:00|310.36|310.26|310.36|310.21|310.51|310.36|310.26|310.11|155
1718168700000|2024-06-12 05:05:00|310.41|310.26|310.21|310.06|310.41|310.26|310.21|310.06|120
1718169000000|2024-06-12 05:10:00|310.26|310.11|310.16|310.01|310.26|310.11|310.16|310.01|67
1718169300000|2024-06-12 05:15:00|310.11|309.96|310.16|310.01|310.21|310.01|310.06|309.91|81
1718169600000|2024-06-12 05:20:00|310.21|310.06|310.31|310.16|310.31|310.16|310.21|310.06|150
1718169900000|2024-06-12 05:25:00|310.21|310.11|310.36|310.21|310.36|310.21|310.21|310.06|159
1718170200000|2024-06-12 05:30:00|310.41|310.26|310.36|310.21|310.51|310.36|310.36|310.21|209
1718170500000|2024-06-12 05:35:00|310.26|310.11|310.31|310.16|310.36|310.21|310.26|310.11|169
1718170800000|2024-06-12 05:40:00|310.36|310.21|310.31|310.16|310.36|310.21|310.26|310.11|134
1718171100000|2024-06-12 05:45:00|310.26|310.11|310.31|310.16|310.36|310.21|310.26|310.11|117
1718171400000|2024-06-12 05:50:00|310.26|310.11|310.31|310.16|310.36|310.16|310.26|310.11|78
1718171700000|2024-06-12 05:55:00|310.36|310.21|310.21|310.06|310.36|310.21|310.21|310.06|88
1718172000000|2024-06-12 06:00:00|310.26|310.11|310.31|310.16|310.36|310.16|310.21|310.06|110
1718172300000|2024-06-12 06:05:00|310.36|310.21|310.26|310.11|310.36|310.21|310.26|310.11|115
1718172600000|2024-06-12 06:10:00|310.21|310.06|310.26|310.11|310.26|310.11|310.21|310.06|84
1718172900000|2024-06-12 06:15:00|310.31|310.16|310.31|310.16|310.36|310.16|310.26|310.11|107
1718173200000|2024-06-12 06:20:00|310.36|310.11|310.26|310.11|310.36|310.16|310.21|310.06|119
1718173500000|2024-06-12 06:25:00|310.31|310.16|310.41|310.26|310.51|310.36|310.31|310.16|142
1718173800000|2024-06-12 06:30:00|310.46|310.31|310.31|310.16|310.46|310.31|310.31|310.16|109
1718174100000|2024-06-12 06:35:00|310.36|310.11|310.26|310.11|310.36|310.16|310.26|310.11|98
1718174400000|2024-06-12 06:40:00|310.31|310.16|310.31|310.16|310.31|310.16|310.31|310.16|43
1718174700000|2024-06-12 06:45:00|310.36|310.21|310.31|310.16|310.36|310.21|310.31|310.16|93
1718175000000|2024-06-12 06:50:00|310.36|310.21|310.51|310.36|310.51|310.36|310.36|310.21|83
1718175300000|2024-06-12 06:55:00|310.56|310.41|310.41|310.26|310.56|310.41|310.41|310.26|151
1718175600000|2024-06-12 07:00:00|310.36|310.21|310.26|310.11|310.36|310.21|310.26|310.11|199
1718175900000|2024-06-12 07:05:00|310.31|310.16|310.21|310.06|310.31|310.16|310.21|310.06|123
1718176200000|2024-06-12 07:10:00|310.26|310.11|310.36|310.21|310.36|310.21|310.21|310.06|138
1718176500000|2024-06-12 07:15:00|310.41|310.26|310.31|310.16|310.41|310.26|310.26|310.11|127
1718176800000|2024-06-12 07:20:00|310.36|310.21|310.26|310.11|310.36|310.21|310.21|310.06|155
1718177100000|2024-06-12 07:25:00|310.21|310.06|310.21|310.06|310.21|310.06|310.11|309.96|124
1718177400000|2024-06-12 07:30:00|310.26|310.11|310.31|310.16|310.36|310.21|310.26|310.11|112
1718177700000|2024-06-12 07:35:00|310.36|310.21|310.26|310.11|310.36|310.21|310.21|310.06|178
1718178000000|2024-06-12 07:40:00|310.31|310.16|310.36|310.21|310.41|310.26|310.26|310.11|225
1718178300000|2024-06-12 07:45:00|310.41|310.26|310.36|310.21|310.41|310.26|310.31|310.16|116
1718178600000|2024-06-12 07:50:00|310.41|310.26|310.41|310.26|310.41|310.26|310.36|310.21|100
1718178900000|2024-06-12 07:55:00|310.36|310.21|310.41|310.26|310.41|310.26|310.36|310.21|157
1718179200000|2024-06-12 08:00:00|310.46|310.31|310.46|310.31|310.51|310.36|310.41|310.26|169
1718179500000|2024-06-12 08:05:00|310.51|310.36|310.46|310.31|310.51|310.36|310.41|310.26|186
1718179800000|2024-06-12 08:10:00|310.51|310.36|310.46|310.31|310.56|310.41|310.46|310.31|141
1718180100000|2024-06-12 08:15:00|310.51|310.36|310.46|310.31|310.51|310.36|310.41|310.26|161
1718180400000|2024-06-12 08:20:00|310.51|310.36|310.41|310.26|310.51|310.36|310.31|310.11|431
1718180700000|2024-06-12 08:25:00|310.31|310.16|310.21|310.06|310.41|310.21|310.16|310.01|235
1718181000000|2024-06-12 08:30:00|310.16|310.01|310.21|310.06|310.31|310.16|310.11|309.96|167
1718181300000|2024-06-12 08:35:00|310.26|310.11|310.26|310.11|310.26|310.11|310.11|309.96|270
1718181600000|2024-06-12 08:40:00|310.21|310.06|310.31|310.16|310.36|310.21|310.21|310.06|232
1718181900000|2024-06-12 08:45:00|310.26|310.11|310.31|310.16|310.36|310.21|310.26|310.11|183
1718182200000|2024-06-12 08:50:00|310.36|310.21|310.36|310.21|310.41|310.26|310.31|310.16|220
1718182500000|2024-06-12 08:55:00|310.31|310.16|310.36|310.16|310.51|310.36|310.31|310.16|377
1718182800000|2024-06-12 09:00:00|310.31|310.11|310.36|310.21|310.36|310.21|310.21|310.06|596
1718183100000|2024-06-12 09:05:00|310.31|310.16|310.01|309.81|310.36|310.21|309.96|309.81|750
1718183400000|2024-06-12 09:10:00|309.96|309.76|309.81|309.66|309.96|309.81|309.81|309.66|135
1718183700000|2024-06-12 09:15:00|309.76|309.61|309.61|309.46|309.86|309.66|309.61|309.41|198
1718184000000|2024-06-12 09:20:00|309.96|309.36|309.96|309.36|309.96|309.36|309.96|309.36|0
1718184300000|2024-06-12 09:25:00|||||||||9
1718184600000|2024-06-12 09:30:00|309.86|309.26|309.96|309.36|309.96|309.36|309.86|309.26|0
1718184900000|2024-06-12 09:35:00|309.86|309.26|309.96|309.36|309.96|309.36|309.86|309.26|0
1718185500000|2024-06-12 09:45:00|309.96|309.36|310.06|309.46|310.06|309.46|309.96|309.36|0
1718185800000|2024-06-12 09:50:00|309.86|309.66|309.66|309.51|309.86|309.66|309.61|309.46|65
1718186100000|2024-06-12 09:55:00|309.71|309.61|309.66|309.46|309.76|309.61|309.61|309.46|88
1718186400000|2024-06-12 10:00:00|309.61|309.41|309.56|309.41|309.71|309.51|309.56|309.41|69
1718186700000|2024-06-12 10:05:00|309.61|309.46|309.61|309.46|309.61|309.46|309.56|309.41|40
1718187000000|2024-06-12 10:10:00|309.56|309.41|309.71|309.51|309.76|309.56|309.56|309.41|71
1718187300000|2024-06-12 10:15:00|309.66|309.56|309.71|309.51|309.71|309.56|309.66|309.51|21
1718187600000|2024-06-12 10:20:00|309.66|309.56|309.61|309.46|309.71|309.56|309.61|309.46|44
1718187900000|2024-06-12 10:25:00|309.66|309.51|309.66|309.51|309.66|309.51|309.66|309.51|7
1718188200000|2024-06-12 10:30:00|309.56|309.46|309.56|309.41|309.61|309.46|309.56|309.41|30
1718188500000|2024-06-12 10:35:00|309.51|309.36|309.56|309.41|309.71|309.56|309.51|309.36|77
1718188800000|2024-06-12 10:40:00|309.61|309.46|309.61|309.46|309.66|309.51|309.61|309.46|24
1718189100000|2024-06-12 10:45:00|309.56|309.41|309.61|309.46|309.61|309.46|309.56|309.41|29
1718189400000|2024-06-12 10:50:00|309.56|309.41|309.61|309.46|309.61|309.46|309.56|309.41|5
1718189700000|2024-06-12 10:55:00|309.56|309.41|309.61|309.46|309.61|309.46|309.56|309.41|19
1718190000000|2024-06-12 11:00:00|309.66|309.51|309.61|309.46|309.71|309.51|309.61|309.46|63
1718190300000|2024-06-12 11:05:00|309.66|309.41|309.61|309.46|309.81|309.61|309.61|309.41|83
1718190600000|2024-06-12 11:10:00|309.66|309.51|309.61|309.46|309.71|309.56|309.61|309.41|49
1718190900000|2024-06-12 11:15:00|309.56|309.41|309.51|309.36|309.61|309.46|309.51|309.36|24
1718191200000|2024-06-12 11:20:00|309.46|309.31|309.51|309.36|309.61|309.41|309.46|309.31|79
1718191500000|2024-06-12 11:25:00|309.46|309.31|309.56|309.36|309.56|309.41|309.46|309.31|63
1718191800000|2024-06-12 11:30:00|309.51|309.41|309.56|309.41|309.56|309.41|309.51|309.41|11
1718192100000|2024-06-12 11:35:00|309.61|309.36|309.66|309.51|309.76|309.56|309.61|309.36|59
1718192400000|2024-06-12 11:40:00|309.71|309.56|309.71|309.51|309.76|309.56|309.61|309.46|38
1718192700000|2024-06-12 11:45:00|309.66|309.56|309.66|309.46|309.66|309.56|309.66|309.46|8
1718193000000|2024-06-12 11:50:00|309.61|309.51|309.66|309.51|309.71|309.51|309.61|309.51|6
1718193300000|2024-06-12 11:55:00|309.71|309.56|309.66|309.51|309.71|309.56|309.66|309.51|12
1718193600000|2024-06-12 12:00:00|309.61|309.46|309.76|309.56|309.76|309.61|309.61|309.46|24
1718193900000|2024-06-12 12:05:00|309.71|309.61|309.71|309.56|309.81|309.66|309.66|309.51|39
1718194200000|2024-06-12 12:10:00|309.66|309.51|309.66|309.46|309.71|309.56|309.61|309.46|75
1718194500000|2024-06-12 12:15:00|309.61|309.51|309.56|309.36|309.66|309.51|309.56|309.36|46
1718194800000|2024-06-12 12:20:00|309.51|309.41|309.51|309.36|309.56|309.41|309.46|309.31|32
1718195100000|2024-06-12 12:25:00|309.56|309.41|309.91|309.36|309.96|309.46|309.41|309.21|98
1718195400000|2024-06-12 12:30:00|309.96|309.41|310.81|310.61|311.11|310.91|309.91|309.31|165
1718195700000|2024-06-12 12:35:00|310.86|310.66|311.26|311.06|311.36|311.16|310.66|310.46|220
1718196000000|2024-06-12 12:40:00|311.31|311.11|311.11|310.96|311.41|311.26|311.06|310.91|154
1718196300000|2024-06-12 12:45:00|311.16|311.01|311.41|311.21|311.41|311.26|311.11|310.96|109
1718196600000|2024-06-12 12:50:00|311.36|311.26|311.61|311.46|311.66|311.51|311.36|311.16|128
1718196900000|2024-06-12 12:55:00|311.56|311.41|311.86|311.71|311.86|311.71|311.56|311.36|82
1718197200000|2024-06-12 13:00:00|311.81|311.66|311.96|311.76|311.96|311.81|311.71|311.56|131
1718197500000|2024-06-12 13:05:00|311.91|311.81|312.11|311.96|312.16|312.01|311.91|311.76|48
1718197800000|2024-06-12 13:10:00|312.06|311.91|312.11|311.96|312.11|311.96|312.06|311.91|68
1718198100000|2024-06-12 13:15:00|312.06|311.91|311.91|311.71|312.11|311.91|311.81|311.66|103
1718198400000|2024-06-12 13:20:00|311.86|311.76|311.96|311.81|312.01|311.81|311.81|311.66|86
1718198700000|2024-06-12 13:25:00|312.01|311.86|312.11|311.96|312.16|312.01|312.01|311.86|102
1718199000000|2024-06-12 13:30:00|312.16|312.01|311.61|311.41|312.26|312.11|311.51|311.36|252
1718199300000|2024-06-12 13:35:00|311.56|311.36|311.61|311.46|311.71|311.51|311.26|311.06|135
1718199600000|2024-06-12 13:40:00|311.66|311.51|312.01|311.86|312.01|311.86|311.61|311.41|125
1718199900000|2024-06-12 13:45:00|311.96|311.81|311.71|311.56|312.01|311.86|311.71|311.56|29
1718200200000|2024-06-12 13:50:00|311.76|311.61|311.61|311.41|311.86|311.66|311.56|311.41|33
1718200500000|2024-06-12 13:55:00|311.66|311.46|312.06|311.91|312.06|311.91|311.61|311.46|114
1718200800000|2024-06-12 14:00:00|312.01|311.86|311.96|311.81|312.06|311.91|311.91|311.76|51
1718201100000|2024-06-12 14:05:00|312.01|311.86|311.91|311.76|312.01|311.86|311.76|311.61|31
1718201400000|2024-06-12 14:10:00|311.86|311.71|312.06|311.86|312.06|311.91|311.81|311.66|65
1718201700000|2024-06-12 14:15:00|312.01|311.91|312.06|311.86|312.16|312.01|312.01|311.86|41
1718202000000|2024-06-12 14:20:00|312.11|311.91|312.06|311.91|312.11|311.96|311.96|311.76|35
1718202300000|2024-06-12 14:25:00|312.11|311.96|312.31|312.11|312.31|312.11|312.06|311.86|60
1718202600000|2024-06-12 14:30:00|312.26|312.06|312.26|312.06|312.31|312.16|312.16|312.01|45
1718202900000|2024-06-12 14:35:00|312.21|312.01|312.21|312.06|312.41|312.21|312.16|312.01|48
1718203200000|2024-06-12 14:40:00|312.16|312.01|312.11|311.91|312.21|312.06|312.01|311.86|80
1718203500000|2024-06-12 14:45:00|312.06|311.96|312.01|311.86|312.16|312.01|312.01|311.86|26
1718203800000|2024-06-12 14:50:00|311.96|311.81|312.01|311.81|312.06|311.86|311.71|311.56|59
1718204100000|2024-06-12 14:55:00|312.06|311.86|312.06|311.86|312.11|311.91|312.01|311.81|38
1718204400000|2024-06-12 15:00:00|312.01|311.91|312.11|311.96|312.16|312.01|312.01|311.86|34
1718204700000|2024-06-12 15:05:00|312.06|311.91|311.81|311.66|312.11|311.96|311.81|311.66|35
1718205000000|2024-06-12 15:10:00|311.86|311.71|311.81|311.61|311.91|311.71|311.76|311.61|25
1718205300000|2024-06-12 15:15:00|311.76|311.66|312.01|311.86|312.06|311.86|311.71|311.56|8
1718205600000|2024-06-12 15:20:00|311.96|311.81|311.86|311.66|312.01|311.86|311.86|311.66|17
1718205900000|2024-06-12 15:25:00|311.81|311.71|311.86|311.66|312.01|311.86|311.76|311.61|49
1718206200000|2024-06-12 15:30:00|311.91|311.71|312.01|311.81|312.06|311.86|311.81|311.66|36
1718206500000|2024-06-12 15:35:00|311.96|311.86|312.06|311.86|312.06|311.91|311.96|311.81|2
1718206800000|2024-06-12 15:40:00|312.01|311.91|311.91|311.76|312.06|311.91|311.91|311.76|15
1718207100000|2024-06-12 15:45:00|311.86|311.71|311.81|311.61|311.86|311.76|311.76|311.61|3
1718207400000|2024-06-12 15:50:00|311.76|311.56|311.76|311.56|311.81|311.61|311.71|311.51|21
1718207700000|2024-06-12 15:55:00|311.71|311.51|311.76|311.61|311.81|311.61|311.66|311.51|20
1718208000000|2024-06-12 16:00:00|311.71|311.56|311.81|311.61|311.81|311.61|311.66|311.51|4
1718208300000|2024-06-12 16:05:00|311.76|311.56|311.71|311.56|311.81|311.56|311.66|311.51|7
1718208600000|2024-06-12 16:10:00|311.66|311.51|311.76|311.56|311.76|311.61|311.66|311.51|28
1718208900000|2024-06-12 16:15:00|311.71|311.61|311.71|311.56|311.81|311.61|311.71|311.56|23
1718209200000|2024-06-12 16:20:00|311.76|311.61|311.71|311.56|311.76|311.61|311.71|311.56|6
1718209500000|2024-06-12 16:25:00|311.76|311.51|311.71|311.56|311.86|311.71|311.61|311.46|32
1718209800000|2024-06-12 16:30:00|311.76|311.61|311.76|311.56|311.81|311.61|311.71|311.56|4
1718210100000|2024-06-12 16:35:00|311.71|311.61|311.76|311.61|311.76|311.61|311.71|311.51|22
1718210400000|2024-06-12 16:40:00|311.81|311.66|311.81|311.66|311.86|311.66|311.81|311.66|21
1718210700000|2024-06-12 16:45:00|311.86|311.71|311.91|311.71|311.91|311.76|311.81|311.66|43
1718211000000|2024-06-12 16:50:00|311.86|311.76|311.81|311.66|311.91|311.76|311.81|311.66|7
1718211300000|2024-06-12 16:55:00|311.86|311.71|311.81|311.66|311.86|311.71|311.76|311.61|31
1718211600000|2024-06-12 17:00:00|311.91|311.71|312.11|311.91|312.11|311.96|311.91|311.71|38
1718211900000|2024-06-12 17:05:00|312.06|311.96|312.06|311.91|312.11|311.96|312.06|311.86|7
1718212200000|2024-06-12 17:10:00|312.01|311.86|312.11|311.91|312.16|312.01|312.01|311.86|24
1718212500000|2024-06-12 17:15:00|312.06|311.96|312.21|312.01|312.21|312.06|312.06|311.91|24
1718212800000|2024-06-12 17:20:00|312.26|312.06|312.26|312.11|312.26|312.11|312.21|312.01|29
1718213100000|2024-06-12 17:25:00|312.31|312.16|312.26|312.06|312.31|312.16|312.21|312.06|19
1718213400000|2024-06-12 17:30:00|312.21|312.01|312.11|311.96|312.21|312.06|312.01|311.86|9
1718213700000|2024-06-12 17:35:00|312.16|312.01|312.16|311.96|312.21|312.06|312.11|311.96|24
1718214000000|2024-06-12 17:40:00|312.11|312.01|312.06|311.86|312.16|312.01|312.01|311.86|3
1718214300000|2024-06-12 17:45:00|312.01|311.91|312.06|311.91|312.06|311.91|312.01|311.86|4
1718214600000|2024-06-12 17:50:00|312.11|311.86|312.16|311.96|312.16|311.96|312.01|311.86|1
1718214900000|2024-06-12 17:55:00|312.11|312.01|312.26|311.91|312.26|312.01|311.96|311.76|14
1718215200000|2024-06-12 18:00:00|312.21|311.96|311.76|311.46|312.26|311.96|311.71|311.46|79
1718215500000|2024-06-12 18:05:00|311.71|311.51|311.71|311.51|311.86|311.56|311.56|311.41|8
1718215800000|2024-06-12 18:10:00|311.76|311.71|311.66|311.46|311.91|311.76|311.56|311.41|12
1718216100000|2024-06-12 18:15:00|311.61|311.51|311.71|311.51|311.76|311.51|311.56|311.41|1
1718216400000|2024-06-12 18:20:00|311.66|311.46|311.56|311.41|311.71|311.51|311.56|311.41|1
1718216700000|2024-06-12 18:25:00|311.61|311.46|311.71|311.51|311.71|311.56|311.56|311.41|13
1718217000000|2024-06-12 18:30:00|311.76|311.56|311.71|311.51|311.86|311.71|311.41|311.21|13
1718217300000|2024-06-12 18:35:00|311.76|311.46|311.86|311.71|311.91|311.71|311.66|311.36|6
1718217600000|2024-06-12 18:40:00|311.91|311.66|311.51|311.31|311.91|311.76|311.31|311.11|9
1718217900000|2024-06-12 18:45:00|311.46|311.26|311.51|311.16|311.56|311.36|311.36|311.16|3
1718218200000|2024-06-12 18:50:00|311.46|311.21|311.31|311.11|311.51|311.36|311.06|310.91|49
1718218500000|2024-06-12 18:55:00|311.36|311.16|311.46|311.31|311.71|311.51|311.31|311.11|16
1718218800000|2024-06-12 19:00:00|311.51|311.26|311.56|311.36|311.76|311.61|311.46|311.26|10
1718219100000|2024-06-12 19:05:00|311.51|311.31|311.51|311.36|311.56|311.41|311.36|311.16|5
1718219400000|2024-06-12 19:10:00|311.46|311.31|311.51|311.36|311.56|311.41|311.36|311.21|11
1718219700000|2024-06-12 19:15:00|311.46|311.31|311.56|311.36|311.61|311.46|311.46|311.26|4
1718220000000|2024-06-12 19:20:00|311.51|311.31|311.06|310.91|311.61|311.46|311.06|310.91|10
1718220300000|2024-06-12 19:25:00|311.11|310.96|310.81|310.66|311.16|310.96|310.81|310.66|12
1718220600000|2024-06-12 19:30:00|310.86|310.61|310.91|310.76|310.96|310.81|310.76|310.61|35
1718220900000|2024-06-12 19:35:00|310.86|310.71|310.91|310.71|311.16|310.96|310.86|310.71|23
1718221200000|2024-06-12 19:40:00|310.86|310.76|311.01|310.81|311.06|310.86|310.81|310.66|11
1718221500000|2024-06-12 19:45:00|310.96|310.86|311.06|310.91|311.16|311.01|310.91|310.71|9
1718221800000|2024-06-12 19:50:00|311.01|310.86|311.16|310.96|311.26|311.06|310.96|310.81|12
1718222100000|2024-06-12 19:55:00|311.11|310.91|311.16|311.01|311.46|311.31|311.06|310.91|83
1718222400000|2024-06-12 20:00:00|311.21|311.06|311.26|311.06|311.31|311.16|311.21|311.06|3
1718222700000|2024-06-12 20:05:00|311.31|311.11|311.26|311.06|311.31|311.11|311.26|311.06|1
1718223000000|2024-06-12 20:10:00|311.31|311.11|311.26|311.06|311.31|311.11|311.26|311.06|1
1718223300000|2024-06-12 20:15:00|311.31|311.11|311.31|311.11|311.31|311.16|311.26|311.06|1
1718223600000|2024-06-12 20:20:00|311.36|311.16|311.31|311.11|311.36|311.16|311.31|311.11|2
1718223900000|2024-06-12 20:25:00|311.26|311.16|311.26|311.11|311.31|311.16|311.26|311.11|0
1718224200000|2024-06-12 20:30:00|311.31||311.31||311.31||311.26||0
1718224500000|2024-06-12 20:35:00|311.26|311.16|311.31|311.11|311.31|311.16|311.26|311.11|1
1718224800000|2024-06-12 20:40:00|311.36|311.16|311.41|311.16|311.41|311.21|311.31|311.11|2
1718225100000|2024-06-12 20:45:00|311.36|311.21|311.41|311.21|311.41|311.21|311.31|311.11|1
1718225400000|2024-06-12 20:50:00|311.36|311.16|311.41|311.11|311.41|311.16|311.36|311.11|0
1718225700000|2024-06-12 20:55:00|311.36|311.16|311.61|311.21|311.61|311.21|311.36|311.16|8
1718226000000|2024-06-12 21:00:00|311.71|311.11|311.61|311.11|311.86|311.11|311.61|311.11|0
1718226300000|2024-06-12 21:05:00|311.81|311.01|311.86|311.41|311.86|311.41|311.81|311.01|2
1718226600000|2024-06-12 21:10:00|311.56|310.96|311.96|311.36|311.96|311.36|311.56|310.96|2
1718226900000|2024-06-12 21:15:00|311.86|311.26|311.86|311.26|311.96|311.36|311.86|311.26|0
1718227800000|2024-06-12 21:30:00|311.96|311.36|311.86|311.26|311.96|311.36|311.86|311.26|0
1718228100000|2024-06-12 21:35:00|311.96|311.36|311.96|311.36|311.96|311.36|311.86|311.26|0
1718228400000|2024-06-12 21:40:00|311.86|311.26|311.96|311.36|311.96|311.36|311.86|311.26|0
1718229600000|2024-06-12 22:00:00|311.86|311.26|311.86|311.26|311.96|311.36|311.86|311.26|0
1718229900000|2024-06-12 22:05:00|311.96|311.36|311.96|311.36|311.96|311.36|311.86|311.26|0
1718230200000|2024-06-12 22:10:00|311.86|311.26|311.86|311.26|311.96|311.36|311.86|311.26|0
1718230500000|2024-06-12 22:15:00|311.96|311.36|311.96|311.36|311.96|311.36|311.86|311.26|0
1718232000000|2024-06-12 22:40:00|311.86|311.26|311.96|311.36|311.96|311.36|311.86|311.26|0
1718232300000|2024-06-12 22:45:00|311.99|311.39|311.99|311.39|311.99|311.39|311.89|311.29|0
1718232900000|2024-06-12 22:55:00|311.89|311.29|311.89|311.29|311.99|311.39|311.89|311.29|0
1718233500000|2024-06-12 23:05:00|311.79|311.19|311.89|311.29|311.89|311.29|311.79|311.19|0
1718233800000|2024-06-12 23:10:00|311.99|311.39|311.99|311.39|311.99|311.39|311.89|311.29|0
1718234100000|2024-06-12 23:15:00|311.89|311.29|311.99|311.39|311.99|311.39|311.89|311.29|0
1718234400000|2024-06-12 23:20:00|311.89|311.29|311.99|311.39|311.99|311.39|311.89|311.29|0
1718234700000|2024-06-12 23:25:00|311.89|311.29|311.99|311.39|311.99|311.39|311.89|311.29|0
1718235000000|2024-06-12 23:30:00|311.89|311.29|311.89|311.29|311.99|311.39|311.89|311.29|0
1718235300000|2024-06-12 23:35:00|311.99|311.39|311.89|311.29|311.99|311.39|311.89|311.29|0
1718235600000|2024-06-12 23:40:00|311.99|311.39|311.99|311.39|311.99|311.39|311.89|311.29|0
1718237700000|2024-06-13 00:15:00|311.89|311.29|311.99|311.39|311.99|311.39|311.89|311.29|0
1718238600000|2024-06-13 00:30:00|311.54|311.29|311.79|311.64|311.94|311.74|311.34|311.14|847
1718238900000|2024-06-13 00:35:00|311.84|311.59|311.34|311.19|311.84|311.59|311.34|311.14|236
1718239200000|2024-06-13 00:40:00|311.39|311.24|311.49|311.34|311.59|311.44|311.39|311.24|188
1718239500000|2024-06-13 00:45:00|311.54|311.39|311.54|311.39|311.74|311.54|311.49|311.34|158
1718239800000|2024-06-13 00:50:00|311.64|311.49|311.64|311.49|311.69|311.54|311.49|311.34|120
1718240100000|2024-06-13 00:55:00|311.69|311.59|311.74|311.59|311.84|311.69|311.59|311.44|231
1718240400000|2024-06-13 01:00:00|311.79|311.64|311.64|311.44|311.94|311.79|311.44|311.29|577
1718240700000|2024-06-13 01:05:00|311.69|311.49|311.59|311.44|311.94|311.74|311.44|311.29|474
1718241000000|2024-06-13 01:10:00|311.64|311.49|311.64|311.49|311.79|311.59|311.59|311.44|222
1718241300000|2024-06-13 01:15:00|311.69|311.59|312.09|311.94|312.14|311.99|311.69|311.59|172
1718241600000|2024-06-13 01:20:00|312.14|311.99|311.94|311.79|312.14|311.99|311.89|311.74|193
1718241900000|2024-06-13 01:25:00|311.99|311.84|311.99|311.79|312.04|311.89|311.89|311.74|143
1718242200000|2024-06-13 01:30:00|312.04|311.84|311.84|311.64|312.04|311.89|311.74|311.59|180
1718242500000|2024-06-13 01:35:00|311.89|311.69|311.89|311.74|312.04|311.89|311.79|311.64|199
1718242800000|2024-06-13 01:40:00|311.94|311.69|311.74|311.59|311.94|311.74|311.64|311.49|156
1718243100000|2024-06-13 01:45:00|311.69|311.54|311.64|311.49|311.84|311.64|311.64|311.49|126
1718243400000|2024-06-13 01:50:00|311.69|311.54|311.49|311.34|311.69|311.54|311.39|311.24|149
1718243700000|2024-06-13 01:55:00|311.54|311.39|311.74|311.59|311.84|311.64|311.54|311.39|113
1718244000000|2024-06-13 02:00:00|311.79|311.64|311.54|311.39|311.79|311.64|311.54|311.39|164
1718244300000|2024-06-13 02:05:00|311.59|311.44|311.59|311.39|311.59|311.44|311.44|311.29|159
1718244600000|2024-06-13 02:10:00|311.64|311.44|311.54|311.34|311.74|311.54|311.54|311.34|136
1718244900000|2024-06-13 02:15:00|311.59|311.39|311.59|311.44|311.74|311.59|311.54|311.39|145
1718245200000|2024-06-13 02:20:00|311.54|311.39|311.49|311.34|311.59|311.44|311.39|311.24|158
1718245500000|2024-06-13 02:25:00|311.44|311.29|311.39|311.19|311.44|311.29|311.24|311.09|165
1718245800000|2024-06-13 02:30:00|311.44|311.24|311.29|311.14|311.44|311.29|311.29|311.09|95
1718246100000|2024-06-13 02:35:00|311.24|311.09|311.19|310.99|311.24|311.09|311.09|310.94|226
1718246400000|2024-06-13 02:40:00|311.24|311.04|311.19|311.04|311.34|311.19|311.09|310.94|180
1718246700000|2024-06-13 02:45:00|311.24|310.99|311.04|310.89|311.24|310.99|311.04|310.89|135
1718247000000|2024-06-13 02:50:00|311.09|310.94|310.99|310.84|311.09|310.94|310.94|310.79|179
1718247300000|2024-06-13 02:55:00|310.94|310.79|310.94|310.79|310.99|310.84|310.89|310.74|104
1718247600000|2024-06-13 03:00:00|310.99|310.84|311.04|310.89|311.04|310.89|310.94|310.79|120
1718247900000|2024-06-13 03:05:00|310.99|310.84|311.09|310.94|311.14|310.99|310.99|310.84|149
1718248200000|2024-06-13 03:10:00|311.14|310.99|311.04|310.89|311.14|310.99|310.99|310.84|152
1718248500000|2024-06-13 03:15:00|310.99|310.84|311.04|310.89|311.14|310.99|310.99|310.84|139
1718248800000|2024-06-13 03:20:00|311.09|310.94|311.24|311.09|311.34|311.19|311.09|310.94|151
1718249100000|2024-06-13 03:25:00|311.29|311.14|311.24|311.09|311.34|311.14|311.24|311.09|65
1718249400000|2024-06-13 03:30:00|311.19|311.04|311.24|311.09|311.29|311.14|311.19|311.04|91
1718249700000|2024-06-13 03:35:00|311.29|311.14|311.29|311.14|311.39|311.24|311.29|311.14|173
1718250000000|2024-06-13 03:40:00|311.24|311.09|311.29|311.14|311.29|311.14|311.24|311.09|86
1718250300000|2024-06-13 03:45:00|311.34|311.19|311.29|311.14|311.44|311.29|311.24|311.09|183
1718250600000|2024-06-13 03:50:00|311.24|311.09|311.24|311.09|311.34|311.19|311.14|310.99|175
1718250900000|2024-06-13 03:55:00|311.29|311.04|311.14|310.94|311.29|311.09|311.09|310.94|182
1718251200000|2024-06-13 04:00:00|311.19|310.99|311.24|311.09|311.24|311.09|311.14|310.99|34
1718251500000|2024-06-13 04:05:00|311.29|311.14|311.24|311.09|311.29|311.14|311.24|311.09|65
1718251800000|2024-06-13 04:10:00|311.19|311.04|311.24|311.09|311.24|311.09|311.19|311.04|112
1718252100000|2024-06-13 04:15:00|311.19|311.04|311.19|311.04|311.19|311.04|311.19|311.04|71
1718252400000|2024-06-13 04:20:00|311.24|310.94|311.14|310.99|311.24|310.99|311.14|310.94|134
1718252700000|2024-06-13 04:25:00|||||||||25
1718253000000|2024-06-13 04:30:00|311.19|311.04|311.14|310.99|311.19|311.04|311.14|310.99|41
1718253300000|2024-06-13 04:35:00|311.19|311.04|311.14|310.99|311.19|311.04|311.14|310.99|81
1718253600000|2024-06-13 04:40:00|311.09|310.94|311.04|310.89|311.09|310.94|311.04|310.89|103
1718253900000|2024-06-13 04:45:00|311.09|310.94|311.04|310.89|311.09|310.94|311.04|310.89|103
1718254200000|2024-06-13 04:50:00|311.09|310.94|311.19|311.04|311.19|311.04|311.09|310.89|82
1718254500000|2024-06-13 04:55:00|311.24||311.19||311.24||311.19||81
1718254800000|2024-06-13 05:00:00|311.14|310.99|311.24|311.09|311.44|311.29|311.09|310.94|146
1718255100000|2024-06-13 05:05:00|311.29|311.14|311.24|311.09|311.29|311.14|311.24|311.09|29
1718255400000|2024-06-13 05:10:00|311.29|311.14|311.39|311.24|311.39|311.24|311.29|311.14|50
1718255700000|2024-06-13 05:15:00|311.34|311.19|311.34|311.19|311.39|311.24|311.29|311.14|121
1718256000000|2024-06-13 05:20:00|311.29|311.14|311.29|311.14|311.34|311.19|311.29|311.14|33
1718256300000|2024-06-13 05:25:00|311.34|311.19|311.34|311.19|311.44|311.29|311.34|311.19|74
1718256600000|2024-06-13 05:30:00|311.29|311.14|311.24|311.09|311.29|311.14|311.24|311.09|78
1718256900000|2024-06-13 05:35:00|311.29|311.14|311.19|311.04|311.29|311.14|311.19|311.04|63
1718257200000|2024-06-13 05:40:00|311.24|311.09|311.24|311.09|311.29|311.14|311.19|311.04|87
1718257500000|2024-06-13 05:45:00|311.29|311.04|311.19|311.04|311.29|311.04|311.19|311.04|32
1718257800000|2024-06-13 05:50:00|311.14|310.99|311.09|310.94|311.19|310.99|311.09|310.94|75
1718258100000|2024-06-13 05:55:00|311.14|310.99|311.14|310.99|311.24|311.04|311.09|310.94|112
1718258400000|2024-06-13 06:00:00|311.19|311.04|311.14|310.99|311.24|311.09|311.14|310.99|128
1718258700000|2024-06-13 06:05:00|311.19|311.04|311.09|310.94|311.19|311.04|310.99|310.84|130
1718259000000|2024-06-13 06:10:00|311.14|310.99|311.09|310.94|311.14|310.99|311.04|310.89|104
1718259300000|2024-06-13 06:15:00|311.14|310.99|311.14|310.99|311.19|310.99|311.09|310.94|72
1718259600000|2024-06-13 06:20:00|311.19|311.04|311.24|311.09|311.24|311.09|311.14|311.04|50
1718259900000|2024-06-13 06:25:00|311.29|311.14|311.24|311.09|311.29|311.14|311.19|311.04|95
1718260200000|2024-06-13 06:30:00|311.29|311.14|311.29|311.14|311.29|311.14|311.24|311.09|67
1718260500000|2024-06-13 06:35:00|311.34|311.19|311.34|311.19|311.39|311.24|311.34|311.19|70
1718260800000|2024-06-13 06:40:00|311.29|311.14|311.29|311.14|311.29|311.14|311.29|311.14|50
1718261100000|2024-06-13 06:45:00|311.44|311.29|311.24|311.09|311.44|311.29|311.24|311.09|143
1718261400000|2024-06-13 06:50:00|311.29|311.14|311.19|311.04|311.29|311.14|311.19|311.04|90
1718261700000|2024-06-13 06:55:00|311.24||311.19||311.24||311.19||48
1718262000000|2024-06-13 07:00:00|311.24|311.09|311.24|311.09|311.24|311.09|311.19|311.04|94
1718262300000|2024-06-13 07:05:00|311.29|311.14|311.29|311.14|311.29|311.14|311.29|311.14|89
1718262600000|2024-06-13 07:10:00|311.24|311.09|311.69|311.54|311.69|311.54|311.24|311.09|567
1718262900000|2024-06-13 07:15:00|311.64|311.49|311.59|311.44|311.64|311.49|311.59|311.44|113
1718263200000|2024-06-13 07:20:00|311.54|311.39|311.54|311.39|311.59|311.44|311.54|311.39|80
1718263500000|2024-06-13 07:25:00|311.49|311.34|311.44|311.29|311.54|311.39|311.44|311.29|109
1718263800000|2024-06-13 07:30:00|311.49|311.34|311.44|311.29|311.59|311.44|311.44|311.29|152
1718264100000|2024-06-13 07:35:00|311.49|311.34|311.44|311.29|311.54|311.39|311.39|311.24|112
1718264400000|2024-06-13 07:40:00|311.39|311.24|311.44|311.29|311.49|311.34|311.39|311.24|102
1718264700000|2024-06-13 07:45:00|311.49|311.34|311.54|311.39|311.59|311.44|311.44|311.29|493
1718265000000|2024-06-13 07:50:00|311.59|311.44|311.54|311.39|311.59|311.44|311.49|311.34|79
1718265300000|2024-06-13 07:55:00|311.49|311.34|311.59|311.44|311.64|311.49|311.49|311.34|116
1718265600000|2024-06-13 08:00:00|311.64|311.49|311.64|311.49|311.69|311.54|311.64|311.44|120
1718265900000|2024-06-13 08:05:00|311.59|311.44|311.59|311.44|311.64|311.49|311.59|311.44|108
1718266200000|2024-06-13 08:10:00|311.54|311.39|311.59|311.44|311.59|311.44|311.54|311.39|116
1718266500000|2024-06-13 08:15:00|311.54|311.39|311.54|311.39|311.59|311.39|311.49|311.34|112
1718266800000|2024-06-13 08:20:00|311.59|311.44|311.69|311.54|311.69|311.54|311.59|311.44|62
1718267100000|2024-06-13 08:25:00|311.64|311.49|311.64|311.49|311.64|311.49|311.64|311.49|51
1718267400000|2024-06-13 08:30:00|311.59|311.44|311.59|311.44|311.64|311.49|311.59|311.44|78
1718267700000|2024-06-13 08:35:00|311.64|311.49|311.54|311.39|311.64|311.49|311.54|311.39|122
1718268000000|2024-06-13 08:40:00|311.49|311.34|311.39|311.24|311.59|311.44|311.39|311.24|214
1718268300000|2024-06-13 08:45:00|311.44|311.19|311.39|311.24|311.49|311.34|311.34|311.19|184
1718268600000|2024-06-13 08:50:00|311.44|311.29|311.44|311.29|311.49|311.34|311.39|311.29|132
1718268900000|2024-06-13 08:55:00|311.49|311.34|311.49|311.34|311.54|311.39|311.39|311.24|214
1718269200000|2024-06-13 09:00:00|311.44|311.29|311.69|311.54|311.69|311.54|311.44|311.29|676
1718269500000|2024-06-13 09:05:00|311.64|311.49|311.49|311.34|311.64|311.49|311.44|311.29|341
1718269800000|2024-06-13 09:10:00|311.44|311.29|311.39|311.24|311.44|311.34|311.39|311.24|42
1718270100000|2024-06-13 09:15:00|311.44|311.29|311.29|311.14|311.44|311.29|311.29|311.09|134
1718270400000|2024-06-13 09:20:00|311.59|310.99|311.49|310.89|311.59|310.99|311.49|310.89|0
1718270700000|2024-06-13 09:25:00|311.39|310.79|311.39|310.79|311.39|310.79|311.39|310.79|6
1718271000000|2024-06-13 09:30:00|311.49|310.89|311.39|310.79|311.49|310.89|311.39|310.79|0
1718271600000|2024-06-13 09:40:00|311.29|310.69|311.29|310.69|311.39|310.79|311.29|310.69|0
1718271900000|2024-06-13 09:45:00|311.39|310.79|311.29|310.69|311.39|310.79|311.29|310.69|0
1718272200000|2024-06-13 09:50:00|311.14|310.94|311.29|311.09|311.29|311.14|311.09|310.94|32
1718272500000|2024-06-13 09:55:00|311.34|311.14|311.34|311.19|311.34|311.19|311.34|311.09|2
1718272800000|2024-06-13 10:00:00|311.24|311.14|311.29|311.09|311.29|311.14|311.24|311.04|12
1718273100000|2024-06-13 10:05:00|311.34|311.14|311.24|311.09|311.34|311.14|311.24|311.09|4
1718273400000|2024-06-13 10:10:00|311.19|311.04|311.19|310.99|311.24|311.09|311.19|310.99|5
1718273700000|2024-06-13 10:15:00|311.24|311.04|311.14|310.99|311.29|311.09|310.99|310.84|38
1718274000000|2024-06-13 10:20:00|311.19|311.04|311.14|310.99|311.19|311.04|310.99|310.84|50
1718274300000|2024-06-13 10:25:00|311.19|311.04|311.29|311.09|311.29|311.14|311.19|310.99|8
1718274600000|2024-06-13 10:30:00|311.24|311.14|311.19|311.04|311.29|311.14|311.19|310.99|1
1718274900000|2024-06-13 10:35:00|311.24|311.09|311.24|311.04|311.24|311.09|311.19|310.99|0
1718275200000|2024-06-13 10:40:00|311.19|311.09|311.24|311.04|311.24|311.09|311.19|311.04|0
1718275500000|2024-06-13 10:45:00|311.19|311.09|311.24|311.04|311.24|311.09|311.19|311.04|0
1718275800000|2024-06-13 10:50:00|311.19|310.99|311.24|311.04|311.29|311.14|311.19|310.99|19
1718276100000|2024-06-13 10:55:00|311.19|311.09|311.19|311.04|311.24|311.09|311.19|311.04|5
1718276400000|2024-06-13 11:00:00|311.24|311.09|311.19|311.04|311.24|311.09|311.19|311.04|10
1718276700000|2024-06-13 11:05:00|311.24||311.19||311.24||311.19||5
1718277000000|2024-06-13 11:10:00|311.24|311.09|311.29|311.14|311.34|311.19|311.24|311.09|11
1718277300000|2024-06-13 11:15:00|311.34|311.19|311.34|311.14|311.39|311.19|311.29|311.14|7
1718277600000|2024-06-13 11:20:00|311.29|311.19|311.29|311.14|311.34|311.19|311.24|311.04|8
1718277900000|2024-06-13 11:25:00|311.24|311.09|311.29|311.14|311.29|311.14|311.24|311.09|1
1718278200000|2024-06-13 11:30:00|311.24|311.09|311.29|311.14|311.29|311.14|311.24|311.09|2
1718278500000|2024-06-13 11:35:00|311.34|311.19|311.29|311.14|311.34|311.19|311.29|311.14|15
1718278800000|2024-06-13 11:40:00|311.24|311.09|311.19|311.04|311.29|311.14|311.19|311.04|8
1718279100000|2024-06-13 11:45:00|311.14|310.99|311.19|310.99|311.19|311.04|311.14|310.99|30
1718279400000|2024-06-13 11:50:00|311.14|311.04|311.14|310.99|311.19|311.04|311.14|310.99|72
1718279700000|2024-06-13 11:55:00|311.19|310.94|311.14|310.99|311.19|310.99|311.09|310.94|64
1718280000000|2024-06-13 12:00:00|311.19||311.14||311.19||311.14||19
1718280300000|2024-06-13 12:05:00|311.19|310.94|311.24|311.04|311.24|311.04|311.14|310.94|18
1718280600000|2024-06-13 12:10:00|311.29|311.09|311.34|311.19|311.39|311.19|311.24|311.09|2
1718280900000|2024-06-13 12:15:00|311.39|311.14|311.34|311.14|311.39|311.24|311.29|311.14|5
1718281200000|2024-06-13 12:20:00|311.39|311.19|311.39|311.19|311.39|311.24|311.34|311.14|1
1718281500000|2024-06-13 12:25:00|311.44|311.24|311.49|311.34|311.49|311.34|311.39|311.19|5
1718281800000|2024-06-13 12:30:00|311.44|311.29|312.09|311.94|312.14|311.99|311.44|311.24|66
1718282100000|2024-06-13 12:35:00|312.04|311.89|311.74|311.59|312.09|311.89|311.74|311.54|34
1718282400000|2024-06-13 12:40:00|311.79|311.54|311.74|311.59|311.89|311.74|311.69|311.49|54
1718282700000|2024-06-13 12:45:00|311.79|311.54|311.74|311.49|311.84|311.69|311.74|311.44|7
1718283000000|2024-06-13 12:50:00|311.69|311.44|311.84|311.69|311.84|311.69|311.69|311.44|27
1718283300000|2024-06-13 12:55:00|311.89|311.64|311.69|311.49|311.89|311.69|311.69|311.49|30
1718283600000|2024-06-13 13:00:00|311.64|311.54|311.59|311.44|311.74|311.59|311.54|311.39|13
1718283900000|2024-06-13 13:05:00|311.54|311.39|311.59|311.39|311.64|311.44|311.54|311.34|10
1718284200000|2024-06-13 13:10:00|311.54|311.44|311.64|311.44|311.69|311.49|311.54|311.39|5
1718284500000|2024-06-13 13:15:00|311.59|311.49|311.64|311.49|311.74|311.54|311.59|311.44|7
1718284800000|2024-06-13 13:20:00|311.59|311.44|311.64|311.49|311.69|311.54|311.59|311.44|8
1718285100000|2024-06-13 13:25:00|311.69|311.54|311.59|311.39|311.69|311.54|311.54|311.39|10
1718285400000|2024-06-13 13:30:00|311.54|311.44|311.84|311.69|311.84|311.69|311.54|311.34|38
1718285700000|2024-06-13 13:35:00|311.79|311.64|311.69|311.54|311.84|311.69|311.54|311.34|23
1718286000000|2024-06-13 13:40:00|311.74|311.59|311.59|311.44|311.79|311.59|311.54|311.39|33
1718286300000|2024-06-13 13:45:00|311.54|311.39|311.49|311.29|311.59|311.44|311.34|311.19|61
1718286600000|2024-06-13 13:50:00|311.54|311.34|311.39|311.24|311.54|311.34|311.39|311.19|40
1718286900000|2024-06-13 13:55:00|311.44|311.19|311.29|311.09|311.44|311.29|311.24|311.09|68
1718287200000|2024-06-13 14:00:00|311.24|311.14|311.29|311.14|311.34|311.19|311.19|311.04|33
1718287500000|2024-06-13 14:05:00|311.24|311.09|311.34|311.14|311.44|311.24|311.24|311.09|13
1718287800000|2024-06-13 14:10:00|311.29|311.09|311.04|310.89|311.29|311.14|311.04|310.89|21
1718288100000|2024-06-13 14:15:00|311.09|310.94|311.09|310.89|311.14|310.99|310.99|310.84|70
1718288400000|2024-06-13 14:20:00|311.04|310.94|311.04|310.84|311.19|311.04|310.94|310.79|64
1718288700000|2024-06-13 14:25:00|310.99|310.89|310.99|310.84|311.04|310.89|310.84|310.69|54
1718289000000|2024-06-13 14:30:00|311.04|310.89|310.89|310.69|311.04|310.89|310.79|310.64|17
1718289300000|2024-06-13 14:35:00|310.84|310.74|311.09|310.94|311.14|310.94|310.84|310.69|44
1718289600000|2024-06-13 14:40:00|311.04|310.89|310.94|310.79|311.04|310.89|310.89|310.74|17
1718289900000|2024-06-13 14:45:00|310.99|310.84|310.94|310.79|311.04|310.84|310.79|310.64|53
1718290200000|2024-06-13 14:50:00|310.99|310.84|310.99|310.84|311.04|310.89|310.84|310.69|26
1718290500000|2024-06-13 14:55:00|310.94|310.79|310.89|310.74|310.99|310.84|310.89|310.74|19
1718290800000|2024-06-13 15:00:00|310.84|310.69|310.74|310.59|310.89|310.74|310.74|310.59|28
1718291100000|2024-06-13 15:05:00|310.69|310.54|310.84|310.64|310.89|310.74|310.69|310.54|35
1718291400000|2024-06-13 15:10:00|310.79|310.69|310.79|310.64|310.89|310.74|310.79|310.64|21
1718291700000|2024-06-13 15:15:00|310.74|310.59|310.64|310.49|310.74|310.59|310.64|310.44|45
1718292000000|2024-06-13 15:20:00|310.69|310.54|310.79|310.64|310.79|310.64|310.64|310.49|60
1718292300000|2024-06-13 15:25:00|310.84|310.69|310.79|310.59|310.84|310.69|310.69|310.54|72
1718292600000|2024-06-13 15:30:00|310.74|310.64|311.09|310.94|311.14|310.94|310.74|310.59|55
1718292900000|2024-06-13 15:35:00|311.04|310.89|310.94|310.79|311.09|310.94|310.94|310.74|20
1718293200000|2024-06-13 15:40:00|310.99|310.84|310.99|310.84|311.04|310.89|310.94|310.79|14
1718293500000|2024-06-13 15:45:00|311.04|310.89|310.99|310.79|311.04|310.89|310.89|310.74|13
1718293800000|2024-06-13 15:50:00|310.94|310.84|310.89|310.74|310.99|310.84|310.89|310.74|5
1718294100000|2024-06-13 15:55:00|310.94|310.79|310.84|310.64|310.94|310.79|310.79|310.64|14
1718294400000|2024-06-13 16:00:00|310.79|310.59|310.59|310.44|310.84|310.64|310.59|310.44|46
1718294700000|2024-06-13 16:05:00|310.64|310.49|310.64|310.49|310.79|310.59|310.59|310.44|9
1718295000000|2024-06-13 16:10:00|310.69|310.54|310.74|310.59|310.74|310.59|310.64|310.49|22
1718295300000|2024-06-13 16:15:00|310.69|310.54|310.64|310.44|310.74|310.54|310.59|310.44|12
1718295600000|2024-06-13 16:20:00|310.69|310.49|310.49|310.29|310.69|310.54|310.44|310.29|79
1718295900000|2024-06-13 16:25:00|310.44|310.34|310.34|310.19|310.49|310.34|310.34|310.19|34
1718296200000|2024-06-13 16:30:00|310.39|310.24|310.59|310.39|310.59|310.39|310.34|310.19|26
1718296500000|2024-06-13 16:35:00|310.54|310.44|310.59|310.39|310.59|310.44|310.44|310.29|11
1718296800000|2024-06-13 16:40:00|310.54|310.34|310.59|310.39|310.59|310.39|310.49|310.34|4
1718297100000|2024-06-13 16:45:00|310.64|310.44|310.54|310.34|310.64|310.49|310.49|310.34|5
1718297400000|2024-06-13 16:50:00|310.59|310.39|310.69|310.54|310.69|310.54|310.54|310.34|5
1718297700000|2024-06-13 16:55:00|310.64|310.49|310.79|310.64|310.89|310.74|310.64|310.44|43
1718298000000|2024-06-13 17:00:00|310.74|310.59|310.84|310.64|310.89|310.69|310.74|310.54|6
1718298300000|2024-06-13 17:05:00|310.89|310.69|310.79|310.59|310.89|310.74|310.74|310.59|8
1718298600000|2024-06-13 17:10:00|310.84|310.64|310.94|310.79|310.99|310.84|310.79|310.59|26
1718298900000|2024-06-13 17:15:00|310.89|310.74|310.84|310.64|310.89|310.74|310.79|310.64|5
1718299200000|2024-06-13 17:20:00|310.79|310.69|310.89|310.69|310.89|310.74|310.79|310.64|8
1718299500000|2024-06-13 17:25:00|310.84|310.74|310.79|310.64|310.94|310.74|310.79|310.59|23
1718299800000|2024-06-13 17:30:00|310.84|310.69|310.79|310.64|310.84|310.69|310.79|310.59|7
1718300100000|2024-06-13 17:35:00|310.74|310.59|310.84|310.69|310.84|310.69|310.74|310.59|16
1718300400000|2024-06-13 17:40:00|310.89|310.74|310.89|310.74|310.89|310.74|310.84|310.69|12
1718300700000|2024-06-13 17:45:00|310.84|310.69|310.89|310.74|310.89|310.74|310.84|310.69|7
1718301000000|2024-06-13 17:50:00|310.94|310.79|310.94|310.79|310.94|310.79|310.94|310.79|2
1718301300000|2024-06-13 17:55:00|310.99|310.84|310.99|310.84|310.99|310.84|310.94|310.79|8
1718301600000|2024-06-13 18:00:00|310.94|310.79|310.94|310.74|310.99|310.84|310.89|310.74|8
1718301900000|2024-06-13 18:05:00|310.89|310.79|311.14|310.99|311.14|310.99|310.89|310.74|41
1718302200000|2024-06-13 18:10:00|311.19|311.04|311.09|310.89|311.19|311.04|310.99|310.84|11
1718302500000|2024-06-13 18:15:00|311.04|310.94|310.94|310.79|311.09|310.94|310.94|310.79|5
1718302800000|2024-06-13 18:20:00|310.99|310.84|311.04|310.89|311.09|310.89|310.94|310.79|8
1718303100000|2024-06-13 18:25:00|311.09|310.84|310.99|310.84|311.09|310.89|310.99|310.79|7
1718303400000|2024-06-13 18:30:00|311.04|310.89|311.04|310.89|311.09|310.94|310.99|310.84|16
1718303700000|2024-06-13 18:35:00|311.09|310.94|311.04|310.84|311.09|310.94|310.99|310.79|9
1718304000000|2024-06-13 18:40:00|310.99|310.89|311.09|310.94|311.09|310.94|310.99|310.84|5
1718304300000|2024-06-13 18:45:00|311.04|310.89|311.04|310.89|311.04|310.89|310.99|310.84|11
1718304600000|2024-06-13 18:50:00|311.09|310.84|311.09|310.94|311.09|310.94|311.04|310.84|8
1718304900000|2024-06-13 18:55:00|311.04|310.89|311.09|310.94|311.09|310.94|311.04|310.89|7
1718305200000|2024-06-13 19:00:00|311.04|310.89|311.14|310.99|311.14|310.99|311.04|310.89|11
1718305500000|2024-06-13 19:05:00|311.19|311.04|311.19|311.04|311.24|311.04|311.14|310.94|16
1718305800000|2024-06-13 19:10:00|311.14|310.94|311.09|310.94|311.19|310.99|311.09|310.94|8
1718306100000|2024-06-13 19:15:00|311.04|310.89|311.14|310.99|311.14|310.99|311.04|310.89|15
1718306400000|2024-06-13 19:20:00|311.19|311.04|311.24|311.04|311.24|311.09|311.14|310.99|6
1718306700000|2024-06-13 19:25:00|311.19|310.99|311.09|310.94|311.24|310.99|311.09|310.94|16
1718307000000|2024-06-13 19:30:00|311.04|310.89|311.09|310.89|311.09|310.94|311.04|310.89|4
1718307300000|2024-06-13 19:35:00|311.04|310.94|311.09|310.94|311.09|310.94|311.04|310.89|4
1718307600000|2024-06-13 19:40:00|311.14|310.99|311.09|310.89|311.14|310.99|311.04|310.89|10
1718307900000|2024-06-13 19:45:00|311.14|310.94|311.09|310.94|311.19|311.04|311.09|310.94|50
1718308200000|2024-06-13 19:50:00|311.14|310.99|311.14|310.99|311.19|311.04|311.09|310.94|48
1718308500000|2024-06-13 19:55:00|311.19|311.04|311.09|310.89|311.24|311.04|311.09|310.89|81
1718308800000|2024-06-13 20:00:00|311.04|310.94|311.09|310.94|311.14|310.94|311.04|310.89|7
1718309100000|2024-06-13 20:05:00|311.14|310.99|311.04|310.84|311.19|311.04|310.99|310.84|1
1718309400000|2024-06-13 20:10:00|310.99||310.99||311.04||310.99||2
1718309700000|2024-06-13 20:15:00|311.04|310.89|310.99|310.84|311.04|310.89|310.99|310.84|2
1718310000000|2024-06-13 20:20:00|311.04||311.04||311.04||310.99||1
1718310300000|2024-06-13 20:25:00||310.89||310.84||310.89||310.84|1
1718310600000|2024-06-13 20:30:00|310.99||310.99||311.04||310.99||1
1718310900000|2024-06-13 20:35:00|||||||||1
1718311200000|2024-06-13 20:40:00|310.94|310.79|311.04|310.84|311.04|310.84|310.94|310.79|3
1718311500000|2024-06-13 20:45:00||310.79||310.79||310.79||310.79|2
1718311800000|2024-06-13 20:50:00||310.74||310.74||310.74||310.74|2
1718312100000|2024-06-13 20:55:00|311.14|310.84|311.24|310.89|311.24|310.89|311.14|310.79|2
1718312400000|2024-06-13 21:00:00|311.29|310.79|311.34|310.64|311.34|310.79|311.29|310.64|0
1718313000000|2024-06-13 21:10:00|311.36|310.66|311.31|310.71|311.36|310.71|311.31|310.66|0
1718316000000|2024-06-13 22:00:00|311.21|310.61|311.21|310.61|311.31|310.71|311.21|310.61|0
1718316300000|2024-06-13 22:05:00|311.31|310.71|311.21|310.61|311.31|310.71|311.21|310.61|0
1718316600000|2024-06-13 22:10:00|311.31|310.71|311.31|310.71|311.31|310.71|311.21|310.61|0
1718317200000|2024-06-13 22:20:00|311.41|310.81|311.41|310.81|311.41|310.81|311.41|310.81|0
1718317500000|2024-06-13 22:25:00|311.31|310.71|311.31|310.71|311.41|310.81|311.31|310.71|0
1718317800000|2024-06-13 22:30:00|311.41|310.81|311.41|310.81|311.41|310.81|311.41|310.81|0
1718318100000|2024-06-13 22:35:00|311.31|310.71|311.31|310.71|311.31|310.71|311.31|310.71|0
1718318400000|2024-06-13 22:40:00|311.41|310.81|311.41|310.81|311.41|310.81|311.31|310.71|0
1718319000000|2024-06-13 22:50:00|311.31|310.71|311.31|310.71|311.31|310.71|311.31|310.71|0
1718319300000|2024-06-13 22:55:00|311.41|310.81|311.31|310.71|311.41|310.81|311.31|310.71|0
1718319600000|2024-06-13 23:00:00|311.41|310.81|311.31|310.71|311.41|310.81|311.31|310.71|0
1718320500000|2024-06-13 23:15:00|311.41|310.81|311.41|310.81|311.41|310.81|311.41|310.81|0
1718321100000|2024-06-13 23:25:00|311.21|310.61|311.21|310.61|311.21|310.61|311.21|310.61|0
1718322300000|2024-06-13 23:45:00|311.31|310.71|311.31|310.71|311.31|310.71|311.21|310.61|0
1718322600000|2024-06-13 23:50:00|311.21|310.61|311.21|310.61|311.21|310.61|311.21|310.61|0
1718322900000|2024-06-13 23:55:00|311.31|310.71|311.21|310.61|311.31|310.71|311.21|310.61|0
1718323200000|2024-06-14 00:00:00|311.31|310.71|311.31|310.71|311.31|310.71|311.21|310.61|0
1718323500000|2024-06-14 00:05:00|311.21|310.61|311.21|310.61|311.21|310.61|311.21|310.61|0
1718324700000|2024-06-14 00:25:00|311.31|310.71|311.41|310.81|311.51|310.91|311.31|310.71|0
1718325000000|2024-06-14 00:30:00|311.36|311.01|310.11|309.91|311.36|311.01|310.06|309.86|394
1718325300000|2024-06-14 00:35:00|310.16|309.96|310.01|309.86|310.21|310.01|309.86|309.71|429
1718325600000|2024-06-14 00:40:00|310.06|309.91|309.56|309.41|310.11|309.96|309.56|309.41|458
1718325900000|2024-06-14 00:45:00|309.61|309.36|310.01|309.81|310.11|309.91|309.31|309.16|1005
1718326200000|2024-06-14 00:50:00|309.96|309.86|310.31|310.16|310.36|310.21|309.96|309.81|449
1718326500000|2024-06-14 00:55:00|310.36|310.21|310.06|309.91|310.36|310.21|310.01|309.86|289
1718326800000|2024-06-14 01:00:00|310.26|310.11|310.56|310.41|310.71|310.51|310.26|310.06|576
1718327100000|2024-06-14 01:05:00|310.61|310.36|310.76|310.61|310.76|310.61|310.61|310.36|119
1718327400000|2024-06-14 01:10:00|310.81|310.66|310.96|310.81|310.96|310.81|310.66|310.51|287
1718327700000|2024-06-14 01:15:00|311.01|310.86|311.11|310.96|311.11|310.96|310.91|310.76|215
1718328000000|2024-06-14 01:20:00|311.06|310.91|311.36|311.21|311.46|311.26|311.01|310.86|260
1718328300000|2024-06-14 01:25:00|311.41|311.26|311.06|310.91|311.41|311.26|310.91|310.76|662
1718328600000|2024-06-14 01:30:00|311.01|310.86|310.81|310.61|311.11|310.96|310.71|310.56|276
1718328900000|2024-06-14 01:35:00|310.86|310.66|310.61|310.46|310.91|310.76|310.61|310.46|196
1718329200000|2024-06-14 01:40:00|310.66|310.51|310.76|310.61|310.86|310.71|310.66|310.51|107
1718329500000|2024-06-14 01:45:00|310.71|310.56|310.81|310.66|310.91|310.76|310.71|310.56|98
1718329800000|2024-06-14 01:50:00|310.76|310.61|310.96|310.81|311.06|310.91|310.76|310.61|159
1718330100000|2024-06-14 01:55:00|311.01|310.86|311.01|310.86|311.06|310.91|310.91|310.71|103
1718330400000|2024-06-14 02:00:00|311.06|310.76|310.81|310.66|311.06|310.81|310.81|310.66|97
1718330700000|2024-06-14 02:05:00|310.86|310.71|310.66|310.51|310.86|310.71|310.61|310.46|187
1718331000000|2024-06-14 02:10:00|310.61|310.46|310.61|310.46|310.66|310.51|310.51|310.36|165
1718331300000|2024-06-14 02:15:00|310.56|310.41|310.61|310.46|310.66|310.51|310.56|310.36|132
1718331600000|2024-06-14 02:20:00|310.56|310.41|310.36|310.21|310.56|310.41|310.26|310.06|222
1718331900000|2024-06-14 02:25:00|310.41|310.26|310.41|310.26|310.41|310.26|310.26|310.06|120
1718332200000|2024-06-14 02:30:00|310.46|310.31|310.41|310.26|310.46|310.31|310.31|310.16|127
1718332500000|2024-06-14 02:35:00|310.46|310.31|310.41|310.26|310.51|310.36|310.41|310.26|106
1718332800000|2024-06-14 02:40:00|310.46|310.31|310.36|310.21|310.46|310.31|310.36|310.16|105
1718333100000|2024-06-14 02:45:00|310.41|310.26|310.31|310.16|310.41|310.26|310.26|310.11|153
1718333400000|2024-06-14 02:50:00|310.36|310.21|310.36|310.21|310.46|310.31|310.36|310.21|107
1718333700000|2024-06-14 02:55:00|310.41|310.26|310.26|310.11|310.41|310.26|310.26|310.11|95
1718334000000|2024-06-14 03:00:00|310.21|310.01|310.21|310.06|310.21|310.06|310.16|310.01|94
1718334300000|2024-06-14 03:05:00|310.26|310.11|310.11|309.96|310.26|310.11|310.11|309.96|158
1718334600000|2024-06-14 03:10:00|310.16|310.01|310.31|310.16|310.31|310.16|310.11|309.96|146
1718334900000|2024-06-14 03:15:00|310.26|310.11|310.21|310.06|310.26|310.11|310.21|310.01|134
1718335200000|2024-06-14 03:20:00|310.26|310.01|310.11|309.96|310.26|310.01|310.06|309.91|153
1718335500000|2024-06-14 03:25:00|310.06|309.91|310.01|309.86|310.06|309.91|310.01|309.86|128
1718335800000|2024-06-14 03:30:00|310.06|309.91|310.01|309.86|310.11|309.96|309.91|309.76|204
1718336100000|2024-06-14 03:35:00|309.96|309.81|309.96|309.81|310.01|309.86|309.91|309.76|86
1718336400000|2024-06-14 03:40:00|310.01|309.86|309.96|309.81|310.01|309.86|309.96|309.81|128
1718336700000|2024-06-14 03:45:00|310.01|309.86|310.01|309.86|310.11|309.96|310.01|309.86|163
1718337000000|2024-06-14 03:50:00|310.06|309.91|310.01|309.86|310.11|309.96|310.01|309.86|107
1718337300000|2024-06-14 03:55:00|310.06|309.91|310.01|309.86|310.06|309.91|309.96|309.81|122
1718337600000|2024-06-14 04:00:00|309.96|309.81|309.91|309.76|309.96|309.81|309.91|309.71|87
1718337900000|2024-06-14 04:05:00|309.86|309.71|309.76|309.61|309.91|309.76|309.76|309.61|104
1718338200000|2024-06-14 04:10:00|309.71|309.56|309.66|309.51|309.71|309.56|309.61|309.46|142
1718338500000|2024-06-14 04:15:00|309.71|309.56|309.66|309.51|309.76|309.61|309.66|309.51|103
1718338800000|2024-06-14 04:20:00|309.71|309.56|309.61|309.46|309.71|309.56|309.61|309.46|106
1718339100000|2024-06-14 04:25:00|309.66|309.51|309.76|309.56|309.76|309.61|309.66|309.51|102
1718339400000|2024-06-14 04:30:00|309.71|309.51|309.76|309.61|309.76|309.61|309.66|309.51|66
1718339700000|2024-06-14 04:35:00|309.86|309.71|309.76|309.61|309.86|309.71|309.76|309.61|109
1718340000000|2024-06-14 04:40:00|309.71|309.56|309.81|309.66|309.91|309.71|309.71|309.56|168
1718340300000|2024-06-14 04:45:00|309.86|309.71|309.76|309.61|309.86|309.71|309.76|309.61|60
1718340600000|2024-06-14 04:50:00|309.81|309.66|309.86|309.71|309.86|309.71|309.81|309.66|164
1718340900000|2024-06-14 04:55:00|309.91|309.76|309.86|309.71|309.91|309.76|309.86|309.71|178
1718341200000|2024-06-14 05:00:00|309.91|309.76|310.11|309.96|310.16|310.01|309.91|309.76|207
1718341500000|2024-06-14 05:05:00|310.06|309.91|310.06|309.91|310.11|309.96|309.96|309.81|155
1718341800000|2024-06-14 05:10:00|310.11|309.96|310.16|310.01|310.16|310.01|310.11|309.96|82
1718342100000|2024-06-14 05:15:00|310.21|309.96|310.11|309.96|310.21|309.96|310.11|309.96|42
1718342400000|2024-06-14 05:20:00|310.16|310.01|310.06|309.91|310.16|310.01|310.01|309.86|106
1718342700000|2024-06-14 05:25:00|310.11|309.96|310.06|309.91|310.21|310.06|310.01|309.86|228
1718343000000|2024-06-14 05:30:00|310.11|309.96|310.01|309.86|310.16|310.01|310.01|309.86|61
1718343300000|2024-06-14 05:35:00|310.06|309.91|310.01|309.86|310.11|309.96|309.96|309.81|107
1718343600000|2024-06-14 05:40:00|310.06|309.91|310.01|309.86|310.06|309.91|310.01|309.86|71
1718343900000|2024-06-14 05:45:00|310.06|309.91|310.01|309.86|310.06|309.91|309.96|309.81|105
1718344200000|2024-06-14 05:50:00|310.06|309.91|310.11|309.96|310.16|310.01|310.01|309.86|164
1718344500000|2024-06-14 05:55:00|310.06|309.91|310.01|309.86|310.16|310.01|310.01|309.86|133
1718344800000|2024-06-14 06:00:00|309.96|309.81|310.01|309.86|310.06|309.86|309.91|309.76|141
1718345100000|2024-06-14 06:05:00|310.06|309.91|310.01|309.86|310.06|309.91|310.01|309.81|69
1718345400000|2024-06-14 06:10:00|310.06|309.91|309.91|309.76|310.06|309.91|309.91|309.76|126
1718345700000|2024-06-14 06:15:00|309.96|309.81|310.01|309.86|310.01|309.86|309.96|309.76|56
1718346000000|2024-06-14 06:20:00|310.06|309.81|309.91|309.76|310.06|309.81|309.91|309.76|150
1718346300000|2024-06-14 06:25:00|309.96|309.81|309.96|309.81|310.01|309.81|309.91|309.76|122
1718346600000|2024-06-14 06:30:00|310.01|309.86|309.96|309.81|310.01|309.86|309.96|309.81|63
1718346900000|2024-06-14 06:35:00|309.91|309.76|309.91|309.76|309.91|309.76|309.91|309.76|107
1718347200000|2024-06-14 06:40:00|309.86|309.71|309.71|309.56|309.91|309.76|309.71|309.56|162
1718347500000|2024-06-14 06:45:00|309.66|309.51|309.56|309.41|309.71|309.56|309.56|309.41|191
1718347800000|2024-06-14 06:50:00|309.61|309.36|309.56|309.41|309.61|309.41|309.46|309.31|223
1718348100000|2024-06-14 06:55:00|309.51|309.36|309.46|309.31|309.56|309.41|309.41|309.26|232
1718348400000|2024-06-14 07:00:00|309.51|309.36|309.61|309.46|309.61|309.46|309.46|309.31|218
1718348700000|2024-06-14 07:05:00|309.56|309.41|309.56|309.41|309.61|309.46|309.51|309.36|164
1718349000000|2024-06-14 07:10:00|309.51|309.36|309.46|309.31|309.56|309.41|309.46|309.31|85
1718349300000|2024-06-14 07:15:00|309.41|309.26|309.26|309.11|309.46|309.31|309.21|309.06|238
1718349600000|2024-06-14 07:20:00|309.31|309.16|309.26|309.11|309.41|309.26|309.26|309.11|119
1718349900000|2024-06-14 07:25:00|309.31|309.16|309.41|309.26|309.41|309.26|309.26|309.11|189
1718350200000|2024-06-14 07:30:00|309.46|309.31|309.41|309.26|309.46|309.31|309.31|309.16|171
1718350500000|2024-06-14 07:35:00|309.46|309.31|309.46|309.31|309.61|309.41|309.41|309.26|535
1718350800000|2024-06-14 07:40:00|309.41|309.26|309.41|309.26|309.46|309.31|309.36|309.21|149
1718351100000|2024-06-14 07:45:00|309.36|309.21|309.51|309.31|309.51|309.36|309.31|309.16|309
1718351400000|2024-06-14 07:50:00|309.46|309.36|309.41|309.26|309.51|309.36|309.36|309.21|112
1718351700000|2024-06-14 07:55:00|309.46|309.31|309.36|309.21|309.51|309.36|309.36|309.16|130
1718352000000|2024-06-14 08:00:00|309.31|309.16|309.21|309.06|309.36|309.21|309.21|309.06|174
1718352300000|2024-06-14 08:05:00|309.26|309.11|309.16|309.01|309.26|309.11|309.01|308.86|480
1718352600000|2024-06-14 08:10:00|309.21|309.06|309.31|309.16|309.31|309.16|309.16|309.01|137
1718352900000|2024-06-14 08:15:00|309.36|309.21|309.36|309.21|309.46|309.26|309.31|309.16|170
1718353200000|2024-06-14 08:20:00|309.31|309.16|309.21|309.06|309.36|309.21|309.21|309.01|210
1718353500000|2024-06-14 08:25:00|309.16|309.01|309.26|309.11|309.26|309.11|309.16|309.01|159
1718353800000|2024-06-14 08:30:00|309.31|309.16|309.26|309.11|309.31|309.16|309.26|309.06|139
1718354100000|2024-06-14 08:35:00|309.31|309.16|309.26|309.11|309.31|309.16|309.26|309.11|139
1718354400000|2024-06-14 08:40:00|309.31|309.16|309.36|309.16|309.41|309.26|309.31|309.16|187
1718354700000|2024-06-14 08:45:00|309.31|309.11|309.31|309.16|309.36|309.16|309.26|309.11|148
1718355000000|2024-06-14 08:50:00|309.36|309.21|309.31|309.16|309.36|309.21|309.31|309.16|112
1718355300000|2024-06-14 08:55:00|309.36|309.21|309.26|309.11|309.36|309.21|309.21|309.06|184
1718355600000|2024-06-14 09:00:00|309.31|309.16|309.16|309.01|309.31|309.16|309.16|309.01|394
1718355900000|2024-06-14 09:05:00|309.11|308.96|309.26|309.11|309.31|309.16|309.11|308.96|553
1718356200000|2024-06-14 09:10:00|309.31|309.16|309.31|309.16|309.36|309.21|309.26|309.11|128
1718356500000|2024-06-14 09:15:00|309.26|309.11|309.21|309.01|309.36|309.21|309.21|309.01|121
1718356800000|2024-06-14 09:20:00|309.41|308.81|309.51|308.91|309.61|309.01|309.41|308.81|0
1718357100000|2024-06-14 09:25:00|309.41|308.81|309.41|308.81|309.51|308.91|309.41|308.81|10
1718357400000|2024-06-14 09:30:00|309.31|308.71|309.31|308.71|309.41|308.81|309.31|308.71|0
1718357700000|2024-06-14 09:35:00|309.21|308.61|309.21|308.61|309.21|308.61|309.21|308.61|0
1718358000000|2024-06-14 09:40:00|309.11|308.51|309.11|308.51|309.21|308.61|309.11|308.51|0
1718358300000|2024-06-14 09:45:00|309.21|308.61|309.21|308.61|309.31|308.71|309.11|308.51|0
1718358600000|2024-06-14 09:50:00|309.01|308.81|308.86|308.71|309.01|308.86|308.86|308.71|14
1718358900000|2024-06-14 09:55:00|308.91|308.76|308.71|308.56|308.91|308.76|308.71|308.56|21
1718359200000|2024-06-14 10:00:00|308.66|308.51|308.41|308.26|308.71|308.51|308.31|308.16|96
1718359500000|2024-06-14 10:05:00|308.46|308.31|308.56|308.41|308.61|308.41|308.46|308.26|28
1718359800000|2024-06-14 10:10:00|308.51|308.36|308.36|308.21|308.61|308.41|308.31|308.16|90
1718360100000|2024-06-14 10:15:00|308.41|308.26|308.31|308.16|308.51|308.31|308.26|308.11|67
1718360400000|2024-06-14 10:20:00|308.26|308.11|308.26|308.06|308.36|308.21|308.16|308.01|82
1718360700000|2024-06-14 10:25:00|308.21|308.11|308.36|308.16|308.36|308.21|308.16|308.01|11
1718361000000|2024-06-14 10:30:00|308.41|308.21|308.41|308.26|308.41|308.26|308.36|308.16|5
1718361300000|2024-06-14 10:35:00|308.46|308.31|308.46|308.31|308.56|308.41|308.36|308.21|32
1718361600000|2024-06-14 10:40:00|308.51|308.36|308.51|308.31|308.51|308.36|308.41|308.26|7
1718361900000|2024-06-14 10:45:00|308.46|308.36|308.51|308.31|308.56|308.36|308.46|308.31|2
1718362200000|2024-06-14 10:50:00|308.46|308.36|308.46|308.31|308.56|308.41|308.41|308.26|18
1718362500000|2024-06-14 10:55:00|308.41|308.26|308.31|308.16|308.41|308.31|308.26|308.11|17
1718362800000|2024-06-14 11:00:00|308.36|308.21|308.26|308.11|308.36|308.21|308.21|308.06|22
1718363100000|2024-06-14 11:05:00|308.21|308.06|308.16|307.96|308.26|308.11|308.06|307.91|43
1718363400000|2024-06-14 11:10:00|308.21|308.01|308.21|308.01|308.26|308.06|308.11|307.91|19
1718363700000|2024-06-14 11:15:00|308.16|308.06|308.16|308.01|308.21|308.06|308.11|307.96|6
1718364000000|2024-06-14 11:20:00|308.21|308.06|308.41|308.21|308.41|308.26|308.16|308.06|12
1718364300000|2024-06-14 11:25:00|308.46|308.26|308.51|308.36|308.51|308.36|308.46|308.21|3
1718364600000|2024-06-14 11:30:00|308.56|308.41|308.66|308.51|308.66|308.51|308.51|308.36|35
1718364900000|2024-06-14 11:35:00|308.61|308.46|308.56|308.36|308.71|308.56|308.51|308.36|39
1718365200000|2024-06-14 11:40:00|308.51|308.41|308.36|308.21|308.56|308.41|308.36|308.21|35
1718365500000|2024-06-14 11:45:00|308.31|308.16|308.41|308.21|308.41|308.26|308.31|308.16|68
1718365800000|2024-06-14 11:50:00|308.36|308.16|308.46|308.31|308.46|308.31|308.31|308.11|25
1718366100000|2024-06-14 11:55:00|308.41|308.26|308.26|308.11|308.41|308.26|308.26|308.06|54
1718366400000|2024-06-14 12:00:00|308.31|308.16|308.21|308.06|308.31|308.16|308.21|308.01|32
1718366700000|2024-06-14 12:05:00|308.26|308.11|308.36|308.21|308.36|308.21|308.26|308.11|18
1718367000000|2024-06-14 12:10:00|308.41|308.26|308.41|308.26|308.46|308.31|308.31|308.16|18
1718367300000|2024-06-14 12:15:00|308.36|308.21|308.46|308.31|308.51|308.36|308.36|308.21|6
1718367600000|2024-06-14 12:20:00|308.51|308.36|308.61|308.41|308.61|308.46|308.46|308.31|9
1718367900000|2024-06-14 12:25:00|308.56|308.46|308.56|308.41|308.56|308.46|308.46|308.31|16
1718368200000|2024-06-14 12:30:00|308.61|308.46|308.51|308.31|308.66|308.51|308.41|308.26|31
1718368500000|2024-06-14 12:35:00|308.46|308.26|308.61|308.41|308.66|308.51|308.41|308.26|12
1718368800000|2024-06-14 12:40:00|308.56|308.46|308.66|308.46|308.66|308.46|308.51|308.36|3
1718369100000|2024-06-14 12:45:00|308.71|308.51|308.66|308.46|308.76|308.56|308.61|308.46|2
1718369400000|2024-06-14 12:50:00|308.61|308.51|308.66|308.46|308.71|308.51|308.61|308.46|3
1718369700000|2024-06-14 12:55:00|308.71|308.51|308.76|308.56|308.76|308.61|308.66|308.46|39
1718370000000|2024-06-14 13:00:00|308.81|308.61|308.56|308.41|308.81|308.61|308.56|308.36|31
1718370300000|2024-06-14 13:05:00|308.61|308.46|308.56|308.41|308.66|308.51|308.51|308.36|18
1718370600000|2024-06-14 13:10:00|308.61|308.46|308.56|308.36|308.61|308.46|308.51|308.36|22
1718370900000|2024-06-14 13:15:00|308.51|308.41|308.46|308.31|308.56|308.41|308.41|308.26|31
1718371200000|2024-06-14 13:20:00|308.51|308.36|308.46|308.31|308.51|308.36|308.46|308.31|19
1718371500000|2024-06-14 13:25:00|308.51|308.36|308.51|308.31|308.56|308.36|308.46|308.31|26
1718371800000|2024-06-14 13:30:00|308.46|308.36|308.61|308.46|308.66|308.51|308.41|308.26|43
1718372100000|2024-06-14 13:35:00|308.66|308.51|308.71|308.56|308.71|308.56|308.46|308.26|49
1718372400000|2024-06-14 13:40:00|308.66|308.51|308.61|308.46|308.81|308.66|308.56|308.41|94
1718372700000|2024-06-14 13:45:00|308.56|308.41|308.51|308.31|308.66|308.51|308.46|308.26|22
1718373000000|2024-06-14 13:50:00|308.46|308.26|308.26|308.11|308.46|308.26|308.21|308.01|38
1718373300000|2024-06-14 13:55:00|308.31|308.16|308.51|308.36|308.51|308.36|308.26|308.11|32
1718373600000|2024-06-14 14:00:00|308.46|308.21|308.26|308.11|308.46|308.21|308.11|307.96|38
1718373900000|2024-06-14 14:05:00|308.31|308.16|308.21|308.06|308.36|308.16|308.16|307.96|22
1718374200000|2024-06-14 14:10:00|308.26|308.11|308.21|308.01|308.31|308.11|308.11|307.96|23
1718374500000|2024-06-14 14:15:00|308.16|308.06|308.31|308.16|308.36|308.21|308.16|308.01|20
1718374800000|2024-06-14 14:20:00|308.36|308.21|308.41|308.21|308.41|308.26|308.26|308.11|14
1718375100000|2024-06-14 14:25:00|308.36|308.26|308.36|308.16|308.41|308.26|308.26|308.11|13
1718375400000|2024-06-14 14:30:00|308.31|308.21|308.21|308.06|308.36|308.21|308.16|307.96|28
1718375700000|2024-06-14 14:35:00|308.16|308.01|308.16|308.01|308.21|308.06|308.11|307.96|15
1718376000000|2024-06-14 14:40:00|308.21|308.06|308.26|308.11|308.31|308.11|308.16|308.01|76
1718376300000|2024-06-14 14:45:00|308.31|308.16|308.46|308.31|308.51|308.36|308.26|308.11|46
1718376600000|2024-06-14 14:50:00|308.41|308.26|308.66|308.51|308.71|308.56|308.41|308.26|32
1718376900000|2024-06-14 14:55:00|308.71|308.56|308.71|308.56|308.71|308.56|308.66|308.51|18
1718377200000|2024-06-14 15:00:00|308.66|308.51|308.86|308.66|308.91|308.76|308.61|308.46|30
1718377500000|2024-06-14 15:05:00|308.81|308.71|308.76|308.61|308.86|308.71|308.76|308.61|19
1718377800000|2024-06-14 15:10:00|308.81|308.66|308.86|308.71|309.01|308.86|308.81|308.66|62
1718378100000|2024-06-14 15:15:00|308.91|308.76|308.96|308.76|309.01|308.81|308.81|308.66|25
1718378400000|2024-06-14 15:20:00|308.91|308.81|309.01|308.86|309.06|308.86|308.86|308.71|23
1718378700000|2024-06-14 15:25:00|308.96|308.81|309.16|308.96|309.16|309.01|308.96|308.81|80
1718379000000|2024-06-14 15:30:00|309.21|309.01|309.01|308.86|309.21|309.01|308.96|308.81|43
1718379300000|2024-06-14 15:35:00|308.96|308.81|308.81|308.66|309.01|308.86|308.81|308.66|45
1718379600000|2024-06-14 15:40:00|308.86|308.71|308.76|308.61|308.91|308.71|308.71|308.51|22
1718379900000|2024-06-14 15:45:00|308.71|308.56|308.66|308.51|308.76|308.61|308.61|308.46|7
1718380200000|2024-06-14 15:50:00|308.61|308.46|308.76|308.56|308.76|308.61|308.61|308.46|14
1718380500000|2024-06-14 15:55:00|308.71|308.61|308.96|308.81|309.01|308.86|308.71|308.56|14
1718380800000|2024-06-14 16:00:00|308.91|308.76|308.91|308.76|308.96|308.76|308.86|308.71|7
1718381100000|2024-06-14 16:05:00|308.96|308.81|308.91|308.76|308.96|308.81|308.86|308.71|6
1718381400000|2024-06-14 16:10:00|308.96|308.81|309.06|308.91|309.11|308.91|308.96|308.81|21
1718381700000|2024-06-14 16:15:00|309.01|308.86|308.86|308.66|309.06|308.91|308.81|308.61|11
1718382000000|2024-06-14 16:20:00|308.81|308.71|308.86|308.66|308.86|308.71|308.81|308.66|4
1718382300000|2024-06-14 16:25:00|308.81|308.61|308.71|308.56|308.81|308.66|308.71|308.56|12
1718382600000|2024-06-14 16:30:00|308.66|308.51|308.71|308.56|308.71|308.56|308.61|308.46|10
1718382900000|2024-06-14 16:35:00|308.76|308.61|308.86|308.71|308.91|308.76|308.76|308.61|15
1718383200000|2024-06-14 16:40:00|308.81|308.66|308.96|308.81|308.96|308.81|308.81|308.66|6
1718383500000|2024-06-14 16:45:00|309.01|308.76|308.86|308.71|309.01|308.76|308.81|308.66|12
1718383800000|2024-06-14 16:50:00|308.91|308.76|308.91|308.71|309.01|308.81|308.86|308.66|2
1718384100000|2024-06-14 16:55:00|308.96|308.76|308.91|308.71|308.96|308.81|308.91|308.71|1
1718384400000|2024-06-14 17:00:00|308.96|308.76|308.96|308.81|309.01|308.86|308.96|308.76|6
1718384700000|2024-06-14 17:05:00|309.01|308.86|309.11|308.91|309.16|308.96|308.96|308.81|11
1718385000000|2024-06-14 17:10:00|309.06|308.96|309.16|309.01|309.21|309.01|309.06|308.86|30
1718385300000|2024-06-14 17:15:00|309.21|308.96|309.21|309.01|309.26|309.11|309.11|308.96|39
1718385600000|2024-06-14 17:20:00|309.26|309.06|309.11|308.91|309.26|309.11|309.06|308.91|13
1718385900000|2024-06-14 17:25:00|309.06|308.96|309.11|308.96|309.16|309.01|309.06|308.91|6
1718386200000|2024-06-14 17:30:00|309.16|309.01|309.16|309.01|309.16|309.01|309.11|308.91|10
1718386500000|2024-06-14 17:35:00|309.21|309.06|309.21|309.01|309.21|309.06|309.16|309.01|13
1718386800000|2024-06-14 17:40:00|309.16|309.06|309.11|308.96|309.21|309.06|309.06|308.91|8
1718387100000|2024-06-14 17:45:00|309.16|309.01|309.11|308.96|309.16|309.01|309.11|308.96|15
1718387400000|2024-06-14 17:50:00|309.16|309.01|309.16|309.01|309.16|309.01|309.11|309.01|4
1718387700000|2024-06-14 17:55:00|309.11|308.96|309.11|308.96|309.16|308.96|309.01|308.86|28
1718388000000|2024-06-14 18:00:00|309.06|308.91|309.11|308.91|309.11|308.91|309.01|308.86|11
1718388300000|2024-06-14 18:05:00|309.16|308.96|309.01|308.86|309.16|309.01|308.96|308.81|19
1718388600000|2024-06-14 18:10:00|309.06|308.81|308.96|308.81|309.06|308.91|308.96|308.81|1
1718388900000|2024-06-14 18:15:00|308.91|308.76|309.06|308.91|309.06|308.91|308.86|308.71|13
1718389200000|2024-06-14 18:20:00|309.11|308.96|309.11|308.91|309.11|308.96|309.06|308.91|15
1718389500000|2024-06-14 18:25:00|309.16|308.96|309.06|308.91|309.16|308.96|309.06|308.86|12
1718389800000|2024-06-14 18:30:00|309.11|308.86|309.11|308.91|309.11|308.96|309.06|308.86|0
1718390100000|2024-06-14 18:35:00|309.06|308.96|309.11|308.96|309.16|309.01|309.06|308.91|15
1718390400000|2024-06-14 18:40:00|309.06|308.91|309.16|309.01|309.16|309.01|309.06|308.91|10
1718390700000|2024-06-14 18:45:00|309.11|308.96|309.21|309.06|309.26|309.11|309.11|308.96|23
1718391000000|2024-06-14 18:50:00|309.16|309.01|309.26|309.06|309.26|309.11|309.16|309.01|12
1718391300000|2024-06-14 18:55:00|309.21|309.01|309.21|309.06|309.21|309.06|309.11|308.96|22
1718391600000|2024-06-14 19:00:00|309.26|309.01|309.26|309.11|309.26|309.11|309.21|309.01|9
1718391900000|2024-06-14 19:05:00|309.21|309.06|309.26|309.06|309.26|309.11|309.21|309.06|4
1718392200000|2024-06-14 19:10:00|309.21|309.11|309.26|309.06|309.26|309.11|309.21|309.06|13
1718392500000|2024-06-14 19:15:00|309.21|309.11|309.36|309.16|309.36|309.21|309.21|309.06|22
1718392800000|2024-06-14 19:20:00|309.31|309.21|309.36|309.21|309.36|309.21|309.31|309.16|12
1718393100000|2024-06-14 19:25:00|309.31|309.16|309.36|309.21|309.36|309.21|309.26|309.11|14
1718393400000|2024-06-14 19:30:00|309.31|309.16|309.31|309.11|309.36|309.21|309.31|309.11|3
1718393700000|2024-06-14 19:35:00|309.36|309.16|309.31|309.16|309.36|309.21|309.31|309.11|2
1718394000000|2024-06-14 19:40:00|309.26|309.11|309.26|309.11|309.31|309.16|309.26|309.06|0
1718394300000|2024-06-14 19:45:00|309.21|309.06|309.31|309.16|309.31|309.16|309.21|309.06|5
1718394600000|2024-06-14 19:50:00|309.26|309.11|309.41|309.21|309.41|309.26|309.26|309.06|39
1718394900000|2024-06-14 19:55:00|309.36|309.16|309.51|309.36|309.51|309.36|309.36|309.16|19
1718395200000|2024-06-14 20:00:00|309.46|309.31|309.51|309.36|309.51|309.36|309.41|309.21|39
1718395500000|2024-06-14 20:05:00|309.46|309.31|309.41|309.21|309.46|309.31|309.41|309.21|7
1718395800000|2024-06-14 20:10:00|309.36|309.26|309.41|309.26|309.41|309.26|309.36|309.26|1
1718396400000|2024-06-14 20:20:00|309.46|309.31|309.46|309.26|309.46|309.31|309.46|309.26|4
1718396700000|2024-06-14 20:25:00||309.31||309.31||309.31||309.26|0
1718397000000|2024-06-14 20:30:00||309.26||309.31||309.31||309.26|1
1718397600000|2024-06-14 20:40:00|309.51|309.26|309.46|309.26|309.51|309.36|309.41|309.26|8
1718397900000|2024-06-14 20:45:00||309.21||309.21||309.21||309.21|0
1718398200000|2024-06-14 20:50:00|309.51||309.46||309.51||309.46||0
1718398500000|2024-06-14 20:55:00|309.51|309.16|309.76|309.61|309.76|309.61|309.51|309.16|40
1718575200000|2024-06-16 22:00:00|309.94|309.34|309.94|309.34|310.04|309.44|309.94|309.34|0
1718575500000|2024-06-16 22:05:00|310.04|309.44|310.04|309.44|310.14|309.54|310.04|309.44|0
1718575800000|2024-06-16 22:10:00|310.14|309.54|310.14|309.54|310.14|309.54|310.04|309.44|0
1718577000000|2024-06-16 22:30:00|310.24|309.64|310.24|309.64|310.24|309.64|310.24|309.64|0
1718577300000|2024-06-16 22:35:00|310.14|309.54|310.14|309.54|310.24|309.64|310.14|309.54|0
1718577600000|2024-06-16 22:40:00|310.24|309.64|310.14|309.54|310.24|309.64|310.14|309.54|0
1718577900000|2024-06-16 22:45:00|310.24|309.64|310.24|309.64|310.24|309.64|310.14|309.54|0
1718579700000|2024-06-16 23:15:00|310.14|309.54|310.24|309.64|310.24|309.64|310.14|309.54|0
1718580000000|2024-06-16 23:20:00|310.14|309.54|310.24|309.64|310.24|309.64|310.14|309.54|0
1718580300000|2024-06-16 23:25:00|310.14|309.54|310.14|309.54|310.24|309.64|310.14|309.54|0
1718580600000|2024-06-16 23:30:00|310.24|309.64|310.14|309.54|310.24|309.64|310.14|309.54|0
1718583000000|2024-06-17 00:10:00|310.04|309.44|310.14|309.54|310.14|309.54|310.04|309.44|0
1718584200000|2024-06-17 00:30:00|309.74|309.49|309.69|309.54|309.89|309.74|309.64|309.49|507
1718584500000|2024-06-17 00:35:00|309.74|309.59|309.79|309.64|309.84|309.69|309.69|309.54|206
1718584800000|2024-06-17 00:40:00|309.84|309.69|309.64|309.49|309.84|309.69|309.64|309.49|91
1718585100000|2024-06-17 00:45:00|309.69|309.54|309.64|309.49|309.69|309.54|309.59|309.44|66
1718585400000|2024-06-17 00:50:00|309.69|309.54|309.64|309.49|309.69|309.54|309.64|309.49|51
1718585700000|2024-06-17 00:55:00|309.59|309.44|309.29|309.14|309.64|309.49|309.24|309.09|265
1718586000000|2024-06-17 01:00:00|309.34|309.19|309.29|309.14|309.44|309.29|308.89|308.74|862
1718586300000|2024-06-17 01:05:00|309.34|309.19|309.29|309.14|309.49|309.34|309.29|309.09|136
1718586600000|2024-06-17 01:10:00|309.34|309.19|309.24|309.09|309.34|309.19|309.24|309.04|67
1718586900000|2024-06-17 01:15:00|309.29|309.14|309.19|309.04|309.29|309.14|309.14|308.99|65
1718587200000|2024-06-17 01:20:00|309.14|308.99|308.89|308.74|309.14|308.99|308.89|308.74|103
1718587500000|2024-06-17 01:25:00|308.84|308.69|308.84|308.69|308.89|308.74|308.79|308.64|89
1718587800000|2024-06-17 01:30:00|308.79|308.64|309.04|308.89|309.04|308.89|308.69|308.54|177
1718588100000|2024-06-17 01:35:00|308.99|308.84|309.59|309.44|309.69|309.49|308.99|308.79|183
1718588400000|2024-06-17 01:40:00|309.64|309.49|309.59|309.44|309.74|309.59|309.59|309.44|89
1718588700000|2024-06-17 01:45:00|309.64|309.49|309.69|309.54|309.74|309.59|309.64|309.49|32
1718589000000|2024-06-17 01:50:00|309.64|309.49|309.59|309.44|309.64|309.49|309.44|309.29|49
1718589300000|2024-06-17 01:55:00|309.64|309.49|309.74|309.59|309.74|309.59|309.64|309.49|40
1718589600000|2024-06-17 02:00:00|309.69|309.54|309.79|309.64|309.84|309.69|309.64|309.49|137
1718589900000|2024-06-17 02:05:00|309.74|309.59|309.64|309.49|309.84|309.69|309.64|309.44|113
1718590200000|2024-06-17 02:10:00|309.69|309.54|309.79|309.64|309.79|309.64|309.64|309.49|54
1718590500000|2024-06-17 02:15:00|309.84|309.69|309.99|309.84|309.99|309.84|309.79|309.64|90
1718590800000|2024-06-17 02:20:00|310.04|309.89|309.89|309.74|310.04|309.89|309.89|309.74|146
1718591100000|2024-06-17 02:25:00|309.94|309.79|310.09|309.94|310.14|309.99|309.94|309.79|97
1718591400000|2024-06-17 02:30:00|310.04|309.89|310.19|310.04|310.19|310.04|310.04|309.89|64
1718591700000|2024-06-17 02:35:00|310.14|309.99|310.24|310.09|310.24|310.09|310.04|309.89|107
1718592000000|2024-06-17 02:40:00|310.19|310.04|310.09|309.94|310.24|310.09|310.04|309.89|82
1718592300000|2024-06-17 02:45:00|310.14|309.99|310.24|310.09|310.24|310.09|310.14|309.99|43
1718592600000|2024-06-17 02:50:00|310.29|310.04|310.19|310.04|310.29|310.04|310.09|309.89|129
1718592900000|2024-06-17 02:55:00|310.24|310.09|310.19|310.04|310.24|310.09|310.19|309.99|57
1718593200000|2024-06-17 03:00:00|310.24|310.09|310.24|310.04|310.24|310.09|310.19|310.04|106
1718593500000|2024-06-17 03:05:00|310.29|310.09|310.04|309.89|310.29|310.14|310.04|309.89|60
1718593800000|2024-06-17 03:10:00|309.99|309.84|309.84|309.69|309.99|309.84|309.69|309.54|56
1718594100000|2024-06-17 03:15:00|309.89|309.74|309.89|309.74|309.94|309.79|309.84|309.69|27
1718594400000|2024-06-17 03:20:00|309.84|309.69|309.79|309.64|309.94|309.79|309.79|309.64|27
1718594700000|2024-06-17 03:25:00|309.84|309.69|309.74|309.59|309.84|309.69|309.69|309.54|31
1718595000000|2024-06-17 03:30:00|309.79|309.64|309.84|309.69|309.94|309.79|309.79|309.64|39
1718595300000|2024-06-17 03:35:00|309.79|309.64|309.79|309.64|309.79|309.64|309.79|309.64|17
1718595600000|2024-06-17 03:40:00|309.74|309.54|309.64|309.44|309.74|309.59|309.64|309.44|28
1718595900000|2024-06-17 03:45:00|309.69|309.49|309.69|309.54|309.69|309.54|309.69|309.44|24
1718596200000|2024-06-17 03:50:00|309.74|309.59|309.64|309.49|309.74|309.59|309.64|309.44|22
1718596500000|2024-06-17 03:55:00|309.59|309.44|309.64|309.49|309.64|309.49|309.54|309.39|20
1718596800000|2024-06-17 04:00:00|309.69|309.54|309.74|309.59|309.74|309.59|309.69|309.54|21
1718597100000|2024-06-17 04:05:00|309.79|309.64|309.84|309.69|309.84|309.69|309.79|309.64|41
1718597400000|2024-06-17 04:10:00|309.89|309.64|309.89|309.74|309.94|309.79|309.89|309.64|55
1718597700000|2024-06-17 04:15:00|309.94|309.79|309.94|309.79|309.94|309.79|309.89|309.74|59
1718598000000|2024-06-17 04:20:00|309.99|309.84|309.89|309.74|309.99|309.84|309.89|309.74|82
1718598300000|2024-06-17 04:25:00|309.84|309.69|309.89|309.74|309.94|309.79|309.84|309.69|23
1718598600000|2024-06-17 04:30:00|309.84|309.69|309.89|309.74|309.89|309.74|309.84|309.64|29
1718598900000|2024-06-17 04:35:00|309.84|309.69|309.79|309.64|309.84|309.69|309.79|309.64|17
1718599200000|2024-06-17 04:40:00|309.84|309.69|309.84|309.69|309.84|309.69|309.84|309.69|20
1718599500000|2024-06-17 04:45:00|309.79|309.59|309.74|309.59|309.79|309.64|309.74|309.54|16
1718599800000|2024-06-17 04:50:00|309.69|309.54|309.54|309.39|309.69|309.54|309.54|309.39|30
1718600100000|2024-06-17 04:55:00|309.59|309.44|309.69|309.54|309.69|309.54|309.59|309.44|40
1718600400000|2024-06-17 05:00:00|309.74|309.59|309.64|309.49|309.74|309.59|309.54|309.39|67
1718600700000|2024-06-17 05:05:00|309.69|309.54|309.69|309.54|309.79|309.59|309.64|309.49|50
1718601000000|2024-06-17 05:10:00|309.74|309.59|309.84|309.69|309.84|309.69|309.69|309.54|39
1718601300000|2024-06-17 05:15:00|309.89|309.74|309.84|309.69|309.89|309.74|309.84|309.69|42
1718601600000|2024-06-17 05:20:00|309.79|309.64|309.74|309.54|309.84|309.69|309.69|309.54|52
1718601900000|2024-06-17 05:25:00|309.69|309.49|309.69|309.54|309.74|309.59|309.59|309.44|46
1718602200000|2024-06-17 05:30:00|309.74|309.59|309.79|309.64|309.79|309.64|309.69|309.54|56
1718602500000|2024-06-17 05:35:00|309.84|309.59|309.79|309.64|309.84|309.69|309.74|309.59|45
1718602800000|2024-06-17 05:40:00|309.74|309.59|309.69|309.54|309.79|309.64|309.64|309.49|36
1718603100000|2024-06-17 05:45:00|309.64|309.49|309.64|309.49|309.64|309.54|309.59|309.44|29
1718603400000|2024-06-17 05:50:00|309.59|309.44|309.59|309.44|309.59|309.49|309.59|309.39|21
1718603700000|2024-06-17 05:55:00|309.54|309.39|309.49|309.34|309.59|309.44|309.49|309.34|58
1718604000000|2024-06-17 06:00:00|309.44|309.24|309.39|309.24|309.44|309.29|309.24|309.04|92
1718604300000|2024-06-17 06:05:00|309.44|309.29|309.29|309.14|309.49|309.34|309.29|309.09|49
1718604600000|2024-06-17 06:10:00|309.34|309.09|309.44|309.24|309.49|309.29|309.34|309.09|42
1718604900000|2024-06-17 06:15:00|309.39|309.29|309.39|309.24|309.54|309.39|309.39|309.24|36
1718605200000|2024-06-17 06:20:00|309.44|309.29|309.59|309.44|309.59|309.44|309.39|309.29|29
1718605500000|2024-06-17 06:25:00|309.54|309.39|309.54|309.39|309.59|309.44|309.54|309.39|43
1718605800000|2024-06-17 06:30:00|309.59|309.44|309.64|309.49|309.64|309.49|309.59|309.44|23
1718606100000|2024-06-17 06:35:00|309.69|309.54|309.74|309.59|309.84|309.69|309.64|309.49|70
1718606400000|2024-06-17 06:40:00|309.79|309.64|309.69|309.54|309.79|309.64|309.69|309.54|46
1718606700000|2024-06-17 06:45:00|309.74|309.59|309.79|309.64|309.79|309.64|309.74|309.59|38
1718607000000|2024-06-17 06:50:00|309.69|309.54|309.64|309.44|309.74|309.59|309.64|309.44|56
1718607300000|2024-06-17 06:55:00|309.59|309.49|309.59|309.44|309.64|309.49|309.59|309.44|32
1718607600000|2024-06-17 07:00:00|309.54|309.39|309.69|309.54|309.79|309.64|309.49|309.34|101
1718607900000|2024-06-17 07:05:00|309.74|309.59|309.69|309.54|309.79|309.64|309.69|309.49|46
1718608200000|2024-06-17 07:10:00|309.74|309.59|309.74|309.59|309.74|309.59|309.69|309.54|38
1718608500000|2024-06-17 07:15:00|309.79|309.64|309.94|309.79|309.99|309.84|309.79|309.64|62
1718608800000|2024-06-17 07:20:00|309.99|309.84|309.94|309.79|310.09|309.94|309.94|309.79|72
1718609100000|2024-06-17 07:25:00|309.99|309.84|309.94|309.79|309.99|309.84|309.94|309.79|46
1718609400000|2024-06-17 07:30:00|309.99|309.84|310.19|310.04|310.24|310.09|309.99|309.84|120
1718609700000|2024-06-17 07:35:00|310.14|309.99|310.09|309.94|310.24|310.04|310.09|309.94|64
1718610000000|2024-06-17 07:40:00|310.04|309.89|309.99|309.84|310.09|309.94|309.99|309.84|73
1718610300000|2024-06-17 07:45:00|309.94|309.79|309.99|309.84|309.99|309.84|309.89|309.74|71
1718610600000|2024-06-17 07:50:00|309.94|309.79|309.84|309.69|309.94|309.79|309.84|309.64|48
1718610900000|2024-06-17 07:55:00|309.79|309.64|309.74|309.59|309.79|309.64|309.69|309.54|53
1718611200000|2024-06-17 08:00:00|309.69|309.54|309.99|309.79|310.04|309.89|309.64|309.49|194
1718611500000|2024-06-17 08:05:00|309.94|309.74|310.09|309.94|310.14|309.99|309.89|309.74|76
1718611800000|2024-06-17 08:10:00|310.14|309.99|310.04|309.89|310.14|309.99|310.04|309.89|48
1718612100000|2024-06-17 08:15:00|310.09|309.94|309.99|309.84|310.09|309.94|309.99|309.84|65
1718612400000|2024-06-17 08:20:00|309.94|309.79|309.99|309.84|309.99|309.84|309.94|309.79|31
1718612700000|2024-06-17 08:25:00|309.94|309.79|309.94|309.79|309.99|309.84|309.94|309.79|62
1718613000000|2024-06-17 08:30:00|309.89|309.74|309.89|309.74|309.94|309.79|309.84|309.69|54
1718613300000|2024-06-17 08:35:00|309.94|309.69|309.84|309.69|309.94|309.79|309.84|309.69|69
1718613600000|2024-06-17 08:40:00|309.79|309.64|309.79|309.64|309.79|309.64|309.74|309.59|48
1718613900000|2024-06-17 08:45:00|309.84|309.69|309.79|309.64|309.84|309.69|309.74|309.59|100
1718614200000|2024-06-17 08:50:00|309.84|309.69|309.84|309.69|309.89|309.74|309.79|309.64|71
1718614500000|2024-06-17 08:55:00|309.89|309.74|309.89|309.74|309.94|309.79|309.84|309.69|94
1718614800000|2024-06-17 09:00:00|309.84|309.69|309.89|309.69|309.89|309.74|309.79|309.64|124
1718615100000|2024-06-17 09:05:00|309.84|309.74|309.94|309.79|309.99|309.79|309.84|309.69|84
1718615400000|2024-06-17 09:10:00|309.99|309.84|309.89|309.74|310.04|309.89|309.89|309.74|80
1718615700000|2024-06-17 09:15:00|309.94|309.79|309.84|309.69|309.94|309.79|309.79|309.64|57
1718616000000|2024-06-17 09:20:00|310.04|309.44|310.04|309.44|310.04|309.44|310.04|309.44|0
1718616300000|2024-06-17 09:25:00|310.14|309.54|310.04|309.44|310.14|309.54|310.04|309.44|2
1718616600000|2024-06-17 09:30:00|310.14|309.54|310.14|309.54|310.14|309.54|310.04|309.44|0
1718616900000|2024-06-17 09:35:00|310.04|309.44|310.04|309.44|310.14|309.54|310.04|309.44|0
1718617200000|2024-06-17 09:40:00|310.14|309.54|310.04|309.44|310.14|309.54|310.04|309.44|0
1718617500000|2024-06-17 09:45:00|310.14|309.54|310.04|309.44|310.14|309.54|310.04|309.44|0
1718617800000|2024-06-17 09:50:00|309.89|309.74|309.84|309.64|310.04|309.79|309.84|309.64|21
1718618100000|2024-06-17 09:55:00|309.89|309.69|309.84|309.64|309.94|309.79|309.84|309.64|13
1718618400000|2024-06-17 10:00:00|309.79|309.59|309.69|309.54|309.79|309.59|309.69|309.54|13
1718618700000|2024-06-17 10:05:00|309.64|309.49|309.69|309.49|309.69|309.49|309.59|309.39|14
1718619000000|2024-06-17 10:10:00|309.64|309.44|309.59|309.39|309.69|309.54|309.59|309.39|5
1718619300000|2024-06-17 10:15:00|309.54|309.34|309.44|309.29|309.54|309.39|309.44|309.29|11
1718619600000|2024-06-17 10:20:00|309.49|309.34|309.64|309.44|309.64|309.44|309.44|309.29|13
1718619900000|2024-06-17 10:25:00|309.59|309.39|309.64|309.44|309.64|309.49|309.54|309.39|13
1718620200000|2024-06-17 10:30:00|309.59|309.49|309.69|309.54|309.74|309.54|309.59|309.49|6
1718620500000|2024-06-17 10:35:00|309.74|309.59|309.74|309.54|309.74|309.59|309.69|309.54|14
1718620800000|2024-06-17 10:40:00|309.79|309.59|309.79|309.64|309.79|309.64|309.74|309.59|5
1718621100000|2024-06-17 10:45:00|309.84|309.59|309.74|309.54|309.84|309.59|309.69|309.54|18
1718621400000|2024-06-17 10:50:00|309.79|309.59|309.79|309.59|309.84|309.64|309.74|309.59|15
1718621700000|2024-06-17 10:55:00|309.74|309.64|309.84|309.69|309.84|309.69|309.74|309.59|9
1718622000000|2024-06-17 11:00:00|309.89|309.74|309.94|309.79|309.99|309.84|309.89|309.74|17
1718622300000|2024-06-17 11:05:00|309.99|309.84|310.04|309.84|310.04|309.84|309.99|309.84|8
1718622600000|2024-06-17 11:10:00|309.99|309.89|310.04|309.89|310.09|309.89|309.99|309.84|18
1718622900000|2024-06-17 11:15:00|310.09|309.94|310.09|309.94|310.09|309.94|310.09|309.94|6
1718623200000|2024-06-17 11:20:00|310.14|309.99|310.14|309.99|310.14|309.99|310.09|309.94|21
1718623500000|2024-06-17 11:25:00|310.19|310.04|310.14|309.99|310.19|310.04|310.14|309.99|13
1718623800000|2024-06-17 11:30:00|310.09|309.94|310.04|309.84|310.09|309.94|309.99|309.84|16
1718624100000|2024-06-17 11:35:00|309.99|309.79|310.04|309.89|310.04|309.89|309.89|309.74|12
1718624400000|2024-06-17 11:40:00|309.99|309.84|310.04|309.84|310.04|309.89|309.99|309.84|1
1718624700000|2024-06-17 11:45:00|309.99|309.89|310.04|309.84|310.04|309.89|309.99|309.84|3
1718625000000|2024-06-17 11:50:00|309.99|309.89|309.94|309.79|310.04|309.89|309.94|309.79|4
1718625300000|2024-06-17 11:55:00|309.89|309.74|309.89|309.69|309.89|309.74|309.84|309.69|15
1718625600000|2024-06-17 12:00:00|309.84|309.64|309.84|309.69|309.84|309.69|309.74|309.59|19
1718625900000|2024-06-17 12:05:00|309.89|309.74|309.94|309.79|309.94|309.79|309.89|309.74|4
1718626200000|2024-06-17 12:10:00|309.89|309.74|309.79|309.64|309.89|309.74|309.79|309.64|2
1718626500000|2024-06-17 12:15:00|309.84|309.59|309.74|309.54|309.84|309.64|309.74|309.54|8
1718626800000|2024-06-17 12:20:00|309.69||309.69||309.74||309.69||12
1718627100000|2024-06-17 12:25:00|309.74|309.49|309.59|309.44|309.74|309.54|309.59|309.44|26
1718627400000|2024-06-17 12:30:00|309.54|309.39|309.54|309.34|309.54|309.39|309.44|309.29|32
1718627700000|2024-06-17 12:35:00|309.49|309.29|309.44|309.29|309.54|309.34|309.44|309.29|3
1718628000000|2024-06-17 12:40:00|309.49|309.34|309.39|309.24|309.54|309.34|309.39|309.24|41
1718628300000|2024-06-17 12:45:00|309.44|309.19|309.24|309.09|309.44|309.19|309.24|309.09|33
1718628600000|2024-06-17 12:50:00|309.29|309.04|309.24|309.09|309.29|309.09|309.24|309.04|73
1718628900000|2024-06-17 12:55:00|309.29||309.24||309.29||309.24||61
1718629200000|2024-06-17 13:00:00|309.29|309.14|309.34|309.19|309.39|309.24|309.29|309.14|111
1718629500000|2024-06-17 13:05:00|309.39|309.24|309.54|309.39|309.54|309.39|309.39|309.19|34
1718629800000|2024-06-17 13:10:00|309.49|309.34|309.54|309.39|309.64|309.49|309.49|309.34|40
1718630100000|2024-06-17 13:15:00|309.49|309.34|309.54|309.34|309.54|309.39|309.44|309.29|8
1718630400000|2024-06-17 13:20:00|309.49|309.39|309.54|309.34|309.54|309.39|309.44|309.29|13
1718630700000|2024-06-17 13:25:00|309.49|309.39|309.54|309.39|309.54|309.39|309.49|309.34|6
1718631000000|2024-06-17 13:30:00|309.59|309.34|309.59|309.39|309.64|309.49|309.19|309.04|62
1718631300000|2024-06-17 13:35:00|309.54|309.34|309.59|309.44|309.69|309.54|309.44|309.24|34
1718631600000|2024-06-17 13:40:00|309.54|309.39|309.74|309.54|309.74|309.59|309.39|309.24|33
1718631900000|2024-06-17 13:45:00|309.79|309.59|309.59|309.39|309.89|309.74|309.54|309.34|17
1718632200000|2024-06-17 13:50:00|309.54|309.44|309.49|309.29|309.69|309.54|309.44|309.29|14
1718632500000|2024-06-17 13:55:00|309.44|309.24|309.44|309.24|309.49|309.34|309.39|309.24|14
1718632800000|2024-06-17 14:00:00|309.39|309.29|309.39|309.24|309.44|309.29|309.29|309.14|5
1718633100000|2024-06-17 14:05:00|309.34|309.19|309.34|309.19|309.44|309.29|309.24|309.04|10
1718633400000|2024-06-17 14:10:00|309.39|309.14|309.39|309.24|309.49|309.34|309.29|309.14|67
1718633700000|2024-06-17 14:15:00|309.44|309.19|309.49|309.29|309.54|309.39|309.39|309.19|10
1718634000000|2024-06-17 14:20:00|309.44|309.34|309.44|309.24|309.49|309.34|309.34|309.19|3
1718634300000|2024-06-17 14:25:00|309.39|309.29|309.39|309.19|309.44|309.29|309.34|309.19|5
1718634600000|2024-06-17 14:30:00|309.34|309.24|309.49|309.34|309.49|309.34|309.34|309.19|2
1718634900000|2024-06-17 14:35:00|309.54|309.39|309.49|309.34|309.59|309.44|309.49|309.29|4
1718635200000|2024-06-17 14:40:00|309.44|309.29|309.49|309.29|309.49|309.34|309.34|309.19|19
1718635500000|2024-06-17 14:45:00|309.54|309.34|309.54|309.39|309.54|309.39|309.44|309.29|20
1718635800000|2024-06-17 14:50:00|309.59|309.44|309.69|309.54|309.69|309.54|309.54|309.39|27
1718636100000|2024-06-17 14:55:00|309.74|309.59|309.79|309.64|309.79|309.64|309.64|309.49|35
1718636400000|2024-06-17 15:00:00|309.84|309.69|309.89|309.69|309.89|309.74|309.79|309.64|17
1718636700000|2024-06-17 15:05:00|309.84|309.74|309.79|309.64|309.89|309.74|309.79|309.64|1
1718637000000|2024-06-17 15:10:00|309.84|309.69|309.89|309.74|309.89|309.74|309.79|309.64|16
1718637300000|2024-06-17 15:15:00|309.94|309.79|309.99|309.84|309.99|309.84|309.89|309.74|15
1718637600000|2024-06-17 15:20:00|309.94|309.79|309.94|309.79|310.04|309.84|309.94|309.74|15
1718637900000|2024-06-17 15:25:00|309.89|309.74|309.89|309.74|309.99|309.79|309.89|309.74|32
1718638200000|2024-06-17 15:30:00|309.94|309.79|309.79|309.64|309.94|309.79|309.79|309.64|17
1718638500000|2024-06-17 15:35:00|309.74|309.59|309.74|309.59|309.79|309.64|309.74|309.59|21
1718638800000|2024-06-17 15:40:00|309.79|309.64|309.79|309.64|309.84|309.64|309.74|309.59|26
1718639100000|2024-06-17 15:45:00|309.74|309.59|309.84|309.69|309.89|309.69|309.74|309.59|20
1718639400000|2024-06-17 15:50:00|309.79|309.64|309.79|309.64|309.84|309.69|309.79|309.64|7
1718639700000|2024-06-17 15:55:00|309.84|309.69|309.99|309.79|309.99|309.79|309.84|309.64|12
1718640000000|2024-06-17 16:00:00|309.94|309.84|310.04|309.89|310.09|309.89|309.94|309.84|23
1718640300000|2024-06-17 16:05:00|310.09|309.94|310.09|309.89|310.09|309.94|310.04|309.89|17
1718640600000|2024-06-17 16:10:00|310.04|309.94|310.09|309.94|310.09|309.94|310.04|309.89|3
1718640900000|2024-06-17 16:15:00|310.04|309.89|310.09|309.94|310.09|309.94|310.04|309.89|11
1718641200000|2024-06-17 16:20:00|310.04|309.89|310.19|310.04|310.19|310.04|310.04|309.89|23
1718641500000|2024-06-17 16:25:00|310.14|309.99|310.29|310.14|310.29|310.14|310.14|309.94|18
1718641800000|2024-06-17 16:30:00|310.24|310.09|310.29|310.14|310.29|310.14|310.24|310.09|22
1718642100000|2024-06-17 16:35:00|310.24|310.09|310.29|310.14|310.29|310.14|310.24|310.09|10
1718642400000|2024-06-17 16:40:00|310.24|310.09|310.29|310.09|310.29|310.14|310.24|310.09|18
1718642700000|2024-06-17 16:45:00|310.24|310.14|310.39|310.19|310.39|310.24|310.24|310.09|18
1718643000000|2024-06-17 16:50:00|310.34|310.24|310.44|310.24|310.44|310.29|310.34|310.19|11
1718643300000|2024-06-17 16:55:00|310.39|310.19|310.44|310.29|310.44|310.29|310.34|310.19|13
1718643600000|2024-06-17 17:00:00|310.49|310.34|310.59|310.39|310.59|310.44|310.44|310.29|32
1718643900000|2024-06-17 17:05:00|310.54|310.44|310.59|310.39|310.59|310.44|310.54|310.39|6
1718644200000|2024-06-17 17:10:00|310.54|310.44|310.64|310.49|310.64|310.49|310.54|310.39|12
1718644500000|2024-06-17 17:15:00|310.69|310.54|310.74|310.59|310.74|310.59|310.64|310.49|17
1718644800000|2024-06-17 17:20:00|310.79|310.64|310.74|310.59|310.79|310.64|310.69|310.54|14
1718645100000|2024-06-17 17:25:00|310.79|310.64|310.79|310.64|310.84|310.69|310.74|310.59|15
1718645400000|2024-06-17 17:30:00|310.84|310.69|310.89|310.69|310.94|310.79|310.79|310.64|27
1718645700000|2024-06-17 17:35:00|310.84|310.74|310.89|310.69|310.89|310.74|310.79|310.64|9
1718646000000|2024-06-17 17:40:00|310.84|310.64|310.74|310.59|310.89|310.69|310.74|310.54|8
1718646300000|2024-06-17 17:45:00|310.79|310.64|310.79|310.59|310.79|310.64|310.74|310.59|7
1718646600000|2024-06-17 17:50:00|310.84|310.64|310.94|310.79|310.94|310.79|310.84|310.64|11
1718646900000|2024-06-17 17:55:00|310.99|310.74|310.94|310.74|310.99|310.79|310.89|310.74|7
1718647200000|2024-06-17 18:00:00|310.89|310.79|310.99|310.84|311.04|310.84|310.89|310.74|33
1718647500000|2024-06-17 18:05:00|311.04|310.89|311.19|310.99|311.19|311.04|310.99|310.84|35
1718647800000|2024-06-17 18:10:00|311.14|311.04|311.04|310.89|311.19|311.04|311.04|310.89|13
1718648100000|2024-06-17 18:15:00|311.09|310.84|311.04|310.89|311.14|310.99|311.04|310.84|19
1718648400000|2024-06-17 18:20:00|310.99|310.84|311.09|310.94|311.09|310.94|310.99|310.84|10
1718648700000|2024-06-17 18:25:00|311.04|310.89|311.14|310.99|311.19|311.04|311.04|310.84|29
1718649000000|2024-06-17 18:30:00|311.09|310.94|311.19|310.99|311.19|311.04|311.09|310.94|24
1718649300000|2024-06-17 18:35:00|311.14|311.04|311.19|311.04|311.24|311.04|311.09|310.94|46
1718649600000|2024-06-17 18:40:00|311.14|310.99|311.14|310.99|311.24|311.04|311.09|310.94|16
1718649900000|2024-06-17 18:45:00|311.09|310.94|311.19|310.99|311.19|311.04|311.04|310.89|15
1718650200000|2024-06-17 18:50:00|311.14|311.04|311.14|310.99|311.24|311.04|311.14|310.99|15
1718650500000|2024-06-17 18:55:00|311.09|310.94|311.19|311.04|311.19|311.04|311.09|310.94|20
1718650800000|2024-06-17 19:00:00|311.14|310.99|311.19|311.04|311.24|311.09|311.14|310.99|15
1718651100000|2024-06-17 19:05:00|311.24|311.09|311.24|311.09|311.29|311.14|311.24|311.04|24
1718651400000|2024-06-17 19:10:00|311.29|311.14|311.34|311.19|311.34|311.19|311.29|311.14|19
1718651700000|2024-06-17 19:15:00|311.29|311.14|311.34|311.19|311.34|311.19|311.29|311.09|20
1718652000000|2024-06-17 19:20:00|311.29|311.14|311.29|311.14|311.29|311.19|311.29|311.14|18
1718652300000|2024-06-17 19:25:00|311.24|311.09|311.34|311.19|311.34|311.19|311.24|311.09|33
1718652600000|2024-06-17 19:30:00|311.29|311.14|311.29|311.09|311.39|311.24|311.24|311.09|53
1718652900000|2024-06-17 19:35:00|311.24|311.04|311.24|311.04|311.29|311.14|311.19|311.04|19
1718653200000|2024-06-17 19:40:00|311.29|311.09|311.14|310.94|311.29|311.14|311.14|310.94|15
1718653500000|2024-06-17 19:45:00|311.09|310.99|311.09|310.89|311.14|310.99|311.04|310.84|16
1718653800000|2024-06-17 19:50:00|311.04|310.84|310.99|310.84|311.09|310.94|310.94|310.74|19
1718654100000|2024-06-17 19:55:00|311.04|310.89|311.14|310.94|311.14|310.94|310.94|310.79|84
1718654400000|2024-06-17 20:00:00|311.09|310.89|311.04|310.84|311.14|310.94|310.99|310.84|44
1718654700000|2024-06-17 20:05:00|310.99|310.89|310.99|310.84|311.04|310.89|310.99|310.84|2
1718655000000|2024-06-17 20:10:00|311.04|310.89|311.09|310.94|311.09|310.94|311.04|310.89|12
1718655300000|2024-06-17 20:15:00|311.14|310.99|311.14|310.99|311.14|310.99|311.09|310.94|11
1718655600000|2024-06-17 20:20:00|311.19|311.04|311.19|310.99|311.19|311.04|311.14|310.99|9
1718656800000|2024-06-17 20:40:00|311.24|310.94|311.19|310.89|311.24|310.99|311.19|310.89|3
1718657400000|2024-06-17 20:50:00||310.84||310.84||310.84||310.84|0
1718657700000|2024-06-17 20:55:00|311.24|310.89|311.24|310.89|311.24|311.09|311.19|310.84|8
1718658000000|2024-06-17 21:00:00|311.29|310.84|311.29|310.69|311.29|310.84|311.29|310.69|0
1718658300000|2024-06-17 21:05:00|311.24||311.24||311.24||311.24||0
1718658600000|2024-06-17 21:10:00||310.64||310.64||310.64||310.64|2
1718661600000|2024-06-17 22:00:00|311.34|310.74|311.44|310.84|311.44|310.84|311.24|310.64|0
1718661900000|2024-06-17 22:05:00|311.54|310.94|311.44|310.84|311.54|310.94|311.44|310.84|0
1718662200000|2024-06-17 22:10:00|311.54|310.94|311.47|310.87|311.54|310.94|311.44|310.84|0
1718662500000|2024-06-17 22:15:00|311.57|310.97|311.57|310.97|311.57|310.97|311.47|310.87|0
1718662800000|2024-06-17 22:20:00|311.47|310.87|311.57|310.97|311.57|310.97|311.47|310.87|0
1718663400000|2024-06-17 22:30:00|311.47|310.87|311.47|310.87|311.57|310.97|311.47|310.87|0
1718665800000|2024-06-17 23:10:00|311.37|310.77|311.37|310.77|311.47|310.87|311.37|310.77|0
1718666400000|2024-06-17 23:20:00|311.47|310.87|311.47|310.87|311.57|310.97|311.37|310.77|0
1718667000000|2024-06-17 23:30:00|311.57|310.97|311.57|310.97|311.57|310.97|311.47|310.87|0
1718667600000|2024-06-17 23:40:00|311.47|310.87|311.47|310.87|311.47|310.87|311.47|310.87|0
1718667900000|2024-06-17 23:45:00|311.57|310.97|311.57|310.97|311.57|310.97|311.47|310.87|0
1718668200000|2024-06-17 23:50:00|311.47|310.87|311.47|310.87|311.57|310.97|311.47|310.87|0
1718668500000|2024-06-17 23:55:00|311.57|310.97|311.47|310.87|311.57|310.97|311.47|310.87|0
1718668800000|2024-06-18 00:00:00|311.57|310.97|311.57|310.97|311.57|310.97|311.57|310.97|0
1718669100000|2024-06-18 00:05:00|311.47|310.87|311.47|310.87|311.57|310.97|311.47|310.87|0
1718669700000|2024-06-18 00:15:00|311.37|310.77|311.47|310.87|311.47|310.87|311.37|310.77|0
1718670300000|2024-06-18 00:25:00|311.37|310.77|311.07|310.47|311.37|310.77|311.07|310.47|0
1718670600000|2024-06-18 00:30:00|311.12|310.82|311.57|311.42|311.67|311.47|310.92|310.77|1029
1718670900000|2024-06-18 00:35:00|311.62|311.47|311.27|311.12|311.67|311.52|311.12|310.97|548
1718671200000|2024-06-18 00:40:00|311.32|311.17|311.22|311.07|311.52|311.32|311.17|311.02|297
1718671500000|2024-06-18 00:45:00|311.27|311.12|311.27|311.07|311.42|311.27|311.17|311.02|165
1718671800000|2024-06-18 00:50:00|311.22|311.12|311.22|311.07|311.27|311.12|311.17|311.02|106
1718672100000|2024-06-18 00:55:00|311.17|311.02|311.42|311.27|311.52|311.32|311.12|310.97|338
1718672400000|2024-06-18 01:00:00|311.47|311.32|311.62|311.47|311.62|311.47|310.77|310.62|841
1718672700000|2024-06-18 01:05:00|311.72|311.52|311.47|311.32|311.82|311.62|311.42|311.27|496
1718673000000|2024-06-18 01:10:00|311.52|311.37|311.57|311.42|311.67|311.47|311.42|311.27|364
1718673300000|2024-06-18 01:15:00|311.62|311.47|311.52|311.32|311.72|311.57|311.47|311.32|283
1718673600000|2024-06-18 01:20:00|311.47|311.37|311.17|310.97|311.47|311.37|311.07|310.92|257
1718673900000|2024-06-18 01:25:00|311.22|311.02|311.32|311.17|311.37|311.22|311.17|310.97|115
1718674200000|2024-06-18 01:30:00|311.37|311.22|311.32|311.17|311.42|311.27|311.12|310.92|258
1718674500000|2024-06-18 01:35:00|311.27|311.12|311.47|311.27|311.47|311.32|311.27|311.12|236
1718674800000|2024-06-18 01:40:00|311.42|311.32|311.22|311.07|311.42|311.32|311.17|311.02|157
1718675100000|2024-06-18 01:45:00|311.27|311.12|311.47|311.32|311.57|311.37|311.27|311.12|151
1718675400000|2024-06-18 01:50:00|311.52|311.37|311.52|311.37|311.62|311.42|311.42|311.27|145
1718675700000|2024-06-18 01:55:00|311.47|311.27|311.42|311.27|311.47|311.32|311.32|311.17|173
1718676000000|2024-06-18 02:00:00|311.47|311.32|311.32|311.17|311.47|311.32|311.27|311.12|123
1718676300000|2024-06-18 02:05:00|311.37|311.22|311.27|311.07|311.42|311.27|311.22|311.02|158
1718676600000|2024-06-18 02:10:00|311.22|311.12|311.42|311.27|311.42|311.27|311.22|311.07|63
1718676900000|2024-06-18 02:15:00|311.47|311.32|311.37|311.22|311.47|311.32|311.32|311.17|124
1718677200000|2024-06-18 02:20:00|311.42|311.27|311.22|311.07|311.42|311.27|311.22|311.07|136
1718677500000|2024-06-18 02:25:00|311.27|311.12|311.42|311.27|311.42|311.27|311.27|311.12|54
1718677800000|2024-06-18 02:30:00|311.47|311.32|311.47|311.32|311.52|311.37|311.42|311.27|119
1718678100000|2024-06-18 02:35:00|311.52|311.37|311.37|311.22|311.52|311.37|311.37|311.22|151
1718678400000|2024-06-18 02:40:00|311.42|311.27|311.37|311.22|311.42|311.27|311.37|311.22|75
1718678700000|2024-06-18 02:45:00|311.32|311.17|311.32|311.17|311.37|311.22|311.32|311.17|82
1718679000000|2024-06-18 02:50:00|311.37|311.22|311.22|311.07|311.42|311.27|311.22|311.07|169
1718679300000|2024-06-18 02:55:00|311.17|311.02|311.07|310.92|311.17|311.02|311.02|310.87|97
1718679600000|2024-06-18 03:00:00|311.02|310.87|311.02|310.87|311.02|310.87|310.92|310.77|109
1718679900000|2024-06-18 03:05:00|310.97|310.82|310.87|310.72|311.02|310.87|310.87|310.72|62
1718680200000|2024-06-18 03:10:00|310.92|310.77|310.82|310.67|310.97|310.82|310.82|310.67|109
1718680500000|2024-06-18 03:15:00|310.87|310.62|310.72|310.57|310.87|310.67|310.67|310.52|149
1718680800000|2024-06-18 03:20:00|310.67|310.52|310.77|310.62|310.77|310.62|310.67|310.47|76
1718681100000|2024-06-18 03:25:00|310.72|310.57|310.77|310.62|310.92|310.77|310.72|310.57|99
1718681400000|2024-06-18 03:30:00|310.72|310.57|310.62|310.47|310.72|310.57|310.57|310.37|109
1718681700000|2024-06-18 03:35:00|310.57|310.42|310.57|310.42|310.62|310.47|310.47|310.32|158
1718682000000|2024-06-18 03:40:00|310.52|310.37|310.52|310.37|310.57|310.42|310.47|310.32|79
1718682300000|2024-06-18 03:45:00|310.47|310.32|310.37|310.22|310.47|310.32|310.37|310.17|84
1718682600000|2024-06-18 03:50:00|310.42|310.27|310.32|310.17|310.42|310.27|310.32|310.17|103
1718682900000|2024-06-18 03:55:00|310.27|310.12|310.32|310.17|310.37|310.22|310.27|310.12|131
1718683200000|2024-06-18 04:00:00|310.27|310.12|310.37|310.22|310.37|310.22|310.27|310.07|84
1718683500000|2024-06-18 04:05:00|310.32|310.17|310.27|310.12|310.32|310.17|310.27|310.12|61
1718683800000|2024-06-18 04:10:00|310.22|310.07|310.27|310.12|310.27|310.12|310.22|310.02|93
1718684100000|2024-06-18 04:15:00|310.32|310.07|310.37|310.22|310.37|310.22|310.27|310.07|102
1718684400000|2024-06-18 04:20:00|310.32|310.17|310.27|310.12|310.42|310.27|310.27|310.12|143
1718684700000|2024-06-18 04:25:00|310.32|310.17|310.22|310.07|310.32|310.17|310.22|310.07|79
1718685000000|2024-06-18 04:30:00|310.17|310.02|310.12|309.97|310.22|310.02|310.12|309.97|127
1718685300000|2024-06-18 04:35:00|310.17|310.02|310.17|310.02|310.22|310.07|310.12|309.97|117
1718685600000|2024-06-18 04:40:00|310.12|309.97|310.17|310.02|310.17|310.02|310.07|309.92|128
1718685900000|2024-06-18 04:45:00|310.12|309.97|310.12|309.97|310.12|309.97|310.07|309.92|37
1718686200000|2024-06-18 04:50:00|310.17|310.02|310.17|310.02|310.17|310.02|310.17|310.02|45
1718686500000|2024-06-18 04:55:00|310.22|310.07|310.27|310.12|310.32|310.17|310.17|310.02|120
1718686800000|2024-06-18 05:00:00|310.32|310.07|310.27|310.12|310.37|310.22|310.22|310.07|253
1718687100000|2024-06-18 05:05:00|310.32|310.17|310.42|310.27|310.47|310.32|310.32|310.17|76
1718687400000|2024-06-18 05:10:00|310.37|310.22|310.42|310.27|310.47|310.32|310.37|310.22|85
1718687700000|2024-06-18 05:15:00|310.47|310.32|310.47|310.32|310.52|310.37|310.42|310.27|45
1718688000000|2024-06-18 05:20:00|310.52|310.37|310.67|310.52|310.67|310.52|310.52|310.37|84
1718688300000|2024-06-18 05:25:00|310.72|310.57|310.67|310.52|310.72|310.57|310.67|310.52|36
1718688600000|2024-06-18 05:30:00|310.62|310.47|310.67|310.52|310.67|310.52|310.62|310.47|33
1718688900000|2024-06-18 05:35:00|310.72|310.57|310.57|310.42|310.72|310.57|310.57|310.42|136
1718689200000|2024-06-18 05:40:00|310.62|310.47|310.57|310.42|310.62|310.47|310.57|310.42|45
1718689500000|2024-06-18 05:45:00|310.52|310.37|310.52|310.37|310.52|310.37|310.52|310.37|54
1718689800000|2024-06-18 05:50:00|310.62|310.47|310.72|310.57|310.72|310.57|310.62|310.47|108
1718690100000|2024-06-18 05:55:00|310.77|310.62|310.77|310.62|310.77|310.62|310.72|310.57|65
1718690400000|2024-06-18 06:00:00|310.82|310.67|310.87|310.72|310.87|310.72|310.77|310.62|143
1718690700000|2024-06-18 06:05:00|310.82|310.67|310.82|310.67|310.87|310.72|310.77|310.62|91
1718691000000|2024-06-18 06:10:00|310.77|310.62|310.72|310.57|310.82|310.67|310.72|310.57|97
1718691300000|2024-06-18 06:15:00|310.77|310.62|310.77|310.62|310.77|310.62|310.72|310.57|62
1718691600000|2024-06-18 06:20:00|310.82|310.67|310.92|310.77|310.92|310.77|310.82|310.67|41
1718691900000|2024-06-18 06:25:00|310.87|310.72|310.77|310.62|310.92|310.77|310.77|310.62|141
1718692200000|2024-06-18 06:30:00|310.82|310.67|310.72|310.57|310.82|310.67|310.72|310.57|47
1718692500000|2024-06-18 06:35:00|310.77|310.62|310.77|310.62|310.77|310.62|310.72|310.57|80
1718692800000|2024-06-18 06:40:00|310.82|310.67|310.82|310.67|310.82|310.67|310.77|310.62|47
1718693100000|2024-06-18 06:45:00|310.87|310.72|310.82|310.62|310.92|310.77|310.77|310.62|146
1718693400000|2024-06-18 06:50:00|310.77|310.67|310.82|310.67|310.82|310.67|310.77|310.62|35
1718693700000|2024-06-18 06:55:00|310.87|310.72|310.77|310.62|310.87|310.72|310.77|310.62|92
1718694000000|2024-06-18 07:00:00|310.82|310.67|310.72|310.57|310.87|310.72|310.72|310.57|195
1718694300000|2024-06-18 07:05:00|310.77|310.52|310.82|310.67|310.87|310.67|310.67|310.52|132
1718694600000|2024-06-18 07:10:00|310.87|310.72|310.82|310.67|310.87|310.72|310.77|310.62|93
1718694900000|2024-06-18 07:15:00|310.87|310.72|310.72|310.57|310.87|310.72|310.72|310.57|102
1718695200000|2024-06-18 07:20:00|310.77|310.62|310.67|310.52|310.82|310.67|310.67|310.52|97
1718695500000|2024-06-18 07:25:00|310.72|310.57|310.72|310.57|310.72|310.57|310.62|310.47|189
1718695800000|2024-06-18 07:30:00|310.77|310.62|310.87|310.67|310.87|310.72|310.72|310.57|99
1718696100000|2024-06-18 07:35:00|310.82|310.72|310.92|310.72|310.92|310.77|310.82|310.67|207
1718696400000|2024-06-18 07:40:00|310.87|310.67|310.87|310.72|310.92|310.77|310.82|310.67|177
1718696700000|2024-06-18 07:45:00|310.82|310.67|310.77|310.62|310.92|310.77|310.77|310.62|98
1718697000000|2024-06-18 07:50:00|310.72|310.57|310.67|310.52|310.77|310.62|310.62|310.47|115
1718697300000|2024-06-18 07:55:00|310.72|310.57|310.62|310.47|310.77|310.62|310.62|310.42|239
1718697600000|2024-06-18 08:00:00|310.67|310.52|310.52|310.37|310.67|310.52|310.47|310.27|85
1718697900000|2024-06-18 08:05:00|310.47|310.32|310.47|310.32|310.52|310.37|310.42|310.27|122
1718698200000|2024-06-18 08:10:00|310.52|310.37|310.47|310.32|310.52|310.37|310.42|310.22|131
1718698500000|2024-06-18 08:15:00|310.52|310.37|310.47|310.27|310.52|310.37|310.37|310.22|208
1718698800000|2024-06-18 08:20:00|310.42|310.22|310.27|310.12|310.42|310.22|310.22|310.07|132
1718699100000|2024-06-18 08:25:00|310.22|310.07|310.17|310.02|310.27|310.12|310.12|309.97|255
1718699400000|2024-06-18 08:30:00|310.22|310.07|310.17|310.02|310.22|310.07|310.12|309.97|123
1718699700000|2024-06-18 08:35:00|310.12|309.97|310.22|310.07|310.22|310.07|310.12|309.92|137
1718700000000|2024-06-18 08:40:00|310.17|310.02|310.22|310.07|310.22|310.07|310.17|310.02|78
1718700300000|2024-06-18 08:45:00|310.27|310.12|310.27|310.12|310.27|310.12|310.22|310.07|148
1718700600000|2024-06-18 08:50:00|310.32|310.17|310.27|310.12|310.32|310.17|310.27|310.12|118
1718700900000|2024-06-18 08:55:00|310.37|310.22|310.27|310.12|310.37|310.22|310.27|310.07|410
1718701200000|2024-06-18 09:00:00|310.32|310.07|310.42|310.27|310.52|310.37|310.32|310.07|439
1718701500000|2024-06-18 09:05:00|310.47|310.32|310.42|310.27|310.57|310.37|310.37|310.22|288
1718701800000|2024-06-18 09:10:00|310.47|310.32|310.57|310.42|310.57|310.42|310.47|310.32|49
1718702100000|2024-06-18 09:15:00|310.62|310.47|310.62|310.47|310.72|310.57|310.57|310.42|115
1718702400000|2024-06-18 09:20:00|310.77|310.17|310.87|310.27|310.87|310.27|310.77|310.17|2
1718702700000|2024-06-18 09:25:00|310.77|310.17|310.67|310.07|310.87|310.27|310.67|310.07|12
1718703000000|2024-06-18 09:30:00|310.77|310.17|310.67|310.07|310.77|310.17|310.67|310.07|0
1718703300000|2024-06-18 09:35:00|310.77|310.17|310.77|310.17|310.77|310.17|310.67|310.07|0
1718703600000|2024-06-18 09:40:00|310.67|310.07|310.77|310.17|310.77|310.17|310.67|310.07|0
1718704200000|2024-06-18 09:50:00|310.62|310.42|310.52|310.32|310.62|310.42|310.37|310.22|85
1718704500000|2024-06-18 09:55:00|310.57|310.37|310.57|310.42|310.57|310.42|310.52|310.32|11
1718704800000|2024-06-18 10:00:00|310.52|310.37|310.57|310.42|310.62|310.47|310.52|310.37|30
1718705100000|2024-06-18 10:05:00|310.47|310.37|310.57|310.37|310.57|310.37|310.47|310.32|26
1718705400000|2024-06-18 10:10:00|310.52|310.32|310.62|310.42|310.62|310.47|310.42|310.27|43
1718705700000|2024-06-18 10:15:00|310.57|310.47|310.62|310.47|310.62|310.47|310.57|310.42|5
1718706000000|2024-06-18 10:20:00|310.57|310.42|310.72|310.57|310.72|310.57|310.57|310.42|12
1718706300000|2024-06-18 10:25:00|310.77|310.62|310.77|310.62|310.77|310.62|310.72|310.57|10
1718706600000|2024-06-18 10:30:00|310.82|310.57|310.77|310.57|310.82|310.67|310.72|310.57|20
1718706900000|2024-06-18 10:35:00|310.82|310.62|310.72|310.57|310.82|310.62|310.72|310.57|7
1718707200000|2024-06-18 10:40:00|310.77|310.62|310.62|310.47|310.77|310.62|310.62|310.47|15
1718707500000|2024-06-18 10:45:00|310.57|310.42|310.62|310.47|310.67|310.47|310.52|310.37|15
1718707800000|2024-06-18 10:50:00|310.67|310.42|310.62|310.47|310.67|310.47|310.57|310.42|7
1718708100000|2024-06-18 10:55:00|310.57|310.42|310.52|310.37|310.62|310.42|310.52|310.37|26
1718708400000|2024-06-18 11:00:00|310.57|310.32|310.52|310.37|310.57|310.37|310.37|310.22|48
1718708700000|2024-06-18 11:05:00|310.57|310.42|310.62|310.42|310.62|310.47|310.57|310.42|7
1718709000000|2024-06-18 11:10:00|310.57|310.37|310.52|310.37|310.62|310.42|310.47|310.32|16
1718709300000|2024-06-18 11:15:00|310.57|310.42|310.47|310.27|310.57|310.42|310.42|310.27|24
1718709600000|2024-06-18 11:20:00|310.42|310.32|310.47|310.27|310.57|310.42|310.42|310.27|71
1718709900000|2024-06-18 11:25:00|310.42|310.22|310.37|310.17|310.42|310.22|310.32|310.17|16
1718710200000|2024-06-18 11:30:00|310.32|310.22|310.37|310.22|310.37|310.22|310.32|310.17|5
1718710500000|2024-06-18 11:35:00|310.32|310.17|310.37|310.22|310.37|310.22|310.32|310.17|10
1718710800000|2024-06-18 11:40:00|310.32|310.17|310.32|310.17|310.37|310.22|310.27|310.07|13
1718711100000|2024-06-18 11:45:00|310.37|310.22|310.42|310.27|310.42|310.27|310.37|310.17|28
1718711400000|2024-06-18 11:50:00|310.37|310.22|310.32|310.12|310.42|310.22|310.32|310.12|39
1718711700000|2024-06-18 11:55:00|310.37|310.17|310.37|310.17|310.37|310.22|310.32|310.17|11
1718712000000|2024-06-18 12:00:00|310.32|310.22|310.37|310.22|310.42|310.22|310.32|310.17|33
1718712300000|2024-06-18 12:05:00|310.42|310.27|310.42|310.27|310.47|310.27|310.37|310.17|104
1718712600000|2024-06-18 12:10:00|310.47|310.22|310.37|310.22|310.47|310.22|310.32|310.17|52
1718712900000|2024-06-18 12:15:00|310.42|310.27|310.47|310.32|310.47|310.32|310.32|310.12|53
1718713200000|2024-06-18 12:20:00|310.42|310.27|310.52|310.37|310.57|310.37|310.37|310.22|11
1718713500000|2024-06-18 12:25:00|310.57|310.42|310.72|310.52|310.72|310.52|310.52|310.42|16
1718713800000|2024-06-18 12:30:00|310.77|310.47|310.62|310.47|310.92|310.77|310.57|310.37|41
1718714100000|2024-06-18 12:35:00|310.67|310.52|310.72|310.57|310.72|310.57|310.57|310.42|13
1718714400000|2024-06-18 12:40:00|310.67|310.52|310.67|310.52|310.72|310.57|310.62|310.42|25
1718714700000|2024-06-18 12:45:00|310.72|310.57|310.87|310.72|310.87|310.72|310.67|310.57|37
1718715000000|2024-06-18 12:50:00|310.82|310.67|310.87|310.72|310.87|310.72|310.82|310.62|32
1718715300000|2024-06-18 12:55:00|310.92|310.77|310.97|310.82|311.02|310.87|310.92|310.77|61
1718715600000|2024-06-18 13:00:00|310.92|310.77|310.87|310.72|310.92|310.77|310.82|310.62|16
1718715900000|2024-06-18 13:05:00|310.82|310.67|310.92|310.77|310.92|310.77|310.82|310.67|15
1718716200000|2024-06-18 13:10:00|310.97|310.82|311.07|310.92|311.07|310.92|310.92|310.77|47
1718716500000|2024-06-18 13:15:00|311.02|310.87|311.02|310.87|311.07|310.92|311.02|310.82|36
1718716800000|2024-06-18 13:20:00|311.07|310.92|311.07|310.87|311.07|310.92|311.02|310.87|27
1718717100000|2024-06-18 13:25:00|311.02|310.82|310.97|310.82|311.07|310.87|310.97|310.77|19
1718717400000|2024-06-18 13:30:00|311.02|310.77|310.67|310.47|311.02|310.87|310.47|310.32|207
1718717700000|2024-06-18 13:35:00|310.72|310.52|311.27|311.12|311.27|311.12|310.67|310.47|133
1718718000000|2024-06-18 13:40:00|311.22|311.07|311.22|311.02|311.32|311.12|311.07|310.92|92
1718718300000|2024-06-18 13:45:00|311.27|311.07|311.32|311.17|311.32|311.17|311.17|311.02|29
1718718600000|2024-06-18 13:50:00|311.37|311.22|311.42|311.27|311.47|311.32|311.32|311.12|53
1718718900000|2024-06-18 13:55:00|311.37|311.22|311.37|311.17|311.52|311.37|311.27|311.12|52
1718719200000|2024-06-18 14:00:00|311.32|311.22|311.42|311.27|311.42|311.27|311.27|311.12|30
1718719500000|2024-06-18 14:05:00|311.37|311.22|311.37|311.22|311.42|311.27|311.27|311.07|47
1718719800000|2024-06-18 14:10:00|311.32|311.17|311.37|311.22|311.42|311.22|311.27|311.12|36
1718720100000|2024-06-18 14:15:00|311.42|311.27|311.47|311.32|311.52|311.37|311.37|311.22|47
1718720400000|2024-06-18 14:20:00|311.52|311.37|311.72|311.57|311.72|311.57|311.52|311.37|87
1718720700000|2024-06-18 14:25:00|311.67|311.52|311.82|311.67|311.82|311.67|311.67|311.52|118
1718721000000|2024-06-18 14:30:00|311.77|311.62|311.87|311.72|311.92|311.77|311.77|311.57|111
1718721300000|2024-06-18 14:35:00|311.92|311.67|311.92|311.72|311.97|311.82|311.82|311.67|104
1718721600000|2024-06-18 14:40:00|311.87|311.77|311.77|311.57|311.92|311.77|311.72|311.52|51
1718721900000|2024-06-18 14:45:00|311.72|311.62|311.67|311.52|311.82|311.62|311.67|311.52|51
1718722200000|2024-06-18 14:50:00|311.62|311.47|311.57|311.42|311.67|311.52|311.57|311.37|94
1718722500000|2024-06-18 14:55:00|311.62|311.47|311.57|311.42|311.62|311.47|311.47|311.27|89
1718722800000|2024-06-18 15:00:00|311.62|311.47|311.52|311.32|311.62|311.47|311.52|311.32|43
1718723100000|2024-06-18 15:05:00|311.47|311.37|311.62|311.47|311.62|311.47|311.47|311.27|80
1718723400000|2024-06-18 15:10:00|311.57|311.42|311.52|311.37|311.62|311.47|311.42|311.27|71
1718723700000|2024-06-18 15:15:00|311.62|311.42|311.57|311.42|311.67|311.52|311.57|311.37|52
1718724000000|2024-06-18 15:20:00|311.62|311.47|311.52|311.37|311.62|311.47|311.47|311.32|31
1718724300000|2024-06-18 15:25:00|311.47|311.32|311.47|311.32|311.52|311.37|311.47|311.32|22
1718724600000|2024-06-18 15:30:00|311.52|311.27|311.42|311.22|311.52|311.32|311.37|311.22|21
1718724900000|2024-06-18 15:35:00|311.47|311.27|311.57|311.42|311.57|311.42|311.47|311.27|36
1718725200000|2024-06-18 15:40:00|311.62|311.47|311.77|311.62|311.77|311.62|311.62|311.47|25
1718725500000|2024-06-18 15:45:00|311.72|311.57|311.72|311.57|311.77|311.62|311.72|311.57|11
1718725800000|2024-06-18 15:50:00|311.77|311.52|311.77|311.62|311.77|311.62|311.67|311.52|36
1718726100000|2024-06-18 15:55:00|311.72|311.57|311.72|311.57|311.77|311.62|311.72|311.52|31
1718726400000|2024-06-18 16:00:00|311.77|311.62|311.92|311.72|311.92|311.77|311.72|311.57|157
1718726700000|2024-06-18 16:05:00|311.87|311.77|311.87|311.72|311.92|311.77|311.82|311.67|29
1718727000000|2024-06-18 16:10:00|311.82|311.67|311.77|311.62|311.87|311.72|311.77|311.62|24
1718727300000|2024-06-18 16:15:00|311.72|311.57|311.72|311.57|311.77|311.62|311.67|311.52|53
1718727600000|2024-06-18 16:20:00|311.77|311.52|311.82|311.67|311.82|311.67|311.67|311.52|29
1718727900000|2024-06-18 16:25:00|311.87|311.72|311.77|311.62|311.87|311.72|311.77|311.57|2
1718728200000|2024-06-18 16:30:00|311.82|311.67|311.97|311.77|311.97|311.82|311.77|311.62|54
1718728500000|2024-06-18 16:35:00|311.92|311.82|311.97|311.82|311.97|311.82|311.92|311.77|10
1718728800000|2024-06-18 16:40:00|312.02|311.87|311.97|311.82|312.07|311.92|311.97|311.82|16
1718729100000|2024-06-18 16:45:00|311.92|311.77|312.02|311.82|312.02|311.87|311.92|311.77|26
1718729400000|2024-06-18 16:50:00|312.07|311.87|312.12|311.97|312.12|311.97|312.02|311.87|27
1718729700000|2024-06-18 16:55:00|312.07|311.92|312.17|312.02|312.22|312.07|312.07|311.92|46
1718730000000|2024-06-18 17:00:00|312.12|311.97|312.22|312.02|312.22|312.07|312.07|311.92|42
1718730300000|2024-06-18 17:05:00|312.17|312.07|312.22|312.07|312.22|312.07|312.12|311.92|14
1718730600000|2024-06-18 17:10:00|312.17|312.02|312.07|311.92|312.22|312.07|312.07|311.87|105
1718730900000|2024-06-18 17:15:00|312.12|311.87|312.22|312.02|312.22|312.07|312.02|311.87|40
1718731200000|2024-06-18 17:20:00|312.27|312.07|312.27|312.07|312.27|312.12|312.17|312.02|15
1718731500000|2024-06-18 17:25:00|312.22|312.02|312.22|312.02|312.27|312.07|312.17|312.02|21
1718731800000|2024-06-18 17:30:00|312.17|312.07|312.27|312.07|312.27|312.12|312.17|312.02|12
1718732100000|2024-06-18 17:35:00|312.22|312.12|312.22|312.07|312.27|312.12|312.22|312.07|7
1718732400000|2024-06-18 17:40:00|312.27|312.12|312.27|312.12|312.27|312.12|312.22|312.07|9
1718732700000|2024-06-18 17:45:00||312.07||312.12||312.12||312.07|4
1718733000000|2024-06-18 17:50:00|312.22|312.07|312.22|312.02|312.27|312.07|312.17|312.02|4
1718733300000|2024-06-18 17:55:00|312.17|312.07|312.22|312.02|312.22|312.07|312.17|311.97|14
1718733600000|2024-06-18 18:00:00|312.17|312.07|312.07|311.87|312.22|312.07|311.97|311.82|33
1718733900000|2024-06-18 18:05:00|312.02|311.92|312.07|311.92|312.07|311.92|312.02|311.87|5
1718734200000|2024-06-18 18:10:00|312.12|311.97|312.07|311.92|312.12|311.97|312.02|311.87|14
1718734500000|2024-06-18 18:15:00|312.02|311.87|312.17|311.97|312.17|312.02|312.02|311.87|91
1718734800000|2024-06-18 18:20:00|312.12|312.02|312.12|311.92|312.17|312.02|312.07|311.92|15
1718735100000|2024-06-18 18:25:00|312.07|311.87|312.12|311.92|312.17|311.97|312.02|311.87|24
1718735400000|2024-06-18 18:30:00|312.07|311.97|312.22|312.02|312.22|312.07|312.07|311.92|22
1718735700000|2024-06-18 18:35:00|312.17|311.97|312.17|311.97|312.22|312.02|312.12|311.97|5
1718736000000|2024-06-18 18:40:00|312.12|311.92|312.12|311.92|312.12|311.97|312.07|311.92|8
1718736300000|2024-06-18 18:45:00|312.17|311.97|312.12|311.97|312.17|312.02|312.12|311.92|8
1718736600000|2024-06-18 18:50:00|312.17|312.02|312.07|311.92|312.17|312.02|312.07|311.87|6
1718736900000|2024-06-18 18:55:00|312.12|311.97|312.12|311.92|312.12|311.97|312.07|311.87|1
1718737200000|2024-06-18 19:00:00|312.07|311.97|311.97|311.77|312.12|311.97|311.97|311.77|4
1718737500000|2024-06-18 19:05:00|311.92|311.72|311.97|311.77|311.97|311.77|311.87|311.72|13
1718737800000|2024-06-18 19:10:00|311.92|311.82|311.97|311.82|312.02|311.87|311.92|311.77|6
1718738100000|2024-06-18 19:15:00|312.02|311.87|311.97|311.82|312.02|311.87|311.97|311.77|4
1718738400000|2024-06-18 19:20:00|312.02|311.77|312.02|311.82|312.02|311.87|312.02|311.77|2
1718738700000|2024-06-18 19:25:00|312.07|311.87|312.12|311.92|312.12|311.92|312.02|311.87|15
1718739000000|2024-06-18 19:30:00|312.07|311.97|312.22|312.02|312.22|312.07|312.07|311.97|26
1718739300000|2024-06-18 19:35:00|312.27|312.07|312.22|312.07|312.27|312.07|312.17|312.02|5
1718739600000|2024-06-18 19:40:00|312.27|312.12|312.22|312.07|312.32|312.17|312.22|312.07|19
1718739900000|2024-06-18 19:45:00|312.27|312.12|312.27|312.12|312.27|312.12|312.22|312.12|3
1718740200000|2024-06-18 19:50:00|312.32|312.17|312.32|312.17|312.32|312.17|312.27|312.07|14
1718740500000|2024-06-18 19:55:00|312.27|312.12|312.42|312.27|312.42|312.27|312.22|312.07|40
1718740800000|2024-06-18 20:00:00|312.37|312.22|312.32|312.17|312.42|312.27|312.27|312.12|16
1718741100000|2024-06-18 20:05:00|312.37|312.22|312.42|312.27|312.42|312.27|312.32|312.22|2
1718741400000|2024-06-18 20:10:00|312.37|312.22|312.42|312.22|312.42|312.27|312.37|312.22|5
1718741700000|2024-06-18 20:15:00|312.37|312.27|312.37|312.22|312.42|312.27|312.37|312.17|5
1718742900000|2024-06-18 20:35:00|312.42||312.37||312.42||312.37||0
1718743200000|2024-06-18 20:40:00|312.42|312.17|312.37|312.17|312.42|312.17|312.32|312.17|7
1718743500000|2024-06-18 20:45:00||312.12||312.17||312.17||312.12|0
1718743800000|2024-06-18 20:50:00|312.32|312.22|312.37|312.17|312.42|312.22|312.32|312.17|1
1718744100000|2024-06-18 20:55:00|312.42|312.12|312.42|312.12|312.42|312.12|312.37|312.07|7
1718744400000|2024-06-18 21:00:00|312.37|311.97|312.42|311.67|312.42|311.97|312.37|311.67|0
1718744700000|2024-06-18 21:05:00|312.37||312.42||312.42||312.37||0
1718745000000|2024-06-18 21:10:00|312.57|311.97|312.37|311.77|312.57|311.97|312.37|311.77|0
1718745600000|2024-06-18 21:20:00|312.27|311.67|312.37|311.77|312.37|311.77|312.27|311.67|0
1718745900000|2024-06-18 21:25:00|312.27|311.67|312.27|311.67|312.37|311.77|312.27|311.67|0
1718746200000|2024-06-18 21:30:00|312.37|311.77|312.27|311.67|312.37|311.77|312.27|311.67|0
1718746500000|2024-06-18 21:35:00|312.37|311.77|312.27|311.67|312.37|311.77|312.27|311.67|0
1718746800000|2024-06-18 21:40:00|312.37|311.77|312.37|311.77|312.37|311.77|312.37|311.77|0
1718747400000|2024-06-18 21:50:00|312.27|311.67|312.37|311.77|312.37|311.77|312.27|311.67|0
1718747700000|2024-06-18 21:55:00|312.27|311.67|312.4|311.8|312.4|311.8|312.27|311.67|0
1718748000000|2024-06-18 22:00:00|312.3|311.7|312.4|311.8|312.4|311.8|312.3|311.7|0
1718749800000|2024-06-18 22:30:00|312.5|311.9|312.5|311.9|312.5|311.9|312.5|311.9|0
1718750100000|2024-06-18 22:35:00|312.6|312|312.5|311.9|312.6|312|312.5|311.9|0
1718750400000|2024-06-18 22:40:00|312.6|312|312.5|311.9|312.6|312|312.5|311.9|0
1718750700000|2024-06-18 22:45:00|312.6|312|312.5|311.9|312.6|312|312.5|311.9|0
1718753100000|2024-06-18 23:25:00|312.4|311.8|312.5|311.9|312.5|311.9|312.4|311.8|0
1718753400000|2024-06-18 23:30:00|312.4|311.8|312.4|311.8|312.5|311.9|312.4|311.8|0
1718753700000|2024-06-18 23:35:00|312.5|311.9|312.5|311.9|312.5|311.9|312.4|311.8|0
1718755200000|2024-06-19 00:00:00|312.4|311.8|312.4|311.8|312.5|311.9|312.4|311.8|0
1718755500000|2024-06-19 00:05:00|312.5|311.9|312.4|311.8|312.5|311.9|312.4|311.8|0
1718756400000|2024-06-19 00:20:00|312.3|311.7|312.3|311.7|312.3|311.7|312.3|311.7|0
1718757000000|2024-06-19 00:30:00|312.25|311.95|312.65|312.5|312.95|312.8|312.2|311.95|1033
1718757300000|2024-06-19 00:35:00|312.7|312.55|312.65|312.5|312.9|312.75|312.65|312.5|427
1718757600000|2024-06-19 00:40:00|312.7|312.55|312.7|312.55|312.9|312.75|312.65|312.5|211
1718757900000|2024-06-19 00:45:00|312.75|312.6|313|312.85|313|312.85|312.75|312.6|304
1718758200000|2024-06-19 00:50:00|313.05|312.9|313.15|313|313.15|313|312.9|312.75|396
1718758500000|2024-06-19 00:55:00|313.2|313.05|313.55|313.4|313.7|313.55|313.2|313.05|606
1718758800000|2024-06-19 01:00:00|313.6|313.45|313.8|313.6|313.95|313.8|313.4|313.25|1171
1718759100000|2024-06-19 01:05:00|313.85|313.65|313.8|313.65|313.95|313.8|313.6|313.45|606
1718759400000|2024-06-19 01:10:00|313.75|313.6|313.4|313.25|313.85|313.7|313.4|313.25|644
1718759700000|2024-06-19 01:15:00|313.5|313.35|312.7|312.55|313.5|313.35|312.7|312.55|407
1718760000000|2024-06-19 01:20:00|312.65|312.5|312.7|312.55|313|312.85|312.5|312.35|344
1718760300000|2024-06-19 01:25:00|312.65|312.5|312.6|312.45|312.75|312.55|312.5|312.3|160
1718760600000|2024-06-19 01:30:00|312.55|312.4|312.5|312.35|312.65|312.5|312.4|312.25|211
1718760900000|2024-06-19 01:35:00|312.45|312.3|312.4|312.25|312.45|312.35|312.2|312.05|212
1718761200000|2024-06-19 01:40:00|312.5|312.3|312.6|312.45|312.65|312.5|312.4|312.25|119
1718761500000|2024-06-19 01:45:00|312.55|312.4|312.7|312.55|312.75|312.55|312.4|312.25|171
1718761800000|2024-06-19 01:50:00|312.75|312.5|312.7|312.5|312.75|312.6|312.55|312.4|120
1718762100000|2024-06-19 01:55:00|312.65|312.45|312.55|312.4|312.7|312.45|312.5|312.35|83
1718762400000|2024-06-19 02:00:00|312.5|312.35|312.6|312.45|312.65|312.45|312.45|312.3|131
1718762700000|2024-06-19 02:05:00|312.55|312.4|312.6|312.45|312.75|312.55|312.5|312.3|369
1718763000000|2024-06-19 02:10:00|312.55|312.4|312.75|312.6|312.8|312.6|312.55|312.4|119
1718763300000|2024-06-19 02:15:00|312.8|312.65|313.05|312.9|313.05|312.9|312.8|312.65|133
1718763600000|2024-06-19 02:20:00|313.1|312.95|313.15|313|313.15|313|313|312.8|242
1718763900000|2024-06-19 02:25:00|313.1|312.95|313.15|313|313.15|313|313|312.85|148
1718764200000|2024-06-19 02:30:00|313.05|312.9|313.05|312.9|313.05|312.9|312.95|312.75|147
1718764500000|2024-06-19 02:35:00|313.1|312.95|313|312.85|313.15|313|312.95|312.75|353
1718764800000|2024-06-19 02:40:00|313.05|312.8|312.95|312.8|313.05|312.9|312.9|312.75|137
1718765100000|2024-06-19 02:45:00|312.9|312.75|313.1|312.95|313.2|313|312.9|312.75|127
1718765400000|2024-06-19 02:50:00|313.05|312.9|313|312.85|313.1|312.95|312.95|312.8|123
1718765700000|2024-06-19 02:55:00|313.05|312.9|313.1|312.9|313.1|312.95|313|312.85|177
1718766000000|2024-06-19 03:00:00|313.05|312.95|313.1|312.95|313.1|312.95|313.05|312.85|115
1718766300000|2024-06-19 03:05:00|313.15|313|313.15|312.95|313.2|313.05|313.1|312.95|121
1718766600000|2024-06-19 03:10:00|313.1|313|313|312.85|313.1|313|312.95|312.75|88
1718766900000|2024-06-19 03:15:00|312.95|312.8|313|312.85|313|312.85|312.9|312.7|69
1718767200000|2024-06-19 03:20:00|312.95|312.8|313.05|312.9|313.1|312.9|312.9|312.75|106
1718767500000|2024-06-19 03:25:00|313|312.85|313.1|312.95|313.1|312.95|312.95|312.8|127
1718767800000|2024-06-19 03:30:00|313.15|313|313.15|312.95|313.15|313|313.05|312.9|104
1718768100000|2024-06-19 03:35:00|313.1|313|313.1|312.95|313.1|313|313.1|312.95|39
1718768400000|2024-06-19 03:40:00|313.15|313|313.15|313|313.25|313.1|313.15|313|213
1718768700000|2024-06-19 03:45:00|313.1|312.95|313.15|313|313.25|313.1|313.05|312.9|165
1718769000000|2024-06-19 03:50:00|313.1|312.95|313.25|313.1|313.4|313.2|313.1|312.95|179
1718769300000|2024-06-19 03:55:00|313.2|313.05|313.35|313.2|313.4|313.25|313.2|313.05|269
1718769600000|2024-06-19 04:00:00|313.3|313.15|313.3|313.15|313.35|313.2|313.3|313.15|59
1718769900000|2024-06-19 04:05:00|313.35|313.2|313.5|313.35|313.5|313.35|313.35|313.2|204
1718770200000|2024-06-19 04:10:00|313.55|313.4|313.55|313.4|313.55|313.4|313.5|313.35|210
1718770500000|2024-06-19 04:15:00|313.6|313.35|313.55|313.4|313.6|313.4|313.5|313.35|204
1718770800000|2024-06-19 04:20:00|313.5|313.35|313.55|313.4|313.6|313.45|313.5|313.35|93
1718771100000|2024-06-19 04:25:00|313.6|313.45|313.6|313.45|313.6|313.45|313.55|313.4|134
1718771400000|2024-06-19 04:30:00|313.55|313.4|313.55|313.35|313.6|313.45|313.45|313.3|106
1718771700000|2024-06-19 04:35:00|313.5|313.4|313.6|313.45|313.6|313.45|313.5|313.4|57
1718772000000|2024-06-19 04:40:00|313.55|313.4|313.6|313.45|313.6|313.45|313.5|313.35|100
1718772300000|2024-06-19 04:45:00|313.55|313.4|313.45|313.3|313.6|313.4|313.45|313.3|114
1718772600000|2024-06-19 04:50:00|313.4|313.25|313.35|313.2|313.4|313.25|313.35|313.2|66
1718772900000|2024-06-19 04:55:00|313.4|313.25|313.4|313.25|313.5|313.3|313.4|313.2|112
1718773200000|2024-06-19 05:00:00|313.35|313.2|313.2|313.05|313.35|313.2|313.2|313|135
1718773500000|2024-06-19 05:05:00|313.15|313|313.25|313.1|313.3|313.1|313.05|312.9|112
1718773800000|2024-06-19 05:10:00|313.2|313.05|313.3|313.15|313.3|313.15|313.2|313.05|19
1718774100000|2024-06-19 05:15:00|313.35|313.2|313.25|313.1|313.4|313.2|313.25|313.1|53
1718774400000|2024-06-19 05:20:00|313.2|313.05|313.4|313.25|313.4|313.25|313.2|313.05|79
1718774700000|2024-06-19 05:25:00|313.35|313.2|313.35|313.2|313.35|313.25|313.3|313.15|63
1718775000000|2024-06-19 05:30:00|313.4|313.25|313.45|313.3|313.5|313.3|313.4|313.25|92
1718775300000|2024-06-19 05:35:00|313.4|313.25|313.35|313.2|313.4|313.3|313.3|313.15|84
1718775600000|2024-06-19 05:40:00|313.3|313.15|313.3|313.15|313.3|313.2|313.3|313.15|24
1718775900000|2024-06-19 05:45:00|313.25|313.1|313.25|313.1|313.3|313.15|313.25|313.1|75
1718776200000|2024-06-19 05:50:00|313.3|313.15|313.45|313.25|313.45|313.3|313.3|313.15|119
1718776500000|2024-06-19 05:55:00|313.5|313.3|313.5|313.35|313.5|313.35|313.5|313.25|26
1718776800000|2024-06-19 06:00:00|313.55|313.4|313.6|313.45|313.7|313.55|313.55|313.4|292
1718777100000|2024-06-19 06:05:00|313.7|313.4|313.65|313.5|313.8|313.65|313.65|313.4|347
1718777400000|2024-06-19 06:10:00|313.6|313.45|313.6|313.45|313.65|313.5|313.6|313.45|106
1718777700000|2024-06-19 06:15:00|313.55|313.4|313.75|313.55|313.75|313.6|313.55|313.4|137
1718778000000|2024-06-19 06:20:00|313.7|313.5|313.6|313.45|313.7|313.5|313.55|313.4|154
1718778300000|2024-06-19 06:25:00|313.55|313.4|313.65|313.45|313.65|313.45|313.5|313.35|48
1718778600000|2024-06-19 06:30:00|313.6|313.5|313.6|313.45|313.65|313.5|313.55|313.4|69
1718778900000|2024-06-19 06:35:00|313.55|313.4|313.5|313.35|313.55|313.45|313.5|313.35|73
1718779200000|2024-06-19 06:40:00|313.45|313.3|313.4|313.25|313.55|313.4|313.4|313.25|49
1718779500000|2024-06-19 06:45:00|313.35|313.2|313.3|313.15|313.4|313.25|313.25|313.1|76
1718779800000|2024-06-19 06:50:00|313.25|313.1|313.2|313.05|313.25|313.15|313.15|313|83
1718780100000|2024-06-19 06:55:00|313.25|313.1|313.35|313.15|313.35|313.2|313.2|313.05|104
1718780400000|2024-06-19 07:00:00|313.3|313.2|313.2|313.05|313.35|313.2|313.15|313|71
1718780700000|2024-06-19 07:05:00|313.25|313.1|313.3|313.15|313.3|313.15|313.2|313.05|104
1718781000000|2024-06-19 07:10:00|313.25|313.1|313.05|312.9|313.25|313.1|313.05|312.9|103
1718781300000|2024-06-19 07:15:00|313.1|312.95|313|312.85|313.1|312.95|312.9|312.75|177
1718781600000|2024-06-19 07:20:00|312.95|312.8|312.85|312.7|312.95|312.8|312.8|312.65|120
1718781900000|2024-06-19 07:25:00|312.8|312.65|312.75|312.6|312.9|312.7|312.75|312.55|153
1718782200000|2024-06-19 07:30:00|312.8|312.65|312.9|312.75|312.95|312.8|312.8|312.65|58
1718782500000|2024-06-19 07:35:00|312.95|312.8|312.85|312.7|312.95|312.8|312.8|312.65|83
1718782800000|2024-06-19 07:40:00|312.9|312.75|312.85|312.7|312.9|312.75|312.75|312.55|63
1718783100000|2024-06-19 07:45:00|312.9|312.75|312.85|312.7|312.95|312.75|312.85|312.7|72
1718783400000|2024-06-19 07:50:00|312.8|312.65|312.8|312.65|312.85|312.65|312.8|312.6|33
1718783700000|2024-06-19 07:55:00|312.85|312.7|312.9|312.75|312.95|312.8|312.85|312.7|59
1718784000000|2024-06-19 08:00:00|312.85|312.7|312.9|312.75|312.95|312.8|312.85|312.7|140
1718784300000|2024-06-19 08:05:00|312.85|312.7|312.9|312.75|312.9|312.75|312.8|312.65|85
1718784600000|2024-06-19 08:10:00|312.85|312.7|312.85|312.7|312.85|312.75|312.8|312.65|45
1718784900000|2024-06-19 08:15:00|312.8|312.65|312.75|312.6|312.85|312.7|312.75|312.6|58
1718785200000|2024-06-19 08:20:00|312.7|312.55|312.8|312.65|312.8|312.65|312.7|312.55|56
1718785500000|2024-06-19 08:25:00||312.6||312.65||312.65||312.6|63
1718785800000|2024-06-19 08:30:00|312.75|312.6|312.8|312.65|312.85|312.7|312.7|312.55|124
1718786100000|2024-06-19 08:35:00|312.75|312.6|312.8|312.65|312.85|312.7|312.75|312.6|134
1718786400000|2024-06-19 08:40:00|312.85|312.7|312.7|312.55|312.85|312.7|312.7|312.55|109
1718786700000|2024-06-19 08:45:00|312.65|312.5|312.7|312.55|312.75|312.6|312.65|312.5|75
1718787000000|2024-06-19 08:50:00|312.75|312.6|312.85|312.7|312.95|312.8|312.75|312.6|99
1718787300000|2024-06-19 08:55:00|312.9|312.75|312.8|312.65|312.95|312.8|312.75|312.6|166
1718787600000|2024-06-19 09:00:00|312.75|312.6|312.75|312.55|312.8|312.65|312.65|312.5|432
1718787900000|2024-06-19 09:05:00|312.8|312.6|312.85|312.7|312.95|312.75|312.7|312.55|244
1718788200000|2024-06-19 09:10:00|312.9|312.75|312.85|312.7|312.9|312.75|312.85|312.7|41
1718788500000|2024-06-19 09:15:00|312.8|312.65|312.6|312.4|312.8|312.65|312.6|312.4|130
1718788800000|2024-06-19 09:20:00|312.9|312.3|312.9|312.3|312.9|312.3|312.9|312.3|2
1718789100000|2024-06-19 09:25:00|||||||||4
1718789400000|2024-06-19 09:30:00|312.8|312.2|312.9|312.3|312.9|312.3|312.8|312.2|0
1718789700000|2024-06-19 09:35:00|312.8|312.2|312.8|312.2|312.9|312.3|312.8|312.2|0
1718790300000|2024-06-19 09:45:00|312.9|312.3|312.9|312.3|312.9|312.3|312.8|312.2|0
1718790600000|2024-06-19 09:50:00|312.35|312.15|312.35|312.2|312.55|312.4|312.3|312.15|60
1718790900000|2024-06-19 09:55:00|312.3|312.15|312.3|312.15|312.35|312.2|312.3|312.15|13
1718791200000|2024-06-19 10:00:00|312.35|312.2|312.4|312.2|312.4|312.25|312.35|312.2|12
1718791500000|2024-06-19 10:05:00|312.35|312.15|312.45|312.3|312.45|312.3|312.35|312.15|14
1718791800000|2024-06-19 10:10:00|312.4|312.25|312.45|312.25|312.45|312.3|312.4|312.25|10
1718792100000|2024-06-19 10:15:00|312.4|312.3|312.45|312.3|312.5|312.35|312.4|312.3|6
1718792400000|2024-06-19 10:20:00|312.4|312.25|312.4|312.25|312.45|312.3|312.4|312.25|28
1718792700000|2024-06-19 10:25:00|312.35|312.2|312.45|312.3|312.5|312.35|312.35|312.2|13
1718793000000|2024-06-19 10:30:00|312.5|312.25|312.5|312.3|312.5|312.35|312.45|312.25|12
1718793300000|2024-06-19 10:35:00|312.45|312.35|312.45|312.3|312.5|312.35|312.45|312.3|24
1718793600000|2024-06-19 10:40:00|312.5|312.35|312.4|312.25|312.5|312.35|312.4|312.25|16
1718793900000|2024-06-19 10:45:00|312.45|312.3|312.4|312.25|312.45|312.3|312.4|312.25|16
1718794200000|2024-06-19 10:50:00|312.45|312.2|312.5|312.35|312.55|312.35|312.45|312.2|21
1718794500000|2024-06-19 10:55:00|312.45|312.3|312.5|312.35|312.5|312.35|312.4|312.25|25
1718794800000|2024-06-19 11:00:00|312.6|312.45|312.55|312.4|312.6|312.45|312.55|312.4|30
1718795100000|2024-06-19 11:05:00|312.6|312.45|312.5|312.35|312.7|312.55|312.5|312.3|56
1718795400000|2024-06-19 11:10:00|312.45|312.3|312.5|312.35|312.5|312.35|312.45|312.3|3
1718795700000|2024-06-19 11:15:00|312.45|312.3|312.5|312.35|312.5|312.35|312.45|312.3|7
1718796000000|2024-06-19 11:20:00|312.45|312.25|312.35|312.15|312.45|312.3|312.35|312.15|30
1718796300000|2024-06-19 11:25:00|312.25|312.1|312.25|312.05|312.35|312.15|312.2|312|61
1718796600000|2024-06-19 11:30:00|312.2|312|312.2|312|312.25|312.05|312.2|312|8
1718796900000|2024-06-19 11:35:00|312.15|312.05|312.3|312.1|312.35|312.15|312.15|312.05|38
1718797200000|2024-06-19 11:40:00|312.25|312.15|312.35|312.2|312.4|312.2|312.25|312.15|10
1718797500000|2024-06-19 11:45:00|312.4|312.15|312.35|312.2|312.45|312.25|312.3|312.1|12
1718797800000|2024-06-19 11:50:00|312.4|312.15|312.35|312.15|312.45|312.3|312.35|312.15|26
1718798100000|2024-06-19 11:55:00|312.3|312.2|312.35|312.2|312.35|312.2|312.3|312.15|11
1718798400000|2024-06-19 12:00:00|312.4|312.25|312.25|312.1|312.4|312.25|312.25|312.1|10
1718798700000|2024-06-19 12:05:00|312.3|312.15|312.3|312.1|312.35|312.15|312.2|312.05|18
1718799000000|2024-06-19 12:10:00|312.25|312.15|312.25|312.1|312.3|312.15|312.2|312.05|5
1718799300000|2024-06-19 12:15:00|312.3|312.05|312.25|312.1|312.3|312.1|312.25|312.05|10
1718799600000|2024-06-19 12:20:00|312.3|312.15|312.25|312.1|312.3|312.15|312.25|312.1|12
1718799900000|2024-06-19 12:25:00|312.3|312.15|312.35|312.2|312.35|312.2|312.15|312|94
1718800200000|2024-06-19 12:30:00|312.3|312.15|312.3|312.15|312.35|312.2|312.3|312.1|63
1718800500000|2024-06-19 12:35:00|312.35|312.2|312.3|312.15|312.4|312.25|312.2|312.05|71
1718800800000|2024-06-19 12:40:00|312.35|312.2|312.4|312.2|312.4|312.2|312.3|312.15|13
1718801100000|2024-06-19 12:45:00|312.35|312.15|312.25|312.05|312.4|312.15|312.2|312.05|17
1718801400000|2024-06-19 12:50:00|312.3|312.1|312.35|312.15|312.35|312.2|312.25|312.05|22
1718801700000|2024-06-19 12:55:00|312.3|312.2|312.3|312.1|312.3|312.2|312.25|312.1|17
1718802000000|2024-06-19 13:00:00|312.25|312.15|312.3|312.15|312.35|312.2|312.25|312.1|18
1718802300000|2024-06-19 13:05:00|312.35|312.2|312.35|312.2|312.35|312.2|312.3|312.15|11
1718802600000|2024-06-19 13:10:00|312.4|312.15|312.3|312.15|312.4|312.15|312.3|312.1|11
1718802900000|2024-06-19 13:15:00|312.35|312.2|312.4|312.2|312.4|312.25|312.3|312.15|18
1718803200000|2024-06-19 13:20:00|312.3|312.25|312.3|312.15|312.3|312.25|312.3|312.15|9
1718803500000|2024-06-19 13:25:00|312.35|312.2|312.3|312.15|312.35|312.2|312.3|312.15|17
1718803800000|2024-06-19 13:30:00|312.35|312.2|312.35|312.2|312.35|312.2|312.25|312.1|13
1718804100000|2024-06-19 13:35:00|312.3|312.15|312.3|312.15|312.35|312.2|312.25|312.1|11
1718804400000|2024-06-19 13:40:00|312.25|312.1|312.35|312.2|312.4|312.2|312.25|312.05|12
1718804700000|2024-06-19 13:45:00|312.3|312.15|312.3|312.15|312.35|312.2|312.3|312.15|6
1718805300000|2024-06-19 13:55:00|312.35|312.2|312.25|312.1|312.35|312.2|312.25|312.05|1
1718805600000|2024-06-19 14:00:00|312.3|312.05|312.3|312.15|312.35|312.2|312.25|312.05|36
1718805900000|2024-06-19 14:05:00|312.25|312.1|312.3|312.15|312.3|312.15|312.25|312.1|3
1718806200000|2024-06-19 14:10:00|312.35|312.1|312.3|312.15|312.35|312.2|312.3|312.1|7
1718806500000|2024-06-19 14:15:00||312.1||312.15||312.15||312.1|12
1718806800000|2024-06-19 14:20:00||312.1||312.15||312.15||312.1|18
1718807100000|2024-06-19 14:25:00|312.35|312.1|312.2|312.05|312.4|312.2|312.2|312.05|90
1718807400000|2024-06-19 14:30:00|312.15|312|312.1|311.9|312.2|312.05|312.1|311.9|23
1718807700000|2024-06-19 14:35:00|312.05|311.85|312.2|312.05|312.25|312.05|312.05|311.85|25
1718808000000|2024-06-19 14:40:00|312.25|312.1|312.3|312.15|312.3|312.15|312.25|312.1|15
1718808300000|2024-06-19 14:45:00|312.35|312.2|312.35|312.2|312.35|312.2|312.25|312.1|26
1718808600000|2024-06-19 14:50:00|312.3|312.15|312.35|312.15|312.4|312.25|312.3|312.1|13
1718808900000|2024-06-19 14:55:00|312.3|312.2|312.45|312.25|312.45|312.3|312.3|312.15|11
1718809200000|2024-06-19 15:00:00|312.4|312.3|312.4|312.25|312.45|312.3|312.4|312.25|1
1718809500000|2024-06-19 15:05:00|312.45|312.3|312.25|312.1|312.45|312.3|312.25|312.1|12
1718809800000|2024-06-19 15:10:00|312.2|312.05|312.4|312.2|312.4|312.25|312.2|312.05|15
1718810100000|2024-06-19 15:15:00|312.35|312.15|312.3|312.15|312.35|312.15|312.3|312.1|0
1718810400000|2024-06-19 15:20:00|312.25|312.1|312.2|312|312.25|312.1|312.2|312|14
1718810700000|2024-06-19 15:25:00|312.15|312.05|312.15|312|312.25|312.05|312.15|312|12
1718811000000|2024-06-19 15:30:00|312.1|311.95|312.1|311.95|312.15|312|312.1|311.9|10
1718811300000|2024-06-19 15:35:00|312.15|312|312.2|312.05|312.2|312.05|312.15|312|4
1718811600000|2024-06-19 15:40:00|312.15|312|312.2|312.05|312.2|312.05|312.15|312|7
1718811900000|2024-06-19 15:45:00|312.25|312.1|312.25|312.1|312.25|312.1|312.25|312.05|3
1718812200000|2024-06-19 15:50:00|312.3|312.15|312.25|312.05|312.3|312.15|312.25|312.05|7
1718812500000|2024-06-19 15:55:00|312.2|312.1|312.25|312.1|312.25|312.1|312.2|312.05|0
1718812800000|2024-06-19 16:00:00|312.2|312.05|312.2|312.05|312.25|312.05|312.2|312.05|9
1718813100000|2024-06-19 16:05:00|312.15|312|312.2|312.05|312.2|312.05|312.15|312|4
1718813400000|2024-06-19 16:10:00|312.25|312.1|312.25|312.1|312.25|312.1|312.2|312.1|4
1718813700000|2024-06-19 16:15:00|312.2|312.05|312.2|312.05|312.2|312.05|312.2|312|1
1718814000000|2024-06-19 16:20:00|312.15|312|312.15|312|312.15|312|312.15|312|2
1718814300000|2024-06-19 16:25:00|312.2|312.05|312.2|312|312.2|312.05|312.2|312|2
1718814600000|2024-06-19 16:30:00|312.15|312.05|312.2|312|312.2|312.05|312.15|312|0
1718814900000|2024-06-19 16:35:00|312.15|312.05|312.2|312|312.2|312.05|312.15|312|4
1718815200000|2024-06-19 16:40:00|312.15|312.05|312.2|312|312.25|312.1|312.15|312|24
1718815500000|2024-06-19 16:45:00||312.05||312||312.05||312|0
1718815800000|2024-06-19 16:50:00|312.15|312.05|312.2|312.05|312.2|312.05|312.15|312|2
1718816100000|2024-06-19 16:55:00|312.25|312|312.2|312|312.25|312.05|312.2|312|1
1718816400000|2024-06-19 17:00:00||312.05||312||312.05||312|1
1718816700000|2024-06-19 17:05:00|312.15|312.05|312.2|312|312.2|312.05|312.15|312|5
1718817000000|2024-06-19 17:10:00|312.15|312.05|312.2|312.05|312.25|312.05|312.15|312|15
1718817300000|2024-06-19 17:15:00|312.25||312.2||312.25||312.2||5
1718817900000|2024-06-19 17:25:00|312.25||312.2||312.25||312.2||13
1718818200000|2024-06-19 17:30:00||312||312||312.05||312|1
1718818500000|2024-06-19 17:35:00|312.15|311.95|312.1|311.95|312.15|311.95|312.1|311.95|4
1718818800000|2024-06-19 17:40:00|||||||||1
1718819100000|2024-06-19 17:45:00|312.15|312|312.1|311.95|312.15|312|312.1|311.95|1
1718819700000|2024-06-19 17:55:00|312.05|311.9|312.05|311.9|312.05|311.9|312.05|311.9|3
1718820900000|2024-06-19 18:15:00|312|311.85|312|311.85|312|311.9|312|311.85|6
1718822100000|2024-06-19 18:35:00|||||||||1
1718822400000|2024-06-19 18:40:00|||||||||1
1718823000000|2024-06-19 18:50:00|312.05|311.9|312.05|311.9|312.05|311.9|312.05|311.9|2
1718823300000|2024-06-19 18:55:00|312|311.85|312|311.85|312|311.85|312|311.85|0
1718823600000|2024-06-19 19:00:00|312.05|311.9|312.05|311.85|312.05|311.9|312.05|311.85|2
1718823900000|2024-06-19 19:05:00|312||312||312||312||0
1718825400000|2024-06-19 19:30:00|311.95|311.8|311.95|311.8|311.95|311.8|311.95|311.8|3
1718826000000|2024-06-19 19:40:00|312|311.85|312|311.85|312|311.85|312|311.85|1
1718826300000|2024-06-19 19:45:00||311.8||311.8||311.85||311.8|0
1718826600000|2024-06-19 19:50:00||311.85||311.85||311.85||311.8|0
1718826900000|2024-06-19 19:55:00||311.8||311.85||311.85||311.8|0
1718829300000|2024-06-19 20:35:00|312.05|311.9|312.05|311.9|312.05|311.9|312.05|311.9|2
1718829600000|2024-06-19 20:40:00|312.1|311.85|312.1|311.9|312.1|311.9|312.05|311.85|3
1718829900000|2024-06-19 20:45:00|312.05|311.85|312.05|311.85|312.05|311.85|312.05|311.85|0
1718830200000|2024-06-19 20:50:00|312.1||312.1||312.1||312.1||0
1718830500000|2024-06-19 20:55:00|312.05|311.8|312.8|311.85|312.8|311.85|312.05|311.8|15
1718830800000|2024-06-19 21:00:00|312.85|311.8|312.85|311.8|312.85|311.8|312.8|311.8|0
1718831400000|2024-06-19 21:10:00|312.3|311.85|312.6|312|312.7|312.1|312.3|311.7|0
1718832000000|2024-06-19 21:20:00|312.68|312.08|312.68|312.08|312.68|312.08|312.68|312.08|0
1718834400000|2024-06-19 22:00:00|312.48|311.88|312.48|311.88|312.48|311.88|312.48|311.88|0
1718834700000|2024-06-19 22:05:00|312.38|311.78|312.38|311.78|312.38|311.78|312.38|311.78|0
1718835000000|2024-06-19 22:10:00|312.48|311.88|312.48|311.88|312.48|311.88|312.38|311.78|0
1718835900000|2024-06-19 22:25:00|312.38|311.78|312.48|311.88|312.48|311.88|312.38|311.78|0
1718836200000|2024-06-19 22:30:00|312.38|311.78|312.48|311.88|312.48|311.88|312.38|311.78|0
1718836500000|2024-06-19 22:35:00|312.38|311.78|312.48|311.88|312.48|311.88|312.38|311.78|0
1718837100000|2024-06-19 22:45:00|312.38|311.78|312.48|311.88|312.48|311.88|312.38|311.78|0
1718837400000|2024-06-19 22:50:00|312.38|311.78|312.38|311.78|312.38|311.78|312.38|311.78|0
1718838000000|2024-06-19 23:00:00|312.48|311.88|312.48|311.88|312.48|311.88|312.48|311.88|0
1718841600000|2024-06-20 00:00:00|312.58|311.98|312.58|311.98|312.58|311.98|312.48|311.88|0
1718841900000|2024-06-20 00:05:00|312.48|311.88|312.58|311.98|312.58|311.98|312.48|311.88|0
1718842500000|2024-06-20 00:15:00|312.48|311.88|312.58|311.98|312.58|311.98|312.48|311.88|0
1718842800000|2024-06-20 00:20:00|312.48|311.88|312.48|311.88|312.58|311.98|312.48|311.88|0
1718843100000|2024-06-20 00:25:00|312.58|311.98|312.58|311.98|312.58|311.98|312.48|311.88|0
1718843400000|2024-06-20 00:30:00|312.08|311.88|310.38|310.23|312.08|311.88|310.28|310.13|1408
1718843700000|2024-06-20 00:35:00|310.28|310.18|311.23|311.08|311.53|311.38|310.28|310.13|949
1718844000000|2024-06-20 00:40:00|311.18|311.03|311.18|311.03|311.43|311.28|311.03|310.88|360
1718844300000|2024-06-20 00:45:00|311.23|311.08|311.08|310.93|311.28|311.08|310.93|310.78|233
1718844600000|2024-06-20 00:50:00|311.03|310.88|310.98|310.83|311.18|311.03|310.98|310.83|317
1718844900000|2024-06-20 00:55:00|310.93|310.78|310.73|310.58|310.93|310.78|310.28|310.13|527
1718845200000|2024-06-20 01:00:00|310.93|310.78|311.33|311.18|311.68|311.48|310.73|310.58|704
1718845500000|2024-06-20 01:05:00|311.48|311.13|311.43|311.28|311.58|311.38|311.18|311.03|464
1718845800000|2024-06-20 01:10:00|311.48|311.33|311.83|311.68|311.93|311.73|311.38|311.18|305
1718846100000|2024-06-20 01:15:00|311.88|311.78|311.58|311.43|311.93|311.78|311.38|311.18|202
1718846400000|2024-06-20 01:20:00|311.53|311.38|311.23|311.08|311.53|311.38|311.18|311.03|138
1718846700000|2024-06-20 01:25:00|311.28|311.13|311.33|311.18|311.38|311.18|311.13|310.98|198
1718847000000|2024-06-20 01:30:00|311.28|311.13|311.23|311.08|311.48|311.28|311.18|311.03|242
1718847300000|2024-06-20 01:35:00|311.28|311.03|311.18|311.03|311.28|311.03|311.03|310.88|240
1718847600000|2024-06-20 01:40:00|311.23|311.08|311.23|311.08|311.23|311.08|310.98|310.83|243
1718847900000|2024-06-20 01:45:00|311.28|311.03|311.28|311.13|311.28|311.13|311.08|310.88|79
1718848200000|2024-06-20 01:50:00|311.23|311.08|311.18|311.03|311.28|311.13|311.08|310.93|130
1718848500000|2024-06-20 01:55:00|311.13|310.98|310.98|310.83|311.13|310.98|310.88|310.73|221
1718848800000|2024-06-20 02:00:00|310.93|310.78|310.63|310.43|310.93|310.78|310.58|310.43|345
1718849100000|2024-06-20 02:05:00|310.68|310.48|310.58|310.43|310.73|310.58|310.58|310.43|512
1718849400000|2024-06-20 02:10:00|310.53|310.38|310.63|310.48|310.68|310.53|310.48|310.33|251
1718849700000|2024-06-20 02:15:00|310.58|310.43|310.63|310.48|310.73|310.58|310.53|310.38|325
1718850000000|2024-06-20 02:20:00|310.58|310.43|310.63|310.48|310.78|310.63|310.48|310.33|339
1718850300000|2024-06-20 02:25:00|310.68|310.53|310.53|310.38|310.78|310.63|310.53|310.38|275
1718850600000|2024-06-20 02:30:00|310.58|310.43|310.23|310.08|310.58|310.43|310.18|310.03|623
1718850900000|2024-06-20 02:35:00|310.28|310.13|310.28|310.13|310.43|310.23|310.23|310.08|320
1718851200000|2024-06-20 02:40:00|310.33|310.18|310.23|310.08|310.33|310.18|310.08|309.88|360
1718851500000|2024-06-20 02:45:00|310.18|310.03|309.83|309.68|310.18|310.03|309.83|309.63|413
1718851800000|2024-06-20 02:50:00|309.88|309.73|309.83|309.68|309.98|309.83|309.78|309.63|299
1718852100000|2024-06-20 02:55:00|309.88|309.73|309.93|309.78|310.03|309.88|309.88|309.73|269
1718852400000|2024-06-20 03:00:00|309.98|309.83|310.03|309.88|310.18|309.98|309.93|309.78|199
1718852700000|2024-06-20 03:05:00|310.08|309.93|310.38|310.18|310.38|310.23|310.08|309.93|240
1718853000000|2024-06-20 03:10:00|310.43|310.23|310.23|310.08|310.48|310.33|310.23|310.08|139
1718853300000|2024-06-20 03:15:00|310.28|310.13|310.43|310.28|310.43|310.28|310.18|310.03|151
1718853600000|2024-06-20 03:20:00|310.48|310.33|310.38|310.18|310.48|310.33|310.23|310.08|259
1718853900000|2024-06-20 03:25:00|310.33|310.23|310.48|310.33|310.53|310.33|310.33|310.18|124
1718854200000|2024-06-20 03:30:00|310.43|310.28|310.43|310.28|310.53|310.38|310.38|310.23|109
1718854500000|2024-06-20 03:35:00|310.38|310.23|310.48|310.33|310.48|310.33|310.38|310.23|142
1718854800000|2024-06-20 03:40:00|310.43|310.28|310.38|310.23|310.48|310.33|310.33|310.18|136
1718855100000|2024-06-20 03:45:00|310.43|310.28|310.53|310.38|310.53|310.38|310.38|310.23|187
1718855400000|2024-06-20 03:50:00|310.58|310.43|310.58|310.43|310.58|310.43|310.48|310.33|134
1718855700000|2024-06-20 03:55:00|310.53|310.38|310.58|310.43|310.58|310.43|310.48|310.33|140
1718856000000|2024-06-20 04:00:00|310.53|310.38|310.33|310.18|310.53|310.38|310.28|310.13|190
1718856300000|2024-06-20 04:05:00|310.38|310.13|310.43|310.28|310.48|310.28|310.38|310.13|107
1718856600000|2024-06-20 04:10:00|310.48|310.33|310.48|310.33|310.48|310.33|310.43|310.28|100
1718856900000|2024-06-20 04:15:00|310.53|310.38|310.53|310.38|310.73|310.53|310.48|310.28|194
1718857200000|2024-06-20 04:20:00|310.48|310.33|310.53|310.38|310.58|310.38|310.48|310.33|85
1718857500000|2024-06-20 04:25:00|310.58|310.33|310.68|310.53|310.68|310.53|310.58|310.33|122
1718857800000|2024-06-20 04:30:00|310.73|310.58|310.78|310.63|310.78|310.63|310.68|310.48|124
1718858100000|2024-06-20 04:35:00|310.73|310.58|310.83|310.68|310.83|310.68|310.73|310.58|95
1718858400000|2024-06-20 04:40:00|310.88|310.73|310.78|310.63|310.93|310.73|310.78|310.63|140
1718858700000|2024-06-20 04:45:00|310.83|310.68|310.98|310.83|311.03|310.83|310.83|310.68|129
1718859000000|2024-06-20 04:50:00|310.93|310.78|310.98|310.83|311.03|310.88|310.83|310.68|146
1718859300000|2024-06-20 04:55:00|310.93|310.78|311.03|310.88|311.08|310.93|310.83|310.68|140
1718859600000|2024-06-20 05:00:00|311.08|310.93|311.08|310.93|311.23|311.08|310.93|310.78|431
1718859900000|2024-06-20 05:05:00|311.13|310.98|310.98|310.83|311.13|310.98|310.98|310.83|142
1718860200000|2024-06-20 05:10:00|310.93|310.78|311.03|310.88|311.08|310.93|310.88|310.73|184
1718860500000|2024-06-20 05:15:00|310.98|310.83|311.03|310.88|311.08|310.93|310.93|310.78|84
1718860800000|2024-06-20 05:20:00|310.98|310.83|311.08|310.93|311.13|310.98|310.93|310.78|107
1718861100000|2024-06-20 05:25:00|311.03|310.88|310.93|310.78|311.03|310.88|310.93|310.73|117
1718861400000|2024-06-20 05:30:00|310.98|310.83|310.83|310.68|310.98|310.83|310.78|310.63|125
1718861700000|2024-06-20 05:35:00|310.78|310.63|310.93|310.78|310.93|310.78|310.78|310.63|143
1718862000000|2024-06-20 05:40:00|310.98|310.83|310.98|310.83|311.03|310.88|310.93|310.78|125
1718862300000|2024-06-20 05:45:00|310.93|310.78|310.88|310.73|310.98|310.83|310.83|310.68|110
1718862600000|2024-06-20 05:50:00|310.93|310.78|310.78|310.63|310.93|310.78|310.78|310.63|111
1718862900000|2024-06-20 05:55:00|310.83|310.58|310.78|310.63|310.83|310.68|310.73|310.58|102
1718863200000|2024-06-20 06:00:00|310.83|310.68|310.78|310.63|310.83|310.68|310.73|310.58|106
1718863500000|2024-06-20 06:05:00|310.73|310.58|310.68|310.53|310.78|310.63|310.63|310.48|158
1718863800000|2024-06-20 06:10:00|310.63|310.48|310.63|310.48|310.68|310.53|310.53|310.38|256
1718864100000|2024-06-20 06:15:00|310.68|310.53|310.78|310.63|310.78|310.63|310.68|310.53|71
1718864400000|2024-06-20 06:20:00|310.73|310.58|310.83|310.68|310.93|310.73|310.73|310.58|120
1718864700000|2024-06-20 06:25:00|310.78|310.63|310.78|310.63|310.78|310.68|310.78|310.63|46
1718865000000|2024-06-20 06:30:00|310.73|310.58|310.58|310.43|310.73|310.58|310.53|310.38|171
1718865300000|2024-06-20 06:35:00|310.63|310.48|310.58|310.43|310.63|310.48|310.58|310.43|65
1718865600000|2024-06-20 06:40:00|310.63|310.48|310.63|310.48|310.68|310.48|310.58|310.43|141
1718865900000|2024-06-20 06:45:00|310.68|310.53|310.63|310.48|310.68|310.53|310.58|310.43|163
1718866200000|2024-06-20 06:50:00|310.58|310.43|310.63|310.48|310.63|310.48|310.53|310.38|276
1718866500000|2024-06-20 06:55:00|310.58|310.43|310.58|310.43|310.63|310.48|310.53|310.38|352
1718866800000|2024-06-20 07:00:00|310.53|310.38|310.33|310.18|310.53|310.38|310.28|310.13|380
1718867100000|2024-06-20 07:05:00|310.28|310.13|310.38|310.23|310.38|310.23|310.28|310.13|436
1718867400000|2024-06-20 07:10:00|310.33|310.18|310.38|310.23|310.43|310.28|310.33|310.18|228
1718867700000|2024-06-20 07:15:00|310.43|310.28|310.53|310.38|310.58|310.43|310.38|310.23|151
1718868000000|2024-06-20 07:20:00|310.48|310.33|310.58|310.43|310.58|310.43|310.48|310.33|70
1718868300000|2024-06-20 07:25:00|310.63|310.48|310.73|310.58|310.73|310.58|310.58|310.43|164
1718868600000|2024-06-20 07:30:00|310.78|310.63|310.68|310.53|310.83|310.68|310.63|310.48|214
1718868900000|2024-06-20 07:35:00|310.73|310.58|310.68|310.53|310.73|310.58|310.63|310.48|184
1718869200000|2024-06-20 07:40:00|310.73|310.58|310.63|310.48|310.78|310.63|310.63|310.43|142
1718869500000|2024-06-20 07:45:00|310.68|310.53|310.63|310.48|310.73|310.58|310.63|310.48|206
1718869800000|2024-06-20 07:50:00|310.68|310.53|310.63|310.48|310.73|310.58|310.63|310.48|174
1718870100000|2024-06-20 07:55:00|310.68|310.53|310.73|310.58|310.73|310.58|310.68|310.53|128
1718870400000|2024-06-20 08:00:00|310.68|310.53|310.58|310.43|310.73|310.53|310.58|310.43|546
1718870700000|2024-06-20 08:05:00|310.63|310.48|310.68|310.53|310.68|310.53|310.58|310.43|204
1718871000000|2024-06-20 08:10:00|310.73|310.58|310.68|310.53|310.78|310.63|310.68|310.48|245
1718871300000|2024-06-20 08:15:00|310.63|310.48|310.68|310.53|310.68|310.53|310.58|310.43|178
1718871600000|2024-06-20 08:20:00|310.63|310.48|310.63|310.48|310.68|310.53|310.58|310.43|125
1718871900000|2024-06-20 08:25:00|310.58|310.43|310.58|310.43|310.63|310.48|310.58|310.43|116
1718872200000|2024-06-20 08:30:00|310.63|310.48|310.58|310.43|310.68|310.53|310.58|310.43|171
1718872500000|2024-06-20 08:35:00|310.53|310.38|310.58|310.43|310.63|310.48|310.48|310.33|172
1718872800000|2024-06-20 08:40:00|310.53|310.38|310.68|310.53|310.73|310.58|310.53|310.38|173
1718873100000|2024-06-20 08:45:00|310.73|310.58|310.68|310.53|310.73|310.58|310.63|310.48|201
1718873400000|2024-06-20 08:50:00|310.63|310.48|310.73|310.58|310.78|310.63|310.58|310.43|206
1718873700000|2024-06-20 08:55:00|310.68|310.53|310.68|310.53|310.73|310.58|310.63|310.43|399
1718874000000|2024-06-20 09:00:00|310.73|310.58|310.73|310.58|310.73|310.58|310.63|310.48|324
1718874300000|2024-06-20 09:05:00|310.78|310.63|310.83|310.68|310.88|310.73|310.78|310.63|244
1718874600000|2024-06-20 09:10:00|310.88|310.73|310.68|310.53|310.88|310.73|310.68|310.53|120
1718874900000|2024-06-20 09:15:00|310.63|310.48|310.63|310.48|310.68|310.53|310.58|310.38|139
1718875200000|2024-06-20 09:20:00|310.88|310.28|310.88|310.28|310.88|310.28|310.78|310.18|0
1718875500000|2024-06-20 09:25:00|||||||||9
1718875800000|2024-06-20 09:30:00|310.98|310.38|310.88|310.28|310.98|310.38|310.88|310.28|0
1718876100000|2024-06-20 09:35:00|310.78|310.18|310.88|310.28|310.88|310.28|310.78|310.18|0
1718876400000|2024-06-20 09:40:00|310.78|310.18|310.88|310.28|310.88|310.28|310.78|310.18|0
1718876700000|2024-06-20 09:45:00|310.98|310.38|310.98|310.38|310.98|310.38|310.88|310.28|0
1718877000000|2024-06-20 09:50:00|310.93|310.68|310.93|310.73|310.93|310.78|310.83|310.63|58
1718877300000|2024-06-20 09:55:00|310.88|310.78|310.98|310.78|310.98|310.83|310.88|310.73|17
1718877600000|2024-06-20 10:00:00|310.93|310.83|310.83|310.68|310.98|310.83|310.83|310.68|12
1718877900000|2024-06-20 10:05:00||310.63||310.68||310.68||310.63|1
1718878200000|2024-06-20 10:10:00|310.88|310.63|310.88|310.68|310.88|310.68|310.88|310.63|3
1718878500000|2024-06-20 10:15:00||310.73||310.68||310.73||310.68|43
1718878800000|2024-06-20 10:20:00|310.83|310.73|310.88|310.73|310.88|310.73|310.83|310.63|5
1718879100000|2024-06-20 10:25:00|310.93|310.78|310.93|310.78|310.98|310.83|310.93|310.73|6
1718879400000|2024-06-20 10:30:00|310.98|310.73|310.88|310.73|310.98|310.73|310.78|310.63|19
1718879700000|2024-06-20 10:35:00|310.83|310.68|310.83|310.63|310.83|310.68|310.78|310.63|3
1718880000000|2024-06-20 10:40:00|310.78|310.68|310.88|310.68|310.88|310.68|310.78|310.68|1
1718880300000|2024-06-20 10:45:00|310.83|310.63|310.78|310.58|310.83|310.63|310.78|310.58|2
1718880600000|2024-06-20 10:50:00|310.83|310.63|310.78|310.58|310.83|310.63|310.73|310.58|5
1718880900000|2024-06-20 10:55:00|310.73|310.63|310.78|310.63|310.78|310.63|310.73|310.58|2
1718881200000|2024-06-20 11:00:00|310.73|310.58|310.78|310.63|310.83|310.63|310.73|310.58|15
1718881500000|2024-06-20 11:05:00|310.83|310.58|310.73|310.58|310.83|310.58|310.73|310.58|24
1718881800000|2024-06-20 11:10:00|310.78|310.63|310.78|310.63|310.83|310.63|310.73|310.58|15
1718882100000|2024-06-20 11:15:00|310.73|310.58|310.83|310.63|310.83|310.68|310.73|310.58|7
1718882400000|2024-06-20 11:20:00|310.78|310.58|310.73|310.58|310.78|310.58|310.73|310.58|0
1718882700000|2024-06-20 11:25:00|310.68|310.53|310.83|310.63|310.83|310.68|310.68|310.53|6
1718883000000|2024-06-20 11:30:00|310.78|310.58|310.78|310.58|310.78|310.58|310.73|310.58|0
1718883300000|2024-06-20 11:35:00|310.83|310.63|310.78|310.63|310.83|310.63|310.78|310.58|0
1718883600000|2024-06-20 11:40:00|310.73|310.58|310.73|310.58|310.78|310.63|310.73|310.53|259
1718883900000|2024-06-20 11:45:00|310.68|310.53|310.68|310.48|310.73|310.53|310.63|310.43|9
1718884200000|2024-06-20 11:50:00|310.63|310.53|310.68|310.53|310.68|310.53|310.63|310.48|3
1718884500000|2024-06-20 11:55:00|310.73|310.48|310.68|310.53|310.73|310.58|310.68|310.48|2
1718884800000|2024-06-20 12:00:00|310.73|310.58|310.73|310.58|310.73|310.58|310.68|310.53|2
1718885100000|2024-06-20 12:05:00|310.68|310.53|310.73|310.58|310.73|310.58|310.68|310.53|3
1718885400000|2024-06-20 12:10:00|310.68|310.53|310.63|310.48|310.73|310.53|310.63|310.48|4
1718885700000|2024-06-20 12:15:00|310.58|310.43|310.78|310.58|310.78|310.58|310.58|310.43|9
1718886000000|2024-06-20 12:20:00|310.73|310.53|310.83|310.68|310.83|310.68|310.73|310.53|1
1718886300000|2024-06-20 12:25:00|310.88|310.63|310.88|310.63|310.88|310.68|310.78|310.63|0
1718886600000|2024-06-20 12:30:00|310.93|310.68|310.78|310.63|311.08|310.88|310.78|310.58|34
1718886900000|2024-06-20 12:35:00|310.83|310.68|310.68|310.53|310.83|310.68|310.68|310.53|16
1718887200000|2024-06-20 12:40:00|310.63|310.48|310.58|310.43|310.63|310.48|310.53|310.38|9
1718887500000|2024-06-20 12:45:00|310.53|310.38|310.58|310.43|310.58|310.43|310.53|310.38|7
1718887800000|2024-06-20 12:50:00|310.63|310.48|310.63|310.48|310.68|310.48|310.63|310.43|5
1718888100000|2024-06-20 12:55:00|310.58|310.43|310.43|310.28|310.58|310.43|310.38|310.23|14
1718888400000|2024-06-20 13:00:00|310.38|310.23|310.43|310.28|310.48|310.33|310.38|310.23|40
1718888700000|2024-06-20 13:05:00|310.38|310.23|310.43|310.28|310.43|310.28|310.38|310.18|18
1718889000000|2024-06-20 13:10:00|310.38|310.23|310.38|310.23|310.38|310.23|310.33|310.13|5
1718889300000|2024-06-20 13:15:00|310.43|310.28|310.53|310.38|310.53|310.38|310.43|310.28|7
1718889600000|2024-06-20 13:20:00|310.58|310.43|310.63|310.48|310.68|310.48|310.58|310.43|30
1718889900000|2024-06-20 13:25:00|310.68|310.53|310.68|310.53|310.78|310.63|310.63|310.48|11
1718890200000|2024-06-20 13:30:00|310.63|310.48|310.28|310.08|310.63|310.48|310.13|309.93|129
1718890500000|2024-06-20 13:35:00|310.23|310.13|310.23|310.08|310.33|310.18|310.18|309.98|54
1718890800000|2024-06-20 13:40:00|310.28|310.13|310.83|310.63|310.83|310.68|310.23|310.13|42
1718891100000|2024-06-20 13:45:00|310.78|310.68|310.93|310.73|310.98|310.83|310.78|310.63|36
1718891400000|2024-06-20 13:50:00|310.98|310.78|310.98|310.78|311.08|310.88|310.88|310.73|48
1718891700000|2024-06-20 13:55:00|310.93|310.83|310.58|310.38|310.98|310.83|310.53|310.33|66
1718892000000|2024-06-20 14:00:00|310.63|310.43|310.78|310.58|310.83|310.68|310.58|310.38|22
1718892300000|2024-06-20 14:05:00|310.73|310.63|310.33|310.18|310.78|310.63|310.33|310.18|17
1718892600000|2024-06-20 14:10:00|310.38|310.13|310.18|309.98|310.38|310.18|310.08|309.88|64
1718892900000|2024-06-20 14:15:00|310.13|310.03|310.23|310.03|310.33|310.13|310.08|309.93|85
1718893200000|2024-06-20 14:20:00|310.18|309.98|310.43|310.23|310.48|310.33|310.18|309.98|35
1718893500000|2024-06-20 14:25:00|310.38|310.28|310.33|310.18|310.48|310.33|310.28|310.13|36
1718893800000|2024-06-20 14:30:00|310.28|310.13|310.28|310.13|310.48|310.28|310.28|310.08|29
1718894100000|2024-06-20 14:35:00|310.23|310.08|310.38|310.18|310.48|310.33|310.23|310.08|46
1718894400000|2024-06-20 14:40:00|310.33|310.23|310.38|310.23|310.43|310.23|310.28|310.13|17
1718894700000|2024-06-20 14:45:00|310.43|310.28|310.38|310.23|310.48|310.33|310.33|310.18|53
1718895000000|2024-06-20 14:50:00|310.43|310.28|310.53|310.38|310.58|310.38|310.38|310.18|243
1718895300000|2024-06-20 14:55:00|310.58|310.33|310.68|310.48|310.68|310.53|310.48|310.33|147
1718895600000|2024-06-20 15:00:00|310.63|310.53|310.68|310.48|310.73|310.58|310.53|310.38|49
1718895900000|2024-06-20 15:05:00|310.63|310.53|310.68|310.48|310.73|310.58|310.58|310.43|41
1718896200000|2024-06-20 15:10:00|310.63|310.43|310.73|310.58|310.73|310.58|310.58|310.43|8
1718896500000|2024-06-20 15:15:00|310.68|310.53|310.48|310.33|310.68|310.53|310.48|310.33|22
1718896800000|2024-06-20 15:20:00|310.43|310.28|310.38|310.23|310.48|310.28|310.28|310.13|39
1718897100000|2024-06-20 15:25:00|310.33|310.18|310.68|310.48|310.73|310.53|310.28|310.13|222
1718897400000|2024-06-20 15:30:00|310.63|310.53|310.78|310.63|310.83|310.63|310.63|310.43|92
1718897700000|2024-06-20 15:35:00|310.73|310.58|310.58|310.43|310.78|310.58|310.53|310.38|25
1718898000000|2024-06-20 15:40:00|310.53|310.38|310.53|310.38|310.68|310.53|310.48|310.33|69
1718898300000|2024-06-20 15:45:00|310.58|310.43|310.33|310.13|310.58|310.43|310.33|310.13|52
1718898600000|2024-06-20 15:50:00|310.38|310.18|310.43|310.23|310.48|310.28|310.33|310.13|44
1718898900000|2024-06-20 15:55:00|310.38|310.18|310.28|310.13|310.43|310.23|310.28|310.13|29
1718899200000|2024-06-20 16:00:00|310.23|310.08|310.28|310.13|310.38|310.23|310.23|310.08|12
1718899500000|2024-06-20 16:05:00|310.33|310.18|310.33|310.18|310.38|310.23|310.28|310.13|1
1718899800000|2024-06-20 16:10:00|310.38|310.23|310.43|310.23|310.43|310.28|310.33|310.13|10
1718900100000|2024-06-20 16:15:00|310.38|310.28|310.48|310.33|310.63|310.43|310.38|310.23|16
1718900400000|2024-06-20 16:20:00|310.53|310.38|310.48|310.33|310.68|310.48|310.38|310.23|85
1718900700000|2024-06-20 16:25:00|310.43|310.28|310.43|310.28|310.58|310.43|310.43|310.28|43
1718901000000|2024-06-20 16:30:00|310.48|310.23|310.48|310.33|310.53|310.38|310.33|310.18|102
1718901300000|2024-06-20 16:35:00|310.53|310.38|310.63|310.48|310.68|310.53|310.48|310.28|140
1718901600000|2024-06-20 16:40:00|310.68|310.53|310.73|310.58|310.83|310.63|310.63|310.48|107
1718901900000|2024-06-20 16:45:00|310.78|310.53|310.63|310.43|310.83|310.68|310.53|310.38|62
1718902200000|2024-06-20 16:50:00|310.58|310.48|310.58|310.38|310.68|310.48|310.53|310.38|51
1718902500000|2024-06-20 16:55:00|310.53|310.43|310.53|310.33|310.63|310.48|310.48|310.28|49
1718902800000|2024-06-20 17:00:00|310.58|310.38|310.43|310.28|310.58|310.38|310.38|310.18|11
1718903100000|2024-06-20 17:05:00|310.38|310.23|310.28|310.13|310.43|310.28|310.18|310.03|56
1718903400000|2024-06-20 17:10:00|310.33|310.18|310.43|310.28|310.48|310.33|310.28|310.13|34
1718903700000|2024-06-20 17:15:00|310.38|310.23|310.33|310.18|310.48|310.33|310.33|310.13|123
1718904000000|2024-06-20 17:20:00|310.28|310.13|310.23|310.08|310.38|310.18|310.23|310.08|28
1718904300000|2024-06-20 17:25:00|310.18|310.03|310.28|310.13|310.28|310.13|310.18|310.03|25
1718904600000|2024-06-20 17:30:00|310.33|310.18|310.23|310.03|310.38|310.23|310.13|309.98|37
1718904900000|2024-06-20 17:35:00|310.18|310.08|310.13|309.98|310.23|310.08|310.03|309.88|55
1718905200000|2024-06-20 17:40:00|310.18|310.03|310.33|310.13|310.33|310.13|310.18|309.98|57
1718905500000|2024-06-20 17:45:00|310.28|310.08|310.33|310.13|310.38|310.23|310.23|310.08|28
1718905800000|2024-06-20 17:50:00|310.28|310.18|310.33|310.13|310.38|310.18|310.23|310.03|20
1718906100000|2024-06-20 17:55:00|310.28|310.18|310.38|310.23|310.48|310.28|310.28|310.13|10
1718906400000|2024-06-20 18:00:00|310.43|310.28|310.73|310.53|310.73|310.53|310.43|310.28|46
1718906700000|2024-06-20 18:05:00|310.68|310.58|310.68|310.48|310.73|310.58|310.58|310.43|27
1718907000000|2024-06-20 18:10:00|310.63|310.43|310.68|310.48|310.68|310.48|310.58|310.43|18
1718907300000|2024-06-20 18:15:00|310.73|310.53|310.68|310.53|310.78|310.58|310.68|310.48|9
1718907600000|2024-06-20 18:20:00|310.63|310.48|310.73|310.58|310.73|310.58|310.58|310.43|20
1718907900000|2024-06-20 18:25:00|310.78|310.63|310.83|310.63|310.83|310.68|310.68|310.53|29
1718908200000|2024-06-20 18:30:00|310.78|310.68|310.73|310.58|310.88|310.73|310.73|310.58|34
1718908500000|2024-06-20 18:35:00|310.68|310.53|310.73|310.58|310.78|310.63|310.63|310.43|24
1718908800000|2024-06-20 18:40:00|310.78|310.63|310.78|310.58|310.88|310.68|310.73|310.58|22
1718909100000|2024-06-20 18:45:00|310.83|310.63|310.83|310.68|310.88|310.68|310.73|310.58|16
1718909400000|2024-06-20 18:50:00|310.78|310.63|310.83|310.68|310.88|310.68|310.73|310.58|11
1718909700000|2024-06-20 18:55:00|310.88|310.73|310.83|310.68|310.93|310.78|310.83|310.68|15
1718910000000|2024-06-20 19:00:00|310.78|310.63|310.73|310.58|310.88|310.73|310.63|310.43|23
1718910300000|2024-06-20 19:05:00|310.78|310.53|310.73|310.58|310.78|310.58|310.58|310.43|10
1718910600000|2024-06-20 19:10:00|310.78|310.63|310.78|310.58|310.78|310.63|310.68|310.53|18
1718910900000|2024-06-20 19:15:00|310.73|310.53|310.68|310.48|310.78|310.58|310.63|310.48|9
1718911200000|2024-06-20 19:20:00|310.73|310.53|310.53|310.38|310.73|310.53|310.43|310.28|14
1718911500000|2024-06-20 19:25:00|310.58|310.43|310.78|310.63|310.78|310.63|310.53|310.38|12
1718911800000|2024-06-20 19:30:00|310.73|310.58|310.88|310.68|310.88|310.68|310.68|310.53|20
1718912100000|2024-06-20 19:35:00|310.83|310.73|310.83|310.68|310.88|310.73|310.68|310.53|33
1718912400000|2024-06-20 19:40:00|310.88|310.73|310.93|310.78|310.98|310.83|310.88|310.73|13
1718912700000|2024-06-20 19:45:00|310.98|310.83|310.93|310.73|311.03|310.88|310.93|310.73|16
1718913000000|2024-06-20 19:50:00|310.88|310.78|311.03|310.88|311.08|310.88|310.88|310.68|12
1718913300000|2024-06-20 19:55:00|310.98|310.83|311.03|310.88|311.03|310.88|310.78|310.63|41
1718913600000|2024-06-20 20:00:00|310.98|310.83|310.83|310.68|310.98|310.83|310.78|310.63|10
1718913900000|2024-06-20 20:05:00|310.88|310.73|310.93|310.73|310.93|310.73|310.88|310.68|0
1718914200000|2024-06-20 20:10:00|310.88|310.68|310.78|310.63|310.93|310.68|310.78|310.63|0
1718914500000|2024-06-20 20:15:00|310.83|310.68|310.88|310.73|310.88|310.73|310.83|310.63|2
1718915100000|2024-06-20 20:25:00|310.83|310.68|310.88|310.73|310.88|310.73|310.83|310.68|1
1718915400000|2024-06-20 20:30:00|310.83|310.68|310.83|310.68|310.83|310.73|310.83|310.68|0
1718915700000|2024-06-20 20:35:00|310.88|310.63|310.83|310.63|310.88|310.63|310.83|310.63|0
1718916000000|2024-06-20 20:40:00|310.88|310.68|310.88|310.68|310.88|310.68|310.83|310.63|1
1718916300000|2024-06-20 20:45:00|310.83|310.63|310.88|310.68|310.88|310.68|310.83|310.63|0
1718916600000|2024-06-20 20:50:00|310.83|310.63|310.83|310.63|310.88|310.68|310.83|310.63|0
1718916900000|2024-06-20 20:55:00||310.58||310.58||310.63||310.58|5
1718917200000|2024-06-20 21:00:00|310.88|310.53|310.88|310.53|310.88|310.53|310.88|310.53|0
1718917800000|2024-06-20 21:10:00|310.98|310.38|310.98|310.38|310.98|310.38|310.98|310.38|0
1718918400000|2024-06-20 21:20:00|311.08|310.48|311.08|310.48|311.08|310.48|311.08|310.48|0
1718919000000|2024-06-20 21:30:00|311.11|310.51|311.11|310.51|311.11|310.51|311.11|310.51|0
1718919300000|2024-06-20 21:35:00|311.01|310.41|311.01|310.41|311.11|310.51|311.01|310.41|0
1718920500000|2024-06-20 21:55:00|311.11|310.51|311.01|310.41|311.11|310.51|311.01|310.41|0
1718920800000|2024-06-20 22:00:00|311.11|310.51|311.11|310.51|311.11|310.51|311.01|310.41|0
1718921700000|2024-06-20 22:15:00|311.21|310.61|311.11|310.51|311.21|310.61|311.11|310.51|0
1718922000000|2024-06-20 22:20:00|311.21|310.61|311.11|310.51|311.21|310.61|311.11|310.51|0
1718925000000|2024-06-20 23:10:00|311.21|310.61|311.21|310.61|311.21|310.61|311.21|310.61|0
1718926800000|2024-06-20 23:40:00|311.11|310.51|311.11|310.51|311.21|310.61|311.11|310.51|0
1718927400000|2024-06-20 23:50:00|311.21|310.61|311.11|310.51|311.21|310.61|311.11|310.51|0
1718927700000|2024-06-20 23:55:00|311.21|310.61|311.31|310.71|311.31|310.71|311.11|310.51|0
1718928000000|2024-06-21 00:00:00|311.11|310.51|311.11|310.51|311.11|310.51|311.11|310.51|0
1718928300000|2024-06-21 00:05:00|311.21|310.61|311.11|310.51|311.21|310.61|311.11|310.51|0
1718928600000|2024-06-21 00:10:00|311.21|310.61|311.11|310.51|311.21|310.61|311.11|310.51|0
1718928900000|2024-06-21 00:15:00|311.11|310.51|311.21|310.61|311.21|310.61|311.11|310.51|0
1718929200000|2024-06-21 00:20:00|311.11|310.51|311.21|310.61|311.21|310.61|311.11|310.51|0
1718929500000|2024-06-21 00:25:00|311.11|310.51|311.21|310.61|311.21|310.61|311.11|310.51|0
1718929800000|2024-06-21 00:30:00|310.81|310.36|310.81|310.66|311.06|310.86|310.61|310.36|492
1718930100000|2024-06-21 00:35:00|310.86|310.71|310.66|310.51|311.01|310.81|310.51|310.36|2045
1718930400000|2024-06-21 00:40:00|310.71|310.56|310.66|310.51|310.91|310.76|310.66|310.46|143
1718930700000|2024-06-21 00:45:00|310.71|310.56|310.91|310.76|311.01|310.81|310.56|310.41|364
1718931000000|2024-06-21 00:50:00|310.96|310.86|311.16|310.96|311.16|311.01|310.96|310.81|103
1718931300000|2024-06-21 00:55:00|311.11|311.01|311.41|311.26|311.46|311.31|311.11|311.01|176
1718931600000|2024-06-21 01:00:00|311.51|311.36|311.91|311.76|312.01|311.86|311.11|310.96|690
1718931900000|2024-06-21 01:05:00|311.86|311.71|311.76|311.56|311.91|311.76|311.41|311.26|457
1718932200000|2024-06-21 01:10:00|311.81|311.61|311.61|311.41|311.86|311.71|311.41|311.26|361
1718932500000|2024-06-21 01:15:00|311.56|311.31|311.86|311.71|311.96|311.81|311.41|311.26|355
1718932800000|2024-06-21 01:20:00|311.81|311.66|312.11|311.96|312.11|311.96|311.66|311.51|279
1718933100000|2024-06-21 01:25:00|312.01|311.91|311.86|311.71|312.06|311.91|311.86|311.66|128
1718933400000|2024-06-21 01:30:00|311.91|311.76|311.56|311.41|311.91|311.76|311.56|311.41|467
1718933700000|2024-06-21 01:35:00|311.61|311.46|311.46|311.31|311.71|311.56|311.41|311.26|223
1718934000000|2024-06-21 01:40:00|311.41|311.26|311.66|311.51|311.71|311.51|311.41|311.26|304
1718934300000|2024-06-21 01:45:00|311.61|311.46|311.61|311.41|311.76|311.56|311.56|311.41|126
1718934600000|2024-06-21 01:50:00|311.56|311.46|311.81|311.66|311.81|311.66|311.56|311.36|156
1718934900000|2024-06-21 01:55:00|311.86|311.71|311.86|311.71|311.91|311.71|311.76|311.61|125
1718935200000|2024-06-21 02:00:00|311.81|311.66|311.96|311.81|312.06|311.86|311.76|311.61|221
1718935500000|2024-06-21 02:05:00|311.91|311.76|312.26|312.11|312.26|312.11|311.91|311.76|211
1718935800000|2024-06-21 02:10:00|312.31|312.16|312.51|312.36|312.51|312.36|312.26|312.11|217
1718936100000|2024-06-21 02:15:00|312.46|312.31|312.46|312.31|312.51|312.36|312.21|312.06|209
1718936400000|2024-06-21 02:20:00|312.41|312.26|312.11|311.96|312.46|312.31|312.01|311.86|319
1718936700000|2024-06-21 02:25:00|312.16|312.01|312.26|312.11|312.36|312.21|312.06|311.91|250
1718937000000|2024-06-21 02:30:00|312.31|312.16|312.41|312.26|312.46|312.31|312.21|312.06|328
1718937300000|2024-06-21 02:35:00|312.46|312.31|312.21|312.06|312.46|312.31|312.16|312.01|327
1718937600000|2024-06-21 02:40:00|312.26|312.11|312.16|311.96|312.31|312.16|312.06|311.91|220
1718937900000|2024-06-21 02:45:00|312.11|312.01|312.21|312.06|312.26|312.11|312.11|312.01|172
1718938200000|2024-06-21 02:50:00|312.26|312.11|312.46|312.31|312.46|312.31|312.21|312.06|249
1718938500000|2024-06-21 02:55:00|312.41|312.26|312.46|312.31|312.51|312.36|312.36|312.21|1391
1718938800000|2024-06-21 03:00:00|312.41|312.26|312.46|312.31|312.46|312.31|312.31|312.16|212
1718939100000|2024-06-21 03:05:00|312.51|312.36|312.31|312.16|312.51|312.36|312.31|312.11|170
1718939400000|2024-06-21 03:10:00|312.26|312.11|312.31|312.16|312.36|312.21|312.21|312.06|274
1718939700000|2024-06-21 03:15:00|312.36|312.21|312.36|312.21|312.36|312.21|312.31|312.16|134
1718940000000|2024-06-21 03:20:00|312.41|312.26|312.26|312.11|312.46|312.31|312.11|311.96|327
1718940300000|2024-06-21 03:25:00|312.31|312.16|312.36|312.21|312.36|312.21|312.31|312.16|186
1718940600000|2024-06-21 03:30:00|312.41|312.26|312.36|312.21|312.41|312.26|312.26|312.11|125
1718940900000|2024-06-21 03:35:00|312.31|312.16|312.41|312.26|312.46|312.31|312.31|312.16|154
1718941200000|2024-06-21 03:40:00|312.46|312.31|312.41|312.26|312.46|312.31|312.36|312.21|148
1718941500000|2024-06-21 03:45:00|312.36|312.21|312.21|312.06|312.36|312.21|312.21|312.06|170
1718941800000|2024-06-21 03:50:00|312.16|312.01|312.26|312.11|312.36|312.21|312.16|312.01|132
1718942100000|2024-06-21 03:55:00|312.21|312.06|312.31|312.16|312.36|312.21|312.21|312.06|115
1718942400000|2024-06-21 04:00:00|312.26|312.11|312.26|312.11|312.26|312.11|312.21|312.06|133
1718942700000|2024-06-21 04:05:00|312.21|312.06|312.16|312.01|312.21|312.06|312.11|311.96|145
1718943000000|2024-06-21 04:10:00|312.11|311.96|312.11|311.96|312.21|312.06|312.06|311.91|143
1718943300000|2024-06-21 04:15:00|312.06|311.91|311.91|311.76|312.06|311.91|311.91|311.76|116
1718943600000|2024-06-21 04:20:00|311.96|311.81|311.96|311.81|311.96|311.81|311.91|311.76|106
1718943900000|2024-06-21 04:25:00|311.91|311.76|311.91|311.76|312.01|311.86|311.91|311.76|111
1718944200000|2024-06-21 04:30:00|311.96|311.81|311.91|311.76|311.96|311.81|311.91|311.71|102
1718944500000|2024-06-21 04:35:00|||||||||42
1718944800000|2024-06-21 04:40:00|311.96|311.81|311.91|311.76|311.96|311.81|311.86|311.71|216
1718945100000|2024-06-21 04:45:00|311.86|311.71|311.91|311.76|311.91|311.76|311.86|311.71|81
1718945400000|2024-06-21 04:50:00|311.96|311.81|311.96|311.81|311.96|311.81|311.91|311.76|109
1718945700000|2024-06-21 04:55:00|312.01|311.86|312.06|311.91|312.16|312.01|312.01|311.86|150
1718946000000|2024-06-21 05:00:00|312.11|311.96|312.01|311.86|312.11|311.96|311.91|311.76|223
1718946300000|2024-06-21 05:05:00|311.96|311.81|311.96|311.81|312.01|311.86|311.96|311.81|133
1718946600000|2024-06-21 05:10:00|311.91|311.76|311.91|311.76|311.91|311.76|311.86|311.71|266
1718946900000|2024-06-21 05:15:00|311.96|311.81|311.96|311.81|312.06|311.91|311.96|311.81|187
1718947200000|2024-06-21 05:20:00|312.01|311.86|312.11|311.96|312.11|311.96|311.96|311.81|201
1718947500000|2024-06-21 05:25:00|312.06|311.91|312.06|311.91|312.11|311.96|311.96|311.81|302
1718947800000|2024-06-21 05:30:00|312.11|311.96|312.16|311.96|312.16|311.96|312.06|311.91|157
1718948100000|2024-06-21 05:35:00|312.21|312.01|312.16|312.01|312.26|312.11|312.16|312.01|160
1718948400000|2024-06-21 05:40:00|312.21|312.06|312.11|311.96|312.21|312.06|312.11|311.96|184
1718948700000|2024-06-21 05:45:00|312.16|312.01|312.11|311.91|312.16|312.01|312.06|311.91|143
1718949000000|2024-06-21 05:50:00|312.06|311.96|312.16|312.01|312.21|312.06|312.06|311.91|190
1718949300000|2024-06-21 05:55:00|312.21|312.06|312.21|312.06|312.26|312.06|312.11|311.96|121
1718949600000|2024-06-21 06:00:00|312.16|312.01|312.21|312.06|312.26|312.11|312.16|311.96|171
1718949900000|2024-06-21 06:05:00|312.16|312.01|312.06|311.91|312.16|312.01|312.06|311.91|132
1718950200000|2024-06-21 06:10:00|312.01|311.86|311.96|311.81|312.01|311.86|311.91|311.76|218
1718950500000|2024-06-21 06:15:00|311.91|311.76|311.86|311.71|311.96|311.76|311.86|311.71|112
1718950800000|2024-06-21 06:20:00|311.91|311.76|311.86|311.71|311.96|311.81|311.86|311.71|137
1718951100000|2024-06-21 06:25:00|311.81|311.66|311.86|311.71|311.86|311.71|311.71|311.56|253
1718951400000|2024-06-21 06:30:00|311.81|311.66|311.76|311.61|311.86|311.66|311.71|311.56|171
1718951700000|2024-06-21 06:35:00|311.81|311.66|311.66|311.51|311.81|311.66|311.66|311.51|180
1718952000000|2024-06-21 06:40:00|311.61|311.46|311.56|311.41|311.71|311.56|311.56|311.36|760
1718952300000|2024-06-21 06:45:00|311.61|311.46|311.56|311.41|311.71|311.56|311.56|311.41|279
1718952600000|2024-06-21 06:50:00|311.61|311.46|311.56|311.41|311.66|311.51|311.56|311.41|138
1718952900000|2024-06-21 06:55:00|311.61|311.46|311.61|311.46|311.66|311.51|311.56|311.41|119
1718953200000|2024-06-21 07:00:00|311.66|311.51|311.61|311.46|311.71|311.56|311.56|311.36|202
1718953500000|2024-06-21 07:05:00|311.66|311.41|311.51|311.36|311.66|311.46|311.41|311.26|297
1718953800000|2024-06-21 07:10:00|311.46|311.31|311.61|311.46|311.61|311.46|311.46|311.31|150
1718954100000|2024-06-21 07:15:00|311.56|311.41|311.56|311.41|311.61|311.46|311.46|311.31|208
1718954400000|2024-06-21 07:20:00|311.51|311.36|311.61|311.46|311.61|311.46|311.41|311.26|266
1718954700000|2024-06-21 07:25:00|311.66|311.51|311.41|311.26|311.66|311.51|311.41|311.26|447
1718955000000|2024-06-21 07:30:00|311.36|311.21|311.16|311.01|311.36|311.21|311.06|310.86|347
1718955300000|2024-06-21 07:35:00|311.21|311.06|310.96|310.81|311.21|311.06|310.86|310.71|308
1718955600000|2024-06-21 07:40:00|311.01|310.86|311.16|311.01|311.21|311.06|311.01|310.86|290
1718955900000|2024-06-21 07:45:00|311.21|311.06|311.11|310.96|311.21|311.06|311.11|310.96|201
1718956200000|2024-06-21 07:50:00|311.06|310.91|311.06|310.91|311.16|311.01|311.06|310.91|235
1718956500000|2024-06-21 07:55:00|311.11|310.96|311.21|311.06|311.21|311.06|311.06|310.91|165
1718956800000|2024-06-21 08:00:00|311.16|311.01|311.31|311.16|311.36|311.21|311.16|311.01|346
1718957100000|2024-06-21 08:05:00|311.26|311.11|311.11|310.96|311.36|311.16|311.11|310.96|193
1718957400000|2024-06-21 08:10:00|311.16|311.01|311.16|311.01|311.21|311.06|311.11|310.96|202
1718957700000|2024-06-21 08:15:00|311.11|310.96|311.21|311.06|311.21|311.06|311.06|310.91|215
1718958000000|2024-06-21 08:20:00|311.16|311.01|311.16|311.01|311.16|311.06|311.06|310.91|198
1718958300000|2024-06-21 08:25:00|311.21|311.06|311.21|311.06|311.26|311.11|311.16|311.01|219
1718958600000|2024-06-21 08:30:00|311.16|311.01|311.06|310.91|311.16|311.01|311.01|310.86|371
1718958900000|2024-06-21 08:35:00|311.11|310.96|311.11|310.96|311.16|311.01|311.11|310.96|687
1718959200000|2024-06-21 08:40:00|311.06|310.91|311.11|310.96|311.11|310.96|310.96|310.81|450
1718959500000|2024-06-21 08:45:00|311.06|310.91|311.06|310.91|311.11|310.91|311.06|310.91|765
1718959800000|2024-06-21 08:50:00|311.11|310.96|310.96|310.81|311.16|310.96|310.96|310.81|515
1718960100000|2024-06-21 08:55:00|311.01|310.86|311.01|310.86|311.11|310.96|310.96|310.81|593
1718960400000|2024-06-21 09:00:00|310.96|310.81|311.06|310.86|311.31|311.16|310.96|310.81|1630
1718960700000|2024-06-21 09:05:00|311.01|310.91|311.26|311.06|311.31|311.16|310.96|310.81|615
1718961000000|2024-06-21 09:10:00|311.21|311.01|310.91|310.76|311.26|311.06|310.91|310.76|744
1718961300000|2024-06-21 09:15:00|310.96|310.81|311.06|310.86|311.11|310.96|310.96|310.81|136
1718961600000|2024-06-21 09:20:00|311.26|310.66|311.46|310.86|311.46|310.86|311.26|310.66|0
1718961900000|2024-06-21 09:25:00|311.36|310.76|311.46|310.86|311.46|310.86|311.36|310.76|5
1718962200000|2024-06-21 09:30:00|311.36|310.76|311.46|310.86|311.46|310.86|311.36|310.76|0
1718962500000|2024-06-21 09:35:00|311.56|310.96|311.56|310.96|311.56|310.96|311.46|310.86|0
1718962800000|2024-06-21 09:40:00|311.46|310.86|311.46|310.86|311.56|310.96|311.46|310.86|0
1718963100000|2024-06-21 09:45:00|311.36|310.76|311.46|310.86|311.46|310.86|311.36|310.76|0
1718963400000|2024-06-21 09:50:00|311.36|311.16|311.11|310.91|311.36|311.16|311.06|310.91|46
1718963700000|2024-06-21 09:55:00|311.06|310.96|310.96|310.81|311.16|310.96|310.86|310.71|66
1718964000000|2024-06-21 10:00:00|311.01|310.86|311.11|310.91|311.16|310.96|310.96|310.86|20
1718964300000|2024-06-21 10:05:00|311.06|310.96|310.76|310.56|311.21|311.01|310.76|310.56|157
1718964600000|2024-06-21 10:10:00|310.71|310.46|310.96|310.76|310.96|310.76|310.66|310.46|69
1718964900000|2024-06-21 10:15:00|311.01|310.81|310.86|310.71|311.06|310.86|310.86|310.71|14
1718965200000|2024-06-21 10:20:00|310.81|310.66|310.91|310.76|310.96|310.81|310.81|310.66|15
1718965500000|2024-06-21 10:25:00|310.86|310.71|310.76|310.61|310.91|310.76|310.76|310.56|19
1718965800000|2024-06-21 10:30:00|310.81|310.56|310.81|310.61|310.86|310.66|310.71|310.56|29
1718966100000|2024-06-21 10:35:00|310.86|310.66|311.01|310.81|311.01|310.81|310.81|310.61|15
1718966400000|2024-06-21 10:40:00|310.96|310.86|311.06|310.91|311.06|310.91|310.96|310.81|16
1718966700000|2024-06-21 10:45:00|311.11|310.86|311.06|310.91|311.11|310.91|311.01|310.86|105
1718967000000|2024-06-21 10:50:00|311.11|310.96|311.11|310.96|311.16|310.96|311.06|310.91|35
1718967300000|2024-06-21 10:55:00|311.06|310.91|311.16|311.01|311.16|311.01|311.06|310.91|10
1718967600000|2024-06-21 11:00:00|311.21|311.06|311.26|311.11|311.26|311.11|311.16|311.01|14
1718967900000|2024-06-21 11:05:00|311.31|311.16|311.21|311.06|311.31|311.16|311.21|311.01|11
1718968200000|2024-06-21 11:10:00|311.16|311.01|311.06|310.91|311.16|311.01|311.06|310.86|18
1718968500000|2024-06-21 11:15:00|311.11|310.86|311.01|310.86|311.11|310.91|311.01|310.86|58
1718968800000|2024-06-21 11:20:00|310.96|310.81|311.01|310.81|311.16|311.01|310.96|310.81|28
1718969100000|2024-06-21 11:25:00|311.06|310.86|311.01|310.86|311.11|310.96|310.96|310.81|29
1718969400000|2024-06-21 11:30:00|310.96|310.81|311.01|310.86|311.06|310.91|310.91|310.76|36
1718969700000|2024-06-21 11:35:00|310.96|310.81|310.91|310.71|310.96|310.86|310.86|310.71|20
1718970000000|2024-06-21 11:40:00|310.86|310.66|310.91|310.76|310.96|310.81|310.76|310.61|58
1718970300000|2024-06-21 11:45:00|310.86|310.71|310.86|310.71|310.96|310.81|310.86|310.66|43
1718970600000|2024-06-21 11:50:00|310.81|310.66|310.86|310.66|310.96|310.81|310.81|310.66|47
1718970900000|2024-06-21 11:55:00|310.91|310.71|310.86|310.71|310.96|310.81|310.81|310.66|166
1718971200000|2024-06-21 12:00:00|310.81|310.66|310.96|310.81|311.01|310.86|310.81|310.66|48
1718971500000|2024-06-21 12:05:00|310.91|310.76|310.91|310.76|311.01|310.86|310.91|310.76|35
1718971800000|2024-06-21 12:10:00|310.86|310.71|310.91|310.76|310.96|310.81|310.76|310.61|61
1718972100000|2024-06-21 12:15:00|310.86|310.71|310.91|310.76|310.96|310.81|310.86|310.71|18
1718972400000|2024-06-21 12:20:00|310.86|310.71|310.81|310.66|310.86|310.71|310.81|310.66|19
1718972700000|2024-06-21 12:25:00|310.86|310.71|310.96|310.81|310.96|310.81|310.86|310.71|12
1718973000000|2024-06-21 12:30:00|310.91|310.76|310.91|310.76|310.96|310.81|310.91|310.76|18
1718973300000|2024-06-21 12:35:00|310.96|310.81|310.96|310.76|310.96|310.81|310.91|310.76|6
1718973600000|2024-06-21 12:40:00|310.91|310.81|311.01|310.86|311.01|310.86|310.91|310.76|31
1718973900000|2024-06-21 12:45:00|311.06|310.91|311.11|310.96|311.11|310.96|311.06|310.91|8
1718974200000|2024-06-21 12:50:00|311.16|311.01|311.06|310.86|311.16|311.01|311.06|310.86|9
1718974500000|2024-06-21 12:55:00|311.01|310.91|311.11|310.96|311.11|310.96|311.01|310.86|8
1718974800000|2024-06-21 13:00:00|311.16|311.01|311.21|311.06|311.26|311.06|311.16|310.96|13
1718975100000|2024-06-21 13:05:00|311.16|311.01|311.11|310.91|311.16|311.01|311.06|310.91|26
1718975400000|2024-06-21 13:10:00|311.16|310.96|311.36|311.16|311.36|311.21|311.16|310.91|67
1718975700000|2024-06-21 13:15:00|311.31|311.21|311.21|311.06|311.31|311.21|311.21|311.06|13
1718976000000|2024-06-21 13:20:00|311.26|311.11|310.96|310.81|311.26|311.11|310.96|310.81|184
1718976300000|2024-06-21 13:25:00|310.91|310.76|311.01|310.86|311.01|310.86|310.86|310.71|45
1718976600000|2024-06-21 13:30:00|310.96|310.76|310.86|310.71|311.01|310.86|310.76|310.61|127
1718976900000|2024-06-21 13:35:00|310.81|310.66|311.06|310.91|311.11|310.91|310.71|310.56|74
1718977200000|2024-06-21 13:40:00|311.01|310.86|310.86|310.66|311.06|310.86|310.76|310.61|81
1718977500000|2024-06-21 13:45:00|310.76|310.61|310.91|310.76|310.91|310.76|310.46|310.31|117
1718977800000|2024-06-21 13:50:00|310.96|310.81|310.86|310.66|311.01|310.86|310.66|310.46|161
1718978100000|2024-06-21 13:55:00|310.81|310.71|311.01|310.81|311.06|310.91|310.81|310.66|37
1718978400000|2024-06-21 14:00:00|311.06|310.86|311.11|310.96|311.21|311.06|310.96|310.71|96
1718978700000|2024-06-21 14:05:00|311.06|310.91|311.06|310.91|311.16|311.01|311.01|310.81|43
1718979000000|2024-06-21 14:10:00|311.01|310.86|311.01|310.86|311.06|310.91|310.91|310.71|10
1718979300000|2024-06-21 14:15:00|311.06|310.91|311.16|310.96|311.16|310.96|310.91|310.76|24
1718979600000|2024-06-21 14:20:00|311.11|311.01|311.06|310.86|311.16|311.01|311.01|310.81|10
1718979900000|2024-06-21 14:25:00|311.01|310.91|311.11|310.91|311.11|310.96|310.91|310.76|14
1718980200000|2024-06-21 14:30:00|311.06|310.86|310.96|310.81|311.11|310.96|310.91|310.76|26
1718980500000|2024-06-21 14:35:00|311.01|310.86|310.96|310.76|311.11|310.96|310.96|310.76|42
1718980800000|2024-06-21 14:40:00|310.91|310.81|310.96|310.81|311.01|310.86|310.91|310.76|46
1718981100000|2024-06-21 14:45:00|311.01|310.86|311.06|310.91|311.11|310.96|311.01|310.81|23
1718981400000|2024-06-21 14:50:00|311.01|310.86|311.01|310.86|311.06|310.91|310.96|310.81|23
1718981700000|2024-06-21 14:55:00|310.96|310.81|310.86|310.71|311.01|310.86|310.86|310.66|61
1718982000000|2024-06-21 15:00:00|310.91|310.76|310.81|310.66|310.96|310.81|310.81|310.66|46
1718982300000|2024-06-21 15:05:00|310.86|310.71|310.76|310.61|310.86|310.71|310.76|310.61|9
1718982600000|2024-06-21 15:10:00|310.81|310.66|310.86|310.71|310.96|310.81|310.81|310.66|19
1718982900000|2024-06-21 15:15:00|310.81|310.66|310.86|310.66|310.86|310.71|310.76|310.61|6
1718983200000|2024-06-21 15:20:00|310.81|310.71|310.71|310.56|310.91|310.76|310.66|310.51|31
1718983500000|2024-06-21 15:25:00|310.76|310.61|310.76|310.56|310.86|310.66|310.66|310.51|60
1718983800000|2024-06-21 15:30:00|310.71|310.51|310.51|310.36|310.76|310.61|310.51|310.31|82
1718984100000|2024-06-21 15:35:00|310.56|310.41|310.66|310.51|310.71|310.51|310.56|310.41|63
1718984400000|2024-06-21 15:40:00|310.61|310.46|310.51|310.31|310.61|310.51|310.46|310.31|61
1718984700000|2024-06-21 15:45:00|310.46|310.36|310.61|310.46|310.61|310.46|310.46|310.31|34
1718985000000|2024-06-21 15:50:00|310.56|310.41|310.76|310.61|310.76|310.61|310.56|310.41|17
1718985300000|2024-06-21 15:55:00|310.71|310.56|310.76|310.61|310.76|310.61|310.71|310.56|4
1718985600000|2024-06-21 16:00:00|310.81|310.66|310.96|310.76|310.96|310.81|310.76|310.61|41
1718985900000|2024-06-21 16:05:00|310.91|310.71|310.86|310.66|310.96|310.81|310.86|310.66|64
1718986200000|2024-06-21 16:10:00|310.91|310.71|310.96|310.81|311.01|310.86|310.91|310.71|17
1718986500000|2024-06-21 16:15:00|310.91|310.76|310.91|310.71|310.91|310.76|310.76|310.61|47
1718986800000|2024-06-21 16:20:00|310.86|310.76|310.81|310.66|310.96|310.76|310.81|310.66|2
1718987100000|2024-06-21 16:25:00|310.76|310.61|310.76|310.61|310.81|310.66|310.71|310.51|8
1718987400000|2024-06-21 16:30:00|310.81|310.66|310.86|310.71|310.91|310.71|310.76|310.56|16
1718987700000|2024-06-21 16:35:00|310.81|310.66|310.91|310.76|310.91|310.76|310.81|310.66|2
1718988000000|2024-06-21 16:40:00|310.96|310.81|310.91|310.76|310.96|310.81|310.91|310.76|2
1718988300000|2024-06-21 16:45:00|310.86|310.71|310.81|310.66|310.91|310.76|310.81|310.66|1
1718988600000|2024-06-21 16:50:00|310.76|310.61|310.96|310.76|310.96|310.81|310.76|310.61|14
1718988900000|2024-06-21 16:55:00|310.91|310.71|310.76|310.61|310.96|310.76|310.76|310.61|3
1718989200000|2024-06-21 17:00:00|310.81|310.66|310.96|310.81|311.01|310.81|310.81|310.66|49
1718989500000|2024-06-21 17:05:00|310.91|310.76|310.96|310.76|310.96|310.81|310.91|310.76|0
1718989800000|2024-06-21 17:10:00|310.91|310.81|310.91|310.71|310.91|310.81|310.86|310.71|2
1718990100000|2024-06-21 17:15:00|310.96|310.76|310.91|310.71|310.96|310.81|310.91|310.71|3
1718990400000|2024-06-21 17:20:00|310.86|310.76|310.86|310.66|310.96|310.81|310.81|310.66|2
1718990700000|2024-06-21 17:25:00|310.81|310.71|310.91|310.71|310.96|310.76|310.81|310.71|7
1718991000000|2024-06-21 17:30:00|310.86|310.66|310.76|310.61|310.91|310.71|310.76|310.56|8
1718991300000|2024-06-21 17:35:00|310.81|310.66|310.81|310.66|310.81|310.66|310.71|310.56|7
1718991600000|2024-06-21 17:40:00|310.76|310.61|310.71|310.56|310.81|310.66|310.71|310.56|2
1718991900000|2024-06-21 17:45:00|310.76|310.61|310.76|310.61|310.76|310.61|310.71|310.56|0
1718992200000|2024-06-21 17:50:00|310.81|310.56|310.81|310.66|310.81|310.66|310.76|310.56|1
1718992500000|2024-06-21 17:55:00|310.76|310.61|310.66|310.51|310.81|310.66|310.66|310.51|0
1718992800000|2024-06-21 18:00:00|310.61|310.46|310.66|310.46|310.66|310.51|310.61|310.41|3
1718993100000|2024-06-21 18:05:00|310.61|310.51|310.66|310.51|310.66|310.51|310.61|310.41|2
1718993400000|2024-06-21 18:10:00|310.61|310.46|310.66|310.51|310.71|310.56|310.61|310.46|1
1718993700000|2024-06-21 18:15:00|310.71|310.56|310.71|310.51|310.76|310.61|310.66|310.51|1
1718994000000|2024-06-21 18:20:00|310.76|310.56|310.71|310.56|310.76|310.61|310.66|310.51|1
1718994300000|2024-06-21 18:25:00|310.76|310.51|310.81|310.61|310.81|310.66|310.71|310.51|0
1718994600000|2024-06-21 18:30:00|310.76|310.56|310.76|310.56|310.76|310.61|310.71|310.56|1
1718994900000|2024-06-21 18:35:00|310.71|310.61|310.71|310.51|310.76|310.61|310.61|310.46|1
1718995200000|2024-06-21 18:40:00|310.66|310.46|310.71|310.56|310.71|310.56|310.61|310.46|1
1718995500000|2024-06-21 18:45:00|310.76|310.51|310.71|310.56|310.76|310.61|310.71|310.51|0
1718995800000|2024-06-21 18:50:00|310.66|310.51|310.71|310.51|310.71|310.56|310.66|310.51|1
1718996100000|2024-06-21 18:55:00|310.66|310.56|310.76|310.61|310.76|310.61|310.66|310.51|2
1718996400000|2024-06-21 19:00:00|310.81|310.56|310.81|310.61|310.81|310.66|310.71|310.56|1
1718996700000|2024-06-21 19:05:00|310.86|310.66|310.86|310.66|310.86|310.71|310.81|310.66|2
1718997000000|2024-06-21 19:10:00|310.91|310.71|310.86|310.66|310.91|310.76|310.81|310.66|3
1718997300000|2024-06-21 19:15:00|310.81|310.71|310.86|310.66|310.86|310.71|310.81|310.66|3
1718997600000|2024-06-21 19:20:00|310.81|310.61|310.86|310.66|310.86|310.71|310.76|310.61|3
1718997900000|2024-06-21 19:25:00|310.81|310.71|310.81|310.66|310.86|310.71|310.81|310.61|1
1718998200000|2024-06-21 19:30:00|310.76|310.61|310.81|310.66|310.86|310.71|310.76|310.61|0
1718998500000|2024-06-21 19:35:00|310.86|310.71|310.81|310.66|310.91|310.71|310.81|310.66|0
1718998800000|2024-06-21 19:40:00|310.76|310.61|310.71|310.56|310.81|310.61|310.71|310.51|7
1718999100000|2024-06-21 19:45:00|310.66|310.51|310.66|310.51|310.71|310.56|310.61|310.41|23
1718999400000|2024-06-21 19:50:00|310.61|310.46|310.71|310.56|310.86|310.71|310.61|310.46|14
1718999700000|2024-06-21 19:55:00|310.76|310.61|310.66|310.46|310.76|310.61|310.56|310.41|16
1719000000000|2024-06-21 20:00:00|310.61|310.51|310.61|310.46|310.76|310.61|310.56|310.41|7
1719000300000|2024-06-21 20:05:00|310.66|310.51|310.66|310.46|310.66|310.51|310.66|310.46|1
1719000600000|2024-06-21 20:10:00|310.61|310.51|310.71|310.56|310.76|310.56|310.61|310.46|2
1719000900000|2024-06-21 20:15:00|310.76|310.51|310.66|310.46|310.76|310.51|310.61|310.46|9
1719001200000|2024-06-21 20:20:00|310.61||310.66||310.66||310.61||2
1719001500000|2024-06-21 20:25:00||310.51||310.46||310.51||310.46|0
1719001800000|2024-06-21 20:30:00|310.61|310.51|310.66|310.46|310.71|310.56|310.61|310.46|7
1719002100000|2024-06-21 20:35:00|310.71|310.51|310.71|310.51|310.71|310.51|310.66|310.46|11
1719002400000|2024-06-21 20:40:00|310.76|310.56|310.71|310.46|310.86|310.61|310.66|310.46|31
1719002700000|2024-06-21 20:45:00|310.76|310.51|310.76|310.56|310.76|310.56|310.76|310.51|0
1719003000000|2024-06-21 20:50:00|310.81|310.51|310.81|310.56|310.81|310.56|310.81|310.51|0
1719003300000|2024-06-21 20:55:00|310.86|310.46|310.81|310.51|310.86|310.51|310.81|310.46|12
1719183600000|2024-06-23 23:00:00|311.16|310.56|311.16|310.56|311.16|310.56|311.16|310.56|0
1719183900000|2024-06-23 23:05:00|311.06|310.46|311.16|310.56|311.16|310.56|311.06|310.46|0
1719184200000|2024-06-23 23:10:00|311.06|310.46|311.16|310.56|311.16|310.56|311.06|310.46|0
1719184500000|2024-06-23 23:15:00|311.06|310.46|311.06|310.46|311.16|310.56|311.06|310.46|0
1719184800000|2024-06-23 23:20:00|311.16|310.56|311.16|310.56|311.16|310.56|311.06|310.46|0
1719185100000|2024-06-23 23:25:00|311.06|310.46|311.16|310.56|311.16|310.56|311.06|310.46|0
1719185400000|2024-06-23 23:30:00|311.06|310.46|311.06|310.46|311.16|310.56|311.06|310.46|0
1719187200000|2024-06-24 00:00:00|310.96|310.36|311.06|310.46|311.06|310.46|310.96|310.36|0
1719187500000|2024-06-24 00:05:00|310.96|310.36|311.06|310.46|311.06|310.46|310.96|310.36|0
1719187800000|2024-06-24 00:10:00|310.96|310.36|311.06|310.46|311.06|310.46|310.96|310.36|0
1719188100000|2024-06-24 00:15:00|310.96|310.36|310.96|310.36|310.96|310.36|310.86|310.26|0
1719188400000|2024-06-24 00:20:00|310.86|310.26|310.96|310.36|310.96|310.36|310.86|310.26|0
1719189000000|2024-06-24 00:30:00|311.26|310.71|310.16|310.01|311.26|310.71|310.06|309.91|735
1719189300000|2024-06-24 00:35:00|310.11|309.96|309.96|309.81|310.16|310.01|309.96|309.81|289
1719189600000|2024-06-24 00:40:00|309.91|309.76|309.96|309.81|310.01|309.86|309.66|309.51|460
1719189900000|2024-06-24 00:45:00|309.91|309.76|309.91|309.76|310.16|309.96|309.91|309.76|222
1719190200000|2024-06-24 00:50:00|309.86|309.66|309.86|309.71|309.91|309.76|309.66|309.51|333
1719190500000|2024-06-24 00:55:00|309.81|309.66|310.41|310.26|310.41|310.26|309.81|309.66|282
1719190800000|2024-06-24 01:00:00|310.61|310.46|310.61|310.46|311.06|310.91|310.46|310.31|1906
1719191100000|2024-06-24 01:05:00|310.56|310.41|310.26|310.11|310.76|310.61|310.26|310.11|494
1719191400000|2024-06-24 01:10:00|310.21|310.06|310.26|310.11|310.56|310.36|310.11|309.96|1304
1719191700000|2024-06-24 01:15:00|310.21|310.06|309.81|309.66|310.21|310.06|309.81|309.66|906
1719192000000|2024-06-24 01:20:00|309.76|309.61|309.86|309.71|309.96|309.81|309.71|309.56|504
1719192300000|2024-06-24 01:25:00|309.96|309.81|310.11|309.96|310.21|310.06|309.91|309.76|555
1719192600000|2024-06-24 01:30:00|310.06|309.91|310.21|310.06|310.31|310.16|310.01|309.86|754
1719192900000|2024-06-24 01:35:00|310.26|310.01|310.31|310.16|310.36|310.21|310.11|309.96|976
1719193200000|2024-06-24 01:40:00|310.36|310.21|310.26|310.11|310.56|310.41|310.26|310.06|1324
1719193500000|2024-06-24 01:45:00|310.31|310.16|310.36|310.21|310.41|310.26|310.26|310.06|397
1719193800000|2024-06-24 01:50:00|310.31|310.16|310.41|310.26|310.46|310.31|310.31|310.16|524
1719194100000|2024-06-24 01:55:00|310.46|310.31|310.56|310.41|310.61|310.46|310.46|310.31|289
1719194400000|2024-06-24 02:00:00|310.51|310.36|310.41|310.26|310.66|310.46|310.41|310.26|410
1719194700000|2024-06-24 02:05:00|310.46|310.31|310.56|310.41|310.66|310.51|310.41|310.26|426
1719195000000|2024-06-24 02:10:00|310.51|310.36|310.51|310.36|310.66|310.51|310.41|310.26|430
1719195300000|2024-06-24 02:15:00|310.56|310.41|310.56|310.41|310.61|310.46|310.51|310.41|339
1719195600000|2024-06-24 02:20:00|310.51|310.36|310.51|310.36|310.66|310.51|310.46|310.31|375
1719195900000|2024-06-24 02:25:00|310.46|310.31|310.61|310.46|310.66|310.51|310.46|310.26|255
1719196200000|2024-06-24 02:30:00|310.66|310.51|310.76|310.61|310.86|310.66|310.66|310.51|440
1719196500000|2024-06-24 02:35:00|310.71|310.56|310.66|310.51|310.81|310.61|310.66|310.51|411
1719196800000|2024-06-24 02:40:00|310.71|310.46|310.61|310.46|310.71|310.56|310.51|310.36|269
1719197100000|2024-06-24 02:45:00|310.56|310.41|310.56|310.41|310.66|310.51|310.46|310.31|577
1719197400000|2024-06-24 02:50:00|310.61|310.46|310.66|310.51|310.71|310.56|310.56|310.36|276
1719197700000|2024-06-24 02:55:00|310.71|310.56|310.76|310.61|310.76|310.61|310.66|310.51|330
1719198000000|2024-06-24 03:00:00|310.81|310.66|310.96|310.81|310.96|310.81|310.76|310.61|391
1719198300000|2024-06-24 03:05:00|311.01|310.86|310.96|310.81|311.01|310.86|310.91|310.76|330
1719198600000|2024-06-24 03:10:00|310.91|310.76|311.01|310.86|311.06|310.91|310.91|310.76|457
1719198900000|2024-06-24 03:15:00|311.06|310.81|311.01|310.86|311.06|310.86|310.96|310.76|318
1719199200000|2024-06-24 03:20:00|310.96|310.81|311.01|310.86|311.06|310.91|310.96|310.81|363
1719199500000|2024-06-24 03:25:00|311.06|310.81|311.21|311.06|311.31|311.16|311.01|310.81|715
1719199800000|2024-06-24 03:30:00|311.26|311.11|311.61|311.46|311.61|311.46|311.21|311.06|376
1719200100000|2024-06-24 03:35:00|311.66|311.51|311.66|311.51|311.71|311.56|311.51|311.31|494
1719200400000|2024-06-24 03:40:00|311.71|311.56|311.86|311.71|311.86|311.71|311.66|311.51|506
1719200700000|2024-06-24 03:45:00|311.81|311.66|311.81|311.66|311.81|311.66|311.61|311.46|736
1719201000000|2024-06-24 03:50:00|311.71|311.56|311.41|311.26|311.76|311.61|311.41|311.21|522
1719201300000|2024-06-24 03:55:00|311.46|311.21|311.31|311.16|311.46|311.31|311.26|311.06|484
1719201600000|2024-06-24 04:00:00|311.36|311.21|311.36|311.21|311.41|311.26|311.36|311.21|226
1719201900000|2024-06-24 04:05:00|311.31|311.16|311.36|311.21|311.36|311.21|311.16|311.01|320
1719202200000|2024-06-24 04:10:00|311.31|311.16|311.36|311.21|311.36|311.21|311.31|311.16|201
1719202500000|2024-06-24 04:15:00|311.41|311.26|311.46|311.31|311.51|311.31|311.41|311.26|170
1719202800000|2024-06-24 04:20:00|311.51|311.36|311.46|311.31|311.56|311.41|311.46|311.31|215
1719203100000|2024-06-24 04:25:00|311.51|311.36|311.46|311.31|311.51|311.36|311.41|311.26|303
1719203400000|2024-06-24 04:30:00|311.51|311.36|311.51|311.36|311.61|311.41|311.46|311.31|177
1719203700000|2024-06-24 04:35:00|311.56|311.41|311.56|311.41|311.61|311.46|311.51|311.36|208
1719204000000|2024-06-24 04:40:00|311.61|311.46|311.51|311.36|311.61|311.46|311.51|311.36|175
1719204300000|2024-06-24 04:45:00|311.56|311.41|311.56|311.41|311.61|311.46|311.56|311.41|163
1719204600000|2024-06-24 04:50:00|311.61|311.46|311.61|311.46|311.66|311.51|311.61|311.46|149
1719204900000|2024-06-24 04:55:00|311.56|311.41|311.66|311.51|311.66|311.51|311.56|311.41|277
1719205200000|2024-06-24 05:00:00|311.71|311.56|311.76|311.61|311.86|311.71|311.66|311.51|610
1719205500000|2024-06-24 05:05:00|311.71|311.56|311.66|311.51|311.81|311.66|311.66|311.51|416
1719205800000|2024-06-24 05:10:00|311.71|311.56|311.66|311.51|311.76|311.61|311.66|311.46|249
1719206100000|2024-06-24 05:15:00|311.61|311.46|311.81|311.66|311.86|311.71|311.61|311.46|201
1719206400000|2024-06-24 05:20:00|311.76|311.61|311.71|311.56|311.81|311.66|311.66|311.51|414
1719206700000|2024-06-24 05:25:00|311.76|311.61|311.86|311.66|311.91|311.76|311.76|311.61|2771
1719207000000|2024-06-24 05:30:00|311.91|311.71|311.66|311.51|311.91|311.71|311.66|311.51|334
1719207300000|2024-06-24 05:35:00|311.71|311.56|311.71|311.56|311.76|311.61|311.66|311.46|180
1719207600000|2024-06-24 05:40:00|311.76|311.61|311.71|311.56|311.76|311.61|311.66|311.46|205
1719207900000|2024-06-24 05:45:00|311.76|311.61|311.81|311.66|311.86|311.71|311.71|311.56|197
1719208200000|2024-06-24 05:50:00|311.86|311.71|311.96|311.81|311.96|311.81|311.86|311.66|259
1719208500000|2024-06-24 05:55:00|311.91|311.76|312.06|311.91|312.16|312.01|311.91|311.76|339
1719208800000|2024-06-24 06:00:00|312.01|311.86|312.06|311.91|312.11|311.96|311.96|311.81|219
1719209100000|2024-06-24 06:05:00|312.01|311.86|312.01|311.86|312.06|311.91|311.91|311.76|413
1719209400000|2024-06-24 06:10:00|311.96|311.81|311.91|311.71|311.96|311.81|311.81|311.66|396
1719209700000|2024-06-24 06:15:00|311.86|311.76|311.91|311.71|311.96|311.81|311.81|311.66|257
1719210000000|2024-06-24 06:20:00|311.86|311.66|311.81|311.66|311.91|311.71|311.81|311.66|705
1719210300000|2024-06-24 06:25:00|311.86|311.71|311.86|311.71|311.91|311.71|311.81|311.66|221
1719210600000|2024-06-24 06:30:00|311.91|311.76|311.96|311.81|311.96|311.81|311.86|311.71|273
1719210900000|2024-06-24 06:35:00|312.01|311.86|311.96|311.81|312.01|311.86|311.96|311.81|1675
1719211200000|2024-06-24 06:40:00|312.01|311.86|311.96|311.81|312.06|311.86|311.96|311.81|382
1719211500000|2024-06-24 06:45:00|311.91|311.76|311.86|311.71|311.91|311.76|311.86|311.66|265
1719211800000|2024-06-24 06:50:00|311.91|311.66|311.86|311.71|311.91|311.71|311.86|311.66|169
1719212100000|2024-06-24 06:55:00|311.91|311.76|311.91|311.71|311.91|311.76|311.86|311.71|203
1719212400000|2024-06-24 07:00:00|311.96|311.76|312.06|311.91|312.11|311.96|311.91|311.76|268
1719212700000|2024-06-24 07:05:00|312.11|311.96|312.11|311.96|312.16|312.01|312.01|311.86|410
1719213000000|2024-06-24 07:10:00|312.06|311.91|312.01|311.86|312.11|311.96|312.01|311.81|227
1719213300000|2024-06-24 07:15:00|311.96|311.81|311.96|311.81|311.96|311.81|311.91|311.76|484
1719213600000|2024-06-24 07:20:00|311.91|311.76|311.96|311.81|312.01|311.81|311.91|311.76|236
1719213900000|2024-06-24 07:25:00|312.01|311.86|311.96|311.81|312.01|311.86|311.91|311.76|1756
1719214200000|2024-06-24 07:30:00|311.91|311.76|312.06|311.91|312.11|311.96|311.91|311.76|253
1719214500000|2024-06-24 07:35:00|312.01|311.86|312.11|311.96|312.11|311.96|312.01|311.86|255
1719214800000|2024-06-24 07:40:00|312.06|311.91|312.21|312.06|312.21|312.06|312.06|311.91|277
1719215100000|2024-06-24 07:45:00|312.16|312.01|312.36|312.21|312.36|312.21|312.16|312.01|348
1719215400000|2024-06-24 07:50:00|312.31|312.16|312.36|312.21|312.41|312.26|312.31|312.16|235
1719215700000|2024-06-24 07:55:00|312.41|312.26|312.41|312.26|312.51|312.36|312.36|312.21|288
1719216000000|2024-06-24 08:00:00|312.46|312.31|312.51|312.36|312.61|312.46|312.41|312.26|509
1719216300000|2024-06-24 08:05:00|312.56|312.31|312.41|312.26|312.56|312.36|312.36|312.21|3306
1719216600000|2024-06-24 08:10:00|312.36|312.21|312.51|312.31|312.51|312.36|312.36|312.21|344
1719216900000|2024-06-24 08:15:00|312.56|312.36|312.56|312.41|312.66|312.51|312.51|312.36|420
1719217200000|2024-06-24 08:20:00|312.61|312.46|312.56|312.41|312.66|312.51|312.56|312.36|382
1719217500000|2024-06-24 08:25:00|312.61|312.46|312.66|312.51|312.66|312.51|312.56|312.46|876
1719217800000|2024-06-24 08:30:00|312.61|312.46|312.51|312.36|312.61|312.46|312.36|312.21|728
1719218100000|2024-06-24 08:35:00|312.46|312.31|312.46|312.31|312.51|312.36|312.41|312.26|400
1719218400000|2024-06-24 08:40:00|312.51|312.36|312.46|312.31|312.51|312.36|312.36|312.21|496
1719218700000|2024-06-24 08:45:00|312.41|312.26|312.56|312.41|312.61|312.46|312.41|312.26|492
1719219000000|2024-06-24 08:50:00|312.51|312.36|312.41|312.26|312.56|312.41|312.41|312.26|756
1719219300000|2024-06-24 08:55:00|312.46|312.31|312.51|312.36|312.56|312.41|312.46|312.31|1182
1719219600000|2024-06-24 09:00:00|312.56|312.41|312.41|312.26|312.56|312.41|312.31|312.16|944
1719219900000|2024-06-24 09:05:00|312.46|312.31|312.61|312.46|312.66|312.51|312.41|312.26|485
1719220200000|2024-06-24 09:10:00|312.66|312.51|312.51|312.36|312.66|312.51|312.51|312.36|207
1719220500000|2024-06-24 09:15:00|312.46|312.31|312.51|312.31|312.56|312.41|312.41|312.21|261
1719220800000|2024-06-24 09:20:00|312.66|312.06|312.66|312.06|312.66|312.06|312.56|311.96|12
1719221100000|2024-06-24 09:25:00|312.56|311.96|312.66|312.06|312.66|312.06|312.56|311.96|5
1719221400000|2024-06-24 09:30:00|312.56|311.96|312.46|311.86|312.56|311.96|312.46|311.86|0
1719221700000|2024-06-24 09:35:00|312.56|311.96|312.46|311.86|312.56|311.96|312.46|311.86|0
1719222300000|2024-06-24 09:45:00|312.36|311.76|312.36|311.76|312.46|311.86|312.36|311.76|0
1719222600000|2024-06-24 09:50:00|312.51|312.31|312.46|312.31|312.61|312.41|312.36|312.21|135
1719222900000|2024-06-24 09:55:00|312.51|312.36|312.31|312.16|312.51|312.36|312.31|312.16|73
1719223200000|2024-06-24 10:00:00|312.36|312.21|312.36|312.21|312.51|312.36|312.31|312.11|55
1719223500000|2024-06-24 10:05:00|312.41|312.16|312.46|312.31|312.51|312.36|312.36|312.16|22
1719223800000|2024-06-24 10:10:00|312.51|312.26|312.51|312.31|312.51|312.36|312.41|312.26|10
1719224100000|2024-06-24 10:15:00|312.56|312.36|312.61|312.41|312.71|312.51|312.56|312.36|6
1719224400000|2024-06-24 10:20:00|312.56|312.36|312.56|312.36|312.56|312.41|312.41|312.26|79
1719224700000|2024-06-24 10:25:00|312.51|312.31|312.66|312.46|312.66|312.46|312.51|312.31|10
1719225000000|2024-06-24 10:30:00|312.61|312.41|312.51|312.36|312.61|312.41|312.51|312.36|2
1719225300000|2024-06-24 10:35:00|312.56|312.41|312.61|312.41|312.71|312.51|312.51|312.36|18
1719225600000|2024-06-24 10:40:00|312.66|312.46|312.71|312.51|312.71|312.56|312.66|312.41|6
1719225900000|2024-06-24 10:45:00|312.66|312.56|312.71|312.51|312.71|312.56|312.66|312.51|1
1719226200000|2024-06-24 10:50:00|312.66|312.56|312.76|312.61|312.76|312.61|312.66|312.51|95
1719226500000|2024-06-24 10:55:00|312.71|312.56|312.81|312.66|312.81|312.66|312.71|312.56|31
1719226800000|2024-06-24 11:00:00|312.76|312.56|312.91|312.76|312.91|312.76|312.76|312.56|36
1719227100000|2024-06-24 11:05:00|312.96|312.81|312.91|312.76|313.01|312.86|312.91|312.76|28
1719227400000|2024-06-24 11:10:00|312.96|312.81|312.91|312.76|312.96|312.81|312.91|312.71|2
1719227700000|2024-06-24 11:15:00|312.86|312.71|312.86|312.71|312.86|312.71|312.81|312.66|17
1719228000000|2024-06-24 11:20:00|312.91|312.76|312.86|312.71|312.96|312.76|312.86|312.71|35
1719228300000|2024-06-24 11:25:00|312.91|312.76|313.01|312.86|313.01|312.86|312.91|312.76|28
1719228600000|2024-06-24 11:30:00|312.96|312.81|313.01|312.86|313.01|312.86|312.96|312.81|13
1719228900000|2024-06-24 11:35:00|313.06|312.81|313.11|312.96|313.11|312.96|313.01|312.81|37
1719229200000|2024-06-24 11:40:00|313.16|313.01|313.16|313.01|313.16|313.01|313.11|312.96|26
1719229500000|2024-06-24 11:45:00|313.11|312.96|313.11|312.96|313.16|313.01|313.06|312.91|20
1719229800000|2024-06-24 11:50:00|313.06|312.91|313.06|312.91|313.21|313.06|313.01|312.86|44
1719230100000|2024-06-24 11:55:00|313.11|312.86|313.11|312.91|313.16|312.96|313.06|312.86|4
1719230400000|2024-06-24 12:00:00|313.06|312.86|312.96|312.81|313.11|312.91|312.96|312.81|14
1719230700000|2024-06-24 12:05:00|312.91|312.76|312.96|312.76|313.01|312.86|312.91|312.76|62
1719231000000|2024-06-24 12:10:00|312.91|312.81|312.96|312.76|312.96|312.81|312.91|312.76|8
1719231300000|2024-06-24 12:15:00|312.91|312.81|313.01|312.81|313.01|312.81|312.86|312.71|10
1719231600000|2024-06-24 12:20:00|312.96|312.86|313.11|312.91|313.11|312.96|312.96|312.86|14
1719231900000|2024-06-24 12:25:00|313.06|312.96|312.96|312.81|313.06|312.96|312.96|312.76|83
1719232200000|2024-06-24 12:30:00|312.91|312.76|312.81|312.66|312.96|312.76|312.81|312.66|30
1719232500000|2024-06-24 12:35:00|312.76|312.61|312.71|312.56|312.81|312.66|312.71|312.51|138
1719232800000|2024-06-24 12:40:00|312.76|312.61|312.61|312.46|312.81|312.66|312.56|312.41|48
1719233100000|2024-06-24 12:45:00|312.56|312.41|312.56|312.41|312.66|312.51|312.56|312.41|31
1719233400000|2024-06-24 12:50:00|312.51|312.36|312.61|312.46|312.66|312.51|312.46|312.31|67
1719233700000|2024-06-24 12:55:00|312.56|312.41|312.61|312.46|312.66|312.46|312.51|312.36|81
1719234000000|2024-06-24 13:00:00|312.66|312.51|312.76|312.56|312.76|312.61|312.61|312.51|37
1719234300000|2024-06-24 13:05:00|312.81|312.61|313.01|312.81|313.01|312.86|312.76|312.56|25
1719234600000|2024-06-24 13:10:00|312.96|312.86|312.86|312.71|313.01|312.86|312.86|312.71|16
1719234900000|2024-06-24 13:15:00|312.91|312.76|312.91|312.76|312.96|312.76|312.91|312.76|11
1719235200000|2024-06-24 13:20:00|312.96|312.81|312.91|312.76|313.01|312.81|312.91|312.76|17
1719235500000|2024-06-24 13:25:00|312.86|312.71|312.96|312.81|313.11|312.91|312.86|312.71|43
1719235800000|2024-06-24 13:30:00|312.91|312.76|313.06|312.86|313.21|313.06|312.91|312.76|222
1719236100000|2024-06-24 13:35:00|313.01|312.91|313.46|313.31|313.51|313.31|313.01|312.86|99
1719236400000|2024-06-24 13:40:00|313.51|313.26|313.36|313.21|313.51|313.26|313.26|313.11|83
1719236700000|2024-06-24 13:45:00|313.31|313.16|313.51|313.31|313.61|313.41|313.26|313.06|80
1719237000000|2024-06-24 13:50:00|313.56|313.36|314.11|313.91|314.26|314.11|313.56|313.36|516
1719237300000|2024-06-24 13:55:00|314.06|313.96|314.31|314.16|314.36|314.21|314.06|313.86|103
1719237600000|2024-06-24 14:00:00|314.36|314.11|314.16|314.01|314.51|314.36|314.11|313.96|122
1719237900000|2024-06-24 14:05:00|314.11|313.96|314.31|314.16|314.31|314.16|314.11|313.96|48
1719238200000|2024-06-24 14:10:00|314.26|314.11|314.11|313.96|314.31|314.11|314.01|313.86|84
1719238500000|2024-06-24 14:15:00|314.06|313.91|314.16|313.96|314.16|313.96|313.96|313.76|58
1719238800000|2024-06-24 14:20:00|314.21|314.01|314.16|313.96|314.21|314.06|314.11|313.96|22
1719239100000|2024-06-24 14:25:00|314.11|314.01|313.71|313.56|314.16|314.01|313.66|313.51|51
1719239400000|2024-06-24 14:30:00|313.76|313.61|313.86|313.71|314.01|313.86|313.71|313.61|42
1719239700000|2024-06-24 14:35:00|313.81|313.66|314.06|313.86|314.06|313.91|313.81|313.66|17
1719240000000|2024-06-24 14:40:00|314.01|313.81|313.91|313.71|314.01|313.86|313.86|313.66|37
1719240300000|2024-06-24 14:45:00|313.86|313.76|313.71|313.56|313.96|313.81|313.71|313.56|24
1719240600000|2024-06-24 14:50:00|313.76|313.51|313.81|313.61|313.81|313.66|313.66|313.51|18
1719240900000|2024-06-24 14:55:00|313.86|313.66|313.96|313.81|314.06|313.91|313.81|313.61|23
1719241200000|2024-06-24 15:00:00|313.91|313.76|313.96|313.81|314.01|313.86|313.86|313.71|17
1719241500000|2024-06-24 15:05:00|314.01|313.86|313.86|313.71|314.01|313.86|313.81|313.66|14
1719241800000|2024-06-24 15:10:00|313.91|313.76|314.11|313.96|314.16|314.01|313.91|313.76|33
1719242100000|2024-06-24 15:15:00|314.16|313.91|314.11|313.96|314.16|314.01|314.06|313.86|14
1719242400000|2024-06-24 15:20:00|314.16|314.01|313.86|313.71|314.16|314.01|313.86|313.71|15
1719242700000|2024-06-24 15:25:00|313.91|313.66|314.01|313.86|314.16|313.96|313.86|313.66|270
1719243000000|2024-06-24 15:30:00|313.96|313.81|313.86|313.71|314.06|313.91|313.86|313.71|50
1719243300000|2024-06-24 15:35:00|313.91|313.66|313.91|313.76|313.96|313.81|313.86|313.66|17
1719243600000|2024-06-24 15:40:00|313.96|313.81|313.86|313.71|314.01|313.81|313.86|313.66|63
1719243900000|2024-06-24 15:45:00|313.91|313.76|313.96|313.76|313.96|313.81|313.81|313.61|70
1719244200000|2024-06-24 15:50:00|313.91|313.81|313.96|313.81|314.01|313.86|313.91|313.71|504
1719244500000|2024-06-24 15:55:00|314.01|313.86|313.91|313.76|314.01|313.86|313.91|313.76|29
1719244800000|2024-06-24 16:00:00|313.86|313.71|313.91|313.76|314.01|313.86|313.86|313.71|22
1719245100000|2024-06-24 16:05:00|313.96|313.81|313.96|313.81|313.96|313.81|313.91|313.81|4
1719245400000|2024-06-24 16:10:00|313.91|313.76|313.96|313.76|313.96|313.81|313.91|313.71|9
1719245700000|2024-06-24 16:15:00|313.91|313.81|313.96|313.81|313.96|313.81|313.91|313.76|6
1719246000000|2024-06-24 16:20:00|314.01|313.76|313.96|313.81|314.01|313.86|313.91|313.76|9
1719246300000|2024-06-24 16:25:00|314.01|313.76|313.91|313.71|314.01|313.76|313.86|313.71|3
1719246600000|2024-06-24 16:30:00|313.86|313.76|313.86|313.66|313.91|313.76|313.81|313.66|9
1719246900000|2024-06-24 16:35:00|313.91|313.71|313.86|313.66|313.91|313.76|313.81|313.66|2
1719247200000|2024-06-24 16:40:00|313.81|313.61|313.76|313.61|313.81|313.61|313.71|313.56|19
1719247500000|2024-06-24 16:45:00|313.81|313.66|313.76|313.61|313.86|313.71|313.76|313.61|5
1719247800000|2024-06-24 16:50:00|313.81|313.56|313.76|313.56|313.81|313.61|313.71|313.51|1
1719248100000|2024-06-24 16:55:00|313.71|313.61|313.71|313.51|313.76|313.61|313.61|313.46|6
1719248400000|2024-06-24 17:00:00|313.66|313.56|313.76|313.61|313.81|313.66|313.66|313.56|162
1719248700000|2024-06-24 17:05:00|313.81|313.56|313.56|313.41|313.81|313.56|313.46|313.31|31
1719249000000|2024-06-24 17:10:00|313.51|313.36|313.56|313.41|313.61|313.41|313.46|313.31|23
1719249300000|2024-06-24 17:15:00|313.51|313.36|313.61|313.46|313.71|313.56|313.51|313.36|35
1719249600000|2024-06-24 17:20:00|313.66|313.41|313.56|313.41|313.66|313.46|313.56|313.36|9
1719249900000|2024-06-24 17:25:00|313.61|313.36|313.61|313.46|313.71|313.51|313.56|313.36|2
1719250200000|2024-06-24 17:30:00|313.56|313.41|313.51|313.36|313.61|313.46|313.51|313.31|10
1719250500000|2024-06-24 17:35:00|313.56|313.41|313.71|313.56|313.71|313.56|313.51|313.36|8
1719250800000|2024-06-24 17:40:00|313.66|313.51|313.66|313.46|313.71|313.56|313.66|313.46|9
1719251100000|2024-06-24 17:45:00|313.61|313.51|313.66|313.46|313.66|313.51|313.61|313.46|1
1719251400000|2024-06-24 17:50:00|313.61|313.41|313.66|313.46|313.66|313.51|313.56|313.41|6
1719251700000|2024-06-24 17:55:00|313.71|313.51|313.51|313.36|313.76|313.56|313.46|313.31|30
1719252000000|2024-06-24 18:00:00|313.46|313.31|313.51|313.31|313.56|313.36|313.41|313.21|18
1719252300000|2024-06-24 18:05:00|313.56|313.36|313.56|313.36|313.61|313.41|313.51|313.31|5
1719252600000|2024-06-24 18:10:00|313.51|313.31|313.46|313.31|313.56|313.36|313.46|313.31|3
1719252900000|2024-06-24 18:15:00|313.51|313.36|313.61|313.41|313.61|313.46|313.46|313.31|9
1719253200000|2024-06-24 18:20:00|313.56|313.46|313.61|313.46|313.66|313.51|313.56|313.41|3
1719253500000|2024-06-24 18:25:00|313.56|313.41|313.66|313.46|313.66|313.46|313.56|313.36|2
1719253800000|2024-06-24 18:30:00|313.61|313.51|313.66|313.51|313.71|313.51|313.61|313.46|3
1719254100000|2024-06-24 18:35:00|313.71|313.56|313.86|313.66|313.86|313.66|313.71|313.51|3
1719254400000|2024-06-24 18:40:00|313.81|313.71|313.86|313.71|313.91|313.71|313.81|313.66|5
1719254700000|2024-06-24 18:45:00|313.91|313.76|314.01|313.81|314.01|313.86|313.86|313.71|5
1719255000000|2024-06-24 18:50:00|314.06|313.86|314.01|313.86|314.06|313.91|313.96|313.81|10
1719255300000|2024-06-24 18:55:00|314.06|313.81|314.01|313.81|314.06|313.86|313.96|313.81|4
1719255600000|2024-06-24 19:00:00|313.96|313.86|314.01|313.86|314.06|313.91|313.96|313.81|12
1719255900000|2024-06-24 19:05:00|314.06|313.91|314.11|313.91|314.11|313.96|314.01|313.86|11
1719256200000|2024-06-24 19:10:00|314.06|313.96|314.06|313.86|314.11|313.96|314.01|313.86|3
1719256500000|2024-06-24 19:15:00|314.01|313.91|313.96|313.81|314.06|313.91|313.96|313.81|1
1719256800000|2024-06-24 19:20:00|314.01|313.86|313.96|313.76|314.06|313.86|313.91|313.76|10
1719257100000|2024-06-24 19:25:00|313.91|313.71|313.76|313.61|313.91|313.76|313.71|313.56|20
1719257400000|2024-06-24 19:30:00|313.81|313.56|313.71|313.51|313.81|313.56|313.66|313.46|43
1719257700000|2024-06-24 19:35:00|313.66|313.56|313.61|313.46|313.71|313.56|313.61|313.41|95
1719258000000|2024-06-24 19:40:00|313.56|313.41|313.56|313.41|313.66|313.51|313.51|313.36|40
1719258300000|2024-06-24 19:45:00|313.51|313.36|313.36|313.21|313.56|313.41|313.36|313.16|65
1719258600000|2024-06-24 19:50:00|313.41|313.26|313.36|313.21|313.51|313.36|313.26|313.11|78
1719258900000|2024-06-24 19:55:00|313.31|313.16|313.31|313.11|313.51|313.31|313.11|312.96|1155
1719259200000|2024-06-24 20:00:00|313.26|313.16|313.46|313.31|313.51|313.31|313.26|313.11|15
1719259500000|2024-06-24 20:05:00|313.51|313.36|313.06|312.86|313.56|313.36|313.06|312.86|109
1719259800000|2024-06-24 20:10:00|313.11|312.91|312.61|312.36|313.11|312.91|312.46|312.26|340
1719260100000|2024-06-24 20:15:00|312.56|312.41|312.81|312.61|312.81|312.66|312.56|312.41|18
1719260400000|2024-06-24 20:20:00|312.76|312.66|312.81|312.66|312.81|312.66|312.76|312.61|3
1719260700000|2024-06-24 20:25:00|312.71|312.61|312.51|312.31|312.71|312.66|312.46|312.31|73
1719261000000|2024-06-24 20:30:00|312.56|312.36|312.56|312.36|312.56|312.36|312.56|312.31|5
1719261300000|2024-06-24 20:35:00|312.61|312.41|312.46|312.26|312.61|312.41|312.36|312.21|105
1719261600000|2024-06-24 20:40:00|312.41|312.21|312.41|312.16|312.71|312.46|312.26|312.11|60
1719261900000|2024-06-24 20:45:00|312.36|312.21|312.31|312.06|312.36|312.21|312.26|312.06|7
1719262200000|2024-06-24 20:50:00|312.36|312.11|312.31|312.11|312.36|312.11|312.26|312.06|10
1719262500000|2024-06-24 20:55:00|312.26|312.16|312.41|312.16|312.41|312.21|312.26|312.16|16
1719262800000|2024-06-24 21:00:00|312.46|311.96|312.46|311.96|312.46|311.96|312.46|311.96|0
1719263400000|2024-06-24 21:10:00|312.66|312.01|312.46|311.86|312.66|312.06|312.46|311.86|0
1719263700000|2024-06-24 21:15:00|312.56|311.96|312.46|311.86|312.56|311.96|312.46|311.86|0
1719264000000|2024-06-24 21:20:00|312.56|311.96|312.56|311.96|312.56|311.96|312.56|311.96|0
1719264300000|2024-06-24 21:25:00|312.66|312.06|312.66|312.06|312.66|312.06|312.66|312.06|0
1719266400000|2024-06-24 22:00:00|312.76|312.16|312.66|312.06|312.76|312.16|312.66|312.06|0
1719266700000|2024-06-24 22:05:00|312.76|312.16|312.66|312.06|312.76|312.16|312.66|312.06|0
1719267000000|2024-06-24 22:10:00|312.56|311.96|312.66|312.06|312.66|312.06|312.56|311.96|0
1719268200000|2024-06-24 22:30:00|312.76|312.16|312.76|312.16|312.76|312.16|312.76|312.16|0
1719268500000|2024-06-24 22:35:00|312.66|312.06|312.66|312.06|312.76|312.16|312.66|312.06|0
1719268800000|2024-06-24 22:40:00|312.76|312.16|312.66|312.06|312.76|312.16|312.66|312.06|0
1719269400000|2024-06-24 22:50:00|312.76|312.16|312.76|312.16|312.76|312.16|312.66|312.06|0
1719269700000|2024-06-24 22:55:00|312.66|312.06|312.66|312.06|312.66|312.06|312.66|312.06|0
1719270300000|2024-06-24 23:05:00|312.76|312.16|312.76|312.16|312.76|312.16|312.66|312.06|0
1719270600000|2024-06-24 23:10:00|312.66|312.06|312.76|312.16|312.76|312.16|312.66|312.06|0
1719272400000|2024-06-24 23:40:00|312.66|312.06|312.76|312.16|312.76|312.16|312.66|312.06|0
1719272700000|2024-06-24 23:45:00|312.66|312.06|312.76|312.16|312.76|312.16|312.66|312.06|0
1719274200000|2024-06-25 00:10:00|312.66|312.06|312.76|312.16|312.76|312.16|312.66|312.06|0
1719274500000|2024-06-25 00:15:00|312.66|312.06|312.66|312.06|312.76|312.16|312.66|312.06|0
1719275400000|2024-06-25 00:30:00|312.56|312.31|311.86|311.66|312.56|312.31|311.56|311.41|1847
1719275700000|2024-06-25 00:35:00|311.81|311.71|311.91|311.76|312.01|311.86|311.81|311.66|186
1719276000000|2024-06-25 00:40:00|311.86|311.71|311.96|311.81|312.01|311.86|311.76|311.61|153
1719276300000|2024-06-25 00:45:00|311.91|311.76|311.86|311.71|312.06|311.86|311.76|311.61|575
1719276600000|2024-06-25 00:50:00|311.81|311.66|311.81|311.61|312.01|311.86|311.76|311.61|251
1719276900000|2024-06-25 00:55:00|311.76|311.71|311.66|311.51|311.86|311.71|311.51|311.36|370
1719277200000|2024-06-25 01:00:00|311.76|311.61|312.66|312.46|312.71|312.51|311.56|311.41|979
1719277500000|2024-06-25 01:05:00|312.61|312.51|312.91|312.76|313.01|312.86|312.41|312.26|835
1719277800000|2024-06-25 01:10:00|312.86|312.71|313.21|313.06|313.36|313.21|312.86|312.66|1213
1719278100000|2024-06-25 01:15:00|313.26|313.01|312.9|312.75|313.41|313.26|312.6|312.45|774
1719278400000|2024-06-25 01:20:00|312.8|312.65|312.85|312.7|313|312.85|312.55|312.4|585
1719278700000|2024-06-25 01:25:00|312.8|312.65|313.1|312.95|313.2|313.05|312.75|312.6|665
1719279000000|2024-06-25 01:30:00|313.05|312.9|313.15|312.95|313.35|313.2|313.05|312.9|1826
1719279300000|2024-06-25 01:35:00|313.1|313|313.2|313.05|313.3|313.1|313|312.85|373
1719279600000|2024-06-25 01:40:00|313.15|313|313.45|313.3|313.45|313.3|313.05|312.9|637
1719279900000|2024-06-25 01:45:00|313.4|313.25|313.65|313.5|313.8|313.65|313.4|313.25|779
1719280200000|2024-06-25 01:50:00|313.7|313.55|313.95|313.8|313.95|313.8|313.65|313.5|486
1719280500000|2024-06-25 01:55:00|314|313.85|314.1|313.95|314.1|313.95|313.7|313.55|485
1719280800000|2024-06-25 02:00:00|314.05|313.9|313.95|313.8|314.3|314.15|313.85|313.7|1826
1719281100000|2024-06-25 02:05:00|314|313.85|314|313.85|314.2|314.05|313.9|313.75|668
1719281400000|2024-06-25 02:10:00|314.05|313.9|313.85|313.7|314.05|313.9|313.8|313.6|404
1719281700000|2024-06-25 02:15:00|313.9|313.75|314.05|313.9|314.05|313.9|313.8|313.65|617
1719282000000|2024-06-25 02:20:00|314|313.85|314.1|313.95|314.1|313.95|313.9|313.7|1039
1719282300000|2024-06-25 02:25:00|314.15|314|313.75|313.6|314.15|314|313.65|313.5|2659
1719282600000|2024-06-25 02:30:00|313.7|313.55|313.45|313.3|313.8|313.65|313.45|313.3|466
1719282900000|2024-06-25 02:35:00|313.5|313.35|313.5|313.35|313.6|313.45|313.4|313.25|339
1719283200000|2024-06-25 02:40:00|313.55|313.4|313.35|313.2|313.55|313.4|313.3|313.1|424
1719283500000|2024-06-25 02:45:00|313.3|313.15|313.4|313.25|313.45|313.3|313.2|313.05|274
1719283800000|2024-06-25 02:50:00|313.35|313.2|313.3|313.1|313.4|313.25|313.1|312.95|842
1719284100000|2024-06-25 02:55:00|313.25|313.15|313.25|313.05|313.35|313.15|313.15|312.95|442
1719284400000|2024-06-25 03:00:00|313.3|313.1|313.35|313.2|313.4|313.2|313.3|313.05|367
1719284700000|2024-06-25 03:05:00|313.3|313.15|313.2|313.05|313.35|313.2|313.1|312.95|483
1719285000000|2024-06-25 03:10:00|313.25|313.1|313.35|313.2|313.5|313.35|313.25|313.05|278
1719285300000|2024-06-25 03:15:00|313.4|313.25|313.3|313.15|313.4|313.25|313.25|313.1|377
1719285600000|2024-06-25 03:20:00|313.35|313.2|313.3|313.1|313.35|313.2|313.15|313|367
1719285900000|2024-06-25 03:25:00|313.25|313.15|313.3|313.15|313.35|313.2|313.25|313.1|418
1719286200000|2024-06-25 03:30:00|313.35|313.2|313.15|313|313.35|313.2|313.05|312.9|1411
1719286500000|2024-06-25 03:35:00|313.2|312.95|313.2|313.05|313.25|313.1|313.1|312.95|966
1719286800000|2024-06-25 03:40:00|313.25|313.1|313.25|313.1|313.35|313.2|313.2|313.05|1975
1719287100000|2024-06-25 03:45:00|313.3|313.15|313.25|313.1|313.35|313.15|313.1|312.95|397
1719287400000|2024-06-25 03:50:00|313.3|313.15|313.3|313.1|313.3|313.15|313.2|313.05|372
1719287700000|2024-06-25 03:55:00|313.25|313.15|313.3|313.15|313.35|313.2|313.25|313.1|337
1719288000000|2024-06-25 04:00:00|313.25|313.1|313.35|313.2|313.35|313.2|313.25|313.1|280
1719288300000|2024-06-25 04:05:00|313.3|313.15|313.2|313.05|313.3|313.15|313.2|313.05|261
1719288600000|2024-06-25 04:10:00|313.25|313.1|313.2|313.05|313.25|313.1|313.15|313|335
1719288900000|2024-06-25 04:15:00|313.25|313.1|313.25|313.1|313.3|313.15|313.25|313.1|293
1719289200000|2024-06-25 04:20:00|313.2|313.05|313.35|313.2|313.35|313.2|313.2|313.05|317
1719289500000|2024-06-25 04:25:00|313.25|313.1|313.1|312.95|313.25|313.1|313.1|312.95|365
1719289800000|2024-06-25 04:30:00|313.05|312.9|313|312.85|313.1|312.95|313|312.85|362
1719290100000|2024-06-25 04:35:00|313.05|312.9|313.15|313|313.15|313|313.05|312.85|321
1719290400000|2024-06-25 04:40:00|313.1|312.95|313.15|313|313.2|313.05|313.1|312.95|6701
1719290700000|2024-06-25 04:45:00|313.2|313.05|313.35|313.2|313.35|313.2|313.15|313|280
1719291000000|2024-06-25 04:50:00|313.4|313.25|313.3|313.15|313.4|313.25|313.2|313.05|395
1719291300000|2024-06-25 04:55:00|313.2|313.05|313.3|313.15|313.3|313.15|313.2|313|445
1719291600000|2024-06-25 05:00:00|313.35|313.2|313.2|313|313.35|313.2|313.15|313|601
1719291900000|2024-06-25 05:05:00|313.25|313.05|313.2|313.05|313.35|313.15|313.2|313.05|307
1719292200000|2024-06-25 05:10:00|313.25|313.1|313.3|313.15|313.3|313.15|313.15|313|311
1719292500000|2024-06-25 05:15:00|313.35|313.2|313.4|313.25|313.4|313.25|313.3|313.15|369
1719292800000|2024-06-25 05:20:00|313.45|313.3|313.35|313.2|313.5|313.35|313.3|313.15|467
1719293100000|2024-06-25 05:25:00|313.4|313.25|313.45|313.3|313.45|313.3|313.3|313.15|442
1719293400000|2024-06-25 05:30:00|313.5|313.35|313.65|313.5|313.7|313.55|313.45|313.35|404
1719293700000|2024-06-25 05:35:00|313.6|313.45|313.65|313.5|313.75|313.55|313.6|313.45|312
1719294000000|2024-06-25 05:40:00|313.6|313.45|313.6|313.45|313.65|313.5|313.5|313.35|498
1719294300000|2024-06-25 05:45:00|313.65|313.5|313.7|313.55|313.75|313.6|313.6|313.45|379
1719294600000|2024-06-25 05:50:00|313.65|313.5|313.65|313.5|313.75|313.6|313.65|313.5|319
1719294900000|2024-06-25 05:55:00|313.7|313.55|313.6|313.45|313.7|313.55|313.6|313.4|445
1719295200000|2024-06-25 06:00:00|313.55|313.4|313.6|313.45|313.65|313.5|313.55|313.35|277
1719295500000|2024-06-25 06:05:00|313.65|313.5|313.6|313.45|313.65|313.5|313.6|313.45|442
1719295800000|2024-06-25 06:10:00|313.55|313.4|313.35|313.2|313.6|313.45|313.35|313.2|410
1719296100000|2024-06-25 06:15:00|313.4|313.25|313.4|313.25|313.45|313.25|313.3|313.15|443
1719296400000|2024-06-25 06:20:00|313.35|313.2|313.15|313|313.4|313.25|313.05|312.9|530
1719296700000|2024-06-25 06:25:00|313.2|313.05|313.3|313.15|313.3|313.15|313.15|313|383
1719297000000|2024-06-25 06:30:00|313.25|313.1|313.3|313.1|313.3|313.15|313.1|312.95|416
1719297300000|2024-06-25 06:35:00|313.25|313.15|313.1|312.95|313.3|313.15|313.1|312.9|5261
1719297600000|2024-06-25 06:40:00|313.15|313|313.25|313.1|313.3|313.1|313.1|313|281
1719297900000|2024-06-25 06:45:00|313.3|313.15|313.2|313|313.3|313.15|313.15|313|2417
1719298200000|2024-06-25 06:50:00|313.25|313.05|313.2|313.05|313.3|313.15|313.1|312.95|578
1719298500000|2024-06-25 06:55:00|313.25|313.1|313.05|312.9|313.25|313.1|313.05|312.9|904
1719298800000|2024-06-25 07:00:00|313.1|312.95|313.05|312.9|313.1|312.95|312.85|312.7|562
1719299100000|2024-06-25 07:05:00|313|312.85|313|312.85|313.1|312.9|312.9|312.75|395
1719299400000|2024-06-25 07:10:00|313.05|312.9|312.95|312.8|313.1|312.95|312.95|312.75|479
1719299700000|2024-06-25 07:15:00|313|312.85|312.9|312.75|313|312.85|312.9|312.75|530
1719300000000|2024-06-25 07:20:00|312.95|312.8|312.95|312.8|313.05|312.9|312.9|312.75|1795
1719300300000|2024-06-25 07:25:00|312.9|312.75|312.8|312.65|312.9|312.75|312.75|312.6|380
1719300600000|2024-06-25 07:30:00|312.75|312.6|312.9|312.75|312.9|312.75|312.75|312.6|903
1719300900000|2024-06-25 07:35:00|312.95|312.8|312.9|312.7|313|312.85|312.85|312.65|536
1719301200000|2024-06-25 07:40:00|312.85|312.75|312.85|312.7|312.95|312.8|312.8|312.65|861
1719301500000|2024-06-25 07:45:00|312.8|312.65|312.85|312.7|312.95|312.75|312.8|312.65|363
1719301800000|2024-06-25 07:50:00|312.9|312.75|312.9|312.75|312.95|312.8|312.85|312.7|686
1719302100000|2024-06-25 07:55:00|312.95|312.8|312.95|312.8|313|312.85|312.9|312.75|367
1719302400000|2024-06-25 08:00:00|312.9|312.75|312.8|312.65|312.9|312.8|312.75|312.6|388
1719302700000|2024-06-25 08:05:00|312.85|312.7|312.85|312.7|312.9|312.75|312.8|312.65|381
1719303000000|2024-06-25 08:10:00|312.9|312.75|313.05|312.9|313.05|312.9|312.85|312.75|345
1719303300000|2024-06-25 08:15:00|313.1|312.85|313|312.85|313.1|312.95|313|312.85|326
1719303600000|2024-06-25 08:20:00|313.05|312.9|313|312.85|313.1|312.95|312.9|312.75|319
1719303900000|2024-06-25 08:25:00|312.95|312.8|312.9|312.75|313.05|312.9|312.9|312.75|254
1719304200000|2024-06-25 08:30:00|312.85|312.7|312.95|312.75|312.95|312.8|312.85|312.7|376
1719304500000|2024-06-25 08:35:00|312.9|312.8|312.85|312.7|313|312.85|312.85|312.7|416
1719304800000|2024-06-25 08:40:00|312.9|312.75|312.8|312.65|312.95|312.8|312.75|312.6|408
1719305100000|2024-06-25 08:45:00|312.85|312.7|312.9|312.7|312.9|312.75|312.8|312.65|363
1719305400000|2024-06-25 08:50:00|312.85|312.75|312.9|312.75|312.95|312.8|312.85|312.7|531
1719305700000|2024-06-25 08:55:00|312.95|312.8|312.85|312.7|313.05|312.85|312.85|312.7|1008
1719306000000|2024-06-25 09:00:00|312.9|312.75|312.95|312.8|313.1|312.95|312.9|312.75|1569
1719306300000|2024-06-25 09:05:00|313|312.85|313|312.85|313.15|312.95|313|312.85|611
1719306600000|2024-06-25 09:10:00|312.95|312.8|313.05|312.85|313.05|312.9|312.95|312.8|117
1719306900000|2024-06-25 09:15:00|313.1|312.9|313.2|313.05|313.2|313.05|313.1|312.9|67
1719307200000|2024-06-25 09:20:00|313.3|312.7|313.4|312.8|313.4|312.8|313.3|312.7|1
1719307500000|2024-06-25 09:25:00|313.5|312.9|313.5|312.9|313.5|312.9|313.4|312.8|94
1719307800000|2024-06-25 09:30:00|313.6|313|313.5|312.9|313.6|313|313.5|312.9|0
1719308100000|2024-06-25 09:35:00|313.6|313|313.5|312.9|313.6|313|313.5|312.9|0
1719308400000|2024-06-25 09:40:00|313.4|312.8|313.5|312.9|313.5|312.9|313.4|312.8|0
1719308700000|2024-06-25 09:45:00|313.4|312.8|313.5|312.9|313.5|312.9|313.4|312.8|0
1719309000000|2024-06-25 09:50:00|313.2|313|313.05|312.9|313.3|313.15|313.05|312.9|70
1719309300000|2024-06-25 09:55:00|313.1|312.95|313.1|312.95|313.2|313.05|313.05|312.9|12
1719309600000|2024-06-25 10:00:00|313.15|313|313.05|312.85|313.2|313.05|313.05|312.85|4
1719309900000|2024-06-25 10:05:00|313.1|312.9|312.9|312.7|313.1|312.95|312.9|312.7|91
1719310200000|2024-06-25 10:10:00|312.95|312.75|312.95|312.8|313|312.85|312.9|312.75|376
1719310500000|2024-06-25 10:15:00|313|312.75|313.05|312.85|313.05|312.85|312.9|312.75|2
1719310800000|2024-06-25 10:20:00|313|312.8|312.95|312.75|313|312.85|312.9|312.75|315
1719311100000|2024-06-25 10:25:00|312.9|312.7|312.9|312.75|312.95|312.8|312.9|312.7|1
1719311400000|2024-06-25 10:30:00|312.85|312.7|312.85|312.7|312.9|312.75|312.85|312.7|1
1719311700000|2024-06-25 10:35:00|312.8|312.65|312.9|312.75|312.95|312.75|312.8|312.65|5
1719312000000|2024-06-25 10:40:00|312.95|312.8|312.9|312.75|313.05|312.85|312.9|312.75|20
1719312300000|2024-06-25 10:45:00|312.95||312.9||312.95||312.9||9
1719312600000|2024-06-25 10:50:00|312.95|312.8|313.05|312.9|313.1|312.9|312.9|312.8|49
1719312900000|2024-06-25 10:55:00|313.1|312.95|313.1|312.95|313.15|313|313.05|312.9|14
1719313200000|2024-06-25 11:00:00|313.15|313|313.05|312.9|313.2|313|313.05|312.85|11
1719313500000|2024-06-25 11:05:00|313|312.85|312.95|312.8|313.05|312.85|312.95|312.8|111
1719313800000|2024-06-25 11:10:00|312.9|312.75|312.9|312.7|312.9|312.75|312.85|312.65|14
1719314100000|2024-06-25 11:15:00|312.85|312.65|312.95|312.8|313|312.8|312.85|312.65|237
1719314400000|2024-06-25 11:20:00|313|312.85|312.8|312.65|313|312.85|312.8|312.65|33
1719314700000|2024-06-25 11:25:00|312.75|312.6|312.6|312.45|312.75|312.6|312.55|312.4|79
1719315000000|2024-06-25 11:30:00|312.55|312.4|312.5|312.3|312.6|312.45|312.45|312.3|74
1719315300000|2024-06-25 11:35:00|312.45|312.25|312.4|312.25|312.45|312.3|312.4|312.2|28
1719315600000|2024-06-25 11:40:00|312.35|312.2|312.3|312.1|312.45|312.25|312.25|312.1|7
1719315900000|2024-06-25 11:45:00|312.35|312.15|312.35|312.2|312.4|312.25|312.3|312.1|2
1719316200000|2024-06-25 11:50:00|312.4|312.25|312.45|312.25|312.45|312.3|312.4|312.2|2
1719316500000|2024-06-25 11:55:00|312.4|312.3|312.45|312.25|312.45|312.3|312.4|312.25|160
1719316800000|2024-06-25 12:00:00|312.4|312.3|312.4|312.2|312.45|312.3|312.35|312.2|115
1719317100000|2024-06-25 12:05:00|312.45|312.25|312.5|312.3|312.5|312.35|312.4|312.25|13
1719317400000|2024-06-25 12:10:00|312.45|312.35|312.45|312.25|312.5|312.35|312.35|312.2|6
1719317700000|2024-06-25 12:15:00|312.5|312.3|312.5|312.3|312.5|312.3|312.5|312.25|0
1719318000000|2024-06-25 12:20:00|312.55|312.35|312.55|312.35|312.6|312.4|312.5|312.3|2
1719318300000|2024-06-25 12:25:00|312.6|312.4|312.55|312.4|312.6|312.45|312.55|312.4|48
1719318600000|2024-06-25 12:30:00|312.45|312.3|312.6|312.45|312.7|312.5|312.45|312.3|56
1719318900000|2024-06-25 12:35:00|312.65|312.5|312.7|312.55|312.75|312.55|312.65|312.5|22
1719319200000|2024-06-25 12:40:00|312.75|312.6|312.6|312.45|312.8|312.6|312.6|312.45|37
1719319500000|2024-06-25 12:45:00|312.65|312.4|312.5|312.35|312.65|312.4|312.5|312.35|40
1719319800000|2024-06-25 12:50:00|312.55|312.4|312.55|312.35|312.65|312.5|312.5|312.35|40
1719320100000|2024-06-25 12:55:00|312.5|312.4|312.55|312.4|312.65|312.45|312.5|312.35|13
1719320400000|2024-06-25 13:00:00|312.5|312.35|312.55|312.4|312.55|312.4|312.5|312.3|7
1719320700000|2024-06-25 13:05:00|312.6|312.35|312.55|312.4|312.65|312.45|312.55|312.35|4
1719321000000|2024-06-25 13:10:00|312.6|312.35|312.6|312.4|312.65|312.5|312.55|312.35|0
1719321300000|2024-06-25 13:15:00|312.55|312.35|312.5|312.3|312.6|312.4|312.5|312.3|615
1719321600000|2024-06-25 13:20:00|312.45|312.25|312.25|312.1|312.45|312.3|312.25|312.1|50
1719321900000|2024-06-25 13:25:00|312.2|312.05|311.9|311.75|312.25|312.1|311.85|311.7|113
1719322200000|2024-06-25 13:30:00|311.95|311.8|311.4|311.2|312|311.85|311.3|311.15|268
1719322500000|2024-06-25 13:35:00|311.35|311.1|311.7|311.5|311.75|311.55|311.15|310.95|190
1719322800000|2024-06-25 13:40:00|311.65|311.55|311.7|311.55|311.75|311.6|311.55|311.35|53
1719323100000|2024-06-25 13:45:00|311.65|311.5|311.8|311.65|311.85|311.7|311.6|311.45|220
1719323400000|2024-06-25 13:50:00|311.85|311.6|311.65|311.5|311.9|311.7|311.65|311.5|25
1719323700000|2024-06-25 13:55:00|311.6|311.45|311.6|311.4|311.7|311.5|311.5|311.35|63
1719324000000|2024-06-25 14:00:00|311.5|311.35|311.55|311.35|311.7|311.5|311.4|311.25|58
1719324300000|2024-06-25 14:05:00|311.5|311.4|311.3|311.15|311.65|311.45|311.3|311.1|13
1719324600000|2024-06-25 14:10:00|311.25|311.1|311.35|311.15|311.45|311.3|311.25|311.05|177
1719324900000|2024-06-25 14:15:00|311.4|311.2|311.4|311.25|311.4|311.25|311.25|311.1|64
1719325200000|2024-06-25 14:20:00|311.45|311.3|311.6|311.45|311.6|311.45|311.3|311.15|12
1719325500000|2024-06-25 14:25:00|311.55|311.4|311.5|311.35|311.6|311.45|311.45|311.3|26
1719325800000|2024-06-25 14:30:00|311.55|311.3|311.45|311.3|311.55|311.4|311.45|311.3|36
1719326100000|2024-06-25 14:35:00|311.4|311.25|311.4|311.25|311.5|311.3|311.35|311.15|6
1719326400000|2024-06-25 14:40:00|311.45|311.2|311.4|311.25|311.45|311.3|311.35|311.2|21
1719326700000|2024-06-25 14:45:00|311.35|311.2|311.3|311.15|311.4|311.25|311.3|311.15|24
1719327000000|2024-06-25 14:50:00|311.35|311.2|311.3|311.15|311.4|311.25|311.25|311.1|18
1719327300000|2024-06-25 14:55:00|311.25|311.1|311.35|311.15|311.35|311.2|311.25|311.1|17
1719327600000|2024-06-25 15:00:00|311.3|311.2|311.4|311.25|311.4|311.25|311.25|311.1|24
1719327900000|2024-06-25 15:05:00|311.45|311.2|311.45|311.25|311.45|311.3|311.35|311.2|48
1719328200000|2024-06-25 15:10:00|311.4|311.3|311.5|311.3|311.55|311.35|311.4|311.25|16
1719328500000|2024-06-25 15:15:00|311.45|311.35|311.55|311.4|311.6|311.45|311.4|311.25|15
1719328800000|2024-06-25 15:20:00|311.6|311.45|311.55|311.4|311.65|311.5|311.45|311.3|111
1719329100000|2024-06-25 15:25:00|311.5|311.35|311.4|311.25|311.5|311.35|311.35|311.2|66
1719329400000|2024-06-25 15:30:00|311.45|311.2|311.4|311.25|311.45|311.3|311.3|311.15|63
1719329700000|2024-06-25 15:35:00|311.35|311.2|311.35|311.2|311.35|311.2|311.25|311.1|112
1719330000000|2024-06-25 15:40:00|311.45|311.25|311.4|311.2|311.45|311.3|311.3|311.15|22
1719330300000|2024-06-25 15:45:00|311.35|311.25|311.35|311.2|311.4|311.25|311.3|311.15|29
1719330600000|2024-06-25 15:50:00|311.4|311.1|311.2|311.05|311.4|311.15|311.15|311|65
1719330900000|2024-06-25 15:55:00|311.25|311.1|311.2|311.05|311.35|311.15|311.2|311.05|17
1719331200000|2024-06-25 16:00:00|311.15|311|311.2|311.05|311.3|311.15|311.1|310.95|66
1719331500000|2024-06-25 16:05:00|311.15|311|311.2|311.05|311.3|311.1|311.15|311|16
1719331800000|2024-06-25 16:10:00|311.15|311|311.15|311|311.2|311|311.1|310.95|17
1719332100000|2024-06-25 16:15:00|311.1|310.95|311.2|311.05|311.2|311.05|311.1|310.95|18
1719332400000|2024-06-25 16:20:00|311.15|311|311.15|310.95|311.15|311.05|311.05|310.9|55
1719332700000|2024-06-25 16:25:00|311.1|311|311.2|311.05|311.25|311.1|311.1|310.95|18
1719333000000|2024-06-25 16:30:00|311.25|311|311.2|311.05|311.25|311.05|311.1|310.9|31
1719333300000|2024-06-25 16:35:00|311.15|310.95|311.15|310.95|311.2|311.05|311.1|310.95|30
1719333600000|2024-06-25 16:40:00|311.1|310.9|311.05|310.9|311.1|310.95|311|310.85|11
1719333900000|2024-06-25 16:45:00|311|310.85|311.15|310.95|311.15|310.95|310.95|310.8|21
1719334200000|2024-06-25 16:50:00|311.1|311|311.1|310.95|311.15|311|311.05|310.85|9
1719334500000|2024-06-25 16:55:00|311.15|311|311.25|311.1|311.3|311.1|311.1|311|9
1719334800000|2024-06-25 17:00:00|311.3|311.05|311.1|310.95|311.3|311.05|311.1|310.9|29
1719335100000|2024-06-25 17:05:00|311.05|310.9|311.1|310.95|311.2|311.05|311.05|310.9|35
1719335400000|2024-06-25 17:10:00|311.15|310.9|311.25|311.1|311.25|311.1|311.1|310.9|31
1719335700000|2024-06-25 17:15:00|311.2|311.05|311.15|311|311.2|311.05|311.1|310.95|41
1719336000000|2024-06-25 17:20:00|311.2|311.05|311.15|311|311.2|311.05|311.15|311|22
1719336300000|2024-06-25 17:25:00|311.2|311.05|311.25|311.1|311.25|311.1|311.15|311|34
1719336600000|2024-06-25 17:30:00|311.3|311.15|311.3|311.15|311.3|311.15|311.25|311.1|13
1719336900000|2024-06-25 17:35:00|311.25|311.1|311.25|311.1|311.25|311.1|311.2|311.05|70
1719337200000|2024-06-25 17:40:00|311.3|311.15|311.3|311.15|311.3|311.15|311.25|311.1|39
1719337500000|2024-06-25 17:45:00|311.35|311.2|311.3|311.1|311.35|311.2|311.2|311.05|54
1719337800000|2024-06-25 17:50:00|311.25|311.15|311.3|311.15|311.35|311.2|311.25|311.1|32
1719338100000|2024-06-25 17:55:00|311.25|311.1|311.25|311.1|311.25|311.15|311.25|311.1|12
1719338400000|2024-06-25 18:00:00|311.2|311.05|311.25|311.1|311.3|311.1|311.15|311|21
1719338700000|2024-06-25 18:05:00|311.2|311.05|311.3|311.15|311.3|311.15|311.2|311.05|32
1719339000000|2024-06-25 18:10:00|311.35|311.2|311.3|311.15|311.4|311.2|311.3|311.15|35
1719339300000|2024-06-25 18:15:00|311.35|311.2|311.3|311.15|311.4|311.25|311.3|311.15|24
1719339600000|2024-06-25 18:20:00|311.35|311.1|311.35|311.2|311.4|311.2|311.35|311.1|17
1719339900000|2024-06-25 18:25:00|311.4|311.25|311.55|311.35|311.55|311.35|311.4|311.2|41
1719340200000|2024-06-25 18:30:00|311.5|311.3|311.45|311.25|311.55|311.4|311.45|311.25|19
1719340500000|2024-06-25 18:35:00|311.4|311.3|311.45|311.25|311.45|311.3|311.35|311.2|43
1719340800000|2024-06-25 18:40:00|311.4|311.2|311.45|311.25|311.5|311.35|311.4|311.2|20
1719341100000|2024-06-25 18:45:00|311.4|311.3|311.35|311.2|311.45|311.3|311.3|311.1|16
1719341400000|2024-06-25 18:50:00|311.4|311.25|311.4|311.25|311.45|311.3|311.35|311.2|26
1719341700000|2024-06-25 18:55:00|311.45|311.2|311.35|311.2|311.45|311.25|311.35|311.15|14
1719342000000|2024-06-25 19:00:00|311.3|311.15|311.3|311.1|311.35|311.2|311.3|311.1|18
1719342300000|2024-06-25 19:05:00|311.35|311.15|311.35|311.2|311.4|311.25|311.3|311.15|49
1719342600000|2024-06-25 19:10:00|311.4|311.15|311.4|311.2|311.45|311.25|311.4|311.15|22
1719342900000|2024-06-25 19:15:00|311.45|311.25|311.5|311.35|311.6|311.4|311.4|311.25|32
1719343200000|2024-06-25 19:20:00|311.55|311.4|311.55|311.4|311.6|311.45|311.5|311.35|17
1719343500000|2024-06-25 19:25:00|311.5|311.35|311.6|311.45|311.65|311.5|311.5|311.35|21
1719343800000|2024-06-25 19:30:00|311.55|311.4|311.45|311.3|311.6|311.4|311.45|311.3|73
1719344100000|2024-06-25 19:35:00|311.4|311.25|311.4|311.25|311.45|311.3|311.4|311.25|147
1719344400000|2024-06-25 19:40:00|311.45|311.2|311.4|311.25|311.5|311.35|311.4|311.2|77
1719344700000|2024-06-25 19:45:00|311.35|311.2|311.3|311.1|311.5|311.35|311.3|311.1|32
1719345000000|2024-06-25 19:50:00|311.25|311.05|311.5|311.35|311.55|311.4|311.2|311.05|97
1719345300000|2024-06-25 19:55:00|311.55|311.3|311.6|311.4|311.6|311.45|311.45|311.25|67
1719345600000|2024-06-25 20:00:00|311.55|311.35|311.5|311.35|311.6|311.4|311.45|311.3|4
1719345900000|2024-06-25 20:05:00|311.55|311.4|311.5|311.3|311.55|311.4|311.5|311.3|3
1719346200000|2024-06-25 20:10:00||311.35||311.3||311.35||311.3|0
1719346500000|2024-06-25 20:15:00|311.45||311.45||311.5||311.45||3
1719346800000|2024-06-25 20:20:00||311.25||311.25||311.3||311.25|0
1719347100000|2024-06-25 20:25:00|311.5|311.3|311.5|311.3|311.5|311.35|311.45|311.3|4
1719347400000|2024-06-25 20:30:00|311.55|311.35|311.55|311.35|311.55|311.35|311.55|311.35|0
1719347700000|2024-06-25 20:35:00||311.4||311.4||311.4||311.4|0
1719348000000|2024-06-25 20:40:00|311.6|311.35|311.55|311.35|311.6|311.4|311.5|311.3|2
1719348300000|2024-06-25 20:45:00|311.6|311.4|311.55|311.35|311.6|311.4|311.55|311.35|0
1719348600000|2024-06-25 20:50:00|311.6|311.3|311.6|311.35|311.6|311.35|311.55|311.3|0
1719348900000|2024-06-25 20:55:00|311.55|311.4|311.45|311.15|311.7|311.4|311.45|311.15|17
1719349200000|2024-06-25 21:00:00|311.55|310.9|311.75|310.9|311.75|310.9|311.55|310.9|0
1719349500000|2024-06-25 21:05:00||310.95||310.95||310.95||310.95|0
1719349800000|2024-06-25 21:10:00|311.7|311.1|311.6|311|311.7|311.1|311.6|311|0
1719352800000|2024-06-25 22:00:00|311.7|311.1|311.6|311|311.7|311.1|311.6|311|0
1719353100000|2024-06-25 22:05:00|311.7|311.1|311.7|311.1|311.7|311.1|311.6|311|0
1719354600000|2024-06-25 22:30:00|311.6|311|311.6|311|311.6|311|311.6|311|0
1719355800000|2024-06-25 22:50:00|311.7|311.1|311.7|311.1|311.7|311.1|311.6|311|0
1719356400000|2024-06-25 23:00:00|311.6|311|311.6|311|311.7|311.1|311.6|311|0
1719360000000|2024-06-26 00:00:00|311.5|310.9|311.6|311|311.6|311|311.5|310.9|0
1719360300000|2024-06-26 00:05:00|311.5|310.9|311.6|311|311.6|311|311.5|310.9|0
1719360600000|2024-06-26 00:10:00|311.5|310.9|311.6|311|311.6|311|311.5|310.9|0
1719361200000|2024-06-26 00:20:00|311.7|311.1|311.7|311.1|311.7|311.1|311.6|311|0
1719361500000|2024-06-26 00:25:00|311.6|311|311.7|311.1|311.7|311.1|311.6|311|0
1719361800000|2024-06-26 00:30:00|311.45|311.15|311.15|311|311.5|311.15|310.8|310.6|406
1719362100000|2024-06-26 00:35:00|311.2|310.95|311.05|310.85|311.2|311|311|310.8|630
1719362400000|2024-06-26 00:40:00|311.15|310.9|311.5|311.35|311.65|311.45|311.05|310.85|1001
1719362700000|2024-06-26 00:45:00|311.55|311.3|311.45|311.25|311.65|311.45|311.25|311.05|94
1719363000000|2024-06-26 00:50:00|311.5|311.3|311.5|311.3|311.55|311.35|311.35|311.15|192
1719363300000|2024-06-26 00:55:00|311.55|311.35|311.75|311.6|311.75|311.6|311.3|311.1|749
1719363600000|2024-06-26 01:00:00|311.8|311.65|311.8|311.65|312.15|312|311.65|311.45|649
1719363900000|2024-06-26 01:05:00|311.85|311.7|311.85|311.7|311.95|311.75|311.65|311.45|436
1719364200000|2024-06-26 01:10:00|311.8|311.65|312.35|312.2|312.35|312.2|311.75|311.6|263
1719364500000|2024-06-26 01:15:00|312.3|312.15|312.15|312|312.35|312.2|312.05|311.85|331
1719364800000|2024-06-26 01:20:00|312.2|312.05|312.3|312.1|312.3|312.15|312.05|311.9|806
1719365100000|2024-06-26 01:25:00|312.35|312.15|312.5|312.35|312.6|312.45|312.3|312.15|262
1719365400000|2024-06-26 01:30:00|312.55|312.4|312.8|312.65|312.85|312.7|312.5|312.35|129
1719365700000|2024-06-26 01:35:00|312.75|312.6|312.9|312.75|313|312.85|312.75|312.6|150
1719366000000|2024-06-26 01:40:00|312.95|312.7|313.1|312.9|313.25|313.1|312.9|312.7|122
1719366300000|2024-06-26 01:45:00|313.05|312.85|313.1|312.95|313.15|313|312.85|312.7|107
1719366600000|2024-06-26 01:50:00|313.15|313|313.15|313|313.2|313.05|313|312.8|1549
1719366900000|2024-06-26 01:55:00|313.2|313.05|313.05|312.9|313.25|313.1|313.05|312.9|161
1719367200000|2024-06-26 02:00:00|313.1|312.95|313.3|313.1|313.3|313.1|313.1|312.95|179
1719367500000|2024-06-26 02:05:00|313.25|313.15|312.9|312.75|313.35|313.2|312.85|312.7|136
1719367800000|2024-06-26 02:10:00|312.95|312.8|312.65|312.5|313|312.8|312.65|312.5|158
1719368100000|2024-06-26 02:15:00|312.7|312.55|312.85|312.65|312.9|312.75|312.7|312.5|2867
1719368400000|2024-06-26 02:20:00|312.9|312.7|312.95|312.8|313.05|312.85|312.9|312.7|186
1719368700000|2024-06-26 02:25:00|313|312.75|312.95|312.75|313|312.8|312.9|312.75|1714
1719369000000|2024-06-26 02:30:00|312.9|312.8|312.54|312.39|313|312.85|312.54|312.39|403
1719369300000|2024-06-26 02:35:00|312.59|312.44|312.59|312.44|312.59|312.44|312.54|312.39|174
1719369600000|2024-06-26 02:40:00|312.64|312.49|312.54|312.39|312.79|312.64|312.49|312.34|376
1719369900000|2024-06-26 02:45:00|312.59|312.44|312.59|312.44|312.74|312.59|312.59|312.39|240
1719370200000|2024-06-26 02:50:00|312.64|312.49|312.89|312.74|312.94|312.79|312.64|312.49|367
1719370500000|2024-06-26 02:55:00|312.84|312.69|312.79|312.64|312.84|312.74|312.74|312.59|1026
1719370800000|2024-06-26 03:00:00|312.84|312.69|312.99|312.84|312.99|312.84|312.84|312.69|387
1719371100000|2024-06-26 03:05:00|313.04|312.89|312.74|312.59|313.09|312.94|312.69|312.54|273
1719371400000|2024-06-26 03:10:00|312.79|312.64|312.74|312.59|312.89|312.74|312.74|312.59|233
1719371700000|2024-06-26 03:15:00|312.79|312.64|312.89|312.74|312.99|312.84|312.74|312.64|816
1719372000000|2024-06-26 03:20:00|312.94|312.79|312.74|312.59|313.04|312.89|312.74|312.59|336
1719372300000|2024-06-26 03:25:00|312.69|312.54|312.69|312.49|312.74|312.59|312.59|312.44|319
1719372600000|2024-06-26 03:30:00|312.64|312.54|312.79|312.64|312.89|312.74|312.64|312.49|160
1719372900000|2024-06-26 03:35:00|312.74|312.59|312.79|312.64|312.79|312.64|312.64|312.49|219
1719373200000|2024-06-26 03:40:00|312.84|312.69|312.79|312.64|312.89|312.69|312.74|312.59|828
1719373500000|2024-06-26 03:45:00|312.74|312.59|312.74|312.59|312.79|312.64|312.74|312.54|285
1719373800000|2024-06-26 03:50:00|312.79|312.64|312.84|312.69|312.99|312.84|312.79|312.64|226
1719374100000|2024-06-26 03:55:00|312.79|312.59|312.79|312.64|312.94|312.79|312.74|312.59|213
1719374400000|2024-06-26 04:00:00|312.84|312.69|312.74|312.59|312.89|312.69|312.74|312.54|160
1719374700000|2024-06-26 04:05:00|312.79|312.64|312.79|312.64|312.94|312.79|312.79|312.59|176
1719375000000|2024-06-26 04:10:00|312.74|312.59|312.74|312.59|312.84|312.69|312.74|312.59|190
1719375300000|2024-06-26 04:15:00|312.79|312.64|312.84|312.69|312.84|312.69|312.74|312.59|143
1719375600000|2024-06-26 04:20:00|312.89|312.74|312.79|312.64|313.04|312.84|312.79|312.64|208
1719375900000|2024-06-26 04:25:00|312.84|312.69|312.89|312.69|312.94|312.79|312.84|312.69|167
1719376200000|2024-06-26 04:30:00|312.84|312.74|312.74|312.59|312.94|312.79|312.74|312.59|159
1719376500000|2024-06-26 04:35:00|312.79|312.64|312.84|312.69|312.89|312.69|312.79|312.64|99
1719376800000|2024-06-26 04:40:00|312.74|312.59|312.79|312.64|312.89|312.74|312.74|312.59|231
1719377100000|2024-06-26 04:45:00|312.84|312.54|312.79|312.64|312.84|312.64|312.74|312.54|192
1719377400000|2024-06-26 04:50:00|312.84|312.69|312.89|312.74|312.89|312.74|312.79|312.64|198
1719377700000|2024-06-26 04:55:00|312.84|312.69|312.79|312.64|312.89|312.69|312.79|312.64|245
1719378000000|2024-06-26 05:00:00|312.74|312.59|312.74|312.59|312.79|312.64|312.74|312.59|227
1719378300000|2024-06-26 05:05:00|312.69|312.54|312.84|312.69|312.89|312.69|312.69|312.54|163
1719378600000|2024-06-26 05:10:00|312.89|312.74|312.74|312.59|312.89|312.74|312.74|312.59|213
1719378900000|2024-06-26 05:15:00|312.69|312.54|312.59|312.44|312.74|312.59|312.59|312.44|312
1719379200000|2024-06-26 05:20:00|312.64|312.49|312.59|312.44|312.69|312.54|312.59|312.44|219
1719379500000|2024-06-26 05:25:00|312.54|312.39|312.54|312.39|312.59|312.44|312.54|312.34|165
1719379800000|2024-06-26 05:30:00|312.59|312.44|312.64|312.49|312.74|312.59|312.59|312.44|234
1719380100000|2024-06-26 05:35:00|312.69|312.54|312.64|312.49|312.79|312.64|312.64|312.49|197
1719380400000|2024-06-26 05:40:00|312.69|312.54|312.74|312.59|312.79|312.64|312.64|312.49|226
1719380700000|2024-06-26 05:45:00|312.69|312.54|312.64|312.49|312.69|312.54|312.59|312.44|539
1719381000000|2024-06-26 05:50:00|312.69|312.54|312.74|312.59|312.74|312.59|312.64|312.49|156
1719381300000|2024-06-26 05:55:00|312.79|312.64|312.64|312.49|312.84|312.69|312.64|312.49|232
1719381600000|2024-06-26 06:00:00|312.59|312.44|312.64|312.49|312.74|312.59|312.59|312.44|179
1719381900000|2024-06-26 06:05:00|312.69|312.54|312.74|312.59|312.84|312.64|312.69|312.49|247
1719382200000|2024-06-26 06:10:00|312.79|312.54|312.69|312.54|312.79|312.54|312.69|312.54|139
1719382500000|2024-06-26 06:15:00|312.74|312.59|312.74|312.59|312.79|312.64|312.69|312.54|214
1719382800000|2024-06-26 06:20:00|312.79|312.64|312.74|312.59|312.79|312.64|312.69|312.54|202
1719383100000|2024-06-26 06:25:00|312.69|312.54|312.74|312.59|312.84|312.69|312.69|312.54|208
1719383400000|2024-06-26 06:30:00|312.79|312.64|312.84|312.69|312.89|312.74|312.79|312.64|144
1719383700000|2024-06-26 06:35:00|312.89|312.74|312.74|312.59|312.94|312.79|312.74|312.54|320
1719384000000|2024-06-26 06:40:00|312.79|312.64|312.74|312.59|312.79|312.64|312.69|312.54|127
1719384300000|2024-06-26 06:45:00|312.79|312.64|312.79|312.64|312.79|312.64|312.79|312.64|110
1719384600000|2024-06-26 06:50:00|312.74|312.59|312.79|312.64|312.79|312.64|312.74|312.59|142
1719384900000|2024-06-26 06:55:00|312.74|312.59|312.64|312.49|312.79|312.64|312.64|312.49|385
1719385200000|2024-06-26 07:00:00|312.69|312.54|312.54|312.39|312.74|312.54|312.54|312.39|210
1719385500000|2024-06-26 07:05:00|312.59|312.44|312.59|312.44|312.64|312.49|312.49|312.34|991
1719385800000|2024-06-26 07:10:00|312.64|312.39|312.59|312.39|312.64|312.44|312.49|312.34|137
1719386100000|2024-06-26 07:15:00|312.64|312.44|312.64|312.49|312.69|312.54|312.59|312.39|155
1719386400000|2024-06-26 07:20:00|312.69|312.54|312.69|312.54|312.69|312.54|312.59|312.44|184
1719386700000|2024-06-26 07:25:00|312.74|312.49|312.69|312.54|312.74|312.59|312.64|312.49|215
1719387000000|2024-06-26 07:30:00|312.74|312.59|312.74|312.59|312.79|312.64|312.69|312.54|125
1719387300000|2024-06-26 07:35:00|312.69|312.54|312.89|312.74|312.89|312.74|312.69|312.54|208
1719387600000|2024-06-26 07:40:00|312.94|312.79|312.99|312.84|312.99|312.84|312.89|312.74|202
1719387900000|2024-06-26 07:45:00|313.04|312.89|312.99|312.84|313.04|312.89|312.99|312.84|172
1719388200000|2024-06-26 07:50:00|312.94|312.79|312.94|312.79|312.99|312.84|312.89|312.74|181
1719388500000|2024-06-26 07:55:00|312.99|312.84|312.94|312.79|312.99|312.84|312.94|312.79|164
1719388800000|2024-06-26 08:00:00|312.99|312.84|312.94|312.79|313.09|312.94|312.94|312.79|251
1719389100000|2024-06-26 08:05:00|312.99|312.84|312.99|312.84|313.04|312.89|312.94|312.79|178
1719389400000|2024-06-26 08:10:00|313.04|312.89|312.89|312.74|313.04|312.89|312.89|312.74|200
1719389700000|2024-06-26 08:15:00|312.94|312.79|312.89|312.74|312.94|312.79|312.89|312.74|232
1719390000000|2024-06-26 08:20:00|312.94|312.79|312.84|312.69|312.94|312.79|312.79|312.64|1166
1719390300000|2024-06-26 08:25:00|312.89|312.74|312.99|312.79|312.99|312.84|312.84|312.64|412
1719390600000|2024-06-26 08:30:00|312.94|312.84|312.89|312.74|312.99|312.84|312.89|312.74|160
1719390900000|2024-06-26 08:35:00|312.84|312.69|312.94|312.79|312.94|312.79|312.84|312.69|158
1719391200000|2024-06-26 08:40:00|312.99|312.84|312.99|312.84|312.99|312.84|312.89|312.74|517
1719391500000|2024-06-26 08:45:00|313.04|312.89|312.99|312.84|313.04|312.89|312.94|312.79|434
1719391800000|2024-06-26 08:50:00|312.94|312.79|312.94|312.79|312.99|312.84|312.84|312.69|269
1719392100000|2024-06-26 08:55:00|312.99|312.84|312.84|312.69|313.04|312.89|312.84|312.64|353
1719392400000|2024-06-26 09:00:00|312.89|312.74|312.94|312.79|313.14|312.99|312.84|312.74|665
1719392700000|2024-06-26 09:05:00|312.99|312.84|313.29|313.09|313.29|313.14|312.94|312.84|680
1719393000000|2024-06-26 09:10:00|313.24|313.04|313.19|312.99|313.29|313.09|313.19|312.99|83
1719393300000|2024-06-26 09:15:00|313.24|313.04|313.24|313.09|313.24|313.09|313.14|312.99|286
1719393600000|2024-06-26 09:20:00|313.49|312.89|313.49|312.89|313.49|312.89|313.49|312.89|2
1719393900000|2024-06-26 09:25:00|||||||||6
1719394200000|2024-06-26 09:30:00|313.39|312.79|313.39|312.79|313.49|312.89|313.39|312.79|0
1719394800000|2024-06-26 09:40:00|313.29|312.69|313.29|312.69|313.29|312.69|313.29|312.69|0
1719395400000|2024-06-26 09:50:00|313.24|312.99|313.29|313.14|313.39|313.24|313.24|312.99|65
1719395700000|2024-06-26 09:55:00|313.34|313.09|313.24|313.09|313.34|313.14|313.24|313.09|33
1719396000000|2024-06-26 10:00:00|313.19|313.04|313.19|312.99|313.24|313.09|313.14|312.99|117
1719396300000|2024-06-26 10:05:00|313.14|313.04|313.19|313.04|313.24|313.09|313.14|312.99|51
1719396600000|2024-06-26 10:10:00|313.24|312.99|313.09|312.94|313.24|313.09|313.09|312.94|8
1719396900000|2024-06-26 10:15:00|313.04|312.89|313.09|312.89|313.09|312.89|312.99|312.84|5
1719397200000|2024-06-26 10:20:00|313.04|312.84|312.94|312.79|313.09|312.84|312.94|312.74|2
1719397500000|2024-06-26 10:25:00|312.99|312.74|312.94|312.79|312.99|312.79|312.89|312.74|5
1719397800000|2024-06-26 10:30:00|312.89|312.74|312.99|312.84|312.99|312.84|312.89|312.74|5
1719398100000|2024-06-26 10:35:00|312.94|312.79|312.94|312.74|312.99|312.84|312.89|312.74|12
1719398400000|2024-06-26 10:40:00|312.89|312.69|312.89|312.74|312.94|312.79|312.84|312.69|12
1719398700000|2024-06-26 10:45:00|312.84|312.69|312.89|312.74|312.94|312.79|312.84|312.69|12
1719399000000|2024-06-26 10:50:00|312.94|312.69|312.79|312.64|312.94|312.69|312.79|312.64|5
1719399300000|2024-06-26 10:55:00|312.84|312.69|312.69|312.54|312.84|312.69|312.69|312.54|8
1719399600000|2024-06-26 11:00:00|312.64|312.49|312.59|312.44|312.69|312.49|312.59|312.44|22
1719399900000|2024-06-26 11:05:00|312.64|312.39|312.49|312.34|312.64|312.39|312.44|312.29|115
1719400200000|2024-06-26 11:10:00|312.54|312.29|312.49|312.34|312.54|312.39|312.44|312.29|51
1719400500000|2024-06-26 11:15:00|312.44|312.29|312.19|312.04|312.44|312.29|312.19|312.04|166
1719400800000|2024-06-26 11:20:00|312.24|312.09|312.14|311.99|312.29|312.14|312.09|311.94|192
1719401100000|2024-06-26 11:25:00|312.19|312.04|312.04|311.89|312.19|312.04|311.99|311.84|184
1719401400000|2024-06-26 11:30:00|311.99|311.84|311.99|311.84|312.09|311.89|311.94|311.79|121
1719401700000|2024-06-26 11:35:00|312.04|311.79|311.99|311.84|312.04|311.84|311.94|311.79|71
1719402000000|2024-06-26 11:40:00|312.04|311.89|312.04|311.89|312.14|311.99|311.99|311.84|66
1719402300000|2024-06-26 11:45:00|312.09|311.94|312.04|311.89|312.14|311.99|312.04|311.89|11
1719402600000|2024-06-26 11:50:00|312.09|311.94|312.14|311.94|312.14|311.94|312.04|311.89|18
1719402900000|2024-06-26 11:55:00|312.09|311.99|312.19|312.04|312.19|312.04|312.09|311.94|5
1719403200000|2024-06-26 12:00:00|312.14|311.99|312.19|312.04|312.24|312.09|312.14|311.99|13
1719403500000|2024-06-26 12:05:00|312.14|311.99|312.14|311.99|312.19|311.99|312.14|311.99|12
1719403800000|2024-06-26 12:10:00|312.09|311.94|311.99|311.84|312.14|311.99|311.99|311.84|33
1719404100000|2024-06-26 12:15:00|312.04|311.89|312.14|311.99|312.19|312.04|312.04|311.84|17
1719404400000|2024-06-26 12:20:00|312.09|311.94|311.99|311.84|312.14|311.99|311.99|311.84|23
1719404700000|2024-06-26 12:25:00|312.04|311.89|311.79|311.64|312.04|311.89|311.79|311.64|50
1719405000000|2024-06-26 12:30:00|311.74|311.59|311.74|311.59|311.84|311.64|311.74|311.54|60
1719405300000|2024-06-26 12:35:00|311.79|311.54|311.69|311.54|311.79|311.64|311.69|311.54|48
1719405600000|2024-06-26 12:40:00|311.74|311.59|311.84|311.69|311.84|311.69|311.69|311.59|17
1719405900000|2024-06-26 12:45:00|311.79|311.64|311.74|311.59|311.84|311.69|311.74|311.59|15
1719406200000|2024-06-26 12:50:00|311.79|311.64|311.74|311.59|311.79|311.64|311.74|311.59|14
1719406500000|2024-06-26 12:55:00|311.69|311.54|311.69|311.54|311.74|311.59|311.69|311.54|15
1719406800000|2024-06-26 13:00:00|311.74|311.49|311.59|311.44|311.74|311.54|311.59|311.44|52
1719407100000|2024-06-26 13:05:00|311.64|311.49|311.59|311.44|311.64|311.49|311.49|311.34|76
1719407400000|2024-06-26 13:10:00|311.64|311.49|311.69|311.54|311.69|311.54|311.59|311.44|5
1719407700000|2024-06-26 13:15:00|311.64|311.49|311.74|311.59|311.74|311.59|311.64|311.49|2
1719408000000|2024-06-26 13:20:00|311.69|311.54|311.64|311.44|311.74|311.59|311.59|311.44|19
1719408300000|2024-06-26 13:25:00|311.59|311.49|311.69|311.54|311.69|311.54|311.59|311.44|19
1719408600000|2024-06-26 13:30:00|311.74|311.49|311.59|311.39|311.79|311.64|311.49|311.34|258
1719408900000|2024-06-26 13:35:00|311.54|311.34|311.24|311.09|311.59|311.39|311.24|311.09|135
1719409200000|2024-06-26 13:40:00|311.29|311.14|311.19|311.04|311.34|311.14|311.19|311.04|82
1719409500000|2024-06-26 13:45:00|311.24|311.09|311.24|311.09|311.29|311.14|311.09|310.94|139
1719409800000|2024-06-26 13:50:00|311.29|311.14|311.39|311.24|311.49|311.34|311.29|311.09|53
1719410100000|2024-06-26 13:55:00|311.44|311.19|311.29|311.14|311.44|311.29|311.29|311.14|89
1719410400000|2024-06-26 14:00:00|311.24|311.09|311.44|311.29|311.49|311.34|311.19|311.04|290
1719410700000|2024-06-26 14:05:00|311.49|311.34|311.44|311.29|311.69|311.54|311.44|311.24|90
1719411000000|2024-06-26 14:10:00|311.49|311.34|311.64|311.49|311.69|311.49|311.49|311.34|15
1719411300000|2024-06-26 14:15:00|311.69|311.54|311.79|311.59|311.79|311.64|311.64|311.44|40
1719411600000|2024-06-26 14:20:00|311.74|311.64|311.94|311.79|312.04|311.89|311.69|311.49|57
1719411900000|2024-06-26 14:25:00|311.99|311.84|311.44|311.29|311.99|311.84|311.44|311.29|67
1719412200000|2024-06-26 14:30:00|311.39|311.24|311.49|311.34|311.69|311.54|311.39|311.24|30
1719412500000|2024-06-26 14:35:00|311.54|311.39|311.49|311.34|311.54|311.39|311.49|311.29|17
1719412800000|2024-06-26 14:40:00|311.54|311.39|311.54|311.39|311.64|311.44|311.49|311.34|61
1719413100000|2024-06-26 14:45:00|311.49|311.34|311.54|311.39|311.59|311.44|311.49|311.34|35
1719413400000|2024-06-26 14:50:00|311.59|311.44|311.79|311.64|311.79|311.64|311.54|311.39|57
1719413700000|2024-06-26 14:55:00|311.84|311.69|311.79|311.64|311.89|311.74|311.79|311.59|37
1719414000000|2024-06-26 15:00:00|311.84|311.59|311.94|311.74|311.94|311.79|311.74|311.59|99
1719414300000|2024-06-26 15:05:00|311.89|311.79|311.94|311.79|311.94|311.79|311.84|311.69|46
1719414600000|2024-06-26 15:10:00|311.89|311.74|311.84|311.69|311.94|311.79|311.74|311.59|61
1719414900000|2024-06-26 15:15:00|311.89|311.74|311.99|311.84|311.99|311.84|311.84|311.69|32
1719415200000|2024-06-26 15:20:00|312.04|311.89|312.24|312.09|312.24|312.09|311.99|311.84|86
1719415500000|2024-06-26 15:25:00|312.19|312.04|312.14|311.99|312.24|312.09|312.14|311.99|44
1719415800000|2024-06-26 15:30:00|312.19|312.04|312.19|312.04|312.24|312.09|312.19|312.04|25
1719416100000|2024-06-26 15:35:00|312.09|311.99|312.14|311.99|312.19|311.99|312.09|311.94|77
1719416400000|2024-06-26 15:40:00|312.09|311.94|312.14|311.99|312.14|311.99|312.04|311.89|13
1719416700000|2024-06-26 15:45:00|312.19|312.04|312.34|312.19|312.34|312.19|312.19|312.04|16
1719417000000|2024-06-26 15:50:00|312.39|312.24|312.64|312.44|312.64|312.44|312.39|312.24|44
1719417300000|2024-06-26 15:55:00|312.59|312.49|312.39|312.24|312.64|312.49|312.34|312.19|20
1719417600000|2024-06-26 16:00:00|312.34|312.19|312.39|312.19|312.44|312.29|312.34|312.19|13
1719417900000|2024-06-26 16:05:00|312.34|312.24|312.44|312.29|312.49|312.34|312.34|312.19|16
1719418200000|2024-06-26 16:10:00|312.39|312.24|312.39|312.24|312.44|312.29|312.34|312.19|12
1719418500000|2024-06-26 16:15:00|312.44|312.19|312.44|312.29|312.44|312.29|312.39|312.19|6
1719418800000|2024-06-26 16:20:00|312.39|312.24|312.34|312.19|312.44|312.29|312.34|312.14|20
1719419100000|2024-06-26 16:25:00|312.39|312.24|312.49|312.29|312.54|312.39|312.39|312.19|10
1719419400000|2024-06-26 16:30:00|312.44|312.24|312.59|312.39|312.59|312.44|312.39|312.24|18
1719419700000|2024-06-26 16:35:00|312.54|312.44|312.49|312.29|312.59|312.44|312.44|312.29|8
1719420000000|2024-06-26 16:40:00|312.54|312.34|312.44|312.29|312.54|312.39|312.39|312.24|2
1719420300000|2024-06-26 16:45:00|312.49|312.34|312.34|312.19|312.49|312.34|312.34|312.14|15
1719420600000|2024-06-26 16:50:00|312.39|312.24|312.39|312.24|312.39|312.24|312.29|312.14|26
1719420900000|2024-06-26 16:55:00|312.34|312.19|312.24|312.04|312.39|312.19|312.19|312.04|101
1719421200000|2024-06-26 17:00:00|312.29|312.09|312.29|312.04|312.44|312.19|312.24|311.99|51
1719421500000|2024-06-26 17:05:00|312.24|312.09|312.24|312.04|312.29|312.14|312.19|312.04|24
1719421800000|2024-06-26 17:10:00|312.29|312.09|312.24|312.09|312.29|312.14|312.24|312.04|3
1719422100000|2024-06-26 17:15:00|312.19|312.04|312.09|311.94|312.24|312.09|312.09|311.89|1
1719422400000|2024-06-26 17:20:00|312.04|311.89|312.04|311.89|312.24|312.09|312.04|311.84|5
1719422700000|2024-06-26 17:25:00|312.09|311.84|312.04|311.89|312.09|311.94|312.04|311.84|28
1719423000000|2024-06-26 17:30:00|312.09|311.84|311.99|311.84|312.09|311.84|311.99|311.84|47
1719423300000|2024-06-26 17:35:00|311.94|311.79|311.99|311.84|312.04|311.84|311.94|311.79|37
1719423600000|2024-06-26 17:40:00|311.94|311.79|311.99|311.84|311.99|311.84|311.94|311.79|4
1719423900000|2024-06-26 17:45:00|311.94|311.79|311.94|311.79|311.94|311.84|311.94|311.74|17
1719424200000|2024-06-26 17:50:00|311.99|311.74|311.99|311.79|311.99|311.84|311.94|311.74|8
1719424500000|2024-06-26 17:55:00|312.04|311.84|311.99|311.84|312.04|311.84|311.99|311.79|29
1719424800000|2024-06-26 18:00:00|311.94|311.79|311.99|311.84|312.04|311.84|311.94|311.79|33
1719425100000|2024-06-26 18:05:00|311.94|311.79|312.04|311.89|312.09|311.89|311.94|311.79|74
1719425400000|2024-06-26 18:10:00|311.99|311.84|312.04|311.84|312.04|311.89|311.99|311.84|7
1719425700000|2024-06-26 18:15:00|312.09|311.89|312.04|311.89|312.09|311.94|312.04|311.84|5
1719426000000|2024-06-26 18:20:00|312.09|311.94|312.14|311.99|312.19|312.04|312.04|311.94|11
1719426300000|2024-06-26 18:25:00|312.09|311.94|312.09|311.94|312.14|311.99|312.09|311.89|5
1719426600000|2024-06-26 18:30:00|312.14|311.99|312.19|311.99|312.19|312.04|312.09|311.94|3
1719426900000|2024-06-26 18:35:00|312.14|311.94|312.09|311.94|312.14|311.99|312.04|311.89|3
1719427200000|2024-06-26 18:40:00|312.14|311.89|312.14|311.99|312.19|311.99|312.04|311.89|2
1719427500000|2024-06-26 18:45:00|312.19|311.94|312.29|312.09|312.29|312.09|312.14|311.94|2
1719427800000|2024-06-26 18:50:00|312.24|312.04|312.19|312.04|312.29|312.09|312.19|312.04|0
1719428100000|2024-06-26 18:55:00|312.24|311.99|312.09|311.94|312.24|311.99|312.09|311.94|6
1719428400000|2024-06-26 19:00:00|312.14|311.89|312.14|311.94|312.14|311.94|311.99|311.84|0
1719428700000|2024-06-26 19:05:00|312.09|311.99|311.99|311.79|312.19|311.99|311.94|311.79|6
1719429000000|2024-06-26 19:10:00|311.94|311.84|311.94|311.74|311.94|311.84|311.89|311.74|0
1719429300000|2024-06-26 19:15:00|311.89|311.79|311.94|311.74|311.94|311.79|311.89|311.74|11
1719429600000|2024-06-26 19:20:00|311.89|311.79|312.04|311.84|312.04|311.89|311.89|311.74|7
1719429900000|2024-06-26 19:25:00|311.99|311.89|312.04|311.89|312.09|311.94|311.99|311.84|9
1719430200000|2024-06-26 19:30:00|311.99|311.84|312.04|311.84|312.04|311.89|311.99|311.79|14
1719430500000|2024-06-26 19:35:00|312.09|311.89|312.09|311.94|312.09|311.94|312.04|311.84|10
1719430800000|2024-06-26 19:40:00|312.04|311.89|312.04|311.89|312.09|311.94|311.99|311.84|14
1719431100000|2024-06-26 19:45:00|311.99|311.84|312.09|311.89|312.14|311.94|311.94|311.79|45
1719431400000|2024-06-26 19:50:00|312.14|311.94|312.49|312.34|312.54|312.34|312.09|311.89|64
1719431700000|2024-06-26 19:55:00|312.44|312.29|312.44|312.24|312.64|312.44|312.44|312.24|55
1719432000000|2024-06-26 20:00:00|312.39|312.19|312.29|312.09|312.44|312.24|312.24|312.04|53
1719432300000|2024-06-26 20:05:00|312.34|312.14|312.29|312.09|312.34|312.19|312.24|312.09|3
1719432600000|2024-06-26 20:10:00|312.24|312.14|312.24|312.04|312.29|312.14|312.19|312.04|18
1719432900000|2024-06-26 20:15:00|312.19|311.99|312.24|312.04|312.24|312.09|312.19|311.99|1
1719433200000|2024-06-26 20:20:00|312.19|311.99|312.19|311.99|312.24|311.99|312.19|311.99|3
1719433800000|2024-06-26 20:30:00|312.14|312.04|312.14|311.99|312.14|312.04|312.14|311.99|0
1719434100000|2024-06-26 20:35:00|312.09|311.94|312.09|311.94|312.09|311.99|312.09|311.94|0
1719434400000|2024-06-26 20:40:00|312.14|311.99|312.14|311.84|312.14|311.99|312.04|311.84|8
1719435300000|2024-06-26 20:55:00|312.29|311.89|312.19|311.84|312.34|311.99|312.14|311.79|21
1719435600000|2024-06-26 21:00:00|312.34|311.79|312.64|311.79|312.64|311.79|312.34|311.79|0
1719436200000|2024-06-26 21:10:00|312.29|311.69|312.49|311.89|312.49|311.89|312.29|311.69|0
1719436800000|2024-06-26 21:20:00|312.59|311.99|312.59|311.99|312.59|311.99|312.49|311.89|0
1719437100000|2024-06-26 21:25:00|312.49|311.89|312.49|311.89|312.59|311.99|312.49|311.89|0
1719437400000|2024-06-26 21:30:00|312.59|311.99|312.49|311.89|312.59|311.99|312.49|311.89|0
1719438600000|2024-06-26 21:50:00|312.59|311.99|312.49|311.89|312.59|311.99|312.49|311.89|0
1719439200000|2024-06-26 22:00:00|312.59|311.99|312.49|311.89|312.69|312.09|312.49|311.89|0
1719439500000|2024-06-26 22:05:00|312.59|311.99|312.49|311.89|312.59|311.99|312.49|311.89|0
1719439800000|2024-06-26 22:10:00|312.59|311.99|312.49|311.89|312.59|311.99|312.49|311.89|0
1719440100000|2024-06-26 22:15:00|312.59|311.99|312.59|311.99|312.59|311.99|312.49|311.89|0
1719440400000|2024-06-26 22:20:00|312.49|311.89|312.49|311.89|312.59|311.99|312.49|311.89|0
1719441300000|2024-06-26 22:35:00|312.39|311.79|312.39|311.79|312.49|311.89|312.39|311.79|0
1719442200000|2024-06-26 22:50:00|312.43|311.83|312.43|311.83|312.43|311.83|312.43|311.83|0
1719443100000|2024-06-26 23:05:00|312.33|311.73|312.33|311.73|312.33|311.73|312.33|311.73|0
1719443700000|2024-06-26 23:15:00|312.23|311.63|312.23|311.63|312.33|311.73|312.23|311.63|0
1719445200000|2024-06-26 23:40:00|312.13|311.53|312.23|311.63|312.23|311.63|312.13|311.53|0
1719445800000|2024-06-26 23:50:00|312.33|311.73|312.23|311.63|312.33|311.73|312.23|311.63|0
1719447300000|2024-06-27 00:15:00|312.13|311.53|312.13|311.53|312.23|311.63|312.13|311.53|0
1719447600000|2024-06-27 00:20:00|312.23|311.63|312.23|311.63|312.23|311.63|312.13|311.53|0
1719447900000|2024-06-27 00:25:00|312.13|311.53|312.13|311.53|312.23|311.63|312.13|311.53|0
1719448200000|2024-06-27 00:30:00|311.93|311.58|311.58|311.43|312.13|311.93|311.53|311.33|870
1719448500000|2024-06-27 00:35:00|311.63|311.48|311.48|311.33|311.73|311.58|311.48|311.33|284
1719448800000|2024-06-27 00:40:00|311.53|311.38|311.48|311.33|311.63|311.48|311.43|311.28|218
1719449100000|2024-06-27 00:45:00|311.53|311.38|311.28|311.13|311.53|311.38|311.23|311.08|222
1719449400000|2024-06-27 00:50:00|311.38|311.23|311.33|311.18|311.38|311.23|311.23|311.08|453
1719449700000|2024-06-27 00:55:00|311.38|311.23|311.68|311.53|311.78|311.63|311.38|311.23|276
1719450000000|2024-06-27 01:00:00|311.73|311.58|313.53|313.38|313.58|313.43|311.73|311.58|1210
1719450300000|2024-06-27 01:05:00|313.48|313.33|313.53|313.38|313.58|313.43|313.13|312.98|412
1719450600000|2024-06-27 01:10:00|313.58|313.43|313.53|313.38|313.63|313.48|313.33|313.13|358
1719450900000|2024-06-27 01:15:00|313.63|313.43|312.88|312.73|313.63|313.43|312.88|312.73|444
1719451200000|2024-06-27 01:20:00|312.93|312.78|313.13|312.98|313.13|312.98|312.83|312.68|322
1719451500000|2024-06-27 01:25:00|313.18|312.88|313.23|313.08|313.23|313.08|312.98|312.83|290
1719451800000|2024-06-27 01:30:00|313.28|313.13|313.63|313.43|313.63|313.48|313.23|313.08|370
1719452100000|2024-06-27 01:35:00|313.58|313.48|313.73|313.53|313.83|313.63|313.43|313.28|479
1719452400000|2024-06-27 01:40:00|313.78|313.58|313.78|313.63|313.83|313.68|313.53|313.33|241
1719452700000|2024-06-27 01:45:00|313.73|313.58|313.88|313.68|313.88|313.73|313.73|313.58|249
1719453000000|2024-06-27 01:50:00|313.83|313.73|313.78|313.63|313.88|313.73|313.68|313.53|223
1719453300000|2024-06-27 01:55:00|313.83|313.68|313.88|313.73|313.98|313.83|313.83|313.68|223
1719453600000|2024-06-27 02:00:00|313.93|313.78|314.08|313.93|314.13|313.98|313.93|313.78|303
1719453900000|2024-06-27 02:05:00|314.13|313.98|314.18|314.03|314.33|314.18|314.13|313.98|443
1719454200000|2024-06-27 02:10:00|314.23|313.98|314.48|314.33|314.48|314.33|314.18|313.98|385
1719454500000|2024-06-27 02:15:00|314.53|314.38|314.38|314.23|314.78|314.63|314.38|314.23|453
1719454800000|2024-06-27 02:20:00|314.43|314.28|314.68|314.53|314.73|314.58|314.43|314.28|850
1719455100000|2024-06-27 02:25:00|314.73|314.58|314.73|314.58|314.93|314.73|314.73|314.53|523
1719455400000|2024-06-27 02:30:00|314.78|314.63|314.93|314.78|314.93|314.78|314.68|314.53|265
1719455700000|2024-06-27 02:35:00|314.98|314.83|315.03|314.88|315.08|314.93|314.93|314.78|293
1719456000000|2024-06-27 02:40:00|315.08|314.93|315.08|314.88|315.18|314.98|315.03|314.88|239
1719456300000|2024-06-27 02:45:00|315.13|314.93|315.28|315.13|315.28|315.13|315.13|314.88|197
1719456600000|2024-06-27 02:50:00|315.33|315.18|315.33|315.18|315.58|315.38|315.28|315.13|503
1719456900000|2024-06-27 02:55:00|315.28|315.13|315.23|315.08|315.33|315.18|315.13|314.93|195
1719457200000|2024-06-27 03:00:00|315.28|315.13|315.28|315.13|315.38|315.23|315.23|315.08|342
1719457500000|2024-06-27 03:05:00|315.23|315.08|314.98|314.83|315.28|315.13|314.98|314.78|219
1719457800000|2024-06-27 03:10:00|314.93|314.78|315.03|314.88|315.03|314.88|314.93|314.73|142
1719458100000|2024-06-27 03:15:00|315.08|314.93|315.33|315.18|315.33|315.18|315.03|314.88|160
1719458400000|2024-06-27 03:20:00|315.38|315.23|315.33|315.18|315.38|315.23|315.23|315.08|319
1719458700000|2024-06-27 03:25:00|315.28|315.13|315.73|315.58|315.78|315.63|315.28|315.13|352
1719459000000|2024-06-27 03:30:00|315.68|315.53|315.58|315.43|315.78|315.58|315.58|315.43|289
1719459300000|2024-06-27 03:35:00|315.53|315.38|315.73|315.58|315.78|315.63|315.53|315.38|251
1719459600000|2024-06-27 03:40:00|315.78|315.63|315.68|315.53|315.88|315.73|315.63|315.48|273
1719459900000|2024-06-27 03:45:00|315.63|315.43|315.48|315.33|315.68|315.53|315.48|315.33|236
1719460200000|2024-06-27 03:50:00|315.53|315.38|315.53|315.38|315.68|315.53|315.43|315.28|285
1719460500000|2024-06-27 03:55:00|315.58|315.43|315.23|315.08|315.63|315.48|315.18|315.03|163
1719460800000|2024-06-27 04:00:00|315.28|315.03|315.13|314.98|315.28|315.13|315.03|314.88|220
1719461100000|2024-06-27 04:05:00|315.18|314.93|315.13|314.98|315.18|315.03|315.03|314.88|144
1719461400000|2024-06-27 04:10:00|315.18|315.03|315.38|315.23|315.38|315.23|315.13|315.03|101
1719461700000|2024-06-27 04:15:00|315.43|315.28|315.28|315.13|315.48|315.33|315.28|315.13|180
1719462000000|2024-06-27 04:20:00|315.23|315.08|315.18|315.03|315.23|315.08|315.13|314.98|77
1719462300000|2024-06-27 04:25:00|315.23|315.08|315.28|315.13|315.38|315.18|315.23|315.08|167
1719462600000|2024-06-27 04:30:00|315.23|315.08|315.23|315.08|315.28|315.13|315.18|315.03|115
1719462900000|2024-06-27 04:35:00|315.28|315.03|315.18|315.03|315.28|315.08|315.18|315.03|74
1719463200000|2024-06-27 04:40:00|315.23|315.08|315.23|315.08|315.28|315.13|315.23|315.08|83
1719463500000|2024-06-27 04:45:00|315.18|315.03|315.28|315.13|315.28|315.13|315.18|315.03|67
1719463800000|2024-06-27 04:50:00|315.33|315.18|315.28|315.13|315.38|315.18|315.28|315.13|90
1719464100000|2024-06-27 04:55:00|315.33|315.18|315.33|315.18|315.33|315.18|315.28|315.13|75
1719464400000|2024-06-27 05:00:00|315.28|315.13|315.28|315.13|315.43|315.28|315.13|314.98|297
1719464700000|2024-06-27 05:05:00|315.23|315.08|315.43|315.28|315.48|315.33|315.23|315.08|223
1719465000000|2024-06-27 05:10:00|315.38|315.23|315.48|315.33|315.58|315.43|315.38|315.23|183
1719465300000|2024-06-27 05:15:00|315.43|315.28|315.43|315.28|315.53|315.33|315.38|315.23|156
1719465600000|2024-06-27 05:20:00|315.38|315.23|315.53|315.33|315.53|315.38|315.38|315.23|118
1719465900000|2024-06-27 05:25:00|315.48|315.38|315.48|315.33|315.58|315.43|315.48|315.33|93
1719466200000|2024-06-27 05:30:00|315.53|315.28|315.58|315.43|315.58|315.43|315.38|315.23|158
1719466500000|2024-06-27 05:35:00|||||||||81
1719466800000|2024-06-27 05:40:00|315.63|315.48|315.63|315.48|315.73|315.58|315.63|315.48|126
1719467100000|2024-06-27 05:45:00|315.68|315.53|315.63|315.48|315.73|315.58|315.63|315.48|111
1719467400000|2024-06-27 05:50:00|315.58|315.43|315.68|315.53|315.68|315.53|315.58|315.43|164
1719467700000|2024-06-27 05:55:00|315.73|315.58|315.63|315.48|315.73|315.58|315.58|315.43|111
1719468000000|2024-06-27 06:00:00|315.68|315.58|316.23|316.03|316.23|316.03|315.68|315.53|727
1719468300000|2024-06-27 06:05:00|316.18|315.98|316.43|316.23|316.43|316.28|316.13|315.98|1306
1719468600000|2024-06-27 06:10:00|316.33|316.18|316.28|316.13|316.38|316.23|316.23|316.03|389
1719468900000|2024-06-27 06:15:00|316.23|316.08|316.33|316.18|316.38|316.18|316.18|316.03|112
1719469200000|2024-06-27 06:20:00|316.38|316.13|316.28|316.13|316.43|316.23|316.28|316.13|149
1719469500000|2024-06-27 06:25:00|316.33|316.18|316.33|316.18|316.33|316.18|316.23|316.08|151
1719469800000|2024-06-27 06:30:00|316.28|316.13|316.28|316.13|316.33|316.18|316.23|316.08|175
1719470100000|2024-06-27 06:35:00|316.23|316.08|316.23|316.08|316.23|316.13|316.18|316.03|170
1719470400000|2024-06-27 06:40:00|316.18|316.03|316.18|316.03|316.18|316.03|316.18|315.98|96
1719470700000|2024-06-27 06:45:00|316.23|316.08|316.23|316.08|316.23|316.08|316.23|316.08|62
1719471000000|2024-06-27 06:50:00|316.28|316.13|316.23|316.08|316.33|316.18|316.23|316.08|182
1719471300000|2024-06-27 06:55:00|316.28|316.13|316.23|316.03|316.33|316.18|316.23|316.03|198
1719471600000|2024-06-27 07:00:00|316.18|316.08|316.18|316.03|316.43|316.28|316.18|316.03|296
1719471900000|2024-06-27 07:05:00|316.23|316.08|316.33|316.18|316.33|316.18|316.18|315.98|323
1719472200000|2024-06-27 07:10:00|316.28|316.13|316.28|316.13|316.33|316.18|316.23|316.08|129
1719472500000|2024-06-27 07:15:00|316.23|316.08|316.23|316.08|316.33|316.18|316.23|316.08|215
1719472800000|2024-06-27 07:20:00|316.28|316.13|316.33|316.18|316.33|316.18|316.18|316.03|1205
1719473100000|2024-06-27 07:25:00|316.18|316.03|315.73|315.58|316.28|316.08|315.73|315.58|848
1719473400000|2024-06-27 07:30:00|315.78|315.63|315.83|315.68|315.88|315.73|315.68|315.53|341
1719473700000|2024-06-27 07:35:00|315.78|315.63|315.73|315.58|315.88|315.73|315.73|315.58|146
1719474000000|2024-06-27 07:40:00|315.78|315.63|315.63|315.48|315.78|315.63|315.58|315.43|271
1719474300000|2024-06-27 07:45:00|315.68|315.53|315.58|315.43|315.73|315.58|315.48|315.33|186
1719474600000|2024-06-27 07:50:00|315.53|315.38|315.63|315.48|315.68|315.53|315.53|315.38|160
1719474900000|2024-06-27 07:55:00|315.68|315.53|315.68|315.53|315.78|315.63|315.63|315.48|193
1719475200000|2024-06-27 08:00:00|315.73|315.48|315.73|315.58|315.73|315.58|315.58|315.43|130
1719475500000|2024-06-27 08:05:00|315.78|315.63|315.88|315.73|315.88|315.73|315.73|315.58|292
1719475800000|2024-06-27 08:10:00|315.93|315.78|316.08|315.93|316.08|315.93|315.93|315.78|192
1719476100000|2024-06-27 08:15:00|316.13|315.88|316.08|315.93|316.13|315.98|316.03|315.88|115
1719476400000|2024-06-27 08:20:00|316.03|315.88|316.03|315.88|316.08|315.93|316.03|315.88|118
1719476700000|2024-06-27 08:25:00|316.08|315.93|315.78|315.63|316.08|315.93|315.78|315.63|196
1719477000000|2024-06-27 08:30:00|315.83|315.68|315.93|315.78|315.93|315.78|315.78|315.63|129
1719477300000|2024-06-27 08:35:00|315.88|315.73|315.93|315.78|315.93|315.78|315.88|315.73|133
1719477600000|2024-06-27 08:40:00|315.98|315.73|315.93|315.78|315.98|315.83|315.88|315.73|171
1719477900000|2024-06-27 08:45:00|315.98|315.83|315.98|315.83|316.03|315.83|315.93|315.78|226
1719478200000|2024-06-27 08:50:00|316.03|315.88|316.08|315.93|316.08|315.93|316.03|315.88|146
1719478500000|2024-06-27 08:55:00|316.13|315.98|316.08|315.93|316.13|315.98|315.93|315.78|502
1719478800000|2024-06-27 09:00:00|316.03|315.83|315.98|315.78|316.23|316.08|315.73|315.53|1094
1719479100000|2024-06-27 09:05:00|316.03|315.83|315.73|315.53|316.08|315.88|315.68|315.48|340
1719479400000|2024-06-27 09:10:00|315.78|315.58|316.03|315.88|316.03|315.88|315.78|315.53|102
1719479700000|2024-06-27 09:15:00|316.08|315.93|316.28|316.08|316.28|316.13|316.03|315.88|184
1719480000000|2024-06-27 09:20:00|316.53|315.93|316.43|315.83|316.53|315.93|316.43|315.83|0
1719480300000|2024-06-27 09:25:00|||||||||7
1719480900000|2024-06-27 09:35:00|316.53|315.93|316.43|315.83|316.53|315.93|316.43|315.83|0
1719481800000|2024-06-27 09:50:00|316.23|316.03|316.28|316.08|316.33|316.13|316.18|316.03|8
1719482100000|2024-06-27 09:55:00|316.23|316.03|316.13|315.93|316.23|316.08|316.08|315.93|11
1719482400000|2024-06-27 10:00:00|316.08|315.88|316.23|316.08|316.28|316.13|316.03|315.88|53
1719482700000|2024-06-27 10:05:00|316.28|316.13|316.23|316.08|316.33|316.18|316.23|316.08|18
1719483000000|2024-06-27 10:10:00|316.28|316.13|316.23|316.03|316.28|316.13|316.23|316.03|9
1719483300000|2024-06-27 10:15:00|316.28|316.08|316.13|315.98|316.28|316.13|316.13|315.98|7
1719483600000|2024-06-27 10:20:00|316.08|315.93|316.23|316.03|316.23|316.08|316.08|315.93|5
1719483900000|2024-06-27 10:25:00|316.28|316.08|316.28|316.13|316.33|316.18|316.23|316.03|2
1719484200000|2024-06-27 10:30:00|316.33|316.18|316.33|316.18|316.38|316.18|316.28|316.18|5
1719484500000|2024-06-27 10:35:00|316.28|316.13|316.33|316.13|316.33|316.18|316.28|316.13|2
1719484800000|2024-06-27 10:40:00|316.28|316.08|316.28|316.08|316.33|316.13|316.23|316.08|0
1719485100000|2024-06-27 10:45:00|316.23||316.23||316.28||316.23||6
1719485400000|2024-06-27 10:50:00|316.18|316.03|316.23|316.08|316.28|316.08|316.18|316.03|14
1719485700000|2024-06-27 10:55:00|316.18|316.03|316.18|316.03|316.18|316.03|316.18|316.03|2
1719486000000|2024-06-27 11:00:00|316.13|315.98|316.23|316.08|316.28|316.08|316.13|315.98|37
1719486300000|2024-06-27 11:05:00|316.28|316.03|316.23|316.08|316.28|316.08|316.23|316.03|17
1719486600000|2024-06-27 11:10:00|316.18|316.03|316.18|316.03|316.18|316.03|316.13|315.98|10
1719486900000|2024-06-27 11:15:00|316.23|316.08|316.13|315.98|316.23|316.08|316.13|315.98|5
1719487200000|2024-06-27 11:20:00|316.08|315.93|316.13|315.98|316.13|315.98|316.08|315.93|15
1719487500000|2024-06-27 11:25:00|316.18|315.93|316.13|315.98|316.18|316.03|316.13|315.93|11
1719487800000|2024-06-27 11:30:00|316.18|316.03|316.23|316.08|316.23|316.08|316.13|315.98|5
1719488100000|2024-06-27 11:35:00|316.18|316.03|316.23|316.08|316.23|316.08|316.18|315.98|11
1719488400000|2024-06-27 11:40:00|316.18|316.03|316.28|316.13|316.33|316.13|316.18|316.03|18
1719488700000|2024-06-27 11:45:00|316.33|316.18|316.33|316.18|316.38|316.23|316.28|316.13|30
1719489000000|2024-06-27 11:50:00|316.28|316.13|316.13|315.98|316.28|316.13|316.13|315.93|38
1719489300000|2024-06-27 11:55:00|316.08|315.93|315.93|315.78|316.08|315.98|315.93|315.78|27
1719489600000|2024-06-27 12:00:00|315.98|315.83|315.88|315.73|316.03|315.83|315.88|315.68|73
1719489900000|2024-06-27 12:05:00|315.93||315.88||315.93||315.88||13
1719490200000|2024-06-27 12:10:00|315.93|315.78|315.88|315.73|315.93|315.78|315.88|315.73|40
1719490500000|2024-06-27 12:15:00|315.93|315.78|316.03|315.83|316.03|315.83|315.88|315.78|30
1719490800000|2024-06-27 12:20:00|315.98||315.98||316.03||315.98||4
1719491100000|2024-06-27 12:25:00|316.03|315.78|316.08|315.88|316.08|315.88|315.98|315.78|26
1719491400000|2024-06-27 12:30:00|316.03|315.93|316.08|315.93|316.13|315.98|315.88|315.73|156
1719491700000|2024-06-27 12:35:00|316.13|315.88|316.28|316.13|316.38|316.23|316.03|315.88|127
1719492000000|2024-06-27 12:40:00|316.23|316.08|316.63|316.48|316.73|316.58|316.23|316.08|91
1719492300000|2024-06-27 12:45:00|316.58|316.43|316.58|316.43|316.68|316.48|316.58|316.38|24
1719492600000|2024-06-27 12:50:00|316.63|316.48|316.83|316.68|316.88|316.73|316.63|316.43|25
1719492900000|2024-06-27 12:55:00|316.88|316.73|316.98|316.78|316.98|316.78|316.88|316.73|32
1719493200000|2024-06-27 13:00:00|316.93|316.83|317.08|316.88|317.23|317.03|316.93|316.83|115
1719493500000|2024-06-27 13:05:00|317.03|316.83|317.03|316.88|317.13|316.93|316.98|316.78|43
1719493800000|2024-06-27 13:10:00|317.08|316.93|316.88|316.68|317.13|316.98|316.83|316.68|46
1719494100000|2024-06-27 13:15:00|316.83|316.73|316.68|316.48|316.93|316.73|316.68|316.48|73
1719494400000|2024-06-27 13:20:00|316.73|316.53|316.63|316.48|316.78|316.63|316.63|316.48|14
1719494700000|2024-06-27 13:25:00|316.68|316.53|316.58|316.38|316.73|316.58|316.53|316.38|28
1719495000000|2024-06-27 13:30:00|316.53|316.33|315.73|315.58|316.58|316.33|315.68|315.48|225
1719495300000|2024-06-27 13:35:00|315.78|315.53|316.13|315.93|316.18|316.03|315.68|315.48|200
1719495600000|2024-06-27 13:40:00|316.08|315.88|315.93|315.73|316.13|315.88|315.68|315.53|161
1719495900000|2024-06-27 13:45:00|315.88|315.78|315.88|315.68|316.03|315.83|315.83|315.63|44
1719496200000|2024-06-27 13:50:00|315.83|315.63|315.68|315.53|315.88|315.63|315.58|315.43|85
1719496500000|2024-06-27 13:55:00|315.73|315.48|315.93|315.63|315.93|315.73|315.68|315.48|29
1719496800000|2024-06-27 14:00:00|315.88|315.68|316.03|315.83|316.08|315.88|315.88|315.53|23
1719497100000|2024-06-27 14:05:00|316.08|315.88|315.78|315.63|316.08|315.88|315.78|315.63|42
1719497400000|2024-06-27 14:10:00|315.83|315.68|315.93|315.78|315.98|315.78|315.83|315.63|37
1719497700000|2024-06-27 14:15:00|315.98|315.73|315.88|315.73|315.98|315.78|315.78|315.63|15
1719498000000|2024-06-27 14:20:00|315.93|315.78|315.93|315.73|315.98|315.78|315.78|315.63|29
1719498300000|2024-06-27 14:25:00|315.88|315.78|315.93|315.78|315.98|315.83|315.88|315.68|36
1719498600000|2024-06-27 14:30:00|315.88|315.73|315.98|315.83|316.03|315.88|315.83|315.68|114
1719498900000|2024-06-27 14:35:00|316.03|315.88|316.08|315.93|316.13|315.93|315.93|315.78|54
1719499200000|2024-06-27 14:40:00|316.13|315.98|316.13|315.98|316.18|316.03|315.98|315.83|49
1719499500000|2024-06-27 14:45:00|316.18|315.93|316.18|315.98|316.18|316.03|316.08|315.93|111
1719499800000|2024-06-27 14:50:00|316.13|315.93|315.68|315.53|316.13|315.93|315.68|315.53|32
1719500100000|2024-06-27 14:55:00|315.73|315.58|315.78|315.63|315.83|315.68|315.68|315.53|26
1719500400000|2024-06-27 15:00:00|315.73|315.58|315.58|315.43|315.73|315.63|315.58|315.38|29
1719500700000|2024-06-27 15:05:00|315.63|315.48|315.43|315.28|315.68|315.48|315.43|315.23|27
1719501000000|2024-06-27 15:10:00|315.48|315.33|315.38|315.23|315.53|315.38|315.38|315.23|24
1719501300000|2024-06-27 15:15:00|315.43|315.28|315.48|315.33|315.53|315.38|315.33|315.18|41
1719501600000|2024-06-27 15:20:00|315.43|315.28|315.43|315.23|315.43|315.28|315.38|315.23|12
1719501900000|2024-06-27 15:25:00|315.48|315.28|315.43|315.23|315.58|315.38|315.23|315.08|53
1719502200000|2024-06-27 15:30:00|315.38|315.18|315.28|315.13|315.48|315.28|315.23|315.08|16
1719502500000|2024-06-27 15:35:00|315.33|315.18|315.38|315.23|315.38|315.23|315.28|315.13|6
1719502800000|2024-06-27 15:40:00|315.33|315.18|315.38|315.23|315.43|315.28|315.33|315.18|23
1719503100000|2024-06-27 15:45:00|315.33|315.18|315.48|315.33|315.48|315.33|315.33|315.18|9
1719503400000|2024-06-27 15:50:00|315.43|315.28|315.38|315.23|315.48|315.28|315.38|315.18|16
1719503700000|2024-06-27 15:55:00|315.43|315.28|315.48|315.28|315.48|315.33|315.38|315.23|10
1719504000000|2024-06-27 16:00:00|315.43|315.23|315.53|315.38|315.58|315.38|315.43|315.23|14
1719504300000|2024-06-27 16:05:00|315.58|315.33|315.53|315.33|315.58|315.38|315.48|315.28|9
1719504600000|2024-06-27 16:10:00|315.48|315.38|315.48|315.33|315.53|315.38|315.48|315.28|12
1719504900000|2024-06-27 16:15:00|315.53|315.38|315.48|315.28|315.53|315.38|315.48|315.28|8
1719505200000|2024-06-27 16:20:00|315.43|315.33|315.48|315.33|315.48|315.33|315.43|315.23|13
1719505500000|2024-06-27 16:25:00|315.53|315.38|315.43|315.28|315.53|315.38|315.43|315.23|14
1719505800000|2024-06-27 16:30:00|315.48|315.33|315.48|315.28|315.48|315.33|315.43|315.28|5
1719506100000|2024-06-27 16:35:00|315.43|315.33|315.48|315.28|315.48|315.33|315.43|315.28|20
1719506400000|2024-06-27 16:40:00|315.43|315.33|315.48|315.33|315.48|315.33|315.38|315.23|11
1719506700000|2024-06-27 16:45:00|315.53|315.38|315.53|315.38|315.53|315.38|315.48|315.33|6
1719507000000|2024-06-27 16:50:00|315.58|315.43|315.63|315.43|315.63|315.48|315.53|315.38|17
1719507300000|2024-06-27 16:55:00|315.58|315.48|315.58|315.43|315.63|315.48|315.58|315.43|12
1719507600000|2024-06-27 17:00:00|315.63|315.48|315.73|315.53|315.73|315.53|315.58|315.43|6
1719507900000|2024-06-27 17:05:00|315.68|315.58|315.73|315.53|315.78|315.63|315.68|315.53|14
1719508200000|2024-06-27 17:10:00|315.68|315.48|315.63|315.43|315.73|315.53|315.58|315.43|8
1719508500000|2024-06-27 17:15:00|315.58|315.38|315.58|315.38|315.63|315.43|315.53|315.38|2
1719508800000|2024-06-27 17:20:00|315.63|315.43|315.73|315.53|315.73|315.53|315.63|315.38|8
1719509100000|2024-06-27 17:25:00|315.68|315.58|315.78|315.58|315.83|315.68|315.68|315.53|6
1719509400000|2024-06-27 17:30:00|315.73|315.53|315.73|315.58|315.78|315.63|315.68|315.53|9
1719509700000|2024-06-27 17:35:00|315.78|315.63|315.83|315.68|315.83|315.68|315.78|315.63|3
1719510000000|2024-06-27 17:40:00|315.88|315.73|315.78|315.58|315.88|315.73|315.78|315.58|3
1719510300000|2024-06-27 17:45:00|315.73|315.63|315.78|315.58|315.78|315.63|315.73|315.58|9
1719510600000|2024-06-27 17:50:00|315.73|315.63|315.73|315.58|315.78|315.63|315.73|315.58|2
1719510900000|2024-06-27 17:55:00|315.78|315.63|315.63|315.48|315.78|315.63|315.63|315.43|11
1719511200000|2024-06-27 18:00:00|315.58|315.43|315.33|315.18|315.63|315.48|315.33|315.13|20
1719511500000|2024-06-27 18:05:00|315.28|315.13|315.33|315.13|315.38|315.23|315.28|315.08|7
1719511800000|2024-06-27 18:10:00|315.28|315.18|315.28|315.08|315.33|315.18|315.23|315.08|1
1719512100000|2024-06-27 18:15:00|315.33|315.13|315.28|315.08|315.33|315.13|315.18|315.03|10
1719512400000|2024-06-27 18:20:00|315.23|315.03|315.23|315.08|315.28|315.08|315.18|315.03|5
1719512700000|2024-06-27 18:25:00|315.28|315.03|315.13|314.98|315.28|315.08|315.13|314.98|9
1719513000000|2024-06-27 18:30:00|315.18|315.03|315.33|315.13|315.33|315.13|315.13|314.98|6
1719513300000|2024-06-27 18:35:00|315.28|315.18|315.28|315.08|315.33|315.18|315.23|315.08|5
1719513600000|2024-06-27 18:40:00|315.23|315.13|315.28|315.08|315.28|315.13|315.23|315.08|1
1719513900000|2024-06-27 18:45:00|315.23|315.13|315.38|315.23|315.43|315.23|315.23|315.13|1
1719514200000|2024-06-27 18:50:00|315.43|315.28|315.48|315.28|315.48|315.33|315.38|315.28|1
1719514500000|2024-06-27 18:55:00|315.43|315.33|315.48|315.28|315.48|315.33|315.38|315.23|2
1719514800000|2024-06-27 19:00:00|315.43|315.33|315.48|315.28|315.48|315.33|315.43|315.28|4
1719515100000|2024-06-27 19:05:00|315.43|315.33|315.48|315.28|315.53|315.33|315.43|315.23|1
1719515400000|2024-06-27 19:10:00|315.43|315.33|315.58|315.38|315.58|315.43|315.43|315.33|9
1719515700000|2024-06-27 19:15:00|315.53|315.43|315.58|315.38|315.58|315.43|315.53|315.38|8
1719516000000|2024-06-27 19:20:00|315.63|315.43|315.58|315.43|315.63|315.48|315.58|315.38|8
1719516300000|2024-06-27 19:25:00|315.63|315.48|315.68|315.48|315.68|315.53|315.58|315.43|5
1719516600000|2024-06-27 19:30:00|315.63|315.43|315.63|315.48|315.68|315.53|315.58|315.43|9
1719516900000|2024-06-27 19:35:00|315.68|315.43|315.68|315.53|315.68|315.53|315.63|315.43|12
1719517200000|2024-06-27 19:40:00|315.73|315.48|315.73|315.58|315.78|315.63|315.68|315.48|25
1719517500000|2024-06-27 19:45:00|315.78|315.53|315.68|315.48|315.78|315.58|315.63|315.48|8
1719517800000|2024-06-27 19:50:00|315.63|315.53|315.63|315.48|315.73|315.58|315.63|315.48|12
1719518100000|2024-06-27 19:55:00|315.68|315.53|315.83|315.68|315.83|315.68|315.68|315.53|9
1719518400000|2024-06-27 20:00:00|315.88|315.63|315.83|315.63|315.88|315.68|315.83|315.63|2
1719518700000|2024-06-27 20:05:00|315.78|315.68|315.88|315.68|315.88|315.73|315.78|315.63|9
1719519000000|2024-06-27 20:10:00||315.73||315.73||315.73||315.68|3
1719519300000|2024-06-27 20:15:00|315.83|315.68|315.83|315.68|315.83|315.73|315.78|315.63|6
1719519600000|2024-06-27 20:20:00|315.78|315.63|315.83|315.63|315.83|315.68|315.78|315.63|3
1719519900000|2024-06-27 20:25:00|315.78|315.68|315.83|315.68|315.83|315.68|315.78|315.63|3
1719520200000|2024-06-27 20:30:00|315.78|315.63|315.83|315.63|315.83|315.68|315.78|315.63|7
1719520500000|2024-06-27 20:35:00||315.68||315.68||315.68||315.63|2
1719520800000|2024-06-27 20:40:00|315.78|315.63|315.83|315.63|315.83|315.68|315.78|315.63|6
1719521100000|2024-06-27 20:45:00|315.88|315.58|315.83|315.68|315.93|315.68|315.83|315.58|5
1719521400000|2024-06-27 20:50:00|315.78|315.63|315.83|315.63|315.88|315.68|315.78|315.63|4
1719521700000|2024-06-27 20:55:00|315.88|315.53|315.88|315.43|315.88|315.68|315.83|315.43|3
1719522000000|2024-06-27 21:00:00|315.98|315.23|316.13|315.03|316.13|315.23|315.98|315.03|0
1719522600000|2024-06-27 21:10:00|315.93|315.33|315.93|315.33|315.93|315.33|315.93|315.33|0
1719522900000|2024-06-27 21:15:00|315.83|315.23|315.93|315.33|316.03|315.43|315.83|315.23|0
1719525600000|2024-06-27 22:00:00|315.83|315.23|315.83|315.23|315.93|315.33|315.83|315.23|0
1719525900000|2024-06-27 22:05:00|315.93|315.33|315.93|315.33|315.93|315.33|315.83|315.23|0
1719527400000|2024-06-27 22:30:00|316.03|315.43|316.03|315.43|316.03|315.43|315.93|315.33|0
1719530400000|2024-06-27 23:20:00|316.13|315.53|316.13|315.53|316.13|315.53|316.03|315.43|0
1719530700000|2024-06-27 23:25:00|316.03|315.43|316.13|315.53|316.13|315.53|316.03|315.43|0
1719532800000|2024-06-28 00:00:00|316.23|315.63|316.13|315.53|316.23|315.63|316.13|315.53|0
1719533100000|2024-06-28 00:05:00|316.23|315.63|316.13|315.53|316.23|315.63|316.13|315.53|0
1719533400000|2024-06-28 00:10:00|316.23|315.63|316.13|315.53|316.23|315.63|316.13|315.53|0
1719534600000|2024-06-28 00:30:00|316.08|315.68|315.58|315.43|316.18|316.03|315.53|315.38|400
1719534900000|2024-06-28 00:35:00|315.53|315.38|315.38|315.23|315.68|315.48|315.38|315.23|235
1719535200000|2024-06-28 00:40:00|315.33|315.18|315.33|315.18|315.43|315.23|315.28|315.13|195
1719535500000|2024-06-28 00:45:00|315.38|315.13|315.18|315.03|315.43|315.23|315.13|314.98|231
1719535800000|2024-06-28 00:50:00|315.13|314.98|314.83|314.68|315.18|315.03|314.73|314.58|258
1719536100000|2024-06-28 00:55:00|314.78|314.63|314.33|314.18|314.93|314.78|314.13|313.98|588
1719536400000|2024-06-28 01:00:00|314.38|314.33|315.28|315.13|315.33|315.18|314.38|314.18|1204
1719536700000|2024-06-28 01:05:00|315.38|315.18|315.48|315.28|315.73|315.53|315.23|315.08|706
1719537000000|2024-06-28 01:10:00|315.53|315.33|315.08|314.93|315.58|315.43|315.08|314.93|299
1719537300000|2024-06-28 01:15:00|315.13|314.98|314.98|314.83|315.18|314.98|314.88|314.73|331
1719537600000|2024-06-28 01:20:00|315.03|314.88|315.08|314.93|315.23|315.08|314.98|314.83|206
1719537900000|2024-06-28 01:25:00|315.13|314.98|314.88|314.73|315.13|314.98|314.88|314.68|226
1719538200000|2024-06-28 01:30:00|314.93|314.78|314.88|314.73|315.08|314.93|314.83|314.68|375
1719538500000|2024-06-28 01:35:00|314.93|314.78|315.31|315.11|315.36|315.21|314.88|314.73|281
1719538800000|2024-06-28 01:40:00|315.26|315.16|315.31|315.11|315.31|315.16|315.21|315.01|173
1719539100000|2024-06-28 01:45:00|315.36|315.16|315.26|315.11|315.51|315.36|315.21|315.06|175
1719539400000|2024-06-28 01:50:00|315.31|315.16|315.61|315.46|315.66|315.46|315.31|315.16|149
1719539700000|2024-06-28 01:55:00|315.66|315.51|315.46|315.31|315.66|315.51|315.36|315.21|132
1719540000000|2024-06-28 02:00:00|315.51|315.26|315.51|315.36|315.71|315.51|315.46|315.26|270
1719540300000|2024-06-28 02:05:00|315.56|315.31|315.56|315.41|315.61|315.46|315.36|315.16|122
1719540600000|2024-06-28 02:10:00|315.61|315.46|315.66|315.46|315.76|315.61|315.56|315.36|100
1719540900000|2024-06-28 02:15:00|315.71|315.51|315.71|315.56|315.86|315.66|315.66|315.51|108
1719541200000|2024-06-28 02:20:00|315.76|315.61|315.86|315.71|315.91|315.71|315.76|315.61|67
1719541500000|2024-06-28 02:25:00|315.91|315.76|315.86|315.71|315.91|315.76|315.71|315.56|84
1719541800000|2024-06-28 02:30:00|315.91|315.66|315.76|315.61|315.91|315.71|315.71|315.56|188
1719542100000|2024-06-28 02:35:00|315.71|315.56|315.76|315.61|315.91|315.76|315.71|315.56|217
1719542400000|2024-06-28 02:40:00|315.81|315.66|315.96|315.76|315.96|315.81|315.76|315.61|126
1719542700000|2024-06-28 02:45:00|315.91|315.71|315.86|315.71|315.96|315.81|315.86|315.71|85
1719543000000|2024-06-28 02:50:00|315.81|315.66|315.51|315.36|315.81|315.71|315.51|315.31|111
1719543300000|2024-06-28 02:55:00|315.56|315.41|315.41|315.26|315.61|315.46|315.41|315.26|130
1719543600000|2024-06-28 03:00:00|315.46|315.31|315.31|315.16|315.51|315.36|315.26|315.11|129
1719543900000|2024-06-28 03:05:00|315.26|315.11|315.26|315.11|315.46|315.31|315.21|315.06|181
1719544200000|2024-06-28 03:10:00|315.21|315.06|315.31|315.11|315.36|315.21|315.21|315.06|112
1719544500000|2024-06-28 03:15:00|315.26|315.16|315.01|314.86|315.31|315.16|314.91|314.71|192
1719544800000|2024-06-28 03:20:00|314.96|314.81|315.01|314.86|315.11|314.91|314.91|314.76|202
1719545100000|2024-06-28 03:25:00|315.06|314.91|315.06|314.91|315.06|314.91|314.96|314.81|183
1719545400000|2024-06-28 03:30:00|315.11|314.96|315.46|315.31|315.46|315.31|315.11|314.96|123
1719545700000|2024-06-28 03:35:00|315.51|315.36|315.46|315.31|315.56|315.41|315.46|315.31|94
1719546000000|2024-06-28 03:40:00|315.51|315.26|315.46|315.31|315.56|315.36|315.46|315.26|38
1719546300000|2024-06-28 03:45:00|315.36|315.21|315.51|315.36|315.56|315.41|315.36|315.16|157
1719546600000|2024-06-28 03:50:00|315.56|315.41|315.51|315.36|315.56|315.41|315.46|315.31|109
1719546900000|2024-06-28 03:55:00|315.56|315.41|315.61|315.46|315.61|315.46|315.46|315.31|101
1719547200000|2024-06-28 04:00:00|315.66|315.51|315.61|315.46|315.71|315.56|315.61|315.46|71
1719547500000|2024-06-28 04:05:00|315.56|315.41|315.36|315.21|315.56|315.41|315.36|315.16|111
1719547800000|2024-06-28 04:10:00|315.41|315.26|315.21|315.06|315.46|315.31|315.21|315.06|193
1719548100000|2024-06-28 04:15:00|315.26|315.11|315.21|315.06|315.26|315.11|315.21|315.06|151
1719548400000|2024-06-28 04:20:00|315.26|315.11|315.31|315.16|315.31|315.16|315.21|315.06|63
1719548700000|2024-06-28 04:25:00|315.36|315.21|315.26|315.11|315.36|315.21|315.21|315.06|96
1719549000000|2024-06-28 04:30:00|315.21|315.06|315.26|315.11|315.31|315.16|315.21|315.06|76
1719549300000|2024-06-28 04:35:00|315.31|315.16|315.26|315.11|315.31|315.16|315.26|315.11|54
1719549600000|2024-06-28 04:40:00|315.21|315.06|315.21|315.06|315.26|315.11|315.21|315.06|79
1719549900000|2024-06-28 04:45:00|315.16|315.01|315.11|314.96|315.16|315.06|315.11|314.96|96
1719550200000|2024-06-28 04:50:00|315.16|315.01|315.11|314.96|315.16|315.01|315.06|314.91|111
1719550500000|2024-06-28 04:55:00|315.06|314.91|315.11|314.96|315.16|315.01|315.06|314.91|83
1719550800000|2024-06-28 05:00:00|315.06|314.91|315.11|314.96|315.16|315.01|314.96|314.81|411
1719551100000|2024-06-28 05:05:00|315.06|314.91|315.01|314.86|315.11|314.96|315.01|314.86|137
1719551400000|2024-06-28 05:10:00|314.96|314.81|315.11|314.96|315.11|314.96|314.96|314.81|145
1719551700000|2024-06-28 05:15:00|315.16|315.01|315.11|314.96|315.21|315.06|315.11|314.96|111
1719552000000|2024-06-28 05:20:00|315.16|315.01|315.01|314.86|315.16|315.01|315.01|314.86|74
1719552300000|2024-06-28 05:25:00|315.06|314.91|315.01|314.86|315.16|315.01|315.01|314.86|99
1719552600000|2024-06-28 05:30:00|314.96|314.81|314.91|314.76|315.06|314.91|314.91|314.71|65
1719552900000|2024-06-28 05:35:00|314.96|314.81|314.81|314.66|314.96|314.81|314.81|314.61|56
1719553200000|2024-06-28 05:40:00|314.86|314.71|314.76|314.61|314.86|314.71|314.76|314.61|97
1719553500000|2024-06-28 05:45:00|314.81|314.66|314.86|314.71|314.91|314.76|314.81|314.66|85
1719553800000|2024-06-28 05:50:00|314.81|314.66|315.01|314.86|315.06|314.91|314.81|314.66|66
1719554100000|2024-06-28 05:55:00|315.06|314.81|314.91|314.76|315.06|314.86|314.91|314.76|98
1719554400000|2024-06-28 06:00:00|314.86|314.71|314.96|314.81|315.06|314.91|314.86|314.71|137
1719554700000|2024-06-28 06:05:00|315.01|314.86|315.06|314.91|315.16|315.01|314.96|314.81|166
1719555000000|2024-06-28 06:10:00|315.01|314.86|315.01|314.86|315.06|314.91|315.01|314.81|63
1719555300000|2024-06-28 06:15:00|314.96|314.81|315.01|314.86|315.11|314.96|314.96|314.81|132
1719555600000|2024-06-28 06:20:00|315.06|314.91|314.96|314.76|315.06|314.91|314.91|314.71|166
1719555900000|2024-06-28 06:25:00|314.91|314.71|314.91|314.76|314.96|314.81|314.86|314.71|108
1719556200000|2024-06-28 06:30:00|314.96|314.81|315.11|314.96|315.16|315.01|314.96|314.76|90
1719556500000|2024-06-28 06:35:00|315.16|315.01|315.26|315.11|315.26|315.11|315.11|314.96|101
1719556800000|2024-06-28 06:40:00|315.21|315.06|315.26|315.11|315.26|315.11|315.21|315.06|64
1719557100000|2024-06-28 06:45:00|315.31|315.16|315.26|315.11|315.31|315.16|315.21|315.06|125
1719557400000|2024-06-28 06:50:00|315.21|315.06|315.16|315.01|315.26|315.11|315.11|314.96|107
1719557700000|2024-06-28 06:55:00|315.21|315.06|315.26|315.11|315.26|315.11|315.16|315.01|155
1719558000000|2024-06-28 07:00:00|315.21|315.06|315.26|315.11|315.31|315.16|315.21|315.06|191
1719558300000|2024-06-28 07:05:00|315.31|315.16|315.36|315.21|315.46|315.31|315.26|315.11|162
1719558600000|2024-06-28 07:10:00|315.41|315.26|315.36|315.21|315.51|315.31|315.31|315.16|226
1719558900000|2024-06-28 07:15:00|315.31|315.16|315.31|315.16|315.41|315.26|315.31|315.16|97
1719559200000|2024-06-28 07:20:00|315.36|315.11|315.21|315.06|315.36|315.16|315.21|315.06|86
1719559500000|2024-06-28 07:25:00|315.26|315.11|315.21|315.06|315.26|315.11|315.21|315.06|75
1719559800000|2024-06-28 07:30:00|315.16|315.01|315.11|314.96|315.21|315.06|315.11|314.96|109
1719560100000|2024-06-28 07:35:00|315.06|314.91|315.01|314.86|315.11|314.96|315.01|314.86|63
1719560400000|2024-06-28 07:40:00|315.06|314.91|315.11|314.96|315.11|314.96|315.06|314.91|81
1719560700000|2024-06-28 07:45:00|315.06|314.91|315.06|314.91|315.11|314.96|315.06|314.91|54
1719561000000|2024-06-28 07:50:00|315.11|314.96|315.11|314.96|315.16|315.01|315.11|314.96|121
1719561300000|2024-06-28 07:55:00|315.16|315.01|315.06|314.91|315.21|315.06|315.06|314.91|124
1719561600000|2024-06-28 08:00:00|315.01|314.86|315.16|314.96|315.16|315.01|314.96|314.81|168
1719561900000|2024-06-28 08:05:00|315.11|314.91|314.91|314.76|315.11|314.91|314.91|314.76|122
1719562200000|2024-06-28 08:10:00|314.96|314.81|315.01|314.86|315.11|314.96|314.86|314.71|170
1719562500000|2024-06-28 08:15:00|315.06|314.91|315.11|314.91|315.21|315.01|315.01|314.86|119
1719562800000|2024-06-28 08:20:00|315.06|314.96|315.21|315.06|315.21|315.06|315.06|314.86|104
1719563100000|2024-06-28 08:25:00|315.26|315.11|315.26|315.11|315.36|315.21|315.21|315.06|99
1719563400000|2024-06-28 08:30:00|315.31|315.16|315.31|315.16|315.36|315.21|315.26|315.11|127
1719563700000|2024-06-28 08:35:00|315.36|315.21|315.26|315.11|315.36|315.21|315.16|315.01|343
1719564000000|2024-06-28 08:40:00|315.31|315.16|315.31|315.16|315.46|315.31|315.26|315.11|359
1719564300000|2024-06-28 08:45:00|315.41|315.11|315.31|315.16|315.41|315.26|315.26|315.11|204
1719564600000|2024-06-28 08:50:00|315.36|315.21|315.36|315.21|315.41|315.26|315.21|315.06|383
1719564900000|2024-06-28 08:55:00|315.46|315.26|315.46|315.31|315.51|315.36|315.31|315.16|470
1719565200000|2024-06-28 09:00:00|315.51|315.26|315.36|315.21|315.51|315.31|315.11|314.96|772
1719565500000|2024-06-28 09:05:00|315.41|315.16|315.36|315.21|315.46|315.31|315.26|315.11|338
1719565800000|2024-06-28 09:10:00|315.31|315.16|315.26|315.11|315.41|315.26|315.26|315.11|126
1719566100000|2024-06-28 09:15:00|315.21|315.06|315.21|315.06|315.31|315.11|315.21|315.01|156
1719566400000|2024-06-28 09:20:00|315.46|314.86|315.46|314.86|315.56|314.96|315.46|314.86|0
1719566700000|2024-06-28 09:25:00|315.56|314.96|315.46|314.86|315.56|314.96|315.46|314.86|8
1719567000000|2024-06-28 09:30:00|315.56|314.96|315.46|314.86|315.56|314.96|315.46|314.86|0
1719567300000|2024-06-28 09:35:00|315.56|314.96|315.56|314.96|315.56|314.96|315.56|314.96|0
1719568200000|2024-06-28 09:50:00|315.46|315.21|315.36|315.16|315.56|315.36|315.16|315.01|246
1719568500000|2024-06-28 09:55:00|315.41|315.21|315.36|315.16|315.46|315.21|315.36|315.16|197
1719568800000|2024-06-28 10:00:00|315.41|315.21|315.36|315.21|315.41|315.21|315.31|315.16|18
1719569100000|2024-06-28 10:05:00|315.31|315.16|315.26|315.11|315.31|315.16|315.26|315.11|22
1719569400000|2024-06-28 10:10:00|315.21|315.06|315.16|315.01|315.26|315.06|315.16|315.01|154
1719569700000|2024-06-28 10:15:00|315.11|314.96|315.16|315.01|315.21|315.01|315.11|314.96|36
1719570000000|2024-06-28 10:20:00|315.21||315.16||315.21||315.16||19
1719570300000|2024-06-28 10:25:00|315.11|314.96|315.26|315.06|315.26|315.06|315.11|314.96|105
1719570600000|2024-06-28 10:30:00|315.21|315.01|315.21|315.01|315.26|315.06|315.16|315.01|10
1719570900000|2024-06-28 10:35:00|315.26|315.06|315.21|315.06|315.31|315.06|315.21|315.01|75
1719571200000|2024-06-28 10:40:00|315.16|315.01|315.16|315.01|315.16|315.01|315.16|314.96|47
1719571500000|2024-06-28 10:45:00|315.11|314.96|315.16|315.01|315.16|315.01|315.11|314.96|35
1719571800000|2024-06-28 10:50:00|315.21|315.06|315.26|315.11|315.26|315.11|315.21|315.06|48
1719572100000|2024-06-28 10:55:00|315.31|315.16|315.31|315.16|315.36|315.21|315.26|315.11|219
1719572400000|2024-06-28 11:00:00|315.26|315.11|315.26|315.11|315.31|315.16|315.21|315.06|114
1719572700000|2024-06-28 11:05:00|315.31|315.16|315.26|315.06|315.31|315.16|315.21|315.01|41
1719573000000|2024-06-28 11:10:00|315.21|315.11|315.26|315.11|315.26|315.11|315.21|315.06|88
1719573300000|2024-06-28 11:15:00|315.21|315.06|315.21|315.06|315.21|315.06|315.16|315.01|41
1719573600000|2024-06-28 11:20:00|315.16|315.01|315.11|314.96|315.16|315.01|315.06|314.91|109
1719573900000|2024-06-28 11:25:00|315.06|314.91|315.06|314.91|315.11|314.96|314.96|314.81|18
1719574200000|2024-06-28 11:30:00|315.01|314.86|314.76|314.61|315.06|314.91|314.71|314.56|85
1719574500000|2024-06-28 11:35:00|314.81|314.66|314.66|314.51|314.81|314.66|314.61|314.46|106
1719574800000|2024-06-28 11:40:00|314.61|314.46|314.71|314.56|314.71|314.56|314.61|314.46|32
1719575100000|2024-06-28 11:45:00|314.76|314.61|314.76|314.56|314.76|314.61|314.71|314.56|3
1719575400000|2024-06-28 11:50:00|314.71|314.61|314.76|314.61|314.81|314.66|314.71|314.56|10
1719575700000|2024-06-28 11:55:00|314.71|314.56|314.81|314.66|314.81|314.66|314.71|314.56|5
1719576000000|2024-06-28 12:00:00|314.86|314.71|314.81|314.66|314.86|314.71|314.81|314.66|8
1719576300000|2024-06-28 12:05:00|314.86|314.71|314.76|314.61|314.86|314.71|314.71|314.51|22
1719576600000|2024-06-28 12:10:00|314.71|314.56|314.71|314.51|314.76|314.61|314.66|314.51|9
1719576900000|2024-06-28 12:15:00|314.66|314.56|314.71|314.51|314.71|314.56|314.66|314.51|19
1719577200000|2024-06-28 12:20:00|314.66|314.56|314.71|314.56|314.71|314.56|314.61|314.46|45
1719577500000|2024-06-28 12:25:00|314.76|314.61|314.81|314.66|314.81|314.66|314.71|314.56|6
1719577800000|2024-06-28 12:30:00|314.71|314.61|314.76|314.56|314.96|314.81|314.61|314.41|111
1719578100000|2024-06-28 12:35:00|314.71|314.61|314.86|314.66|314.86|314.66|314.71|314.56|3
1719578400000|2024-06-28 12:40:00|314.81|314.61|314.66|314.51|314.86|314.61|314.56|314.41|27
1719578700000|2024-06-28 12:45:00|314.61|314.46|314.36|314.16|314.66|314.51|314.31|314.11|167
1719579000000|2024-06-28 12:50:00|314.31|314.21|314.31|314.16|314.41|314.21|314.26|314.11|63
1719579300000|2024-06-28 12:55:00|314.26|314.11|314.21|314.06|314.36|314.16|314.21|314.06|124
1719579600000|2024-06-28 13:00:00|314.26|314.11|314.31|314.16|314.31|314.16|314.21|314.01|164
1719579900000|2024-06-28 13:05:00|314.36|314.21|314.41|314.26|314.46|314.26|314.31|314.21|53
1719580200000|2024-06-28 13:10:00|314.36|314.21|314.56|314.41|314.56|314.41|314.36|314.21|74
1719580500000|2024-06-28 13:15:00|314.61|314.46|314.61|314.46|314.66|314.51|314.56|314.41|42
1719580800000|2024-06-28 13:20:00|314.56|314.41|314.41|314.21|314.56|314.41|314.41|314.21|8
1719581100000|2024-06-28 13:25:00|314.46|314.26|314.21|314.06|314.46|314.31|314.21|314.06|10
1719581400000|2024-06-28 13:30:00|314.26|314.01|314.16|313.96|314.26|314.06|313.96|313.81|116
1719581700000|2024-06-28 13:35:00|314.21|314.01|314.51|314.36|314.56|314.36|314.21|314.01|259
1719582000000|2024-06-28 13:40:00|314.46|314.31|314.31|314.11|314.51|314.31|314.21|313.96|49
1719582300000|2024-06-28 13:45:00|314.36|314.16|313.96|313.76|314.36|314.21|313.86|313.71|114
1719582600000|2024-06-28 13:50:00|314.01|313.81|314.21|314.06|314.26|314.06|313.91|313.76|34
1719582900000|2024-06-28 13:55:00|314.16|314.01|314.01|313.86|314.21|314.06|314.01|313.81|67
1719583200000|2024-06-28 14:00:00|314.26|313.91|313.81|313.61|314.26|314.01|313.76|313.56|219
1719583500000|2024-06-28 14:05:00|313.86|313.66|314.16|314.01|314.26|314.06|313.81|313.61|102
1719583800000|2024-06-28 14:10:00|314.21|314.06|314.21|314.01|314.26|314.11|314.06|313.91|43
1719584100000|2024-06-28 14:15:00|314.26|314.06|314.11|313.96|314.31|314.11|314.01|313.86|24
1719584400000|2024-06-28 14:20:00|314.06|313.86|314.16|314.01|314.21|314.06|313.96|313.76|58
1719584700000|2024-06-28 14:25:00|314.21|314.06|314.06|313.86|314.31|314.16|314.06|313.86|40
1719585000000|2024-06-28 14:30:00|314.11|313.91|314.16|314.01|314.21|314.01|314.06|313.91|64
1719585300000|2024-06-28 14:35:00|314.21|313.96|314.11|313.91|314.21|314.06|314.11|313.91|42
1719585600000|2024-06-28 14:40:00|314.06|313.96|313.96|313.81|314.11|313.96|313.81|313.61|58
1719585900000|2024-06-28 14:45:00|314.01|313.86|314.16|313.96|314.26|314.11|314.01|313.81|65
1719586200000|2024-06-28 14:50:00|314.11|314.01|314.21|314.01|314.31|314.11|314.11|313.91|108
1719586500000|2024-06-28 14:55:00|314.16|313.96|314.01|313.86|314.21|314.01|314.01|313.86|30
1719586800000|2024-06-28 15:00:00|313.96|313.81|313.91|313.76|313.96|313.81|313.61|313.46|104
1719587100000|2024-06-28 15:05:00|313.96|313.71|313.71|313.56|313.96|313.81|313.66|313.51|61
1719587400000|2024-06-28 15:10:00|313.76|313.61|313.86|313.71|313.86|313.71|313.76|313.61|12
1719587700000|2024-06-28 15:15:00|313.91|313.76|314.01|313.86|314.01|313.86|313.86|313.71|66
1719588000000|2024-06-28 15:20:00|314.06|313.81|314.16|314.01|314.21|314.06|313.96|313.76|76
1719588300000|2024-06-28 15:25:00|314.21|313.96|313.56|313.36|314.21|313.96|313.46|313.31|267
1719588600000|2024-06-28 15:30:00|313.61|313.41|313.71|313.56|313.76|313.61|313.56|313.41|47
1719588900000|2024-06-28 15:35:00|313.76|313.61|313.91|313.71|313.91|313.76|313.71|313.56|114
1719589200000|2024-06-28 15:40:00|313.86|313.76|313.96|313.81|314.06|313.86|313.86|313.71|70
1719589500000|2024-06-28 15:45:00|314.01|313.76|313.86|313.66|314.01|313.81|313.81|313.66|25
1719589800000|2024-06-28 15:50:00|313.81|313.71|313.76|313.56|313.91|313.71|313.76|313.56|6
1719590100000|2024-06-28 15:55:00|313.71|313.66|313.81|313.66|313.91|313.76|313.71|313.56|117
1719590400000|2024-06-28 16:00:00|313.76|313.61|313.76|313.61|313.86|313.71|313.71|313.56|20
1719590700000|2024-06-28 16:05:00|313.71|313.56|313.41|313.26|313.71|313.56|313.36|313.21|25
1719591000000|2024-06-28 16:10:00|313.36|313.21|313.31|313.11|313.41|313.26|313.21|313.06|40
1719591300000|2024-06-28 16:15:00|313.36|313.16|313.21|313.06|313.41|313.26|313.11|312.96|64
1719591600000|2024-06-28 16:20:00|313.26|313.11|313.31|313.11|313.41|313.21|313.21|313.06|10
1719591900000|2024-06-28 16:25:00|313.36|313.16|313.41|313.21|313.46|313.31|313.36|313.16|13
1719592200000|2024-06-28 16:30:00|313.36|313.26|313.36|313.16|313.51|313.31|313.26|313.06|19
1719592500000|2024-06-28 16:35:00|313.31|313.11|313.06|312.91|313.36|313.11|313.01|312.86|19
1719592800000|2024-06-28 16:40:00|313.01|312.86|313.11|312.91|313.11|312.91|312.91|312.71|23
1719593100000|2024-06-28 16:45:00|313.06|312.96|313.16|313.01|313.16|313.01|313.01|312.86|25
1719593400000|2024-06-28 16:50:00|313.11|312.96|313.21|313.06|313.26|313.06|313.11|312.96|7
1719593700000|2024-06-28 16:55:00|313.26|313.01|313.26|313.06|313.31|313.11|313.16|313.01|19
1719594000000|2024-06-28 17:00:00|313.21|313.01|313.11|312.96|313.26|313.01|312.76|312.56|351
1719594300000|2024-06-28 17:05:00|313.16|313.01|313.31|313.16|313.31|313.16|313.16|313.01|39
1719594600000|2024-06-28 17:10:00|313.26|313.11|313.26|313.11|313.31|313.16|313.21|313.06|29
1719594900000|2024-06-28 17:15:00|313.21|313.06|313.21|313.01|313.26|313.11|313.11|312.96|6
1719595200000|2024-06-28 17:20:00|313.16|313.06|313.26|313.06|313.31|313.16|313.16|313.01|11
1719595500000|2024-06-28 17:25:00|313.21|313.11|313.01|312.86|313.26|313.11|313.01|312.86|8
1719595800000|2024-06-28 17:30:00|312.96|312.81|312.86|312.66|313.01|312.86|312.81|312.61|15
1719596100000|2024-06-28 17:35:00|312.81|312.71|312.91|312.71|312.91|312.71|312.76|312.61|3
1719596400000|2024-06-28 17:40:00|312.86|312.76|312.76|312.61|312.91|312.76|312.76|312.61|17
1719596700000|2024-06-28 17:45:00|312.81|312.66|312.81|312.66|312.86|312.66|312.76|312.61|15
1719597000000|2024-06-28 17:50:00|312.86|312.71|312.86|312.66|312.86|312.71|312.76|312.56|11
1719597300000|2024-06-28 17:55:00|312.81|312.61|312.81|312.66|312.86|312.66|312.71|312.51|12
1719597600000|2024-06-28 18:00:00|312.86|312.61|312.96|312.81|312.96|312.81|312.81|312.61|24
1719597900000|2024-06-28 18:05:00|312.91|312.76|313.06|312.91|313.06|312.91|312.91|312.76|7
1719598200000|2024-06-28 18:10:00|313.11|312.86|313.11|312.91|313.11|312.96|313.01|312.86|9
1719598500000|2024-06-28 18:15:00|313.16|312.96|313.01|312.86|313.21|313.01|313.01|312.86|22
1719598800000|2024-06-28 18:20:00|312.96|312.81|312.86|312.71|312.96|312.81|312.66|312.51|7
1719599100000|2024-06-28 18:25:00|312.91|312.76|312.76|312.61|312.96|312.81|312.76|312.61|20
1719599400000|2024-06-28 18:30:00|312.71|312.56|312.71|312.56|312.76|312.61|312.71|312.51|13
1719599700000|2024-06-28 18:35:00|312.66|312.51|312.66|312.46|312.76|312.61|312.61|312.46|26
1719600000000|2024-06-28 18:40:00|312.61|312.51|312.66|312.46|312.76|312.56|312.61|312.46|3
1719600300000|2024-06-28 18:45:00|312.61|312.51|312.51|312.36|312.66|312.51|312.46|312.31|26
1719600600000|2024-06-28 18:50:00|312.46|312.31|312.51|312.31|312.61|312.41|312.46|312.31|6
1719600900000|2024-06-28 18:55:00|312.46|312.36|312.56|312.41|312.66|312.46|312.46|312.31|12
1719601200000|2024-06-28 19:00:00|312.51|312.36|312.41|312.26|312.51|312.36|312.36|312.21|26
1719601500000|2024-06-28 19:05:00|312.36|312.21|312.41|312.26|312.46|312.26|312.36|312.21|10
1719601800000|2024-06-28 19:10:00|312.36|312.21|312.41|312.21|312.41|312.26|312.36|312.21|5
1719602100000|2024-06-28 19:15:00|312.46|312.26|312.36|312.21|312.46|312.31|312.36|312.21|9
1719602400000|2024-06-28 19:20:00|312.41|312.26|312.41|312.26|312.41|312.26|312.31|312.16|13
1719602700000|2024-06-28 19:25:00|312.36|312.21|312.31|312.16|312.41|312.26|312.31|312.16|7
1719603000000|2024-06-28 19:30:00|312.36|312.21|312.16|312.01|312.36|312.21|312.06|311.86|23
1719603300000|2024-06-28 19:35:00|312.21|312.06|312.36|312.21|312.41|312.26|312.16|312.01|6
1719603600000|2024-06-28 19:40:00|312.41|312.16|312.66|312.46|312.81|312.61|312.36|312.16|19
1719603900000|2024-06-28 19:45:00|312.71|312.51|312.96|312.76|313.01|312.76|312.71|312.51|133
1719604200000|2024-06-28 19:50:00|312.86|312.71|312.96|312.81|313.16|312.96|312.86|312.71|61
1719604500000|2024-06-28 19:55:00|313.01|312.86|313.21|313.01|313.21|313.06|312.96|312.81|39
1719604800000|2024-06-28 20:00:00|313.16|313.06|313.31|313.11|313.31|313.16|313.16|312.96|88
1719605100000|2024-06-28 20:05:00|313.26|313.16|313.26|313.11|313.31|313.16|313.21|313.06|15
1719605400000|2024-06-28 20:10:00|313.31|313.16|313.26|313.11|313.31|313.16|313.26|313.06|22
1719605700000|2024-06-28 20:15:00|313.31|313.16|313.26|313.11|313.31|313.16|313.26|313.06|1
1719606000000|2024-06-28 20:20:00|313.31||313.31||313.31||313.26||1
1719606300000|2024-06-28 20:25:00|313.26|313.16|313.31|313.11|313.31|313.16|313.26|313.11|7
1719606600000|2024-06-28 20:30:00|313.26|313.16|313.31|313.11|313.31|313.16|313.26|313.11|0
1719606900000|2024-06-28 20:35:00||313.16||313.16||313.16||313.11|0
1719607200000|2024-06-28 20:40:00|313.36|313.21|313.26|313.11|313.36|313.21|313.26|313.11|5
1719607500000|2024-06-28 20:45:00|313.21|313.06|313.41|313.16|313.41|313.21|313.21|313.06|12
1719607800000|2024-06-28 20:50:00|313.36||313.41||313.41||313.36||1
1719608100000|2024-06-28 20:55:00|313.36|313.06|313.41|313.06|313.46|313.11|313.36|313.06|4
1719784800000|2024-06-30 22:00:00|313.66|313.06|313.66|313.06|313.66|313.06|313.56|312.96|0
1719785100000|2024-06-30 22:05:00|313.56|312.96|313.46|312.86|313.56|312.96|313.46|312.86|0
1719785400000|2024-06-30 22:10:00|313.56|312.96|313.56|312.96|313.56|312.96|313.46|312.86|0
1719786300000|2024-06-30 22:25:00|313.66|313.06|313.76|313.16|313.76|313.16|313.56|312.96|0
1719786600000|2024-06-30 22:30:00|313.66|313.06|313.76|313.16|313.76|313.16|313.66|313.06|0
1719786900000|2024-06-30 22:35:00|313.66|313.06|313.66|313.06|313.66|313.06|313.66|313.06|0
1719788400000|2024-06-30 23:00:00|313.56|312.96|313.56|312.96|313.56|312.96|313.56|312.96|0
1719789000000|2024-06-30 23:10:00|313.46|312.86|313.56|312.96|313.56|312.96|313.46|312.86|0
1719789300000|2024-06-30 23:15:00|313.46|312.86|313.36|312.76|313.56|312.96|313.36|312.76|0
1719789600000|2024-06-30 23:20:00|313.46|312.86|313.56|312.96|313.56|312.96|313.36|312.76|0
1719791400000|2024-06-30 23:50:00|313.46|312.86|313.46|312.86|313.56|312.96|313.46|312.86|0
1719792000000|2024-07-01 00:00:00|313.36|312.76|313.46|312.86|313.46|312.86|313.26|312.66|0
1719792300000|2024-07-01 00:05:00|313.36|312.76|313.46|312.86|313.46|312.86|313.36|312.76|0
1719792600000|2024-07-01 00:10:00|313.56|312.96|313.46|312.86|313.56|312.96|313.46|312.86|0
1719792900000|2024-07-01 00:15:00|313.56|312.96|313.66|313.06|313.66|313.06|313.46|312.86|0
1719793200000|2024-07-01 00:20:00|313.76|313.16|313.66|313.06|313.76|313.16|313.66|313.06|0
1719793500000|2024-07-01 00:25:00|313.76|313.16|313.76|313.16|313.76|313.16|313.66|313.06|0
1719793800000|2024-07-01 00:30:00|313.46|313.06|312.96|312.81|313.46|313.26|312.71|312.56|787
1719794100000|2024-07-01 00:35:00|312.91|312.76|312.81|312.66|312.96|312.81|312.66|312.51|331
1719794400000|2024-07-01 00:40:00|312.86|312.71|312.66|312.51|312.91|312.71|312.66|312.51|203
1719794700000|2024-07-01 00:45:00|312.61|312.46|312.56|312.41|312.66|312.51|312.51|312.36|166
1719795000000|2024-07-01 00:50:00|312.61|312.46|312.81|312.66|312.86|312.71|312.61|312.46|178
1719795300000|2024-07-01 00:55:00|312.76|312.61|312.66|312.51|312.81|312.66|312.66|312.46|159
1719795600000|2024-07-01 01:00:00|312.71|312.56|312.31|312.16|312.76|312.61|312.21|312.06|1012
1719795900000|2024-07-01 01:05:00|312.26|312.11|312.51|312.36|312.71|312.56|312.26|312.11|501
1719796200000|2024-07-01 01:10:00|312.56|312.41|313.08|312.93|313.08|312.93|312.41|312.26|486
1719796500000|2024-07-01 01:15:00|313.13|312.88|312.68|312.53|313.13|312.88|312.58|312.43|413
1719796800000|2024-07-01 01:20:00|312.73|312.58|312.93|312.78|313.08|312.93|312.68|312.53|328
1719797100000|2024-07-01 01:25:00|312.98|312.83|313.18|312.98|313.23|313.08|312.98|312.83|284
1719797400000|2024-07-01 01:30:00|313.23|313.03|313.73|313.58|313.78|313.63|313.18|313.03|262
1719797700000|2024-07-01 01:35:00|313.68|313.53|313.48|313.33|313.83|313.68|313.38|313.23|160
1719798000000|2024-07-01 01:40:00|313.53|313.38|313.63|313.48|313.78|313.58|313.53|313.38|226
1719798300000|2024-07-01 01:45:00|313.68|313.53|313.18|313.03|313.68|313.53|313.18|313.03|158
1719798600000|2024-07-01 01:50:00|313.23|312.93|313.08|312.93|313.38|313.23|313.08|312.93|186
1719798900000|2024-07-01 01:55:00|313.13|312.98|313.28|313.13|313.28|313.13|313.08|312.93|149
1719799200000|2024-07-01 02:00:00|313.33|313.18|313.13|312.98|313.38|313.18|313.03|312.88|213
1719799500000|2024-07-01 02:05:00|313.18|313.03|313.53|313.33|313.53|313.33|313.18|313.03|309
1719799800000|2024-07-01 02:10:00|313.58|313.38|313.38|313.23|313.58|313.43|313.28|313.13|223
1719800100000|2024-07-01 02:15:00|313.43|313.28|313.48|313.28|313.53|313.38|313.18|313.03|214
1719800400000|2024-07-01 02:20:00|313.43|313.33|313.53|313.38|313.58|313.38|313.38|313.18|176
1719800700000|2024-07-01 02:25:00|313.58|313.43|313.38|313.23|313.68|313.53|313.33|313.13|185
1719801000000|2024-07-01 02:30:00|313.43|313.28|313.43|313.28|313.53|313.33|313.38|313.23|188
1719801300000|2024-07-01 02:35:00|313.38|313.23|313.23|313.08|313.38|313.23|313.23|313.08|132
1719801600000|2024-07-01 02:40:00|313.28|313.13|313.28|313.13|313.33|313.18|313.23|313.08|115
1719801900000|2024-07-01 02:45:00|313.23|313.08|313.53|313.38|313.53|313.38|313.23|313.08|177
1719802200000|2024-07-01 02:50:00|313.48|313.33|313.38|313.23|313.48|313.33|313.33|313.18|114
1719802500000|2024-07-01 02:55:00|313.33|313.18|313.38|313.23|313.48|313.28|313.23|313.08|164
1719802800000|2024-07-01 03:00:00|313.43|313.28|313.53|313.38|313.58|313.43|313.38|313.23|153
1719803100000|2024-07-01 03:05:00|313.48|313.33|313.43|313.23|313.48|313.33|313.28|313.13|199
1719803400000|2024-07-01 03:10:00|313.38|313.28|313.33|313.18|313.48|313.33|313.33|313.18|158
1719803700000|2024-07-01 03:15:00|313.38|313.23|313.28|313.13|313.38|313.23|313.18|313.03|165
1719804000000|2024-07-01 03:20:00|313.33|313.18|313.18|313.03|313.33|313.18|313.18|313.03|164
1719804300000|2024-07-01 03:25:00|313.13|312.98|313.23|313.08|313.23|313.08|313.08|312.93|206
1719804600000|2024-07-01 03:30:00|313.18|313.03|313.03|312.88|313.18|313.03|313.03|312.88|184
1719804900000|2024-07-01 03:35:00|312.98|312.83|313.08|312.88|313.18|313.03|312.98|312.83|212
1719805200000|2024-07-01 03:40:00|313.13|312.93|313.08|312.93|313.13|312.93|313.03|312.83|152
1719805500000|2024-07-01 03:45:00|313.13|312.98|313.18|312.98|313.28|313.08|313.08|312.93|180
1719805800000|2024-07-01 03:50:00|313.23|313.03|313.08|312.93|313.23|313.08|313.08|312.93|211
1719806100000|2024-07-01 03:55:00|313.13|312.88|313.08|312.93|313.13|312.93|313.03|312.83|189
1719806400000|2024-07-01 04:00:00|313.13|312.98|312.88|312.73|313.13|312.98|312.83|312.63|263
1719806700000|2024-07-01 04:05:00|312.83|312.68|312.83|312.68|312.93|312.78|312.83|312.63|223
1719807000000|2024-07-01 04:10:00|312.78|312.63|312.73|312.58|312.78|312.63|312.63|312.48|248
1719807300000|2024-07-01 04:15:00|312.78|312.53|312.63|312.48|312.78|312.63|312.63|312.48|238
1719807600000|2024-07-01 04:20:00|312.68|312.53|312.73|312.58|312.98|312.83|312.63|312.48|489
1719807900000|2024-07-01 04:25:00|312.78|312.63|312.83|312.68|312.88|312.73|312.63|312.48|282
1719808200000|2024-07-01 04:30:00|312.78|312.63|312.68|312.53|312.78|312.63|312.68|312.53|159
1719808500000|2024-07-01 04:35:00|312.78|312.58|312.68|312.53|312.78|312.58|312.63|312.48|201
1719808800000|2024-07-01 04:40:00|312.63|312.48|312.63|312.48|312.68|312.53|312.58|312.43|172
1719809100000|2024-07-01 04:45:00|312.68|312.53|312.63|312.48|312.68|312.53|312.58|312.43|83
1719809400000|2024-07-01 04:50:00|312.68|312.53|312.68|312.53|312.68|312.53|312.63|312.48|74
1719809700000|2024-07-01 04:55:00|312.73|312.58|312.78|312.63|312.78|312.63|312.73|312.58|128
1719810000000|2024-07-01 05:00:00|312.63|312.48|312.78|312.63|312.83|312.68|312.58|312.43|239
1719810300000|2024-07-01 05:05:00|312.83|312.58|312.68|312.53|312.83|312.58|312.68|312.53|198
1719810600000|2024-07-01 05:10:00|312.73|312.58|312.78|312.63|312.83|312.68|312.68|312.53|122
1719810900000|2024-07-01 05:15:00|312.83|312.68|312.73|312.58|312.83|312.68|312.68|312.48|144
1719811200000|2024-07-01 05:20:00|312.78|312.63|312.83|312.68|312.83|312.68|312.73|312.53|125
1719811500000|2024-07-01 05:25:00|312.88|312.73|312.88|312.73|312.88|312.73|312.83|312.68|168
1719811800000|2024-07-01 05:30:00|312.83|312.68|312.93|312.78|312.98|312.78|312.83|312.68|95
1719812100000|2024-07-01 05:35:00|312.88|312.73|313.03|312.88|313.03|312.88|312.88|312.73|125
1719812400000|2024-07-01 05:40:00|313.08|312.93|313.03|312.88|313.08|312.93|312.98|312.83|120
1719812700000|2024-07-01 05:45:00|313.08|312.93|313.08|312.93|313.08|312.93|313.03|312.88|114
1719813000000|2024-07-01 05:50:00|313.13|312.98|313.28|313.13|313.33|313.13|313.13|312.98|162
1719813300000|2024-07-01 05:55:00|313.23|313.08|313.18|313.03|313.23|313.08|313.13|312.98|90
1719813600000|2024-07-01 06:00:00|313.23|313.08|313.28|313.13|313.38|313.23|313.23|313.08|209
1719813900000|2024-07-01 06:05:00|313.33|313.18|313.33|313.18|313.33|313.18|313.18|313.03|160
1719814200000|2024-07-01 06:10:00|313.28|313.13|313.28|313.13|313.38|313.23|313.28|313.08|126
1719814500000|2024-07-01 06:15:00|313.23|313.08|313.48|313.33|313.48|313.33|313.23|313.08|142
1719814800000|2024-07-01 06:20:00|313.43|313.28|313.48|313.33|313.48|313.33|313.43|313.28|102
1719815100000|2024-07-01 06:25:00|313.43|313.28|313.48|313.33|313.48|313.33|313.43|313.28|120
1719815400000|2024-07-01 06:30:00|313.53|313.38|313.53|313.38|313.53|313.38|313.48|313.33|113
1719815700000|2024-07-01 06:35:00|313.58|313.43|313.53|313.38|313.58|313.43|313.48|313.33|140
1719816000000|2024-07-01 06:40:00|313.48|313.33|313.38|313.23|313.48|313.33|313.33|313.18|125
1719816300000|2024-07-01 06:45:00|313.33|313.18|313.43|313.28|313.43|313.28|313.33|313.18|88
1719816600000|2024-07-01 06:50:00|313.38|313.23|313.43|313.28|313.48|313.33|313.33|313.18|174
1719816900000|2024-07-01 06:55:00|313.48|313.33|313.53|313.38|313.53|313.38|313.48|313.33|52
1719817200000|2024-07-01 07:00:00|313.58|313.43|313.73|313.58|313.78|313.63|313.53|313.38|319
1719817500000|2024-07-01 07:05:00|313.68|313.53|313.88|313.73|313.93|313.78|313.63|313.48|253
1719817800000|2024-07-01 07:10:00|313.93|313.78|314.03|313.88|314.03|313.88|313.93|313.78|124
1719818100000|2024-07-01 07:15:00|313.98|313.83|313.63|313.43|314.03|313.88|313.53|313.38|482
1719818400000|2024-07-01 07:20:00|313.58|313.48|313.68|313.53|313.83|313.63|313.58|313.43|126
1719818700000|2024-07-01 07:25:00|313.63|313.48|313.53|313.38|313.63|313.48|313.53|313.38|129
1719819000000|2024-07-01 07:30:00|313.48|313.33|313.53|313.38|313.53|313.38|313.43|313.23|202
1719819300000|2024-07-01 07:35:00|313.48|313.33|313.38|313.23|313.53|313.38|313.38|313.23|145
1719819600000|2024-07-01 07:40:00|313.43|313.28|313.48|313.33|313.48|313.33|313.28|313.13|168
1719819900000|2024-07-01 07:45:00|313.53|313.38|313.53|313.38|313.63|313.48|313.53|313.33|105
1719820200000|2024-07-01 07:50:00|313.48|313.33|313.43|313.28|313.53|313.38|313.43|313.28|131
1719820500000|2024-07-01 07:55:00|313.38|313.23|313.33|313.18|313.38|313.23|313.28|313.13|118
1719820800000|2024-07-01 08:00:00|313.38|313.23|313.48|313.33|313.48|313.33|313.38|313.23|97
1719821100000|2024-07-01 08:05:00|313.53|313.38|313.53|313.38|313.58|313.43|313.53|313.38|147
1719821400000|2024-07-01 08:10:00|313.48|313.33|313.48|313.33|313.58|313.43|313.48|313.28|181
1719821700000|2024-07-01 08:15:00|313.53|313.38|313.63|313.48|313.63|313.48|313.53|313.38|114
1719822000000|2024-07-01 08:20:00|313.58|313.43|313.58|313.43|313.63|313.48|313.58|313.43|158
1719822300000|2024-07-01 08:25:00|313.63|313.48|313.68|313.53|313.68|313.53|313.58|313.43|127
1719822600000|2024-07-01 08:30:00|313.73|313.58|313.63|313.48|313.73|313.58|313.63|313.48|127
1719822900000|2024-07-01 08:35:00|313.68|313.53|313.58|313.43|313.68|313.53|313.58|313.43|158
1719823200000|2024-07-01 08:40:00|313.63|313.48|313.73|313.58|313.73|313.58|313.58|313.43|225
1719823500000|2024-07-01 08:45:00|313.68|313.53|313.78|313.63|313.83|313.68|313.68|313.53|236
1719823800000|2024-07-01 08:50:00|313.83|313.68|313.88|313.73|313.88|313.73|313.83|313.68|302
1719824100000|2024-07-01 08:55:00|313.93|313.78|313.68|313.53|313.98|313.83|313.68|313.48|460
1719824400000|2024-07-01 09:00:00|313.63|313.48|313.63|313.48|313.83|313.68|313.63|313.48|335
1719824700000|2024-07-01 09:05:00|313.68|313.53|313.63|313.43|313.78|313.63|313.48|313.33|259
1719825000000|2024-07-01 09:10:00|313.58|313.48|313.53|313.38|313.63|313.48|313.53|313.38|50
1719825300000|2024-07-01 09:15:00|313.58|313.43|313.68|313.53|313.73|313.53|313.53|313.38|46
1719825600000|2024-07-01 09:20:00|313.78|313.18|313.68|313.08|313.78|313.18|313.68|313.08|2
1719825900000|2024-07-01 09:25:00|313.78|313.18|313.68|313.08|313.78|313.18|313.68|313.08|2
1719826200000|2024-07-01 09:30:00|313.78|313.18|313.88|313.28|313.88|313.28|313.78|313.18|0
1719826500000|2024-07-01 09:35:00|313.78|313.18|313.88|313.28|313.98|313.38|313.78|313.18|0
1719826800000|2024-07-01 09:40:00|313.78|313.18|313.88|313.28|313.88|313.28|313.78|313.18|0
1719827100000|2024-07-01 09:45:00|313.78|313.18|313.78|313.18|313.88|313.28|313.78|313.18|0
1719827400000|2024-07-01 09:50:00|313.63|313.43|313.68|313.48|313.68|313.53|313.53|313.38|13
1719827700000|2024-07-01 09:55:00|313.73|313.53|313.78|313.58|313.78|313.63|313.73|313.53|6
1719828000000|2024-07-01 10:00:00|313.73|313.53|313.73|313.58|313.78|313.63|313.73|313.53|14
1719828300000|2024-07-01 10:05:00|313.68|313.53|313.63|313.48|313.73|313.58|313.63|313.48|11
1719828600000|2024-07-01 10:10:00|313.58|313.43|313.63|313.48|313.63|313.48|313.53|313.38|8
1719828900000|2024-07-01 10:15:00|313.68|313.43|313.48|313.28|313.68|313.48|313.48|313.28|23
1719829200000|2024-07-01 10:20:00|313.53|313.33|313.63|313.48|313.68|313.48|313.48|313.33|9
1719829500000|2024-07-01 10:25:00|313.58|313.43|313.58|313.43|313.63|313.43|313.58|313.38|9
1719829800000|2024-07-01 10:30:00|313.53|313.38|313.53|313.33|313.53|313.38|313.48|313.33|9
1719830100000|2024-07-01 10:35:00|313.48|313.28|313.48|313.28|313.53|313.33|313.43|313.28|5
1719830400000|2024-07-01 10:40:00|313.43|313.33|313.53|313.38|313.53|313.38|313.43|313.28|10
1719830700000|2024-07-01 10:45:00|313.63|313.48|313.68|313.53|313.73|313.58|313.58|313.43|37
1719831000000|2024-07-01 10:50:00|313.73|313.58|313.73|313.58|313.78|313.63|313.68|313.53|24
1719831300000|2024-07-01 10:55:00|313.78|313.63|313.73|313.58|313.78|313.63|313.73|313.58|4
1719831600000|2024-07-01 11:00:00|313.68|313.53|313.68|313.53|313.73|313.53|313.68|313.53|5
1719831900000|2024-07-01 11:05:00|313.63|313.48|313.63|313.48|313.63|313.48|313.63|313.48|6
1719832200000|2024-07-01 11:10:00|313.68|313.53|313.78|313.58|313.78|313.58|313.63|313.48|15
1719832500000|2024-07-01 11:15:00|313.73|313.63|313.73|313.53|313.73|313.63|313.63|313.48|30
1719832800000|2024-07-01 11:20:00|313.68|313.58|313.73|313.58|313.73|313.58|313.68|313.53|8
1719833100000|2024-07-01 11:25:00|313.68|313.53|313.73|313.53|313.73|313.58|313.68|313.53|2
1719833400000|2024-07-01 11:30:00|313.78|313.58|313.78|313.58|313.78|313.63|313.78|313.53|1
1719833700000|2024-07-01 11:35:00||313.63||313.63||313.63||313.58|0
1719834000000|2024-07-01 11:40:00|313.73|313.58|313.78|313.58|313.78|313.63|313.73|313.58|0
1719834300000|2024-07-01 11:45:00|313.73|313.53|313.78|313.58|313.78|313.58|313.73|313.53|0
1719834600000|2024-07-01 11:50:00|313.73||313.78||313.78||313.73||0
1719834900000|2024-07-01 11:55:00||313.63||313.63||313.63||313.58|0
1719835200000|2024-07-01 12:00:00|313.83|313.68|313.83|313.68|313.83|313.68|313.78|313.63|5
1719835500000|2024-07-01 12:05:00|313.88|313.73|313.83|313.68|313.88|313.73|313.78|313.63|14
1719835800000|2024-07-01 12:10:00|313.88|313.63|313.83|313.68|313.88|313.68|313.78|313.58|6
1719836100000|2024-07-01 12:15:00|313.88|313.63|313.83|313.68|313.88|313.68|313.78|313.63|7
1719836400000|2024-07-01 12:20:00|313.88|313.63|313.88|313.73|313.88|313.73|313.83|313.63|12
1719836700000|2024-07-01 12:25:00|313.83|313.68|313.58|313.43|313.83|313.68|313.58|313.43|36
1719837000000|2024-07-01 12:30:00|313.53|313.38|313.53|313.38|313.58|313.43|313.48|313.33|26
1719837300000|2024-07-01 12:35:00|313.48|313.33|313.28|313.13|313.53|313.33|313.23|313.08|39
1719837600000|2024-07-01 12:40:00|313.23|313.08|313.33|313.18|313.38|313.23|313.23|313.08|32
1719837900000|2024-07-01 12:45:00|313.28|313.13|313.28|313.13|313.33|313.18|313.28|313.13|11
1719838200000|2024-07-01 12:50:00|313.23|313.08|313.23|313.08|313.28|313.13|313.18|313.03|24
1719838500000|2024-07-01 12:55:00|313.28|313.13|313.28|313.13|313.33|313.18|313.28|313.08|37
1719838800000|2024-07-01 13:00:00|313.33|313.08|313.38|313.23|313.38|313.23|313.28|313.08|73
1719839100000|2024-07-01 13:05:00|313.33|313.18|313.08|312.93|313.33|313.18|313.08|312.93|114
1719839400000|2024-07-01 13:10:00|313.13|312.98|313.08|312.93|313.13|312.98|313.08|312.93|50
1719839700000|2024-07-01 13:15:00|313.03|312.88|313.03|312.88|313.13|312.98|312.98|312.83|74
1719840000000|2024-07-01 13:20:00|313.08|312.93|313.03|312.88|313.13|312.93|313.03|312.88|69
1719840300000|2024-07-01 13:25:00|313.08|312.83|312.53|312.38|313.18|313.03|312.53|312.38|315
1719840600000|2024-07-01 13:30:00|312.48|312.33|312.48|312.28|312.78|312.58|312.03|311.83|352
1719840900000|2024-07-01 13:35:00|312.53|312.33|312.03|311.88|312.63|312.43|311.68|311.53|151
1719841200000|2024-07-01 13:40:00|312.08|311.93|311.98|311.83|312.23|312.08|311.98|311.83|73
1719841500000|2024-07-01 13:45:00|311.93|311.78|312.18|312.03|312.23|312.08|311.78|311.63|172
1719841800000|2024-07-01 13:50:00|312.23|312.08|311.98|311.83|312.38|312.23|311.93|311.78|126
1719842100000|2024-07-01 13:55:00|312.03|311.88|311.98|311.78|312.13|311.93|311.88|311.68|70
1719842400000|2024-07-01 14:00:00|312.33|311.83|312.13|311.93|312.38|312.18|311.83|311.63|108
1719842700000|2024-07-01 14:05:00|312.18|312.03|312.28|312.13|312.33|312.18|312.03|311.83|59
1719843000000|2024-07-01 14:10:00|312.23|312.08|311.58|311.38|312.23|312.08|311.53|311.38|84
1719843300000|2024-07-01 14:15:00|311.63|311.43|311.78|311.63|311.83|311.63|311.53|311.38|71
1719843600000|2024-07-01 14:20:00|311.73|311.58|311.33|311.13|311.73|311.58|311.23|311.08|124
1719843900000|2024-07-01 14:25:00|311.38|311.18|311.58|311.43|311.68|311.48|311.38|311.13|19
1719844200000|2024-07-01 14:30:00|311.63|311.48|311.43|311.28|311.63|311.48|311.43|311.28|77
1719844500000|2024-07-01 14:35:00|311.48|311.23|311.33|311.13|311.58|311.43|311.28|311.13|130
1719844800000|2024-07-01 14:40:00|311.28|311.08|311.28|311.13|311.43|311.23|311.13|310.98|37
1719845100000|2024-07-01 14:45:00|311.23|311.08|310.53|310.33|311.28|311.08|310.48|310.33|308
1719845400000|2024-07-01 14:50:00|310.48|310.28|310.43|310.23|310.58|310.43|310.23|310.08|211
1719845700000|2024-07-01 14:55:00|310.48|310.28|311.18|310.98|311.18|311.03|310.43|310.23|91
1719846000000|2024-07-01 15:00:00|311.13|310.93|310.98|310.78|311.18|310.98|310.88|310.68|108
1719846300000|2024-07-01 15:05:00|311.03|310.83|311.18|310.98|311.18|311.03|310.93|310.78|59
1719846600000|2024-07-01 15:10:00|311.13|310.93|311.28|311.08|311.33|311.13|311.03|310.88|52
1719846900000|2024-07-01 15:15:00|311.23|310.98|311.13|310.93|311.28|311.08|311.08|310.88|75
1719847200000|2024-07-01 15:20:00|311.08|310.88|311.08|310.88|311.18|310.98|310.98|310.78|65
1719847500000|2024-07-01 15:25:00|311.13|310.93|311.23|311.08|311.33|311.18|311.13|310.93|99
1719847800000|2024-07-01 15:30:00|311.28|311.13|311.18|310.98|311.38|311.23|311.18|310.98|56
1719848100000|2024-07-01 15:35:00|311.13|310.93|310.88|310.73|311.18|310.98|310.83|310.68|38
1719848400000|2024-07-01 15:40:00|310.83|310.68|310.83|310.68|310.93|310.78|310.73|310.58|31
1719848700000|2024-07-01 15:45:00|310.88|310.73|310.93|310.78|310.98|310.83|310.83|310.68|7
1719849000000|2024-07-01 15:50:00|310.98|310.83|311.08|310.93|311.13|310.93|310.93|310.78|19
1719849300000|2024-07-01 15:55:00|311.13|310.88|311.23|311.03|311.23|311.03|311.03|310.83|7
1719849600000|2024-07-01 16:00:00|311.18|310.98|311.13|310.98|311.23|311.03|311.13|310.98|5
1719849900000|2024-07-01 16:05:00|311.18|311.03|311.63|311.43|311.63|311.43|311.13|311.03|92
1719850200000|2024-07-01 16:10:00|311.58|311.48|311.63|311.48|311.68|311.53|311.53|311.38|51
1719850500000|2024-07-01 16:15:00|311.58|311.43|311.73|311.58|311.73|311.58|311.58|311.43|21
1719850800000|2024-07-01 16:20:00|311.68|311.53|311.63|311.48|311.68|311.53|311.58|311.43|19
1719851100000|2024-07-01 16:25:00|311.68|311.53|311.78|311.58|311.78|311.58|311.63|311.43|15
1719851400000|2024-07-01 16:30:00|311.73|311.53|311.63|311.48|311.78|311.58|311.63|311.48|7
1719851700000|2024-07-01 16:35:00|311.68|311.53|311.68|311.53|311.68|311.53|311.63|311.53|11
1719852000000|2024-07-01 16:40:00|311.63|311.48|311.68|311.53|311.73|311.58|311.63|311.48|19
1719852300000|2024-07-01 16:45:00|311.63|311.48|311.58|311.43|311.68|311.53|311.58|311.43|5
1719852600000|2024-07-01 16:50:00|311.53|311.38|311.48|311.33|311.58|311.43|311.48|311.33|7
1719852900000|2024-07-01 16:55:00|311.53|311.38|311.58|311.38|311.58|311.38|311.48|311.33|4
1719853200000|2024-07-01 17:00:00|311.53|311.33|311.33|311.13|311.53|311.33|311.23|311.03|32
1719853500000|2024-07-01 17:05:00|311.28|311.18|311.33|311.18|311.43|311.23|311.28|311.18|2
1719853800000|2024-07-01 17:10:00|311.38|311.13|311.33|311.18|311.38|311.23|311.33|311.13|2
1719854100000|2024-07-01 17:15:00|311.38|311.23|311.43|311.23|311.43|311.28|311.33|311.18|2
1719854400000|2024-07-01 17:20:00|311.38|311.28|311.28|311.13|311.43|311.28|311.28|311.13|5
1719854700000|2024-07-01 17:25:00|311.33|311.18|311.48|311.28|311.48|311.28|311.33|311.13|1
1719855000000|2024-07-01 17:30:00|311.43|311.23|311.33|311.18|311.43|311.23|311.28|311.13|3
1719855300000|2024-07-01 17:35:00|311.38|311.13|311.38|311.18|311.43|311.23|311.28|311.13|5
1719855600000|2024-07-01 17:40:00|311.43|311.23|311.43|311.28|311.48|311.28|311.33|311.13|6
1719855900000|2024-07-01 17:45:00|311.48|311.33|311.53|311.38|311.58|311.38|311.43|311.28|20
1719856200000|2024-07-01 17:50:00|311.58|311.33|311.63|311.48|311.63|311.48|311.53|311.33|8
1719856500000|2024-07-01 17:55:00|311.58|311.43|311.63|311.48|311.63|311.48|311.53|311.38|10
1719856800000|2024-07-01 18:00:00|311.58|311.43|311.68|311.53|311.73|311.53|311.58|311.43|29
1719857100000|2024-07-01 18:05:00|311.73|311.48|311.83|311.68|311.83|311.68|311.68|311.48|9
1719857400000|2024-07-01 18:10:00|311.78|311.63|311.93|311.78|311.98|311.78|311.78|311.63|18
1719857700000|2024-07-01 18:15:00|311.98|311.83|311.93|311.73|311.98|311.83|311.88|311.73|5
1719858000000|2024-07-01 18:20:00|311.88|311.68|311.73|311.53|311.88|311.68|311.68|311.53|4
1719858300000|2024-07-01 18:25:00|311.68|311.58|311.48|311.33|311.68|311.58|311.48|311.28|17
1719858600000|2024-07-01 18:30:00|311.43|311.28|311.63|311.43|311.63|311.43|311.33|311.18|29
1719858900000|2024-07-01 18:35:00|311.58|311.48|311.73|311.53|311.78|311.58|311.58|311.43|20
1719859200000|2024-07-01 18:40:00|311.68|311.58|311.83|311.68|311.83|311.68|311.68|311.58|13
1719859500000|2024-07-01 18:45:00|311.78|311.63|311.78|311.63|311.83|311.68|311.68|311.53|13
1719859800000|2024-07-01 18:50:00|311.83|311.58|311.83|311.68|311.88|311.68|311.73|311.58|19
1719860100000|2024-07-01 18:55:00|311.88|311.63|311.83|311.68|311.88|311.68|311.73|311.58|10
1719860400000|2024-07-01 19:00:00|311.78|311.63|311.73|311.58|311.78|311.68|311.63|311.48|29
1719860700000|2024-07-01 19:05:00|311.78|311.53|311.83|311.68|311.83|311.68|311.78|311.53|10
1719861000000|2024-07-01 19:10:00|311.78|311.63|311.78|311.58|311.88|311.68|311.73|311.58|28
1719861300000|2024-07-01 19:15:00|311.83|311.63|311.68|311.53|311.83|311.63|311.68|311.48|27
1719861600000|2024-07-01 19:20:00|311.63|311.48|311.63|311.48|311.68|311.53|311.58|311.43|46
1719861900000|2024-07-01 19:25:00|311.58|311.43|311.53|311.33|311.63|311.48|311.43|311.23|1
1719862200000|2024-07-01 19:30:00|311.58|311.38|311.73|311.53|311.73|311.53|311.53|311.33|2
1719862500000|2024-07-01 19:35:00|311.68|311.58|311.53|311.33|311.73|311.58|311.53|311.33|6
1719862800000|2024-07-01 19:40:00|311.58|311.38|311.48|311.28|311.63|311.43|311.48|311.28|0
1719863100000|2024-07-01 19:45:00|311.43|311.23|311.53|311.38|311.53|311.38|311.43|311.23|4
1719863400000|2024-07-01 19:50:00|311.63|311.43|311.83|311.63|311.83|311.68|311.58|311.38|23
1719863700000|2024-07-01 19:55:00|311.88|311.68|311.98|311.83|312.03|311.88|311.73|311.58|75
1719864000000|2024-07-01 20:00:00|312.03|311.88|311.93|311.73|312.03|311.88|311.88|311.73|7
1719864300000|2024-07-01 20:05:00|311.88|311.78|311.93|311.73|311.93|311.78|311.88|311.73|0
1719864600000|2024-07-01 20:10:00|311.88|311.68|311.88|311.68|311.93|311.68|311.83|311.68|0
1719864900000|2024-07-01 20:15:00||311.73||311.68||311.73||311.68|4
1719865200000|2024-07-01 20:20:00|311.93|311.73|311.88|311.73|311.93|311.73|311.88|311.68|0
1719865500000|2024-07-01 20:25:00|311.93||311.93||311.93||311.88||0
1719865800000|2024-07-01 20:30:00|311.88|311.78|311.98|311.78|311.98|311.78|311.88|311.78|0
1719866400000|2024-07-01 20:40:00|311.93|311.83|311.98|311.78|311.98|311.83|311.88|311.73|8
1719866700000|2024-07-01 20:45:00||311.73||311.73||311.73||311.73|0
1719867000000|2024-07-01 20:50:00|312.03|311.78|311.98|311.78|312.03|311.78|311.98|311.78|0
1719867300000|2024-07-01 20:55:00|312.03|311.73|311.98|311.68|312.08|311.78|311.98|311.53|10
1719867600000|2024-07-01 21:00:00|312.03|311.48|312.08|311.08|312.08|311.48|312.03|311.08|0
1719868200000|2024-07-01 21:10:00|312.18|311.58|311.88|311.28|312.18|311.58|311.88|311.28|1
1719870600000|2024-07-01 21:50:00|311.98|311.38|311.88|311.28|311.98|311.38|311.88|311.28|0
1719871200000|2024-07-01 22:00:00|311.98|311.38|311.98|311.38|311.98|311.38|311.88|311.28|0
1719872100000|2024-07-01 22:15:00|311.88|311.28|311.98|311.38|311.98|311.38|311.88|311.28|0
1719872400000|2024-07-01 22:20:00|311.88|311.28|311.98|311.38|311.98|311.38|311.88|311.28|0
1719872700000|2024-07-01 22:25:00|311.88|311.28|311.88|311.28|311.98|311.38|311.88|311.28|0
1719874200000|2024-07-01 22:50:00|311.78|311.18|311.88|311.28|311.88|311.28|311.78|311.18|0
1719874500000|2024-07-01 22:55:00|311.78|311.18|311.88|311.28|311.88|311.28|311.78|311.18|0
1719874800000|2024-07-01 23:00:00|311.78|311.18|311.88|311.28|311.88|311.28|311.78|311.18|0
1719875100000|2024-07-01 23:05:00|311.78|311.18|311.88|311.28|311.88|311.28|311.78|311.18|0
1719875400000|2024-07-01 23:10:00|311.78|311.18|311.78|311.18|311.78|311.18|311.78|311.18|0
1719876000000|2024-07-01 23:20:00|311.88|311.28|311.78|311.18|311.88|311.28|311.78|311.18|0
1719876300000|2024-07-01 23:25:00|311.88|311.28|311.78|311.18|311.88|311.28|311.78|311.18|0
1719876900000|2024-07-01 23:35:00|311.68|311.08|311.68|311.08|311.78|311.18|311.68|311.08|0
1719877200000|2024-07-01 23:40:00|311.78|311.18|311.78|311.18|311.78|311.18|311.78|311.18|0
1719877800000|2024-07-01 23:50:00|311.88|311.28|311.88|311.28|311.88|311.28|311.88|311.28|0
1719878100000|2024-07-01 23:55:00|311.78|311.18|311.88|311.28|311.88|311.28|311.78|311.18|0
1719878700000|2024-07-02 00:05:00|311.78|311.18|311.78|311.18|311.88|311.28|311.78|311.18|0
1719879000000|2024-07-02 00:10:00|311.88|311.28|311.88|311.28|311.88|311.28|311.78|311.18|0
1719879300000|2024-07-02 00:15:00|311.78|311.18|311.68|311.08|311.88|311.28|311.58|310.98|0
1719879600000|2024-07-02 00:20:00|311.58|310.98|311.68|311.08|311.68|311.08|311.58|310.98|0
1719880200000|2024-07-02 00:30:00|311.58|311.33|311.53|311.38|312.13|311.88|311.48|311.33|559
1719880500000|2024-07-02 00:35:00|311.48|311.33|311.48|311.33|311.48|311.33|311.38|311.23|170
1719880800000|2024-07-02 00:40:00|311.43|311.28|311.58|311.43|311.58|311.43|311.43|311.28|183
1719881100000|2024-07-02 00:45:00|311.53|311.38|311.43|311.28|311.63|311.43|311.43|311.28|190
1719881400000|2024-07-02 00:50:00|311.48|311.33|311.48|311.33|311.53|311.38|311.43|311.28|142
1719881700000|2024-07-02 00:55:00|311.43|311.28|311.63|311.48|311.63|311.48|311.33|311.18|323
1719882000000|2024-07-02 01:00:00|311.68|311.53|312.88|312.73|312.93|312.73|311.68|311.53|819
1719882300000|2024-07-02 01:05:00|312.93|312.68|312.43|312.23|312.93|312.68|312.43|312.23|377
1719882600000|2024-07-02 01:10:00|312.38|312.28|312.18|312.03|312.58|312.43|311.93|311.78|401
1719882900000|2024-07-02 01:15:00|312.23|312.08|312.48|312.33|312.53|312.33|312.23|312.03|282
1719883200000|2024-07-02 01:20:00|312.53|312.38|312.68|312.53|312.83|312.68|312.53|312.38|216
1719883500000|2024-07-02 01:25:00|312.73|312.58|312.78|312.63|312.93|312.78|312.58|312.43|165
1719883800000|2024-07-02 01:30:00|312.83|312.68|313.23|313.08|313.43|313.28|312.73|312.53|367
1719884100000|2024-07-02 01:35:00|313.18|313.03|313.38|313.23|313.43|313.28|313.13|312.98|246
1719884400000|2024-07-02 01:40:00|313.33|313.18|313.53|313.38|313.63|313.48|313.33|313.18|212
1719884700000|2024-07-02 01:45:00|313.58|313.43|313.58|313.38|313.63|313.48|313.38|313.18|144
1719885000000|2024-07-02 01:50:00|313.53|313.43|313.58|313.43|313.58|313.43|313.38|313.23|151
1719885300000|2024-07-02 01:55:00|313.63|313.48|313.78|313.63|313.83|313.68|313.53|313.38|262
1719885600000|2024-07-02 02:00:00|313.83|313.68|314.03|313.88|314.03|313.88|313.78|313.63|181
1719885900000|2024-07-02 02:05:00|314.08|313.93|314.28|314.13|314.38|314.23|314.08|313.93|386
1719886200000|2024-07-02 02:10:00|314.33|314.18|314.46|314.31|314.53|314.38|314.33|314.18|124
1719886500000|2024-07-02 02:15:00|314.41|314.26|314.71|314.56|314.81|314.66|314.36|314.21|508
1719886800000|2024-07-02 02:20:00|314.76|314.61|314.66|314.51|314.86|314.71|314.61|314.46|263
1719887100000|2024-07-02 02:25:00|314.61|314.46|314.46|314.31|314.81|314.61|314.46|314.31|250
1719887400000|2024-07-02 02:30:00|314.41|314.26|314.46|314.31|314.56|314.41|314.31|314.16|141
1719887700000|2024-07-02 02:35:00|314.51|314.36|314.51|314.31|314.61|314.46|314.36|314.21|194
1719888000000|2024-07-02 02:40:00|314.56|314.36|314.41|314.26|314.61|314.46|314.36|314.21|126
1719888300000|2024-07-02 02:45:00|314.36|314.21|314.11|313.96|314.36|314.21|314.11|313.91|186
1719888600000|2024-07-02 02:50:00|314.16|313.91|314.26|314.11|314.36|314.21|314.06|313.91|164
1719888900000|2024-07-02 02:55:00|314.21|314.06|314.21|314.06|314.26|314.11|314.21|314.01|94
1719889200000|2024-07-02 03:00:00|314.26|314.11|314.36|314.21|314.46|314.31|314.26|314.11|85
1719889500000|2024-07-02 03:05:00|314.41|314.26|314.26|314.11|314.46|314.31|314.21|314.06|176
1719889800000|2024-07-02 03:10:00|314.21|314.06|314.26|314.11|314.36|314.21|314.21|314.06|153
1719890100000|2024-07-02 03:15:00|314.21|314.06|314.16|314.01|314.26|314.06|314.16|313.96|117
1719890400000|2024-07-02 03:20:00|314.11|313.96|314.11|313.96|314.26|314.11|313.96|313.81|210
1719890700000|2024-07-02 03:25:00|314.06|313.91|314.16|314.01|314.16|314.01|314.06|313.86|89
1719891000000|2024-07-02 03:30:00|314.11|313.96|314.26|314.11|314.26|314.11|314.06|313.86|135
1719891300000|2024-07-02 03:35:00|314.31|314.16|314.36|314.21|314.41|314.26|314.26|314.11|158
1719891600000|2024-07-02 03:40:00|314.41|314.16|314.46|314.31|314.46|314.31|314.36|314.16|91
1719891900000|2024-07-02 03:45:00|314.41|314.26|314.31|314.16|314.46|314.26|314.21|314.06|154
1719892200000|2024-07-02 03:50:00|314.26|314.11|314.36|314.21|314.36|314.21|314.16|314.01|108
1719892500000|2024-07-02 03:55:00|314.41|314.26|314.21|314.06|314.41|314.26|314.21|314.06|107
1719892800000|2024-07-02 04:00:00|314.16|314.01|314.16|314.01|314.26|314.11|314.16|314.01|87
1719893100000|2024-07-02 04:05:00|314.21|314.06|314.06|313.91|314.26|314.06|314.01|313.86|178
1719893400000|2024-07-02 04:10:00|314.11|313.96|314.06|313.91|314.16|314.01|314.06|313.91|100
1719893700000|2024-07-02 04:15:00|314.01|313.86|314.01|313.86|314.06|313.91|313.96|313.81|181
1719894000000|2024-07-02 04:20:00|314.06|313.91|314.11|313.96|314.16|313.96|314.06|313.91|88
1719894300000|2024-07-02 04:25:00|314.16|314.01|314.21|314.06|314.26|314.11|314.06|313.91|106
1719894600000|2024-07-02 04:30:00|314.26|314.11|314.21|314.06|314.31|314.11|314.21|314.06|76
1719894900000|2024-07-02 04:35:00|314.16|314.01|314.16|313.96|314.26|314.11|314.11|313.96|93
1719895200000|2024-07-02 04:40:00|314.11|314.01|314.26|314.11|314.26|314.11|314.11|313.96|86
1719895500000|2024-07-02 04:45:00|314.21|314.06|314.06|313.91|314.21|314.06|314.06|313.91|57
1719895800000|2024-07-02 04:50:00|314.01|313.86|314.06|313.91|314.11|313.91|313.91|313.76|149
1719896100000|2024-07-02 04:55:00|314.01|313.86|314.06|313.91|314.06|313.91|314.01|313.86|70
1719896400000|2024-07-02 05:00:00|314.01|313.86|314.31|314.16|314.36|314.21|314.01|313.86|270
1719896700000|2024-07-02 05:05:00|314.26|314.11|314.26|314.11|314.31|314.16|314.16|314.01|82
1719897000000|2024-07-02 05:10:00|314.31|314.06|314.36|314.21|314.36|314.21|314.31|314.06|69
1719897300000|2024-07-02 05:15:00|314.31|314.16|314.56|314.36|314.71|314.56|314.31|314.16|169
1719897600000|2024-07-02 05:20:00|314.61|314.41|314.71|314.56|314.81|314.66|314.61|314.41|197
1719897900000|2024-07-02 05:25:00|314.76|314.61|314.86|314.71|314.86|314.71|314.76|314.61|68
1719898200000|2024-07-02 05:30:00|314.91|314.76|315.01|314.86|315.01|314.86|314.76|314.61|114
1719898500000|2024-07-02 05:35:00|315.06|314.91|315.06|314.91|315.11|314.96|315.01|314.86|124
1719898800000|2024-07-02 05:40:00|315.11|314.96|315.21|315.06|315.21|315.06|315.11|314.96|76
1719899100000|2024-07-02 05:45:00|315.26|315.11|315.21|315.06|315.36|315.16|315.21|315.06|103
1719899400000|2024-07-02 05:50:00|315.26|315.11|315.16|315.01|315.26|315.11|315.16|315.01|60
1719899700000|2024-07-02 05:55:00|315.11|314.96|315.21|315.06|315.26|315.11|315.11|314.96|90
1719900000000|2024-07-02 06:00:00|315.26|315.11|315.36|315.21|315.56|315.41|315.26|315.11|203
1719900300000|2024-07-02 06:05:00|315.31|315.16|315.21|315.06|315.46|315.31|315.21|315.06|203
1719900600000|2024-07-02 06:10:00|315.16|315.01|315.31|315.16|315.36|315.21|315.16|315.01|118
1719900900000|2024-07-02 06:15:00|315.26|315.11|315.06|314.91|315.31|315.16|315.06|314.91|124
1719901200000|2024-07-02 06:20:00|315.11|315.01|315.11|314.96|315.21|315.06|315.06|314.86|147
1719901500000|2024-07-02 06:25:00|315.16|315.01|315.11|314.96|315.16|315.01|315.11|314.96|52
1719901800000|2024-07-02 06:30:00|315.06|314.91|315.01|314.86|315.11|314.96|315.01|314.81|114
1719902100000|2024-07-02 06:35:00|315.06|314.91|314.96|314.81|315.06|314.91|314.96|314.81|95
1719902400000|2024-07-02 06:40:00|314.91|314.76|315.06|314.91|315.06|314.91|314.86|314.71|197
1719902700000|2024-07-02 06:45:00|315.01|314.86|315.01|314.86|315.01|314.91|314.96|314.81|105
1719903000000|2024-07-02 06:50:00|315.06|314.81|314.96|314.81|315.06|314.86|314.96|314.76|82
1719903300000|2024-07-02 06:55:00|315.01|314.86|314.81|314.66|315.01|314.86|314.81|314.66|131
1719903600000|2024-07-02 07:00:00|314.76|314.61|314.76|314.61|314.81|314.66|314.66|314.51|280
1719903900000|2024-07-02 07:05:00|314.71|314.56|314.71|314.56|314.71|314.61|314.66|314.51|106
1719904200000|2024-07-02 07:10:00|314.76|314.61|314.66|314.51|314.86|314.71|314.66|314.46|222
1719904500000|2024-07-02 07:15:00|314.71|314.56|314.61|314.46|314.71|314.56|314.61|314.46|76
1719904800000|2024-07-02 07:20:00|314.56|314.41|314.46|314.31|314.61|314.41|314.46|314.31|230
1719905100000|2024-07-02 07:25:00|314.41|314.26|314.41|314.26|314.51|314.36|314.36|314.21|681
1719905400000|2024-07-02 07:30:00|314.46|314.31|314.51|314.36|314.56|314.36|314.31|314.16|451
1719905700000|2024-07-02 07:35:00|314.56|314.41|314.51|314.36|314.56|314.41|314.51|314.31|163
1719906000000|2024-07-02 07:40:00|314.56|314.31|314.56|314.41|314.56|314.41|314.46|314.26|262
1719906300000|2024-07-02 07:45:00|314.61|314.46|314.56|314.41|314.61|314.46|314.51|314.36|224
1719906600000|2024-07-02 07:50:00|314.61|314.46|314.71|314.56|314.81|314.66|314.56|314.41|285
1719906900000|2024-07-02 07:55:00|314.76|314.61|314.86|314.71|314.91|314.76|314.76|314.61|143
1719907200000|2024-07-02 08:00:00|314.81|314.66|314.61|314.46|314.86|314.71|314.61|314.46|174
1719907500000|2024-07-02 08:05:00|314.66|314.51|314.71|314.56|314.81|314.66|314.61|314.46|424
1719907800000|2024-07-02 08:10:00|314.66|314.51|314.76|314.61|314.76|314.61|314.66|314.51|148
1719908100000|2024-07-02 08:15:00|314.71|314.56|314.81|314.66|314.81|314.66|314.71|314.56|187
1719908400000|2024-07-02 08:20:00|314.86|314.61|314.66|314.46|314.86|314.71|314.61|314.46|190
1719908700000|2024-07-02 08:25:00|314.61|314.51|314.66|314.51|314.71|314.56|314.56|314.41|259
1719909000000|2024-07-02 08:30:00|314.61|314.46|314.76|314.61|314.76|314.61|314.61|314.46|158
1719909300000|2024-07-02 08:35:00|314.71|314.56|314.71|314.56|314.71|314.56|314.66|314.51|165
1719909600000|2024-07-02 08:40:00|314.76|314.61|314.61|314.46|314.76|314.61|314.61|314.46|214
1719909900000|2024-07-02 08:45:00|314.66|314.51|314.66|314.51|314.71|314.56|314.66|314.46|407
1719910200000|2024-07-02 08:50:00|314.71|314.56|314.76|314.61|314.81|314.66|314.66|314.51|323
1719910500000|2024-07-02 08:55:00|314.81|314.66|314.66|314.51|314.81|314.66|314.66|314.51|469
1719910800000|2024-07-02 09:00:00|314.71|314.56|314.71|314.56|314.81|314.66|314.66|314.51|882
1719911100000|2024-07-02 09:05:00|314.66|314.51|314.76|314.61|314.81|314.66|314.66|314.46|407
1719911400000|2024-07-02 09:10:00|314.71|314.56|314.51|314.31|314.76|314.61|314.46|314.31|154
1719911700000|2024-07-02 09:15:00|314.46|314.36|314.51|314.31|314.61|314.41|314.41|314.26|212
1719912000000|2024-07-02 09:20:00|314.71|314.11|314.51|313.91|314.71|314.11|314.51|313.91|0
1719912300000|2024-07-02 09:25:00|314.61|314.01|314.71|314.11|314.71|314.11|314.51|313.91|12
1719912600000|2024-07-02 09:30:00|314.61|314.01|314.51|313.91|314.61|314.01|314.51|313.91|0
1719912900000|2024-07-02 09:35:00|314.61|314.01|314.51|313.91|314.61|314.01|314.51|313.91|0
1719913200000|2024-07-02 09:40:00|314.61|314.01|314.51|313.91|314.61|314.01|314.51|313.91|0
1719913500000|2024-07-02 09:45:00|314.61|314.01|314.61|314.01|314.61|314.01|314.51|313.91|0
1719913800000|2024-07-02 09:50:00|314.46|314.31|314.51|314.36|314.51|314.36|314.46|314.26|50
1719914100000|2024-07-02 09:55:00|314.56|314.41|314.51|314.36|314.56|314.41|314.51|314.31|27
1719914400000|2024-07-02 10:00:00|314.56|314.41|314.46|314.26|314.56|314.41|314.46|314.26|20
1719914700000|2024-07-02 10:05:00|314.41|314.31|314.41|314.21|314.46|314.31|314.41|314.21|4
1719915000000|2024-07-02 10:10:00|314.46|314.26|314.46|314.26|314.46|314.31|314.41|314.21|22
1719915300000|2024-07-02 10:15:00|314.41|314.31|314.46|314.31|314.46|314.31|314.36|314.21|20
1719915600000|2024-07-02 10:20:00|314.51|314.26|314.46|314.31|314.56|314.36|314.46|314.26|21
1719915900000|2024-07-02 10:25:00|314.51|314.36|314.51|314.36|314.51|314.36|314.46|314.26|15
1719916200000|2024-07-02 10:30:00|314.46|314.31|314.51|314.36|314.51|314.36|314.46|314.26|33
1719916500000|2024-07-02 10:35:00|314.56|314.41|314.41|314.26|314.56|314.41|314.41|314.26|22
1719916800000|2024-07-02 10:40:00|314.46|314.31|314.51|314.36|314.51|314.36|314.41|314.26|23
1719917100000|2024-07-02 10:45:00|314.46|314.31|314.41|314.26|314.51|314.36|314.41|314.26|16
1719917400000|2024-07-02 10:50:00|314.46|314.31|314.46|314.26|314.56|314.36|314.41|314.26|9
1719917700000|2024-07-02 10:55:00|314.41|314.31|314.51|314.36|314.51|314.36|314.41|314.26|9
1719918000000|2024-07-02 11:00:00|314.46|314.31|314.51|314.36|314.51|314.36|314.46|314.31|9
1719918300000|2024-07-02 11:05:00|314.46|314.31|314.41|314.26|314.51|314.31|314.41|314.26|4
1719918600000|2024-07-02 11:10:00|314.46|314.31|314.41|314.26|314.46|314.31|314.36|314.21|19
1719918900000|2024-07-02 11:15:00|314.46|314.21|314.46|314.31|314.46|314.31|314.36|314.21|20
1719919200000|2024-07-02 11:20:00|314.41|314.26|314.51|314.36|314.51|314.36|314.41|314.26|38
1719919500000|2024-07-02 11:25:00|314.46|314.31|314.46|314.31|314.51|314.31|314.41|314.26|2
1719919800000|2024-07-02 11:30:00|314.51|314.36|314.46|314.31|314.51|314.36|314.41|314.26|29
1719920100000|2024-07-02 11:35:00|314.51|314.36|314.46|314.31|314.51|314.36|314.46|314.26|14
1719920400000|2024-07-02 11:40:00|314.51|314.36|314.46|314.31|314.51|314.36|314.46|314.26|33
1719920700000|2024-07-02 11:45:00|314.51|314.36|314.46|314.31|314.56|314.41|314.46|314.31|56
1719921000000|2024-07-02 11:50:00|314.51|314.36|314.36|314.21|314.51|314.36|314.31|314.16|68
1719921300000|2024-07-02 11:55:00|314.41|314.26|314.51|314.36|314.51|314.36|314.41|314.26|23
1719921600000|2024-07-02 12:00:00|314.56|314.41|314.51|314.31|314.56|314.41|314.46|314.31|49
1719921900000|2024-07-02 12:05:00|314.46|314.36|314.56|314.41|314.61|314.46|314.46|314.31|49
1719922200000|2024-07-02 12:10:00|314.51|314.36|314.51|314.36|314.51|314.41|314.46|314.26|29
1719922500000|2024-07-02 12:15:00|314.46|314.31|314.51|314.31|314.51|314.36|314.46|314.31|44
1719922800000|2024-07-02 12:20:00|314.46|314.26|314.46|314.31|314.51|314.36|314.41|314.26|18
1719923100000|2024-07-02 12:25:00|314.51|314.26|314.46|314.31|314.51|314.36|314.46|314.26|42
1719923400000|2024-07-02 12:30:00|314.51|314.36|314.41|314.26|314.51|314.36|314.41|314.26|42
1719923700000|2024-07-02 12:35:00|314.36|314.21|314.46|314.31|314.51|314.36|314.36|314.21|29
1719924000000|2024-07-02 12:40:00|314.51|314.36|314.36|314.21|314.51|314.36|314.31|314.16|43
1719924300000|2024-07-02 12:45:00|314.41|314.26|314.41|314.21|314.46|314.31|314.41|314.21|23
1719924600000|2024-07-02 12:50:00|314.46|314.26|314.41|314.26|314.46|314.31|314.36|314.16|25
1719924900000|2024-07-02 12:55:00|314.46|314.31|314.46|314.31|314.46|314.31|314.41|314.26|11
1719925200000|2024-07-02 13:00:00|314.51|314.36|314.61|314.41|314.66|314.51|314.51|314.31|190
1719925500000|2024-07-02 13:05:00|314.56|314.46|314.66|314.51|314.71|314.51|314.56|314.41|22
1719925800000|2024-07-02 13:10:00|314.71|314.56|314.96|314.81|314.96|314.81|314.66|314.56|123
1719926100000|2024-07-02 13:15:00|315.01|314.86|315.11|314.91|315.16|314.96|314.96|314.76|43
1719926400000|2024-07-02 13:20:00|315.16|314.96|315.26|315.06|315.26|315.06|315.11|314.91|24
1719926700000|2024-07-02 13:25:00|315.21|315.11|315.31|315.11|315.36|315.21|315.21|315.01|109
1719927000000|2024-07-02 13:30:00|315.26|315.06|315.21|315.01|315.31|315.06|314.81|314.66|154
1719927300000|2024-07-02 13:35:00|315.16|314.96|314.96|314.81|315.41|315.26|314.91|314.71|208
1719927600000|2024-07-02 13:40:00|315.01|314.86|315.06|314.91|315.26|315.11|314.91|314.71|101
1719927900000|2024-07-02 13:45:00|315.11|314.96|315.26|315.11|315.36|315.21|315.01|314.86|134
1719928200000|2024-07-02 13:50:00|315.21|315.06|315.26|315.06|315.36|315.16|315.01|314.81|158
1719928500000|2024-07-02 13:55:00|315.31|315.11|315.16|315.01|315.31|315.11|315.01|314.86|92
1719928800000|2024-07-02 14:00:00|315.31|315.11|315.36|315.16|315.41|315.16|314.96|314.71|56
1719929100000|2024-07-02 14:05:00|315.41|315.21|315.46|315.31|315.56|315.36|315.36|315.21|60
1719929400000|2024-07-02 14:10:00|315.41|315.26|315.41|315.21|315.51|315.31|315.21|315.06|145
1719929700000|2024-07-02 14:15:00|315.36|315.16|315.56|315.41|315.56|315.41|315.26|315.11|50
1719930000000|2024-07-02 14:20:00|315.51|315.36|315.41|315.26|315.66|315.51|315.41|315.21|63
1719930300000|2024-07-02 14:25:00|315.46|315.31|315.81|315.61|315.81|315.66|315.46|315.31|59
1719930600000|2024-07-02 14:30:00|315.86|315.66|315.61|315.46|315.86|315.71|315.56|315.41|69
1719930900000|2024-07-02 14:35:00|315.66|315.41|315.51|315.31|315.66|315.46|315.36|315.21|35
1719931200000|2024-07-02 14:40:00|315.46|315.36|315.21|315.06|315.51|315.36|315.16|315.01|85
1719931500000|2024-07-02 14:45:00|315.26|315.01|315.36|315.21|315.41|315.21|315.16|315.01|27
1719931800000|2024-07-02 14:50:00|315.41|315.26|315.41|315.26|315.46|315.31|315.26|315.06|20
1719932100000|2024-07-02 14:55:00|315.46|315.31|315.61|315.46|315.66|315.51|315.46|315.31|30
1719932400000|2024-07-02 15:00:00|315.56|315.41|315.66|315.51|315.71|315.56|315.51|315.36|24
1719932700000|2024-07-02 15:05:00|315.71|315.56|315.71|315.56|315.76|315.61|315.71|315.51|19
1719933000000|2024-07-02 15:10:00|315.66|315.51|315.76|315.61|315.76|315.61|315.61|315.46|15
1719933300000|2024-07-02 15:15:00|315.81|315.66|315.81|315.66|315.86|315.71|315.71|315.56|14
1719933600000|2024-07-02 15:20:00|315.76|315.61|315.81|315.66|315.81|315.66|315.71|315.56|33
1719933900000|2024-07-02 15:25:00|315.76|315.61|316.06|315.91|316.06|315.91|315.76|315.61|79
1719934200000|2024-07-02 15:30:00|316.11|315.96|316.21|316.06|316.26|316.11|316.11|315.96|76
1719934500000|2024-07-02 15:35:00|316.26|316.01|316.16|316.01|316.26|316.11|316.16|316.01|64
1719934800000|2024-07-02 15:40:00|316.21|316.06|316.21|316.06|316.31|316.11|316.21|316.01|66
1719935100000|2024-07-02 15:45:00|316.16|316.01|316.16|316.01|316.21|316.06|316.06|315.91|43
1719935400000|2024-07-02 15:50:00|316.21|315.96|316.11|315.91|316.21|316.06|316.11|315.91|20
1719935700000|2024-07-02 15:55:00|316.06|315.86|316.06|315.86|316.11|315.96|316.01|315.86|9
1719936000000|2024-07-02 16:00:00|316.11|315.91|316.01|315.81|316.11|315.96|315.96|315.76|10
1719936300000|2024-07-02 16:05:00|315.96|315.76|316.01|315.81|316.06|315.86|315.91|315.71|8
1719936600000|2024-07-02 16:10:00|315.96|315.76|316.06|315.91|316.06|315.91|315.91|315.76|1
1719936900000|2024-07-02 16:15:00|316.11|315.96|316.11|315.96|316.16|316.01|316.06|315.91|21
1719937200000|2024-07-02 16:20:00|316.16|315.91|316.16|316.01|316.21|316.06|316.11|315.91|12
1719937500000|2024-07-02 16:25:00|316.21|316.06|316.21|316.06|316.26|316.11|316.16|316.01|16
1719937800000|2024-07-02 16:30:00|316.26|316.01|316.21|316.01|316.26|316.06|316.16|316.01|4
1719938100000|2024-07-02 16:35:00|316.16|316.06|316.16|315.96|316.26|316.11|316.16|315.96|16
1719938400000|2024-07-02 16:40:00|316.11|316.01|316.16|316.01|316.16|316.01|316.06|315.91|36
1719938700000|2024-07-02 16:45:00|316.21|315.96|316.11|315.96|316.21|316.01|316.11|315.96|15
1719939000000|2024-07-02 16:50:00|316.16|315.91|316.11|315.96|316.16|315.96|316.01|315.86|34
1719939300000|2024-07-02 16:55:00|316.06|315.91|316.11|315.96|316.16|316.01|316.06|315.91|13
1719939600000|2024-07-02 17:00:00|316.06|315.91|316.01|315.81|316.06|315.96|315.96|315.76|62
1719939900000|2024-07-02 17:05:00|316.06|315.86|316.21|316.01|316.21|316.01|316.06|315.86|25
1719940200000|2024-07-02 17:10:00|316.26|316.06|316.26|316.06|316.26|316.11|316.21|316.01|5
1719940500000|2024-07-02 17:15:00|316.31|316.11|316.31|316.16|316.31|316.16|316.26|316.06|6
1719940800000|2024-07-02 17:20:00|316.26|316.11|316.31|316.11|316.31|316.16|316.26|316.06|7
1719941100000|2024-07-02 17:25:00|316.26|316.06|316.26|316.06|316.31|316.16|316.26|316.06|5
1719941400000|2024-07-02 17:30:00|316.31|316.11|316.36|316.16|316.36|316.21|316.21|316.06|28
1719941700000|2024-07-02 17:35:00|316.31|316.11|316.36|316.21|316.36|316.21|316.26|316.11|15
1719942000000|2024-07-02 17:40:00|316.31|316.16|316.31|316.16|316.36|316.21|316.31|316.11|9
1719942300000|2024-07-02 17:45:00|316.26|316.11|316.31|316.16|316.36|316.21|316.26|316.11|8
1719942600000|2024-07-02 17:50:00|316.36|316.21|316.41|316.21|316.41|316.26|316.31|316.16|8
1719942900000|2024-07-02 17:55:00|316.36|316.26|316.36|316.21|316.41|316.26|316.36|316.21|18
1719943200000|2024-07-02 18:00:00|316.41|316.26|316.46|316.26|316.46|316.31|316.36|316.21|6
1719943500000|2024-07-02 18:05:00|316.51|316.31|316.56|316.41|316.56|316.41|316.46|316.31|19
1719943800000|2024-07-02 18:10:00|316.61|316.46|316.61|316.46|316.61|316.46|316.56|316.41|17
1719944100000|2024-07-02 18:15:00|316.66|316.51|316.66|316.51|316.66|316.51|316.61|316.46|23
1719944400000|2024-07-02 18:20:00|316.61|316.46|316.76|316.61|316.76|316.61|316.61|316.46|32
1719944700000|2024-07-02 18:25:00|316.71|316.56|316.66|316.51|316.71|316.61|316.66|316.51|10
1719945000000|2024-07-02 18:30:00|316.61|316.46|316.66|316.46|316.71|316.56|316.61|316.46|9
1719945300000|2024-07-02 18:35:00|316.71|316.51|316.71|316.56|316.76|316.61|316.71|316.51|15
1719945600000|2024-07-02 18:40:00|316.76|316.61|316.86|316.71|316.91|316.76|316.76|316.61|33
1719945900000|2024-07-02 18:45:00|316.91|316.76|316.91|316.76|316.96|316.81|316.86|316.71|14
1719946200000|2024-07-02 18:50:00|316.96|316.81|316.96|316.81|317.01|316.86|316.91|316.76|19
1719946500000|2024-07-02 18:55:00|317.01|316.86|316.96|316.81|317.01|316.86|316.96|316.81|33
1719946800000|2024-07-02 19:00:00|316.91|316.76|317.06|316.86|317.06|316.91|316.91|316.76|50
1719947100000|2024-07-02 19:05:00|317.01|316.91|317.01|316.86|317.06|316.91|317.01|316.86|29
1719947400000|2024-07-02 19:10:00|317.06|316.91|317.06|316.91|317.06|316.91|317.01|316.86|6
1719947700000|2024-07-02 19:15:00|317.01|316.86|317.06|316.91|317.06|316.91|317.01|316.86|8
1719948000000|2024-07-02 19:20:00|317.11|316.96|317.11|316.96|317.11|316.96|317.06|316.91|17
1719948300000|2024-07-02 19:25:00|317.06|316.91|317.11|316.96|317.16|317.01|317.06|316.86|56
1719948600000|2024-07-02 19:30:00|317.16|317.01|317.16|317.01|317.21|317.06|317.11|316.91|92
1719948900000|2024-07-02 19:35:00|317.21|316.96|317.11|316.91|317.21|317.01|317.11|316.91|15
1719949200000|2024-07-02 19:40:00|317.06|316.96|317.16|316.96|317.16|317.01|316.96|316.81|35
1719949500000|2024-07-02 19:45:00|317.21|317.01|317.21|317.01|317.31|317.11|317.16|317.01|33
1719949800000|2024-07-02 19:50:00|317.16|317.06|317.16|317.01|317.31|317.11|317.16|316.96|37
1719950100000|2024-07-02 19:55:00|317.11|316.96|317.21|317.06|317.31|317.16|317.11|316.91|56
1719950400000|2024-07-02 20:00:00|317.16|317.01|317.26|317.06|317.36|317.21|317.16|317.01|43
1719950700000|2024-07-02 20:05:00|317.31|317.11|317.21|317.06|317.31|317.11|317.21|317.06|9
1719951000000|2024-07-02 20:10:00|317.26|317.11|317.31|317.16|317.31|317.16|317.26|317.06|3
1719951300000|2024-07-02 20:15:00|317.26|317.11|317.31|317.11|317.31|317.16|317.26|317.11|1
1719951600000|2024-07-02 20:20:00||317.16||317.16||317.16||317.11|2
1719952200000|2024-07-02 20:30:00|||||||||3
1719952500000|2024-07-02 20:35:00|317.21|317.11|317.21|317.06|317.21|317.11|317.21|317.06|6
1719952800000|2024-07-02 20:40:00|317.16|317.01|317.16|316.96|317.16|317.06|317.11|316.86|7
1719953100000|2024-07-02 20:45:00|317.21|316.91|317.21|316.91|317.21|316.91|317.16|316.91|0
1719953400000|2024-07-02 20:50:00|317.26|316.86|317.31|317.01|317.31|317.01|317.26|316.86|1
1719953700000|2024-07-02 20:55:00|317.36|316.96|317.31|316.76|317.36|316.96|317.31|316.76|9
1719954000000|2024-07-02 21:00:00|317.36|316.66|317.36|316.06|317.36|316.66|317.36|316.06|0
1719954300000|2024-07-02 21:05:00|317.31||317.36||317.36||317.31||0
1719954600000|2024-07-02 21:10:00|317.01|316.41|317.01|316.41|317.01|316.41|317.01|316.41|0
1719957600000|2024-07-02 22:00:00|316.91|316.31|316.91|316.31|317.01|316.41|316.91|316.31|0
1719957900000|2024-07-02 22:05:00|317.01|316.41|317.01|316.41|317.01|316.41|317.01|316.41|0
1719958800000|2024-07-02 22:20:00|317.11|316.51|317.11|316.51|317.11|316.51|317.11|316.51|0
1719959100000|2024-07-02 22:25:00|317.01|316.41|317.11|316.51|317.11|316.51|317.01|316.41|0
1719962100000|2024-07-02 23:15:00|317.01|316.41|317.01|316.41|317.11|316.51|317.01|316.41|0
1719963900000|2024-07-02 23:45:00|316.91|316.31|316.91|316.31|317.01|316.41|316.91|316.31|0
1719964200000|2024-07-02 23:50:00|317.01|316.41|317.01|316.41|317.01|316.41|317.01|316.41|0
1719966600000|2024-07-03 00:30:00|317.41|316.91|318.51|318.36|318.66|318.46|317.26|316.91|961
1719966900000|2024-07-03 00:35:00|318.61|318.31|318.56|318.41|318.61|318.41|318.51|318.31|344
1719967200000|2024-07-03 00:40:00|318.51|318.36|318.66|318.51|318.66|318.51|318.51|318.36|457
1719967500000|2024-07-03 00:45:00|318.71|318.56|318.86|318.71|318.91|318.76|318.61|318.46|616
1719967800000|2024-07-03 00:50:00|318.81|318.66|319.01|318.81|319.01|318.81|318.71|318.56|592
1719968100000|2024-07-03 00:55:00|318.96|318.86|318.91|318.71|319.56|319.41|318.71|318.51|949
1719968400000|2024-07-03 01:00:00|318.81|318.66|319.76|319.61|320.16|320.01|318.66|318.46|1413
1719968700000|2024-07-03 01:05:00|319.86|319.66|320.86|320.71|320.86|320.71|319.51|319.31|844
1719969000000|2024-07-03 01:10:00|320.81|320.66|320.16|320.01|320.81|320.66|319.81|319.61|729
1719969300000|2024-07-03 01:15:00|320.21|320.06|320.56|320.41|320.61|320.46|320.01|319.86|354
1719969600000|2024-07-03 01:20:00|320.51|320.36|320.51|320.36|320.56|320.41|320.11|319.96|302
1719969900000|2024-07-03 01:25:00|320.46|320.31|320.56|320.36|320.71|320.51|320.46|320.31|265
1719970200000|2024-07-03 01:30:00|320.51|320.31|320.66|320.51|320.71|320.56|320.36|320.16|422
1719970500000|2024-07-03 01:35:00|320.61|320.46|320.46|320.31|320.61|320.51|320.36|320.21|294
1719970800000|2024-07-03 01:40:00|320.41|320.26|320.51|320.36|320.56|320.41|320.26|320.06|392
1719971100000|2024-07-03 01:45:00|320.46|320.26|320.21|320.06|320.61|320.41|320.11|319.96|385
1719971400000|2024-07-03 01:50:00|320.16|320.01|320.36|320.21|320.46|320.26|320.06|319.86|318
1719971700000|2024-07-03 01:55:00|320.31|320.16|320.36|320.21|320.41|320.26|320.21|320.06|240
1719972000000|2024-07-03 02:00:00|320.41|320.26|320.86|320.71|320.86|320.71|320.41|320.26|540
1719972300000|2024-07-03 02:05:00|320.81|320.66|321.01|320.86|321.06|320.91|320.76|320.61|417
1719972600000|2024-07-03 02:10:00|320.96|320.81|321.06|320.91|321.06|320.91|320.91|320.76|256
1719972900000|2024-07-03 02:15:00|321.11|320.96|320.86|320.71|321.51|321.36|320.76|320.61|1037
1719973200000|2024-07-03 02:20:00|320.91|320.76|321.21|321.06|321.26|321.11|320.91|320.76|306
1719973500000|2024-07-03 02:25:00|321.16|321.01|321.11|320.96|321.41|321.26|321.11|320.96|342
1719973800000|2024-07-03 02:30:00|321.06|320.91|321.11|320.96|321.21|321.06|321.06|320.86|377
1719974100000|2024-07-03 02:35:00|321.06|320.91|320.71|320.51|321.16|321.01|320.71|320.51|450
1719974400000|2024-07-03 02:40:00|320.66|320.46|320.81|320.66|320.81|320.66|320.56|320.41|256
1719974700000|2024-07-03 02:45:00|320.91|320.71|321.41|321.26|321.46|321.31|320.91|320.71|462
1719975000000|2024-07-03 02:50:00|321.36|321.21|321.76|321.61|321.76|321.61|321.31|321.16|522
1719975300000|2024-07-03 02:55:00|321.81|321.66|322.16|322.01|322.31|322.11|321.81|321.61|579
1719975600000|2024-07-03 03:00:00|322.11|321.96|321.86|321.71|322.11|321.96|321.81|321.61|244
1719975900000|2024-07-03 03:05:00|321.91|321.76|321.56|321.41|321.91|321.76|321.56|321.41|449
1719976200000|2024-07-03 03:10:00|321.51|321.36|321.61|321.46|321.61|321.46|321.46|321.26|200
1719976500000|2024-07-03 03:15:00|321.56|321.41|321.56|321.36|321.81|321.61|321.51|321.36|243
1719976800000|2024-07-03 03:20:00|321.61|321.41|321.46|321.31|321.76|321.61|321.36|321.21|208
1719977100000|2024-07-03 03:25:00|321.41|321.26|321.51|321.36|321.56|321.41|321.41|321.26|164
1719977400000|2024-07-03 03:30:00|321.61|321.46|321.61|321.46|321.71|321.51|321.51|321.36|262
1719977700000|2024-07-03 03:35:00|321.66|321.51|321.46|321.31|321.81|321.66|321.41|321.26|221
1719978000000|2024-07-03 03:40:00|321.41|321.26|321.61|321.46|321.66|321.46|321.36|321.21|159
1719978300000|2024-07-03 03:45:00|321.56|321.41|321.31|321.16|321.76|321.61|321.31|321.16|216
1719978600000|2024-07-03 03:50:00|321.36|321.21|321.46|321.31|321.61|321.41|321.31|321.16|222
1719978900000|2024-07-03 03:55:00|321.41|321.26|321.21|321.01|321.41|321.26|321.16|321.01|172
1719979200000|2024-07-03 04:00:00|321.16|321.06|321.01|320.86|321.31|321.11|321.01|320.86|180
1719979500000|2024-07-03 04:05:00|320.96|320.81|320.96|320.81|321.16|321.01|320.86|320.71|184
1719979800000|2024-07-03 04:10:00|321.01|320.86|321.11|320.96|321.21|321.06|321.01|320.81|147
1719980100000|2024-07-03 04:15:00|321.06|320.91|321.11|320.96|321.16|320.96|320.96|320.81|181
1719980400000|2024-07-03 04:20:00|321.16|321.01|321.06|320.91|321.16|321.01|320.96|320.81|128
1719980700000|2024-07-03 04:25:00|321.01|320.86|321.06|320.91|321.06|320.91|321.01|320.86|49
1719981000000|2024-07-03 04:30:00|321.01|320.86|320.86|320.71|321.11|320.96|320.76|320.56|199
1719981300000|2024-07-03 04:35:00|320.81|320.66|320.91|320.71|321.01|320.86|320.81|320.66|254
1719981600000|2024-07-03 04:40:00|320.86|320.76|320.87|320.72|320.96|320.81|320.86|320.71|100
1719981900000|2024-07-03 04:45:00|320.92|320.82|320.87|320.72|320.97|320.82|320.82|320.67|148
1719982200000|2024-07-03 04:50:00|320.92|320.77|320.87|320.72|320.97|320.82|320.82|320.67|111
1719982500000|2024-07-03 04:55:00|320.97|320.77|320.92|320.77|320.97|320.82|320.77|320.62|156
1719982800000|2024-07-03 05:00:00|320.87|320.72|320.77|320.62|321.07|320.87|320.77|320.62|201
1719983100000|2024-07-03 05:05:00|320.82|320.67|321.02|320.87|321.02|320.87|320.77|320.62|130
1719983400000|2024-07-03 05:10:00|321.07|320.92|320.87|320.72|321.07|320.92|320.87|320.72|171
1719983700000|2024-07-03 05:15:00|320.82|320.67|320.87|320.72|320.97|320.82|320.82|320.67|160
1719984000000|2024-07-03 05:20:00|320.92|320.77|320.87|320.72|320.97|320.82|320.87|320.72|166
1719984300000|2024-07-03 05:25:00|320.82|320.67|320.57|320.42|320.82|320.67|320.52|320.37|341
1719984600000|2024-07-03 05:30:00|320.52|320.37|320.57|320.42|320.67|320.52|320.52|320.37|118
1719984900000|2024-07-03 05:35:00|320.62|320.47|320.77|320.62|320.82|320.67|320.62|320.47|148
1719985200000|2024-07-03 05:40:00|320.72|320.57|320.77|320.62|320.82|320.62|320.67|320.52|137
1719985500000|2024-07-03 05:45:00|320.72|320.57|320.72|320.57|320.77|320.62|320.72|320.57|81
1719985800000|2024-07-03 05:50:00|320.77|320.62|320.67|320.52|320.77|320.62|320.67|320.52|70
1719986100000|2024-07-03 05:55:00|320.72|320.57|320.92|320.77|320.97|320.82|320.72|320.57|202
1719986400000|2024-07-03 06:00:00|320.97|320.82|320.97|320.82|321.22|321.07|320.97|320.82|352
1719986700000|2024-07-03 06:05:00|321.02|320.87|320.82|320.67|321.02|320.87|320.82|320.62|156
1719987000000|2024-07-03 06:10:00|320.77|320.62|320.72|320.57|320.82|320.67|320.67|320.52|166
1719987300000|2024-07-03 06:15:00|320.67|320.52|320.72|320.57|320.77|320.62|320.67|320.52|110
1719987600000|2024-07-03 06:20:00|320.77|320.62|320.57|320.42|320.77|320.62|320.57|320.42|166
1719987900000|2024-07-03 06:25:00|320.62|320.47|320.67|320.52|320.67|320.52|320.62|320.47|90
1719988200000|2024-07-03 06:30:00|320.72|320.47|320.72|320.57|320.72|320.57|320.72|320.47|135
1719988500000|2024-07-03 06:35:00|320.77|320.62|320.87|320.72|320.87|320.72|320.72|320.57|137
1719988800000|2024-07-03 06:40:00|320.92|320.77|320.92|320.77|321.02|320.87|320.92|320.77|112
1719989100000|2024-07-03 06:45:00|320.97|320.82|320.97|320.82|320.97|320.82|320.92|320.77|114
1719989400000|2024-07-03 06:50:00|321.02|320.77|321.07|320.92|321.07|320.92|321.02|320.77|118
1719989700000|2024-07-03 06:55:00|321.02|320.87|321.07|320.92|321.07|320.92|321.02|320.87|96
1719990000000|2024-07-03 07:00:00|321.12|320.97|321.07|320.92|321.17|321.02|321.02|320.87|277
1719990300000|2024-07-03 07:05:00|321.02|320.87|320.97|320.82|321.12|320.97|320.92|320.77|198
1719990600000|2024-07-03 07:10:00|321.02|320.87|321.07|320.92|321.07|320.92|320.97|320.82|160
1719990900000|2024-07-03 07:15:00|321.12|320.97|321.27|321.12|321.27|321.12|321.12|320.97|189
1719991200000|2024-07-03 07:20:00|321.32|321.17|321.32|321.17|321.42|321.27|321.27|321.12|267
1719991500000|2024-07-03 07:25:00|321.37|321.22|321.37|321.22|321.47|321.32|321.37|321.22|226
1719991800000|2024-07-03 07:30:00|321.32|321.17|321.32|321.17|321.37|321.22|321.32|321.17|142
1719992100000|2024-07-03 07:35:00|321.37|321.22|321.42|321.27|321.42|321.27|321.27|321.12|251
1719992400000|2024-07-03 07:40:00|321.37|321.22|321.32|321.17|321.42|321.27|321.32|321.17|157
1719992700000|2024-07-03 07:45:00|321.27|321.12|321.17|321.02|321.27|321.12|321.17|321.02|188
1719993000000|2024-07-03 07:50:00|321.22|321.07|321.17|321.02|321.22|321.07|321.12|320.97|115
1719993300000|2024-07-03 07:55:00|321.22|321.07|321.22|321.07|321.22|321.07|321.22|321.02|104
1719993600000|2024-07-03 08:00:00|321.17|321.02|321.02|320.87|321.17|321.07|321.02|320.82|196
1719993900000|2024-07-03 08:05:00|321.07|320.92|321.02|320.87|321.07|320.92|320.97|320.82|168
1719994200000|2024-07-03 08:10:00|321.07|320.92|321.22|321.07|321.22|321.07|321.07|320.92|111
1719994500000|2024-07-03 08:15:00|321.27|321.12|321.37|321.22|321.37|321.22|321.22|321.07|239
1719994800000|2024-07-03 08:20:00|321.32|321.17|321.32|321.17|321.37|321.22|321.27|321.12|81
1719995100000|2024-07-03 08:25:00|321.27|321.12|321.37|321.22|321.37|321.22|321.27|321.12|189
1719995400000|2024-07-03 08:30:00|321.32|321.17|321.27|321.07|321.37|321.17|321.17|321.02|168
1719995700000|2024-07-03 08:35:00|321.22|321.12|321.27|321.12|321.27|321.12|321.22|321.07|116
1719996000000|2024-07-03 08:40:00|321.32|321.07|321.42|321.27|321.42|321.27|321.32|321.07|177
1719996300000|2024-07-03 08:45:00|321.47|321.22|321.57|321.37|321.57|321.42|321.42|321.22|215
1719996600000|2024-07-03 08:50:00|321.52|321.42|321.52|321.37|321.62|321.42|321.47|321.32|215
1719996900000|2024-07-03 08:55:00|321.57|321.32|321.52|321.37|321.62|321.47|321.47|321.32|522
1719997200000|2024-07-03 09:00:00|321.47|321.32|322.77|322.52|322.77|322.57|321.47|321.32|803
1719997500000|2024-07-03 09:05:00|322.67|322.47|321.62|321.42|322.67|322.47|321.52|321.27|1451
1719997800000|2024-07-03 09:10:00|321.57|321.37|321.52|321.32|321.72|321.57|321.52|321.27|187
1719998100000|2024-07-03 09:15:00|321.47|321.27|321.82|321.62|321.87|321.67|321.42|321.22|173
1719998400000|2024-07-03 09:20:00|321.72|321.12|321.72|321.12|321.72|321.12|321.72|321.12|0
1719998700000|2024-07-03 09:25:00|||||||||13
1720000200000|2024-07-03 09:50:00|322.07|321.77|321.97|321.77|322.07|321.87|321.82|321.57|62
1720000500000|2024-07-03 09:55:00|322.02|321.82|321.92|321.72|322.07|321.87|321.87|321.67|29
1720000800000|2024-07-03 10:00:00|321.87|321.77|322.07|321.87|322.07|321.87|321.87|321.67|8
1720001100000|2024-07-03 10:05:00|322.12|321.92|322.12|321.97|322.12|321.97|322.07|321.92|7
1720001400000|2024-07-03 10:10:00|322.07|321.92|322.17|322.02|322.17|322.02|322.07|321.92|5
1720001700000|2024-07-03 10:15:00|322.12|321.97|322.12|321.97|322.12|321.97|322.12|321.97|11
1720002000000|2024-07-03 10:20:00|322.17|322.02|322.22|322.07|322.22|322.07|322.12|321.97|29
1720002300000|2024-07-03 10:25:00|322.27|322.12|322.27|322.12|322.32|322.17|322.22|322.12|21
1720002600000|2024-07-03 10:30:00|322.32|322.17|322.27|322.12|322.37|322.17|322.27|322.12|18
1720002900000|2024-07-03 10:35:00|322.32|322.17|322.27|322.12|322.37|322.22|322.27|322.07|21
1720003200000|2024-07-03 10:40:00|322.22|322.07|322.37|322.17|322.37|322.17|322.22|322.07|50
1720003500000|2024-07-03 10:45:00|322.32|322.22|322.32|322.17|322.42|322.22|322.32|322.17|25
1720003800000|2024-07-03 10:50:00|322.37|322.22|322.37|322.22|322.37|322.22|322.32|322.17|34
1720004100000|2024-07-03 10:55:00|322.42|322.17|322.32|322.17|322.42|322.22|322.32|322.17|33
1720004400000|2024-07-03 11:00:00|322.37|322.22|322.52|322.37|322.52|322.37|322.32|322.17|16
1720004700000|2024-07-03 11:05:00|322.47|322.32|322.52|322.37|322.52|322.37|322.47|322.32|31
1720005000000|2024-07-03 11:10:00|322.47|322.32|322.47|322.32|322.52|322.37|322.47|322.32|31
1720005300000|2024-07-03 11:15:00|322.52|322.37|322.57|322.42|322.57|322.42|322.52|322.37|13
1720005600000|2024-07-03 11:20:00|322.62|322.47|322.77|322.57|322.77|322.62|322.62|322.47|63
1720005900000|2024-07-03 11:25:00|322.72|322.52|322.47|322.32|322.72|322.52|322.47|322.32|81
1720006200000|2024-07-03 11:30:00|322.52|322.37|322.32|322.17|322.52|322.37|322.32|322.17|30
1720006500000|2024-07-03 11:35:00|322.27|322.12|322.27|322.12|322.32|322.12|322.22|322.07|42
1720006800000|2024-07-03 11:40:00|322.17|322.02|322.17|321.97|322.22|322.07|322.12|321.97|53
1720007100000|2024-07-03 11:45:00|322.27|322.02|322.32|322.17|322.37|322.17|322.22|322.02|6
1720007400000|2024-07-03 11:50:00|322.27|322.12|322.22|322.02|322.27|322.12|322.17|322.02|9
1720007700000|2024-07-03 11:55:00|322.27|322.07|322.32|322.17|322.42|322.22|322.27|322.07|15
1720008000000|2024-07-03 12:00:00|322.37|322.22|322.22|322.02|322.37|322.22|322.17|322.02|50
1720008300000|2024-07-03 12:05:00|322.17|322.07|322.17|322.02|322.22|322.07|322.17|321.97|17
1720008600000|2024-07-03 12:10:00|322.22|322.07|322.12|321.97|322.22|322.07|322.12|321.97|23
1720008900000|2024-07-03 12:15:00|322.17|322.02|322.17|322.02|322.22|322.07|322.02|321.87|45
1720009200000|2024-07-03 12:20:00|322.12|321.97|322.17|322.02|322.22|322.07|322.12|321.97|12
1720009500000|2024-07-03 12:25:00|322.22|321.97|322.17|321.97|322.22|322.02|322.02|321.87|19
1720009800000|2024-07-03 12:30:00|322.12|322.02|322.12|321.97|322.17|322.02|322.02|321.82|27
1720010100000|2024-07-03 12:35:00|322.07|321.92|322.07|321.92|322.12|321.97|322.02|321.87|27
1720010400000|2024-07-03 12:40:00|322.02|321.87|322.12|321.97|322.17|322.02|321.97|321.77|83
1720010700000|2024-07-03 12:45:00|322.17|322.02|322.17|322.02|322.27|322.12|322.17|322.02|25
1720011000000|2024-07-03 12:50:00|322.12|321.97|322.12|321.97|322.12|321.97|322.02|321.87|26
1720011300000|2024-07-03 12:55:00|322.07|321.92|322.12|321.97|322.17|322.02|322.02|321.87|44
1720011600000|2024-07-03 13:00:00|322.17|321.92|322.07|321.92|322.17|321.97|322.07|321.87|53
1720011900000|2024-07-03 13:05:00|322.02|321.87|322.07|321.87|322.12|321.92|322.02|321.87|46
1720012200000|2024-07-03 13:10:00|322.02|321.92|321.97|321.82|322.12|321.92|321.92|321.77|84
1720012500000|2024-07-03 13:15:00|321.92|321.77|322.07|321.92|322.17|322.02|321.82|321.67|141
1720012800000|2024-07-03 13:20:00|322.02|321.87|322.02|321.87|322.12|321.97|322.02|321.82|18
1720013100000|2024-07-03 13:25:00|321.97|321.82|321.87|321.72|322.07|321.87|321.87|321.67|48
1720013400000|2024-07-03 13:30:00|321.82|321.67|322.37|322.17|322.42|322.22|321.77|321.62|207
1720013700000|2024-07-03 13:35:00|322.42|322.22|322.32|322.17|322.47|322.32|322.32|322.12|71
1720014000000|2024-07-03 13:40:00|322.37|322.22|322.47|322.22|322.52|322.27|322.17|321.97|112
1720014300000|2024-07-03 13:45:00|322.52|322.27|322.72|322.57|322.72|322.57|322.47|322.22|15
1720014600000|2024-07-03 13:50:00|322.77|322.62|322.42|322.22|322.97|322.82|322.32|322.17|162
1720014900000|2024-07-03 13:55:00|322.47|322.27|322.82|322.37|322.82|322.52|322.32|322.17|66
1720015200000|2024-07-03 14:00:00|322.87|322.42|322.92|322.72|323.12|322.87|322.62|322.32|108
1720015500000|2024-07-03 14:05:00|322.97|322.77|323.32|323.12|323.32|323.17|322.97|322.77|89
1720015800000|2024-07-03 14:10:00|323.27|323.07|323.17|323.02|323.37|323.22|323.12|322.97|62
1720016100000|2024-07-03 14:15:00|323.22|323.07|323.22|323.07|323.32|323.17|323.17|322.97|26
1720016400000|2024-07-03 14:20:00|323.27|323.02|323.42|323.22|323.42|323.27|323.12|322.97|95
1720016700000|2024-07-03 14:25:00|323.37|323.27|323.12|322.97|323.42|323.27|323.02|322.87|52
1720017000000|2024-07-03 14:30:00|323.17|323.02|323.22|323.07|323.32|323.12|323.12|322.97|19
1720017300000|2024-07-03 14:35:00|323.27|323.12|323.22|323.02|323.32|323.12|323.07|322.92|54
1720017600000|2024-07-03 14:40:00|323.17|322.97|323.17|322.97|323.17|323.02|323.02|322.87|32
1720017900000|2024-07-03 14:45:00|323.22|323.02|323.47|323.27|323.47|323.32|323.22|323.02|36
1720018200000|2024-07-03 14:50:00|323.42|323.32|323.42|323.22|323.47|323.32|323.37|323.22|21
1720018500000|2024-07-03 14:55:00|323.37|323.27|323.42|323.22|323.47|323.32|323.37|323.17|10
1720018800000|2024-07-03 15:00:00|323.37|323.27|323.22|323.02|323.42|323.27|323.17|323.02|27
1720019100000|2024-07-03 15:05:00|323.17|323.07|323.37|323.17|323.42|323.22|323.17|322.97|22
1720019400000|2024-07-03 15:10:00|323.32|323.22|323.52|323.37|323.52|323.37|323.27|323.07|12
1720019700000|2024-07-03 15:15:00|323.47|323.32|323.62|323.42|323.62|323.42|323.42|323.27|112
1720020000000|2024-07-03 15:20:00|323.57|323.47|323.47|323.32|323.67|323.52|323.47|323.27|33
1720020300000|2024-07-03 15:25:00|323.52|323.37|323.37|323.17|323.62|323.47|323.32|323.12|85
1720020600000|2024-07-03 15:30:00|323.32|323.22|323.17|323.02|323.37|323.22|323.17|323.02|38
1720020900000|2024-07-03 15:35:00|323.22|322.97|323.12|322.97|323.22|323.07|323.12|322.97|10
1720021200000|2024-07-03 15:40:00|323.17|323.02|323.07|322.92|323.17|323.02|323.07|322.92|28
1720021500000|2024-07-03 15:45:00|323.12|322.97|323.17|322.97|323.27|323.12|323.12|322.92|16
1720021800000|2024-07-03 15:50:00|323.12|323.02|323.12|322.97|323.27|323.07|323.07|322.87|123
1720022100000|2024-07-03 15:55:00|323.17|323.02|323.22|323.07|323.32|323.17|323.17|323.02|27
1720022400000|2024-07-03 16:00:00|323.27|323.12|323.27|323.12|323.32|323.12|323.17|322.97|34
1720022700000|2024-07-03 16:05:00|323.22|323.07|323.27|323.12|323.32|323.12|323.22|323.07|2
1720023000000|2024-07-03 16:10:00|323.32|323.07|323.32|323.17|323.32|323.17|323.22|323.07|15
1720023300000|2024-07-03 16:15:00|323.27|323.12|323.37|323.22|323.37|323.22|323.27|323.07|7
1720023600000|2024-07-03 16:20:00|323.42|323.27|323.37|323.17|323.47|323.32|323.32|323.17|30
1720023900000|2024-07-03 16:25:00|323.32|323.22|323.07|322.92|323.37|323.22|323.07|322.92|47
1720024200000|2024-07-03 16:30:00|323.02|322.87|322.87|322.72|323.02|322.87|322.82|322.67|65
1720024500000|2024-07-03 16:35:00|322.92|322.77|322.77|322.62|322.92|322.77|322.77|322.62|39
1720024800000|2024-07-03 16:40:00|322.72|322.57|322.72|322.57|322.82|322.67|322.72|322.57|23
1720025100000|2024-07-03 16:45:00|322.77|322.62|322.77|322.62|322.77|322.62|322.67|322.47|17
1720025400000|2024-07-03 16:50:00|322.82|322.67|322.82|322.67|322.92|322.72|322.82|322.62|14
1720025700000|2024-07-03 16:55:00|322.87|322.72|322.97|322.82|323.02|322.82|322.82|322.67|35
1720026000000|2024-07-03 17:00:00|322.92|322.77|322.92|322.77|322.92|322.77|322.67|322.47|62
1720026300000|2024-07-03 17:05:00|322.87|322.72|322.92|322.77|322.92|322.77|322.82|322.67|16
1720026600000|2024-07-03 17:10:00|322.97|322.82|322.92|322.72|322.97|322.82|322.92|322.72|7
1720026900000|2024-07-03 17:15:00|322.97|322.77|323.02|322.82|323.02|322.82|322.97|322.77|3
1720027200000|2024-07-03 17:20:00|322.97||323.02||323.02||322.97||0
1720027500000|2024-07-03 17:25:00|323.07|322.87|323.17|322.97|323.17|323.02|323.07|322.87|11
1720027800000|2024-07-03 17:30:00||323.02||323.02||323.02||323.02|0
1720028100000|2024-07-03 17:35:00|323.12|322.97|323.02|322.87|323.12|322.97|323.02|322.87|8
1720028400000|2024-07-03 17:40:00|323.07|322.92|323.07|322.92|323.07|322.92|323.07|322.92|0
1720028700000|2024-07-03 17:45:00|323.02|322.87|323.02|322.87|323.02|322.87|323.02|322.87|8
1720029000000|2024-07-03 17:50:00|322.97|322.82|322.97|322.82|322.97|322.82|322.97|322.82|2
1720029300000|2024-07-03 17:55:00|322.92|322.72|323.07|322.67|323.07|322.72|322.87|322.67|6
1720029600000|2024-07-03 18:00:00||322.72||322.82||322.82||322.72|0
1720029900000|2024-07-03 18:05:00|323.02|322.87|322.97|322.67|323.02|322.87|322.97|322.67|2
1720030200000|2024-07-03 18:10:00|323.02|322.72|322.97|322.77|323.02|322.77|322.97|322.72|1
1720030500000|2024-07-03 18:15:00|323.02|322.82|322.97|322.82|323.02|322.87|322.97|322.82|4
1720030800000|2024-07-03 18:20:00|323.02|322.77|323.02|322.87|323.02|322.87|323.02|322.77|0
1720031100000|2024-07-03 18:25:00|323.07|322.82|323.02|322.82|323.07|322.82|323.02|322.82|3
1720031400000|2024-07-03 18:30:00||322.87||322.87||322.87||322.87|0
1720031700000|2024-07-03 18:35:00|323.07||323.07||323.07||323.07||1
1720032000000|2024-07-03 18:40:00|||||||||1
1720032300000|2024-07-03 18:45:00|323.12||323.07||323.12||323.07||2
1720033200000|2024-07-03 19:00:00|323.02||323.02||323.02||323.02||4
1720033800000|2024-07-03 19:10:00|323.07|322.92|323.07|322.87|323.07|322.92|323.02|322.87|3
1720034100000|2024-07-03 19:15:00|323.02||323.02||323.02||323.02||0
1720034700000|2024-07-03 19:25:00|||||||||3
1720035000000|2024-07-03 19:30:00|322.97|322.82|323.07|322.92|323.07|322.92|322.97|322.82|3
1720035600000|2024-07-03 19:40:00|323.17|323.02|323.12|322.97|323.17|323.02|323.12|322.97|14
1720035900000|2024-07-03 19:45:00|323.07|322.92|323.07|322.92|323.07|322.92|323.02|322.87|7
1720036200000|2024-07-03 19:50:00||322.87||322.87||322.87||322.87|1
1720036500000|2024-07-03 19:55:00|323.02||323.07||323.07||323.02||7
1720039200000|2024-07-03 20:40:00|323.02|322.82|323.02|322.67|323.02|322.82|323.02|322.67|2
1720040100000|2024-07-03 20:55:00|323.07|322.62|323.02|322.62|323.07|322.67|323.02|322.57|13
1720040400000|2024-07-03 21:00:00|323.07|322.27|323.07|322.27|323.07|322.27|323.07|322.27|0
1720041000000|2024-07-03 21:10:00|323.02|322.42|323.02|322.42|323.02|322.42|323.02|322.42|0
1720053000000|2024-07-04 00:30:00|322.92|322.47|323.12|322.97|323.32|323.12|322.67|322.47|524
1720053300000|2024-07-04 00:35:00|323.07|322.92|323.07|322.92|323.22|323.07|322.92|322.77|278
1720053600000|2024-07-04 00:40:00|323.12|322.97|323.62|323.47|323.62|323.47|322.97|322.82|448
1720053900000|2024-07-04 00:45:00|323.67|323.52|323.57|323.37|324.02|323.87|323.52|323.37|324
1720054200000|2024-07-04 00:50:00|323.52|323.32|323.62|323.47|323.67|323.52|323.42|323.27|374
1720054500000|2024-07-04 00:55:00|323.57|323.42|323.62|323.47|323.72|323.52|323.47|323.32|157
1720054800000|2024-07-04 01:00:00|323.77|323.62|323.67|323.47|324.12|323.97|323.62|323.42|773
1720055100000|2024-07-04 01:05:00|323.77|323.52|323.72|323.57|323.97|323.82|323.52|323.32|380
1720055400000|2024-07-04 01:10:00|323.77|323.52|323.47|323.32|323.82|323.67|323.47|323.32|226
1720055700000|2024-07-04 01:15:00|323.52|323.27|323.77|323.62|324.02|323.87|323.47|323.27|521
1720056000000|2024-07-04 01:20:00|323.72|323.57|323.67|323.52|323.97|323.82|323.52|323.37|292
1720056300000|2024-07-04 01:25:00|323.62|323.47|323.87|323.72|323.92|323.77|323.52|323.37|209
1720056600000|2024-07-04 01:30:00|323.92|323.77|323.72|323.57|324.02|323.87|323.62|323.47|323
1720056900000|2024-07-04 01:35:00|323.77|323.62|323.62|323.47|323.82|323.62|323.52|323.37|180
1720057200000|2024-07-04 01:40:00|323.67|323.52|323.77|323.62|323.87|323.72|323.62|323.47|168
1720057500000|2024-07-04 01:45:00|323.82|323.67|323.87|323.72|323.87|323.72|323.72|323.52|163
1720057800000|2024-07-04 01:50:00|323.92|323.67|323.87|323.72|323.92|323.77|323.67|323.52|134
1720058100000|2024-07-04 01:55:00|323.92|323.77|324.12|323.97|324.27|324.07|323.82|323.67|381
1720058400000|2024-07-04 02:00:00|324.17|324.02|324.57|324.42|324.57|324.42|324.07|323.92|367
1720058700000|2024-07-04 02:05:00|324.62|324.47|324.52|324.37|324.67|324.47|324.37|324.22|269
1720059000000|2024-07-04 02:10:00|324.57|324.42|324.37|324.22|324.62|324.47|324.27|324.12|261
1720059300000|2024-07-04 02:15:00|324.32|324.17|324.57|324.37|324.57|324.37|324.27|324.12|192
1720059600000|2024-07-04 02:20:00|324.52|324.32|324.47|324.32|324.62|324.47|324.42|324.27|251
1720059900000|2024-07-04 02:25:00|324.42|324.27|324.32|324.17|324.47|324.27|324.22|324.07|151
1720060200000|2024-07-04 02:30:00|324.37|324.22|324.32|324.17|324.37|324.22|324.27|324.12|140
1720060500000|2024-07-04 02:35:00|324.37|324.22|324.22|324.07|324.37|324.22|324.22|324.07|95
1720060800000|2024-07-04 02:40:00|324.17|324.02|324.17|324.02|324.17|324.07|324.12|323.92|180
1720061100000|2024-07-04 02:45:00|324.12|323.97|324.37|324.22|324.37|324.22|324.12|323.97|139
1720061400000|2024-07-04 02:50:00|324.32|324.17|324.27|324.12|324.42|324.22|324.22|324.07|176
1720061700000|2024-07-04 02:55:00|324.22|324.07|324.27|324.12|324.32|324.17|324.12|323.97|167
1720062000000|2024-07-04 03:00:00|324.32|324.17|324.42|324.27|324.42|324.27|324.27|324.12|106
1720062300000|2024-07-04 03:05:00|324.47|324.32|324.32|324.17|324.47|324.32|324.27|324.12|133
1720062600000|2024-07-04 03:10:00|324.37|324.12|324.27|324.12|324.42|324.22|324.27|324.07|114
1720062900000|2024-07-04 03:15:00|324.22|324.07|324.22|324.07|324.27|324.12|324.17|324.02|105
1720063200000|2024-07-04 03:20:00|324.27|324.12|324.37|324.22|324.37|324.22|324.27|324.12|155
1720063500000|2024-07-04 03:25:00|324.42|324.27|324.17|324.02|324.42|324.27|324.17|324.02|174
1720063800000|2024-07-04 03:30:00|324.22|324.12|324.12|323.97|324.27|324.12|324.02|323.87|93
1720064100000|2024-07-04 03:35:00|324.17|324.02|324.22|324.07|324.22|324.07|324.12|323.97|114
1720064400000|2024-07-04 03:40:00|324.17|324.02|324.17|324.02|324.22|324.07|324.17|323.97|91
1720064700000|2024-07-04 03:45:00|324.22|324.07|324.35|324.2|324.35|324.2|324.22|324.02|104
1720065000000|2024-07-04 03:50:00|324.3|324.15|324.25|324.1|324.3|324.2|324.2|324|136
1720065300000|2024-07-04 03:55:00|324.3|324.05|324.4|324.25|324.4|324.25|324.25|324.05|101
1720065600000|2024-07-04 04:00:00|324.45|324.3|324.6|324.45|324.65|324.5|324.45|324.3|95
1720065900000|2024-07-04 04:05:00|324.65|324.5|324.65|324.5|324.7|324.55|324.6|324.45|160
1720066200000|2024-07-04 04:10:00|324.7|324.55|324.7|324.55|324.7|324.55|324.7|324.55|43
1720066500000|2024-07-04 04:15:00|324.65|324.5|324.75|324.6|324.85|324.65|324.65|324.5|161
1720066800000|2024-07-04 04:20:00|324.8|324.65|324.75|324.6|324.8|324.65|324.75|324.55|73
1720067100000|2024-07-04 04:25:00|324.7|324.55|324.8|324.65|324.8|324.65|324.7|324.55|63
1720067400000|2024-07-04 04:30:00|324.85|324.7|324.75|324.6|324.85|324.7|324.75|324.6|127
1720067700000|2024-07-04 04:35:00|324.8|324.65|324.65|324.5|324.8|324.65|324.65|324.5|89
1720068000000|2024-07-04 04:40:00|324.6|324.45|324.7|324.55|324.7|324.55|324.6|324.45|84
1720068300000|2024-07-04 04:45:00|324.65|324.5|324.8|324.65|324.85|324.65|324.65|324.5|102
1720068600000|2024-07-04 04:50:00|324.85|324.6|324.75|324.6|324.85|324.65|324.75|324.55|73
1720068900000|2024-07-04 04:55:00|324.7|324.55|324.65|324.5|324.75|324.55|324.65|324.45|178
1720069200000|2024-07-04 05:00:00|324.7|324.55|324.5|324.35|324.7|324.55|324.4|324.25|351
1720069500000|2024-07-04 05:05:00|324.45|324.3|324.35|324.2|324.5|324.35|324.3|324.1|175
1720069800000|2024-07-04 05:10:00|324.4|324.25|324.35|324.2|324.45|324.3|324.25|324.1|124
1720070100000|2024-07-04 05:15:00|324.4|324.25|324.3|324.1|324.4|324.25|324.25|324.1|59
1720070400000|2024-07-04 05:20:00|324.35|324.15|324.35|324.2|324.5|324.35|324.3|324.15|119
1720070700000|2024-07-04 05:25:00|324.3|324.15|324.25|324.1|324.3|324.15|324.15|324|200
1720071000000|2024-07-04 05:30:00|324.3|324.05|324.2|324.05|324.3|324.15|324.15|324|53
1720071300000|2024-07-04 05:35:00|324.15|324|324.25|324.1|324.3|324.15|324.15|324|82
1720071600000|2024-07-04 05:40:00|324.3|324.15|324.25|324.1|324.3|324.15|324.25|324.1|76
1720071900000|2024-07-04 05:45:00|324.2|324.05|324.25|324.1|324.35|324.15|324.2|324.05|55
1720072200000|2024-07-04 05:50:00|324.3|324.15|324.35|324.2|324.35|324.2|324.25|324.15|86
1720072500000|2024-07-04 05:55:00|324.4|324.15|324.4|324.25|324.5|324.35|324.4|324.15|98
1720072800000|2024-07-04 06:00:00|324.35|324.2|324.4|324.25|324.45|324.3|324.35|324.2|111
1720073100000|2024-07-04 06:05:00|324.45|324.2|324.35|324.2|324.45|324.3|324.35|324.2|95
1720073400000|2024-07-04 06:10:00|324.4|324.15|324.25|324.1|324.4|324.15|324.25|324.05|187
1720073700000|2024-07-04 06:15:00|324.3|324.05|324.25|324.1|324.3|324.1|324.2|324.05|61
1720074000000|2024-07-04 06:20:00|324.2|324.05|324.2|324.05|324.25|324.1|324.2|324.05|58
1720074300000|2024-07-04 06:25:00|324.1|323.95|324.1|323.95|324.2|324|324.1|323.95|204
1720074600000|2024-07-04 06:30:00|324.15|324|324.25|324.1|324.25|324.1|324.1|323.95|131
1720074900000|2024-07-04 06:35:00|324.3|324.15|324.3|324.15|324.3|324.15|324.25|324.1|80
1720075200000|2024-07-04 06:40:00|||||||||26
1720075500000|2024-07-04 06:45:00|324.35|324.2|324.35|324.2|324.35|324.2|324.35|324.15|48
1720075800000|2024-07-04 06:50:00|324.4|324.25|324.45|324.3|324.45|324.3|324.35|324.15|224
1720076100000|2024-07-04 06:55:00|324.5|324.25|324.55|324.4|324.55|324.4|324.45|324.25|116
1720076400000|2024-07-04 07:00:00|324.6|324.35|324.6|324.45|324.65|324.5|324.45|324.3|310
1720076700000|2024-07-04 07:05:00|324.65|324.5|324.65|324.5|324.8|324.65|324.65|324.5|166
1720077000000|2024-07-04 07:10:00|324.7|324.55|324.65|324.5|324.7|324.55|324.65|324.5|77
1720077300000|2024-07-04 07:15:00|324.7|324.55|324.75|324.6|324.8|324.65|324.65|324.5|161
1720077600000|2024-07-04 07:20:00|324.8|324.65|324.8|324.65|324.85|324.65|324.75|324.65|56
1720077900000|2024-07-04 07:25:00|324.75|324.6|324.8|324.65|324.85|324.65|324.75|324.6|150
1720078200000|2024-07-04 07:30:00|324.75|324.6|324.85|324.7|324.85|324.7|324.75|324.6|108
1720078500000|2024-07-04 07:35:00|324.8|324.65|324.85|324.7|324.85|324.7|324.8|324.65|50
1720078800000|2024-07-04 07:40:00|324.8|324.65|324.8|324.65|324.85|324.7|324.8|324.65|162
1720079100000|2024-07-04 07:45:00|324.75|324.6|324.85|324.7|324.85|324.7|324.75|324.6|137
1720079400000|2024-07-04 07:50:00|324.8|324.65|324.85|324.7|324.85|324.7|324.8|324.65|72
1720079700000|2024-07-04 07:55:00|324.9|324.75|324.9|324.75|324.9|324.75|324.85|324.7|253
1720080000000|2024-07-04 08:00:00|324.85|324.7|325|324.85|325|324.85|324.85|324.7|186
1720080300000|2024-07-04 08:05:00|325.05|324.9|325|324.85|325.1|324.95|324.95|324.8|467
1720080600000|2024-07-04 08:10:00|324.95|324.8|324.95|324.8|325|324.85|324.85|324.7|176
1720080900000|2024-07-04 08:15:00|325|324.85|325|324.85|325|324.85|324.9|324.75|116
1720081200000|2024-07-04 08:20:00|325.05|324.8|325|324.85|325.1|324.95|324.95|324.8|210
1720081500000|2024-07-04 08:25:00|324.95|324.8|325.1|324.95|325.15|325|324.85|324.7|329
1720081800000|2024-07-04 08:30:00|325.05|324.9|325.1|324.95|325.1|324.95|325|324.85|106
1720082100000|2024-07-04 08:35:00|325.05|324.9|325.05|324.9|325.1|324.95|325.05|324.9|141
1720082400000|2024-07-04 08:40:00|325|324.85|325|324.85|325.1|324.95|324.95|324.8|221
1720082700000|2024-07-04 08:45:00|324.95|324.8|325.15|325|325.15|325|324.95|324.8|268
1720083000000|2024-07-04 08:50:00|325.1|324.95|325.05|324.9|325.15|325|325|324.85|178
1720083300000|2024-07-04 08:55:00|325|324.85|325.1|324.95|325.2|325.05|325|324.85|419
1720083600000|2024-07-04 09:00:00|325.15|325|325.05|324.9|325.15|325|324.95|324.8|485
1720083900000|2024-07-04 09:05:00|325|324.85|324.65|324.45|325.05|324.9|324.6|324.45|325
1720084200000|2024-07-04 09:10:00|324.7|324.5|324.7|324.5|324.8|324.6|324.65|324.45|152
1720084500000|2024-07-04 09:15:00|324.75|324.55|324.9|324.7|324.95|324.8|324.75|324.55|86
1720084800000|2024-07-04 09:20:00|325.15|324.55|325.15|324.55|325.15|324.55|325.15|324.55|0
1720085100000|2024-07-04 09:25:00|||||||||5
1720086600000|2024-07-04 09:50:00|324.9|324.7|324.75|324.55|325.1|324.9|324.7|324.55|126
1720086900000|2024-07-04 09:55:00|324.7||324.75||324.75||324.7||3
1720087200000|2024-07-04 10:00:00|324.7|324.6|324.75|324.55|324.75|324.6|324.7|324.55|22
1720087500000|2024-07-04 10:05:00|324.7|324.6|324.75|324.6|324.75|324.6|324.7|324.55|9
1720087800000|2024-07-04 10:10:00|324.8|324.65|324.85|324.7|324.85|324.7|324.8|324.65|33
1720088100000|2024-07-04 10:15:00|324.8|324.65|324.8|324.65|324.8|324.7|324.8|324.65|12
1720088400000|2024-07-04 10:20:00|324.75|324.6|324.75|324.6|324.8|324.65|324.75|324.6|9
1720088700000|2024-07-04 10:25:00|324.7|324.55|324.65|324.5|324.75|324.55|324.65|324.5|15
1720089000000|2024-07-04 10:30:00|324.6|324.45|324.65|324.45|324.65|324.5|324.6|324.45|3
1720089300000|2024-07-04 10:35:00|324.6|324.5|324.75|324.6|324.75|324.6|324.6|324.45|15
1720089600000|2024-07-04 10:40:00|324.7|324.55|324.7|324.55|324.7|324.6|324.7|324.55|7
1720089900000|2024-07-04 10:45:00|324.75|324.6|324.75|324.55|324.75|324.6|324.7|324.55|5
1720090200000|2024-07-04 10:50:00|324.7|324.6|324.75|324.6|324.8|324.6|324.7|324.6|5
1720090500000|2024-07-04 10:55:00|324.7|324.55|324.75|324.6|324.75|324.6|324.7|324.55|6
1720090800000|2024-07-04 11:00:00|324.8|324.65|324.8|324.65|324.95|324.75|324.8|324.65|106
1720091100000|2024-07-04 11:05:00|324.85|324.7|324.9|324.75|324.9|324.75|324.85|324.7|11
1720091400000|2024-07-04 11:10:00|324.95|324.8|324.8|324.65|324.95|324.8|324.8|324.6|49
1720091700000|2024-07-04 11:15:00|324.75|324.6|324.65|324.5|324.75|324.6|324.65|324.5|31
1720092000000|2024-07-04 11:20:00|324.6|324.45|324.7|324.55|324.7|324.55|324.55|324.4|86
1720092300000|2024-07-04 11:25:00|324.75|324.5|324.75|324.6|324.75|324.6|324.75|324.5|23
1720092600000|2024-07-04 11:30:00|324.85|324.7|324.9|324.75|324.9|324.75|324.85|324.7|20
1720092900000|2024-07-04 11:35:00|324.95|324.8|324.75|324.55|324.95|324.8|324.5|324.35|96
1720093200000|2024-07-04 11:40:00|324.7|324.5|324.65|324.45|324.7|324.55|324.55|324.4|80
1720093500000|2024-07-04 11:45:00|324.6|324.5|324.65|324.5|324.7|324.55|324.6|324.45|54
1720093800000|2024-07-04 11:50:00|324.6|324.45|324.35|324.2|324.65|324.45|324.35|324.2|111
1720094100000|2024-07-04 11:55:00|324.4|324.25|324.4|324.25|324.5|324.3|324.35|324.15|86
1720094400000|2024-07-04 12:00:00|324.45|324.3|324.45|324.25|324.55|324.35|324.45|324.25|49
1720094700000|2024-07-04 12:05:00|324.4|324.3|324.35|324.15|324.45|324.3|324.3|324.15|89
1720095000000|2024-07-04 12:10:00|324.3|324.2|324.55|324.4|324.55|324.4|324.3|324.15|59
1720095300000|2024-07-04 12:15:00|324.6|324.45|324.85|324.7|324.85|324.7|324.6|324.45|20
1720095600000|2024-07-04 12:20:00|324.8|324.65|324.7|324.5|324.85|324.7|324.7|324.5|11
1720095900000|2024-07-04 12:25:00|324.75|324.55|324.75|324.55|324.75|324.6|324.7|324.5|5
1720096200000|2024-07-04 12:30:00|324.8|324.6|324.85|324.65|324.85|324.65|324.75|324.6|9
1720096500000|2024-07-04 12:35:00|324.9|324.7|324.85|324.65|324.9|324.7|324.85|324.65|3
1720096800000|2024-07-04 12:40:00|324.8|324.7|324.8|324.65|324.8|324.7|324.8|324.65|2
1720097100000|2024-07-04 12:45:00|324.75|324.6|324.75|324.55|324.75|324.6|324.7|324.55|7
1720097400000|2024-07-04 12:50:00|324.8|324.6|324.8|324.6|324.8|324.65|324.75|324.6|1
1720097700000|2024-07-04 12:55:00|324.75|324.55|324.75|324.6|324.8|324.6|324.7|324.55|30
1720098000000|2024-07-04 13:00:00|324.8|324.65|324.6|324.45|324.85|324.7|324.6|324.45|33
1720098300000|2024-07-04 13:05:00|324.65|324.4|324.55|324.4|324.65|324.4|324.55|324.4|11
1720098600000|2024-07-04 13:10:00|324.5|324.35|324.6|324.4|324.6|324.45|324.5|324.35|9
1720098900000|2024-07-04 13:15:00|324.55|324.45|324.6|324.4|324.6|324.45|324.55|324.4|2
1720099200000|2024-07-04 13:20:00|324.55|324.35|324.45|324.3|324.55|324.35|324.45|324.25|8
1720099500000|2024-07-04 13:25:00|324.5|324.35|324.5|324.35|324.55|324.35|324.5|324.3|2
1720099800000|2024-07-04 13:30:00|324.45|324.3|324.4|324.25|324.5|324.35|324.4|324.25|3
1720100100000|2024-07-04 13:35:00|324.45|324.3|324.4|324.25|324.45|324.3|324.4|324.25|15
1720100400000|2024-07-04 13:40:00|324.35|324.2|324.3|324.15|324.35|324.2|324.25|324.1|27
1720100700000|2024-07-04 13:45:00|324.25|324.1|324.25|324.1|324.3|324.1|324.2|324.05|6
1720101000000|2024-07-04 13:50:00|324.3|324.05|324.15|324|324.3|324.1|324.15|324|6
1720101300000|2024-07-04 13:55:00|324.2|324.05|324.3|324.15|324.3|324.15|324.2|324|12
1720101600000|2024-07-04 14:00:00|324.25|324.1|324.3|324.1|324.3|324.15|324.25|324.1|2
1720101900000|2024-07-04 14:05:00|324.25|324.15|324.25|324.1|324.3|324.15|324.25|324.1|2
1720102200000|2024-07-04 14:10:00|324.3|324.15|324.3|324.15|324.3|324.15|324.25|324.1|9
1720102500000|2024-07-04 14:15:00|324.25|324.1|324.2|324.05|324.3|324.1|324.2|324.05|7
1720102800000|2024-07-04 14:20:00|324.25|324.1|324.3|324.15|324.3|324.15|324.2|324.05|2
1720103100000|2024-07-04 14:25:00|324.25|324.1|324.2|324|324.25|324.1|324.2|324|15
1720103400000|2024-07-04 14:30:00|324.15|324.05|324.25|324.1|324.25|324.1|324.15|324|8
1720103700000|2024-07-04 14:35:00|324.2|324.05|324.15|324|324.25|324.1|324.15|324|3
1720104000000|2024-07-04 14:40:00|324.2|324.05|324.2|324|324.2|324.05|324.15|324|18
1720104300000|2024-07-04 14:45:00|324.15|324.05|324.15|324|324.15|324.05|324.1|323.95|13
1720104600000|2024-07-04 14:50:00|324.2|324.05|324.15|324|324.2|324.05|324.1|323.95|8
1720104900000|2024-07-04 14:55:00|324.1|323.95|324.1|323.95|324.15|324|324.1|323.95|4
1720105200000|2024-07-04 15:00:00|324.15|324|324.15|324|324.15|324|324.15|324|7
1720105500000|2024-07-04 15:05:00|324.2|324.05|324.2|324.05|324.25|324.1|324.2|324.05|16
1720105800000|2024-07-04 15:10:00|324.25|324.1|324.25|324.1|324.25|324.1|324.25|324.1|5
1720106100000|2024-07-04 15:15:00||324.05||324.1||324.1||324.05|0
1720106400000|2024-07-04 15:20:00|324.3|324.15|324.25|324.05|324.3|324.15|324.2|324.05|13
1720106700000|2024-07-04 15:25:00|324.2|324.1|324|323.85|324.25|324.1|323.95|323.8|116
1720107000000|2024-07-04 15:30:00|323.95|323.8|324.15|324|324.15|324|323.95|323.8|15
1720107300000|2024-07-04 15:35:00|324.2|323.95|324.3|324.1|324.3|324.15|324.15|323.95|8
1720107600000|2024-07-04 15:40:00|324.25|324.05|324.25|324.05|324.3|324.05|324.2|324.05|3
1720107900000|2024-07-04 15:45:00|324.3|324.1|324.3|324.1|324.3|324.15|324.25|324.1|7
1720108200000|2024-07-04 15:50:00|324.25|324.15|324.25|324.1|324.3|324.15|324.25|324.1|4
1720108500000|2024-07-04 15:55:00|324.3|324.05|324.3|324.15|324.3|324.15|324.3|324.05|4
1720108800000|2024-07-04 16:00:00|324.25|324.1|324.2|324.05|324.25|324.1|324.2|324.05|7
1720109100000|2024-07-04 16:05:00||324||324||324.05||324|0
1720109400000|2024-07-04 16:10:00|324.15|324.05|324.2|324.05|324.2|324.05|324.15|324.05|9
1720109700000|2024-07-04 16:15:00|324.25|324.1|324.25|324.1|324.25|324.1|324.25|324.05|20
1720110000000|2024-07-04 16:20:00|324.3|324.15|324.3|324.15|324.35|324.15|324.25|324.1|12
1720110300000|2024-07-04 16:25:00|324.25|324.1|324.35|324.15|324.35|324.2|324.25|324.1|3
1720110600000|2024-07-04 16:30:00|324.3|324.2|324.5|324.35|324.55|324.35|324.3|324.15|20
1720110900000|2024-07-04 16:35:00|324.55|324.4|324.55|324.4|324.55|324.4|324.5|324.35|7
1720111200000|2024-07-04 16:40:00|324.5|324.35|324.4|324.2|324.55|324.4|324.4|324.2|11
1720111500000|2024-07-04 16:45:00|324.35|324.25|324.45|324.3|324.45|324.3|324.25|324.1|24
1720111800000|2024-07-04 16:50:00|324.5|324.35|324.4|324.25|324.6|324.45|324.4|324.2|25
1720112100000|2024-07-04 16:55:00|324.35|324.2|324.4|324.2|324.4|324.2|324.3|324.1|2
1720112400000|2024-07-04 17:00:00|324.35|324.25|324.45|324.25|324.45|324.25|324.35|324.25|8
1720112700000|2024-07-04 17:05:00|324.4|324.3|324.45|324.25|324.45|324.3|324.4|324.25|0
1720113000000|2024-07-04 17:10:00||324.3||324.25||324.3||324.25|0
1720113300000|2024-07-04 17:15:00|324.4|324.3|324.5|324.3|324.5|324.35|324.4|324.3|5
1720113900000|2024-07-04 17:25:00|324.45||324.5||324.5||324.45||1
1720116000000|2024-07-04 18:00:00||324.35||324.3||324.35||324.3|2
1720116900000|2024-07-04 18:15:00|324.45||324.45||324.45||324.45||0
1720118100000|2024-07-04 18:35:00|324.5|324.35|324.5|324.3|324.5|324.35|324.5|324.3|0
1720118400000|2024-07-04 18:40:00|324.45||324.45||324.45||324.45||0
1720119300000|2024-07-04 18:55:00|324.5|324.35|324.55|324.35|324.55|324.35|324.5|324.35|1
1720121400000|2024-07-04 19:30:00|324.5|324.3|324.45|324.3|324.5|324.3|324.45|324.3|7
1720121700000|2024-07-04 19:35:00||324.25||324.25||324.25||324.25|0
1720122000000|2024-07-04 19:40:00||324.3||324.3||324.3||324.3|0
1720122600000|2024-07-04 19:50:00|324.5|324.25|324.4|324.25|324.5|324.25|324.4|324.25|7
1720125600000|2024-07-04 20:40:00|324.35|324.2|324.7|324.25|324.7|324.35|324.35|324.2|5
1720126500000|2024-07-04 20:55:00||324.2||324.2||324.25||324.2|11
1720126800000|2024-07-04 21:00:00|324.75||324.75||324.75||324.75||0
1720127400000|2024-07-04 21:10:00||324.15||324.15||324.15||324.15|0
1720139400000|2024-07-05 00:30:00|324.65|324.25|324.7|324.55|324.9|324.75|324.3|324.15|249
1720139700000|2024-07-05 00:35:00|324.65|324.5|324.6|324.4|324.75|324.6|324.55|324.35|145
1720140000000|2024-07-05 00:40:00|324.55|324.35|324.75|324.6|324.75|324.6|324.5|324.35|107
1720140300000|2024-07-05 00:45:00|325|324.8|325.1|324.9|325.35|325.1|324.9|324.75|508
1720140600000|2024-07-05 00:50:00|325.05|324.85|324.78|324.58|325.05|324.85|324.68|324.53|87
1720140900000|2024-07-05 00:55:00|324.73|324.53|324.53|324.33|324.73|324.58|324.43|324.28|108
1720141200000|2024-07-05 01:00:00|324.48|324.18|324.48|324.33|324.73|324.58|324.18|324.03|503
1720141500000|2024-07-05 01:05:00|324.43|324.28|324.48|324.33|324.53|324.38|324.18|323.98|243
1720141800000|2024-07-05 01:10:00|324.43|324.28|324.43|324.28|324.63|324.48|324.33|324.18|214
1720142100000|2024-07-05 01:15:00|324.38|324.23|324.18|323.98|324.38|324.23|324.08|323.88|215
1720142400000|2024-07-05 01:20:00|324.13|324.03|324.28|324.13|324.28|324.13|324.13|323.98|114
1720142700000|2024-07-05 01:25:00|324.23|324.08|324.28|324.13|324.28|324.13|324.13|323.98|80
1720143000000|2024-07-05 01:30:00|324.23|324.08|323.88|323.73|324.33|324.18|323.83|323.68|524
1720143300000|2024-07-05 01:35:00|323.93|323.83|323.88|323.73|323.98|323.83|323.83|323.68|120
1720143600000|2024-07-05 01:40:00|323.93|323.68|324.08|323.93|324.18|324.03|323.88|323.68|155
1720143900000|2024-07-05 01:45:00|324.03|323.88|323.83|323.68|324.03|323.88|323.83|323.68|98
1720144200000|2024-07-05 01:50:00|323.78|323.63|323.88|323.73|323.93|323.78|323.73|323.58|111
1720144500000|2024-07-05 01:55:00|323.83|323.68|323.63|323.48|323.83|323.68|323.58|323.43|123
1720144800000|2024-07-05 02:00:00|323.58|323.43|323.53|323.38|323.73|323.58|323.53|323.33|184
1720145100000|2024-07-05 02:05:00|323.48|323.33|323.53|323.38|323.58|323.43|323.38|323.23|193
1720145400000|2024-07-05 02:10:00|323.58|323.43|323.68|323.53|323.68|323.53|323.48|323.33|211
1720145700000|2024-07-05 02:15:00|323.63|323.48|323.33|323.13|323.63|323.48|323.28|323.13|199
1720146000000|2024-07-05 02:20:00|323.28|323.18|323.33|323.18|323.38|323.23|323.18|323.03|187
1720146300000|2024-07-05 02:25:00|323.28|323.13|323.18|323.03|323.28|323.13|323.18|323.03|114
1720146600000|2024-07-05 02:30:00|323.13|322.98|323.03|322.88|323.23|323.08|322.93|322.78|293
1720146900000|2024-07-05 02:35:00|323.08|322.83|322.93|322.78|323.08|322.88|322.78|322.63|252
1720147200000|2024-07-05 02:40:00|322.88|322.73|322.68|322.53|322.98|322.83|322.68|322.53|205
1720147500000|2024-07-05 02:45:00|322.73|322.58|322.73|322.53|322.83|322.68|322.63|322.48|246
1720147800000|2024-07-05 02:50:00|322.68|322.48|322.78|322.63|322.88|322.73|322.63|322.43|198
1720148100000|2024-07-05 02:55:00|322.73|322.58|322.63|322.48|322.78|322.63|322.63|322.48|172
1720148400000|2024-07-05 03:00:00|322.68|322.43|322.63|322.48|322.73|322.58|322.58|322.43|182
1720148700000|2024-07-05 03:05:00|322.68|322.53|322.38|322.23|322.68|322.53|322.38|322.23|172
1720149000000|2024-07-05 03:10:00|322.43|322.28|322.23|322.08|322.43|322.28|322.18|322.03|277
1720149300000|2024-07-05 03:15:00|322.18|322.03|322.13|321.98|322.38|322.23|322.08|321.93|267
1720149600000|2024-07-05 03:20:00|322.08|321.93|322.03|321.88|322.13|321.98|321.98|321.83|221
1720149900000|2024-07-05 03:25:00|322.08|321.93|322.08|321.93|322.13|321.98|321.88|321.73|291
1720150200000|2024-07-05 03:30:00|322.03|321.88|321.78|321.63|322.08|321.93|321.78|321.63|278
1720150500000|2024-07-05 03:35:00|321.73|321.58|321.48|321.33|321.83|321.68|321.48|321.33|323
1720150800000|2024-07-05 03:40:00|321.53|321.38|321.53|321.38|321.58|321.43|321.38|321.23|271
1720151100000|2024-07-05 03:45:00|321.48|321.33|321.68|321.48|321.88|321.68|321.48|321.33|192
1720151400000|2024-07-05 03:50:00|321.63|321.53|321.68|321.53|321.78|321.63|321.63|321.48|209
1720151700000|2024-07-05 03:55:00|321.73|321.58|321.68|321.53|321.88|321.73|321.68|321.48|191
1720152000000|2024-07-05 04:00:00|321.63|321.48|321.63|321.48|321.68|321.53|321.48|321.33|161
1720152300000|2024-07-05 04:05:00|321.68|321.53|321.63|321.48|321.68|321.53|321.53|321.38|219
1720152600000|2024-07-05 04:10:00|321.68|321.53|321.68|321.53|321.73|321.53|321.63|321.48|95
1720152900000|2024-07-05 04:15:00|321.58|321.43|321.58|321.38|321.63|321.48|321.43|321.28|223
1720153200000|2024-07-05 04:20:00|321.53|321.43|321.43|321.28|321.58|321.43|321.43|321.28|204
1720153500000|2024-07-05 04:25:00|321.48|321.33|321.53|321.38|321.58|321.38|321.43|321.28|123
1720153800000|2024-07-05 04:30:00|321.58|321.43|321.43|321.28|321.58|321.43|321.38|321.23|143
1720154100000|2024-07-05 04:35:00|321.48|321.33|321.38|321.23|321.48|321.33|321.38|321.23|94
1720154400000|2024-07-05 04:40:00|321.43|321.28|321.43|321.23|321.43|321.28|321.38|321.18|160
1720154700000|2024-07-05 04:45:00|321.38|321.28|321.38|321.18|321.43|321.28|321.33|321.18|143
1720155000000|2024-07-05 04:50:00|321.33|321.23|321.43|321.28|321.48|321.33|321.33|321.23|189
1720155300000|2024-07-05 04:55:00|321.48|321.33|321.43|321.28|321.48|321.33|321.43|321.23|131
1720155600000|2024-07-05 05:00:00|321.48|321.33|321.28|321.13|321.68|321.53|321.23|321.08|345
1720155900000|2024-07-05 05:05:00|321.33|321.18|321.33|321.18|321.48|321.33|321.33|321.18|174
1720156200000|2024-07-05 05:10:00|321.28|321.13|321.18|321.03|321.33|321.18|321.18|321.03|139
1720156500000|2024-07-05 05:15:00|321.23|321.08|321.13|320.98|321.23|321.08|321.13|320.98|130
1720156800000|2024-07-05 05:20:00|321.18|321.03|321.03|320.88|321.18|321.03|320.93|320.78|182
1720157100000|2024-07-05 05:25:00|321.08|320.93|321.13|320.98|321.18|321.03|321.03|320.88|167
1720157400000|2024-07-05 05:30:00|321.18|321.03|321.18|321.03|321.33|321.18|321.13|320.98|204
1720157700000|2024-07-05 05:35:00|321.13|320.93|321.23|321.08|321.33|321.13|321.08|320.93|118
1720158000000|2024-07-05 05:40:00|321.28|321.13|321.53|321.38|321.58|321.38|321.23|321.08|159
1720158300000|2024-07-05 05:45:00|321.58|321.33|321.38|321.23|321.58|321.43|321.33|321.18|110
1720158600000|2024-07-05 05:50:00|321.43|321.28|321.63|321.48|321.63|321.48|321.43|321.23|104
1720158900000|2024-07-05 05:55:00|321.68|321.53|321.53|321.38|321.68|321.53|321.53|321.38|88
1720159200000|2024-07-05 06:00:00|321.48|321.33|321.53|321.38|321.58|321.43|321.38|321.18|203
1720159500000|2024-07-05 06:05:00|321.58|321.43|321.58|321.43|321.68|321.53|321.53|321.38|150
1720159800000|2024-07-05 06:10:00|321.53|321.38|321.58|321.43|321.58|321.43|321.48|321.28|108
1720160100000|2024-07-05 06:15:00|321.53|321.38|321.53|321.38|321.63|321.48|321.53|321.38|97
1720160400000|2024-07-05 06:20:00|321.58|321.43|321.53|321.38|321.58|321.43|321.48|321.33|92
1720160700000|2024-07-05 06:25:00|321.58|321.43|321.43|321.28|321.58|321.43|321.38|321.23|190
1720161000000|2024-07-05 06:30:00|321.48|321.33|321.48|321.33|321.48|321.33|321.43|321.28|58
1720161300000|2024-07-05 06:35:00|321.53|321.38|321.43|321.28|321.53|321.38|321.43|321.28|103
1720161600000|2024-07-05 06:40:00|321.48|321.33|321.53|321.38|321.53|321.38|321.43|321.23|68
1720161900000|2024-07-05 06:45:00|321.48|321.33|321.73|321.53|321.78|321.63|321.48|321.33|239
1720162200000|2024-07-05 06:50:00|321.68|321.58|321.73|321.58|321.73|321.58|321.63|321.48|160
1720162500000|2024-07-05 06:55:00|321.68|321.53|321.78|321.63|321.78|321.63|321.68|321.53|187
1720162800000|2024-07-05 07:00:00|321.73|321.58|321.78|321.63|321.78|321.63|321.73|321.58|142
1720163100000|2024-07-05 07:05:00|321.73|321.58|321.68|321.53|321.73|321.58|321.63|321.48|220
1720163400000|2024-07-05 07:10:00|321.63|321.48|321.63|321.48|321.68|321.53|321.63|321.48|102
1720163700000|2024-07-05 07:15:00|321.68|321.53|321.58|321.43|321.68|321.53|321.58|321.43|194
1720164000000|2024-07-05 07:20:00|321.63|321.48|321.48|321.33|321.63|321.48|321.48|321.33|124
1720164300000|2024-07-05 07:25:00|321.53|321.38|321.58|321.43|321.58|321.43|321.48|321.33|152
1720164600000|2024-07-05 07:30:00|321.53|321.38|321.58|321.43|321.58|321.43|321.48|321.33|120
1720164900000|2024-07-05 07:35:00|321.53|321.38|321.58|321.43|321.58|321.43|321.53|321.38|124
1720165200000|2024-07-05 07:40:00|321.53|321.38|321.68|321.53|321.68|321.53|321.53|321.38|142
1720165500000|2024-07-05 07:45:00|321.73|321.58|321.63|321.48|321.73|321.58|321.63|321.48|106
1720165800000|2024-07-05 07:50:00|321.68|321.53|321.73|321.58|321.78|321.63|321.68|321.48|144
1720166100000|2024-07-05 07:55:00|321.68|321.53|321.78|321.63|321.78|321.63|321.68|321.53|117
1720166400000|2024-07-05 08:00:00|321.73|321.58|321.63|321.48|321.78|321.63|321.58|321.43|205
1720166700000|2024-07-05 08:05:00|321.58|321.43|321.43|321.28|321.63|321.48|321.43|321.28|224
1720167000000|2024-07-05 08:10:00|321.38|321.23|321.33|321.18|321.38|321.23|321.18|321.03|266
1720167300000|2024-07-05 08:15:00|321.28|321.13|321.43|321.28|321.43|321.28|321.28|321.13|150
1720167600000|2024-07-05 08:20:00|321.38|321.23|321.38|321.23|321.43|321.28|321.33|321.18|127
1720167900000|2024-07-05 08:25:00|321.43|321.18|321.43|321.28|321.43|321.28|321.33|321.18|191
1720168200000|2024-07-05 08:30:00|321.38|321.23|321.43|321.28|321.43|321.28|321.38|321.23|97
1720168500000|2024-07-05 08:35:00|321.38|321.23|321.43|321.28|321.43|321.28|321.38|321.23|70
1720168800000|2024-07-05 08:40:00||321.23||321.28||321.28||321.23|138
1720169100000|2024-07-05 08:45:00|321.38|321.23|321.38|321.23|321.43|321.23|321.33|321.18|285
1720169400000|2024-07-05 08:50:00|321.43|321.28|321.38|321.23|321.43|321.28|321.33|321.18|209
1720169700000|2024-07-05 08:55:00|321.43|321.28|321.33|321.18|321.53|321.38|321.33|321.18|335
1720170000000|2024-07-05 09:00:00|321.38|321.23|321.43|321.23|321.48|321.33|321.33|321.18|629
1720170300000|2024-07-05 09:05:00|321.38|321.28|321.33|321.13|321.43|321.28|321.28|321.08|305
1720170600000|2024-07-05 09:10:00|321.38|321.18|321.33|321.13|321.38|321.23|321.28|321.13|61
1720170900000|2024-07-05 09:15:00|321.28|321.18|321.23|321.08|321.28|321.18|321.18|320.98|128
1720171200000|2024-07-05 09:20:00|321.48|320.88|321.48|320.88|321.48|320.88|321.48|320.88|0
1720171500000|2024-07-05 09:25:00|||||||||33
1720173000000|2024-07-05 09:50:00|321.33|321.18|321.33|321.13|321.38|321.23|321.28|321.08|70
1720173300000|2024-07-05 09:55:00|321.28|321.18|321.28|321.08|321.33|321.18|321.23|321.08|2
1720173600000|2024-07-05 10:00:00|321.23|321.03|321.28|321.08|321.28|321.08|321.18|320.98|9
1720173900000|2024-07-05 10:05:00|321.23|321.03|321.28|321.13|321.28|321.13|321.23|321.03|8
1720174200000|2024-07-05 10:10:00|321.18|321.08|321.18|320.98|321.18|321.13|321.13|320.98|20
1720174500000|2024-07-05 10:15:00|321.13|321.03|321.13|320.98|321.13|321.03|321.08|320.93|5
1720174800000|2024-07-05 10:20:00|321.18|320.93|321.18|321.03|321.23|321.03|321.08|320.93|58
1720175100000|2024-07-05 10:25:00|321.23|321.08|321.13|320.98|321.23|321.08|321.13|320.93|5
1720175400000|2024-07-05 10:30:00|321.18|321.03|321.13|320.98|321.23|321.03|321.13|320.98|5
1720175700000|2024-07-05 10:35:00|321.18|321.03|321.18|320.98|321.18|321.03|321.13|320.98|1
1720176000000|2024-07-05 10:40:00|321.13|320.93|321.13|320.98|321.18|320.98|321.08|320.93|5
1720176300000|2024-07-05 10:45:00||320.93||320.98||320.98||320.93|0
1720176600000|2024-07-05 10:50:00||320.93||320.98||320.98||320.93|0
1720176900000|2024-07-05 10:55:00|321.08|320.93|321.08|320.93|321.13|320.98|321.08|320.93|1
1720177200000|2024-07-05 11:00:00|321.13|320.98|321.13|320.98|321.13|320.98|321.08|320.93|21
1720177500000|2024-07-05 11:05:00|||||||||1
1720177800000|2024-07-05 11:10:00|321.08|320.93|321.03|320.83|321.13|320.93|321.03|320.83|51
1720178100000|2024-07-05 11:15:00|320.98|320.78|320.93|320.78|321.03|320.78|320.93|320.78|32
1720178400000|2024-07-05 11:20:00|320.88|320.73|320.83|320.68|320.88|320.73|320.83|320.68|132
1720178700000|2024-07-05 11:25:00|320.88|320.73|320.83|320.68|320.88|320.73|320.78|320.63|25
1720179000000|2024-07-05 11:30:00|320.88|320.73|320.78|320.63|320.88|320.73|320.78|320.63|28
1720179300000|2024-07-05 11:35:00|320.83|320.58|320.78|320.63|320.83|320.63|320.73|320.58|51
1720179600000|2024-07-05 11:40:00|320.83|320.68|320.78|320.58|320.83|320.68|320.73|320.58|21
1720179900000|2024-07-05 11:45:00||320.63||320.63||320.63||320.58|1
1720180200000|2024-07-05 11:50:00|320.73|320.58|320.68|320.53|320.78|320.58|320.68|320.53|43
1720180500000|2024-07-05 11:55:00|320.73|320.48|320.63|320.48|320.73|320.48|320.63|320.48|10
1720180800000|2024-07-05 12:00:00|320.68|320.53|320.68|320.53|320.73|320.58|320.58|320.43|54
1720181100000|2024-07-05 12:05:00|320.63|320.48|320.73|320.53|320.73|320.58|320.63|320.48|6
1720181400000|2024-07-05 12:10:00|320.68|320.48|320.58|320.43|320.68|320.53|320.58|320.38|48
1720181700000|2024-07-05 12:15:00|320.53|320.38|320.58|320.38|320.58|320.43|320.53|320.38|30
1720182000000|2024-07-05 12:20:00|320.63|320.48|320.63|320.48|320.68|320.53|320.63|320.48|38
1720182300000|2024-07-05 12:25:00|320.68|320.53|320.58|320.33|320.83|320.63|320.48|320.33|51
1720182600000|2024-07-05 12:30:00|320.53|320.38|320.73|320.53|321.23|321.03|320.43|320.23|123
1720182900000|2024-07-05 12:35:00|320.68|320.48|320.68|320.53|321.03|320.83|320.58|320.38|28
1720183200000|2024-07-05 12:40:00|320.73|320.48|321.13|320.93|321.13|320.93|320.68|320.48|35
1720183500000|2024-07-05 12:45:00|321.08|320.88|320.83|320.63|321.13|320.98|320.78|320.63|21
1720183800000|2024-07-05 12:50:00|320.88|320.68|320.78|320.63|320.93|320.78|320.78|320.63|16
1720184100000|2024-07-05 12:55:00|320.83|320.58|320.58|320.43|320.83|320.58|320.58|320.43|76
1720184400000|2024-07-05 13:00:00|320.53|320.38|320.43|320.28|320.63|320.48|320.38|320.23|119
1720184700000|2024-07-05 13:05:00|320.38|320.23|320.43|320.28|320.48|320.33|320.33|320.18|51
1720185000000|2024-07-05 13:10:00|320.48|320.33|320.43|320.28|320.58|320.38|320.38|320.23|64
1720185300000|2024-07-05 13:15:00|320.38|320.23|320.38|320.23|320.48|320.33|320.38|320.23|68
1720185600000|2024-07-05 13:20:00|320.43|320.18|320.43|320.23|320.43|320.23|320.23|320.08|102
1720185900000|2024-07-05 13:25:00|320.38|320.28|320.38|320.23|320.43|320.28|320.33|320.18|12
1720186200000|2024-07-05 13:30:00|320.33|320.18|320.08|319.88|320.33|320.23|319.58|319.43|87
1720186500000|2024-07-05 13:35:00|320.03|319.83|319.83|319.68|320.33|320.13|319.68|319.48|102
1720186800000|2024-07-05 13:40:00|319.88|319.73|319.78|319.63|320.03|319.88|319.78|319.63|64
1720187100000|2024-07-05 13:45:00|319.73|319.58|319.18|319.03|319.73|319.63|319.18|319.03|98
1720187400000|2024-07-05 13:50:00|319.23|319.08|319.28|319.13|319.33|319.13|319.18|319.03|116
1720187700000|2024-07-05 13:55:00|319.23|319.08|319.33|319.13|319.33|319.18|319.18|319.03|42
1720188000000|2024-07-05 14:00:00|319.28|319.08|318.88|318.68|319.33|319.18|318.73|318.58|428
1720188300000|2024-07-05 14:05:00|318.83|318.73|318.53|318.38|318.88|318.73|318.43|318.28|197
1720188600000|2024-07-05 14:10:00|318.48|318.28|318.83|318.68|318.88|318.73|318.38|318.13|255
1720188900000|2024-07-05 14:15:00|318.88|318.73|318.98|318.83|319.03|318.88|318.73|318.58|155
1720189200000|2024-07-05 14:20:00|319.03|318.78|318.98|318.78|319.03|318.83|318.78|318.58|100
1720189500000|2024-07-05 14:25:00|318.93|318.83|318.88|318.73|319.13|318.88|318.83|318.68|158
1720189800000|2024-07-05 14:30:00|318.83|318.68|319.18|318.98|319.33|319.18|318.83|318.63|140
1720190100000|2024-07-05 14:35:00|319.13|318.93|319.43|319.23|319.48|319.28|319.08|318.93|141
1720190400000|2024-07-05 14:40:00|319.38|319.18|319.38|319.23|319.48|319.28|319.28|319.13|55
1720190700000|2024-07-05 14:45:00|319.43|319.18|319.28|319.13|319.53|319.33|319.28|319.08|32
1720191000000|2024-07-05 14:50:00|319.23|319.08|319.43|319.23|319.43|319.23|319.23|319.03|31
1720191300000|2024-07-05 14:55:00|319.38|319.28|319.28|319.13|319.48|319.28|319.23|319.03|29
1720191600000|2024-07-05 15:00:00|319.23|319.08|319.23|319.03|319.33|319.18|319.18|318.98|11
1720191900000|2024-07-05 15:05:00|319.28|319.08|319.18|319.03|319.38|319.18|319.18|319.03|82
1720192200000|2024-07-05 15:10:00|319.23|318.98|319.13|318.98|319.23|319.03|319.08|318.93|40
1720192500000|2024-07-05 15:15:00|319.18|319.03|319.38|319.23|319.43|319.28|319.18|319.03|29
1720192800000|2024-07-05 15:20:00|319.33|319.18|319.48|319.33|319.48|319.33|319.23|319.03|68
1720193100000|2024-07-05 15:25:00|319.53|319.28|319.53|319.33|319.58|319.43|319.43|319.28|61
1720193400000|2024-07-05 15:30:00|319.48|319.38|319.83|319.68|319.83|319.68|319.48|319.33|74
1720193700000|2024-07-05 15:35:00|319.88|319.73|319.63|319.48|319.88|319.73|319.63|319.43|54
1720194000000|2024-07-05 15:40:00|319.68|319.53|319.78|319.58|319.83|319.68|319.68|319.53|34
1720194300000|2024-07-05 15:45:00|319.83|319.63|319.73|319.53|319.98|319.83|319.73|319.53|47
1720194600000|2024-07-05 15:50:00|319.68|319.58|319.53|319.38|319.68|319.58|319.53|319.33|12
1720194900000|2024-07-05 15:55:00|319.58|319.43|319.58|319.43|319.63|319.43|319.53|319.43|5
1720195200000|2024-07-05 16:00:00|319.53|319.38|319.48|319.33|319.58|319.38|319.48|319.33|6
1720195500000|2024-07-05 16:05:00|319.43|319.28|319.43|319.28|319.48|319.28|319.38|319.18|14
1720195800000|2024-07-05 16:10:00|319.48|319.23|319.58|319.38|319.58|319.38|319.48|319.23|9
1720196100000|2024-07-05 16:15:00|319.53|319.43|319.58|319.43|319.63|319.43|319.53|319.33|10
1720196400000|2024-07-05 16:20:00|319.63|319.48|319.68|319.53|319.68|319.53|319.58|319.43|15
1720196700000|2024-07-05 16:25:00|319.73|319.58|319.58|319.43|319.73|319.58|319.58|319.38|5
1720197000000|2024-07-05 16:30:00|319.53|319.38|319.53|319.33|319.58|319.43|319.53|319.33|1
1720197300000|2024-07-05 16:35:00|319.48|319.38|319.53|319.38|319.53|319.38|319.48|319.33|3
1720197600000|2024-07-05 16:40:00|319.48|319.33|319.43|319.23|319.53|319.38|319.43|319.23|2
1720197900000|2024-07-05 16:45:00|319.38|319.28|319.43|319.23|319.43|319.28|319.38|319.23|4
1720198200000|2024-07-05 16:50:00|319.38|319.28|319.48|319.28|319.48|319.33|319.38|319.23|5
1720198500000|2024-07-05 16:55:00|319.43|319.23|319.48|319.28|319.53|319.33|319.38|319.23|5
1720198800000|2024-07-05 17:00:00|319.43|319.23|319.23|319.03|319.43|319.28|319.18|319.03|180
1720199100000|2024-07-05 17:05:00|319.18|319.08|319.28|319.08|319.28|319.13|319.13|318.98|33
1720199400000|2024-07-05 17:10:00|319.23|319.03|319.18|319.03|319.28|319.08|319.18|318.98|5
1720199700000|2024-07-05 17:15:00|319.23|319.08|319.18|319.03|319.23|319.08|319.18|318.98|5
1720200000000|2024-07-05 17:20:00|319.23|318.98|319.38|319.23|319.38|319.23|319.23|318.98|26
1720200300000|2024-07-05 17:25:00|319.43|319.28|319.58|319.38|319.63|319.48|319.43|319.28|42
1720200600000|2024-07-05 17:30:00|319.63|319.43|319.68|319.48|319.73|319.53|319.63|319.43|13
1720200900000|2024-07-05 17:35:00|319.63|319.53|319.68|319.48|319.68|319.53|319.53|319.38|7
1720201200000|2024-07-05 17:40:00|319.63|319.53|319.68|319.48|319.68|319.53|319.58|319.43|2
1720201500000|2024-07-05 17:45:00|319.63|319.53|319.68|319.48|319.68|319.53|319.63|319.48|3
1720201800000|2024-07-05 17:50:00|319.63|319.53|319.68|319.53|319.68|319.53|319.63|319.43|2
1720202100000|2024-07-05 17:55:00|319.73|319.58|319.78|319.63|319.83|319.63|319.73|319.58|6
1720202400000|2024-07-05 18:00:00|319.73|319.58|319.73|319.53|319.78|319.58|319.68|319.53|8
1720202700000|2024-07-05 18:05:00|319.78|319.58|319.68|319.53|319.83|319.63|319.68|319.53|2
1720203000000|2024-07-05 18:10:00|319.73|319.58|319.78|319.58|319.83|319.63|319.73|319.53|4
1720203300000|2024-07-05 18:15:00|319.73|319.63|319.73|319.58|319.78|319.63|319.73|319.53|5
1720203600000|2024-07-05 18:20:00|319.78|319.53|319.63|319.43|319.78|319.58|319.63|319.43|1
1720203900000|2024-07-05 18:25:00|319.58|319.48|319.68|319.48|319.73|319.58|319.58|319.43|10
1720204200000|2024-07-05 18:30:00|319.63|319.53|319.78|319.63|319.78|319.63|319.63|319.43|6
1720204500000|2024-07-05 18:35:00|319.73|319.58|319.68|319.48|319.78|319.58|319.63|319.48|2
1720204800000|2024-07-05 18:40:00|319.63|319.53|319.73|319.53|319.73|319.58|319.63|319.48|2
1720205100000|2024-07-05 18:45:00|319.78|319.58|319.93|319.73|319.93|319.73|319.78|319.53|9
1720205400000|2024-07-05 18:50:00|319.98|319.78|319.88|319.73|319.98|319.83|319.88|319.73|16
1720205700000|2024-07-05 18:55:00|319.93|319.78|320.13|319.98|320.13|319.98|319.93|319.78|27
1720206000000|2024-07-05 19:00:00|320.18|320.03|320.18|320.03|320.23|320.03|320.18|319.98|15
1720206300000|2024-07-05 19:05:00|320.13|319.98|320.18|320.03|320.18|320.03|320.08|319.88|44
1720206600000|2024-07-05 19:10:00|320.23||320.18||320.23||320.18||9
1720206900000|2024-07-05 19:15:00|320.13|319.98|320.08|319.93|320.13|319.98|320.08|319.88|10
1720207500000|2024-07-05 19:25:00|320.13|319.98|320.08|319.88|320.13|319.98|320.08|319.88|8
1720207800000|2024-07-05 19:30:00|320.13|319.93|320.13|319.93|320.13|319.98|320.08|319.88|2
1720208100000|2024-07-05 19:35:00|320.18|319.98|320.13|319.98|320.18|319.98|320.13|319.93|6
1720208400000|2024-07-05 19:40:00|320.18|320.03|320.38|320.23|320.38|320.23|320.13|319.98|58
1720208700000|2024-07-05 19:45:00|320.43|320.18|320.43|320.28|320.43|320.28|320.33|320.18|29
1720209000000|2024-07-05 19:50:00|320.48|320.23|320.68|320.48|320.68|320.53|320.43|320.23|73
1720209300000|2024-07-05 19:55:00|320.63|320.43|320.68|320.53|320.73|320.53|320.58|320.43|39
1720209600000|2024-07-05 20:00:00|320.63|320.48|320.53|320.33|320.63|320.48|320.53|320.33|2
1720209900000|2024-07-05 20:05:00|320.48|320.38|320.48|320.28|320.53|320.38|320.48|320.28|0
1720210200000|2024-07-05 20:10:00|320.43|320.23|320.43|320.28|320.48|320.28|320.43|320.23|0
1720210500000|2024-07-05 20:15:00|320.38|320.23|320.38|320.23|320.38|320.23|320.38|320.18|2
1720210800000|2024-07-05 20:20:00||320.18||320.23||320.23||320.18|0
1720211400000|2024-07-05 20:30:00|320.33|320.18|320.28|320.13|320.38|320.23|320.28|320.13|6
1720211700000|2024-07-05 20:35:00|320.23|320.08|320.23|320.08|320.28|320.08|320.23|320.08|1
1720212000000|2024-07-05 20:40:00||320.03||320.03||320.08||320.03|11
1720212300000|2024-07-05 20:45:00|320.18||320.23||320.23||320.18||4
1720212600000|2024-07-05 20:50:00|320.18|320.08|320.23|320.03|320.23|320.08|320.18|320.03|9
1720212900000|2024-07-05 20:55:00|320.28|320.08|320.43|320.03|320.43|320.08|320.28|319.98|4
1720389600000|2024-07-07 22:00:00|320.48|319.88|320.48|319.88|320.48|319.88|320.48|319.88|0
1720398600000|2024-07-08 00:30:00|320.43|320.18|319.88|319.73|320.43|320.23|319.78|319.63|659
1720398900000|2024-07-08 00:35:00|319.83|319.68|319.78|319.63|319.88|319.68|319.73|319.58|211
1720399200000|2024-07-08 00:40:00|319.83|319.68|319.53|319.38|319.83|319.68|319.53|319.33|294
1720399500000|2024-07-08 00:45:00|319.48|319.33|319.53|319.38|319.58|319.43|319.33|319.18|241
1720399800000|2024-07-08 00:50:00|319.48|319.33|319.48|319.33|319.48|319.33|319.38|319.23|117
1720400100000|2024-07-08 00:55:00|319.43|319.28|319.88|319.73|319.88|319.73|319.43|319.28|184
1720400400000|2024-07-08 01:00:00|319.98|319.78|319.73|319.58|320.13|319.98|319.68|319.48|718
1720400700000|2024-07-08 01:05:00|319.78|319.63|319.58|319.43|319.78|319.63|319.53|319.38|413
1720401000000|2024-07-08 01:10:00|319.63|319.48|319.73|319.58|319.73|319.58|319.38|319.23|379
1720401300000|2024-07-08 01:15:00|319.78|319.63|319.9|319.7|319.9|319.7|319.38|319.23|397
1720401600000|2024-07-08 01:20:00|319.95|319.75|319.85|319.7|319.95|319.8|319.75|319.55|144
1720401900000|2024-07-08 01:25:00|319.9|319.75|320.25|320.1|320.25|320.1|319.9|319.75|273
1720402200000|2024-07-08 01:30:00|320.3|320.15|320.25|320.1|320.55|320.4|320.05|319.9|439
1720402500000|2024-07-08 01:35:00|320.2|320.05|320.85|320.65|320.95|320.8|320.05|319.85|295
1720402800000|2024-07-08 01:40:00|320.8|320.7|321.15|321|321.25|321.05|320.75|320.6|247
1720403100000|2024-07-08 01:45:00|321.1|320.95|320.4|320.2|321.15|321|320.35|320.2|163
1720403400000|2024-07-08 01:50:00|320.35|320.15|320.5|320.35|320.55|320.35|320.25|320.05|121
1720403700000|2024-07-08 01:55:00|320.55|320.4|320.6|320.45|320.95|320.75|320.55|320.4|162
1720404000000|2024-07-08 02:00:00|320.65|320.4|320.55|320.4|320.7|320.55|320.55|320.4|136
1720404300000|2024-07-08 02:05:00|320.6|320.45|320.75|320.6|320.85|320.7|320.6|320.45|111
1720404600000|2024-07-08 02:10:00|320.85|320.55|320.85|320.7|321|320.85|320.85|320.55|143
1720404900000|2024-07-08 02:15:00|320.9|320.75|320.55|320.4|320.9|320.75|320.55|320.4|117
1720405200000|2024-07-08 02:20:00|320.6|320.45|320.7|320.55|320.75|320.6|320.6|320.45|112
1720405500000|2024-07-08 02:25:00|320.65|320.5|320.7|320.55|320.75|320.6|320.6|320.4|128
1720405800000|2024-07-08 02:30:00|320.65|320.5|320.8|320.65|320.85|320.7|320.6|320.45|168
1720406100000|2024-07-08 02:35:00|320.75|320.6|320.5|320.35|320.75|320.65|320.5|320.3|138
1720406400000|2024-07-08 02:40:00|320.45|320.3|320.4|320.25|320.5|320.35|320.4|320.25|98
1720406700000|2024-07-08 02:45:00|320.45|320.3|320.65|320.5|320.65|320.5|320.4|320.25|180
1720407000000|2024-07-08 02:50:00|320.6|320.45|320.65|320.5|320.65|320.5|320.6|320.45|115
1720407300000|2024-07-08 02:55:00|320.7|320.55|320.7|320.55|320.75|320.6|320.65|320.5|147
1720407600000|2024-07-08 03:00:00|320.65|320.5|320.65|320.5|320.65|320.5|320.55|320.35|208
1720407900000|2024-07-08 03:05:00|320.6|320.45|320.55|320.4|320.6|320.45|320.5|320.35|93
1720408200000|2024-07-08 03:10:00|320.5|320.35|320.6|320.45|320.6|320.45|320.45|320.25|179
1720408500000|2024-07-08 03:15:00|320.55|320.4|320.55|320.4|320.65|320.5|320.45|320.25|179
1720408800000|2024-07-08 03:20:00|320.6|320.45|320.5|320.35|320.6|320.45|320.5|320.35|109
1720409100000|2024-07-08 03:25:00|320.45|320.3|320.45|320.3|320.5|320.35|320.4|320.25|101
1720409400000|2024-07-08 03:30:00|320.5|320.35|320.55|320.4|320.7|320.55|320.45|320.35|154
1720409700000|2024-07-08 03:35:00|320.5|320.35|320.55|320.4|320.55|320.4|320.45|320.25|130
1720410000000|2024-07-08 03:40:00|320.5|320.35|320.55|320.4|320.6|320.45|320.45|320.3|109
1720410300000|2024-07-08 03:45:00|320.5|320.35|320.35|320.2|320.5|320.35|320.25|320.1|111
1720410600000|2024-07-08 03:50:00|320.3|320.15|320.25|320.1|320.35|320.2|320.25|320.1|150
1720410900000|2024-07-08 03:55:00|320.2|320.05|320.05|319.9|320.2|320.05|320|319.85|124
1720411200000|2024-07-08 04:00:00|320.1|319.95|319.85|319.7|320.1|319.95|319.85|319.7|112
1720411500000|2024-07-08 04:05:00|319.8|319.65|319.65|319.5|319.8|319.7|319.65|319.5|151
1720411800000|2024-07-08 04:10:00|319.7|319.55|319.75|319.6|319.75|319.6|319.6|319.45|146
1720412100000|2024-07-08 04:15:00|319.8|319.65|319.85|319.7|319.85|319.7|319.8|319.6|143
1720412400000|2024-07-08 04:20:00|319.8|319.65|319.85|319.7|319.9|319.75|319.75|319.6|195
1720412700000|2024-07-08 04:25:00|319.9|319.75|320|319.85|320.1|319.9|319.9|319.75|121
1720413000000|2024-07-08 04:30:00|319.95|319.8|319.75|319.6|320|319.85|319.75|319.6|90
1720413300000|2024-07-08 04:35:00|319.8|319.65|319.75|319.6|319.8|319.65|319.75|319.6|85
1720413600000|2024-07-08 04:40:00|319.8|319.65|319.9|319.75|319.95|319.8|319.8|319.65|146
1720413900000|2024-07-08 04:45:00|319.85|319.7|319.8|319.65|319.9|319.75|319.8|319.6|99
1720414200000|2024-07-08 04:50:00|319.85|319.7|319.85|319.7|319.9|319.75|319.85|319.7|64
1720414500000|2024-07-08 04:55:00|319.8|319.65|319.85|319.7|319.85|319.7|319.75|319.6|156
1720414800000|2024-07-08 05:00:00|319.95|319.75|319.9|319.75|320|319.85|319.8|319.65|261
1720415100000|2024-07-08 05:05:00|319.95|319.8|319.8|319.65|320.15|320|319.8|319.65|205
1720415400000|2024-07-08 05:10:00|319.75|319.6|319.75|319.6|319.95|319.75|319.75|319.6|103
1720415700000|2024-07-08 05:15:00|319.7|319.55|319.6|319.45|319.7|319.6|319.5|319.35|173
1720416000000|2024-07-08 05:20:00|319.65|319.5|319.55|319.4|319.65|319.5|319.5|319.35|147
1720416300000|2024-07-08 05:25:00|319.6|319.45|319.6|319.45|319.65|319.5|319.5|319.35|103
1720416600000|2024-07-08 05:30:00|319.65|319.4|319.7|319.55|319.7|319.55|319.55|319.4|74
1720416900000|2024-07-08 05:35:00|319.75|319.6|319.75|319.6|319.75|319.6|319.7|319.55|65
1720417200000|2024-07-08 05:40:00|319.7|319.55|319.7|319.55|319.8|319.65|319.65|319.45|104
1720417500000|2024-07-08 05:45:00|319.65|319.5|319.7|319.55|319.7|319.55|319.65|319.5|44
1720417800000|2024-07-08 05:50:00|319.65|319.5|319.7|319.55|319.7|319.55|319.6|319.45|75
1720418100000|2024-07-08 05:55:00|319.75|319.6|319.7|319.55|319.8|319.65|319.65|319.5|93
1720418400000|2024-07-08 06:00:00|319.65|319.5|319.75|319.6|319.75|319.6|319.65|319.5|105
1720418700000|2024-07-08 06:05:00|319.8|319.65|319.75|319.6|319.8|319.65|319.7|319.55|58
1720419000000|2024-07-08 06:10:00|319.7|319.55|319.75|319.6|319.8|319.65|319.7|319.55|102
1720419300000|2024-07-08 06:15:00|319.8|319.65|319.85|319.7|319.85|319.7|319.75|319.6|93
1720419600000|2024-07-08 06:20:00|319.8|319.65|319.75|319.6|319.85|319.7|319.75|319.6|94
1720419900000|2024-07-08 06:25:00|319.8|319.65|319.75|319.6|319.8|319.65|319.7|319.55|141
1720420200000|2024-07-08 06:30:00|319.8|319.65|319.8|319.65|319.85|319.7|319.8|319.65|87
1720420500000|2024-07-08 06:35:00|319.75|319.6|319.7|319.55|319.8|319.65|319.7|319.5|107
1720420800000|2024-07-08 06:40:00|319.65|319.5|319.7|319.55|319.7|319.55|319.65|319.5|57
1720421100000|2024-07-08 06:45:00|319.75|319.6|319.75|319.6|319.75|319.6|319.7|319.55|61
1720421400000|2024-07-08 06:50:00|319.7|319.55|319.9|319.7|319.9|319.75|319.7|319.55|196
1720421700000|2024-07-08 06:55:00|319.85|319.75|320|319.85|320|319.85|319.8|319.65|122
1720422000000|2024-07-08 07:00:00|319.95|319.8|320|319.85|320.05|319.9|319.95|319.8|126
1720422300000|2024-07-08 07:05:00|319.95|319.8|319.85|319.7|319.95|319.8|319.85|319.7|111
1720422600000|2024-07-08 07:10:00|319.8|319.65|319.85|319.7|319.85|319.7|319.8|319.65|61
1720422900000|2024-07-08 07:15:00|319.95|319.8|320.05|319.9|320.05|319.9|319.95|319.8|107
1720423200000|2024-07-08 07:20:00|320|319.85|320.3|320.15|320.3|320.15|320|319.85|198
1720423500000|2024-07-08 07:25:00|320.25|320.1|320.2|320.05|320.35|320.2|320.2|320.05|231
1720423800000|2024-07-08 07:30:00|320.25|320.1|320.25|320.1|320.3|320.15|320.2|320|230
1720424100000|2024-07-08 07:35:00|320.3|320.05|320.25|320.1|320.3|320.1|320.2|320.05|71
1720424400000|2024-07-08 07:40:00|320.3|320.15|320.25|320.1|320.3|320.15|320.2|320.05|161
1720424700000|2024-07-08 07:45:00|320.3|320.05|320.3|320.15|320.35|320.2|320.3|320.05|80
1720425000000|2024-07-08 07:50:00|320.25|320.1|320.3|320.15|320.35|320.2|320.2|320.05|156
1720425300000|2024-07-08 07:55:00|320.35|320.2|320.4|320.2|320.4|320.25|320.3|320.15|133
1720425600000|2024-07-08 08:00:00|320.35|320.25|320.5|320.35|320.55|320.4|320.35|320.2|137
1720425900000|2024-07-08 08:05:00|320.45|320.3|320.5|320.35|320.55|320.4|320.45|320.3|159
1720426200000|2024-07-08 08:10:00|320.55|320.4|320.6|320.45|320.65|320.5|320.55|320.4|82
1720426500000|2024-07-08 08:15:00|320.65|320.5|320.65|320.5|320.65|320.5|320.65|320.45|105
1720426800000|2024-07-08 08:20:00|320.7|320.55|320.65|320.5|320.75|320.6|320.65|320.5|124
1720427100000|2024-07-08 08:25:00|320.7|320.55|320.7|320.55|320.75|320.6|320.7|320.55|117
1720427400000|2024-07-08 08:30:00|320.65|320.5|320.8|320.65|320.9|320.75|320.6|320.45|240
1720427700000|2024-07-08 08:35:00|320.75|320.6|320.85|320.7|320.9|320.7|320.7|320.55|175
1720428000000|2024-07-08 08:40:00|320.8|320.65|320.8|320.65|320.85|320.7|320.7|320.55|167
1720428300000|2024-07-08 08:45:00|320.85|320.7|320.85|320.7|320.9|320.7|320.8|320.65|107
1720428600000|2024-07-08 08:50:00|320.9|320.75|321|320.85|321.05|320.9|320.85|320.7|369
1720428900000|2024-07-08 08:55:00|320.95|320.8|321.05|320.85|321.05|320.9|320.85|320.7|484
1720429200000|2024-07-08 09:00:00|321.1|320.9|320.8|320.65|321.15|320.95|320.75|320.6|432
1720429500000|2024-07-08 09:05:00|320.75|320.6|320.65|320.5|320.85|320.7|320.4|320.25|666
1720429800000|2024-07-08 09:10:00|320.6|320.45|320.7|320.55|320.8|320.6|320.6|320.45|99
1720430100000|2024-07-08 09:15:00|320.65|320.5|320.4|320.25|320.7|320.55|320.4|320.25|192
1720430400000|2024-07-08 09:20:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|0
1720430700000|2024-07-08 09:25:00|||||||||7
1720432200000|2024-07-08 09:50:00|320.65|320.5|320.65|320.45|320.65|320.5|320.55|320.35|4
1720432500000|2024-07-08 09:55:00|320.6|320.4|320.5|320.35|320.6|320.4|320.5|320.3|2
1720432800000|2024-07-08 10:00:00|320.55|320.3|320.55|320.35|320.55|320.35|320.5|320.3|8
1720433100000|2024-07-08 10:05:00|320.5|320.3|320.45|320.25|320.55|320.35|320.45|320.25|3
1720433400000|2024-07-08 10:10:00|320.4|320.2|320.5|320.3|320.6|320.4|320.4|320.2|21
1720433700000|2024-07-08 10:15:00|320.45|320.25|320.4|320.25|320.5|320.25|320.4|320.2|3
1720434000000|2024-07-08 10:20:00|320.45|320.3|320.45|320.3|320.5|320.3|320.4|320.3|8
1720434300000|2024-07-08 10:25:00|320.4|320.25|320.45|320.25|320.45|320.3|320.4|320.25|4
1720434600000|2024-07-08 10:30:00|320.4|320.2|320.45|320.25|320.45|320.25|320.35|320.2|5
1720434900000|2024-07-08 10:35:00|320.4|320.2|320.3|320.15|320.4|320.25|320.3|320.1|4
1720435200000|2024-07-08 10:40:00|320.25|320.1|320.25|320.1|320.3|320.15|320.2|320.05|13
1720435500000|2024-07-08 10:45:00|320.3|320.15|320.3|320.15|320.3|320.15|320.25|320.1|5
1720435800000|2024-07-08 10:50:00|320.25|320.1|320.25|320.1|320.3|320.15|320.2|320.05|2
1720436100000|2024-07-08 10:55:00|320.2|320.05|320.2|320.05|320.25|320.05|320.2|320.05|5
1720436400000|2024-07-08 11:00:00|320.25|320.1|320.15|319.95|320.3|320.1|320.15|319.95|21
1720436700000|2024-07-08 11:05:00|320.1|320|320.15|320|320.25|320.1|320.1|319.95|41
1720437000000|2024-07-08 11:10:00|320.25|320.05|320.25|320.1|320.25|320.1|320.15|320.05|30
1720437300000|2024-07-08 11:15:00||320.05||320.1||320.1||320.05|22
1720437600000|2024-07-08 11:20:00|320.2|320.05|320.15|319.95|320.25|320.1|320.1|319.9|56
1720437900000|2024-07-08 11:25:00|320.1|320|320.15|320|320.15|320|320.1|319.95|5
1720438200000|2024-07-08 11:30:00|320.1|319.95|320.15|319.95|320.15|320|320.05|319.9|51
1720438500000|2024-07-08 11:35:00|320.1|319.9|320.15|320|320.15|320|320.05|319.9|7
1720438800000|2024-07-08 11:40:00||319.95||320||320||319.95|23
1720439100000|2024-07-08 11:45:00|320.1|319.95|320.15|320|320.15|320|320.1|319.9|6
1720439400000|2024-07-08 11:50:00|320.1|319.95|320.15|320|320.15|320|320.1|319.95|13
1720439700000|2024-07-08 11:55:00|320.2|319.95|320.1|319.95|320.2|319.95|320.1|319.9|18
1720440000000|2024-07-08 12:00:00|320.15|320|320.1|319.95|320.15|320|320|319.85|67
1720440300000|2024-07-08 12:05:00|320.05|319.9|320.1|319.9|320.15|319.95|320.05|319.85|33
1720440600000|2024-07-08 12:10:00|320.05|319.85|320.05|319.9|320.05|319.9|320|319.85|3
1720440900000|2024-07-08 12:15:00|320.1|319.95|320.15|320|320.15|320|320.1|319.95|11
1720441200000|2024-07-08 12:20:00|320.1|319.95|320|319.85|320.15|320|320|319.85|30
1720441500000|2024-07-08 12:25:00|320.05|319.8|320.05|319.85|320.1|319.95|320|319.8|5
1720441800000|2024-07-08 12:30:00|320.1|319.9|320.15|320|320.15|320|320.05|319.9|12
1720442100000|2024-07-08 12:35:00|320.2|319.95|320.1|319.95|320.2|319.95|320.1|319.95|33
1720442400000|2024-07-08 12:40:00|320.15|320|320.15|320|320.2|320.05|320.15|320|40
1720442700000|2024-07-08 12:45:00|320.1|319.95|320.15|320|320.15|320|320.05|319.9|32
1720443000000|2024-07-08 12:50:00|320.1|319.95|320.05|319.9|320.15|320|320.05|319.9|65
1720443300000|2024-07-08 12:55:00|320.1|319.85|320|319.85|320.1|319.85|320|319.85|45
1720443600000|2024-07-08 13:00:00|320.05|319.9|320.1|319.95|320.15|320|320.05|319.9|36
1720443900000|2024-07-08 13:05:00|320.15|320|320.1|319.9|320.15|320|320.1|319.9|45
1720444200000|2024-07-08 13:10:00|320.05|319.95|320.05|319.9|320.1|319.95|320.05|319.9|31
1720444500000|2024-07-08 13:15:00|320.1||320.05||320.1||320.05||17
1720444800000|2024-07-08 13:20:00|320.1|319.95|320.2|320.05|320.25|320.05|320.05|319.95|33
1720445100000|2024-07-08 13:25:00|320.15|320|320.3|320.1|320.3|320.15|320.15|320|28
1720445400000|2024-07-08 13:30:00|320.25|320.15|320.6|320.4|320.6|320.4|320.2|320.05|88
1720445700000|2024-07-08 13:35:00|320.55|320.45|320.9|320.75|320.95|320.8|320.55|320.45|111
1720446000000|2024-07-08 13:40:00|320.85|320.7|320.45|320.25|320.9|320.75|320.4|320.25|111
1720446300000|2024-07-08 13:45:00|320.5|320.3|320.55|320.35|320.65|320.45|320.3|320.15|48
1720446600000|2024-07-08 13:50:00|320.6|320.4|320.65|320.45|320.75|320.55|320.55|320.4|12
1720446900000|2024-07-08 13:55:00|320.7|320.5|321|320.85|321.05|320.85|320.65|320.5|76
1720447200000|2024-07-08 14:00:00|321.05|320.9|320.9|320.75|321.05|320.9|320.85|320.65|74
1720447500000|2024-07-08 14:05:00|320.95|320.7|320.75|320.6|320.95|320.7|320.65|320.5|12
1720447800000|2024-07-08 14:10:00|320.7|320.55|320.85|320.7|320.9|320.7|320.7|320.55|16
1720448100000|2024-07-08 14:15:00|320.8|320.65|320.65|320.5|320.9|320.7|320.65|320.5|9
1720448400000|2024-07-08 14:20:00|320.7|320.45|320.6|320.45|320.7|320.5|320.5|320.35|12
1720448700000|2024-07-08 14:25:00|320.65|320.4|320.55|320.35|320.65|320.45|320.5|320.3|9
1720449000000|2024-07-08 14:30:00|320.5|320.4|320.6|320.45|320.65|320.45|320.45|320.3|23
1720449300000|2024-07-08 14:35:00|320.55|320.4|320.55|320.35|320.6|320.4|320.4|320.2|15
1720449600000|2024-07-08 14:40:00|320.5|320.3|320.4|320.25|320.6|320.4|320.4|320.2|20
1720449900000|2024-07-08 14:45:00|320.45|320.3|320.5|320.3|320.55|320.4|320.45|320.25|10
1720450200000|2024-07-08 14:50:00|320.45|320.25|320.45|320.3|320.5|320.35|320.4|320.25|13
1720450500000|2024-07-08 14:55:00|320.5|320.35|320.5|320.35|320.55|320.4|320.4|320.2|32
1720450800000|2024-07-08 15:00:00|320.45|320.3|320.5|320.35|320.6|320.45|320.45|320.3|15
1720451100000|2024-07-08 15:05:00|320.55|320.4|320.65|320.45|320.65|320.5|320.5|320.35|8
1720451400000|2024-07-08 15:10:00|320.6|320.4|320.55|320.4|320.65|320.45|320.5|320.3|18
1720451700000|2024-07-08 15:15:00|320.6|320.45|320.55|320.35|320.6|320.45|320.45|320.25|10
1720452000000|2024-07-08 15:20:00|320.5|320.4|320.6|320.4|320.6|320.45|320.5|320.4|17
1720452300000|2024-07-08 15:25:00|320.55|320.45|320.6|320.45|320.6|320.45|320.55|320.4|46
1720452600000|2024-07-08 15:30:00|320.65|320.4|320.6|320.4|320.65|320.5|320.55|320.4|33
1720452900000|2024-07-08 15:35:00|320.55|320.35|320.5|320.35|320.6|320.45|320.4|320.25|31
1720453200000|2024-07-08 15:40:00|320.55|320.3|320.5|320.3|320.55|320.4|320.45|320.25|17
1720453500000|2024-07-08 15:45:00|320.45|320.25|320.45|320.3|320.45|320.3|320.4|320.2|17
1720453800000|2024-07-08 15:50:00|320.5|320.25|320.55|320.35|320.55|320.35|320.4|320.25|27
1720454100000|2024-07-08 15:55:00|320.5|320.4|320.45|320.3|320.55|320.4|320.45|320.25|3
1720454400000|2024-07-08 16:00:00|320.4|320.25|320.3|320.1|320.45|320.3|320.3|320.1|11
1720454700000|2024-07-08 16:05:00|320.25|320.15|320.25|320.05|320.3|320.15|320.25|320.05|3
1720455000000|2024-07-08 16:10:00|320.3|320.1|320.25|320.05|320.3|320.1|320.2|320.05|1
1720455300000|2024-07-08 16:15:00|320.2|320.1|320.25|320.05|320.3|320.1|320.2|320.05|2
1720455600000|2024-07-08 16:20:00|320.2|320.1|320.3|320.15|320.3|320.15|320.2|320.05|1
1720455900000|2024-07-08 16:25:00|320.35|320.2|320.4|320.2|320.4|320.25|320.3|320.15|1
1720456200000|2024-07-08 16:30:00|320.35|320.15|320.45|320.25|320.5|320.3|320.35|320.15|0
1720456500000|2024-07-08 16:35:00|320.5|320.3|320.5|320.35|320.55|320.4|320.45|320.3|1
1720456800000|2024-07-08 16:40:00|320.55|320.3|320.5|320.3|320.55|320.35|320.5|320.3|0
1720457100000|2024-07-08 16:45:00|320.55|320.35|320.55|320.4|320.6|320.45|320.55|320.3|7
1720457400000|2024-07-08 16:50:00||320.35||320.4||320.4||320.35|0
1720457700000|2024-07-08 16:55:00|320.6|320.35|320.5|320.35|320.6|320.45|320.5|320.35|0
1720458000000|2024-07-08 17:00:00|320.45|320.3|320.3|320.15|320.45|320.35|320.3|320.15|82
1720458300000|2024-07-08 17:05:00|320.35|320.2|320.2|320.05|320.35|320.2|320.2|320.05|8
1720458600000|2024-07-08 17:10:00|320.25|320.1|320.25|320.1|320.25|320.1|320.2|320.05|3
1720458900000|2024-07-08 17:15:00|320.2|320.05|320.3|320.1|320.3|320.15|320.2|320|3
1720459200000|2024-07-08 17:20:00|320.25|320.15|320.3|320.1|320.3|320.15|320.25|320.1|0
1720459500000|2024-07-08 17:25:00|320.25|320.05|320.25|320.05|320.3|320.1|320.2|320.05|1
1720459800000|2024-07-08 17:30:00|320.3|320.1|320.35|320.2|320.35|320.2|320.25|320.05|7
1720460100000|2024-07-08 17:35:00|320.4|320.25|320.5|320.3|320.5|320.35|320.35|320.25|35
1720460400000|2024-07-08 17:40:00|320.45|320.35|320.5|320.35|320.5|320.35|320.45|320.25|5
1720460700000|2024-07-08 17:45:00|320.45|320.3|320.45|320.3|320.5|320.35|320.45|320.25|8
1720461000000|2024-07-08 17:50:00|320.5|320.25|320.55|320.35|320.55|320.35|320.5|320.25|2
1720461300000|2024-07-08 17:55:00|320.6|320.4|320.65|320.45|320.65|320.45|320.55|320.35|5
1720461600000|2024-07-08 18:00:00|320.6|320.5|320.6|320.4|320.65|320.5|320.55|320.35|1
1720461900000|2024-07-08 18:05:00|320.55|320.35|320.55|320.35|320.6|320.4|320.5|320.35|0
1720462200000|2024-07-08 18:10:00|320.5|320.4|320.55|320.4|320.55|320.4|320.5|320.35|1
1720462500000|2024-07-08 18:15:00|320.6||320.6||320.6||320.55||2
1720462800000|2024-07-08 18:20:00|320.55|320.35|320.55|320.35|320.55|320.4|320.5|320.35|1
1720463100000|2024-07-08 18:25:00|320.6|320.4|320.55|320.35|320.6|320.4|320.5|320.35|0
1720463400000|2024-07-08 18:30:00|320.5|320.3|320.5|320.35|320.55|320.35|320.5|320.3|2
1720463700000|2024-07-08 18:35:00|320.55|320.3|320.45|320.25|320.55|320.3|320.45|320.25|0
1720464000000|2024-07-08 18:40:00|320.4|320.2|320.25|320.05|320.45|320.25|320.25|320.05|1
1720464300000|2024-07-08 18:45:00|320.2|320|320.3|320.15|320.3|320.15|320.15|319.95|8
1720464600000|2024-07-08 18:50:00|320.35|320.1|320.35|320.2|320.35|320.2|320.35|320.1|1
1720464900000|2024-07-08 18:55:00|320.4|320.15|320.45|320.25|320.45|320.3|320.4|320.15|6
1720465200000|2024-07-08 19:00:00|320.4|320.2|320.45|320.25|320.5|320.3|320.4|320.2|1
1720465500000|2024-07-08 19:05:00|320.4|320.3|320.4|320.2|320.45|320.3|320.4|320.2|0
1720465800000|2024-07-08 19:10:00|320.45|320.25|320.45|320.3|320.45|320.3|320.4|320.25|3
1720466100000|2024-07-08 19:15:00|320.4|320.25|320.45|320.25|320.45|320.3|320.4|320.25|1
1720466400000|2024-07-08 19:20:00|320.5|320.3|320.5|320.35|320.55|320.35|320.45|320.25|18
1720466700000|2024-07-08 19:25:00|320.55|320.4|320.5|320.3|320.55|320.4|320.45|320.25|38
1720467000000|2024-07-08 19:30:00|320.45|320.35|320.6|320.45|320.65|320.5|320.45|320.35|46
1720467300000|2024-07-08 19:35:00|320.65|320.5|320.55|320.4|320.7|320.55|320.55|320.4|52
1720467600000|2024-07-08 19:40:00|320.6|320.45|320.6|320.45|320.65|320.45|320.45|320.25|44
1720467900000|2024-07-08 19:45:00|320.65|320.5|320.55|320.35|320.7|320.5|320.45|320.3|57
1720468200000|2024-07-08 19:50:00|320.6|320.4|320.6|320.45|320.7|320.55|320.55|320.4|50
1720468500000|2024-07-08 19:55:00|320.65|320.5|320.5|320.35|320.65|320.5|320.45|320.3|52
1720468800000|2024-07-08 20:00:00|320.45|320.3|320.5|320.35|320.55|320.4|320.45|320.3|14
1720469100000|2024-07-08 20:05:00|320.55|320.4|320.55|320.35|320.6|320.4|320.5|320.35|12
1720469400000|2024-07-08 20:10:00|320.5|320.3|320.5|320.35|320.55|320.35|320.5|320.3|9
1720469700000|2024-07-08 20:15:00|320.55|320.4|320.65|320.45|320.65|320.45|320.55|320.35|7
1720470000000|2024-07-08 20:20:00||320.5||320.45||320.5||320.45|1
1720470300000|2024-07-08 20:25:00|320.6||320.6||320.65||320.6||0
1720470600000|2024-07-08 20:30:00||320.4||320.45||320.45||320.4|0
1720470900000|2024-07-08 20:35:00||320.4||320.45||320.45||320.4|0
1720471200000|2024-07-08 20:40:00|320.55|320.4|320.5|320.35|320.55|320.45|320.5|320.35|0
1720471800000|2024-07-08 20:50:00|320.55|320.4|320.85|320.4|320.85|320.4|320.55|320.35|0
1720472100000|2024-07-08 20:55:00|320.8|320.3|320.7|320|320.8|320.3|320.7|320|3
1720472400000|2024-07-08 21:00:00||319.95||319.95||319.95||319.95|0
1720472700000|2024-07-08 21:05:00|320.9||320.9||320.9||320.9||0
1720473000000|2024-07-08 21:10:00|320.7|320.1|320.7|320.1|320.7|320.1|320.7|320.1|0
1720481100000|2024-07-08 23:25:00|320.73|320.13|320.73|320.13|320.73|320.13|320.73|320.13|0
1720485000000|2024-07-09 00:30:00|321.48|320.98|321.43|321.28|321.83|321.68|321.33|320.98|525
1720485300000|2024-07-09 00:35:00|321.38|321.23|321.78|321.63|321.83|321.63|321.18|321.03|362
1720485600000|2024-07-09 00:40:00|321.73|321.58|321.63|321.48|321.83|321.68|321.58|321.43|336
1720485900000|2024-07-09 00:45:00|321.68|321.53|321.38|321.23|321.68|321.53|321.38|321.23|90
1720486200000|2024-07-09 00:50:00|321.33|321.18|321.28|321.13|321.38|321.18|321.23|321.03|118
1720486500000|2024-07-09 00:55:00|321.33|321.18|321.53|321.38|321.53|321.38|321.23|321.08|277
1720486800000|2024-07-09 01:00:00|321.58|321.48|322.23|322.08|322.78|322.63|321.58|321.43|1040
1720487100000|2024-07-09 01:05:00|322.28|322.13|322.63|322.43|322.68|322.53|322.13|321.98|506
1720487400000|2024-07-09 01:10:00|322.58|322.48|322.33|322.18|322.78|322.58|322.18|322.03|502
1720487700000|2024-07-09 01:15:00|322.28|322.13|322.58|322.43|322.63|322.43|322.18|321.98|471
1720488000000|2024-07-09 01:20:00|322.53|322.38|322.73|322.58|323.03|322.83|322.53|322.38|301
1720488300000|2024-07-09 01:25:00|322.68|322.53|322.73|322.58|322.83|322.63|322.53|322.38|115
1720488600000|2024-07-09 01:30:00|322.78|322.63|323.03|322.88|323.23|323.08|322.78|322.63|325
1720488900000|2024-07-09 01:35:00|322.98|322.83|322.63|322.48|323.08|322.93|322.63|322.48|157
1720489200000|2024-07-09 01:40:00|322.58|322.43|322.33|322.18|322.63|322.48|322.33|322.18|155
1720489500000|2024-07-09 01:45:00|322.38|322.23|322.28|322.13|322.43|322.28|322.13|321.98|174
1720489800000|2024-07-09 01:50:00|322.33|322.18|322.63|322.48|322.78|322.58|322.28|322.13|180
1720490100000|2024-07-09 01:55:00|322.68|322.43|322.38|322.18|322.68|322.43|322.28|322.13|140
1720490400000|2024-07-09 02:00:00|322.33|322.23|322.03|321.88|322.53|322.33|322.03|321.83|230
1720490700000|2024-07-09 02:05:00|322.08|321.83|321.93|321.78|322.23|322.03|321.83|321.63|159
1720491000000|2024-07-09 02:10:00|321.98|321.83|321.98|321.83|322.13|321.93|321.98|321.83|103
1720491300000|2024-07-09 02:15:00|321.93|321.78|322.23|322.08|322.28|322.08|321.93|321.78|107
1720491600000|2024-07-09 02:20:00|322.28|322.13|322.43|322.23|322.53|322.33|322.28|322.13|171
1720491900000|2024-07-09 02:25:00|322.38|322.18|322.68|322.48|322.68|322.48|322.33|322.18|86
1720492200000|2024-07-09 02:30:00|322.73|322.53|322.83|322.63|323.03|322.83|322.63|322.48|238
1720492500000|2024-07-09 02:35:00|322.88|322.68|322.78|322.58|322.93|322.78|322.63|322.43|137
1720492800000|2024-07-09 02:40:00|322.73|322.63|322.63|322.48|322.78|322.63|322.53|322.38|137
1720493100000|2024-07-09 02:45:00|322.68|322.53|322.53|322.38|322.68|322.53|322.48|322.28|100
1720493400000|2024-07-09 02:50:00|322.58|322.43|322.53|322.38|322.58|322.43|322.43|322.23|134
1720493700000|2024-07-09 02:55:00|322.58|322.33|322.48|322.33|322.58|322.43|322.43|322.28|70
1720494000000|2024-07-09 03:00:00|322.53|322.38|322.63|322.48|322.73|322.58|322.53|322.33|92
1720494300000|2024-07-09 03:05:00|322.58|322.43|322.43|322.28|322.58|322.43|322.43|322.28|100
1720494600000|2024-07-09 03:10:00|322.38|322.23|322.43|322.23|322.43|322.28|322.33|322.18|91
1720494900000|2024-07-09 03:15:00|322.38|322.28|322.58|322.43|322.63|322.48|322.38|322.23|116
1720495200000|2024-07-09 03:20:00|322.63|322.38|322.58|322.43|322.63|322.43|322.53|322.38|43
1720495500000|2024-07-09 03:25:00|322.53|322.38|322.53|322.38|322.53|322.38|322.48|322.33|59
1720495800000|2024-07-09 03:30:00|322.48|322.33|322.58|322.43|322.68|322.53|322.48|322.33|149
1720496100000|2024-07-09 03:35:00|322.63|322.48|322.63|322.48|322.68|322.53|322.63|322.48|38
1720496400000|2024-07-09 03:40:00|322.68|322.53|322.63|322.48|322.68|322.53|322.53|322.38|85
1720496700000|2024-07-09 03:45:00|322.58|322.43|322.63|322.48|322.63|322.48|322.58|322.43|47
1720497000000|2024-07-09 03:50:00|322.68|322.53|322.68|322.53|322.73|322.53|322.63|322.48|67
1720497300000|2024-07-09 03:55:00|322.73|322.48|322.68|322.53|322.73|322.58|322.63|322.48|61
1720497600000|2024-07-09 04:00:00|322.73|322.58|322.83|322.68|322.88|322.73|322.73|322.58|94
1720497900000|2024-07-09 04:05:00|322.88|322.73|322.98|322.83|322.98|322.83|322.88|322.73|102
1720498200000|2024-07-09 04:10:00|323.03|322.88|323.13|322.98|323.13|322.98|322.98|322.83|217
1720498500000|2024-07-09 04:15:00|323.18|323.03|323.03|322.88|323.18|323.03|323.03|322.88|320
1720498800000|2024-07-09 04:20:00|322.98|322.83|322.78|322.63|322.98|322.83|322.78|322.58|95
1720499100000|2024-07-09 04:25:00|322.83|322.68|322.58|322.43|322.83|322.68|322.58|322.43|101
1720499400000|2024-07-09 04:30:00|322.53|322.38|322.48|322.33|322.53|322.43|322.48|322.28|108
1720499700000|2024-07-09 04:35:00|322.43|322.28|322.48|322.33|322.53|322.38|322.43|322.28|61
1720500000000|2024-07-09 04:40:00||322.28||322.33||322.33||322.28|77
1720500300000|2024-07-09 04:45:00|322.43|322.28|322.43|322.28|322.48|322.28|322.43|322.28|88
1720500600000|2024-07-09 04:50:00|322.48|322.33|322.53|322.38|322.58|322.43|322.48|322.33|70
1720500900000|2024-07-09 04:55:00|322.58||322.53||322.58||322.53||57
1720501200000|2024-07-09 05:00:00|322.63|322.48|322.63|322.48|322.83|322.68|322.58|322.38|360
1720501500000|2024-07-09 05:05:00|322.68|322.53|322.53|322.38|322.68|322.53|322.53|322.33|119
1720501800000|2024-07-09 05:10:00|322.48|322.33|322.58|322.43|322.63|322.43|322.48|322.33|79
1720502100000|2024-07-09 05:15:00|322.63|322.48|322.83|322.68|322.88|322.73|322.63|322.48|95
1720502400000|2024-07-09 05:20:00|322.78|322.63|322.68|322.53|322.78|322.63|322.68|322.53|91
1720502700000|2024-07-09 05:25:00|322.73|322.58|322.83|322.68|322.83|322.68|322.73|322.58|136
1720503000000|2024-07-09 05:30:00|322.78|322.63|322.73|322.58|322.88|322.73|322.73|322.58|129
1720503300000|2024-07-09 05:35:00|322.68|322.53|322.78|322.63|322.78|322.63|322.63|322.48|167
1720503600000|2024-07-09 05:40:00|322.83|322.68|322.83|322.68|322.88|322.73|322.78|322.63|90
1720503900000|2024-07-09 05:45:00|322.88|322.73|322.98|322.83|323.08|322.88|322.88|322.68|168
1720504200000|2024-07-09 05:50:00|323.03|322.88|323.03|322.88|323.08|322.93|322.98|322.83|99
1720504500000|2024-07-09 05:55:00|322.98|322.83|322.98|322.83|323.08|322.93|322.98|322.78|123
1720504800000|2024-07-09 06:00:00|323.03|322.88|323.03|322.88|323.08|322.88|322.93|322.78|141
1720505100000|2024-07-09 06:05:00|323.08|322.93|322.98|322.78|323.13|322.93|322.98|322.78|121
1720505400000|2024-07-09 06:10:00|322.93|322.73|322.88|322.73|322.98|322.83|322.88|322.73|162
1720505700000|2024-07-09 06:15:00|322.93|322.78|322.83|322.68|322.93|322.78|322.83|322.68|130
1720506000000|2024-07-09 06:20:00|322.88|322.73|322.83|322.68|322.88|322.73|322.78|322.63|136
1720506300000|2024-07-09 06:25:00|322.88|322.73|322.98|322.83|323.03|322.88|322.88|322.73|137
1720506600000|2024-07-09 06:30:00|322.93|322.78|322.88|322.73|322.98|322.83|322.88|322.73|121
1720506900000|2024-07-09 06:35:00|322.93|322.78|322.93|322.78|322.98|322.78|322.93|322.78|110
1720507200000|2024-07-09 06:40:00|322.88|322.73|322.78|322.63|322.88|322.73|322.78|322.63|112
1720507500000|2024-07-09 06:45:00|322.73|322.58|322.78|322.63|322.78|322.63|322.73|322.58|127
1720507800000|2024-07-09 06:50:00|322.73|322.58|322.63|322.48|322.73|322.58|322.63|322.48|85
1720508100000|2024-07-09 06:55:00|322.58|322.43|322.63|322.48|322.63|322.48|322.58|322.38|59
1720508400000|2024-07-09 07:00:00|322.58|322.43|322.48|322.33|322.58|322.43|322.48|322.33|118
1720508700000|2024-07-09 07:05:00|322.53|322.38|322.53|322.38|322.53|322.38|322.48|322.33|115
1720509000000|2024-07-09 07:10:00|322.48|322.33|322.43|322.28|322.53|322.38|322.43|322.28|156
1720509300000|2024-07-09 07:15:00|322.48|322.33|322.48|322.33|322.53|322.38|322.43|322.28|159
1720509600000|2024-07-09 07:20:00|322.43|322.28|322.58|322.43|322.58|322.43|322.43|322.28|137
1720509900000|2024-07-09 07:25:00|322.53|322.38|322.78|322.58|322.78|322.58|322.53|322.38|88
1720510200000|2024-07-09 07:30:00|322.83|322.63|322.78|322.63|322.83|322.68|322.78|322.58|77
1720510500000|2024-07-09 07:35:00|322.73|322.58|322.93|322.78|322.98|322.83|322.73|322.58|184
1720510800000|2024-07-09 07:40:00|322.98|322.83|322.98|322.83|323.08|322.93|322.93|322.78|152
1720511100000|2024-07-09 07:45:00|322.93|322.78|322.73|322.58|322.98|322.83|322.73|322.58|172
1720511400000|2024-07-09 07:50:00|322.78|322.63|322.68|322.53|322.78|322.63|322.68|322.53|113
1720511700000|2024-07-09 07:55:00|322.73|322.58|322.78|322.63|322.78|322.63|322.73|322.58|97
1720512000000|2024-07-09 08:00:00|322.73|322.58|322.88|322.73|322.88|322.73|322.73|322.58|333
1720512300000|2024-07-09 08:05:00|322.83|322.68|322.98|322.83|322.98|322.83|322.83|322.68|327
1720512600000|2024-07-09 08:10:00|322.93|322.78|322.98|322.83|323.03|322.88|322.93|322.78|203
1720512900000|2024-07-09 08:15:00|323.03|322.88|323.03|322.88|323.13|322.98|323.03|322.88|303
1720513200000|2024-07-09 08:20:00|322.98|322.83|323.03|322.88|323.03|322.88|322.98|322.83|177
1720513500000|2024-07-09 08:25:00|322.98|322.83|322.83|322.68|322.98|322.83|322.83|322.68|259
1720513800000|2024-07-09 08:30:00|322.78|322.63|322.83|322.68|322.93|322.78|322.78|322.63|163
1720514100000|2024-07-09 08:35:00|322.88|322.73|322.93|322.78|322.98|322.83|322.88|322.73|212
1720514400000|2024-07-09 08:40:00|322.98|322.83|323.03|322.88|323.08|322.88|322.98|322.83|206
1720514700000|2024-07-09 08:45:00|322.98|322.83|322.98|322.83|323.03|322.88|322.98|322.83|180
1720515000000|2024-07-09 08:50:00|323.03|322.88|323.13|322.98|323.23|323.08|323.03|322.88|344
1720515300000|2024-07-09 08:55:00|323.08|322.93|323.48|323.33|323.53|323.38|323.08|322.93|696
1720515600000|2024-07-09 09:00:00|323.38|323.18|323.18|323.03|323.38|323.23|323.13|322.98|582
1720515900000|2024-07-09 09:05:00|323.23|323.08|323.13|322.98|323.33|323.18|322.98|322.83|365
1720516200000|2024-07-09 09:10:00|323.18|323.03|323.28|323.08|323.33|323.18|323.18|323.03|82
1720516500000|2024-07-09 09:15:00|323.23|323.03|323.28|323.13|323.38|323.18|323.18|323.03|97
1720516800000|2024-07-09 09:20:00|323.53|323.08|323.53|322.93|323.53|323.08|323.53|322.93|0
1720517100000|2024-07-09 09:25:00|||||||||8
1720518600000|2024-07-09 09:50:00|323.03|322.83|323.13|322.98|323.18|322.98|323.03|322.83|15
1720518900000|2024-07-09 09:55:00|323.08|322.93|322.98|322.83|323.08|322.93|322.98|322.78|1
1720519200000|2024-07-09 10:00:00|323.03|322.78|323.08|322.88|323.08|322.88|322.98|322.78|11
1720519500000|2024-07-09 10:05:00|323.03|322.83|322.93|322.78|323.03|322.83|322.93|322.78|5
1720520100000|2024-07-09 10:15:00|322.88|322.73|322.93|322.78|322.93|322.78|322.88|322.73|10
1720520400000|2024-07-09 10:20:00|322.98|322.83|322.98|322.83|323.03|322.88|322.98|322.78|4
1720520700000|2024-07-09 10:25:00|322.93|322.78|322.88|322.68|322.93|322.83|322.88|322.68|5
1720521000000|2024-07-09 10:30:00|322.93|322.73|323.03|322.83|323.03|322.83|322.93|322.73|18
1720521300000|2024-07-09 10:35:00|322.98|322.78|323.03|322.83|323.03|322.88|322.98|322.78|0
1720521600000|2024-07-09 10:40:00|322.98|322.88|322.98|322.83|323.03|322.88|322.98|322.83|4
1720521900000|2024-07-09 10:45:00|323.03|322.78|322.98|322.78|323.03|322.83|322.93|322.78|8
1720522200000|2024-07-09 10:50:00|322.93|322.83|323.08|322.93|323.08|322.93|322.93|322.78|5
1720522500000|2024-07-09 10:55:00|323.13|322.98|323.13|322.98|323.18|322.98|323.08|322.93|28
1720522800000|2024-07-09 11:00:00|323.08|322.93|322.98|322.78|323.13|322.98|322.98|322.78|23
1720523100000|2024-07-09 11:05:00|322.93|322.83|322.83|322.68|322.98|322.83|322.78|322.63|46
1720523400000|2024-07-09 11:10:00|322.88|322.73|322.93|322.73|322.93|322.78|322.83|322.73|12
1720523700000|2024-07-09 11:15:00|322.88|322.78|322.68|322.53|322.93|322.78|322.68|322.53|94
1720524000000|2024-07-09 11:20:00|322.63|322.48|322.58|322.43|322.73|322.53|322.58|322.43|86
1720524300000|2024-07-09 11:25:00|322.53|322.38|322.68|322.48|322.68|322.48|322.48|322.33|129
1720524600000|2024-07-09 11:30:00|322.73|322.53|322.58|322.43|322.78|322.58|322.53|322.38|84
1720524900000|2024-07-09 11:35:00|322.63|322.38|322.48|322.33|322.63|322.43|322.48|322.33|117
1720525200000|2024-07-09 11:40:00|322.43|322.28|322.38|322.23|322.43|322.28|322.38|322.23|58
1720525500000|2024-07-09 11:45:00|322.33|322.18|322.48|322.33|322.48|322.33|322.33|322.18|66
1720525800000|2024-07-09 11:50:00|322.53|322.38|322.53|322.38|322.53|322.38|322.48|322.33|8
1720526100000|2024-07-09 11:55:00|322.58|322.43|322.63|322.48|322.68|322.53|322.58|322.43|21
1720526400000|2024-07-09 12:00:00|322.68|322.43|322.58|322.43|322.68|322.48|322.53|322.38|13
1720526700000|2024-07-09 12:05:00|322.63|322.48|322.63|322.48|322.63|322.48|322.53|322.38|16
1720527000000|2024-07-09 12:10:00|322.68|322.53|322.73|322.58|322.73|322.58|322.68|322.53|10
1720527300000|2024-07-09 12:15:00|322.68|322.53|322.58|322.43|322.73|322.53|322.58|322.38|45
1720527600000|2024-07-09 12:20:00|322.53|322.38|322.38|322.23|322.53|322.38|322.33|322.18|25
1720527900000|2024-07-09 12:25:00|322.33|322.18|322.28|322.13|322.38|322.23|322.28|322.13|17
1720528200000|2024-07-09 12:30:00|322.23|322.08|322.08|321.93|322.23|322.08|322.08|321.93|30
1720528500000|2024-07-09 12:35:00|322.03|321.88|321.98|321.83|322.08|321.93|321.98|321.83|59
1720528800000|2024-07-09 12:40:00|321.93|321.78|321.98|321.83|321.98|321.83|321.88|321.73|50
1720529100000|2024-07-09 12:45:00|321.93|321.78|322.03|321.88|322.03|321.88|321.88|321.73|77
1720529400000|2024-07-09 12:50:00|321.98|321.83|321.93|321.78|321.98|321.83|321.88|321.73|36
1720529700000|2024-07-09 12:55:00|321.98|321.83|322.03|321.88|322.08|321.88|321.93|321.78|52
1720530000000|2024-07-09 13:00:00|322.08|321.93|322.23|322.08|322.23|322.08|322.08|321.88|28
1720530300000|2024-07-09 13:05:00|322.28|322.13|322.33|322.18|322.33|322.18|322.23|322.13|5
1720530600000|2024-07-09 13:10:00|322.38|322.13|322.23|322.08|322.38|322.13|322.23|322.03|33
1720530900000|2024-07-09 13:15:00|322.28|322.13|322.18|321.98|322.28|322.13|322.13|321.98|48
1720531200000|2024-07-09 13:20:00|322.23|322.03|322.18|322.03|322.23|322.03|322.13|321.98|30
1720531500000|2024-07-09 13:25:00|322.23|321.98|322.18|322.03|322.23|322.03|322.13|321.93|71
1720531800000|2024-07-09 13:30:00|322.23|321.98|322.28|322.13|322.33|322.18|322.13|321.93|178
1720532100000|2024-07-09 13:35:00|322.33|322.18|322.18|322.03|322.48|322.33|322.18|322.03|152
1720532400000|2024-07-09 13:40:00|322.23|322.08|322.58|322.38|322.58|322.38|322.18|322.03|66
1720532700000|2024-07-09 13:45:00|322.53|322.43|322.43|322.28|322.63|322.43|322.43|322.28|22
1720533000000|2024-07-09 13:50:00|322.48|322.33|322.48|322.28|322.53|322.38|322.28|322.08|28
1720533300000|2024-07-09 13:55:00|322.43|322.23|322.38|322.18|322.63|322.43|322.38|322.18|35
1720533600000|2024-07-09 14:00:00|322.33|322.23|322.33|322.13|322.43|322.28|322.18|322.03|34
1720533900000|2024-07-09 14:05:00|322.28|322.08|322.23|322.08|322.38|322.18|322.13|321.93|33
1720534200000|2024-07-09 14:10:00|322.18|321.98|322.23|322.08|322.33|322.18|322.13|321.98|26
1720534500000|2024-07-09 14:15:00|322.28|322.13|322.43|322.28|322.43|322.28|322.23|322.03|69
1720534800000|2024-07-09 14:20:00|322.38|322.23|322.68|322.48|322.68|322.53|322.33|322.18|150
1720535100000|2024-07-09 14:25:00|322.63|322.43|322.68|322.48|322.68|322.48|322.48|322.28|63
1720535400000|2024-07-09 14:30:00|322.63|322.43|322.73|322.58|322.73|322.58|322.53|322.38|186
1720535700000|2024-07-09 14:35:00|322.78|322.63|323.23|323.08|323.23|323.08|322.78|322.63|90
1720536000000|2024-07-09 14:40:00|323.18|323.03|323.28|323.13|323.33|323.18|323.13|322.98|46
1720536300000|2024-07-09 14:45:00|323.33|323.18|323.38|323.23|323.43|323.28|323.28|323.13|26
1720536600000|2024-07-09 14:50:00|323.33|323.18|323.28|323.13|323.38|323.18|323.13|322.98|56
1720536900000|2024-07-09 14:55:00|323.33|323.18|323.08|322.93|323.33|323.18|323.08|322.88|43
1720537200000|2024-07-09 15:00:00|323.13|322.88|323.03|322.88|323.13|322.98|323.03|322.88|25
1720537500000|2024-07-09 15:05:00|323.08|322.93|323.13|322.98|323.13|322.98|323.03|322.88|19
1720537800000|2024-07-09 15:10:00|323.08|322.93|322.93|322.78|323.13|322.93|322.88|322.73|42
1720538100000|2024-07-09 15:15:00|322.98|322.83|322.83|322.68|322.98|322.83|322.78|322.63|50
1720538400000|2024-07-09 15:20:00|322.78|322.63|322.63|322.48|322.83|322.63|322.63|322.48|30
1720538700000|2024-07-09 15:25:00|322.58|322.43|322.53|322.38|322.68|322.53|322.48|322.28|92
1720539000000|2024-07-09 15:30:00|322.58|322.43|322.63|322.48|322.68|322.48|322.53|322.38|40
1720539300000|2024-07-09 15:35:00|322.58|322.43|322.63|322.48|322.68|322.53|322.53|322.33|33
1720539600000|2024-07-09 15:40:00|322.58|322.43|322.83|322.63|322.83|322.63|322.58|322.38|41
1720539900000|2024-07-09 15:45:00|322.88|322.68|322.93|322.78|322.93|322.78|322.83|322.63|20
1720540200000|2024-07-09 15:50:00|322.98|322.83|322.98|322.83|322.98|322.83|322.88|322.68|43
1720540500000|2024-07-09 15:55:00|323.03|322.88|322.98|322.83|323.13|322.93|322.93|322.78|50
1720540800000|2024-07-09 16:00:00|323.03|322.88|323.08|322.88|323.08|322.88|322.93|322.78|34
1720541100000|2024-07-09 16:05:00|323.03|322.83|323.03|322.83|323.08|322.88|322.98|322.78|48
1720541400000|2024-07-09 16:10:00|323.08|322.88|323.08|322.88|323.18|323.03|323.03|322.88|30
1720541700000|2024-07-09 16:15:00|323.13|322.93|323.18|322.98|323.23|323.03|323.08|322.88|20
1720542000000|2024-07-09 16:20:00|323.13|323.03|323.43|323.28|323.43|323.28|323.13|323.03|32
1720542300000|2024-07-09 16:25:00|323.48|323.33|323.58|323.38|323.63|323.43|323.43|323.28|51
1720542600000|2024-07-09 16:30:00|323.53|323.33|323.53|323.33|323.53|323.38|323.43|323.28|26
1720542900000|2024-07-09 16:35:00|323.48|323.38|323.58|323.38|323.58|323.43|323.43|323.28|38
1720543200000|2024-07-09 16:40:00|323.53|323.43|323.68|323.53|323.68|323.53|323.53|323.38|25
1720543500000|2024-07-09 16:45:00|323.63|323.48|323.48|323.33|323.68|323.53|323.43|323.28|22
1720543800000|2024-07-09 16:50:00|323.53|323.38|323.58|323.38|323.58|323.38|323.48|323.28|15
1720544100000|2024-07-09 16:55:00|323.53|323.43|323.73|323.53|323.73|323.58|323.53|323.38|61
1720544400000|2024-07-09 17:00:00|323.78|323.58|323.93|323.73|323.98|323.78|323.73|323.38|128
1720544700000|2024-07-09 17:05:00|323.88|323.68|323.93|323.73|323.93|323.73|323.83|323.63|61
1720545000000|2024-07-09 17:10:00|323.98|323.78|323.98|323.78|323.98|323.83|323.93|323.73|44
1720545300000|2024-07-09 17:15:00|323.93|323.83|323.83|323.68|323.98|323.83|323.73|323.53|57
1720545600000|2024-07-09 17:20:00|323.78|323.63|323.88|323.73|323.98|323.78|323.78|323.63|66
1720545900000|2024-07-09 17:25:00|323.83|323.68|323.78|323.58|323.88|323.73|323.78|323.58|85
1720546200000|2024-07-09 17:30:00|323.73|323.63|323.83|323.63|323.83|323.68|323.73|323.58|28
1720546500000|2024-07-09 17:35:00|323.78|323.58|323.78|323.63|323.83|323.63|323.73|323.58|34
1720546800000|2024-07-09 17:40:00|323.73|323.58|323.73|323.58|323.83|323.63|323.73|323.58|37
1720547100000|2024-07-09 17:45:00|323.78|323.53|323.68|323.53|323.78|323.58|323.68|323.53|17
1720547400000|2024-07-09 17:50:00|323.73|323.58|323.73|323.58|323.78|323.58|323.68|323.53|22
1720547700000|2024-07-09 17:55:00|323.78|323.63|323.73|323.58|323.78|323.63|323.73|323.58|21
1720548000000|2024-07-09 18:00:00|323.68|323.53|323.73|323.53|323.78|323.58|323.68|323.53|5
1720548300000|2024-07-09 18:05:00|323.68|323.58|323.73|323.58|323.78|323.58|323.68|323.53|9
1720548600000|2024-07-09 18:10:00|323.78|323.63|323.78|323.63|323.78|323.63|323.73|323.58|34
1720548900000|2024-07-09 18:15:00|323.83|323.68|323.83|323.68|323.88|323.73|323.78|323.63|53
1720549200000|2024-07-09 18:20:00|323.88|323.73|323.83|323.63|323.88|323.73|323.78|323.63|16
1720549500000|2024-07-09 18:25:00|323.78|323.58|323.68|323.48|323.83|323.63|323.68|323.48|15
1720549800000|2024-07-09 18:30:00|323.63|323.53|323.68|323.48|323.68|323.53|323.63|323.43|4
1720550100000|2024-07-09 18:35:00|323.63|323.43|323.68|323.53|323.73|323.58|323.63|323.43|17
1720550400000|2024-07-09 18:40:00|323.73|323.48|323.73|323.58|323.78|323.58|323.63|323.48|4
1720550700000|2024-07-09 18:45:00|323.68|323.53|323.78|323.58|323.78|323.58|323.68|323.53|2
1720551000000|2024-07-09 18:50:00|323.73|323.53|323.58|323.38|323.78|323.53|323.58|323.38|2
1720551300000|2024-07-09 18:55:00|323.53|323.43|323.58|323.38|323.58|323.43|323.53|323.33|1
1720551600000|2024-07-09 19:00:00|323.53|323.43|323.53|323.33|323.53|323.43|323.48|323.33|8
1720551900000|2024-07-09 19:05:00|323.48|323.38|323.48|323.33|323.53|323.38|323.43|323.28|2
1720552200000|2024-07-09 19:10:00|323.43|323.28|323.48|323.28|323.48|323.33|323.38|323.18|5
1720552500000|2024-07-09 19:15:00|323.43|323.33|323.43|323.28|323.48|323.33|323.43|323.28|2
1720552800000|2024-07-09 19:20:00|323.48|323.33|323.43|323.23|323.48|323.33|323.43|323.23|3
1720553100000|2024-07-09 19:25:00|323.48|323.28|323.48|323.33|323.48|323.33|323.48|323.23|2
1720553400000|2024-07-09 19:30:00|323.43|323.28|323.48|323.28|323.48|323.28|323.38|323.18|6
1720553700000|2024-07-09 19:35:00|323.43|323.33|323.43|323.28|323.53|323.33|323.43|323.23|3
1720554000000|2024-07-09 19:40:00|323.48|323.33|323.38|323.23|323.48|323.33|323.38|323.23|5
1720554300000|2024-07-09 19:45:00|323.43|323.28|323.38|323.23|323.43|323.28|323.38|323.18|0
1720554600000|2024-07-09 19:50:00|323.43|323.28|323.28|323.13|323.48|323.28|323.23|323.08|52
1720554900000|2024-07-09 19:55:00|323.23|323.08|323.38|323.23|323.43|323.28|323.23|323.03|11
1720555200000|2024-07-09 20:00:00|323.43|323.18|323.38|323.18|323.43|323.23|323.33|323.18|0
1720555500000|2024-07-09 20:05:00|323.33|323.13|323.33|323.13|323.33|323.13|323.33|323.13|0
1720555800000|2024-07-09 20:10:00||323.18||323.13||323.18||323.13|0
1720556100000|2024-07-09 20:15:00||323.18||323.13||323.18||323.13|0
1720556400000|2024-07-09 20:20:00||323.18||323.13||323.18||323.13|0
1720556700000|2024-07-09 20:25:00|323.38|323.18|323.38|323.23|323.38|323.23|323.33|323.13|0
1720557000000|2024-07-09 20:30:00|323.43|323.18|323.48|323.28|323.48|323.28|323.38|323.18|1
1720557300000|2024-07-09 20:35:00|323.43||323.48||323.48||323.43||0
1720557600000|2024-07-09 20:40:00|323.78|323.33|323.88|323.38|323.88|323.53|323.78|323.28|6
1720557900000|2024-07-09 20:45:00||323.43||323.48||323.48||323.43|0
1720558200000|2024-07-09 20:50:00||323.53||323.53||323.63||323.53|1
1720558500000|2024-07-09 20:55:00|323.83|323.48|323.83|323.28|323.88|323.53|323.48|323.23|24
1720558800000|2024-07-09 21:00:00|323.88|322.98|323.98|322.98|323.98|322.98|323.88|322.98|0
1720559400000|2024-07-09 21:10:00|323.83|323.23|323.83|323.23|323.83|323.23|323.83|323.23|0
1720567500000|2024-07-09 23:25:00|323.86|323.26|323.86|323.26|323.86|323.26|323.86|323.26|0
1720571400000|2024-07-10 00:30:00|323.51|323.11|323.86|323.66|323.86|323.66|323.51|323.11|165
1720571700000|2024-07-10 00:35:00|323.81|323.71|323.61|323.46|323.86|323.71|323.61|323.41|152
1720572000000|2024-07-10 00:40:00|323.71|323.51|323.71|323.56|323.76|323.56|323.66|323.51|107
1720572300000|2024-07-10 00:45:00|323.66|323.51|323.71|323.56|323.76|323.56|323.61|323.46|111
1720572600000|2024-07-10 00:50:00|323.66|323.51|324.01|323.86|324.01|323.86|323.66|323.51|192
1720572900000|2024-07-10 00:55:00|324.06|323.91|324.56|324.41|324.66|324.51|324.01|323.86|278
1720573200000|2024-07-10 01:00:00|324.61|324.46|325.51|325.36|325.56|325.41|324.41|324.26|921
1720573500000|2024-07-10 01:05:00|325.56|325.41|325.61|325.46|325.66|325.51|325.26|325.11|475
1720573800000|2024-07-10 01:10:00|325.56|325.41|325.66|325.51|325.76|325.61|325.36|325.16|379
1720574100000|2024-07-10 01:15:00|325.71|325.56|325.46|325.31|325.86|325.71|325.41|325.26|392
1720574400000|2024-07-10 01:20:00|325.51|325.36|325.01|324.86|325.61|325.41|325.01|324.86|214
1720574700000|2024-07-10 01:25:00|325.06|324.91|325.51|325.36|325.51|325.36|324.96|324.81|173
1720575000000|2024-07-10 01:30:00|325.56|325.41|325.36|325.21|325.66|325.51|325.16|325.01|232
1720575300000|2024-07-10 01:35:00|325.41|325.26|325.71|325.56|325.71|325.56|325.36|325.21|142
1720575600000|2024-07-10 01:40:00|325.76|325.61|325.76|325.61|325.96|325.81|325.76|325.56|254
1720575900000|2024-07-10 01:45:00|325.81|325.66|325.86|325.71|325.96|325.81|325.81|325.61|191
1720576200000|2024-07-10 01:50:00|325.91|325.66|325.66|325.51|325.91|325.76|325.66|325.51|156
1720576500000|2024-07-10 01:55:00|325.61|325.46|325.76|325.61|325.81|325.66|325.61|325.46|276
1720576800000|2024-07-10 02:00:00|325.71|325.56|326.16|326.01|326.26|326.11|325.71|325.56|538
1720577100000|2024-07-10 02:05:00|326.21|326.06|326.06|325.91|326.26|326.06|326.01|325.86|226
1720577400000|2024-07-10 02:10:00|326.11|325.96|326.11|325.96|326.21|326.06|326.11|325.96|200
1720577700000|2024-07-10 02:15:00|326.16|325.91|326.21|326.06|326.31|326.16|326.06|325.91|224
1720578000000|2024-07-10 02:20:00|326.16|326.01|326.21|326.06|326.26|326.11|326.06|325.91|232
1720578300000|2024-07-10 02:25:00|326.16|326.01|326.36|326.21|326.46|326.26|326.16|325.96|187
1720578600000|2024-07-10 02:30:00|326.41|326.26|326.41|326.26|326.46|326.31|326.36|326.21|146
1720578900000|2024-07-10 02:35:00|326.46|326.31|326.31|326.16|326.46|326.31|326.26|326.11|184
1720579200000|2024-07-10 02:40:00|326.26|326.11|325.86|325.71|326.26|326.11|325.81|325.66|307
1720579500000|2024-07-10 02:45:00|325.81|325.66|326.01|325.86|326.06|325.86|325.81|325.66|185
1720579800000|2024-07-10 02:50:00|326.06|325.91|326.01|325.86|326.11|325.96|325.91|325.76|124
1720580100000|2024-07-10 02:55:00|326.06|325.91|326.21|326.01|326.21|326.06|326.01|325.91|121
1720580400000|2024-07-10 03:00:00|326.16|326.06|326.11|325.96|326.21|326.06|326.01|325.86|226
1720580700000|2024-07-10 03:05:00|326.06|325.91|326.06|325.91|326.16|326.01|326.06|325.91|133
1720581000000|2024-07-10 03:10:00|326.11|325.86|325.96|325.76|326.11|325.91|325.91|325.76|150
1720581300000|2024-07-10 03:15:00|325.91|325.81|326.06|325.91|326.06|325.91|325.86|325.71|167
1720581600000|2024-07-10 03:20:00|326.01|325.86|326.21|326.06|326.21|326.06|326.01|325.86|150
1720581900000|2024-07-10 03:25:00|326.26|326.11|326.26|326.11|326.26|326.11|326.16|326.01|172
1720582200000|2024-07-10 03:30:00|326.21|326.06|326.11|325.96|326.21|326.06|326.11|325.96|145
1720582500000|2024-07-10 03:35:00|326.16|326.01|326.11|325.96|326.16|326.01|326.11|325.96|116
1720582800000|2024-07-10 03:40:00|326.16|326.01|326.11|325.96|326.21|326.06|326.11|325.96|86
1720583100000|2024-07-10 03:45:00|326.16|326.01|326.06|325.91|326.16|326.01|326.01|325.81|163
1720583400000|2024-07-10 03:50:00|326.11|325.96|326.06|325.91|326.16|326.01|326.06|325.91|104
1720583700000|2024-07-10 03:55:00|326.11|325.96|326.26|326.06|326.26|326.11|326.06|325.91|176
1720584000000|2024-07-10 04:00:00|326.31|326.11|326.26|326.11|326.31|326.16|326.26|326.06|83
1720584300000|2024-07-10 04:05:00|326.31|326.16|326.36|326.21|326.36|326.21|326.26|326.16|68
1720584600000|2024-07-10 04:10:00|326.41|326.26|326.46|326.31|326.46|326.31|326.41|326.26|183
1720584900000|2024-07-10 04:15:00|326.41|326.26|326.46|326.31|326.51|326.36|326.41|326.26|121
1720585200000|2024-07-10 04:20:00|326.41|326.26|326.46|326.31|326.51|326.36|326.41|326.26|138
1720585500000|2024-07-10 04:25:00|326.51|326.36|326.46|326.31|326.51|326.36|326.46|326.26|61
1720585800000|2024-07-10 04:30:00|326.51|326.26|326.46|326.31|326.51|326.31|326.36|326.21|122
1720586100000|2024-07-10 04:35:00|326.41|326.26|326.46|326.31|326.51|326.31|326.41|326.26|67
1720586400000|2024-07-10 04:40:00|326.51|326.36|326.41|326.26|326.51|326.36|326.41|326.26|138
1720586700000|2024-07-10 04:45:00|326.46|326.31|326.46|326.31|326.51|326.31|326.41|326.31|90
1720587000000|2024-07-10 04:50:00|326.51|326.36|326.46|326.31|326.56|326.41|326.46|326.31|205
1720587300000|2024-07-10 04:55:00|326.51|326.36|326.56|326.41|326.56|326.41|326.46|326.36|214
1720587600000|2024-07-10 05:00:00|326.51|326.36|326.61|326.46|326.66|326.51|326.41|326.26|366
1720587900000|2024-07-10 05:05:00|326.66|326.51|326.71|326.56|326.76|326.61|326.66|326.51|220
1720588200000|2024-07-10 05:10:00|326.66|326.51|326.71|326.56|326.81|326.61|326.66|326.51|187
1720588500000|2024-07-10 05:15:00|326.66|326.51|326.56|326.41|326.71|326.56|326.56|326.41|170
1720588800000|2024-07-10 05:20:00|326.61|326.36|326.31|326.16|326.61|326.36|326.31|326.16|122
1720589100000|2024-07-10 05:25:00|326.36|326.21|326.46|326.31|326.56|326.41|326.31|326.21|172
1720589400000|2024-07-10 05:30:00|326.51|326.26|326.46|326.31|326.51|326.36|326.41|326.26|82
1720589700000|2024-07-10 05:35:00|326.51|326.26|326.36|326.21|326.51|326.26|326.31|326.16|106
1720590000000|2024-07-10 05:40:00|326.41|326.26|326.46|326.31|326.51|326.36|326.41|326.26|129
1720590300000|2024-07-10 05:45:00|326.51|326.26|326.46|326.31|326.56|326.41|326.41|326.26|147
1720590600000|2024-07-10 05:50:00|326.51|326.36|326.61|326.46|326.61|326.46|326.41|326.26|142
1720590900000|2024-07-10 05:55:00|326.66|326.51|326.66|326.51|326.71|326.56|326.61|326.51|215
1720591200000|2024-07-10 06:00:00|326.71|326.56|326.76|326.61|326.81|326.66|326.66|326.51|202
1720591500000|2024-07-10 06:05:00|326.81|326.66|326.91|326.76|326.96|326.81|326.76|326.66|179
1720591800000|2024-07-10 06:10:00|326.96|326.81|326.91|326.76|326.96|326.81|326.86|326.71|129
1720592100000|2024-07-10 06:15:00|326.96|326.81|326.96|326.81|326.96|326.81|326.91|326.76|111
1720592400000|2024-07-10 06:20:00|327.01|326.86|326.96|326.81|327.16|326.96|326.96|326.81|247
1720592700000|2024-07-10 06:25:00|327.01|326.86|326.96|326.81|327.06|326.91|326.96|326.81|216
1720593000000|2024-07-10 06:30:00|327.01|326.86|327.06|326.91|327.06|326.91|327.01|326.86|110
1720593300000|2024-07-10 06:35:00|327.11|326.96|327.11|326.96|327.11|326.96|327.06|326.91|108
1720593600000|2024-07-10 06:40:00|327.06|326.91|327.11|326.96|327.11|326.96|327.01|326.86|116
1720593900000|2024-07-10 06:45:00|327.06|326.91|327.16|327.01|327.21|327.06|327.06|326.91|125
1720594200000|2024-07-10 06:50:00|327.11|326.96|327.16|327.01|327.16|327.01|327.11|326.96|74
1720594500000|2024-07-10 06:55:00|327.21|327.06|327.21|327.06|327.21|327.06|327.11|326.96|136
1720594800000|2024-07-10 07:00:00|327.26|327.11|327.16|327.01|327.36|327.21|327.16|327.01|229
1720595100000|2024-07-10 07:05:00|327.21|327.06|327.21|327.06|327.21|327.06|327.21|327.01|77
1720595400000|2024-07-10 07:10:00|327.26|327.11|327.26|327.11|327.31|327.16|327.26|327.06|155
1720595700000|2024-07-10 07:15:00|327.21|327.06|327.36|327.21|327.36|327.21|327.21|327.06|112
1720596000000|2024-07-10 07:20:00|327.41|327.26|327.26|327.11|327.41|327.26|327.26|327.11|171
1720596300000|2024-07-10 07:25:00|327.31|327.16|327.26|327.11|327.31|327.16|327.21|327.06|91
1720596600000|2024-07-10 07:30:00|327.21|327.06|327.16|327.01|327.26|327.11|327.16|327.01|126
1720596900000|2024-07-10 07:35:00|327.21|327.06|327.16|327.01|327.21|327.06|327.11|326.96|140
1720597200000|2024-07-10 07:40:00|327.11|326.96|327.11|326.96|327.16|327.01|327.06|326.91|139
1720597500000|2024-07-10 07:45:00|327.16|327.01|327.16|327.01|327.16|327.01|327.11|326.96|101
1720597800000|2024-07-10 07:50:00|327.21|327.06|327.06|326.91|327.21|327.06|327.06|326.86|108
1720598100000|2024-07-10 07:55:00|327.11|326.96|326.91|326.76|327.11|326.96|326.86|326.71|242
1720598400000|2024-07-10 08:00:00|326.86|326.71|326.91|326.76|326.91|326.76|326.71|326.56|242
1720598700000|2024-07-10 08:05:00|326.96|326.81|327.06|326.91|327.06|326.91|326.91|326.76|122
1720599000000|2024-07-10 08:10:00|327.01|326.86|327.16|327.01|327.16|327.01|327.01|326.86|140
1720599300000|2024-07-10 08:15:00|327.11|326.96|327.16|327.01|327.21|327.01|327.11|326.96|157
1720599600000|2024-07-10 08:20:00|327.11|326.96|327.16|327.01|327.21|327.06|327.11|326.96|166
1720599900000|2024-07-10 08:25:00|327.21|327.06|327.21|327.06|327.21|327.06|327.06|326.91|266
1720600200000|2024-07-10 08:30:00|327.26|327.11|327.36|327.21|327.36|327.21|327.21|327.06|248
1720600500000|2024-07-10 08:35:00|327.41|327.16|327.36|327.21|327.41|327.26|327.36|327.16|231
1720600800000|2024-07-10 08:40:00|327.41|327.16|327.46|327.31|327.46|327.31|327.21|327.06|325
1720601100000|2024-07-10 08:45:00|327.41|327.26|327.36|327.21|327.41|327.26|327.31|327.16|297
1720601400000|2024-07-10 08:50:00|327.41|327.26|327.36|327.21|327.41|327.26|327.26|327.11|434
1720601700000|2024-07-10 08:55:00|327.41|327.26|327.51|327.31|327.56|327.41|327.36|327.21|567
1720602000000|2024-07-10 09:00:00|327.41|327.21|327.61|327.46|327.76|327.56|327.36|327.21|970
1720602300000|2024-07-10 09:05:00|327.71|327.51|327.61|327.41|327.86|327.71|327.51|327.31|486
1720602600000|2024-07-10 09:10:00|327.56|327.46|327.91|327.76|327.96|327.81|327.56|327.41|70
1720602900000|2024-07-10 09:15:00|327.86|327.71|328.21|328.01|328.21|328.06|327.86|327.71|436
1720603200000|2024-07-10 09:20:00|328.36|327.76|328.36|327.76|328.36|327.76|328.36|327.76|0
1720603500000|2024-07-10 09:25:00|||||||||4
1720605000000|2024-07-10 09:50:00|328.01|327.86|328.26|328.06|328.26|328.06|328.01|327.81|68
1720605300000|2024-07-10 09:55:00|328.31|328.11|328.21|328.01|328.31|328.11|328.11|327.96|94
1720605600000|2024-07-10 10:00:00|328.16|328.06|328.26|328.11|328.31|328.11|328.16|328.01|40
1720605900000|2024-07-10 10:05:00|328.31|328.06|328.16|328.01|328.31|328.11|328.11|327.91|41
1720606200000|2024-07-10 10:10:00|328.21|328.06|328.16|328.01|328.26|328.11|328.06|327.91|24
1720606500000|2024-07-10 10:15:00|328.21|327.96|328.21|328.06|328.26|328.11|328.21|327.96|6
1720606800000|2024-07-10 10:20:00|328.26|328.01|328.16|328.01|328.26|328.06|328.11|327.96|14
1720607100000|2024-07-10 10:25:00|328.21|327.96|328.16|328.01|328.21|328.06|328.16|327.96|23
1720607700000|2024-07-10 10:35:00|328.21|328.11|328.26|328.11|328.31|328.16|328.21|328.11|32
1720608000000|2024-07-10 10:40:00|328.31|328.16|328.41|328.26|328.41|328.26|328.26|328.11|46
1720608300000|2024-07-10 10:45:00|328.46|328.31|328.26|328.11|328.46|328.31|328.26|328.11|56
1720608600000|2024-07-10 10:50:00|328.31|328.16|328.41|328.26|328.41|328.26|328.31|328.16|21
1720608900000|2024-07-10 10:55:00|328.36|328.21|328.36|328.21|328.36|328.26|328.36|328.16|13
1720609200000|2024-07-10 11:00:00|328.31|328.16|328.41|328.26|328.41|328.26|328.31|328.16|11
1720609500000|2024-07-10 11:05:00|328.46|328.31|328.36|328.16|328.46|328.31|328.31|328.16|24
1720609800000|2024-07-10 11:10:00|328.31|328.11|328.11|327.96|328.31|328.11|328.11|327.91|26
1720610100000|2024-07-10 11:15:00|328.06|327.91|328.01|327.86|328.11|327.91|328.01|327.86|16
1720610400000|2024-07-10 11:20:00|328.06|327.91|328.16|327.96|328.21|328.01|328.06|327.91|56
1720610700000|2024-07-10 11:25:00|328.11|327.91|328.11|327.96|328.16|327.96|328.11|327.91|1
1720611000000|2024-07-10 11:30:00|328.16|328.01|328.11|327.91|328.21|328.01|328.11|327.91|32
1720611300000|2024-07-10 11:35:00|328.06|327.96|328.11|327.96|328.16|328.01|328.01|327.86|40
1720611600000|2024-07-10 11:40:00|328.16|327.91|328.16|328.01|328.16|328.01|328.16|327.91|12
1720611900000|2024-07-10 11:45:00|328.21|328.06|328.21|328.06|328.31|328.11|328.21|328.06|38
1720612200000|2024-07-10 11:50:00|328.26|328.11|328.31|328.11|328.31|328.16|328.21|328.06|11
1720612500000|2024-07-10 11:55:00|328.26|328.16|328.21|328.06|328.26|328.16|328.21|328.01|17
1720612800000|2024-07-10 12:00:00|328.16|328.01|328.11|327.96|328.16|328.01|328.11|327.96|17
1720613100000|2024-07-10 12:05:00|328.16|328.01|328.41|328.21|328.41|328.21|328.16|328.01|71
1720613400000|2024-07-10 12:10:00|328.31|328.16|328.26|328.11|328.31|328.16|328.26|328.11|17
1720613700000|2024-07-10 12:15:00|328.21|328.06|328.21|328.06|328.31|328.16|328.21|328.06|18
1720614000000|2024-07-10 12:20:00|328.26|328.01|328.21|328.06|328.26|328.11|328.21|328.01|38
1720614300000|2024-07-10 12:25:00|328.26|328.11|328.26|328.06|328.26|328.11|328.21|328.06|45
1720614600000|2024-07-10 12:30:00|328.21|328.11|328.21|328.06|328.26|328.11|328.21|328.06|26
1720614900000|2024-07-10 12:35:00|328.26|328.11|328.21|328.06|328.31|328.11|328.21|328.06|30
1720615200000|2024-07-10 12:40:00|328.26|328.11|328.26|328.06|328.26|328.11|328.21|328.06|23
1720615500000|2024-07-10 12:45:00|328.21|328.01|328.16|328.01|328.26|328.06|328.16|328.01|7
1720615800000|2024-07-10 12:50:00|328.21||328.16||328.21||328.16||5
1720616100000|2024-07-10 12:55:00|328.21|328.06|328.11|327.96|328.21|328.06|328.11|327.96|40
1720616400000|2024-07-10 13:00:00|328.16|327.91|328.11|327.91|328.16|327.96|328.01|327.86|51
1720616700000|2024-07-10 13:05:00|328.16|327.96|328.16|328.01|328.26|328.06|328.11|327.96|56
1720617000000|2024-07-10 13:10:00|328.21|328.06|328.11|327.96|328.21|328.06|328.11|327.96|15
1720617300000|2024-07-10 13:15:00|328.16|328.01|328.16|327.96|328.16|328.01|328.11|327.96|26
1720617600000|2024-07-10 13:20:00|328.11|328.01|328.11|327.91|328.16|328.01|328.06|327.86|24
1720617900000|2024-07-10 13:25:00|328.06|327.96|328.06|327.91|328.11|327.96|328.01|327.86|22
1720618200000|2024-07-10 13:30:00|328.01|327.86|328.16|327.96|328.21|328.01|327.81|327.61|128
1720618500000|2024-07-10 13:35:00|328.21|328.01|327.91|327.71|328.21|328.01|327.81|327.66|54
1720618800000|2024-07-10 13:40:00|327.86|327.76|327.66|327.51|328.01|327.86|327.66|327.46|63
1720619100000|2024-07-10 13:45:00|327.71|327.56|327.71|327.56|327.76|327.61|327.56|327.41|32
1720619400000|2024-07-10 13:50:00|327.76|327.61|328.01|327.81|328.01|327.81|327.71|327.61|20
1720619700000|2024-07-10 13:55:00|327.96|327.76|328.11|327.91|328.16|327.96|327.96|327.76|25
1720620000000|2024-07-10 14:00:00|328.06|327.86|328.36|328.21|328.41|328.21|328.06|327.86|24
1720620300000|2024-07-10 14:05:00|328.31|328.16|328.46|328.26|328.46|328.31|328.21|328.06|75
1720620600000|2024-07-10 14:10:00|328.41|328.31|328.31|328.16|328.46|328.31|328.26|328.11|22
1720620900000|2024-07-10 14:15:00|328.36|328.21|328.36|328.16|328.46|328.31|328.26|328.11|11
1720621200000|2024-07-10 14:20:00|328.31|328.21|328.31|328.11|328.41|328.21|328.16|328.01|13
1720621500000|2024-07-10 14:25:00|328.36|328.16|328.36|328.16|328.36|328.21|328.21|328.06|5
1720621800000|2024-07-10 14:30:00|328.31|328.11|328.31|328.16|328.36|328.21|328.21|328.06|3
1720622100000|2024-07-10 14:35:00|328.36|328.11|328.16|328.01|328.36|328.16|328.11|327.96|19
1720622400000|2024-07-10 14:40:00|328.21|328.06|328.16|328.01|328.21|328.06|328.11|327.96|7
1720622700000|2024-07-10 14:45:00|328.21|327.96|328.16|328.01|328.21|328.01|328.06|327.91|15
1720623000000|2024-07-10 14:50:00|328.11|327.96|327.91|327.76|328.11|327.96|327.91|327.71|5
1720623300000|2024-07-10 14:55:00|327.96|327.81|328.01|327.86|328.06|327.86|327.96|327.81|11
1720623600000|2024-07-10 15:00:00|327.96|327.81|328.06|327.91|328.11|327.96|327.91|327.76|24
1720623900000|2024-07-10 15:05:00|328.11|327.96|328.31|328.16|328.36|328.16|328.06|327.96|11
1720624200000|2024-07-10 15:10:00|328.36|328.11|328.16|328.01|328.36|328.11|328.11|327.96|30
1720624500000|2024-07-10 15:15:00|328.11|327.96|328.11|327.96|328.16|327.96|328.06|327.91|27
1720624800000|2024-07-10 15:20:00|328.16|328.01|328.21|328.06|328.21|328.06|328.11|328.01|16
1720625100000|2024-07-10 15:25:00|328.26|328.01|328.16|328.01|328.26|328.11|328.16|327.96|80
1720625400000|2024-07-10 15:30:00|328.21|328.06|328.41|328.21|328.41|328.21|328.21|328.06|35
1720625700000|2024-07-10 15:35:00|328.36|328.26|328.46|328.31|328.46|328.31|328.36|328.26|5
1720626000000|2024-07-10 15:40:00|328.51|328.36|328.61|328.46|328.66|328.51|328.51|328.36|17
1720626300000|2024-07-10 15:45:00|328.66|328.51|328.66|328.51|328.76|328.56|328.66|328.51|10
1720626600000|2024-07-10 15:50:00|328.61|328.46|328.66|328.51|328.71|328.51|328.61|328.46|7
1720626900000|2024-07-10 15:55:00|328.71|328.46|328.76|328.56|328.76|328.56|328.66|328.46|3
1720627200000|2024-07-10 16:00:00|328.71|328.51|328.81|328.66|328.91|328.76|328.71|328.51|84
1720627500000|2024-07-10 16:05:00|328.86|328.61|328.71|328.56|328.86|328.71|328.71|328.51|19
1720627800000|2024-07-10 16:10:00|328.76|328.51|328.76|328.61|328.81|328.61|328.76|328.51|6
1720628100000|2024-07-10 16:15:00|328.81|328.66|328.81|328.66|328.86|328.71|328.81|328.61|2
1720628400000|2024-07-10 16:20:00|328.86|328.71|328.96|328.81|329.01|328.81|328.86|328.66|2
1720628700000|2024-07-10 16:25:00|329.01|328.76|329.01|328.86|329.01|328.86|328.96|328.76|11
1720629000000|2024-07-10 16:30:00|328.96|328.81|328.91|328.71|329.06|328.86|328.91|328.71|8
1720629300000|2024-07-10 16:35:00|328.86|328.76|328.91|328.76|328.96|328.76|328.86|328.71|1
1720629600000|2024-07-10 16:40:00|328.96|328.71|328.96|328.81|329.01|328.86|328.91|328.71|5
1720629900000|2024-07-10 16:45:00|329.01|328.86|328.91|328.76|329.06|328.91|328.91|328.76|11
1720630200000|2024-07-10 16:50:00|328.96|328.71|328.86|328.66|328.96|328.76|328.86|328.66|1
1720630500000|2024-07-10 16:55:00|328.81|328.61|328.91|328.76|328.91|328.76|328.76|328.61|0
1720630800000|2024-07-10 17:00:00|328.96|328.81|329.21|329.01|329.21|329.06|328.96|328.81|145
1720631100000|2024-07-10 17:05:00|329.26|329.06|329.16|328.96|329.26|329.11|329.11|328.96|24
1720631400000|2024-07-10 17:10:00|329.11|329.01|329.06|328.91|329.11|329.01|329.01|328.81|22
1720631700000|2024-07-10 17:15:00|329.11|328.96|329.11|328.96|329.16|328.96|329.06|328.96|4
1720632000000|2024-07-10 17:20:00|329.06|328.86|328.91|328.76|329.06|328.86|328.91|328.71|10
1720632300000|2024-07-10 17:25:00|328.96|328.71|329.06|328.91|329.11|328.96|328.96|328.71|9
1720632600000|2024-07-10 17:30:00|329.11|328.96|329.11|328.96|329.11|328.96|329.06|328.91|5
1720632900000|2024-07-10 17:35:00|329.06|328.91|329.11|328.91|329.11|328.96|329.01|328.86|5
1720633200000|2024-07-10 17:40:00|329.16|328.96|329.11|328.96|329.16|328.96|329.11|328.91|5
1720633500000|2024-07-10 17:45:00|329.06|328.91|329.16|328.96|329.21|329.01|329.06|328.91|4
1720633800000|2024-07-10 17:50:00|329.11|329.01|329.21|329.06|329.26|329.06|329.11|328.96|3
1720634100000|2024-07-10 17:55:00|329.26|329.01|329.11|328.96|329.26|329.01|329.11|328.96|9
1720634400000|2024-07-10 18:00:00|329.06|328.91|329.06|328.91|329.16|328.96|329.06|328.91|11
1720634700000|2024-07-10 18:05:00|329.01|328.86|329.06|328.86|329.06|328.91|329.01|328.86|6
1720635000000|2024-07-10 18:10:00|329.01|328.91|329.16|329.01|329.16|329.01|329.01|328.86|1
1720635300000|2024-07-10 18:15:00|329.21|328.96|329.11|328.96|329.21|329.01|329.06|328.91|9
1720635600000|2024-07-10 18:20:00|329.16|328.91|329.11|328.96|329.16|329.01|329.11|328.91|4
1720635900000|2024-07-10 18:25:00|329.16|328.91|329.11|328.96|329.16|329.01|329.11|328.91|8
1720636200000|2024-07-10 18:30:00|329.16|329.01|329.21|329.06|329.26|329.06|329.16|329.01|4
1720636500000|2024-07-10 18:35:00|329.26|329.11|329.26|329.11|329.31|329.11|329.26|329.11|2
1720636800000|2024-07-10 18:40:00|329.31|329.16|329.26|329.11|329.31|329.16|329.26|329.11|10
1720637100000|2024-07-10 18:45:00|329.31|329.16|329.26|329.11|329.31|329.16|329.26|329.11|9
1720637400000|2024-07-10 18:50:00|329.31|329.16|329.31|329.11|329.31|329.16|329.26|329.06|4
1720637700000|2024-07-10 18:55:00|329.26|329.16|329.26|329.11|329.31|329.16|329.21|329.06|4
1720638000000|2024-07-10 19:00:00|329.21|329.06|329.11|328.96|329.26|329.11|329.11|328.96|7
1720638300000|2024-07-10 19:05:00|329.16|328.91|329.16|328.96|329.16|329.01|329.11|328.91|23
1720638600000|2024-07-10 19:10:00|329.11|328.91|329.21|329.01|329.21|329.06|329.11|328.91|11
1720638900000|2024-07-10 19:15:00|329.16|329.06|329.21|329.06|329.21|329.06|329.16|329.01|3
1720639200000|2024-07-10 19:20:00|329.26|329.01|329.21|329.01|329.26|329.06|329.16|329.01|25
1720639500000|2024-07-10 19:25:00|329.16|329.06|329.26|329.06|329.26|329.11|329.16|329.06|4
1720639800000|2024-07-10 19:30:00|329.21|329.11|329.31|329.11|329.31|329.16|329.21|329.06|5
1720640100000|2024-07-10 19:35:00|329.26|329.16|329.31|329.16|329.31|329.16|329.21|329.06|11
1720640400000|2024-07-10 19:40:00|329.26|329.11|329.26|329.06|329.31|329.16|329.21|329.06|9
1720640700000|2024-07-10 19:45:00|329.21|329.11|329.21|329.06|329.31|329.11|329.21|329.06|50
1720641000000|2024-07-10 19:50:00|329.26|329.11|329.36|329.21|329.41|329.26|329.26|329.11|56
1720641300000|2024-07-10 19:55:00|329.41|329.16|329.36|329.21|329.46|329.31|329.21|329.06|64
1720641600000|2024-07-10 20:00:00|329.41|329.26|329.36|329.21|329.41|329.26|329.36|329.16|13
1720642200000|2024-07-10 20:10:00|329.31|329.16|329.31|329.11|329.31|329.16|329.26|329.06|8
1720642500000|2024-07-10 20:15:00|329.36|329.16|329.46|329.26|329.46|329.26|329.31|329.11|18
1720642800000|2024-07-10 20:20:00|329.41|329.31|329.46|329.26|329.46|329.31|329.41|329.26|2
1720643100000|2024-07-10 20:25:00|329.41|329.31|329.46|329.26|329.46|329.31|329.41|329.26|7
1720643400000|2024-07-10 20:30:00||329.31||329.26||329.31||329.26|0
1720643700000|2024-07-10 20:35:00||329.31||329.31||329.31||329.26|0
1720644000000|2024-07-10 20:40:00|329.41|329.26|329.41|329.21|329.41|329.31|329.41|329.21|4
1720644300000|2024-07-10 20:45:00|329.36|329.26|329.41|329.21|329.41|329.26|329.36|329.21|0
1720644600000|2024-07-10 20:50:00|329.36|329.26|329.46|329.26|329.46|329.26|329.36|329.21|0
1720644900000|2024-07-10 20:55:00|329.51|329.21|329.46|329.26|329.51|329.26|329.46|329.21|0
1720645200000|2024-07-10 21:00:00|329.51|329.21|329.61|329.21|329.61|329.21|329.51|329.21|0
1720645800000|2024-07-10 21:10:00|329.76|329.16|329.76|329.16|329.76|329.16|329.76|329.16|0
1720652400000|2024-07-10 23:00:00|329.79|329.19|329.79|329.19|329.79|329.19|329.79|329.19|0
1720657800000|2024-07-11 00:30:00|329.84|329.29|328.34|328.14|329.84|329.29|328.09|327.94|424
1720658100000|2024-07-11 00:35:00|328.44|328.19|328.54|328.39|328.69|328.49|328.44|328.14|114
1720658400000|2024-07-11 00:40:00|328.59|328.44|328.84|328.64|328.89|328.69|328.59|328.44|132
1720658700000|2024-07-11 00:45:00|328.79|328.59|328.94|328.79|329.04|328.84|328.74|328.59|69
1720659000000|2024-07-11 00:50:00|328.89|328.74|328.74|328.59|328.89|328.74|328.59|328.44|154
1720659300000|2024-07-11 00:55:00|328.69|328.54|328.74|328.59|328.84|328.64|328.44|328.29|290
1720659600000|2024-07-11 01:00:00|328.69|328.49|329.89|329.74|329.99|329.79|328.49|328.29|947
1720659900000|2024-07-11 01:05:00|329.94|329.79|329.59|329.44|329.99|329.84|329.54|329.39|348
1720660200000|2024-07-11 01:10:00|329.69|329.49|329.34|329.19|329.69|329.49|329.19|328.99|319
1720660500000|2024-07-11 01:15:00|329.39|329.24|329.39|329.24|329.54|329.39|329.09|328.94|295
1720660800000|2024-07-11 01:20:00|329.34|329.19|329.59|329.39|329.59|329.44|329.14|328.99|193
1720661100000|2024-07-11 01:25:00|329.54|329.34|329.69|329.49|329.89|329.69|329.54|329.34|186
1720661400000|2024-07-11 01:30:00|329.64|329.54|329.29|329.09|329.69|329.54|329.24|329.04|144
1720661700000|2024-07-11 01:35:00|329.24|329.04|329.19|329.04|329.54|329.34|329.14|328.99|172
1720662000000|2024-07-11 01:40:00|329.24|328.99|329.49|329.34|329.49|329.34|329.19|328.99|177
1720662300000|2024-07-11 01:45:00|329.44|329.29|329.39|329.24|329.44|329.29|329.29|329.09|129
1720662600000|2024-07-11 01:50:00|329.34|329.19|329.29|329.14|329.54|329.39|329.29|329.14|93
1720662900000|2024-07-11 01:55:00|329.24|329.09|329.24|329.09|329.54|329.39|329.19|329.04|137
1720663200000|2024-07-11 02:00:00|329.19|329.04|329.39|329.19|329.54|329.39|329.14|328.99|145
1720663500000|2024-07-11 02:05:00|329.34|329.14|329.34|329.19|329.44|329.24|329.14|328.94|178
1720663800000|2024-07-11 02:10:00|329.39|329.24|329.39|329.24|329.44|329.29|329.29|329.09|112
1720664100000|2024-07-11 02:15:00|329.34|329.19|329.04|328.89|329.34|329.19|329.04|328.89|168
1720664400000|2024-07-11 02:20:00|328.99|328.84|328.99|328.84|329.04|328.89|328.89|328.69|142
1720664700000|2024-07-11 02:25:00|329.04|328.89|329.09|328.94|329.09|328.94|328.89|328.74|139
1720665000000|2024-07-11 02:30:00|329.04|328.89|328.69|328.54|329.14|328.99|328.69|328.54|132
1720665300000|2024-07-11 02:35:00|328.64|328.49|328.49|328.34|328.69|328.54|328.49|328.34|187
1720665600000|2024-07-11 02:40:00|328.54|328.39|328.39|328.24|328.59|328.39|328.24|328.09|276
1720665900000|2024-07-11 02:45:00|328.34|328.19|328.34|328.19|328.44|328.24|328.29|328.14|78
1720666200000|2024-07-11 02:50:00|328.29|328.14|328.34|328.14|328.34|328.19|327.99|327.84|190
1720666500000|2024-07-11 02:55:00|328.39|328.19|328.34|328.14|328.49|328.34|328.34|328.14|128
1720666800000|2024-07-11 03:00:00|328.29|328.19|328.59|328.44|328.69|328.54|328.29|328.14|147
1720667100000|2024-07-11 03:05:00|328.54|328.39|328.59|328.44|328.64|328.44|328.49|328.34|92
1720667400000|2024-07-11 03:10:00|328.64|328.49|328.69|328.49|328.74|328.59|328.59|328.44|94
1720667700000|2024-07-11 03:15:00|328.64|328.54|328.74|328.59|328.79|328.59|328.64|328.49|79
1720668000000|2024-07-11 03:20:00|328.79|328.64|328.64|328.49|328.84|328.69|328.59|328.44|114
1720668300000|2024-07-11 03:25:00|328.69|328.54|328.74|328.59|328.79|328.64|328.69|328.54|63
1720668600000|2024-07-11 03:30:00|328.69|328.54|328.64|328.49|328.79|328.64|328.49|328.34|137
1720668900000|2024-07-11 03:35:00|328.59|328.44|328.74|328.59|328.74|328.59|328.59|328.39|139
1720669200000|2024-07-11 03:40:00|328.69|328.54|328.79|328.64|328.84|328.69|328.69|328.54|110
1720669500000|2024-07-11 03:45:00|328.74|328.59|328.64|328.49|328.79|328.64|328.64|328.49|85
1720669800000|2024-07-11 03:50:00|328.69|328.54|328.74|328.59|328.79|328.64|328.59|328.44|154
1720670100000|2024-07-11 03:55:00|328.79|328.64|328.74|328.59|328.89|328.69|328.74|328.59|124
1720670400000|2024-07-11 04:00:00|328.79|328.64|328.99|328.84|328.99|328.84|328.79|328.64|63
1720670700000|2024-07-11 04:05:00|328.94|328.79|328.89|328.74|328.94|328.79|328.89|328.74|107
1720671000000|2024-07-11 04:10:00|328.84|328.69|328.79|328.64|328.84|328.69|328.79|328.64|62
1720671300000|2024-07-11 04:15:00|328.84|328.69|328.84|328.69|328.84|328.69|328.79|328.64|57
1720671600000|2024-07-11 04:20:00|328.79|328.64|328.84|328.69|328.94|328.79|328.74|328.59|131
1720671900000|2024-07-11 04:25:00|328.79|328.64|328.84|328.69|328.84|328.69|328.79|328.64|34
1720672200000|2024-07-11 04:30:00|328.79|328.64|328.79|328.64|328.79|328.64|328.74|328.59|48
1720672500000|2024-07-11 04:35:00|328.74|328.59|328.74|328.59|328.74|328.59|328.69|328.54|54
1720672800000|2024-07-11 04:40:00|328.79|328.64|328.79|328.64|328.89|328.74|328.79|328.64|76
1720673100000|2024-07-11 04:45:00|328.74|328.59|328.64|328.49|328.74|328.59|328.64|328.44|66
1720673400000|2024-07-11 04:50:00|328.59|328.44|328.64|328.49|328.64|328.49|328.59|328.44|44
1720673700000|2024-07-11 04:55:00|328.69|328.54|328.74|328.59|328.74|328.59|328.64|328.54|55
1720674000000|2024-07-11 05:00:00|328.69|328.54|328.99|328.84|329.04|328.89|328.59|328.44|247
1720674300000|2024-07-11 05:05:00|329.04|328.89|328.94|328.74|329.19|329.04|328.84|328.69|133
1720674600000|2024-07-11 05:10:00|328.99|328.79|328.99|328.79|329.04|328.89|328.84|328.64|125
1720674900000|2024-07-11 05:15:00|328.94|328.84|329.14|328.94|329.14|328.99|328.84|328.69|158
1720675200000|2024-07-11 05:20:00|329.19|328.99|328.99|328.84|329.24|329.09|328.94|328.79|138
1720675500000|2024-07-11 05:25:00|329.04|328.89|328.94|328.74|329.04|328.89|328.89|328.74|170
1720675800000|2024-07-11 05:30:00|328.89|328.79|328.74|328.59|328.89|328.79|328.74|328.59|127
1720676100000|2024-07-11 05:35:00|328.79|328.64|328.79|328.64|328.79|328.64|328.74|328.59|75
1720676400000|2024-07-11 05:40:00|328.74|328.59|328.79|328.59|328.79|328.64|328.69|328.54|80
1720676700000|2024-07-11 05:45:00|328.74|328.64|328.79|328.64|328.84|328.69|328.69|328.54|64
1720677000000|2024-07-11 05:50:00|328.84|328.69|328.79|328.64|328.89|328.74|328.74|328.59|81
1720677300000|2024-07-11 05:55:00|328.74|328.59|328.79|328.64|328.84|328.69|328.74|328.59|79
1720677600000|2024-07-11 06:00:00|328.74|328.59|328.74|328.59|328.79|328.64|328.69|328.54|136
1720677900000|2024-07-11 06:05:00|328.79|328.64|328.59|328.44|328.79|328.64|328.59|328.44|101
1720678200000|2024-07-11 06:10:00|328.64|328.39|328.59|328.44|328.74|328.54|328.59|328.39|132
1720678500000|2024-07-11 06:15:00|328.64|328.49|328.59|328.44|328.69|328.54|328.59|328.39|118
1720678800000|2024-07-11 06:20:00|328.54|328.39|328.59|328.44|328.64|328.49|328.49|328.34|153
1720679100000|2024-07-11 06:25:00|328.64|328.49|328.69|328.54|328.79|328.59|328.64|328.49|70
1720679400000|2024-07-11 06:30:00|328.64|328.49|328.64|328.49|328.69|328.54|328.64|328.49|96
1720679700000|2024-07-11 06:35:00|328.59|328.44|328.49|328.34|328.59|328.44|328.44|328.29|83
1720680000000|2024-07-11 06:40:00|328.54|328.39|328.44|328.29|328.54|328.39|328.44|328.24|148
1720680300000|2024-07-11 06:45:00|328.39|328.24|328.49|328.34|328.59|328.44|328.39|328.24|131
1720680600000|2024-07-11 06:50:00|328.54|328.39|328.44|328.29|328.54|328.39|328.44|328.29|109
1720680900000|2024-07-11 06:55:00|328.49|328.34|328.49|328.34|328.54|328.39|328.44|328.29|116
1720681200000|2024-07-11 07:00:00|328.44|328.29|328.44|328.29|328.49|328.34|328.39|328.24|127
1720681500000|2024-07-11 07:05:00|328.39|328.24|328.34|328.19|328.39|328.24|328.34|328.19|181
1720681800000|2024-07-11 07:10:00|328.29|328.14|328.19|328.04|328.29|328.14|328.19|328.04|107
1720682100000|2024-07-11 07:15:00|328.24|328.09|328.24|328.09|328.29|328.09|328.14|327.99|180
1720682400000|2024-07-11 07:20:00|328.29|328.14|328.39|328.24|328.39|328.24|328.29|328.14|97
1720682700000|2024-07-11 07:25:00|328.34|328.19|328.29|328.14|328.34|328.19|328.29|328.14|104
1720683000000|2024-07-11 07:30:00|328.34|328.19|328.59|328.44|328.59|328.44|328.34|328.19|126
1720683300000|2024-07-11 07:35:00|328.64|328.49|328.54|328.39|328.64|328.49|328.49|328.34|88
1720683600000|2024-07-11 07:40:00|328.49|328.34|328.49|328.34|328.54|328.34|328.49|328.34|82
1720683900000|2024-07-11 07:45:00|328.44|328.29|328.44|328.29|328.49|328.34|328.44|328.29|94
1720684200000|2024-07-11 07:50:00|328.39|328.24|328.34|328.19|328.39|328.24|328.34|328.19|96
1720684500000|2024-07-11 07:55:00|328.39|328.14|328.29|328.14|328.39|328.14|328.29|328.09|65
1720684800000|2024-07-11 08:00:00|328.34|328.19|328.39|328.24|328.39|328.24|328.34|328.19|70
1720685100000|2024-07-11 08:05:00|328.44|328.29|328.49|328.34|328.59|328.44|328.44|328.29|174
1720685400000|2024-07-11 08:10:00|328.54|328.39|328.49|328.34|328.54|328.39|328.49|328.34|106
1720685700000|2024-07-11 08:15:00|328.54|328.39|328.49|328.34|328.54|328.39|328.49|328.34|98
1720686000000|2024-07-11 08:20:00|328.44|328.29|328.59|328.44|328.59|328.44|328.44|328.29|179
1720686300000|2024-07-11 08:25:00|328.54|328.39|328.64|328.49|328.64|328.49|328.49|328.34|89
1720686600000|2024-07-11 08:30:00|328.59|328.44|328.54|328.39|328.64|328.49|328.54|328.39|94
1720686900000|2024-07-11 08:35:00|328.49|328.34|328.39|328.24|328.49|328.34|328.39|328.24|184
1720687200000|2024-07-11 08:40:00|328.44|328.19|328.34|328.19|328.44|328.29|328.34|328.19|131
1720687500000|2024-07-11 08:45:00|328.39|328.24|328.39|328.24|328.44|328.29|328.34|328.19|149
1720687800000|2024-07-11 08:50:00|328.44|328.29|328.34|328.19|328.44|328.29|328.34|328.19|240
1720688100000|2024-07-11 08:55:00|328.39|328.24|328.54|328.34|328.54|328.39|328.34|328.19|383
1720688400000|2024-07-11 09:00:00|328.49|328.39|328.24|328.09|328.54|328.39|328.24|328.09|286
1720688700000|2024-07-11 09:05:00|328.29|328.14|327.99|327.79|328.29|328.14|327.84|327.69|499
1720689000000|2024-07-11 09:10:00|327.94|327.84|327.89|327.69|327.99|327.84|327.84|327.64|151
1720689300000|2024-07-11 09:15:00|327.84|327.74|328.19|327.99|328.24|328.09|327.84|327.69|184
1720689600000|2024-07-11 09:20:00|328.39|327.79|328.39|327.79|328.39|327.79|328.39|327.79|1
1720689900000|2024-07-11 09:25:00|||||||||21
1720691400000|2024-07-11 09:50:00|328.24|327.99|328.09|327.89|328.39|328.19|328.09|327.89|26
1720691700000|2024-07-11 09:55:00|328.14|327.94|328.19|327.99|328.19|327.99|328.14|327.89|5
1720692000000|2024-07-11 10:00:00|328.14|327.89|328.24|328.04|328.24|328.04|328.09|327.89|16
1720692300000|2024-07-11 10:05:00|328.29|328.09|328.39|328.24|328.44|328.24|328.29|328.09|13
1720692600000|2024-07-11 10:10:00|328.29|328.14|328.24|328.09|328.29|328.14|328.19|327.99|36
1720692900000|2024-07-11 10:15:00|328.29|328.14|328.19|327.99|328.29|328.14|328.19|327.99|22
1720693200000|2024-07-11 10:20:00|328.14|328.04|328.19|328.04|328.19|328.04|328.14|327.99|1
1720693500000|2024-07-11 10:25:00|328.24|328.09|328.19|328.04|328.24|328.09|328.19|328.04|24
1720693800000|2024-07-11 10:30:00|328.14|327.99|328.14|327.99|328.14|327.99|328.09|327.94|15
1720694100000|2024-07-11 10:35:00|328.09|327.94|328.19|328.04|328.19|328.04|328.09|327.89|6
1720694400000|2024-07-11 10:40:00|328.24|327.99|328.04|327.89|328.24|328.04|328.04|327.84|15
1720694700000|2024-07-11 10:45:00|328.09|327.94|328.09|327.94|328.09|327.94|328.09|327.89|6
1720695000000|2024-07-11 10:50:00|328.04|327.89|328.04|327.89|328.04|327.94|327.99|327.84|3
1720695300000|2024-07-11 10:55:00|328.09|327.94|328.14|327.99|328.19|327.99|328.09|327.94|10
1720695600000|2024-07-11 11:00:00|328.09|327.94|328.14|327.94|328.14|327.99|328.09|327.94|2
1720695900000|2024-07-11 11:05:00|328.09|327.99|328.04|327.89|328.14|327.99|328.04|327.89|2
1720696200000|2024-07-11 11:10:00|327.99|327.84|327.89|327.74|328.04|327.89|327.89|327.74|9
1720696500000|2024-07-11 11:15:00|327.84|327.69|327.84|327.69|327.84|327.74|327.84|327.69|3
1720696800000|2024-07-11 11:20:00|327.79|327.64|327.79|327.59|327.79|327.64|327.79|327.59|5
1720697100000|2024-07-11 11:25:00|327.74|327.54|327.74|327.59|327.79|327.59|327.69|327.54|17
1720697400000|2024-07-11 11:30:00|327.79|327.64|327.69|327.54|327.79|327.64|327.69|327.54|16
1720697700000|2024-07-11 11:35:00|327.74|327.49|327.89|327.74|327.89|327.74|327.69|327.49|45
1720698000000|2024-07-11 11:40:00|327.94|327.69|327.94|327.79|327.94|327.79|327.94|327.69|20
1720698300000|2024-07-11 11:45:00|327.99|327.74|327.94|327.79|328.04|327.89|327.89|327.69|36
1720698600000|2024-07-11 11:50:00|327.99|327.74|327.99|327.84|328.04|327.89|327.99|327.74|13
1720698900000|2024-07-11 11:55:00|328.04|327.89|328.09|327.94|328.09|327.94|328.04|327.89|5
1720699200000|2024-07-11 12:00:00|328.14|327.89|328.04|327.89|328.14|327.94|328.04|327.89|9
1720699500000|2024-07-11 12:05:00|327.99|327.84|328.09|327.94|328.09|327.94|327.99|327.84|13
1720699800000|2024-07-11 12:10:00|328.04|327.89|328.14|327.99|328.14|327.99|328.04|327.89|21
1720700100000|2024-07-11 12:15:00|328.19|328.04|327.99|327.84|328.24|328.04|327.94|327.79|87
1720700400000|2024-07-11 12:20:00|327.94|327.79|327.84|327.69|327.99|327.79|327.84|327.69|33
1720700700000|2024-07-11 12:25:00|327.89|327.74|327.84|327.64|327.89|327.74|327.64|327.44|89
1720701000000|2024-07-11 12:30:00|327.89|327.69|328.84|328.59|328.84|328.59|327.84|327.59|376
1720701300000|2024-07-11 12:35:00|328.79|328.64|328.79|328.64|329.04|328.89|328.39|328.19|200
1720701600000|2024-07-11 12:40:00|328.84|328.59|328.74|328.59|328.89|328.69|328.44|328.24|350
1720701900000|2024-07-11 12:45:00|328.79|328.64|328.64|328.44|328.79|328.64|328.49|328.34|98
1720702200000|2024-07-11 12:50:00|328.59|328.39|328.24|328.09|328.59|328.44|328.04|327.89|98
1720702500000|2024-07-11 12:55:00|328.29|328.14|328.34|328.19|328.44|328.24|328.19|328.04|30
1720702800000|2024-07-11 13:00:00|328.29|328.14|328.84|328.64|328.84|328.64|328.29|328.14|96
1720703100000|2024-07-11 13:05:00|328.79|328.69|329.09|328.94|329.14|328.99|328.79|328.64|29
1720703400000|2024-07-11 13:10:00|329.04|328.89|328.59|328.39|329.04|328.89|328.59|328.39|40
1720703700000|2024-07-11 13:15:00|328.64|328.44|328.79|328.64|328.84|328.64|328.59|328.44|10
1720704000000|2024-07-11 13:20:00|328.84|328.69|328.74|328.59|328.89|328.69|328.69|328.54|23
1720704300000|2024-07-11 13:25:00|328.69|328.54|328.59|328.44|328.74|328.54|328.44|328.29|33
1720704600000|2024-07-11 13:30:00|328.64|328.49|328.49|328.34|328.74|328.59|328.34|328.14|97
1720704900000|2024-07-11 13:35:00|328.44|328.29|328.69|328.54|328.74|328.59|328.39|328.24|98
1720705200000|2024-07-11 13:40:00|328.64|328.49|328.94|328.79|328.94|328.79|328.54|328.39|77
1720705500000|2024-07-11 13:45:00|328.89|328.74|329.04|328.84|329.19|329.04|328.89|328.69|69
1720705800000|2024-07-11 13:50:00|328.99|328.89|329.09|328.94|329.14|328.94|328.99|328.79|51
1720706100000|2024-07-11 13:55:00|329.14|328.99|329.24|329.09|329.29|329.09|329.04|328.89|78
1720706400000|2024-07-11 14:00:00|329.19|329.04|329.29|329.14|329.34|329.14|329.19|329.04|51
1720706700000|2024-07-11 14:05:00|329.24|329.09|329.29|329.14|329.49|329.34|329.24|329.09|51
1720707000000|2024-07-11 14:10:00|329.34|329.19|328.94|328.79|329.39|329.19|328.94|328.79|103
1720707300000|2024-07-11 14:15:00|328.89|328.74|328.74|328.59|328.99|328.79|328.69|328.49|92
1720707600000|2024-07-11 14:20:00|328.79|328.54|328.74|328.59|328.89|328.69|328.59|328.44|174
1720707900000|2024-07-11 14:25:00|328.79|328.64|328.94|328.79|329.09|328.94|328.74|328.59|75
1720708200000|2024-07-11 14:30:00|328.99|328.74|328.79|328.64|329.14|328.99|328.79|328.64|49
1720708500000|2024-07-11 14:35:00|328.74|328.59|328.94|328.79|328.99|328.79|328.69|328.54|33
1720708800000|2024-07-11 14:40:00|328.89|328.69|329.14|328.99|329.19|329.04|328.79|328.64|45
1720709100000|2024-07-11 14:45:00|329.19|328.94|329.49|329.34|329.49|329.34|329.09|328.94|84
1720709400000|2024-07-11 14:50:00|329.54|329.39|329.49|329.34|329.84|329.69|329.49|329.29|114
1720709700000|2024-07-11 14:55:00|329.54|329.29|329.34|329.19|329.54|329.29|329.29|329.09|42
1720710000000|2024-07-11 15:00:00|329.39|329.24|329.24|329.09|329.49|329.34|328.99|328.84|32
1720710300000|2024-07-11 15:05:00|329.29|329.04|329.44|329.24|329.44|329.24|329.14|328.94|25
1720710600000|2024-07-11 15:10:00|329.49|329.29|329.34|329.19|329.54|329.39|329.29|329.14|67
1720710900000|2024-07-11 15:15:00|329.29|329.14|329.29|329.14|329.34|329.19|329.14|328.99|26
1720711200000|2024-07-11 15:20:00|329.34|329.19|328.99|328.79|329.39|329.24|328.94|328.79|41
1720711500000|2024-07-11 15:25:00|328.94|328.84|328.99|328.79|329.04|328.84|328.84|328.69|62
1720711800000|2024-07-11 15:30:00|328.94|328.74|329.14|328.94|329.19|328.99|328.84|328.69|55
1720712100000|2024-07-11 15:35:00|329.09|328.89|329.19|328.99|329.24|329.09|329.09|328.89|33
1720712400000|2024-07-11 15:40:00|329.14|329.04|329.04|328.84|329.14|329.04|328.89|328.69|58
1720712700000|2024-07-11 15:45:00|329.09|328.89|328.99|328.79|329.19|329.04|328.94|328.74|34
1720713000000|2024-07-11 15:50:00|328.94|328.84|328.84|328.69|329.04|328.84|328.79|328.64|20
1720713300000|2024-07-11 15:55:00|328.89|328.64|328.69|328.54|328.89|328.69|328.69|328.54|44
1720713600000|2024-07-11 16:00:00|328.64|328.49|328.59|328.39|328.69|328.54|328.54|328.39|50
1720713900000|2024-07-11 16:05:00|328.54|328.44|328.84|328.69|328.89|328.74|328.54|328.34|12
1720714200000|2024-07-11 16:10:00|328.89|328.74|328.89|328.74|328.94|328.79|328.84|328.64|11
1720714500000|2024-07-11 16:15:00|328.84|328.69|328.79|328.64|328.89|328.74|328.74|328.54|23
1720714800000|2024-07-11 16:20:00|328.74|328.59|328.74|328.59|328.79|328.64|328.64|328.49|14
1720715100000|2024-07-11 16:25:00|328.69|328.54|328.84|328.69|328.89|328.69|328.64|328.49|8
1720715400000|2024-07-11 16:30:00|328.89|328.74|328.99|328.79|328.99|328.79|328.84|328.69|8
1720715700000|2024-07-11 16:35:00|328.94|328.84|328.89|328.74|328.99|328.84|328.79|328.64|6
1720716000000|2024-07-11 16:40:00|328.94|328.69|328.84|328.69|328.94|328.74|328.84|328.64|0
1720716300000|2024-07-11 16:45:00|328.79|328.64|328.64|328.49|328.79|328.64|328.64|328.44|21
1720716600000|2024-07-11 16:50:00|328.69|328.54|328.69|328.49|328.74|328.59|328.64|328.44|36
1720716900000|2024-07-11 16:55:00|328.64|328.54|328.74|328.54|328.84|328.64|328.64|328.49|44
1720717200000|2024-07-11 17:00:00|328.69|328.49|328.49|328.34|328.74|328.59|328.44|328.29|58
1720717500000|2024-07-11 17:05:00|328.54|328.24|328.74|328.54|328.74|328.54|328.44|328.24|17
1720717800000|2024-07-11 17:10:00|328.69|328.49|328.74|328.59|328.79|328.64|328.59|328.39|27
1720718100000|2024-07-11 17:15:00|328.69|328.54|328.84|328.64|328.84|328.69|328.69|328.49|31
1720718400000|2024-07-11 17:20:00|328.79|328.69|328.74|328.59|328.84|328.69|328.64|328.49|30
1720718700000|2024-07-11 17:25:00|328.79|328.64|328.74|328.59|328.79|328.64|328.74|328.54|14
1720719000000|2024-07-11 17:30:00|328.69|328.54|328.64|328.49|328.74|328.59|328.64|328.44|5
1720719300000|2024-07-11 17:35:00|328.69|328.54|328.59|328.39|328.74|328.54|328.54|328.39|10
1720719600000|2024-07-11 17:40:00|328.54|328.44|328.64|328.44|328.69|328.54|328.54|328.39|11
1720719900000|2024-07-11 17:45:00|328.59|328.49|328.59|328.39|328.64|328.49|328.49|328.29|56
1720720200000|2024-07-11 17:50:00|328.54|328.44|328.59|328.39|328.64|328.44|328.54|328.39|7
1720720500000|2024-07-11 17:55:00|328.64|328.44|328.59|328.44|328.69|328.49|328.54|328.39|22
1720720800000|2024-07-11 18:00:00|328.64|328.39|328.54|328.39|328.64|328.44|328.54|328.39|13
1720721100000|2024-07-11 18:05:00|328.59|328.44|328.69|328.49|328.69|328.54|328.59|328.39|20
1720721400000|2024-07-11 18:10:00|328.64|328.54|328.69|328.54|328.74|328.54|328.59|328.44|7
1720721700000|2024-07-11 18:15:00|328.74|328.59|328.84|328.64|328.89|328.69|328.69|328.54|14
1720722000000|2024-07-11 18:20:00|328.79|328.69|328.79|328.59|328.89|328.74|328.74|328.59|3
1720722300000|2024-07-11 18:25:00|328.74|328.54|328.69|328.54|328.79|328.59|328.69|328.49|11
1720722600000|2024-07-11 18:30:00|328.74|328.49|328.89|328.69|328.94|328.74|328.69|328.49|5
1720722900000|2024-07-11 18:35:00|328.84|328.74|328.79|328.64|328.89|328.74|328.79|328.59|17
1720723200000|2024-07-11 18:40:00|328.84|328.69|328.79|328.64|328.84|328.69|328.79|328.59|38
1720723500000|2024-07-11 18:45:00|328.84|328.69|328.74|328.59|328.84|328.69|328.74|328.54|15
1720723800000|2024-07-11 18:50:00|328.79|328.64|328.84|328.69|328.84|328.69|328.74|328.59|8
1720724100000|2024-07-11 18:55:00|328.89|328.74|328.84|328.69|328.94|328.79|328.84|328.64|22
1720724400000|2024-07-11 19:00:00|328.89|328.74|328.89|328.69|328.89|328.74|328.79|328.64|9
1720724700000|2024-07-11 19:05:00|328.84|328.64|328.74|328.59|328.84|328.64|328.74|328.54|2
1720725000000|2024-07-11 19:10:00|328.79|328.54|328.79|328.64|328.84|328.64|328.74|328.54|1
1720725300000|2024-07-11 19:15:00|328.84|328.69|328.84|328.69|328.89|328.69|328.79|328.64|7
1720725600000|2024-07-11 19:20:00|328.79|328.64|328.74|328.59|328.79|328.64|328.74|328.59|13
1720725900000|2024-07-11 19:25:00|328.69|328.54|328.54|328.39|328.74|328.59|328.54|328.39|31
1720726200000|2024-07-11 19:30:00|328.59|328.44|328.69|328.54|328.74|328.54|328.59|328.44|19
1720726500000|2024-07-11 19:35:00|328.74|328.59|328.84|328.69|328.89|328.74|328.74|328.54|11
1720726800000|2024-07-11 19:40:00|328.79|328.64|328.74|328.54|328.84|328.69|328.74|328.54|11
1720727100000|2024-07-11 19:45:00|328.79|328.59|328.79|328.64|328.89|328.69|328.74|328.54|7
1720727400000|2024-07-11 19:50:00|328.84|328.69|328.74|328.54|328.89|328.74|328.69|328.54|15
1720727700000|2024-07-11 19:55:00|328.69|328.59|328.74|328.59|328.84|328.69|328.69|328.54|10
1720728000000|2024-07-11 20:00:00|328.69|328.54|328.79|328.59|328.79|328.59|328.69|328.49|4
1720728300000|2024-07-11 20:05:00|328.74|328.54|328.84|328.64|328.84|328.64|328.74|328.54|10
1720728600000|2024-07-11 20:10:00|328.79|328.69|328.79|328.59|328.79|328.69|328.79|328.59|1
1720728900000|2024-07-11 20:15:00||328.64||328.64||328.64||328.59|0
1720729500000|2024-07-11 20:25:00|328.84|328.69|328.84|328.69|328.89|328.69|328.84|328.69|2
1720729800000|2024-07-11 20:30:00|328.89||328.89||328.89||328.84||0
1720730400000|2024-07-11 20:40:00|328.84|328.74|328.84|328.54|328.89|328.74|328.84|328.54|3
1720730700000|2024-07-11 20:45:00||328.49||328.44||328.49||328.44|0
1720731000000|2024-07-11 20:50:00|328.74||328.74||328.74||328.74||0
1720731300000|2024-07-11 20:55:00|328.69|328.54|328.79|328.54|328.84|328.54|328.69|328.54|7
1720731600000|2024-07-11 21:00:00|329.29|328.24|329.29|328.24|329.29|328.24|329.29|328.24|0
1720732200000|2024-07-11 21:10:00|329.09|328.49|329.09|328.49|329.09|328.49|329.09|328.49|1
1720744200000|2024-07-12 00:30:00|328.59|328.34|329.84|329.64|330.14|329.94|328.59|328.34|344
1720744500000|2024-07-12 00:35:00|329.79|329.69|329.64|329.44|329.84|329.69|329.34|329.14|202
1720744800000|2024-07-12 00:40:00|329.69|329.49|329.59|329.44|329.74|329.59|329.44|329.29|232
1720745100000|2024-07-12 00:45:00|329.54|329.39|329.49|329.29|329.59|329.44|329.39|329.24|182
1720745400000|2024-07-12 00:50:00|329.44|329.24|329.24|329.04|329.54|329.34|329.19|329.04|362
1720745700000|2024-07-12 00:55:00|329.19|328.99|329.29|329.14|329.34|329.14|329.04|328.89|211
1720746000000|2024-07-12 01:00:00|329.39|329.24|328.49|328.34|329.49|329.34|328.39|328.24|1276
1720746300000|2024-07-12 01:05:00|328.59|328.29|328.99|328.79|329.14|328.99|328.49|328.29|790
1720746600000|2024-07-12 01:10:00|328.94|328.84|329.09|328.84|329.39|329.19|328.89|328.74|566
1720746900000|2024-07-12 01:15:00|329.04|328.89|329.14|328.94|329.44|329.29|328.89|328.74|551
1720747200000|2024-07-12 01:20:00|329.09|328.89|328.89|328.74|329.19|329.04|328.84|328.69|340
1720747500000|2024-07-12 01:25:00|328.94|328.69|328.64|328.49|329.04|328.89|328.49|328.29|422
1720747800000|2024-07-12 01:30:00|328.59|328.44|329.19|329.04|329.19|329.04|328.59|328.44|268
1720748100000|2024-07-12 01:35:00|329.14|328.99|329.14|328.99|329.29|329.14|328.94|328.79|280
1720748400000|2024-07-12 01:40:00|329.19|329.04|329.19|328.99|329.24|329.04|329.09|328.94|232
1720748700000|2024-07-12 01:45:00|329.14|329.04|328.94|328.79|329.19|329.04|328.69|328.54|198
1720749000000|2024-07-12 01:50:00|328.99|328.84|329.13|328.93|329.18|328.98|328.94|328.83|203
1720749300000|2024-07-12 01:55:00|329.08|328.98|329.33|329.18|329.43|329.23|329.08|328.98|171
1720749600000|2024-07-12 02:00:00|329.28|329.13|329.48|329.28|329.58|329.43|329.23|329.08|271
1720749900000|2024-07-12 02:05:00|329.43|329.33|329.33|329.13|329.53|329.33|329.18|328.98|191
1720750200000|2024-07-12 02:10:00|329.28|329.18|329.43|329.28|329.48|329.28|329.28|329.13|204
1720750500000|2024-07-12 02:15:00|329.38|329.23|329.03|328.88|329.38|329.23|329.03|328.88|191
1720750800000|2024-07-12 02:20:00|328.98|328.83|328.98|328.83|329.03|328.88|328.88|328.73|165
1720751100000|2024-07-12 02:25:00|329.03|328.88|329.23|329.08|329.33|329.18|329.03|328.88|209
1720751400000|2024-07-12 02:30:00|329.28|329.13|329.33|329.18|329.33|329.18|329.18|329.03|167
1720751700000|2024-07-12 02:35:00|329.28|329.13|329.13|328.98|329.43|329.23|329.13|328.98|198
1720752000000|2024-07-12 02:40:00|329.08|328.93|329.13|328.98|329.13|328.98|328.93|328.78|217
1720752300000|2024-07-12 02:45:00|329.18|329.03|329.08|328.93|329.38|329.23|329.08|328.88|278
1720752600000|2024-07-12 02:50:00|329.03|328.88|328.98|328.83|329.08|328.93|328.88|328.73|123
1720752900000|2024-07-12 02:55:00|328.93|328.78|329.08|328.93|329.08|328.93|328.88|328.73|136
1720753200000|2024-07-12 03:00:00|329.13|328.98|329.33|329.13|329.33|329.18|329.08|328.98|206
1720753500000|2024-07-12 03:05:00|329.28|329.18|329.53|329.38|329.53|329.38|329.28|329.08|199
1720753800000|2024-07-12 03:10:00|329.58|329.43|329.43|329.28|329.58|329.43|329.43|329.28|143
1720754100000|2024-07-12 03:15:00|329.48|329.33|329.53|329.38|329.58|329.43|329.48|329.33|106
1720754400000|2024-07-12 03:20:00|329.58|329.43|329.68|329.53|329.73|329.58|329.58|329.43|209
1720754700000|2024-07-12 03:25:00|329.63|329.48|329.73|329.58|329.78|329.63|329.58|329.43|213
1720755000000|2024-07-12 03:30:00|329.78|329.63|329.93|329.78|329.98|329.83|329.73|329.58|189
1720755300000|2024-07-12 03:35:00|329.98|329.83|329.93|329.78|330.13|329.98|329.93|329.78|189
1720755600000|2024-07-12 03:40:00|329.98|329.83|330.38|330.23|330.38|330.23|329.98|329.83|321
1720755900000|2024-07-12 03:45:00|330.33|330.18|330.28|330.13|330.43|330.28|330.23|330.08|216
1720756200000|2024-07-12 03:50:00|330.23|330.08|330.13|329.98|330.28|330.13|330.13|329.98|192
1720756500000|2024-07-12 03:55:00|330.18|330.03|330.23|330.08|330.33|330.18|330.13|329.98|225
1720756800000|2024-07-12 04:00:00|330.18|330.03|330.08|329.93|330.23|330.08|330.03|329.88|60
1720757100000|2024-07-12 04:05:00|330.13|329.98|330.08|329.93|330.18|330.03|330.08|329.93|78
1720757400000|2024-07-12 04:10:00|330.13|329.98|330.18|330.03|330.18|330.03|330.13|329.98|41
1720757700000|2024-07-12 04:15:00|330.23|330.08|330.18|330.03|330.23|330.08|330.18|330.03|56
1720758000000|2024-07-12 04:20:00|330.13|329.98|330.18|330.03|330.18|330.03|330.03|329.88|96
1720758300000|2024-07-12 04:25:00|330.13|329.98|329.98|329.83|330.13|329.98|329.98|329.83|56
1720758600000|2024-07-12 04:30:00|329.93|329.78|329.88|329.73|329.93|329.78|329.88|329.73|64
1720758900000|2024-07-12 04:35:00|329.83|329.68|329.83|329.68|329.83|329.68|329.83|329.68|36
1720759200000|2024-07-12 04:40:00|329.88|329.73|329.98|329.83|330.03|329.88|329.88|329.73|62
1720759500000|2024-07-12 04:45:00|330.03|329.88|329.98|329.83|330.13|329.93|329.98|329.83|53
1720759800000|2024-07-12 04:50:00|329.93|329.78|329.98|329.83|329.98|329.83|329.93|329.78|64
1720760100000|2024-07-12 04:55:00|329.93|329.78|329.93|329.73|329.98|329.83|329.83|329.68|69
1720760400000|2024-07-12 05:00:00|329.88|329.68|329.98|329.83|330.08|329.93|329.78|329.63|151
1720760700000|2024-07-12 05:05:00|329.93|329.78|329.93|329.78|329.93|329.78|329.88|329.73|76
1720761000000|2024-07-12 05:10:00|329.88|329.73|329.98|329.83|330.03|329.83|329.88|329.68|111
1720761300000|2024-07-12 05:15:00|329.93|329.78|330.03|329.88|330.08|329.93|329.83|329.68|216
1720761600000|2024-07-12 05:20:00|329.98|329.83|329.98|329.83|330.08|329.88|329.93|329.78|97
1720761900000|2024-07-12 05:25:00|330.03|329.88|330.08|329.93|330.13|329.98|329.98|329.83|111
1720762200000|2024-07-12 05:30:00|330.03|329.88|329.93|329.78|330.08|329.93|329.93|329.78|111
1720762500000|2024-07-12 05:35:00|329.88|329.73|329.58|329.43|329.93|329.78|329.58|329.43|226
1720762800000|2024-07-12 05:40:00|329.63|329.48|329.68|329.53|329.73|329.58|329.63|329.48|89
1720763100000|2024-07-12 05:45:00|329.73|329.58|329.93|329.78|329.93|329.78|329.68|329.53|44
1720763400000|2024-07-12 05:50:00|329.98|329.73|330.03|329.88|330.08|329.93|329.88|329.73|338
1720763700000|2024-07-12 05:55:00|330.08|329.93|330.18|330.03|330.28|330.13|330.03|329.88|120
1720764000000|2024-07-12 06:00:00|330.23|330.08|330.43|330.28|330.53|330.38|330.23|330.08|207
1720764300000|2024-07-12 06:05:00|330.38|330.23|330.43|330.28|330.53|330.38|330.23|330.08|300
1720764600000|2024-07-12 06:10:00|330.38|330.23|330.23|330.08|330.48|330.28|330.23|330.08|81
1720764900000|2024-07-12 06:15:00|330.28|330.13|330.38|330.23|330.43|330.28|330.28|330.13|92
1720765200000|2024-07-12 06:20:00|330.43|330.28|330.38|330.23|330.48|330.33|330.33|330.18|144
1720765500000|2024-07-12 06:25:00|330.33|330.18|330.43|330.28|330.48|330.33|330.33|330.18|116
1720765800000|2024-07-12 06:30:00|330.48|330.33|330.43|330.28|330.53|330.38|330.43|330.28|91
1720766100000|2024-07-12 06:35:00|330.38|330.18|330.48|330.33|330.53|330.38|330.33|330.18|299
1720766400000|2024-07-12 06:40:00|330.53|330.38|330.48|330.33|330.58|330.43|330.48|330.33|156
1720766700000|2024-07-12 06:45:00|330.53|330.38|330.58|330.43|330.68|330.53|330.53|330.38|169
1720767000000|2024-07-12 06:50:00|330.63|330.48|330.63|330.48|330.73|330.58|330.63|330.43|187
1720767300000|2024-07-12 06:55:00|330.58|330.43|330.48|330.33|330.63|330.48|330.43|330.28|183
1720767600000|2024-07-12 07:00:00|330.53|330.28|330.58|330.43|330.63|330.43|330.48|330.28|191
1720767900000|2024-07-12 07:05:00|330.53|330.38|330.53|330.38|330.58|330.43|330.48|330.33|146
1720768200000|2024-07-12 07:10:00|330.58|330.43|330.58|330.43|330.63|330.48|330.53|330.33|382
1720768500000|2024-07-12 07:15:00|330.53|330.38|330.63|330.48|330.68|330.53|330.53|330.38|264
1720768800000|2024-07-12 07:20:00|330.68|330.53|330.68|330.48|330.73|330.53|330.63|330.48|211
1720769100000|2024-07-12 07:25:00|330.63|330.53|330.48|330.33|330.63|330.53|330.43|330.28|180
1720769400000|2024-07-12 07:30:00|330.53|330.38|330.28|330.13|330.63|330.48|330.23|330.08|400
1720769700000|2024-07-12 07:35:00|330.23|330.08|330.33|330.18|330.33|330.18|330.23|330.08|59
1720770000000|2024-07-12 07:40:00|330.38|330.23|330.23|330.08|330.38|330.23|330.13|329.98|109
1720770300000|2024-07-12 07:45:00|330.18|330.03|330.03|329.88|330.23|330.03|329.98|329.83|128
1720770600000|2024-07-12 07:50:00|329.98|329.83|329.73|329.53|330.03|329.83|329.63|329.48|265
1720770900000|2024-07-12 07:55:00|329.78|329.58|329.78|329.63|329.88|329.73|329.68|329.53|167
1720771200000|2024-07-12 08:00:00|329.83|329.68|330.03|329.88|330.08|329.93|329.78|329.63|161
1720771500000|2024-07-12 08:05:00|330.08|329.93|329.98|329.83|330.08|329.93|329.98|329.83|105
1720771800000|2024-07-12 08:10:00|329.93|329.78|329.93|329.78|330.03|329.88|329.93|329.78|126
1720772100000|2024-07-12 08:15:00|329.98|329.83|330.03|329.88|330.08|329.93|329.93|329.83|137
1720772400000|2024-07-12 08:20:00|330.08|329.83|330.28|330.08|330.28|330.08|330.03|329.83|262
1720772700000|2024-07-12 08:25:00|330.23|330.13|330.18|330.03|330.28|330.13|330.13|329.98|206
1720773000000|2024-07-12 08:30:00|330.23|330.08|330.23|330.08|330.33|330.13|330.13|329.98|175
1720773300000|2024-07-12 08:35:00|330.28|330.13|330.23|330.08|330.38|330.23|330.23|330.03|137
1720773600000|2024-07-12 08:40:00|330.28|330.13|330.33|330.18|330.38|330.23|330.23|330.08|131
1720773900000|2024-07-12 08:45:00|330.38|330.23|330.43|330.28|330.43|330.28|330.28|330.13|181
1720774200000|2024-07-12 08:50:00|330.48|330.33|330.33|330.18|330.53|330.38|330.23|330.08|430
1720774500000|2024-07-12 08:55:00|330.38|330.23|330.73|330.53|330.78|330.63|330.38|330.23|596
1720774800000|2024-07-12 09:00:00|330.53|330.33|330.13|329.93|330.53|330.38|329.98|329.83|901
1720775100000|2024-07-12 09:05:00|330.18|329.98|330.08|329.88|330.28|330.08|329.88|329.73|574
1720775400000|2024-07-12 09:10:00|330.13|329.98|330.28|330.13|330.33|330.13|330.13|329.98|69
1720775700000|2024-07-12 09:15:00|330.23|330.03|330.38|330.18|330.38|330.18|330.23|330.03|90
1720776000000|2024-07-12 09:20:00|330.53|329.93|330.33|329.73|330.53|329.93|330.33|329.73|0
1720776300000|2024-07-12 09:25:00|330.43|329.83|330.33|329.73|330.43|329.83|330.33|329.73|6
1720777800000|2024-07-12 09:50:00|330.03|329.58|330.13|329.93|330.28|330.08|329.98|329.58|11
1720778100000|2024-07-12 09:55:00|330.18|329.98|330.23|330.08|330.23|330.08|330.18|329.93|2
1720778400000|2024-07-12 10:00:00|330.28|330.13|330.13|329.98|330.33|330.13|330.08|329.88|27
1720778700000|2024-07-12 10:05:00|330.18|329.93|330.23|330.03|330.23|330.03|330.13|329.88|8
1720779000000|2024-07-12 10:10:00|330.18|330.08|330.28|330.13|330.28|330.13|330.18|330.03|2
1720779300000|2024-07-12 10:15:00|330.33|330.18|330.23|330.08|330.33|330.18|330.18|330.03|8
1720779600000|2024-07-12 10:20:00|330.18|330.03|330.23|330.03|330.23|330.03|330.13|329.98|2
1720779900000|2024-07-12 10:25:00|330.18|330.08|330.28|330.08|330.28|330.08|330.18|330.03|7
1720780200000|2024-07-12 10:30:00|330.18|330.13|330.28|330.08|330.28|330.13|330.18|330.03|5
1720780500000|2024-07-12 10:35:00|330.23|330.13|330.28|330.13|330.33|330.13|330.23|330.13|2
1720780800000|2024-07-12 10:40:00|330.23|330.08|330.13|329.98|330.23|330.08|330.13|329.98|17
1720781100000|2024-07-12 10:45:00|330.18|330.03|330.03|329.83|330.23|330.03|330.03|329.83|23
1720781400000|2024-07-12 10:50:00|329.98|329.88|330.03|329.88|330.03|329.88|329.98|329.83|6
1720781700000|2024-07-12 10:55:00|329.98|329.83|330.08|329.93|330.08|329.93|329.93|329.78|4
1720782000000|2024-07-12 11:00:00|330.03|329.88|330.08|329.88|330.13|329.93|330.03|329.88|2
1720782300000|2024-07-12 11:05:00|330.03|329.83|329.98|329.78|330.08|329.93|329.98|329.78|2
1720782600000|2024-07-12 11:10:00|330.03|329.83|330.08|329.88|330.08|329.93|330.03|329.83|4
1720782900000|2024-07-12 11:15:00|330.03|329.93|330.08|329.88|330.08|329.93|330.03|329.88|9
1720783200000|2024-07-12 11:20:00|330.03|329.93|330.03|329.88|330.08|329.93|330.03|329.88|4
1720783500000|2024-07-12 11:25:00|330.08|329.93|329.93|329.78|330.08|329.93|329.93|329.78|13
1720783800000|2024-07-12 11:30:00|329.98|329.83|329.78|329.63|329.98|329.83|329.78|329.63|32
1720784100000|2024-07-12 11:35:00|329.83|329.68|329.58|329.43|329.88|329.68|329.58|329.43|55
1720784400000|2024-07-12 11:40:00|329.63|329.48|329.53|329.38|329.73|329.53|329.53|329.38|29
1720784700000|2024-07-12 11:45:00|329.58|329.43|329.53|329.38|329.63|329.43|329.48|329.33|64
1720785000000|2024-07-12 11:50:00|329.58|329.43|329.48|329.33|329.63|329.48|329.48|329.33|76
1720785300000|2024-07-12 11:55:00|329.43|329.28|329.43|329.28|329.43|329.28|329.38|329.23|66
1720785600000|2024-07-12 12:00:00|329.38|329.23|329.48|329.28|329.48|329.33|329.38|329.23|58
1720785900000|2024-07-12 12:05:00|329.43|329.33|329.33|329.18|329.43|329.33|329.33|329.18|54
1720786200000|2024-07-12 12:10:00|329.38|329.23|329.43|329.23|329.43|329.23|329.33|329.18|47
1720786500000|2024-07-12 12:15:00|329.38|329.18|329.23|329.08|329.43|329.23|329.23|329.03|92
1720786800000|2024-07-12 12:20:00|329.18|329.03|329.13|328.98|329.18|329.03|329.03|328.88|63
1720787100000|2024-07-12 12:25:00|329.18|329.03|329.28|329.13|329.33|329.13|329.18|329.03|19
1720787400000|2024-07-12 12:30:00|329.23|329.08|329.28|329.13|329.28|329.13|328.88|328.68|49
1720787700000|2024-07-12 12:35:00|329.33|329.08|329.08|328.88|329.38|329.23|329.03|328.88|17
1720788000000|2024-07-12 12:40:00|329.03|328.93|329.28|329.08|329.28|329.08|329.03|328.88|24
1720788300000|2024-07-12 12:45:00|329.23|329.13|329.58|329.43|329.58|329.43|329.18|329.03|7
1720788600000|2024-07-12 12:50:00|329.63|329.48|329.68|329.48|329.73|329.53|329.53|329.33|11
1720788900000|2024-07-12 12:55:00|329.63|329.53|329.88|329.68|329.93|329.73|329.63|329.48|22
1720789200000|2024-07-12 13:00:00|329.93|329.73|329.68|329.53|329.93|329.78|329.68|329.53|29
1720789500000|2024-07-12 13:05:00|329.73|329.58|329.93|329.78|329.98|329.83|329.68|329.53|31
1720789800000|2024-07-12 13:10:00|329.88|329.73|329.93|329.78|329.98|329.83|329.73|329.58|30
1720790100000|2024-07-12 13:15:00|329.98|329.83|329.98|329.83|329.98|329.83|329.88|329.73|33
1720790400000|2024-07-12 13:20:00|329.93|329.78|330.28|330.13|330.28|330.13|329.93|329.78|25
1720790700000|2024-07-12 13:25:00|330.23|330.08|330.23|330.08|330.28|330.13|330.18|330.03|60
1720791000000|2024-07-12 13:30:00|330.28|330.13|330.28|330.08|330.63|330.48|330.23|330.08|216
1720791300000|2024-07-12 13:35:00|330.23|330.13|330.28|330.08|330.38|330.23|330.18|329.98|162
1720791600000|2024-07-12 13:40:00|330.23|330.03|330.08|329.93|330.33|330.13|330.08|329.88|60
1720791900000|2024-07-12 13:45:00|330.13|329.88|330.48|330.33|330.48|330.33|330.03|329.88|24
1720792200000|2024-07-12 13:50:00|330.43|330.28|330.33|330.18|330.43|330.33|330.23|330.03|30
1720792500000|2024-07-12 13:55:00|330.28|330.13|330.33|330.18|330.38|330.23|330.23|330.08|17
1720792800000|2024-07-12 14:00:00|330.38|330.23|330.48|330.33|330.48|330.33|330.23|330.08|22
1720793100000|2024-07-12 14:05:00|330.53|330.38|330.63|330.43|330.68|330.53|330.48|330.33|15
1720793400000|2024-07-12 14:10:00|330.58|330.38|330.83|330.68|330.88|330.73|330.58|330.38|32
1720793700000|2024-07-12 14:15:00|330.78|330.63|330.58|330.43|330.78|330.63|330.58|330.38|30
1720794000000|2024-07-12 14:20:00|330.53|330.38|330.23|330.08|330.58|330.43|330.13|329.98|102
1720794300000|2024-07-12 14:25:00|330.18|330.03|330.03|329.88|330.28|330.13|329.98|329.78|125
1720794600000|2024-07-12 14:30:00|330.08|329.93|329.93|329.78|330.13|329.93|329.93|329.78|88
1720794900000|2024-07-12 14:35:00|329.88|329.73|330.03|329.88|330.08|329.93|329.83|329.68|51
1720795200000|2024-07-12 14:40:00|329.98|329.83|329.88|329.68|330.03|329.88|329.83|329.68|34
1720795500000|2024-07-12 14:45:00|329.83|329.63|329.73|329.58|329.83|329.68|329.63|329.48|49
1720795800000|2024-07-12 14:50:00|329.68|329.53|329.78|329.58|329.78|329.63|329.63|329.48|53
1720796100000|2024-07-12 14:55:00|329.73|329.63|329.78|329.63|329.83|329.68|329.73|329.53|27
1720796400000|2024-07-12 15:00:00|329.83|329.68|329.98|329.83|330.03|329.83|329.78|329.58|29
1720796700000|2024-07-12 15:05:00|330.03|329.88|329.88|329.73|330.03|329.88|329.88|329.68|43
1720797000000|2024-07-12 15:10:00|329.93|329.78|329.83|329.68|329.93|329.78|329.78|329.63|69
1720797300000|2024-07-12 15:15:00|329.78|329.63|329.78|329.63|329.88|329.73|329.78|329.63|39
1720797600000|2024-07-12 15:20:00|329.83|329.68|329.78|329.63|329.88|329.73|329.78|329.63|41
1720797900000|2024-07-12 15:25:00|329.83|329.68|330.13|329.93|330.18|329.98|329.83|329.63|89
1720798200000|2024-07-12 15:30:00|330.08|329.88|329.83|329.68|330.08|329.88|329.83|329.68|60
1720798500000|2024-07-12 15:35:00|329.88|329.63|329.83|329.63|329.88|329.68|329.68|329.53|43
1720798800000|2024-07-12 15:40:00|329.78|329.68|329.68|329.53|329.83|329.68|329.68|329.53|63
1720799100000|2024-07-12 15:45:00|329.63|329.48|329.58|329.43|329.63|329.48|329.53|329.33|99
1720799400000|2024-07-12 15:50:00|329.63|329.48|329.58|329.43|329.68|329.53|329.53|329.38|26
1720799700000|2024-07-12 15:55:00|329.53|329.38|329.43|329.28|329.53|329.38|329.43|329.28|18
1720800000000|2024-07-12 16:00:00|329.38|329.23|329.43|329.28|329.53|329.38|329.33|329.18|30
1720800300000|2024-07-12 16:05:00|329.38|329.23|329.23|329.08|329.48|329.28|329.23|329.03|34
1720800600000|2024-07-12 16:10:00|329.28|329.13|329.08|328.88|329.33|329.18|329.08|328.88|65
1720800900000|2024-07-12 16:15:00|329.13|328.93|329.18|329.03|329.28|329.13|329.08|328.88|85
1720801200000|2024-07-12 16:20:00|329.23|328.98|329.23|329.08|329.28|329.08|329.13|328.98|27
1720801500000|2024-07-12 16:25:00|329.18|329.03|329.18|329.03|329.28|329.13|329.18|328.98|38
1720801800000|2024-07-12 16:30:00|329.23|329.08|329.23|329.08|329.28|329.08|329.18|329.03|19
1720802100000|2024-07-12 16:35:00|329.28|329.13|329.28|329.13|329.33|329.18|329.28|329.08|9
1720802400000|2024-07-12 16:40:00|329.33|329.08|329.33|329.18|329.38|329.18|329.33|329.08|9
1720802700000|2024-07-12 16:45:00|329.28|329.13|329.28|329.13|329.33|329.18|329.28|329.13|14
1720803000000|2024-07-12 16:50:00|329.23|329.08|329.33|329.18|329.38|329.18|329.23|329.08|12
1720803300000|2024-07-12 16:55:00|329.38|329.23|329.43|329.28|329.48|329.33|329.38|329.23|13
1720803600000|2024-07-12 17:00:00|329.38|329.23|329.03|328.88|329.38|329.23|329.03|328.88|140
1720803900000|2024-07-12 17:05:00|328.98|328.83|329.08|328.93|329.08|328.93|328.98|328.83|24
1720804200000|2024-07-12 17:10:00|329.13|328.98|329.08|328.93|329.18|329.03|329.08|328.93|15
1720804500000|2024-07-12 17:15:00|329.03|328.88|329.18|329.03|329.23|329.03|329.03|328.88|17
1720804800000|2024-07-12 17:20:00|329.13|328.98|329.18|329.03|329.18|329.03|329.13|328.98|13
1720805100000|2024-07-12 17:25:00|329.13|328.98|329.28|329.13|329.28|329.13|329.13|328.98|11
1720805400000|2024-07-12 17:30:00|329.33|329.18|329.53|329.38|329.53|329.38|329.28|329.13|20
1720805700000|2024-07-12 17:35:00|||||||||3
1720806000000|2024-07-12 17:40:00|329.58|329.43|329.68|329.53|329.73|329.53|329.58|329.43|10
1720806300000|2024-07-12 17:45:00|329.63|329.48|329.83|329.68|329.83|329.68|329.63|329.48|18
1720806600000|2024-07-12 17:50:00|329.78|329.63|329.68|329.53|329.83|329.68|329.68|329.53|35
1720806900000|2024-07-12 17:55:00|329.63|329.48|329.38|329.23|329.63|329.53|329.38|329.23|22
1720807200000|2024-07-12 18:00:00|329.33|329.18|329.28|329.13|329.33|329.18|329.18|329.03|18
1720807500000|2024-07-12 18:05:00|329.33|329.08|329.18|328.98|329.33|329.08|329.13|328.98|16
1720807800000|2024-07-12 18:10:00|329.23|329.03|329.13|328.98|329.23|329.08|329.13|328.98|3
1720808100000|2024-07-12 18:15:00|329.18|329.03|329.13|328.98|329.23|329.03|329.13|328.98|15
1720808400000|2024-07-12 18:20:00|329.08|328.93|328.93|328.78|329.08|328.93|328.88|328.73|23
1720808700000|2024-07-12 18:25:00|328.88|328.73|329.03|328.83|329.03|328.88|328.88|328.73|5
1720809000000|2024-07-12 18:30:00|328.98|328.78|329.03|328.88|329.03|328.88|328.93|328.73|20
1720809300000|2024-07-12 18:35:00|329.08|328.93|329.08|328.93|329.08|328.93|328.98|328.83|7
1720809600000|2024-07-12 18:40:00|329.03|328.88|329.08|328.88|329.08|328.88|329.03|328.88|5
1720809900000|2024-07-12 18:45:00|329.03|328.93|329.08|328.93|329.08|328.93|329.03|328.88|10
1720810200000|2024-07-12 18:50:00|329.03|328.88|329.03|328.83|329.08|328.93|328.98|328.83|15
1720810500000|2024-07-12 18:55:00|329.08|328.88|329.13|328.98|329.18|329.03|329.03|328.88|7
1720810800000|2024-07-12 19:00:00|329.18|328.93|329.23|329.03|329.28|329.13|329.13|328.93|13
1720811100000|2024-07-12 19:05:00|329.18|329.08|329.18|328.98|329.18|329.08|329.18|328.98|4
1720811400000|2024-07-12 19:10:00|329.13|328.93|329.18|329.03|329.23|329.08|328.98|328.83|17
1720811700000|2024-07-12 19:15:00|329.13|328.98|329.08|328.93|329.18|329.03|329.03|328.88|7
1720812000000|2024-07-12 19:20:00||328.88||328.88||328.93||328.88|3
1720812300000|2024-07-12 19:25:00|329.13|328.93|329.18|329.03|329.18|329.03|329.13|328.88|13
1720812600000|2024-07-12 19:30:00|329.13|328.98|329.13|328.93|329.18|329.03|328.98|328.83|8
1720812900000|2024-07-12 19:35:00|329.08|328.88|329.08|328.88|329.13|328.98|328.93|328.78|13
1720813200000|2024-07-12 19:40:00|329.03|328.83|328.88|328.73|329.03|328.88|328.88|328.73|14
1720813500000|2024-07-12 19:45:00|328.93|328.78|328.93|328.78|328.98|328.83|328.88|328.73|5
1720813800000|2024-07-12 19:50:00|328.98|328.73|328.83|328.63|328.98|328.73|328.68|328.53|21
1720814100000|2024-07-12 19:55:00|328.78|328.58|328.78|328.63|328.83|328.63|328.68|328.53|9
1720814400000|2024-07-12 20:00:00|328.73|328.58|328.78|328.58|328.78|328.63|328.68|328.48|5
1720814700000|2024-07-12 20:05:00|328.83|328.63|328.73|328.58|328.88|328.68|328.73|328.58|11
1720815000000|2024-07-12 20:10:00|328.68|328.53|328.68|328.48|328.68|328.58|328.68|328.48|7
1720815300000|2024-07-12 20:15:00|328.63|328.53|328.68|328.53|328.68|328.53|328.63|328.48|3
1720815600000|2024-07-12 20:20:00|328.63|328.48|328.68|328.48|328.68|328.53|328.63|328.48|0
1720815900000|2024-07-12 20:25:00|328.63||328.68||328.68||328.63||1
1720816200000|2024-07-12 20:30:00|328.63|328.53|328.68|328.48|328.68|328.53|328.63|328.48|0
1720816500000|2024-07-12 20:35:00|328.63|328.53|328.68|328.48|328.73|328.58|328.63|328.43|38
1720816800000|2024-07-12 20:40:00|328.63|328.53|328.68|328.48|328.68|328.53|328.63|328.43|15
1720817100000|2024-07-12 20:45:00|328.63|328.43|328.68|328.48|328.68|328.48|328.58|328.23|22
1720817400000|2024-07-12 20:50:00|328.63|328.43|328.63|328.43|328.63|328.48|328.63|328.38|5
1720817700000|2024-07-12 20:55:00|328.58|328.38|328.68|328.48|328.68|328.48|328.58|328.38|21
1720994400000|2024-07-14 22:00:00|328.83|328.23|328.83|328.23|328.93|328.33|328.73|328.13|0
1720994700000|2024-07-14 22:05:00|328.73|328.13|328.73|328.13|328.83|328.23|328.63|328.03|0
1720995000000|2024-07-14 22:10:00|328.83|328.23|328.73|328.13|328.83|328.23|328.73|328.13|0
1720995300000|2024-07-14 22:15:00|328.63|328.03|328.63|328.03|328.73|328.13|328.63|328.03|0
1720995600000|2024-07-14 22:20:00|328.73|328.13|328.83|328.23|328.83|328.23|328.63|328.03|0
1720995900000|2024-07-14 22:25:00|328.73|328.13|328.83|328.23|328.83|328.23|328.73|328.13|0
1720996800000|2024-07-14 22:40:00|328.73|328.13|328.73|328.13|328.73|328.13|328.73|328.13|0
1720997100000|2024-07-14 22:45:00|328.83|328.23|328.73|328.13|328.83|328.23|328.73|328.13|0
1720997400000|2024-07-14 22:50:00|328.83|328.23|328.83|328.23|328.83|328.23|328.73|328.13|0
1720997700000|2024-07-14 22:55:00|328.73|328.13|328.83|328.23|328.83|328.23|328.73|328.13|0
1720998000000|2024-07-14 23:00:00|328.73|328.13|328.83|328.23|328.83|328.23|328.73|328.13|0
1720998300000|2024-07-14 23:05:00|328.73|328.13|328.73|328.13|328.83|328.23|328.73|328.13|0
1720998600000|2024-07-14 23:10:00|328.63|328.03|328.73|328.13|328.73|328.13|328.63|328.03|0
1720999200000|2024-07-14 23:20:00|328.83|328.23|328.83|328.23|328.83|328.23|328.83|328.23|0
1720999500000|2024-07-14 23:25:00|328.73|328.13|328.83|328.23|328.83|328.23|328.73|328.13|0
1720999800000|2024-07-14 23:30:00|328.73|328.13|328.73|328.13|328.83|328.23|328.73|328.13|0
1721000100000|2024-07-14 23:35:00|328.83|328.23|328.83|328.23|328.83|328.23|328.73|328.13|0
1721000400000|2024-07-14 23:40:00|328.73|328.13|328.83|328.23|328.83|328.23|328.73|328.13|0
1721001000000|2024-07-14 23:50:00|328.93|328.33|328.93|328.33|328.93|328.33|328.93|328.33|0
1721001600000|2024-07-15 00:00:00|328.83|328.23|328.83|328.23|328.83|328.23|328.83|328.23|0
1721001900000|2024-07-15 00:05:00|328.93|328.33|328.93|328.33|328.93|328.33|328.83|328.23|0
1721002500000|2024-07-15 00:15:00|328.83|328.23|328.83|328.23|328.93|328.33|328.83|328.23|0
1721002800000|2024-07-15 00:20:00|328.93|328.33|328.93|328.33|328.93|328.33|328.83|328.23|0
1721003100000|2024-07-15 00:25:00|328.83|328.23|329.13|328.53|329.13|328.53|328.83|328.23|0
1721003400000|2024-07-15 00:30:00|328.48|327.78|328.88|328.68|328.88|328.68|328.23|327.78|342
1721003700000|2024-07-15 00:35:00|328.83|328.78|329.03|328.88|329.03|328.88|328.83|328.68|194
1721004000000|2024-07-15 00:40:00|329.08|328.93|329.08|328.93|329.18|328.98|329.03|328.88|122
1721004300000|2024-07-15 00:45:00|329.13|328.88|328.78|328.63|329.13|328.88|328.68|328.53|136
1721004600000|2024-07-15 00:50:00|328.83|328.68|328.78|328.63|328.88|328.73|328.78|328.63|94
1721004900000|2024-07-15 00:55:00|328.83|328.68|328.88|328.73|328.93|328.78|328.68|328.53|203
1721005200000|2024-07-15 01:00:00|328.98|328.83|329.33|329.18|329.58|329.43|328.88|328.73|838
1721005500000|2024-07-15 01:05:00|329.38|329.23|328.88|328.73|329.38|329.23|328.73|328.58|575
1721005800000|2024-07-15 01:10:00|328.93|328.78|328.78|328.63|328.98|328.78|328.48|328.33|532
1721006100000|2024-07-15 01:15:00|328.83|328.53|328.73|328.58|329.03|328.88|328.68|328.53|314
1721006400000|2024-07-15 01:20:00|328.83|328.63|328.88|328.73|328.98|328.78|328.63|328.48|181
1721006700000|2024-07-15 01:25:00|328.83|328.68|328.58|328.38|328.93|328.78|328.53|328.38|151
1721007000000|2024-07-15 01:30:00|328.53|328.43|328.58|328.43|328.73|328.58|328.18|328.03|387
1721007300000|2024-07-15 01:35:00|328.63|328.48|328.38|328.23|328.73|328.58|328.38|328.18|136
1721007600000|2024-07-15 01:40:00|328.43|328.28|328.13|327.93|328.48|328.33|328.08|327.93|137
1721007900000|2024-07-15 01:45:00|328.08|327.98|328.5|328.3|328.55|328.35|328.03|327.88|250
1721008200000|2024-07-15 01:50:00|328.45|328.35|328.5|328.35|328.7|328.55|328.45|328.3|149
1721008500000|2024-07-15 01:55:00|328.55|328.4|328.75|328.55|328.75|328.55|328.4|328.25|123
1721008800000|2024-07-15 02:00:00|328.8|328.6|328.55|328.4|328.95|328.75|328.45|328.3|155
1721009100000|2024-07-15 02:05:00|328.6|328.45|328.85|328.7|328.95|328.8|328.5|328.35|106
1721009400000|2024-07-15 02:10:00|328.8|328.65|328.75|328.6|328.9|328.7|328.75|328.6|78
1721009700000|2024-07-15 02:15:00|328.8|328.65|328.6|328.45|328.85|328.7|328.55|328.4|106
1721010000000|2024-07-15 02:20:00|328.65|328.5|328.55|328.4|328.65|328.5|328.5|328.3|85
1721010300000|2024-07-15 02:25:00|328.6|328.45|328.5|328.35|328.65|328.5|328.5|328.35|66
1721010600000|2024-07-15 02:30:00|328.55|328.3|328.6|328.45|328.8|328.65|328.45|328.25|123
1721010900000|2024-07-15 02:35:00|328.65|328.5|328.75|328.6|328.8|328.6|328.55|328.4|104
1721011200000|2024-07-15 02:40:00|328.7|328.5|328.7|328.55|328.75|328.6|328.6|328.45|126
1721011500000|2024-07-15 02:45:00|328.6|328.5|328.5|328.35|328.6|328.5|328.45|328.3|111
1721011800000|2024-07-15 02:50:00|328.55|328.4|328.55|328.4|328.65|328.5|328.45|328.3|129
1721012100000|2024-07-15 02:55:00|328.6|328.45|328.4|328.25|328.6|328.45|328.35|328.2|109
1721012400000|2024-07-15 03:00:00|328.35|328.2|328.4|328.2|328.45|328.3|328.3|328.15|113
1721012700000|2024-07-15 03:05:00|328.45|328.25|328.4|328.25|328.45|328.3|328.35|328.15|78
1721013000000|2024-07-15 03:10:00|328.45|328.3|328.45|328.3|328.6|328.45|328.45|328.3|89
1721013300000|2024-07-15 03:15:00|328.4|328.25|328.45|328.3|328.5|328.35|328.35|328.2|111
1721013600000|2024-07-15 03:20:00|328.5|328.35|328.65|328.45|328.7|328.5|328.35|328.2|223
1721013900000|2024-07-15 03:25:00|328.6|328.5|328.4|328.25|328.65|328.5|328.35|328.2|70
1721014200000|2024-07-15 03:30:00|328.45|328.2|328.5|328.35|328.55|328.4|328.35|328.15|128
1721014500000|2024-07-15 03:35:00|328.55|328.4|328.5|328.35|328.65|328.5|328.5|328.35|117
1721014800000|2024-07-15 03:40:00|328.55|328.4|328.35|328.15|328.55|328.4|328.3|328.15|100
1721015100000|2024-07-15 03:45:00|328.3|328.2|328.45|328.3|328.45|328.3|328.3|328.2|100
1721015400000|2024-07-15 03:50:00|328.5|328.35|328.55|328.4|328.55|328.4|328.45|328.3|72
1721015700000|2024-07-15 03:55:00|328.5|328.35|328.5|328.35|328.55|328.4|328.5|328.3|88
1721016000000|2024-07-15 04:00:00|328.45|328.3|328.45|328.3|328.45|328.35|328.45|328.3|43
1721016300000|2024-07-15 04:05:00|328.5|328.35|328.5|328.35|328.55|328.4|328.45|328.3|89
1721016600000|2024-07-15 04:10:00|328.45|328.3|328.35|328.2|328.5|328.35|328.35|328.2|77
1721016900000|2024-07-15 04:15:00|328.4|328.25|328.4|328.25|328.45|328.25|328.35|328.2|53
1721017200000|2024-07-15 04:20:00|328.45|328.3|328.45|328.3|328.5|328.35|328.35|328.2|84
1721017500000|2024-07-15 04:25:00|328.5|328.35|328.55|328.4|328.55|328.4|328.5|328.35|57
1721017800000|2024-07-15 04:30:00|328.6|328.45|328.65|328.5|328.7|328.55|328.55|328.4|51
1721018100000|2024-07-15 04:35:00|328.6|328.45|328.65|328.5|328.7|328.55|328.6|328.45|55
1721018400000|2024-07-15 04:40:00|328.7|328.55|328.7|328.55|328.85|328.65|328.7|328.55|71
1721018700000|2024-07-15 04:45:00|328.75|328.6|328.8|328.6|328.8|328.65|328.75|328.6|84
1721019000000|2024-07-15 04:50:00|328.75|328.65|328.8|328.65|328.95|328.8|328.75|328.65|60
1721019300000|2024-07-15 04:55:00|328.9|328.75|328.9|328.75|328.9|328.75|328.9|328.7|88
1721019600000|2024-07-15 05:00:00|329|328.85|329.05|328.9|329.3|329.1|328.95|328.8|204
1721019900000|2024-07-15 05:05:00|329.1|328.95|329.05|328.9|329.2|329|328.95|328.8|95
1721020200000|2024-07-15 05:10:00|329.1|328.95|328.95|328.8|329.15|329|328.9|328.75|95
1721020500000|2024-07-15 05:15:00|329|328.75|328.85|328.7|329|328.8|328.8|328.65|62
1721020800000|2024-07-15 05:20:00|328.8|328.65|328.8|328.65|328.85|328.65|328.8|328.65|80
1721021100000|2024-07-15 05:25:00|328.85|328.7|328.85|328.7|328.85|328.7|328.85|328.7|60
1721021400000|2024-07-15 05:30:00|328.9|328.75|328.85|328.7|329|328.8|328.7|328.55|174
1721021700000|2024-07-15 05:35:00|328.75|328.6|328.8|328.65|328.85|328.7|328.75|328.6|122
1721022000000|2024-07-15 05:40:00|328.85|328.7|328.8|328.65|328.95|328.8|328.75|328.6|108
1721022300000|2024-07-15 05:45:00|328.75|328.6|328.7|328.55|328.8|328.65|328.7|328.55|45
1721022600000|2024-07-15 05:50:00|328.75|328.6|328.85|328.65|328.85|328.65|328.75|328.6|68
1721022900000|2024-07-15 05:55:00|328.8|328.7|328.85|328.7|328.85|328.7|328.8|328.65|28
1721023200000|2024-07-15 06:00:00|328.8|328.65|328.9|328.75|328.9|328.75|328.8|328.65|85
1721023500000|2024-07-15 06:05:00|328.95|328.8|329|328.85|329.1|328.95|328.95|328.8|166
1721023800000|2024-07-15 06:10:00|329.05|328.9|328.95|328.8|329.05|328.9|328.95|328.8|92
1721024100000|2024-07-15 06:15:00|328.9|328.75|328.9|328.75|328.9|328.75|328.9|328.75|58
1721024400000|2024-07-15 06:20:00||328.7||328.75||328.75||328.7|61
1721024700000|2024-07-15 06:25:00|328.95|328.8|328.95|328.8|328.95|328.8|328.95|328.75|82
1721025000000|2024-07-15 06:30:00|328.9|328.75|329|328.85|329.05|328.9|328.9|328.75|140
1721025300000|2024-07-15 06:35:00|328.95|328.8|328.95|328.8|328.95|328.85|328.95|328.8|18
1721025600000|2024-07-15 06:40:00|328.9|328.75|328.9|328.75|328.95|328.8|328.9|328.75|86
1721025900000|2024-07-15 06:45:00|328.85|328.7|328.8|328.65|328.9|328.75|328.8|328.65|86
1721026200000|2024-07-15 06:50:00|328.85|328.7|328.9|328.75|328.95|328.75|328.85|328.7|59
1721026500000|2024-07-15 06:55:00|328.95|328.8|329.1|328.95|329.1|328.95|328.95|328.8|116
1721026800000|2024-07-15 07:00:00|329.15|329|328.95|328.8|329.15|329|328.95|328.8|132
1721027100000|2024-07-15 07:05:00|329|328.85|328.75|328.6|329|328.85|328.75|328.6|133
1721027400000|2024-07-15 07:10:00|328.7|328.55|328.7|328.55|328.8|328.65|328.7|328.55|126
1721027700000|2024-07-15 07:15:00|328.75|328.6|328.85|328.7|328.9|328.75|328.75|328.55|137
1721028000000|2024-07-15 07:20:00|328.8|328.65|328.9|328.75|328.95|328.8|328.8|328.65|83
1721028300000|2024-07-15 07:25:00|328.95|328.8|328.9|328.75|328.95|328.8|328.9|328.75|77
1721028600000|2024-07-15 07:30:00|329|328.85|328.95|328.8|329|328.85|328.9|328.75|134
1721028900000|2024-07-15 07:35:00|329|328.85|329.1|328.95|329.1|328.95|329|328.85|118
1721029200000|2024-07-15 07:40:00|329.15|329|329.05|328.9|329.25|329.1|329.05|328.9|165
1721029500000|2024-07-15 07:45:00|329|328.85|329|328.85|329|328.9|329|328.85|60
1721029800000|2024-07-15 07:50:00|329.05|328.9|329.05|328.9|329.1|328.9|329|328.85|74
1721030100000|2024-07-15 07:55:00|329.1|328.95|329.15|329|329.15|329|329.05|328.95|63
1721030400000|2024-07-15 08:00:00|329.2|329.05|329.3|329.15|329.3|329.15|329.15|329|172
1721030700000|2024-07-15 08:05:00|329.25|329.1|329.45|329.3|329.45|329.3|329.25|329.1|204
1721031000000|2024-07-15 08:10:00|329.5|329.35|329.55|329.4|329.65|329.5|329.5|329.3|284
1721031300000|2024-07-15 08:15:00|329.5|329.35|329.55|329.4|329.65|329.5|329.5|329.35|150
1721031600000|2024-07-15 08:20:00|329.5|329.35|329.65|329.5|329.7|329.5|329.45|329.3|68
1721031900000|2024-07-15 08:25:00|329.6|329.45|329.55|329.4|329.6|329.5|329.5|329.35|77
1721032200000|2024-07-15 08:30:00|329.6|329.45|329.7|329.55|329.7|329.55|329.6|329.45|89
1721032500000|2024-07-15 08:35:00|329.65|329.5|329.7|329.55|329.75|329.6|329.6|329.45|223
1721032800000|2024-07-15 08:40:00|329.75|329.6|329.75|329.6|329.8|329.65|329.7|329.55|302
1721033100000|2024-07-15 08:45:00|329.7|329.55|329.65|329.5|329.8|329.65|329.55|329.4|396
1721033400000|2024-07-15 08:50:00|329.7|329.55|329.35|329.2|329.7|329.55|329.35|329.2|260
1721033700000|2024-07-15 08:55:00|329.4|329.25|329.35|329.2|329.45|329.3|329.3|329.15|697
1721034000000|2024-07-15 09:00:00|329.4|329.25|328.95|328.8|329.4|329.25|328.9|328.75|1438
1721034300000|2024-07-15 09:05:00|329|328.75|329.45|329.25|329.45|329.3|328.95|328.75|213
1721034600000|2024-07-15 09:10:00|329.5|329.35|329.35|329.2|329.5|329.35|329.35|329.2|25
1721034900000|2024-07-15 09:15:00|329.4|329.25|329.5|329.3|329.55|329.4|329.4|329.25|53
1721035200000|2024-07-15 09:20:00|329.7|329.1|329.7|329.1|329.7|329.1|329.7|329.1|0
1721035500000|2024-07-15 09:25:00|329.8|329.2|329.7|329.1|329.8|329.2|329.7|329.1|9
1721035800000|2024-07-15 09:30:00|329.8|329.2|329.8|329.2|329.8|329.2|329.7|329.1|0
1721036100000|2024-07-15 09:35:00|329.7|329.1|329.7|329.1|329.8|329.2|329.7|329.1|0
1721036400000|2024-07-15 09:40:00|329.8|329.2|329.8|329.2|329.8|329.2|329.7|329.1|0
1721036700000|2024-07-15 09:45:00|329.7|329.1|329.7|329.1|329.8|329.2|329.7|329.1|0
1721037000000|2024-07-15 09:50:00|329.2|328.95|328.95|328.75|329.2|328.95|328.95|328.75|4
1721037300000|2024-07-15 09:55:00|328.9|328.7|328.95|328.8|329|328.8|328.85|328.7|6
1721037600000|2024-07-15 10:00:00|329|328.75|329|328.85|329.05|328.85|328.95|328.75|0
1721037900000|2024-07-15 10:05:00|328.95|328.75|328.9|328.7|328.95|328.75|328.9|328.7|10
1721038200000|2024-07-15 10:10:00|328.95|328.75|329|328.85|329|328.85|328.95|328.7|4
1721038500000|2024-07-15 10:15:00|329.05|328.9|328.95|328.8|329.05|328.9|328.95|328.75|0
1721038800000|2024-07-15 10:20:00|328.9|328.75|329.05|328.85|329.05|328.9|328.9|328.75|17
1721039100000|2024-07-15 10:25:00|329|328.9|329|328.8|329|328.9|329|328.8|12
1721039400000|2024-07-15 10:30:00|329.05|328.85|329.05|328.85|329.05|328.9|329|328.8|1
1721039700000|2024-07-15 10:35:00|329|328.8|328.9|328.75|329|328.8|328.9|328.7|1
1721040000000|2024-07-15 10:40:00|328.85|328.7|328.8|328.65|328.85|328.75|328.8|328.65|4
1721040300000|2024-07-15 10:45:00|328.85|328.6|328.75|328.6|328.85|328.6|328.75|328.6|8
1721040900000|2024-07-15 10:55:00|328.8|328.65|328.85|328.7|328.9|328.7|328.8|328.65|4
1721041200000|2024-07-15 11:00:00|328.9|328.75|328.9|328.75|328.95|328.75|328.9|328.75|5
1721041500000|2024-07-15 11:05:00|328.95|328.8|328.95|328.75|329|328.8|328.9|328.75|24
1721041800000|2024-07-15 11:10:00|328.9|328.8|328.9|328.75|329|328.8|328.9|328.75|13
1721042100000|2024-07-15 11:15:00|328.95|328.8|329|328.85|329|328.85|328.95|328.8|5
1721042400000|2024-07-15 11:20:00|328.95|328.8|328.9|328.75|328.95|328.8|328.9|328.7|25
1721042700000|2024-07-15 11:25:00|328.95|328.7|328.8|328.65|328.95|328.7|328.8|328.65|20
1721043000000|2024-07-15 11:30:00|328.75|328.6|328.8|328.65|328.9|328.75|328.75|328.6|108
1721043300000|2024-07-15 11:35:00|328.75|328.6|328.75|328.6|328.8|328.65|328.75|328.6|9
1721043600000|2024-07-15 11:40:00|328.7|328.55|328.65|328.5|328.75|328.6|328.6|328.45|52
1721043900000|2024-07-15 11:45:00|328.6|328.45|328.65|328.5|328.7|328.5|328.6|328.4|30
1721044200000|2024-07-15 11:50:00|328.7|328.45|328.55|328.4|328.7|328.5|328.55|328.4|29
1721044500000|2024-07-15 11:55:00|328.6|328.35|328.55|328.4|328.6|328.4|328.5|328.35|48
1721044800000|2024-07-15 12:00:00|328.6|328.45|328.65|328.45|328.65|328.45|328.45|328.3|47
1721045100000|2024-07-15 12:05:00|328.6|328.5|328.55|328.4|328.65|328.5|328.55|328.4|22
1721045400000|2024-07-15 12:10:00|328.6|328.45|328.6|328.45|328.65|328.5|328.55|328.4|42
1721045700000|2024-07-15 12:15:00|328.55|328.4|328.4|328.25|328.55|328.4|328.4|328.25|21
1721046000000|2024-07-15 12:20:00|328.45|328.3|328.35|328.2|328.45|328.3|328.35|328.2|35
1721046300000|2024-07-15 12:25:00|328.4|328.15|328.55|328.3|328.55|328.35|328.3|328.15|49
1721046600000|2024-07-15 12:30:00|328.45|328.35|328.3|328.15|328.5|328.35|328.3|328.15|24
1721046900000|2024-07-15 12:35:00|328.35|328.2|328.4|328.25|328.5|328.3|328.3|328.2|56
1721047200000|2024-07-15 12:40:00|328.35|328.2|328.2|328|328.35|328.2|328.1|327.95|53
1721047500000|2024-07-15 12:45:00|328.25|328.05|328.15|327.95|328.25|328.05|328.1|327.95|26
1721047800000|2024-07-15 12:50:00|328.1|328|328.15|328|328.2|328|328.1|327.95|51
1721048100000|2024-07-15 12:55:00|328.2|327.95|328.15|328|328.25|328.05|328.15|327.95|25
1721048400000|2024-07-15 13:00:00|328.1|327.95|328.3|328.15|328.35|328.15|328.1|327.95|86
1721048700000|2024-07-15 13:05:00|328.25|328.1|328.15|328|328.3|328.15|328.15|328|28
1721049000000|2024-07-15 13:10:00|328.25|328.05|328|327.85|328.25|328.05|328|327.85|47
1721049300000|2024-07-15 13:15:00|328.05|327.9|328.05|327.9|328.15|327.95|327.95|327.8|56
1721049600000|2024-07-15 13:20:00|328.1|327.85|328.1|327.95|328.15|327.95|328.05|327.85|41
1721049900000|2024-07-15 13:25:00|328.15|327.9|328.2|328.05|328.25|328.1|328.1|327.9|96
1721050200000|2024-07-15 13:30:00|328.25|328.1|327.2|327|328.25|328.1|327.1|326.9|376
1721050500000|2024-07-15 13:35:00|327.25|327.05|326.8|326.6|327.25|327.05|326.7|326.5|276
1721050800000|2024-07-15 13:40:00|326.75|326.65|326.95|326.75|327.05|326.85|326.7|326.5|178
1721051100000|2024-07-15 13:45:00|326.9|326.7|326.85|326.65|327|326.8|326.7|326.5|60
1721051400000|2024-07-15 13:50:00|326.8|326.6|326.9|326.75|326.95|326.8|326.65|326.5|26
1721051700000|2024-07-15 13:55:00|326.85|326.7|326.65|326.5|326.85|326.7|326.4|326.25|234
1721052000000|2024-07-15 14:00:00|326.7|326.55|326.8|326.6|326.95|326.75|326.7|326.5|33
1721052300000|2024-07-15 14:05:00|326.85|326.65|326.85|326.7|326.9|326.7|326.65|326.5|17
1721052600000|2024-07-15 14:10:00|326.8|326.65|326.45|326.3|326.8|326.65|326.45|326.25|17
1721052900000|2024-07-15 14:15:00|326.5|326.35|326.65|326.5|326.8|326.6|326.5|326.35|20
1721053200000|2024-07-15 14:20:00|326.7|326.45|326.6|326.45|326.7|326.55|326.5|326.3|16
1721053500000|2024-07-15 14:25:00|326.55|326.4|326.6|326.45|326.6|326.45|326.5|326.3|12
1721053800000|2024-07-15 14:30:00|326.55|326.4|326.6|326.4|326.65|326.5|326.55|326.4|17
1721054100000|2024-07-15 14:35:00|326.55|326.35|326.5|326.3|326.6|326.45|326.4|326.25|43
1721054400000|2024-07-15 14:40:00|326.55|326.35|326.3|326.1|326.55|326.4|326.3|326.1|22
1721054700000|2024-07-15 14:45:00|326.25|326.15|326.4|326.25|326.4|326.25|326.2|326.05|33
1721055000000|2024-07-15 14:50:00|326.45|326.3|326.6|326.45|326.6|326.45|326.4|326.25|42
1721055300000|2024-07-15 14:55:00|326.65|326.5|326.75|326.6|326.75|326.6|326.6|326.45|41
1721055600000|2024-07-15 15:00:00|326.8|326.65|326.9|326.75|326.95|326.75|326.7|326.55|17
1721055900000|2024-07-15 15:05:00|326.95|326.8|326.95|326.8|326.95|326.8|326.9|326.7|6
1721056200000|2024-07-15 15:10:00|327|326.85|327.05|326.9|327.05|326.9|327|326.85|11
1721056500000|2024-07-15 15:15:00|327|326.85|326.9|326.75|327.05|326.9|326.9|326.75|14
1721056800000|2024-07-15 15:20:00|326.95|326.8|326.8|326.65|327|326.85|326.8|326.6|22
1721057100000|2024-07-15 15:25:00|326.85|326.7|327.05|326.85|327.15|327|326.8|326.65|132
1721057400000|2024-07-15 15:30:00|327|326.9|326.75|326.6|327.05|326.9|326.7|326.5|44
1721057700000|2024-07-15 15:35:00|326.8|326.65|326.85|326.65|326.9|326.75|326.7|326.55|47
1721058000000|2024-07-15 15:40:00|326.9|326.7|326.75|326.55|326.9|326.75|326.75|326.55|22
1721058300000|2024-07-15 15:45:00|326.7|326.6|326.75|326.6|326.75|326.6|326.6|326.45|14
1721058600000|2024-07-15 15:50:00|326.8|326.65|326.75|326.6|326.85|326.65|326.75|326.55|4
1721058900000|2024-07-15 15:55:00|326.65|326.55|326.7|326.55|326.75|326.6|326.65|326.5|15
1721059200000|2024-07-15 16:00:00|326.75|326.5|326.5|326.35|326.75|326.5|326.5|326.35|38
1721059500000|2024-07-15 16:05:00|326.55|326.3|326.45|326.25|326.55|326.4|326.35|326.2|28
1721059800000|2024-07-15 16:10:00|326.4|326.3|326.3|326.15|326.45|326.3|326.3|326.15|93
1721060100000|2024-07-15 16:15:00|326.35|326.2|326.35|326.2|326.45|326.25|326.3|326.15|4
1721060400000|2024-07-15 16:20:00|326.4|326.15|326.5|326.3|326.5|326.35|326.3|326.15|5
1721060700000|2024-07-15 16:25:00|326.45|326.25|326.3|326.15|326.5|326.3|326.3|326.1|8
1721061000000|2024-07-15 16:30:00|326.25|326.1|326.25|326.1|326.35|326.15|326.25|326.1|20
1721061300000|2024-07-15 16:35:00|326.3|326.05|326.15|326|326.3|326.1|326.15|326|18
1721061600000|2024-07-15 16:40:00|326.1|325.95|326.2|326|326.45|326.3|326.05|325.9|49
1721061900000|2024-07-15 16:45:00|326.15|326.05|326.2|326|326.2|326.05|326.05|325.9|12
1721062200000|2024-07-15 16:50:00|326.15|326.05|326.3|326.15|326.35|326.15|326.15|325.95|6
1721062500000|2024-07-15 16:55:00|326.35|326.2|326.35|326.2|326.5|326.3|326.25|326.1|15
1721062800000|2024-07-15 17:00:00|326.3|326.15|326.1|325.9|326.35|326.15|325.8|325.6|158
1721063100000|2024-07-15 17:05:00|326.15|325.95|326.3|326.1|326.35|326.2|326.15|325.95|10
1721063400000|2024-07-15 17:10:00|326.25|326.05|326.15|325.95|326.3|326.1|326.1|325.9|13
1721063700000|2024-07-15 17:15:00|326.1|326|326.15|326|326.25|326.05|326.05|325.85|7
1721064000000|2024-07-15 17:20:00|326.2|325.95|326.25|326.05|326.3|326.1|326.05|325.85|3
1721064300000|2024-07-15 17:25:00|326.2|326|326.05|325.85|326.2|326|326|325.8|3
1721064600000|2024-07-15 17:30:00|326|325.8|325.8|325.65|326|325.85|325.8|325.65|5
1721064900000|2024-07-15 17:35:00|325.85|325.7|325.8|325.6|325.9|325.75|325.75|325.6|23
1721065200000|2024-07-15 17:40:00|325.75|325.65|325.75|325.55|325.8|325.65|325.7|325.55|7
1721065500000|2024-07-15 17:45:00|325.7|325.6|325.7|325.5|325.8|325.65|325.65|325.5|21
1721065800000|2024-07-15 17:50:00|325.65|325.55|325.8|325.65|325.85|325.7|325.65|325.5|5
1721066100000|2024-07-15 17:55:00|325.85|325.6|325.75|325.6|325.85|325.65|325.75|325.55|1
1721066400000|2024-07-15 18:00:00|325.8|325.55|325.85|325.65|325.85|325.65|325.7|325.5|0
1721066700000|2024-07-15 18:05:00|325.8|325.7|325.85|325.65|325.85|325.7|325.75|325.55|0
1721067000000|2024-07-15 18:10:00|325.9|325.7|325.8|325.6|325.9|325.7|325.7|325.55|1
1721067300000|2024-07-15 18:15:00|325.75|325.65|325.8|325.6|325.8|325.65|325.75|325.55|0
1721067600000|2024-07-15 18:20:00|325.85|325.65|326|325.85|326|325.85|325.85|325.6|2
1721067900000|2024-07-15 18:25:00|326.05|325.8|326.05|325.85|326.05|325.9|325.95|325.8|4
1721068200000|2024-07-15 18:30:00|326|325.8|326.1|325.9|326.15|325.9|326|325.8|4
1721068500000|2024-07-15 18:35:00|326.15|325.95|326.05|325.9|326.15|325.95|325.95|325.75|3
1721068800000|2024-07-15 18:40:00|326.1|325.85|326.05|325.85|326.1|325.9|326|325.8|1
1721069100000|2024-07-15 18:45:00|326.1|325.9|326.05|325.9|326.1|325.9|326|325.85|1
1721069400000|2024-07-15 18:50:00|326|325.85|326.05|325.85|326.1|325.9|326|325.8|1
1721069700000|2024-07-15 18:55:00|326|325.8|326.05|325.85|326.05|325.9|325.95|325.75|6
1721070000000|2024-07-15 19:00:00|326|325.9|326|325.85|326.05|325.9|325.95|325.8|7
1721070300000|2024-07-15 19:05:00|325.95|325.8|326.1|325.9|326.1|325.9|325.95|325.75|3
1721070600000|2024-07-15 19:10:00|326.15|325.85|326.1|325.9|326.15|326|326.05|325.85|11
1721070900000|2024-07-15 19:15:00|326.15||326.1||326.15||326.1||12
1721071200000|2024-07-15 19:20:00|326.15|325.95|326.25|326.1|326.3|326.1|326.1|325.95|13
1721071500000|2024-07-15 19:25:00|326.2|326.05|326.2|326.05|326.25|326.1|326.2|326|1
1721071800000|2024-07-15 19:30:00|326.25|326|326.2|326.05|326.25|326.05|326.15|325.95|2
1721072100000|2024-07-15 19:35:00|326.15|326|326.1|325.95|326.2|326.05|326.05|325.9|3
1721072400000|2024-07-15 19:40:00|326.15|325.9|326.05|325.9|326.15|326|326.05|325.9|3
1721072700000|2024-07-15 19:45:00|326.1|325.85|326|325.85|326.1|325.9|325.95|325.75|2
1721073000000|2024-07-15 19:50:00|325.95|325.8|326.1|325.9|326.1|325.9|325.85|325.7|14
1721073300000|2024-07-15 19:55:00|326.15|325.95|326.1|325.95|326.15|326|325.95|325.8|22
1721073600000|2024-07-15 20:00:00||325.9||325.9||325.95||325.9|2
1721073900000|2024-07-15 20:05:00|326.05|325.85|326.05|325.85|326.05|325.9|326.05|325.85|0
1721074200000|2024-07-15 20:10:00|326.1|325.9|326.1|325.9|326.15|325.95|326.1|325.9|1
1721074500000|2024-07-15 20:15:00|326.05||326.1||326.1||326.05||0
1721075100000|2024-07-15 20:25:00|326.15|325.95|326.15|325.95|326.15|325.95|326.15|325.95|2
1721075400000|2024-07-15 20:30:00|326.1||326.15||326.15||326.1||0
1721075700000|2024-07-15 20:35:00|326.1||326.1||326.15||326.1||0
1721076000000|2024-07-15 20:40:00|326.05|325.9|326.1|325.75|326.1|325.95|326.05|325.75|1
1721076300000|2024-07-15 20:45:00|326.05||326.05||326.05||326||0
1721076600000|2024-07-15 20:50:00|326|325.8|326.05|325.8|326.05|325.8|326|325.8|0
1721076900000|2024-07-15 20:55:00|326|325.85|326|325.7|326.05|325.85|326|325.7|2
1721077200000|2024-07-15 21:00:00|326.05|325.65|326.05|325.65|326.05|325.65|326.05|325.65|0
1721077500000|2024-07-15 21:05:00|326.4||326.4||326.4||326.4||0
1721077800000|2024-07-15 21:10:00|326.3|325.7|326.3|325.7|326.3|325.7|326.3|325.7|0
1721079600000|2024-07-15 21:40:00|326.4|325.8|326.3|325.7|326.4|325.8|326.3|325.7|0
1721079900000|2024-07-15 21:45:00|326.4|325.8|326.3|325.7|326.4|325.8|326.3|325.7|0
1721080800000|2024-07-15 22:00:00|326.4|325.8|326.4|325.8|326.5|325.9|326.3|325.7|0
1721081100000|2024-07-15 22:05:00|326.5|325.9|326.5|325.9|326.5|325.9|326.4|325.8|0
1721082000000|2024-07-15 22:20:00|326.6|326|326.6|326|326.6|326|326.6|326|0
1721082300000|2024-07-15 22:25:00|326.5|325.9|326.6|326|326.6|326|326.5|325.9|0
1721082600000|2024-07-15 22:30:00|326.5|325.9|326.5|325.9|326.5|325.9|326.4|325.8|0
1721083200000|2024-07-15 22:40:00|326.4|325.8|326.5|325.9|326.5|325.9|326.4|325.8|0
1721086800000|2024-07-15 23:40:00|326.6|326|326.6|326|326.6|326|326.6|326|0
1721087100000|2024-07-15 23:45:00|326.5|325.9|326.5|325.9|326.5|325.9|326.5|325.9|0
1721088300000|2024-07-16 00:05:00|326.4|325.8|326.5|325.9|326.5|325.9|326.4|325.8|0
1721089500000|2024-07-16 00:25:00|326.6|326|326.7|326.1|326.7|326.1|326.6|326|0
1721089800000|2024-07-16 00:30:00|326.8|326.5|326.05|325.85|326.95|326.8|325.9|325.7|532
1721090100000|2024-07-16 00:35:00|326|325.8|326.05|325.9|326.1|325.95|325.95|325.8|222
1721090400000|2024-07-16 00:40:00|326.1|325.95|326.15|326|326.25|326.05|326.05|325.95|214
1721090700000|2024-07-16 00:45:00|326.2|326.05|326.05|325.9|326.2|326.05|326.05|325.9|140
1721091000000|2024-07-16 00:50:00|326.1|325.95|326.25|326.1|326.25|326.1|326|325.85|286
1721091300000|2024-07-16 00:55:00|326.3|326.15|326.05|325.9|326.3|326.15|326.05|325.9|232
1721091600000|2024-07-16 01:00:00|326|325.8|325.95|325.75|326.5|326.35|325.75|325.55|876
1721091900000|2024-07-16 01:05:00|325.9|325.8|325.55|325.35|325.9|325.8|325.35|325.15|494
1721092200000|2024-07-16 01:10:00|325.5|325.4|325.3|325.1|325.5|325.4|324.9|324.75|427
1721092500000|2024-07-16 01:15:00|325.35|325.15|325|324.85|325.35|325.2|324.9|324.75|193
1721092800000|2024-07-16 01:20:00|325.05|324.9|324.85|324.7|325.05|324.9|324.75|324.6|219
1721093100000|2024-07-16 01:25:00|324.8|324.65|324.8|324.65|325.05|324.9|324.75|324.6|216
1721093400000|2024-07-16 01:30:00|324.85|324.6|324.7|324.55|325|324.85|324.5|324.35|244
1721093700000|2024-07-16 01:35:00|324.65|324.45|324.7|324.55|324.8|324.65|324.55|324.4|167
1721094000000|2024-07-16 01:40:00|324.75|324.6|324.2|324.05|324.75|324.6|324|323.85|436
1721094300000|2024-07-16 01:45:00|324.15|324|324.45|324.3|324.45|324.3|324.1|323.95|206
1721094600000|2024-07-16 01:50:00|324.5|324.35|324.7|324.5|324.8|324.65|324.35|324.2|283
1721094900000|2024-07-16 01:55:00|324.6|324.55|325.15|325|325.15|325|324.5|324.35|201
1721095200000|2024-07-16 02:00:00|325.2|325.05|325.6|325.45|325.6|325.45|325.2|325.05|172
1721095500000|2024-07-16 02:05:00|325.65|325.5|325.58|325.43|325.73|325.58|325.53|325.38|111
1721095800000|2024-07-16 02:10:00|325.63|325.48|325.68|325.53|325.78|325.63|325.63|325.48|82
1721096100000|2024-07-16 02:15:00|325.73|325.58|325.83|325.63|325.98|325.83|325.73|325.58|114
1721096400000|2024-07-16 02:20:00|325.78|325.68|325.78|325.63|325.83|325.68|325.68|325.48|94
1721096700000|2024-07-16 02:25:00|325.83|325.68|325.73|325.58|325.83|325.68|325.73|325.58|58
1721097000000|2024-07-16 02:30:00|325.78|325.63|325.78|325.63|325.93|325.78|325.73|325.58|128
1721097300000|2024-07-16 02:35:00|325.83|325.68|325.93|325.78|325.98|325.78|325.83|325.68|124
1721097600000|2024-07-16 02:40:00|325.88|325.73|325.98|325.83|325.98|325.83|325.88|325.73|120
1721097900000|2024-07-16 02:45:00|326.03|325.88|326.13|325.98|326.13|325.98|326.03|325.88|103
1721098200000|2024-07-16 02:50:00|326.08|325.93|326.08|325.93|326.18|326.03|326.03|325.88|111
1721098500000|2024-07-16 02:55:00|326.13|325.98|326.18|326.03|326.33|326.13|326.13|325.98|108
1721098800000|2024-07-16 03:00:00|326.13|325.98|326.03|325.88|326.13|325.98|325.98|325.83|67
1721099100000|2024-07-16 03:05:00|325.98|325.83|325.88|325.73|325.98|325.83|325.83|325.68|57
1721099400000|2024-07-16 03:10:00|325.93|325.78|326.28|326.13|326.28|326.13|325.93|325.78|158
1721099700000|2024-07-16 03:15:00|326.33|326.18|326.18|326.03|326.43|326.23|326.08|325.88|173
1721100000000|2024-07-16 03:20:00|326.23|326.08|326.38|326.23|326.38|326.23|326.23|326.08|64
1721100300000|2024-07-16 03:25:00|326.43|326.28|326.33|326.18|326.43|326.28|326.28|326.13|82
1721100600000|2024-07-16 03:30:00|326.28|326.13|326.28|326.13|326.28|326.13|326.23|326.08|65
1721100900000|2024-07-16 03:35:00|326.33|326.08|326.23|326.08|326.33|326.08|326.18|326.03|53
1721101200000|2024-07-16 03:40:00|326.28|326.13|326.18|326.03|326.38|326.23|326.18|326.03|92
1721101500000|2024-07-16 03:45:00|326.23|326.08|326.13|325.98|326.23|326.08|326.13|325.98|84
1721101800000|2024-07-16 03:50:00|326.18|326.03|326.03|325.88|326.18|326.03|326.03|325.83|113
1721102100000|2024-07-16 03:55:00|326.08|325.93|326.03|325.88|326.08|325.93|326.03|325.88|71
1721102400000|2024-07-16 04:00:00|326.08|325.93|326.08|325.93|326.13|325.98|326.08|325.93|37
1721102700000|2024-07-16 04:05:00|326.13|325.98|326.08|325.93|326.13|325.98|326.08|325.93|76
1721103000000|2024-07-16 04:10:00|326.13|325.98|325.88|325.73|326.13|325.98|325.83|325.68|79
1721103300000|2024-07-16 04:15:00|325.93|325.78|325.78|325.63|325.93|325.78|325.78|325.63|65
1721103600000|2024-07-16 04:20:00|325.83|325.68|325.83|325.68|325.83|325.68|325.78|325.63|67
1721103900000|2024-07-16 04:25:00|325.88|325.73|325.78|325.58|325.88|325.73|325.78|325.58|77
1721104200000|2024-07-16 04:30:00|325.73||325.73||325.78||325.73||33
1721104500000|2024-07-16 04:35:00|325.68|325.53|325.68|325.53|325.73|325.58|325.68|325.53|102
1721104800000|2024-07-16 04:40:00|325.73|325.58|325.73|325.58|325.88|325.73|325.73|325.53|103
1721105100000|2024-07-16 04:45:00|325.78|325.53|325.68|325.48|325.78|325.53|325.63|325.48|104
1721105400000|2024-07-16 04:50:00|325.63|325.53|325.73|325.58|325.73|325.58|325.63|325.53|47
1721105700000|2024-07-16 04:55:00|325.68|325.53|325.68|325.53|325.68|325.53|325.68|325.53|40
1721106000000|2024-07-16 05:00:00|325.63|325.48|325.48|325.33|325.63|325.48|325.48|325.28|244
1721106300000|2024-07-16 05:05:00|325.53|325.28|325.38|325.23|325.53|325.28|325.38|325.23|86
1721106600000|2024-07-16 05:10:00|325.33|325.18|325.33|325.18|325.38|325.23|325.23|325.08|186
1721106900000|2024-07-16 05:15:00|325.38|325.23|325.43|325.28|325.48|325.28|325.38|325.23|77
1721107200000|2024-07-16 05:20:00|325.48|325.33|325.38|325.23|325.53|325.38|325.38|325.23|74
1721107500000|2024-07-16 05:25:00|325.33|325.18|325.33|325.18|325.33|325.18|325.23|325.08|102
1721107800000|2024-07-16 05:30:00|325.38|325.23|325.83|325.63|325.98|325.78|325.38|325.23|179
1721108100000|2024-07-16 05:35:00|325.78|325.68|325.63|325.48|325.88|325.68|325.63|325.48|136
1721108400000|2024-07-16 05:40:00|325.68|325.53|325.73|325.58|325.78|325.58|325.58|325.43|67
1721108700000|2024-07-16 05:45:00|325.78|325.68|325.68|325.53|325.83|325.68|325.68|325.48|108
1721109000000|2024-07-16 05:50:00|325.63|325.48|325.63|325.43|325.73|325.53|325.53|325.38|86
1721109300000|2024-07-16 05:55:00|325.58|325.48|325.58|325.43|325.68|325.48|325.53|325.38|44
1721109600000|2024-07-16 06:00:00|325.53|325.38|325.48|325.33|325.58|325.43|325.43|325.28|135
1721109900000|2024-07-16 06:05:00|325.43|325.28|325.28|325.13|325.43|325.28|325.28|325.08|90
1721110200000|2024-07-16 06:10:00|325.33|325.18|325.33|325.18|325.38|325.18|325.28|325.13|67
1721110500000|2024-07-16 06:15:00|325.28|325.13|325.33|325.18|325.38|325.18|325.28|325.13|57
1721110800000|2024-07-16 06:20:00|325.38|325.23|325.38|325.23|325.43|325.28|325.33|325.18|80
1721111100000|2024-07-16 06:25:00|325.43|325.28|325.53|325.38|325.58|325.43|325.43|325.28|172
1721111400000|2024-07-16 06:30:00|325.58|325.43|325.53|325.38|325.63|325.48|325.53|325.38|103
1721111700000|2024-07-16 06:35:00|325.58|325.43|325.73|325.58|325.73|325.58|325.53|325.38|112
1721112000000|2024-07-16 06:40:00|325.68|325.53|325.58|325.43|325.68|325.53|325.58|325.43|65
1721112300000|2024-07-16 06:45:00|325.63|325.48|325.63|325.48|325.63|325.48|325.63|325.48|44
1721112600000|2024-07-16 06:50:00|325.68|325.53|325.53|325.38|325.78|325.63|325.53|325.38|138
1721112900000|2024-07-16 06:55:00|325.48|325.33|325.78|325.63|325.78|325.63|325.43|325.28|159
1721113200000|2024-07-16 07:00:00|325.73|325.58|325.68|325.53|325.78|325.63|325.63|325.48|94
1721113500000|2024-07-16 07:05:00|325.63|325.48|325.38|325.23|325.63|325.48|325.38|325.23|99
1721113800000|2024-07-16 07:10:00|325.43|325.28|325.33|325.18|325.48|325.33|325.33|325.13|60
1721114100000|2024-07-16 07:15:00|325.38|325.13|325.43|325.28|325.43|325.28|325.33|325.13|116
1721114400000|2024-07-16 07:20:00|325.48|325.33|325.43|325.28|325.53|325.38|325.38|325.18|125
1721114700000|2024-07-16 07:25:00|325.48|325.33|325.53|325.38|325.58|325.43|325.48|325.33|76
1721115000000|2024-07-16 07:30:00|325.58|325.43|325.48|325.33|325.63|325.48|325.48|325.33|77
1721115300000|2024-07-16 07:35:00|325.53|325.38|325.43|325.28|325.53|325.38|325.43|325.28|72
1721115600000|2024-07-16 07:40:00|325.48|325.33|325.53|325.38|325.58|325.43|325.48|325.33|97
1721115900000|2024-07-16 07:45:00|325.58|325.43|325.68|325.53|325.78|325.63|325.58|325.43|219
1721116200000|2024-07-16 07:50:00|325.73|325.48|325.68|325.48|325.73|325.58|325.58|325.43|91
1721116500000|2024-07-16 07:55:00|325.73|325.53|325.68|325.53|325.78|325.63|325.63|325.48|149
1721116800000|2024-07-16 08:00:00|325.63|325.48|325.53|325.38|325.68|325.53|325.53|325.33|158
1721117100000|2024-07-16 08:05:00|325.48|325.33|325.38|325.23|325.53|325.38|325.38|325.23|166
1721117400000|2024-07-16 08:10:00|325.43|325.28|325.38|325.23|325.43|325.28|325.28|325.13|148
1721117700000|2024-07-16 08:15:00|325.33|325.18|325.48|325.33|325.48|325.33|325.33|325.18|143
1721118000000|2024-07-16 08:20:00|325.53|325.38|325.88|325.73|325.88|325.73|325.53|325.38|243
1721118300000|2024-07-16 08:25:00|325.93|325.78|325.83|325.68|325.93|325.78|325.83|325.68|112
1721118600000|2024-07-16 08:30:00|325.78|325.63|325.83|325.68|325.88|325.73|325.78|325.58|117
1721118900000|2024-07-16 08:35:00|325.78|325.63|325.73|325.58|325.78|325.63|325.68|325.53|161
1721119200000|2024-07-16 08:40:00|325.68|325.53|325.63|325.48|325.68|325.53|325.58|325.43|150
1721119500000|2024-07-16 08:45:00|325.58|325.43|325.68|325.53|325.68|325.53|325.58|325.43|137
1721119800000|2024-07-16 08:50:00|325.73|325.58|325.73|325.58|325.73|325.58|325.68|325.53|176
1721120100000|2024-07-16 08:55:00|325.78|325.63|325.83|325.68|325.93|325.78|325.78|325.63|317
1721120400000|2024-07-16 09:00:00|325.78|325.63|325.88|325.73|325.88|325.73|325.78|325.63|296
1721120700000|2024-07-16 09:05:00|325.83|325.68|325.73|325.58|325.93|325.73|325.63|325.48|469
1721121000000|2024-07-16 09:10:00|325.78|325.63|326.03|325.88|326.03|325.88|325.78|325.63|73
1721121300000|2024-07-16 09:15:00|326.08|325.93|325.93|325.73|326.08|325.93|325.83|325.68|128
1721121600000|2024-07-16 09:20:00|326.18|325.58|326.18|325.58|326.18|325.58|326.08|325.48|1
1721121900000|2024-07-16 09:25:00|326.08|325.48|326.08|325.48|326.18|325.58|326.08|325.48|8
1721122200000|2024-07-16 09:30:00|325.98|325.38|326.08|325.48|326.08|325.48|325.98|325.38|0
1721122500000|2024-07-16 09:35:00|325.98|325.38|325.98|325.38|326.08|325.48|325.98|325.38|0
1721122800000|2024-07-16 09:40:00|326.08|325.48|325.98|325.38|326.08|325.48|325.98|325.38|0
1721123100000|2024-07-16 09:45:00|326.08|325.48|326.08|325.48|326.08|325.48|325.98|325.38|0
1721123400000|2024-07-16 09:50:00|325.63|325.43|325.63|325.43|325.63|325.43|325.63|325.43|3
1721123700000|2024-07-16 09:55:00|325.58|325.38|325.68|325.48|325.68|325.48|325.53|325.38|6
1721124000000|2024-07-16 10:00:00|325.73|325.53|325.63|325.48|325.78|325.58|325.63|325.48|14
1721124300000|2024-07-16 10:05:00|325.73|325.53|325.63|325.48|325.73|325.53|325.63|325.43|16
1721124600000|2024-07-16 10:10:00|325.58|325.43|325.68|325.53|325.68|325.53|325.58|325.43|17
1721124900000|2024-07-16 10:15:00|325.63|325.48|325.73|325.58|325.78|325.58|325.63|325.48|11
1721125200000|2024-07-16 10:20:00|325.78|325.63|325.73|325.58|325.83|325.63|325.73|325.58|11
1721125500000|2024-07-16 10:25:00|325.78|325.63|325.73|325.58|325.78|325.63|325.73|325.58|9
1721125800000|2024-07-16 10:30:00|325.68|325.53|325.68|325.53|325.73|325.58|325.68|325.53|14
1721126100000|2024-07-16 10:35:00||325.48||325.53||325.53||325.48|10
1721126400000|2024-07-16 10:40:00|325.73|325.58|325.78|325.58|325.78|325.58|325.73|325.53|4
1721126700000|2024-07-16 10:45:00|325.73|325.53|325.68|325.53|325.73|325.58|325.68|325.53|8
1721127300000|2024-07-16 10:55:00|325.73|325.58|325.68|325.53|325.73|325.58|325.68|325.53|21
1721127600000|2024-07-16 11:00:00|325.73|325.48|325.73|325.58|325.78|325.58|325.73|325.48|6
1721127900000|2024-07-16 11:05:00|325.78|325.63|325.68|325.53|325.78|325.63|325.68|325.53|5
1721128200000|2024-07-16 11:10:00|325.73|325.58|325.73|325.53|325.73|325.58|325.68|325.48|30
1721128500000|2024-07-16 11:15:00|325.68|325.58|325.68|325.53|325.68|325.58|325.68|325.53|0
1721128800000|2024-07-16 11:20:00|325.73|325.58|325.63|325.48|325.78|325.58|325.63|325.48|43
1721129100000|2024-07-16 11:25:00|325.68|325.53|325.68|325.53|325.73|325.53|325.63|325.53|16
1721129400000|2024-07-16 11:30:00|325.73|325.58|325.58|325.43|325.73|325.58|325.43|325.28|78
1721129700000|2024-07-16 11:35:00|325.53|325.38|325.38|325.23|325.53|325.38|325.33|325.18|71
1721130000000|2024-07-16 11:40:00|325.33|325.13|325.33|325.18|325.38|325.18|325.28|325.13|86
1721130300000|2024-07-16 11:45:00|325.38|325.13|325.33|325.18|325.38|325.23|325.33|325.13|114
1721130600000|2024-07-16 11:50:00|325.38|325.13|325.28|325.13|325.38|325.18|325.23|325.08|77
1721130900000|2024-07-16 11:55:00|325.33|325.08|325.23|325.08|325.33|325.18|325.18|324.98|121
1721131200000|2024-07-16 12:00:00|325.28|325.03|325.28|325.13|325.33|325.13|325.18|324.98|156
1721131500000|2024-07-16 12:05:00|325.33|325.18|325.43|325.28|325.63|325.48|325.28|325.13|127
1721131800000|2024-07-16 12:10:00|325.38|325.23|325.38|325.18|325.43|325.23|325.33|325.18|48
1721132100000|2024-07-16 12:15:00|325.33|325.23|325.38|325.18|325.43|325.28|325.28|325.08|71
1721132400000|2024-07-16 12:20:00|325.43|325.23|325.33|325.18|325.43|325.23|325.33|325.13|79
1721132700000|2024-07-16 12:25:00|325.38|325.13|325.73|325.53|325.73|325.58|325.33|325.13|41
1721133000000|2024-07-16 12:30:00|325.68|325.43|325.63|325.48|325.78|325.58|325.43|325.28|96
1721133300000|2024-07-16 12:35:00|325.68|325.43|325.48|325.33|325.73|325.53|325.48|325.33|23
1721133600000|2024-07-16 12:40:00|325.43|325.28|325.63|325.48|325.68|325.53|325.43|325.28|22
1721133900000|2024-07-16 12:45:00|325.58|325.43|325.43|325.23|325.58|325.43|325.38|325.23|24
1721134200000|2024-07-16 12:50:00|325.38|325.18|325.23|325.08|325.38|325.23|325.23|325.03|63
1721134500000|2024-07-16 12:55:00|325.28|325.13|325.43|325.23|325.53|325.38|325.28|325.13|35
1721134800000|2024-07-16 13:00:00|325.38|325.18|325.18|325.03|325.38|325.23|325.18|325.03|59
1721135100000|2024-07-16 13:05:00|325.23|325.08|325.23|325.03|325.28|325.13|325.23|325.03|82
1721135400000|2024-07-16 13:10:00|325.28|325.08|325.18|325.03|325.33|325.18|325.18|324.98|44
1721135700000|2024-07-16 13:15:00|325.23|324.98|325.13|324.98|325.23|325.08|325.13|324.98|25
1721136000000|2024-07-16 13:20:00|325.08|324.93|325.13|324.98|325.18|325.03|325.03|324.88|36
1721136300000|2024-07-16 13:25:00|325.08|324.93|325.18|325.03|325.23|325.08|325.08|324.93|16
1721136600000|2024-07-16 13:30:00|325.13|324.98|324.83|324.68|325.28|325.13|324.73|324.53|101
1721136900000|2024-07-16 13:35:00|324.88|324.63|325.48|325.33|325.48|325.33|324.83|324.63|76
1721137200000|2024-07-16 13:40:00|325.53|325.28|325.58|325.38|325.68|325.53|325.43|325.28|69
1721137500000|2024-07-16 13:45:00|325.63|325.43|325.48|325.33|325.68|325.53|325.48|325.33|71
1721137800000|2024-07-16 13:50:00|325.53|325.38|325.48|325.28|325.63|325.48|325.33|325.13|151
1721138100000|2024-07-16 13:55:00|325.53|325.33|325.33|325.18|325.53|325.38|325.33|325.13|106
1721138400000|2024-07-16 14:00:00|325.38|325.23|325.53|325.33|325.58|325.38|325.38|325.18|89
1721138700000|2024-07-16 14:05:00|325.58|325.38|325.48|325.28|325.63|325.43|325.48|325.28|29
1721139000000|2024-07-16 14:10:00|325.53|325.33|325.53|325.38|325.58|325.38|325.43|325.28|22
1721139300000|2024-07-16 14:15:00|325.58|325.43|325.73|325.53|325.73|325.53|325.48|325.28|38
1721139600000|2024-07-16 14:20:00|325.78|325.58|325.83|325.63|325.93|325.73|325.68|325.53|40
1721139900000|2024-07-16 14:25:00|325.88|325.68|325.78|325.63|325.93|325.78|325.78|325.63|18
1721140200000|2024-07-16 14:30:00|325.73|325.58|325.88|325.73|325.98|325.78|325.68|325.53|24
1721140500000|2024-07-16 14:35:00|325.83|325.68|326.08|325.88|326.13|325.98|325.83|325.63|58
1721140800000|2024-07-16 14:40:00|326.03|325.93|325.98|325.83|326.13|325.93|325.93|325.73|69
1721141100000|2024-07-16 14:45:00|325.93|325.78|325.98|325.83|325.98|325.83|325.88|325.73|52
1721141400000|2024-07-16 14:50:00|326.03|325.78|326.08|325.88|326.13|325.93|325.98|325.78|71
1721141700000|2024-07-16 14:55:00|326.03|325.83|326.03|325.88|326.08|325.93|325.98|325.83|15
1721142000000|2024-07-16 15:00:00|326.08|325.83|326.08|325.93|326.13|325.93|325.93|325.73|6
1721142300000|2024-07-16 15:05:00|326.03|325.88|326.03|325.88|326.13|325.98|326.03|325.83|11
1721142600000|2024-07-16 15:10:00|326.08|325.93|326.08|325.93|326.18|326.03|326.03|325.88|12
1721142900000|2024-07-16 15:15:00|326.03|325.88|326.03|325.88|326.03|325.93|325.98|325.83|2
1721143200000|2024-07-16 15:20:00|325.98|325.83|325.93|325.73|326.03|325.83|325.88|325.73|15
1721143500000|2024-07-16 15:25:00|325.98|325.78|325.63|325.48|326.03|325.88|325.63|325.43|65
1721143800000|2024-07-16 15:30:00|325.58|325.43|325.63|325.48|325.73|325.53|325.53|325.33|29
1721144100000|2024-07-16 15:35:00|325.68|325.43|326.13|325.93|326.13|325.98|325.63|325.43|54
1721144400000|2024-07-16 15:40:00|326.18|325.98|326.13|325.93|326.18|325.98|326.03|325.88|29
1721144700000|2024-07-16 15:45:00|326.08|325.98|326.03|325.88|326.18|325.98|326.03|325.88|2
1721145000000|2024-07-16 15:50:00|326.08|325.93|326.08|325.93|326.13|325.93|326.03|325.88|7
1721145300000|2024-07-16 15:55:00|326.13|325.88|326.08|325.93|326.13|325.98|326.03|325.88|6
1721145600000|2024-07-16 16:00:00|326.13|325.88|326.13|325.98|326.18|326.03|326.03|325.88|2
1721145900000|2024-07-16 16:05:00|326.18|326.03|326.08|325.88|326.18|326.03|326.03|325.83|6
1721146200000|2024-07-16 16:10:00|326.03|325.93|326.13|325.93|326.13|325.98|325.98|325.83|3
1721146500000|2024-07-16 16:15:00|326.08|325.98|326.13|325.93|326.18|325.98|325.93|325.73|2
1721146800000|2024-07-16 16:20:00|326.08|325.88|326.18|325.98|326.18|326.03|326.03|325.88|7
1721147100000|2024-07-16 16:25:00|326.13|325.93|325.93|325.78|326.13|325.93|325.93|325.78|11
1721147400000|2024-07-16 16:30:00|325.98|325.73|325.88|325.73|326.03|325.83|325.88|325.73|14
1721147700000|2024-07-16 16:35:00|325.93|325.78|325.98|325.78|326.03|325.88|325.88|325.73|24
1721148000000|2024-07-16 16:40:00|325.93|325.83|325.83|325.63|325.98|325.83|325.78|325.63|8
1721148300000|2024-07-16 16:45:00|325.88|325.68|325.98|325.78|325.98|325.83|325.83|325.63|6
1721148600000|2024-07-16 16:50:00|325.93|325.73|325.93|325.73|325.98|325.83|325.88|325.68|16
1721148900000|2024-07-16 16:55:00|325.88|325.78|326.03|325.88|326.08|325.88|325.88|325.73|3
1721149200000|2024-07-16 17:00:00|325.98|325.83|325.98|325.83|326.03|325.83|325.98|325.73|22
1721149500000|2024-07-16 17:05:00|325.93|325.78|325.98|325.83|325.98|325.83|325.83|325.68|5
1721149800000|2024-07-16 17:10:00|326.03|325.88|326.03|325.88|326.03|325.88|325.93|325.78|6
1721150100000|2024-07-16 17:15:00|325.98|325.83|326.03|325.88|326.08|325.88|325.93|325.78|7
1721150400000|2024-07-16 17:20:00|326.08|325.93|326.03|325.83|326.08|325.93|325.98|325.83|10
1721150700000|2024-07-16 17:25:00|325.98|325.88|326.13|325.93|326.18|325.98|325.98|325.88|16
1721151000000|2024-07-16 17:30:00|326.08|325.88|326.18|326.03|326.18|326.03|326.03|325.83|5
1721151300000|2024-07-16 17:35:00|326.13|325.98|326.23|326.03|326.23|326.08|326.13|325.93|9
1721151600000|2024-07-16 17:40:00|326.18|326.08|326.28|326.13|326.28|326.13|326.18|325.98|19
1721151900000|2024-07-16 17:45:00|326.33|326.08|326.43|326.23|326.43|326.28|326.28|326.08|19
1721152200000|2024-07-16 17:50:00|326.38|326.18|326.43|326.23|326.43|326.23|326.33|326.18|3
1721152500000|2024-07-16 17:55:00|326.38|326.28|326.48|326.28|326.48|326.33|326.38|326.23|10
1721152800000|2024-07-16 18:00:00|326.43|326.23|326.43|326.28|326.48|326.28|326.38|326.23|12
1721153100000|2024-07-16 18:05:00|326.48|326.33|326.53|326.33|326.53|326.38|326.43|326.28|11
1721153400000|2024-07-16 18:10:00|326.48|326.38|326.48|326.33|326.53|326.38|326.48|326.33|20
1721153700000|2024-07-16 18:15:00|326.53|326.28|326.38|326.18|326.53|326.33|326.33|326.18|15
1721154000000|2024-07-16 18:20:00|326.43|326.23|326.53|326.38|326.58|326.43|326.43|326.18|20
1721154300000|2024-07-16 18:25:00|326.48|326.33|326.53|326.33|326.53|326.38|326.48|326.33|5
1721154600000|2024-07-16 18:30:00|326.48|326.38|326.58|326.43|326.58|326.43|326.48|326.33|12
1721154900000|2024-07-16 18:35:00|326.63|326.48|326.73|326.58|326.73|326.58|326.58|326.43|17
1721155200000|2024-07-16 18:40:00|326.68|326.53|326.73|326.58|326.73|326.58|326.68|326.48|16
1721155500000|2024-07-16 18:45:00|326.68|326.53|326.73|326.58|326.73|326.58|326.68|326.48|7
1721155800000|2024-07-16 18:50:00|326.68|326.53|326.73|326.58|326.73|326.58|326.68|326.53|8
1721156100000|2024-07-16 18:55:00|326.78|326.53|326.83|326.63|326.83|326.68|326.73|326.53|20
1721156400000|2024-07-16 19:00:00|326.78|326.58|326.78|326.63|326.83|326.68|326.73|326.58|16
1721156700000|2024-07-16 19:05:00|326.73|326.58|326.78|326.58|326.78|326.63|326.68|326.53|9
1721157000000|2024-07-16 19:10:00|326.73|326.63|326.78|326.63|326.78|326.63|326.73|326.58|12
1721157300000|2024-07-16 19:15:00|326.83|326.58|326.78|326.63|326.83|326.63|326.73|326.58|19
1721157600000|2024-07-16 19:20:00|326.73|326.58|326.78|326.58|326.78|326.63|326.73|326.53|0
1721157900000|2024-07-16 19:25:00|326.73|326.53|326.83|326.63|326.83|326.63|326.68|326.53|0
1721158200000|2024-07-16 19:30:00|326.78|326.58|326.78|326.63|326.83|326.63|326.73|326.53|14
1721158500000|2024-07-16 19:35:00|326.83|326.58|326.78|326.58|326.83|326.63|326.73|326.53|5
1721158800000|2024-07-16 19:40:00|326.83|326.63|326.68|326.53|326.83|326.68|326.63|326.48|11
1721159100000|2024-07-16 19:45:00|326.63|326.48|326.68|326.53|326.73|326.53|326.63|326.43|5
1721159400000|2024-07-16 19:50:00|326.73|326.48|326.88|326.73|326.93|326.73|326.73|326.48|21
1721159700000|2024-07-16 19:55:00|326.93|326.78|326.83|326.68|327.03|326.83|326.78|326.63|25
1721160000000|2024-07-16 20:00:00|326.88|326.73|326.83|326.63|326.93|326.73|326.83|326.63|19
1721160300000|2024-07-16 20:05:00|326.88|326.68|326.98|326.78|326.98|326.78|326.83|326.68|2
1721160600000|2024-07-16 20:10:00|326.93|326.73|326.93|326.73|326.98|326.73|326.88|326.68|4
1721160900000|2024-07-16 20:15:00|326.98|326.78|326.98|326.78|326.98|326.78|326.98|326.78|1
1721161200000|2024-07-16 20:20:00|326.93||326.98||326.98||326.93||0
1721161500000|2024-07-16 20:25:00|327.03|326.83|327.03|326.83|327.03|326.83|326.98|326.78|6
1721162100000|2024-07-16 20:35:00|326.98||327.03||327.03||326.98||0
1721162400000|2024-07-16 20:40:00|326.98|326.78|326.98|326.73|327.03|326.78|326.93|326.73|5
1721163300000|2024-07-16 20:55:00|326.93|326.68|326.88|326.53|326.98|326.68|326.78|326.48|4
1721163600000|2024-07-16 21:00:00|326.93|326.48|327.03|326.38|327.03|326.48|326.93|326.38|0
1721164200000|2024-07-16 21:10:00|326.98|326.48|326.98|326.38|327.08|326.48|326.98|326.38|0
1721164500000|2024-07-16 21:15:00|327.08|326.48|326.98|326.38|327.08|326.48|326.98|326.38|0
1721165100000|2024-07-16 21:25:00|327.08|326.48|327.08|326.48|327.08|326.48|326.98|326.38|0
1721167200000|2024-07-16 22:00:00|326.98|326.38|327.08|326.48|327.08|326.48|326.98|326.38|0
1721167500000|2024-07-16 22:05:00|326.98|326.38|327.08|326.48|327.08|326.48|326.98|326.38|0
1721167800000|2024-07-16 22:10:00|326.98|326.38|327.08|326.48|327.08|326.48|326.98|326.38|0
1721169600000|2024-07-16 22:40:00|327.18|326.58|327.18|326.58|327.18|326.58|327.18|326.58|0
1721170800000|2024-07-16 23:00:00|327.08|326.48|327.08|326.48|327.08|326.48|327.08|326.48|0
1721171700000|2024-07-16 23:15:00|326.98|326.38|326.98|326.38|327.08|326.48|326.98|326.38|0
1721172900000|2024-07-16 23:35:00|327.08|326.48|326.98|326.38|327.08|326.48|326.98|326.38|0
1721175300000|2024-07-17 00:15:00|326.88|326.28|326.88|326.28|326.98|326.38|326.88|326.28|0
1721175600000|2024-07-17 00:20:00|326.98|326.38|326.88|326.28|326.98|326.38|326.88|326.28|0
1721175900000|2024-07-17 00:25:00|326.98|326.38|326.98|326.38|326.98|326.38|326.98|326.38|0
1721176200000|2024-07-17 00:30:00|326.53|326.28|326.33|326.18|326.73|326.53|326.13|325.93|678
1721176500000|2024-07-17 00:35:00|326.28|326.13|326.18|326.03|326.33|326.18|326.08|325.93|294
1721176800000|2024-07-17 00:40:00|326.23|326.08|326.03|325.88|326.33|326.13|325.98|325.83|358
1721177100000|2024-07-17 00:45:00|325.98|325.83|325.88|325.73|326.03|325.88|325.63|325.43|509
1721177400000|2024-07-17 00:50:00|325.83|325.68|326.23|326.08|326.23|326.08|325.83|325.68|150
1721177700000|2024-07-17 00:55:00|326.18|326.03|326.08|325.93|326.23|326.08|326.03|325.88|307
1721178000000|2024-07-17 01:00:00|326.03|325.88|325.93|325.78|326.13|325.98|325.53|325.38|539
1721178300000|2024-07-17 01:05:00|325.98|325.83|325.93|325.78|325.98|325.83|325.78|325.63|180
1721178600000|2024-07-17 01:10:00|325.98|325.73|325.73|325.58|325.98|325.78|325.58|325.43|246
1721178900000|2024-07-17 01:15:00|325.78|325.63|325.88|325.68|325.98|325.83|325.73|325.58|173
1721179200000|2024-07-17 01:20:00|325.83|325.63|325.88|325.73|326.03|325.88|325.73|325.58|146
1721179500000|2024-07-17 01:25:00|325.83|325.68|325.97|325.82|325.97|325.82|325.73|325.58|85
1721179800000|2024-07-17 01:30:00|325.92|325.77|325.72|325.57|325.92|325.77|325.52|325.37|232
1721180100000|2024-07-17 01:35:00|325.67|325.52|326.02|325.87|326.07|325.87|325.57|325.37|112
1721180400000|2024-07-17 01:40:00|326.07|325.82|325.77|325.62|326.07|325.82|325.72|325.57|144
1721180700000|2024-07-17 01:45:00|325.72|325.57|325.42|325.27|325.72|325.62|325.37|325.22|107
1721181000000|2024-07-17 01:50:00|325.47|325.32|325.32|325.17|325.57|325.42|325.27|325.12|174
1721181300000|2024-07-17 01:55:00|325.27|325.12|325.37|325.22|325.37|325.22|325.22|325.07|114
1721181600000|2024-07-17 02:00:00|325.32|325.17|325.57|325.42|325.72|325.57|325.32|325.17|198
1721181900000|2024-07-17 02:05:00|325.52|325.37|325.57|325.42|325.72|325.57|325.52|325.37|156
1721182200000|2024-07-17 02:10:00|325.62|325.47|325.67|325.52|325.67|325.52|325.52|325.32|122
1721182500000|2024-07-17 02:15:00|325.62|325.47|325.67|325.52|325.82|325.67|325.57|325.42|169
1721182800000|2024-07-17 02:20:00|325.62|325.47|325.52|325.37|325.72|325.57|325.52|325.37|182
1721183100000|2024-07-17 02:25:00|325.57|325.42|325.52|325.37|325.72|325.57|325.52|325.37|220
1721183400000|2024-07-17 02:30:00|325.57|325.42|325.52|325.37|325.62|325.47|325.47|325.32|142
1721183700000|2024-07-17 02:35:00|325.57|325.42|325.77|325.62|325.87|325.67|325.57|325.42|149
1721184000000|2024-07-17 02:40:00|325.82|325.67|325.92|325.77|326.02|325.82|325.82|325.67|141
1721184300000|2024-07-17 02:45:00|325.87|325.72|325.87|325.72|325.92|325.77|325.82|325.67|157
1721184600000|2024-07-17 02:50:00|325.92|325.62|325.82|325.67|325.92|325.72|325.77|325.62|125
1721184900000|2024-07-17 02:55:00|325.77|325.62|325.57|325.42|325.82|325.67|325.57|325.42|112
1721185200000|2024-07-17 03:00:00|325.62|325.47|325.62|325.47|325.67|325.52|325.52|325.37|117
1721185500000|2024-07-17 03:05:00|325.57|325.42|325.67|325.52|325.67|325.52|325.52|325.37|89
1721185800000|2024-07-17 03:10:00|325.72|325.57|325.67|325.52|325.77|325.62|325.62|325.47|84
1721186100000|2024-07-17 03:15:00|325.72|325.57|325.62|325.47|325.72|325.57|325.52|325.37|146
1721186400000|2024-07-17 03:20:00|325.57|325.42|325.52|325.37|325.62|325.47|325.52|325.37|83
1721186700000|2024-07-17 03:25:00|325.57|325.42|325.47|325.32|325.62|325.42|325.42|325.27|224
1721187000000|2024-07-17 03:30:00|325.52|325.37|325.67|325.52|325.72|325.57|325.47|325.37|141
1721187300000|2024-07-17 03:35:00|325.72|325.42|325.62|325.42|325.72|325.52|325.57|325.42|93
1721187600000|2024-07-17 03:40:00|325.57|325.37|325.37|325.22|325.67|325.47|325.37|325.22|101
1721187900000|2024-07-17 03:45:00|325.42|325.17|325.47|325.32|325.52|325.37|325.32|325.17|78
1721188200000|2024-07-17 03:50:00|325.52|325.37|325.52|325.37|325.62|325.42|325.47|325.27|282
1721188500000|2024-07-17 03:55:00|325.57|325.42|325.62|325.47|325.62|325.47|325.52|325.37|33
1721188800000|2024-07-17 04:00:00|325.67|325.52|325.72|325.57|325.72|325.57|325.67|325.52|33
1721189100000|2024-07-17 04:05:00|325.67|325.52|325.72|325.57|325.72|325.57|325.67|325.52|40
1721189400000|2024-07-17 04:10:00|325.77||325.72||325.77||325.72||53
1721189700000|2024-07-17 04:15:00|325.77|325.62|325.67|325.52|325.77|325.62|325.67|325.52|89
1721190000000|2024-07-17 04:20:00|325.72|325.57|325.82|325.67|325.87|325.67|325.72|325.57|28
1721190300000|2024-07-17 04:25:00|325.87|325.72|325.87|325.72|325.87|325.72|325.87|325.72|29
1721190600000|2024-07-17 04:30:00|325.82|325.67|325.72|325.57|325.82|325.67|325.72|325.57|64
1721190900000|2024-07-17 04:35:00|325.67|325.52|325.52|325.37|325.67|325.52|325.47|325.32|93
1721191200000|2024-07-17 04:40:00|325.57|325.42|325.67|325.52|325.67|325.52|325.57|325.42|65
1721191500000|2024-07-17 04:45:00|325.57|325.42|325.72|325.57|325.77|325.57|325.57|325.42|70
1721191800000|2024-07-17 04:50:00|325.67|325.52|325.62|325.47|325.67|325.52|325.62|325.47|53
1721192100000|2024-07-17 04:55:00|325.57|325.42|325.62|325.47|325.62|325.47|325.57|325.42|38
1721192400000|2024-07-17 05:00:00|325.67|325.52|325.67|325.52|325.67|325.52|325.57|325.42|150
1721192700000|2024-07-17 05:05:00|325.62|325.47|325.52|325.37|325.62|325.47|325.47|325.32|79
1721193000000|2024-07-17 05:10:00|325.47|325.32|325.42|325.27|325.47|325.32|325.37|325.17|93
1721193300000|2024-07-17 05:15:00|325.47|325.32|325.42|325.27|325.47|325.32|325.37|325.22|87
1721193600000|2024-07-17 05:20:00|325.37|325.17|325.17|325.02|325.37|325.22|325.17|324.97|107
1721193900000|2024-07-17 05:25:00|325.22|325.07|325.32|325.17|325.37|325.22|325.22|325.07|192
1721194200000|2024-07-17 05:30:00|325.37|325.22|325.42|325.27|325.42|325.27|325.32|325.22|13
1721194500000|2024-07-17 05:35:00|325.37|325.22|325.37|325.22|325.42|325.27|325.27|325.12|95
1721194800000|2024-07-17 05:40:00|325.42|325.27|325.57|325.42|325.62|325.47|325.42|325.27|58
1721195100000|2024-07-17 05:45:00|325.52|325.37|325.42|325.27|325.52|325.37|325.37|325.22|110
1721195400000|2024-07-17 05:50:00|325.47|325.32|325.27|325.12|325.47|325.32|325.27|325.12|123
1721195700000|2024-07-17 05:55:00|325.22|325.07|325.32|325.17|325.42|325.27|325.22|325.07|70
1721196000000|2024-07-17 06:00:00|325.37|325.22|325.37|325.22|325.42|325.27|325.32|325.12|59
1721196300000|2024-07-17 06:05:00|325.42|325.27|325.32|325.17|325.42|325.27|325.32|325.17|61
1721196600000|2024-07-17 06:10:00|325.27|325.12|325.32|325.17|325.37|325.17|325.17|325.02|181
1721196900000|2024-07-17 06:15:00|325.37|325.12|325.22|325.07|325.37|325.12|325.12|324.92|151
1721197200000|2024-07-17 06:20:00|325.17|325.02|324.97|324.82|325.17|325.02|324.97|324.82|144
1721197500000|2024-07-17 06:25:00|324.92|324.77|325.02|324.87|325.07|324.87|324.87|324.72|164
1721197800000|2024-07-17 06:30:00|325.07|324.82|324.97|324.82|325.07|324.87|324.92|324.77|122
1721198100000|2024-07-17 06:35:00|325.02|324.87|324.97|324.82|325.02|324.87|324.92|324.77|77
1721198400000|2024-07-17 06:40:00|325.02|324.87|324.92|324.77|325.07|324.92|324.92|324.72|150
1721198700000|2024-07-17 06:45:00|324.87|324.72|324.97|324.82|324.97|324.82|324.87|324.72|80
1721199000000|2024-07-17 06:50:00|325.02|324.87|325.07|324.92|325.12|324.92|324.97|324.87|71
1721199300000|2024-07-17 06:55:00|325.12|324.97|325.17|325.02|325.22|325.02|325.12|324.97|70
1721199600000|2024-07-17 07:00:00|325.12|324.97|325.07|324.92|325.22|325.07|325.07|324.92|175
1721199900000|2024-07-17 07:05:00|325.02|324.87|325.07|324.92|325.12|324.97|325.02|324.87|96
1721200200000|2024-07-17 07:10:00|325.02|324.87|325.22|325.07|325.22|325.07|325.02|324.87|126
1721200500000|2024-07-17 07:15:00|325.27|325.02|325.32|325.17|325.32|325.17|325.17|325.02|143
1721200800000|2024-07-17 07:20:00|325.37|325.22|325.47|325.32|325.47|325.32|325.32|325.17|189
1721201100000|2024-07-17 07:25:00|325.42|325.27|325.47|325.32|325.47|325.32|325.37|325.22|163
1721201400000|2024-07-17 07:30:00|325.42|325.27|325.52|325.37|325.62|325.42|325.42|325.27|188
1721201700000|2024-07-17 07:35:00|325.47|325.32|325.47|325.32|325.57|325.42|325.37|325.22|174
1721202000000|2024-07-17 07:40:00|325.42|325.27|325.42|325.27|325.47|325.32|325.37|325.17|415
1721202300000|2024-07-17 07:45:00|325.47|325.32|325.37|325.22|325.52|325.32|325.32|325.12|266
1721202600000|2024-07-17 07:50:00|325.42|325.17|325.22|325.07|325.42|325.27|325.22|325.02|231
1721202900000|2024-07-17 07:55:00|325.17|325.02|325.12|324.97|325.17|325.02|325.07|324.92|160
1721203200000|2024-07-17 08:00:00|325.17|325.02|325.22|325.07|325.27|325.12|325.12|324.92|243
1721203500000|2024-07-17 08:05:00|325.27|325.12|325.22|325.02|325.27|325.12|325.12|324.97|312
1721203800000|2024-07-17 08:10:00|325.17|325.07|325.32|325.17|325.32|325.17|325.17|325.02|715
1721204100000|2024-07-17 08:15:00|325.27|325.12|325.47|325.32|325.52|325.32|325.22|325.07|410
1721204400000|2024-07-17 08:20:00|325.42|325.27|325.57|325.42|325.62|325.47|325.42|325.27|346
1721204700000|2024-07-17 08:25:00|325.62|325.47|325.57|325.42|325.82|325.67|325.57|325.42|371
1721205000000|2024-07-17 08:30:00|325.62|325.47|325.72|325.57|325.72|325.57|325.52|325.37|428
1721205300000|2024-07-17 08:35:00|325.67|325.52|325.62|325.47|325.72|325.57|325.57|325.37|324
1721205600000|2024-07-17 08:40:00|325.67|325.52|325.62|325.47|325.72|325.57|325.57|325.37|364
1721205900000|2024-07-17 08:45:00|325.67|325.52|325.72|325.57|325.72|325.57|325.62|325.47|381
1721206200000|2024-07-17 08:50:00|325.77|325.62|325.77|325.62|325.87|325.72|325.72|325.57|332
1721206500000|2024-07-17 08:55:00|325.72|325.57|326.02|325.87|326.17|325.97|325.67|325.52|721
1721206800000|2024-07-17 09:00:00|325.97|325.77|325.97|325.77|326.02|325.82|325.82|325.67|674
1721207100000|2024-07-17 09:05:00|326.02|325.82|326.07|325.87|326.07|325.92|325.67|325.52|625
1721207400000|2024-07-17 09:10:00|326.02|325.92|326.32|326.17|326.42|326.27|326.02|325.87|626
1721207700000|2024-07-17 09:15:00|326.42|326.22|326.52|326.32|326.52|326.37|326.17|325.97|402
1721208000000|2024-07-17 09:20:00|326.62|326.02|326.62|326.02|326.62|326.02|326.52|325.92|0
1721208300000|2024-07-17 09:25:00|326.52|325.92|326.52|325.92|326.62|326.02|326.52|325.92|33
1721208600000|2024-07-17 09:30:00|326.42|325.82|326.62|326.02|326.62|326.02|326.42|325.82|0
1721208900000|2024-07-17 09:35:00|326.52|325.92|326.52|325.92|326.62|326.02|326.52|325.92|0
1721209200000|2024-07-17 09:40:00|326.62|326.02|326.62|326.02|326.62|326.02|326.52|325.92|0
1721209500000|2024-07-17 09:45:00|326.52|325.92|326.62|326.02|326.72|326.12|326.52|325.92|0
1721209800000|2024-07-17 09:50:00|326.32|326.17|326.32|326.12|326.47|326.27|326.27|326.12|33
1721210100000|2024-07-17 09:55:00|326.27|326.07|326.22|326.02|326.27|326.12|326.22|326.02|49
1721210400000|2024-07-17 10:00:00|326.17|326.07|326.17|325.97|326.22|326.07|326.02|325.87|83
1721210700000|2024-07-17 10:05:00|326.12|326.02|326.27|326.12|326.32|326.12|326.12|326.02|28
1721211000000|2024-07-17 10:10:00|326.22|326.07|326.17|326.02|326.22|326.07|326.17|326.02|7
1721211300000|2024-07-17 10:15:00|326.22|326.07|326.27|326.12|326.27|326.12|326.17|326.02|19
1721211600000|2024-07-17 10:20:00|326.22|326.07|326.17|326.02|326.32|326.12|326.17|326.02|21
1721211900000|2024-07-17 10:25:00|326.22|326.07|326.32|326.17|326.37|326.17|326.22|326.07|27
1721212200000|2024-07-17 10:30:00|326.27|326.12|326.32|326.12|326.32|326.17|326.12|325.97|31
1721212500000|2024-07-17 10:35:00|326.27|326.07|326.27|326.12|326.32|326.12|326.22|326.07|21
1721212800000|2024-07-17 10:40:00|326.32|326.17|326.27|326.07|326.32|326.17|326.27|326.07|22
1721213100000|2024-07-17 10:45:00|326.22|326.12|326.22|326.07|326.22|326.12|326.22|326.02|18
1721213400000|2024-07-17 10:50:00|326.17|326.02|326.12|325.97|326.17|326.07|326.12|325.92|30
1721213700000|2024-07-17 10:55:00|326.07|325.92|326.02|325.87|326.07|325.97|326.02|325.87|16
1721214000000|2024-07-17 11:00:00|325.97|325.82|325.82|325.67|325.97|325.87|325.77|325.62|25
1721214300000|2024-07-17 11:05:00|325.77|325.62|325.67|325.52|325.82|325.62|325.57|325.42|25
1721214600000|2024-07-17 11:10:00|325.62|325.47|325.47|325.32|325.67|325.52|325.47|325.32|57
1721214900000|2024-07-17 11:15:00|325.52|325.37|325.37|325.22|325.52|325.37|325.27|325.12|47
1721215200000|2024-07-17 11:20:00|325.42|325.17|325.32|325.12|325.42|325.22|325.32|325.12|16
1721215500000|2024-07-17 11:25:00|325.27|325.07|325.32|325.17|325.37|325.22|325.27|325.07|14
1721215800000|2024-07-17 11:30:00|325.27|325.12|325.17|325.02|325.37|325.17|325.17|324.97|18
1721216100000|2024-07-17 11:35:00|325.22|325.07|325.32|325.17|325.32|325.17|325.17|324.97|26
1721216400000|2024-07-17 11:40:00|325.27|325.12|325.37|325.22|325.42|325.22|325.22|325.07|21
1721216700000|2024-07-17 11:45:00|325.32|325.17|325.37|325.22|325.47|325.32|325.27|325.12|11
1721217000000|2024-07-17 11:50:00|325.42|325.27|325.37|325.22|325.47|325.32|325.37|325.22|65
1721217300000|2024-07-17 11:55:00|325.32|325.17|325.32|325.17|325.42|325.22|325.32|325.17|10
1721217600000|2024-07-17 12:00:00|325.27|325.12|325.42|325.27|325.42|325.27|325.27|325.12|34
1721217900000|2024-07-17 12:05:00|325.37|325.22|325.47|325.32|325.47|325.32|325.37|325.22|9
1721218200000|2024-07-17 12:10:00|325.52|325.37|325.57|325.37|325.62|325.47|325.52|325.37|16
1721218500000|2024-07-17 12:15:00|325.52|325.42|325.42|325.22|325.57|325.42|325.42|325.22|9
1721218800000|2024-07-17 12:20:00|325.47|325.27|325.42|325.27|325.47|325.32|325.37|325.22|12
1721219100000|2024-07-17 12:25:00|325.37|325.22|325.37|325.22|325.37|325.27|325.37|325.22|5
1721219400000|2024-07-17 12:30:00|325.32|325.17|325.47|325.27|325.52|325.32|325.32|325.17|19
1721219700000|2024-07-17 12:35:00|325.42|325.22|325.37|325.22|325.47|325.22|325.32|325.17|21
1721220000000|2024-07-17 12:40:00|325.42|325.27|325.42|325.27|325.47|325.32|325.37|325.17|16
1721220300000|2024-07-17 12:45:00|325.37|325.22|325.37|325.22|325.42|325.22|325.37|325.22|9
1721220600000|2024-07-17 12:50:00|325.32|325.17|325.32|325.17|325.42|325.27|325.32|325.17|16
1721220900000|2024-07-17 12:55:00|325.37|325.22|325.17|324.97|325.37|325.22|325.12|324.97|19
1721221200000|2024-07-17 13:00:00|325.12|324.92|325.17|325.02|325.17|325.02|325.07|324.92|11
1721221500000|2024-07-17 13:05:00|325.12|324.97|325.17|325.02|325.17|325.02|325.12|324.97|11
1721221800000|2024-07-17 13:10:00|325.22|324.97|325.12|324.97|325.22|325.07|325.07|324.92|7
1721222100000|2024-07-17 13:15:00|325.07|324.92|324.82|324.67|325.12|324.97|324.82|324.67|147
1721222400000|2024-07-17 13:20:00|324.77|324.62|324.62|324.47|324.77|324.62|324.62|324.47|43
1721222700000|2024-07-17 13:25:00|324.67|324.52|324.57|324.42|324.67|324.52|324.52|324.37|96
1721223000000|2024-07-17 13:30:00|324.62|324.47|324.72|324.52|324.87|324.67|324.57|324.37|87
1721223300000|2024-07-17 13:35:00|324.67|324.57|324.87|324.72|324.97|324.77|324.67|324.47|58
1721223600000|2024-07-17 13:40:00|324.92|324.67|324.72|324.52|324.97|324.77|324.62|324.47|22
1721223900000|2024-07-17 13:45:00|324.77|324.57|324.42|324.27|324.87|324.67|324.32|324.12|181
1721224200000|2024-07-17 13:50:00|324.47|324.32|324.92|324.77|324.97|324.77|324.42|324.32|68
1721224500000|2024-07-17 13:55:00|324.87|324.72|324.92|324.77|325.22|325.02|324.87|324.72|105
1721224800000|2024-07-17 14:00:00|324.97|324.72|324.82|324.67|324.97|324.82|324.72|324.57|52
1721225100000|2024-07-17 14:05:00|324.87|324.72|324.42|324.27|324.92|324.77|324.42|324.27|88
1721225400000|2024-07-17 14:10:00|324.37|324.22|324.47|324.32|324.57|324.42|324.27|324.12|62
1721225700000|2024-07-17 14:15:00|324.42|324.27|324.62|324.47|324.67|324.52|324.42|324.27|24
1721226000000|2024-07-17 14:20:00|324.67|324.42|324.57|324.42|324.67|324.47|324.47|324.32|42
1721226300000|2024-07-17 14:25:00|324.62|324.32|324.62|324.42|324.67|324.52|324.52|324.32|94
1721226600000|2024-07-17 14:30:00|324.57|324.47|324.62|324.42|324.72|324.57|324.52|324.37|30
1721226900000|2024-07-17 14:35:00|324.57|324.47|324.42|324.27|324.62|324.47|324.37|324.22|46
1721227200000|2024-07-17 14:40:00|324.47|324.32|324.52|324.37|324.57|324.42|324.37|324.22|56
1721227500000|2024-07-17 14:45:00|324.57|324.42|324.52|324.37|324.72|324.52|324.52|324.32|43
1721227800000|2024-07-17 14:50:00|324.47|324.32|324.32|324.17|324.52|324.32|324.32|324.17|36
1721228100000|2024-07-17 14:55:00|324.37|324.22|324.32|324.17|324.52|324.37|324.32|324.17|38
1721228400000|2024-07-17 15:00:00|324.27|324.12|324.02|323.82|324.37|324.22|324.02|323.82|102
1721228700000|2024-07-17 15:05:00|323.97|323.77|324.17|323.97|324.17|323.97|323.92|323.72|68
1721229000000|2024-07-17 15:10:00|324.12|324.02|324.17|324.02|324.22|324.02|323.97|323.82|47
1721229300000|2024-07-17 15:15:00|324.12|323.97|324.12|323.97|324.17|324.02|324.02|323.87|64
1721229600000|2024-07-17 15:20:00|324.07|323.92|323.92|323.77|324.12|323.97|323.92|323.77|47
1721229900000|2024-07-17 15:25:00|323.97|323.82|323.87|323.72|324.07|323.92|323.87|323.67|113
1721230200000|2024-07-17 15:30:00|323.82|323.67|323.77|323.57|323.92|323.77|323.67|323.47|68
1721230500000|2024-07-17 15:35:00|323.82|323.62|323.72|323.57|323.82|323.62|323.62|323.47|46
1721230800000|2024-07-17 15:40:00|323.67|323.52|323.47|323.32|323.72|323.52|323.42|323.27|45
1721231100000|2024-07-17 15:45:00|323.52|323.37|323.27|323.12|323.52|323.37|323.27|323.12|55
1721231400000|2024-07-17 15:50:00|323.32|323.17|323.27|323.12|323.32|323.17|323.12|322.97|84
1721231700000|2024-07-17 15:55:00|323.32|323.17|323.42|323.22|323.42|323.27|323.27|323.12|28
1721232000000|2024-07-17 16:00:00|323.37|323.27|323.77|323.57|323.77|323.57|323.37|323.22|112
1721232300000|2024-07-17 16:05:00|323.82|323.62|323.52|323.32|323.82|323.62|323.47|323.32|36
1721232600000|2024-07-17 16:10:00|323.47|323.27|323.22|323.02|323.47|323.32|323.17|323.02|25
1721232900000|2024-07-17 16:15:00|323.27|323.07|323.42|323.22|323.42|323.22|323.17|323.02|36
1721233200000|2024-07-17 16:20:00|323.37|323.27|323.27|323.12|323.42|323.27|323.22|323.02|18
1721233500000|2024-07-17 16:25:00|323.32|323.07|323.37|323.17|323.42|323.27|323.27|323.07|16
1721233800000|2024-07-17 16:30:00|323.32|323.22|323.42|323.22|323.47|323.32|323.32|323.17|31
1721234100000|2024-07-17 16:35:00|323.37|323.27|323.42|323.27|323.47|323.32|323.32|323.12|16
1721234400000|2024-07-17 16:40:00|323.37|323.22|323.22|323.07|323.37|323.22|323.22|323.07|7
1721234700000|2024-07-17 16:45:00|323.27|323.12|323.22|323.07|323.27|323.12|323.12|322.97|11
1721235000000|2024-07-17 16:50:00|323.17|323.02|323.32|323.17|323.37|323.22|323.17|323.02|10
1721235300000|2024-07-17 16:55:00|323.37|323.22|323.52|323.32|323.57|323.37|323.32|323.17|20
1721235600000|2024-07-17 17:00:00|323.57|323.22|323.42|323.27|323.57|323.32|323.42|323.22|19
1721235900000|2024-07-17 17:05:00|323.47|323.32|323.32|323.12|323.52|323.37|323.32|323.12|12
1721236200000|2024-07-17 17:10:00|323.27|323.17|323.22|323.07|323.32|323.17|323.22|323.07|6
1721236500000|2024-07-17 17:15:00|323.27|323.02|323.17|323.02|323.27|323.12|323.12|322.97|18
1721236800000|2024-07-17 17:20:00|323.12|322.97|323.02|322.87|323.12|322.97|323.02|322.87|17
1721237100000|2024-07-17 17:25:00|323.07|322.92|323.07|322.92|323.12|322.92|323.02|322.87|19
1721237400000|2024-07-17 17:30:00|323.12|322.87|323.27|323.07|323.27|323.12|323.12|322.87|7
1721237700000|2024-07-17 17:35:00|323.22|323.12|323.22|323.07|323.32|323.12|323.17|322.97|14
1721238000000|2024-07-17 17:40:00|323.17|323.02|323.12|322.97|323.17|323.02|323.07|322.92|13
1721238300000|2024-07-17 17:45:00|323.17|323.02|323.17|322.97|323.22|323.07|323.12|322.92|7
1721238600000|2024-07-17 17:50:00|323.22|323.02|322.97|322.82|323.22|323.02|322.97|322.82|19
1721238900000|2024-07-17 17:55:00|323.02|322.87|322.92|322.77|323.02|322.87|322.92|322.77|5
1721239200000|2024-07-17 18:00:00|322.87|322.72|322.87|322.72|322.87|322.72|322.82|322.62|35
1721239500000|2024-07-17 18:05:00|322.82|322.67|322.97|322.82|323.02|322.87|322.77|322.57|13
1721239800000|2024-07-17 18:10:00|323.02|322.87|322.97|322.82|323.07|322.92|322.97|322.82|4
1721240100000|2024-07-17 18:15:00|323.02|322.87|323.07|322.92|323.17|323.02|322.97|322.87|13
1721240400000|2024-07-17 18:20:00|323.12|322.97|323.07|322.92|323.17|323.02|323.07|322.87|6
1721240700000|2024-07-17 18:25:00|323.12|322.97|323.12|322.97|323.12|322.97|323.02|322.87|11
1721241000000|2024-07-17 18:30:00|323.07|322.92|323.07|322.92|323.12|322.97|323.02|322.87|3
1721241300000|2024-07-17 18:35:00|323.12|322.87|322.97|322.77|323.17|322.97|322.92|322.77|15
1721241600000|2024-07-17 18:40:00|323.02|322.82|322.92|322.72|323.02|322.87|322.92|322.72|3
1721241900000|2024-07-17 18:45:00|322.97|322.77|322.87|322.67|323.02|322.82|322.87|322.67|6
1721242200000|2024-07-17 18:50:00|322.82|322.72|322.82|322.62|322.97|322.82|322.82|322.62|13
1721242500000|2024-07-17 18:55:00|322.87|322.67|322.92|322.77|322.97|322.77|322.87|322.62|5
1721242800000|2024-07-17 19:00:00|322.97|322.82|322.82|322.67|323.07|322.92|322.82|322.67|12
1721243100000|2024-07-17 19:05:00|322.87|322.72|322.87|322.72|322.97|322.77|322.82|322.62|8
1721243400000|2024-07-17 19:10:00|322.92|322.77|323.02|322.82|323.12|322.97|322.92|322.77|14
1721243700000|2024-07-17 19:15:00|323.07|322.87|323.02|322.82|323.07|322.92|322.92|322.77|8
1721244000000|2024-07-17 19:20:00|322.97|322.77|323.17|322.97|323.22|323.02|322.97|322.77|8
1721244300000|2024-07-17 19:25:00|323.12|323.02|323.27|323.07|323.37|323.22|323.12|322.97|16
1721244600000|2024-07-17 19:30:00|323.32|323.12|323.42|323.22|323.47|323.32|323.22|323.07|49
1721244900000|2024-07-17 19:35:00|323.37|323.17|323.22|323.07|323.42|323.22|323.22|323.07|10
1721245200000|2024-07-17 19:40:00|323.27|323.12|323.22|323.07|323.32|323.17|323.22|323.07|17
1721245500000|2024-07-17 19:45:00|323.27|323.12|323.47|323.32|323.47|323.32|323.22|323.02|54
1721245800000|2024-07-17 19:50:00|323.52|323.27|323.52|323.37|323.72|323.57|323.52|323.27|49
1721246100000|2024-07-17 19:55:00|323.47|323.32|323.47|323.32|323.62|323.42|323.42|323.27|63
1721246400000|2024-07-17 20:00:00|323.52|323.37|323.42|323.22|323.57|323.37|323.32|323.12|17
1721246700000|2024-07-17 20:05:00|323.37|323.27|323.37|323.17|323.37|323.27|323.32|323.12|1
1721247000000|2024-07-17 20:10:00||323.22||323.17||323.22||323.17|0
1721247300000|2024-07-17 20:15:00|323.42|323.22|323.37|323.17|323.42|323.22|323.37|323.17|0
1721247600000|2024-07-17 20:20:00|323.42|323.22|323.42|323.27|323.42|323.27|323.42|323.17|0
1721247900000|2024-07-17 20:25:00|323.47|323.22|323.42|323.22|323.47|323.22|323.42|323.22|0
1721248200000|2024-07-17 20:30:00||323.27||323.22||323.27||323.22|0
1721248500000|2024-07-17 20:35:00|323.37|323.27|323.42|323.27|323.42|323.27|323.37|323.27|1
1721248800000|2024-07-17 20:40:00|323.37|323.22|323.57|323.17|323.57|323.27|323.27|323.07|11
1721249100000|2024-07-17 20:45:00|323.62|323.12|323.42|323.12|323.67|323.37|323.37|323.12|12
1721249400000|2024-07-17 20:50:00|323.47|323.17|323.67|323.37|323.67|323.42|323.32|323.07|74
1721249700000|2024-07-17 20:55:00|323.62|323.32|323.62|323.17|323.67|323.37|323.42|323.12|55
1721250000000|2024-07-17 21:00:00|323.67|323.12|323.87|323.02|323.87|323.12|323.67|323.02|0
1721250600000|2024-07-17 21:10:00|323.72|323.12|323.72|323.12|323.72|323.12|323.72|323.12|0
1721253600000|2024-07-17 22:00:00|323.82|323.22|323.92|323.32|324.02|323.42|323.72|323.12|0
1721253900000|2024-07-17 22:05:00|323.82|323.22|323.82|323.22|323.92|323.32|323.82|323.22|0
1721254200000|2024-07-17 22:10:00|323.92|323.32|323.92|323.32|323.92|323.32|323.82|323.22|0
1721254500000|2024-07-17 22:15:00|324.02|323.42|323.92|323.32|324.02|323.42|323.92|323.32|0
1721254800000|2024-07-17 22:20:00|324.02|323.42|324.02|323.42|324.02|323.42|324.02|323.42|0
1721255100000|2024-07-17 22:25:00|323.92|323.32|324.02|323.42|324.02|323.42|323.92|323.32|0
1721255400000|2024-07-17 22:30:00|323.92|323.32|324.02|323.42|324.02|323.42|323.92|323.32|0
1721255700000|2024-07-17 22:35:00|323.92|323.32|323.92|323.32|323.92|323.32|323.92|323.32|0
1721256000000|2024-07-17 22:40:00|324.02|323.42|324.02|323.42|324.02|323.42|324.02|323.42|0
1721256900000|2024-07-17 22:55:00|324.12|323.52|324.12|323.52|324.12|323.52|324.12|323.52|0
1721257200000|2024-07-17 23:00:00|324.02|323.42|324.12|323.52|324.12|323.52|324.02|323.42|0
1721258400000|2024-07-17 23:20:00|324.02|323.42|324.12|323.52|324.12|323.52|324.02|323.42|0
1721259900000|2024-07-17 23:45:00|324.02|323.42|324.12|323.52|324.12|323.52|324.02|323.42|0
1721260800000|2024-07-18 00:00:00|324.22|323.62|324.22|323.62|324.22|323.62|324.22|323.62|0
1721261100000|2024-07-18 00:05:00|324.12|323.52|324.22|323.62|324.22|323.62|324.12|323.52|0
1721262000000|2024-07-18 00:20:00|324.12|323.52|324.22|323.62|324.22|323.62|324.12|323.52|0
1721262300000|2024-07-18 00:25:00|324.32|323.72|324.22|323.62|324.32|323.72|324.22|323.62|0
1721262600000|2024-07-18 00:30:00|323.62|323.32|323.27|323.07|324.37|324.17|323.27|323.07|470
1721262900000|2024-07-18 00:35:00|323.32|323.12|323.22|323.07|323.32|323.17|322.92|322.77|303
1721263200000|2024-07-18 00:40:00|323.27|323.12|323.32|323.17|323.37|323.22|323.22|323.07|117
1721263500000|2024-07-18 00:45:00|323.47|323.32|323.47|323.32|323.72|323.52|323.27|323.12|154
1721263800000|2024-07-18 00:50:00|323.52|323.37|323.77|323.62|323.92|323.77|323.52|323.37|122
1721264100000|2024-07-18 00:55:00|323.82|323.67|323.47|323.32|323.82|323.67|323.37|323.22|194
1721264400000|2024-07-18 01:00:00|323.17|323.27|322.97|322.82|323.42|323.27|322.67|322.52|1030
1721264700000|2024-07-18 01:05:00|322.92|322.77|322.82|322.67|322.97|322.82|322.47|322.32|657
1721265000000|2024-07-18 01:10:00|322.87|322.72|322.52|322.37|322.87|322.72|322.47|322.27|319
1721265300000|2024-07-18 01:15:00|322.67|322.47|322.92|322.77|323.07|322.92|322.67|322.47|223
1721265600000|2024-07-18 01:20:00|322.97|322.82|323.32|323.17|323.37|323.17|322.87|322.72|173
1721265900000|2024-07-18 01:25:00|323.37|323.22|323.47|323.32|323.47|323.32|323.22|323.07|142
1721266200000|2024-07-18 01:30:00|323.42|323.27|323.32|323.17|323.47|323.32|323.17|323.02|202
1721266500000|2024-07-18 01:35:00|323.37|323.22|323.46|323.26|323.61|323.41|323.31|323.16|212
1721266800000|2024-07-18 01:40:00|323.41|323.31|323.56|323.41|323.66|323.51|323.36|323.21|151
1721267100000|2024-07-18 01:45:00|323.51|323.36|323.76|323.61|323.76|323.61|323.41|323.26|226
1721267400000|2024-07-18 01:50:00|323.71|323.56|323.61|323.46|323.71|323.56|323.61|323.41|119
1721267700000|2024-07-18 01:55:00|323.56|323.41|323.46|323.31|323.56|323.41|323.26|323.11|219
1721268000000|2024-07-18 02:00:00|323.51|323.36|323.46|323.31|323.56|323.41|323.41|323.26|138
1721268300000|2024-07-18 02:05:00|323.51|323.26|323.46|323.31|323.61|323.46|323.41|323.26|154
1721268600000|2024-07-18 02:10:00|323.51|323.36|323.01|322.86|323.51|323.36|323.01|322.86|168
1721268900000|2024-07-18 02:15:00|322.96|322.81|323.11|322.91|323.16|323.01|322.91|322.76|257
1721269200000|2024-07-18 02:20:00|323.06|322.86|322.76|322.61|323.06|322.86|322.76|322.61|239
1721269500000|2024-07-18 02:25:00|322.81|322.66|322.76|322.61|322.86|322.66|322.66|322.51|193
1721269800000|2024-07-18 02:30:00|322.81|322.66|322.71|322.51|322.86|322.66|322.66|322.46|182
1721270100000|2024-07-18 02:35:00|322.76|322.56|322.86|322.71|322.91|322.76|322.56|322.41|175
1721270400000|2024-07-18 02:40:00|322.91|322.76|322.86|322.71|322.91|322.76|322.71|322.56|195
1721270700000|2024-07-18 02:45:00|322.91|322.76|322.81|322.66|323.06|322.86|322.81|322.66|164
1721271000000|2024-07-18 02:50:00|322.76|322.61|322.81|322.66|322.86|322.66|322.61|322.46|264
1721271300000|2024-07-18 02:55:00|322.86|322.71|322.91|322.71|322.91|322.71|322.71|322.56|114
1721271600000|2024-07-18 03:00:00|322.96|322.76|323.16|322.96|323.16|323.01|322.91|322.76|72
1721271900000|2024-07-18 03:05:00|323.11|323.01|322.96|322.81|323.21|323.06|322.86|322.71|91
1721272200000|2024-07-18 03:10:00|322.91|322.76|322.91|322.76|322.96|322.81|322.86|322.71|51
1721272500000|2024-07-18 03:15:00|322.86|322.71|322.91|322.71|323.01|322.86|322.86|322.66|77
1721272800000|2024-07-18 03:20:00|322.86|322.76|322.91|322.76|322.96|322.81|322.86|322.71|64
1721273100000|2024-07-18 03:25:00|322.86|322.71|322.91|322.76|322.96|322.81|322.86|322.66|75
1721273400000|2024-07-18 03:30:00|322.96|322.81|322.76|322.61|322.96|322.81|322.76|322.61|84
1721273700000|2024-07-18 03:35:00|322.81|322.66|322.66|322.51|322.81|322.66|322.66|322.51|59
1721274000000|2024-07-18 03:40:00|322.71|322.56|322.66|322.51|322.76|322.56|322.61|322.41|120
1721274300000|2024-07-18 03:45:00|322.61|322.46|322.81|322.66|322.81|322.66|322.61|322.46|73
1721274600000|2024-07-18 03:50:00|322.76|322.61|322.76|322.61|322.76|322.61|322.66|322.46|89
1721274900000|2024-07-18 03:55:00|322.71|322.56|322.66|322.51|322.76|322.61|322.61|322.46|109
1721275200000|2024-07-18 04:00:00|322.71|322.56|322.61|322.46|322.71|322.56|322.61|322.46|70
1721275500000|2024-07-18 04:05:00|322.66|322.51|322.51|322.36|322.66|322.51|322.51|322.36|89
1721275800000|2024-07-18 04:10:00|322.61|322.41|322.51|322.36|322.61|322.46|322.51|322.36|59
1721276100000|2024-07-18 04:15:00|322.56|322.41|322.36|322.16|322.56|322.41|322.36|322.16|125
1721276400000|2024-07-18 04:20:00|322.11|322.21|322.36|322.21|322.36|322.21|322.11|321.91|466
1721276700000|2024-07-18 04:25:00|322.46|322.26|322.46|322.31|322.56|322.41|322.36|322.21|80
1721277000000|2024-07-18 04:30:00|322.51|322.36|322.36|322.21|322.51|322.36|322.36|322.21|37
1721277300000|2024-07-18 04:35:00|322.41|322.26|322.36|322.21|322.41|322.26|322.31|322.16|43
1721277600000|2024-07-18 04:40:00|322.41|322.26|322.51|322.36|322.51|322.36|322.36|322.16|97
1721277900000|2024-07-18 04:45:00|322.56|322.41|322.61|322.46|322.66|322.51|322.51|322.36|103
1721278200000|2024-07-18 04:50:00|322.66|322.51|322.86|322.71|322.86|322.71|322.66|322.51|84
1721278500000|2024-07-18 04:55:00|322.91|322.76|322.91|322.76|322.96|322.76|322.91|322.76|82
1721278800000|2024-07-18 05:00:00|322.81|322.66|322.86|322.71|322.91|322.76|322.76|322.61|157
1721279100000|2024-07-18 05:05:00|322.91|322.76|322.91|322.76|322.96|322.81|322.81|322.66|112
1721279400000|2024-07-18 05:10:00|322.96|322.81|322.81|322.66|322.96|322.81|322.76|322.61|141
1721279700000|2024-07-18 05:15:00|322.86|322.71|322.91|322.76|323.01|322.86|322.86|322.71|145
1721280000000|2024-07-18 05:20:00|322.96|322.81|322.91|322.76|323.06|322.86|322.86|322.71|150
1721280300000|2024-07-18 05:25:00|322.86|322.66|322.91|322.76|322.91|322.76|322.76|322.61|145
1721280600000|2024-07-18 05:30:00|322.96|322.81|322.86|322.71|322.96|322.81|322.86|322.71|125
1721280900000|2024-07-18 05:35:00|322.91|322.76|322.86|322.71|322.96|322.81|322.86|322.71|60
1721281200000|2024-07-18 05:40:00|322.91|322.76|322.91|322.76|322.96|322.81|322.91|322.76|101
1721281500000|2024-07-18 05:45:00|322.96|322.81|322.86|322.71|322.96|322.81|322.81|322.66|77
1721281800000|2024-07-18 05:50:00|322.81|322.66|322.91|322.76|323.01|322.86|322.81|322.66|118
1721282100000|2024-07-18 05:55:00|322.86|322.71|322.71|322.56|322.86|322.71|322.71|322.56|92
1721282400000|2024-07-18 06:00:00|322.66|322.51|322.66|322.51|322.76|322.61|322.61|322.46|199
1721282700000|2024-07-18 06:05:00|322.61|322.46|322.66|322.51|322.71|322.56|322.61|322.46|103
1721283000000|2024-07-18 06:10:00|322.71|322.56|322.81|322.66|322.91|322.76|322.66|322.51|150
1721283300000|2024-07-18 06:15:00|322.86|322.71|322.91|322.76|322.96|322.81|322.76|322.61|169
1721283600000|2024-07-18 06:20:00|322.86|322.71|322.86|322.71|322.96|322.81|322.81|322.66|166
1721283900000|2024-07-18 06:25:00|322.91|322.76|322.91|322.76|322.96|322.81|322.86|322.71|134
1721284200000|2024-07-18 06:30:00|322.96|322.71|322.96|322.81|323.01|322.81|322.86|322.71|131
1721284500000|2024-07-18 06:35:00|323.01|322.76|322.91|322.76|323.06|322.91|322.86|322.71|217
1721284800000|2024-07-18 06:40:00|322.96|322.81|322.91|322.76|322.96|322.81|322.91|322.76|75
1721285100000|2024-07-18 06:45:00|322.96|322.81|323.26|323.11|323.26|323.11|322.91|322.81|135
1721285400000|2024-07-18 06:50:00|323.31|323.06|323.21|323.06|323.31|323.11|323.21|323.06|168
1721285700000|2024-07-18 06:55:00|323.26|323.11|323.11|322.96|323.26|323.11|323.11|322.96|140
1721286000000|2024-07-18 07:00:00|323.16|323.01|323.06|322.91|323.16|323.01|322.96|322.81|177
1721286300000|2024-07-18 07:05:00|323.01|322.86|322.86|322.71|323.06|322.91|322.86|322.71|99
1721286600000|2024-07-18 07:10:00|322.91|322.76|323.11|322.96|323.16|323.01|322.86|322.76|1523
1721286900000|2024-07-18 07:15:00|323.06|322.91|322.86|322.71|323.06|322.91|322.86|322.71|93
1721287200000|2024-07-18 07:20:00|322.91|322.76|322.71|322.56|322.96|322.81|322.71|322.56|84
1721287500000|2024-07-18 07:25:00|322.66|322.51|322.41|322.26|322.71|322.56|322.36|322.21|110
1721287800000|2024-07-18 07:30:00|322.36|322.21|322.36|322.21|322.41|322.26|322.26|322.11|182
1721288100000|2024-07-18 07:35:00|322.41|322.26|322.41|322.26|322.51|322.36|322.36|322.21|128
1721288400000|2024-07-18 07:40:00|322.46|322.31|322.66|322.51|322.66|322.51|322.41|322.26|119
1721288700000|2024-07-18 07:45:00|322.71|322.56|322.71|322.56|322.71|322.56|322.61|322.46|678
1721289000000|2024-07-18 07:50:00|322.66|322.51|322.61|322.46|322.76|322.61|322.61|322.46|99
1721289300000|2024-07-18 07:55:00|322.56|322.41|322.51|322.36|322.71|322.51|322.51|322.36|234
1721289600000|2024-07-18 08:00:00|322.56|322.41|322.51|322.36|322.71|322.56|322.46|322.31|197
1721289900000|2024-07-18 08:05:00|322.46|322.31|322.51|322.36|322.71|322.56|322.41|322.26|298
1721290200000|2024-07-18 08:10:00|322.56|322.41|322.56|322.36|322.61|322.46|322.46|322.31|220
1721290500000|2024-07-18 08:15:00|322.51|322.41|322.51|322.36|322.61|322.46|322.46|322.31|125
1721290800000|2024-07-18 08:20:00|322.46|322.31|322.56|322.41|322.61|322.46|322.46|322.31|187
1721291100000|2024-07-18 08:25:00|322.61|322.46|322.76|322.61|322.81|322.66|322.56|322.41|226
1721291400000|2024-07-18 08:30:00|322.71|322.56|322.86|322.71|322.96|322.76|322.71|322.56|138
1721291700000|2024-07-18 08:35:00|322.91|322.76|322.86|322.71|322.96|322.81|322.76|322.61|320
1721292000000|2024-07-18 08:40:00|322.81|322.66|322.66|322.51|322.81|322.71|322.66|322.51|305
1721292300000|2024-07-18 08:45:00|322.71|322.56|322.66|322.51|322.76|322.56|322.61|322.46|315
1721292600000|2024-07-18 08:50:00|322.61|322.46|322.36|322.16|322.66|322.46|322.31|322.16|337
1721292900000|2024-07-18 08:55:00|322.31|322.21|322.41|322.26|322.46|322.31|322.26|322.11|633
1721293200000|2024-07-18 09:00:00|322.46|322.31|322.16|321.96|322.46|322.31|322.11|321.96|858
1721293500000|2024-07-18 09:05:00|322.21|322.01|322.31|322.16|322.61|322.41|322.21|322.01|348
1721293800000|2024-07-18 09:10:00|322.36|322.21|322.51|322.36|322.61|322.46|322.31|322.21|70
1721294100000|2024-07-18 09:15:00|322.56|322.41|322.61|322.41|322.61|322.46|322.51|322.31|83
1721294400000|2024-07-18 09:20:00|322.76|322.16|322.76|322.16|322.76|322.16|322.76|322.16|0
1721294700000|2024-07-18 09:25:00|322.66|322.06|322.66|322.06|322.76|322.16|322.66|322.06|7
1721295000000|2024-07-18 09:30:00|322.56|321.96|322.56|321.96|322.66|322.06|322.46|321.86|0
1721295300000|2024-07-18 09:35:00|322.46|321.86|322.46|321.86|322.56|321.96|322.46|321.86|0
1721295600000|2024-07-18 09:40:00|322.36|321.76|322.36|321.76|322.46|321.86|322.36|321.76|0
1721295900000|2024-07-18 09:45:00|322.46|321.86|322.36|321.76|322.46|321.86|322.36|321.76|0
1721296200000|2024-07-18 09:50:00|322.11|321.91|322.26|322.01|322.26|322.11|322.11|321.91|19
1721296500000|2024-07-18 09:55:00|322.21|321.96|322.21|322.01|322.21|322.01|322.11|321.91|6
1721296800000|2024-07-18 10:00:00|322.31|322.06|322.06|321.86|322.31|322.11|322.01|321.81|38
1721297100000|2024-07-18 10:05:00|322.01|321.81|321.91|321.76|322.06|321.81|321.91|321.76|13
1721297400000|2024-07-18 10:10:00|321.96|321.81|321.96|321.81|322.06|321.91|321.91|321.71|24
1721297700000|2024-07-18 10:15:00|322.01|321.76|321.96|321.76|322.11|321.96|321.91|321.76|13
1721298000000|2024-07-18 10:20:00|321.91|321.81|322.01|321.86|322.01|321.86|321.91|321.76|16
1721298300000|2024-07-18 10:25:00|321.96|321.81|321.86|321.66|322.01|321.86|321.86|321.66|12
1721298600000|2024-07-18 10:30:00|321.91|321.71|322.01|321.86|322.06|321.86|321.91|321.71|18
1721298900000|2024-07-18 10:35:00|322.06|321.81|322.01|321.86|322.11|321.91|322.01|321.81|17
1721299200000|2024-07-18 10:40:00|321.96|321.81|322.01|321.86|322.01|321.86|321.96|321.81|40
1721299500000|2024-07-18 10:45:00|321.96|321.81|322.01|321.86|322.01|321.86|321.96|321.81|26
1721299800000|2024-07-18 10:50:00|321.96|321.81|321.96|321.81|322.01|321.86|321.96|321.81|13
1721300100000|2024-07-18 10:55:00|322.01|321.86|322.11|321.96|322.16|322.01|321.96|321.81|13
1721300400000|2024-07-18 11:00:00|322.06|321.91|322.01|321.86|322.11|321.91|321.96|321.81|11
1721300700000|2024-07-18 11:05:00|322.06|321.91|321.91|321.76|322.06|321.91|321.91|321.71|38
1721301000000|2024-07-18 11:10:00|321.96|321.71|321.81|321.66|321.96|321.76|321.81|321.66|52
1721301300000|2024-07-18 11:15:00|321.86|321.71|321.76|321.56|321.91|321.76|321.76|321.56|23
1721301600000|2024-07-18 11:20:00|321.81|321.61|321.71|321.56|321.81|321.66|321.71|321.56|50
1721301900000|2024-07-18 11:25:00|321.76|321.51|321.71|321.51|321.76|321.56|321.66|321.51|65
1721302200000|2024-07-18 11:30:00|321.66|321.56|321.71|321.51|321.71|321.56|321.66|321.51|38
1721302500000|2024-07-18 11:35:00|321.66|321.56|321.66|321.51|321.76|321.56|321.61|321.46|83
1721302800000|2024-07-18 11:40:00|321.71|321.56|321.71|321.51|321.71|321.56|321.66|321.51|22
1721303100000|2024-07-18 11:45:00|321.66|321.46|321.61|321.46|321.71|321.51|321.61|321.46|34
1721303400000|2024-07-18 11:50:00|321.66|321.51|321.61|321.46|321.66|321.51|321.61|321.46|42
1721303700000|2024-07-18 11:55:00|321.56|321.41|321.56|321.41|321.61|321.46|321.56|321.41|34
1721304000000|2024-07-18 12:00:00|321.61|321.46|321.56|321.41|321.61|321.46|321.56|321.41|24
1721304300000|2024-07-18 12:05:00|321.51|321.36|321.51|321.36|321.71|321.51|321.51|321.36|35
1721304600000|2024-07-18 12:10:00|321.56|321.41|321.51|321.36|321.61|321.46|321.51|321.36|17
1721304900000|2024-07-18 12:15:00|321.56|321.41|321.56|321.41|321.61|321.41|321.51|321.36|15
1721305200000|2024-07-18 12:20:00|321.61|321.46|321.61|321.46|321.61|321.46|321.51|321.36|34
1721305500000|2024-07-18 12:25:00|321.66|321.36|321.56|321.41|321.66|321.41|321.51|321.36|12
1721305800000|2024-07-18 12:30:00|321.76|321.51|321.51|321.31|321.76|321.51|321.31|321.16|151
1721306100000|2024-07-18 12:35:00|321.46|321.36|321.56|321.41|321.61|321.41|321.41|321.21|72
1721306400000|2024-07-18 12:40:00|321.61|321.46|321.81|321.66|321.81|321.66|321.61|321.46|25
1721306700000|2024-07-18 12:45:00|321.76|321.61|321.91|321.71|321.91|321.76|321.71|321.56|13
1721307000000|2024-07-18 12:50:00|321.86|321.66|321.76|321.61|321.91|321.66|321.76|321.61|24
1721307300000|2024-07-18 12:55:00|321.81|321.66|322.11|321.91|322.16|321.96|321.76|321.61|74
1721307600000|2024-07-18 13:00:00|322.16|321.96|322.21|322.06|322.36|322.16|322.16|321.91|127
1721307900000|2024-07-18 13:05:00|322.26|322.11|322.31|322.16|322.46|322.26|322.26|322.11|59
1721308200000|2024-07-18 13:10:00|322.36|322.11|322.16|321.96|322.36|322.11|322.06|321.91|14
1721308500000|2024-07-18 13:15:00|322.11|321.91|322.11|321.91|322.16|321.96|322.06|321.86|11
1721308800000|2024-07-18 13:20:00|322.06|321.86|321.96|321.76|322.11|321.91|321.96|321.76|15
1721309100000|2024-07-18 13:25:00|322.01|321.81|321.96|321.81|322.01|321.86|321.91|321.76|9
1721309400000|2024-07-18 13:30:00|322.01|321.76|322.06|321.86|322.21|322.01|321.86|321.66|71
1721309700000|2024-07-18 13:35:00|322.01|321.81|322.51|322.31|322.56|322.36|322.01|321.81|131
1721310000000|2024-07-18 13:40:00|322.46|322.26|321.86|321.71|322.46|322.26|321.86|321.71|46
1721310300000|2024-07-18 13:45:00|321.81|321.66|322.06|321.86|322.06|321.86|321.81|321.61|46
1721310600000|2024-07-18 13:50:00|322.01|321.91|321.61|321.46|322.16|321.96|321.61|321.46|62
1721310900000|2024-07-18 13:55:00|321.66|321.51|321.86|321.66|322.01|321.81|321.61|321.46|31
1721311200000|2024-07-18 14:00:00|321.81|321.71|321.86|321.71|321.96|321.76|321.76|321.61|18
1721311500000|2024-07-18 14:05:00|321.91|321.66|322.06|321.91|322.06|321.91|321.86|321.66|7
1721311800000|2024-07-18 14:10:00|322.01|321.86|321.96|321.81|322.01|321.86|321.86|321.71|7
1721312100000|2024-07-18 14:15:00|322.01|321.86|321.96|321.81|322.16|321.96|321.96|321.76|2
1721312400000|2024-07-18 14:20:00|322.01|321.76|322.06|321.91|322.06|321.91|321.76|321.61|8
1721312700000|2024-07-18 14:25:00|322.01|321.86|321.96|321.81|322.06|321.86|321.91|321.76|15
1721313000000|2024-07-18 14:30:00|322.01|321.76|321.76|321.61|322.01|321.81|321.71|321.56|20
1721313300000|2024-07-18 14:35:00|321.71|321.56|321.61|321.46|321.76|321.61|321.56|321.41|15
1721313600000|2024-07-18 14:40:00|321.56|321.41|321.06|320.91|321.56|321.41|320.96|320.81|74
1721313900000|2024-07-18 14:45:00|321.01|320.86|320.96|320.76|321.11|320.91|320.76|320.61|30
1721314200000|2024-07-18 14:50:00|320.91|320.81|321.26|321.11|321.31|321.16|320.86|320.66|51
1721314500000|2024-07-18 14:55:00|321.31|321.06|321.31|321.16|321.36|321.21|321.11|320.96|18
1721314800000|2024-07-18 15:00:00|321.26|321.11|321.31|321.11|321.51|321.31|321.21|321.01|8
1721315100000|2024-07-18 15:05:00|321.26|321.16|321.11|320.96|321.41|321.26|321.11|320.91|10
1721315400000|2024-07-18 15:10:00|321.06|320.91|320.86|320.71|321.11|320.96|320.86|320.71|16
1721315700000|2024-07-18 15:15:00|320.91|320.76|320.81|320.66|320.96|320.76|320.76|320.56|24
1721316000000|2024-07-18 15:20:00|320.86|320.71|320.51|320.36|320.86|320.71|320.51|320.36|23
1721316300000|2024-07-18 15:25:00|320.56|320.41|320.46|320.31|320.66|320.46|320.46|320.26|19
1721316600000|2024-07-18 15:30:00|320.41|320.26|319.96|319.81|320.51|320.36|319.96|319.81|99
1721316900000|2024-07-18 15:35:00|320.01|319.76|320.06|319.91|320.21|320.06|319.96|319.76|41
1721317200000|2024-07-18 15:40:00|320.11|319.96|320.01|319.86|320.31|320.11|320.01|319.86|20
1721317500000|2024-07-18 15:45:00|320.06|319.91|319.76|319.61|320.16|319.96|319.76|319.61|32
1721317800000|2024-07-18 15:50:00|319.71|319.56|319.76|319.56|319.91|319.71|319.56|319.41|82
1721318100000|2024-07-18 15:55:00|319.71|319.51|319.71|319.56|319.76|319.61|319.66|319.51|15
1721318400000|2024-07-18 16:00:00|319.66|319.51|319.76|319.56|319.76|319.61|319.66|319.51|21
1721318700000|2024-07-18 16:05:00|319.71|319.61|320.06|319.86|320.06|319.86|319.71|319.51|37
1721319000000|2024-07-18 16:10:00|320.01|319.81|320.01|319.81|320.06|319.91|319.91|319.71|13
1721319300000|2024-07-18 16:15:00|319.96|319.76|319.96|319.81|320.06|319.86|319.86|319.71|22
1721319600000|2024-07-18 16:20:00|320.01|319.76|319.96|319.76|320.06|319.91|319.91|319.76|10
1721319900000|2024-07-18 16:25:00|319.91|319.81|320.06|319.86|320.06|319.91|319.91|319.76|3
1721320200000|2024-07-18 16:30:00|320.01|319.81|320.26|320.06|320.26|320.06|319.96|319.81|20
1721320500000|2024-07-18 16:35:00|320.21|320.01|320.26|320.06|320.26|320.11|320.06|319.91|6
1721320800000|2024-07-18 16:40:00|320.21|320.01|320.26|320.06|320.26|320.11|320.16|319.96|5
1721321100000|2024-07-18 16:45:00|320.21|320.11|320.16|320.01|320.31|320.11|320.16|320.01|5
1721321400000|2024-07-18 16:50:00|320.21|319.96|320.21|320.01|320.26|320.06|320.16|319.96|1
1721321700000|2024-07-18 16:55:00|320.16|320.06|320.31|320.16|320.31|320.16|320.16|320.01|7
1721322000000|2024-07-18 17:00:00|320.26|320.11|320.01|319.76|320.26|320.11|319.96|319.76|204
1721322300000|2024-07-18 17:05:00|319.96|319.71|319.91|319.71|319.96|319.76|319.81|319.61|18
1721322600000|2024-07-18 17:10:00|319.96|319.76|320.21|320.01|320.26|320.06|319.96|319.71|11
1721322900000|2024-07-18 17:15:00|320.16|319.96|320.31|320.11|320.31|320.11|320.16|319.96|4
1721323200000|2024-07-18 17:20:00|320.26|320.16|320.51|320.31|320.56|320.41|320.26|320.16|39
1721323500000|2024-07-18 17:25:00|320.46|320.36|320.51|320.36|320.51|320.36|320.36|320.21|61
1721323800000|2024-07-18 17:30:00|320.46|320.31|320.46|320.26|320.51|320.36|320.41|320.26|45
1721324100000|2024-07-18 17:35:00|320.41|320.31|320.46|320.31|320.51|320.36|320.41|320.21|33
1721324400000|2024-07-18 17:40:00|320.51|320.26|320.46|320.26|320.51|320.36|320.41|320.21|35
1721324700000|2024-07-18 17:45:00|320.51|320.31|320.56|320.36|320.56|320.41|320.46|320.26|19
1721325000000|2024-07-18 17:50:00|320.51|320.31|320.36|320.16|320.56|320.36|320.31|320.11|51
1721325300000|2024-07-18 17:55:00|320.31|320.11|320.31|320.16|320.36|320.16|320.16|320.01|60
1721325600000|2024-07-18 18:00:00|320.26|320.11|320.16|319.96|320.31|320.11|320.11|319.91|8
1721325900000|2024-07-18 18:05:00|320.11|319.91|320.11|319.91|320.16|320.01|320.06|319.86|7
1721326200000|2024-07-18 18:10:00|320.06|319.96|319.91|319.71|320.11|319.96|319.81|319.66|7
1721326500000|2024-07-18 18:15:00|319.86|319.76|319.81|319.61|319.96|319.81|319.76|319.61|13
1721326800000|2024-07-18 18:20:00|319.86|319.66|319.96|319.76|319.96|319.81|319.76|319.56|2
1721327100000|2024-07-18 18:25:00|319.91|319.71|319.71|319.51|319.91|319.71|319.66|319.51|18
1721327400000|2024-07-18 18:30:00|319.66|319.56|319.76|319.56|319.86|319.66|319.61|319.46|21
1721327700000|2024-07-18 18:35:00|319.81|319.61|319.56|319.41|319.81|319.66|319.56|319.41|17
1721328000000|2024-07-18 18:40:00|319.61|319.46|319.61|319.41|319.71|319.51|319.56|319.41|17
1721328300000|2024-07-18 18:45:00|319.56|319.46|319.56|319.36|319.66|319.46|319.56|319.36|3
1721328600000|2024-07-18 18:50:00|319.51|319.41|319.66|319.51|319.71|319.51|319.46|319.31|27
1721328900000|2024-07-18 18:55:00|319.61|319.46|319.66|319.46|319.71|319.56|319.61|319.46|6
1721329200000|2024-07-18 19:00:00|319.61|319.51|319.51|319.36|319.71|319.56|319.51|319.31|11
1721329500000|2024-07-18 19:05:00|319.56|319.31|319.56|319.36|319.61|319.41|319.46|319.31|6
1721329800000|2024-07-18 19:10:00|319.51|319.41|319.31|319.11|319.56|319.41|319.16|319.01|315
1721330100000|2024-07-18 19:15:00|319.36|319.16|319.31|319.11|319.36|319.21|319.26|319.11|28
1721330400000|2024-07-18 19:20:00|319.26|319.06|319.26|319.06|319.36|319.16|319.21|319.01|5
1721330700000|2024-07-18 19:25:00|319.31|319.11|319.46|319.31|319.51|319.31|319.26|319.06|15
1721331000000|2024-07-18 19:30:00|319.51|319.26|319.61|319.46|319.66|319.46|319.51|319.26|4
1721331300000|2024-07-18 19:35:00|319.66|319.41|319.91|319.71|319.96|319.81|319.61|319.41|49
1721331600000|2024-07-18 19:40:00|319.96|319.76|320.06|319.91|320.11|319.91|319.91|319.71|43
1721331900000|2024-07-18 19:45:00|320.11|319.96|320.36|320.16|320.36|320.16|320.06|319.86|42
1721332200000|2024-07-18 19:50:00|320.41|320.21|320.01|319.81|320.46|320.26|320.01|319.81|95
1721332500000|2024-07-18 19:55:00|320.06|319.86|319.91|319.76|320.21|320.06|319.91|319.71|60
1721332800000|2024-07-18 20:00:00|319.96|319.81|320.01|319.86|320.06|319.91|319.96|319.81|3
1721333100000|2024-07-18 20:05:00|320.06|319.81|320.01|319.86|320.06|319.86|319.96|319.76|2
1721333400000|2024-07-18 20:10:00|320.06|319.81|319.96|319.81|320.06|319.86|319.96|319.81|0
1721333700000|2024-07-18 20:15:00|320.01|319.86|320.01|319.86|320.06|319.86|320.01|319.81|6
1721334000000|2024-07-18 20:20:00|320.06|319.81|320.01|319.86|320.06|319.86|320.01|319.81|0
1721334300000|2024-07-18 20:25:00|320.06|319.81|320.11|319.91|320.11|319.91|320.06|319.81|1
1721334600000|2024-07-18 20:30:00|320.06|319.86|320.06|319.86|320.06|319.91|320.06|319.86|0
1721334900000|2024-07-18 20:35:00||319.91||319.86||319.91||319.86|0
1721335200000|2024-07-18 20:40:00|320.01|319.91|320.06|319.91|320.16|319.91|320.01|319.86|14
1721335500000|2024-07-18 20:45:00|320.01|319.81|320.01|319.76|320.06|319.91|319.96|319.71|2
1721335800000|2024-07-18 20:50:00|320.06|319.81|320.11|319.86|320.21|319.96|319.96|319.66|14
1721336100000|2024-07-18 20:55:00|320.21|319.91|320.26|319.76|320.41|320.06|320.01|319.66|42
1721336400000|2024-07-18 21:00:00|320.41|319.71|320.46|319.56|320.46|319.71|320.41|319.56|0
1721337000000|2024-07-18 21:10:00|320.36|319.76|320.36|319.76|320.36|319.76|320.36|319.76|0
1721338200000|2024-07-18 21:30:00|320.46|319.86|320.46|319.86|320.46|319.86|320.46|319.86|0
1721338500000|2024-07-18 21:35:00|320.36|319.76|320.36|319.76|320.46|319.86|320.36|319.76|0
1721338800000|2024-07-18 21:40:00|320.46|319.86|320.46|319.86|320.46|319.86|320.36|319.76|0
1721339100000|2024-07-18 21:45:00|320.36|319.76|320.36|319.76|320.36|319.76|320.36|319.76|0
1721339400000|2024-07-18 21:50:00|320.46|319.86|320.46|319.86|320.46|319.86|320.36|319.76|0
1721339700000|2024-07-18 21:55:00|320.36|319.76|320.36|319.76|320.46|319.86|320.36|319.76|0
1721340000000|2024-07-18 22:00:00|320.46|319.86|320.46|319.86|320.46|319.86|320.36|319.76|0
1721340300000|2024-07-18 22:05:00|320.36|319.76|320.46|319.86|320.46|319.86|320.36|319.76|0
1721340600000|2024-07-18 22:10:00|320.56|319.96|320.56|319.96|320.56|319.96|320.46|319.86|0
1721340900000|2024-07-18 22:15:00|320.46|319.86|320.46|319.86|320.56|319.96|320.46|319.86|0
1721341200000|2024-07-18 22:20:00|320.36|319.76|320.36|319.76|320.46|319.86|320.36|319.76|0
1721341500000|2024-07-18 22:25:00|320.46|319.86|320.36|319.76|320.46|319.86|320.36|319.76|0
1721341800000|2024-07-18 22:30:00|320.46|319.86|320.36|319.76|320.46|319.86|320.36|319.76|0
1721342100000|2024-07-18 22:35:00|320.26|319.66|320.36|319.76|320.36|319.76|320.26|319.66|0
1721342700000|2024-07-18 22:45:00|320.46|319.86|320.46|319.86|320.46|319.86|320.46|319.86|0
1721345100000|2024-07-18 23:25:00|320.56|319.96|320.46|319.86|320.56|319.96|320.46|319.86|0
1721346000000|2024-07-18 23:40:00|320.36|319.76|320.46|319.86|320.46|319.86|320.36|319.76|0
1721346300000|2024-07-18 23:45:00|320.36|319.76|320.36|319.76|320.36|319.76|320.36|319.76|0
1721347200000|2024-07-19 00:00:00|320.26|319.66|320.26|319.66|320.36|319.76|320.26|319.66|0
1721347500000|2024-07-19 00:05:00|320.36|319.76|320.36|319.76|320.36|319.76|320.26|319.66|0
1721347800000|2024-07-19 00:10:00|320.46|319.86|320.46|319.86|320.46|319.86|320.36|319.76|0
1721348100000|2024-07-19 00:15:00|320.36|319.76|320.36|319.76|320.46|319.86|320.36|319.76|0
1721348400000|2024-07-19 00:20:00|320.46|319.86|320.46|319.86|320.46|319.86|320.36|319.76|0
1721348700000|2024-07-19 00:25:00|320.56|319.96|320.46|319.86|320.56|319.96|320.46|319.86|0
1721349000000|2024-07-19 00:30:00|320.91|320.26|320.81|320.66|321.46|321.26|320.36|320.16|516
1721349300000|2024-07-19 00:35:00|320.76|320.61|320.71|320.56|320.81|320.66|320.31|320.11|234
1721349600000|2024-07-19 00:40:00|320.66|320.51|320.76|320.61|320.76|320.61|320.61|320.46|50
1721349900000|2024-07-19 00:45:00|320.71|320.56|320.61|320.46|320.71|320.56|320.46|320.26|117
1721350200000|2024-07-19 00:50:00|320.56|320.41|320.51|320.36|320.61|320.46|320.41|320.21|138
1721350500000|2024-07-19 00:55:00|320.56|320.41|320.71|320.56|320.91|320.76|320.51|320.31|187
1721350800000|2024-07-19 01:00:00|320.76|320.41|319.71|319.56|320.76|320.51|319.61|319.46|1118
1721351100000|2024-07-19 01:05:00|319.76|319.61|319.66|319.51|319.91|319.76|319.41|319.26|607
1721351400000|2024-07-19 01:10:00|319.76|319.56|319.26|319.11|319.76|319.61|319.26|319.06|386
1721351700000|2024-07-19 01:15:00|319.31|319.16|319.01|318.86|319.41|319.21|318.96|318.81|488
1721352000000|2024-07-19 01:20:00|319.06|318.91|319.36|319.16|319.46|319.31|319.06|318.91|453
1721352300000|2024-07-19 01:25:00|319.31|319.21|319.61|319.46|319.61|319.46|319.31|319.16|280
1721352600000|2024-07-19 01:30:00|319.66|319.51|319.56|319.41|319.91|319.76|319.41|319.26|553
1721352900000|2024-07-19 01:35:00|319.61|319.46|319.51|319.36|319.76|319.61|319.46|319.31|315
1721353200000|2024-07-19 01:40:00|319.46|319.26|319.16|319.01|319.46|319.26|319.16|319.01|339
1721353500000|2024-07-19 01:45:00|319.21|319.06|318.91|318.76|319.31|319.11|318.81|318.66|362
1721353800000|2024-07-19 01:50:00|318.86|318.71|319.16|318.96|319.16|319.01|318.86|318.71|223
1721354100000|2024-07-19 01:55:00|319.21|319.01|319.15|319|319.3|319.15|319.1|318.95|223
1721354400000|2024-07-19 02:00:00|319.1|318.9|319.2|319.05|319.2|319.05|318.8|318.65|383
1721354700000|2024-07-19 02:05:00|319.1|318.95|319.2|319.05|319.35|319.2|319.1|318.95|366
1721355000000|2024-07-19 02:10:00|319.25|319.1|318.95|318.8|319.3|319.15|318.95|318.8|220
1721355300000|2024-07-19 02:15:00|319|318.85|319|318.85|319.05|318.9|318.95|318.8|189
1721355600000|2024-07-19 02:20:00|319.05|318.9|318.8|318.65|319.15|319|318.8|318.65|296
1721355900000|2024-07-19 02:25:00|318.85|318.7|318.65|318.5|318.9|318.75|318.6|318.45|252
1721356200000|2024-07-19 02:30:00|318.6|318.45|318.75|318.6|318.8|318.65|318.5|318.35|293
1721356500000|2024-07-19 02:35:00|318.8|318.65|318.95|318.8|319.05|318.9|318.8|318.65|239
1721356800000|2024-07-19 02:40:00|319|318.85|319.35|319.15|319.4|319.25|319|318.85|270
1721357100000|2024-07-19 02:45:00|319.3|319.2|319.7|319.55|319.7|319.55|319.3|319.15|170
1721357400000|2024-07-19 02:50:00|319.65|319.45|319.65|319.5|319.65|319.5|319.5|319.35|202
1721357700000|2024-07-19 02:55:00|319.6|319.45|319.35|319.2|319.65|319.45|319.35|319.2|230
1721358000000|2024-07-19 03:00:00|319.4|319.25|319.55|319.4|319.6|319.45|319.35|319.25|105
1721358300000|2024-07-19 03:05:00|319.5|319.35|319.55|319.4|319.6|319.45|319.5|319.35|140
1721358600000|2024-07-19 03:10:00|319.6|319.45|319.7|319.55|319.7|319.55|319.55|319.4|136
1721358900000|2024-07-19 03:15:00|319.75|319.6|319.35|319.2|319.75|319.6|319.35|319.2|315
1721359200000|2024-07-19 03:20:00|319.4|319.15|319.4|319.25|319.45|319.25|319.15|319|163
1721359500000|2024-07-19 03:25:00|319.45|319.3|319.25|319.05|319.55|319.35|319.25|319.05|395
1721359800000|2024-07-19 03:30:00|319.2|319.1|319.2|319.05|319.25|319.1|319.05|318.85|172
1721360100000|2024-07-19 03:35:00|319.25|319.1|319.15|319|319.3|319.15|319.05|318.9|153
1721360400000|2024-07-19 03:40:00|319.1|318.95|319.1|318.95|319.2|319.05|319.05|318.9|122
1721360700000|2024-07-19 03:45:00|319.15|319|319.15|319|319.15|319|319|318.85|156
1721361000000|2024-07-19 03:50:00|319.2|319.05|319.2|319.05|319.2|319.05|319.1|318.95|122
1721361300000|2024-07-19 03:55:00|319.25|319.1|319.2|319.05|319.25|319.1|319.15|319|129
1721361600000|2024-07-19 04:00:00|319.15|319|319.05|318.9|319.2|319.05|318.95|318.8|115
1721361900000|2024-07-19 04:05:00|319.1|318.95|319.15|319|319.2|319.05|319.1|318.95|85
1721362200000|2024-07-19 04:10:00|319.1|318.95|319.2|319.05|319.3|319.1|319.1|318.95|104
1721362500000|2024-07-19 04:15:00|319.15|319|319.1|318.95|319.15|319|319.05|318.9|78
1721362800000|2024-07-19 04:20:00|319.15|319|319.15|319|319.25|319.1|319.15|319|119
1721363100000|2024-07-19 04:25:00|319.2|319.05|319.35|319.2|319.35|319.2|319.15|319|98
1721363400000|2024-07-19 04:30:00|319.4|319.25|319.4|319.25|319.5|319.35|319.4|319.25|111
1721363700000|2024-07-19 04:35:00|319.35|319.2|319.45|319.3|319.45|319.3|319.35|319.2|84
1721364000000|2024-07-19 04:40:00|319.5|319.35|319.4|319.25|319.55|319.4|319.4|319.2|109
1721364300000|2024-07-19 04:45:00|319.35|319.2|319.3|319.15|319.5|319.35|319.3|319.15|159
1721364600000|2024-07-19 04:50:00|319.35|319.2|319.5|319.35|319.5|319.35|319.3|319.15|150
1721364900000|2024-07-19 04:55:00|319.55|319.4|319.45|319.3|319.6|319.45|319.45|319.3|110
1721365200000|2024-07-19 05:00:00|319.55|319.4|319.6|319.45|319.65|319.5|319.5|319.35|159
1721365500000|2024-07-19 05:05:00|319.65|319.4|319.35|319.2|319.65|319.4|319.35|319.15|171
1721365800000|2024-07-19 05:10:00|319.45|319.3|319.35|319.2|319.5|319.35|319.25|319.1|222
1721366100000|2024-07-19 05:15:00|319.25|319.1|318.85|318.7|319.25|319.1|318.85|318.7|197
1721366400000|2024-07-19 05:20:00|318.9|318.75|319.05|318.9|319.05|318.9|318.9|318.75|180
1721366700000|2024-07-19 05:25:00|319|318.85|319.1|318.95|319.1|318.95|318.9|318.75|305
1721367000000|2024-07-19 05:30:00|319.15|319|319.35|319.2|319.4|319.2|319.15|319|152
1721367300000|2024-07-19 05:35:00|319.4|319.15|319.5|319.35|319.5|319.35|319.3|319.15|123
1721367600000|2024-07-19 05:40:00|319.6|319.45|319.4|319.25|319.6|319.45|319.35|319.2|199
1721367900000|2024-07-19 05:45:00|319.45|319.3|319.5|319.35|319.55|319.4|319.4|319.25|92
1721368200000|2024-07-19 05:50:00|319.55|319.4|319.7|319.55|319.7|319.55|319.55|319.4|131
1721368500000|2024-07-19 05:55:00|319.65|319.5|319.85|319.7|319.9|319.75|319.6|319.45|486
1721368800000|2024-07-19 06:00:00|319.9|319.65|319.75|319.55|319.9|319.75|319.7|319.5|501
1721369100000|2024-07-19 06:05:00|319.7|319.6|319.85|319.7|319.95|319.8|319.7|319.6|162
1721369400000|2024-07-19 06:10:00|319.8|319.65|319.85|319.65|319.9|319.7|319.8|319.6|109
1721369700000|2024-07-19 06:15:00|319.8|319.6|319.65|319.5|319.8|319.65|319.6|319.45|132
1721370000000|2024-07-19 06:20:00|319.7|319.55|319.8|319.65|319.8|319.65|319.65|319.5|88
1721370300000|2024-07-19 06:25:00|319.85|319.7|319.85|319.7|319.9|319.7|319.8|319.65|70
1721370600000|2024-07-19 06:30:00|319.9|319.75|319.75|319.6|319.95|319.8|319.75|319.6|74
1721370900000|2024-07-19 06:35:00|319.7|319.55|319.7|319.55|319.75|319.6|319.7|319.5|102
1721371200000|2024-07-19 06:40:00|319.65|319.5|319.75|319.6|319.75|319.6|319.65|319.5|124
1721371500000|2024-07-19 06:45:00|319.8|319.65|319.85|319.7|320|319.85|319.8|319.65|214
1721371800000|2024-07-19 06:50:00|319.8|319.65|319.7|319.55|319.85|319.7|319.55|319.4|168
1721372100000|2024-07-19 06:55:00|319.65|319.5|319.9|319.75|319.95|319.75|319.65|319.45|270
1721372400000|2024-07-19 07:00:00|319.85|319.7|319.75|319.6|320.1|319.95|319.7|319.55|427
1721372700000|2024-07-19 07:05:00|319.8|319.65|319.7|319.55|319.9|319.75|319.7|319.55|260
1721373000000|2024-07-19 07:10:00|319.75|319.6|319.75|319.6|319.75|319.6|319.6|319.45|307
1721373300000|2024-07-19 07:15:00|319.7|319.55|319.7|319.55|319.85|319.7|319.7|319.55|126
1721373600000|2024-07-19 07:20:00|319.75|319.6|319.8|319.65|319.8|319.65|319.65|319.5|161
1721373900000|2024-07-19 07:25:00|319.75|319.6|319.65|319.5|319.75|319.6|319.65|319.45|121
1721374200000|2024-07-19 07:30:00|319.6|319.45|319.65|319.5|319.7|319.55|319.55|319.4|189
1721374500000|2024-07-19 07:35:00|319.7|319.45|319.55|319.4|319.7|319.55|319.3|319.15|272
1721374800000|2024-07-19 07:40:00|319.5|319.35|319.45|319.3|319.55|319.35|319.3|319.15|275
1721375100000|2024-07-19 07:45:00|319.5|319.35|319.5|319.35|319.55|319.4|319.4|319.25|112
1721375400000|2024-07-19 07:50:00|319.55|319.4|319.65|319.5|319.65|319.5|319.5|319.35|130
1721375700000|2024-07-19 07:55:00|319.7|319.55|319.55|319.4|319.8|319.6|319.45|319.3|285
1721376000000|2024-07-19 08:00:00|319.6|319.35|319.4|319.25|319.6|319.4|319.4|319.2|645
1721376300000|2024-07-19 08:05:00|319.45|319.3|319.35|319.2|319.6|319.45|319.35|319.2|296
1721376600000|2024-07-19 08:10:00|319.4|319.25|319.1|318.95|319.5|319.3|319.05|318.9|307
1721376900000|2024-07-19 08:15:00|319.15|319|319|318.85|319.2|319.05|319|318.85|208
1721377200000|2024-07-19 08:20:00|319.05|318.9|319.15|319|319.25|319.05|319|318.85|249
1721377500000|2024-07-19 08:25:00|319.1|318.95|319.25|319.1|319.35|319.15|319.1|318.95|175
1721377800000|2024-07-19 08:30:00|319.3|319.15|319.2|319.05|319.3|319.15|319.15|319|148
1721378100000|2024-07-19 08:35:00|319.15|319|319.25|319.1|319.25|319.1|319.15|319|148
1721378400000|2024-07-19 08:40:00|319.2|319.05|319.25|319.1|319.3|319.15|319.15|319|306
1721378700000|2024-07-19 08:45:00|319.3|319.15|319.3|319.15|319.35|319.15|319.2|319.05|380
1721379000000|2024-07-19 08:50:00|319.25|319.1|319.2|319|319.35|319.2|319.1|318.95|490
1721379300000|2024-07-19 08:55:00|319.15|318.95|319.3|319.15|319.35|319.15|319.1|318.95|664
1721379600000|2024-07-19 09:00:00|319.35|319.2|319.3|319.1|319.5|319.3|319.2|319.05|621
1721379900000|2024-07-19 09:05:00|319.35|319.2|319.95|319.75|319.95|319.75|319.35|319.2|554
1721380200000|2024-07-19 09:10:00|319.9|319.7|320.05|319.85|320.05|319.9|319.8|319.6|243
1721380500000|2024-07-19 09:15:00|320|319.9|320.1|319.9|320.15|319.95|319.95|319.75|203
1721380800000|2024-07-19 09:20:00|320.2|319.6|319.9|319.3|320.2|319.6|319.9|319.3|0
1721381100000|2024-07-19 09:25:00|320|319.4|319.9|319.3|320|319.4|319.9|319.3|15
1721381400000|2024-07-19 09:30:00|320|319.4|320.3|319.7|320.3|319.7|319.9|319.3|0
1721381700000|2024-07-19 09:35:00|320.2|319.6|320|319.4|320.3|319.7|320|319.4|0
1721382000000|2024-07-19 09:40:00|319.9|319.3|320|319.4|320|319.4|319.9|319.3|0
1721382300000|2024-07-19 09:45:00|320.1|319.5|320.3|319.7|320.3|319.7|320|319.4|0
1721382600000|2024-07-19 09:50:00|320|319.8|319.8|319.65|320.05|319.85|319.75|319.55|40
1721382900000|2024-07-19 09:55:00|319.85|319.6|319.8|319.6|319.85|319.6|319.65|319.5|9
1721383200000|2024-07-19 10:00:00|319.75|319.55|319.9|319.75|319.9|319.75|319.6|319.4|56
1721383500000|2024-07-19 10:05:00|319.85|319.7|319.9|319.7|319.9|319.75|319.8|319.6|22
1721383800000|2024-07-19 10:10:00|319.85|319.65|319.85|319.7|319.9|319.7|319.75|319.6|32
1721384100000|2024-07-19 10:15:00|319.8|319.65|319.85|319.7|319.9|319.75|319.8|319.6|16
1721384400000|2024-07-19 10:20:00|319.9|319.65|319.85|319.65|319.9|319.7|319.75|319.6|11
1721384700000|2024-07-19 10:25:00|319.8|319.7|319.95|319.75|320.05|319.85|319.8|319.6|27
1721385000000|2024-07-19 10:30:00|319.9|319.7|319.9|319.7|320|319.85|319.85|319.7|7
1721385300000|2024-07-19 10:35:00|319.85|319.75|319.8|319.6|320|319.8|319.8|319.6|11
1721385600000|2024-07-19 10:40:00|319.75|319.65|319.55|319.4|319.85|319.65|319.55|319.4|6
1721385900000|2024-07-19 10:45:00|319.6|319.45|319.55|319.4|319.75|319.55|319.55|319.4|35
1721386200000|2024-07-19 10:50:00|319.6|319.45|319.65|319.5|319.75|319.55|319.55|319.4|37
1721386500000|2024-07-19 10:55:00|319.7|319.45|319.6|319.45|319.7|319.55|319.6|319.45|7
1721386800000|2024-07-19 11:00:00|319.65|319.5|319.7|319.55|319.75|319.6|319.6|319.45|21
1721387100000|2024-07-19 11:05:00|319.75|319.6|319.8|319.65|319.85|319.65|319.75|319.6|18
1721387400000|2024-07-19 11:10:00|319.75|319.6|319.9|319.75|319.95|319.8|319.75|319.55|32
1721387700000|2024-07-19 11:15:00|319.85|319.7|320|319.85|320.05|319.85|319.85|319.7|19
1721388000000|2024-07-19 11:20:00|320.05|319.8|320.15|320|320.15|320|320.05|319.8|29
1721388300000|2024-07-19 11:25:00|320.2|319.95|320.3|320.1|320.3|320.1|320.1|319.95|19
1721388600000|2024-07-19 11:30:00|320.35|320.15|320.3|320.15|320.4|320.2|320.25|320.05|34
1721388900000|2024-07-19 11:35:00|320.25|320.1|320.4|320.2|320.45|320.25|320.25|320.05|15
1721389200000|2024-07-19 11:40:00|320.35|320.25|320.3|320.15|320.45|320.25|320.25|320.1|24
1721389500000|2024-07-19 11:45:00|320.35|320.2|320.3|320.15|320.4|320.25|320.3|320.1|35
1721389800000|2024-07-19 11:50:00|320.25|320.1|320.25|320.1|320.3|320.15|320.25|320.05|12
1721390100000|2024-07-19 11:55:00|320.3|320.05|320.3|320.15|320.35|320.15|320.25|320.05|13
1721390400000|2024-07-19 12:00:00|320.35|320.2|320.35|320.2|320.45|320.25|320.3|320.1|49
1721390700000|2024-07-19 12:05:00|320.3|320.15|320.15|320|320.3|320.15|320.15|320|6
1721391000000|2024-07-19 12:10:00|320.2|320.05|320.2|320|320.2|320.05|320.1|319.95|2
1721391300000|2024-07-19 12:15:00|320.25|320.05|320.2|320.05|320.25|320.1|320.1|319.95|17
1721391600000|2024-07-19 12:20:00|320.25|320|320|319.85|320.25|320|319.95|319.8|14
1721391900000|2024-07-19 12:25:00|319.95|319.8|319.95|319.8|320|319.85|319.9|319.75|28
1721392200000|2024-07-19 12:30:00|319.9|319.75|320.2|320|320.2|320|319.9|319.7|11
1721392500000|2024-07-19 12:35:00|320.15|319.95|320.25|320.1|320.25|320.1|320.05|319.9|4
1721392800000|2024-07-19 12:40:00|320.3|320.05|320.2|320|320.3|320.1|320.2|320|7
1721393100000|2024-07-19 12:45:00|320.15|320.05|320.3|320.15|320.3|320.15|320.15|320|2
1721393400000|2024-07-19 12:50:00|320.35|320.1|320.2|320.05|320.35|320.15|320.15|320|3
1721393700000|2024-07-19 12:55:00|320.15|320|320.2|320.05|320.25|320.05|320.15|320|3
1721394000000|2024-07-19 13:00:00|320.25|320|319.85|319.7|320.25|320.1|319.85|319.7|18
1721394300000|2024-07-19 13:05:00|319.8|319.65|320.05|319.85|320.05|319.9|319.8|319.65|104
1721394600000|2024-07-19 13:10:00|320|319.8|319.95|319.8|320|319.85|319.9|319.75|7
1721394900000|2024-07-19 13:15:00|319.9|319.75|319.85|319.65|319.95|319.8|319.8|319.65|12
1721395200000|2024-07-19 13:20:00|319.9|319.7|319.9|319.75|320|319.8|319.85|319.65|22
1721395500000|2024-07-19 13:25:00|319.85|319.7|320.1|319.95|320.2|320|319.85|319.65|45
1721395800000|2024-07-19 13:30:00|320.15|319.9|319.85|319.65|320.45|320.25|319.75|319.6|124
1721396100000|2024-07-19 13:35:00|319.8|319.7|320.05|319.85|320.05|319.85|319.8|319.6|93
1721396400000|2024-07-19 13:40:00|320|319.8|319.95|319.75|320.3|320.1|319.95|319.75|42
1721396700000|2024-07-19 13:45:00|319.9|319.7|320.05|319.9|320.1|319.9|319.85|319.65|44
1721397000000|2024-07-19 13:50:00|320.1|319.85|320.15|320|320.3|320.15|320|319.85|62
1721397300000|2024-07-19 13:55:00|320.2|320.05|320.05|319.9|320.3|320.15|320|319.85|58
1721397600000|2024-07-19 14:00:00|320|319.85|319.95|319.75|320.15|320|319.9|319.75|94
1721397900000|2024-07-19 14:05:00|320|319.8|319.95|319.8|320|319.85|319.9|319.75|216
1721398200000|2024-07-19 14:10:00|320|319.85|319.85|319.7|320.1|319.9|319.85|319.7|131
1721398500000|2024-07-19 14:15:00|319.9|319.75|319.75|319.6|320|319.85|319.65|319.45|70
1721398800000|2024-07-19 14:20:00|319.7|319.55|319.75|319.55|319.8|319.65|319.65|319.45|42
1721399100000|2024-07-19 14:25:00|319.8|319.6|319.4|319.25|319.8|319.65|319.4|319.2|43
1721399400000|2024-07-19 14:30:00|319.45|319.3|319.4|319.25|319.6|319.45|319.4|319.2|36
1721399700000|2024-07-19 14:35:00|319.45|319.2|319.5|319.35|319.6|319.45|319.35|319.2|66
1721400000000|2024-07-19 14:40:00|319.55|319.3|319.25|319.1|319.55|319.35|319.25|319.1|37
1721400300000|2024-07-19 14:45:00|319.3|319.15|319.25|319.05|319.35|319.2|319.25|319.05|37
1721400600000|2024-07-19 14:50:00|319.3|319.1|319.3|319.1|319.35|319.2|319.2|319|57
1721400900000|2024-07-19 14:55:00|319.25|319.15|319.3|319.15|319.4|319.25|319.25|319.1|74
1721401200000|2024-07-19 15:00:00|319.35|319.2|319.4|319.25|319.5|319.3|319.3|319.2|92
1721401500000|2024-07-19 15:05:00|319.35|319.2|319.05|318.9|319.4|319.25|319.05|318.9|41
1721401800000|2024-07-19 15:10:00|319.1|318.85|318.95|318.8|319.1|318.9|318.9|318.75|35
1721402100000|2024-07-19 15:15:00|319|318.85|319.25|319.05|319.4|319.2|318.95|318.8|38
1721402400000|2024-07-19 15:20:00|319.3|319.1|319.15|319|319.35|319.15|319.1|318.95|37
1721402700000|2024-07-19 15:25:00|319.2|319.05|319.2|319.05|319.25|319.05|319.1|318.9|84
1721403000000|2024-07-19 15:30:00|319.25|319.1|319.3|319.15|319.3|319.15|319.15|319|82
1721403300000|2024-07-19 15:35:00|319.35|319.2|319.3|319.15|319.4|319.25|319.25|319.1|62
1721403600000|2024-07-19 15:40:00|319.35|319.1|319.35|319.15|319.35|319.15|319.2|319.05|74
1721403900000|2024-07-19 15:45:00|319.4|319.2|319.55|319.4|319.6|319.45|319.35|319.2|30
1721404200000|2024-07-19 15:50:00|319.6|319.35|319.6|319.45|319.6|319.45|319.5|319.3|7
1721404500000|2024-07-19 15:55:00|319.65|319.4|319.8|319.6|319.8|319.6|319.6|319.4|43
1721404800000|2024-07-19 16:00:00|319.75|319.65|319.65|319.5|319.85|319.7|319.65|319.5|9
1721405100000|2024-07-19 16:05:00|319.7|319.55|319.8|319.6|319.85|319.7|319.6|319.4|7
1721405400000|2024-07-19 16:10:00|319.75|319.65|319.65|319.5|319.85|319.65|319.65|319.45|1
1721405700000|2024-07-19 16:15:00|319.7|319.55|319.65|319.45|319.8|319.6|319.6|319.4|8
1721406000000|2024-07-19 16:20:00|319.6|319.4|319.35|319.2|319.65|319.45|319.35|319.2|10
1721406300000|2024-07-19 16:25:00|319.4|319.15|319.45|319.25|319.55|319.4|319.3|319.15|29
1721406600000|2024-07-19 16:30:00|319.5|319.3|319.45|319.25|319.55|319.35|319.35|319.2|10
1721406900000|2024-07-19 16:35:00|319.5|319.3|319.45|319.3|319.6|319.4|319.4|319.2|3
1721407200000|2024-07-19 16:40:00|319.5|319.35|319.5|319.35|319.65|319.45|319.45|319.3|13
1721407500000|2024-07-19 16:45:00|319.55|319.3|319.5|319.35|319.55|319.4|319.45|319.3|18
1721407800000|2024-07-19 16:50:00|319.55|319.3|319.45|319.25|319.55|319.4|319.4|319.25|9
1721408100000|2024-07-19 16:55:00|319.5|319.3|319.55|319.35|319.55|319.4|319.45|319.3|3
1721408400000|2024-07-19 17:00:00|319.5|319.3|319.3|319.15|319.5|319.35|319.2|319|140
1721408700000|2024-07-19 17:05:00|319.35|319.2|319.4|319.25|319.4|319.25|319.3|319.1|39
1721409000000|2024-07-19 17:10:00|319.35|319.2|319.35|319.2|319.4|319.25|319.3|319.1|12
1721409300000|2024-07-19 17:15:00|319.3|319.15|319.25|319.05|319.4|319.2|319.2|319.05|18
1721409600000|2024-07-19 17:20:00|319.2|319.1|319.2|319.05|319.25|319.1|319.15|318.95|12
1721409900000|2024-07-19 17:25:00|319.25|319.1|319.3|319.1|319.4|319.2|319.25|319.1|7
1721410200000|2024-07-19 17:30:00|319.25|319.05|319.3|319.1|319.4|319.2|319.2|319|1
1721410500000|2024-07-19 17:35:00|319.25|319.05|319.4|319.2|319.45|319.25|319.25|319.05|8
1721410800000|2024-07-19 17:40:00|319.35|319.15|319.2|319|319.4|319.25|319.15|319|16
1721411100000|2024-07-19 17:45:00|319.25|319.05|319.3|319.1|319.35|319.15|319.2|319|20
1721411400000|2024-07-19 17:50:00|319.25|319.15|319.2|319.05|319.3|319.15|319.2|319|14
1721411700000|2024-07-19 17:55:00|319.25|319|319.35|319.15|319.35|319.2|319.25|319|0
1721412000000|2024-07-19 18:00:00|319.3|319.1|319.25|319.05|319.35|319.2|319.2|319.05|4
1721412300000|2024-07-19 18:05:00|319.3|319.1|319.35|319.2|319.4|319.2|319.25|319.05|1
1721412600000|2024-07-19 18:10:00|319.3|319.15|319.4|319.2|319.45|319.25|319.3|319.1|0
1721412900000|2024-07-19 18:15:00|319.45|319.25|319.3|319.15|319.5|319.3|319.3|319.1|7
1721413200000|2024-07-19 18:20:00|319.25|319.1|319.15|319|319.3|319.15|319.15|319|0
1721413500000|2024-07-19 18:25:00|319.2|319.05|319.2|319|319.35|319.2|319.15|319|8
1721413800000|2024-07-19 18:30:00|319.15|319.05|319.2|319|319.2|319.05|319.1|318.95|1
1721414100000|2024-07-19 18:35:00|319.15|319.05|319.05|318.9|319.15|319.05|319.05|318.85|6
1721414400000|2024-07-19 18:40:00|319.1|318.85|318.95|318.8|319.15|318.95|318.95|318.8|7
1721414700000|2024-07-19 18:45:00|319|318.85|319.05|318.9|319.1|318.9|319|318.8|2
1721415000000|2024-07-19 18:50:00|319.1|318.95|319.2|319|319.2|319.05|319.1|318.9|1
1721415300000|2024-07-19 18:55:00|319.25|319.05|319.15|318.95|319.25|319.05|319.15|318.95|2
1721415600000|2024-07-19 19:00:00|319.2|319|319.4|319.2|319.4|319.2|319.2|319|8
1721415900000|2024-07-19 19:05:00|319.35|319.15|319.4|319.2|319.45|319.25|319.3|319.1|1
1721416200000|2024-07-19 19:10:00|319.35|319.25|319.45|319.25|319.5|319.3|319.35|319.25|3
1721416500000|2024-07-19 19:15:00|319.4|319.3|319.5|319.3|319.5|319.35|319.35|319.15|2
1721416800000|2024-07-19 19:20:00|319.45|319.35|319.45|319.3|319.55|319.4|319.45|319.25|6
1721417100000|2024-07-19 19:25:00|319.5|319.25|319.45|319.25|319.5|319.3|319.4|319.25|0
1721417400000|2024-07-19 19:30:00|319.4|319.2|319.35|319.15|319.45|319.3|319.3|319.1|9
1721417700000|2024-07-19 19:35:00|319.4|319.2|319.15|318.95|319.4|319.2|319.1|318.9|4
1721418000000|2024-07-19 19:40:00|319.2|319|319.15|318.95|319.25|319.05|319.1|318.9|5
1721418300000|2024-07-19 19:45:00|319.2|319|319.2|319|319.2|319|319.1|318.9|2
1721418600000|2024-07-19 19:50:00|319.15|319.05|319.1|318.95|319.3|319.1|319.1|318.9|15
1721418900000|2024-07-19 19:55:00|319.15|318.9|319.15|319|319.2|319.05|319.05|318.85|6
1721419200000|2024-07-19 20:00:00|319.2|319.05|319.2|319.05|319.25|319.1|319.15|319|8
1721419500000|2024-07-19 20:05:00|319.25|319|319.1|318.9|319.25|319|319.1|318.9|5
1721419800000|2024-07-19 20:10:00|319.05|318.95|319.05|318.85|319.1|318.95|319.05|318.85|3
1721420100000|2024-07-19 20:15:00|319.1|318.9|319.1|318.95|319.1|318.95|319.1|318.9|0
1721420400000|2024-07-19 20:20:00|319.15|318.9|319.15|318.95|319.15|319|319.15|318.9|2
1721420700000|2024-07-19 20:25:00|319.1|319|319.15|318.95|319.15|319|319.1|318.95|0
1721421000000|2024-07-19 20:30:00|319.1|318.9|319.15|318.95|319.15|319|319.1|318.9|3
1721421300000|2024-07-19 20:35:00|319.2|319|319.15|318.95|319.2|319|319.15|318.95|8
1721421600000|2024-07-19 20:40:00|319.2|319|319.05|318.8|319.2|319|319.05|318.75|20
1721421900000|2024-07-19 20:45:00|319||319.1||319.1||319||2
1721422200000|2024-07-19 20:50:00|319.05|318.85|319.1|318.8|319.15|318.9|319.05|318.8|2
1721422500000|2024-07-19 20:55:00|319.05|318.85|319.2|318.8|319.35|319|319|318.8|24
1721599200000|2024-07-21 22:00:00|319.7|319.1|319.8|319.2|319.8|319.2|319.7|319.1|0
1721599500000|2024-07-21 22:05:00|319.9|319.3|319.8|319.2|319.9|319.3|319.7|319.1|0
1721599800000|2024-07-21 22:10:00|319.7|319.1|319.7|319.1|319.8|319.2|319.7|319.1|0
1721600100000|2024-07-21 22:15:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|0
1721600400000|2024-07-21 22:20:00|319.9|319.3|319.9|319.3|319.9|319.3|319.8|319.2|0
1721600700000|2024-07-21 22:25:00|320|319.4|319.9|319.3|320|319.4|319.9|319.3|0
1721602500000|2024-07-21 22:55:00|320|319.4|319.9|319.3|320|319.4|319.9|319.3|0
1721602800000|2024-07-21 23:00:00|320|319.4|320|319.4|320.1|319.5|320|319.4|0
1721603100000|2024-07-21 23:05:00|320.1|319.5|320.2|319.6|320.3|319.7|320.1|319.5|0
1721603400000|2024-07-21 23:10:00|320.1|319.5|320.1|319.5|320.2|319.6|320.1|319.5|0
1721603700000|2024-07-21 23:15:00|320.2|319.6|320.3|319.7|320.3|319.7|320.1|319.5|0
1721604000000|2024-07-21 23:20:00|320.2|319.6|320.2|319.6|320.3|319.7|320.2|319.6|0
1721604300000|2024-07-21 23:25:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|0
1721604600000|2024-07-21 23:30:00|320.2|319.6|320.2|319.6|320.3|319.7|320.2|319.6|0
1721604900000|2024-07-21 23:35:00|320.3|319.7|320.3|319.7|320.3|319.7|320.2|319.6|0
1721605200000|2024-07-21 23:40:00|320.2|319.6|320.2|319.6|320.3|319.7|320.2|319.6|0
1721606400000|2024-07-22 00:00:00|320.3|319.7|320.2|319.6|320.3|319.7|320.1|319.5|0
1721607000000|2024-07-22 00:10:00|320.1|319.5|320.2|319.6|320.2|319.6|320.1|319.5|0
1721607600000|2024-07-22 00:20:00|320.1|319.5|320|319.4|320.1|319.5|320|319.4|0
1721607900000|2024-07-22 00:25:00|320.1|319.5|320.1|319.5|320.2|319.6|320|319.4|0
1721608200000|2024-07-22 00:30:00|319.95|319.6|319.6|319.4|320.05|319.85|319.4|319.15|365
1721608500000|2024-07-22 00:35:00|319.65|319.45|319.65|319.45|319.65|319.5|319.2|319.05|341
1721608800000|2024-07-22 00:40:00|319.6|319.5|319.55|319.4|319.7|319.55|319.5|319.3|216
1721609100000|2024-07-22 00:45:00|319.6|319.45|319.65|319.5|319.9|319.75|319.6|319.45|213
1721609400000|2024-07-22 00:50:00|319.6|319.45|319.5|319.35|319.65|319.45|319.35|319.2|102
1721609700000|2024-07-22 00:55:00|319.45|319.3|319.6|319.45|319.6|319.45|319.4|319.25|189
1721610000000|2024-07-22 01:00:00|319.4|319.25|319.8|319.65|319.95|319.75|319.25|319.1|1206
1721610300000|2024-07-22 01:05:00|319.75|319.6|319.35|319.2|319.9|319.75|319.35|319.2|518
1721610600000|2024-07-22 01:10:00|319.25|319.1|319.4|319.25|319.45|319.3|319|318.85|465
1721610900000|2024-07-22 01:15:00|319.45|319.2|319.5|319.3|319.65|319.5|319.15|319|448
1721611200000|2024-07-22 01:20:00|319.45|319.35|319.55|319.35|319.65|319.5|319.4|319.25|309
1721611500000|2024-07-22 01:25:00|319.5|319.4|319.65|319.5|319.65|319.5|319.35|319.2|217
1721611800000|2024-07-22 01:30:00|319.7|319.55|319.1|318.95|319.7|319.55|319.05|318.9|414
1721612100000|2024-07-22 01:35:00|319.15|319|319.35|319.2|319.35|319.2|319|318.85|261
1721612400000|2024-07-22 01:40:00|319.4|319.25|319.65|319.5|319.65|319.5|319.3|319.15|239
1721612700000|2024-07-22 01:45:00|319.6|319.45|319.15|319|319.65|319.5|319.15|319|258
1721613000000|2024-07-22 01:50:00|319.1|318.95|318.6|318.45|319.15|319|318.6|318.45|276
1721613300000|2024-07-22 01:55:00|318.65|318.5|318.8|318.65|318.9|318.75|318.6|318.45|258
1721613600000|2024-07-22 02:00:00|318.85|318.7|318.95|318.75|319.05|318.9|318.8|318.6|306
1721613900000|2024-07-22 02:05:00|318.9|318.8|319.15|319|319.15|319|318.9|318.8|182
1721614200000|2024-07-22 02:10:00|319.2|318.95|319.3|319.15|319.4|319.25|319.05|318.9|212
1721614500000|2024-07-22 02:15:00|319.25|319.1|319.35|319.2|319.4|319.2|319.2|319.05|237
1721614800000|2024-07-22 02:20:00|319.4|319.25|319.3|319.15|319.6|319.4|319.25|319.1|180
1721615100000|2024-07-22 02:25:00|319.25|319.1|319.4|319.25|319.4|319.25|319.2|319.05|183
1721615400000|2024-07-22 02:30:00|319.45|319.3|319.85|319.7|319.85|319.7|319.4|319.3|308
1721615700000|2024-07-22 02:35:00|319.9|319.65|319.95|319.8|319.95|319.8|319.75|319.6|198
1721616000000|2024-07-22 02:40:00|320|319.85|319.85|319.7|320.1|319.95|319.85|319.7|221
1721616300000|2024-07-22 02:45:00|319.9|319.75|320|319.85|320.05|319.9|319.75|319.6|285
1721616600000|2024-07-22 02:50:00|320.05|319.9|320.1|319.95|320.1|319.95|319.95|319.8|157
1721616900000|2024-07-22 02:55:00|320.05|319.9|320.05|319.9|320.15|320|320.05|319.9|151
1721617200000|2024-07-22 03:00:00|320.1|319.95|320.6|320.45|320.6|320.45|320.1|319.9|342
1721617500000|2024-07-22 03:05:00|320.55|320.4|320.5|320.35|320.7|320.55|320.45|320.3|257
1721617800000|2024-07-22 03:10:00|320.55|320.4|320.6|320.45|320.65|320.5|320.35|320.2|315
1721618100000|2024-07-22 03:15:00|320.65|320.35|320.5|320.3|320.65|320.4|320.35|320.2|246
1721618400000|2024-07-22 03:20:00|320.45|320.35|320.45|320.3|320.55|320.4|320.3|320.15|190
1721618700000|2024-07-22 03:25:00|320.5|320.35|320.45|320.3|320.5|320.35|320.35|320.2|128
1721619000000|2024-07-22 03:30:00|320.4|320.25|320.7|320.55|320.75|320.6|320.35|320.2|186
1721619300000|2024-07-22 03:35:00|320.65|320.5|320.45|320.25|320.7|320.55|320.4|320.25|140
1721619600000|2024-07-22 03:40:00|320.5|320.3|320.4|320.2|320.55|320.4|320.35|320.2|141
1721619900000|2024-07-22 03:45:00|320.35|320.25|320.3|320.15|320.4|320.25|320.25|320.1|117
1721620200000|2024-07-22 03:50:00|320.35|320.2|320.3|320.15|320.35|320.2|320.15|320|118
1721620500000|2024-07-22 03:55:00|320.25|320.1|320.35|320.2|320.35|320.2|320.25|320.1|95
1721620800000|2024-07-22 04:00:00|320.4|320.25|320.4|320.25|320.5|320.35|320.35|320.2|143
1721621100000|2024-07-22 04:05:00|320.45|320.2|320.4|320.25|320.45|320.25|320.25|320.1|100
1721621400000|2024-07-22 04:10:00|320.45|320.3|320.55|320.4|320.6|320.45|320.4|320.25|121
1721621700000|2024-07-22 04:15:00|320.6|320.45|320.5|320.35|320.65|320.5|320.5|320.35|158
1721622000000|2024-07-22 04:20:00|320.45|320.3|320.6|320.4|320.6|320.45|320.45|320.3|115
1721622300000|2024-07-22 04:25:00|320.55|320.45|320.65|320.5|320.65|320.5|320.55|320.4|114
1721622600000|2024-07-22 04:30:00|320.6|320.45|320.4|320.25|320.6|320.45|320.4|320.2|98
1721622900000|2024-07-22 04:35:00|320.35|320.2|320.4|320.25|320.45|320.3|320.35|320.2|76
1721623200000|2024-07-22 04:40:00|320.45|320.3|320.35|320.2|320.45|320.3|320.35|320.15|81
1721623500000|2024-07-22 04:45:00|320.3|320.15|320.45|320.3|320.45|320.3|320.3|320.15|50
1721623800000|2024-07-22 04:50:00|320.5|320.35|320.45|320.3|320.5|320.35|320.45|320.3|61
1721624100000|2024-07-22 04:55:00|320.5|320.35|320.4|320.25|320.5|320.35|320.4|320.2|75
1721624400000|2024-07-22 05:00:00|320.35|320.2|320.4|320.25|320.5|320.35|320.3|320.15|160
1721624700000|2024-07-22 05:05:00|320.35|320.2|320.25|320.1|320.35|320.2|320.25|320.1|102
1721625000000|2024-07-22 05:10:00|320.2|320.05|320.25|320.1|320.3|320.15|320.2|320|145
1721625300000|2024-07-22 05:15:00|320.2|320.05|320|319.8|320.2|320.05|319.95|319.8|143
1721625600000|2024-07-22 05:20:00|319.95|319.85|319.9|319.75|320|319.85|319.9|319.75|112
1721625900000|2024-07-22 05:25:00|319.95|319.8|320|319.85|320|319.85|319.85|319.7|99
1721626200000|2024-07-22 05:30:00|319.95|319.8|320|319.85|320.05|319.9|319.95|319.8|55
1721626500000|2024-07-22 05:35:00|319.95|319.8|320|319.85|320.05|319.9|319.95|319.8|53
1721626800000|2024-07-22 05:40:00|320.05|319.9|320.05|319.9|320.15|319.95|320.05|319.9|69
1721627100000|2024-07-22 05:45:00|320.1|319.95|320.2|320.05|320.2|320.05|320.1|319.95|69
1721627400000|2024-07-22 05:50:00|320.15|320|320.1|319.95|320.15|320|320.05|319.9|42
1721627700000|2024-07-22 05:55:00|320.05|319.9|320.1|319.95|320.1|319.95|320.05|319.85|73
1721628000000|2024-07-22 06:00:00|320.05|319.9|320.15|320|320.15|320|320|319.85|104
1721628300000|2024-07-22 06:05:00|320.2|320.05|320.2|320.05|320.25|320.1|320.15|320|123
1721628600000|2024-07-22 06:10:00|320.25|320.1|320.15|320|320.3|320.15|320.15|320|122
1721628900000|2024-07-22 06:15:00|320.2|320.05|320.15|320|320.25|320.1|320.15|319.95|125
1721629200000|2024-07-22 06:20:00|320.2|320.05|320.1|319.95|320.25|320.1|320.1|319.95|127
1721629500000|2024-07-22 06:25:00||319.9||319.95||319.95||319.9|27
1721629800000|2024-07-22 06:30:00|320.15|320|320.1|319.95|320.2|320.05|320.1|319.95|103
1721630100000|2024-07-22 06:35:00|320.05|319.9|320.15|320|320.15|320|320.05|319.9|54
1721630400000|2024-07-22 06:40:00|320.2|320.05|320.35|320.2|320.4|320.2|320.15|320.05|103
1721630700000|2024-07-22 06:45:00|320.4|320.15|320.3|320.15|320.4|320.2|320.25|320.1|54
1721631000000|2024-07-22 06:50:00|320.25|320.1|320.2|320.05|320.25|320.1|320.2|320|77
1721631300000|2024-07-22 06:55:00|320.25|320|320.15|320|320.25|320|320.15|320|63
1721631600000|2024-07-22 07:00:00|320.1|319.95|320.05|319.9|320.25|320.1|320.05|319.85|115
1721631900000|2024-07-22 07:05:00|320|319.85|320.1|319.95|320.15|320|320|319.8|100
1721632200000|2024-07-22 07:10:00|320.15|320|320.15|320|320.25|320.1|320.15|320|101
1721632500000|2024-07-22 07:15:00|320.2|320.05|320.05|319.9|320.2|320.05|320.05|319.85|85
1721632800000|2024-07-22 07:20:00|320.1|319.95|320.1|319.95|320.15|320|320|319.85|91
1721633100000|2024-07-22 07:25:00|320.15|320|320.1|319.95|320.15|320|320.05|319.85|90
1721633400000|2024-07-22 07:30:00|320.05|319.9|320.1|319.95|320.15|319.95|320|319.85|82
1721633700000|2024-07-22 07:35:00|320.05|319.9|320.3|320.15|320.3|320.15|320.05|319.9|99
1721634000000|2024-07-22 07:40:00|320.35|320.2|320.4|320.25|320.5|320.3|320.3|320.2|128
1721634300000|2024-07-22 07:45:00|320.35|320.2|320.15|320|320.4|320.25|320.15|320|120
1721634600000|2024-07-22 07:50:00|320.2|320.05|320.05|319.9|320.2|320.05|320.05|319.9|95
1721634900000|2024-07-22 07:55:00|320.1|319.95|320|319.85|320.15|319.95|320|319.85|124
1721635200000|2024-07-22 08:00:00|320.05|319.8|320.05|319.9|320.1|319.95|320|319.8|109
1721635500000|2024-07-22 08:05:00|320.1|319.95|320.1|319.95|320.25|320.05|320.1|319.95|147
1721635800000|2024-07-22 08:10:00|320.15|320|320.3|320.15|320.3|320.15|320.15|320|150
1721636100000|2024-07-22 08:15:00|320.35|320.2|320.35|320.2|320.4|320.2|320.25|320.1|152
1721636400000|2024-07-22 08:20:00|320.3|320.15|320.4|320.25|320.4|320.25|320.25|320.1|150
1721636700000|2024-07-22 08:25:00|320.35|320.2|320.4|320.25|320.4|320.25|320.35|320.2|176
1721637000000|2024-07-22 08:30:00|320.45|320.3|320.45|320.3|320.5|320.35|320.45|320.3|101
1721637300000|2024-07-22 08:35:00|320.4|320.25|320.6|320.45|320.6|320.45|320.4|320.25|210
1721637600000|2024-07-22 08:40:00|320.65|320.5|320.7|320.55|320.75|320.6|320.65|320.5|343
1721637900000|2024-07-22 08:45:00|320.75|320.6|320.65|320.5|320.75|320.6|320.65|320.5|173
1721638200000|2024-07-22 08:50:00|320.6|320.45|320.5|320.35|320.65|320.5|320.5|320.3|268
1721638500000|2024-07-22 08:55:00|320.45|320.3|320.45|320.3|320.5|320.35|320.4|320.2|492
1721638800000|2024-07-22 09:00:00|320.5|320.35|320.2|320.05|320.55|320.4|320.1|319.95|450
1721639100000|2024-07-22 09:05:00|320.25|320.1|320.4|320.2|320.45|320.25|320.2|320.05|320
1721639400000|2024-07-22 09:10:00|320.35|320.25|320.4|320.25|320.45|320.25|320.35|320.15|132
1721639700000|2024-07-22 09:15:00|320.35|320.2|320.45|320.25|320.45|320.3|320.3|320.15|142
1721640000000|2024-07-22 09:20:00|320.6|320|320.7|320.1|320.7|320.1|320.6|320|1
1721640300000|2024-07-22 09:25:00|||||||||5
1721640600000|2024-07-22 09:30:00|320.8|320.2|320.8|320.2|320.8|320.2|320.7|320.1|0
1721640900000|2024-07-22 09:35:00|320.7|320.1|320.8|320.2|320.8|320.2|320.7|320.1|0
1721641200000|2024-07-22 09:40:00|320.7|320.1|320.7|320.1|320.8|320.2|320.7|320.1|0
1721641500000|2024-07-22 09:45:00|320.8|320.2|320.8|320.2|320.8|320.2|320.7|320.1|0
1721641800000|2024-07-22 09:50:00|320.5|320.25|320.45|320.3|320.55|320.35|320.3|320.1|101
1721642100000|2024-07-22 09:55:00|320.5|320.35|320.55|320.4|320.65|320.45|320.45|320.3|36
1721642400000|2024-07-22 10:00:00|320.6|320.45|320.5|320.35|320.6|320.45|320.5|320.3|25
1721642700000|2024-07-22 10:05:00|320.45|320.3|320.6|320.45|320.6|320.45|320.45|320.3|26
1721643000000|2024-07-22 10:10:00|320.55|320.4|320.6|320.4|320.6|320.45|320.5|320.35|35
1721643300000|2024-07-22 10:15:00|320.55|320.45|320.6|320.45|320.65|320.5|320.55|320.4|29
1721643600000|2024-07-22 10:20:00|320.55|320.4|320.6|320.45|320.65|320.5|320.55|320.4|38
1721643900000|2024-07-22 10:25:00|320.55|320.4|320.7|320.55|320.75|320.55|320.55|320.4|11
1721644200000|2024-07-22 10:30:00|320.75|320.6|320.75|320.6|320.75|320.6|320.65|320.45|17
1721644500000|2024-07-22 10:35:00|320.7|320.55|320.75|320.6|320.8|320.65|320.7|320.55|19
1721644800000|2024-07-22 10:40:00|320.7|320.55|320.8|320.65|320.8|320.65|320.7|320.55|16
1721645100000|2024-07-22 10:45:00|320.75|320.6|320.8|320.65|320.85|320.7|320.75|320.6|27
1721645400000|2024-07-22 10:50:00|320.75|320.6|320.65|320.5|320.8|320.65|320.6|320.45|28
1721645700000|2024-07-22 10:55:00|320.7|320.55|320.7|320.55|320.7|320.55|320.65|320.5|19
1721646000000|2024-07-22 11:00:00|320.75|320.6|320.7|320.55|320.85|320.7|320.7|320.55|32
1721646300000|2024-07-22 11:05:00|320.75|320.5|320.65|320.5|320.75|320.55|320.65|320.5|3
1721646600000|2024-07-22 11:10:00|320.6|320.45|320.55|320.4|320.65|320.5|320.55|320.4|9
1721646900000|2024-07-22 11:15:00|320.6|320.45|320.55|320.4|320.65|320.45|320.55|320.35|12
1721647200000|2024-07-22 11:20:00|320.5|320.35|320.4|320.25|320.5|320.35|320.35|320.2|21
1721647500000|2024-07-22 11:25:00|320.35|320.2|320.3|320.15|320.35|320.25|320.25|320.1|48
1721647800000|2024-07-22 11:30:00|320.25|320.1|320.4|320.25|320.4|320.25|320.25|320.1|21
1721648100000|2024-07-22 11:35:00|320.35|320.2|320.3|320.15|320.4|320.25|320.3|320.15|72
1721648400000|2024-07-22 11:40:00|320.35|320.2|320.35|320.2|320.4|320.2|320.3|320.15|33
1721648700000|2024-07-22 11:45:00|320.3|320.15|320.3|320.15|320.35|320.2|320.3|320.15|86
1721649000000|2024-07-22 11:50:00|320.35|320.2|320.25|320.1|320.35|320.2|320.25|320.1|30
1721649300000|2024-07-22 11:55:00|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|6
1721649600000|2024-07-22 12:00:00|320.4|320.2|320.4|320.25|320.5|320.3|320.4|320.2|43
1721649900000|2024-07-22 12:05:00|320.35|320.2|320.3|320.15|320.4|320.25|320.3|320.15|22
1721650200000|2024-07-22 12:10:00|320.35|320.2|320.35|320.2|320.35|320.2|320.3|320.15|13
1721650500000|2024-07-22 12:15:00|320.3|320.15|320.35|320.2|320.35|320.2|320.3|320.15|34
1721650800000|2024-07-22 12:20:00|320.4|320.25|320.4|320.25|320.4|320.25|320.35|320.2|8
1721651100000|2024-07-22 12:25:00|320.35|320.2|320.55|320.4|320.55|320.4|320.35|320.2|42
1721651400000|2024-07-22 12:30:00|320.6|320.45|320.6|320.45|320.65|320.5|320.6|320.45|13
1721651700000|2024-07-22 12:35:00|320.55|320.4|320.6|320.4|320.6|320.45|320.55|320.35|6
1721652000000|2024-07-22 12:40:00|320.55|320.45|320.5|320.35|320.6|320.45|320.5|320.3|8
1721652300000|2024-07-22 12:45:00|320.55|320.4|320.6|320.45|320.6|320.45|320.55|320.4|21
1721652600000|2024-07-22 12:50:00|320.65|320.5|320.8|320.65|320.85|320.7|320.65|320.5|91
1721652900000|2024-07-22 12:55:00|320.75|320.6|320.65|320.5|320.8|320.65|320.65|320.5|27
1721653200000|2024-07-22 13:00:00|320.6|320.45|320.5|320.35|320.6|320.45|320.45|320.3|86
1721653500000|2024-07-22 13:05:00|320.45|320.3|320.45|320.3|320.5|320.35|320.4|320.2|45
1721653800000|2024-07-22 13:10:00|320.5|320.25|320.45|320.3|320.5|320.35|320.45|320.25|13
1721654100000|2024-07-22 13:15:00|320.5|320.35|320.45|320.3|320.5|320.35|320.45|320.3|22
1721654400000|2024-07-22 13:20:00|320.5|320.25|320.7|320.55|320.7|320.55|320.5|320.25|30
1721654700000|2024-07-22 13:25:00|320.65|320.5|320.7|320.55|320.7|320.55|320.6|320.45|19
1721655000000|2024-07-22 13:30:00|320.65|320.5|320.8|320.65|320.85|320.7|320.5|320.35|112
1721655300000|2024-07-22 13:35:00|320.85|320.7|320.9|320.75|321|320.85|320.85|320.7|188
1721655600000|2024-07-22 13:40:00|320.95|320.7|320.4|320.2|320.95|320.8|320.4|320.2|154
1721655900000|2024-07-22 13:45:00|320.35|320.25|320.25|320.1|320.35|320.25|320.2|320.05|180
1721656200000|2024-07-22 13:50:00|320.3|320.15|320.1|319.95|320.3|320.15|320.1|319.95|92
1721656500000|2024-07-22 13:55:00|320.05|319.9|319.8|319.65|320.05|319.9|319.75|319.6|96
1721656800000|2024-07-22 14:00:00|319.85|319.6|319.7|319.55|319.85|319.7|319.7|319.55|99
1721657100000|2024-07-22 14:05:00|319.75|319.6|319.6|319.4|319.8|319.65|319.6|319.4|40
1721657400000|2024-07-22 14:10:00|319.65|319.45|319.9|319.75|319.95|319.75|319.65|319.4|30
1721657700000|2024-07-22 14:15:00|319.85|319.7|319.9|319.75|319.95|319.8|319.75|319.6|49
1721658000000|2024-07-22 14:20:00|319.95|319.8|320|319.85|320|319.85|319.9|319.7|23
1721658300000|2024-07-22 14:25:00|320.05|319.9|320.1|319.95|320.15|319.95|319.9|319.75|19
1721658600000|2024-07-22 14:30:00|320.05|319.9|320.3|320.1|320.3|320.1|319.95|319.75|27
1721658900000|2024-07-22 14:35:00|320.25|320.15|320.45|320.3|320.5|320.35|320.2|320.05|40
1721659200000|2024-07-22 14:40:00|320.5|320.35|320.35|320.2|320.5|320.35|320.3|320.15|22
1721659500000|2024-07-22 14:45:00|320.3|320.15|320.3|320.15|320.35|320.2|320.2|320.05|11
1721659800000|2024-07-22 14:50:00|320.25|320.1|320.3|320.15|320.35|320.15|320.15|320|66
1721660100000|2024-07-22 14:55:00|320.35|320.2|320.5|320.35|320.55|320.4|320.3|320.2|22
1721660400000|2024-07-22 15:00:00|320.55|320.3|320.65|320.5|320.65|320.5|320.5|320.3|47
1721660700000|2024-07-22 15:05:00|320.6|320.45|320.35|320.2|320.7|320.5|320.35|320.2|48
1721661000000|2024-07-22 15:10:00|320.3|320.15|320.55|320.4|320.65|320.5|320.3|320.1|35
1721661300000|2024-07-22 15:15:00|320.6|320.45|320.2|320.05|320.65|320.45|320.2|320.05|64
1721661600000|2024-07-22 15:20:00|320.25|320|319.9|319.7|320.25|320.1|319.8|319.65|110
1721661900000|2024-07-22 15:25:00|319.85|319.65|319.45|319.3|319.9|319.75|319.45|319.3|70
1721662200000|2024-07-22 15:30:00|319.4|319.25|319.5|319.35|319.55|319.4|319.4|319.25|39
1721662500000|2024-07-22 15:35:00|319.55|319.4|319.65|319.5|319.65|319.5|319.5|319.35|12
1721662800000|2024-07-22 15:40:00|319.6|319.45|319.65|319.5|319.7|319.5|319.5|319.35|8
1721663100000|2024-07-22 15:45:00|319.6|319.45|319.7|319.55|319.85|319.7|319.6|319.45|15
1721663400000|2024-07-22 15:50:00|319.75|319.5|319.85|319.65|319.85|319.7|319.65|319.45|5
1721663700000|2024-07-22 15:55:00|319.8|319.6|319.7|319.5|319.8|319.65|319.7|319.5|8
1721664000000|2024-07-22 16:00:00|319.65|319.45|319.6|319.45|319.8|319.6|319.6|319.45|1
1721664300000|2024-07-22 16:05:00|319.65|319.4|319.8|319.6|319.9|319.7|319.6|319.4|13
1721664600000|2024-07-22 16:10:00|319.85|319.65|319.8|319.65|319.85|319.65|319.7|319.55|2
1721664900000|2024-07-22 16:15:00|319.85|319.7|319.95|319.8|320|319.8|319.85|319.7|4
1721665200000|2024-07-22 16:20:00|320|319.75|319.85|319.7|320|319.75|319.85|319.7|18
1721665500000|2024-07-22 16:25:00|319.9|319.65|319.6|319.45|319.9|319.65|319.55|319.4|21
1721665800000|2024-07-22 16:30:00|319.65|319.5|319.55|319.35|319.7|319.5|319.5|319.25|24
1721666100000|2024-07-22 16:35:00|319.6|319.4|319.65|319.45|319.7|319.5|319.45|319.25|97
1721666400000|2024-07-22 16:40:00|319.6|319.5|319.7|319.5|319.7|319.55|319.6|319.45|37
1721666700000|2024-07-22 16:45:00|319.65|319.45|319.75|319.55|319.75|319.6|319.6|319.45|12
1721667000000|2024-07-22 16:50:00|319.7|319.6|319.85|319.7|319.9|319.7|319.7|319.55|0
1721667300000|2024-07-22 16:55:00|319.9|319.75|319.85|319.7|319.95|319.75|319.8|319.65|21
1721667600000|2024-07-22 17:00:00|319.9|319.75|320.05|319.85|320.05|319.85|319.9|319.7|4
1721667900000|2024-07-22 17:05:00|320|319.9|320.1|319.95|320.1|319.95|320|319.85|1
1721668200000|2024-07-22 17:10:00|320.05|319.9|320.1|319.95|320.15|319.95|319.95|319.75|16
1721668500000|2024-07-22 17:15:00|320.15|320|320.1|319.95|320.2|320|320.1|319.95|4
1721668800000|2024-07-22 17:20:00|320.05|319.9|320.1|319.95|320.15|319.95|320|319.8|1
1721669100000|2024-07-22 17:25:00|320.15|320|320|319.85|320.2|320.05|320|319.85|12
1721669400000|2024-07-22 17:30:00|320.05|319.9|320.25|320.1|320.3|320.1|320|319.8|41
1721669700000|2024-07-22 17:35:00|320.2|320.05|320.2|320|320.2|320.05|320|319.85|17
1721670000000|2024-07-22 17:40:00|320.15|319.95|320.15|319.95|320.2|320|320.15|319.95|3
1721670300000|2024-07-22 17:45:00|320.1|320|320.25|320.1|320.35|320.15|320.1|320|7
1721670600000|2024-07-22 17:50:00|320.2|320.05|320.2|320|320.25|320.05|320.15|320|11
1721670900000|2024-07-22 17:55:00|320.15|320.05|320.25|320.05|320.25|320.05|320.15|320|1
1721671200000|2024-07-22 18:00:00|320.2|320.1|320.2|320|320.25|320.1|320.15|320|1
1721671500000|2024-07-22 18:05:00|320.15|320.05|320.25|320.05|320.3|320.1|320.05|319.9|4
1721671800000|2024-07-22 18:10:00|320.2|320|320.1|319.95|320.25|320|320.05|319.9|3
1721672100000|2024-07-22 18:15:00|320.15|320|320.2|320|320.2|320|320.1|319.9|0
1721672400000|2024-07-22 18:20:00|320.15|319.95|320.2|320.05|320.25|320.05|320.15|319.95|1
1721672700000|2024-07-22 18:25:00|320.25|320|320.1|319.95|320.25|320|320.1|319.95|0
1721673000000|2024-07-22 18:30:00|320.15|319.9|320.25|320.05|320.25|320.05|320.1|319.9|4
1721673300000|2024-07-22 18:35:00|320.2|320|320.25|320.05|320.25|320.05|320.15|320|0
1721673600000|2024-07-22 18:40:00|320.2|320.1|320.3|320.1|320.3|320.1|320.15|320|5
1721673900000|2024-07-22 18:45:00|320.35|320.15|320.3|320.1|320.4|320.2|320.3|320.1|7
1721674200000|2024-07-22 18:50:00|320.25|320.15|320.4|320.2|320.4|320.2|320.25|320.15|0
1721674500000|2024-07-22 18:55:00|320.35|320.25|320.2|320|320.4|320.25|320.2|320|2
1721674800000|2024-07-22 19:00:00|320.15|319.95|320.1|319.9|320.15|319.95|319.95|319.75|6
1721675100000|2024-07-22 19:05:00|320.05|319.85|320.05|319.85|320.1|319.9|320|319.8|2
1721675400000|2024-07-22 19:10:00|320.1|319.9|320.1|319.9|320.1|319.95|320.05|319.85|0
1721675700000|2024-07-22 19:15:00|320.05|319.95|320.05|319.85|320.15|319.95|320|319.8|1
1721676000000|2024-07-22 19:20:00|320|319.9|320.15|319.95|320.15|320|320|319.9|1
1721676300000|2024-07-22 19:25:00|320.1|320|320.05|319.9|320.15|320|320.05|319.85|4
1721676600000|2024-07-22 19:30:00|320.1|319.85|320.1|319.9|320.2|320|320.05|319.85|1
1721676900000|2024-07-22 19:35:00|320.15|319.95|320.2|320.05|320.25|320.05|320.15|319.9|1
1721677200000|2024-07-22 19:40:00|320.15|320|320.15|320|320.15|320|320.15|319.95|1
1721677500000|2024-07-22 19:45:00|320.2|319.95|320.1|319.95|320.25|320.1|320.1|319.9|2
1721677800000|2024-07-22 19:50:00|320.15|319.9|320.05|319.9|320.25|320.05|320.05|319.9|6
1721678100000|2024-07-22 19:55:00|320.1|319.95|320.05|319.9|320.15|319.95|320|319.85|24
1721678400000|2024-07-22 20:00:00|320.1|319.85|320.15|319.95|320.15|319.95|320.05|319.85|1
1721678700000|2024-07-22 20:05:00|320.1|319.9|320.15|320|320.15|320|320.1|319.9|5
1721679000000|2024-07-22 20:10:00|320.1|319.95|320.1|319.95|320.1|319.95|320.1|319.95|3
1721679900000|2024-07-22 20:25:00|320.15|320|320.15|320|320.15|320|320.15|319.95|1
1721680200000|2024-07-22 20:30:00|320.1|319.95|320.15|319.95|320.15|320|320.1|319.95|0
1721680500000|2024-07-22 20:35:00||320||319.95||320||319.95|0
1721680800000|2024-07-22 20:40:00|320.1|320|320.15|319.95|320.2|320|320.1|319.95|0
1721681400000|2024-07-22 20:50:00|320.05|319.7|320.05|319.65|320.1|319.75|320.05|319.65|5
1721681700000|2024-07-22 20:55:00|320|319.6|320|319.55|320.05|319.65|320|319.5|16
1721682000000|2024-07-22 21:00:00|320.05|319.5|320.4|319.5|320.5|319.5|320.05|319.5|0
1721682600000|2024-07-22 21:10:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|0
1721682900000|2024-07-22 21:15:00|320.2|319.6|320.2|319.6|320.2|319.6|320.1|319.5|0
1721683500000|2024-07-22 21:25:00|320.1|319.5|320.2|319.6|320.2|319.6|320.1|319.5|0
1721683800000|2024-07-22 21:30:00|320.1|319.5|320.1|319.5|320.2|319.6|320.1|319.5|0
1721685300000|2024-07-22 21:55:00|320.2|319.6|320.1|319.5|320.2|319.6|320.1|319.5|0
1721685600000|2024-07-22 22:00:00|320.2|319.6|320.3|319.7|320.3|319.7|320.2|319.6|0
1721686200000|2024-07-22 22:10:00|320.4|319.8|320.3|319.7|320.4|319.8|320.3|319.7|0
1721686500000|2024-07-22 22:15:00|320.4|319.8|320.4|319.8|320.4|319.8|320.3|319.7|0
1721688300000|2024-07-22 22:45:00|320.3|319.7|320.3|319.7|320.4|319.8|320.3|319.7|0
1721688600000|2024-07-22 22:50:00|320.4|319.8|320.3|319.7|320.4|319.8|320.3|319.7|0
1721689800000|2024-07-22 23:10:00|320.2|319.6|320.2|319.6|320.3|319.7|320.2|319.6|0
1721690100000|2024-07-22 23:15:00|320.3|319.7|320.3|319.7|320.3|319.7|320.2|319.6|0
1721691000000|2024-07-22 23:30:00|320.2|319.6|320.2|319.6|320.3|319.7|320.2|319.6|0
1721691600000|2024-07-22 23:40:00|320.1|319.5|320.1|319.5|320.2|319.6|320.1|319.5|0
1721691900000|2024-07-22 23:45:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|0
1721692200000|2024-07-22 23:50:00|320.1|319.5|320.2|319.6|320.2|319.6|320.1|319.5|0
1721692500000|2024-07-22 23:55:00|320.1|319.5|320.1|319.5|320.2|319.6|320.1|319.5|0
1721692800000|2024-07-23 00:00:00|320.2|319.6|320.2|319.6|320.2|319.6|320.1|319.5|0
1721693100000|2024-07-23 00:05:00|320.1|319.5|320.2|319.6|320.2|319.6|320.1|319.5|0
1721693400000|2024-07-23 00:10:00|320.1|319.5|320.1|319.5|320.1|319.5|320.1|319.5|0
1721693700000|2024-07-23 00:15:00|320.2|319.6|320.2|319.6|320.2|319.6|320.1|319.5|0
1721694000000|2024-07-23 00:20:00|320.1|319.5|320.1|319.5|320.2|319.6|320.1|319.5|0
1721694600000|2024-07-23 00:30:00|320.15|319.7|320.35|320.2|320.75|320.6|320.15|319.7|600
1721694900000|2024-07-23 00:35:00|320.4|320.25|320.2|320.05|320.45|320.3|320.2|320.05|111
1721695200000|2024-07-23 00:40:00|320.25|320.1|319.8|319.65|320.25|320.1|319.7|319.55|116
1721695500000|2024-07-23 00:45:00|319.75|319.6|319.7|319.55|319.75|319.65|319.65|319.45|125
1721695800000|2024-07-23 00:50:00|319.65|319.5|319.8|319.65|320|319.85|319.65|319.5|134
1721696100000|2024-07-23 00:55:00|319.9|319.7|319.75|319.6|319.95|319.8|319.6|319.4|290
1721696400000|2024-07-23 01:00:00|319.65|319.55|320.3|320.15|320.4|320.2|319.65|319.5|664
1721696700000|2024-07-23 01:05:00|320.35|320.2|320.5|320.35|320.55|320.4|320.2|320.05|372
1721697000000|2024-07-23 01:10:00|320.55|320.4|320.4|320.2|320.6|320.4|320.3|320.15|301
1721697300000|2024-07-23 01:15:00|320.35|320.25|320.45|320.25|320.45|320.3|320.15|320|241
1721697600000|2024-07-23 01:20:00|320.4|320.2|320.38|320.23|320.55|320.4|320.33|320.18|211
1721697900000|2024-07-23 01:25:00|320.43|320.28|320.53|320.38|320.58|320.43|320.43|320.28|111
1721698200000|2024-07-23 01:30:00|320.58|320.43|320.53|320.33|320.58|320.43|320.23|320.08|184
1721698500000|2024-07-23 01:35:00|320.48|320.38|320.43|320.28|320.48|320.38|320.28|320.13|108
1721698800000|2024-07-23 01:40:00|320.38|320.23|320.13|319.98|320.38|320.23|319.98|319.83|128
1721699100000|2024-07-23 01:45:00|320.18|320.03|320.13|319.98|320.38|320.23|320.13|319.93|114
1721699400000|2024-07-23 01:50:00|320.18|320.03|320.08|319.93|320.23|320.03|320.03|319.88|95
1721699700000|2024-07-23 01:55:00|320.13|319.98|320.38|320.23|320.43|320.23|320.03|319.88|95
1721700000000|2024-07-23 02:00:00|320.43|320.28|320.33|320.18|320.43|320.28|320.23|320.03|139
1721700300000|2024-07-23 02:05:00|320.38|320.23|320.23|320.08|320.43|320.28|320.18|320.03|117
1721700600000|2024-07-23 02:10:00|320.28|320.13|320.08|319.93|320.28|320.13|320.08|319.93|80
1721700900000|2024-07-23 02:15:00|320.13|319.98|320.08|319.93|320.13|319.98|319.98|319.83|142
1721701200000|2024-07-23 02:20:00|320.13|319.98|320.28|320.13|320.28|320.13|320.13|319.98|120
1721701500000|2024-07-23 02:25:00|320.33|320.18|320.43|320.28|320.43|320.28|320.23|320.03|77
1721701800000|2024-07-23 02:30:00|320.38|320.23|320.48|320.33|320.53|320.38|320.33|320.18|113
1721702100000|2024-07-23 02:35:00|320.43|320.28|320.53|320.38|320.53|320.38|320.43|320.28|75
1721702400000|2024-07-23 02:40:00|320.48|320.28|320.43|320.28|320.58|320.43|320.43|320.28|100
1721702700000|2024-07-23 02:45:00|320.38|320.18|320.43|320.23|320.43|320.28|320.33|320.18|98
1721703000000|2024-07-23 02:50:00|320.38|320.18|320.33|320.13|320.38|320.23|320.28|320.13|55
1721703300000|2024-07-23 02:55:00|320.28|320.18|320.18|320.03|320.38|320.23|320.18|319.98|63
1721703600000|2024-07-23 03:00:00|320.23|320.08|320.18|320.03|320.38|320.23|320.13|319.98|94
1721703900000|2024-07-23 03:05:00|320.23|320.08|320.33|320.18|320.33|320.18|320.23|320.03|93
1721704200000|2024-07-23 03:10:00|320.28|320.13|320.28|320.13|320.28|320.13|320.13|319.98|111
1721704500000|2024-07-23 03:15:00|320.23|320.08|320.13|319.98|320.28|320.08|319.98|319.83|236
1721704800000|2024-07-23 03:20:00|320.18|320.03|319.83|319.68|320.18|320.03|319.83|319.68|137
1721705100000|2024-07-23 03:25:00|319.88|319.63|320.18|320.03|320.18|320.03|319.78|319.63|150
1721705400000|2024-07-23 03:30:00|320.23|320.08|320.23|320.08|320.28|320.13|320.23|320.08|83
1721705700000|2024-07-23 03:35:00|320.28|320.13|320.28|320.13|320.33|320.18|320.23|320.08|123
1721706000000|2024-07-23 03:40:00|320.23|320.08|320.23|320.08|320.28|320.13|320.18|320.03|95
1721706300000|2024-07-23 03:45:00|320.18|320.03|320.08|319.93|320.23|320.03|320.08|319.93|70
1721706600000|2024-07-23 03:50:00|320.03|319.88|320.13|319.98|320.13|319.98|320.03|319.88|80
1721706900000|2024-07-23 03:55:00|320.18|319.93|320.13|319.98|320.18|319.98|320.08|319.93|63
1721707200000|2024-07-23 04:00:00|320.18|320.03|320.23|320.08|320.23|320.08|320.13|320.03|46
1721707500000|2024-07-23 04:05:00|320.18|320.03|319.98|319.83|320.18|320.08|319.98|319.83|109
1721707800000|2024-07-23 04:10:00|320.03|319.88|320.08|319.93|320.13|319.98|320.03|319.88|75
1721708100000|2024-07-23 04:15:00|320.03|319.88|320.13|319.98|320.13|319.98|319.93|319.78|118
1721708400000|2024-07-23 04:20:00|320.08|319.93|320.03|319.88|320.13|319.98|320.03|319.88|74
1721708700000|2024-07-23 04:25:00|319.98|319.83|320.13|319.98|320.23|320.03|319.93|319.78|110
1721709000000|2024-07-23 04:30:00|320.08|319.93|319.93|319.78|320.13|319.98|319.88|319.73|47
1721709300000|2024-07-23 04:35:00|319.88|319.73|319.83|319.63|319.93|319.78|319.78|319.63|70
1721709600000|2024-07-23 04:40:00|319.78|319.68|319.73|319.58|319.83|319.68|319.63|319.48|62
1721709900000|2024-07-23 04:45:00|319.68|319.53|319.63|319.48|319.73|319.58|319.63|319.48|70
1721710200000|2024-07-23 04:50:00|319.68|319.53|319.73|319.58|319.73|319.58|319.63|319.48|77
1721710500000|2024-07-23 04:55:00|319.68|319.53|319.73|319.58|319.78|319.63|319.68|319.48|83
1721710800000|2024-07-23 05:00:00|319.78|319.53|320.03|319.88|320.08|319.88|319.73|319.53|181
1721711100000|2024-07-23 05:05:00|320.08|319.83|320.08|319.93|320.18|319.98|319.93|319.78|156
1721711400000|2024-07-23 05:10:00|320.13|319.98|320.13|319.93|320.13|319.98|320.03|319.88|81
1721711700000|2024-07-23 05:15:00|320.08|319.98|320.13|319.98|320.13|319.98|320.03|319.83|104
1721712000000|2024-07-23 05:20:00|320.18|320.03|320.13|319.98|320.23|320.03|320.13|319.93|121
1721712300000|2024-07-23 05:25:00|320.18|320.03|320.08|319.93|320.23|320.08|320.08|319.93|61
1721712600000|2024-07-23 05:30:00|320.13|319.98|320.08|319.93|320.18|320.03|320.03|319.88|72
1721712900000|2024-07-23 05:35:00|320.13|319.98|320.23|320.08|320.28|320.13|320.13|319.98|87
1721713200000|2024-07-23 05:40:00|320.28|320.13|320.28|320.13|320.33|320.18|320.23|320.03|77
1721713500000|2024-07-23 05:45:00|320.33|320.18|320.03|319.88|320.33|320.18|320.03|319.88|47
1721713800000|2024-07-23 05:50:00|320.08|319.93|320.18|320.03|320.23|320.08|320.03|319.88|84
1721714100000|2024-07-23 05:55:00|320.13|319.98|320.18|320.03|320.33|320.18|320.13|319.98|147
1721714400000|2024-07-23 06:00:00|320.23|320.08|320.28|320.13|320.33|320.18|320.18|320.08|79
1721714700000|2024-07-23 06:05:00|320.23|320.08|320.13|319.98|320.28|320.13|320.08|319.93|137
1721715000000|2024-07-23 06:10:00|320.08|319.93|319.98|319.83|320.08|319.93|319.88|319.73|102
1721715300000|2024-07-23 06:15:00|319.93|319.78|320.08|319.88|320.08|319.88|319.88|319.73|101
1721715600000|2024-07-23 06:20:00|320.03|319.93|320.03|319.88|320.13|319.98|320.03|319.88|92
1721715900000|2024-07-23 06:25:00|320.08|319.93|320.13|319.98|320.13|319.98|320.03|319.88|43
1721716200000|2024-07-23 06:30:00|320.18|320.03|319.98|319.83|320.18|320.03|319.98|319.78|2461
1721716500000|2024-07-23 06:35:00|319.93|319.78|319.93|319.78|320.03|319.88|319.88|319.73|132
1721716800000|2024-07-23 06:40:00|319.88|319.73|319.93|319.78|319.98|319.83|319.83|319.68|109
1721717100000|2024-07-23 06:45:00|319.98|319.83|319.88|319.73|320.03|319.88|319.88|319.73|706
1721717400000|2024-07-23 06:50:00|319.93|319.78|319.88|319.73|319.98|319.78|319.88|319.68|189
1721717700000|2024-07-23 06:55:00|319.93|319.78|320.08|319.93|320.08|319.93|319.88|319.78|92
1721718000000|2024-07-23 07:00:00|320.03|319.88|319.88|319.73|320.08|319.93|319.88|319.73|119
1721718300000|2024-07-23 07:05:00|319.93|319.78|319.98|319.83|320.03|319.88|319.88|319.73|169
1721718600000|2024-07-23 07:10:00|320.03|319.88|319.93|319.78|320.03|319.88|319.93|319.78|108
1721718900000|2024-07-23 07:15:00|319.88|319.73|319.83|319.68|319.93|319.78|319.83|319.68|158
1721719200000|2024-07-23 07:20:00|319.88|319.63|319.63|319.48|319.88|319.68|319.63|319.48|186
1721719500000|2024-07-23 07:25:00|319.68|319.53|319.38|319.23|319.68|319.53|319.38|319.23|233
1721719800000|2024-07-23 07:30:00|319.43|319.28|319.58|319.43|319.58|319.43|319.38|319.28|316
1721720100000|2024-07-23 07:35:00|319.53|319.38|319.68|319.53|319.68|319.53|319.53|319.38|112
1721720400000|2024-07-23 07:40:00|319.73|319.58|319.78|319.63|319.83|319.68|319.63|319.48|176
1721720700000|2024-07-23 07:45:00|319.83|319.68|319.78|319.63|319.88|319.73|319.78|319.58|118
1721721000000|2024-07-23 07:50:00|319.73|319.58|319.63|319.48|319.73|319.58|319.63|319.48|80
1721721300000|2024-07-23 07:55:00|319.58|319.43|319.63|319.48|319.68|319.53|319.53|319.38|227
1721721600000|2024-07-23 08:00:00|319.68|319.53|319.68|319.53|319.73|319.58|319.63|319.48|152
1721721900000|2024-07-23 08:05:00|319.63|319.48|319.78|319.63|319.78|319.63|319.58|319.43|157
1721722200000|2024-07-23 08:10:00|319.83|319.68|320.03|319.88|320.03|319.88|319.83|319.68|159
1721722500000|2024-07-23 08:15:00|319.98|319.83|319.93|319.78|320.13|319.93|319.93|319.78|116
1721722800000|2024-07-23 08:20:00|319.98|319.83|319.88|319.73|320.03|319.83|319.83|319.68|138
1721723100000|2024-07-23 08:25:00|319.93|319.78|319.83|319.68|319.98|319.78|319.68|319.48|305
1721723400000|2024-07-23 08:30:00|319.88|319.73|319.83|319.68|319.93|319.78|319.83|319.68|113
1721723700000|2024-07-23 08:35:00|319.78|319.63|319.78|319.63|319.83|319.68|319.78|319.63|112
1721724000000|2024-07-23 08:40:00|319.73|319.58|319.88|319.73|319.88|319.73|319.73|319.58|151
1721724300000|2024-07-23 08:45:00|319.93|319.78|319.88|319.73|319.93|319.78|319.83|319.68|169
1721724600000|2024-07-23 08:50:00|319.83|319.68|319.78|319.63|319.83|319.73|319.78|319.63|310
1721724900000|2024-07-23 08:55:00|319.83|319.68|319.88|319.73|319.88|319.73|319.83|319.68|265
1721725200000|2024-07-23 09:00:00|319.93|319.78|320.03|319.83|320.18|320.03|319.88|319.73|488
1721725500000|2024-07-23 09:05:00|320.08|319.88|320.48|320.33|320.48|320.33|320.03|319.88|371
1721725800000|2024-07-23 09:10:00|320.43|320.28|320.58|320.43|320.58|320.43|320.43|320.28|130
1721726100000|2024-07-23 09:15:00|320.63|320.48|320.83|320.68|320.83|320.68|320.58|320.43|276
1721726400000|2024-07-23 09:20:00|321.03|320.43|321.13|320.53|321.13|320.53|321.03|320.43|1
1721726700000|2024-07-23 09:25:00|321.33|320.73|321.23|320.63|321.33|320.73|321.23|320.63|7
1721727000000|2024-07-23 09:30:00|321.33|320.73|321.33|320.73|321.33|320.73|321.23|320.63|0
1721727300000|2024-07-23 09:35:00|321.23|320.63|321.23|320.63|321.33|320.73|321.23|320.63|0
1721727600000|2024-07-23 09:40:00|321.33|320.73|321.23|320.63|321.33|320.73|321.23|320.63|0
1721727900000|2024-07-23 09:45:00|321.33|320.73|321.33|320.73|321.33|320.73|321.23|320.63|0
1721728200000|2024-07-23 09:50:00|320.48|320.13|320.78|320.58|320.83|320.63|320.48|320.13|32
1721728500000|2024-07-23 09:55:00|320.73|320.63|320.73|320.58|320.73|320.63|320.73|320.53|4
1721728800000|2024-07-23 10:00:00|320.68|320.53|320.83|320.63|320.83|320.68|320.68|320.53|27
1721729100000|2024-07-23 10:05:00|320.78|320.58|320.63|320.48|320.83|320.58|320.63|320.48|15
1721729400000|2024-07-23 10:10:00|320.58|320.43|320.58|320.43|320.58|320.43|320.48|320.33|12
1721729700000|2024-07-23 10:15:00|320.63|320.48|320.68|320.53|320.73|320.58|320.63|320.48|10
1721730000000|2024-07-23 10:20:00|320.73|320.58|320.73|320.58|320.78|320.58|320.73|320.58|8
1721730300000|2024-07-23 10:25:00|320.78|320.63|320.88|320.73|320.88|320.73|320.73|320.63|23
1721730600000|2024-07-23 10:30:00|320.93|320.78|320.88|320.73|320.98|320.78|320.83|320.68|22
1721730900000|2024-07-23 10:35:00|320.93|320.78|320.93|320.78|320.93|320.78|320.88|320.78|1
1721731200000|2024-07-23 10:40:00|320.98|320.83|320.88|320.73|321.03|320.88|320.88|320.73|41
1721731500000|2024-07-23 10:45:00|320.93|320.78|320.78|320.63|320.93|320.78|320.78|320.63|29
1721731800000|2024-07-23 10:50:00|320.83|320.58|320.68|320.53|320.83|320.63|320.68|320.53|20
1721732100000|2024-07-23 10:55:00|320.73|320.58|320.58|320.43|320.78|320.63|320.58|320.43|26
1721732400000|2024-07-23 11:00:00|320.63|320.48|320.78|320.63|320.78|320.63|320.63|320.43|17
1721732700000|2024-07-23 11:05:00|320.73|320.58|320.98|320.83|320.98|320.83|320.73|320.58|24
1721733000000|2024-07-23 11:10:00|321.03|320.88|320.78|320.63|321.03|320.88|320.78|320.63|78
1721733300000|2024-07-23 11:15:00|320.83|320.68|320.83|320.68|320.93|320.73|320.83|320.68|40
1721733600000|2024-07-23 11:20:00|320.88|320.73|320.83|320.68|320.93|320.73|320.83|320.68|23
1721733900000|2024-07-23 11:25:00|320.88|320.63|320.83|320.68|320.88|320.73|320.83|320.63|6
1721734200000|2024-07-23 11:30:00|320.88|320.73|320.78|320.63|320.88|320.73|320.78|320.63|14
1721734500000|2024-07-23 11:35:00|320.83|320.68|320.73|320.58|320.88|320.68|320.68|320.53|15
1721734800000|2024-07-23 11:40:00|320.78|320.63|320.73|320.58|320.83|320.68|320.73|320.58|31
1721735100000|2024-07-23 11:45:00|320.78|320.63|320.78|320.63|320.83|320.68|320.73|320.63|13
1721735400000|2024-07-23 11:50:00|320.73|320.58|320.73|320.58|320.78|320.63|320.73|320.58|18
1721735700000|2024-07-23 11:55:00|320.78|320.63|320.63|320.48|320.78|320.63|320.63|320.48|33
1721736000000|2024-07-23 12:00:00|320.68|320.43|320.58|320.43|320.68|320.53|320.58|320.38|39
1721736300000|2024-07-23 12:05:00|320.63|320.38|320.58|320.43|320.63|320.48|320.58|320.38|26
1721736600000|2024-07-23 12:10:00|320.53|320.38|320.53|320.33|320.63|320.48|320.48|320.33|41
1721736900000|2024-07-23 12:15:00|320.58|320.38|320.53|320.38|320.58|320.43|320.48|320.33|24
1721737200000|2024-07-23 12:20:00|320.58|320.43|320.48|320.33|320.58|320.43|320.38|320.23|32
1721737500000|2024-07-23 12:25:00|320.43|320.28|320.48|320.33|320.53|320.38|320.43|320.28|26
1721737800000|2024-07-23 12:30:00|320.43|320.28|320.48|320.33|320.48|320.33|320.38|320.23|53
1721738100000|2024-07-23 12:35:00|320.53|320.38|320.48|320.33|320.53|320.38|320.43|320.23|38
1721738400000|2024-07-23 12:40:00|320.43|320.28|320.58|320.38|320.63|320.48|320.43|320.23|47
1721738700000|2024-07-23 12:45:00|320.53|320.43|320.48|320.28|320.58|320.43|320.48|320.28|31
1721739000000|2024-07-23 12:50:00|320.43|320.33|320.48|320.33|320.53|320.33|320.43|320.28|24
1721739300000|2024-07-23 12:55:00|320.43|320.28|320.38|320.23|320.48|320.33|320.38|320.23|24
1721739600000|2024-07-23 13:00:00|320.33|320.18|320.18|320.03|320.38|320.23|320.18|320.03|53
1721739900000|2024-07-23 13:05:00|320.23|320.08|320.13|319.98|320.28|320.13|320.13|319.98|32
1721740200000|2024-07-23 13:10:00|320.08|319.93|319.98|319.83|320.13|319.98|319.93|319.78|64
1721740500000|2024-07-23 13:15:00|320.03|319.78|320.03|319.88|320.08|319.93|319.93|319.78|28
1721740800000|2024-07-23 13:20:00|319.98|319.83|319.98|319.83|320.08|319.93|319.98|319.78|58
1721741100000|2024-07-23 13:25:00|320.03|319.88|319.93|319.78|320.03|319.88|319.93|319.78|23
1721741400000|2024-07-23 13:30:00|319.88|319.73|319.83|319.63|320.03|319.88|319.63|319.48|107
1721741700000|2024-07-23 13:35:00|319.78|319.58|319.78|319.63|319.78|319.63|319.43|319.28|215
1721742000000|2024-07-23 13:40:00|319.83|319.68|320.03|319.88|320.03|319.88|319.78|319.63|137
1721742300000|2024-07-23 13:45:00|319.98|319.83|320.23|320.08|320.33|320.13|319.93|319.78|64
1721742600000|2024-07-23 13:50:00|320.28|320.03|319.98|319.78|320.28|320.03|319.88|319.73|105
1721742900000|2024-07-23 13:55:00|319.93|319.83|320.23|320.08|320.28|320.08|319.93|319.78|64
1721743200000|2024-07-23 14:00:00|320.28|320.13|320.23|320.03|320.38|320.18|320.18|319.98|68
1721743500000|2024-07-23 14:05:00|320.18|320.08|320.28|320.08|320.33|320.13|320.08|319.93|49
1721743800000|2024-07-23 14:10:00|320.23|320.03|320.03|319.88|320.28|320.08|319.98|319.83|35
1721744100000|2024-07-23 14:15:00|320.08|319.93|320.08|319.88|320.13|319.98|319.88|319.68|66
1721744400000|2024-07-23 14:20:00|320.03|319.93|319.88|319.68|320.23|320.08|319.83|319.68|45
1721744700000|2024-07-23 14:25:00|319.83|319.73|319.93|319.73|320.03|319.83|319.83|319.63|41
1721745000000|2024-07-23 14:30:00|319.88|319.78|320.08|319.93|320.13|319.98|319.88|319.73|19
1721745300000|2024-07-23 14:35:00|320.03|319.88|320.08|319.88|320.18|320.03|319.98|319.83|19
1721745600000|2024-07-23 14:40:00|320.03|319.93|319.98|319.78|320.08|319.93|319.93|319.78|75
1721745900000|2024-07-23 14:45:00|319.93|319.83|319.83|319.68|319.98|319.83|319.78|319.58|94
1721746200000|2024-07-23 14:50:00|319.88|319.73|319.53|319.38|319.88|319.73|319.48|319.33|39
1721746500000|2024-07-23 14:55:00|319.58|319.43|319.58|319.43|319.68|319.48|319.53|319.33|47
1721746800000|2024-07-23 15:00:00|319.63|319.38|319.68|319.48|319.68|319.53|319.63|319.38|36
1721747100000|2024-07-23 15:05:00|319.63|319.53|319.88|319.68|319.88|319.68|319.63|319.48|18
1721747400000|2024-07-23 15:10:00|319.83|319.73|320.08|319.88|320.08|319.88|319.78|319.63|25
1721747700000|2024-07-23 15:15:00|320.13|319.93|320.38|320.23|320.43|320.23|320.03|319.88|63
1721748000000|2024-07-23 15:20:00|320.43|320.28|320.53|320.33|320.58|320.43|320.38|320.23|113
1721748300000|2024-07-23 15:25:00|320.48|320.28|320.43|320.28|320.58|320.38|320.38|320.23|82
1721748600000|2024-07-23 15:30:00|320.38|320.23|320.28|320.13|320.38|320.23|320.13|319.93|45
1721748900000|2024-07-23 15:35:00|320.33|320.18|320.43|320.23|320.43|320.23|320.23|320.08|21
1721749200000|2024-07-23 15:40:00|320.38|320.18|320.28|320.13|320.38|320.23|320.28|320.13|21
1721749500000|2024-07-23 15:45:00|320.33|320.18|320.23|320.08|320.38|320.18|320.13|319.98|15
1721749800000|2024-07-23 15:50:00|320.18|320.03|320.28|320.08|320.33|320.13|320.13|319.98|14
1721750100000|2024-07-23 15:55:00|320.23|320.13|320.33|320.13|320.33|320.18|320.18|320.03|28
1721750400000|2024-07-23 16:00:00|320.28|320.18|320.43|320.23|320.43|320.28|320.28|320.13|10
1721750700000|2024-07-23 16:05:00|320.38|320.18|320.43|320.23|320.48|320.33|320.33|320.13|24
1721751000000|2024-07-23 16:10:00|320.48|320.28|320.68|320.48|320.68|320.48|320.43|320.23|5
1721751300000|2024-07-23 16:15:00|320.63|320.43|320.48|320.28|320.68|320.48|320.48|320.28|11
1721751600000|2024-07-23 16:20:00|320.43|320.33|320.28|320.13|320.58|320.38|320.23|320.08|17
1721751900000|2024-07-23 16:25:00|320.23|320.08|320.33|320.13|320.38|320.23|320.13|319.98|4
1721752200000|2024-07-23 16:30:00|320.28|320.08|320.13|319.98|320.28|320.08|320.03|319.88|73
1721752500000|2024-07-23 16:35:00|320.18|320.03|320.18|319.98|320.28|320.08|320.13|319.93|5
1721752800000|2024-07-23 16:40:00|320.23|320.03|320.23|320.08|320.23|320.08|320.13|319.93|5
1721753100000|2024-07-23 16:45:00|320.28|320.13|320.38|320.18|320.38|320.23|320.23|320.08|5
1721753400000|2024-07-23 16:50:00|320.33|320.23|320.33|320.18|320.43|320.23|320.28|320.08|8
1721753700000|2024-07-23 16:55:00|320.28|320.13|320.28|320.08|320.38|320.18|320.18|320.03|9
1721754000000|2024-07-23 17:00:00|320.33|320.13|320.33|320.13|320.33|320.13|320.28|319.93|43
1721754300000|2024-07-23 17:05:00|320.28|320.08|320.28|320.08|320.38|320.23|320.18|320.03|17
1721754600000|2024-07-23 17:10:00|320.23|320.13|320.33|320.13|320.33|320.18|320.18|320.03|10
1721754900000|2024-07-23 17:15:00|320.28|320.18|320.23|320.03|320.38|320.23|320.23|320.03|6
1721755200000|2024-07-23 17:20:00|320.28|320.08|320.28|320.08|320.38|320.23|320.23|320.03|5
1721755500000|2024-07-23 17:25:00|320.33|320.13|320.23|320.03|320.33|320.18|320.23|320.03|9
1721755800000|2024-07-23 17:30:00|320.18|319.98|320.13|319.93|320.28|320.08|320.08|319.88|13
1721756100000|2024-07-23 17:35:00|320.08|319.98|320.18|319.98|320.23|320.03|320.08|319.98|2
1721756400000|2024-07-23 17:40:00|320.23|320.03|320.18|319.98|320.23|320.03|320.08|319.93|0
1721756700000|2024-07-23 17:45:00|320.13|319.93|320.33|320.13|320.33|320.13|320.13|319.93|0
1721757000000|2024-07-23 17:50:00|320.28|320.18|320.33|320.18|320.38|320.18|320.23|320.08|0
1721757300000|2024-07-23 17:55:00|320.38|320.23|320.38|320.18|320.38|320.23|320.28|320.13|1
1721757600000|2024-07-23 18:00:00|320.33|320.23|320.38|320.23|320.38|320.23|320.33|320.18|0
1721757900000|2024-07-23 18:05:00|320.33|320.18|320.38|320.23|320.43|320.28|320.33|320.18|2
1721758200000|2024-07-23 18:10:00|320.43|320.28|320.33|320.18|320.43|320.28|320.28|320.13|0
1721758500000|2024-07-23 18:15:00|320.38|320.13|320.33|320.13|320.43|320.23|320.28|320.13|0
1721758800000|2024-07-23 18:20:00|320.38|320.18|320.33|320.18|320.38|320.23|320.33|320.13|0
1721759100000|2024-07-23 18:25:00|320.28|320.13|320.23|320.03|320.33|320.18|320.13|319.93|2
1721759400000|2024-07-23 18:30:00|320.28|320.08|320.28|320.08|320.33|320.13|320.23|320.03|0
1721759700000|2024-07-23 18:35:00|320.33|320.13|320.33|320.13|320.33|320.18|320.28|320.13|0
1721760000000|2024-07-23 18:40:00|320.28|320.08|320.23|320.03|320.28|320.13|320.23|320.03|3
1721760300000|2024-07-23 18:45:00|320.28|320.08|320.23|320.03|320.28|320.13|320.23|320.03|0
1721760600000|2024-07-23 18:50:00|320.18|319.98|320.23|320.08|320.28|320.08|320.18|319.98|2
1721760900000|2024-07-23 18:55:00|320.28|320.03|320.23|320.03|320.28|320.13|320.23|320.03|1
1721761200000|2024-07-23 19:00:00|320.18|319.98|320.23|320.03|320.23|320.08|320.18|319.98|2
1721761500000|2024-07-23 19:05:00|320.18|320.08|320.23|320.08|320.28|320.08|320.18|320.03|0
1721761800000|2024-07-23 19:10:00|320.28|320.13|320.28|320.13|320.33|320.13|320.23|320.13|0
1721762100000|2024-07-23 19:15:00|320.23|320.08|320.18|320.03|320.28|320.08|320.18|320.03|2
1721762400000|2024-07-23 19:20:00|320.23|320.08|320.33|320.13|320.33|320.18|320.23|320.03|0
1721762700000|2024-07-23 19:25:00|320.28|320.18|320.18|320.03|320.33|320.18|320.18|320.03|3
1721763000000|2024-07-23 19:30:00|320.13|319.98|320.18|319.98|320.18|319.98|320.08|319.93|2
1721763300000|2024-07-23 19:35:00|320.13|320.03|320.13|319.98|320.18|320.03|320.13|319.98|1
1721763600000|2024-07-23 19:40:00|320.18|319.93|320.03|319.88|320.18|319.98|319.93|319.78|0
1721763900000|2024-07-23 19:45:00|320.08|319.93|320.08|319.93|320.13|319.93|320.03|319.83|0
1721764200000|2024-07-23 19:50:00|320.18|319.98|319.93|319.78|320.18|319.98|319.93|319.73|27
1721764500000|2024-07-23 19:55:00|319.88|319.73|319.98|319.83|319.98|319.83|319.88|319.73|16
1721764800000|2024-07-23 20:00:00|320.03|319.88|319.93|319.73|320.18|319.98|319.78|319.58|34
1721765100000|2024-07-23 20:05:00|319.98|319.78|319.88|319.68|319.98|319.78|319.83|319.68|6
1721765400000|2024-07-23 20:10:00|319.83|319.63|319.88|319.68|319.93|319.78|319.83|319.63|4
1721765700000|2024-07-23 20:15:00|319.83|319.73|319.98|319.78|319.98|319.78|319.83|319.63|2
1721766000000|2024-07-23 20:20:00|319.93|319.83|320.03|319.83|320.03|319.83|319.93|319.78|1
1721766300000|2024-07-23 20:25:00|319.98||320.03||320.03||319.98||0
1721766600000|2024-07-23 20:30:00|319.98|319.88|320.03|319.88|320.03|319.88|319.98|319.83|1
1721766900000|2024-07-23 20:35:00|320.08|319.93|320.03|319.88|320.08|319.93|320.03|319.88|0
1721767200000|2024-07-23 20:40:00|319.98|319.83|319.98|319.68|320.08|319.88|319.98|319.68|7
1721767500000|2024-07-23 20:45:00|320.03||320.03||320.03||320.03||0
1721767800000|2024-07-23 20:50:00|319.98|319.63|320.18|319.88|320.18|319.98|319.88|319.63|61
1721768100000|2024-07-23 20:55:00|320.13|319.93|320.13|319.78|320.18|319.93|319.88|319.68|21
1721768400000|2024-07-23 21:00:00|320.18|319.73|320.63|319.43|320.68|319.73|320.18|319.43|0
1721769000000|2024-07-23 21:10:00|320.33|319.73|320.33|319.73|320.33|319.73|320.33|319.73|0
1721769300000|2024-07-23 21:15:00|320.23|319.63|320.23|319.63|320.33|319.73|320.23|319.63|54
1721769600000|2024-07-23 21:20:00|320.13|319.53|320.13|319.53|320.13|319.53|320.13|319.53|0
1721769900000|2024-07-23 21:25:00|320.23|319.63|320.23|319.63|320.23|319.63|320.13|319.53|0
1721770200000|2024-07-23 21:30:00|320.13|319.53|320.13|319.53|320.23|319.63|320.13|319.53|0
1721771100000|2024-07-23 21:45:00|320.03|319.43|320.03|319.43|320.03|319.43|320.03|319.43|0
1721771400000|2024-07-23 21:50:00|319.93|319.33|320.03|319.43|320.03|319.43|319.93|319.33|0
1721771700000|2024-07-23 21:55:00|319.93|319.33|319.93|319.33|319.93|319.33|319.93|319.33|0
1721772000000|2024-07-23 22:00:00|319.53|318.93|319.53|318.93|319.63|319.03|319.23|318.63|0
1721772300000|2024-07-23 22:05:00|319.43|318.83|319.53|318.93|319.53|318.93|319.33|318.73|0
1721772600000|2024-07-23 22:10:00|319.43|318.83|319.53|318.93|319.53|318.93|319.43|318.83|0
1721772900000|2024-07-23 22:15:00|319.43|318.83|319.33|318.73|319.53|318.93|319.33|318.73|0
1721773200000|2024-07-23 22:20:00|319.23|318.63|319.33|318.73|319.43|318.83|319.23|318.63|0
1721773500000|2024-07-23 22:25:00|319.23|318.63|319.33|318.73|319.33|318.73|319.23|318.63|0
1721773800000|2024-07-23 22:30:00|319.43|318.83|319.43|318.83|319.53|318.93|319.43|318.83|0
1721774100000|2024-07-23 22:35:00|319.53|318.93|319.53|318.93|319.53|318.93|319.53|318.93|0
1721774700000|2024-07-23 22:45:00|319.43|318.83|319.53|318.93|319.53|318.93|319.43|318.83|0
1721775000000|2024-07-23 22:50:00|319.43|318.83|319.53|318.93|319.53|318.93|319.43|318.83|0
1721775300000|2024-07-23 22:55:00|319.43|318.83|319.43|318.83|319.53|318.93|319.43|318.83|0
1721775600000|2024-07-23 23:00:00|319.33|318.73|319.33|318.73|319.43|318.83|319.33|318.73|0
1721775900000|2024-07-23 23:05:00|319.43|318.83|319.33|318.73|319.43|318.83|319.33|318.73|0
1721776200000|2024-07-23 23:10:00|319.43|318.83|319.33|318.73|319.43|318.83|319.33|318.73|0
1721776500000|2024-07-23 23:15:00|319.43|318.83|319.43|318.83|319.43|318.83|319.33|318.73|0
1721776800000|2024-07-23 23:20:00|319.33|318.73|319.33|318.73|319.43|318.83|319.33|318.73|0
1721778000000|2024-07-23 23:40:00|319.43|318.83|319.33|318.73|319.43|318.83|319.33|318.73|0
1721778300000|2024-07-23 23:45:00|319.43|318.83|319.33|318.73|319.43|318.83|319.33|318.73|0
1721778600000|2024-07-23 23:50:00|319.23|318.63|319.23|318.63|319.23|318.63|319.23|318.63|0
1721778900000|2024-07-23 23:55:00|319.33|318.73|319.23|318.63|319.33|318.73|319.23|318.63|0
1721779200000|2024-07-24 00:00:00|319.33|318.73|319.33|318.73|319.33|318.73|319.33|318.73|0
1721779500000|2024-07-24 00:05:00|319.23|318.63|319.33|318.73|319.33|318.73|319.23|318.63|0
1721779800000|2024-07-24 00:10:00|319.43|318.83|319.43|318.83|319.43|318.83|319.33|318.73|0
1721780100000|2024-07-24 00:15:00|319.33|318.73|319.33|318.73|319.43|318.83|319.33|318.73|0
1721780400000|2024-07-24 00:20:00|319.43|318.83|319.33|318.73|319.43|318.83|319.33|318.73|0
1721780700000|2024-07-24 00:25:00|319.43|318.83|319.33|318.73|319.43|318.83|319.33|318.73|0
1721781000000|2024-07-24 00:30:00|319.78|319.23|319.33|319.18|319.78|319.43|319.28|319.08|332
1721781300000|2024-07-24 00:35:00|319.38|319.23|319.83|319.68|319.88|319.73|319.38|319.23|196
1721781600000|2024-07-24 00:40:00|319.88|319.73|320.18|319.98|320.18|319.98|319.83|319.68|107
1721781900000|2024-07-24 00:45:00|320.28|320.03|320.23|320.08|320.38|320.23|320.18|320.03|183
1721782200000|2024-07-24 00:50:00|320.28|320.03|320.13|319.98|320.38|320.23|320.08|319.93|228
1721782500000|2024-07-24 00:55:00|320.08|319.93|320.13|319.98|320.28|320.13|319.98|319.83|229
1721782800000|2024-07-24 01:00:00|319.98|319.83|318.58|318.43|320.28|320.13|318.43|318.28|7593
1721783100000|2024-07-24 01:05:00|318.63|318.48|318.43|318.28|318.98|318.78|318.23|318.08|715
1721783400000|2024-07-24 01:10:00|318.48|318.33|318.18|318.03|318.53|318.38|318.18|317.98|411
1721783700000|2024-07-24 01:15:00|318.23|317.98|318.28|318.13|318.38|318.23|318.13|317.98|395
1721784000000|2024-07-24 01:20:00|318.33|318.08|318.67|318.52|318.77|318.62|318.33|318.08|256
1721784300000|2024-07-24 01:25:00|318.72|318.57|319.07|318.92|319.07|318.92|318.72|318.57|312
1721784600000|2024-07-24 01:30:00|319.02|318.87|319.32|319.17|319.42|319.27|318.92|318.72|242
1721784900000|2024-07-24 01:35:00|319.27|319.12|319.47|319.32|319.57|319.37|319.22|319.07|209
1721785200000|2024-07-24 01:40:00|319.42|319.27|319.12|318.97|319.52|319.37|319.12|318.97|256
1721785500000|2024-07-24 01:45:00|319.07|318.92|319.12|318.97|319.22|319.07|318.97|318.82|177
1721785800000|2024-07-24 01:50:00|319.17|319.02|319.12|318.97|319.22|319.07|319.12|318.97|156
1721786100000|2024-07-24 01:55:00|319.17|319.02|319.37|319.22|319.47|319.32|319.17|319.02|203
1721786400000|2024-07-24 02:00:00|319.32|319.17|319.42|319.27|319.47|319.27|319.27|319.07|212
1721786700000|2024-07-24 02:05:00|319.47|319.32|319.67|319.47|319.67|319.52|319.47|319.32|167
1721787000000|2024-07-24 02:10:00|319.72|319.52|319.67|319.52|319.82|319.67|319.62|319.47|211
1721787300000|2024-07-24 02:15:00|319.62|319.47|319.77|319.57|319.87|319.72|319.57|319.37|252
1721787600000|2024-07-24 02:20:00|319.82|319.62|319.87|319.72|319.97|319.77|319.77|319.62|207
1721787900000|2024-07-24 02:25:00|319.97|319.77|320.12|319.97|320.12|319.97|319.92|319.77|276
1721788200000|2024-07-24 02:30:00|320.07|319.92|319.82|319.67|320.12|319.97|319.82|319.62|229
1721788500000|2024-07-24 02:35:00|319.77|319.62|319.47|319.32|319.77|319.67|319.47|319.32|213
1721788800000|2024-07-24 02:40:00|319.52|319.37|319.27|319.12|319.52|319.37|319.22|319.07|256
1721789100000|2024-07-24 02:45:00|319.22|319.07|319.42|319.27|319.42|319.27|319.17|319.02|223
1721789400000|2024-07-24 02:50:00|319.37|319.22|319.52|319.37|319.57|319.42|319.32|319.17|141
1721789700000|2024-07-24 02:55:00|319.57|319.42|319.57|319.42|319.67|319.52|319.57|319.37|109
1721790000000|2024-07-24 03:00:00|319.62|319.47|319.52|319.37|319.72|319.57|319.52|319.37|224
1721790300000|2024-07-24 03:05:00|319.47|319.32|319.37|319.17|319.47|319.32|319.22|319.07|186
1721790600000|2024-07-24 03:10:00|319.32|319.22|319.32|319.17|319.37|319.22|319.17|319.02|157
1721790900000|2024-07-24 03:15:00|319.37|319.22|319.62|319.47|319.62|319.47|319.32|319.17|252
1721791200000|2024-07-24 03:20:00|319.67|319.52|319.42|319.27|319.67|319.52|319.42|319.22|327
1721791500000|2024-07-24 03:25:00|319.37|319.22|319.42|319.27|319.42|319.27|319.32|319.12|100
1721791800000|2024-07-24 03:30:00|319.37|319.22|319.62|319.47|319.62|319.47|319.37|319.22|161
1721792100000|2024-07-24 03:35:00|319.67|319.52|319.77|319.62|319.82|319.62|319.67|319.52|96
1721792400000|2024-07-24 03:40:00|319.72|319.57|319.62|319.47|319.72|319.57|319.62|319.47|66
1721792700000|2024-07-24 03:45:00|319.67|319.52|319.47|319.32|319.72|319.57|319.42|319.27|106
1721793000000|2024-07-24 03:50:00|319.42|319.27|319.37|319.22|319.47|319.32|319.37|319.17|93
1721793300000|2024-07-24 03:55:00|319.42|319.27|319.37|319.22|319.42|319.27|319.32|319.17|82
1721793600000|2024-07-24 04:00:00|319.32|319.17|319.32|319.12|319.32|319.22|319.32|319.12|92
1721793900000|2024-07-24 04:05:00|319.27|319.17|319.12|318.97|319.27|319.17|319.12|318.97|129
1721794200000|2024-07-24 04:10:00|319.07|318.92|319.17|318.97|319.17|319.02|318.97|318.82|175
1721794500000|2024-07-24 04:15:00|319.12|319.02|319.12|318.97|319.22|319.07|319.12|318.97|68
1721794800000|2024-07-24 04:20:00|319.07|318.92|319.12|318.97|319.12|318.97|318.97|318.82|111
1721795100000|2024-07-24 04:25:00|319.07|318.92|319.27|319.12|319.32|319.12|319.07|318.92|64
1721795400000|2024-07-24 04:30:00|319.32|319.17|319.27|319.12|319.32|319.17|319.27|319.12|66
1721795700000|2024-07-24 04:35:00|319.32|319.17|319.22|319.07|319.37|319.22|319.17|319.02|98
1721796000000|2024-07-24 04:40:00|319.17|319.02|319.32|319.17|319.37|319.17|319.17|319.02|80
1721796300000|2024-07-24 04:45:00|319.27|319.12|319.27|319.12|319.32|319.12|319.22|319.07|72
1721796600000|2024-07-24 04:50:00|319.22|319.07|319.22|319.07|319.22|319.07|319.17|319.02|381
1721796900000|2024-07-24 04:55:00|319.17|319.02|319.02|318.82|319.17|319.02|318.97|318.82|127
1721797200000|2024-07-24 05:00:00|318.97|318.87|319.22|319.07|319.37|319.22|318.97|318.77|205
1721797500000|2024-07-24 05:05:00|319.17|319.02|319.22|319.07|319.32|319.17|319.17|319.02|101
1721797800000|2024-07-24 05:10:00|319.17|319.02|319.17|319.02|319.27|319.12|319.17|318.97|113
1721798100000|2024-07-24 05:15:00|319.22|319.07|319.32|319.17|319.42|319.27|319.22|319.02|172
1721798400000|2024-07-24 05:20:00|319.37|319.22|319.42|319.27|319.52|319.37|319.37|319.22|6178
1721798700000|2024-07-24 05:25:00|319.47|319.32|319.47|319.32|319.57|319.37|319.42|319.27|233
1721799000000|2024-07-24 05:30:00|319.52|319.37|319.47|319.32|319.62|319.42|319.47|319.32|103
1721799300000|2024-07-24 05:35:00|319.52|319.37|319.57|319.42|319.57|319.42|319.47|319.32|64
1721799600000|2024-07-24 05:40:00|319.47|319.37|319.47|319.32|319.57|319.42|319.42|319.27|169
1721799900000|2024-07-24 05:45:00|319.42|319.27|319.42|319.22|319.52|319.37|319.27|319.12|114
1721800200000|2024-07-24 05:50:00|319.37|319.27|319.42|319.27|319.47|319.32|319.32|319.17|98
1721800500000|2024-07-24 05:55:00|319.47|319.32|319.57|319.42|319.57|319.42|319.42|319.27|236
1721800800000|2024-07-24 06:00:00|319.62|319.47|319.77|319.62|319.97|319.77|319.52|319.37|308
1721801100000|2024-07-24 06:05:00|319.82|319.67|319.92|319.77|320.02|319.82|319.82|319.67|207
1721801400000|2024-07-24 06:10:00|319.87|319.72|319.67|319.52|319.92|319.77|319.62|319.47|193
1721801700000|2024-07-24 06:15:00|319.62|319.47|319.77|319.62|319.77|319.62|319.52|319.37|362
1721802000000|2024-07-24 06:20:00|319.82|319.67|319.77|319.62|319.87|319.72|319.77|319.62|166
1721802300000|2024-07-24 06:25:00|319.72|319.57|319.77|319.57|319.82|319.67|319.67|319.52|220
1721802600000|2024-07-24 06:30:00|319.72|319.52|319.42|319.27|319.72|319.57|319.42|319.27|220
1721802900000|2024-07-24 06:35:00|319.37|319.22|319.42|319.27|319.42|319.27|319.27|319.12|189
1721803200000|2024-07-24 06:40:00|319.37|319.22|319.47|319.32|319.47|319.32|319.37|319.22|160
1721803500000|2024-07-24 06:45:00|319.52|319.37|319.62|319.47|319.62|319.47|319.52|319.37|159
1721803800000|2024-07-24 06:50:00|319.57|319.42|319.52|319.37|319.57|319.42|319.37|319.22|340
1721804100000|2024-07-24 06:55:00|319.57|319.42|319.62|319.47|319.67|319.47|319.52|319.37|186
1721804400000|2024-07-24 07:00:00|319.57|319.42|319.92|319.77|319.92|319.77|319.57|319.42|446
1721804700000|2024-07-24 07:05:00|319.97|319.82|320.12|319.97|320.17|320.02|319.92|319.77|324
1721805000000|2024-07-24 07:10:00|320.17|320.02|320.07|319.92|320.22|320.07|320.07|319.92|256
1721805300000|2024-07-24 07:15:00|320.02|319.87|320.07|319.92|320.12|319.97|319.97|319.77|809
1721805600000|2024-07-24 07:20:00|320.02|319.87|320.07|319.92|320.17|320.02|320.02|319.87|235
1721805900000|2024-07-24 07:25:00|320.12|319.87|319.87|319.72|320.12|319.87|319.82|319.67|892
1721806200000|2024-07-24 07:30:00|319.92|319.77|319.82|319.67|319.92|319.77|319.77|319.62|235
1721806500000|2024-07-24 07:35:00|319.87|319.72|320.07|319.92|320.07|319.92|319.82|319.67|775
1721806800000|2024-07-24 07:40:00|320.12|319.97|319.92|319.77|320.17|320.02|319.92|319.77|488
1721807100000|2024-07-24 07:45:00|319.97|319.82|320.02|319.87|320.12|319.97|319.92|319.77|5671
1721807400000|2024-07-24 07:50:00|320.07|319.92|319.97|319.82|320.07|319.92|319.92|319.77|818
1721807700000|2024-07-24 07:55:00|320.02|319.77|319.92|319.72|320.02|319.82|319.87|319.72|287
1721808000000|2024-07-24 08:00:00|319.87|319.77|320.02|319.87|320.02|319.87|319.87|319.72|268
1721808300000|2024-07-24 08:05:00|320.07|319.82|320.12|319.97|320.17|320.02|319.97|319.82|552
1721808600000|2024-07-24 08:10:00|320.07|319.92|320.17|320.02|320.22|320.07|320.07|319.92|244
1721808900000|2024-07-24 08:15:00|320.12|319.97|320.02|319.87|320.22|320.07|319.97|319.82|189
1721809200000|2024-07-24 08:20:00|320.07|319.92|320.02|319.87|320.07|319.92|319.97|319.82|305
1721809500000|2024-07-24 08:25:00|320.07|319.92|320.12|319.97|320.17|320.02|320.07|319.87|310
1721809800000|2024-07-24 08:30:00|320.07|319.92|320.12|319.97|320.27|320.07|320.07|319.92|574
1721810100000|2024-07-24 08:35:00|320.07|319.92|320.17|320.02|320.22|320.07|320.07|319.92|283
1721810400000|2024-07-24 08:40:00|320.12|319.97|320.22|320.07|320.27|320.12|320.12|319.97|357
1721810700000|2024-07-24 08:45:00|320.27|320.12|320.27|320.12|320.32|320.17|320.17|319.97|359
1721811000000|2024-07-24 08:50:00|320.22|320.07|320.32|320.17|320.37|320.22|320.22|320.07|406
1721811300000|2024-07-24 08:55:00|320.37|320.22|320.47|320.32|320.52|320.37|320.37|320.22|538
1721811600000|2024-07-24 09:00:00|320.42|320.27|320.62|320.42|320.67|320.52|320.42|320.27|817
1721811900000|2024-07-24 09:05:00|320.57|320.37|320.67|320.52|320.72|320.57|320.52|320.37|261
1721812200000|2024-07-24 09:10:00|320.72|320.57|320.62|320.47|320.72|320.57|320.62|320.47|192
1721812500000|2024-07-24 09:15:00|320.67|320.52|320.47|320.32|320.67|320.52|320.47|320.32|191
1721812800000|2024-07-24 09:20:00|320.77|320.17|320.77|320.17|320.77|320.17|320.67|320.07|1
1721813100000|2024-07-24 09:25:00|320.67|320.07|320.67|320.07|320.77|320.17|320.57|319.97|7
1721813400000|2024-07-24 09:30:00|320.77|320.17|320.77|320.17|320.77|320.17|320.67|320.07|0
1721813700000|2024-07-24 09:35:00|320.67|320.07|320.67|320.07|320.77|320.17|320.67|320.07|0
1721814000000|2024-07-24 09:40:00|320.57|319.97|320.67|320.07|320.77|320.17|320.57|319.97|0
1721814300000|2024-07-24 09:45:00|320.77|320.17|320.77|320.17|320.77|320.17|320.77|320.17|0
1721814600000|2024-07-24 09:50:00|320.32|320.12|320.57|320.42|320.77|320.57|320.32|320.12|15
1721814900000|2024-07-24 09:55:00|320.52|320.37|320.62|320.42|320.62|320.47|320.52|320.37|8
1721815200000|2024-07-24 10:00:00|320.57|320.47|320.67|320.47|320.67|320.52|320.57|320.37|6
1721815500000|2024-07-24 10:05:00|320.62|320.52|320.57|320.37|320.62|320.52|320.47|320.32|13
1721815800000|2024-07-24 10:10:00|320.62|320.42|320.72|320.57|320.72|320.57|320.57|320.42|4
1721816100000|2024-07-24 10:15:00|320.77|320.62|320.82|320.67|320.82|320.67|320.77|320.57|3
1721816400000|2024-07-24 10:20:00|320.77|320.62|320.82|320.67|320.87|320.72|320.72|320.57|11
1721816700000|2024-07-24 10:25:00|320.87|320.72|320.77|320.57|320.92|320.77|320.72|320.57|10
1721817000000|2024-07-24 10:30:00|320.72|320.52|320.72|320.57|320.77|320.57|320.67|320.52|21
1721817300000|2024-07-24 10:35:00|320.77|320.62|320.67|320.52|320.77|320.62|320.67|320.52|22
1721817600000|2024-07-24 10:40:00|320.62|320.47|320.67|320.47|320.67|320.52|320.52|320.37|30
1721817900000|2024-07-24 10:45:00|320.72|320.52|320.67|320.52|320.72|320.57|320.67|320.47|13
1721818200000|2024-07-24 10:50:00|320.72|320.57|320.67|320.52|320.72|320.57|320.67|320.47|2
1721818500000|2024-07-24 10:55:00|320.62|320.47|320.62|320.47|320.72|320.57|320.62|320.47|19
1721818800000|2024-07-24 11:00:00|320.57|320.42|320.62|320.42|320.62|320.47|320.52|320.32|3
1721819100000|2024-07-24 11:05:00|320.67|320.47|320.62|320.42|320.67|320.47|320.52|320.37|1
1721819400000|2024-07-24 11:10:00|320.67|320.47|320.67|320.47|320.67|320.52|320.62|320.47|6
1721819700000|2024-07-24 11:15:00|320.72|320.52|320.77|320.57|320.77|320.62|320.72|320.52|2
1721820000000|2024-07-24 11:20:00|320.72|320.62|320.92|320.72|320.92|320.77|320.72|320.62|16
1721820300000|2024-07-24 11:25:00|320.87|320.77|321.07|320.92|321.07|320.92|320.87|320.77|73
1721820600000|2024-07-24 11:30:00|321.02|320.87|320.97|320.77|321.07|320.92|320.92|320.77|54
1721820900000|2024-07-24 11:35:00|320.92|320.82|320.82|320.67|320.97|320.82|320.82|320.62|40
1721821200000|2024-07-24 11:40:00|320.87|320.72|320.92|320.77|320.97|320.82|320.82|320.72|10
1721821500000|2024-07-24 11:45:00|320.97|320.82|320.87|320.72|321.02|320.87|320.87|320.67|12
1721821800000|2024-07-24 11:50:00|320.92|320.77|320.97|320.77|321.02|320.87|320.82|320.62|34
1721822100000|2024-07-24 11:55:00|320.92|320.82|320.92|320.77|320.97|320.82|320.92|320.77|6
1721822400000|2024-07-24 12:00:00|320.97|320.82|320.97|320.82|321.02|320.87|320.92|320.77|11
1721822700000|2024-07-24 12:05:00|321.02|320.87|320.82|320.62|321.02|320.87|320.82|320.62|12
1721823000000|2024-07-24 12:10:00|320.77|320.57|320.67|320.47|320.82|320.57|320.67|320.47|5
1721823300000|2024-07-24 12:15:00|320.62|320.52|320.52|320.32|320.77|320.57|320.42|320.27|89
1721823600000|2024-07-24 12:20:00|320.47|320.37|320.52|320.37|320.57|320.42|320.47|320.27|41
1721823900000|2024-07-24 12:25:00|320.47|320.27|320.37|320.17|320.47|320.32|320.32|320.17|37
1721824200000|2024-07-24 12:30:00|320.42|320.22|320.27|320.12|320.47|320.27|320.27|320.12|31
1721824500000|2024-07-24 12:35:00|320.22|320.07|320.22|320.02|320.27|320.12|320.07|319.92|62
1721824800000|2024-07-24 12:40:00|320.27|320.07|320.07|319.92|320.27|320.12|320.07|319.92|25
1721825100000|2024-07-24 12:45:00|320.12|319.97|320.12|319.97|320.12|319.97|320.02|319.87|8
1721825400000|2024-07-24 12:50:00|320.07|319.92|320.17|320.02|320.27|320.07|320.07|319.92|52
1721825700000|2024-07-24 12:55:00|320.12|319.97|320.27|320.12|320.27|320.12|320.07|319.92|84
1721826000000|2024-07-24 13:00:00|320.32|320.22|320.57|320.37|320.62|320.42|320.32|320.17|107
1721826300000|2024-07-24 13:05:00|320.52|320.32|320.37|320.22|320.52|320.32|320.37|320.22|286
1721826600000|2024-07-24 13:10:00|320.47|320.32|320.47|320.32|320.47|320.32|320.42|320.27|53
1721826900000|2024-07-24 13:15:00|320.42|320.27|320.42|320.27|320.47|320.27|320.37|320.17|39
1721827200000|2024-07-24 13:20:00|320.47|320.32|320.37|320.22|320.47|320.32|320.37|320.17|38
1721827500000|2024-07-24 13:25:00|320.32|320.17|320.42|320.27|320.42|320.27|320.27|320.12|35
1721827800000|2024-07-24 13:30:00|320.37|320.22|320.07|319.87|320.57|320.42|319.97|319.82|120
1721828100000|2024-07-24 13:35:00|320.12|319.92|320.17|319.97|320.32|320.17|319.92|319.72|77
1721828400000|2024-07-24 13:40:00|320.22|320.02|320.32|320.12|320.42|320.22|320.22|319.97|49
1721828700000|2024-07-24 13:45:00|320.27|320.07|320.12|319.97|320.52|320.27|320.07|319.92|73
1721829000000|2024-07-24 13:50:00|320.07|319.92|319.67|319.52|320.12|319.97|319.62|319.47|78
1721829300000|2024-07-24 13:55:00|319.72|319.57|319.42|319.27|319.77|319.62|319.27|319.12|94
1721829600000|2024-07-24 14:00:00|319.37|319.17|319.37|319.22|319.57|319.42|319.32|319.17|149
1721829900000|2024-07-24 14:05:00|319.42|319.27|319.62|319.47|319.72|319.52|319.42|319.22|145
1721830200000|2024-07-24 14:10:00|319.67|319.52|319.52|319.37|319.67|319.52|319.42|319.27|27
1721830500000|2024-07-24 14:15:00|319.47|319.32|319.57|319.37|319.67|319.52|319.47|319.32|52
1721830800000|2024-07-24 14:20:00|319.62|319.42|319.67|319.52|319.72|319.52|319.47|319.32|87
1721831100000|2024-07-24 14:25:00|319.72|319.57|319.87|319.67|319.92|319.72|319.57|319.42|15
1721831400000|2024-07-24 14:30:00|319.82|319.62|319.72|319.52|319.92|319.77|319.72|319.52|17
1721831700000|2024-07-24 14:35:00|319.67|319.47|319.57|319.42|319.87|319.67|319.57|319.42|38
1721832000000|2024-07-24 14:40:00|319.62|319.47|319.52|319.32|319.62|319.47|319.47|319.32|55
1721832300000|2024-07-24 14:45:00|319.47|319.37|319.52|319.37|319.52|319.37|319.37|319.22|34
1721832600000|2024-07-24 14:50:00|319.57|319.42|319.52|319.32|319.72|319.57|319.47|319.32|30
1721832900000|2024-07-24 14:55:00|319.57|319.37|319.57|319.42|319.72|319.57|319.52|319.32|7
1721833200000|2024-07-24 15:00:00|319.52|319.37|319.42|319.27|319.67|319.52|319.42|319.22|42
1721833500000|2024-07-24 15:05:00|319.37|319.22|319.37|319.17|319.42|319.27|319.27|319.12|38
1721833800000|2024-07-24 15:10:00|319.32|319.12|319.47|319.27|319.47|319.27|319.22|319.07|26
1721834100000|2024-07-24 15:15:00|319.42|319.32|319.37|319.17|319.62|319.42|319.32|319.17|38
1721834400000|2024-07-24 15:20:00|319.32|319.12|319.12|318.92|319.32|319.17|319.07|318.92|43
1721834700000|2024-07-24 15:25:00|319.17|318.97|319.22|319.02|319.32|319.17|319.12|318.97|74
1721835000000|2024-07-24 15:30:00|319.27|319.07|319.32|319.17|319.42|319.27|319.27|319.02|28
1721835300000|2024-07-24 15:35:00|319.27|319.12|319.27|319.12|319.37|319.22|319.27|319.12|7
1721835600000|2024-07-24 15:40:00|319.22|319.07|319.27|319.12|319.32|319.17|319.17|319.02|16
1721835900000|2024-07-24 15:45:00|319.22|319.07|319.17|319.02|319.32|319.12|319.17|318.97|7
1721836200000|2024-07-24 15:50:00|319.22|319.07|319.22|319.07|319.27|319.12|319.17|319.02|3
1721836500000|2024-07-24 15:55:00|319.27|319.02|319.12|318.92|319.27|319.07|319.07|318.92|33
1721836800000|2024-07-24 16:00:00|319.07|318.97|319.02|318.82|319.12|318.97|318.97|318.82|6
1721837100000|2024-07-24 16:05:00|318.97|318.77|318.87|318.72|319.02|318.77|318.82|318.67|13
1721837400000|2024-07-24 16:10:00|318.92|318.77|318.97|318.82|319.02|318.87|318.87|318.67|5
1721837700000|2024-07-24 16:15:00|319.02|318.87|319.07|318.92|319.12|318.97|319.02|318.87|8
1721838000000|2024-07-24 16:20:00|319.12|318.87|319.12|318.97|319.22|319.02|319.07|318.87|7
1721838300000|2024-07-24 16:25:00|319.07|318.92|319.07|318.92|319.17|318.97|319.07|318.87|2
1721838600000|2024-07-24 16:30:00|319.12|318.97|319.17|318.97|319.27|319.12|319.07|318.92|6
1721838900000|2024-07-24 16:35:00|319.12|319.02|318.97|318.82|319.17|319.02|318.97|318.77|11
1721839200000|2024-07-24 16:40:00|318.92|318.77|318.82|318.67|318.92|318.77|318.77|318.57|11
1721839500000|2024-07-24 16:45:00|318.87|318.62|319.02|318.82|319.02|318.87|318.87|318.62|19
1721839800000|2024-07-24 16:50:00|318.97|318.77|318.92|318.77|319.02|318.87|318.92|318.72|7
1721840100000|2024-07-24 16:55:00|318.97|318.82|318.92|318.72|318.97|318.82|318.87|318.72|1
1721840400000|2024-07-24 17:00:00|318.87|318.67|318.77|318.62|318.87|318.67|318.57|318.42|111
1721840700000|2024-07-24 17:05:00|318.82|318.57|318.92|318.77|319.02|318.77|318.77|318.57|10
1721841000000|2024-07-24 17:10:00|318.97|318.82|318.97|318.77|319.02|318.82|318.92|318.72|3
1721841300000|2024-07-24 17:15:00|318.92|318.82|319.02|318.82|319.02|318.87|318.87|318.72|3
1721841600000|2024-07-24 17:20:00|318.97|318.77|318.97|318.82|319.07|318.92|318.92|318.77|10
1721841900000|2024-07-24 17:25:00|319.02|318.77|318.87|318.67|319.02|318.82|318.82|318.67|20
1721842200000|2024-07-24 17:30:00|318.82|318.62|318.97|318.77|318.97|318.82|318.77|318.62|12
1721842500000|2024-07-24 17:35:00|319.02|318.82|318.97|318.82|319.02|318.87|318.92|318.77|4
1721842800000|2024-07-24 17:40:00|319.02|318.87|319.02|318.87|319.07|318.92|318.97|318.82|5
1721843100000|2024-07-24 17:45:00|318.97|318.82|318.97|318.77|319.02|318.87|318.92|318.72|13
1721843400000|2024-07-24 17:50:00|318.92|318.72|318.87|318.72|318.92|318.77|318.87|318.67|18
1721843700000|2024-07-24 17:55:00|318.92|318.77|318.82|318.67|318.92|318.77|318.82|318.62|10
1721844000000|2024-07-24 18:00:00|318.87|318.62|318.72|318.52|318.87|318.67|318.67|318.47|18
1721844300000|2024-07-24 18:05:00|318.67|318.57|318.77|318.57|318.82|318.67|318.67|318.52|12
1721844600000|2024-07-24 18:10:00|318.72|318.62|318.72|318.57|318.82|318.67|318.72|318.57|11
1721844900000|2024-07-24 18:15:00|318.77|318.62|318.67|318.47|318.82|318.62|318.67|318.47|25
1721845200000|2024-07-24 18:20:00|318.62|318.52|318.62|318.42|318.67|318.52|318.52|318.37|51
1721845500000|2024-07-24 18:25:00|318.67|318.47|318.62|318.42|318.67|318.52|318.57|318.42|27
1721845800000|2024-07-24 18:30:00|318.67|318.47|318.52|318.32|318.67|318.52|318.52|318.32|8
1721846100000|2024-07-24 18:35:00|318.57|318.37|318.52|318.32|318.57|318.42|318.47|318.32|1
1721846400000|2024-07-24 18:40:00|318.47|318.37|318.32|318.12|318.57|318.37|318.32|318.12|12
1721846700000|2024-07-24 18:45:00|318.37|318.17|318.22|318.07|318.42|318.27|318.22|318.07|35
1721847000000|2024-07-24 18:50:00|318.17|318.02|318.17|317.97|318.22|318.07|318.07|317.92|16
1721847300000|2024-07-24 18:55:00|318.12|318.02|318.32|318.17|318.37|318.17|318.12|318.02|25
1721847600000|2024-07-24 19:00:00|318.37|318.12|318.27|318.07|318.37|318.17|318.17|318.02|40
1721847900000|2024-07-24 19:05:00|318.32|318.12|318.27|318.12|318.32|318.17|318.22|318.02|18
1721848200000|2024-07-24 19:10:00|318.32|318.17|318.27|318.12|318.37|318.22|318.27|318.12|22
1721848500000|2024-07-24 19:15:00|318.32|318.07|318.27|318.07|318.37|318.22|318.22|318.07|9
1721848800000|2024-07-24 19:20:00|318.32|318.12|318.32|318.17|318.37|318.22|318.27|318.12|3
1721849100000|2024-07-24 19:25:00|318.27|318.12|318.22|318.02|318.37|318.17|318.17|318.02|21
1721849400000|2024-07-24 19:30:00|318.17|318.07|318.47|318.27|318.47|318.32|318.17|318.02|30
1721849700000|2024-07-24 19:35:00|318.42|318.22|318.42|318.22|318.47|318.32|318.37|318.22|12
1721850000000|2024-07-24 19:40:00|318.47|318.27|318.32|318.17|318.52|318.37|318.32|318.12|8
1721850300000|2024-07-24 19:45:00|318.37|318.12|318.17|317.97|318.37|318.22|318.12|317.92|11
1721850600000|2024-07-24 19:50:00|318.22|318.02|318.02|317.82|318.32|318.12|317.97|317.82|70
1721850900000|2024-07-24 19:55:00|317.97|317.87|318.17|317.97|318.17|317.97|317.97|317.82|103
1721851200000|2024-07-24 20:00:00|318.22|318.02|318.12|317.92|318.22|318.02|318.02|317.87|4
1721851500000|2024-07-24 20:05:00|318.17|317.97|318.17|317.97|318.17|318.02|318.07|317.87|13
1721851800000|2024-07-24 20:10:00|318.12|317.92|318.17|317.97|318.22|318.07|318.12|317.92|1
1721852100000|2024-07-24 20:15:00|318.12|317.92|318.07|317.87|318.17|317.97|318.07|317.87|0
1721852400000|2024-07-24 20:20:00|318.12|317.92|318.07|317.87|318.12|317.97|318.07|317.87|5
1721852700000|2024-07-24 20:25:00|318.02||318.02||318.07||318.02||6
1721853000000|2024-07-24 20:30:00|318.07|317.82|318.12|317.92|318.12|317.92|318.07|317.82|5
1721853300000|2024-07-24 20:35:00|318.07|317.87|318.12|317.92|318.12|317.92|318.07|317.87|1
1721853600000|2024-07-24 20:40:00|318.07|317.87|318.07|317.87|318.12|317.87|318.02|317.82|6
1721853900000|2024-07-24 20:45:00||317.82||317.87||317.92||317.82|0
1721854200000|2024-07-24 20:50:00||317.92||317.87||317.92||317.87|0
1721854500000|2024-07-24 20:55:00|318.02|317.92|318.17|317.82|318.17|317.97|318.02|317.82|8
1721854800000|2024-07-24 21:00:00||317.77||317.77||317.77||317.77|0
1721855400000|2024-07-24 21:10:00|318.27|317.67|318.27|317.67|318.27|317.67|318.27|317.67|3
1721856000000|2024-07-24 21:20:00|318.17|317.57|318.17|317.57|318.17|317.57|318.17|317.57|0
1721856300000|2024-07-24 21:25:00|318.27|317.67|318.27|317.67|318.27|317.67|318.17|317.57|0
1721856600000|2024-07-24 21:30:00|318.17|317.57|318.17|317.57|318.17|317.57|318.17|317.57|0
1721856900000|2024-07-24 21:35:00|318.27|317.67|318.17|317.57|318.27|317.67|318.17|317.57|0
1721857500000|2024-07-24 21:45:00|318.27|317.67|318.27|317.67|318.27|317.67|318.27|317.67|0
1721857800000|2024-07-24 21:50:00|318.17|317.57|318.17|317.57|318.27|317.67|318.17|317.57|0
1721858100000|2024-07-24 21:55:00|318.27|317.67|318.27|317.67|318.27|317.67|318.17|317.57|0
1721858400000|2024-07-24 22:00:00|318.17|317.57|318.27|317.67|318.37|317.77|318.17|317.57|0
1721858700000|2024-07-24 22:05:00|318.37|317.77|318.37|317.77|318.37|317.77|318.27|317.67|0
1721859300000|2024-07-24 22:15:00|318.47|317.87|318.47|317.87|318.47|317.87|318.37|317.77|0
1721859600000|2024-07-24 22:20:00|318.37|317.77|318.37|317.77|318.47|317.87|318.37|317.77|0
1721859900000|2024-07-24 22:25:00|318.27|317.67|318.27|317.67|318.37|317.77|318.27|317.67|0
1721860200000|2024-07-24 22:30:00|318.37|317.77|318.37|317.77|318.37|317.77|318.27|317.67|0
1721860500000|2024-07-24 22:35:00|318.47|317.87|318.47|317.87|318.47|317.87|318.37|317.77|0
1721860800000|2024-07-24 22:40:00|318.37|317.77|318.47|317.87|318.47|317.87|318.37|317.77|0
1721861100000|2024-07-24 22:45:00|318.37|317.77|318.37|317.77|318.37|317.77|318.37|317.77|0
1721861700000|2024-07-24 22:55:00|318.27|317.67|318.37|317.77|318.37|317.77|318.27|317.67|0
1721862000000|2024-07-24 23:00:00|318.27|317.67|318.27|317.67|318.37|317.77|318.27|317.67|0
1721862300000|2024-07-24 23:05:00|318.37|317.77|318.37|317.77|318.37|317.77|318.27|317.67|0
1721862600000|2024-07-24 23:10:00|318.27|317.67|318.37|317.77|318.37|317.77|318.27|317.67|0
1721862900000|2024-07-24 23:15:00|318.47|317.87|318.37|317.77|318.47|317.87|318.37|317.77|0
1721863500000|2024-07-24 23:25:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|0
1721863800000|2024-07-24 23:30:00|318.3|317.7|318.4|317.8|318.4|317.8|318.3|317.7|0
1721864400000|2024-07-24 23:40:00|318.3|317.7|318.4|317.8|318.4|317.8|318.3|317.7|0
1721864700000|2024-07-24 23:45:00|318.3|317.7|318.4|317.8|318.4|317.8|318.3|317.7|0
1721865300000|2024-07-24 23:55:00|318.3|317.7|318.3|317.7|318.4|317.8|318.3|317.7|0
1721865600000|2024-07-25 00:00:00|318.2|317.6|318.3|317.7|318.3|317.7|318.2|317.6|0
1721865900000|2024-07-25 00:05:00|318.2|317.6|318.3|317.7|318.3|317.7|318.2|317.6|0
1721866500000|2024-07-25 00:15:00|318.4|317.8|318.5|317.9|318.5|317.9|318.3|317.7|0
1721866800000|2024-07-25 00:20:00|318.6|318|318.5|317.9|318.6|318|318.5|317.9|0
1721867100000|2024-07-25 00:25:00|318.6|318|318.5|317.9|318.6|318|318.4|317.8|0
1721867400000|2024-07-25 00:30:00|318.55|318|318.05|317.9|319|318.7|317.7|317.55|1555
1721867700000|2024-07-25 00:35:00|318|317.85|318.15|317.95|318.3|318.15|317.9|317.75|301
1721868000000|2024-07-25 00:40:00|318.2|318|318.05|317.9|318.4|318.2|318|317.8|226
1721868300000|2024-07-25 00:45:00|318|317.8|317.75|317.6|318.05|317.85|317.75|317.55|326
1721868600000|2024-07-25 00:50:00|317.8|317.65|317.75|317.6|317.95|317.8|317.75|317.6|266
1721868900000|2024-07-25 00:55:00|317.7|317.55|317.75|317.6|317.8|317.65|317.45|317.3|476
1721869200000|2024-07-25 01:00:00|317.7|317.55|318.05|317.9|318.25|318.1|317.45|317.3|1719
1721869500000|2024-07-25 01:05:00|318|317.85|318|317.85|318.3|318.15|317.9|317.75|1815
1721869800000|2024-07-25 01:10:00|317.95|317.8|317.85|317.7|318.05|317.9|317.5|317.35|652
1721870100000|2024-07-25 01:15:00|317.9|317.65|318|317.85|318.05|317.9|317.75|317.6|640
1721870400000|2024-07-25 01:20:00|317.95|317.8|317.8|317.65|318.15|317.95|317.8|317.6|491
1721870700000|2024-07-25 01:25:00|317.75|317.6|317.75|317.6|317.8|317.65|317.6|317.4|1534
1721871000000|2024-07-25 01:30:00|317.7|317.55|317.55|317.4|318.05|317.85|317.55|317.4|672
1721871300000|2024-07-25 01:35:00|317.6|317.45|317.5|317.35|317.85|317.7|317.35|317.2|815
1721871600000|2024-07-25 01:40:00|317.55|317.3|317.4|317.25|317.55|317.4|317.25|317.1|438
1721871900000|2024-07-25 01:45:00|317.35|317.2|317.65|317.45|317.7|317.55|317.35|317.2|356
1721872200000|2024-07-25 01:50:00|317.6|317.5|317.5|317.3|317.7|317.55|317.45|317.3|357
1721872500000|2024-07-25 01:55:00|317.45|317.25|317.2|317|317.5|317.35|317.15|317|997
1721872800000|2024-07-25 02:00:00|317.15|317.05|317.25|317.1|317.3|317.15|317.15|316.95|513
1721873100000|2024-07-25 02:05:00|317.2|317.05|317.6|317.45|317.6|317.45|317.15|317|366
1721873400000|2024-07-25 02:10:00|317.55|317.4|317.65|317.5|317.85|317.7|317.55|317.4|384
1721873700000|2024-07-25 02:15:00|317.6|317.45|317.75|317.6|317.85|317.7|317.55|317.4|432
1721874000000|2024-07-25 02:20:00|317.8|317.65|317.65|317.5|317.9|317.75|317.65|317.5|400
1721874300000|2024-07-25 02:25:00|317.7|317.45|317.5|317.35|317.75|317.6|317.45|317.3|356
1721874600000|2024-07-25 02:30:00|317.45|317.3|317.3|317.15|317.5|317.35|317.3|317.15|589
1721874900000|2024-07-25 02:35:00|317.35|317.1|317.45|317.25|317.45|317.3|317.2|317.05|444
1721875200000|2024-07-25 02:40:00|317.4|317.3|317.4|317.25|317.4|317.3|317.25|317.05|307
1721875500000|2024-07-25 02:45:00|317.45|317.3|317.3|317.15|317.45|317.3|317.2|317.05|285
1721875800000|2024-07-25 02:50:00|317.25|317.1|317.35|317.2|317.5|317.35|317.2|317.05|322
1721876100000|2024-07-25 02:55:00|317.3|317.15|317.35|317.2|317.4|317.25|317.3|317.15|239
1721876400000|2024-07-25 03:00:00|317.3|317.15|317.15|317|317.35|317.2|317.1|316.95|180
1721876700000|2024-07-25 03:05:00|317.2|317.05|317.15|317|317.25|317.05|317.15|316.95|235
1721877000000|2024-07-25 03:10:00|317.1|316.95|317.05|316.9|317.25|317.05|317.05|316.9|408
1721877300000|2024-07-25 03:15:00|317.1|316.95|317.3|317.15|317.3|317.15|317.1|316.95|323
1721877600000|2024-07-25 03:20:00|317.25|317.1|317.1|316.95|317.25|317.1|317.05|316.9|145
1721877900000|2024-07-25 03:25:00|317.05|316.9|317.25|317.1|317.25|317.1|317.05|316.9|377
1721878200000|2024-07-25 03:30:00|317.3|317.15|317.15|316.95|317.45|317.3|317.1|316.95|226
1721878500000|2024-07-25 03:35:00|317.1|316.9|317.05|316.9|317.15|317|317|316.85|613
1721878800000|2024-07-25 03:40:00|317|316.85|316.95|316.8|317.05|316.9|316.95|316.8|464
1721879100000|2024-07-25 03:45:00|316.9|316.75|316.95|316.8|317.05|316.9|316.85|316.7|318
1721879400000|2024-07-25 03:50:00|317|316.85|317|316.85|317.15|317|316.95|316.8|447
1721879700000|2024-07-25 03:55:00|317.05|316.9|317|316.85|317.1|316.95|316.95|316.8|218
1721880000000|2024-07-25 04:00:00|316.95|316.8|317|316.85|317.05|316.9|316.85|316.7|412
1721880300000|2024-07-25 04:05:00|317.05|316.9|317.25|317.05|317.35|317.15|317.05|316.9|288
1721880600000|2024-07-25 04:10:00|317.2|317.1|317.1|316.95|317.3|317.1|317.1|316.95|306
1721880900000|2024-07-25 04:15:00|317.15|317|317.15|317|317.35|317.15|317.1|316.9|358
1721881200000|2024-07-25 04:20:00|317.2|317.05|317.3|317.15|317.35|317.2|317.15|317|283
1721881500000|2024-07-25 04:25:00|317.25|317.1|317.15|317|317.3|317.1|317.1|316.95|226
1721881800000|2024-07-25 04:30:00|317.1|316.95|317.1|316.95|317.15|316.95|317|316.85|167
1721882100000|2024-07-25 04:35:00|317.15|317|317|316.85|317.2|317|317|316.85|289
1721882400000|2024-07-25 04:40:00|317.05|316.9|316.9|316.75|317.05|316.9|316.9|316.75|194
1721882700000|2024-07-25 04:45:00|316.85|316.7|316.85|316.65|316.9|316.75|316.8|316.65|244
1721883000000|2024-07-25 04:50:00|316.8|316.7|316.95|316.75|316.95|316.75|316.8|316.65|267
1721883300000|2024-07-25 04:55:00|316.9|316.8|316.9|316.75|316.95|316.8|316.8|316.65|210
1721883600000|2024-07-25 05:00:00|316.75|316.6|316.8|316.65|317|316.85|316.75|316.6|383
1721883900000|2024-07-25 05:05:00|316.75|316.6|316.8|316.65|316.9|316.8|316.7|316.55|347
1721884200000|2024-07-25 05:10:00|316.75|316.6|316.7|316.55|316.75|316.6|316.65|316.5|282
1721884500000|2024-07-25 05:15:00|316.75|316.6|316.6|316.45|316.75|316.6|316.55|316.4|449
1721884800000|2024-07-25 05:20:00|316.55|316.4|316.45|316.3|316.6|316.4|316.45|316.3|279
1721885100000|2024-07-25 05:25:00|316.4|316.25|316.4|316.25|316.5|316.3|316.3|316.15|321
1721885400000|2024-07-25 05:30:00|316.35|316.2|316.2|316.05|316.4|316.25|316.2|316.05|290
1721885700000|2024-07-25 05:35:00|316.15|316|316.3|316.15|316.4|316.25|316.1|315.95|522
1721886000000|2024-07-25 05:40:00|316.25|316.1|316.2|316.05|316.35|316.2|316.2|316.05|216
1721886300000|2024-07-25 05:45:00|316.15|316|316|315.8|316.2|316.05|315.95|315.8|377
1721886600000|2024-07-25 05:50:00|315.95|315.85|315.85|315.7|316|315.85|315.85|315.7|311
1721886900000|2024-07-25 05:55:00|315.9|315.75|315.8|315.65|315.9|315.75|315.7|315.55|658
1721887200000|2024-07-25 06:00:00|315.85|315.7|315.7|315.55|315.85|315.7|315.55|315.35|357
1721887500000|2024-07-25 06:05:00|315.75|315.5|315.65|315.5|315.75|315.6|315.5|315.35|461
1721887800000|2024-07-25 06:10:00|315.6|315.45|315.55|315.35|315.65|315.5|315.45|315.3|305
1721888100000|2024-07-25 06:15:00|315.5|315.4|315.8|315.65|315.8|315.65|315.5|315.4|330
1721888400000|2024-07-25 06:20:00|315.85|315.7|315.75|315.6|315.95|315.8|315.65|315.5|333
1721888700000|2024-07-25 06:25:00|315.7|315.55|315.75|315.6|315.9|315.75|315.7|315.55|347
1721889000000|2024-07-25 06:30:00|315.8|315.65|315.95|315.8|316.1|315.95|315.8|315.65|299
1721889300000|2024-07-25 06:35:00|316|315.85|316|315.85|316.05|315.9|315.9|315.75|337
1721889600000|2024-07-25 06:40:00|316.05|315.9|316|315.8|316.1|315.9|315.9|315.75|326
1721889900000|2024-07-25 06:45:00|315.95|315.85|316|315.85|316.05|315.9|315.95|315.8|447
1721890200000|2024-07-25 06:50:00|316.05|315.9|316.05|315.85|316.1|315.9|315.95|315.8|367
1721890500000|2024-07-25 06:55:00|316|315.9|316|315.85|316.05|315.9|315.95|315.8|370
1721890800000|2024-07-25 07:00:00|315.95|315.8|315.8|315.65|316.25|316.05|315.8|315.65|703
1721891100000|2024-07-25 07:05:00|315.85|315.6|315.6|315.4|315.85|315.7|315.55|315.4|402
1721891400000|2024-07-25 07:10:00|315.55|315.35|315.65|315.5|315.7|315.55|315.55|315.35|335
1721891700000|2024-07-25 07:15:00|315.6|315.45|315.8|315.65|315.85|315.7|315.6|315.45|355
1721892000000|2024-07-25 07:20:00|315.75|315.6|315.65|315.5|315.8|315.65|315.65|315.5|271
1721892300000|2024-07-25 07:25:00|315.6|315.45|315.8|315.65|315.9|315.7|315.55|315.4|440
1721892600000|2024-07-25 07:30:00|315.75|315.6|315.9|315.7|315.95|315.8|315.75|315.55|403
1721892900000|2024-07-25 07:35:00|315.85|315.75|316|315.8|316.05|315.9|315.85|315.7|453
1721893200000|2024-07-25 07:40:00|315.95|315.7|315.7|315.55|315.95|315.7|315.7|315.55|531
1721893500000|2024-07-25 07:45:00|315.75|315.5|315.75|315.55|315.85|315.65|315.65|315.5|505
1721893800000|2024-07-25 07:50:00|315.7|315.6|315.75|315.6|315.8|315.6|315.65|315.5|587
1721894100000|2024-07-25 07:55:00|315.8|315.65|315.85|315.7|315.9|315.75|315.75|315.6|351
1721894400000|2024-07-25 08:00:00|315.9|315.75|315.8|315.65|316.1|315.95|315.8|315.65|381
1721894700000|2024-07-25 08:05:00|315.85|315.7|315.7|315.55|315.9|315.75|315.55|315.4|483
1721895000000|2024-07-25 08:10:00|315.75|315.6|315.6|315.45|315.85|315.7|315.6|315.45|538
1721895300000|2024-07-25 08:15:00|315.65|315.5|315.6|315.45|315.75|315.6|315.6|315.45|354
1721895600000|2024-07-25 08:20:00|315.65|315.5|315.75|315.6|315.75|315.6|315.55|315.4|343
1721895900000|2024-07-25 08:25:00|315.7|315.55|316.05|315.9|316.1|315.95|315.7|315.55|383
1721896200000|2024-07-25 08:30:00|316|315.85|316.5|316.35|316.5|316.35|316|315.85|537
1721896500000|2024-07-25 08:35:00|316.55|316.3|316.25|316.1|316.55|316.3|316.15|316|795
1721896800000|2024-07-25 08:40:00|316.3|316.15|316.25|316.1|316.35|316.2|316.15|316|623
1721897100000|2024-07-25 08:45:00|316.3|316.05|316.05|315.9|316.3|316.1|316.05|315.9|324
1721897400000|2024-07-25 08:50:00|316|315.85|316|315.85|316.15|316|315.95|315.8|1666
1721897700000|2024-07-25 08:55:00|316.05|315.8|315.95|315.8|316.05|315.9|315.85|315.7|501
1721898000000|2024-07-25 09:00:00|316.05|315.9|316.05|315.9|316.15|316|316|315.85|1902
1721898300000|2024-07-25 09:05:00|316|315.85|316.05|315.9|316.15|316|315.95|315.8|646
1721898600000|2024-07-25 09:10:00|316|315.85|315.65|315.5|316|315.85|315.65|315.5|1470
1721898900000|2024-07-25 09:15:00|315.7|315.55|315.7|315.5|315.85|315.7|315.45|315.25|1186
1721899200000|2024-07-25 09:20:00|315.6|315.1|315.5|314.9|315.7|315.1|315.5|314.9|0
1721899500000|2024-07-25 09:25:00|315.4|314.8|315.5|314.9|315.5|314.9|315.4|314.8|18
1721899800000|2024-07-25 09:30:00|315.6|315|315.5|314.9|315.6|315|315.5|314.9|0
1721900100000|2024-07-25 09:35:00|315.4|314.8|315.4|314.8|315.5|314.9|315.3|314.7|0
1721900400000|2024-07-25 09:40:00|315.5|314.9|315.4|314.8|315.5|314.9|315.3|314.7|0
1721900700000|2024-07-25 09:45:00|315.3|314.7|315.3|314.7|315.4|314.8|315.2|314.6|0
1721901000000|2024-07-25 09:50:00|315.5|315.3|315.4|315.2|315.7|315.55|315.4|315.2|44
1721901300000|2024-07-25 09:55:00|315.45|315.25|315.2|315|315.45|315.3|315.15|314.95|44
1721901600000|2024-07-25 10:00:00|315.3|315.05|315.25|315.05|315.4|315.25|315.25|315.05|73
1721901900000|2024-07-25 10:05:00|315.3|315.1|315.1|314.9|315.3|315.15|315.05|314.9|23
1721902200000|2024-07-25 10:10:00|315.15|314.95|315|314.85|315.15|315|315|314.85|7
1721902500000|2024-07-25 10:15:00|315.1|314.8|315.05|314.85|315.1|314.95|314.95|314.8|21
1721902800000|2024-07-25 10:20:00|315|314.9|315.2|315.05|315.35|315.15|315|314.9|21
1721903100000|2024-07-25 10:25:00|315.25|315|315|314.85|315.35|315.15|315|314.85|18
1721903400000|2024-07-25 10:30:00|315.05|314.9|315.1|314.95|315.2|315.05|315|314.85|50
1721903700000|2024-07-25 10:35:00|315.15|314.9|314.85|314.7|315.15|314.95|314.85|314.7|71
1721904000000|2024-07-25 10:40:00|314.9|314.75|314.7|314.55|314.95|314.75|314.7|314.55|33
1721904300000|2024-07-25 10:45:00|314.8|314.6|314.85|314.65|314.9|314.75|314.75|314.6|1058
1721904600000|2024-07-25 10:50:00|314.9|314.7|315.1|314.95|315.1|314.95|314.85|314.65|1376
1721904900000|2024-07-25 10:55:00|315.15|315|315.25|315.1|315.25|315.1|315.1|314.95|46
1721905200000|2024-07-25 11:00:00|315.3|315.15|315.4|315.25|315.45|315.25|315.3|315.15|9
1721905500000|2024-07-25 11:05:00|315.35|315.2|315.35|315.15|315.5|315.3|315.3|315.15|15
1721905800000|2024-07-25 11:10:00|315.3|315.1|315.25|315.1|315.35|315.2|315.25|315.1|3
1721906100000|2024-07-25 11:15:00|315.3|315.15|315.35|315.2|315.35|315.2|315.15|314.95|798
1721906400000|2024-07-25 11:20:00|315.4|315.15|315.35|315.15|315.4|315.25|315.35|315.15|35
1721906700000|2024-07-25 11:25:00|315.3|315.2|315.2|315.05|315.35|315.2|315.2|315.05|18
1721907000000|2024-07-25 11:30:00|315.15|315|315.1|314.95|315.15|315|315|314.8|19
1721907300000|2024-07-25 11:35:00|315.15|315|315.15|315|315.2|315.05|314.95|314.8|55
1721907600000|2024-07-25 11:40:00|315.2|315.05|315.2|315.05|315.4|315.2|315.15|315|50
1721907900000|2024-07-25 11:45:00|315.15|315|315.15|315|315.25|315.1|315|314.85|171
1721908200000|2024-07-25 11:50:00|315.2|314.95|315.05|314.9|315.2|314.95|314.95|314.75|40
1721908500000|2024-07-25 11:55:00|315|314.85|314.95|314.8|315.05|314.9|314.95|314.75|17
1721908800000|2024-07-25 12:00:00|315|314.75|315.05|314.9|315.15|315|314.95|314.75|114
1721909100000|2024-07-25 12:05:00|315.1|314.95|315.05|314.85|315.15|314.95|314.9|314.75|61
1721909400000|2024-07-25 12:10:00|315|314.8|315|314.85|315.05|314.85|314.9|314.75|31
1721909700000|2024-07-25 12:15:00|315.05|314.9|314.95|314.75|315.05|314.9|314.9|314.75|100
1721910000000|2024-07-25 12:20:00|314.9|314.7|314.8|314.65|314.95|314.75|314.75|314.6|55
1721910300000|2024-07-25 12:25:00|314.75|314.6|314.75|314.55|314.85|314.65|314.7|314.55|47
1721910600000|2024-07-25 12:30:00|314.8|314.6|314.8|314.65|315.05|314.9|314.35|314.1|107
1721910900000|2024-07-25 12:35:00|314.85|314.6|315|314.8|315|314.85|314.8|314.6|87
1721911200000|2024-07-25 12:40:00|314.95|314.85|314.9|314.75|315.05|314.9|314.8|314.65|60
1721911500000|2024-07-25 12:45:00|314.95|314.7|315.05|314.85|315.05|314.9|314.85|314.7|152
1721911800000|2024-07-25 12:50:00|315|314.9|315.25|315.05|315.25|315.05|314.9|314.7|133
1721912100000|2024-07-25 12:55:00|315.2|315.1|315.35|315.15|315.5|315.35|315.15|315|179
1721912400000|2024-07-25 13:00:00|315.3|315.1|315.05|314.85|315.3|315.1|314.95|314.8|226
1721912700000|2024-07-25 13:05:00|315|314.8|314.95|314.8|315.1|314.95|314.95|314.8|33
1721913000000|2024-07-25 13:10:00|315|314.85|314.95|314.8|315.1|314.95|314.95|314.75|27
1721913300000|2024-07-25 13:15:00|314.9|314.75|315.25|315.05|315.3|315.15|314.9|314.75|127
1721913600000|2024-07-25 13:20:00|315.2|315|315.15|314.95|315.25|315.05|315.1|314.95|42
1721913900000|2024-07-25 13:25:00|315.1|314.9|315.25|315.1|315.25|315.1|315.05|314.9|109
1721914200000|2024-07-25 13:30:00|315.2|315.05|315.45|315.3|315.45|315.3|315.1|314.95|102
1721914500000|2024-07-25 13:35:00|315.5|315.35|315.45|315.25|315.65|315.5|315.25|315.05|153
1721914800000|2024-07-25 13:40:00|315.4|315.3|316|315.8|316.2|316|315.35|315.2|164
1721915100000|2024-07-25 13:45:00|315.95|315.75|316.1|315.9|316.2|316.05|315.9|315.7|235
1721915400000|2024-07-25 13:50:00|316.15|315.95|315.95|315.8|316.2|316.05|315.8|315.6|105
1721915700000|2024-07-25 13:55:00|316|315.85|315.7|315.5|316.05|315.85|315.55|315.4|85
1721916000000|2024-07-25 14:00:00|315.65|315.45|315.35|315.15|315.7|315.5|315.2|315|573
1721916300000|2024-07-25 14:05:00|315.3|315.2|315.25|315.1|315.55|315.35|315.15|315|108
1721916600000|2024-07-25 14:10:00|315.3|315.15|315.2|315|315.35|315.2|314.95|314.75|165
1721916900000|2024-07-25 14:15:00|315.15|315.05|316|315.8|316|315.8|315.15|315|161
1721917200000|2024-07-25 14:20:00|315.95|315.75|315.9|315.75|315.95|315.75|315.65|315.45|74
1721917500000|2024-07-25 14:25:00|315.85|315.7|316.2|316.05|316.25|316.05|315.85|315.65|133
1721917800000|2024-07-25 14:30:00|316.15|316|316.1|315.9|316.35|316.2|315.85|315.7|79
1721918100000|2024-07-25 14:35:00|316.05|315.85|316|315.85|316.3|316.1|316|315.8|81
1721918400000|2024-07-25 14:40:00|315.95|315.8|316.15|315.95|316.2|316|315.85|315.65|85
1721918700000|2024-07-25 14:45:00|316.1|316|316.3|316.1|316.3|316.15|315.95|315.8|71
1721919000000|2024-07-25 14:50:00|316.25|316.15|316.3|316.1|316.4|316.25|316.25|316.05|134
1721919300000|2024-07-25 14:55:00|316.25|316.05|316.5|316.3|316.5|316.3|316.15|316|21
1721919600000|2024-07-25 15:00:00|316.45|316.25|316.45|316.25|316.6|316.4|316.35|316.15|98
1721919900000|2024-07-25 15:05:00|316.4|316.3|316.4|316.2|316.45|316.3|316.3|316.15|43
1721920200000|2024-07-25 15:10:00|316.45|316.25|316.55|316.4|316.65|316.5|316.35|316.2|48
1721920500000|2024-07-25 15:15:00|316.6|316.35|316.55|316.35|316.8|316.6|316.55|316.35|152
1721920800000|2024-07-25 15:20:00|316.6|316.4|316.45|316.25|316.6|316.4|316.35|316.2|75
1721921100000|2024-07-25 15:25:00|316.4|316.2|316.35|316.15|316.45|316.3|316.25|316.1|189
1721921400000|2024-07-25 15:30:00|316.3|316.2|316.35|316.15|316.45|316.25|316.25|316.05|48
1721921700000|2024-07-25 15:35:00|316.3|316.2|316.4|316.2|316.4|316.2|316.1|315.95|72
1721922000000|2024-07-25 15:40:00|316.35|316.15|316.55|316.35|316.6|316.35|316.3|316.1|33
1721922300000|2024-07-25 15:45:00|316.6|316.4|316.6|316.4|316.65|316.5|316.5|316.3|88
1721922600000|2024-07-25 15:50:00|316.55|316.45|316.65|316.5|316.75|316.6|316.55|316.45|55
1721922900000|2024-07-25 15:55:00|316.6|316.45|316.8|316.6|316.8|316.65|316.55|316.4|71
1721923200000|2024-07-25 16:00:00|316.75|316.65|316.85|316.7|316.85|316.7|316.65|316.5|72
1721923500000|2024-07-25 16:05:00|316.8|316.65|316.75|316.55|316.9|316.7|316.6|316.45|66
1721923800000|2024-07-25 16:10:00|316.7|316.6|316.95|316.75|316.95|316.75|316.7|316.55|33
1721924100000|2024-07-25 16:15:00|316.9|316.7|317.15|317|317.15|317|316.85|316.7|77
1721924400000|2024-07-25 16:20:00|317.2|316.95|317.25|317.05|317.25|317.1|317|316.85|75
1721924700000|2024-07-25 16:25:00|317.2|317.1|317.2|317.05|317.25|317.1|317.1|316.95|20
1721925000000|2024-07-25 16:30:00|317.25|317|317.05|316.9|317.25|317|317.05|316.85|26
1721925300000|2024-07-25 16:35:00|317|316.85|317.15|317|317.2|317.05|316.95|316.75|25
1721925600000|2024-07-25 16:40:00|317.2|317.05|317.2|317|317.25|317.1|317.15|316.95|89
1721925900000|2024-07-25 16:45:00|317.15|316.95|317.05|316.9|317.2|317|316.95|316.8|8
1721926200000|2024-07-25 16:50:00|317|316.85|317.05|316.85|317.1|316.95|316.9|316.75|15
1721926500000|2024-07-25 16:55:00|317.1|316.9|317.05|316.9|317.1|316.95|317.05|316.85|12
1721926800000|2024-07-25 17:00:00|317.1|316.85|317.2|317.05|317.3|317.1|316.9|316.75|190
1721927100000|2024-07-25 17:05:00|317.15|317|317.55|317.4|317.6|317.45|317.1|316.95|93
1721927400000|2024-07-25 17:10:00|317.5|317.35|317.4|317.2|317.6|317.45|317.35|317.2|119
1721927700000|2024-07-25 17:15:00|317.35|317.25|317.1|316.95|317.4|317.25|317.05|316.85|15
1721928000000|2024-07-25 17:20:00|317.05|316.9|316.85|316.65|317.15|317|316.75|316.6|30
1721928300000|2024-07-25 17:25:00|316.9|316.7|316.95|316.75|317.1|316.9|316.85|316.65|15
1721928600000|2024-07-25 17:30:00|316.9|316.8|316.8|316.6|317|316.85|316.75|316.55|13
1721928900000|2024-07-25 17:35:00|316.75|316.65|316.8|316.6|316.8|316.65|316.65|316.5|18
1721929200000|2024-07-25 17:40:00|316.75|316.65|316.9|316.7|316.9|316.75|316.75|316.55|23
1721929500000|2024-07-25 17:45:00|316.85|316.75|316.65|316.45|316.9|316.75|316.6|316.45|33
1721929800000|2024-07-25 17:50:00|316.6|316.4|316.65|316.45|316.75|316.6|316.55|316.4|29
1721930100000|2024-07-25 17:55:00|316.6|316.5|316.75|316.55|316.85|316.65|316.6|316.4|18
1721930400000|2024-07-25 18:00:00|316.7|316.5|316.55|316.35|316.75|316.5|316.5|316.35|21
1721930700000|2024-07-25 18:05:00|316.5|316.3|316.35|316.15|316.55|316.4|316.35|316.15|33
1721931000000|2024-07-25 18:10:00|316.4|316.2|316.4|316.2|316.45|316.3|316.3|316.1|20
1721931300000|2024-07-25 18:15:00|316.35|316.25|316.35|316.2|316.4|316.25|316.25|316.1|18
1721931600000|2024-07-25 18:20:00|316.4|316.15|316.15|316|316.4|316.2|316.15|316|23
1721931900000|2024-07-25 18:25:00|316.2|316.05|316.5|316.3|316.6|316.45|316.15|316.05|87
1721932200000|2024-07-25 18:30:00|316.45|316.35|316.55|316.35|316.7|316.5|316.45|316.3|8
1721932500000|2024-07-25 18:35:00|316.5|316.4|316.45|316.25|316.55|316.4|316.3|316.1|12
1721932800000|2024-07-25 18:40:00|316.35|316.2|316.1|315.95|316.4|316.25|316.1|315.9|23
1721933100000|2024-07-25 18:45:00|316.05|315.9|315.75|315.6|316.1|315.9|315.7|315.55|76
1721933400000|2024-07-25 18:50:00|315.8|315.65|315.65|315.45|315.9|315.75|315.6|315.45|29
1721933700000|2024-07-25 18:55:00|315.7|315.5|315.65|315.45|315.8|315.65|315.65|315.45|25
1721934000000|2024-07-25 19:00:00|315.7|315.5|315.75|315.6|315.9|315.75|315.65|315.5|30
1721934300000|2024-07-25 19:05:00|315.8|315.65|316|315.8|316|315.8|315.75|315.55|42
1721934600000|2024-07-25 19:10:00|315.95|315.75|316.15|315.95|316.15|316|315.9|315.75|88
1721934900000|2024-07-25 19:15:00|316.1|316|316.25|316.1|316.25|316.1|316.05|315.9|20
1721935200000|2024-07-25 19:20:00|316.3|316.05|316.45|316.3|316.55|316.4|316.3|316.05|10
1721935500000|2024-07-25 19:25:00|316.5|316.35|316.65|316.45|316.75|316.6|316.5|316.35|33
1721935800000|2024-07-25 19:30:00|316.6|316.4|316.5|316.3|316.65|316.5|316.45|316.25|7
1721936100000|2024-07-25 19:35:00|316.45|316.35|316.3|316.1|316.45|316.35|316.2|316|36
1721936400000|2024-07-25 19:40:00|316.25|316.05|316.2|316|316.35|316.15|316.15|315.95|16
1721936700000|2024-07-25 19:45:00|316.15|315.95|316.05|315.85|316.2|316|315.9|315.7|90
1721937000000|2024-07-25 19:50:00|316|315.8|315.4|315.25|316|315.85|315.4|315.25|87
1721937300000|2024-07-25 19:55:00|315.35|315.2|315.15|314.95|315.45|315.25|315.05|314.9|159
1721937600000|2024-07-25 20:00:00|315.1|314.9|315.3|315.1|315.3|315.15|314.9|314.75|27
1721937900000|2024-07-25 20:05:00|315.35|315.15|315.45|315.25|315.45|315.3|315.3|315.15|12
1721938200000|2024-07-25 20:10:00|315.5|315.3|315.55|315.35|315.55|315.35|315.45|315.3|1
1721938500000|2024-07-25 20:15:00|315.5|315.3|315.4|315.2|315.5|315.3|315.4|315.2|0
1721938800000|2024-07-25 20:20:00|315.35|315.25|315.4|315.2|315.45|315.25|315.35|315.2|1
1721939100000|2024-07-25 20:25:00|315.45|315.25|315.45|315.3|315.45|315.3|315.4|315.25|4
1721939400000|2024-07-25 20:30:00|315.4|315.25|315.35|315.2|315.4|315.25|315.35|315.2|1
1721939700000|2024-07-25 20:35:00|315.4|315.25|315.45|315.25|315.45|315.25|315.35|315.2|15
1721940000000|2024-07-25 20:40:00|315.4|315.2|315.4|315.2|315.45|315.25|315.35|315.2|13
1721940300000|2024-07-25 20:45:00|315.45|315.25|315.45|315.25|315.45|315.25|315.45|315.2|5
1721940600000|2024-07-25 20:50:00|315.4|315.2|315.4|315.2|315.45|315.25|315.35|315.2|3
1721940900000|2024-07-25 20:55:00|315.45|315.25|315.6|315.25|315.6|315.3|315.4|315.2|2
1721941200000|2024-07-25 21:00:00|315.8|315.2|315.65|315.2|315.85|315.2|315.65|315.2|0
1721941800000|2024-07-25 21:10:00|315.7|315.1|315.7|315.1|315.7|315.1|315.7|315.1|0
1721944200000|2024-07-25 21:50:00|315.8|315.2|315.7|315.1|315.8|315.2|315.7|315.1|0
1721944500000|2024-07-25 21:55:00|315.8|315.2|315.7|315.1|315.8|315.2|315.7|315.1|0
1721944800000|2024-07-25 22:00:00|315.8|315.2|316|315.4|316.1|315.5|315.8|315.2|0
1721945100000|2024-07-25 22:05:00|316.1|315.5|316|315.4|316.1|315.5|315.9|315.3|0
1721945400000|2024-07-25 22:10:00|315.9|315.3|316.1|315.5|316.1|315.5|315.9|315.3|0
1721945700000|2024-07-25 22:15:00|316|315.4|315.9|315.3|316.1|315.5|315.9|315.3|0
1721946000000|2024-07-25 22:20:00|316|315.4|315.9|315.3|316|315.4|315.9|315.3|0
1721946600000|2024-07-25 22:30:00|316|315.4|316|315.4|316|315.4|315.9|315.3|0
1721946900000|2024-07-25 22:35:00|315.9|315.3|315.9|315.3|316|315.4|315.9|315.3|0
1721947200000|2024-07-25 22:40:00|316|315.4|315.9|315.3|316|315.4|315.9|315.3|0
1721947500000|2024-07-25 22:45:00|316|315.4|315.9|315.3|316|315.4|315.9|315.3|0
1721947800000|2024-07-25 22:50:00|315.8|315.2|315.8|315.2|315.8|315.2|315.8|315.2|0
1721948100000|2024-07-25 22:55:00|315.9|315.3|315.8|315.2|315.9|315.3|315.8|315.2|0
1721948400000|2024-07-25 23:00:00|315.9|315.3|315.9|315.3|315.9|315.3|315.8|315.2|0
1721949300000|2024-07-25 23:15:00|315.8|315.2|315.9|315.3|315.9|315.3|315.8|315.2|0
1721949600000|2024-07-25 23:20:00|316|315.4|316|315.4|316|315.4|315.9|315.3|0
1721949900000|2024-07-25 23:25:00|315.9|315.3|316|315.4|316|315.4|315.9|315.3|0
1721950200000|2024-07-25 23:30:00|315.9|315.3|316|315.4|316|315.4|315.9|315.3|0
1721951100000|2024-07-25 23:45:00|315.9|315.3|316|315.4|316|315.4|315.9|315.3|0
1721951400000|2024-07-25 23:50:00|315.9|315.3|316|315.4|316|315.4|315.9|315.3|0
1721952000000|2024-07-26 00:00:00|316.1|315.5|316.1|315.5|316.1|315.5|316|315.4|0
1721952300000|2024-07-26 00:05:00|316.2|315.6|316.2|315.6|316.2|315.6|316.1|315.5|0
1721952600000|2024-07-26 00:10:00|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|0
1721952900000|2024-07-26 00:15:00|316.2|315.6|316.2|315.6|316.3|315.7|316.2|315.6|0
1721953200000|2024-07-26 00:20:00|316.1|315.5|316.2|315.6|316.2|315.6|316.1|315.5|0
1721953500000|2024-07-26 00:25:00|316.1|315.5|316.2|315.6|316.2|315.6|316.1|315.5|0
1721953800000|2024-07-26 00:30:00|315.85|314.95|315.95|315.75|316.1|315.9|315.45|314.95|371
1721954100000|2024-07-26 00:35:00|316|315.8|315.9|315.7|316.25|316.05|315.9|315.7|285
1721954400000|2024-07-26 00:40:00|315.95|315.75|316.1|315.9|316.1|315.95|315.95|315.75|210
1721954700000|2024-07-26 00:45:00|316.05|315.8|315.9|315.7|316.1|315.95|315.85|315.7|183
1721955000000|2024-07-26 00:50:00|315.85|315.65|316.1|315.95|316.1|315.95|315.75|315.6|115
1721955300000|2024-07-26 00:55:00|316.15|315.9|316.3|316.15|316.35|316.15|316.1|315.9|287
1721955600000|2024-07-26 01:00:00|316.25|316.1|315.7|315.5|316.35|316.2|315.55|315.35|3124
1721955900000|2024-07-26 01:05:00|315.65|315.45|315.25|315.1|315.7|315.5|315.25|315.1|1861
1721956200000|2024-07-26 01:10:00|315.3|315.05|315.3|315.15|315.4|315.25|315|314.85|632
1721956500000|2024-07-26 01:15:00|315.35|315.2|315.89|315.74|316.14|315.99|315.3|315.15|1173
1721956800000|2024-07-26 01:20:00|315.84|315.64|315.64|315.49|315.89|315.74|315.54|315.34|469
1721957100000|2024-07-26 01:25:00|315.54|315.39|315.79|315.64|315.89|315.74|315.54|315.39|1359
1721957400000|2024-07-26 01:30:00|315.84|315.69|315.79|315.64|315.84|315.69|315.44|315.24|1012
1721957700000|2024-07-26 01:35:00|315.84|315.59|315.99|315.79|315.99|315.84|315.64|315.49|622
1721958000000|2024-07-26 01:40:00|315.94|315.74|315.79|315.64|315.99|315.79|315.74|315.59|572
1721958300000|2024-07-26 01:45:00|315.74|315.59|315.69|315.54|315.79|315.59|315.39|315.24|643
1721958600000|2024-07-26 01:50:00|315.64|315.49|315.29|315.09|315.69|315.54|315.19|314.99|442
1721958900000|2024-07-26 01:55:00|315.24|315.14|315.54|315.39|315.74|315.54|315.14|314.99|540
1721959200000|2024-07-26 02:00:00|315.49|315.34|315.49|315.34|315.54|315.39|315.34|315.19|584
1721959500000|2024-07-26 02:05:00|315.44|315.29|315.44|315.29|315.54|315.39|315.39|315.19|549
1721959800000|2024-07-26 02:10:00|315.54|315.34|315.49|315.34|315.79|315.64|315.44|315.29|535
1721960100000|2024-07-26 02:15:00|315.44|315.29|315.89|315.74|315.94|315.79|315.44|315.29|504
1721960400000|2024-07-26 02:20:00|315.94|315.69|315.69|315.54|316.09|315.94|315.59|315.39|943
1721960700000|2024-07-26 02:25:00|315.64|315.49|315.69|315.54|315.89|315.74|315.54|315.39|1033
1721961000000|2024-07-26 02:30:00|315.74|315.59|315.94|315.74|316.04|315.84|315.69|315.54|906
1721961300000|2024-07-26 02:35:00|315.89|315.69|315.99|315.84|316.14|315.99|315.84|315.69|566
1721961600000|2024-07-26 02:40:00|315.94|315.79|315.94|315.79|316.09|315.94|315.94|315.79|438
1721961900000|2024-07-26 02:45:00|315.89|315.74|315.74|315.59|315.99|315.84|315.74|315.54|613
1721962200000|2024-07-26 02:50:00|315.69|315.54|315.64|315.49|315.74|315.59|315.64|315.44|693
1721962500000|2024-07-26 02:55:00|315.69|315.54|315.74|315.59|315.79|315.64|315.69|315.49|390
1721962800000|2024-07-26 03:00:00|315.79|315.64|315.64|315.49|315.99|315.84|315.59|315.44|634
1721963100000|2024-07-26 03:05:00|315.69|315.54|315.59|315.44|315.79|315.59|315.59|315.44|510
1721963400000|2024-07-26 03:10:00|315.64|315.49|315.74|315.59|315.74|315.59|315.54|315.39|445
1721963700000|2024-07-26 03:15:00|315.64|315.49|315.59|315.44|315.74|315.59|315.54|315.39|630
1721964000000|2024-07-26 03:20:00|315.54|315.39|315.54|315.39|315.69|315.54|315.49|315.34|657
1721964300000|2024-07-26 03:25:00|315.59|315.44|315.69|315.54|315.74|315.59|315.54|315.39|499
1721964600000|2024-07-26 03:30:00|315.64|315.49|315.64|315.49|315.64|315.49|315.54|315.34|534
1721964900000|2024-07-26 03:35:00|315.59|315.44|315.44|315.29|315.64|315.49|315.24|315.09|1267
1721965200000|2024-07-26 03:40:00|315.49|315.34|315.34|315.19|315.54|315.39|315.29|315.14|497
1721965500000|2024-07-26 03:45:00|315.29|315.14|315.19|315.04|315.34|315.19|315.14|314.99|436
1721965800000|2024-07-26 03:50:00|315.24|315.09|314.84|314.69|315.24|315.09|314.79|314.64|503
1721966100000|2024-07-26 03:55:00|314.89|314.74|315.19|315.04|315.24|315.09|314.89|314.74|1045
1721966400000|2024-07-26 04:00:00|315.24|315.09|315.34|315.19|315.44|315.29|315.14|314.99|311
1721966700000|2024-07-26 04:05:00|315.39|315.24|315.44|315.29|315.54|315.39|315.29|315.14|372
1721967000000|2024-07-26 04:10:00|315.39|315.24|315.34|315.19|315.64|315.44|315.34|315.14|498
1721967300000|2024-07-26 04:15:00|315.39|315.24|315.34|315.19|315.44|315.29|315.24|315.04|619
1721967600000|2024-07-26 04:20:00|315.29|315.14|315.24|315.09|315.34|315.19|315.24|315.04|447
1721967900000|2024-07-26 04:25:00|315.19|315.04|315.49|315.29|315.49|315.29|315.14|314.99|355
1721968200000|2024-07-26 04:30:00|315.54|315.34|315.59|315.44|315.59|315.44|315.39|315.24|385
1721968500000|2024-07-26 04:35:00|315.64|315.49|315.59|315.44|315.64|315.49|315.49|315.29|7227
1721968800000|2024-07-26 04:40:00|315.64|315.49|315.44|315.29|315.64|315.49|315.44|315.29|1351
1721969100000|2024-07-26 04:45:00|315.49|315.34|315.54|315.34|315.54|315.39|315.39|315.24|768
1721969400000|2024-07-26 04:50:00|315.49|315.39|315.29|315.14|315.49|315.39|315.29|315.09|421
1721969700000|2024-07-26 04:55:00|315.34|315.19|315.34|315.19|315.44|315.29|315.24|315.09|435
1721970000000|2024-07-26 05:00:00|315.39|315.24|315.79|315.64|315.84|315.64|315.34|315.19|1979
1721970300000|2024-07-26 05:05:00|315.84|315.69|315.69|315.54|315.84|315.69|315.64|315.49|379
1721970600000|2024-07-26 05:10:00|315.64|315.49|315.69|315.54|315.79|315.64|315.64|315.44|286
1721970900000|2024-07-26 05:15:00|315.74|315.59|315.79|315.64|315.84|315.69|315.69|315.54|354
1721971200000|2024-07-26 05:20:00|315.84|315.69|315.79|315.64|315.94|315.79|315.79|315.64|429
1721971500000|2024-07-26 05:25:00|315.84|315.69|315.89|315.69|315.89|315.74|315.79|315.64|343
1721971800000|2024-07-26 05:30:00|315.84|315.74|315.79|315.64|315.89|315.74|315.69|315.54|413
1721972100000|2024-07-26 05:35:00|315.74|315.59|315.64|315.49|315.84|315.69|315.64|315.49|494
1721972400000|2024-07-26 05:40:00|315.59|315.44|315.54|315.39|315.59|315.44|315.49|315.34|398
1721972700000|2024-07-26 05:45:00|315.59|315.34|315.59|315.44|315.59|315.44|315.44|315.29|1864
1721973000000|2024-07-26 05:50:00|315.54|315.39|315.64|315.49|315.79|315.64|315.54|315.39|479
1721973300000|2024-07-26 05:55:00|315.59|315.39|315.54|315.39|315.64|315.49|315.49|315.34|728
1721973600000|2024-07-26 06:00:00|315.49|315.34|315.69|315.54|315.69|315.54|315.49|315.29|383
1721973900000|2024-07-26 06:05:00|315.74|315.59|315.84|315.69|315.89|315.74|315.69|315.54|386
1721974200000|2024-07-26 06:10:00|315.79|315.64|315.89|315.74|315.89|315.74|315.74|315.59|309
1721974500000|2024-07-26 06:15:00|315.84|315.69|315.79|315.59|315.89|315.74|315.79|315.59|372
1721974800000|2024-07-26 06:20:00|315.74|315.64|315.69|315.54|315.84|315.64|315.64|315.49|411
1721975100000|2024-07-26 06:25:00|315.64|315.49|315.69|315.54|315.74|315.54|315.64|315.44|278
1721975400000|2024-07-26 06:30:00|315.64|315.49|315.74|315.59|315.74|315.59|315.64|315.49|265
1721975700000|2024-07-26 06:35:00|315.69|315.54|315.64|315.49|315.74|315.59|315.64|315.49|416
1721976000000|2024-07-26 06:40:00|315.69|315.54|315.74|315.59|315.74|315.59|315.59|315.44|357
1721976300000|2024-07-26 06:45:00|315.69|315.54|315.74|315.54|315.74|315.59|315.64|315.49|312
1721976600000|2024-07-26 06:50:00|315.69|315.59|315.64|315.49|315.74|315.59|315.64|315.49|335
1721976900000|2024-07-26 06:55:00|315.59|315.44|315.64|315.49|315.69|315.54|315.54|315.39|559
1721977200000|2024-07-26 07:00:00|315.59|315.44|315.79|315.59|315.84|315.69|315.59|315.44|628
1721977500000|2024-07-26 07:05:00|315.84|315.64|315.69|315.54|315.89|315.74|315.64|315.49|414
1721977800000|2024-07-26 07:10:00|315.64|315.49|315.79|315.64|315.79|315.64|315.59|315.44|399
1721978100000|2024-07-26 07:15:00|315.74|315.59|315.54|315.39|315.84|315.69|315.54|315.39|372
1721978400000|2024-07-26 07:20:00|315.59|315.44|315.64|315.49|315.69|315.54|315.59|315.39|313
1721978700000|2024-07-26 07:25:00|315.69|315.54|315.64|315.49|315.74|315.59|315.64|315.44|350
1721979000000|2024-07-26 07:30:00|315.59|315.44|315.69|315.54|315.74|315.59|315.59|315.39|554
1721979300000|2024-07-26 07:35:00|315.74|315.59|315.69|315.49|315.79|315.59|315.64|315.49|361
1721979600000|2024-07-26 07:40:00|315.64|315.54|315.64|315.44|315.74|315.54|315.59|315.44|3577
1721979900000|2024-07-26 07:45:00|315.59|315.49|315.54|315.39|315.64|315.49|315.49|315.29|403
1721980200000|2024-07-26 07:50:00|315.59|315.44|315.64|315.49|315.69|315.54|315.59|315.39|411
1721980500000|2024-07-26 07:55:00|315.59|315.44|315.79|315.64|315.79|315.64|315.59|315.44|1449
1721980800000|2024-07-26 08:00:00|315.74|315.59|315.84|315.69|315.89|315.74|315.74|315.54|318
1721981100000|2024-07-26 08:05:00|315.89|315.74|315.84|315.69|315.94|315.79|315.79|315.64|447
1721981400000|2024-07-26 08:10:00|315.89|315.74|315.74|315.54|315.89|315.74|315.64|315.49|463
1721981700000|2024-07-26 08:15:00|315.79|315.59|315.69|315.54|315.79|315.64|315.69|315.54|676
1721982000000|2024-07-26 08:20:00|315.64|315.49|315.69|315.54|315.69|315.54|315.59|315.44|387
1721982300000|2024-07-26 08:25:00|315.74|315.59|315.74|315.59|315.84|315.69|315.69|315.54|368
1721982600000|2024-07-26 08:30:00|315.79|315.64|315.69|315.54|315.79|315.64|315.64|315.49|354
1721982900000|2024-07-26 08:35:00|315.64|315.49|315.49|315.34|315.64|315.49|315.49|315.29|456
1721983200000|2024-07-26 08:40:00|315.54|315.39|315.34|315.19|315.59|315.44|315.34|315.19|4807
1721983500000|2024-07-26 08:45:00|315.39|315.24|315.29|315.14|315.44|315.24|315.24|315.09|462
1721983800000|2024-07-26 08:50:00|315.24|315.09|315.19|315.04|315.29|315.14|315.14|314.94|555
1721984100000|2024-07-26 08:55:00|315.24|315.09|315.39|315.19|315.44|315.29|315.19|315.04|1479
1721984400000|2024-07-26 09:00:00|315.34|315.24|315.44|315.29|315.49|315.29|315.34|315.19|569
1721984700000|2024-07-26 09:05:00|315.39|315.24|315.14|314.99|315.39|315.24|315.14|314.99|2007
1721985000000|2024-07-26 09:10:00|315.19|315.04|315.24|315.09|315.29|315.14|315.14|314.99|143
1721985300000|2024-07-26 09:15:00|315.29|315.04|315.44|315.24|315.44|315.24|315.19|315.04|142
1721985600000|2024-07-26 09:20:00|315.34|314.84|315.34|314.74|315.44|314.84|315.24|314.64|0
1721985900000|2024-07-26 09:25:00|315.24|314.64|315.24|314.64|315.34|314.74|315.24|314.64|1
1721986200000|2024-07-26 09:30:00|315.34|314.74|315.24|314.64|315.34|314.74|315.24|314.64|0
1721986500000|2024-07-26 09:35:00|315.34|314.74|315.34|314.74|315.44|314.84|315.24|314.64|0
1721986800000|2024-07-26 09:40:00|315.24|314.64|315.24|314.64|315.34|314.74|315.24|314.64|0
1721987100000|2024-07-26 09:45:00|315.34|314.74|315.34|314.74|315.34|314.74|315.24|314.64|0
1721987400000|2024-07-26 09:50:00|315.24|314.64|315.74|315.54|315.74|315.54|315.24|314.64|56
1721987700000|2024-07-26 09:55:00|315.69|315.59|315.74|315.59|315.74|315.59|315.69|315.49|46
1721988000000|2024-07-26 10:00:00|315.69|315.54|315.49|315.34|315.79|315.64|315.49|315.34|327
1721988300000|2024-07-26 10:05:00|315.54|315.29|315.29|315.14|315.54|315.29|315.29|315.14|508
1721988600000|2024-07-26 10:10:00|315.24|315.09|315.14|314.99|315.29|315.09|315.14|314.94|23
1721988900000|2024-07-26 10:15:00|315.19|314.94|315.14|314.94|315.19|315.04|315.09|314.94|29
1721989200000|2024-07-26 10:20:00|315.19|314.99|315.19|314.99|315.19|315.04|315.09|314.94|12
1721989500000|2024-07-26 10:25:00|315.24|315.04|315.29|315.09|315.29|315.14|315.19|314.99|27
1721989800000|2024-07-26 10:30:00|315.34|315.14|315.44|315.24|315.49|315.29|315.34|315.09|7
1721990100000|2024-07-26 10:35:00|315.39|315.29|315.39|315.19|315.44|315.29|315.34|315.14|9
1721990400000|2024-07-26 10:40:00|315.34|315.24|315.34|315.19|315.39|315.24|315.34|315.19|4
1721990700000|2024-07-26 10:45:00|315.29|315.14|315.34|315.14|315.34|315.19|315.29|315.09|3
1721991000000|2024-07-26 10:50:00|315.29|315.19|315.34|315.19|315.34|315.19|315.29|315.14|13
1721991300000|2024-07-26 10:55:00|315.29|315.14|315.29|315.14|315.34|315.19|315.14|314.99|41
1721991600000|2024-07-26 11:00:00|315.24|315.09|315.24|315.04|315.34|315.19|315.14|314.99|8
1721991900000|2024-07-26 11:05:00|315.19|315.09|315.19|315.04|315.24|315.09|315.19|314.99|6
1721992200000|2024-07-26 11:10:00|315.24|314.99|315.14|314.99|315.24|315.09|315.14|314.99|9
1721992500000|2024-07-26 11:15:00|315.19|314.94|315.14|314.94|315.19|315.04|315.09|314.89|18
1721992800000|2024-07-26 11:20:00|315.09|314.89|315.14|314.99|315.19|314.99|315.09|314.89|4
1721993100000|2024-07-26 11:25:00|315.09|314.94|315.14|314.94|315.14|314.99|315.04|314.89|14
1721993400000|2024-07-26 11:30:00|315.09|314.99|315.19|314.99|315.19|315.04|315.09|314.94|107
1721993700000|2024-07-26 11:35:00|315.24|315.04|315.19|315.04|315.24|315.09|315.19|315.04|14
1721994000000|2024-07-26 11:40:00|315.24|315.09|315.24|315.04|315.24|315.09|315.19|314.99|913
1721994300000|2024-07-26 11:45:00|315.19|315.09|315.29|315.14|315.29|315.14|315.19|315.04|6
1721994600000|2024-07-26 11:50:00|315.19|315.09|315.29|315.14|315.29|315.14|315.19|315.04|34
1721994900000|2024-07-26 11:55:00|315.24|315.09|315.34|315.14|315.34|315.19|315.24|315.09|36
1721995200000|2024-07-26 12:00:00|315.29|315.19|315.19|315.04|315.34|315.19|315.19|315.04|34
1721995500000|2024-07-26 12:05:00|315.14|314.99|315.09|314.94|315.14|314.99|315.04|314.89|48
1721995800000|2024-07-26 12:10:00|315.14|314.99|315.14|314.99|315.19|315.04|315.09|314.94|21
1721996100000|2024-07-26 12:15:00|315.09|314.94|315.14|314.99|315.19|314.99|315.04|314.89|216
1721996400000|2024-07-26 12:20:00|315.09|314.94|315.14|314.99|315.19|314.99|315.04|314.89|155
1721996700000|2024-07-26 12:25:00|315.09|314.94|315.09|314.94|315.14|314.99|315.04|314.89|30
1721997000000|2024-07-26 12:30:00|315.14|314.99|314.89|314.69|315.34|315.14|314.89|314.69|56
1721997300000|2024-07-26 12:35:00|314.84|314.74|314.99|314.84|314.99|314.84|314.79|314.64|16
1721997600000|2024-07-26 12:40:00|315.04|314.89|314.89|314.74|315.09|314.89|314.89|314.69|18
1721997900000|2024-07-26 12:45:00|314.84|314.69|314.84|314.69|314.94|314.74|314.79|314.59|13
1721998200000|2024-07-26 12:50:00|314.89|314.64|314.84|314.69|314.94|314.79|314.84|314.64|11
1721998500000|2024-07-26 12:55:00|314.89|314.74|314.94|314.79|314.94|314.79|314.69|314.54|119
1721998800000|2024-07-26 13:00:00|314.89|314.74|314.79|314.64|314.99|314.84|314.79|314.64|45
1721999100000|2024-07-26 13:05:00|314.84|314.69|314.89|314.74|314.94|314.79|314.84|314.69|23
1721999400000|2024-07-26 13:10:00|314.94|314.69|314.89|314.69|314.94|314.74|314.84|314.69|52
1721999700000|2024-07-26 13:15:00|314.84|314.74|314.79|314.59|314.89|314.74|314.74|314.59|38
1722000000000|2024-07-26 13:20:00|314.84|314.64|314.79|314.64|314.84|314.69|314.79|314.59|9
1722000300000|2024-07-26 13:25:00|314.84|314.69|314.79|314.64|314.89|314.74|314.74|314.59|25
1722000600000|2024-07-26 13:30:00|314.74|314.59|314.99|314.84|315.09|314.94|314.59|314.44|147
1722000900000|2024-07-26 13:35:00|315.04|314.89|315.34|315.19|315.34|315.19|314.94|314.79|59
1722001200000|2024-07-26 13:40:00|315.39|315.24|315.54|315.34|315.54|315.34|315.04|314.89|75
1722001500000|2024-07-26 13:45:00|315.59|315.39|315.54|315.39|315.69|315.54|315.44|315.29|182
1722001800000|2024-07-26 13:50:00|315.59|315.44|315.59|315.44|315.74|315.59|315.59|315.44|31
1722002100000|2024-07-26 13:55:00|315.64|315.49|315.79|315.59|315.84|315.69|315.59|315.44|54
1722002400000|2024-07-26 14:00:00|315.74|315.49|315.84|315.64|316.04|315.89|315.64|315.39|79
1722002700000|2024-07-26 14:05:00|315.79|315.69|315.59|315.39|315.84|315.69|315.49|315.34|36
1722003000000|2024-07-26 14:10:00|315.54|315.44|315.64|315.44|315.89|315.74|315.54|315.39|20
1722003300000|2024-07-26 14:15:00|315.69|315.49|315.69|315.49|315.79|315.64|315.59|315.44|242
1722003600000|2024-07-26 14:20:00|315.74|315.54|315.99|315.79|316.04|315.89|315.69|315.54|68
1722003900000|2024-07-26 14:25:00|316.04|315.84|315.79|315.64|316.09|315.94|315.79|315.64|164
1722004200000|2024-07-26 14:30:00|315.84|315.69|315.34|315.19|315.89|315.74|315.34|315.19|14
1722004500000|2024-07-26 14:35:00|315.39|315.14|315.39|315.24|315.49|315.34|315.29|315.09|185
1722004800000|2024-07-26 14:40:00|315.44|315.19|315.54|315.34|315.64|315.49|315.39|315.19|41
1722005100000|2024-07-26 14:45:00|315.49|315.39|315.54|315.39|315.69|315.49|315.44|315.29|41
1722005400000|2024-07-26 14:50:00|315.49|315.34|315.44|315.29|315.49|315.34|315.29|315.14|20
1722005700000|2024-07-26 14:55:00|315.39|315.24|315.54|315.34|315.54|315.39|315.29|315.09|26
1722006000000|2024-07-26 15:00:00|315.49|315.39|315.59|315.39|315.74|315.54|315.49|315.34|9
1722006300000|2024-07-26 15:05:00|315.64|315.44|315.69|315.54|315.74|315.54|315.54|315.39|9
1722006600000|2024-07-26 15:10:00|315.64|315.49|315.59|315.39|315.64|315.49|315.44|315.24|16
1722006900000|2024-07-26 15:15:00|315.54|315.34|315.44|315.29|315.59|315.34|315.39|315.19|5
1722007200000|2024-07-26 15:20:00|315.49|315.34|315.69|315.54|315.74|315.59|315.44|315.24|25
1722007500000|2024-07-26 15:25:00|315.74|315.59|315.59|315.44|315.79|315.59|315.54|315.39|37
1722007800000|2024-07-26 15:30:00|315.64|315.39|315.44|315.29|315.64|315.49|315.44|315.29|66
1722008100000|2024-07-26 15:35:00|315.49|315.34|315.64|315.49|315.64|315.49|315.39|315.24|143
1722008400000|2024-07-26 15:40:00|315.69|315.54|315.69|315.54|315.69|315.54|315.59|315.44|45
1722008700000|2024-07-26 15:45:00|315.74|315.59|315.84|315.69|315.89|315.69|315.69|315.54|50
1722009000000|2024-07-26 15:50:00|315.89|315.74|315.84|315.69|315.89|315.74|315.79|315.64|26
1722009300000|2024-07-26 15:55:00|315.89|315.64|315.99|315.79|316.04|315.89|315.84|315.64|26
1722009600000|2024-07-26 16:00:00|315.94|315.84|316.04|315.89|316.09|315.94|315.89|315.74|9
1722009900000|2024-07-26 16:05:00|316.09|315.84|316.24|316.09|316.24|316.09|316.04|315.84|15
1722010200000|2024-07-26 16:10:00|316.19|316.04|316.09|315.94|316.24|316.04|315.99|315.84|9
1722010500000|2024-07-26 16:15:00|316.14|315.99|316.14|315.99|316.19|315.99|315.99|315.84|9
1722010800000|2024-07-26 16:20:00|316.09|315.94|316.19|316.04|316.19|316.04|316.09|315.94|9
1722011100000|2024-07-26 16:25:00|316.24|316.09|316.24|316.09|316.34|316.19|316.19|315.99|7
1722011400000|2024-07-26 16:30:00|316.29|316.14|316.24|316.04|316.34|316.19|316.24|316.04|6
1722011700000|2024-07-26 16:35:00|316.19|316.09|316.29|316.14|316.29|316.14|316.14|315.94|5
1722012000000|2024-07-26 16:40:00|316.34|316.09|316.34|316.19|316.39|316.24|316.29|316.09|14
1722012300000|2024-07-26 16:45:00|316.39|316.14|316.34|316.14|316.39|316.24|316.24|316.09|6
1722012600000|2024-07-26 16:50:00|316.29|316.19|316.49|316.29|316.49|316.34|316.29|316.19|8
1722012900000|2024-07-26 16:55:00|316.44|316.34|316.49|316.29|316.49|316.34|316.39|316.24|5
1722013200000|2024-07-26 17:00:00|316.44|316.34|316.19|316.04|316.44|316.34|316.04|315.89|182
1722013500000|2024-07-26 17:05:00|316.24|316.09|316.04|315.89|316.24|316.09|316.04|315.89|17
1722013800000|2024-07-26 17:10:00|316.09|315.94|316.19|316.04|316.29|316.14|316.09|315.89|6
1722014100000|2024-07-26 17:15:00|316.24|316.09|316.19|316.04|316.29|316.09|316.14|315.99|4
1722014400000|2024-07-26 17:20:00|316.14|315.99|316.24|316.04|316.24|316.09|316.14|315.94|7
1722014700000|2024-07-26 17:25:00|316.29|316.09|316.39|316.19|316.44|316.29|316.29|316.04|16
1722015000000|2024-07-26 17:30:00|316.34|316.14|316.04|315.89|316.39|316.19|315.99|315.84|11
1722015300000|2024-07-26 17:35:00|315.99|315.84|315.64|315.44|315.99|315.89|315.54|315.39|16
1722015600000|2024-07-26 17:40:00|315.69|315.49|315.74|315.54|315.74|315.59|315.59|315.39|6
1722015900000|2024-07-26 17:45:00|315.79|315.59|315.84|315.64|315.99|315.84|315.79|315.59|104
1722016200000|2024-07-26 17:50:00|315.89|315.69|315.94|315.74|315.94|315.79|315.79|315.59|7
1722016500000|2024-07-26 17:55:00|315.89|315.69|315.84|315.64|315.94|315.74|315.79|315.64|0
1722016800000|2024-07-26 18:00:00|315.89|315.69|315.89|315.74|315.99|315.84|315.84|315.64|63
1722017100000|2024-07-26 18:05:00|315.84|315.69|315.99|315.84|315.99|315.84|315.84|315.64|1
1722017400000|2024-07-26 18:10:00|316.04|315.79|315.99|315.84|316.14|315.94|315.99|315.79|10
1722017700000|2024-07-26 18:15:00|316.04|315.89|315.89|315.69|316.09|315.94|315.84|315.69|49
1722018000000|2024-07-26 18:20:00|315.84|315.74|315.99|315.79|315.99|315.79|315.84|315.64|3
1722018300000|2024-07-26 18:25:00|315.94|315.84|315.89|315.74|316.04|315.89|315.84|315.69|67
1722018600000|2024-07-26 18:30:00|315.84|315.69|315.94|315.79|315.94|315.79|315.79|315.64|2
1722018900000|2024-07-26 18:35:00|315.99|315.84|315.99|315.84|316.04|315.84|315.94|315.74|11
1722019200000|2024-07-26 18:40:00|316.04|315.89|315.89|315.69|316.09|315.89|315.69|315.49|5
1722019500000|2024-07-26 18:45:00|315.84|315.64|315.84|315.64|315.89|315.69|315.74|315.54|0
1722019800000|2024-07-26 18:50:00|315.79|315.69|315.69|315.49|315.89|315.74|315.69|315.49|7
1722020100000|2024-07-26 18:55:00|315.64|315.54|315.69|315.49|315.79|315.64|315.64|315.49|3
1722020400000|2024-07-26 19:00:00|315.64|315.44|315.49|315.34|315.64|315.44|315.49|315.34|13
1722020700000|2024-07-26 19:05:00|315.44|315.29|315.69|315.49|315.69|315.54|315.44|315.29|9
1722021000000|2024-07-26 19:10:00|315.64|315.44|315.74|315.54|315.84|315.64|315.59|315.44|2
1722021300000|2024-07-26 19:15:00|315.69|315.59|315.74|315.54|315.74|315.59|315.59|315.44|6
1722021600000|2024-07-26 19:20:00|315.69|315.59|315.89|315.69|315.89|315.74|315.69|315.54|5
1722021900000|2024-07-26 19:25:00|315.84|315.74|315.89|315.69|315.94|315.79|315.84|315.69|1
1722022200000|2024-07-26 19:30:00|315.84|315.64|315.59|315.39|315.89|315.64|315.49|315.29|0
1722022500000|2024-07-26 19:35:00|315.64|315.34|315.64|315.44|315.69|315.49|315.59|315.34|1
1722022800000|2024-07-26 19:40:00|315.69|315.49|315.84|315.64|315.84|315.64|315.64|315.44|8
1722023100000|2024-07-26 19:45:00|315.79|315.59|315.79|315.59|315.84|315.69|315.74|315.59|6
1722023400000|2024-07-26 19:50:00|315.84|315.69|315.64|315.44|315.89|315.74|315.59|315.44|18
1722023700000|2024-07-26 19:55:00|315.59|315.49|316.04|315.84|316.04|315.84|315.59|315.39|9
1722024000000|2024-07-26 20:00:00|315.99|315.79|315.84|315.69|315.99|315.79|315.79|315.59|20
1722024300000|2024-07-26 20:05:00|315.94|315.79|315.94|315.79|315.94|315.79|315.94|315.74|53
1722024600000|2024-07-26 20:10:00|315.99|315.74|315.99|315.84|316.04|315.84|315.99|315.74|2
1722024900000|2024-07-26 20:15:00|316.04|315.89|316.04|315.89|316.04|315.89|316.04|315.84|0
1722025200000|2024-07-26 20:20:00|316.09|315.94|316.09|315.94|316.14|315.94|316.09|315.94|5
1722025500000|2024-07-26 20:25:00|316.14|315.89|316.04|315.89|316.14|315.89|316.04|315.89|8
1722026100000|2024-07-26 20:35:00|316.09||316.04||316.09||316.04||0
1722026400000|2024-07-26 20:40:00|316.09|315.94|316.09|315.94|316.09|315.94|316.04|315.89|1
1722026700000|2024-07-26 20:45:00|316.04|315.89|315.94|315.69|316.04|315.89|315.89|315.64|32
1722027000000|2024-07-26 20:50:00|315.89|315.64|315.89|315.64|315.89|315.69|315.84|315.64|7
1722027300000|2024-07-26 20:55:00|315.94|315.69|315.99|315.64|316.04|315.89|315.89|315.59|12
1722204000000|2024-07-28 22:00:00|316.54|315.94|316.44|315.84|316.54|315.94|316.44|315.84|0
1722204300000|2024-07-28 22:05:00|316.54|315.94|316.54|315.94|316.54|315.94|316.44|315.84|0
1722204600000|2024-07-28 22:10:00|316.44|315.84|316.57|315.97|316.57|315.97|316.44|315.84|0
1722204900000|2024-07-28 22:15:00|316.67|316.07|316.67|316.07|316.67|316.07|316.57|315.97|0
1722205200000|2024-07-28 22:20:00|316.57|315.97|316.67|316.07|316.67|316.07|316.57|315.97|0
1722205500000|2024-07-28 22:25:00|316.77|316.17|316.67|316.07|316.77|316.17|316.67|316.07|0
1722205800000|2024-07-28 22:30:00|316.57|315.97|316.67|316.07|316.67|316.07|316.57|315.97|0
1722206400000|2024-07-28 22:40:00|316.77|316.17|316.77|316.17|316.77|316.17|316.77|316.17|0
1722206700000|2024-07-28 22:45:00|316.67|316.07|316.77|316.17|316.77|316.17|316.67|316.07|0
1722207000000|2024-07-28 22:50:00|316.67|316.07|316.77|316.17|316.77|316.17|316.67|316.07|0
1722207300000|2024-07-28 22:55:00|316.87|316.27|316.77|316.17|316.87|316.27|316.77|316.17|0
1722207600000|2024-07-28 23:00:00|316.87|316.27|316.77|316.17|316.87|316.27|316.77|316.17|0
1722208200000|2024-07-28 23:10:00|316.87|316.27|316.87|316.27|316.87|316.27|316.77|316.17|0
1722208800000|2024-07-28 23:20:00|316.97|316.37|316.87|316.27|316.97|316.37|316.87|316.27|0
1722209400000|2024-07-28 23:30:00|316.97|316.37|316.87|316.27|316.97|316.37|316.87|316.27|0
1722210000000|2024-07-28 23:40:00|316.97|316.37|316.97|316.37|316.97|316.37|316.87|316.27|0
1722210300000|2024-07-28 23:45:00|316.87|316.27|316.87|316.27|316.97|316.37|316.87|316.27|0
1722210600000|2024-07-28 23:50:00|316.97|316.37|316.97|316.37|316.97|316.37|316.87|316.27|0
1722210900000|2024-07-28 23:55:00|316.87|316.27|316.87|316.27|316.97|316.37|316.87|316.27|0
1722211200000|2024-07-29 00:00:00|316.97|316.37|316.87|316.27|316.97|316.37|316.87|316.27|0
1722211500000|2024-07-29 00:05:00|316.97|316.37|316.97|316.37|316.97|316.37|316.87|316.27|0
1722211800000|2024-07-29 00:10:00|317.07|316.47|316.97|316.37|317.07|316.47|316.97|316.37|0
1722212100000|2024-07-29 00:15:00|317.07|316.47|317.07|316.47|317.07|316.47|316.97|316.37|0
1722212400000|2024-07-29 00:20:00|317.17|316.57|317.17|316.57|317.17|316.57|317.07|316.47|0
1722212700000|2024-07-29 00:25:00|317.07|316.47|317.07|316.47|317.27|316.67|317.07|316.47|0
1722213000000|2024-07-29 00:30:00|316.92|316.67|316.87|316.72|316.92|316.77|316.22|316.02|389
1722213300000|2024-07-29 00:35:00|316.92|316.77|317.02|316.82|317.07|316.92|316.92|316.77|82
1722213600000|2024-07-29 00:40:00|317.07|316.87|317.12|316.92|317.22|317.02|317.02|316.87|238
1722213900000|2024-07-29 00:45:00|317.17|316.97|317.32|317.17|317.47|317.32|317.17|316.97|1611
1722214200000|2024-07-29 00:50:00|317.37|317.22|317.57|317.37|317.67|317.52|317.37|317.22|145
1722214500000|2024-07-29 00:55:00|317.52|317.42|317.37|317.22|317.72|317.57|317.37|317.22|684
1722214800000|2024-07-29 01:00:00|317.47|317.27|318.02|317.87|318.22|318.07|317.47|317.27|1619
1722215100000|2024-07-29 01:05:00|318.07|317.92|318.12|317.92|318.22|318.07|317.87|317.72|662
1722215400000|2024-07-29 01:10:00|318.17|317.97|317.97|317.82|318.32|318.17|317.97|317.82|396
1722215700000|2024-07-29 01:15:00|318.12|317.97|318.52|318.37|318.57|318.42|318.12|317.97|794
1722216000000|2024-07-29 01:20:00|318.57|318.42|318.42|318.22|318.62|318.47|318.22|318.07|1261
1722216300000|2024-07-29 01:25:00|318.37|318.27|317.97|317.77|318.42|318.27|317.97|317.77|220
1722216600000|2024-07-29 01:30:00|318.02|317.82|318.17|318.02|318.42|318.22|317.97|317.77|305
1722216900000|2024-07-29 01:35:00|318.22|318.07|317.67|317.47|318.22|318.07|317.47|317.32|181
1722217200000|2024-07-29 01:40:00|317.62|317.52|317.32|317.17|317.72|317.57|317.32|317.17|264
1722217500000|2024-07-29 01:45:00|317.37|317.12|317.72|317.52|317.72|317.52|317.32|317.12|189
1722217800000|2024-07-29 01:50:00|317.77|317.57|317.42|317.22|317.87|317.67|317.37|317.17|220
1722218100000|2024-07-29 01:55:00|317.47|317.27|317.57|317.37|317.62|317.42|317.42|317.22|186
1722218400000|2024-07-29 02:00:00|317.52|317.32|317.47|317.27|317.67|317.47|317.47|317.27|237
1722218700000|2024-07-29 02:05:00|317.52|317.32|317.27|317.12|317.57|317.42|317.27|317.12|1464
1722219000000|2024-07-29 02:10:00|317.32|317.17|317.52|317.37|317.52|317.37|317.17|317.02|167
1722219300000|2024-07-29 02:15:00|317.57|317.42|317.67|317.52|317.77|317.57|317.47|317.32|185
1722219600000|2024-07-29 02:20:00|317.72|317.57|317.87|317.67|318.07|317.87|317.67|317.57|238
1722219900000|2024-07-29 02:25:00|317.82|317.72|317.87|317.72|317.92|317.77|317.72|317.57|259
1722220200000|2024-07-29 02:30:00|317.82|317.67|317.57|317.42|317.87|317.67|317.57|317.42|1890
1722220500000|2024-07-29 02:35:00|317.62|317.37|317.52|317.37|317.67|317.52|317.47|317.27|717
1722220800000|2024-07-29 02:40:00|317.57|317.42|317.62|317.42|317.82|317.67|317.52|317.37|199
1722221100000|2024-07-29 02:45:00|317.57|317.47|317.37|317.17|317.62|317.47|317.32|317.17|452
1722221400000|2024-07-29 02:50:00|317.42|317.22|317.57|317.42|317.67|317.47|317.32|317.17|236
1722221700000|2024-07-29 02:55:00|317.52|317.37|317.42|317.22|317.52|317.42|317.32|317.17|169
1722222000000|2024-07-29 03:00:00|317.47|317.27|317.37|317.17|317.47|317.32|317.32|317.12|1029
1722222300000|2024-07-29 03:05:00|317.32|317.22|317.32|317.17|317.42|317.27|317.32|317.12|374
1722222600000|2024-07-29 03:10:00|317.37|317.22|317.57|317.37|317.57|317.37|317.32|317.17|392
1722222900000|2024-07-29 03:15:00|317.52|317.42|317.52|317.32|317.62|317.47|317.47|317.32|194
1722223200000|2024-07-29 03:20:00|317.47|317.37|317.52|317.37|317.57|317.37|317.47|317.32|255
1722223500000|2024-07-29 03:25:00|317.57|317.42|317.27|317.12|317.57|317.42|317.22|317.07|267
1722223800000|2024-07-29 03:30:00|317.32|317.02|317.27|317.07|317.32|317.07|317.12|316.97|334
1722224100000|2024-07-29 03:35:00|317.22|317.12|317.57|317.42|317.62|317.47|317.17|316.97|279
1722224400000|2024-07-29 03:40:00|317.62|317.47|317.72|317.57|317.77|317.62|317.57|317.42|807
1722224700000|2024-07-29 03:45:00|317.77|317.62|317.57|317.42|317.77|317.62|317.57|317.42|232
1722225000000|2024-07-29 03:50:00|317.62|317.47|317.57|317.42|317.62|317.47|317.47|317.32|272
1722225300000|2024-07-29 03:55:00|317.62|317.47|317.92|317.77|317.97|317.77|317.62|317.47|215
1722225600000|2024-07-29 04:00:00|317.97|317.82|318.17|318.02|318.17|318.02|317.92|317.82|193
1722225900000|2024-07-29 04:05:00|318.22|318.07|318.22|318.07|318.27|318.07|318.12|317.97|126
1722226200000|2024-07-29 04:10:00|318.17|318.02|318.27|318.12|318.27|318.12|318.12|317.97|113
1722226500000|2024-07-29 04:15:00|318.22|318.07|318.07|317.92|318.22|318.07|318.07|317.92|131
1722226800000|2024-07-29 04:20:00|318.02|317.87|317.77|317.62|318.02|317.87|317.72|317.57|281
1722227100000|2024-07-29 04:25:00|317.82|317.67|317.67|317.52|317.82|317.67|317.62|317.47|137
1722227400000|2024-07-29 04:30:00|||||||||131
1722227700000|2024-07-29 04:35:00|317.62|317.47|317.72|317.52|317.72|317.57|317.57|317.42|186
1722228000000|2024-07-29 04:40:00|317.77|317.57|317.72|317.57|317.82|317.67|317.72|317.57|193
1722228300000|2024-07-29 04:45:00|317.77|317.62|317.72|317.57|317.77|317.62|317.72|317.57|126
1722228600000|2024-07-29 04:50:00|317.67|317.52|317.62|317.47|317.67|317.52|317.62|317.47|190
1722228900000|2024-07-29 04:55:00|317.67|317.52|317.77|317.62|317.82|317.67|317.62|317.47|179
1722229200000|2024-07-29 05:00:00|317.82|317.67|317.57|317.37|317.92|317.77|317.42|317.27|422
1722229500000|2024-07-29 05:05:00|317.52|317.32|317.72|317.52|317.82|317.62|317.47|317.32|337
1722229800000|2024-07-29 05:10:00|317.67|317.57|317.67|317.52|317.72|317.57|317.57|317.42|200
1722230100000|2024-07-29 05:15:00|317.62|317.47|317.62|317.47|317.67|317.52|317.57|317.42|225
1722230400000|2024-07-29 05:20:00|317.57|317.42|317.57|317.42|317.67|317.52|317.57|317.42|206
1722230700000|2024-07-29 05:25:00|317.52|317.37|317.57|317.42|317.57|317.42|317.47|317.27|178
1722231000000|2024-07-29 05:30:00|317.52|317.37|317.47|317.32|317.52|317.37|317.42|317.27|182
1722231300000|2024-07-29 05:35:00|317.42|317.27|317.42|317.27|317.47|317.32|317.42|317.27|670
1722231600000|2024-07-29 05:40:00|317.37|317.22|317.42|317.27|317.42|317.27|317.27|317.12|274
1722231900000|2024-07-29 05:45:00|317.37|317.22|317.27|317.07|317.37|317.22|317.27|317.07|209
1722232200000|2024-07-29 05:50:00|317.22|317.12|317.27|317.12|317.32|317.17|317.17|317.02|254
1722232500000|2024-07-29 05:55:00|317.22|317.07|317.37|317.17|317.42|317.27|317.22|317.07|230
1722232800000|2024-07-29 06:00:00|317.42|317.22|317.67|317.52|317.77|317.62|317.37|317.22|305
1722233100000|2024-07-29 06:05:00|317.62|317.47|317.57|317.42|317.67|317.52|317.57|317.37|262
1722233400000|2024-07-29 06:10:00|317.62|317.47|317.67|317.52|317.72|317.57|317.57|317.42|214
1722233700000|2024-07-29 06:15:00|317.72|317.57|317.67|317.52|317.72|317.57|317.62|317.42|224
1722234000000|2024-07-29 06:20:00|317.62|317.47|317.62|317.47|317.67|317.52|317.57|317.42|236
1722234300000|2024-07-29 06:25:00|317.57|317.42|317.52|317.37|317.62|317.47|317.52|317.37|201
1722234600000|2024-07-29 06:30:00|317.47|317.32|317.57|317.42|317.57|317.42|317.47|317.27|188
1722234900000|2024-07-29 06:35:00|317.52|317.37|317.42|317.22|317.52|317.37|317.42|317.22|225
1722235200000|2024-07-29 06:40:00|317.37|317.27|317.52|317.37|317.52|317.37|317.37|317.22|164
1722235500000|2024-07-29 06:45:00|317.47|317.32|317.52|317.37|317.52|317.37|317.47|317.27|149
1722235800000|2024-07-29 06:50:00|317.47|317.32|317.57|317.42|317.62|317.42|317.47|317.32|188
1722236100000|2024-07-29 06:55:00|317.62|317.47|317.62|317.47|317.67|317.52|317.57|317.42|166
1722236400000|2024-07-29 07:00:00|317.67|317.42|317.52|317.37|317.67|317.42|317.52|317.37|290
1722236700000|2024-07-29 07:05:00|317.47|317.32|317.42|317.27|317.52|317.37|317.32|317.17|235
1722237000000|2024-07-29 07:10:00|317.37|317.22|317.27|317.12|317.42|317.27|317.22|317.07|244
1722237300000|2024-07-29 07:15:00|317.22|317.07|317.32|317.17|317.32|317.17|317.22|317.07|236
1722237600000|2024-07-29 07:20:00|317.27|317.12|317.57|317.37|317.57|317.37|317.27|317.12|301
1722237900000|2024-07-29 07:25:00|317.52|317.32|317.47|317.32|317.52|317.37|317.47|317.32|243
1722238200000|2024-07-29 07:30:00|317.52|317.37|317.37|317.22|317.52|317.37|317.32|317.17|256
1722238500000|2024-07-29 07:35:00|317.32|317.17|317.22|317.07|317.37|317.22|317.17|317.02|1752
1722238800000|2024-07-29 07:40:00|317.27|317.12|317.22|317.07|317.27|317.12|317.17|317.02|218
1722239100000|2024-07-29 07:45:00|317.17|317.02|317.12|316.97|317.17|317.02|317.12|316.97|301
1722239400000|2024-07-29 07:50:00|317.17|317.02|317.12|316.92|317.17|317.02|317.02|316.87|227
1722239700000|2024-07-29 07:55:00|317.17|316.97|317.17|317.02|317.17|317.02|317.12|316.97|236
1722240000000|2024-07-29 08:00:00|317.12|316.97|317.17|317.02|317.27|317.12|317.12|316.97|351
1722240300000|2024-07-29 08:05:00|317.22|317.07|317.22|317.07|317.27|317.12|317.17|317.02|309
1722240600000|2024-07-29 08:10:00|317.27|317.02|317.32|317.17|317.37|317.17|317.17|317.02|229
1722240900000|2024-07-29 08:15:00|317.37|317.22|317.42|317.22|317.47|317.27|317.37|317.22|429
1722241200000|2024-07-29 08:20:00|317.37|317.27|317.37|317.17|317.47|317.27|317.32|317.17|624
1722241500000|2024-07-29 08:25:00|317.32|317.22|317.37|317.22|317.47|317.27|317.32|317.17|262
1722241800000|2024-07-29 08:30:00|317.32|317.17|317.12|316.97|317.32|317.17|317.12|316.97|267
1722242100000|2024-07-29 08:35:00|317.07|316.92|316.92|316.77|317.12|316.97|316.87|316.67|297
1722242400000|2024-07-29 08:40:00|316.87|316.72|317.02|316.87|317.07|316.92|316.82|316.67|471
1722242700000|2024-07-29 08:45:00|316.97|316.82|317.07|316.92|317.17|316.97|316.97|316.77|564
1722243000000|2024-07-29 08:50:00|317.02|316.87|317.22|317.07|317.22|317.07|317.02|316.82|647
1722243300000|2024-07-29 08:55:00|317.27|317.02|317.27|317.12|317.37|317.22|317.17|317.02|820
1722243600000|2024-07-29 09:00:00|317.22|317.07|317.32|317.12|317.37|317.22|317.22|317.07|912
1722243900000|2024-07-29 09:05:00|317.27|317.17|317.27|317.12|317.32|317.17|317.22|317.07|334
1722244200000|2024-07-29 09:10:00|317.32|317.07|317.17|317.02|317.32|317.12|317.17|317.02|200
1722244500000|2024-07-29 09:15:00|317.22|317.07|317.47|317.32|317.52|317.37|317.22|317.07|290
1722244800000|2024-07-29 09:20:00|317.57|316.97|317.67|317.07|317.67|317.07|317.57|316.97|2
1722245100000|2024-07-29 09:25:00|317.77|317.17|317.77|317.17|317.77|317.17|317.67|317.07|37
1722245400000|2024-07-29 09:30:00|317.67|317.07|317.77|317.17|317.77|317.17|317.67|317.07|0
1722245700000|2024-07-29 09:35:00|317.87|317.27|317.87|317.27|317.87|317.27|317.77|317.17|0
1722246600000|2024-07-29 09:50:00|317.57|317.32|317.67|317.52|317.77|317.57|317.32|317.12|183
1722246900000|2024-07-29 09:55:00|317.72|317.47|317.57|317.37|317.72|317.52|317.57|317.37|59
1722247200000|2024-07-29 10:00:00|317.52|317.42|317.62|317.47|317.62|317.47|317.47|317.27|61
1722247500000|2024-07-29 10:05:00|317.57|317.42|317.62|317.42|317.67|317.52|317.57|317.42|46
1722247800000|2024-07-29 10:10:00|317.57|317.47|317.57|317.37|317.57|317.47|317.47|317.32|150
1722248100000|2024-07-29 10:15:00|317.62|317.42|317.67|317.52|317.67|317.52|317.57|317.37|359
1722248400000|2024-07-29 10:20:00|317.62|317.47|317.67|317.47|317.67|317.52|317.62|317.47|17
1722248700000|2024-07-29 10:25:00|317.62|317.52|317.57|317.42|317.67|317.52|317.57|317.42|15
1722249000000|2024-07-29 10:30:00|317.62|317.37|317.52|317.32|317.62|317.42|317.47|317.32|16
1722249300000|2024-07-29 10:35:00|317.47|317.37|317.52|317.32|317.52|317.37|317.47|317.32|18
1722249600000|2024-07-29 10:40:00|317.47|317.37|317.47|317.32|317.52|317.37|317.47|317.32|20
1722249900000|2024-07-29 10:45:00|317.52|317.27|317.37|317.22|317.52|317.27|317.37|317.22|10
1722250200000|2024-07-29 10:50:00|317.32|317.17|317.32|317.12|317.32|317.17|317.22|317.07|13
1722250500000|2024-07-29 10:55:00|317.27|317.17|317.22|317.07|317.37|317.22|317.22|317.07|59
1722250800000|2024-07-29 11:00:00|317.17|317.02|317.12|316.92|317.22|317.07|317.07|316.92|54
1722251100000|2024-07-29 11:05:00|317.07|316.87|317.02|316.87|317.12|316.92|317.02|316.87|44
1722251400000|2024-07-29 11:10:00|317.07|316.92|317.07|316.87|317.12|316.97|317.02|316.87|46
1722251700000|2024-07-29 11:15:00|317.02|316.82|317.17|316.97|317.17|316.97|317.02|316.82|34
1722252000000|2024-07-29 11:20:00|317.12|316.92|317.12|316.97|317.27|317.07|317.07|316.92|45
1722252300000|2024-07-29 11:25:00|317.17|316.92|317.27|317.07|317.27|317.07|317.17|316.92|40
1722252600000|2024-07-29 11:30:00|317.22|317.12|317.27|317.07|317.32|317.12|317.22|317.07|5
1722252900000|2024-07-29 11:35:00|317.22|317.02|317.17|317.02|317.27|317.07|317.17|317.02|2
1722253200000|2024-07-29 11:40:00|317.12|316.97|317.17|316.97|317.32|317.17|317.12|316.97|44
1722253500000|2024-07-29 11:45:00|317.12|317.02|317.07|316.92|317.17|317.02|317.07|316.87|19
1722253800000|2024-07-29 11:50:00|317.12|316.87|317.07|316.87|317.12|316.97|317.02|316.87|30
1722254100000|2024-07-29 11:55:00|317.02|316.82|317.02|316.82|317.02|316.87|316.87|316.72|79
1722254400000|2024-07-29 12:00:00|316.97|316.87|316.82|316.62|317.07|316.87|316.77|316.62|61
1722254700000|2024-07-29 12:05:00|316.77|316.67|316.92|316.72|316.92|316.72|316.77|316.62|20
1722255000000|2024-07-29 12:10:00|316.87|316.77|317.02|316.82|317.07|316.87|316.87|316.77|19
1722255300000|2024-07-29 12:15:00|316.97|316.87|317.07|316.87|317.12|316.92|316.97|316.82|12
1722255600000|2024-07-29 12:20:00|317.02|316.82|317.07|316.87|317.07|316.87|316.97|316.82|5
1722255900000|2024-07-29 12:25:00|317.02|316.92|317.17|316.97|317.17|317.02|317.02|316.92|6
1722256200000|2024-07-29 12:30:00|317.22|317.02|317.42|317.27|317.47|317.27|317.22|316.97|162
1722256500000|2024-07-29 12:35:00|317.37|317.22|317.52|317.37|317.62|317.42|317.37|317.22|18
1722256800000|2024-07-29 12:40:00|317.47|317.32|317.37|317.17|317.52|317.37|317.37|317.17|579
1722257100000|2024-07-29 12:45:00|317.32|317.22|317.37|317.17|317.42|317.27|317.32|317.17|29
1722257400000|2024-07-29 12:50:00|317.32|317.12|317.22|317.07|317.32|317.17|317.17|317.02|21
1722257700000|2024-07-29 12:55:00|317.17|317.02|317.07|316.92|317.17|317.02|317.02|316.87|24
1722258000000|2024-07-29 13:00:00|317.12|316.87|317.12|316.92|317.22|317.02|317.07|316.87|155
1722258300000|2024-07-29 13:05:00|317.07|316.87|317.02|316.82|317.12|316.92|316.97|316.77|53
1722258600000|2024-07-29 13:10:00|316.97|316.87|317.07|316.92|317.07|316.92|316.97|316.82|262
1722258900000|2024-07-29 13:15:00|317.12|316.97|317.12|316.92|317.17|317.02|317.07|316.92|42
1722259200000|2024-07-29 13:20:00|317.07|316.97|317.12|316.97|317.17|316.97|317.07|316.92|32
1722259500000|2024-07-29 13:25:00|317.17|316.92|317.12|316.92|317.17|317.02|317.02|316.82|42
1722259800000|2024-07-29 13:30:00|317.07|316.97|316.72|316.52|317.17|317.02|316.72|316.52|131
1722260100000|2024-07-29 13:35:00|316.67|316.57|316.67|316.47|316.87|316.72|316.57|316.42|103
1722260400000|2024-07-29 13:40:00|316.62|316.42|316.67|316.52|316.87|316.72|316.57|316.42|91
1722260700000|2024-07-29 13:45:00|316.72|316.57|316.62|316.47|316.87|316.72|316.57|316.42|79
1722261000000|2024-07-29 13:50:00|316.67|316.52|316.72|316.52|316.82|316.62|316.47|316.32|85
1722261300000|2024-07-29 13:55:00|316.67|316.57|317.17|317.02|317.17|317.02|316.67|316.52|50
1722261600000|2024-07-29 14:00:00|317.12|316.97|317.27|317.07|317.32|317.12|317.02|316.87|29
1722261900000|2024-07-29 14:05:00|317.22|317.02|317.17|316.97|317.27|317.07|317.07|316.87|10
1722262200000|2024-07-29 14:10:00|317.12|316.92|316.67|316.52|317.12|316.92|316.62|316.47|173
1722262500000|2024-07-29 14:15:00|316.72|316.57|316.82|316.67|317.02|316.87|316.62|316.47|74
1722262800000|2024-07-29 14:20:00|316.87|316.72|316.97|316.77|317.07|316.87|316.82|316.62|40
1722263100000|2024-07-29 14:25:00|316.92|316.72|316.72|316.52|316.92|316.77|316.62|316.42|27
1722263400000|2024-07-29 14:30:00|316.67|316.47|316.47|316.32|316.72|316.52|316.47|316.27|93
1722263700000|2024-07-29 14:35:00|316.52|316.27|316.82|316.67|316.87|316.72|316.47|316.27|71
1722264000000|2024-07-29 14:40:00|316.87|316.72|316.82|316.62|316.97|316.77|316.77|316.57|69
1722264300000|2024-07-29 14:45:00|316.77|316.67|316.52|316.37|316.82|316.67|316.52|316.37|45
1722264600000|2024-07-29 14:50:00|316.57|316.32|316.62|316.42|316.72|316.57|316.52|316.32|56
1722264900000|2024-07-29 14:55:00|316.57|316.47|316.57|316.42|316.72|316.57|316.52|316.37|44
1722265200000|2024-07-29 15:00:00|316.62|316.37|316.62|316.47|316.72|316.57|316.52|316.32|125
1722265500000|2024-07-29 15:05:00|316.57|316.42|316.52|316.37|316.67|316.52|316.52|316.37|25
1722265800000|2024-07-29 15:10:00|316.57|316.42|316.42|316.27|316.57|316.42|316.37|316.17|71
1722266100000|2024-07-29 15:15:00|316.37|316.22|316.17|315.97|316.37|316.22|316.17|315.97|164
1722266400000|2024-07-29 15:20:00|316.22|316.02|315.97|315.82|316.27|316.12|315.92|315.77|159
1722266700000|2024-07-29 15:25:00|316.02|315.77|316.17|315.97|316.22|316.07|315.97|315.77|51
1722267000000|2024-07-29 15:30:00|316.12|315.92|315.77|315.62|316.17|315.97|315.72|315.52|72
1722267300000|2024-07-29 15:35:00|315.82|315.67|316.12|315.97|316.12|315.97|315.72|315.57|62
1722267600000|2024-07-29 15:40:00|316.17|316.02|316.12|315.97|316.22|316.07|316.12|315.92|17
1722267900000|2024-07-29 15:45:00|316.17|315.92|316.62|316.42|316.62|316.42|316.17|315.92|45
1722268200000|2024-07-29 15:50:00|316.67|316.47|316.62|316.42|316.77|316.57|316.57|316.42|314
1722268500000|2024-07-29 15:55:00|316.67|316.47|316.67|316.52|316.72|316.57|316.62|316.42|21
1722268800000|2024-07-29 16:00:00|316.72|316.57|316.62|316.42|316.77|316.62|316.62|316.42|14
1722269100000|2024-07-29 16:05:00|316.67|316.47|316.67|316.52|316.77|316.62|316.62|316.42|24
1722269400000|2024-07-29 16:10:00|316.62|316.47|316.67|316.52|316.77|316.62|316.62|316.42|10
1722269700000|2024-07-29 16:15:00|316.72|316.47|316.67|316.52|316.77|316.62|316.62|316.47|12
1722270000000|2024-07-29 16:20:00|316.72|316.57|316.67|316.47|316.72|316.57|316.57|316.42|13
1722270300000|2024-07-29 16:25:00|316.62|316.42|316.47|316.32|316.62|316.47|316.47|316.32|5
1722270600000|2024-07-29 16:30:00|316.52|316.37|316.52|316.32|316.67|316.47|316.52|316.32|16
1722270900000|2024-07-29 16:35:00|316.57|316.37|316.62|316.42|316.67|316.47|316.52|316.32|55
1722271200000|2024-07-29 16:40:00|316.67|316.47|316.82|316.62|316.82|316.67|316.62|316.47|70
1722271500000|2024-07-29 16:45:00|316.87|316.67|316.87|316.67|316.92|316.72|316.77|316.62|28
1722271800000|2024-07-29 16:50:00|316.92|316.72|316.92|316.72|316.92|316.77|316.72|316.52|56
1722272100000|2024-07-29 16:55:00|316.87|316.77|316.82|316.62|316.97|316.77|316.77|316.62|28
1722272400000|2024-07-29 17:00:00|316.77|316.67|316.82|316.67|316.87|316.72|316.72|316.57|237
1722272700000|2024-07-29 17:05:00|316.77|316.62|316.87|316.72|316.87|316.72|316.77|316.57|64
1722273000000|2024-07-29 17:10:00|316.97|316.67|316.97|316.77|317.07|316.92|316.92|316.67|227
1722273300000|2024-07-29 17:15:00|316.92|316.82|316.87|316.72|316.92|316.82|316.77|316.62|25
1722273600000|2024-07-29 17:20:00|316.82|316.67|316.82|316.62|316.87|316.72|316.72|316.57|9
1722273900000|2024-07-29 17:25:00|316.77|316.57|316.62|316.42|316.82|316.62|316.62|316.42|15
1722274200000|2024-07-29 17:30:00|316.67|316.47|316.62|316.47|316.67|316.52|316.57|316.37|7
1722274500000|2024-07-29 17:35:00|316.67|316.52|316.72|316.57|316.77|316.62|316.62|316.42|21
1722274800000|2024-07-29 17:40:00|316.77|316.62|316.72|316.57|316.82|316.67|316.67|316.52|9
1722275100000|2024-07-29 17:45:00|316.77|316.62|316.67|316.52|316.77|316.62|316.67|316.47|6
1722275400000|2024-07-29 17:50:00|316.62|316.47|316.67|316.52|316.72|316.57|316.62|316.42|20
1722275700000|2024-07-29 17:55:00|316.62|316.47|316.67|316.52|316.77|316.62|316.62|316.47|14
1722276000000|2024-07-29 18:00:00|316.62|316.47|316.67|316.47|316.67|316.52|316.57|316.37|14
1722276300000|2024-07-29 18:05:00|316.72|316.52|316.72|316.57|316.77|316.62|316.67|316.47|18
1722276600000|2024-07-29 18:10:00|316.77|316.52|316.77|316.57|316.77|316.62|316.67|316.47|16
1722276900000|2024-07-29 18:15:00|316.72|316.52|316.77|316.62|316.77|316.62|316.62|316.42|12
1722277200000|2024-07-29 18:20:00|316.72|316.57|316.72|316.52|316.82|316.67|316.72|316.52|13
1722277500000|2024-07-29 18:25:00|316.67|316.57|316.72|316.52|316.77|316.57|316.67|316.52|9
1722277800000|2024-07-29 18:30:00|316.67|316.57|316.72|316.52|316.72|316.57|316.57|316.42|6
1722278100000|2024-07-29 18:35:00|316.67|316.47|316.62|316.42|316.67|316.52|316.62|316.42|4
1722278400000|2024-07-29 18:40:00|316.67|316.47|316.67|316.47|316.77|316.57|316.62|316.42|15
1722278700000|2024-07-29 18:45:00|316.62|316.52|316.62|316.47|316.67|316.52|316.57|316.42|10
1722279000000|2024-07-29 18:50:00|316.57|316.42|316.62|316.47|316.62|316.47|316.57|316.37|6
1722279300000|2024-07-29 18:55:00|316.67|316.52|316.77|316.62|316.77|316.62|316.67|316.52|20
1722279600000|2024-07-29 19:00:00|316.67|316.52|316.82|316.67|316.87|316.72|316.67|316.52|20
1722279900000|2024-07-29 19:05:00|316.87|316.72|316.72|316.52|316.87|316.72|316.72|316.52|7
1722280200000|2024-07-29 19:10:00|316.77|316.57|316.82|316.62|316.82|316.67|316.72|316.52|12
1722280500000|2024-07-29 19:15:00|316.77|316.57|316.77|316.62|316.82|316.62|316.72|316.52|5
1722280800000|2024-07-29 19:20:00|316.82|316.67|316.87|316.67|316.92|316.77|316.77|316.62|10
1722281100000|2024-07-29 19:25:00|316.82|316.62|316.82|316.62|316.87|316.72|316.77|316.62|15
1722281400000|2024-07-29 19:30:00|316.87|316.67|316.82|316.62|316.87|316.72|316.77|316.62|87
1722281700000|2024-07-29 19:35:00|316.77|316.67|316.82|316.67|316.87|316.67|316.77|316.62|85
1722282000000|2024-07-29 19:40:00|316.87|316.62|316.87|316.67|316.87|316.72|316.77|316.62|179
1722282300000|2024-07-29 19:45:00|316.82|316.62|316.77|316.62|316.87|316.67|316.77|316.57|93
1722282600000|2024-07-29 19:50:00|316.82|316.67|316.52|316.37|316.82|316.67|316.52|316.32|1081
1722282900000|2024-07-29 19:55:00|316.57|316.42|316.37|316.22|316.57|316.42|316.32|316.17|282
1722283200000|2024-07-29 20:00:00|316.42|316.17|316.37|316.17|316.42|316.27|316.37|316.17|195
1722283500000|2024-07-29 20:05:00|316.42|316.22|316.42|316.22|316.42|316.22|316.42|316.17|1
1722283800000|2024-07-29 20:10:00|316.37|316.27|316.47|316.27|316.47|316.32|316.37|316.22|19
1722284100000|2024-07-29 20:15:00||316.32||316.32||316.32||316.27|4
1722284400000|2024-07-29 20:20:00||316.27||316.32||316.32||316.27|1
1722284700000|2024-07-29 20:25:00|316.52|316.27|316.52|316.32|316.52|316.32|316.52|316.27|3
1722285300000|2024-07-29 20:35:00|316.47||316.52||316.52||316.47||1
1722285600000|2024-07-29 20:40:00|316.47|316.37|316.52|316.32|316.52|316.37|316.47|316.27|11
1722285900000|2024-07-29 20:45:00|316.47|316.27|316.52|316.27|316.67|316.32|316.47|316.22|4
1722286200000|2024-07-29 20:50:00|316.47|316.22|316.47|316.22|316.47|316.27|316.47|316.22|1
1722286500000|2024-07-29 20:55:00|316.42|316.27|316.42|315.92|316.47|316.27|316.42|315.92|16
1722286800000|2024-07-29 21:00:00|316.62|315.77|316.92|315.77|316.92|315.77|316.62|315.77|0
1722287400000|2024-07-29 21:10:00|316.67|316.07|316.67|316.07|316.67|316.07|316.67|316.07|0
1722287700000|2024-07-29 21:15:00|316.57|315.97|316.7|316.1|316.7|316.1|316.57|315.97|2
1722288000000|2024-07-29 21:20:00|316.6|316|316.6|316|316.7|316.1|316.6|316|0
1722288300000|2024-07-29 21:25:00|316.7|316.1|316.7|316.1|316.7|316.1|316.7|316.1|0
1722288600000|2024-07-29 21:30:00|316.6|316|316.6|316|316.6|316|316.6|316|0
1722288900000|2024-07-29 21:35:00|316.7|316.1|316.7|316.1|316.7|316.1|316.7|316.1|0
1722289800000|2024-07-29 21:50:00|316.6|316|316.7|316.1|316.7|316.1|316.6|316|0
1722290400000|2024-07-29 22:00:00|316.8|316.2|316.8|316.2|316.8|316.2|316.8|316.2|0
1722291000000|2024-07-29 22:10:00|316.7|316.1|316.7|316.1|316.8|316.2|316.7|316.1|0
1722291300000|2024-07-29 22:15:00|316.8|316.2|316.8|316.2|316.8|316.2|316.7|316.1|0
1722291600000|2024-07-29 22:20:00|316.7|316.1|316.7|316.1|316.8|316.2|316.7|316.1|0
1722291900000|2024-07-29 22:25:00|316.8|316.2|316.8|316.2|316.8|316.2|316.8|316.2|0
1722292200000|2024-07-29 22:30:00|316.7|316.1|316.7|316.1|316.7|316.1|316.6|316|0
1722292500000|2024-07-29 22:35:00|316.6|316|316.7|316.1|316.7|316.1|316.6|316|0
1722292800000|2024-07-29 22:40:00|316.6|316|316.6|316|316.6|316|316.6|316|0
1722293100000|2024-07-29 22:45:00|316.7|316.1|316.6|316|316.7|316.1|316.6|316|0
1722293700000|2024-07-29 22:55:00|316.7|316.1|316.7|316.1|316.7|316.1|316.6|316|0
1722294000000|2024-07-29 23:00:00|316.6|316|316.6|316|316.6|316|316.6|316|0
1722294300000|2024-07-29 23:05:00|316.5|315.9|316.3|315.7|316.5|315.9|316.3|315.7|0
1722294600000|2024-07-29 23:10:00|316.2|315.6|316.3|315.7|316.3|315.7|316.2|315.6|0
1722294900000|2024-07-29 23:15:00|316.2|315.6|316.3|315.7|316.3|315.7|316.2|315.6|0
1722295500000|2024-07-29 23:25:00|316.2|315.6|316.2|315.6|316.3|315.7|316.2|315.6|0
1722295800000|2024-07-29 23:30:00|316.3|315.7|316.3|315.7|316.3|315.7|316.2|315.6|0
1722296400000|2024-07-29 23:40:00|316.2|315.6|316.1|315.5|316.3|315.7|316.1|315.5|0
1722296700000|2024-07-29 23:45:00|316.2|315.6|316.1|315.5|316.2|315.6|316.1|315.5|0
1722297000000|2024-07-29 23:50:00|316|315.4|315.9|315.3|316.1|315.5|315.9|315.3|0
1722297300000|2024-07-29 23:55:00|316|315.4|316|315.4|316|315.4|315.9|315.3|0
1722297600000|2024-07-30 00:00:00|316.1|315.5|316.1|315.5|316.1|315.5|316|315.4|0
1722297900000|2024-07-30 00:05:00|316|315.4|316|315.4|316.1|315.5|316|315.4|0
1722298200000|2024-07-30 00:10:00|316.1|315.5|316|315.4|316.1|315.5|316|315.4|0
1722298500000|2024-07-30 00:15:00|316.1|315.5|316|315.4|316.1|315.5|316|315.4|0
1722298800000|2024-07-30 00:20:00|316.1|315.5|316|315.4|316.1|315.5|316|315.4|0
1722299100000|2024-07-30 00:25:00|316.1|315.5|316.1|315.5|316.1|315.5|316.1|315.5|0
1722299400000|2024-07-30 00:30:00|315.95|315.65|316.05|315.9|316.05|315.9|315.85|315.65|464
1722299700000|2024-07-30 00:35:00|316|315.85|316.05|315.9|316.1|315.9|316|315.85|169
1722300000000|2024-07-30 00:40:00|316|315.85|315.8|315.65|316|315.85|315.7|315.55|203
1722300300000|2024-07-30 00:45:00|315.7|315.55|316.05|315.9|316.1|315.9|315.65|315.45|211
1722300600000|2024-07-30 00:50:00|316.1|315.85|316.55|316.4|316.55|316.4|316.05|315.85|330
1722300900000|2024-07-30 00:55:00|316.6|316.45|316.6|316.45|316.65|316.5|316.5|316.35|120
1722301200000|2024-07-30 01:00:00|316.55|316.4|316.8|316.6|317.05|316.9|316.35|316.2|729
1722301500000|2024-07-30 01:05:00|316.75|316.65|316.5|316.35|316.8|316.65|316.3|316.15|258
1722301800000|2024-07-30 01:10:00|316.55|316.4|316.6|316.45|316.8|316.6|316.5|316.35|210
1722302100000|2024-07-30 01:15:00|316.55|316.4|316.6|316.45|316.65|316.45|316.35|316.2|417
1722302400000|2024-07-30 01:20:00|316.65|316.4|316.6|316.45|316.8|316.6|316.6|316.4|231
1722302700000|2024-07-30 01:25:00|316.55|316.4|316.2|316.05|316.55|316.4|316.1|315.95|284
1722303000000|2024-07-30 01:30:00|316.15|316|316.15|316|316.25|316.1|315.9|315.7|386
1722303300000|2024-07-30 01:35:00|316.1|315.95|315.9|315.75|316.1|316|315.7|315.55|324
1722303600000|2024-07-30 01:40:00|315.95|315.8|315.8|315.65|315.95|315.8|315.7|315.55|274
1722303900000|2024-07-30 01:45:00|315.75|315.6|315.65|315.45|315.8|315.65|315.35|315.2|346
1722304200000|2024-07-30 01:50:00|315.7|315.5|315.75|315.6|315.8|315.65|315.7|315.5|270
1722304500000|2024-07-30 01:55:00|315.7|315.55|315.6|315.45|315.8|315.6|315.4|315.25|1057
1722304800000|2024-07-30 02:00:00|315.55|315.4|315.75|315.6|315.9|315.7|315.55|315.4|326
1722305100000|2024-07-30 02:05:00|315.8|315.65|316.1|315.95|316.1|315.95|315.8|315.65|226
1722305400000|2024-07-30 02:10:00|316.15|315.9|316.1|315.95|316.15|316|315.9|315.75|205
1722305700000|2024-07-30 02:15:00|316.05|315.9|316.15|316|316.15|316|316.05|315.9|249
1722306000000|2024-07-30 02:20:00|316.1|315.95|316.15|316|316.35|316.15|316.1|315.95|307
1722306300000|2024-07-30 02:25:00|316.1|315.95|316.1|315.95|316.2|316.05|316|315.85|184
1722306600000|2024-07-30 02:30:00|316.15|316|316.05|315.85|316.25|316.1|316|315.85|211
1722306900000|2024-07-30 02:35:00|316|315.9|315.95|315.8|316|315.9|315.75|315.6|262
1722307200000|2024-07-30 02:40:00|315.9|315.75|316.15|316|316.25|316.1|315.9|315.75|352
1722307500000|2024-07-30 02:45:00|316.2|316.05|316.2|316.05|316.25|316.1|316.1|315.95|120
1722307800000|2024-07-30 02:50:00|316.25|316|316.3|316.15|316.3|316.15|316.2|316|131
1722308100000|2024-07-30 02:55:00|316.25|316.1|316.3|316.15|316.3|316.15|316.2|316.05|513
1722308400000|2024-07-30 03:00:00|316.35|316.2|316.55|316.4|316.6|316.4|316.35|316.2|190
1722308700000|2024-07-30 03:05:00|316.6|316.45|316.65|316.5|316.85|316.7|316.6|316.45|191
1722309000000|2024-07-30 03:10:00|316.6|316.45|316.9|316.75|316.9|316.75|316.6|316.4|185
1722309300000|2024-07-30 03:15:00|316.85|316.7|317.15|317|317.15|317|316.85|316.7|157
1722309600000|2024-07-30 03:20:00|317.2|317.05|317.05|316.9|317.25|317.1|317.05|316.85|586
1722309900000|2024-07-30 03:25:00|317|316.85|317.1|316.95|317.1|316.95|316.9|316.75|155
1722310200000|2024-07-30 03:30:00|317.15|317|317.05|316.9|317.15|317|317.05|316.9|122
1722310500000|2024-07-30 03:35:00|317|316.85|317.1|316.9|317.1|316.95|316.95|316.8|111
1722310800000|2024-07-30 03:40:00|317.05|316.95|317.15|317|317.15|317|316.95|316.8|160
1722311100000|2024-07-30 03:45:00|317.2|317.05|317.2|317.05|317.25|317.1|317.15|317|76
1722311400000|2024-07-30 03:50:00|317.25|317.1|317.25|317.1|317.25|317.1|317.15|317|130
1722311700000|2024-07-30 03:55:00|317.3|317.15|317.3|317.15|317.4|317.25|317.15|317|348
1722312000000|2024-07-30 04:00:00|317.35|317.2|317.45|317.3|317.5|317.35|317.3|317.15|126
1722312300000|2024-07-30 04:05:00|317.4|317.25|317.3|317.15|317.5|317.35|317.3|317.15|109
1722312600000|2024-07-30 04:10:00|317.35|317.2|317.35|317.2|317.4|317.25|317.25|317.1|139
1722312900000|2024-07-30 04:15:00|317.4|317.25|317.2|317.05|317.4|317.25|317.2|317.05|100
1722313200000|2024-07-30 04:20:00|317.25|317.1|317.3|317.15|317.35|317.15|317.25|317.1|100
1722313500000|2024-07-30 04:25:00|317.25|317.1|317.4|317.25|317.4|317.25|317.25|317.1|79
1722313800000|2024-07-30 04:30:00|317.45|317.3|317.45|317.3|317.6|317.45|317.45|317.3|125
1722314100000|2024-07-30 04:35:00|317.4|317.25|317.45|317.3|317.5|317.3|317.4|317.2|77
1722314400000|2024-07-30 04:40:00|317.4|317.25|317.5|317.35|317.5|317.35|317.35|317.2|72
1722314700000|2024-07-30 04:45:00|317.55|317.4|317.4|317.25|317.55|317.4|317.4|317.25|60
1722315000000|2024-07-30 04:50:00|317.45|317.3|317.35|317.2|317.5|317.3|317.35|317.2|107
1722315300000|2024-07-30 04:55:00|317.3|317.15|317.5|317.35|317.55|317.35|317.25|317.1|96
1722315600000|2024-07-30 05:00:00|317.6|317.3|317.4|317.25|317.7|317.5|317.35|317.2|259
1722315900000|2024-07-30 05:05:00|317.35|317.2|317.55|317.4|317.6|317.45|317.35|317.2|361
1722316200000|2024-07-30 05:10:00|317.6|317.45|317.2|317|317.6|317.45|317.1|316.95|315
1722316500000|2024-07-30 05:15:00|317.15|317.05|317.1|316.95|317.2|317.05|317.1|316.95|83
1722316800000|2024-07-30 05:20:00|317.15|317|317.2|317|317.2|317|317.1|316.9|126
1722317100000|2024-07-30 05:25:00|317.15|316.95|317.15|317|317.2|317|317.1|316.95|20
1722317400000|2024-07-30 05:30:00|317.1|316.95|317|316.85|317.1|316.95|316.95|316.8|100
1722317700000|2024-07-30 05:35:00|316.95|316.8|317|316.85|317.05|316.9|316.95|316.75|85
1722318000000|2024-07-30 05:40:00|317.05|316.9|317.05|316.9|317.15|317|317.05|316.85|77
1722318300000|2024-07-30 05:45:00|317|316.85|316.9|316.75|317.05|316.9|316.9|316.75|105
1722318600000|2024-07-30 05:50:00|316.85|316.7|317.05|316.9|317.1|316.95|316.85|316.7|216
1722318900000|2024-07-30 05:55:00|317|316.85|317|316.85|317|316.85|316.95|316.75|107
1722319200000|2024-07-30 06:00:00|316.95|316.8|316.95|316.8|317.05|316.85|316.9|316.75|89
1722319500000|2024-07-30 06:05:00|317|316.85|316.85|316.7|317.05|316.9|316.85|316.7|124
1722319800000|2024-07-30 06:10:00|316.9|316.75|316.9|316.7|317|316.85|316.9|316.7|161
1722320100000|2024-07-30 06:15:00|316.85|316.65|317.05|316.9|317.1|316.9|316.8|316.65|686
1722320400000|2024-07-30 06:20:00|317|316.85|316.9|316.75|317|316.85|316.9|316.75|71
1722320700000|2024-07-30 06:25:00|316.95|316.7|317.3|317.15|317.3|317.15|316.95|316.7|220
1722321000000|2024-07-30 06:30:00|317.25|317.1|317.25|317.1|317.25|317.1|317.2|317.05|90
1722321300000|2024-07-30 06:35:00|317.2|317.05|317.1|316.95|317.2|317.05|317.05|316.9|87
1722321600000|2024-07-30 06:40:00|317.05|316.9|317.1|316.95|317.15|317|317.05|316.9|128
1722321900000|2024-07-30 06:45:00|317.2|317.05|317.25|317.1|317.3|317.15|317.15|317|264
1722322200000|2024-07-30 06:50:00|317.3|317.15|317.2|317.05|317.3|317.15|317.2|317.05|75
1722322500000|2024-07-30 06:55:00|317.25|317.1|317.25|317.1|317.3|317.1|317.25|317.1|124
1722322800000|2024-07-30 07:00:00|317.3|317.15|317.6|317.45|317.75|317.55|317.3|317.15|289
1722323100000|2024-07-30 07:05:00|317.65|317.4|317.55|317.4|317.65|317.45|317.5|317.35|171
1722323400000|2024-07-30 07:10:00|317.6|317.45|317.15|317|317.6|317.45|317.15|317|224
1722323700000|2024-07-30 07:15:00|317.2|317.05|317.35|317.2|317.35|317.2|317.15|317|163
1722324000000|2024-07-30 07:20:00|317.3|317.15|317.35|317.2|317.4|317.2|317.3|317.15|82
1722324300000|2024-07-30 07:25:00|317.4|317.25|317.25|317.1|317.4|317.25|317.15|317|170
1722324600000|2024-07-30 07:30:00|317.2|317.05|317.35|317.2|317.35|317.2|317.2|317.05|179
1722324900000|2024-07-30 07:35:00|317.3|317.15|317.5|317.35|317.5|317.35|317.3|317.1|209
1722325200000|2024-07-30 07:40:00|317.45|317.3|317.3|317.15|317.45|317.35|317.25|317.1|234
1722325500000|2024-07-30 07:45:00|317.25|317.1|317.1|316.95|317.25|317.1|317.05|316.9|154
1722325800000|2024-07-30 07:50:00|317.05|316.9|316.9|316.75|317.05|316.9|316.9|316.75|97
1722326100000|2024-07-30 07:55:00|316.95|316.8|317.05|316.9|317.05|316.9|316.9|316.8|98
1722326400000|2024-07-30 08:00:00|317.1|316.85|317.1|316.95|317.2|317.05|317|316.85|174
1722326700000|2024-07-30 08:05:00|317.05|316.9|316.95|316.8|317.05|316.9|316.95|316.8|128
1722327000000|2024-07-30 08:10:00|317|316.85|316.7|316.55|317|316.85|316.65|316.5|848
1722327300000|2024-07-30 08:15:00|316.75|316.6|316.7|316.55|316.8|316.65|316.65|316.5|183
1722327600000|2024-07-30 08:20:00|316.65|316.5|316.5|316.35|316.7|316.55|316.5|316.35|125
1722327900000|2024-07-30 08:25:00|316.55|316.3|316.55|316.4|316.55|316.4|316.5|316.3|90
1722328200000|2024-07-30 08:30:00|316.6|316.45|316.7|316.55|316.75|316.6|316.6|316.45|142
1722328500000|2024-07-30 08:35:00|316.75|316.6|316.95|316.8|316.95|316.8|316.7|316.6|194
1722328800000|2024-07-30 08:40:00|317|316.85|316.9|316.75|317|316.85|316.85|316.65|244
1722329100000|2024-07-30 08:45:00|316.85|316.7|316.75|316.6|316.85|316.7|316.7|316.55|208
1722329400000|2024-07-30 08:50:00|316.8|316.65|316.85|316.65|316.9|316.75|316.8|316.65|253
1722329700000|2024-07-30 08:55:00|316.9|316.7|316.85|316.7|317|316.85|316.75|316.6|338
1722330000000|2024-07-30 09:00:00|316.9|316.75|316.95|316.8|317|316.85|316.75|316.6|227
1722330300000|2024-07-30 09:05:00|317.05|316.85|316.8|316.65|317.05|316.85|316.7|316.5|444
1722330600000|2024-07-30 09:10:00|316.85|316.7|316.95|316.8|317|316.85|316.8|316.65|85
1722330900000|2024-07-30 09:15:00|316.9|316.75|317|316.8|317|316.8|316.8|316.65|199
1722331200000|2024-07-30 09:20:00|317.1|316.5|316.9|316.3|317.1|316.5|316.9|316.3|0
1722331500000|2024-07-30 09:25:00|317|316.4|316.9|316.3|317|316.4|316.9|316.3|9
1722331800000|2024-07-30 09:30:00|316.8|316.2|316.9|316.3|317|316.4|316.8|316.2|0
1722332100000|2024-07-30 09:35:00|316.8|316.2|316.8|316.2|316.8|316.2|316.8|316.2|0
1722332400000|2024-07-30 09:40:00|316.7|316.1|316.8|316.2|316.8|316.2|316.7|316.1|0
1722332700000|2024-07-30 09:45:00|316.9|316.3|316.9|316.3|316.9|316.3|316.9|316.3|0
1722333000000|2024-07-30 09:50:00|316.7|316.5|316.85|316.7|316.85|316.7|316.7|316.5|13
1722333300000|2024-07-30 09:55:00|316.9|316.75|316.95|316.75|316.95|316.8|316.9|316.75|7
1722333600000|2024-07-30 10:00:00|317|316.8|317|316.85|317.1|316.95|317|316.8|33
1722333900000|2024-07-30 10:05:00|316.95|316.8|317.05|316.85|317.1|316.95|316.95|316.8|8
1722334200000|2024-07-30 10:10:00|317|316.9|317.05|316.9|317.05|316.9|317|316.85|15
1722334500000|2024-07-30 10:15:00|317.1|316.85|317.05|316.85|317.1|316.9|317|316.85|16
1722334800000|2024-07-30 10:20:00|317|316.9|316.9|316.75|317.1|316.9|316.9|316.75|19
1722335100000|2024-07-30 10:25:00|316.85|316.7|316.95|316.8|316.95|316.8|316.85|316.7|34
1722335400000|2024-07-30 10:30:00|317|316.85|317.15|317|317.2|317|317|316.85|15
1722335700000|2024-07-30 10:35:00|317.2|316.95|317.1|316.95|317.2|316.95|317.1|316.95|3
1722336000000|2024-07-30 10:40:00|317.15|317|317.2|317|317.2|317|317.1|316.95|4
1722336300000|2024-07-30 10:45:00|317.15|317.05|317.2|317|317.2|317.05|317.15|316.95|7
1722336600000|2024-07-30 10:50:00|317.15|317.05|317.2|317.05|317.25|317.05|317.15|316.95|6
1722336900000|2024-07-30 10:55:00|317.15|317|317.15|316.95|317.15|317|317.1|316.9|5
1722337200000|2024-07-30 11:00:00|317.2|317|317.15|316.95|317.2|317.05|317.1|316.95|0
1722337500000|2024-07-30 11:05:00|317.1|317|317.15|316.95|317.2|317|317.1|316.95|2
1722337800000|2024-07-30 11:10:00|317.2|317|317.2|317|317.2|317.05|317.15|316.95|2
1722338100000|2024-07-30 11:15:00|317.15|317.05|317.1|316.9|317.15|317.05|317.05|316.9|4
1722338400000|2024-07-30 11:20:00|317.15|316.95|317.15|317|317.15|317|317.1|316.9|3
1722338700000|2024-07-30 11:25:00|317.1|316.95|317.1|316.95|317.15|316.95|317.1|316.95|0
1722339000000|2024-07-30 11:30:00|317.15|316.9|317.1|316.95|317.15|317|317.1|316.9|4
1722339300000|2024-07-30 11:35:00|317.15|317|317.1|316.95|317.2|317.05|317.1|316.95|22
1722339600000|2024-07-30 11:40:00|317.05|316.9|317.1|316.9|317.1|316.95|317.05|316.9|8
1722339900000|2024-07-30 11:45:00|317.05|316.95|317.1|316.95|317.1|316.95|317.05|316.9|3
1722340200000|2024-07-30 11:50:00|317.05|316.9|317.05|316.9|317.1|316.9|317.05|316.9|2
1722340500000|2024-07-30 11:55:00||316.85||316.85||316.9||316.85|6
1722340800000|2024-07-30 12:00:00|317.1|316.9|317.1|316.9|317.1|316.95|317.05|316.85|22
1722341100000|2024-07-30 12:05:00|317.05|316.95|317.1|316.9|317.1|316.95|317.05|316.9|7
1722341400000|2024-07-30 12:10:00|317.05||317.05||317.1||317.05||0
1722341700000|2024-07-30 12:15:00|317.1|316.85|317|316.85|317.1|316.9|317|316.85|12
1722342000000|2024-07-30 12:20:00|317.05|316.9|316.95|316.75|317.05|316.9|316.9|316.75|24
1722342300000|2024-07-30 12:25:00|317|316.8|317|316.8|317.05|316.85|316.95|316.8|0
1722342600000|2024-07-30 12:30:00|316.95|316.85|317.05|316.85|317.05|316.9|316.95|316.8|8
1722342900000|2024-07-30 12:35:00|317|316.9|317.05|316.9|317.1|316.95|317|316.85|22
1722343200000|2024-07-30 12:40:00||316.85||316.9||316.9||316.85|20
1722343500000|2024-07-30 12:45:00|317|316.85|316.8|316.65|317|316.85|316.8|316.6|85
1722343800000|2024-07-30 12:50:00|316.85|316.6|316.85|316.65|316.85|316.65|316.7|316.55|73
1722344100000|2024-07-30 12:55:00|316.8|316.7|316.85|316.7|316.85|316.7|316.8|316.7|16
1722344400000|2024-07-30 13:00:00|316.9|316.75|316.95|316.8|317|316.85|316.9|316.75|32
1722344700000|2024-07-30 13:05:00|317|316.75|317|316.85|317.05|316.85|316.95|316.75|46
1722345000000|2024-07-30 13:10:00|317.05||317||317.05||317||37
1722345300000|2024-07-30 13:15:00|317.05|316.9|317.1|316.95|317.15|317|317|316.85|38
1722345600000|2024-07-30 13:20:00|||||||||21
1722345900000|2024-07-30 13:25:00|317.15|317|317.1|316.95|317.15|317|317.1|316.95|26
1722346200000|2024-07-30 13:30:00|317.15|316.9|317.1|316.95|317.15|317|316.75|316.6|232
1722346500000|2024-07-30 13:35:00|317.15|316.9|317.2|317|317.25|317.1|317.05|316.85|115
1722346800000|2024-07-30 13:40:00|317.25|317.05|317.05|316.9|317.3|317.15|317.05|316.85|68
1722347100000|2024-07-30 13:45:00|317|316.85|317.25|317.05|317.3|317.1|317|316.8|61
1722347400000|2024-07-30 13:50:00|317.2|317|317.25|317.05|317.35|317.2|317.15|316.95|24
1722347700000|2024-07-30 13:55:00|317.2|317.1|317.3|317.05|317.35|317.15|317.15|316.95|31
1722348000000|2024-07-30 14:00:00|317.25|316.9|316.95|316.8|317.25|317|316.9|316.75|28
1722348300000|2024-07-30 14:05:00|317|316.75|317.05|316.85|317.2|317|317|316.75|40
1722348600000|2024-07-30 14:10:00|317|316.8|317.05|316.85|317.15|316.95|316.95|316.75|17
1722348900000|2024-07-30 14:15:00|317.1|316.9|316.95|316.8|317.1|316.95|316.9|316.7|9
1722349200000|2024-07-30 14:20:00|317|316.85|316.95|316.75|317.05|316.9|316.9|316.7|22
1722349500000|2024-07-30 14:25:00|316.9|316.8|316.9|316.75|317.1|316.9|316.9|316.7|17
1722349800000|2024-07-30 14:30:00|316.85|316.7|317.05|316.85|317.1|316.95|316.85|316.7|16
1722350100000|2024-07-30 14:35:00|317.1|316.9|317.05|316.85|317.1|316.9|316.85|316.65|21
1722350400000|2024-07-30 14:40:00|317|316.9|317|316.8|317.1|316.9|316.85|316.7|13
1722350700000|2024-07-30 14:45:00|317.05|316.85|317|316.8|317.05|316.9|316.95|316.75|13
1722351000000|2024-07-30 14:50:00|317.05|316.85|316.9|316.75|317.05|316.85|316.8|316.65|28
1722351300000|2024-07-30 14:55:00|316.95|316.8|316.55|316.4|316.95|316.8|316.55|316.4|42
1722351600000|2024-07-30 15:00:00|316.6|316.45|316.25|316.1|316.6|316.45|316.2|316.05|153
1722351900000|2024-07-30 15:05:00|316.2|316.05|316.3|316.15|316.3|316.15|316.15|315.95|16
1722352200000|2024-07-30 15:10:00|316.25|316.1|316.55|316.4|316.65|316.45|316.25|316.1|38
1722352500000|2024-07-30 15:15:00|316.6|316.45|316.7|316.5|316.7|316.5|316.55|316.35|119
1722352800000|2024-07-30 15:20:00|316.65|316.55|316.85|316.7|316.95|316.75|316.65|316.55|39
1722353100000|2024-07-30 15:25:00|316.9|316.65|316.5|316.35|316.9|316.7|316.5|316.35|71
1722353400000|2024-07-30 15:30:00|316.45|316.3|316.25|316.05|316.5|316.35|316.2|316|65
1722353700000|2024-07-30 15:35:00|316.2|316.1|316.15|315.95|316.3|316.15|316.1|315.95|30
1722354000000|2024-07-30 15:40:00|316.2|316|315.95|315.75|316.2|316|315.9|315.75|92
1722354300000|2024-07-30 15:45:00|315.9|315.7|315.95|315.75|316.05|315.9|315.85|315.7|10
1722354600000|2024-07-30 15:50:00|315.9|315.8|316|315.8|316|315.85|315.9|315.7|7
1722354900000|2024-07-30 15:55:00|315.95|315.85|316.1|315.95|316.15|315.95|315.95|315.8|7
1722355200000|2024-07-30 16:00:00|316.15|316|316|315.8|316.3|316.1|315.9|315.75|22
1722355500000|2024-07-30 16:05:00|315.95|315.85|316.25|316.05|316.25|316.1|315.95|315.85|12
1722355800000|2024-07-30 16:10:00|316.2|316|316.2|316|316.25|316.05|316.1|315.95|10
1722356100000|2024-07-30 16:15:00|316.15|316.05|316.25|316.05|316.25|316.1|316.1|315.95|20
1722356400000|2024-07-30 16:20:00|316.3|316.1|316.05|315.85|316.3|316.1|316|315.85|9
1722356700000|2024-07-30 16:25:00|316.1|315.9|316.15|316|316.15|316|316.05|315.85|16
1722357000000|2024-07-30 16:30:00|316.1|315.95|316.05|315.9|316.15|316|316.05|315.85|7
1722357300000|2024-07-30 16:35:00|316.1|315.95|316.2|316.05|316.3|316.1|316.05|315.85|21
1722357600000|2024-07-30 16:40:00|316.25|316|316.2|316.05|316.3|316.15|316.15|315.95|15
1722357900000|2024-07-30 16:45:00|316.15|316|316.15|315.95|316.3|316.1|316.15|315.95|10
1722358200000|2024-07-30 16:50:00|316.1|316|315.85|315.65|316.2|316|315.8|315.65|9
1722358500000|2024-07-30 16:55:00|315.8|315.7|315.55|315.4|315.95|315.8|315.55|315.4|38
1722358800000|2024-07-30 17:00:00|315.6|315.35|315.55|315.4|315.6|315.45|315.4|315.25|29
1722359100000|2024-07-30 17:05:00|315.5|315.35|315.75|315.55|315.75|315.55|315.5|315.3|7
1722359400000|2024-07-30 17:10:00|315.7|315.6|315.9|315.7|315.9|315.75|315.65|315.5|4
1722359700000|2024-07-30 17:15:00|315.85|315.75|315.95|315.8|316|315.85|315.85|315.7|6
1722360000000|2024-07-30 17:20:00|316|315.75|316.1|315.9|316.15|316|315.95|315.75|10
1722360300000|2024-07-30 17:25:00|316.05|315.85|315.9|315.7|316.1|315.9|315.7|315.55|19
1722360600000|2024-07-30 17:30:00|315.85|315.65|315.85|315.7|315.9|315.7|315.75|315.6|24
1722360900000|2024-07-30 17:35:00|315.8|315.65|316|315.85|316.1|315.9|315.8|315.6|26
1722361200000|2024-07-30 17:40:00|315.95|315.8|315.9|315.75|316|315.85|315.8|315.65|20
1722361500000|2024-07-30 17:45:00|315.85|315.7|315.9|315.7|315.9|315.75|315.75|315.6|35
1722361800000|2024-07-30 17:50:00|315.85|315.75|315.85|315.65|315.9|315.75|315.8|315.65|11
1722362100000|2024-07-30 17:55:00|315.9|315.7|315.9|315.75|315.9|315.75|315.85|315.7|3
1722362400000|2024-07-30 18:00:00|315.95|315.8|316|315.8|316.05|315.9|315.95|315.75|13
1722362700000|2024-07-30 18:05:00|316.05|315.85|316.05|315.9|316.15|315.95|316.05|315.8|9
1722363000000|2024-07-30 18:10:00|316.1|315.95|316.1|315.9|316.15|315.95|316.05|315.85|1
1722363300000|2024-07-30 18:15:00|316.15|315.95|316.2|316|316.25|316.05|316.1|315.95|6
1722363600000|2024-07-30 18:20:00|316.15|316.05|316.15|316|316.25|316.1|316.1|315.9|6
1722363900000|2024-07-30 18:25:00|316.1|315.95|316.1|315.9|316.15|315.95|315.95|315.8|3
1722364200000|2024-07-30 18:30:00|316.05|315.85|316.05|315.85|316.1|315.9|316|315.8|7
1722364500000|2024-07-30 18:35:00|316|315.9|316.1|315.95|316.15|315.95|316|315.8|1
1722364800000|2024-07-30 18:40:00|316.15|315.9|316.15|315.95|316.2|316|316.1|315.9|3
1722365100000|2024-07-30 18:45:00|316.1|316|316|315.85|316.15|316|315.95|315.75|5
1722365400000|2024-07-30 18:50:00|316.05|315.9|316.05|315.9|316.1|315.9|316|315.8|1
1722365700000|2024-07-30 18:55:00|316.1|315.85|316.1|315.9|316.1|315.95|316|315.8|1
1722366000000|2024-07-30 19:00:00|316.05|315.85|315.95|315.75|316.05|315.9|315.95|315.75|12
1722366300000|2024-07-30 19:05:00|316|315.8|316.05|315.85|316.05|315.85|315.95|315.8|1
1722366600000|2024-07-30 19:10:00|316|315.9|316|315.8|316.1|315.9|315.95|315.75|3
1722366900000|2024-07-30 19:15:00|315.95|315.85|316.15|315.95|316.15|315.95|315.95|315.8|5
1722367200000|2024-07-30 19:20:00|316.2|316|316.2|316.05|316.25|316.05|316.1|315.95|4
1722367500000|2024-07-30 19:25:00|316.15|316|316.25|316.05|316.3|316.1|316.15|315.95|7
1722367800000|2024-07-30 19:30:00|316.2|316|316.2|316|316.25|316.05|316.1|315.95|5
1722368100000|2024-07-30 19:35:00|316.15|315.95|316.15|315.95|316.25|316.05|316.15|315.95|7
1722368400000|2024-07-30 19:40:00|316.2|316|316.3|316.15|316.3|316.15|316.1|315.95|6
1722368700000|2024-07-30 19:45:00|316.25|316.1|316.45|316.3|316.55|316.4|316.25|316.05|16
1722369000000|2024-07-30 19:50:00|316.5|316.25|316.4|316.2|316.55|316.35|316.35|316.15|37
1722369300000|2024-07-30 19:55:00|316.35|316.15|316.35|316.15|316.45|316.25|316.3|316.1|21
1722369600000|2024-07-30 20:00:00|316.25|316.05|315.4|315.2|316.25|316.05|315.35|315.2|47
1722369900000|2024-07-30 20:05:00|315.45|315.25|315.65|315.45|315.65|315.45|315.4|315.2|8
1722370200000|2024-07-30 20:10:00|315.6|315.4|315.7|315.5|315.7|315.5|315.6|315.4|2
1722370500000|2024-07-30 20:15:00|315.75|315.45|315.85|315.7|315.9|315.7|315.75|315.45|2
1722370800000|2024-07-30 20:20:00|315.9|315.75|315.8|315.65|315.9|315.75|315.8|315.6|6
1722371100000|2024-07-30 20:25:00|315.85|315.6|315.8|315.6|315.85|315.7|315.8|315.6|2
1722371400000|2024-07-30 20:30:00|315.85|315.65|315.85|315.65|315.85|315.7|315.8|315.6|3
1722371700000|2024-07-30 20:35:00|315.9|315.7|315.95|315.75|315.95|315.8|315.85|315.7|1
1722372000000|2024-07-30 20:40:00|315.9|315.8|315.95|315.75|316.05|315.8|315.9|315.75|15
1722372300000|2024-07-30 20:45:00|315.9|315.8|315.95|315.65|316|315.8|315.9|315.6|1
1722372600000|2024-07-30 20:50:00|315.9|315.75|315.75|315.5|315.95|315.75|315.75|315.5|7
1722372900000|2024-07-30 20:55:00|315.8|315.45|315.75|315.55|315.8|315.55|315.7|315.45|2
1722373200000|2024-07-30 21:00:00||315.4||315.3||315.4||315.3|0
1722373800000|2024-07-30 21:10:00|315.8|315.2|315.8|315.2|315.8|315.2|315.8|315.2|0
1722375000000|2024-07-30 21:30:00|315.83|315.23|315.83|315.23|315.83|315.23|315.83|315.23|0
1722375300000|2024-07-30 21:35:00|315.93|315.33|315.93|315.33|315.93|315.33|315.83|315.23|0
1722375600000|2024-07-30 21:40:00|315.83|315.23|315.93|315.33|315.93|315.33|315.83|315.23|0
1722375900000|2024-07-30 21:45:00|316.03|315.43|316.03|315.43|316.03|315.43|315.93|315.33|0
1722376500000|2024-07-30 21:55:00|315.93|315.33|315.93|315.33|315.93|315.33|315.83|315.23|0
1722376800000|2024-07-30 22:00:00|315.83|315.23|316.33|315.73|316.43|315.83|315.83|315.23|0
1722377100000|2024-07-30 22:05:00|316.43|315.83|316.63|316.03|316.63|316.03|316.33|315.73|0
1722377400000|2024-07-30 22:10:00|316.53|315.93|316.43|315.83|316.63|316.03|316.33|315.73|0
1722377700000|2024-07-30 22:15:00|316.53|315.93|316.53|315.93|316.63|316.03|316.43|315.83|0
1722378000000|2024-07-30 22:20:00|316.63|316.03|316.43|315.83|316.63|316.03|316.43|315.83|0
1722378300000|2024-07-30 22:25:00|316.53|315.93|316.33|315.73|316.53|315.93|316.33|315.73|0
1722378600000|2024-07-30 22:30:00|316.43|315.83|316.43|315.83|316.53|315.93|316.33|315.73|0
1722378900000|2024-07-30 22:35:00|316.33|315.73|316.43|315.83|316.43|315.83|316.33|315.73|0
1722379200000|2024-07-30 22:40:00|316.53|315.93|316.43|315.83|316.53|315.93|316.43|315.83|0
1722379500000|2024-07-30 22:45:00|316.33|315.73|316.43|315.83|316.43|315.83|316.33|315.73|0
1722379800000|2024-07-30 22:50:00|316.33|315.73|316.43|315.83|316.43|315.83|316.33|315.73|0
1722380100000|2024-07-30 22:55:00|316.33|315.73|316.33|315.73|316.43|315.83|316.33|315.73|0
1722380400000|2024-07-30 23:00:00|316.43|315.83|316.33|315.73|316.43|315.83|316.33|315.73|0
1722380700000|2024-07-30 23:05:00|316.43|315.83|316.43|315.83|316.43|315.83|316.33|315.73|0
1722381000000|2024-07-30 23:10:00|316.53|315.93|316.53|315.93|316.53|315.93|316.43|315.83|0
1722381300000|2024-07-30 23:15:00|316.63|316.03|316.83|316.23|316.83|316.23|316.53|315.93|0
1722381600000|2024-07-30 23:20:00|316.73|316.13|316.83|316.23|316.83|316.23|316.73|316.13|0
1722381900000|2024-07-30 23:25:00|316.73|316.13|316.83|316.23|316.83|316.23|316.73|316.13|0
1722383100000|2024-07-30 23:45:00|316.73|316.13|316.93|316.33|317.03|316.43|316.73|316.13|0
1722383400000|2024-07-30 23:50:00|317.03|316.43|316.93|316.33|317.03|316.43|316.93|316.33|0
1722383700000|2024-07-30 23:55:00|317.03|316.43|316.93|316.33|317.03|316.43|316.93|316.33|0
1722384000000|2024-07-31 00:00:00|317.03|316.43|316.93|316.33|317.03|316.43|316.93|316.33|0
1722384300000|2024-07-31 00:05:00|317.03|316.43|316.93|316.33|317.03|316.43|316.83|316.23|0
1722384600000|2024-07-31 00:10:00|316.83|316.23|316.83|316.23|316.93|316.33|316.83|316.23|0
1722384900000|2024-07-31 00:15:00|316.93|316.33|316.83|316.23|316.93|316.33|316.83|316.23|0
1722385200000|2024-07-31 00:20:00|316.93|316.33|316.83|316.23|316.93|316.33|316.73|316.13|0
1722385500000|2024-07-31 00:25:00|316.93|316.33|316.93|316.33|316.93|316.33|316.83|316.23|0
1722385800000|2024-07-31 00:30:00|316.68|316.53|317.03|316.88|317.08|316.88|316.58|316.38|296
1722386100000|2024-07-31 00:35:00|317.08|316.93|317.33|317.18|317.33|317.18|317.08|316.93|242
1722386400000|2024-07-31 00:40:00|317.28|317.13|317.38|317.23|317.43|317.23|317.28|317.13|150
1722386700000|2024-07-31 00:45:00|317.43|317.28|317.48|317.33|317.48|317.33|317.38|317.23|67
1722387000000|2024-07-31 00:50:00|317.53|317.38|317.43|317.28|317.53|317.38|317.43|317.28|33
1722387300000|2024-07-31 00:55:00|317.48|317.33|317.48|317.33|317.53|317.38|317.43|317.28|72
1722387600000|2024-07-31 01:00:00|317.28|317.28|318.08|317.93|318.08|317.93|317.23|317.08|587
1722387900000|2024-07-31 01:05:00|318.13|317.98|317.48|317.28|318.28|318.13|317.48|317.28|251
1722388200000|2024-07-31 01:10:00|317.53|317.33|317.38|317.18|317.53|317.38|317.38|317.18|130
1722388500000|2024-07-31 01:15:00|317.33|317.23|317.58|317.38|317.88|317.73|317.33|317.18|200
1722388800000|2024-07-31 01:20:00|317.53|317.43|317.38|317.23|317.68|317.53|317.33|317.18|157
1722389100000|2024-07-31 01:25:00|317.43|317.18|317.08|316.93|317.43|317.18|316.98|316.78|236
1722389400000|2024-07-31 01:30:00|317.13|316.98|316.68|316.53|317.18|317.03|316.63|316.48|134
1722389700000|2024-07-31 01:35:00|316.78|316.63|316.78|316.63|316.83|316.68|316.58|316.43|150
1722390000000|2024-07-31 01:40:00|316.73|316.58|316.73|316.58|316.83|316.68|316.58|316.43|99
1722390300000|2024-07-31 01:45:00|316.78|316.63|316.63|316.43|316.78|316.63|316.58|316.43|148
1722390600000|2024-07-31 01:50:00|316.68|316.48|316.48|316.33|316.68|316.53|316.43|316.28|119
1722390900000|2024-07-31 01:55:00|316.53|316.38|316.63|316.48|316.78|316.63|316.53|316.33|132
1722391200000|2024-07-31 02:00:00|316.68|316.53|316.68|316.48|316.73|316.53|316.58|316.43|103
1722391500000|2024-07-31 02:05:00|316.63|316.53|316.58|316.43|316.73|316.58|316.43|316.28|128
1722391800000|2024-07-31 02:10:00|316.63|316.48|316.53|316.38|316.63|316.48|316.53|316.33|90
1722392100000|2024-07-31 02:15:00|316.58|316.43|316.68|316.53|316.73|316.53|316.53|316.38|83
1722392400000|2024-07-31 02:20:00|316.73|316.58|317.08|316.88|317.13|316.98|316.73|316.58|96
1722392700000|2024-07-31 02:25:00|317.13|316.93|317.33|317.18|317.33|317.18|317.08|316.88|82
1722393000000|2024-07-31 02:30:00|317.28|317.13|317.48|317.28|317.53|317.33|317.28|317.13|176
1722393300000|2024-07-31 02:35:00|317.43|317.33|317.48|317.33|317.48|317.33|317.33|317.18|129
1722393600000|2024-07-31 02:40:00|317.43|317.23|317.18|317.03|317.43|317.28|317.18|317.03|113
1722393900000|2024-07-31 02:45:00|317.23|317.08|317.18|316.98|317.28|317.13|317.03|316.88|119
1722394200000|2024-07-31 02:50:00|317.23|317.03|317.18|317.03|317.23|317.08|317.13|316.98|76
1722394500000|2024-07-31 02:55:00|317.13|316.98|317.18|317.03|317.28|317.08|317.08|316.93|66
1722394800000|2024-07-31 03:00:00|317.23|317.08|317.43|317.28|317.43|317.28|317.18|317.08|85
1722395100000|2024-07-31 03:05:00|317.48|317.33|317.33|317.18|317.48|317.33|317.33|317.18|91
1722395400000|2024-07-31 03:10:00|317.38|317.23|317.43|317.28|317.48|317.33|317.33|317.18|89
1722395700000|2024-07-31 03:15:00|317.48|317.33|317.43|317.28|317.53|317.33|317.43|317.28|73
1722396000000|2024-07-31 03:20:00|317.38|317.23|317.43|317.28|317.43|317.28|317.28|317.13|145
1722396300000|2024-07-31 03:25:00|317.38|317.23|317.33|317.18|317.38|317.23|317.28|317.13|90
1722396600000|2024-07-31 03:30:00|317.28|317.13|317.43|317.23|317.43|317.23|317.28|317.13|150
1722396900000|2024-07-31 03:35:00|317.38|317.18|317.33|317.18|317.43|317.28|317.33|317.18|119
1722397200000|2024-07-31 03:40:00|317.38|317.23|317.23|317.08|317.43|317.28|317.23|317.08|194
1722397500000|2024-07-31 03:45:00|317.18|317.03|317.38|317.18|317.38|317.18|317.13|316.98|163
1722397800000|2024-07-31 03:50:00|317.33|317.23|317.28|317.13|317.38|317.23|317.28|317.13|69
1722398100000|2024-07-31 03:55:00|317.33|317.18|317.53|317.38|317.58|317.43|317.23|317.08|231
1722398400000|2024-07-31 04:00:00|317.48|317.33|317.53|317.38|317.58|317.43|317.33|317.18|182
1722398700000|2024-07-31 04:05:00|317.58|317.43|317.53|317.38|317.63|317.48|317.48|317.33|80
1722399000000|2024-07-31 04:10:00|317.58|317.43|317.68|317.53|317.68|317.53|317.53|317.33|95
1722399300000|2024-07-31 04:15:00|317.73|317.58|317.73|317.58|317.78|317.63|317.68|317.48|101
1722399600000|2024-07-31 04:20:00|317.68|317.53|317.58|317.43|317.68|317.53|317.58|317.43|86
1722399900000|2024-07-31 04:25:00|317.53|317.38|317.63|317.48|317.63|317.48|317.53|317.38|51
1722400200000|2024-07-31 04:30:00|317.58|317.43|317.68|317.53|317.73|317.58|317.58|317.43|69
1722400500000|2024-07-31 04:35:00|317.63|317.48|317.58|317.43|317.63|317.48|317.58|317.43|49
1722400800000|2024-07-31 04:40:00|317.63|317.48|317.78|317.63|317.78|317.63|317.63|317.43|83
1722401100000|2024-07-31 04:45:00|317.83|317.68|317.73|317.58|317.88|317.73|317.73|317.58|131
1722401400000|2024-07-31 04:50:00|317.68|317.53|317.83|317.68|317.88|317.73|317.68|317.53|149
1722401700000|2024-07-31 04:55:00|317.78|317.63|317.98|317.83|317.98|317.83|317.73|317.58|173
1722402000000|2024-07-31 05:00:00|318.03|317.88|317.93|317.78|318.03|317.88|317.88|317.73|175
1722402300000|2024-07-31 05:05:00|317.98|317.73|317.98|317.83|318.08|317.93|317.83|317.68|214
1722402600000|2024-07-31 05:10:00|318.03|317.88|317.83|317.68|318.08|317.88|317.83|317.63|250
1722402900000|2024-07-31 05:15:00|317.78|317.63|317.78|317.63|317.78|317.63|317.68|317.53|115
1722403200000|2024-07-31 05:20:00|317.73|317.58|317.78|317.63|317.93|317.78|317.73|317.58|137
1722403500000|2024-07-31 05:25:00|317.83|317.68|317.88|317.73|317.88|317.73|317.78|317.63|82
1722403800000|2024-07-31 05:30:00|317.83|317.68|317.93|317.78|317.93|317.78|317.83|317.68|130
1722404100000|2024-07-31 05:35:00|317.88|317.73|318.08|317.93|318.13|317.98|317.88|317.73|142
1722404400000|2024-07-31 05:40:00|318.13|317.98|318.38|318.23|318.43|318.28|318.08|317.93|481
1722404700000|2024-07-31 05:45:00|318.43|318.28|318.53|318.38|318.58|318.43|318.38|318.23|327
1722405000000|2024-07-31 05:50:00|318.58|318.43|318.53|318.33|318.58|318.43|318.33|318.18|228
1722405300000|2024-07-31 05:55:00|318.48|318.38|318.38|318.18|318.53|318.38|318.28|318.13|387
1722405600000|2024-07-31 06:00:00|318.33|318.23|318.23|318.08|318.38|318.23|318.13|317.98|529
1722405900000|2024-07-31 06:05:00|318.18|318.03|318.08|317.93|318.23|318.03|317.98|317.83|332
1722406200000|2024-07-31 06:10:00|318.13|317.98|318.48|318.33|318.53|318.38|318.13|317.98|202
1722406500000|2024-07-31 06:15:00|318.53|318.38|318.53|318.38|318.63|318.48|318.48|318.33|296
1722406800000|2024-07-31 06:20:00|318.48|318.33|318.38|318.23|318.53|318.38|318.38|318.23|176
1722407100000|2024-07-31 06:25:00|318.33|318.18|318.48|318.33|318.53|318.38|318.33|318.18|182
1722407400000|2024-07-31 06:30:00|318.53|318.38|318.68|318.53|318.68|318.53|318.53|318.38|282
1722407700000|2024-07-31 06:35:00|318.63|318.48|318.63|318.48|318.68|318.53|318.53|318.38|168
1722408000000|2024-07-31 06:40:00|318.58|318.43|318.58|318.43|318.63|318.48|318.53|318.38|194
1722408300000|2024-07-31 06:45:00|318.53|318.38|318.58|318.43|318.63|318.48|318.53|318.38|106
1722408600000|2024-07-31 06:50:00|318.63|318.48|318.63|318.48|318.63|318.48|318.58|318.43|140
1722408900000|2024-07-31 06:55:00|318.58|318.43|318.58|318.38|318.63|318.48|318.53|318.38|224
1722409200000|2024-07-31 07:00:00|318.53|318.43|318.53|318.38|318.63|318.43|318.53|318.33|276
1722409500000|2024-07-31 07:05:00|318.48|318.33|318.63|318.48|318.63|318.48|318.48|318.33|221
1722409800000|2024-07-31 07:10:00|318.68|318.53|318.63|318.48|318.73|318.58|318.63|318.48|376
1722410100000|2024-07-31 07:15:00|318.58|318.43|318.63|318.48|318.63|318.48|318.48|318.33|203
1722410400000|2024-07-31 07:20:00|318.68|318.53|318.68|318.53|318.73|318.58|318.63|318.48|196
1722410700000|2024-07-31 07:25:00|318.73|318.58|318.93|318.78|318.93|318.78|318.73|318.58|190
1722411000000|2024-07-31 07:30:00|318.88|318.73|318.83|318.68|318.93|318.78|318.83|318.68|214
1722411300000|2024-07-31 07:35:00|318.88|318.73|318.83|318.68|318.88|318.73|318.73|318.58|249
1722411600000|2024-07-31 07:40:00|318.88|318.73|318.93|318.73|318.93|318.78|318.78|318.63|252
1722411900000|2024-07-31 07:45:00|318.88|318.78|318.98|318.83|319.03|318.88|318.88|318.73|217
1722412200000|2024-07-31 07:50:00|319.03|318.88|318.78|318.63|319.03|318.88|318.78|318.63|264
1722412500000|2024-07-31 07:55:00|318.73|318.58|318.88|318.73|318.93|318.78|318.73|318.53|166
1722412800000|2024-07-31 08:00:00|318.83|318.68|318.73|318.58|318.88|318.73|318.63|318.48|237
1722413100000|2024-07-31 08:05:00|318.78|318.63|318.68|318.53|318.78|318.63|318.63|318.48|252
1722413400000|2024-07-31 08:10:00|318.63|318.48|318.68|318.53|318.73|318.58|318.63|318.48|212
1722413700000|2024-07-31 08:15:00|318.73|318.58|318.78|318.63|318.78|318.63|318.68|318.53|171
1722414000000|2024-07-31 08:20:00|318.83|318.68|318.78|318.63|318.83|318.68|318.73|318.58|222
1722414300000|2024-07-31 08:25:00|318.83|318.68|318.98|318.83|318.98|318.83|318.83|318.68|202
1722414600000|2024-07-31 08:30:00|319.03|318.78|318.98|318.78|319.03|318.88|318.88|318.68|198
1722414900000|2024-07-31 08:35:00|318.93|318.83|318.93|318.78|318.98|318.83|318.88|318.73|208
1722415200000|2024-07-31 08:40:00|318.88|318.73|318.93|318.78|318.93|318.78|318.83|318.68|225
1722415500000|2024-07-31 08:45:00|318.88|318.73|318.93|318.78|318.98|318.83|318.88|318.73|283
1722415800000|2024-07-31 08:50:00|318.88|318.73|318.83|318.68|318.88|318.73|318.83|318.68|251
1722416100000|2024-07-31 08:55:00|318.88|318.73|319.03|318.88|319.03|318.88|318.88|318.73|404
1722416400000|2024-07-31 09:00:00|317.78|317.63|317.88|317.73|317.88|317.73|317.68|317.53|1026
1722416700000|2024-07-31 09:05:00|317.93|317.78|317.73|317.58|317.93|317.78|317.73|317.53|803
1722417000000|2024-07-31 09:10:00|317.78|317.53|317.73|317.58|317.78|317.63|317.68|317.53|139
1722417300000|2024-07-31 09:15:00|317.78|317.63|317.68|317.53|317.83|317.63|317.58|317.43|343
1722417600000|2024-07-31 09:20:00|317.98|317.38|317.88|317.28|317.98|317.38|317.88|317.28|0
1722417900000|2024-07-31 09:25:00|317.78|317.18|317.88|317.28|317.88|317.28|317.78|317.18|101
1722418200000|2024-07-31 09:30:00|317.98|317.38|318.08|317.48|318.08|317.48|317.88|317.28|0
1722418500000|2024-07-31 09:35:00|317.98|317.38|318.08|317.48|318.08|317.48|317.98|317.38|0
1722418800000|2024-07-31 09:40:00|317.98|317.38|317.98|317.38|317.98|317.38|317.98|317.38|0
1722419100000|2024-07-31 09:45:00|317.88|317.28|317.88|317.28|317.88|317.28|317.88|317.28|0
1722419400000|2024-07-31 09:50:00|318.08|317.78|318.03|317.83|318.18|318.03|317.83|317.68|119
1722419700000|2024-07-31 09:55:00|317.98|317.78|318.03|317.83|318.03|317.88|317.98|317.78|5
1722420000000|2024-07-31 10:00:00|317.98|317.88|318.08|317.93|318.13|317.93|317.98|317.83|20
1722420300000|2024-07-31 10:05:00|318.03|317.88|317.98|317.83|318.08|317.93|317.98|317.83|58
1722420600000|2024-07-31 10:10:00|317.93|317.78|317.78|317.58|317.93|317.78|317.73|317.58|12
1722420900000|2024-07-31 10:15:00|317.83|317.63|317.88|317.73|317.88|317.73|317.73|317.58|9
1722421200000|2024-07-31 10:20:00|317.93|317.78|317.98|317.83|318.03|317.83|317.93|317.78|29
1722421500000|2024-07-31 10:25:00|317.93|317.78|317.98|317.83|317.98|317.83|317.93|317.78|17
1722421800000|2024-07-31 10:30:00|317.93|317.78|317.98|317.83|317.98|317.83|317.93|317.78|3
1722422100000|2024-07-31 10:35:00|317.93|317.78|317.93|317.73|317.98|317.83|317.93|317.73|5
1722422400000|2024-07-31 10:40:00|317.98|317.78|317.93|317.78|318.08|317.88|317.93|317.73|32
1722422700000|2024-07-31 10:45:00|317.98|317.73|317.98|317.83|317.98|317.83|317.88|317.73|82
1722423000000|2024-07-31 10:50:00|318.03|317.78|318.13|317.98|318.18|318.03|318.03|317.78|81
1722423300000|2024-07-31 10:55:00|318.18|317.93|318.18|318.03|318.18|318.03|318.13|317.93|28
1722423600000|2024-07-31 11:00:00|318.13|317.98|317.98|317.83|318.18|317.98|317.93|317.78|23
1722423900000|2024-07-31 11:05:00|318.03|317.88|318.08|317.88|318.08|317.93|317.98|317.83|3
1722424200000|2024-07-31 11:10:00|318.13|317.93|318.08|317.93|318.13|317.98|318.08|317.88|15
1722424500000|2024-07-31 11:15:00|318.13|317.88|318.03|317.88|318.13|317.93|318.03|317.83|21
1722424800000|2024-07-31 11:20:00|318.08|317.83|317.98|317.83|318.08|317.88|317.98|317.83|25
1722425100000|2024-07-31 11:25:00|317.93|317.78|317.93|317.78|317.98|317.83|317.93|317.78|20
1722425400000|2024-07-31 11:30:00|317.98|317.83|317.98|317.83|318.08|317.88|317.93|317.78|39
1722425700000|2024-07-31 11:35:00|317.93|317.78|317.83|317.68|317.93|317.78|317.83|317.68|32
1722426000000|2024-07-31 11:40:00|317.88|317.73|318.03|317.88|318.03|317.88|317.88|317.73|23
1722426300000|2024-07-31 11:45:00|318.08|317.83|318.08|317.93|318.08|317.93|318.03|317.83|20
1722426600000|2024-07-31 11:50:00|318.13|317.98|318.13|317.98|318.18|317.98|318.08|317.93|10
1722426900000|2024-07-31 11:55:00|318.08|317.93|318.13|317.93|318.18|317.98|318.08|317.93|41
1722427200000|2024-07-31 12:00:00|318.08|317.98|318.18|318.03|318.18|318.03|318.03|317.88|65
1722427500000|2024-07-31 12:05:00|318.13|317.98|318.18|318.03|318.18|318.03|318.13|317.98|17
1722427800000|2024-07-31 12:10:00|318.23|317.98|318.08|317.93|318.23|317.98|317.98|317.83|18
1722428100000|2024-07-31 12:15:00|318.13|317.98|318.23|318.08|318.33|318.18|318.13|317.98|30
1722428400000|2024-07-31 12:20:00|318.28|318.03|318.28|318.13|318.28|318.13|318.18|318.03|9
1722428700000|2024-07-31 12:25:00|318.33|318.18|318.33|318.18|318.38|318.23|318.23|318.08|15
1722429000000|2024-07-31 12:30:00|318.43|318.13|318.38|318.23|318.53|318.38|318.23|318.08|29
1722429300000|2024-07-31 12:35:00|318.33|318.18|318.23|318.03|318.43|318.23|318.23|318.03|16
1722429600000|2024-07-31 12:40:00|318.28|318.08|318.48|318.28|318.48|318.33|318.28|318.03|27
1722429900000|2024-07-31 12:45:00|318.43|318.33|318.58|318.38|318.63|318.48|318.43|318.28|70
1722430200000|2024-07-31 12:50:00|318.53|318.33|318.48|318.33|318.53|318.33|318.43|318.28|41
1722430500000|2024-07-31 12:55:00|318.43|318.28|318.23|318.08|318.48|318.33|318.23|318.08|89
1722430800000|2024-07-31 13:00:00|318.28|318.13|318.28|318.08|318.33|318.18|318.23|318.08|26
1722431100000|2024-07-31 13:05:00|318.23|318.13|318.38|318.23|318.43|318.23|318.23|318.08|9
1722431400000|2024-07-31 13:10:00|318.43|318.28|318.43|318.28|318.43|318.28|318.38|318.23|24
1722431700000|2024-07-31 13:15:00|318.48|318.23|318.38|318.23|318.48|318.33|318.28|318.13|33
1722432000000|2024-07-31 13:20:00|318.33|318.18|318.28|318.13|318.38|318.23|318.28|318.13|8
1722432300000|2024-07-31 13:25:00|318.33|318.18|318.33|318.13|318.33|318.18|318.18|318.03|45
1722432600000|2024-07-31 13:30:00|318.28|318.18|318.23|318.08|318.53|318.38|318.23|318.08|109
1722432900000|2024-07-31 13:35:00|318.28|318.13|318.08|317.88|318.33|318.18|317.98|317.83|92
1722433200000|2024-07-31 13:40:00|318.03|317.93|317.73|317.53|318.13|317.98|317.73|317.53|48
1722433500000|2024-07-31 13:45:00|317.68|317.58|317.58|317.43|317.73|317.58|317.58|317.43|112
1722433800000|2024-07-31 13:50:00|317.53|317.38|317.63|317.48|317.63|317.48|317.43|317.28|84
1722434100000|2024-07-31 13:55:00|317.53|317.43|317.53|317.33|317.63|317.48|317.33|317.13|119
1722434400000|2024-07-31 14:00:00|317.58|317.38|317.53|317.38|317.68|317.48|317.48|317.28|71
1722434700000|2024-07-31 14:05:00|317.58|317.43|317.58|317.43|317.58|317.43|317.38|317.18|94
1722435000000|2024-07-31 14:10:00|317.63|317.38|318.13|317.98|318.13|317.98|317.58|317.38|37
1722435300000|2024-07-31 14:15:00|318.18|317.93|318.13|317.98|318.23|318.08|317.98|317.78|29
1722435600000|2024-07-31 14:20:00|318.18|318.03|318.33|318.13|318.33|318.18|318.08|317.93|62
1722435900000|2024-07-31 14:25:00|318.28|318.18|318.38|318.18|318.43|318.23|318.18|318.03|39
1722436200000|2024-07-31 14:30:00|318.43|318.23|318.58|318.43|318.58|318.43|318.38|318.23|45
1722436500000|2024-07-31 14:35:00|318.53|318.38|318.38|318.23|318.53|318.43|318.33|318.18|26
1722436800000|2024-07-31 14:40:00|318.33|318.18|318.38|318.23|318.48|318.28|318.28|318.13|43
1722437100000|2024-07-31 14:45:00|318.43|318.28|318.43|318.23|318.48|318.33|318.33|318.18|31
1722437400000|2024-07-31 14:50:00|318.38|318.18|317.68|317.53|318.38|318.18|317.68|317.53|51
1722437700000|2024-07-31 14:55:00|317.73|317.58|317.98|317.83|318.03|317.88|317.73|317.53|68
1722438000000|2024-07-31 15:00:00|318.03|317.78|317.78|317.58|318.03|317.83|317.73|317.58|112
1722438300000|2024-07-31 15:05:00|317.83|317.63|317.88|317.73|317.93|317.73|317.78|317.58|14
1722438600000|2024-07-31 15:10:00|317.83|317.68|317.98|317.83|317.98|317.83|317.83|317.68|12
1722438900000|2024-07-31 15:15:00|318.03|317.78|317.98|317.83|318.08|317.93|317.98|317.78|35
1722439200000|2024-07-31 15:20:00|318.03|317.88|318.03|317.83|318.08|317.93|317.93|317.78|57
1722439500000|2024-07-31 15:25:00|318.08|317.88|318.03|317.83|318.13|317.98|317.98|317.83|48
1722439800000|2024-07-31 15:30:00|318.13|317.88|318.28|318.08|318.33|318.13|318.08|317.88|20
1722440100000|2024-07-31 15:35:00|318.23|318.13|317.98|317.83|318.28|318.13|317.98|317.83|110
1722440400000|2024-07-31 15:40:00|317.93|317.78|317.93|317.78|317.98|317.83|317.83|317.63|39
1722440700000|2024-07-31 15:45:00|317.98|317.83|318.13|317.98|318.13|317.98|317.93|317.78|8
1722441000000|2024-07-31 15:50:00|318.08|317.93|318.03|317.83|318.13|317.93|317.98|317.78|9
1722441300000|2024-07-31 15:55:00|317.98|317.78|317.98|317.78|317.98|317.83|317.88|317.73|20
1722441600000|2024-07-31 16:00:00|318.03|317.83|317.93|317.78|318.03|317.88|317.93|317.78|9
1722441900000|2024-07-31 16:05:00|317.88|317.73|317.93|317.78|317.93|317.78|317.83|317.63|23
1722442200000|2024-07-31 16:10:00|317.88|317.73|317.88|317.68|317.93|317.78|317.83|317.63|45
1722442500000|2024-07-31 16:15:00|317.83|317.73|317.83|317.63|317.88|317.73|317.78|317.63|39
1722442800000|2024-07-31 16:20:00|317.88|317.68|317.88|317.73|317.93|317.73|317.78|317.63|55
1722443100000|2024-07-31 16:25:00|317.83|317.68|317.83|317.63|317.88|317.68|317.78|317.63|41
1722443400000|2024-07-31 16:30:00|317.78|317.58|317.78|317.58|317.83|317.63|317.73|317.58|21
1722443700000|2024-07-31 16:35:00|317.73|317.63|317.78|317.58|317.83|317.63|317.73|317.58|16
1722444000000|2024-07-31 16:40:00|317.73|317.63|317.73|317.53|317.78|317.63|317.63|317.43|62
1722444300000|2024-07-31 16:45:00|317.68|317.58|317.83|317.68|317.83|317.68|317.68|317.53|12
1722444600000|2024-07-31 16:50:00|317.88|317.73|317.63|317.43|317.88|317.73|317.58|317.43|58
1722444900000|2024-07-31 16:55:00|317.58|317.48|317.63|317.43|317.68|317.53|317.58|317.43|69
1722445200000|2024-07-31 17:00:00|317.58|317.48|317.93|317.73|317.93|317.78|317.58|317.48|110
1722445500000|2024-07-31 17:05:00|317.88|317.78|317.98|317.78|318.03|317.88|317.88|317.73|30
1722445800000|2024-07-31 17:10:00|318.03|317.83|317.93|317.73|318.03|317.83|317.88|317.73|15
1722446100000|2024-07-31 17:15:00|317.88|317.78|317.78|317.58|317.93|317.78|317.73|317.58|45
1722446400000|2024-07-31 17:20:00|317.73|317.63|317.68|317.53|317.78|317.63|317.63|317.43|27
1722446700000|2024-07-31 17:25:00|317.73|317.48|317.63|317.43|317.73|317.53|317.53|317.33|65
1722447000000|2024-07-31 17:30:00|317.58|317.38|317.38|317.23|317.58|317.38|317.28|317.13|12
1722447300000|2024-07-31 17:35:00|317.43|317.18|317.38|317.18|317.48|317.28|317.28|317.13|23
1722447600000|2024-07-31 17:40:00|317.43|317.23|317.48|317.33|317.53|317.33|317.28|317.13|13
1722447900000|2024-07-31 17:45:00|317.53|317.38|317.48|317.33|317.58|317.38|317.43|317.28|20
1722448200000|2024-07-31 17:50:00|317.53|317.38|317.58|317.38|317.68|317.53|317.48|317.33|27
1722448500000|2024-07-31 17:55:00|317.63|317.43|317.68|317.18|317.73|317.48|317.48|317.18|15
1722448800000|2024-07-31 18:00:00|317.73|317.23|317.78|317.38|318.08|317.53|317.68|317.18|6
1722449100000|2024-07-31 18:05:00|317.73|317.43|317.43|317.23|317.73|317.48|317.38|317.23|35
1722449400000|2024-07-31 18:10:00|317.48|317.28|317.48|317.28|317.53|317.38|317.33|317.18|27
1722449700000|2024-07-31 18:15:00|317.53|317.33|317.43|317.28|317.53|317.38|317.38|317.23|28
1722450000000|2024-07-31 18:20:00|317.38|317.23|317.48|317.28|317.48|317.33|317.33|317.18|28
1722450300000|2024-07-31 18:25:00|317.53|317.33|317.43|317.28|317.53|317.38|317.43|317.28|55
1722450600000|2024-07-31 18:30:00|317.48|317.33|317.73|317.58|317.83|317.63|317.43|317.28|29
1722450900000|2024-07-31 18:35:00|317.78|317.53|317.63|317.43|317.78|317.58|317.33|317.18|35
1722451200000|2024-07-31 18:40:00|317.68|317.48|318.08|317.88|318.13|317.93|317.63|317.43|12
1722451500000|2024-07-31 18:45:00|318.03|317.83|318.23|318.03|318.23|318.08|317.93|317.78|23
1722451800000|2024-07-31 18:50:00|318.18|318.08|318.23|318.03|318.33|318.18|318.08|317.93|20
1722452100000|2024-07-31 18:55:00|318.18|317.98|318.43|318.28|318.43|318.28|318.08|317.93|18
1722452400000|2024-07-31 19:00:00|318.38|318.23|318.23|318.03|318.48|318.28|318.13|317.93|17
1722452700000|2024-07-31 19:05:00|318.28|318.08|318.03|317.88|318.28|318.13|318.03|317.83|26
1722453000000|2024-07-31 19:10:00|318.08|317.93|318.03|317.88|318.18|318.03|317.93|317.78|23
1722453300000|2024-07-31 19:15:00|318.08|317.93|317.68|317.48|318.23|318.08|317.63|317.43|22
1722453600000|2024-07-31 19:20:00|317.63|317.43|317.43|317.23|317.88|317.68|317.43|317.23|15
1722453900000|2024-07-31 19:25:00|317.38|317.28|317.33|317.13|317.63|317.43|317.23|317.03|26
1722454200000|2024-07-31 19:30:00|317.28|317.08|317.43|317.23|317.48|317.28|317.18|316.98|4
1722454500000|2024-07-31 19:35:00|317.48|317.28|317.58|317.38|317.68|317.48|317.43|317.23|2
1722454800000|2024-07-31 19:40:00|317.53|317.43|317.83|317.63|317.88|317.68|317.53|317.43|2
1722455100000|2024-07-31 19:45:00|317.88|317.68|317.83|317.63|317.98|317.78|317.63|317.43|3
1722455400000|2024-07-31 19:50:00|317.78|317.58|317.48|317.28|317.88|317.73|317.23|317.03|16
1722455700000|2024-07-31 19:55:00|317.43|317.23|317.23|317.03|317.53|317.33|317.23|317.03|17
1722456000000|2024-07-31 20:00:00|317.28|317.08|317.33|317.13|317.43|317.23|317.28|317.08|14
1722456300000|2024-07-31 20:05:00|317.38|317.18|317.43|317.28|317.53|317.33|317.33|317.18|1
1722456600000|2024-07-31 20:10:00|317.38|317.23|317.38|317.18|317.48|317.28|317.33|317.13|0
1722456900000|2024-07-31 20:15:00|317.33|317.13|317.38|317.13|317.43|317.18|317.33|317.13|12
1722457200000|2024-07-31 20:20:00|317.43|317.18|317.43|317.28|317.48|317.28|317.38|317.13|5
1722457500000|2024-07-31 20:25:00|317.48|317.23|317.53|317.38|317.58|317.38|317.43|317.23|11
1722457800000|2024-07-31 20:30:00|317.58||317.58||317.58||317.53||0
1722458100000|2024-07-31 20:35:00|317.53||317.58||317.58||317.53||0
1722458400000|2024-07-31 20:40:00|317.63|317.43|317.58|317.13|317.73|317.48|317.43|317.13|9
1722458700000|2024-07-31 20:45:00||317.08||317.28||317.33||317.08|1
1722459000000|2024-07-31 20:50:00|317.63|317.33|317.58|317.38|317.63|317.38|317.38|317.18|11
1722459300000|2024-07-31 20:55:00|317.63|317.43|317.58|317.18|317.63|317.43|317.28|317.03|40
1722459600000|2024-07-31 21:00:00|317.63|317.13|318.28|317.03|318.28|317.13|317.63|317.03|0
1722460200000|2024-07-31 21:10:00|317.98|317.38|317.98|317.38|317.98|317.38|317.98|317.38|0
1722461100000|2024-07-31 21:25:00|317.88|317.28|317.98|317.38|317.98|317.38|317.88|317.28|0
1722461700000|2024-07-31 21:35:00|317.88|317.28|317.98|317.38|317.98|317.38|317.88|317.28|0
1722462000000|2024-07-31 21:40:00|317.88|317.28|317.98|317.38|317.98|317.38|317.88|317.28|0
1722462600000|2024-07-31 21:50:00|318.08|317.48|317.98|317.38|318.08|317.48|317.98|317.38|0
1722462900000|2024-07-31 21:55:00|318.08|317.48|317.98|317.38|318.08|317.48|317.98|317.38|0
1722463200000|2024-07-31 22:00:00|318.08|317.48|318.38|317.78|318.38|317.78|318.08|317.48|0
1722463500000|2024-07-31 22:05:00|318.41|317.81|318.41|317.81|318.51|317.91|318.41|317.81|0
1722463800000|2024-07-31 22:10:00|318.31|317.71|318.41|317.81|318.41|317.81|318.31|317.71|0
1722464100000|2024-07-31 22:15:00|318.51|317.91|318.41|317.81|318.51|317.91|318.41|317.81|0
1722464700000|2024-07-31 22:25:00|318.31|317.71|318.41|317.81|318.41|317.81|318.31|317.71|0
1722465000000|2024-07-31 22:30:00|318.31|317.71|318.31|317.71|318.41|317.81|318.31|317.71|0
1722465300000|2024-07-31 22:35:00|318.41|317.81|318.31|317.71|318.51|317.91|318.21|317.61|0
1722465600000|2024-07-31 22:40:00|318.41|317.81|318.41|317.81|318.41|317.81|318.31|317.71|0
1722466200000|2024-07-31 22:50:00|318.51|317.91|318.51|317.91|318.51|317.91|318.41|317.81|0
1722466500000|2024-07-31 22:55:00|318.41|317.81|318.51|317.91|318.51|317.91|318.41|317.81|0
1722467100000|2024-07-31 23:05:00|318.41|317.81|318.51|317.91|318.51|317.91|318.41|317.81|0
1722467400000|2024-07-31 23:10:00|318.61|318.01|318.61|318.01|318.61|318.01|318.51|317.91|0
1722467700000|2024-07-31 23:15:00|318.71|318.11|318.61|318.01|318.71|318.11|318.61|318.01|0
1722468000000|2024-07-31 23:20:00|318.71|318.11|318.61|318.01|318.71|318.11|318.61|318.01|0
1722468300000|2024-07-31 23:25:00|318.71|318.11|318.71|318.11|318.71|318.11|318.61|318.01|0
1722468600000|2024-07-31 23:30:00|318.61|318.01|318.71|318.11|318.71|318.11|318.61|318.01|0
1722469500000|2024-07-31 23:45:00|318.61|318.01|318.61|318.01|318.71|318.11|318.61|318.01|0
1722469800000|2024-07-31 23:50:00|318.71|318.11|318.61|318.01|318.71|318.11|318.61|318.01|0
1722470100000|2024-07-31 23:55:00|318.71|318.11|318.61|318.01|318.71|318.11|318.61|318.01|0
1722470400000|2024-08-01 00:00:00|318.71|318.11|318.71|318.11|318.81|318.21|318.61|318.01|0
1722470700000|2024-08-01 00:05:00|318.81|318.21|318.81|318.21|318.81|318.21|318.71|318.11|0
1722471000000|2024-08-01 00:10:00|318.71|318.11|318.91|318.31|318.91|318.31|318.71|318.11|0
1722471300000|2024-08-01 00:15:00|318.81|318.21|318.41|317.81|318.91|318.31|318.41|317.81|0
1722471600000|2024-08-01 00:20:00|318.51|317.91|318.51|317.91|318.51|317.91|318.41|317.81|0
1722471900000|2024-08-01 00:25:00|318.41|317.81|318.41|317.81|318.71|318.11|318.41|317.81|0
1722472200000|2024-08-01 00:30:00|318.16|317.46|317.71|317.56|318.16|317.61|317.26|317.01|404
1722472500000|2024-08-01 00:35:00|317.76|317.61|317.56|317.36|317.96|317.76|317.41|317.26|259
1722472800000|2024-08-01 00:40:00|317.51|317.41|317.66|317.46|317.66|317.51|317.41|317.26|125
1722473100000|2024-08-01 00:45:00|317.71|317.51|317.46|317.31|317.71|317.51|317.41|317.26|182
1722473400000|2024-08-01 00:50:00|317.51|317.36|317.66|317.51|317.71|317.51|317.46|317.31|151
1722473700000|2024-08-01 00:55:00|317.71|317.56|317.41|317.26|317.86|317.71|317.36|317.21|173
1722474000000|2024-08-01 01:00:00|317.21|317.01|316.66|316.46|317.36|317.21|316.21|316.06|1031
1722474300000|2024-08-01 01:05:00|316.61|316.41|316.41|316.21|316.81|316.61|316.21|316.06|576
1722474600000|2024-08-01 01:10:00|316.36|316.16|316.26|316.11|316.46|316.31|316.11|315.96|414
1722474900000|2024-08-01 01:15:00|316.21|316.06|316.31|316.16|316.46|316.31|316.16|316.01|383
1722475200000|2024-08-01 01:20:00|316.36|316.11|316.61|316.41|316.61|316.46|316.11|315.91|308
1722475500000|2024-08-01 01:25:00|316.56|316.36|316.86|316.71|316.91|316.76|316.51|316.36|182
1722475800000|2024-08-01 01:30:00|316.91|316.76|316.41|316.26|316.91|316.76|316.36|316.21|178
1722476100000|2024-08-01 01:35:00|316.46|316.31|315.91|315.76|316.56|316.41|315.81|315.61|250
1722476400000|2024-08-01 01:40:00|315.86|315.71|315.66|315.51|315.86|315.71|315.51|315.36|366
1722476700000|2024-08-01 01:45:00|315.61|315.46|315.21|315.06|315.66|315.51|315.21|315.06|230
1722477000000|2024-08-01 01:50:00|315.11|314.96|315.06|314.91|315.26|315.11|314.96|314.81|256
1722477300000|2024-08-01 01:55:00|315.01|314.86|315.31|315.16|315.46|315.31|314.86|314.71|252
1722477600000|2024-08-01 02:00:00|315.36|315.21|314.86|314.66|315.36|315.21|314.86|314.66|339
1722477900000|2024-08-01 02:05:00|314.81|314.71|314.81|314.66|315.01|314.81|314.61|314.46|389
1722478200000|2024-08-01 02:10:00|314.86|314.71|314.81|314.61|314.86|314.71|314.46|314.31|171
1722478500000|2024-08-01 02:15:00|314.76|314.66|314.81|314.61|315.01|314.86|314.76|314.61|188
1722478800000|2024-08-01 02:20:00|314.86|314.66|314.96|314.81|315.11|314.96|314.76|314.61|216
1722479100000|2024-08-01 02:25:00|314.91|314.76|315.31|315.11|315.51|315.36|314.81|314.66|246
1722479400000|2024-08-01 02:30:00|315.26|315.06|315.11|314.96|315.31|315.16|315.11|314.91|256
1722479700000|2024-08-01 02:35:00|315.16|315.01|315.26|315.11|315.31|315.16|315.06|314.91|124
1722480000000|2024-08-01 02:40:00|315.21|315.06|315.06|314.91|315.26|315.11|315.01|314.86|123
1722480300000|2024-08-01 02:45:00|315.01|314.86|315.06|314.91|315.16|315.01|315.01|314.86|100
1722480600000|2024-08-01 02:50:00|315.01|314.86|315.06|314.91|315.26|315.06|315.01|314.86|118
1722480900000|2024-08-01 02:55:00|315.01|314.86|315.06|314.91|315.16|314.96|314.96|314.81|71
1722481200000|2024-08-01 03:00:00|315.01|314.86|315.46|315.31|315.51|315.31|315.01|314.86|136
1722481500000|2024-08-01 03:05:00|315.51|315.36|315.56|315.41|315.61|315.46|315.41|315.26|82
1722481800000|2024-08-01 03:10:00|315.66|315.46|315.46|315.31|315.66|315.46|315.41|315.26|127
1722482100000|2024-08-01 03:15:00|315.51|315.36|315.31|315.16|315.51|315.36|315.16|315.01|128
1722482400000|2024-08-01 03:20:00|315.26|315.11|315.21|315.06|315.31|315.16|315.21|315.01|138
1722482700000|2024-08-01 03:25:00|315.16|315.01|315.26|315.06|315.26|315.11|315.11|314.96|88
1722483000000|2024-08-01 03:30:00|315.16|315.01|315.21|315.06|315.21|315.06|315.06|314.91|133
1722483300000|2024-08-01 03:35:00|315.26|315.01|315.06|314.91|315.26|315.06|315.06|314.91|79
1722483600000|2024-08-01 03:40:00|315.01|314.86|315.16|315.01|315.16|315.01|314.96|314.81|111
1722483900000|2024-08-01 03:45:00|315.21|315.06|315.26|315.11|315.26|315.11|315.11|314.91|145
1722484200000|2024-08-01 03:50:00|315.31|315.16|315.26|315.11|315.31|315.16|315.16|315.01|123
1722484500000|2024-08-01 03:55:00|315.31|315.06|315.06|314.86|315.31|315.11|315.01|314.86|200
1722484800000|2024-08-01 04:00:00|315.01|314.91|314.91|314.76|315.11|314.91|314.91|314.76|119
1722485100000|2024-08-01 04:05:00|314.96|314.81|315.01|314.86|315.11|314.96|314.96|314.76|101
1722485400000|2024-08-01 04:10:00|315.06|314.91|315.16|315.01|315.21|315.01|314.96|314.81|140
1722485700000|2024-08-01 04:15:00|315.11|314.96|315.01|314.86|315.16|314.96|315.01|314.86|115
1722486000000|2024-08-01 04:20:00|314.96|314.81|314.96|314.81|314.96|314.81|314.86|314.71|138
1722486300000|2024-08-01 04:25:00|315.01|314.86|315.06|314.86|315.16|315.01|315.01|314.86|75
1722486600000|2024-08-01 04:30:00|315.01|314.91|315.16|315.01|315.21|315.01|315.01|314.91|86
1722486900000|2024-08-01 04:35:00|315.11|314.91|315.06|314.91|315.16|315.01|315.06|314.91|107
1722487200000|2024-08-01 04:40:00|315.11|314.96|315.11|314.96|315.11|314.96|315.06|314.91|67
1722487500000|2024-08-01 04:45:00|315.06|314.91|315.16|315.01|315.21|315.01|315.06|314.91|76
1722487800000|2024-08-01 04:50:00|315.11|314.96|315.06|314.91|315.16|315.01|315.01|314.86|66
1722488100000|2024-08-01 04:55:00|315.11|314.96|315.06|314.91|315.11|314.96|315.06|314.91|80
1722488400000|2024-08-01 05:00:00|315.11|314.96|314.96|314.76|315.16|315.01|314.81|314.66|301
1722488700000|2024-08-01 05:05:00|314.91|314.81|315.11|314.96|315.16|314.96|314.91|314.71|74
1722489000000|2024-08-01 05:10:00|315.16|315.01|315.11|314.96|315.31|315.16|315.11|314.96|148
1722489300000|2024-08-01 05:15:00|315.16|315.01|315.01|314.86|315.21|315.06|315.01|314.86|108
1722489600000|2024-08-01 05:20:00|315.11|314.96|314.81|314.66|315.21|315.06|314.81|314.66|164
1722489900000|2024-08-01 05:25:00|314.86|314.61|314.86|314.71|314.91|314.76|314.81|314.61|116
1722490200000|2024-08-01 05:30:00|314.81|314.66|314.86|314.71|314.86|314.71|314.76|314.61|97
1722490500000|2024-08-01 05:35:00|314.91|314.76|314.81|314.66|314.91|314.76|314.81|314.66|77
1722490800000|2024-08-01 05:40:00|314.76|314.61|314.81|314.66|314.86|314.71|314.76|314.61|54
1722491100000|2024-08-01 05:45:00|314.86|314.71|314.81|314.66|314.91|314.71|314.76|314.61|128
1722491400000|2024-08-01 05:50:00|314.76|314.61|314.76|314.61|314.86|314.71|314.71|314.56|113
1722491700000|2024-08-01 05:55:00|314.71|314.56|314.71|314.56|314.76|314.56|314.71|314.51|94
1722492000000|2024-08-01 06:00:00|314.76|314.61|314.31|314.16|314.76|314.61|314.21|314.06|616
1722492300000|2024-08-01 06:05:00|314.36|314.11|314.36|314.16|314.36|314.21|314.01|313.81|333
1722492600000|2024-08-01 06:10:00|314.41|314.21|314.41|314.26|314.41|314.26|314.26|314.11|74
1722492900000|2024-08-01 06:15:00|314.36|314.21|314.36|314.21|314.36|314.26|314.26|314.06|124
1722493200000|2024-08-01 06:20:00|314.31|314.16|314.31|314.16|314.41|314.26|314.31|314.16|113
1722493500000|2024-08-01 06:25:00|314.36|314.21|314.26|314.11|314.41|314.21|314.21|314.06|103
1722493800000|2024-08-01 06:30:00|314.31|314.16|314.36|314.21|314.41|314.26|314.26|314.11|232
1722494100000|2024-08-01 06:35:00|314.41|314.26|314.21|314.06|314.41|314.26|314.21|314.06|174
1722494400000|2024-08-01 06:40:00|314.16|314.01|314.21|314.01|314.26|314.11|314.16|313.96|118
1722494700000|2024-08-01 06:45:00|314.16|314.06|314.11|313.96|314.21|314.06|314.11|313.96|90
1722495000000|2024-08-01 06:50:00|314.16|314.01|314.06|313.91|314.26|314.11|314.01|313.86|333
1722495300000|2024-08-01 06:55:00|314.01|313.86|313.76|313.61|314.01|313.86|313.66|313.51|313
1722495600000|2024-08-01 07:00:00|313.86|313.71|313.81|313.66|313.86|313.71|313.71|313.56|212
1722495900000|2024-08-01 07:05:00|313.86|313.61|313.96|313.81|313.96|313.81|313.76|313.61|281
1722496200000|2024-08-01 07:10:00|313.91|313.76|313.81|313.66|313.96|313.81|313.76|313.61|197
1722496500000|2024-08-01 07:15:00|313.76|313.61|313.81|313.66|313.86|313.71|313.76|313.61|163
1722496800000|2024-08-01 07:20:00|313.86|313.71|313.96|313.81|314.01|313.86|313.76|313.61|116
1722497100000|2024-08-01 07:25:00|313.91|313.76|314.06|313.91|314.06|313.91|313.91|313.76|193
1722497400000|2024-08-01 07:30:00|314.01|313.86|314.06|313.91|314.11|313.96|314.01|313.81|80
1722497700000|2024-08-01 07:35:00|314.01|313.86|313.96|313.81|314.06|313.91|313.96|313.76|162
1722498000000|2024-08-01 07:40:00|314.01|313.76|314.06|313.91|314.11|313.91|313.91|313.76|205
1722498300000|2024-08-01 07:45:00|314.11|313.96|314.01|313.86|314.11|313.96|313.96|313.76|193
1722498600000|2024-08-01 07:50:00|313.96|313.81|313.81|313.66|314.01|313.86|313.76|313.61|261
1722498900000|2024-08-01 07:55:00|313.76|313.61|313.71|313.56|313.86|313.71|313.71|313.56|162
1722499200000|2024-08-01 08:00:00|313.76|313.61|313.71|313.56|313.76|313.61|313.61|313.46|387
1722499500000|2024-08-01 08:05:00|313.76|313.51|313.56|313.41|313.76|313.61|313.46|313.31|305
1722499800000|2024-08-01 08:10:00|313.51|313.36|313.31|313.16|313.56|313.41|313.26|313.11|396
1722500100000|2024-08-01 08:15:00|313.36|313.21|313.31|313.16|313.46|313.26|313.26|313.11|218
1722500400000|2024-08-01 08:20:00|313.36|313.21|313.41|313.26|313.46|313.31|313.26|313.11|335
1722500700000|2024-08-01 08:25:00|313.36|313.21|313.56|313.41|313.61|313.41|313.36|313.21|188
1722501000000|2024-08-01 08:30:00|313.51|313.36|313.66|313.51|313.66|313.51|313.46|313.31|201
1722501300000|2024-08-01 08:35:00|313.61|313.46|313.46|313.31|313.66|313.51|313.46|313.31|230
1722501600000|2024-08-01 08:40:00|313.41|313.26|313.36|313.21|313.46|313.31|313.26|313.11|322
1722501900000|2024-08-01 08:45:00|313.31|313.16|313.46|313.31|313.51|313.36|313.26|313.11|365
1722502200000|2024-08-01 08:50:00|313.51|313.36|313.41|313.26|313.51|313.36|313.31|313.16|355
1722502500000|2024-08-01 08:55:00|313.36|313.21|313.76|313.61|313.81|313.61|313.36|313.21|631
1722502800000|2024-08-01 09:00:00|313.81|313.56|313.91|313.76|313.96|313.81|313.66|313.51|697
1722503100000|2024-08-01 09:05:00|313.96|313.81|313.71|313.56|314.01|313.86|313.56|313.36|622
1722503400000|2024-08-01 09:10:00|313.66|313.51|313.76|313.61|313.76|313.61|313.61|313.46|177
1722503700000|2024-08-01 09:15:00|313.81|313.66|314.01|313.81|314.01|313.86|313.76|313.61|234
1722504000000|2024-08-01 09:20:00|314.11|313.51|314.11|313.51|314.11|313.51|314.01|313.41|0
1722504300000|2024-08-01 09:25:00|314.01|313.41|314.01|313.41|314.11|313.51|313.91|313.31|18
1722504600000|2024-08-01 09:30:00|313.91|313.31|314.11|313.51|314.11|313.51|313.91|313.31|0
1722504900000|2024-08-01 09:35:00|314.21|313.61|314.21|313.61|314.21|313.61|314.11|313.51|0
1722505200000|2024-08-01 09:40:00|314.31|313.71|314.31|313.71|314.31|313.71|314.21|313.61|0
1722505500000|2024-08-01 09:45:00|314.21|313.61|314.31|313.71|314.31|313.71|314.21|313.61|0
1722505800000|2024-08-01 09:50:00|314.01|313.76|314.26|314.11|314.31|314.11|314.01|313.76|73
1722506100000|2024-08-01 09:55:00|314.21|314.06|314.11|313.96|314.21|314.06|314.11|313.91|12
1722506400000|2024-08-01 10:00:00|314.16|313.91|313.96|313.81|314.21|314.06|313.96|313.81|42
1722506700000|2024-08-01 10:05:00|313.91|313.76|314.06|313.91|314.06|313.91|313.86|313.71|9
1722507000000|2024-08-01 10:10:00|314.01|313.86|314.16|314.01|314.16|314.01|313.96|313.81|24
1722507300000|2024-08-01 10:15:00|314.21|313.96|314.21|314.06|314.21|314.06|314.16|313.96|20
1722507600000|2024-08-01 10:20:00|314.26|314.11|314.26|314.11|314.26|314.11|314.21|314.06|13
1722507900000|2024-08-01 10:25:00|314.31|314.16|314.26|314.11|314.31|314.16|314.26|314.11|10
1722508200000|2024-08-01 10:30:00|314.21|314.06|314.26|314.11|314.26|314.11|314.21|314.06|24
1722508500000|2024-08-01 10:35:00|314.31|314.16|314.21|314.06|314.31|314.16|314.21|314.06|17
1722508800000|2024-08-01 10:40:00|314.16|314.01|314.16|314.01|314.21|314.01|314.06|313.91|32
1722509100000|2024-08-01 10:45:00|314.11|313.96|314.16|314.01|314.16|314.01|314.11|313.96|6
1722509400000|2024-08-01 10:50:00|314.21|313.96|314.11|313.96|314.21|314.01|314.11|313.91|8
1722509700000|2024-08-01 10:55:00|314.16|314.01|314.11|313.86|314.16|314.01|314.11|313.86|2
1722510000000|2024-08-01 11:00:00|314.16|313.91|314.26|314.11|314.31|314.16|314.11|313.86|21
1722510300000|2024-08-01 11:05:00|314.31|314.16|314.51|314.31|314.51|314.36|314.31|314.16|51
1722510600000|2024-08-01 11:10:00|314.46|314.36|314.56|314.36|314.56|314.36|314.46|314.31|15
1722510900000|2024-08-01 11:15:00|314.51|314.41|314.51|314.36|314.56|314.41|314.51|314.36|6
1722511200000|2024-08-01 11:20:00|314.56|314.41|314.56|314.41|314.61|314.46|314.56|314.36|28
1722511500000|2024-08-01 11:25:00|314.61|314.36|314.66|314.46|314.66|314.51|314.51|314.36|33
1722511800000|2024-08-01 11:30:00|314.61|314.41|314.51|314.31|314.66|314.46|314.51|314.31|12
1722512100000|2024-08-01 11:35:00|314.56|314.36|314.46|314.26|314.56|314.36|314.41|314.21|1
1722512400000|2024-08-01 11:40:00|314.41|314.31|314.46|314.26|314.51|314.36|314.41|314.26|6
1722512700000|2024-08-01 11:45:00|314.51|314.31|314.46|314.26|314.51|314.36|314.46|314.26|8
1722513000000|2024-08-01 11:50:00|314.41|314.21|314.46|314.26|314.46|314.31|314.41|314.21|12
1722513300000|2024-08-01 11:55:00|314.41|314.31|314.36|314.16|314.41|314.31|314.31|314.16|8
1722513600000|2024-08-01 12:00:00|314.31|314.21|314.36|314.21|314.36|314.21|314.26|314.11|3
1722513900000|2024-08-01 12:05:00|314.31|314.16|314.46|314.31|314.46|314.31|314.31|314.16|29
1722514200000|2024-08-01 12:10:00|314.41|314.26|314.46|314.26|314.46|314.31|314.36|314.16|7
1722514500000|2024-08-01 12:15:00|314.41|314.31|314.56|314.41|314.71|314.51|314.41|314.31|46
1722514800000|2024-08-01 12:20:00|314.61|314.46|314.61|314.41|314.61|314.46|314.56|314.36|54
1722515100000|2024-08-01 12:25:00|314.56|314.46|314.51|314.31|314.61|314.46|314.46|314.31|53
1722515400000|2024-08-01 12:30:00|314.56|314.36|314.76|314.61|314.86|314.71|314.56|314.31|156
1722515700000|2024-08-01 12:35:00|314.71|314.56|314.56|314.41|314.76|314.61|314.56|314.36|114
1722516000000|2024-08-01 12:40:00|314.51|314.36|314.51|314.31|314.61|314.41|314.46|314.31|52
1722516300000|2024-08-01 12:45:00|314.46|314.36|314.46|314.31|314.56|314.41|314.46|314.31|32
1722516600000|2024-08-01 12:50:00|314.51|314.36|314.51|314.36|314.51|314.36|314.46|314.31|47
1722516900000|2024-08-01 12:55:00|314.56|314.31|314.51|314.31|314.56|314.41|314.46|314.31|197
1722517200000|2024-08-01 13:00:00|314.46|314.36|314.51|314.36|314.56|314.41|314.46|314.36|22
1722517500000|2024-08-01 13:05:00|314.56|314.31|314.46|314.31|314.56|314.36|314.46|314.26|17
1722517800000|2024-08-01 13:10:00|314.51|314.26|314.61|314.46|314.66|314.51|314.46|314.26|27
1722518100000|2024-08-01 13:15:00|314.56|314.41|314.41|314.26|314.61|314.46|314.36|314.21|46
1722518400000|2024-08-01 13:20:00|314.46|314.21|314.36|314.21|314.46|314.26|314.31|314.16|25
1722518700000|2024-08-01 13:25:00|314.41|314.26|314.46|314.31|314.51|314.36|314.36|314.21|11
1722519000000|2024-08-01 13:30:00|314.41|314.26|314.51|314.31|314.61|314.41|314.01|313.86|144
1722519300000|2024-08-01 13:35:00|314.46|314.36|314.26|314.11|314.51|314.36|314.21|314.06|69
1722519600000|2024-08-01 13:40:00|314.31|314.16|314.51|314.36|314.61|314.41|314.26|314.11|33
1722519900000|2024-08-01 13:45:00|314.46|314.31|314.56|314.41|314.76|314.51|314.26|314.06|93
1722520200000|2024-08-01 13:50:00|314.51|314.36|314.26|314.11|314.56|314.36|314.26|314.11|79
1722520500000|2024-08-01 13:55:00|314.21|314.06|314.56|314.36|314.56|314.36|314.21|314.06|32
1722520800000|2024-08-01 14:00:00|314.66|314.31|314.06|313.91|314.66|314.36|314.06|313.91|81
1722521100000|2024-08-01 14:05:00|314.11|313.86|313.36|313.21|314.11|313.86|313.36|313.21|83
1722521400000|2024-08-01 14:10:00|313.41|313.26|313.41|313.21|313.51|313.36|313.31|313.16|184
1722521700000|2024-08-01 14:15:00|313.36|313.16|313.31|313.16|313.56|313.41|313.11|312.96|170
1722522000000|2024-08-01 14:20:00|313.26|313.11|313.11|312.96|313.36|313.21|312.91|312.76|65
1722522300000|2024-08-01 14:25:00|313.06|312.91|312.66|312.51|313.06|312.91|312.66|312.51|49
1722522600000|2024-08-01 14:30:00|312.71|312.56|312.71|312.56|312.86|312.71|312.56|312.41|77
1722522900000|2024-08-01 14:35:00|312.66|312.51|312.96|312.81|313.06|312.86|312.61|312.46|51
1722523200000|2024-08-01 14:40:00|313.01|312.86|312.26|312.11|313.01|312.86|312.26|312.11|72
1722523500000|2024-08-01 14:45:00|312.31|312.16|312.16|312.01|312.41|312.21|312.11|311.96|91
1722523800000|2024-08-01 14:50:00|312.21|312.06|312.36|312.16|312.46|312.31|312.21|312.01|50
1722524100000|2024-08-01 14:55:00|312.31|312.21|312.31|312.11|312.56|312.36|312.31|312.11|53
1722524400000|2024-08-01 15:00:00|312.26|312.16|312.01|311.86|312.26|312.16|312.01|311.86|69
1722524700000|2024-08-01 15:05:00|312.06|311.91|312.01|311.86|312.26|312.06|311.86|311.66|51
1722525000000|2024-08-01 15:10:00|312.06|311.81|312.11|311.91|312.26|312.11|312.06|311.81|29
1722525300000|2024-08-01 15:15:00|312.06|311.86|311.86|311.71|312.11|311.96|311.81|311.66|110
1722525600000|2024-08-01 15:20:00|311.81|311.66|311.56|311.36|311.86|311.71|311.46|311.26|45
1722525900000|2024-08-01 15:25:00|311.61|311.41|311.86|311.71|312.06|311.91|311.56|311.36|89
1722526200000|2024-08-01 15:30:00|311.91|311.66|311.96|311.76|312.21|312.06|311.71|311.56|35
1722526500000|2024-08-01 15:35:00|311.91|311.71|311.86|311.66|311.91|311.76|311.66|311.51|19
1722526800000|2024-08-01 15:40:00|311.81|311.61|311.66|311.46|311.86|311.66|311.51|311.36|10
1722527100000|2024-08-01 15:45:00|311.61|311.41|311.51|311.36|311.66|311.51|311.46|311.31|14
1722527400000|2024-08-01 15:50:00|311.56|311.41|311.61|311.41|311.71|311.56|311.46|311.31|18
1722527700000|2024-08-01 15:55:00|311.66|311.46|311.31|311.16|311.71|311.51|311.31|311.16|16
1722528000000|2024-08-01 16:00:00|311.36|311.21|311.56|311.36|311.61|311.41|311.21|311.01|11
1722528300000|2024-08-01 16:05:00|311.51|311.31|311.56|311.36|311.66|311.51|311.41|311.26|5
1722528600000|2024-08-01 16:10:00|311.51|311.41|311.56|311.36|311.56|311.41|311.36|311.21|10
1722528900000|2024-08-01 16:15:00|311.51|311.41|311.46|311.31|311.76|311.56|311.41|311.26|7
1722529200000|2024-08-01 16:20:00|311.51|311.26|311.11|310.96|311.51|311.36|311.11|310.96|18
1722529500000|2024-08-01 16:25:00|311.16|311.01|311.36|311.16|311.36|311.21|311.11|310.96|11
1722529800000|2024-08-01 16:30:00|311.31|311.11|310.96|310.81|311.36|311.11|310.96|310.81|19
1722530100000|2024-08-01 16:35:00|311.01|310.86|310.86|310.66|311.16|311.01|310.86|310.66|21
1722530400000|2024-08-01 16:40:00|310.81|310.61|310.66|310.51|310.86|310.66|310.56|310.41|67
1722530700000|2024-08-01 16:45:00|310.61|310.46|310.61|310.46|310.71|310.51|310.56|310.36|14
1722531000000|2024-08-01 16:50:00|310.66|310.41|310.81|310.61|310.86|310.66|310.46|310.31|37
1722531300000|2024-08-01 16:55:00|310.76|310.66|310.76|310.61|310.91|310.76|310.76|310.56|5
1722531600000|2024-08-01 17:00:00|310.81|310.56|310.76|310.56|310.81|310.61|310.61|310.41|7
1722531900000|2024-08-01 17:05:00|310.71|310.61|310.61|310.41|310.81|310.66|310.56|310.36|31
1722532200000|2024-08-01 17:10:00|310.56|310.46|310.31|310.11|310.61|310.46|310.31|310.11|40
1722532500000|2024-08-01 17:15:00|310.26|310.16|310.36|310.16|310.51|310.36|310.21|310.06|56
1722532800000|2024-08-01 17:20:00|310.31|310.11|310.26|310.06|310.36|310.21|310.26|310.06|19
1722533100000|2024-08-01 17:25:00|310.21|310.01|310.36|310.16|310.46|310.26|310.11|309.96|100
1722533400000|2024-08-01 17:30:00|310.31|310.11|310.21|310.06|310.36|310.16|310.16|309.96|12
1722533700000|2024-08-01 17:35:00|310.26|310.11|310.06|309.91|310.26|310.11|309.96|309.81|27
1722534000000|2024-08-01 17:40:00|310.01|309.86|310.06|309.86|310.06|309.91|309.86|309.71|38
1722534300000|2024-08-01 17:45:00|310.11|309.91|310.01|309.81|310.16|309.96|309.91|309.76|14
1722534600000|2024-08-01 17:50:00|309.96|309.86|310.31|310.11|310.31|310.11|309.91|309.76|14
1722534900000|2024-08-01 17:55:00|310.26|310.06|310.66|310.46|310.66|310.46|310.16|310.01|16
1722535200000|2024-08-01 18:00:00|310.71|310.51|310.56|310.36|310.71|310.56|310.51|310.31|23
1722535500000|2024-08-01 18:05:00|310.51|310.41|310.46|310.26|310.71|310.51|310.41|310.21|23
1722535800000|2024-08-01 18:10:00|310.41|310.21|310.31|310.11|310.51|310.31|310.26|310.11|4
1722536100000|2024-08-01 18:15:00|310.36|310.16|310.06|309.86|310.36|310.16|309.96|309.81|48
1722536400000|2024-08-01 18:20:00|310.11|309.91|310.26|310.06|310.46|310.26|310.11|309.86|13
1722536700000|2024-08-01 18:25:00|310.21|310.01|310.21|310.01|310.26|310.06|310.01|309.81|6
1722537000000|2024-08-01 18:30:00|310.16|309.96|310.01|309.86|310.16|310.01|310.01|309.81|2
1722537300000|2024-08-01 18:35:00|310.06|309.91|310.11|309.91|310.16|310.01|310.01|309.86|4
1722537600000|2024-08-01 18:40:00|310.16|309.96|310.01|309.86|310.26|310.06|310.01|309.81|4
1722537900000|2024-08-01 18:45:00|309.96|309.81|309.96|309.76|310.06|309.91|309.91|309.71|6
1722538200000|2024-08-01 18:50:00|310.01|309.81|309.91|309.71|310.11|309.91|309.86|309.71|29
1722538500000|2024-08-01 18:55:00|309.86|309.76|310.06|309.86|310.16|309.96|309.86|309.71|5
1722538800000|2024-08-01 19:00:00|310.01|309.81|310.11|309.96|310.16|310.01|309.96|309.76|7
1722539100000|2024-08-01 19:05:00|310.16|309.91|310.21|310.01|310.21|310.01|310.01|309.81|16
1722539400000|2024-08-01 19:10:00|310.16|309.96|310.21|310.01|310.31|310.16|310.06|309.91|8
1722539700000|2024-08-01 19:15:00|310.16|309.96|310.41|310.26|310.46|310.26|310.11|309.96|11
1722540000000|2024-08-01 19:20:00|310.46|310.21|310.41|310.21|310.46|310.26|310.31|310.11|6
1722540300000|2024-08-01 19:25:00|310.46|310.26|310.56|310.36|310.56|310.41|310.36|310.16|2
1722540600000|2024-08-01 19:30:00|310.61|310.41|310.41|310.21|310.71|310.51|310.41|310.21|20
1722540900000|2024-08-01 19:35:00|310.46|310.26|310.41|310.26|310.51|310.31|310.36|310.21|104
1722541200000|2024-08-01 19:40:00|310.36|310.21|310.26|310.11|310.41|310.26|310.21|310.06|41
1722541500000|2024-08-01 19:45:00|310.31|310.16|310.81|310.66|310.81|310.66|310.31|310.16|83
1722541800000|2024-08-01 19:50:00|310.86|310.61|310.71|310.51|310.96|310.76|310.61|310.41|76
1722542100000|2024-08-01 19:55:00|310.76|310.56|310.76|310.61|310.86|310.71|310.61|310.46|87
1722542400000|2024-08-01 20:00:00|310.81|310.56|310.56|310.36|310.81|310.61|310.36|310.16|33
1722542700000|2024-08-01 20:05:00|310.61|310.41|310.51|310.31|310.76|310.51|310.46|310.31|7
1722543000000|2024-08-01 20:10:00|310.46|310.26|310.51|310.31|310.66|310.46|310.41|310.26|6
1722543300000|2024-08-01 20:15:00|310.56|310.36|310.46|310.26|310.61|310.41|310.46|310.26|1
1722543600000|2024-08-01 20:20:00|310.41|310.21|310.26|310.06|310.51|310.31|310.26|310.06|2
1722543900000|2024-08-01 20:25:00|310.31|310.11|310.36|310.16|310.41|310.21|310.26|310.06|0
1722544200000|2024-08-01 20:30:00|310.31|310.21|310.46|310.26|310.66|310.46|310.31|310.16|15
1722544500000|2024-08-01 20:35:00|310.41|310.31|310.46|310.26|310.46|310.31|310.41|310.16|0
1722544800000|2024-08-01 20:40:00|310.41|310.21|310.46|310.16|310.46|310.26|310.26|310.06|15
1722545100000|2024-08-01 20:45:00|310.51|310.11|310.46|310.21|310.51|310.21|310.36|310.11|0
1722545400000|2024-08-01 20:50:00|310.41|310.26|310.46|310.26|310.51|310.31|310.36|310.11|11
1722545700000|2024-08-01 20:55:00|310.66|310.31|310.81|310.36|310.81|310.41|310.41|310.26|16
1722546000000|2024-08-01 21:00:00|310.86|310.21|311.06|309.81|311.06|310.21|310.86|309.81|0
1722546600000|2024-08-01 21:10:00|311.09|309.86|310.74|310.14|311.09|310.24|310.74|309.86|0
1722546900000|2024-08-01 21:15:00|310.64|310.04|310.54|309.94|310.64|310.04|310.54|309.94|0
1722547200000|2024-08-01 21:20:00|310.64|310.04|310.54|309.94|310.74|310.14|310.54|309.94|0
1722547500000|2024-08-01 21:25:00|310.64|310.04|310.64|310.04|310.64|310.04|310.54|309.94|0
1722547800000|2024-08-01 21:30:00|310.54|309.94|310.64|310.04|310.64|310.04|310.54|309.94|0
1722548100000|2024-08-01 21:35:00|310.74|310.14|310.74|310.14|310.74|310.14|310.64|310.04|0
1722549300000|2024-08-01 21:55:00|310.84|310.24|310.64|310.04|310.84|310.24|310.64|310.04|0
1722549600000|2024-08-01 22:00:00|310.84|310.24|310.84|310.24|311.04|310.44|310.74|310.14|0
1722549900000|2024-08-01 22:05:00|310.74|310.14|310.54|309.94|310.84|310.24|310.54|309.94|0
1722550200000|2024-08-01 22:10:00|310.64|310.04|310.64|310.04|310.74|310.14|310.54|309.94|0
1722550500000|2024-08-01 22:15:00|310.54|309.94|310.34|309.74|310.74|310.14|310.34|309.74|0
1722550800000|2024-08-01 22:20:00|310.44|309.84|310.44|309.84|310.54|309.94|310.24|309.64|0
1722551100000|2024-08-01 22:25:00|310.54|309.94|310.74|310.14|310.84|310.24|310.44|309.84|0
1722551400000|2024-08-01 22:30:00|310.84|310.24|310.74|310.14|310.84|310.24|310.64|310.04|0
1722551700000|2024-08-01 22:35:00|310.64|310.04|310.34|309.74|310.74|310.14|310.34|309.74|0
1722552000000|2024-08-01 22:40:00|310.44|309.84|310.34|309.74|310.44|309.84|310.14|309.54|0
1722552300000|2024-08-01 22:45:00|310.24|309.64|310.34|309.74|310.34|309.74|310.24|309.64|0
1722552600000|2024-08-01 22:50:00|310.24|309.64|310.24|309.64|310.34|309.74|310.24|309.64|0
1722552900000|2024-08-01 22:55:00|310.14|309.54|310.24|309.64|310.24|309.64|310.04|309.44|0
1722553200000|2024-08-01 23:00:00|310.14|309.54|310.24|309.64|310.34|309.74|310.14|309.54|0
1722553500000|2024-08-01 23:05:00|310.34|309.74|310.44|309.84|310.44|309.84|310.24|309.64|0
1722553800000|2024-08-01 23:10:00|310.54|309.94|310.54|309.94|310.54|309.94|310.44|309.84|0
1722554100000|2024-08-01 23:15:00|310.44|309.84|310.34|309.74|310.44|309.84|310.24|309.64|0
1722554400000|2024-08-01 23:20:00|310.44|309.84|310.54|309.94|310.54|309.94|310.34|309.74|0
1722554700000|2024-08-01 23:25:00|310.64|310.04|310.74|310.14|310.84|310.24|310.54|309.94|0
1722555000000|2024-08-01 23:30:00|310.84|310.24|310.74|310.14|310.84|310.24|310.64|310.04|0
1722555300000|2024-08-01 23:35:00|310.64|310.04|310.84|310.24|310.84|310.24|310.64|310.04|0
1722555600000|2024-08-01 23:40:00|310.74|310.14|310.74|310.14|310.84|310.24|310.64|310.04|0
1722555900000|2024-08-01 23:45:00|310.64|310.04|310.64|310.04|310.74|310.14|310.54|309.94|0
1722556200000|2024-08-01 23:50:00|310.74|310.14|310.64|310.04|310.74|310.14|310.54|309.94|0
1722556500000|2024-08-01 23:55:00|310.74|310.14|310.54|309.94|310.74|310.14|310.54|309.94|0
1722556800000|2024-08-02 00:00:00|310.44|309.84|310.64|310.04|310.74|310.14|310.44|309.84|0
1722557100000|2024-08-02 00:05:00|310.54|309.94|310.54|309.94|310.64|310.04|310.44|309.84|0
1722557400000|2024-08-02 00:10:00|310.44|309.84|310.44|309.84|310.54|309.94|310.44|309.84|0
1722557700000|2024-08-02 00:15:00|310.34|309.74|310.44|309.84|310.44|309.84|310.24|309.64|0
1722558000000|2024-08-02 00:20:00|310.34|309.74|309.84|309.24|310.34|309.74|309.84|309.24|0
1722558300000|2024-08-02 00:25:00|309.74|309.14|309.94|309.34|310.04|309.44|309.74|309.14|0
1722558600000|2024-08-02 00:30:00|310.14|309.54|309.39|309.19|310.14|309.59|308.34|308.14|1091
1722558900000|2024-08-02 00:35:00|309.29|309.14|309.04|308.89|309.54|309.34|308.84|308.69|596
1722559200000|2024-08-02 00:40:00|308.99|308.84|308.84|308.64|309.24|309.09|308.79|308.59|239
1722559500000|2024-08-02 00:45:00|308.79|308.59|309.04|308.89|309.09|308.94|308.54|308.34|307
1722559800000|2024-08-02 00:50:00|308.99|308.84|309.74|309.59|309.74|309.59|308.94|308.79|432
1722560100000|2024-08-02 00:55:00|309.69|309.54|309.59|309.44|309.84|309.69|309.49|309.34|376
1722560400000|2024-08-02 01:00:00|309.49|309.29|310.34|310.19|310.54|310.39|309.44|309.24|1600
1722560700000|2024-08-02 01:05:00|310.29|310.14|310.64|310.49|310.69|310.54|309.99|309.84|861
1722561000000|2024-08-02 01:10:00|310.59|310.44|310.29|310.14|310.59|310.44|309.89|309.74|703
1722561300000|2024-08-02 01:15:00|310.24|310.09|310.04|309.89|310.39|310.24|309.79|309.64|758
1722561600000|2024-08-02 01:20:00|309.99|309.84|310.24|310.09|310.49|310.34|309.89|309.74|457
1722561900000|2024-08-02 01:25:00|310.19|310.04|309.89|309.74|310.29|310.14|309.89|309.74|269
1722562200000|2024-08-02 01:30:00|309.99|309.84|310.04|309.89|310.09|309.94|309.79|309.64|374
1722562500000|2024-08-02 01:35:00|310.09|309.94|310.39|310.24|310.39|310.24|309.84|309.69|358
1722562800000|2024-08-02 01:40:00|310.44|310.29|310.69|310.49|310.74|310.59|310.29|310.14|430
1722563100000|2024-08-02 01:45:00|310.64|310.44|310.79|310.64|310.89|310.74|310.54|310.39|451
1722563400000|2024-08-02 01:50:00|310.74|310.59|310.99|310.84|311.09|310.94|310.64|310.49|381
1722563700000|2024-08-02 01:55:00|310.94|310.79|310.64|310.49|310.94|310.79|310.49|310.34|281
1722564000000|2024-08-02 02:00:00|310.59|310.44|310.69|310.54|310.79|310.64|310.44|310.29|393
1722564300000|2024-08-02 02:05:00|310.64|310.49|310.74|310.59|310.94|310.74|310.54|310.39|340
1722564600000|2024-08-02 02:10:00|310.69|310.54|310.79|310.64|310.84|310.69|310.64|310.49|310
1722564900000|2024-08-02 02:15:00|310.74|310.59|310.34|310.19|310.79|310.64|310.19|310.04|410
1722565200000|2024-08-02 02:20:00|310.24|310.09|309.84|309.69|310.49|310.29|309.79|309.64|541
1722565500000|2024-08-02 02:25:00|309.89|309.74|309.84|309.69|310.04|309.89|309.69|309.54|430
1722565800000|2024-08-02 02:30:00|309.89|309.64|309.49|309.34|309.89|309.69|309.39|309.24|293
1722566100000|2024-08-02 02:35:00|309.44|309.29|309.54|309.39|309.59|309.44|309.34|309.19|500
1722566400000|2024-08-02 02:40:00|309.49|309.34|309.59|309.44|309.59|309.44|309.29|309.09|224
1722566700000|2024-08-02 02:45:00|309.54|309.39|309.69|309.54|309.74|309.59|309.44|309.29|218
1722567000000|2024-08-02 02:50:00|309.74|309.59|310.09|309.94|310.14|309.99|309.74|309.59|232
1722567300000|2024-08-02 02:55:00|310.14|309.99|310.24|310.09|310.39|310.24|310.14|309.99|227
1722567600000|2024-08-02 03:00:00|310.19|310.04|310.14|309.99|310.34|310.19|310.04|309.89|272
1722567900000|2024-08-02 03:05:00|310.19|310.04|310.14|309.99|310.19|310.04|309.99|309.84|230
1722568200000|2024-08-02 03:10:00|310.09|309.94|310.19|310.04|310.24|310.09|309.94|309.79|197
1722568500000|2024-08-02 03:15:00|310.24|309.99|310.44|310.29|310.44|310.29|310.14|309.99|195
1722568800000|2024-08-02 03:20:00|310.39|310.24|310.29|310.14|310.44|310.29|310.29|310.14|166
1722569100000|2024-08-02 03:25:00|310.24|310.09|310.19|310.04|310.24|310.09|310.09|309.94|176
1722569400000|2024-08-02 03:30:00|310.14|309.99|310.39|310.24|310.39|310.24|310.09|309.94|184
1722569700000|2024-08-02 03:35:00|310.34|310.19|310.14|309.94|310.34|310.19|310.09|309.94|192
1722570000000|2024-08-02 03:40:00|310.09|309.99|310.09|309.94|310.19|310.04|310.09|309.94|137
1722570300000|2024-08-02 03:45:00|310.14|309.99|310.34|310.19|310.44|310.29|310.14|309.99|199
1722570600000|2024-08-02 03:50:00|310.29|310.14|310.14|309.94|310.34|310.14|310.09|309.94|203
1722570900000|2024-08-02 03:55:00|310.09|309.99|310.09|309.94|310.19|310.04|310.09|309.94|129
1722571200000|2024-08-02 04:00:00|310.04|309.89|309.99|309.84|310.04|309.94|309.84|309.69|144
1722571500000|2024-08-02 04:05:00|309.94|309.79|310.04|309.89|310.09|309.94|309.94|309.79|139
1722571800000|2024-08-02 04:10:00|310.09|309.94|310.09|309.94|310.14|309.99|309.99|309.84|144
1722572100000|2024-08-02 04:15:00|310.04|309.89|310.39|310.24|310.44|310.29|310.04|309.89|313
1722572400000|2024-08-02 04:20:00|310.44|310.29|310.64|310.44|310.64|310.44|310.44|310.29|282
1722572700000|2024-08-02 04:25:00|310.69|310.49|310.39|310.24|310.69|310.54|310.34|310.19|314
1722573000000|2024-08-02 04:30:00|310.44|310.29|310.24|310.09|310.44|310.29|310.14|309.99|130
1722573300000|2024-08-02 04:35:00|310.19|310.04|310.14|309.99|310.19|310.04|310.04|309.89|147
1722573600000|2024-08-02 04:40:00|310.09|309.94|309.94|309.79|310.09|309.94|309.89|309.74|131
1722573900000|2024-08-02 04:45:00|309.99|309.84|309.99|309.79|309.99|309.84|309.84|309.64|179
1722574200000|2024-08-02 04:50:00|309.94|309.74|309.84|309.69|309.94|309.74|309.74|309.59|162
1722574500000|2024-08-02 04:55:00|309.79|309.64|309.84|309.69|309.94|309.79|309.79|309.59|170
1722574800000|2024-08-02 05:00:00|309.89|309.74|309.94|309.79|310.04|309.89|309.79|309.64|428
1722575100000|2024-08-02 05:05:00|309.99|309.84|310.19|310.04|310.19|310.04|309.94|309.79|197
1722575400000|2024-08-02 05:10:00|310.24|310.09|310.09|309.89|310.34|310.19|309.99|309.84|184
1722575700000|2024-08-02 05:15:00|310.04|309.94|310.04|309.89|310.19|310.04|310.04|309.89|192
1722576000000|2024-08-02 05:20:00|309.99|309.84|309.89|309.74|310.09|309.94|309.79|309.64|222
1722576300000|2024-08-02 05:25:00|309.84|309.69|309.64|309.49|309.94|309.79|309.64|309.49|235
1722576600000|2024-08-02 05:30:00|309.69|309.54|309.44|309.29|309.69|309.54|309.39|309.24|240
1722576900000|2024-08-02 05:35:00|309.49|309.34|309.29|309.14|309.49|309.34|309.19|309.04|427
1722577200000|2024-08-02 05:40:00|309.34|309.19|309.39|309.24|309.59|309.39|309.34|309.19|265
1722577500000|2024-08-02 05:45:00|309.44|309.29|309.44|309.29|309.59|309.44|309.39|309.24|216
1722577800000|2024-08-02 05:50:00|309.49|309.24|309.34|309.19|309.49|309.34|309.34|309.19|224
1722578100000|2024-08-02 05:55:00|309.39|309.24|309.44|309.24|309.59|309.44|309.29|309.14|234
1722578400000|2024-08-02 06:00:00|309.39|309.29|309.59|309.39|309.69|309.49|309.24|309.09|204
1722578700000|2024-08-02 06:05:00|309.54|309.44|309.44|309.29|309.64|309.49|309.44|309.29|206
1722579000000|2024-08-02 06:10:00|309.39|309.19|309.39|309.24|309.44|309.29|309.29|309.14|266
1722579300000|2024-08-02 06:15:00|309.44|309.29|309.29|309.09|309.44|309.29|309.19|309.04|339
1722579600000|2024-08-02 06:20:00|309.24|309.14|309.34|309.19|309.49|309.29|309.24|309.14|130
1722579900000|2024-08-02 06:25:00|309.29|309.14|309.09|308.94|309.29|309.14|309.04|308.89|172
1722580200000|2024-08-02 06:30:00|309.14|308.99|309.14|308.99|309.19|309.04|309.04|308.89|179
1722580500000|2024-08-02 06:35:00|309.09|308.94|309.44|309.29|309.49|309.34|309.09|308.94|212
1722580800000|2024-08-02 06:40:00|309.39|309.24|309.34|309.19|309.44|309.24|309.29|309.14|169
1722581100000|2024-08-02 06:45:00|309.39|309.24|309.14|308.99|309.39|309.24|309.14|308.99|127
1722581400000|2024-08-02 06:50:00|309.09|308.94|308.99|308.84|309.14|308.99|308.94|308.74|330
1722581700000|2024-08-02 06:55:00|309.04|308.79|308.84|308.69|309.04|308.79|308.69|308.54|341
1722582000000|2024-08-02 07:00:00|308.79|308.64|308.79|308.64|308.84|308.69|308.74|308.59|273
1722582300000|2024-08-02 07:05:00|308.84|308.69|308.99|308.84|309.09|308.94|308.84|308.64|370
1722582600000|2024-08-02 07:10:00|308.94|308.79|308.69|308.54|308.94|308.79|308.69|308.49|316
1722582900000|2024-08-02 07:15:00|308.64|308.49|308.64|308.49|308.69|308.54|308.44|308.29|408
1722583200000|2024-08-02 07:20:00|308.69|308.54|308.89|308.74|308.89|308.74|308.69|308.54|273
1722583500000|2024-08-02 07:25:00|308.84|308.69|309.29|309.14|309.29|309.14|308.84|308.69|302
1722583800000|2024-08-02 07:30:00|309.24|309.09|309.09|308.94|309.29|309.14|308.99|308.84|325
1722584100000|2024-08-02 07:35:00|309.04|308.89|309.09|308.94|309.19|309.04|308.99|308.84|327
1722584400000|2024-08-02 07:40:00|309.14|308.99|309.09|308.94|309.19|309.04|309.04|308.89|322
1722584700000|2024-08-02 07:45:00|309.14|308.89|309.09|308.94|309.19|309.04|308.99|308.84|263
1722585000000|2024-08-02 07:50:00|309.04|308.89|309.09|308.94|309.19|309.04|308.99|308.84|153
1722585300000|2024-08-02 07:55:00|309.04|308.89|309.04|308.89|309.09|308.94|308.89|308.74|346
1722585600000|2024-08-02 08:00:00|309.09|308.94|309.29|309.14|309.34|309.19|309.09|308.94|398
1722585900000|2024-08-02 08:05:00|309.24|309.09|309.39|309.24|309.39|309.24|309.09|308.94|396
1722586200000|2024-08-02 08:10:00|309.34|309.19|309.34|309.19|309.34|309.19|309.19|309.04|355
1722586500000|2024-08-02 08:15:00|309.39|309.24|309.34|309.19|309.44|309.29|309.19|308.99|430
1722586800000|2024-08-02 08:20:00|309.29|309.14|309.29|309.14|309.34|309.19|309.24|309.04|185
1722587100000|2024-08-02 08:25:00|309.34|309.19|309.34|309.19|309.44|309.29|309.29|309.14|245
1722587400000|2024-08-02 08:30:00|309.39|309.24|309.49|309.34|309.59|309.44|309.34|309.19|279
1722587700000|2024-08-02 08:35:00|309.54|309.39|309.44|309.29|309.54|309.39|309.34|309.19|266
1722588000000|2024-08-02 08:40:00|309.39|309.24|309.44|309.29|309.44|309.29|309.29|309.14|217
1722588300000|2024-08-02 08:45:00|309.49|309.34|309.39|309.24|309.54|309.39|309.34|309.19|388
1722588600000|2024-08-02 08:50:00|309.44|309.29|309.69|309.54|309.69|309.54|309.39|309.24|413
1722588900000|2024-08-02 08:55:00|309.74|309.59|309.69|309.54|309.84|309.69|309.69|309.54|566
1722589200000|2024-08-02 09:00:00|309.64|309.49|309.29|309.14|309.64|309.49|309.24|309.09|637
1722589500000|2024-08-02 09:05:00|309.34|309.19|309.24|309.04|309.39|309.24|309.14|308.99|369
1722589800000|2024-08-02 09:10:00|309.19|308.99|309.14|308.94|309.19|308.99|308.99|308.84|180
1722590100000|2024-08-02 09:15:00|309.09|308.89|309.14|308.94|309.24|309.09|309.04|308.84|220
1722590400000|2024-08-02 09:20:00|309.44|308.84|309.44|308.84|309.44|308.84|309.34|308.74|0
1722590700000|2024-08-02 09:25:00|309.34|308.74|309.24|308.64|309.44|308.84|309.24|308.64|11
1722591000000|2024-08-02 09:30:00|309.34|308.74|309.24|308.64|309.34|308.74|309.14|308.54|0
1722591300000|2024-08-02 09:35:00|309.34|308.74|309.34|308.74|309.44|308.84|309.34|308.74|0
1722591600000|2024-08-02 09:40:00|309.24|308.64|309.24|308.64|309.34|308.74|309.24|308.64|0
1722591900000|2024-08-02 09:45:00|309.14|308.54|309.14|308.54|309.24|308.64|309.14|308.54|0
1722592200000|2024-08-02 09:50:00|309.19|308.69|309.09|308.89|309.34|309.09|309.04|308.69|126
1722592500000|2024-08-02 09:55:00|309.14|308.94|309.04|308.84|309.14|308.94|309.04|308.84|9
1722592800000|2024-08-02 10:00:00|309.09|308.89|309.09|308.84|309.14|308.94|308.99|308.79|5
1722593100000|2024-08-02 10:05:00|309.04|308.89|308.79|308.64|309.04|308.89|308.64|308.49|25
1722593400000|2024-08-02 10:10:00|308.84|308.69|308.94|308.79|308.94|308.79|308.79|308.69|13
1722593700000|2024-08-02 10:15:00|308.89|308.74|308.89|308.74|308.99|308.84|308.89|308.74|7
1722594000000|2024-08-02 10:20:00|308.84|308.69|309.04|308.89|309.14|308.94|308.84|308.69|8
1722594300000|2024-08-02 10:25:00|308.99|308.84|308.94|308.79|309.09|308.94|308.94|308.74|3
1722594600000|2024-08-02 10:30:00|308.99|308.84|308.74|308.59|309.04|308.84|308.69|308.54|15
1722594900000|2024-08-02 10:35:00|308.79|308.54|308.89|308.74|308.94|308.74|308.74|308.54|14
1722595200000|2024-08-02 10:40:00|308.94|308.69|308.99|308.84|309.09|308.94|308.94|308.69|57
1722595500000|2024-08-02 10:45:00|309.04|308.89|309.04|308.89|309.04|308.89|308.94|308.74|20
1722595800000|2024-08-02 10:50:00|309.09|308.84|309.09|308.94|309.14|308.94|309.04|308.84|20
1722596100000|2024-08-02 10:55:00|309.14|308.99|308.99|308.79|309.24|309.09|308.99|308.79|11
1722596400000|2024-08-02 11:00:00|309.04|308.84|309.19|308.99|309.19|309.04|308.99|308.79|38
1722596700000|2024-08-02 11:05:00|309.24|309.04|309.04|308.89|309.24|309.09|309.04|308.84|10
1722597000000|2024-08-02 11:10:00|309.09|308.84|308.89|308.74|309.14|308.94|308.89|308.74|19
1722597300000|2024-08-02 11:15:00|308.94|308.69|308.89|308.74|308.94|308.74|308.79|308.64|24
1722597600000|2024-08-02 11:20:00|308.84|308.69|308.79|308.64|308.84|308.74|308.79|308.59|10
1722597900000|2024-08-02 11:25:00|308.84|308.59|308.69|308.54|308.84|308.64|308.69|308.54|60
1722598200000|2024-08-02 11:30:00|308.74|308.49|308.84|308.64|308.89|308.69|308.64|308.44|112
1722598500000|2024-08-02 11:35:00|308.79|308.59|308.69|308.54|308.84|308.59|308.59|308.44|67
1722598800000|2024-08-02 11:40:00|308.74|308.49|308.64|308.49|308.74|308.59|308.64|308.49|66
1722599100000|2024-08-02 11:45:00|308.59|308.44|308.59|308.44|308.59|308.44|308.49|308.34|58
1722599400000|2024-08-02 11:50:00|308.64|308.39|308.69|308.54|308.74|308.59|308.64|308.39|82
1722599700000|2024-08-02 11:55:00|308.74|308.59|308.69|308.49|308.74|308.59|308.64|308.49|47
1722600000000|2024-08-02 12:00:00|308.74|308.54|308.74|308.59|308.79|308.59|308.69|308.49|70
1722600300000|2024-08-02 12:05:00|308.69|308.54|308.79|308.64|308.89|308.74|308.69|308.54|102
1722600600000|2024-08-02 12:10:00|308.74|308.59|308.64|308.49|308.74|308.59|308.64|308.44|42
1722600900000|2024-08-02 12:15:00|308.59|308.44|308.84|308.69|308.84|308.69|308.59|308.44|61
1722601200000|2024-08-02 12:20:00|308.79|308.64|308.89|308.69|308.89|308.74|308.74|308.54|14
1722601500000|2024-08-02 12:25:00|308.94|308.74|308.79|308.59|308.99|308.84|308.74|308.29|29
1722601800000|2024-08-02 12:30:00|308.84|308.64|307.49|307.24|308.99|308.64|307.29|306.99|178
1722602100000|2024-08-02 12:35:00|307.54|307.29|307.39|307.19|307.74|307.59|307.39|307.14|96
1722602400000|2024-08-02 12:40:00|307.44|307.24|307.89|307.69|308.09|307.94|307.39|307.19|198
1722602700000|2024-08-02 12:45:00|307.84|307.74|308.34|308.19|308.34|308.19|307.69|307.54|80
1722603000000|2024-08-02 12:50:00|308.39|308.24|308.34|308.14|308.69|308.49|308.14|307.94|33
1722603300000|2024-08-02 12:55:00|308.29|308.19|307.84|307.64|308.34|308.19|307.84|307.64|153
1722603600000|2024-08-02 13:00:00|307.89|307.69|307.94|307.79|308.14|307.94|307.84|307.69|56
1722603900000|2024-08-02 13:05:00|307.89|307.74|308.19|307.99|308.29|308.09|307.89|307.74|52
1722604200000|2024-08-02 13:10:00|308.24|308.04|308.39|308.19|308.49|308.29|308.19|307.99|27
1722604500000|2024-08-02 13:15:00|308.44|308.24|308.59|308.39|308.64|308.49|308.34|308.19|89
1722604800000|2024-08-02 13:20:00|308.54|308.34|308.34|308.14|308.64|308.49|308.29|308.09|17
1722605100000|2024-08-02 13:25:00|308.29|308.09|308.09|307.94|308.39|308.19|308.09|307.89|47
1722605400000|2024-08-02 13:30:00|308.04|307.89|307.49|307.29|308.09|307.94|307.34|307.14|142
1722605700000|2024-08-02 13:35:00|307.54|307.34|308.09|307.94|308.09|307.94|307.49|307.29|54
1722606000000|2024-08-02 13:40:00|308.14|307.89|307.84|307.64|308.29|308.14|307.69|307.54|75
1722606300000|2024-08-02 13:45:00|307.79|307.69|307.84|307.69|307.94|307.74|307.29|307.09|86
1722606600000|2024-08-02 13:50:00|307.89|307.64|307.54|307.39|308.14|307.94|307.54|307.39|109
1722606900000|2024-08-02 13:55:00|307.59|307.44|307.39|307.14|307.64|307.44|307.09|306.89|77
1722607200000|2024-08-02 14:00:00|307.34|307.24|307.34|307.14|307.79|307.64|307.14|306.99|93
1722607500000|2024-08-02 14:05:00|307.29|307.09|306.29|306.14|307.34|307.14|306.24|306.09|158
1722607800000|2024-08-02 14:10:00|306.24|306.09|305.64|305.49|306.29|306.14|305.64|305.49|137
1722608100000|2024-08-02 14:15:00|305.69|305.54|305.24|305.04|306.29|306.09|305.19|305.04|376
1722608400000|2024-08-02 14:20:00|305.19|304.99|305.24|305.09|305.69|305.49|305.14|304.99|250
1722608700000|2024-08-02 14:25:00|305.29|305.04|305.39|305.19|305.84|305.69|305.19|305.04|101
1722609000000|2024-08-02 14:30:00|305.34|305.14|305.54|305.39|305.99|305.79|305.29|305.14|125
1722609300000|2024-08-02 14:35:00|305.49|305.34|305.34|305.14|305.59|305.44|305.24|305.09|66
1722609600000|2024-08-02 14:40:00|305.29|305.09|305.24|305.04|305.64|305.49|305.19|305.04|97
1722609900000|2024-08-02 14:45:00|305.19|304.99|305.59|305.39|305.69|305.49|305.14|304.99|41
1722610200000|2024-08-02 14:50:00|305.64|305.44|305.09|304.94|305.64|305.49|305.04|304.84|49
1722610500000|2024-08-02 14:55:00|305.14|304.99|305.04|304.84|305.19|305.04|304.84|304.69|99
1722610800000|2024-08-02 15:00:00|304.99|304.89|305.09|304.94|305.14|304.99|304.84|304.69|110
1722611100000|2024-08-02 15:05:00|305.14|304.89|305.24|305.04|305.49|305.29|305.09|304.89|128
1722611400000|2024-08-02 15:10:00|305.19|304.99|305.04|304.89|305.74|305.59|305.04|304.89|99
1722611700000|2024-08-02 15:15:00|305.09|304.84|305.34|305.19|305.59|305.44|305.04|304.84|77
1722612000000|2024-08-02 15:20:00|305.39|305.14|305.49|305.34|305.54|305.39|305.14|304.99|31
1722612300000|2024-08-02 15:25:00|305.44|305.29|305.64|305.44|305.69|305.49|305.09|304.89|113
1722612600000|2024-08-02 15:30:00|305.69|305.49|305.99|305.79|306.14|305.99|305.59|305.44|109
1722612900000|2024-08-02 15:35:00|305.94|305.74|305.99|305.84|306.29|306.14|305.84|305.69|97
1722613200000|2024-08-02 15:40:00|305.94|305.79|306.54|306.34|306.59|306.44|305.94|305.74|39
1722613500000|2024-08-02 15:45:00|306.49|306.39|306.59|306.44|306.69|306.54|306.34|306.19|70
1722613800000|2024-08-02 15:50:00|306.64|306.49|306.39|306.24|306.79|306.59|306.39|306.19|45
1722614100000|2024-08-02 15:55:00|306.44|306.29|306.69|306.49|306.84|306.69|306.44|306.24|45
1722614400000|2024-08-02 16:00:00|306.64|306.44|306.79|306.59|306.84|306.69|306.59|306.39|61
1722614700000|2024-08-02 16:05:00|306.84|306.64|306.64|306.44|306.99|306.84|306.64|306.39|36
1722615000000|2024-08-02 16:10:00|306.59|306.39|306.69|306.49|306.74|306.54|306.39|306.19|86
1722615300000|2024-08-02 16:15:00|306.64|306.54|306.94|306.79|306.99|306.79|306.64|306.44|62
1722615600000|2024-08-02 16:20:00|306.99|306.84|306.84|306.64|307.14|306.94|306.79|306.54|35
1722615900000|2024-08-02 16:25:00|306.79|306.69|306.89|306.69|307.09|306.89|306.74|306.59|12
1722616200000|2024-08-02 16:30:00|306.84|306.64|306.99|306.84|307.09|306.84|306.59|306.44|35
1722616500000|2024-08-02 16:35:00|307.04|306.79|307.29|307.14|307.29|307.14|306.94|306.74|121
1722616800000|2024-08-02 16:40:00|307.24|307.09|307.49|307.29|307.64|307.44|307.24|307.09|146
1722617100000|2024-08-02 16:45:00|307.44|307.34|307.64|307.44|307.69|307.54|307.34|307.14|91
1722617400000|2024-08-02 16:50:00|307.59|307.39|307.04|306.89|307.64|307.49|307.04|306.84|85
1722617700000|2024-08-02 16:55:00|307.09|306.94|307.24|307.04|307.34|307.14|306.94|306.74|75
1722618000000|2024-08-02 17:00:00|307.29|307.09|307.39|307.19|307.79|307.64|307.29|307.04|350
1722618300000|2024-08-02 17:05:00|307.44|307.24|307.39|307.19|307.59|307.44|307.34|307.14|125
1722618600000|2024-08-02 17:10:00|307.34|307.14|307.49|307.29|307.49|307.34|307.09|306.89|21
1722618900000|2024-08-02 17:15:00|307.44|307.24|307.34|307.14|307.44|307.29|307.19|306.99|7
1722619200000|2024-08-02 17:20:00|307.29|307.09|306.99|306.79|307.34|307.09|306.89|306.74|19
1722619500000|2024-08-02 17:25:00|307.04|306.84|306.99|306.79|307.19|307.04|306.99|306.79|15
1722619800000|2024-08-02 17:30:00|306.94|306.84|306.94|306.74|307.04|306.84|306.79|306.64|17
1722620100000|2024-08-02 17:35:00|306.99|306.79|306.79|306.59|306.99|306.79|306.69|306.54|28
1722620400000|2024-08-02 17:40:00|306.74|306.54|306.74|306.59|306.84|306.64|306.64|306.49|8
1722620700000|2024-08-02 17:45:00|306.79|306.64|306.69|306.54|306.94|306.74|306.69|306.49|16
1722621000000|2024-08-02 17:50:00|306.74|306.59|306.64|306.49|306.89|306.69|306.64|306.49|6
1722621300000|2024-08-02 17:55:00|306.69|306.54|306.64|306.49|306.74|306.59|306.59|306.39|30
1722621600000|2024-08-02 18:00:00|306.69|306.44|306.54|306.39|306.69|306.44|306.44|306.24|7
1722621900000|2024-08-02 18:05:00|306.59|306.44|306.49|306.29|306.69|306.54|306.44|306.29|16
1722622200000|2024-08-02 18:10:00|306.54|306.34|306.64|306.49|306.69|306.49|306.49|306.29|7
1722622500000|2024-08-02 18:15:00|306.69|306.54|306.74|306.54|306.79|306.59|306.54|306.34|11
1722622800000|2024-08-02 18:20:00|306.69|306.49|307.24|307.04|307.29|307.04|306.69|306.49|37
1722623100000|2024-08-02 18:25:00|307.29|307.09|307.44|307.24|307.49|307.29|307.19|306.99|15
1722623400000|2024-08-02 18:30:00|307.39|307.19|307.39|307.19|307.59|307.39|307.34|307.14|9
1722623700000|2024-08-02 18:35:00|307.34|307.14|307.04|306.89|307.34|307.19|306.99|306.79|23
1722624000000|2024-08-02 18:40:00|307.09|306.94|307.09|306.89|307.19|307.04|307.09|306.89|16
1722624300000|2024-08-02 18:45:00|307.04|306.84|306.99|306.79|307.14|306.99|306.99|306.79|15
1722624600000|2024-08-02 18:50:00|306.94|306.84|306.99|306.84|307.04|306.89|306.94|306.74|44
1722624900000|2024-08-02 18:55:00|307.04|306.89|306.89|306.74|307.09|306.94|306.84|306.69|38
1722625200000|2024-08-02 19:00:00|306.94|306.79|306.94|306.74|307.09|306.89|306.89|306.69|38
1722625500000|2024-08-02 19:05:00|306.89|306.69|306.99|306.84|307.09|306.89|306.74|306.59|52
1722625800000|2024-08-02 19:10:00|306.94|306.79|307.14|306.99|307.14|306.99|306.89|306.74|41
1722626100000|2024-08-02 19:15:00|307.09|306.94|307.09|306.89|307.19|306.99|307.04|306.89|72
1722626400000|2024-08-02 19:20:00|307.04|306.94|306.94|306.79|307.04|306.94|306.84|306.69|99
1722626700000|2024-08-02 19:25:00|306.99|306.84|307.09|306.94|307.19|306.99|306.94|306.79|72
1722627000000|2024-08-02 19:30:00|307.14|306.99|306.99|306.84|307.14|306.99|306.99|306.79|74
1722627300000|2024-08-02 19:35:00|307.04|306.89|306.64|306.44|307.09|306.89|306.59|306.44|72
1722627600000|2024-08-02 19:40:00|306.59|306.39|306.89|306.74|306.89|306.74|306.49|306.29|99
1722627900000|2024-08-02 19:45:00|306.84|306.69|306.89|306.74|307.34|307.14|306.84|306.69|172
1722628200000|2024-08-02 19:50:00|306.84|306.69|307.04|306.89|307.09|306.89|306.64|306.49|97
1722628500000|2024-08-02 19:55:00|307.09|306.94|307.29|307.09|307.29|307.14|307.04|306.89|114
1722628800000|2024-08-02 20:00:00|307.24|307.04|307.19|307.04|307.24|307.09|307.14|306.94|9
1722629100000|2024-08-02 20:05:00|307.14|306.99|307.09|306.94|307.14|307.04|307.04|306.84|0
1722629400000|2024-08-02 20:10:00|307.14|306.99|307.09|306.94|307.14|306.99|307.04|306.89|0
1722629700000|2024-08-02 20:15:00|307.04|306.89|307.09|306.89|307.09|306.94|307.04|306.84|0
1722630000000|2024-08-02 20:20:00|307.14|306.94|307.14|306.94|307.14|306.94|307.09|306.89|1
1722630300000|2024-08-02 20:25:00|307.09|306.89|307.04|306.84|307.09|306.89|307.04|306.84|0
1722630600000|2024-08-02 20:30:00|306.99|306.79|306.89|306.64|306.99|306.84|306.84|306.59|15
1722630900000|2024-08-02 20:35:00|306.84|306.59|306.74|306.54|306.84|306.64|306.69|306.49|9
1722631200000|2024-08-02 20:40:00|306.84|306.59|307.04|306.64|307.04|306.69|306.84|306.54|15
1722631500000|2024-08-02 20:45:00|307.09|306.59|307.09|306.59|307.09|306.59|307.09|306.59|0
1722631800000|2024-08-02 20:50:00|307.14|306.64|306.79|306.54|307.14|306.89|306.74|306.54|67
1722632100000|2024-08-02 20:55:00|306.74|306.49|306.89|306.39|307.04|306.79|306.69|306.39|26
1722808800000|2024-08-04 22:00:00|305.67|305.07|305.67|305.07|305.77|305.17|305.47|304.87|0
1722809100000|2024-08-04 22:05:00|305.77|305.17|305.77|305.17|305.87|305.27|305.57|304.97|0
1722809400000|2024-08-04 22:10:00|305.87|305.27|305.87|305.27|305.97|305.37|305.77|305.17|0
1722809700000|2024-08-04 22:15:00|305.97|305.37|305.87|305.27|305.97|305.37|305.87|305.27|0
1722810000000|2024-08-04 22:20:00|305.97|305.37|305.97|305.37|306.07|305.47|305.87|305.27|0
1722810300000|2024-08-04 22:25:00|305.87|305.27|306.17|305.57|306.17|305.57|305.87|305.27|0
1722810600000|2024-08-04 22:30:00|306.27|305.67|306.17|305.57|306.37|305.77|306.17|305.57|0
1722810900000|2024-08-04 22:35:00|306.27|305.67|306.17|305.57|306.27|305.67|306.07|305.47|0
1722811200000|2024-08-04 22:40:00|306.27|305.67|306.27|305.67|306.27|305.67|306.17|305.57|0
1722811500000|2024-08-04 22:45:00|306.37|305.77|306.47|305.87|306.47|305.87|306.27|305.67|0
1722811800000|2024-08-04 22:50:00|306.37|305.77|306.27|305.67|306.47|305.87|306.17|305.57|0
1722812100000|2024-08-04 22:55:00|306.17|305.57|306.07|305.47|306.27|305.67|306.07|305.47|0
1722812400000|2024-08-04 23:00:00|306.17|305.57|305.97|305.37|306.17|305.57|305.87|305.27|0
1722812700000|2024-08-04 23:05:00|305.87|305.27|305.97|305.37|306.07|305.47|305.87|305.27|0
1722813000000|2024-08-04 23:10:00|305.87|305.27|305.97|305.37|306.07|305.47|305.77|305.17|0
1722813300000|2024-08-04 23:15:00|306.07|305.47|306.07|305.47|306.07|305.47|305.97|305.37|0
1722813600000|2024-08-04 23:20:00|305.97|305.37|305.77|305.17|306.07|305.47|305.57|304.97|0
1722813900000|2024-08-04 23:25:00|305.67|305.07|305.77|305.17|305.87|305.27|305.67|305.07|0
1722814200000|2024-08-04 23:30:00|305.67|305.07|305.27|304.67|305.67|305.07|305.17|304.57|0
1722814500000|2024-08-04 23:35:00|305.37|304.77|305.47|304.87|305.57|304.97|305.27|304.67|0
1722814800000|2024-08-04 23:40:00|305.57|304.97|305.57|304.97|305.57|304.97|305.47|304.87|0
1722815100000|2024-08-04 23:45:00|305.47|304.87|305.47|304.87|305.57|304.97|305.47|304.87|0
1722815400000|2024-08-04 23:50:00|305.57|304.97|305.57|304.97|305.57|304.97|305.57|304.97|0
1722815700000|2024-08-04 23:55:00|305.47|304.87|305.57|304.97|305.67|305.07|305.47|304.87|0
1722816000000|2024-08-05 00:00:00|305.47|304.87|305.57|304.97|305.67|305.07|305.47|304.87|0
1722816300000|2024-08-05 00:05:00|305.47|304.87|305.57|304.97|305.57|304.97|305.47|304.87|0
1722816600000|2024-08-05 00:10:00|305.67|305.07|305.27|304.67|305.67|305.07|305.17|304.57|0
1722816900000|2024-08-05 00:15:00|305.37|304.77|304.77|304.17|305.37|304.77|304.57|303.97|0
1722817200000|2024-08-05 00:20:00|304.87|304.27|304.77|304.17|304.97|304.37|304.67|304.07|0
1722817500000|2024-08-05 00:25:00|304.47|303.87|304.77|304.17|304.77|304.17|304.27|303.67|0
1722817800000|2024-08-05 00:30:00|299.92|299.57|303.32|303.12|303.77|303.52|299.22|298.37|1434
1722818100000|2024-08-05 00:35:00|303.27|303.17|302.17|302.02|303.32|303.17|302.12|301.92|484
1722818400000|2024-08-05 00:40:00|302.12|301.97|302.37|302.22|302.52|302.37|301.92|301.77|503
1722818700000|2024-08-05 00:45:00|302.27|302.12|301.67|301.52|302.62|302.47|301.67|301.52|418
1722819000000|2024-08-05 00:50:00|301.62|301.47|302.02|301.82|302.22|302.07|301.52|301.37|402
1722819300000|2024-08-05 00:55:00|302.12|301.87|301.57|301.42|302.42|302.22|301.57|301.42|472
1722819600000|2024-08-05 01:00:00|301.52|301.37|298.52|298.32|301.52|301.37|298.27|298.12|1143
1722819900000|2024-08-05 01:05:00|298.47|298.37|296.72|296.52|298.52|298.37|296.42|296.27|1440
1722820200000|2024-08-05 01:10:00|296.77|296.47|298.07|297.92|298.07|297.92|296.32|296.17|715
1722820500000|2024-08-05 01:15:00|298.02|297.87|298.12|297.92|298.12|297.97|297.02|296.82|557
1722820800000|2024-08-05 01:20:00|298.17|297.97|298.22|298.07|298.72|298.52|298.12|297.92|482
1722821100000|2024-08-05 01:25:00|298.27|298.02|298.02|297.82|298.67|298.52|297.77|297.62|409
1722821400000|2024-08-05 01:30:00|297.97|297.87|298.47|298.32|298.57|298.42|297.77|297.62|598
1722821700000|2024-08-05 01:35:00|298.42|298.27|298.77|298.62|298.77|298.62|298.12|297.97|673
1722822000000|2024-08-05 01:40:00|298.72|298.57|298.87|298.67|299.12|298.97|298.37|298.22|686
1722822300000|2024-08-05 01:45:00|298.92|298.72|299.07|298.87|299.12|298.97|298.67|298.47|444
1722822600000|2024-08-05 01:50:00|299.02|298.82|298.62|298.42|299.02|298.82|298.27|298.12|416
1722822900000|2024-08-05 01:55:00|298.57|298.37|298.72|298.57|298.97|298.77|298.52|298.32|280
1722823200000|2024-08-05 02:00:00|298.67|298.52|297.87|297.72|298.67|298.52|297.87|297.72|340
1722823500000|2024-08-05 02:05:00|297.77|297.62|297.77|297.62|298.17|298.02|297.72|297.57|376
1722823800000|2024-08-05 02:10:00|297.92|297.57|297.72|297.52|297.97|297.82|297.62|297.47|315
1722824100000|2024-08-05 02:15:00|297.67|297.47|298.22|298.07|298.47|298.32|297.37|297.22|430
1722824400000|2024-08-05 02:20:00|298.17|298.02|299.27|299.07|299.27|299.12|297.87|297.72|493
1722824700000|2024-08-05 02:25:00|299.22|299.02|298.82|298.67|299.42|299.22|298.82|298.62|243
1722825000000|2024-08-05 02:30:00|298.87|298.72|298.42|298.27|299.07|298.92|298.37|298.22|371
1722825300000|2024-08-05 02:35:00|298.47|298.32|298.62|298.42|298.67|298.52|298.32|298.17|302
1722825600000|2024-08-05 02:40:00|298.57|298.37|298.12|297.97|298.57|298.37|297.92|297.77|414
1722825900000|2024-08-05 02:45:00|298.17|298.02|298.57|298.42|298.62|298.47|298.12|298.02|229
1722826200000|2024-08-05 02:50:00|298.52|298.37|298.52|298.32|298.72|298.57|298.27|298.12|192
1722826500000|2024-08-05 02:55:00|298.47|298.27|298.42|298.22|298.67|298.52|298.27|298.12|212
1722826800000|2024-08-05 03:00:00|298.47|298.27|298.37|298.22|298.57|298.42|298.32|298.12|296
1722827100000|2024-08-05 03:05:00|298.42|298.27|298.62|298.47|298.67|298.52|298.32|298.12|265
1722827400000|2024-08-05 03:10:00|298.67|298.52|298.37|298.22|298.67|298.52|298.32|298.12|254
1722827700000|2024-08-05 03:15:00|298.42|298.17|298.22|298.07|298.42|298.22|298.07|297.92|261
1722828000000|2024-08-05 03:20:00|298.27|298.12|298.27|298.12|298.37|298.22|298.02|297.87|303
1722828300000|2024-08-05 03:25:00|298.22|298.07|298.12|297.97|298.22|298.07|298.02|297.87|196
1722828600000|2024-08-05 03:30:00|298.07|297.92|297.72|297.57|298.12|297.97|297.67|297.47|240
1722828900000|2024-08-05 03:35:00|297.67|297.52|297.37|297.22|297.72|297.57|297.37|297.22|177
1722829200000|2024-08-05 03:40:00|297.42|297.27|297.42|297.22|297.47|297.27|297.32|297.12|140
1722829500000|2024-08-05 03:45:00|297.47|297.27|297.72|297.57|297.82|297.62|297.37|297.17|461
1722829800000|2024-08-05 03:50:00|297.67|297.52|297.17|296.97|297.67|297.52|296.92|296.72|304
1722830100000|2024-08-05 03:55:00|297.12|297.02|297.27|297.07|297.32|297.17|297.07|296.87|259
1722830400000|2024-08-05 04:00:00|297.22|297.02|296.97|296.82|297.27|297.12|296.77|296.62|400
1722830700000|2024-08-05 04:05:00|297.02|296.87|296.37|296.22|297.12|296.92|296.37|296.22|513
1722831000000|2024-08-05 04:10:00|296.32|296.17|296.07|295.92|296.32|296.17|295.97|295.82|355
1722831300000|2024-08-05 04:15:00|296.12|295.97|295.47|295.32|296.17|296.02|295.47|295.27|418
1722831600000|2024-08-05 04:20:00|295.42|295.27|295.07|294.92|295.47|295.27|295.07|294.92|289
1722831900000|2024-08-05 04:25:00|295.12|294.97|295.67|295.52|295.87|295.72|294.87|294.72|472
1722832200000|2024-08-05 04:30:00|295.62|295.47|295.22|295.07|295.62|295.47|295.12|294.97|320
1722832500000|2024-08-05 04:35:00|295.27|295.12|295.27|295.07|295.37|295.22|295.12|294.97|323
1722832800000|2024-08-05 04:40:00|295.22|295.02|295.77|295.57|295.92|295.72|295.17|295.02|355
1722833100000|2024-08-05 04:45:00|295.82|295.62|295.17|294.97|295.82|295.67|295.12|294.92|174
1722833400000|2024-08-05 04:50:00|295.12|294.92|294.97|294.82|295.32|295.12|294.87|294.72|231
1722833700000|2024-08-05 04:55:00|294.92|294.77|294.92|294.77|295.32|295.12|294.82|294.67|267
1722834000000|2024-08-05 05:00:00|294.82|294.67|294.22|294.07|294.82|294.67|293.77|293.62|545
1722834300000|2024-08-05 05:05:00|294.27|294.12|293.82|293.62|294.42|294.27|293.52|293.32|553
1722834600000|2024-08-05 05:10:00|293.77|293.57|293.92|293.77|293.92|293.77|293.32|293.17|305
1722834900000|2024-08-05 05:15:00|293.97|293.82|293.87|293.67|294.27|294.07|293.62|293.47|349
1722835200000|2024-08-05 05:20:00|293.82|293.62|293.42|293.22|293.97|293.77|293.22|293.02|207
1722835500000|2024-08-05 05:25:00|293.37|293.27|293.32|293.12|293.52|293.37|292.87|292.67|203
1722835800000|2024-08-05 05:30:00|293.27|293.07|292.42|292.27|293.27|293.12|292.42|292.22|297
1722836100000|2024-08-05 05:35:00|292.32|292.17|291.32|291.12|292.32|292.17|291.17|290.97|544
1722836400000|2024-08-05 05:40:00|291.37|291.17|291.57|291.42|292.12|291.92|291.22|291.07|559
1722836700000|2024-08-05 05:45:00|291.62|291.47|291.07|290.92|291.67|291.47|290.92|290.72|490
1722837000000|2024-08-05 05:50:00|291.02|290.87|290.22|290.07|291.37|291.17|290.17|290.02|565
1722837300000|2024-08-05 05:55:00|290.17|290.02|290.47|290.32|290.57|290.42|290.02|289.87|555
1722837600000|2024-08-05 06:00:00|290.42|290.27|290.12|289.97|290.77|290.62|290.02|289.87|687
1722837900000|2024-08-05 06:05:00|290.17|289.92|289.87|289.72|290.27|290.07|289.62|289.47|452
1722838200000|2024-08-05 06:10:00|289.82|289.67|289.37|289.22|289.97|289.82|289.32|289.17|498
1722838500000|2024-08-05 06:15:00|289.42|289.27|289.22|289.07|289.67|289.47|289.17|289.02|487
1722838800000|2024-08-05 06:20:00|289.17|289.02|289.02|288.87|289.32|289.17|288.92|288.77|382
1722839100000|2024-08-05 06:25:00|288.97|288.82|289.12|288.97|289.22|289.02|288.97|288.82|392
1722839400000|2024-08-05 06:30:00|289.17|289.02|289.07|288.92|289.27|289.07|288.97|288.77|402
1722839700000|2024-08-05 06:35:00|289.12|288.87|290.42|290.22|290.52|290.32|289.12|288.87|276
1722840000000|2024-08-05 06:40:00|290.37|290.07|290.02|289.87|290.37|290.17|289.92|289.77|548
1722840300000|2024-08-05 06:45:00|290.17|290.02|290.17|290.02|290.57|290.42|290.07|289.92|1273
1722840600000|2024-08-05 06:50:00|290.12|289.97|289.77|289.62|290.17|290.02|289.77|289.62|415
1722840900000|2024-08-05 06:55:00|289.82|289.57|289.07|288.92|289.82|289.57|288.97|288.77|431
1722841200000|2024-08-05 07:00:00|289.12|288.97|289.77|289.62|289.82|289.67|289.02|288.87|398
1722841500000|2024-08-05 07:05:00|289.82|289.67|289.62|289.47|290.17|290.02|289.62|289.47|372
1722841800000|2024-08-05 07:10:00|289.57|289.42|288.97|288.82|289.82|289.67|288.97|288.82|354
1722842100000|2024-08-05 07:15:00|289.02|288.87|289.57|289.42|289.67|289.47|288.97|288.82|299
1722842400000|2024-08-05 07:20:00|289.62|289.37|289.92|289.77|290.27|290.07|289.52|289.37|353
1722842700000|2024-08-05 07:25:00|289.87|289.72|289.32|289.17|289.87|289.72|289.27|289.12|375
1722843000000|2024-08-05 07:30:00|289.27|289.12|290.37|290.22|290.47|290.27|289.02|288.87|726
1722843300000|2024-08-05 07:35:00|290.32|290.17|290.32|290.17|290.82|290.62|290.27|290.12|649
1722843600000|2024-08-05 07:40:00|290.27|290.12|290.07|289.92|290.57|290.42|289.97|289.82|703
1722843900000|2024-08-05 07:45:00|290.02|289.87|289.97|289.82|290.27|290.12|289.92|289.77|678
1722844200000|2024-08-05 07:50:00|290.02|289.87|290.62|290.47|290.67|290.47|289.92|289.72|569
1722844500000|2024-08-05 07:55:00|290.57|290.42|290.92|290.72|291.02|290.77|290.22|290.02|686
1722844800000|2024-08-05 08:00:00|290.82|290.77|291.72|291.52|291.77|291.62|290.72|290.57|686
1722845100000|2024-08-05 08:05:00|291.67|291.57|293.52|293.37|293.52|293.37|291.62|291.47|936
1722845400000|2024-08-05 08:10:00|293.67|293.32|293.07|292.92|293.97|293.77|292.82|292.67|552
1722845700000|2024-08-05 08:15:00|293.02|292.87|293.02|292.82|293.22|293.02|292.72|292.57|276
1722846000000|2024-08-05 08:20:00|293.07|292.87|292.62|292.47|293.17|292.97|292.57|292.42|350
1722846300000|2024-08-05 08:25:00|292.67|292.52|293.17|293.02|293.42|293.22|292.52|292.37|308
1722846600000|2024-08-05 08:30:00|293.12|292.97|292.32|292.17|293.17|293.02|292.32|292.12|406
1722846900000|2024-08-05 08:35:00|292.37|292.22|292.22|292.02|292.47|292.32|292.17|292.02|372
1722847200000|2024-08-05 08:40:00|292.27|292.07|292.17|292.02|292.52|292.37|292.02|291.82|534
1722847500000|2024-08-05 08:45:00|292.12|291.97|292.32|292.17|292.82|292.67|292.07|291.92|339
1722847800000|2024-08-05 08:50:00|292.37|292.12|291.72|291.52|292.62|292.47|291.57|291.42|392
1722848100000|2024-08-05 08:55:00|291.67|291.57|291.42|291.27|291.77|291.62|291.17|291.02|616
1722848400000|2024-08-05 09:00:00|291.13|290.98|292.43|292.28|292.73|292.48|291.13|290.98|1185
1722848700000|2024-08-05 09:05:00|292.73|292.53|290.73|290.48|292.73|292.53|290.68|290.48|933
1722849000000|2024-08-05 09:10:00|290.68|290.53|290.03|289.83|290.68|290.53|289.93|289.73|272
1722849300000|2024-08-05 09:15:00|289.98|289.78|290.23|289.98|290.33|289.98|289.53|289.33|310
1722849600000|2024-08-05 09:20:00|289.78|289.18|289.68|289.08|289.98|289.38|289.58|288.98|0
1722849900000|2024-08-05 09:25:00|289.58|288.98|289.98|289.38|289.98|289.38|289.58|288.98|7
1722850200000|2024-08-05 09:30:00|289.88|289.28|289.88|289.28|290.08|289.48|289.78|289.18|0
1722850500000|2024-08-05 09:35:00|289.78|289.18|289.28|288.68|289.88|289.28|289.18|288.58|0
1722850800000|2024-08-05 09:40:00|289.38|288.78|289.08|288.48|289.58|288.98|288.98|288.38|0
1722851100000|2024-08-05 09:45:00|288.98|288.38|289.28|288.68|289.28|288.68|288.98|288.38|0
1722851400000|2024-08-05 09:50:00|289.38|289.23|289.63|289.43|289.98|289.78|288.73|288.58|269
1722851700000|2024-08-05 09:55:00|289.58|289.38|289.83|289.58|290.53|290.33|289.48|289.33|78
1722852000000|2024-08-05 10:00:00|289.93|289.63|290.58|290.38|290.78|290.58|289.58|289.38|141
1722852300000|2024-08-05 10:05:00|290.63|290.43|290.33|290.18|290.83|290.63|290.33|290.13|48
1722852600000|2024-08-05 10:10:00|290.28|290.13|289.93|289.73|290.68|290.53|289.78|289.58|124
1722852900000|2024-08-05 10:15:00|289.98|289.78|290.08|289.93|290.08|289.93|289.78|289.58|15
1722853200000|2024-08-05 10:20:00|290.13|289.98|289.88|289.68|290.33|290.13|289.88|289.63|42
1722853500000|2024-08-05 10:25:00|289.83|289.63|289.53|289.33|289.88|289.68|289.03|288.88|36
1722853800000|2024-08-05 10:30:00|289.58|289.38|289.58|289.38|289.78|289.58|289.38|289.13|36
1722854100000|2024-08-05 10:35:00|289.63|289.48|289.18|289.03|289.68|289.48|289.13|288.88|27
1722854400000|2024-08-05 10:40:00|289.23|289.08|289.38|289.08|289.38|289.08|289.03|288.88|30
1722854700000|2024-08-05 10:45:00|289.33|289.13|289.83|289.68|289.98|289.78|289.23|289.08|22
1722855000000|2024-08-05 10:50:00|289.78|289.63|289.63|289.48|289.83|289.68|289.48|289.33|19
1722855300000|2024-08-05 10:55:00|289.68|289.53|289.93|289.78|290.03|289.83|289.58|289.38|37
1722855600000|2024-08-05 11:00:00|289.98|289.83|289.88|289.68|290.03|289.83|289.68|289.48|59
1722855900000|2024-08-05 11:05:00|289.83|289.73|289.63|289.43|289.98|289.83|289.63|289.43|50
1722856200000|2024-08-05 11:10:00|289.58|289.38|290.13|289.98|290.13|289.98|289.58|289.38|36
1722856500000|2024-08-05 11:15:00|290.08|289.93|290.43|290.23|290.53|290.38|289.98|289.78|74
1722856800000|2024-08-05 11:20:00|290.38|290.28|290.48|290.33|290.58|290.38|290.33|290.18|51
1722857100000|2024-08-05 11:25:00|290.43|290.28|289.78|289.63|290.53|290.33|289.78|289.63|90
1722857400000|2024-08-05 11:30:00|289.83|289.68|289.38|289.23|289.98|289.83|289.13|288.93|67
1722857700000|2024-08-05 11:35:00|289.43|289.28|289.13|288.93|289.63|289.43|289.13|288.93|38
1722858000000|2024-08-05 11:40:00|289.18|288.98|289.58|289.43|289.58|289.43|289.18|288.93|58
1722858300000|2024-08-05 11:45:00|289.53|289.38|288.78|288.63|289.58|289.43|288.73|288.58|84
1722858600000|2024-08-05 11:50:00|288.83|288.68|288.23|288.03|288.88|288.73|288.13|287.98|122
1722858900000|2024-08-05 11:55:00|288.18|287.98|287.73|287.58|288.23|288.03|287.43|287.23|109
1722859200000|2024-08-05 12:00:00|287.68|287.53|287.73|287.53|288.43|288.28|287.68|287.53|121
1722859500000|2024-08-05 12:05:00|287.68|287.48|286.73|286.48|287.88|287.68|286.28|286.13|469
1722859800000|2024-08-05 12:10:00|286.68|286.53|286.13|285.93|286.73|286.53|286.13|285.93|127
1722860100000|2024-08-05 12:15:00|286.18|285.98|285.68|285.43|286.43|286.23|285.43|285.23|255
1722860400000|2024-08-05 12:20:00|285.63|285.38|283.73|283.58|285.63|285.38|283.73|283.58|293
1722860700000|2024-08-05 12:25:00|283.68|283.53|283.53|283.33|284.33|284.18|283.33|283.13|340
1722861000000|2024-08-05 12:30:00|283.68|283.38|282.78|282.58|283.73|283.53|282.73|282.48|205
1722861300000|2024-08-05 12:35:00|282.83|282.63|282.73|282.48|283.03|282.83|282.28|282.08|149
1722861600000|2024-08-05 12:40:00|281.98|281.88|282.43|282.18|282.43|282.18|281.98|281.83|48
1722861900000|2024-08-05 12:45:00|282.23|282.03|282.63|282.43|282.93|282.68|282.13|281.98|101
1722862200000|2024-08-05 12:50:00|282.58|282.38|282.28|282.13|282.93|282.78|282.18|281.98|281
1722862500000|2024-08-05 12:55:00|282.33|282.08|281.78|281.58|282.33|282.08|281.18|280.93|285
1722862800000|2024-08-05 13:00:00|281.73|281.53|282.73|282.58|282.88|282.68|281.33|281.08|198
1722863100000|2024-08-05 13:05:00|282.68|282.53|284.43|284.23|284.93|284.73|282.68|282.48|485
1722863400000|2024-08-05 13:10:00|284.58|284.28|284.43|284.28|284.98|284.78|284.33|284.13|392
1722863700000|2024-08-05 13:15:00|284.38|284.23|284.28|284.08|284.68|284.53|283.73|283.58|243
1722864000000|2024-08-05 13:20:00|284.23|284.13|284.18|283.98|284.53|284.33|283.93|283.78|117
1722864300000|2024-08-05 13:25:00|284.13|283.88|283.78|283.58|284.13|283.88|283.43|283.28|174
1722864600000|2024-08-05 13:30:00|283.73|283.48|285.88|285.68|285.98|285.78|283.63|283.48|583
1722864900000|2024-08-05 13:35:00|285.93|285.73|286.78|286.63|286.83|286.63|285.88|285.73|327
1722865200000|2024-08-05 13:40:00|286.73|286.58|286.78|286.53|286.93|286.68|286.18|285.93|179
1722865500000|2024-08-05 13:45:00|286.73|286.63|287.68|287.53|287.73|287.53|286.73|286.63|199
1722865800000|2024-08-05 13:50:00|287.73|287.43|287.58|287.33|288.13|287.88|287.43|287.23|164
1722866100000|2024-08-05 13:55:00|287.48|287.43|287.48|287.08|287.83|287.63|287.33|287.03|177
1722866400000|2024-08-05 14:00:00|287.43|287.13|289.13|288.93|289.33|289.13|287.43|287.08|237
1722866700000|2024-08-05 14:05:00|289.08|288.88|288.78|288.58|289.43|289.18|288.48|288.28|321
1722867000000|2024-08-05 14:10:00|288.73|288.53|289.08|288.83|289.08|288.83|288.23|288.03|147
1722867300000|2024-08-05 14:15:00|289.03|288.93|290.88|290.68|290.88|290.68|288.88|288.68|350
1722867600000|2024-08-05 14:20:00|290.83|290.63|289.83|289.58|290.83|290.63|289.48|289.28|157
1722867900000|2024-08-05 14:25:00|289.78|289.63|289.13|288.88|290.13|289.93|289.08|288.83|95
1722868200000|2024-08-05 14:30:00|289.18|288.93|290.18|289.93|290.28|290.08|289.18|288.93|140
1722868500000|2024-08-05 14:35:00|290.13|289.98|290.93|290.73|291.08|290.83|289.78|289.58|128
1722868800000|2024-08-05 14:40:00|290.88|290.68|290.68|290.53|290.98|290.78|290.53|290.28|101
1722869100000|2024-08-05 14:45:00|290.73|290.43|290.73|290.58|290.98|290.83|290.53|290.33|81
1722869400000|2024-08-05 14:50:00|290.83|290.53|291.28|291.08|291.58|291.38|290.48|290.28|109
1722869700000|2024-08-05 14:55:00|291.18|290.98|291.08|290.93|291.23|291.03|291.08|290.93|8
1722870000000|2024-08-05 15:00:00|291.03|290.88|290.98|290.78|291.13|290.98|290.53|290.33|102
1722870300000|2024-08-05 15:05:00|291.03|290.83|291.38|291.18|291.88|291.68|290.98|290.78|113
1722870600000|2024-08-05 15:10:00|291.43|291.23|292.38|292.18|292.48|292.23|291.23|291.03|119
1722870900000|2024-08-05 15:15:00|292.33|292.23|291.93|291.68|292.48|292.28|291.88|291.68|147
1722871200000|2024-08-05 15:20:00|291.88|291.73|292.58|292.38|292.68|292.48|291.78|291.58|106
1722871500000|2024-08-05 15:25:00|292.53|292.33|292.13|291.93|292.68|292.48|292.08|291.93|115
1722871800000|2024-08-05 15:30:00|292.08|291.88|292.48|292.28|292.68|292.53|291.98|291.78|117
1722872100000|2024-08-05 15:35:00|292.53|292.33|292.88|292.73|293.08|292.93|292.43|292.23|127
1722872400000|2024-08-05 15:40:00|292.83|292.68|292.68|292.53|292.83|292.68|292.28|292.13|101
1722872700000|2024-08-05 15:45:00|292.73|292.58|292.73|292.53|292.88|292.68|292.43|292.23|140
1722873000000|2024-08-05 15:50:00|292.68|292.43|292.78|292.58|292.98|292.83|292.43|292.23|158
1722873300000|2024-08-05 15:55:00|292.83|292.53|292.63|292.38|293.08|292.83|292.53|292.33|67
1722873600000|2024-08-05 16:00:00|292.68|292.43|293.03|292.83|293.13|292.93|292.63|292.43|58
1722873900000|2024-08-05 16:05:00|292.98|292.78|293.08|292.88|293.13|292.93|292.68|292.53|80
1722874200000|2024-08-05 16:10:00|293.03|292.83|292.98|292.78|293.18|293.03|292.83|292.68|111
1722874500000|2024-08-05 16:15:00|293.03|292.83|293.18|292.98|293.23|293.03|292.93|292.73|68
1722874800000|2024-08-05 16:20:00|293.13|293.03|293.43|293.23|293.43|293.28|293.08|292.93|90
1722875100000|2024-08-05 16:25:00|293.38|293.28|293.53|293.33|293.73|293.53|293.38|293.18|144
1722875400000|2024-08-05 16:30:00|293.48|293.28|293.18|292.98|293.53|293.33|293.08|292.88|100
1722875700000|2024-08-05 16:35:00|293.13|292.93|292.93|292.73|293.18|292.93|292.78|292.58|70
1722876000000|2024-08-05 16:40:00|292.98|292.78|292.93|292.73|293.28|293.08|292.78|292.58|50
1722876300000|2024-08-05 16:45:00|292.88|292.68|292.78|292.63|292.88|292.73|292.53|292.38|65
1722876600000|2024-08-05 16:50:00|292.83|292.58|292.63|292.48|292.88|292.68|292.58|292.43|108
1722876900000|2024-08-05 16:55:00|292.68|292.53|292.38|292.23|292.73|292.53|292.23|292.08|83
1722877200000|2024-08-05 17:00:00|292.33|292.18|292.48|292.28|292.53|292.33|292.03|291.88|104
1722877500000|2024-08-05 17:05:00|292.43|292.23|292.63|292.43|292.68|292.53|292.23|292.03|63
1722877800000|2024-08-05 17:10:00|292.58|292.48|292.68|292.43|292.73|292.53|292.43|292.23|17
1722878100000|2024-08-05 17:15:00|292.63|292.48|292.83|292.68|292.88|292.73|292.63|292.48|20
1722878400000|2024-08-05 17:20:00|292.88|292.63|293.08|292.88|293.13|292.93|292.78|292.63|18
1722878700000|2024-08-05 17:25:00|292.98|292.78|292.78|292.58|293.18|292.98|292.73|292.58|59
1722879000000|2024-08-05 17:30:00|292.88|292.63|293.08|292.88|293.13|292.93|292.73|292.58|41
1722879300000|2024-08-05 17:35:00|293.03|292.83|292.98|292.78|293.08|292.88|292.83|292.68|54
1722879600000|2024-08-05 17:40:00|292.93|292.83|292.88|292.73|293.08|292.93|292.78|292.58|101
1722879900000|2024-08-05 17:45:00|292.93|292.78|292.78|292.58|292.93|292.78|292.73|292.58|25
1722880200000|2024-08-05 17:50:00|292.73|292.53|292.68|292.48|292.83|292.68|292.58|292.38|42
1722880500000|2024-08-05 17:55:00|292.73|292.53|292.53|292.33|292.73|292.58|292.43|292.23|29
1722880800000|2024-08-05 18:00:00|292.58|292.38|292.43|292.23|292.58|292.38|292.18|291.98|49
1722881100000|2024-08-05 18:05:00|292.38|292.28|292.53|292.33|292.58|292.43|292.38|292.23|29
1722881400000|2024-08-05 18:10:00|292.48|292.28|292.23|292.03|292.58|292.38|292.13|291.98|77
1722881700000|2024-08-05 18:15:00|292.18|292.08|292.43|292.23|292.58|292.38|292.18|292.03|45
1722882000000|2024-08-05 18:20:00|292.48|292.28|292.43|292.23|292.68|292.48|292.38|292.18|24
1722882300000|2024-08-05 18:25:00|292.38|292.28|292.78|292.63|292.83|292.68|292.38|292.28|24
1722882600000|2024-08-05 18:30:00|292.73|292.58|292.63|292.43|292.88|292.68|292.58|292.43|37
1722882900000|2024-08-05 18:35:00|292.58|292.48|292.58|292.38|292.83|292.63|292.43|292.28|38
1722883200000|2024-08-05 18:40:00|292.63|292.43|292.13|291.98|292.63|292.43|292.08|291.93|36
1722883500000|2024-08-05 18:45:00|292.18|292.03|291.98|291.73|292.23|292.08|291.98|291.73|62
1722883800000|2024-08-05 18:50:00|292.03|291.78|292.08|291.88|292.43|292.23|292.03|291.78|37
1722884100000|2024-08-05 18:55:00|292.03|291.83|291.78|291.63|292.13|291.98|291.78|291.58|85
1722884400000|2024-08-05 19:00:00|291.83|291.68|292.03|291.88|292.13|291.98|291.78|291.63|106
1722884700000|2024-08-05 19:05:00|291.98|291.83|291.68|291.48|292.03|291.83|291.33|291.13|138
1722885000000|2024-08-05 19:10:00|291.63|291.43|291.18|290.98|291.73|291.53|291.08|290.93|102
1722885300000|2024-08-05 19:15:00|291.13|291.03|291.33|291.13|291.43|291.23|291.13|290.98|97
1722885600000|2024-08-05 19:20:00|291.28|291.18|291.43|291.23|291.68|291.43|291.28|291.08|102
1722885900000|2024-08-05 19:25:00|291.38|291.18|291.93|291.73|291.93|291.73|291.33|291.13|25
1722886200000|2024-08-05 19:30:00|291.98|291.78|291.98|291.78|292.23|292.08|291.73|291.48|25
1722886500000|2024-08-05 19:35:00|292.03|291.83|292.23|292.03|292.38|292.13|291.98|291.83|18
1722886800000|2024-08-05 19:40:00|292.28|292.08|291.93|291.73|292.28|292.08|291.93|291.73|11
1722887100000|2024-08-05 19:45:00|291.88|291.78|292.13|291.93|292.23|292.03|291.88|291.73|37
1722887400000|2024-08-05 19:50:00|292.18|291.88|292.48|292.33|292.48|292.33|292.18|291.83|48
1722887700000|2024-08-05 19:55:00|292.53|292.28|292.63|292.43|292.63|292.43|292.23|292.03|62
1722888000000|2024-08-05 20:00:00|292.58|292.38|292.78|292.58|292.88|292.68|292.48|292.28|7
1722888300000|2024-08-05 20:05:00|292.83|292.63|292.98|292.78|293.13|292.93|292.78|292.63|6
1722888600000|2024-08-05 20:10:00||292.73||292.68||292.73||292.68|3
1722888900000|2024-08-05 20:15:00|292.93|292.58|292.73|292.53|292.93|292.58|292.63|292.43|3
1722889200000|2024-08-05 20:20:00|292.78|292.58|292.93|292.73|292.98|292.78|292.73|292.53|38
1722889500000|2024-08-05 20:25:00|292.88|292.68|292.88|292.68|292.98|292.83|292.78|292.58|9
1722889800000|2024-08-05 20:30:00|292.83|292.63|292.83|292.58|292.83|292.63|292.83|292.58|1
1722890100000|2024-08-05 20:35:00||292.53||292.58||292.58||292.53|1
1722890400000|2024-08-05 20:40:00|292.78|292.53|292.73|292.38|292.78|292.58|292.68|292.38|5
1722890700000|2024-08-05 20:45:00|292.68|292.48|292.78|292.48|292.78|292.48|292.53|292.48|1
1722891000000|2024-08-05 20:50:00|292.83|292.53|292.93|292.58|292.93|292.58|292.58|292.38|7
1722891300000|2024-08-05 20:55:00|292.98|292.63|293.03|292.68|293.03|292.78|292.83|292.63|4
1722891600000|2024-08-05 21:00:00|293.08|291.88|293.13|291.88|293.13|291.88|293.08|291.88|0
1722892200000|2024-08-05 21:10:00|292.78|292.18|292.78|292.18|292.78|292.18|292.78|292.18|0
1722892800000|2024-08-05 21:20:00|292.81|292.21|292.81|292.21|292.81|292.21|292.81|292.21|0
1722893400000|2024-08-05 21:30:00|292.91|292.31|292.91|292.31|292.91|292.31|292.91|292.31|0
1722894600000|2024-08-05 21:50:00|293.01|292.41|293.01|292.41|293.01|292.41|293.01|292.41|0
1722895200000|2024-08-05 22:00:00|293.11|292.51|293.31|292.71|293.41|292.81|293.01|292.41|0
1722895500000|2024-08-05 22:05:00|293.41|292.81|293.61|293.01|293.71|293.11|293.31|292.71|0
1722895800000|2024-08-05 22:10:00|293.71|293.11|293.61|293.01|293.71|293.11|293.51|292.91|0
1722896100000|2024-08-05 22:15:00|293.51|292.91|293.71|293.11|293.81|293.21|293.51|292.91|0
1722896400000|2024-08-05 22:20:00|293.81|293.21|293.81|293.21|293.91|293.31|293.71|293.11|0
1722896700000|2024-08-05 22:25:00|293.91|293.31|293.81|293.21|293.91|293.31|293.71|293.11|0
1722897000000|2024-08-05 22:30:00|293.91|293.31|293.71|293.11|293.91|293.31|293.61|293.01|0
1722897300000|2024-08-05 22:35:00|293.81|293.21|293.81|293.21|293.81|293.21|293.71|293.11|0
1722897600000|2024-08-05 22:40:00|293.71|293.11|293.71|293.11|293.81|293.21|293.71|293.11|0
1722897900000|2024-08-05 22:45:00|293.61|293.01|293.61|293.01|293.71|293.11|293.61|293.01|0
1722898200000|2024-08-05 22:50:00|293.51|292.91|293.31|292.71|293.51|292.91|293.31|292.71|0
1722898500000|2024-08-05 22:55:00|293.21|292.61|293.51|292.91|293.51|292.91|293.21|292.61|0
1722898800000|2024-08-05 23:00:00|293.61|293.01|293.61|293.01|293.71|293.11|293.51|292.91|0
1722899100000|2024-08-05 23:05:00|293.71|293.11|293.71|293.11|293.81|293.21|293.61|293.01|0
1722899400000|2024-08-05 23:10:00|293.61|293.01|293.71|293.11|293.71|293.11|293.61|293.01|0
1722899700000|2024-08-05 23:15:00|293.61|293.01|293.51|292.91|293.61|293.01|293.51|292.91|0
1722900000000|2024-08-05 23:20:00|293.41|292.81|293.41|292.81|293.51|292.91|293.41|292.81|0
1722900300000|2024-08-05 23:25:00|293.51|292.91|293.51|292.91|293.51|292.91|293.41|292.81|0
1722900600000|2024-08-05 23:30:00|293.61|293.01|293.61|293.01|293.81|293.21|293.61|293.01|0
1722900900000|2024-08-05 23:35:00|293.71|293.11|293.81|293.21|293.81|293.21|293.71|293.11|0
1722901200000|2024-08-05 23:40:00|293.71|293.11|293.71|293.11|293.81|293.21|293.71|293.11|0
1722901500000|2024-08-05 23:45:00|293.81|293.21|294.01|293.41|294.01|293.41|293.71|293.11|0
1722901800000|2024-08-05 23:50:00|293.91|293.31|293.91|293.31|294.01|293.41|293.91|293.31|0
1722902100000|2024-08-05 23:55:00|293.81|293.21|294.11|293.51|294.11|293.51|293.81|293.21|0
1722902400000|2024-08-06 00:00:00|294.01|293.41|293.81|293.21|294.01|293.41|293.71|293.11|0
1722902700000|2024-08-06 00:05:00|293.91|293.31|293.81|293.21|294.01|293.41|293.61|293.01|0
1722903000000|2024-08-06 00:10:00|293.91|293.31|293.71|293.11|293.91|293.31|293.71|293.11|0
1722903300000|2024-08-06 00:15:00|293.61|293.01|293.61|293.01|293.81|293.21|293.41|292.81|0
1722903600000|2024-08-06 00:20:00|293.51|292.91|293.71|293.11|293.71|293.11|293.31|292.71|0
1722903900000|2024-08-06 00:25:00|293.81|293.21|293.71|293.11|293.81|293.21|293.61|293.01|0
1722904200000|2024-08-06 00:30:00|294.26|294.01|295.46|295.31|295.71|295.51|294.26|294.01|1200
1722904500000|2024-08-06 00:35:00|295.56|295.36|296.46|296.26|296.51|296.31|295.56|295.36|606
1722904800000|2024-08-06 00:40:00|296.51|296.31|296.66|296.46|296.76|296.56|296.01|295.86|818
1722905100000|2024-08-06 00:45:00|296.71|296.51|297.01|296.86|297.46|297.26|296.71|296.51|445
1722905400000|2024-08-06 00:50:00|297.06|296.91|296.51|296.31|297.06|296.91|296.41|296.26|400
1722905700000|2024-08-06 00:55:00|296.56|296.36|296.96|296.81|297.46|297.31|296.56|296.36|372
1722906000000|2024-08-06 01:00:00|296.91|296.66|297.66|297.46|298.71|298.51|296.91|296.66|2124
1722906300000|2024-08-06 01:05:00|297.61|297.36|296.51|296.31|297.66|297.41|296.46|296.26|1062
1722906600000|2024-08-06 01:10:00|296.56|296.36|295.66|295.51|296.81|296.66|295.26|295.11|1237
1722906900000|2024-08-06 01:15:00|295.61|295.41|295.66|295.51|296.16|296.01|295.26|295.06|868
1722907200000|2024-08-06 01:20:00|295.71|295.56|295.36|295.16|296.01|295.86|295.31|295.16|702
1722907500000|2024-08-06 01:25:00|295.41|295.21|295.01|294.81|295.86|295.66|295.01|294.81|543
1722907800000|2024-08-06 01:30:00|294.96|294.76|293.06|292.86|295.06|294.81|292.96|292.76|1019
1722908100000|2024-08-06 01:35:00|293.11|292.91|292.66|292.46|293.71|293.56|292.56|292.41|712
1722908400000|2024-08-06 01:40:00|292.61|292.41|292.51|292.36|292.61|292.41|291.96|291.81|527
1722908700000|2024-08-06 01:45:00|292.56|292.41|292.81|292.66|292.91|292.76|292.21|292.06|650
1722909000000|2024-08-06 01:50:00|292.86|292.71|292.61|292.46|292.96|292.81|292.26|292.11|567
1722909300000|2024-08-06 01:55:00|292.66|292.51|292.91|292.76|293.11|292.96|292.61|292.46|344
1722909600000|2024-08-06 02:00:00|292.96|292.81|292.81|292.66|293.36|293.16|292.71|292.56|487
1722909900000|2024-08-06 02:05:00|292.86|292.71|292.21|292.01|293.06|292.91|292.16|292.01|371
1722910200000|2024-08-06 02:10:00|292.26|292.06|292.46|292.31|292.61|292.46|292.11|291.96|375
1722910500000|2024-08-06 02:15:00|292.51|292.36|292.31|292.16|292.61|292.46|292.26|292.11|320
1722910800000|2024-08-06 02:20:00|292.41|292.21|292.46|292.31|292.61|292.46|292.21|292.06|334
1722911100000|2024-08-06 02:25:00|292.56|292.41|292.46|292.31|292.71|292.56|292.41|292.21|301
1722911400000|2024-08-06 02:30:00|292.41|292.26|292.21|292.06|292.46|292.31|292.16|292.01|401
1722911700000|2024-08-06 02:35:00|292.26|292.11|292.11|291.96|292.46|292.31|292.11|291.91|379
1722912000000|2024-08-06 02:40:00|292.16|292.01|292.16|291.96|292.46|292.31|292.06|291.91|309
1722912300000|2024-08-06 02:45:00|292.26|292.01|292.26|292.11|292.46|292.31|292.11|291.96|263
1722912600000|2024-08-06 02:50:00|292.31|292.16|292.01|291.81|292.41|292.26|291.96|291.81|257
1722912900000|2024-08-06 02:55:00|292.06|291.86|291.91|291.76|292.21|292.06|291.86|291.71|274
1722913200000|2024-08-06 03:00:00|291.96|291.81|292.06|291.91|292.16|292.01|291.86|291.71|276
1722913500000|2024-08-06 03:05:00|292.11|291.96|292.06|291.91|292.26|292.11|291.81|291.66|496
1722913800000|2024-08-06 03:10:00|292.01|291.86|291.61|291.46|292.06|291.91|291.56|291.36|416
1722914100000|2024-08-06 03:15:00|291.66|291.41|291.81|291.66|291.96|291.81|291.66|291.41|390
1722914400000|2024-08-06 03:20:00|291.76|291.61|292.06|291.91|292.41|292.21|291.76|291.61|458
1722914700000|2024-08-06 03:25:00|292.11|291.96|292.01|291.86|292.26|292.06|291.81|291.66|334
1722915000000|2024-08-06 03:30:00|291.96|291.81|292.91|292.71|293.11|292.91|291.96|291.81|452
1722915300000|2024-08-06 03:35:00|292.86|292.76|293.11|292.91|293.16|293.01|292.71|292.56|431
1722915600000|2024-08-06 03:40:00|293.21|292.96|293.31|293.11|293.31|293.16|293.06|292.91|454
1722915900000|2024-08-06 03:45:00|293.26|293.16|293.31|293.16|293.86|293.66|293.16|293.01|608
1722916200000|2024-08-06 03:50:00|293.26|293.11|293.41|293.26|293.71|293.51|293.21|293.06|428
1722916500000|2024-08-06 03:55:00|293.51|293.21|293.36|293.16|293.71|293.51|293.31|293.16|388
1722916800000|2024-08-06 04:00:00|293.31|293.11|292.96|292.81|293.31|293.16|292.86|292.71|287
1722917100000|2024-08-06 04:05:00|292.91|292.76|292.61|292.46|292.96|292.81|292.61|292.46|363
1722917400000|2024-08-06 04:10:00|292.66|292.51|293.01|292.86|293.06|292.91|292.61|292.46|234
1722917700000|2024-08-06 04:15:00|293.11|292.91|293.56|293.41|293.56|293.41|292.91|292.76|234
1722918000000|2024-08-06 04:20:00|293.61|293.46|293.66|293.46|293.71|293.56|293.36|293.21|241
1722918300000|2024-08-06 04:25:00|293.71|293.51|293.81|293.61|294.06|293.86|293.71|293.46|252
1722918600000|2024-08-06 04:30:00|293.76|293.66|292.96|292.81|293.76|293.66|292.91|292.76|383
1722918900000|2024-08-06 04:35:00|292.91|292.76|293.01|292.86|293.06|292.91|292.81|292.61|386
1722919200000|2024-08-06 04:40:00|292.96|292.81|292.86|292.66|293.06|292.91|292.81|292.66|259
1722919500000|2024-08-06 04:45:00|292.81|292.61|292.71|292.56|293.01|292.81|292.41|292.26|382
1722919800000|2024-08-06 04:50:00|292.81|292.61|293.26|293.06|293.36|293.16|292.71|292.56|450
1722920100000|2024-08-06 04:55:00|293.21|293.11|293.16|292.96|293.31|293.16|292.91|292.76|494
1722920400000|2024-08-06 05:00:00|293.21|293.06|293.61|293.41|294.36|294.21|293.16|292.96|776
1722920700000|2024-08-06 05:05:00|293.66|293.46|293.41|293.26|293.66|293.51|293.01|292.86|639
1722921000000|2024-08-06 05:10:00|293.46|293.31|293.56|293.41|293.56|293.41|293.11|292.96|414
1722921300000|2024-08-06 05:15:00|293.66|293.51|293.71|293.56|293.76|293.61|293.41|293.26|542
1722921600000|2024-08-06 05:20:00|293.76|293.61|293.76|293.61|293.96|293.81|293.71|293.56|507
1722921900000|2024-08-06 05:25:00|293.81|293.66|293.61|293.46|294.16|293.96|293.46|293.26|406
1722922200000|2024-08-06 05:30:00|293.56|293.41|293.16|293.01|293.66|293.51|292.86|292.71|394
1722922500000|2024-08-06 05:35:00|293.11|292.96|292.86|292.71|293.11|292.96|292.71|292.56|249
1722922800000|2024-08-06 05:40:00|292.81|292.66|292.81|292.66|292.91|292.76|292.61|292.46|293
1722923100000|2024-08-06 05:45:00|292.86|292.71|292.26|292.11|292.91|292.71|292.11|291.96|369
1722923400000|2024-08-06 05:50:00|292.21|292.06|292.21|292.06|292.51|292.36|292.11|291.96|323
1722923700000|2024-08-06 05:55:00|292.16|292.01|292.11|291.96|292.31|292.16|292.01|291.86|460
1722924000000|2024-08-06 06:00:00|292.06|291.91|291.91|291.71|292.26|292.06|291.71|291.56|507
1722924300000|2024-08-06 06:05:00|291.86|291.66|291.46|291.31|292.06|291.91|291.46|291.31|507
1722924600000|2024-08-06 06:10:00|291.41|291.26|291.56|291.41|291.66|291.51|291.31|291.16|419
1722924900000|2024-08-06 06:15:00|291.51|291.36|291.31|291.16|291.61|291.46|291.16|291.01|419
1722925200000|2024-08-06 06:20:00|291.26|291.11|291.11|290.96|291.31|291.16|290.86|290.71|513
1722925500000|2024-08-06 06:25:00|291.16|291.01|291.01|290.86|291.26|291.06|290.91|290.76|394
1722925800000|2024-08-06 06:30:00|290.96|290.81|291.06|290.91|291.31|291.11|290.91|290.76|464
1722926100000|2024-08-06 06:35:00|291.11|290.86|291.66|291.51|291.86|291.71|291.11|290.86|431
1722926400000|2024-08-06 06:40:00|291.71|291.56|291.56|291.41|291.86|291.71|291.46|291.31|370
1722926700000|2024-08-06 06:45:00|291.51|291.36|291.51|291.36|291.61|291.46|291.41|291.26|357
1722927000000|2024-08-06 06:50:00|291.46|291.31|291.81|291.66|291.91|291.76|291.41|291.26|355
1722927300000|2024-08-06 06:55:00|291.76|291.61|291.86|291.71|291.91|291.76|291.61|291.41|348
1722927600000|2024-08-06 07:00:00|291.81|291.66|291.81|291.66|291.96|291.81|291.56|291.41|541
1722927900000|2024-08-06 07:05:00|291.76|291.61|291.81|291.66|291.91|291.76|291.71|291.56|249
1722928200000|2024-08-06 07:10:00|291.86|291.71|291.86|291.71|291.91|291.76|291.71|291.56|326
1722928500000|2024-08-06 07:15:00|291.91|291.76|292.36|292.16|292.46|292.31|291.86|291.71|308
1722928800000|2024-08-06 07:20:00|292.41|292.21|293.06|292.91|293.21|293.06|292.31|292.16|293
1722929100000|2024-08-06 07:25:00|293.01|292.86|292.86|292.71|293.11|292.96|292.66|292.51|321
1722929400000|2024-08-06 07:30:00|292.96|292.76|292.66|292.51|293.06|292.86|292.46|292.31|511
1722929700000|2024-08-06 07:35:00|292.71|292.56|292.56|292.41|292.71|292.56|292.31|292.16|502
1722930000000|2024-08-06 07:40:00|292.51|292.36|292.41|292.26|292.51|292.36|292.16|292.01|452
1722930300000|2024-08-06 07:45:00|292.36|292.21|292.66|292.51|292.71|292.56|292.36|292.21|445
1722930600000|2024-08-06 07:50:00|292.61|292.46|292.46|292.31|292.76|292.61|292.41|292.26|457
1722930900000|2024-08-06 07:55:00|292.41|292.26|292.51|292.36|292.71|292.56|292.41|292.26|432
1722931200000|2024-08-06 08:00:00|292.56|292.41|292.46|292.26|292.56|292.41|292.26|292.11|583
1722931500000|2024-08-06 08:05:00|292.41|292.21|292.21|292.06|292.51|292.36|292.16|292.01|426
1722931800000|2024-08-06 08:10:00|292.26|292.11|291.71|291.56|292.26|292.11|291.51|291.36|452
1722932100000|2024-08-06 08:15:00|291.66|291.51|291.36|291.21|291.66|291.51|291.36|291.21|539
1722932400000|2024-08-06 08:20:00|291.31|291.16|291.36|291.21|291.41|291.26|291.16|291.01|666
1722932700000|2024-08-06 08:25:00|291.31|291.16|291.36|291.21|291.61|291.46|291.31|291.16|448
1722933000000|2024-08-06 08:30:00|291.31|291.16|291.31|291.16|291.51|291.36|291.31|291.16|496
1722933300000|2024-08-06 08:35:00|291.26|291.11|291.31|291.16|291.46|291.26|291.21|291.06|598
1722933600000|2024-08-06 08:40:00|291.36|291.21|291.26|291.11|291.36|291.21|291.16|291.01|590
1722933900000|2024-08-06 08:45:00|291.31|291.16|291.26|291.11|291.36|291.21|291.21|291.01|584
1722934200000|2024-08-06 08:50:00|291.21|291.06|291.46|291.26|291.51|291.36|291.21|291.01|768
1722934500000|2024-08-06 08:55:00|291.41|291.31|290.81|290.66|291.46|291.31|290.81|290.66|1127
1722934800000|2024-08-06 09:00:00|290.76|290.61|288.41|288.16|290.76|290.61|288.36|288.16|1291
1722935100000|2024-08-06 09:05:00|288.56|288.31|290.46|290.21|290.71|290.51|288.51|288.31|755
1722935400000|2024-08-06 09:10:00|290.41|290.26|290.36|290.16|290.56|290.36|290.01|289.81|167
1722935700000|2024-08-06 09:15:00|290.31|290.01|290.21|289.96|290.36|290.11|290.01|289.81|237
1722936000000|2024-08-06 09:20:00|290.51|289.91|290.71|290.11|290.71|290.11|290.41|289.81|0
1722936300000|2024-08-06 09:25:00|290.61|290.01|290.71|290.11|290.81|290.21|290.61|290.01|7
1722936600000|2024-08-06 09:30:00|290.61|290.01|290.21|289.61|290.61|290.01|290.21|289.61|0
1722936900000|2024-08-06 09:35:00|290.31|289.71|290.01|289.41|290.31|289.71|290.01|289.41|0
1722937200000|2024-08-06 09:40:00|290.11|289.51|290.41|289.81|290.41|289.81|290.01|289.41|0
1722937500000|2024-08-06 09:45:00|290.31|289.71|290.41|289.81|290.41|289.81|290.21|289.61|0
1722937800000|2024-08-06 09:50:00|289.96|289.41|290.36|290.21|290.36|290.21|289.51|288.91|80
1722938100000|2024-08-06 09:55:00|290.41|290.16|290.41|290.21|290.56|290.41|290.36|290.16|18
1722938400000|2024-08-06 10:00:00|290.36|290.16|290.26|290.06|290.51|290.31|290.26|290.06|35
1722938700000|2024-08-06 10:05:00|290.21|290.01|290.21|290.06|290.36|290.16|289.96|289.81|47
1722939000000|2024-08-06 10:10:00|290.26|290.01|290.61|290.41|290.61|290.41|290.16|290.01|17
1722939300000|2024-08-06 10:15:00|290.56|290.36|290.56|290.36|290.61|290.41|290.41|290.21|8
1722939600000|2024-08-06 10:20:00|290.61|290.31|290.46|290.21|290.61|290.41|290.31|290.11|1
1722939900000|2024-08-06 10:25:00|290.51|290.26|290.86|290.66|290.86|290.66|290.51|290.26|15
1722940200000|2024-08-06 10:30:00|290.91|290.71|290.96|290.76|291.16|291.01|290.81|290.66|23
1722940500000|2024-08-06 10:35:00|290.91|290.71|291.31|291.11|291.36|291.21|290.91|290.71|22
1722940800000|2024-08-06 10:40:00|291.36|291.16|291.11|290.96|291.46|291.31|291.11|290.91|32
1722941100000|2024-08-06 10:45:00|291.06|290.91|291.51|291.31|291.61|291.41|291.06|290.86|53
1722941400000|2024-08-06 10:50:00|291.46|291.26|291.51|291.31|291.66|291.46|291.26|291.06|28
1722941700000|2024-08-06 10:55:00|291.56|291.36|291.41|291.21|291.61|291.36|291.41|291.21|11
1722942000000|2024-08-06 11:00:00|291.46|291.26|291.56|291.36|291.71|291.51|291.46|291.26|47
1722942300000|2024-08-06 11:05:00|291.66|291.41|291.51|291.31|291.81|291.61|291.51|291.31|33
1722942600000|2024-08-06 11:10:00|291.56|291.36|291.36|291.11|291.56|291.36|291.21|291.01|6
1722942900000|2024-08-06 11:15:00|291.31|291.16|291.21|291.06|291.41|291.16|291.16|291.01|13
1722943200000|2024-08-06 11:20:00|291.26|291.01|291.26|291.06|291.46|291.26|291.26|291.01|17
1722943500000|2024-08-06 11:25:00|291.31|291.11|291.41|291.16|291.41|291.16|291.26|291.06|12
1722943800000|2024-08-06 11:30:00|291.46|291.21|291.46|291.26|291.71|291.51|291.31|291.16|43
1722944100000|2024-08-06 11:35:00|291.41|291.21|291.21|291.01|291.46|291.26|291.16|291.01|18
1722944400000|2024-08-06 11:40:00|291.16|290.96|290.61|290.46|291.21|290.96|290.56|290.36|63
1722944700000|2024-08-06 11:45:00|290.66|290.41|290.71|290.56|290.76|290.56|290.31|290.11|56
1722945000000|2024-08-06 11:50:00|290.76|290.61|290.91|290.76|291.06|290.86|290.76|290.51|58
1722945300000|2024-08-06 11:55:00|290.96|290.71|290.86|290.66|290.96|290.81|290.66|290.51|32
1722945600000|2024-08-06 12:00:00|290.81|290.61|290.81|290.61|290.91|290.66|290.66|290.46|17
1722945900000|2024-08-06 12:05:00|290.86|290.66|290.81|290.61|290.86|290.66|290.46|290.26|36
1722946200000|2024-08-06 12:10:00|290.76|290.66|290.81|290.66|291.16|290.96|290.61|290.41|136
1722946500000|2024-08-06 12:15:00|290.86|290.61|290.71|290.51|290.91|290.66|290.66|290.46|23
1722946800000|2024-08-06 12:20:00|290.66|290.46|290.61|290.36|290.81|290.61|290.51|290.31|40
1722947100000|2024-08-06 12:25:00|290.66|290.41|290.71|290.51|290.76|290.61|290.46|290.21|44
1722947400000|2024-08-06 12:30:00|290.66|290.46|290.51|290.31|290.66|290.51|290.36|290.16|126
1722947700000|2024-08-06 12:35:00|290.46|290.36|290.56|290.36|290.61|290.46|290.46|290.26|191
1722948000000|2024-08-06 12:40:00|290.61|290.41|290.66|290.51|290.86|290.71|290.51|290.31|94
1722948300000|2024-08-06 12:45:00|290.61|290.46|290.76|290.56|290.86|290.66|290.46|290.31|31
1722948600000|2024-08-06 12:50:00|290.81|290.51|290.56|290.36|290.86|290.66|290.56|290.36|22
1722948900000|2024-08-06 12:55:00|290.61|290.41|290.76|290.61|291.01|290.86|290.61|290.36|109
1722949200000|2024-08-06 13:00:00|290.81|290.66|291.31|291.11|291.41|291.26|290.76|290.61|132
1722949500000|2024-08-06 13:05:00|291.26|291.16|291.11|290.96|291.26|291.16|290.91|290.76|92
1722949800000|2024-08-06 13:10:00|291.16|291.01|291.21|291.06|291.26|291.11|290.96|290.76|64
1722950100000|2024-08-06 13:15:00|291.26|291.01|291.26|291.11|291.31|291.11|291.01|290.86|81
1722950400000|2024-08-06 13:20:00|291.21|291.06|291.11|290.96|291.41|291.26|291.06|290.86|103
1722950700000|2024-08-06 13:25:00|291.16|291.01|291.41|291.21|291.41|291.26|291.06|290.91|77
1722951000000|2024-08-06 13:30:00|291.46|291.26|292.36|292.11|292.66|292.46|291.41|291.26|318
1722951300000|2024-08-06 13:35:00|292.31|292.06|291.81|291.61|292.31|292.06|291.76|291.56|151
1722951600000|2024-08-06 13:40:00|291.76|291.56|290.96|290.76|291.91|291.71|290.76|290.61|213
1722951900000|2024-08-06 13:45:00|291.01|290.81|291.06|290.81|291.16|291.01|290.56|290.36|442
1722952200000|2024-08-06 13:50:00|291.01|290.86|291.01|290.81|291.16|290.96|290.46|290.26|384
1722952500000|2024-08-06 13:55:00|290.96|290.76|290.96|290.71|291.36|291.21|290.81|290.61|370
1722952800000|2024-08-06 14:00:00|290.91|290.66|290.96|290.76|291.11|290.91|290.61|290.41|113
1722953100000|2024-08-06 14:05:00|291.01|290.81|291.36|291.16|291.41|291.16|290.86|290.61|115
1722953400000|2024-08-06 14:10:00|291.41|291.21|291.21|291.01|291.41|291.21|291.06|290.91|118
1722953700000|2024-08-06 14:15:00|291.26|291.06|291.56|291.41|291.61|291.41|291.01|290.76|77
1722954000000|2024-08-06 14:20:00|291.61|291.46|291.91|291.71|291.91|291.71|291.56|291.36|83
1722954300000|2024-08-06 14:25:00|291.96|291.76|291.31|291.16|292.01|291.86|291.31|291.11|75
1722954600000|2024-08-06 14:30:00|291.36|291.21|291.51|291.26|291.51|291.31|291.06|290.86|48
1722954900000|2024-08-06 14:35:00|291.46|291.31|291.71|291.51|291.86|291.61|291.46|291.31|84
1722955200000|2024-08-06 14:40:00|291.76|291.56|292.11|291.91|292.21|292.01|291.61|291.46|110
1722955500000|2024-08-06 14:45:00|292.06|291.96|292.11|291.91|292.51|292.26|291.96|291.71|145
1722955800000|2024-08-06 14:50:00|292.06|291.86|292.01|291.81|292.31|292.11|291.76|291.56|229
1722956100000|2024-08-06 14:55:00|291.96|291.86|291.66|291.51|291.96|291.86|291.46|291.31|533
1722956400000|2024-08-06 15:00:00|291.71|291.56|291.71|291.51|292.01|291.86|291.61|291.46|90
1722956700000|2024-08-06 15:05:00|291.76|291.56|291.86|291.66|291.96|291.81|291.56|291.36|60
1722957000000|2024-08-06 15:10:00|291.91|291.71|291.56|291.36|291.91|291.71|291.46|291.31|42
1722957300000|2024-08-06 15:15:00|291.51|291.41|291.86|291.71|291.96|291.81|291.36|291.16|137
1722957600000|2024-08-06 15:20:00|291.81|291.66|291.81|291.61|292.06|291.91|291.51|291.36|120
1722957900000|2024-08-06 15:25:00|291.76|291.56|291.26|291.06|292.11|291.91|291.21|291.06|115
1722958200000|2024-08-06 15:30:00|291.31|291.11|291.81|291.56|291.86|291.61|291.16|291.01|90
1722958500000|2024-08-06 15:35:00|291.76|291.61|291.76|291.61|291.91|291.71|291.51|291.36|34
1722958800000|2024-08-06 15:40:00|291.81|291.56|291.81|291.61|291.91|291.71|291.61|291.41|26
1722959100000|2024-08-06 15:45:00|291.76|291.66|291.96|291.76|292.01|291.81|291.66|291.46|33
1722959400000|2024-08-06 15:50:00|292.06|291.86|291.91|291.71|292.06|291.86|291.76|291.61|99
1722959700000|2024-08-06 15:55:00|291.96|291.76|292.11|291.96|292.16|292.01|291.96|291.76|23
1722960000000|2024-08-06 16:00:00|292.16|292.01|292.21|292.01|292.41|292.26|292.16|291.96|24
1722960300000|2024-08-06 16:05:00|292.26|292.06|292.06|291.91|292.31|292.06|292.06|291.86|24
1722960600000|2024-08-06 16:10:00|292.11|291.96|292.41|292.21|292.41|292.21|292.11|291.96|14
1722960900000|2024-08-06 16:15:00|292.36|292.16|292.46|292.31|292.61|292.46|292.36|292.16|54
1722961200000|2024-08-06 16:20:00|292.51|292.26|292.11|291.91|292.51|292.36|291.96|291.81|76
1722961500000|2024-08-06 16:25:00|292.06|291.96|291.96|291.71|292.06|291.96|291.76|291.61|55
1722961800000|2024-08-06 16:30:00|292.01|291.76|292.16|291.96|292.26|292.06|291.81|291.61|52
1722962100000|2024-08-06 16:35:00|292.11|292.01|292.01|291.86|292.21|292.06|291.91|291.71|36
1722962400000|2024-08-06 16:40:00|292.06|291.91|292.16|291.96|292.41|292.21|292.06|291.86|41
1722962700000|2024-08-06 16:45:00|292.21|292.01|292.11|291.96|292.31|292.16|292.11|291.96|26
1722963000000|2024-08-06 16:50:00|292.16|292.01|292.51|292.36|292.56|292.41|292.16|292.01|92
1722963300000|2024-08-06 16:55:00|292.56|292.41|292.61|292.41|292.81|292.66|292.51|292.36|111
1722963600000|2024-08-06 17:00:00|292.56|292.36|292.41|292.21|292.81|292.41|292.36|292.16|207
1722963900000|2024-08-06 17:05:00|292.36|292.16|292.56|292.36|292.66|292.41|292.26|292.11|64
1722964200000|2024-08-06 17:10:00|292.51|292.31|292.41|292.26|292.61|292.41|292.41|292.21|31
1722964500000|2024-08-06 17:15:00|292.46|292.31|292.41|292.26|292.56|292.36|292.36|292.16|35
1722964800000|2024-08-06 17:20:00|292.46|292.31|292.46|292.26|292.61|292.41|292.36|292.11|23
1722965100000|2024-08-06 17:25:00|292.41|292.31|292.56|292.36|292.56|292.41|292.41|292.21|22
1722965400000|2024-08-06 17:30:00|292.61|292.41|292.61|292.41|292.71|292.56|292.46|292.31|28
1722965700000|2024-08-06 17:35:00|292.56|292.46|292.71|292.51|292.76|292.61|292.56|292.41|31
1722966000000|2024-08-06 17:40:00|292.76|292.56|292.61|292.41|292.76|292.56|292.41|292.21|25
1722966300000|2024-08-06 17:45:00|292.56|292.36|292.61|292.41|292.61|292.46|292.41|292.21|25
1722966600000|2024-08-06 17:50:00|292.56|292.36|292.66|292.46|292.71|292.56|292.51|292.31|20
1722966900000|2024-08-06 17:55:00|292.71|292.51|292.71|292.56|292.91|292.76|292.71|292.46|25
1722967200000|2024-08-06 18:00:00|292.66|292.51|292.61|292.41|292.76|292.56|292.51|292.36|29
1722967500000|2024-08-06 18:05:00|292.66|292.46|292.61|292.41|292.66|292.46|292.46|292.26|70
1722967800000|2024-08-06 18:10:00|292.66|292.46|292.66|292.51|292.76|292.61|292.61|292.46|39
1722968100000|2024-08-06 18:15:00|292.71|292.56|293.01|292.86|293.11|292.86|292.66|292.51|23
1722968400000|2024-08-06 18:20:00|293.06|292.91|293.21|293.06|293.26|293.11|292.96|292.81|29
1722968700000|2024-08-06 18:25:00|293.16|293.01|293.41|293.21|293.41|293.21|293.16|293.01|42
1722969000000|2024-08-06 18:30:00|293.36|293.16|293.56|293.36|293.61|293.46|293.26|293.06|48
1722969300000|2024-08-06 18:35:00|293.51|293.31|293.86|293.66|293.86|293.71|293.46|293.31|73
1722969600000|2024-08-06 18:40:00|293.81|293.71|293.81|293.66|293.86|293.71|293.66|293.51|115
1722969900000|2024-08-06 18:45:00|293.86|293.71|293.81|293.66|293.91|293.71|293.71|293.56|33
1722970200000|2024-08-06 18:50:00|293.86|293.61|293.86|293.66|293.86|293.71|293.76|293.61|33
1722970500000|2024-08-06 18:55:00|293.81|293.71|293.31|293.11|293.86|293.71|293.31|293.11|64
1722970800000|2024-08-06 19:00:00|293.26|293.06|292.41|292.26|293.31|293.11|292.41|292.21|61
1722971100000|2024-08-06 19:05:00|292.46|292.31|292.41|292.16|292.71|292.46|291.96|291.76|61
1722971400000|2024-08-06 19:10:00|292.36|292.21|292.41|292.21|292.66|292.46|292.31|292.16|43
1722971700000|2024-08-06 19:15:00|292.36|292.26|292.36|292.16|292.46|292.26|292.11|291.96|36
1722972000000|2024-08-06 19:20:00|292.31|292.11|292.86|292.61|292.86|292.61|292.21|292.06|42
1722972300000|2024-08-06 19:25:00|292.91|292.66|292.66|292.41|292.91|292.71|292.56|292.41|36
1722972600000|2024-08-06 19:30:00|292.71|292.46|292.71|292.51|292.81|292.56|292.51|292.31|46
1722972900000|2024-08-06 19:35:00|292.66|292.46|292.71|292.51|292.91|292.71|292.56|292.41|50
1722973200000|2024-08-06 19:40:00|292.66|292.46|292.56|292.36|292.76|292.61|292.51|292.36|51
1722973500000|2024-08-06 19:45:00|292.51|292.41|292.26|292.11|292.81|292.61|292.26|292.11|47
1722973800000|2024-08-06 19:50:00|292.21|292.06|292.16|291.91|292.56|292.36|292.06|291.86|52
1722974100000|2024-08-06 19:55:00|292.11|291.96|291.91|291.76|292.26|292.06|291.91|291.76|81
1722974400000|2024-08-06 20:00:00|291.96|291.81|291.81|291.61|292.01|291.86|291.76|291.56|18
1722974700000|2024-08-06 20:05:00|291.86|291.66|291.86|291.71|291.96|291.81|291.86|291.66|8
1722975000000|2024-08-06 20:10:00|291.91|291.76|291.91|291.71|291.96|291.76|291.86|291.66|8
1722975300000|2024-08-06 20:15:00|291.86|291.66|292.21|291.96|292.21|291.96|291.81|291.61|17
1722975600000|2024-08-06 20:20:00|292.26|292.01|292.16|291.96|292.26|292.01|292.06|291.86|4
1722975900000|2024-08-06 20:25:00|292.11|291.91|292.06|291.86|292.16|291.96|292.01|291.81|0
1722976200000|2024-08-06 20:30:00|292.01|291.81|292.01|291.76|292.01|291.81|291.96|291.71|0
1722976500000|2024-08-06 20:35:00|291.96|291.81|291.96|291.76|292.01|291.81|291.96|291.76|0
1722976800000|2024-08-06 20:40:00|291.91|291.71|291.96|291.66|292.01|291.76|291.91|291.66|2
1722977100000|2024-08-06 20:45:00|291.91|291.61|292.16|291.46|292.16|291.61|291.56|291.26|3
1722977400000|2024-08-06 20:50:00|292.11|291.26|291.76|291.41|292.16|291.91|291.61|291.26|88
1722977700000|2024-08-06 20:55:00|291.86|291.46|291.86|291.26|291.86|291.56|291.66|291.26|1
1722978000000|2024-08-06 21:00:00||291.21||291.21||291.21||291.21|0
1722978300000|2024-08-06 21:05:00|293.91||293.91||293.91||293.91||0
1722978600000|2024-08-06 21:10:00|292.91|292.31|292.91|292.31|292.91|292.31|292.91|292.31|0
1722978900000|2024-08-06 21:15:00|292.81|292.21|292.71|292.11|292.81|292.21|292.71|292.11|0
1722979200000|2024-08-06 21:20:00|292.81|292.21|292.71|292.11|292.81|292.21|292.71|292.11|0
1722979800000|2024-08-06 21:30:00|292.61|292.01|292.61|292.01|292.71|292.11|292.51|291.91|0
1722980100000|2024-08-06 21:35:00|292.51|291.91|292.51|291.91|292.51|291.91|292.51|291.91|0
1722980400000|2024-08-06 21:40:00|292.41|291.81|292.41|291.81|292.51|291.91|292.41|291.81|0
1722981000000|2024-08-06 21:50:00|292.31|291.71|292.41|291.81|292.41|291.81|292.31|291.71|0
1722981300000|2024-08-06 21:55:00|292.31|291.71|292.41|291.81|292.51|291.91|292.31|291.71|0
1722981600000|2024-08-06 22:00:00|292.51|291.91|292.71|292.11|292.81|292.21|292.31|291.71|0
1722981900000|2024-08-06 22:05:00|292.81|292.21|293.01|292.41|293.21|292.61|292.71|292.11|0
1722982200000|2024-08-06 22:10:00|292.91|292.31|292.91|292.31|293.01|292.41|292.81|292.21|0
1722982500000|2024-08-06 22:15:00|293.01|292.41|293.11|292.51|293.21|292.61|292.81|292.21|0
1722982800000|2024-08-06 22:20:00|293.21|292.61|293.01|292.41|293.31|292.71|293.01|292.41|0
1722983100000|2024-08-06 22:25:00|292.91|292.31|293.01|292.41|293.01|292.41|292.81|292.21|0
1722983400000|2024-08-06 22:30:00|292.91|292.31|293.01|292.41|293.01|292.41|292.91|292.31|0
1722983700000|2024-08-06 22:35:00|292.91|292.31|292.91|292.31|292.91|292.31|292.81|292.21|0
1722984000000|2024-08-06 22:40:00|292.81|292.21|292.91|292.31|292.91|292.31|292.81|292.21|0
1722984300000|2024-08-06 22:45:00|292.81|292.21|292.71|292.11|292.81|292.21|292.61|292.01|0
1722984600000|2024-08-06 22:50:00|292.81|292.21|292.81|292.21|292.81|292.21|292.71|292.11|0
1722984900000|2024-08-06 22:55:00|292.71|292.11|292.71|292.11|292.81|292.21|292.71|292.11|0
1722985200000|2024-08-06 23:00:00|292.81|292.21|292.61|292.01|292.81|292.21|292.61|292.01|0
1722985500000|2024-08-06 23:05:00|292.71|292.11|292.91|292.31|292.91|292.31|292.71|292.11|0
1722985800000|2024-08-06 23:10:00|292.81|292.21|292.81|292.21|292.91|292.31|292.71|292.11|0
1722986100000|2024-08-06 23:15:00|292.71|292.11|292.61|292.01|292.81|292.21|292.51|291.91|0
1722986400000|2024-08-06 23:20:00|292.71|292.11|292.61|292.01|292.71|292.11|292.61|292.01|0
1722986700000|2024-08-06 23:25:00|292.51|291.91|292.51|291.91|292.51|291.91|292.41|291.81|0
1722987000000|2024-08-06 23:30:00|292.41|291.81|292.51|291.91|292.51|291.91|292.41|291.81|0
1722987300000|2024-08-06 23:35:00|292.41|291.81|292.41|291.81|292.51|291.91|292.41|291.81|0
1722987600000|2024-08-06 23:40:00|292.51|291.91|292.51|291.91|292.51|291.91|292.41|291.81|0
1722987900000|2024-08-06 23:45:00|292.41|291.81|292.51|291.91|292.61|292.01|292.41|291.81|0
1722988200000|2024-08-06 23:50:00|292.41|291.81|292.41|291.81|292.51|291.91|292.41|291.81|0
1722988500000|2024-08-06 23:55:00|292.51|291.91|292.51|291.91|292.51|291.91|292.41|291.81|0
1722988800000|2024-08-07 00:00:00|292.41|291.81|292.61|292.01|292.61|292.01|292.41|291.81|0
1722989100000|2024-08-07 00:05:00|292.71|292.11|292.81|292.21|292.91|292.31|292.61|292.01|0
1722989400000|2024-08-07 00:10:00|292.91|292.31|292.91|292.31|293.01|292.41|292.81|292.21|0
1722989700000|2024-08-07 00:15:00|292.81|292.21|292.81|292.21|292.91|292.31|292.71|292.11|0
1722990000000|2024-08-07 00:20:00|292.91|292.31|293.01|292.41|293.11|292.51|292.81|292.21|0
1722990300000|2024-08-07 00:25:00|293.11|292.51|293.21|292.61|293.21|292.61|293.01|292.41|0
1722990600000|2024-08-07 00:30:00|293.16|292.36|292.71|292.51|293.16|292.56|291.56|291.41|696
1722990900000|2024-08-07 00:35:00|292.66|292.46|293.21|293.01|293.26|293.11|292.51|292.36|255
1722991200000|2024-08-07 00:40:00|293.16|292.96|293.61|293.41|293.61|293.41|293.16|292.96|257
1722991500000|2024-08-07 00:45:00|293.56|293.46|293.46|293.31|293.61|293.46|293.06|292.86|296
1722991800000|2024-08-07 00:50:00|293.41|293.26|293.06|292.86|293.61|293.41|292.96|292.81|247
1722992100000|2024-08-07 00:55:00|293.01|292.91|293.36|293.16|293.46|293.26|292.51|292.36|353
1722992400000|2024-08-07 01:00:00|293.31|293.01|294.16|294.01|294.31|294.16|293.01|292.81|1201
1722992700000|2024-08-07 01:05:00|294.21|293.96|294.66|294.51|294.81|294.66|294.11|293.96|1012
1722993000000|2024-08-07 01:10:00|294.61|294.46|293.86|293.71|294.66|294.46|293.81|293.66|1228
1722993300000|2024-08-07 01:15:00|293.91|293.81|294.51|294.36|294.66|294.46|293.91|293.81|817
1722993600000|2024-08-07 01:20:00|294.46|294.31|294.71|294.56|294.86|294.71|294.46|294.31|838
1722993900000|2024-08-07 01:25:00|294.76|294.61|295.11|294.96|295.26|295.06|294.71|294.56|535
1722994200000|2024-08-07 01:30:00|295.06|294.91|295.41|295.26|295.46|295.31|295.01|294.86|639
1722994500000|2024-08-07 01:35:00|295.36|295.21|295.86|295.71|295.86|295.71|295.26|295.11|510
1722994800000|2024-08-07 01:40:00|295.91|295.66|296.11|295.96|296.11|295.96|295.66|295.51|438
1722995100000|2024-08-07 01:45:00|296.16|296.01|295.26|295.11|296.21|296.06|295.26|295.11|522
1722995400000|2024-08-07 01:50:00|295.21|295.06|295.26|295.06|295.41|295.26|295.01|294.86|340
1722995700000|2024-08-07 01:55:00|295.21|295.01|295.16|295.01|295.31|295.16|294.96|294.81|358
1722996000000|2024-08-07 02:00:00|295.11|294.96|294.81|294.61|295.11|294.96|294.71|294.56|315
1722996300000|2024-08-07 02:05:00|294.76|294.66|295.11|294.96|295.16|294.96|294.51|294.36|338
1722996600000|2024-08-07 02:10:00|295.06|294.91|294.66|294.46|295.11|294.96|294.61|294.41|396
1722996900000|2024-08-07 02:15:00|294.61|294.51|294.36|294.21|294.61|294.51|294.26|294.11|297
1722997200000|2024-08-07 02:20:00|294.41|294.26|295.01|294.86|295.36|295.16|294.31|294.16|429
1722997500000|2024-08-07 02:25:00|295.06|294.91|294.66|294.46|295.21|295.06|294.66|294.46|363
1722997800000|2024-08-07 02:30:00|294.61|294.51|294.56|294.41|294.76|294.61|294.21|294.06|461
1722998100000|2024-08-07 02:35:00|294.61|294.46|294.76|294.61|295.06|294.86|294.36|294.21|453
1722998400000|2024-08-07 02:40:00|294.71|294.56|294.16|294.01|294.76|294.61|294.11|293.96|249
1722998700000|2024-08-07 02:45:00|294.21|294.06|294.71|294.56|294.71|294.56|294.21|294.06|289
1722999000000|2024-08-07 02:50:00|294.66|294.51|294.21|294.06|294.71|294.56|294.11|293.96|242
1722999300000|2024-08-07 02:55:00|294.16|294.01|294.41|294.21|294.56|294.41|293.96|293.81|388
1722999600000|2024-08-07 03:00:00|294.36|294.16|294.26|294.11|294.46|294.26|294.11|293.96|222
1722999900000|2024-08-07 03:05:00|294.31|294.16|294.46|294.31|294.56|294.41|294.26|294.11|213
1723000200000|2024-08-07 03:10:00|294.41|294.26|294.21|294.06|294.46|294.31|294.16|294.01|238
1723000500000|2024-08-07 03:15:00|294.26|294.01|293.91|293.76|294.26|294.11|293.56|293.41|374
1723000800000|2024-08-07 03:20:00|293.81|293.71|294.11|293.96|294.16|293.96|293.66|293.46|302
1723001100000|2024-08-07 03:25:00|294.21|294.01|294.06|293.86|294.31|294.16|294.01|293.81|245
1723001400000|2024-08-07 03:30:00|294.01|293.81|293.96|293.81|294.11|293.96|293.76|293.61|286
1723001700000|2024-08-07 03:35:00|294.01|293.86|294.41|294.26|294.46|294.31|293.91|293.76|270
1723002000000|2024-08-07 03:40:00|294.36|294.21|294.46|294.31|294.61|294.41|294.31|294.16|318
1723002300000|2024-08-07 03:45:00|294.41|294.26|294.41|294.26|294.51|294.36|294.26|294.11|286
1723002600000|2024-08-07 03:50:00|294.36|294.21|294.41|294.26|294.56|294.36|294.16|293.96|349
1723002900000|2024-08-07 03:55:00|294.46|294.21|294.26|294.06|294.56|294.41|294.21|294.06|302
1723003200000|2024-08-07 04:00:00|294.31|294.11|294.31|294.16|294.36|294.21|294.16|294.01|191
1723003500000|2024-08-07 04:05:00|294.26|294.11|294.46|294.26|294.56|294.36|294.26|294.11|278
1723003800000|2024-08-07 04:10:00|294.41|294.31|294.01|293.86|294.46|294.31|294.01|293.86|367
1723004100000|2024-08-07 04:15:00|293.96|293.81|293.96|293.81|294.01|293.86|293.71|293.56|632
1723004400000|2024-08-07 04:20:00|293.91|293.76|294.56|294.36|294.61|294.46|293.91|293.71|625
1723004700000|2024-08-07 04:25:00|294.51|294.41|294.96|294.76|295.06|294.91|294.46|294.31|587
1723005000000|2024-08-07 04:30:00|294.91|294.81|294.81|294.66|295.11|294.91|294.76|294.61|426
1723005300000|2024-08-07 04:35:00|294.76|294.61|294.41|294.26|294.76|294.61|294.21|294.06|449
1723005600000|2024-08-07 04:40:00|294.46|294.21|294.71|294.51|294.76|294.61|294.41|294.21|220
1723005900000|2024-08-07 04:45:00|294.66|294.46|294.91|294.76|294.96|294.76|294.61|294.46|189
1723006200000|2024-08-07 04:50:00|294.96|294.81|295.11|294.91|295.16|295.01|294.91|294.71|250
1723006500000|2024-08-07 04:55:00|295.06|294.96|295.21|295.06|295.21|295.06|294.91|294.76|294
1723006800000|2024-08-07 05:00:00|295.26|295.11|296.06|295.91|296.21|296.06|295.26|295.11|444
1723007100000|2024-08-07 05:05:00|296.16|295.96|296.46|296.31|296.81|296.66|296.16|295.96|222
1723007400000|2024-08-07 05:10:00|296.51|296.36|296.56|296.41|296.66|296.51|296.36|296.21|232
1723007700000|2024-08-07 05:15:00|296.61|296.46|297.11|296.96|297.11|296.96|296.56|296.41|266
1723008000000|2024-08-07 05:20:00|297.06|296.91|297.06|296.91|297.16|296.96|296.76|296.61|216
1723008300000|2024-08-07 05:25:00|297.01|296.86|297.06|296.86|297.21|297.01|296.96|296.81|217
1723008600000|2024-08-07 05:30:00|297.01|296.81|296.96|296.76|297.11|296.91|296.61|296.46|186
1723008900000|2024-08-07 05:35:00|296.91|296.81|296.56|296.41|296.91|296.81|296.21|296.06|322
1723009200000|2024-08-07 05:40:00|296.51|296.36|296.46|296.31|296.61|296.46|296.41|296.26|165
1723009500000|2024-08-07 05:45:00|296.51|296.36|296.26|296.11|296.56|296.41|296.26|296.11|248
1723009800000|2024-08-07 05:50:00|296.21|296.06|296.31|296.11|296.51|296.36|296.11|295.96|279
1723010100000|2024-08-07 05:55:00|296.36|296.16|296.46|296.26|296.51|296.36|296.16|296.01|191
1723010400000|2024-08-07 06:00:00|296.51|296.31|296.06|295.91|296.51|296.36|295.91|295.76|316
1723010700000|2024-08-07 06:05:00|296.11|295.96|295.96|295.81|296.11|295.96|295.81|295.66|194
1723011000000|2024-08-07 06:10:00|295.91|295.76|295.76|295.61|295.91|295.76|295.66|295.51|207
1723011300000|2024-08-07 06:15:00|295.71|295.56|295.31|295.16|295.71|295.56|295.16|295.01|358
1723011600000|2024-08-07 06:20:00|295.26|295.11|295.26|295.11|295.31|295.16|295.11|294.91|323
1723011900000|2024-08-07 06:25:00|295.31|295.16|295.36|295.21|295.51|295.31|295.26|295.11|208
1723012200000|2024-08-07 06:30:00|295.41|295.26|295.51|295.36|295.56|295.36|295.31|295.16|213
1723012500000|2024-08-07 06:35:00|295.56|295.41|295.71|295.56|295.76|295.61|295.56|295.41|159
1723012800000|2024-08-07 06:40:00|295.76|295.51|295.46|295.31|295.76|295.51|295.46|295.31|181
1723013100000|2024-08-07 06:45:00|295.51|295.36|295.46|295.31|295.51|295.36|295.26|295.06|158
1723013400000|2024-08-07 06:50:00|295.51|295.36|295.51|295.36|295.61|295.41|295.46|295.31|113
1723013700000|2024-08-07 06:55:00|295.56|295.41|295.56|295.36|295.56|295.41|295.46|295.31|189
1723014000000|2024-08-07 07:00:00|295.51|295.31|295.16|295.01|295.51|295.31|294.96|294.81|294
1723014300000|2024-08-07 07:05:00|295.11|294.91|295.21|295.06|295.26|295.11|295.01|294.81|231
1723014600000|2024-08-07 07:10:00|295.16|295.01|294.96|294.81|295.21|295.06|294.66|294.51|332
1723014900000|2024-08-07 07:15:00|295.01|294.91|294.86|294.71|295.11|294.96|294.81|294.61|245
1723015200000|2024-08-07 07:20:00|294.91|294.66|294.76|294.61|294.91|294.76|294.66|294.51|251
1723015500000|2024-08-07 07:25:00|294.71|294.56|294.66|294.51|294.76|294.61|294.51|294.36|219
1723015800000|2024-08-07 07:30:00|294.71|294.56|294.26|294.11|294.81|294.66|294.11|293.96|361
1723016100000|2024-08-07 07:35:00|294.31|294.16|294.31|294.11|294.56|294.41|294.26|294.11|368
1723016400000|2024-08-07 07:40:00|294.36|294.16|294.11|293.96|294.41|294.26|294.06|293.91|316
1723016700000|2024-08-07 07:45:00|294.06|293.91|294.21|294.06|294.21|294.06|294.06|293.91|339
1723017000000|2024-08-07 07:50:00|294.26|294.11|294.26|294.11|294.31|294.16|294.06|293.91|261
1723017300000|2024-08-07 07:55:00|294.31|294.16|294.51|294.36|294.61|294.46|294.31|294.16|274
1723017600000|2024-08-07 08:00:00|294.56|294.41|294.91|294.76|294.91|294.76|294.41|294.26|355
1723017900000|2024-08-07 08:05:00|294.96|294.81|295.21|295.06|295.36|295.21|294.96|294.81|276
1723018200000|2024-08-07 08:10:00|295.26|295.11|295.11|294.96|295.31|295.16|294.91|294.76|316
1723018500000|2024-08-07 08:15:00|295.06|294.91|294.81|294.61|295.06|294.91|294.71|294.56|207
1723018800000|2024-08-07 08:20:00|294.76|294.56|294.71|294.56|294.76|294.56|294.56|294.41|248
1723019100000|2024-08-07 08:25:00|294.76|294.61|294.96|294.81|295.01|294.86|294.66|294.51|241
1723019400000|2024-08-07 08:30:00|294.91|294.76|295.26|295.11|295.36|295.21|294.91|294.76|480
1723019700000|2024-08-07 08:35:00|295.21|295.06|295.16|295.01|295.36|295.21|295.06|294.91|304
1723020000000|2024-08-07 08:40:00|295.11|294.96|295.11|294.96|295.31|295.11|295.01|294.86|223
1723020300000|2024-08-07 08:45:00|295.16|295.01|295.41|295.26|295.61|295.46|295.16|295.01|267
1723020600000|2024-08-07 08:50:00|295.46|295.21|295.46|295.31|295.51|295.36|295.26|295.11|326
1723020900000|2024-08-07 08:55:00|295.51|295.36|295.61|295.46|295.61|295.46|295.36|295.21|404
1723021200000|2024-08-07 09:00:00|295.56|295.41|296.01|295.86|296.21|296.01|295.51|295.36|1286
1723021500000|2024-08-07 09:05:00|296.06|295.81|295.91|295.76|296.36|296.16|295.81|295.66|536
1723021800000|2024-08-07 09:10:00|295.96|295.81|296.01|295.86|296.16|295.96|295.91|295.76|158
1723022100000|2024-08-07 09:15:00|295.96|295.81|295.86|295.66|296.11|295.91|295.81|295.61|173
1723022400000|2024-08-07 09:20:00|296.21|295.61|296.31|295.71|296.41|295.81|296.21|295.61|7
1723022700000|2024-08-07 09:25:00|296.41|295.81|296.61|296.01|296.61|296.01|296.41|295.81|13
1723023000000|2024-08-07 09:30:00|296.51|295.91|296.51|295.91|296.61|296.01|296.41|295.81|0
1723023300000|2024-08-07 09:35:00|296.61|296.01|296.61|296.01|296.61|296.01|296.51|295.91|0
1723023600000|2024-08-07 09:40:00|296.51|295.91|296.31|295.71|296.61|296.01|296.31|295.71|0
1723023900000|2024-08-07 09:45:00|296.41|295.81|296.31|295.71|296.41|295.81|296.21|295.61|0
1723024200000|2024-08-07 09:50:00|296.36|295.51|296.26|296.06|296.51|296.36|296.21|295.51|140
1723024500000|2024-08-07 09:55:00|296.21|296.01|296.46|296.26|296.46|296.31|296.16|296.01|132
1723024800000|2024-08-07 10:00:00|296.51|296.31|296.26|296.06|296.51|296.36|296.26|296.06|26
1723025100000|2024-08-07 10:05:00|296.31|296.11|296.31|296.16|296.41|296.21|296.21|296.06|13
1723025400000|2024-08-07 10:10:00|296.36|296.21|296.61|296.41|296.61|296.41|296.36|296.21|7
1723025700000|2024-08-07 10:15:00|296.56|296.36|296.41|296.26|296.56|296.41|296.41|296.21|14
1723026000000|2024-08-07 10:20:00|296.36|296.21|296.46|296.26|296.46|296.31|296.31|296.11|12
1723026300000|2024-08-07 10:25:00|296.41|296.31|296.51|296.36|296.61|296.41|296.41|296.31|21
1723026600000|2024-08-07 10:30:00|296.56|296.31|296.51|296.36|296.61|296.41|296.46|296.31|39
1723026900000|2024-08-07 10:35:00|296.56|296.41|296.46|296.31|296.61|296.46|296.46|296.31|58
1723027200000|2024-08-07 10:40:00|296.51|296.36|296.61|296.46|296.66|296.46|296.51|296.36|21
1723027500000|2024-08-07 10:45:00|296.56|296.41|296.61|296.46|296.66|296.51|296.51|296.36|36
1723027800000|2024-08-07 10:50:00|296.66|296.41|296.61|296.46|296.66|296.46|296.56|296.41|41
1723028100000|2024-08-07 10:55:00|296.66|296.51|296.81|296.61|296.86|296.66|296.66|296.51|44
1723028400000|2024-08-07 11:00:00|296.76|296.66|296.81|296.61|296.86|296.71|296.76|296.61|44
1723028700000|2024-08-07 11:05:00|296.76|296.66|297.01|296.86|297.01|296.86|296.76|296.61|22
1723029000000|2024-08-07 11:10:00|296.96|296.81|296.96|296.76|297.01|296.86|296.91|296.76|46
1723029300000|2024-08-07 11:15:00|296.91|296.81|297.06|296.91|297.11|296.91|296.91|296.76|52
1723029600000|2024-08-07 11:20:00|297.01|296.86|297.21|297.01|297.26|297.11|296.96|296.81|52
1723029900000|2024-08-07 11:25:00|297.16|296.96|297.11|296.96|297.16|296.96|297.06|296.91|117
1723030200000|2024-08-07 11:30:00|297.16|296.91|297.11|296.96|297.16|296.96|296.96|296.81|139
1723030500000|2024-08-07 11:35:00|297.06|296.91|296.96|296.76|297.11|296.96|296.96|296.76|50
1723030800000|2024-08-07 11:40:00|296.91|296.71|296.91|296.76|296.96|296.81|296.56|296.41|231
1723031100000|2024-08-07 11:45:00|296.86|296.71|296.66|296.51|296.96|296.81|296.51|296.31|202
1723031400000|2024-08-07 11:50:00|296.71|296.56|296.86|296.66|296.91|296.76|296.66|296.51|39
1723031700000|2024-08-07 11:55:00|296.91|296.71|296.91|296.76|296.96|296.81|296.81|296.66|36
1723032000000|2024-08-07 12:00:00|296.96|296.81|296.86|296.66|297.01|296.86|296.66|296.51|71
1723032300000|2024-08-07 12:05:00|296.81|296.61|296.96|296.81|297.01|296.81|296.76|296.56|13
1723032600000|2024-08-07 12:10:00|296.91|296.76|297.06|296.86|297.11|296.91|296.86|296.71|20
1723032900000|2024-08-07 12:15:00|297.01|296.91|297.06|296.91|297.16|296.96|296.91|296.76|11
1723033200000|2024-08-07 12:20:00|297.01|296.86|296.96|296.81|297.06|296.91|296.96|296.81|23
1723033500000|2024-08-07 12:25:00|296.91|296.76|297.01|296.81|297.01|296.86|296.91|296.76|14
1723033800000|2024-08-07 12:30:00|297.11|296.86|297.06|296.91|297.26|297.06|297.06|296.86|78
1723034100000|2024-08-07 12:35:00|297.01|296.86|297.16|297.01|297.26|297.06|296.96|296.81|39
1723034400000|2024-08-07 12:40:00|297.11|296.96|297.26|297.06|297.31|297.11|297.11|296.96|44
1723034700000|2024-08-07 12:45:00|297.21|297.01|297.21|297.06|297.31|297.16|297.16|297.01|26
1723035000000|2024-08-07 12:50:00|297.16|297.01|297.16|297.01|297.31|297.16|297.11|296.96|48
1723035300000|2024-08-07 12:55:00|297.11|296.96|297.26|297.11|297.26|297.11|297.06|296.86|29
1723035600000|2024-08-07 13:00:00|297.31|297.16|297.21|297.06|297.41|297.26|297.16|296.96|31
1723035900000|2024-08-07 13:05:00|297.26|297.11|297.31|297.16|297.36|297.21|297.21|297.06|61
1723036200000|2024-08-07 13:10:00|297.36|297.21|297.41|297.26|297.46|297.31|297.36|297.21|114
1723036500000|2024-08-07 13:15:00|297.36|297.21|297.16|297.01|297.46|297.26|297.16|296.96|68
1723036800000|2024-08-07 13:20:00|297.21|297.06|297.21|297.06|297.31|297.16|297.21|297.06|27
1723037100000|2024-08-07 13:25:00|297.16|297.01|297.26|297.11|297.46|297.26|297.16|297.01|126
1723037400000|2024-08-07 13:30:00|297.36|297.16|297.41|297.21|297.51|297.31|296.96|296.76|275
1723037700000|2024-08-07 13:35:00|297.46|297.26|297.71|297.56|297.86|297.71|297.31|297.11|178
1723038000000|2024-08-07 13:40:00|297.76|297.51|297.96|297.71|298.16|297.96|297.66|297.51|214
1723038300000|2024-08-07 13:45:00|298.01|297.76|297.96|297.76|298.11|297.91|297.81|297.61|61
1723038600000|2024-08-07 13:50:00|297.91|297.71|297.76|297.61|298.11|297.91|297.46|297.26|140
1723038900000|2024-08-07 13:55:00|297.81|297.56|297.56|297.41|297.81|297.56|297.51|297.31|190
1723039200000|2024-08-07 14:00:00|297.61|297.46|297.31|297.16|297.76|297.56|297.31|297.16|72
1723039500000|2024-08-07 14:05:00|297.26|297.11|297.51|297.31|297.56|297.36|297.21|297.06|59
1723039800000|2024-08-07 14:10:00|297.46|297.36|297.31|297.11|297.61|297.46|297.26|297.11|42
1723040100000|2024-08-07 14:15:00|297.26|297.16|296.71|296.51|297.36|297.16|296.66|296.46|83
1723040400000|2024-08-07 14:20:00|296.76|296.56|297.31|297.11|297.31|297.16|296.76|296.56|67
1723040700000|2024-08-07 14:25:00|297.26|297.16|296.86|296.71|297.26|297.16|296.81|296.66|60
1723041000000|2024-08-07 14:30:00|296.81|296.66|296.66|296.46|296.81|296.66|296.41|296.26|110
1723041300000|2024-08-07 14:35:00|296.61|296.41|296.81|296.66|296.91|296.71|296.51|296.36|47
1723041600000|2024-08-07 14:40:00|296.86|296.71|297.26|297.06|297.26|297.06|296.76|296.56|77
1723041900000|2024-08-07 14:45:00|297.21|297.11|296.96|296.81|297.41|297.21|296.91|296.76|82
1723042200000|2024-08-07 14:50:00|297.01|296.76|296.81|296.66|297.06|296.91|296.81|296.61|53
1723042500000|2024-08-07 14:55:00|296.76|296.61|297.16|296.96|297.21|297.06|296.76|296.61|60
1723042800000|2024-08-07 15:00:00|297.21|297.01|297.16|296.96|297.26|297.11|296.96|296.81|37
1723043100000|2024-08-07 15:05:00|297.21|297.01|297.26|297.11|297.36|297.16|297.11|296.86|44
1723043400000|2024-08-07 15:10:00|297.31|297.06|297.16|296.96|297.31|297.16|297.06|296.91|70
1723043700000|2024-08-07 15:15:00|297.11|297.01|297.01|296.81|297.26|297.11|296.86|296.71|67
1723044000000|2024-08-07 15:20:00|296.96|296.76|296.71|296.56|297.01|296.81|296.66|296.51|106
1723044300000|2024-08-07 15:25:00|296.66|296.51|296.41|296.26|296.66|296.56|296.41|296.26|121
1723044600000|2024-08-07 15:30:00|296.46|296.31|296.76|296.61|296.81|296.66|296.46|296.31|34
1723044900000|2024-08-07 15:35:00|296.81|296.66|296.81|296.61|296.91|296.76|296.71|296.51|37
1723045200000|2024-08-07 15:40:00|296.76|296.66|296.46|296.26|296.86|296.66|296.46|296.26|17
1723045500000|2024-08-07 15:45:00|296.41|296.21|296.41|296.26|296.46|296.26|296.26|296.06|20
1723045800000|2024-08-07 15:50:00|296.36|296.21|296.61|296.41|296.71|296.56|296.36|296.16|23
1723046100000|2024-08-07 15:55:00|296.66|296.46|296.76|296.56|296.81|296.61|296.56|296.41|5
1723046400000|2024-08-07 16:00:00|296.71|296.51|296.31|296.11|296.76|296.56|296.21|296.01|13
1723046700000|2024-08-07 16:05:00|296.26|296.16|296.46|296.26|296.56|296.41|296.26|296.11|30
1723047000000|2024-08-07 16:10:00|296.41|296.31|296.76|296.56|296.76|296.61|296.41|296.26|17
1723047300000|2024-08-07 16:15:00|296.71|296.51|296.51|296.31|296.76|296.61|296.51|296.31|6
1723047600000|2024-08-07 16:20:00|296.46|296.36|296.81|296.61|296.81|296.61|296.46|296.26|14
1723047900000|2024-08-07 16:25:00|296.76|296.66|296.76|296.56|296.86|296.66|296.61|296.41|6
1723048200000|2024-08-07 16:30:00|296.71|296.51|296.86|296.66|296.86|296.71|296.66|296.46|16
1723048500000|2024-08-07 16:35:00|296.81|296.61|296.76|296.56|296.86|296.71|296.71|296.51|5
1723048800000|2024-08-07 16:40:00|296.71|296.51|296.56|296.41|296.86|296.71|296.56|296.41|26
1723049100000|2024-08-07 16:45:00|296.61|296.46|296.41|296.21|296.71|296.56|296.36|296.21|19
1723049400000|2024-08-07 16:50:00|296.36|296.16|296.31|296.11|296.41|296.26|296.16|295.96|32
1723049700000|2024-08-07 16:55:00|296.36|296.16|296.41|296.26|296.56|296.41|296.26|296.06|18
1723050000000|2024-08-07 17:00:00|296.36|296.21|296.11|295.86|296.41|296.21|296.01|295.76|34
1723050300000|2024-08-07 17:05:00|296.16|295.91|295.86|295.61|296.21|295.96|295.86|295.56|16
1723050600000|2024-08-07 17:10:00|295.91|295.66|295.71|295.51|296.01|295.86|295.61|295.41|23
1723050900000|2024-08-07 17:15:00|295.66|295.46|295.56|295.41|295.76|295.56|295.41|295.21|58
1723051200000|2024-08-07 17:20:00|295.61|295.36|295.86|295.66|295.91|295.76|295.61|295.36|48
1723051500000|2024-08-07 17:25:00|295.91|295.71|295.86|295.66|296.06|295.91|295.86|295.61|22
1723051800000|2024-08-07 17:30:00|295.81|295.61|296.01|295.81|296.01|295.86|295.81|295.61|25
1723052100000|2024-08-07 17:35:00|296.06|295.86|296.01|295.81|296.21|296.06|295.96|295.76|17
1723052400000|2024-08-07 17:40:00|295.96|295.76|295.76|295.56|296.06|295.86|295.66|295.46|2
1723052700000|2024-08-07 17:45:00|295.71|295.51|295.46|295.21|295.86|295.71|295.46|295.21|9
1723053000000|2024-08-07 17:50:00|295.51|295.26|295.36|295.21|295.51|295.26|295.26|295.06|4
1723053300000|2024-08-07 17:55:00|295.41|295.16|295.46|295.26|295.46|295.26|295.26|295.06|31
1723053600000|2024-08-07 18:00:00|295.41|295.21|295.36|295.16|295.46|295.31|295.31|295.11|21
1723053900000|2024-08-07 18:05:00|295.41|295.21|295.11|294.86|295.46|295.26|295.01|294.81|19
1723054200000|2024-08-07 18:10:00|295.16|294.91|294.86|294.66|295.16|294.96|294.86|294.66|13
1723054500000|2024-08-07 18:15:00|294.81|294.71|294.86|294.66|295.06|294.91|294.71|294.51|60
1723054800000|2024-08-07 18:20:00|294.91|294.71|295.01|294.81|295.06|294.86|294.81|294.56|25
1723055100000|2024-08-07 18:25:00|295.06|294.86|295.21|295.01|295.31|295.11|295.01|294.86|24
1723055400000|2024-08-07 18:30:00|295.16|294.96|295.01|294.81|295.26|295.06|294.91|294.71|26
1723055700000|2024-08-07 18:35:00|294.96|294.76|294.91|294.71|295.06|294.86|294.81|294.61|27
1723056000000|2024-08-07 18:40:00|294.96|294.76|294.86|294.66|295.06|294.86|294.71|294.51|12
1723056300000|2024-08-07 18:45:00|294.81|294.71|294.71|294.51|295.01|294.81|294.61|294.41|5
1723056600000|2024-08-07 18:50:00|294.66|294.46|294.71|294.51|294.81|294.61|294.61|294.41|8
1723056900000|2024-08-07 18:55:00|294.76|294.56|294.91|294.66|295.01|294.81|294.71|294.51|2
1723057200000|2024-08-07 19:00:00|294.86|294.71|295.46|295.21|295.46|295.21|294.81|294.56|13
1723057500000|2024-08-07 19:05:00|295.41|295.26|295.31|295.06|295.61|295.41|295.21|294.96|12
1723057800000|2024-08-07 19:10:00|295.36|295.11|295.11|294.91|295.41|295.21|295.06|294.91|4
1723058100000|2024-08-07 19:15:00|295.16|294.96|295.31|295.16|295.41|295.21|295.11|294.91|13
1723058400000|2024-08-07 19:20:00|295.36|295.21|295.36|295.16|295.51|295.26|295.26|295.06|72
1723058700000|2024-08-07 19:25:00|295.31|295.11|295.46|295.31|295.51|295.36|295.26|295.06|87
1723059000000|2024-08-07 19:30:00|295.41|295.26|295.26|295.01|295.51|295.31|295.21|294.96|65
1723059300000|2024-08-07 19:35:00|295.31|295.06|295.26|295.11|295.51|295.31|295.26|295.06|14
1723059600000|2024-08-07 19:40:00|295.31|295.06|295.01|294.81|295.31|295.11|294.96|294.76|8
1723059900000|2024-08-07 19:45:00|294.96|294.76|295.11|294.91|295.21|295.01|294.96|294.76|18
1723060200000|2024-08-07 19:50:00|295.16|294.86|294.66|294.51|295.16|294.91|294.61|294.41|96
1723060500000|2024-08-07 19:55:00|294.71|294.46|294.66|294.46|294.76|294.56|294.46|294.31|96
1723060800000|2024-08-07 20:00:00|294.71|294.51|294.76|294.56|294.81|294.61|294.56|294.41|34
1723061100000|2024-08-07 20:05:00|294.81|294.61|294.86|294.66|294.91|294.76|294.81|294.56|6
1723061400000|2024-08-07 20:10:00|294.91|294.71|294.86|294.66|294.96|294.81|294.86|294.66|8
1723061700000|2024-08-07 20:15:00|294.91|294.71|294.86|294.66|294.91|294.71|294.76|294.61|0
1723062000000|2024-08-07 20:20:00|294.81|294.61|294.71|294.51|294.86|294.66|294.66|294.46|4
1723062300000|2024-08-07 20:25:00|294.66|294.56|294.76|294.56|294.76|294.56|294.61|294.41|4
1723062600000|2024-08-07 20:30:00|294.81|294.61|294.71|294.51|294.81|294.61|294.71|294.51|1
1723062900000|2024-08-07 20:35:00|294.66|294.56|294.66|294.51|294.71|294.56|294.61|294.46|8
1723063200000|2024-08-07 20:40:00|294.61|294.46|294.51|294.31|294.61|294.46|294.51|294.31|12
1723063500000|2024-08-07 20:45:00|294.66|294.36|294.56|294.36|294.66|294.41|294.56|294.31|14
1723063800000|2024-08-07 20:50:00|294.51|294.31|294.46|294.26|294.56|294.36|294.41|294.26|6
1723064100000|2024-08-07 20:55:00|294.41|294.31|294.16|293.91|294.46|294.31|294.16|293.91|46
1723064400000|2024-08-07 21:00:00|294.21|293.86|294.21|293.56|294.21|293.86|294.21|293.56|0
1723064700000|2024-08-07 21:05:00|294.26||296.16||296.16||294.26||0
1723065000000|2024-08-07 21:10:00|295.21|294.61|295.11|294.51|295.21|294.61|295.11|294.51|0
1723065300000|2024-08-07 21:15:00|295.21|294.61|295.39|294.79|295.49|294.89|295.19|294.59|0
1723065600000|2024-08-07 21:20:00|295.49|294.89|295.49|294.89|295.49|294.89|295.39|294.79|0
1723065900000|2024-08-07 21:25:00|295.39|294.79|295.39|294.79|295.49|294.89|295.39|294.79|0
1723067700000|2024-08-07 21:55:00|295.49|294.89|295.49|294.89|295.49|294.89|295.39|294.79|0
1723068000000|2024-08-07 22:00:00|295.59|294.99|295.39|294.79|295.79|295.19|295.39|294.79|0
1723068300000|2024-08-07 22:05:00|295.49|294.89|295.59|294.99|295.59|294.99|295.39|294.79|0
1723068600000|2024-08-07 22:10:00|295.49|294.89|295.29|294.69|295.59|294.99|295.29|294.69|0
1723068900000|2024-08-07 22:15:00|295.39|294.79|295.59|294.99|295.59|294.99|295.39|294.79|0
1723069200000|2024-08-07 22:20:00|295.69|295.09|295.59|294.99|295.69|295.09|295.49|294.89|0
1723069500000|2024-08-07 22:25:00|295.69|295.09|295.79|295.19|295.89|295.29|295.59|294.99|0
1723069800000|2024-08-07 22:30:00|295.89|295.29|295.89|295.29|295.89|295.29|295.79|295.19|0
1723070100000|2024-08-07 22:35:00|295.79|295.19|295.79|295.19|295.89|295.29|295.69|295.09|0
1723070400000|2024-08-07 22:40:00|295.89|295.29|295.69|295.09|295.89|295.29|295.69|295.09|0
1723070700000|2024-08-07 22:45:00|295.79|295.19|295.49|294.89|295.79|295.19|295.49|294.89|0
1723071000000|2024-08-07 22:50:00|295.59|294.99|295.49|294.89|295.59|294.99|295.49|294.89|0
1723071300000|2024-08-07 22:55:00|295.59|294.99|295.59|294.99|295.79|295.19|295.59|294.99|0
1723071600000|2024-08-07 23:00:00|295.69|295.09|295.59|294.99|295.69|295.09|295.59|294.99|0
1723071900000|2024-08-07 23:05:00|295.69|295.09|295.49|294.89|295.69|295.09|295.39|294.79|0
1723072200000|2024-08-07 23:10:00|295.59|294.99|295.49|294.89|295.59|294.99|295.49|294.89|0
1723072500000|2024-08-07 23:15:00|295.39|294.79|295.49|294.89|295.49|294.89|295.39|294.79|0
1723072800000|2024-08-07 23:20:00|295.39|294.79|295.19|294.59|295.49|294.89|295.19|294.59|0
1723073100000|2024-08-07 23:25:00|295.09|294.49|294.99|294.39|295.19|294.59|294.89|294.29|0
1723073400000|2024-08-07 23:30:00|294.89|294.29|294.89|294.29|295.09|294.49|294.69|294.09|0
1723073700000|2024-08-07 23:35:00|294.79|294.19|294.49|293.89|294.89|294.29|294.39|293.79|0
1723074000000|2024-08-07 23:40:00|294.39|293.79|294.69|294.09|294.69|294.09|294.39|293.79|0
1723074300000|2024-08-07 23:45:00|294.59|293.99|294.99|294.39|294.99|294.39|294.59|293.99|0
1723074600000|2024-08-07 23:50:00|294.89|294.29|294.79|294.19|294.99|294.39|294.79|294.19|0
1723074900000|2024-08-07 23:55:00|294.89|294.29|295.19|294.59|295.19|294.59|294.79|294.19|0
1723075200000|2024-08-08 00:00:00|295.09|294.49|295.59|294.99|295.59|294.99|295.09|294.49|0
1723075500000|2024-08-08 00:05:00|295.49|294.89|295.59|294.99|295.59|294.99|295.39|294.79|0
1723075800000|2024-08-08 00:10:00|295.49|294.89|295.39|294.79|295.59|294.99|295.39|294.79|0
1723076100000|2024-08-08 00:15:00|295.49|294.89|295.89|295.29|295.89|295.29|295.49|294.89|0
1723076400000|2024-08-08 00:20:00|295.99|295.39|295.79|295.19|295.99|295.39|295.69|295.09|0
1723076700000|2024-08-08 00:25:00|295.89|295.29|295.49|294.89|295.89|295.29|295.39|294.79|0
1723077000000|2024-08-08 00:30:00|294.64|294.19|294.49|294.29|294.94|294.79|294.44|294.19|750
1723077300000|2024-08-08 00:35:00|294.44|294.24|294.39|294.19|294.89|294.74|294.24|294.09|397
1723077600000|2024-08-08 00:40:00|294.34|294.24|294.69|294.54|294.74|294.59|294.34|294.14|194
1723077900000|2024-08-08 00:45:00|294.64|294.49|294.24|294.04|294.64|294.49|293.94|293.79|338
1723078200000|2024-08-08 00:50:00|294.19|294.09|294.44|294.29|294.64|294.49|294.19|294.09|342
1723078500000|2024-08-08 00:55:00|294.39|294.24|296.24|296.04|296.29|296.14|294.39|294.24|618
1723078800000|2024-08-08 01:00:00|296.19|295.69|295.49|295.29|296.19|295.69|294.79|294.64|890
1723079100000|2024-08-08 01:05:00|295.44|295.24|295.24|295.04|295.84|295.64|295.19|294.99|370
1723079400000|2024-08-08 01:10:00|295.29|295.09|295.04|294.84|295.69|295.49|294.99|294.84|384
1723079700000|2024-08-08 01:15:00|295.09|294.89|294.64|294.49|295.39|295.24|294.59|294.44|414
1723080000000|2024-08-08 01:20:00|294.59|294.44|294.99|294.79|295.09|294.89|294.44|294.29|293
1723080300000|2024-08-08 01:25:00|295.04|294.84|295.64|295.49|295.74|295.54|295.04|294.84|350
1723080600000|2024-08-08 01:30:00|295.69|295.54|295.14|294.99|295.79|295.59|295.04|294.89|318
1723080900000|2024-08-08 01:35:00|295.09|294.89|295.24|295.09|295.49|295.34|295.04|294.89|208
1723081200000|2024-08-08 01:40:00|295.19|295.04|295.04|294.89|295.49|295.34|295.04|294.84|214
1723081500000|2024-08-08 01:45:00|295.09|294.84|294.89|294.74|295.14|294.99|294.69|294.54|294
1723081800000|2024-08-08 01:50:00|294.84|294.69|295.14|294.99|295.14|294.99|294.69|294.54|196
1723082100000|2024-08-08 01:55:00|295.19|295.04|295.44|295.29|295.64|295.44|295.14|294.99|351
1723082400000|2024-08-08 02:00:00|295.49|295.34|295.79|295.64|296.04|295.84|295.49|295.34|414
1723082700000|2024-08-08 02:05:00|295.84|295.59|295.99|295.84|296.14|295.94|295.59|295.44|307
1723083000000|2024-08-08 02:10:00|295.94|295.79|296.29|296.14|296.29|296.14|295.89|295.74|238
1723083300000|2024-08-08 02:15:00|296.24|296.09|296.59|296.44|296.74|296.54|296.09|295.94|239
1723083600000|2024-08-08 02:20:00|296.64|296.49|296.79|296.64|296.99|296.79|296.64|296.49|206
1723083900000|2024-08-08 02:25:00|296.84|296.69|296.64|296.49|297.04|296.84|296.49|296.29|207
1723084200000|2024-08-08 02:30:00|296.54|296.34|296.24|296.09|296.54|296.39|296.14|295.99|243
1723084500000|2024-08-08 02:35:00|296.19|296.04|296.29|296.09|296.44|296.29|296.14|295.99|139
1723084800000|2024-08-08 02:40:00|296.34|296.14|296.39|296.24|296.44|296.24|296.24|296.04|170
1723085100000|2024-08-08 02:45:00|296.44|296.29|296.59|296.44|296.69|296.54|296.29|296.14|226
1723085400000|2024-08-08 02:50:00|296.64|296.49|296.34|296.14|296.74|296.59|296.29|296.14|203
1723085700000|2024-08-08 02:55:00|296.29|296.19|296.19|295.99|296.29|296.19|295.99|295.79|236
1723086000000|2024-08-08 03:00:00|296.14|296.04|296.44|296.29|296.49|296.29|296.04|295.89|203
1723086300000|2024-08-08 03:05:00|296.54|296.34|296.49|296.34|296.59|296.44|296.44|296.24|121
1723086600000|2024-08-08 03:10:00|296.54|296.39|296.74|296.59|296.79|296.64|296.54|296.39|154
1723086900000|2024-08-08 03:15:00|296.79|296.64|296.89|296.74|297.09|296.89|296.79|296.64|172
1723087200000|2024-08-08 03:20:00|296.94|296.69|296.99|296.79|296.99|296.84|296.54|296.39|303
1723087500000|2024-08-08 03:25:00|296.94|296.84|297.04|296.84|297.14|296.99|296.84|296.64|137
1723087800000|2024-08-08 03:30:00|296.99|296.89|296.74|296.59|296.99|296.89|296.54|296.34|237
1723088100000|2024-08-08 03:35:00|296.79|296.64|296.79|296.64|296.89|296.74|296.59|296.39|89
1723088400000|2024-08-08 03:40:00|296.84|296.69|296.74|296.59|297.04|296.89|296.69|296.49|86
1723088700000|2024-08-08 03:45:00|296.79|296.64|296.79|296.59|296.94|296.79|296.74|296.59|114
1723089000000|2024-08-08 03:50:00|296.74|296.64|296.59|296.39|296.79|296.64|296.44|296.29|133
1723089300000|2024-08-08 03:55:00|296.54|296.44|296.34|296.14|296.59|296.44|296.19|296.04|128
1723089600000|2024-08-08 04:00:00|296.29|296.19|296.04|295.84|296.34|296.19|296.04|295.84|158
1723089900000|2024-08-08 04:05:00|295.99|295.89|296.14|295.94|296.24|296.09|295.94|295.79|132
1723090200000|2024-08-08 04:10:00|296.09|295.99|296.14|295.94|296.29|296.14|296.04|295.89|117
1723090500000|2024-08-08 04:15:00|296.09|295.89|296.04|295.89|296.24|296.09|296.04|295.84|134
1723090800000|2024-08-08 04:20:00|296.09|295.84|296.04|295.84|296.09|295.94|295.99|295.84|128
1723091100000|2024-08-08 04:25:00|295.99|295.89|295.99|295.84|296.14|295.99|295.89|295.74|117
1723091400000|2024-08-08 04:30:00|296.04|295.89|295.89|295.74|296.04|295.89|295.84|295.69|108
1723091700000|2024-08-08 04:35:00|295.94|295.79|295.74|295.59|296.04|295.89|295.69|295.54|123
1723092000000|2024-08-08 04:40:00|295.69|295.54|295.84|295.69|295.84|295.69|295.69|295.49|85
1723092300000|2024-08-08 04:45:00|295.89|295.74|295.79|295.59|295.89|295.74|295.64|295.44|142
1723092600000|2024-08-08 04:50:00|295.74|295.64|295.74|295.59|295.84|295.69|295.69|295.54|72
1723092900000|2024-08-08 04:55:00|295.69|295.54|296.04|295.84|296.04|295.89|295.69|295.54|119
1723093200000|2024-08-08 05:00:00|296.09|295.89|296.39|296.24|296.64|296.44|295.99|295.84|325
1723093500000|2024-08-08 05:05:00|296.44|296.29|296.89|296.74|296.99|296.84|296.44|296.24|159
1723093800000|2024-08-08 05:10:00|296.94|296.69|296.94|296.79|297.09|296.94|296.79|296.64|164
1723094100000|2024-08-08 05:15:00|296.99|296.84|296.79|296.59|297.04|296.89|296.74|296.59|158
1723094400000|2024-08-08 05:20:00|296.74|296.64|296.64|296.49|296.94|296.79|296.64|296.49|135
1723094700000|2024-08-08 05:25:00|296.59|296.44|296.44|296.29|296.84|296.64|296.39|296.19|107
1723095000000|2024-08-08 05:30:00|296.54|296.39|296.39|296.24|296.64|296.49|296.39|296.24|157
1723095300000|2024-08-08 05:35:00|296.44|296.19|296.29|296.14|296.54|296.39|296.29|296.14|152
1723095600000|2024-08-08 05:40:00|296.24|296.09|296.29|296.14|296.54|296.39|296.19|296.04|191
1723095900000|2024-08-08 05:45:00|296.34|296.19|296.39|296.19|296.39|296.24|296.19|296.04|185
1723096200000|2024-08-08 05:50:00|296.44|296.24|296.09|295.94|296.54|296.34|296.09|295.94|147
1723096500000|2024-08-08 05:55:00|296.14|295.99|296.19|296.04|296.19|296.04|295.99|295.79|149
1723096800000|2024-08-08 06:00:00|296.24|296.09|295.89|295.74|296.34|296.19|295.79|295.64|202
1723097100000|2024-08-08 06:05:00|295.84|295.69|296.04|295.89|296.19|295.99|295.84|295.69|142
1723097400000|2024-08-08 06:10:00|295.99|295.84|296.09|295.94|296.14|295.94|295.94|295.74|186
1723097700000|2024-08-08 06:15:00|296.04|295.89|296.49|296.34|296.54|296.39|296.04|295.89|223
1723098000000|2024-08-08 06:20:00|296.54|296.39|296.79|296.64|296.89|296.74|296.44|296.24|256
1723098300000|2024-08-08 06:25:00|296.74|296.59|296.69|296.54|296.74|296.59|296.59|296.39|113
1723098600000|2024-08-08 06:30:00|296.74|296.59|296.84|296.69|296.84|296.69|296.64|296.49|110
1723098900000|2024-08-08 06:35:00|296.89|296.74|296.89|296.74|296.94|296.79|296.79|296.64|115
1723099200000|2024-08-08 06:40:00|296.84|296.69|296.84|296.69|296.89|296.74|296.84|296.69|83
1723099500000|2024-08-08 06:45:00|296.79|296.64|296.84|296.69|296.84|296.69|296.74|296.59|135
1723099800000|2024-08-08 06:50:00|296.89|296.74|296.49|296.34|296.89|296.74|296.49|296.34|137
1723100100000|2024-08-08 06:55:00|296.44|296.29|296.64|296.49|296.69|296.54|296.44|296.29|296
1723100400000|2024-08-08 07:00:00|296.74|296.54|296.04|295.89|296.74|296.54|295.99|295.79|310
1723100700000|2024-08-08 07:05:00|296.09|295.94|296.09|295.94|296.29|296.14|295.99|295.84|167
1723101000000|2024-08-08 07:10:00|296.04|295.89|296.04|295.84|296.09|295.94|295.89|295.74|143
1723101300000|2024-08-08 07:15:00|295.99|295.89|296.19|296.04|296.24|296.04|295.79|295.59|150
1723101600000|2024-08-08 07:20:00|296.24|296.09|295.69|295.54|296.24|296.09|295.69|295.54|240
1723101900000|2024-08-08 07:25:00|295.74|295.59|295.44|295.29|295.74|295.59|295.34|295.19|338
1723102200000|2024-08-08 07:30:00|295.39|295.19|294.94|294.79|295.39|295.24|294.89|294.74|551
1723102500000|2024-08-08 07:35:00|294.99|294.84|295.19|295.04|295.24|295.04|294.89|294.69|327
1723102800000|2024-08-08 07:40:00|295.14|294.99|294.99|294.84|295.34|295.19|294.94|294.79|201
1723103100000|2024-08-08 07:45:00|295.04|294.89|295.39|295.24|295.44|295.29|294.84|294.69|417
1723103400000|2024-08-08 07:50:00|295.44|295.19|295.29|295.09|295.59|295.44|295.09|294.94|378
1723103700000|2024-08-08 07:55:00|295.34|295.14|295.89|295.74|295.94|295.79|295.34|295.14|315
1723104000000|2024-08-08 08:00:00|295.84|295.69|296.09|295.89|296.34|296.19|295.84|295.64|469
1723104300000|2024-08-08 08:05:00|296.04|295.84|296.19|296.04|296.39|296.19|295.84|295.69|301
1723104600000|2024-08-08 08:10:00|296.14|295.99|296.44|296.29|296.44|296.29|296.04|295.84|234
1723104900000|2024-08-08 08:15:00|296.39|296.24|296.64|296.49|296.69|296.54|296.34|296.19|363
1723105200000|2024-08-08 08:20:00|296.69|296.54|296.34|296.14|296.69|296.54|296.29|296.14|287
1723105500000|2024-08-08 08:25:00|296.29|296.19|296.24|296.09|296.49|296.34|296.19|296.04|271
1723105800000|2024-08-08 08:30:00|296.19|296.04|296.29|296.14|296.39|296.24|296.09|295.94|227
1723106100000|2024-08-08 08:35:00|296.34|296.19|296.39|296.24|296.69|296.54|296.34|296.19|240
1723106400000|2024-08-08 08:40:00|296.44|296.29|296.84|296.69|296.84|296.69|296.39|296.24|378
1723106700000|2024-08-08 08:45:00|296.79|296.64|296.94|296.79|297.19|296.99|296.79|296.64|345
1723107000000|2024-08-08 08:50:00|296.99|296.84|296.99|296.84|297.14|296.99|296.84|296.69|320
1723107300000|2024-08-08 08:55:00|297.04|296.89|297.34|297.14|297.39|297.19|296.94|296.79|304
1723107600000|2024-08-08 09:00:00|297.29|297.04|297.19|296.99|297.34|297.19|296.89|296.69|691
1723107900000|2024-08-08 09:05:00|297.24|297.09|296.84|296.69|297.24|297.09|296.74|296.59|234
1723108200000|2024-08-08 09:10:00|296.89|296.74|296.84|296.64|296.89|296.74|296.69|296.49|79
1723108500000|2024-08-08 09:15:00|296.89|296.69|296.79|296.54|297.09|296.89|296.69|296.49|128
1723108800000|2024-08-08 09:20:00|296.89|296.29|296.79|296.19|296.99|296.39|296.69|296.09|0
1723109100000|2024-08-08 09:25:00|296.69|296.09|296.79|296.19|296.79|296.19|296.69|296.09|20
1723109400000|2024-08-08 09:30:00|296.69|296.09|296.79|296.19|296.89|296.29|296.69|296.09|0
1723109700000|2024-08-08 09:35:00|296.69|296.09|296.69|296.09|296.69|296.09|296.59|295.99|0
1723110000000|2024-08-08 09:40:00|296.59|295.99|296.39|295.79|296.69|296.09|296.39|295.79|0
1723110300000|2024-08-08 09:45:00|296.29|295.69|296.19|295.59|296.39|295.79|296.19|295.59|0
1723110600000|2024-08-08 09:50:00|296.69|296.34|296.79|296.59|296.89|296.69|296.59|296.34|212
1723110900000|2024-08-08 09:55:00|296.74|296.54|296.74|296.54|296.84|296.64|296.69|296.49|73
1723111200000|2024-08-08 10:00:00|296.79|296.59|296.54|296.39|296.84|296.64|296.54|296.34|49
1723111500000|2024-08-08 10:05:00|296.49|296.34|296.59|296.44|296.74|296.54|296.49|296.34|36
1723111800000|2024-08-08 10:10:00|296.64|296.49|296.89|296.69|296.89|296.74|296.59|296.44|50
1723112100000|2024-08-08 10:15:00|296.84|296.74|297.04|296.84|297.09|296.94|296.79|296.59|41
1723112400000|2024-08-08 10:20:00|296.99|296.89|297.14|296.94|297.14|296.99|296.99|296.84|20
1723112700000|2024-08-08 10:25:00|297.09|296.99|296.94|296.74|297.14|296.99|296.89|296.74|61
1723113000000|2024-08-08 10:30:00|296.89|296.79|296.99|296.84|297.04|296.84|296.74|296.59|16
1723113300000|2024-08-08 10:35:00|297.04|296.79|296.94|296.79|297.04|296.84|296.84|296.69|19
1723113600000|2024-08-08 10:40:00|296.99|296.84|297.04|296.89|297.14|296.99|296.94|296.84|29
1723113900000|2024-08-08 10:45:00|297.09|296.94|297.14|296.99|297.24|297.04|297.04|296.84|50
1723114200000|2024-08-08 10:50:00|297.19|296.94|296.99|296.84|297.19|297.04|296.94|296.74|19
1723114500000|2024-08-08 10:55:00|296.94|296.79|296.99|296.84|297.04|296.84|296.84|296.64|30
1723114800000|2024-08-08 11:00:00|297.04|296.79|296.84|296.69|297.04|296.84|296.79|296.59|28
1723115100000|2024-08-08 11:05:00|296.89|296.74|296.94|296.79|296.99|296.79|296.84|296.69|21
1723115400000|2024-08-08 11:10:00|296.99|296.84|297.14|296.99|297.24|297.09|296.99|296.84|21
1723115700000|2024-08-08 11:15:00|297.09|296.94|297.09|296.94|297.09|296.94|296.99|296.84|49
1723116000000|2024-08-08 11:20:00|297.04|296.89|296.89|296.74|297.09|296.89|296.84|296.64|22
1723116300000|2024-08-08 11:25:00|296.94|296.69|296.84|296.69|296.94|296.79|296.79|296.64|27
1723116600000|2024-08-08 11:30:00|296.79|296.64|296.94|296.74|296.94|296.79|296.69|296.54|38
1723116900000|2024-08-08 11:35:00|296.89|296.79|297.04|296.84|297.04|296.89|296.89|296.74|48
1723117200000|2024-08-08 11:40:00|296.99|296.89|297.04|296.84|297.09|296.89|296.94|296.79|28
1723117500000|2024-08-08 11:45:00|296.99|296.89|297.04|296.89|297.19|296.99|296.99|296.84|13
1723117800000|2024-08-08 11:50:00|296.99|296.84|297.14|296.99|297.24|297.09|296.99|296.84|61
1723118100000|2024-08-08 11:55:00|297.09|296.94|297.14|296.94|297.19|297.04|297.09|296.94|37
1723118400000|2024-08-08 12:00:00|297.09|296.99|297.09|296.94|297.14|296.99|297.04|296.84|28
1723118700000|2024-08-08 12:05:00|297.14|296.89|297.14|296.94|297.14|296.99|297.04|296.89|132
1723119000000|2024-08-08 12:10:00|297.09|296.89|297.09|296.94|297.14|296.99|297.04|296.84|30
1723119300000|2024-08-08 12:15:00|297.14|296.89|297.34|297.19|297.34|297.19|296.99|296.84|94
1723119600000|2024-08-08 12:20:00|297.39|297.24|297.19|297.04|297.39|297.24|297.14|296.94|210
1723119900000|2024-08-08 12:25:00|297.14|296.99|297.24|297.04|297.34|297.04|296.89|296.74|72
1723120200000|2024-08-08 12:30:00|297.29|297.14|298.09|297.89|298.69|298.49|297.29|297.14|297
1723120500000|2024-08-08 12:35:00|298.04|297.94|298.64|298.49|298.69|298.54|298.04|297.84|138
1723120800000|2024-08-08 12:40:00|298.69|298.44|298.59|298.39|299.14|298.94|298.59|298.34|167
1723121100000|2024-08-08 12:45:00|298.54|298.34|298.34|298.19|298.89|298.64|298.04|297.89|195
1723121400000|2024-08-08 12:50:00|298.39|298.24|298.44|298.24|298.69|298.49|298.24|298.04|106
1723121700000|2024-08-08 12:55:00|298.39|298.14|298.09|297.94|298.44|298.19|298.09|297.94|116
1723122000000|2024-08-08 13:00:00|298.14|297.99|298.54|298.34|298.64|298.44|298.04|297.89|108
1723122300000|2024-08-08 13:05:00|298.49|298.29|298.59|298.39|298.64|298.49|298.39|298.24|78
1723122600000|2024-08-08 13:10:00|298.64|298.44|298.59|298.44|298.69|298.49|298.39|298.24|89
1723122900000|2024-08-08 13:15:00|298.64|298.49|299.09|298.89|299.44|299.29|298.64|298.44|158
1723123200000|2024-08-08 13:20:00|299.19|299.04|299.04|298.84|299.29|299.09|298.89|298.69|189
1723123500000|2024-08-08 13:25:00|298.99|298.79|299.04|298.89|299.24|299.04|298.94|298.79|69
1723123800000|2024-08-08 13:30:00|299.09|298.94|299.14|298.94|299.29|299.09|298.84|298.69|169
1723124100000|2024-08-08 13:35:00|299.09|298.99|299.29|299.09|299.54|299.39|298.94|298.74|259
1723124400000|2024-08-08 13:40:00|299.24|299.04|299.24|299.04|299.69|299.49|299.14|298.99|394
1723124700000|2024-08-08 13:45:00|299.19|299.09|298.84|298.64|299.59|299.39|298.64|298.44|180
1723125000000|2024-08-08 13:50:00|298.89|298.69|299.14|298.94|299.19|299.04|298.64|298.39|199
1723125300000|2024-08-08 13:55:00|299.09|298.89|299.59|299.39|299.59|299.44|298.79|298.59|779
1723125600000|2024-08-08 14:00:00|299.64|299.44|299.49|299.34|300.09|299.94|299.49|299.34|474
1723125900000|2024-08-08 14:05:00|299.54|299.39|299.34|299.19|299.54|299.39|298.94|298.74|152
1723126200000|2024-08-08 14:10:00|299.39|299.14|299.54|299.39|299.59|299.39|299.09|298.94|64
1723126500000|2024-08-08 14:15:00|299.49|299.34|299.49|299.29|299.84|299.69|299.44|299.29|71
1723126800000|2024-08-08 14:20:00|299.54|299.34|299.39|299.24|299.54|299.34|299.19|299.04|97
1723127100000|2024-08-08 14:25:00|299.34|299.19|299.49|299.29|299.64|299.49|299.34|299.14|95
1723127400000|2024-08-08 14:30:00|299.54|299.34|299.54|299.34|299.54|299.39|299.19|299.04|102
1723127700000|2024-08-08 14:35:00|299.49|299.39|299.39|299.24|299.64|299.49|299.39|299.24|113
1723128000000|2024-08-08 14:40:00|299.34|299.19|299.04|298.89|299.44|299.29|299.04|298.89|106
1723128300000|2024-08-08 14:45:00|299.09|298.94|299.39|299.24|299.49|299.34|299.09|298.89|95
1723128600000|2024-08-08 14:50:00|299.34|299.19|299.24|299.09|299.39|299.24|299.19|298.99|64
1723128900000|2024-08-08 14:55:00|299.29|299.14|299.34|299.14|299.34|299.19|299.19|298.99|54
1723129200000|2024-08-08 15:00:00|299.29|299.19|299.44|299.24|299.59|299.39|299.14|298.94|152
1723129500000|2024-08-08 15:05:00|299.39|299.19|299.59|299.44|299.59|299.44|299.29|299.09|75
1723129800000|2024-08-08 15:10:00|299.64|299.34|299.19|299.04|299.64|299.34|299.14|298.99|83
1723130100000|2024-08-08 15:15:00|299.24|298.99|299.14|298.94|299.34|299.19|299.09|298.94|54
1723130400000|2024-08-08 15:20:00|299.09|298.99|299.54|299.34|299.59|299.39|299.09|298.99|107
1723130700000|2024-08-08 15:25:00|299.49|299.39|299.54|299.39|299.64|299.44|299.49|299.34|97
1723131000000|2024-08-08 15:30:00|299.59|299.44|299.39|299.24|299.59|299.44|299.34|299.19|41
1723131300000|2024-08-08 15:35:00|299.34|299.19|299.29|299.14|299.49|299.34|299.29|299.09|39
1723131600000|2024-08-08 15:40:00|299.34|299.09|299.19|299.04|299.34|299.14|299.14|298.94|35
1723131900000|2024-08-08 15:45:00|299.24|298.99|298.99|298.84|299.24|299.04|298.99|298.79|40
1723132200000|2024-08-08 15:50:00|299.04|298.89|299.24|299.09|299.24|299.09|298.99|298.89|36
1723132500000|2024-08-08 15:55:00|299.19|299.04|299.14|298.99|299.24|299.04|299.09|298.94|29
1723132800000|2024-08-08 16:00:00|299.09|298.94|299.24|299.09|299.24|299.09|299.04|298.89|38
1723133100000|2024-08-08 16:05:00|299.29|299.14|299.19|299.04|299.44|299.24|299.19|299.04|50
1723133400000|2024-08-08 16:10:00|299.24|299.09|298.99|298.84|299.24|299.09|298.94|298.74|48
1723133700000|2024-08-08 16:15:00|299.04|298.89|298.99|298.84|299.04|298.89|298.94|298.74|29
1723134000000|2024-08-08 16:20:00|299.04|298.89|298.99|298.84|299.09|298.94|298.94|298.74|38
1723134300000|2024-08-08 16:25:00|299.04|298.89|298.89|298.74|299.04|298.89|298.89|298.69|28
1723134600000|2024-08-08 16:30:00|298.84|298.69|298.64|298.44|298.89|298.74|298.59|298.39|52
1723134900000|2024-08-08 16:35:00|298.59|298.39|298.54|298.34|298.64|298.49|298.34|298.19|35
1723135200000|2024-08-08 16:40:00|298.59|298.39|298.64|298.44|298.69|298.49|298.44|298.24|7
1723135500000|2024-08-08 16:45:00|298.69|298.49|298.79|298.59|298.84|298.69|298.64|298.44|6
1723135800000|2024-08-08 16:50:00|298.74|298.54|298.84|298.64|298.84|298.69|298.64|298.49|33
1723136100000|2024-08-08 16:55:00|298.79|298.69|298.74|298.54|298.89|298.69|298.64|298.44|14
1723136400000|2024-08-08 17:00:00|298.69|298.59|298.44|298.24|298.74|298.59|298.39|298.19|48
1723136700000|2024-08-08 17:05:00|298.54|298.29|298.59|298.39|298.59|298.39|298.24|298.09|36
1723137000000|2024-08-08 17:10:00|298.54|298.44|298.79|298.59|298.79|298.59|298.54|298.39|18
1723137300000|2024-08-08 17:15:00|298.84|298.64|298.99|298.79|299.04|298.84|298.74|298.54|4
1723137600000|2024-08-08 17:20:00|298.94|298.74|299.09|298.89|299.24|298.99|298.94|298.74|46
1723137900000|2024-08-08 17:25:00|299.14|298.94|299.54|299.34|299.64|299.44|299.14|298.94|40
1723138200000|2024-08-08 17:30:00|299.49|299.29|299.69|299.49|299.74|299.54|299.44|299.24|123
1723138500000|2024-08-08 17:35:00|299.64|299.44|299.54|299.34|299.64|299.44|299.44|299.29|86
1723138800000|2024-08-08 17:40:00|299.49|299.39|299.39|299.24|299.54|299.39|299.34|299.14|46
1723139100000|2024-08-08 17:45:00|299.44|299.29|299.39|299.19|299.54|299.34|299.34|299.19|23
1723139400000|2024-08-08 17:50:00|299.34|299.24|299.39|299.24|299.49|299.34|299.34|299.19|16
1723139700000|2024-08-08 17:55:00|299.34|299.19|299.29|299.14|299.34|299.19|299.29|299.09|34
1723140000000|2024-08-08 18:00:00|299.24|299.09|299.39|299.24|299.39|299.24|299.19|298.99|57
1723140300000|2024-08-08 18:05:00|299.34|299.19|299.34|299.19|299.49|299.34|299.34|299.14|79
1723140600000|2024-08-08 18:10:00|299.39|299.24|299.54|299.39|299.59|299.39|299.34|299.24|53
1723140900000|2024-08-08 18:15:00|299.49|299.34|299.54|299.39|299.59|299.44|299.39|299.24|63
1723141200000|2024-08-08 18:20:00|299.59|299.44|299.54|299.39|299.59|299.44|299.44|299.29|47
1723141500000|2024-08-08 18:25:00|299.49|299.34|299.29|299.09|299.49|299.39|299.09|298.89|43
1723141800000|2024-08-08 18:30:00|299.24|299.14|299.54|299.34|299.59|299.39|299.24|299.09|53
1723142100000|2024-08-08 18:35:00|299.49|299.39|299.44|299.24|299.54|299.39|299.39|299.19|38
1723142400000|2024-08-08 18:40:00|299.39|299.19|299.34|299.14|299.44|299.24|299.19|299.04|81
1723142700000|2024-08-08 18:45:00|299.29|299.09|299.34|299.19|299.39|299.24|299.29|299.09|33
1723143000000|2024-08-08 18:50:00|299.29|299.14|299.34|299.19|299.39|299.24|299.29|299.09|38
1723143300000|2024-08-08 18:55:00|299.39|299.24|299.34|299.14|299.49|299.34|299.34|299.14|44
1723143600000|2024-08-08 19:00:00|299.29|299.19|299.09|298.94|299.34|299.19|299.09|298.94|40
1723143900000|2024-08-08 19:05:00|299.04|298.89|299.34|299.19|299.39|299.24|298.99|298.84|47
1723144200000|2024-08-08 19:10:00|299.29|299.14|299.34|299.19|299.59|299.39|299.29|299.14|50
1723144500000|2024-08-08 19:15:00|299.29|299.14|299.29|299.09|299.44|299.29|299.24|299.09|27
1723144800000|2024-08-08 19:20:00|299.24|299.14|299.34|299.14|299.44|299.29|299.24|299.09|37
1723145100000|2024-08-08 19:25:00|299.29|299.19|299.24|299.09|299.39|299.19|299.19|299.04|48
1723145400000|2024-08-08 19:30:00|299.19|299.04|299.04|298.84|299.19|299.04|298.89|298.74|44
1723145700000|2024-08-08 19:35:00|298.99|298.89|299.14|298.94|299.14|298.94|298.79|298.64|51
1723146000000|2024-08-08 19:40:00|299.09|298.89|299.44|299.24|299.44|299.24|299.09|298.89|50
1723146300000|2024-08-08 19:45:00|299.39|299.19|299.34|299.14|299.49|299.29|299.34|299.14|81
1723146600000|2024-08-08 19:50:00|299.29|299.09|299.39|299.19|299.54|299.34|299.24|299.09|83
1723146900000|2024-08-08 19:55:00|299.34|299.14|299.54|299.34|299.64|299.44|299.29|299.09|133
1723147200000|2024-08-08 20:00:00|299.59|299.39|299.64|299.44|299.74|299.54|299.59|299.39|8
1723147500000|2024-08-08 20:05:00|299.69|299.49|299.59|299.44|299.69|299.49|299.59|299.44|0
1723147800000|2024-08-08 20:10:00|299.64|299.49|299.59|299.39|299.69|299.54|299.54|299.39|9
1723148100000|2024-08-08 20:15:00|299.54|299.44|299.69|299.49|299.69|299.49|299.54|299.44|0
1723148400000|2024-08-08 20:20:00|299.74|299.54|299.74|299.54|299.74|299.59|299.69|299.49|0
1723148700000|2024-08-08 20:25:00|299.79|299.59|299.79|299.59|299.79|299.64|299.79|299.54|5
1723149000000|2024-08-08 20:30:00|299.74||299.79||299.79||299.74||1
1723149600000|2024-08-08 20:40:00|299.89|299.54|299.89|299.54|299.89|299.54|299.79|299.54|2
1723149900000|2024-08-08 20:45:00||299.59||299.54||299.59||299.54|0
1723150200000|2024-08-08 20:50:00|299.84|299.59|299.89|299.54|299.89|299.69|299.74|299.54|3
1723150500000|2024-08-08 20:55:00|299.94|299.59|299.84|299.49|299.94|299.64|299.84|299.49|9
1723150800000|2024-08-08 21:00:00|299.89|299.44|299.94|299.04|299.94|299.44|299.89|298.64|0
1723151100000|2024-08-08 21:05:00||298.64||298.89||298.89||298.64|0
1723151400000|2024-08-08 21:10:00|299.69|299.09|299.69|299.09|299.69|299.09|299.69|299.09|0
1723152000000|2024-08-08 21:20:00|299.79|299.19|299.79|299.19|299.79|299.19|299.69|299.09|0
1723152900000|2024-08-08 21:35:00|299.69|299.09|299.69|299.09|299.69|299.09|299.69|299.09|0
1723154400000|2024-08-08 22:00:00|299.59|298.99|299.79|299.19|299.89|299.29|299.59|298.99|0
1723154700000|2024-08-08 22:05:00|299.69|299.09|299.59|298.99|299.79|299.19|299.59|298.99|0
1723155000000|2024-08-08 22:10:00|299.69|299.09|299.62|299.02|299.69|299.09|299.59|298.99|0
1723155300000|2024-08-08 22:15:00|299.52|298.92|299.62|299.02|299.62|299.02|299.52|298.92|0
1723155600000|2024-08-08 22:20:00|299.72|299.12|299.72|299.12|299.72|299.12|299.62|299.02|0
1723156200000|2024-08-08 22:30:00|299.82|299.22|299.72|299.12|299.82|299.22|299.72|299.12|0
1723156800000|2024-08-08 22:40:00|299.62|299.02|299.72|299.12|299.72|299.12|299.62|299.02|0
1723157100000|2024-08-08 22:45:00|299.62|299.02|299.62|299.02|299.62|299.02|299.62|299.02|0
1723157700000|2024-08-08 22:55:00|299.72|299.12|299.72|299.12|299.72|299.12|299.72|299.12|0
1723158000000|2024-08-08 23:00:00|299.82|299.22|299.82|299.22|299.82|299.22|299.72|299.12|0
1723158300000|2024-08-08 23:05:00|299.92|299.32|299.92|299.32|299.92|299.32|299.92|299.32|0
1723158600000|2024-08-08 23:10:00|300.02|299.42|300.12|299.52|300.22|299.62|299.92|299.32|0
1723158900000|2024-08-08 23:15:00|300.02|299.42|300.02|299.42|300.12|299.52|299.92|299.32|0
1723159200000|2024-08-08 23:20:00|299.92|299.32|299.72|299.12|299.92|299.32|299.72|299.12|0
1723159500000|2024-08-08 23:25:00|299.82|299.22|299.72|299.12|299.82|299.22|299.62|299.02|0
1723159800000|2024-08-08 23:30:00|299.82|299.22|299.82|299.22|299.82|299.22|299.72|299.12|0
1723160100000|2024-08-08 23:35:00|299.72|299.12|299.82|299.22|299.82|299.22|299.72|299.12|0
1723160400000|2024-08-08 23:40:00|299.92|299.32|299.92|299.32|299.92|299.32|299.82|299.22|0
1723160700000|2024-08-08 23:45:00|300.02|299.42|300.02|299.42|300.02|299.42|299.92|299.32|0
1723161000000|2024-08-08 23:50:00|299.92|299.32|300.02|299.42|300.02|299.42|299.92|299.32|0
1723161300000|2024-08-08 23:55:00|299.92|299.32|300.02|299.42|300.02|299.42|299.92|299.32|0
1723161600000|2024-08-09 00:00:00|299.92|299.32|299.62|299.02|299.92|299.32|299.62|299.02|0
1723161900000|2024-08-09 00:05:00|299.52|298.92|299.72|299.12|299.82|299.22|299.52|298.92|0
1723162200000|2024-08-09 00:10:00|299.62|299.02|299.62|299.02|299.72|299.12|299.52|298.92|0
1723162500000|2024-08-09 00:15:00|299.52|298.92|299.52|298.92|299.62|299.02|299.52|298.92|0
1723162800000|2024-08-09 00:20:00|299.62|299.02|299.42|298.82|299.62|299.02|299.42|298.82|0
1723163100000|2024-08-09 00:25:00|299.52|298.92|299.42|298.82|299.52|298.92|299.42|298.82|0
1723163400000|2024-08-09 00:30:00|299.32|298.72|298.57|298.42|299.47|299.12|298.47|298.27|260
1723163700000|2024-08-09 00:35:00|298.62|298.37|299.07|298.87|299.12|298.97|298.47|298.27|109
1723164000000|2024-08-09 00:40:00|299.02|298.82|298.77|298.57|299.02|298.82|298.57|298.37|74
1723164300000|2024-08-09 00:45:00|298.72|298.52|299.27|299.07|299.27|299.07|298.67|298.52|43
1723164600000|2024-08-09 00:50:00|299.22|299.12|299.27|299.12|299.37|299.12|299.12|298.92|38
1723164900000|2024-08-09 00:55:00|299.22|299.07|299.27|299.07|299.37|299.17|299.02|298.82|98
1723165200000|2024-08-09 01:00:00|299.22|299.02|298.82|298.62|299.22|299.02|298.52|298.37|551
1723165500000|2024-08-09 01:05:00|298.87|298.67|298.52|298.37|299.12|298.92|298.52|298.37|126
1723165800000|2024-08-09 01:10:00|298.42|298.27|298.32|298.17|298.42|298.27|297.97|297.82|286
1723166100000|2024-08-09 01:15:00|298.37|298.22|298.17|298.02|298.47|298.32|298.12|297.97|233
1723166400000|2024-08-09 01:20:00|298.22|298.07|298.02|297.87|298.32|298.17|297.92|297.77|144
1723166700000|2024-08-09 01:25:00|298.07|297.92|298.07|297.92|298.57|298.37|297.97|297.77|112
1723167000000|2024-08-09 01:30:00|298.12|297.97|298.02|297.87|298.22|298.07|297.92|297.77|165
1723167300000|2024-08-09 01:35:00|297.97|297.82|298.42|298.27|298.52|298.37|297.92|297.77|197
1723167600000|2024-08-09 01:40:00|298.37|298.22|298.12|297.92|298.47|298.32|298.12|297.92|96
1723167900000|2024-08-09 01:45:00|298.07|297.87|298.27|298.12|298.37|298.22|298.02|297.87|111
1723168200000|2024-08-09 01:50:00|298.22|298.07|298.02|297.87|298.32|298.17|297.97|297.82|107
1723168500000|2024-08-09 01:55:00|298.07|297.92|298.12|297.97|298.22|298.07|298.02|297.87|130
1723168800000|2024-08-09 02:00:00|298.07|297.87|298.02|297.82|298.12|297.92|297.82|297.67|258
1723169100000|2024-08-09 02:05:00|297.97|297.77|297.92|297.77|298.02|297.82|297.87|297.72|93
1723169400000|2024-08-09 02:10:00|297.87|297.72|297.97|297.82|298.12|297.97|297.87|297.72|93
1723169700000|2024-08-09 02:15:00|297.92|297.77|298.12|297.97|298.17|297.97|297.87|297.72|131
1723170000000|2024-08-09 02:20:00|298.07|297.92|297.97|297.77|298.37|298.22|297.97|297.77|98
1723170300000|2024-08-09 02:25:00|298.02|297.82|298.22|298.07|298.27|298.12|298.02|297.77|164
1723170600000|2024-08-09 02:30:00|298.17|298.02|298.17|298.02|298.37|298.22|298.07|297.92|116
1723170900000|2024-08-09 02:35:00|298.12|297.97|298.07|297.92|298.27|298.12|298.07|297.92|80
1723171200000|2024-08-09 02:40:00|298.02|297.87|298.17|298.02|298.17|298.02|298.02|297.87|159
1723171500000|2024-08-09 02:45:00|298.12|297.97|298.12|297.97|298.32|298.17|298.12|297.97|154
1723171800000|2024-08-09 02:50:00|298.17|298.02|298.37|298.22|298.42|298.22|298.12|298.02|77
1723172100000|2024-08-09 02:55:00|298.32|298.17|298.67|298.52|298.82|298.67|298.32|298.17|152
1723172400000|2024-08-09 03:00:00|298.62|298.47|298.37|298.22|298.62|298.47|298.32|298.17|107
1723172700000|2024-08-09 03:05:00|298.32|298.17|298.32|298.17|298.37|298.22|298.32|298.12|102
1723173000000|2024-08-09 03:10:00|298.27|298.12|298.17|298.02|298.27|298.12|298.17|298.02|58
1723173300000|2024-08-09 03:15:00|298.12|297.97|298.07|297.92|298.22|298.07|298.07|297.92|136
1723173600000|2024-08-09 03:20:00|298.12|297.97|298.07|297.92|298.12|297.97|298.07|297.92|68
1723173900000|2024-08-09 03:25:00|298.02|297.87|297.92|297.77|298.02|297.87|297.92|297.77|124
1723174200000|2024-08-09 03:30:00|297.97|297.82|298.02|297.87|298.02|297.87|297.97|297.82|110
1723174500000|2024-08-09 03:35:00|297.97|297.82|298.37|298.22|298.37|298.22|297.92|297.77|153
1723174800000|2024-08-09 03:40:00|298.32|298.17|298.17|298.02|298.32|298.22|298.12|297.92|127
1723175100000|2024-08-09 03:45:00|298.12|297.97|297.97|297.82|298.12|297.97|297.97|297.82|85
1723175400000|2024-08-09 03:50:00|298.02|297.87|298.22|298.07|298.32|298.17|298.02|297.87|129
1723175700000|2024-08-09 03:55:00|298.17|298.02|298.42|298.27|298.47|298.27|298.17|298.02|73
1723176000000|2024-08-09 04:00:00|298.37|298.22|298.27|298.12|298.37|298.22|298.27|298.12|106
1723176300000|2024-08-09 04:05:00|298.22|298.07|298.27|298.12|298.47|298.32|298.22|298.02|97
1723176600000|2024-08-09 04:10:00|298.22|298.07|298.22|298.07|298.42|298.22|298.22|298.07|63
1723176900000|2024-08-09 04:15:00|298.17|298.02|298.17|298.02|298.27|298.12|298.17|298.02|91
1723177200000|2024-08-09 04:20:00|298.12|297.97|298.02|297.87|298.12|297.97|297.97|297.82|169
1723177500000|2024-08-09 04:25:00|298.07|297.92|297.82|297.62|298.07|297.92|297.82|297.62|92
1723177800000|2024-08-09 04:30:00|297.87|297.67|298.02|297.87|298.02|297.87|297.82|297.67|111
1723178100000|2024-08-09 04:35:00|298.12|297.92|298.07|297.92|298.27|298.12|298.02|297.87|96
1723178400000|2024-08-09 04:40:00|298.02|297.87|297.87|297.72|298.07|297.92|297.82|297.67|116
1723178700000|2024-08-09 04:45:00|297.92|297.67|297.87|297.72|297.97|297.77|297.82|297.62|74
1723179000000|2024-08-09 04:50:00|297.82|297.67|297.72|297.57|297.82|297.67|297.72|297.57|105
1723179300000|2024-08-09 04:55:00|297.67|297.52|297.52|297.37|297.67|297.52|297.42|297.22|191
1723179600000|2024-08-09 05:00:00|297.57|297.42|297.32|297.17|297.62|297.47|297.22|297.07|198
1723179900000|2024-08-09 05:05:00|297.37|297.22|297.47|297.32|297.62|297.42|297.37|297.22|132
1723180200000|2024-08-09 05:10:00|297.52|297.37|297.67|297.52|297.77|297.62|297.52|297.37|130
1723180500000|2024-08-09 05:15:00|297.72|297.57|297.87|297.72|297.87|297.72|297.62|297.47|131
1723180800000|2024-08-09 05:20:00|297.92|297.67|297.97|297.82|298.07|297.87|297.87|297.67|119
1723181100000|2024-08-09 05:25:00|298.07|297.87|298.17|297.97|298.17|298.02|297.97|297.77|124
1723181400000|2024-08-09 05:30:00|298.12|298.02|298.37|298.22|298.42|298.27|298.12|297.97|99
1723181700000|2024-08-09 05:35:00|298.32|298.17|298.32|298.17|298.52|298.32|298.22|298.02|143
1723182000000|2024-08-09 05:40:00|298.27|298.12|298.52|298.37|298.52|298.37|298.27|298.12|147
1723182300000|2024-08-09 05:45:00|298.57|298.42|298.67|298.52|298.67|298.52|298.52|298.37|84
1723182600000|2024-08-09 05:50:00|298.62|298.47|298.52|298.37|298.62|298.47|298.42|298.22|91
1723182900000|2024-08-09 05:55:00|298.57|298.42|298.57|298.42|298.67|298.52|298.57|298.42|109
1723183200000|2024-08-09 06:00:00|298.62|298.37|298.37|298.22|298.62|298.37|298.27|298.07|158
1723183500000|2024-08-09 06:05:00|298.42|298.27|298.52|298.32|298.62|298.47|298.37|298.22|90
1723183800000|2024-08-09 06:10:00|298.47|298.37|298.52|298.37|298.52|298.37|298.47|298.32|90
1723184100000|2024-08-09 06:15:00|298.62|298.42|298.42|298.27|298.62|298.47|298.42|298.27|127
1723184400000|2024-08-09 06:20:00|298.47|298.32|298.57|298.42|298.57|298.42|298.42|298.27|73
1723184700000|2024-08-09 06:25:00|298.62|298.47|298.57|298.42|298.62|298.47|298.52|298.37|61
1723185000000|2024-08-09 06:30:00|298.52|298.37|298.52|298.37|298.57|298.42|298.37|298.22|112
1723185300000|2024-08-09 06:35:00|298.47|298.32|298.52|298.37|298.57|298.42|298.42|298.27|56
1723185600000|2024-08-09 06:40:00|298.57|298.42|298.62|298.47|298.62|298.47|298.47|298.32|89
1723185900000|2024-08-09 06:45:00|298.57|298.42|298.87|298.72|298.92|298.72|298.57|298.42|132
1723186200000|2024-08-09 06:50:00|298.82|298.67|298.67|298.52|298.92|298.77|298.62|298.47|84
1723186500000|2024-08-09 06:55:00|298.62|298.47|298.57|298.42|298.62|298.47|298.52|298.37|59
1723186800000|2024-08-09 07:00:00|298.62|298.47|298.52|298.37|298.62|298.47|298.22|298.07|178
1723187100000|2024-08-09 07:05:00|298.57|298.42|298.67|298.52|298.72|298.52|298.52|298.37|119
1723187400000|2024-08-09 07:10:00|298.62|298.47|298.47|298.32|298.77|298.57|298.47|298.32|133
1723187700000|2024-08-09 07:15:00|298.42|298.27|298.77|298.62|298.97|298.77|298.42|298.27|182
1723188000000|2024-08-09 07:20:00|298.72|298.57|298.52|298.37|298.77|298.62|298.52|298.37|132
1723188300000|2024-08-09 07:25:00|298.57|298.42|298.52|298.32|298.62|298.47|298.37|298.22|143
1723188600000|2024-08-09 07:30:00|298.57|298.37|298.47|298.32|298.57|298.42|298.42|298.22|107
1723188900000|2024-08-09 07:35:00|298.52|298.37|298.32|298.17|298.62|298.47|298.32|298.17|124
1723189200000|2024-08-09 07:40:00|298.27|298.12|298.47|298.27|298.47|298.27|298.22|298.07|170
1723189500000|2024-08-09 07:45:00|298.42|298.32|298.37|298.17|298.47|298.32|298.17|297.97|155
1723189800000|2024-08-09 07:50:00|298.32|298.22|298.32|298.17|298.42|298.27|298.27|298.12|100
1723190100000|2024-08-09 07:55:00|298.27|298.12|298.52|298.32|298.52|298.37|298.27|298.12|93
1723190400000|2024-08-09 08:00:00|298.47|298.27|298.62|298.42|298.97|298.77|298.42|298.27|199
1723190700000|2024-08-09 08:05:00|298.57|298.47|298.37|298.22|298.57|298.47|298.37|298.22|125
1723191000000|2024-08-09 08:10:00|298.42|298.27|298.42|298.27|298.62|298.42|298.37|298.22|127
1723191300000|2024-08-09 08:15:00|298.37|298.17|298.47|298.27|298.52|298.37|298.27|298.12|129
1723191600000|2024-08-09 08:20:00|298.42|298.32|298.57|298.37|298.57|298.42|298.42|298.32|62
1723191900000|2024-08-09 08:25:00|298.52|298.42|298.52|298.37|298.62|298.47|298.52|298.37|64
1723192200000|2024-08-09 08:30:00|298.57|298.42|298.87|298.72|298.87|298.72|298.52|298.37|187
1723192500000|2024-08-09 08:35:00|298.92|298.77|299.07|298.92|299.17|299.02|298.87|298.72|161
1723192800000|2024-08-09 08:40:00|299.02|298.87|299.02|298.87|299.07|298.92|298.87|298.72|163
1723193100000|2024-08-09 08:45:00|298.97|298.82|298.92|298.77|298.97|298.82|298.87|298.72|116
1723193400000|2024-08-09 08:50:00|298.97|298.82|299.27|299.12|299.32|299.17|298.97|298.82|160
1723193700000|2024-08-09 08:55:00|299.32|299.07|299.37|299.17|299.47|299.32|299.17|298.97|306
1723194000000|2024-08-09 09:00:00|299.32|299.22|299.32|299.17|299.47|299.27|299.22|299.07|204
1723194300000|2024-08-09 09:05:00|299.27|299.12|299.37|299.22|299.42|299.22|299.22|299.07|102
1723194600000|2024-08-09 09:10:00|299.32|299.17|299.17|299.02|299.37|299.22|299.17|299.02|41
1723194900000|2024-08-09 09:15:00|299.22|299.07|299.17|298.97|299.52|299.32|299.17|298.97|81
1723195200000|2024-08-09 09:20:00|299.62|299.02|299.62|299.02|299.62|299.02|299.52|298.92|0
1723195500000|2024-08-09 09:25:00|299.52|298.92|299.52|298.92|299.62|299.02|299.52|298.92|8
1723195800000|2024-08-09 09:30:00|299.42|298.82|299.42|298.82|299.52|298.92|299.42|298.82|0
1723196100000|2024-08-09 09:35:00|299.52|298.92|299.52|298.92|299.52|298.92|299.42|298.82|0
1723196400000|2024-08-09 09:40:00|299.42|298.82|299.42|298.82|299.52|298.92|299.32|298.72|0
1723196700000|2024-08-09 09:45:00|299.32|298.72|299.22|298.62|299.42|298.82|299.22|298.62|0
1723197000000|2024-08-09 09:50:00|298.87|298.72|299.22|299.02|299.22|299.07|298.82|298.67|85
1723197300000|2024-08-09 09:55:00|299.27|299.07|299.32|299.12|299.32|299.12|299.22|299.02|6
1723197600000|2024-08-09 10:00:00|299.27|299.07|298.97|298.82|299.27|299.12|298.92|298.72|20
1723197900000|2024-08-09 10:05:00|299.02|298.87|298.77|298.62|299.02|298.87|298.77|298.57|13
1723198200000|2024-08-09 10:10:00|298.82|298.67|298.92|298.72|298.97|298.77|298.77|298.62|54
1723198500000|2024-08-09 10:15:00|298.87|298.77|298.72|298.52|298.92|298.77|298.72|298.52|30
1723198800000|2024-08-09 10:20:00|298.77|298.57|298.92|298.72|298.92|298.77|298.77|298.52|8
1723199100000|2024-08-09 10:25:00|298.87|298.77|299.07|298.92|299.07|298.92|298.87|298.72|16
1723199400000|2024-08-09 10:30:00|299.02|298.87|299.12|298.97|299.17|298.97|299.02|298.87|25
1723199700000|2024-08-09 10:35:00|299.17|299.02|298.92|298.72|299.17|299.02|298.92|298.72|9
1723200000000|2024-08-09 10:40:00|298.87|298.77|298.92|298.72|298.97|298.82|298.87|298.67|24
1723200300000|2024-08-09 10:45:00|298.97|298.77|298.92|298.72|299.02|298.87|298.87|298.67|12
1723200600000|2024-08-09 10:50:00|298.87|298.77|299.07|298.92|299.07|298.92|298.87|298.72|18
1723200900000|2024-08-09 10:55:00|299.02|298.87|299.27|299.07|299.27|299.07|298.87|298.67|64
1723201200000|2024-08-09 11:00:00|299.22|299.02|299.07|298.87|299.42|299.22|299.07|298.87|93
1723201500000|2024-08-09 11:05:00|299.02|298.82|299.12|298.97|299.22|299.07|298.97|298.82|44
1723201800000|2024-08-09 11:10:00|299.17|298.92|299.22|299.07|299.27|299.12|299.12|298.92|24
1723202100000|2024-08-09 11:15:00|299.27|299.12|299.17|299.02|299.32|299.17|299.17|299.02|30
1723202400000|2024-08-09 11:20:00|299.22|299.07|299.12|298.97|299.22|299.07|299.12|298.92|14
1723202700000|2024-08-09 11:25:00|299.17|299.02|299.07|298.92|299.17|299.02|298.92|298.77|104
1723203000000|2024-08-09 11:30:00|299.12|298.97|298.97|298.77|299.17|298.97|298.92|298.72|84
1723203300000|2024-08-09 11:35:00|298.92|298.82|298.92|298.72|298.97|298.82|298.82|298.62|153
1723203600000|2024-08-09 11:40:00|298.87|298.77|298.82|298.62|298.92|298.77|298.82|298.62|51
1723203900000|2024-08-09 11:45:00|298.77|298.67|298.97|298.82|298.97|298.82|298.77|298.62|15
1723204200000|2024-08-09 11:50:00|299.02|298.77|299.22|299.02|299.32|299.12|298.97|298.77|87
1723204500000|2024-08-09 11:55:00|299.17|299.07|299.27|299.07|299.32|299.12|299.17|299.02|45
1723204800000|2024-08-09 12:00:00|299.22|299.12|299.07|298.92|299.32|299.12|299.02|298.87|125
1723205100000|2024-08-09 12:05:00|299.02|298.87|298.92|298.77|299.02|298.87|298.92|298.72|129
1723205400000|2024-08-09 12:10:00|298.97|298.72|298.97|298.77|299.02|298.87|298.92|298.72|52
1723205700000|2024-08-09 12:15:00|299.02|298.82|298.92|298.77|299.17|299.02|298.92|298.72|124
1723206000000|2024-08-09 12:20:00|298.87|298.72|298.82|298.67|298.87|298.77|298.77|298.62|160
1723206300000|2024-08-09 12:25:00|298.87|298.72|298.77|298.57|299.02|298.87|298.77|298.57|171
1723206600000|2024-08-09 12:30:00|298.72|298.52|298.37|298.17|298.77|298.57|298.37|298.17|22
1723206900000|2024-08-09 12:35:00|298.32|298.12|298.57|298.37|298.67|298.47|298.17|298.02|130
1723207200000|2024-08-09 12:40:00|298.62|298.42|298.62|298.42|298.67|298.52|298.52|298.32|21
1723207500000|2024-08-09 12:45:00|298.67|298.47|298.67|298.47|298.72|298.57|298.57|298.42|14
1723207800000|2024-08-09 12:50:00|298.62|298.42|298.67|298.47|298.77|298.62|298.57|298.37|5
1723208100000|2024-08-09 12:55:00|298.72|298.52|298.77|298.62|298.92|298.72|298.67|298.47|39
1723208400000|2024-08-09 13:00:00|298.82|298.57|298.77|298.57|298.82|298.62|298.67|298.47|8
1723208700000|2024-08-09 13:05:00|298.82|298.67|299.02|298.82|299.07|298.92|298.82|298.67|85
1723209000000|2024-08-09 13:10:00|299.07|298.87|299.22|299.02|299.22|299.02|298.97|298.82|34
1723209300000|2024-08-09 13:15:00|299.27|299.07|299.22|299.02|299.37|299.17|299.22|299.02|90
1723209600000|2024-08-09 13:20:00|299.27|299.07|299.12|298.97|299.27|299.12|299.12|298.97|74
1723209900000|2024-08-09 13:25:00|299.07|298.92|299.22|299.07|299.27|299.07|299.02|298.82|56
1723210200000|2024-08-09 13:30:00|299.17|299.02|299.72|299.52|299.77|299.57|299.17|299.02|232
1723210500000|2024-08-09 13:35:00|299.67|299.47|300.22|300.02|300.27|300.07|299.57|299.32|60
1723210800000|2024-08-09 13:40:00|300.17|299.97|299.52|299.32|300.22|300.02|299.52|299.32|23
1723211100000|2024-08-09 13:45:00|299.57|299.37|299.22|299.02|299.72|299.52|299.22|299.02|41
1723211400000|2024-08-09 13:50:00|299.27|299.07|299.52|299.32|299.52|299.32|299.17|298.97|15
1723211700000|2024-08-09 13:55:00|299.47|299.27|299.27|299.07|299.52|299.37|299.17|298.97|11
1723212000000|2024-08-09 14:00:00|299.22|299.02|299.77|299.57|299.82|299.57|299.07|298.92|33
1723212300000|2024-08-09 14:05:00|299.72|299.52|299.57|299.37|299.82|299.62|299.52|299.32|22
1723212600000|2024-08-09 14:10:00|299.62|299.42|300.02|299.77|300.07|299.87|299.57|299.42|9
1723212900000|2024-08-09 14:15:00|299.97|299.82|299.82|299.62|299.97|299.82|299.72|299.52|2
1723213200000|2024-08-09 14:20:00|299.87|299.57|299.87|299.67|300.07|299.82|299.72|299.57|34
1723213500000|2024-08-09 14:25:00|299.97|299.72|299.97|299.82|300.07|299.87|299.92|299.72|41
1723213800000|2024-08-09 14:30:00|299.92|299.77|299.62|299.42|300.02|299.82|299.57|299.37|46
1723214100000|2024-08-09 14:35:00|299.57|299.47|299.72|299.52|299.77|299.57|299.47|299.27|15
1723214400000|2024-08-09 14:40:00|299.77|299.57|299.97|299.77|300.07|299.92|299.77|299.57|13
1723214700000|2024-08-09 14:45:00|300.02|299.72|300.22|300.02|300.27|300.07|300.02|299.72|8
1723215000000|2024-08-09 14:50:00|300.27|299.97|300.32|300.12|300.42|300.27|300.22|299.97|21
1723215300000|2024-08-09 14:55:00|300.37|300.17|300.42|300.22|300.47|300.32|300.32|300.12|17
1723215600000|2024-08-09 15:00:00|300.37|300.27|300.67|300.47|300.67|300.47|300.37|300.27|19
1723215900000|2024-08-09 15:05:00|300.62|300.52|300.62|300.42|300.77|300.57|300.52|300.32|19
1723216200000|2024-08-09 15:10:00|300.57|300.37|300.57|300.37|300.67|300.47|300.47|300.32|1
1723216500000|2024-08-09 15:15:00|300.62|300.42|300.62|300.42|300.72|300.52|300.52|300.32|9
1723216800000|2024-08-09 15:20:00|300.57|300.37|300.52|300.32|300.62|300.42|300.42|300.22|0
1723217100000|2024-08-09 15:25:00|300.57|300.37|300.27|300.07|300.62|300.42|300.22|300.02|88
1723217400000|2024-08-09 15:30:00|300.32|300.12|300.47|300.27|300.47|300.27|300.22|300.02|7
1723217700000|2024-08-09 15:35:00|300.42|300.22|300.32|300.12|300.47|300.27|300.22|300.02|13
1723218000000|2024-08-09 15:40:00|300.37|300.17|300.42|300.22|300.47|300.27|300.27|300.07|1
1723218300000|2024-08-09 15:45:00|300.47|300.27|300.47|300.32|300.62|300.42|300.42|300.22|9
1723218600000|2024-08-09 15:50:00|300.42|300.27|300.47|300.27|300.57|300.37|300.37|300.22|8
1723218900000|2024-08-09 15:55:00|300.42|300.22|300.12|299.92|300.47|300.22|300.07|299.92|29
1723219200000|2024-08-09 16:00:00|300.17|299.97|300.12|299.92|300.22|300.02|300.02|299.87|21
1723219500000|2024-08-09 16:05:00|300.07|299.87|300.02|299.82|300.12|299.97|300.02|299.82|11
1723219800000|2024-08-09 16:10:00|299.97|299.87|300.02|299.82|300.07|299.92|299.97|299.77|8
1723220100000|2024-08-09 16:15:00|299.97|299.87|300.07|299.87|300.12|299.92|299.97|299.77|3
1723220400000|2024-08-09 16:20:00|300.12|299.92|300.02|299.82|300.12|299.97|299.92|299.77|6
1723220700000|2024-08-09 16:25:00|300.07|299.87|300.17|299.97|300.17|300.02|300.02|299.82|24
1723221000000|2024-08-09 16:30:00|300.12|300.02|300.12|299.92|300.22|300.07|300.12|299.92|13
1723221300000|2024-08-09 16:35:00|300.17|299.97|300.22|300.02|300.22|300.07|300.12|299.97|23
1723221600000|2024-08-09 16:40:00|300.17|300.12|300.22|300.07|300.27|300.12|300.17|300.02|10
1723221900000|2024-08-09 16:45:00|300.27|300.02|300.27|300.12|300.27|300.12|300.12|299.92|4
1723222200000|2024-08-09 16:50:00|300.22|300.07|300.17|299.97|300.27|300.12|300.17|299.97|8
1723222500000|2024-08-09 16:55:00|300.22|300.02|300.27|300.07|300.27|300.12|300.22|299.97|16
1723222800000|2024-08-09 17:00:00|300.22|300.02|300.27|300.12|300.32|300.12|300.22|300.02|84
1723223100000|2024-08-09 17:05:00|300.32|300.07|300.32|300.12|300.32|300.12|300.17|300.02|53
1723223400000|2024-08-09 17:10:00|300.27|300.17|300.42|300.22|300.42|300.22|300.27|300.07|15
1723223700000|2024-08-09 17:15:00|300.47|300.27|300.62|300.42|300.67|300.42|300.42|300.27|8
1723224000000|2024-08-09 17:20:00|300.67|300.47|300.67|300.47|300.67|300.52|300.52|300.37|9
1723224300000|2024-08-09 17:25:00|300.72|300.52|300.97|300.77|300.97|300.77|300.67|300.47|64
1723224600000|2024-08-09 17:30:00|300.92|300.82|300.92|300.72|301.02|300.82|300.82|300.62|13
1723224900000|2024-08-09 17:35:00|300.97|300.77|300.82|300.62|300.97|300.77|300.82|300.62|16
1723225200000|2024-08-09 17:40:00|300.87|300.67|300.62|300.42|300.87|300.72|300.57|300.42|2
1723225500000|2024-08-09 17:45:00|300.67|300.47|300.62|300.47|300.82|300.62|300.62|300.42|11
1723225800000|2024-08-09 17:50:00|300.67|300.42|300.42|300.22|300.67|300.42|300.32|300.17|19
1723226100000|2024-08-09 17:55:00|300.47|300.27|300.37|300.17|300.47|300.27|300.32|300.17|30
1723226400000|2024-08-09 18:00:00|300.42|300.22|300.42|300.22|300.52|300.37|300.32|300.17|9
1723226700000|2024-08-09 18:05:00|300.37|300.27|300.57|300.42|300.62|300.42|300.37|300.22|17
1723227000000|2024-08-09 18:10:00|300.52|300.37|300.47|300.27|300.52|300.42|300.27|300.12|7
1723227300000|2024-08-09 18:15:00|300.42|300.32|300.47|300.32|300.52|300.32|300.37|300.17|3
1723227600000|2024-08-09 18:20:00|300.42|300.27|300.47|300.27|300.52|300.37|300.37|300.22|16
1723227900000|2024-08-09 18:25:00|300.52|300.32|300.52|300.32|300.57|300.37|300.42|300.27|17
1723228200000|2024-08-09 18:30:00|300.47|300.37|300.47|300.27|300.57|300.37|300.42|300.22|2
1723228500000|2024-08-09 18:35:00|300.42|300.22|300.52|300.37|300.57|300.37|300.37|300.22|1
1723228800000|2024-08-09 18:40:00|300.57|300.42|300.52|300.32|300.57|300.42|300.47|300.27|5
1723229100000|2024-08-09 18:45:00|300.57|300.37|300.62|300.47|300.67|300.47|300.52|300.32|10
1723229400000|2024-08-09 18:50:00|300.67|300.52|300.52|300.32|300.72|300.57|300.47|300.27|30
1723229700000|2024-08-09 18:55:00|300.47|300.37|300.57|300.37|300.57|300.42|300.37|300.22|22
1723230000000|2024-08-09 19:00:00|300.62|300.42|300.57|300.37|300.62|300.47|300.47|300.27|8
1723230300000|2024-08-09 19:05:00|300.62|300.42|300.67|300.47|300.67|300.52|300.57|300.37|19
1723230600000|2024-08-09 19:10:00|300.62|300.52|300.72|300.52|300.77|300.57|300.62|300.47|5
1723230900000|2024-08-09 19:15:00|300.67|300.57|300.82|300.67|300.87|300.67|300.67|300.52|18
1723231200000|2024-08-09 19:20:00|300.77|300.62|300.72|300.52|300.82|300.62|300.62|300.47|7
1723231500000|2024-08-09 19:25:00|300.67|300.57|300.77|300.57|300.87|300.72|300.67|300.52|1
1723231800000|2024-08-09 19:30:00|300.82|300.62|300.92|300.72|300.92|300.72|300.77|300.62|15
1723232100000|2024-08-09 19:35:00|300.97|300.77|300.97|300.82|301.02|300.82|300.92|300.72|51
1723232400000|2024-08-09 19:40:00|301.02|300.87|301.02|300.87|301.12|300.97|300.92|300.72|97
1723232700000|2024-08-09 19:45:00|300.97|300.82|301.12|300.97|301.22|301.07|300.97|300.82|85
1723233000000|2024-08-09 19:50:00|301.17|301.02|301.07|300.87|301.27|301.07|301.02|300.82|95
1723233300000|2024-08-09 19:55:00|301.02|300.92|301.22|301.02|301.22|301.07|301.02|300.87|75
1723233600000|2024-08-09 20:00:00|301.17|301.07|301.27|301.07|301.27|301.07|301.17|301.02|6
1723233900000|2024-08-09 20:05:00|301.22|301.02|301.22|301.02|301.27|301.02|301.22|301.02|0
1723234500000|2024-08-09 20:15:00|301.17|301.07|301.17|301.02|301.22|301.07|301.17|301.02|0
1723234800000|2024-08-09 20:20:00|301.22|300.97|301.22|301.02|301.22|301.02|301.22|300.97|1
1723235100000|2024-08-09 20:25:00|301.27|301.07|301.27|301.07|301.27|301.07|301.27|301.07|1
1723235400000|2024-08-09 20:30:00|301.22||301.27||301.27||301.22||0
1723235700000|2024-08-09 20:35:00|301.22|301.02|301.22|301.07|301.22|301.07|301.22|301.02|4
1723236000000|2024-08-09 20:40:00|301.27|301.02|301.32|301.07|301.32|301.07|301.22|300.97|4
1723236300000|2024-08-09 20:45:00||301.02||300.92||301.07||300.92|0
1723236600000|2024-08-09 20:50:00|301.27|300.97|301.32|300.97|301.32|301.07|301.17|300.92|2
1723236900000|2024-08-09 20:55:00|301.12|300.92|301.37|300.82|301.97|301.42|301.02|300.62|71
1723413600000|2024-08-11 22:00:00|301.62|301.02|301.62|301.02|301.62|301.02|301.52|300.92|0
1723413900000|2024-08-11 22:05:00|301.72|301.12|301.62|301.02|301.72|301.12|301.52|300.92|0
1723414200000|2024-08-11 22:10:00|301.52|300.92|301.02|300.42|301.52|300.92|301.02|300.42|0
1723414500000|2024-08-11 22:15:00|300.92|300.32|301.12|300.52|301.22|300.62|300.82|300.22|0
1723414800000|2024-08-11 22:20:00|301.02|300.42|300.92|300.32|301.12|300.52|300.92|300.32|0
1723415100000|2024-08-11 22:25:00|301.02|300.42|301.02|300.42|301.12|300.52|300.82|300.22|0
1723415400000|2024-08-11 22:30:00|301.12|300.52|301.12|300.52|301.12|300.52|301.02|300.42|0
1723415700000|2024-08-11 22:35:00|301.22|300.62|301.12|300.52|301.22|300.62|301.12|300.52|0
1723416000000|2024-08-11 22:40:00|301.22|300.62|301.22|300.62|301.22|300.62|301.12|300.52|0
1723416300000|2024-08-11 22:45:00|301.12|300.52|301.12|300.52|301.22|300.62|301.12|300.52|0
1723416600000|2024-08-11 22:50:00|301.22|300.62|301.42|300.82|301.42|300.82|301.12|300.52|0
1723416900000|2024-08-11 22:55:00|301.32|300.72|301.32|300.72|301.42|300.82|301.32|300.72|0
1723417200000|2024-08-11 23:00:00|301.42|300.82|301.42|300.82|301.52|300.92|301.32|300.72|0
1723417500000|2024-08-11 23:05:00|301.52|300.92|301.52|300.92|301.52|300.92|301.42|300.82|0
1723417800000|2024-08-11 23:10:00|301.42|300.82|301.42|300.82|301.52|300.92|301.42|300.82|0
1723418100000|2024-08-11 23:15:00|301.52|300.92|301.42|300.82|301.52|300.92|301.42|300.82|0
1723418700000|2024-08-11 23:25:00|301.52|300.92|301.42|300.82|301.52|300.92|301.42|300.82|0
1723419000000|2024-08-11 23:30:00|301.52|300.92|301.52|300.92|301.52|300.92|301.42|300.82|0
1723419300000|2024-08-11 23:35:00|301.42|300.82|301.42|300.82|301.52|300.92|301.42|300.82|0
1723419600000|2024-08-11 23:40:00|301.32|300.72|301.42|300.82|301.52|300.92|301.22|300.62|0
1723419900000|2024-08-11 23:45:00|301.52|300.92|301.62|301.02|301.72|301.12|301.52|300.92|0
1723420200000|2024-08-11 23:50:00|301.52|300.92|301.62|301.02|301.62|301.02|301.52|300.92|0
1723420800000|2024-08-12 00:00:00|301.52|300.92|301.52|300.92|301.72|301.12|301.52|300.92|0
1723421100000|2024-08-12 00:05:00|301.62|301.02|301.52|300.92|301.62|301.02|301.42|300.82|0
1723421400000|2024-08-12 00:10:00|301.62|301.02|301.52|300.92|301.62|301.02|301.52|300.92|0
1723421700000|2024-08-12 00:15:00|301.62|301.02|301.62|301.02|301.72|301.12|301.62|301.02|0
1723422000000|2024-08-12 00:20:00|301.52|300.92|301.62|301.02|301.62|301.02|301.52|300.92|0
1723422300000|2024-08-12 00:25:00|301.52|300.92|301.52|300.92|301.62|301.02|301.52|300.92|0
1723422600000|2024-08-12 00:30:00|301.37|300.57|300.82|300.67|301.37|300.72|300.17|300.02|491
1723422900000|2024-08-12 00:35:00|300.87|300.62|300.77|300.57|300.87|300.72|300.52|300.37|240
1723423200000|2024-08-12 00:40:00|300.82|300.62|300.77|300.57|300.97|300.77|300.67|300.47|160
1723423500000|2024-08-12 00:45:00|300.82|300.62|301.02|300.82|301.12|300.97|300.82|300.62|197
1723423800000|2024-08-12 00:50:00|300.97|300.87|300.92|300.77|301.02|300.87|300.82|300.67|132
1723424100000|2024-08-12 00:55:00|300.97|300.82|300.32|300.12|301.42|301.27|300.32|300.12|443
1723424400000|2024-08-12 01:00:00|300.37|300.17|299.47|299.27|301.57|301.37|299.42|299.22|1180
1723424700000|2024-08-12 01:05:00|299.52|299.37|298.97|298.77|299.77|299.62|298.82|298.67|593
1723425000000|2024-08-12 01:10:00|298.92|298.82|298.62|298.47|298.92|298.82|298.52|298.37|739
1723425300000|2024-08-12 01:15:00|298.52|298.37|299.07|298.87|299.32|299.17|298.42|298.27|533
1723425600000|2024-08-12 01:20:00|299.02|298.82|298.77|298.57|299.17|299.02|298.42|298.27|494
1723425900000|2024-08-12 01:25:00|298.72|298.62|298.67|298.47|299.02|298.82|298.67|298.47|279
1723426200000|2024-08-12 01:30:00|298.62|298.42|298.92|298.77|299.32|299.17|298.52|298.37|371
1723426500000|2024-08-12 01:35:00|298.97|298.82|298.57|298.42|299.17|299.02|298.57|298.42|316
1723426800000|2024-08-12 01:40:00|298.62|298.47|298.32|298.12|298.72|298.57|298.27|298.12|267
1723427100000|2024-08-12 01:45:00|298.27|298.17|298.67|298.52|298.67|298.52|298.27|298.12|188
1723427400000|2024-08-12 01:50:00|298.62|298.47|298.87|298.67|298.87|298.67|298.57|298.37|138
1723427700000|2024-08-12 01:55:00|298.92|298.72|298.52|298.37|299.02|298.87|298.37|298.22|212
1723428000000|2024-08-12 02:00:00|298.57|298.42|299.07|298.87|299.07|298.92|298.42|298.22|344
1723428300000|2024-08-12 02:05:00|299.02|298.92|299.12|298.92|299.17|299.02|298.97|298.77|143
1723428600000|2024-08-12 02:10:00|299.22|298.97|299.62|299.42|299.67|299.52|299.17|298.97|175
1723428900000|2024-08-12 02:15:00|299.57|299.47|299.32|299.17|299.72|299.57|299.27|299.12|144
1723429200000|2024-08-12 02:20:00|299.37|299.22|299.17|299.02|299.47|299.32|299.07|298.87|145
1723429500000|2024-08-12 02:25:00|299.12|298.97|299.12|298.97|299.27|299.12|299.02|298.87|124
1723429800000|2024-08-12 02:30:00|299.17|299.02|298.92|298.77|299.42|299.27|298.82|298.67|177
1723430100000|2024-08-12 02:35:00|298.97|298.82|299.12|298.97|299.22|299.02|298.97|298.77|189
1723430400000|2024-08-12 02:40:00|299.17|299.02|299.12|298.97|299.27|299.12|299.02|298.82|174
1723430700000|2024-08-12 02:45:00|299.07|298.92|299.42|299.27|299.47|299.32|299.07|298.92|158
1723431000000|2024-08-12 02:50:00|299.52|299.37|299.44|299.29|299.67|299.52|299.32|299.17|274
1723431300000|2024-08-12 02:55:00|299.49|299.34|299.24|299.09|299.54|299.39|299.24|299.09|202
1723431600000|2024-08-12 03:00:00|299.34|299.14|299.19|299.04|299.49|299.34|299.19|298.99|186
1723431900000|2024-08-12 03:05:00|299.24|299.09|299.44|299.29|299.49|299.29|299.14|298.99|163
1723432200000|2024-08-12 03:10:00|299.49|299.34|299.34|299.19|299.49|299.34|299.24|299.09|153
1723432500000|2024-08-12 03:15:00|299.29|299.14|299.04|298.89|299.34|299.19|298.99|298.84|160
1723432800000|2024-08-12 03:20:00|298.99|298.84|299.29|299.09|299.29|299.14|298.99|298.84|293
1723433100000|2024-08-12 03:25:00|299.24|299.14|299.29|299.14|299.44|299.29|299.24|299.09|133
1723433400000|2024-08-12 03:30:00|299.24|299.09|299.34|299.19|299.44|299.29|299.24|299.04|149
1723433700000|2024-08-12 03:35:00|299.39|299.24|299.34|299.19|299.44|299.24|299.24|299.09|173
1723434000000|2024-08-12 03:40:00|299.29|299.14|299.24|299.09|299.39|299.24|299.19|299.04|164
1723434300000|2024-08-12 03:45:00|299.29|299.14|299.19|299.04|299.34|299.19|299.09|298.94|142
1723434600000|2024-08-12 03:50:00|299.24|299.09|299.14|298.99|299.29|299.14|299.09|298.94|172
1723434900000|2024-08-12 03:55:00|299.19|299.04|299.39|299.24|299.39|299.24|299.14|298.99|209
1723435200000|2024-08-12 04:00:00|299.34|299.19|299.24|299.09|299.39|299.24|299.24|299.09|50
1723435500000|2024-08-12 04:05:00|299.29|299.14|299.14|298.99|299.29|299.14|299.14|298.99|88
1723435800000|2024-08-12 04:10:00|299.19|299.04|298.94|298.79|299.19|299.04|298.89|298.74|93
1723436100000|2024-08-12 04:15:00|298.89|298.74|298.99|298.79|299.04|298.89|298.74|298.59|181
1723436400000|2024-08-12 04:20:00|298.94|298.74|298.94|298.74|298.99|298.79|298.74|298.59|141
1723436700000|2024-08-12 04:25:00|298.99|298.79|299.24|299.09|299.24|299.09|298.99|298.79|60
1723437000000|2024-08-12 04:30:00|299.29|299.04|299.24|299.09|299.29|299.14|299.24|299.04|56
1723437300000|2024-08-12 04:35:00|299.19|299.04|299.24|299.09|299.24|299.09|299.19|299.04|54
1723437600000|2024-08-12 04:40:00|299.29|299.14|299.29|299.14|299.34|299.19|299.29|299.14|73
1723437900000|2024-08-12 04:45:00|299.34|299.09|299.29|299.14|299.34|299.19|299.24|299.09|64
1723438200000|2024-08-12 04:50:00|299.24|299.09|299.24|299.09|299.29|299.14|299.19|299.04|51
1723438500000|2024-08-12 04:55:00|299.19|299.04|299.14|298.99|299.19|299.04|299.09|298.94|73
1723438800000|2024-08-12 05:00:00|299.09|298.94|299.24|299.09|299.24|299.09|299.09|298.89|243
1723439100000|2024-08-12 05:05:00|299.29|299.14|299.19|299.04|299.34|299.19|299.04|298.89|103
1723439400000|2024-08-12 05:10:00|299.14|298.99|298.99|298.84|299.14|299.04|298.99|298.84|65
1723439700000|2024-08-12 05:15:00|299.04|298.89|299.19|299.04|299.24|299.09|299.04|298.84|127
1723440000000|2024-08-12 05:20:00|299.24|299.09|299.34|299.19|299.34|299.19|299.19|299.09|107
1723440300000|2024-08-12 05:25:00|299.29|299.14|299.14|298.99|299.39|299.19|299.14|298.99|75
1723440600000|2024-08-12 05:30:00|299.19|299.04|299.39|299.24|299.54|299.39|299.19|299.04|175
1723440900000|2024-08-12 05:35:00|299.49|299.34|299.44|299.29|299.64|299.44|299.44|299.24|171
1723441200000|2024-08-12 05:40:00|299.49|299.34|299.34|299.14|299.59|299.44|299.34|299.14|164
1723441500000|2024-08-12 05:45:00|299.29|299.09|299.29|299.14|299.34|299.19|299.29|299.09|65
1723441800000|2024-08-12 05:50:00|299.34|299.19|299.44|299.29|299.44|299.29|299.29|299.14|78
1723442100000|2024-08-12 05:55:00|299.39|299.24|299.34|299.19|299.39|299.24|299.34|299.14|58
1723442400000|2024-08-12 06:00:00|299.39|299.24|299.44|299.24|299.54|299.34|299.39|299.19|117
1723442700000|2024-08-12 06:05:00|299.39|299.29|299.14|298.99|299.39|299.29|299.14|298.99|130
1723443000000|2024-08-12 06:10:00|299.09|298.94|299.09|298.94|299.19|299.04|299.09|298.94|95
1723443300000|2024-08-12 06:15:00|299.19|298.99|299.14|298.99|299.19|298.99|299.04|298.89|127
1723443600000|2024-08-12 06:20:00|299.19|298.94|299.19|299.04|299.19|299.04|299.19|298.94|71
1723443900000|2024-08-12 06:25:00|299.14|298.99|298.89|298.69|299.14|298.99|298.89|298.69|182
1723444200000|2024-08-12 06:30:00|298.84|298.74|299.04|298.89|299.04|298.89|298.84|298.69|100
1723444500000|2024-08-12 06:35:00|299.09|298.94|299.14|298.99|299.14|298.99|299.09|298.89|132
1723444800000|2024-08-12 06:40:00|299.19|299.04|299.09|298.94|299.29|299.14|299.09|298.94|90
1723445100000|2024-08-12 06:45:00|299.14|298.99|299.19|299.04|299.24|299.09|299.09|298.94|101
1723445400000|2024-08-12 06:50:00|299.14|298.99|299.24|299.09|299.24|299.09|299.09|298.94|59
1723445700000|2024-08-12 06:55:00|299.29|299.14|299.19|299.04|299.34|299.19|299.19|299.04|147
1723446000000|2024-08-12 07:00:00|299.14|298.99|299.04|298.89|299.14|298.99|298.94|298.79|217
1723446300000|2024-08-12 07:05:00|299.09|298.94|299.04|298.89|299.19|299.04|299.04|298.89|183
1723446600000|2024-08-12 07:10:00|299.09|298.94|299.19|299.04|299.24|299.09|299.04|298.89|215
1723446900000|2024-08-12 07:15:00|299.14|298.99|299.14|298.99|299.19|299.04|298.99|298.84|165
1723447200000|2024-08-12 07:20:00|299.09|298.94|299.09|298.94|299.24|299.09|299.04|298.84|148
1723447500000|2024-08-12 07:25:00|299.14|298.99|299.29|299.14|299.34|299.19|299.14|298.99|197
1723447800000|2024-08-12 07:30:00|299.24|299.09|299.39|299.24|299.39|299.24|299.24|299.04|137
1723448100000|2024-08-12 07:35:00|299.44|299.29|299.44|299.29|299.44|299.29|299.34|299.19|239
1723448400000|2024-08-12 07:40:00|299.49|299.34|299.49|299.34|299.54|299.39|299.44|299.29|117
1723448700000|2024-08-12 07:45:00|299.44|299.29|299.39|299.24|299.49|299.29|299.34|299.19|107
1723449000000|2024-08-12 07:50:00|299.44|299.19|299.44|299.29|299.44|299.29|299.39|299.19|70
1723449300000|2024-08-12 07:55:00|299.49|299.34|299.44|299.29|299.49|299.34|299.39|299.24|89
1723449600000|2024-08-12 08:00:00|299.49|299.34|299.49|299.34|299.49|299.34|299.34|299.19|165
1723449900000|2024-08-12 08:05:00|299.54|299.29|299.49|299.34|299.59|299.44|299.49|299.29|136
1723450200000|2024-08-12 08:10:00|299.44|299.29|299.34|299.19|299.49|299.29|299.24|299.09|146
1723450500000|2024-08-12 08:15:00|299.39|299.24|299.24|299.09|299.39|299.24|299.24|299.09|65
1723450800000|2024-08-12 08:20:00|299.29|299.14|299.24|299.09|299.29|299.14|299.24|299.04|117
1723451100000|2024-08-12 08:25:00|299.19|299.04|299.09|298.94|299.19|299.09|299.09|298.94|139
1723451400000|2024-08-12 08:30:00|299.14|298.99|299.09|298.94|299.24|299.09|299.09|298.94|147
1723451700000|2024-08-12 08:35:00|299.14|298.89|299.09|298.94|299.14|298.99|299.09|298.89|130
1723452000000|2024-08-12 08:40:00|299.14|298.99|299.19|299.04|299.24|299.04|298.99|298.84|271
1723452300000|2024-08-12 08:45:00|299.24|299.09|299.24|299.09|299.29|299.14|299.14|298.94|251
1723452600000|2024-08-12 08:50:00|299.19|299.04|299.39|299.24|299.39|299.24|299.19|299.04|235
1723452900000|2024-08-12 08:55:00|299.44|299.19|299.49|299.34|299.54|299.39|299.34|299.19|322
1723453200000|2024-08-12 09:00:00|296.6|296.45|296.9|296.7|297|296.8|296.45|296.3|574
1723453500000|2024-08-12 09:05:00|297|296.8|296.8|296.6|297.05|296.9|296.6|296.4|288
1723453800000|2024-08-12 09:10:00|296.75|296.55|297.05|296.85|297.1|296.9|296.75|296.55|118
1723454100000|2024-08-12 09:15:00|297|296.8|297|296.8|297.1|296.95|296.95|296.8|76
1723454400000|2024-08-12 09:20:00|297.3|296.7|297.4|296.8|297.4|296.8|297.3|296.7|0
1723454700000|2024-08-12 09:25:00|297.3|296.7|297.2|296.6|297.3|296.7|297.2|296.6|6
1723455000000|2024-08-12 09:30:00|297.3|296.7|297.3|296.7|297.3|296.7|297.3|296.7|0
1723455300000|2024-08-12 09:35:00|297.4|296.8|297.4|296.8|297.4|296.8|297.3|296.7|0
1723455600000|2024-08-12 09:40:00|297.3|296.7|297.3|296.7|297.4|296.8|297.3|296.7|0
1723455900000|2024-08-12 09:45:00|297.2|296.6|297.3|296.7|297.3|296.7|297.2|296.6|0
1723456200000|2024-08-12 09:50:00|296.85|296.6|297.1|296.9|297.15|296.95|296.7|296.4|67
1723456500000|2024-08-12 09:55:00|297.15|296.95|297.1|296.95|297.2|297.05|297.1|296.9|42
1723456800000|2024-08-12 10:00:00|297.05|296.9|297.1|296.9|297.1|296.95|296.95|296.8|76
1723457100000|2024-08-12 10:05:00|297.05|296.85|296.8|296.65|297.05|296.85|296.7|296.55|62
1723457400000|2024-08-12 10:10:00|296.85|296.7|297.1|296.9|297.1|296.9|296.8|296.65|122
1723457700000|2024-08-12 10:15:00|297.05|296.95|297|296.85|297.1|296.95|296.95|296.8|15
1723458000000|2024-08-12 10:20:00|297.05|296.9|297.25|297.05|297.3|297.1|297|296.85|27
1723458300000|2024-08-12 10:25:00|297.2|297.1|297.25|297.05|297.25|297.1|297.2|297.05|17
1723458600000|2024-08-12 10:30:00|297.3|297.1|297.25|297.1|297.35|297.15|297.25|297.05|57
1723458900000|2024-08-12 10:35:00|297.3|297.15|297.35|297.2|297.35|297.2|297.3|297.15|64
1723459200000|2024-08-12 10:40:00|297.4|297.15|297.4|297.25|297.45|297.3|297.4|297.15|48
1723459500000|2024-08-12 10:45:00|297.45|297.3|297.45|297.3|297.45|297.3|297.4|297.25|80
1723459800000|2024-08-12 10:50:00|297.4|297.25|297.3|297.15|297.45|297.3|297.3|297.1|28
1723460100000|2024-08-12 10:55:00|297.35|297.1|297.35|297.2|297.35|297.2|297.3|297.1|22
1723460400000|2024-08-12 11:00:00|297.4|297.15|297.4|297.25|297.4|297.25|297.35|297.15|10
1723460700000|2024-08-12 11:05:00|297.35|297.2|297.4|297.2|297.45|297.25|297.35|297.2|20
1723461000000|2024-08-12 11:10:00|297.35|297.25|297.4|297.25|297.45|297.3|297.35|297.2|13
1723461300000|2024-08-12 11:15:00|297.45|297.2|297.5|297.35|297.5|297.35|297.45|297.2|12
1723461600000|2024-08-12 11:20:00|297.55|297.4|297.95|297.75|298.05|297.85|297.55|297.4|127
1723461900000|2024-08-12 11:25:00|298|297.8|298|297.8|298.05|297.85|297.95|297.75|25
1723462200000|2024-08-12 11:30:00|297.95|297.75|297.85|297.65|297.95|297.8|297.75|297.55|49
1723462500000|2024-08-12 11:35:00|297.8|297.7|297.85|297.65|297.85|297.7|297.75|297.6|8
1723462800000|2024-08-12 11:40:00|297.8|297.7|297.85|297.7|297.9|297.75|297.8|297.7|17
1723463100000|2024-08-12 11:45:00|297.8|297.65|297.8|297.65|297.85|297.7|297.8|297.6|14
1723463400000|2024-08-12 11:50:00|297.85|297.7|297.8|297.65|297.9|297.7|297.8|297.6|6
1723463700000|2024-08-12 11:55:00|297.85|297.7|297.85|297.65|297.85|297.7|297.8|297.65|8
1723464000000|2024-08-12 12:00:00|297.8|297.7|297.85|297.7|297.85|297.7|297.8|297.65|11
1723464300000|2024-08-12 12:05:00|297.8|297.65|297.9|297.75|297.9|297.75|297.8|297.65|25
1723464600000|2024-08-12 12:10:00|297.85|297.7|297.8|297.65|297.85|297.75|297.8|297.65|8
1723464900000|2024-08-12 12:15:00|297.85|297.7|297.9|297.75|297.9|297.75|297.85|297.65|11
1723465200000|2024-08-12 12:20:00|297.95|297.8|298.35|298.2|298.35|298.2|297.95|297.8|37
1723465500000|2024-08-12 12:25:00|298.4|298.25|298.65|298.45|298.65|298.5|298.4|298.25|100
1723465800000|2024-08-12 12:30:00|298.6|298.5|298.4|298.25|298.6|298.5|298.4|298.25|33
1723466100000|2024-08-12 12:35:00|298.35|298.2|298.3|298.15|298.45|298.25|298.25|298.1|30
1723466400000|2024-08-12 12:40:00|298.35|298.1|298.3|298.15|298.4|298.2|298.3|298.1|42
1723466700000|2024-08-12 12:45:00|298.35|298.2|298.3|298.15|298.4|298.25|298.3|298.15|52
1723467000000|2024-08-12 12:50:00|298.35|298.2|298.35|298.2|298.35|298.2|298.3|298.1|50
1723467300000|2024-08-12 12:55:00|298.4|298.25|298.4|298.2|298.4|298.25|298.3|298.15|26
1723467600000|2024-08-12 13:00:00|298.35|298.25|298.3|298.1|298.4|298.25|298.3|298.1|39
1723467900000|2024-08-12 13:05:00|298.35|298.15|298.2|298.05|298.35|298.2|298.2|298|84
1723468200000|2024-08-12 13:10:00|298.25|298.1|298.25|298.1|298.35|298.15|298.25|298.05|30
1723468500000|2024-08-12 13:15:00|298.3|298.15|298.35|298.15|298.35|298.2|298.25|298.1|31
1723468800000|2024-08-12 13:20:00|298.3|298.2|298.3|298.15|298.35|298.2|298.25|298.1|25
1723469100000|2024-08-12 13:25:00|298.25|298.1|298.25|298.05|298.3|298.1|298.15|298|40
1723469400000|2024-08-12 13:30:00|298.2|298.1|298.75|298.6|298.8|298.6|298.2|298.05|116
1723469700000|2024-08-12 13:35:00|298.8|298.65|298.3|298.1|298.85|298.7|298.3|298.05|117
1723470000000|2024-08-12 13:40:00|298.35|298.05|298.25|298.05|298.55|298.35|298.2|298|128
1723470300000|2024-08-12 13:45:00|298.3|298.1|298.05|297.9|298.3|298.1|298|297.85|163
1723470600000|2024-08-12 13:50:00|298.1|297.8|298.1|297.9|298.25|298.05|298|297.8|137
1723470900000|2024-08-12 13:55:00|298.05|297.85|298|297.8|298.05|297.9|297.8|297.6|129
1723471200000|2024-08-12 14:00:00|297.95|297.75|298.15|297.95|298.25|298.1|297.9|297.7|40
1723471500000|2024-08-12 14:05:00|298.1|297.9|298.3|298.15|298.35|298.2|298|297.85|96
1723471800000|2024-08-12 14:10:00|298.4|298.2|298.7|298.55|298.7|298.55|298.3|298.15|61
1723472100000|2024-08-12 14:15:00|298.65|298.5|298.55|298.4|298.8|298.65|298.55|298.35|32
1723472400000|2024-08-12 14:20:00|298.5|298.35|298.5|298.3|298.55|298.35|298.35|298.2|25
1723472700000|2024-08-12 14:25:00|298.55|298.35|298.6|298.4|298.75|298.55|298.5|298.3|8
1723473000000|2024-08-12 14:30:00|298.65|298.45|298.65|298.45|298.7|298.5|298.5|298.3|9
1723473300000|2024-08-12 14:35:00|298.6|298.5|298.85|298.7|298.85|298.7|298.6|298.45|14
1723473600000|2024-08-12 14:40:00|298.9|298.75|298.95|298.75|299.05|298.9|298.9|298.75|16
1723473900000|2024-08-12 14:45:00|298.9|298.7|299.15|298.95|299.15|299|298.8|298.65|80
1723474200000|2024-08-12 14:50:00|299.1|298.9|299.1|298.95|299.1|298.95|299|298.8|15
1723474500000|2024-08-12 14:55:00|299.15|299|299.1|298.9|299.15|299|298.95|298.75|16
1723474800000|2024-08-12 15:00:00|299.15|298.95|299.15|299|299.2|299|299|298.85|9
1723475100000|2024-08-12 15:05:00|299.1|298.95|298.75|298.55|299.1|298.95|298.75|298.55|77
1723475400000|2024-08-12 15:10:00|298.8|298.6|298.7|298.55|298.95|298.75|298.7|298.55|52
1723475700000|2024-08-12 15:15:00|298.75|298.6|298.8|298.6|298.85|298.65|298.65|298.45|35
1723476000000|2024-08-12 15:20:00|298.75|298.65|298|297.85|298.85|298.65|298|297.85|54
1723476300000|2024-08-12 15:25:00|298.05|297.8|298.4|298.2|298.45|298.2|297.9|297.75|33
1723476600000|2024-08-12 15:30:00|298.35|298.15|298.3|298.1|298.4|298.2|298.15|297.95|15
1723476900000|2024-08-12 15:35:00|298.25|298.15|298.25|298.1|298.3|298.15|298.15|297.95|33
1723477200000|2024-08-12 15:40:00|298.3|298.15|298.35|298.15|298.5|298.3|298.2|298.05|14
1723477500000|2024-08-12 15:45:00|298.3|298.1|298.35|298.15|298.35|298.2|298.15|297.95|15
1723477800000|2024-08-12 15:50:00|298.4|298.2|298.65|298.5|298.7|298.55|298.35|298.2|14
1723478100000|2024-08-12 15:55:00|298.7|298.55|298.8|298.65|298.8|298.65|298.65|298.45|24
1723478400000|2024-08-12 16:00:00|298.75|298.6|298.7|298.5|298.85|298.65|298.65|298.45|7
1723478700000|2024-08-12 16:05:00|298.75|298.55|298.6|298.45|298.75|298.55|298.5|298.35|8
1723479000000|2024-08-12 16:10:00|298.65|298.4|298.6|298.4|298.65|298.45|298.55|298.4|13
1723479300000|2024-08-12 16:15:00|298.55|298.45|298.5|298.3|298.6|298.45|298.45|298.25|9
1723479600000|2024-08-12 16:20:00|298.45|298.35|298.5|298.3|298.55|298.4|298.4|298.2|9
1723479900000|2024-08-12 16:25:00|298.55|298.35|298.45|298.3|298.55|298.35|298.35|298.2|10
1723480200000|2024-08-12 16:30:00|298.5|298.35|298.4|298.25|298.6|298.4|298.4|298.2|8
1723480500000|2024-08-12 16:35:00|298.45|298.2|298.5|298.3|298.5|298.35|298.3|298.1|24
1723480800000|2024-08-12 16:40:00|298.45|298.35|298.4|298.2|298.5|298.35|298.3|298.1|7
1723481100000|2024-08-12 16:45:00|298.45|298.25|298.55|298.35|298.55|298.4|298.4|298.25|8
1723481400000|2024-08-12 16:50:00|298.5|298.3|298.45|298.25|298.55|298.35|298.4|298.2|3
1723481700000|2024-08-12 16:55:00|298.4|298.2|298|297.85|298.4|298.25|298|297.8|8
1723482000000|2024-08-12 17:00:00|298.05|297.8|298.3|298.1|298.3|298.1|298.05|297.8|48
1723482300000|2024-08-12 17:05:00|298.25|298.05|298.3|298.1|298.3|298.15|298.25|298.05|12
1723482600000|2024-08-12 17:10:00|298.25|298.15|298.25|298.05|298.35|298.2|298.2|298|18
1723482900000|2024-08-12 17:15:00|298.3|298.1|298.35|298.2|298.4|298.25|298.25|298.1|26
1723483200000|2024-08-12 17:20:00|298.4|298.25|298.4|298.25|298.55|298.35|298.35|298.2|24
1723483500000|2024-08-12 17:25:00|298.35|298.2|298.4|298.25|298.5|298.3|298.15|298|49
1723483800000|2024-08-12 17:30:00|298.45|298.2|298.4|298.25|298.5|298.3|298.35|298.2|37
1723484100000|2024-08-12 17:35:00|298.35|298.2|298.3|298.15|298.4|298.25|298.25|298.1|13
1723484400000|2024-08-12 17:40:00|298.35|298.2|298.15|298|298.35|298.2|298.1|297.9|11
1723484700000|2024-08-12 17:45:00|298.1|297.95|298.05|297.85|298.15|298|298.05|297.85|9
1723485000000|2024-08-12 17:50:00|298|297.8|298|297.85|298.05|297.85|297.9|297.7|33
1723485300000|2024-08-12 17:55:00|298.05|297.9|298.05|297.9|298.05|297.9|298|297.85|3
1723485600000|2024-08-12 18:00:00|298.1|297.95|298.2|298|298.2|298.05|298.05|297.9|11
1723485900000|2024-08-12 18:05:00|298.15|297.95|298|297.85|298.15|297.95|298|297.85|9
1723486200000|2024-08-12 18:10:00|298.05|297.9|298.15|298|298.2|298|298.05|297.85|8
1723486500000|2024-08-12 18:15:00|298.2|297.95|298|297.85|298.2|298|298|297.85|1
1723486800000|2024-08-12 18:20:00|298.05|297.8|298|297.85|298.2|298|298|297.8|8
1723487100000|2024-08-12 18:25:00|298.05|297.9|298|297.85|298.15|297.95|298|297.85|5
1723487400000|2024-08-12 18:30:00|297.95|297.8|298|297.8|298.05|297.85|297.9|297.7|9
1723487700000|2024-08-12 18:35:00|297.95|297.85|298.05|297.9|298.1|297.95|297.95|297.8|26
1723488000000|2024-08-12 18:40:00|298|297.85|298|297.85|298.05|297.85|297.95|297.8|18
1723488300000|2024-08-12 18:45:00|298.05|297.9|298.05|297.9|298.05|297.9|298|297.8|7
1723488600000|2024-08-12 18:50:00|298.1|297.95|298.05|297.9|298.1|297.95|298|297.85|14
1723488900000|2024-08-12 18:55:00|298.1|297.95|298.1|297.95|298.2|298|298.05|297.9|11
1723489200000|2024-08-12 19:00:00|298.15|297.9|298|297.85|298.15|297.9|297.95|297.8|7
1723489500000|2024-08-12 19:05:00|297.95|297.8|297.95|297.8|298|297.85|297.9|297.75|16
1723489800000|2024-08-12 19:10:00|298|297.85|298.05|297.85|298.15|297.95|298|297.85|3
1723490100000|2024-08-12 19:15:00|298|297.9|298.15|298|298.2|298|298|297.9|0
1723490400000|2024-08-12 19:20:00|298.2|297.95|298.3|298.1|298.3|298.1|298.1|297.9|11
1723490700000|2024-08-12 19:25:00|298.35|298.15|298.35|298.15|298.35|298.15|298.25|298.1|20
1723491000000|2024-08-12 19:30:00|298.3|298.2|298.35|298.15|298.35|298.2|298.3|298.15|12
1723491300000|2024-08-12 19:35:00|298.3|298.2|298.3|298.15|298.35|298.2|298.25|298.05|30
1723491600000|2024-08-12 19:40:00|298.25|298.1|298.1|297.95|298.3|298.1|298.1|297.95|28
1723491900000|2024-08-12 19:45:00|298.05|297.9|298.15|297.95|298.15|298|298.05|297.9|31
1723492200000|2024-08-12 19:50:00|298.1|298|298.15|298|298.2|298.05|298.05|297.9|24
1723492500000|2024-08-12 19:55:00|298.2|298.05|298.55|298.35|298.55|298.4|298.15|298|47
1723492800000|2024-08-12 20:00:00|298.5|298.3|298.45|298.25|298.55|298.35|298.35|298.2|1
1723493100000|2024-08-12 20:05:00|298.4|298.3|298.4|298.25|298.45|298.3|298.4|298.2|2
1723493400000|2024-08-12 20:10:00|298.45|298.2|298.5|298.35|298.5|298.35|298.45|298.2|7
1723493700000|2024-08-12 20:15:00|298.55||298.55||298.55||298.55||1
1723494000000|2024-08-12 20:20:00|298.5||298.55||298.55||298.5||1
1723495200000|2024-08-12 20:40:00||298.4||298.35||298.4||298.35|1
1723495500000|2024-08-12 20:45:00|298.6||298.55||298.6||298.55||0
1723495800000|2024-08-12 20:50:00|298.6|298.4|298.55|298.35|298.6|298.4|298.55|298.35|0
1723496100000|2024-08-12 20:55:00|298.6|298.3|298.6|298.35|298.7|298.4|298.55|298.3|10
1723496400000|2024-08-12 21:00:00|298.65||298.7||298.7||298.65||0
1723496700000|2024-08-12 21:05:00||298||297.95||298||297.95|0
1723497000000|2024-08-12 21:10:00|298.8|298.2|298.6|298|298.8|298.2|298.6|298|0
1723499700000|2024-08-12 21:55:00|298.7|298.1|298.7|298.1|298.7|298.1|298.6|298|0
1723500000000|2024-08-12 22:00:00|298.8|298.2|298.7|298.1|298.8|298.2|298.7|298.1|0
1723500600000|2024-08-12 22:10:00|298.8|298.2|298.7|298.1|298.8|298.2|298.7|298.1|0
1723501200000|2024-08-12 22:20:00|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|0
1723501500000|2024-08-12 22:25:00|298.7|298.1|298.8|298.2|298.8|298.2|298.7|298.1|0
1723501800000|2024-08-12 22:30:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|0
1723502400000|2024-08-12 22:40:00|298.6|298|298.6|298|298.7|298.1|298.6|298|0
1723502700000|2024-08-12 22:45:00|298.7|298.1|298.7|298.1|298.7|298.1|298.6|298|0
1723505100000|2024-08-12 23:25:00|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|0
1723505400000|2024-08-12 23:30:00|298.9|298.3|298.7|298.1|298.9|298.3|298.7|298.1|0
1723506300000|2024-08-12 23:45:00|298.6|298|298.7|298.1|298.8|298.2|298.6|298|0
1723506900000|2024-08-12 23:55:00|298.8|298.2|298.8|298.2|298.8|298.2|298.7|298.1|0
1723507200000|2024-08-13 00:00:00|298.7|298.1|298.7|298.1|298.8|298.2|298.7|298.1|0
1723507500000|2024-08-13 00:05:00|298.8|298.2|298.7|298.1|298.8|298.2|298.7|298.1|0
1723507800000|2024-08-13 00:10:00|298.8|298.2|298.7|298.1|298.8|298.2|298.7|298.1|0
1723508100000|2024-08-13 00:15:00|298.6|298|298.6|298|298.7|298.1|298.6|298|0
1723508400000|2024-08-13 00:20:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1723508700000|2024-08-13 00:25:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1723509000000|2024-08-13 00:30:00|298.85|298.15|298.6|298.45|298.85|298.45|298.05|297.9|513
1723509300000|2024-08-13 00:35:00|298.55|298.4|298.3|298.15|298.6|298.45|298.3|298.15|251
1723509600000|2024-08-13 00:40:00|298.35|298.2|298.35|298.2|298.5|298.35|298.15|298|217
1723509900000|2024-08-13 00:45:00|298.3|298.15|298.45|298.25|298.55|298.4|298.2|298.05|200
1723510200000|2024-08-13 00:50:00|298.4|298.3|298.45|298.25|298.45|298.3|298.4|298.25|63
1723510500000|2024-08-13 00:55:00|298.65|298.3|299.15|298.95|299.45|299.3|298.6|298.3|355
1723510800000|2024-08-13 01:00:00|299.25|299|299.15|298.95|299.45|299.25|298.85|298.7|838
1723511100000|2024-08-13 01:05:00|299.1|299|299|298.8|299.2|299|298.9|298.75|357
1723511400000|2024-08-13 01:10:00|298.95|298.75|298.95|298.8|299.1|298.95|298.75|298.6|484
1723511700000|2024-08-13 01:15:00|298.9|298.75|298.95|298.8|299.05|298.9|298.6|298.4|385
1723512000000|2024-08-13 01:20:00|298.9|298.75|298.55|298.4|299|298.85|298.55|298.4|250
1723512300000|2024-08-13 01:25:00|298.5|298.35|298.85|298.7|298.9|298.75|298.45|298.3|269
1723512600000|2024-08-13 01:30:00|298.8|298.65|299.35|299.2|299.35|299.2|298.75|298.55|290
1723512900000|2024-08-13 01:35:00|299.4|299.15|299.6|299.4|299.9|299.75|299.4|299.15|689
1723513200000|2024-08-13 01:40:00|299.55|299.35|299.83|299.63|299.83|299.68|299.4|299.2|186
1723513500000|2024-08-13 01:45:00|299.78|299.68|299.93|299.78|300.03|299.88|299.78|299.63|199
1723513800000|2024-08-13 01:50:00|300.03|299.73|299.98|299.83|300.03|299.88|299.93|299.73|175
1723514100000|2024-08-13 01:55:00|299.93|299.78|299.68|299.53|299.93|299.78|299.68|299.53|207
1723514400000|2024-08-13 02:00:00|299.73|299.58|299.93|299.78|299.93|299.78|299.63|299.48|295
1723514700000|2024-08-13 02:05:00|299.88|299.73|300.03|299.88|300.03|299.88|299.78|299.63|210
1723515000000|2024-08-13 02:10:00|299.98|299.83|300.08|299.88|300.13|299.98|299.88|299.73|259
1723515300000|2024-08-13 02:15:00|300.03|299.83|300.93|300.78|301.13|300.98|299.98|299.83|586
1723515600000|2024-08-13 02:20:00|300.88|300.73|300.53|300.38|301.03|300.88|300.48|300.33|401
1723515900000|2024-08-13 02:25:00|300.58|300.43|300.38|300.23|300.63|300.48|300.33|300.18|216
1723516200000|2024-08-13 02:30:00|300.43|300.18|300.28|300.13|300.43|300.18|299.98|299.83|322
1723516500000|2024-08-13 02:35:00|300.23|300.08|300.53|300.38|300.58|300.38|300.23|300.08|146
1723516800000|2024-08-13 02:40:00|300.58|300.33|300.63|300.43|300.68|300.53|300.48|300.33|162
1723517100000|2024-08-13 02:45:00|300.58|300.38|300.58|300.43|300.78|300.63|300.48|300.33|249
1723517400000|2024-08-13 02:50:00|300.63|300.38|300.53|300.38|300.68|300.53|300.53|300.38|164
1723517700000|2024-08-13 02:55:00|300.48|300.33|300.38|300.18|300.53|300.38|300.38|300.18|216
1723518000000|2024-08-13 03:00:00|300.33|300.23|300.98|300.78|301.08|300.93|300.33|300.23|282
1723518300000|2024-08-13 03:05:00|300.93|300.73|300.93|300.73|301.03|300.88|300.88|300.73|147
1723518600000|2024-08-13 03:10:00|300.88|300.78|301.03|300.83|301.08|300.93|300.88|300.73|147
1723518900000|2024-08-13 03:15:00|300.98|300.88|300.93|300.78|301.13|300.98|300.88|300.73|176
1723519200000|2024-08-13 03:20:00|300.88|300.73|300.93|300.78|300.93|300.78|300.73|300.58|180
1723519500000|2024-08-13 03:25:00|300.98|300.83|301.03|300.88|301.08|300.93|300.93|300.73|169
1723519800000|2024-08-13 03:30:00|301.08|300.83|300.83|300.68|301.08|300.83|300.68|300.53|171
1723520100000|2024-08-13 03:35:00|300.78|300.63|300.73|300.58|300.83|300.68|300.63|300.48|131
1723520400000|2024-08-13 03:40:00|300.78|300.63|300.73|300.58|300.93|300.78|300.73|300.53|140
1723520700000|2024-08-13 03:45:00|300.78|300.63|300.78|300.63|300.83|300.68|300.78|300.58|101
1723521000000|2024-08-13 03:50:00|300.73|300.58|300.58|300.38|300.78|300.63|300.53|300.38|100
1723521300000|2024-08-13 03:55:00|300.53|300.43|300.63|300.48|300.63|300.48|300.53|300.38|118
1723521600000|2024-08-13 04:00:00|300.58|300.43|300.58|300.43|300.63|300.48|300.58|300.43|67
1723521900000|2024-08-13 04:05:00|300.53|300.38|300.53|300.38|300.58|300.38|300.48|300.33|106
1723522200000|2024-08-13 04:10:00|300.48|300.33|300.33|300.18|300.48|300.33|300.33|300.18|118
1723522500000|2024-08-13 04:15:00|300.38|300.23|300.43|300.28|300.48|300.33|300.33|300.18|135
1723522800000|2024-08-13 04:20:00|300.38|300.23|300.68|300.53|300.68|300.53|300.38|300.23|151
1723523100000|2024-08-13 04:25:00|300.73|300.58|300.88|300.73|300.88|300.73|300.68|300.53|86
1723523400000|2024-08-13 04:30:00|300.83|300.68|300.73|300.58|300.88|300.73|300.68|300.53|89
1723523700000|2024-08-13 04:35:00|||||||||53
1723524000000|2024-08-13 04:40:00|300.83|300.63|300.88|300.73|300.88|300.73|300.78|300.63|92
1723524300000|2024-08-13 04:45:00|300.83|300.68|300.88|300.73|300.93|300.78|300.83|300.68|93
1723524600000|2024-08-13 04:50:00|300.93|300.78|300.78|300.63|300.93|300.78|300.78|300.63|96
1723524900000|2024-08-13 04:55:00|300.83|300.68|300.88|300.73|300.93|300.73|300.83|300.63|121
1723525200000|2024-08-13 05:00:00|300.83|300.68|300.63|300.48|300.98|300.83|300.58|300.38|136
1723525500000|2024-08-13 05:05:00|300.58|300.43|300.28|300.13|300.58|300.43|300.28|300.13|111
1723525800000|2024-08-13 05:10:00|300.23|300.08|300.38|300.23|300.38|300.23|300.23|300.08|113
1723526100000|2024-08-13 05:15:00|300.43|300.28|300.33|300.13|300.53|300.33|300.28|300.13|90
1723526400000|2024-08-13 05:20:00|300.28|300.08|300.28|300.13|300.28|300.13|300.23|300.08|67
1723526700000|2024-08-13 05:25:00|300.23|300.08|300.18|300.03|300.28|300.13|300.18|299.98|133
1723527000000|2024-08-13 05:30:00|300.13|299.98|300.08|299.93|300.18|299.98|299.93|299.73|177
1723527300000|2024-08-13 05:35:00|300.03|299.88|299.88|299.68|300.03|299.88|299.83|299.63|129
1723527600000|2024-08-13 05:40:00|299.83|299.73|299.83|299.68|299.88|299.73|299.83|299.68|72
1723527900000|2024-08-13 05:45:00|299.88|299.73|299.98|299.78|299.98|299.83|299.83|299.63|157
1723528200000|2024-08-13 05:50:00|300.03|299.83|300.03|299.88|300.08|299.93|299.93|299.78|84
1723528500000|2024-08-13 05:55:00|300.08|299.83|300.08|299.93|300.08|299.93|299.98|299.83|46
1723528800000|2024-08-13 06:00:00|300.13|299.98|299.93|299.78|300.13|299.98|299.83|299.68|140
1723529100000|2024-08-13 06:05:00|299.88|299.73|299.93|299.78|300.03|299.83|299.83|299.68|103
1723529400000|2024-08-13 06:10:00|299.88|299.73|299.83|299.68|299.93|299.78|299.73|299.53|195
1723529700000|2024-08-13 06:15:00|299.78|299.63|299.68|299.53|299.93|299.78|299.68|299.53|194
1723530000000|2024-08-13 06:20:00|299.73|299.58|299.58|299.43|299.78|299.63|299.58|299.43|179
1723530300000|2024-08-13 06:25:00|299.53|299.38|299.48|299.33|299.58|299.43|299.43|299.28|182
1723530600000|2024-08-13 06:30:00|299.53|299.38|299.38|299.23|299.53|299.38|299.38|299.23|123
1723530900000|2024-08-13 06:35:00|299.43|299.28|299.53|299.38|299.53|299.38|299.43|299.28|221
1723531200000|2024-08-13 06:40:00|299.58|299.33|299.78|299.63|299.78|299.63|299.53|299.33|98
1723531500000|2024-08-13 06:45:00|299.73|299.58|299.73|299.58|299.83|299.68|299.68|299.53|96
1723531800000|2024-08-13 06:50:00|299.78|299.63|299.73|299.58|299.78|299.63|299.73|299.58|122
1723532100000|2024-08-13 06:55:00|299.78|299.53|299.58|299.43|299.78|299.58|299.53|299.38|171
1723532400000|2024-08-13 07:00:00|299.53|299.38|299.68|299.53|299.73|299.58|299.48|299.33|375
1723532700000|2024-08-13 07:05:00|299.63|299.48|299.73|299.58|299.88|299.73|299.63|299.48|255
1723533000000|2024-08-13 07:10:00|299.78|299.63|299.73|299.58|299.78|299.63|299.63|299.48|212
1723533300000|2024-08-13 07:15:00|299.68|299.53|299.83|299.68|299.83|299.68|299.68|299.53|192
1723533600000|2024-08-13 07:20:00|299.88|299.73|299.93|299.78|300.03|299.88|299.83|299.68|191
1723533900000|2024-08-13 07:25:00|299.88|299.73|299.78|299.63|299.93|299.78|299.73|299.58|188
1723534200000|2024-08-13 07:30:00|299.83|299.68|299.68|299.53|299.83|299.68|299.63|299.48|274
1723534500000|2024-08-13 07:35:00|299.63|299.48|299.68|299.53|299.68|299.53|299.58|299.43|238
1723534800000|2024-08-13 07:40:00|299.63|299.48|299.63|299.48|299.68|299.53|299.53|299.38|217
1723535100000|2024-08-13 07:45:00|299.58|299.43|299.58|299.43|299.63|299.48|299.53|299.38|201
1723535400000|2024-08-13 07:50:00|299.63|299.48|299.63|299.48|299.68|299.53|299.53|299.38|149
1723535700000|2024-08-13 07:55:00|299.68|299.53|299.48|299.33|299.68|299.53|299.48|299.33|138
1723536000000|2024-08-13 08:00:00|299.43|299.28|299.53|299.38|299.58|299.43|299.43|299.28|280
1723536300000|2024-08-13 08:05:00|299.58|299.43|299.53|299.38|299.58|299.43|299.48|299.33|221
1723536600000|2024-08-13 08:10:00|299.58|299.43|299.53|299.33|299.58|299.43|299.43|299.28|233
1723536900000|2024-08-13 08:15:00|299.48|299.38|299.48|299.28|299.53|299.38|299.43|299.28|189
1723537200000|2024-08-13 08:20:00|299.43|299.23|299.33|299.18|299.48|299.28|299.28|299.13|312
1723537500000|2024-08-13 08:25:00|299.38|299.23|299.23|299.08|299.38|299.23|299.18|299.03|196
1723537800000|2024-08-13 08:30:00|299.28|299.13|299.43|299.23|299.43|299.28|299.23|299.03|283
1723538100000|2024-08-13 08:35:00|299.38|299.28|299.28|299.13|299.43|299.28|299.28|299.13|154
1723538400000|2024-08-13 08:40:00|299.33|299.18|299.33|299.18|299.43|299.28|299.28|299.13|343
1723538700000|2024-08-13 08:45:00|299.28|299.13|299.38|299.23|299.43|299.28|299.28|299.13|285
1723539000000|2024-08-13 08:50:00|299.43|299.28|299.33|299.18|299.48|299.33|299.28|299.13|337
1723539300000|2024-08-13 08:55:00|299.28|299.13|299.18|299.03|299.33|299.18|299.13|298.98|479
1723539600000|2024-08-13 09:00:00|299.13|298.98|299.18|299.03|299.43|299.28|299.08|298.88|1047
1723539900000|2024-08-13 09:05:00|299.13|298.98|299.18|298.98|299.33|299.18|299.03|298.88|390
1723540200000|2024-08-13 09:10:00|299.13|299.03|299.23|299.03|299.23|299.08|299.13|298.98|52
1723540500000|2024-08-13 09:15:00|299.18|299.08|298.83|298.68|299.23|299.08|298.78|298.63|114
1723540800000|2024-08-13 09:20:00|299.18|298.58|299.28|298.68|299.28|298.68|299.18|298.58|0
1723541100000|2024-08-13 09:25:00|299.18|298.58|299.28|298.68|299.28|298.68|299.18|298.58|7
1723541400000|2024-08-13 09:30:00|299.38|298.78|299.38|298.78|299.38|298.78|299.38|298.78|0
1723542000000|2024-08-13 09:40:00|299.48|298.88|299.38|298.78|299.48|298.88|299.38|298.78|0
1723542600000|2024-08-13 09:50:00|299.23|298.93|299.43|299.23|299.58|299.38|299.08|298.93|59
1723542900000|2024-08-13 09:55:00|299.38||299.43||299.43||299.38||9
1723543200000|2024-08-13 10:00:00|299.38|299.28|299.53|299.38|299.58|299.38|299.38|299.28|71
1723543500000|2024-08-13 10:05:00|299.48|299.33|299.43|299.23|299.48|299.33|299.38|299.23|19
1723543800000|2024-08-13 10:10:00|299.38|299.18|299.33|299.13|299.43|299.18|299.18|298.88|10
1723544100000|2024-08-13 10:15:00|299.28|299.08|299.33|299.13|299.33|299.18|299.23|299.03|21
1723544400000|2024-08-13 10:20:00|299.28|299.08|299.13|298.83|299.28|299.08|299.03|298.68|11
1723544700000|2024-08-13 10:25:00|299.03|298.78|299.13|298.88|299.18|298.93|299.03|298.58|1
1723545000000|2024-08-13 10:30:00|299.03|298.83|299.53|299.13|299.88|299.53|298.08|297.78|747
1723545300000|2024-08-13 10:35:00|299.48|299.08|298.73|298.48|299.48|299.08|298.58|298.38|44
1723545600000|2024-08-13 10:40:00|298.68|298.38|297.58|297.33|298.73|298.43|297.58|297.23|155
1723545900000|2024-08-13 10:45:00|297.63|297.43|298.38|298.08|298.43|298.08|297.58|297.43|25
1723546200000|2024-08-13 10:50:00|298.43|298.13|298.23|297.88|298.53|298.38|298.08|297.63|34
1723546500000|2024-08-13 10:55:00|298.18|297.78|298.08|297.88|298.33|297.88|298.08|297.73|26
1723546800000|2024-08-13 11:00:00|298.13|297.68|298.53|298.33|298.68|298.48|297.93|297.68|42
1723547100000|2024-08-13 11:05:00|298.58|298.28|298.73|298.53|298.83|298.63|298.43|298.23|28
1723547400000|2024-08-13 11:10:00|298.68|298.48|299.03|298.78|299.03|298.83|298.63|298.48|29
1723547700000|2024-08-13 11:15:00|298.98|298.83|299.08|298.83|299.08|298.88|298.88|298.63|13
1723548000000|2024-08-13 11:20:00|299.03|298.88|298.98|298.78|299.08|298.88|298.98|298.73|3
1723548300000|2024-08-13 11:25:00|298.93|298.73|299.13|298.93|299.13|298.98|298.93|298.73|52
1723548600000|2024-08-13 11:30:00|299.03|298.98|299.08|298.88|299.13|298.98|298.98|298.83|28
1723548900000|2024-08-13 11:35:00|299.03|298.93|298.93|298.73|299.03|298.93|298.78|298.58|29
1723549200000|2024-08-13 11:40:00|298.88|298.78|298.98|298.83|299.03|298.83|298.88|298.73|8
1723549500000|2024-08-13 11:45:00|299.03|298.88|299.13|298.93|299.13|298.93|299.03|298.83|10
1723549800000|2024-08-13 11:50:00|299.08|298.98|299.18|299.03|299.18|299.03|299.08|298.93|12
1723550100000|2024-08-13 11:55:00|299.23|299.08|299.33|299.13|299.33|299.13|299.18|299.03|16
1723550400000|2024-08-13 12:00:00|299.28|299.18|299.53|299.38|299.53|299.38|299.28|299.13|10
1723550700000|2024-08-13 12:05:00|299.58|299.43|299.63|299.43|299.63|299.48|299.58|299.38|20
1723551000000|2024-08-13 12:10:00|299.53|299.38|299.43|299.28|299.58|299.43|299.33|299.13|74
1723551300000|2024-08-13 12:15:00|299.48|299.33|299.38|299.13|299.53|299.33|299.38|299.13|26
1723551600000|2024-08-13 12:20:00|299.33|299.18|299.38|299.18|299.43|299.28|299.28|299.13|21
1723551900000|2024-08-13 12:25:00|299.33|299.23|299.53|299.38|299.58|299.43|299.33|299.18|10
1723552200000|2024-08-13 12:30:00|299.58|299.43|299.73|299.53|300.03|299.88|299.58|299.28|31
1723552500000|2024-08-13 12:35:00|299.78|299.58|299.88|299.53|300.03|299.83|299.68|299.53|16
1723552800000|2024-08-13 12:40:00|299.93|299.58|299.83|299.53|300.03|299.88|299.78|299.53|54
1723553100000|2024-08-13 12:45:00|299.88|299.58|300.33|300.13|300.43|300.23|299.78|299.58|93
1723553400000|2024-08-13 12:50:00|300.38|300.18|300.43|300.28|300.63|300.48|300.38|300.18|82
1723553700000|2024-08-13 12:55:00|300.38|300.23|300.53|300.38|300.63|300.43|300.33|300.13|65
1723554000000|2024-08-13 13:00:00|300.48|300.28|300.33|300.13|300.53|300.33|300.33|300.13|22
1723554300000|2024-08-13 13:05:00|300.38|300.18|300.53|300.38|300.53|300.38|300.33|300.13|81
1723554600000|2024-08-13 13:10:00|300.48|300.33|300.43|300.28|300.58|300.43|300.28|300.13|106
1723554900000|2024-08-13 13:15:00|300.38|300.23|300.63|300.48|300.68|300.53|300.38|300.13|70
1723555200000|2024-08-13 13:20:00|300.68|300.43|300.78|300.58|300.93|300.73|300.63|300.43|102
1723555500000|2024-08-13 13:25:00|300.83|300.63|300.98|300.78|301.03|300.83|300.78|300.58|190
1723555800000|2024-08-13 13:30:00|300.93|300.83|301.88|301.73|302.18|301.93|300.78|300.53|461
1723556100000|2024-08-13 13:35:00|301.83|301.68|301.78|301.58|302.23|302.03|301.53|301.38|133
1723556400000|2024-08-13 13:40:00|301.83|301.53|301.73|301.53|301.93|301.73|301.58|301.33|127
1723556700000|2024-08-13 13:45:00|301.78|301.58|302.13|301.93|302.18|302.03|301.68|301.53|178
1723557000000|2024-08-13 13:50:00|302.23|301.98|302.38|302.08|302.63|302.38|302.13|301.98|103
1723557300000|2024-08-13 13:55:00|302.33|302.03|302.48|302.28|302.63|302.43|302.13|301.83|64
1723557600000|2024-08-13 14:00:00|302.43|302.33|302.58|302.38|302.78|302.63|302.43|302.33|106
1723557900000|2024-08-13 14:05:00|302.53|302.33|302.43|302.28|302.58|302.38|302.33|301.93|105
1723558200000|2024-08-13 14:10:00|302.48|302.33|302.78|302.58|302.78|302.58|302.33|302.18|75
1723558500000|2024-08-13 14:15:00|302.73|302.63|302.43|302.28|302.78|302.63|302.33|302.13|101
1723558800000|2024-08-13 14:20:00|302.48|302.33|302.73|302.58|302.88|302.68|302.43|302.28|104
1723559100000|2024-08-13 14:25:00|302.68|302.53|302.93|302.78|302.93|302.78|302.58|302.43|76
1723559400000|2024-08-13 14:30:00|302.88|302.73|302.78|302.63|302.88|302.73|302.63|302.43|55
1723559700000|2024-08-13 14:35:00|302.83|302.68|303.03|302.88|303.28|303.08|302.78|302.53|135
1723560000000|2024-08-13 14:40:00|303.08|302.93|303.38|303.23|303.38|303.23|303.08|302.88|71
1723560300000|2024-08-13 14:45:00|303.43|303.28|303.78|303.58|303.88|303.63|303.38|303.23|89
1723560600000|2024-08-13 14:50:00|303.73|303.63|303.73|303.58|303.78|303.63|303.53|303.38|91
1723560900000|2024-08-13 14:55:00|303.68|303.53|303.63|303.48|303.68|303.53|303.38|303.13|53
1723561200000|2024-08-13 15:00:00|303.68|303.53|303.68|303.38|303.83|303.63|303.53|303.28|46
1723561500000|2024-08-13 15:05:00|303.63|303.58|303.73|303.58|303.83|303.63|303.63|303.58|37
1723561800000|2024-08-13 15:10:00|303.68|303.53|303.88|303.73|303.93|303.73|303.63|303.43|77
1723562100000|2024-08-13 15:15:00|303.93|303.78|303.83|303.68|303.93|303.78|303.78|303.58|33
1723562400000|2024-08-13 15:20:00|303.88|303.73|303.83|303.58|303.98|303.83|303.78|303.58|50
1723562700000|2024-08-13 15:25:00|303.78|303.63|303.83|303.63|303.93|303.73|303.73|303.53|17
1723563000000|2024-08-13 15:30:00|303.78|303.58|303.68|303.53|303.78|303.58|303.58|303.33|9
1723563300000|2024-08-13 15:35:00|303.73|303.58|303.58|303.28|303.83|303.63|303.58|303.28|78
1723563600000|2024-08-13 15:40:00|303.63|303.33|303.53|303.33|303.68|303.53|303.53|303.28|22
1723563900000|2024-08-13 15:45:00|303.58|303.28|303.48|303.33|303.58|303.43|303.48|303.28|10
1723564200000|2024-08-13 15:50:00|303.43|303.28|303.53|303.33|303.53|303.33|303.33|303.08|40
1723564500000|2024-08-13 15:55:00|303.48|303.38|303.33|303.13|303.58|303.38|303.33|303.13|12
1723564800000|2024-08-13 16:00:00|303.38|303.08|303.43|303.23|303.43|303.23|303.08|302.83|21
1723565100000|2024-08-13 16:05:00|303.48|303.28|303.58|303.28|303.58|303.33|303.48|303.13|6
1723565400000|2024-08-13 16:10:00|303.48|303.33|303.53|303.38|303.58|303.38|303.48|303.28|1
1723565700000|2024-08-13 16:15:00|303.58|303.43|303.73|303.53|303.83|303.53|303.58|303.38|15
1723566000000|2024-08-13 16:20:00|303.78|303.58|303.58|303.38|303.78|303.58|303.58|303.38|8
1723566300000|2024-08-13 16:25:00|303.63|303.43|303.58|303.38|303.83|303.58|303.58|303.33|15
1723566600000|2024-08-13 16:30:00|303.53|303.33|303.68|303.48|303.68|303.53|303.43|303.23|21
1723566900000|2024-08-13 16:35:00|303.63|303.53|303.73|303.53|303.78|303.63|303.58|303.43|8
1723567200000|2024-08-13 16:40:00|303.78|303.58|303.93|303.73|303.98|303.73|303.78|303.53|11
1723567500000|2024-08-13 16:45:00|303.98|303.68|304.03|303.78|304.08|303.78|303.88|303.68|9
1723567800000|2024-08-13 16:50:00|303.98|303.83|304.18|303.93|304.18|303.98|303.98|303.78|11
1723568100000|2024-08-13 16:55:00|304.23|303.98|304.43|304.18|304.43|304.18|304.23|303.93|7
1723568400000|2024-08-13 17:00:00|304.38|304.13|304.23|304.03|304.38|304.18|304.23|304.03|24
1723568700000|2024-08-13 17:05:00|304.18|303.98|304.38|304.18|304.38|304.18|304.13|303.98|61
1723569000000|2024-08-13 17:10:00|304.33|304.13|304.38|304.13|304.43|304.18|304.18|303.93|17
1723569300000|2024-08-13 17:15:00|304.33|304.08|304.43|304.18|304.43|304.18|304.23|303.93|7
1723569600000|2024-08-13 17:20:00|304.38|304.13|304.23|304.08|304.38|304.18|304.23|303.98|17
1723569900000|2024-08-13 17:25:00|304.18|303.98|304.33|304.13|304.33|304.18|304.18|303.93|25
1723570200000|2024-08-13 17:30:00|304.28|304.08|303.98|303.78|304.33|304.13|303.88|303.73|104
1723570500000|2024-08-13 17:35:00|304.03|303.83|304.03|303.88|304.08|303.93|304.03|303.78|23
1723570800000|2024-08-13 17:40:00|304.08|303.83|304.03|303.83|304.13|303.98|304.03|303.83|13
1723571100000|2024-08-13 17:45:00|303.98|303.78|303.88|303.73|304.03|303.78|303.63|303.43|53
1723571400000|2024-08-13 17:50:00|303.93|303.78|304.03|303.78|304.03|303.88|303.88|303.73|32
1723571700000|2024-08-13 17:55:00|303.93|303.83|304.08|303.88|304.08|303.88|303.93|303.78|22
1723572000000|2024-08-13 18:00:00|304.03|303.83|304.03|303.83|304.08|303.93|303.98|303.83|32
1723572300000|2024-08-13 18:05:00|304.08|303.88|304.18|303.98|304.23|304.03|304.08|303.88|5
1723572600000|2024-08-13 18:10:00|304.13|304.03|304.38|304.18|304.38|304.18|304.13|303.98|12
1723572900000|2024-08-13 18:15:00|304.43|304.23|304.23|304.03|304.43|304.28|304.18|303.88|8
1723573200000|2024-08-13 18:20:00|304.28|304.08|304.43|304.13|304.43|304.23|304.28|304.03|10
1723573500000|2024-08-13 18:25:00|304.38|304.18|304.38|304.23|304.43|304.23|304.38|304.13|0
1723573800000|2024-08-13 18:30:00|304.33|304.18|304.38|304.18|304.38|304.23|304.33|304.13|13
1723574100000|2024-08-13 18:35:00|304.43|304.23|304.53|304.38|304.53|304.38|304.43|304.23|22
1723574400000|2024-08-13 18:40:00|304.58|304.43|304.58|304.38|304.63|304.48|304.53|304.33|32
1723574700000|2024-08-13 18:45:00|304.63|304.43|304.63|304.48|304.63|304.48|304.58|304.38|26
1723575000000|2024-08-13 18:50:00|304.68|304.53|304.73|304.53|304.78|304.58|304.63|304.43|28
1723575300000|2024-08-13 18:55:00|304.78|304.58|304.73|304.53|304.78|304.63|304.68|304.48|14
1723575600000|2024-08-13 19:00:00|304.68|304.48|304.73|304.48|304.88|304.68|304.68|304.48|36
1723575900000|2024-08-13 19:05:00|304.68|304.43|304.63|304.48|304.78|304.58|304.53|304.33|35
1723576200000|2024-08-13 19:10:00|304.68|304.43|304.83|304.58|304.88|304.68|304.63|304.43|22
1723576500000|2024-08-13 19:15:00|304.88|304.63|304.83|304.68|304.93|304.78|304.83|304.58|14
1723576800000|2024-08-13 19:20:00|304.78|304.63|304.88|304.68|304.88|304.68|304.78|304.58|30
1723577100000|2024-08-13 19:25:00|304.83|304.73|304.83|304.63|304.88|304.73|304.73|304.58|27
1723577400000|2024-08-13 19:30:00|304.78|304.58|304.78|304.63|304.83|304.63|304.68|304.48|38
1723577700000|2024-08-13 19:35:00|304.83|304.58|304.73|304.58|304.83|304.63|304.73|304.53|25
1723578000000|2024-08-13 19:40:00|304.68|304.53|304.83|304.68|304.88|304.68|304.68|304.53|21
1723578300000|2024-08-13 19:45:00|304.88|304.63|304.98|304.83|304.98|304.83|304.83|304.63|49
1723578600000|2024-08-13 19:50:00|304.93|304.78|304.68|304.48|304.98|304.83|304.58|304.38|45
1723578900000|2024-08-13 19:55:00|304.73|304.58|304.83|304.63|304.98|304.78|304.73|304.53|23
1723579200000|2024-08-13 20:00:00|304.88|304.68|304.73|304.43|304.88|304.68|304.68|304.38|0
1723579500000|2024-08-13 20:05:00|304.68|304.38|304.63|304.43|304.73|304.43|304.63|304.38|31
1723579800000|2024-08-13 20:10:00|304.58|304.48|304.73|304.53|304.78|304.53|304.58|304.48|4
1723580100000|2024-08-13 20:15:00|304.68|304.48|304.63|304.43|304.68|304.53|304.63|304.43|4
1723580400000|2024-08-13 20:20:00||304.48||304.43||304.48||304.43|0
1723580700000|2024-08-13 20:25:00|304.68||304.63||304.78||304.63||0
1723581000000|2024-08-13 20:30:00|304.58||304.63||304.63||304.58||1
1723581300000|2024-08-13 20:35:00|304.58|304.38|304.58|304.38|304.68|304.43|304.58|304.38|0
1723581900000|2024-08-13 20:45:00|304.53|304.33|304.43|304.18|304.68|304.38|304.38|304.18|14
1723582200000|2024-08-13 20:50:00|304.38|304.23|304.48|304.28|304.48|304.28|304.38|304.23|10
1723582500000|2024-08-13 20:55:00|304.68|304.33|304.63|304.38|304.68|304.43|304.63|304.33|2
1723582800000|2024-08-13 21:00:00|304.58|304.03|304.58|303.63|304.58|304.03|304.58|303.63|0
1723583100000|2024-08-13 21:05:00|304.63||304.88||304.88||304.63||0
1723583400000|2024-08-13 21:10:00|304.58|303.98|304.58|303.98|304.58|303.98|304.48|303.88|0
1723586100000|2024-08-13 21:55:00|304.68|304.08|304.68|304.08|304.68|304.08|304.68|304.08|0
1723586400000|2024-08-13 22:00:00|304.78|304.18|304.78|304.18|304.78|304.18|304.68|304.08|0
1723587000000|2024-08-13 22:10:00|304.68|304.08|304.78|304.18|304.78|304.18|304.68|304.08|0
1723587300000|2024-08-13 22:15:00|304.68|304.08|304.58|303.98|304.78|304.18|304.58|303.98|0
1723587600000|2024-08-13 22:20:00|304.68|304.08|304.58|303.98|304.68|304.08|304.58|303.98|0
1723587900000|2024-08-13 22:25:00|304.68|304.08|304.68|304.08|304.68|304.08|304.58|303.98|0
1723588200000|2024-08-13 22:30:00|304.58|303.98|304.58|303.98|304.68|304.08|304.58|303.98|0
1723588500000|2024-08-13 22:35:00|304.68|304.08|304.58|303.98|304.68|304.08|304.58|303.98|0
1723588800000|2024-08-13 22:40:00|304.68|304.08|304.68|304.08|304.68|304.08|304.58|303.98|0
1723589100000|2024-08-13 22:45:00|304.58|303.98|304.68|304.08|304.68|304.08|304.58|303.98|0
1723589400000|2024-08-13 22:50:00|304.58|303.98|304.68|304.08|304.68|304.08|304.58|303.98|0
1723590000000|2024-08-13 23:00:00|304.58|303.98|304.68|304.08|304.68|304.08|304.58|303.98|0
1723590900000|2024-08-13 23:15:00|304.78|304.18|304.68|304.08|304.78|304.18|304.68|304.08|0
1723591200000|2024-08-13 23:20:00|304.78|304.18|304.68|304.08|304.78|304.18|304.68|304.08|0
1723591500000|2024-08-13 23:25:00|304.78|304.18|304.68|304.08|304.78|304.18|304.68|304.08|0
1723591800000|2024-08-13 23:30:00|304.78|304.18|304.78|304.18|304.78|304.18|304.78|304.18|0
1723592100000|2024-08-13 23:35:00|304.68|304.08|304.68|304.08|304.78|304.18|304.68|304.08|0
1723592700000|2024-08-13 23:45:00|304.78|304.18|304.68|304.08|304.78|304.18|304.68|304.08|0
1723593000000|2024-08-13 23:50:00|304.78|304.18|304.78|304.18|304.78|304.18|304.68|304.08|0
1723593300000|2024-08-13 23:55:00|304.68|304.08|304.68|304.08|304.78|304.18|304.68|304.08|0
1723593600000|2024-08-14 00:00:00|304.78|304.18|304.68|304.08|304.78|304.18|304.68|304.08|0
1723593900000|2024-08-14 00:05:00|304.78|304.18|304.68|304.08|304.78|304.18|304.68|304.08|0
1723594500000|2024-08-14 00:15:00|304.58|303.98|304.68|304.08|304.68|304.08|304.58|303.98|0
1723594800000|2024-08-14 00:20:00|304.58|303.98|304.58|303.98|304.58|303.98|304.58|303.98|0
1723595100000|2024-08-14 00:25:00|304.68|304.08|304.68|304.08|304.68|304.08|304.58|303.98|0
1723595400000|2024-08-14 00:30:00|304.78|304.53|305.43|305.28|305.48|305.33|304.78|304.53|674
1723595700000|2024-08-14 00:35:00|305.48|305.33|305.48|305.33|305.73|305.58|305.43|305.28|499
1723596000000|2024-08-14 00:40:00|305.53|305.38|305.63|305.48|305.73|305.58|305.53|305.38|274
1723596300000|2024-08-14 00:45:00|305.68|305.53|305.93|305.78|305.93|305.78|305.58|305.43|277
1723596600000|2024-08-14 00:50:00|305.88|305.73|306.33|306.13|306.33|306.13|305.88|305.73|296
1723596900000|2024-08-14 00:55:00|306.38|306.18|306.03|305.88|306.58|306.43|306.03|305.88|423
1723597200000|2024-08-14 01:00:00|305.88|305.73|306.18|305.98|306.53|306.33|305.78|305.58|908
1723597500000|2024-08-14 01:05:00|306.13|306.03|305.98|305.83|306.33|306.18|305.93|305.78|332
1723597800000|2024-08-14 01:10:00|305.93|305.78|306.28|306.13|306.28|306.13|305.93|305.78|256
1723598100000|2024-08-14 01:15:00|306.23|306.08|305.98|305.83|306.43|306.28|305.93|305.73|277
1723598400000|2024-08-14 01:20:00|305.93|305.78|305.33|305.18|305.98|305.83|305.33|305.13|282
1723598700000|2024-08-14 01:25:00|305.28|305.13|305.18|305.03|305.38|305.23|304.83|304.68|257
1723599000000|2024-08-14 01:30:00|305.13|304.98|305.53|305.38|305.58|305.38|305.13|304.98|163
1723599300000|2024-08-14 01:35:00|305.48|305.33|305.48|305.28|305.78|305.63|305.43|305.28|177
1723599600000|2024-08-14 01:40:00|305.43|305.33|305.88|305.68|305.93|305.78|305.43|305.23|168
1723599900000|2024-08-14 01:45:00|305.78|305.58|305.98|305.78|306.13|305.93|305.78|305.58|296
1723600200000|2024-08-14 01:50:00|305.93|305.83|305.78|305.63|306.03|305.83|305.78|305.63|126
1723600500000|2024-08-14 01:55:00|305.73|305.58|306.03|305.83|306.03|305.83|305.58|305.43|189
1723600800000|2024-08-14 02:00:00|305.98|305.88|305.73|305.58|306.13|305.98|305.68|305.48|256
1723601100000|2024-08-14 02:05:00|305.68|305.53|305.48|305.28|305.68|305.53|305.28|305.13|200
1723601400000|2024-08-14 02:10:00|305.43|305.33|304.78|304.63|305.58|305.43|304.63|304.48|335
1723601700000|2024-08-14 02:15:00|304.83|304.58|305.48|305.33|305.53|305.33|304.58|304.38|264
1723602000000|2024-08-14 02:20:00|305.53|305.38|305.58|305.43|305.73|305.58|305.43|305.23|204
1723602300000|2024-08-14 02:25:00|305.63|305.48|305.43|305.23|305.63|305.48|305.33|305.13|171
1723602600000|2024-08-14 02:30:00|305.38|305.28|305.73|305.58|305.73|305.58|305.38|305.23|187
1723602900000|2024-08-14 02:35:00|305.78|305.63|305.83|305.68|305.83|305.68|305.63|305.48|151
1723603200000|2024-08-14 02:40:00|305.78|305.63|305.98|305.83|305.98|305.83|305.68|305.53|129
1723603500000|2024-08-14 02:45:00|305.93|305.73|306.08|305.93|306.13|305.98|305.93|305.73|209
1723603800000|2024-08-14 02:50:00|306.03|305.83|306.23|306.08|306.23|306.08|305.98|305.83|112
1723604100000|2024-08-14 02:55:00|306.28|306.13|306.53|306.33|306.68|306.53|306.28|306.13|159
1723604400000|2024-08-14 03:00:00|306.48|306.38|306.23|306.08|306.53|306.38|306.13|305.98|122
1723604700000|2024-08-14 03:05:00|306.28|306.03|306.08|305.93|306.38|306.23|306.03|305.88|125
1723605000000|2024-08-14 03:10:00|306.13|305.98|305.83|305.68|306.23|306.08|305.83|305.68|162
1723605300000|2024-08-14 03:15:00|305.88|305.73|306.13|305.98|306.18|306.03|305.83|305.68|157
1723605600000|2024-08-14 03:20:00|306.18|306.03|306.52|306.37|306.52|306.37|306.08|305.93|160
1723605900000|2024-08-14 03:25:00|306.47|306.27|306.02|305.87|306.47|306.27|305.92|305.77|130
1723606200000|2024-08-14 03:30:00|305.97|305.77|306.22|306.07|306.27|306.07|305.97|305.77|162
1723606500000|2024-08-14 03:35:00|306.27|306.12|306.22|306.07|306.32|306.17|306.12|305.97|150
1723606800000|2024-08-14 03:40:00|306.27|306.12|306.42|306.27|306.47|306.27|306.22|306.07|89
1723607100000|2024-08-14 03:45:00|306.47|306.32|306.32|306.17|306.57|306.42|306.22|306.07|123
1723607400000|2024-08-14 03:50:00|306.27|306.12|306.17|306.02|306.27|306.12|306.12|305.97|81
1723607700000|2024-08-14 03:55:00|306.22|306.07|306.32|306.17|306.32|306.17|306.22|306.07|84
1723608000000|2024-08-14 04:00:00|306.37|306.22|306.37|306.22|306.37|306.22|306.37|306.22|41
1723608300000|2024-08-14 04:05:00|306.32|306.17|306.37|306.22|306.42|306.27|306.32|306.17|103
1723608600000|2024-08-14 04:10:00|306.42|306.17|306.02|305.87|306.42|306.22|305.97|305.82|106
1723608900000|2024-08-14 04:15:00|306.07|305.82|306.17|305.97|306.17|306.02|305.97|305.82|154
1723609200000|2024-08-14 04:20:00|306.12|306.02|306.07|305.87|306.17|306.02|305.82|305.67|100
1723609500000|2024-08-14 04:25:00|306.12|305.92|306.17|306.02|306.27|306.12|306.12|305.92|41
1723609800000|2024-08-14 04:30:00|306.22|306.07|306.27|306.12|306.27|306.12|306.12|305.92|77
1723610100000|2024-08-14 04:35:00|306.22|306.07|306.17|306.02|306.27|306.12|306.17|306.02|83
1723610400000|2024-08-14 04:40:00|306.22|306.07|306.17|306.02|306.22|306.07|306.17|306.02|82
1723610700000|2024-08-14 04:45:00|306.12|305.97|306.12|305.92|306.17|306.02|305.97|305.82|88
1723611000000|2024-08-14 04:50:00|306.07|305.97|306.02|305.87|306.12|305.97|305.97|305.82|111
1723611300000|2024-08-14 04:55:00|306.07|305.92|306.02|305.87|306.12|305.92|305.97|305.77|118
1723611600000|2024-08-14 05:00:00|305.97|305.82|305.72|305.57|305.97|305.82|305.57|305.42|255
1723611900000|2024-08-14 05:05:00|305.77|305.62|305.82|305.62|305.82|305.67|305.62|305.42|122
1723612200000|2024-08-14 05:10:00|305.77|305.67|305.72|305.52|305.87|305.67|305.67|305.47|124
1723612500000|2024-08-14 05:15:00|305.67|305.47|305.87|305.72|305.87|305.72|305.52|305.37|148
1723612800000|2024-08-14 05:20:00|305.82|305.67|305.92|305.77|305.92|305.77|305.77|305.62|104
1723613100000|2024-08-14 05:25:00|305.87|305.72|305.82|305.67|305.87|305.77|305.72|305.57|78
1723613400000|2024-08-14 05:30:00|305.87|305.62|306.17|305.97|306.17|305.97|305.82|305.62|186
1723613700000|2024-08-14 05:35:00|306.12|306.02|306.27|306.12|306.27|306.12|306.12|305.97|99
1723614000000|2024-08-14 05:40:00|306.32|306.07|306.17|306.02|306.32|306.07|306.17|306.02|70
1723614300000|2024-08-14 05:45:00|306.22|306.07|306.32|306.17|306.37|306.17|306.17|306.02|79
1723614600000|2024-08-14 05:50:00|306.27|306.07|306.12|305.97|306.32|306.17|306.12|305.97|201
1723614900000|2024-08-14 05:55:00|306.07|305.92|306.07|305.92|306.12|305.97|306.02|305.82|71
1723615200000|2024-08-14 06:00:00|306.12|305.87|306.07|305.92|306.12|305.97|306.02|305.87|144
1723615500000|2024-08-14 06:05:00|306.02|305.87|305.92|305.77|306.02|305.87|305.92|305.77|115
1723615800000|2024-08-14 06:10:00|305.97|305.82|305.92|305.77|306.02|305.87|305.92|305.77|73
1723616100000|2024-08-14 06:15:00|305.97|305.72|305.77|305.62|305.97|305.72|305.77|305.57|98
1723616400000|2024-08-14 06:20:00|305.82|305.67|305.82|305.67|305.87|305.72|305.77|305.62|90
1723616700000|2024-08-14 06:25:00|305.77|305.62|305.87|305.72|305.92|305.77|305.77|305.62|107
1723617000000|2024-08-14 06:30:00|305.92|305.77|306.02|305.87|306.02|305.87|305.87|305.72|91
1723617300000|2024-08-14 06:35:00|305.97|305.82|306.27|306.07|306.32|306.12|305.97|305.82|93
1723617600000|2024-08-14 06:40:00|306.22|306.02|306.17|306.02|306.22|306.07|306.07|305.92|78
1723617900000|2024-08-14 06:45:00|306.12|305.97|306.27|306.12|306.27|306.12|306.12|305.97|108
1723618200000|2024-08-14 06:50:00|306.32|306.17|306.32|306.17|306.37|306.17|306.27|306.17|53
1723618500000|2024-08-14 06:55:00|306.27|306.12|306.22|306.07|306.27|306.12|306.22|306.02|123
1723618800000|2024-08-14 07:00:00|306.27|306.12|306.52|306.37|306.52|306.37|306.22|306.07|156
1723619100000|2024-08-14 07:05:00|306.57|306.42|306.57|306.42|306.62|306.47|306.52|306.37|196
1723619400000|2024-08-14 07:10:00|306.52|306.37|306.57|306.42|306.62|306.47|306.42|306.27|132
1723619700000|2024-08-14 07:15:00|306.62|306.47|306.77|306.62|306.77|306.62|306.57|306.47|95
1723620000000|2024-08-14 07:20:00|306.82|306.67|306.47|306.32|306.82|306.67|306.47|306.32|156
1723620300000|2024-08-14 07:25:00|306.62|306.42|306.37|306.22|306.62|306.42|306.37|306.22|198
1723620600000|2024-08-14 07:30:00|306.42|306.27|306.42|306.27|306.47|306.32|306.32|306.17|180
1723620900000|2024-08-14 07:35:00|306.47|306.32|306.62|306.42|306.62|306.42|306.42|306.27|200
1723621200000|2024-08-14 07:40:00|306.57|306.47|306.57|306.42|306.62|306.47|306.47|306.32|154
1723621500000|2024-08-14 07:45:00|306.52|306.37|306.42|306.27|306.52|306.37|306.37|306.22|113
1723621800000|2024-08-14 07:50:00|306.47|306.32|306.52|306.32|306.52|306.32|306.42|306.27|134
1723622100000|2024-08-14 07:55:00|306.47|306.37|306.47|306.32|306.52|306.37|306.42|306.27|165
1723622400000|2024-08-14 08:00:00|306.42|306.27|306.47|306.32|306.52|306.37|306.27|306.12|242
1723622700000|2024-08-14 08:05:00|306.52|306.37|306.52|306.37|306.57|306.42|306.47|306.27|151
1723623000000|2024-08-14 08:10:00|306.47|306.32|306.82|306.67|306.87|306.67|306.47|306.32|263
1723623300000|2024-08-14 08:15:00|306.77|306.62|306.82|306.67|306.82|306.67|306.72|306.52|149
1723623600000|2024-08-14 08:20:00|306.77|306.62|306.72|306.57|306.77|306.67|306.67|306.52|120
1723623900000|2024-08-14 08:25:00|306.77|306.62|306.82|306.67|306.82|306.67|306.72|306.57|105
1723624200000|2024-08-14 08:30:00|306.87|306.72|306.92|306.77|306.97|306.77|306.82|306.67|100
1723624500000|2024-08-14 08:35:00|306.97|306.82|306.82|306.67|306.97|306.82|306.82|306.62|179
1723624800000|2024-08-14 08:40:00|306.77|306.62|306.77|306.62|306.87|306.72|306.72|306.57|211
1723625100000|2024-08-14 08:45:00|306.72|306.57|306.72|306.57|306.77|306.62|306.67|306.52|136
1723625400000|2024-08-14 08:50:00|306.77|306.62|306.77|306.62|306.77|306.62|306.62|306.47|293
1723625700000|2024-08-14 08:55:00|306.82|306.67|306.92|306.77|306.97|306.82|306.77|306.62|300
1723626000000|2024-08-14 09:00:00|305.82|305.67|305.77|305.62|305.87|305.72|305.72|305.57|342
1723626300000|2024-08-14 09:05:00|305.82|305.67|305.77|305.62|305.87|305.67|305.62|305.42|421
1723626600000|2024-08-14 09:10:00|305.82|305.67|305.62|305.47|305.82|305.67|305.62|305.47|82
1723626900000|2024-08-14 09:15:00|305.67|305.52|305.47|305.32|305.67|305.52|305.47|305.27|183
1723627200000|2024-08-14 09:20:00|305.77|305.17|305.87|305.27|305.87|305.27|305.77|305.17|0
1723627500000|2024-08-14 09:25:00|305.77|305.17|305.77|305.17|305.77|305.17|305.77|305.17|5
1723627800000|2024-08-14 09:30:00|305.87|305.27|305.77|305.17|305.87|305.27|305.77|305.17|0
1723628100000|2024-08-14 09:35:00|305.87|305.27|305.77|305.17|305.87|305.27|305.77|305.17|0
1723629000000|2024-08-14 09:50:00|306.02|305.62|306.12|305.97|306.17|306.02|305.92|305.62|192
1723629300000|2024-08-14 09:55:00|306.07|305.92|305.97|305.82|306.07|305.92|305.92|305.77|52
1723629600000|2024-08-14 10:00:00|306.02|305.77|305.97|305.82|306.02|305.87|305.92|305.72|52
1723629900000|2024-08-14 10:05:00|305.92|305.77|305.92|305.77|305.92|305.77|305.92|305.77|19
1723630200000|2024-08-14 10:10:00|305.87|305.72|305.72|305.57|305.87|305.72|305.67|305.47|42
1723630500000|2024-08-14 10:15:00|305.77|305.62|305.97|305.82|306.17|305.92|305.77|305.62|225
1723630800000|2024-08-14 10:20:00|305.92|305.77|305.92|305.72|305.92|305.77|305.87|305.67|31
1723631100000|2024-08-14 10:25:00|305.87|305.77|305.87|305.67|305.87|305.77|305.82|305.67|21
1723631400000|2024-08-14 10:30:00|305.82|305.72|306.02|305.87|306.02|305.87|305.82|305.67|16
1723631700000|2024-08-14 10:35:00|306.07|305.92|306.02|305.87|306.07|305.92|305.97|305.82|18
1723632000000|2024-08-14 10:40:00|305.97|305.82|305.92|305.77|305.97|305.87|305.87|305.72|17
1723632300000|2024-08-14 10:45:00|305.97|305.82|305.97|305.82|306.02|305.82|305.92|305.77|17
1723632600000|2024-08-14 10:50:00|305.92|305.77|305.87|305.72|305.92|305.77|305.87|305.72|11
1723632900000|2024-08-14 10:55:00|305.92|305.77|306.02|305.82|306.02|305.82|305.77|305.62|27
1723633200000|2024-08-14 11:00:00|305.97|305.77|305.87|305.67|306.02|305.82|305.82|305.67|23
1723633500000|2024-08-14 11:05:00|305.82|305.72|305.82|305.67|305.87|305.72|305.77|305.62|25
1723633800000|2024-08-14 11:10:00|305.77|305.62|305.82|305.62|305.82|305.67|305.77|305.62|11
1723634100000|2024-08-14 11:15:00|305.77|305.67|305.72|305.57|305.87|305.67|305.72|305.57|25
1723634400000|2024-08-14 11:20:00|305.77|305.62|305.82|305.67|305.87|305.67|305.72|305.57|22
1723634700000|2024-08-14 11:25:00|305.77|305.62|305.82|305.67|305.92|305.77|305.77|305.62|39
1723635000000|2024-08-14 11:30:00|305.87|305.72|305.92|305.77|305.92|305.77|305.82|305.62|18
1723635300000|2024-08-14 11:35:00|305.87|305.72|305.87|305.72|305.87|305.72|305.82|305.67|15
1723635600000|2024-08-14 11:40:00|305.82|305.67|305.92|305.77|305.97|305.77|305.82|305.67|30
1723635900000|2024-08-14 11:45:00||305.72||305.77||305.77||305.72|9
1723636200000|2024-08-14 11:50:00|305.87|305.72|305.97|305.82|305.97|305.82|305.87|305.72|15
1723636500000|2024-08-14 11:55:00|305.92|305.77|305.87|305.72|306.02|305.82|305.87|305.72|40
1723636800000|2024-08-14 12:00:00|305.92|305.77|305.92|305.77|305.97|305.82|305.92|305.72|20
1723637100000|2024-08-14 12:05:00|305.87|305.72|305.87|305.72|305.97|305.77|305.87|305.72|21
1723637400000|2024-08-14 12:10:00|305.92|305.77|306.17|305.97|306.22|306.07|305.87|305.72|54
1723637700000|2024-08-14 12:15:00|306.12|306.02|306.17|305.97|306.17|306.02|306.12|305.92|41
1723638000000|2024-08-14 12:20:00|306.12|305.92|306.12|305.97|306.17|305.97|305.97|305.82|53
1723638300000|2024-08-14 12:25:00|306.17|305.92|306.17|305.97|306.17|306.02|306.07|305.87|82
1723638600000|2024-08-14 12:30:00|306.22|306.02|305.97|305.82|306.62|306.47|305.87|305.67|139
1723638900000|2024-08-14 12:35:00|306.02|305.77|306.12|305.97|306.17|306.02|305.97|305.77|92
1723639200000|2024-08-14 12:40:00|306.07|305.92|306.32|306.17|306.32|306.17|305.92|305.72|101
1723639500000|2024-08-14 12:45:00|306.27|306.12|306.42|306.27|306.52|306.37|306.27|306.07|43
1723639800000|2024-08-14 12:50:00|306.37|306.22|306.37|306.22|306.37|306.22|306.22|306.07|175
1723640100000|2024-08-14 12:55:00|306.32|306.17|306.42|306.27|306.52|306.37|306.32|306.17|73
1723640400000|2024-08-14 13:00:00|306.37|306.22|306.22|306.07|306.42|306.27|306.22|306.07|80
1723640700000|2024-08-14 13:05:00|306.17|306.02|306.42|306.22|306.47|306.27|306.17|306.02|81
1723641000000|2024-08-14 13:10:00|306.37|306.27|306.27|306.12|306.42|306.27|306.22|306.07|52
1723641300000|2024-08-14 13:15:00|306.22|306.07|306.17|306.02|306.22|306.07|306.17|305.97|22
1723641600000|2024-08-14 13:20:00|306.12|305.97|306.17|306.02|306.17|306.02|306.07|305.87|41
1723641900000|2024-08-14 13:25:00|306.12|305.97|306.17|306.02|306.17|306.02|306.07|305.87|67
1723642200000|2024-08-14 13:30:00|306.22|306.12|306.97|306.77|307.42|307.27|306.22|306.12|283
1723642500000|2024-08-14 13:35:00|306.92|306.72|307.07|306.87|307.07|306.87|306.62|306.42|142
1723642800000|2024-08-14 13:40:00|307.12|306.92|306.92|306.72|307.12|306.92|306.77|306.57|108
1723643100000|2024-08-14 13:45:00|306.97|306.77|306.82|306.62|307.12|306.92|306.77|306.57|46
1723643400000|2024-08-14 13:50:00|306.87|306.67|306.87|306.67|306.97|306.72|306.62|306.42|57
1723643700000|2024-08-14 13:55:00|306.82|306.62|306.77|306.57|306.82|306.62|306.52|306.37|80
1723644000000|2024-08-14 14:00:00|306.72|306.52|306.72|306.57|306.77|306.62|306.62|306.37|72
1723644300000|2024-08-14 14:05:00|306.67|306.52|306.72|306.52|306.72|306.52|306.47|306.32|85
1723644600000|2024-08-14 14:10:00|306.67|306.47|306.52|306.32|306.67|306.47|306.32|306.17|139
1723644900000|2024-08-14 14:15:00|306.57|306.37|306.52|306.37|306.72|306.57|306.42|306.27|168
1723645200000|2024-08-14 14:20:00|306.57|306.32|306.47|306.32|306.67|306.47|306.37|306.22|101
1723645500000|2024-08-14 14:25:00|306.42|306.27|306.42|306.27|306.47|306.32|306.32|306.12|102
1723645800000|2024-08-14 14:30:00|306.37|306.22|306.12|305.92|306.42|306.27|306.12|305.92|78
1723646100000|2024-08-14 14:35:00|306.17|305.97|306.02|305.87|306.27|306.07|305.92|305.72|116
1723646400000|2024-08-14 14:40:00|305.97|305.82|306.12|305.92|306.32|306.17|305.97|305.82|56
1723646700000|2024-08-14 14:45:00|306.17|305.97|306.52|306.37|306.57|306.42|306.02|305.82|78
1723647000000|2024-08-14 14:50:00|306.47|306.32|306.52|306.32|306.52|306.37|306.27|306.07|23
1723647300000|2024-08-14 14:55:00|306.57|306.37|306.62|306.42|306.62|306.47|306.52|306.32|26
1723647600000|2024-08-14 15:00:00|306.57|306.47|306.72|306.52|306.72|306.57|306.57|306.37|39
1723647900000|2024-08-14 15:05:00|306.67|306.47|306.57|306.42|306.67|306.47|306.47|306.32|12
1723648200000|2024-08-14 15:10:00|306.62|306.47|306.72|306.57|306.72|306.57|306.62|306.42|30
1723648500000|2024-08-14 15:15:00|306.77|306.62|307.02|306.82|307.02|306.82|306.72|306.52|40
1723648800000|2024-08-14 15:20:00|307.07|306.87|306.97|306.82|307.07|306.92|306.92|306.72|28
1723649100000|2024-08-14 15:25:00|307.02|306.87|307.22|307.07|307.27|307.07|306.97|306.82|52
1723649400000|2024-08-14 15:30:00|307.17|307.02|307.32|307.12|307.32|307.17|307.12|306.97|30
1723649700000|2024-08-14 15:35:00|307.27|307.17|307.37|307.22|307.37|307.22|307.22|307.07|30
1723650000000|2024-08-14 15:40:00|307.42|307.27|307.27|307.07|307.52|307.37|307.27|307.07|33
1723650300000|2024-08-14 15:45:00|307.22|307.02|307.17|306.97|307.37|307.17|307.17|306.97|37
1723650600000|2024-08-14 15:50:00|307.12|307.02|307.17|306.97|307.22|307.02|307.02|306.87|43
1723650900000|2024-08-14 15:55:00|307.12|307.02|307.17|307.02|307.27|307.07|307.12|306.97|21
1723651200000|2024-08-14 16:00:00|307.12|306.97|307.12|306.92|307.22|307.02|307.02|306.87|23
1723651500000|2024-08-14 16:05:00|307.07|306.97|307.12|306.92|307.17|307.02|307.07|306.87|33
1723651800000|2024-08-14 16:10:00|307.07|306.87|307.07|306.87|307.27|307.07|307.02|306.87|17
1723652100000|2024-08-14 16:15:00|307.02|306.82|306.92|306.77|307.02|306.82|306.87|306.67|11
1723652400000|2024-08-14 16:20:00|306.97|306.72|306.62|306.42|306.97|306.82|306.52|306.37|27
1723652700000|2024-08-14 16:25:00|306.67|306.47|306.52|306.32|306.67|306.47|306.42|306.27|35
1723653000000|2024-08-14 16:30:00|306.47|306.27|306.47|306.27|306.52|306.32|306.27|306.07|39
1723653300000|2024-08-14 16:35:00|306.52|306.32|306.57|306.37|306.62|306.42|306.37|306.17|26
1723653600000|2024-08-14 16:40:00|306.62|306.42|306.17|306.02|306.67|306.52|306.17|306.02|23
1723653900000|2024-08-14 16:45:00|306.22|305.97|306.17|306.02|306.37|306.17|306.12|305.92|29
1723654200000|2024-08-14 16:50:00|306.22|306.07|306.37|306.22|306.37|306.22|306.12|305.97|76
1723654500000|2024-08-14 16:55:00|306.32|306.17|306.62|306.42|306.67|306.42|306.32|306.17|29
1723654800000|2024-08-14 17:00:00|306.57|306.37|306.57|306.42|306.62|306.42|306.47|306.32|19
1723655100000|2024-08-14 17:05:00|306.52|306.37|306.57|306.37|306.62|306.42|306.47|306.32|41
1723655400000|2024-08-14 17:10:00|306.52|306.32|306.32|306.12|306.52|306.32|306.27|306.07|27
1723655700000|2024-08-14 17:15:00|306.37|306.17|306.42|306.22|306.47|306.27|306.27|306.12|8
1723656000000|2024-08-14 17:20:00|306.37|306.17|306.37|306.22|306.42|306.22|306.32|306.12|8
1723656300000|2024-08-14 17:25:00|306.42|306.17|306.42|306.22|306.42|306.22|306.27|306.07|9
1723656600000|2024-08-14 17:30:00|306.37|306.17|306.42|306.27|306.47|306.32|306.32|306.17|7
1723656900000|2024-08-14 17:35:00|306.47|306.32|306.37|306.17|306.52|306.32|306.32|306.17|5
1723657200000|2024-08-14 17:40:00|306.32|306.22|306.42|306.22|306.42|306.27|306.27|306.12|13
1723657500000|2024-08-14 17:45:00|306.37|306.27|306.47|306.27|306.52|306.37|306.37|306.22|24
1723657800000|2024-08-14 17:50:00|306.42|306.32|306.47|306.27|306.52|306.32|306.37|306.22|11
1723658100000|2024-08-14 17:55:00|306.52|306.32|306.47|306.27|306.52|306.37|306.42|306.27|9
1723658400000|2024-08-14 18:00:00|306.42|306.22|306.37|306.17|306.47|306.22|306.27|306.12|4
1723658700000|2024-08-14 18:05:00|306.32|306.22|306.42|306.22|306.42|306.22|306.27|306.12|16
1723659000000|2024-08-14 18:10:00|306.37|306.17|306.27|306.12|306.37|306.17|306.27|306.12|4
1723659300000|2024-08-14 18:15:00|306.22|306.07|306.22|306.07|306.32|306.17|306.22|306.07|12
1723659600000|2024-08-14 18:20:00|306.27|306.12|306.27|306.12|306.37|306.17|306.27|306.12|26
1723659900000|2024-08-14 18:25:00|306.22|306.07|306.32|306.17|306.32|306.17|306.22|306.07|20
1723660200000|2024-08-14 18:30:00|306.37|306.12|306.32|306.17|306.37|306.17|306.27|306.12|6
1723660500000|2024-08-14 18:35:00|306.37|306.22|306.37|306.17|306.42|306.27|306.32|306.17|16
1723660800000|2024-08-14 18:40:00|306.42|306.22|306.47|306.27|306.52|306.32|306.42|306.17|14
1723661100000|2024-08-14 18:45:00|306.42|306.22|306.47|306.27|306.52|306.32|306.37|306.22|16
1723661400000|2024-08-14 18:50:00|306.52|306.32|306.67|306.52|306.72|306.52|306.52|306.32|14
1723661700000|2024-08-14 18:55:00|306.72|306.57|306.87|306.67|306.87|306.67|306.72|306.57|8
1723662000000|2024-08-14 19:00:00|306.82|306.57|306.77|306.57|306.82|306.62|306.67|306.52|12
1723662300000|2024-08-14 19:05:00|306.72|306.62|306.72|306.52|306.82|306.62|306.72|306.52|20
1723662600000|2024-08-14 19:10:00|306.67|306.47|306.62|306.42|306.72|306.57|306.52|306.32|4
1723662900000|2024-08-14 19:15:00|306.67|306.37|306.62|306.42|306.67|306.47|306.57|306.37|4
1723663200000|2024-08-14 19:20:00|306.57|306.47|306.62|306.42|306.67|306.52|306.57|306.37|5
1723663500000|2024-08-14 19:25:00|306.57|306.47|306.57|306.37|306.57|306.47|306.52|306.37|4
1723663800000|2024-08-14 19:30:00|306.52|306.32|306.42|306.22|306.57|306.37|306.37|306.22|6
1723664100000|2024-08-14 19:35:00|306.47|306.27|306.57|306.37|306.62|306.42|306.47|306.22|22
1723664400000|2024-08-14 19:40:00|306.62|306.42|306.67|306.52|306.72|306.52|306.57|306.37|18
1723664700000|2024-08-14 19:45:00|306.62|306.47|306.67|306.52|306.72|306.57|306.57|306.37|9
1723665000000|2024-08-14 19:50:00|306.72|306.57|306.82|306.62|306.82|306.62|306.62|306.47|12
1723665300000|2024-08-14 19:55:00|306.77|306.67|306.72|306.52|306.82|306.67|306.67|306.52|8
1723665600000|2024-08-14 20:00:00|306.67|306.47|306.77|306.57|306.77|306.62|306.67|306.47|11
1723665900000|2024-08-14 20:05:00|306.72|306.52|306.72|306.52|306.77|306.57|306.67|306.47|27
1723666200000|2024-08-14 20:10:00|306.77|306.57|306.77|306.57|306.77|306.57|306.77|306.52|0
1723666500000|2024-08-14 20:15:00||306.62||306.62||306.62||306.62|0
1723666800000|2024-08-14 20:20:00|306.82||306.77||306.82||306.77||1
1723667100000|2024-08-14 20:25:00|306.82||306.82||306.82||306.82||0
1723667400000|2024-08-14 20:30:00|306.77|306.57|306.77|306.57|306.77|306.57|306.72|306.57|1
1723667700000|2024-08-14 20:35:00|306.72|306.52|306.72|306.52|306.77|306.52|306.72|306.52|0
1723668000000|2024-08-14 20:40:00|306.67|306.57|306.82|306.47|306.82|306.57|306.62|306.42|1
1723668300000|2024-08-14 20:45:00|306.77|306.52|306.77|306.47|306.77|306.52|306.72|306.42|0
1723668600000|2024-08-14 20:50:00|306.72|306.52|306.77|306.47|306.82|306.57|306.62|306.42|8
1723668900000|2024-08-14 20:55:00|306.72|306.42|306.82|306.42|306.82|306.57|306.62|306.37|12
1723669200000|2024-08-14 21:00:00|306.87|306.37|306.87|306.32|306.87|306.37|306.87|306.32|0
1723669800000|2024-08-14 21:10:00||306.27||306.27||306.27||306.27|0
1723672800000|2024-08-14 22:00:00|306.77|306.17|306.87|306.27|306.87|306.27|306.77|306.17|0
1723673100000|2024-08-14 22:05:00|306.77|306.17|306.87|306.27|306.87|306.27|306.77|306.17|0
1723673700000|2024-08-14 22:15:00|306.77|306.17|306.87|306.27|306.87|306.27|306.77|306.17|0
1723674000000|2024-08-14 22:20:00|306.77|306.17|306.77|306.17|306.87|306.27|306.77|306.17|0
1723674300000|2024-08-14 22:25:00|306.67|306.07|306.67|306.07|306.77|306.17|306.67|306.07|0
1723674600000|2024-08-14 22:30:00|306.77|306.17|306.77|306.17|306.77|306.17|306.67|306.07|0
1723674900000|2024-08-14 22:35:00|306.67|306.07|306.77|306.17|306.77|306.17|306.67|306.07|0
1723676400000|2024-08-14 23:00:00|306.87|306.27|306.87|306.27|306.87|306.27|306.77|306.17|0
1723677300000|2024-08-14 23:15:00|306.77|306.17|306.77|306.17|306.87|306.27|306.77|306.17|0
1723678200000|2024-08-14 23:30:00|306.67|306.07|306.67|306.07|306.67|306.07|306.57|305.97|0
1723679100000|2024-08-14 23:45:00|306.57|305.97|306.57|305.97|306.57|305.97|306.57|305.97|0
1723679700000|2024-08-14 23:55:00|306.67|306.07|306.57|305.97|306.67|306.07|306.57|305.97|0
1723680000000|2024-08-15 00:00:00|306.67|306.07|306.57|305.97|306.67|306.07|306.57|305.97|0
1723680300000|2024-08-15 00:05:00|306.67|306.07|306.67|306.07|306.67|306.07|306.67|306.07|0
1723680600000|2024-08-15 00:10:00|306.77|306.17|306.77|306.17|306.77|306.17|306.67|306.07|0
1723680900000|2024-08-15 00:15:00|306.67|306.07|306.77|306.17|306.77|306.17|306.67|306.07|0
1723681200000|2024-08-15 00:20:00|306.87|306.27|306.87|306.27|306.87|306.27|306.87|306.27|0
1723681500000|2024-08-15 00:25:00|306.77|306.17|306.77|306.17|306.87|306.27|306.77|306.17|0
1723681800000|2024-08-15 00:30:00|306.92|306.47|306.92|306.77|307.17|306.77|306.42|306.17|340
1723682100000|2024-08-15 00:35:00|306.87|306.72|306.97|306.82|307.17|307.02|306.77|306.57|416
1723682400000|2024-08-15 00:40:00|307.02|306.87|306.92|306.72|307.07|306.92|306.87|306.72|136
1723682700000|2024-08-15 00:45:00|306.87|306.77|307.47|307.32|307.52|307.37|306.87|306.77|223
1723683000000|2024-08-15 00:50:00|307.42|307.27|307.67|307.52|307.97|307.82|307.42|307.27|409
1723683300000|2024-08-15 00:55:00|307.62|307.47|308.12|307.97|308.12|307.97|307.62|307.47|243
1723683600000|2024-08-15 01:00:00|308.07|307.92|308.82|308.67|308.97|308.77|307.47|307.27|1089
1723683900000|2024-08-15 01:05:00|308.77|308.62|309.22|309.02|310.02|309.87|308.67|308.52|744
1723684200000|2024-08-15 01:10:00|309.17|308.97|308.6|308.4|309.17|308.97|308.42|308.27|341
1723684500000|2024-08-15 01:15:00|308.55|308.45|308.35|308.2|308.8|308.65|308.05|307.9|419
1723684800000|2024-08-15 01:20:00|308.4|308.3|308.2|308.05|308.55|308.4|308.2|308.05|232
1723685100000|2024-08-15 01:25:00|308.15|308|308.6|308.45|308.65|308.5|308.15|308|204
1723685400000|2024-08-15 01:30:00|308.5|308.35|309.05|308.9|309.15|308.95|308.4|308.25|253
1723685700000|2024-08-15 01:35:00|309|308.85|309.5|309.35|309.5|309.35|309|308.85|239
1723686000000|2024-08-15 01:40:00|309.45|309.25|309.75|309.6|309.9|309.75|309.35|309.15|293
1723686300000|2024-08-15 01:45:00|309.8|309.65|309.5|309.35|309.95|309.8|309.35|309.2|228
1723686600000|2024-08-15 01:50:00|309.45|309.25|309.15|309|309.5|309.35|309.1|308.9|178
1723686900000|2024-08-15 01:55:00|309.1|308.95|309.2|309.05|309.3|309.15|309.05|308.9|238
1723687200000|2024-08-15 02:00:00|309.15|308.95|309.3|309.1|309.65|309.5|309.1|308.95|334
1723687500000|2024-08-15 02:05:00|309.25|309.15|309.85|309.7|309.85|309.7|309.2|309.05|187
1723687800000|2024-08-15 02:10:00|309.8|309.65|310|309.85|310|309.85|309.7|309.55|193
1723688100000|2024-08-15 02:15:00|310.05|309.8|310.1|309.95|310.15|309.95|309.9|309.75|201
1723688400000|2024-08-15 02:20:00|310.15|310|309.95|309.8|310.2|310.05|309.9|309.75|203
1723688700000|2024-08-15 02:25:00|309.9|309.75|309.85|309.7|310.05|309.9|309.85|309.65|163
1723689000000|2024-08-15 02:30:00|309.8|309.65|309.8|309.6|309.95|309.8|309.75|309.55|231
1723689300000|2024-08-15 02:35:00|309.75|309.65|310.15|310|310.2|310.05|309.75|309.6|226
1723689600000|2024-08-15 02:40:00|310.1|309.95|310.15|310|310.25|310.1|310.05|309.9|164
1723689900000|2024-08-15 02:45:00|310.1|309.95|310.5|310.35|310.65|310.45|310.1|309.95|201
1723690200000|2024-08-15 02:50:00|310.6|310.4|310.4|310.25|310.6|310.45|310.3|310.15|118
1723690500000|2024-08-15 02:55:00|310.35|310.2|310.05|309.9|310.45|310.3|309.95|309.8|181
1723690800000|2024-08-15 03:00:00|310.1|309.95|309.95|309.8|310.1|309.95|309.8|309.65|172
1723691100000|2024-08-15 03:05:00|309.9|309.75|309.95|309.8|310|309.85|309.85|309.7|137
1723691400000|2024-08-15 03:10:00|310|309.85|310.25|310.05|310.25|310.1|309.95|309.75|163
1723691700000|2024-08-15 03:15:00|310.2|310.1|310.3|310.15|310.35|310.2|310.2|310|120
1723692000000|2024-08-15 03:20:00|310.25|310.1|310.25|310.1|310.25|310.1|310.1|309.95|125
1723692300000|2024-08-15 03:25:00|310.3|310.15|310.3|310.1|310.35|310.2|310.15|310|114
1723692600000|2024-08-15 03:30:00|310.25|310.15|310.1|309.95|310.35|310.2|310.1|309.9|150
1723692900000|2024-08-15 03:35:00|310.05|309.9|310.3|310.15|310.3|310.15|310.05|309.9|121
1723693200000|2024-08-15 03:40:00|310.35|310.2|310|309.85|310.35|310.2|309.95|309.8|151
1723693500000|2024-08-15 03:45:00|310.05|309.9|309.95|309.75|310.2|310.05|309.9|309.75|152
1723693800000|2024-08-15 03:50:00|309.9|309.7|310.05|309.9|310.1|309.9|309.85|309.7|139
1723694100000|2024-08-15 03:55:00|310|309.85|309.85|309.7|310.05|309.9|309.85|309.7|91
1723694400000|2024-08-15 04:00:00|309.9|309.75|310|309.85|310.05|309.9|309.85|309.7|93
1723694700000|2024-08-15 04:05:00|310.05|309.9|310.1|309.95|310.15|310|310.05|309.9|99
1723695000000|2024-08-15 04:10:00|310.15|310|310.1|309.95|310.15|310|310.1|309.95|114
1723695300000|2024-08-15 04:15:00|310.05|309.9|310|309.85|310.05|309.9|309.85|309.7|127
1723695600000|2024-08-15 04:20:00|310.05|309.9|310.15|310|310.2|310.05|310.05|309.9|111
1723695900000|2024-08-15 04:25:00|310.2|310.05|310.15|310|310.25|310.1|310.1|309.9|125
1723696200000|2024-08-15 04:30:00|310.1|309.95|310.05|309.9|310.1|309.95|310|309.85|69
1723696500000|2024-08-15 04:35:00|310.1|309.95|310.05|309.9|310.1|309.95|310.05|309.9|75
1723696800000|2024-08-15 04:40:00|310.1|309.95|310|309.85|310.1|309.95|310|309.85|104
1723697100000|2024-08-15 04:45:00|309.95|309.75|309.75|309.6|309.95|309.75|309.7|309.55|123
1723697400000|2024-08-15 04:50:00|309.85|309.65|309.85|309.7|309.9|309.75|309.85|309.65|119
1723697700000|2024-08-15 04:55:00|309.95|309.8|309.8|309.65|309.95|309.8|309.8|309.65|115
1723698000000|2024-08-15 05:00:00|309.85|309.7|310.1|309.95|310.25|310.05|309.8|309.65|275
1723698300000|2024-08-15 05:05:00|310.05|309.9|310.45|310.3|310.45|310.3|310|309.85|139
1723698600000|2024-08-15 05:10:00|310.5|310.35|310.55|310.4|310.6|310.45|310.45|310.3|187
1723698900000|2024-08-15 05:15:00|310.6|310.45|310.4|310.25|310.6|310.45|310.3|310.1|204
1723699200000|2024-08-15 05:20:00|310.45|310.2|310.3|310.15|310.5|310.35|310.3|310.15|162
1723699500000|2024-08-15 05:25:00|310.35|310.2|310.3|310.15|310.35|310.2|310.1|309.9|211
1723699800000|2024-08-15 05:30:00|310.35|310.2|310.45|310.3|310.45|310.3|310.2|310.05|156
1723700100000|2024-08-15 05:35:00|310.5|310.35|310.35|310.2|310.5|310.35|310.3|310.15|198
1723700400000|2024-08-15 05:40:00|310.4|310.25|310.3|310.15|310.4|310.25|310.2|310.05|161
1723700700000|2024-08-15 05:45:00|310.35|310.2|310.15|310|310.35|310.2|310.15|309.95|172
1723701000000|2024-08-15 05:50:00|310.2|310.05|310.2|310.05|310.2|310.05|310.05|309.9|136
1723701300000|2024-08-15 05:55:00|310.15|310|310.15|310|310.2|310.05|310.1|309.95|145
1723701600000|2024-08-15 06:00:00|310.1|309.95|309.9|309.75|310.1|309.95|309.85|309.7|141
1723701900000|2024-08-15 06:05:00|310|309.8|310|309.8|310.1|309.95|309.85|309.7|170
1723702200000|2024-08-15 06:10:00|310.05|309.85|310.1|309.95|310.1|309.95|310|309.8|98
1723702500000|2024-08-15 06:15:00|310.05|309.9|310|309.8|310.15|310|310|309.8|130
1723702800000|2024-08-15 06:20:00|309.95|309.85|309.95|309.8|309.95|309.85|309.7|309.55|216
1723703100000|2024-08-15 06:25:00|309.9|309.75|309.9|309.75|309.95|309.75|309.85|309.7|123
1723703400000|2024-08-15 06:30:00|309.85|309.7|309.85|309.7|309.9|309.75|309.65|309.5|162
1723703700000|2024-08-15 06:35:00|309.9|309.75|310.15|310|310.15|310|309.9|309.75|98
1723704000000|2024-08-15 06:40:00|310.1|309.95|310.2|310.05|310.3|310.1|310.05|309.9|118
1723704300000|2024-08-15 06:45:00|310.15|310|310.1|309.95|310.15|310|310|309.85|134
1723704600000|2024-08-15 06:50:00|310.05|309.9|310.2|310.05|310.2|310.05|310.05|309.9|99
1723704900000|2024-08-15 06:55:00|310.15|310|310.1|309.95|310.25|310.1|310.05|309.85|164
1723705200000|2024-08-15 07:00:00|310.05|309.9|310.15|310|310.2|310.05|310|309.85|211
1723705500000|2024-08-15 07:05:00|310.1|309.95|310.35|310.2|310.35|310.2|310.1|309.95|234
1723705800000|2024-08-15 07:10:00|310.3|310.15|310.5|310.35|310.5|310.35|310.3|310.15|134
1723706100000|2024-08-15 07:15:00|310.55|310.4|310.35|310.2|310.55|310.4|310.35|310.2|188
1723706400000|2024-08-15 07:20:00|310.4|310.25|310.5|310.35|310.6|310.4|310.35|310.2|117
1723706700000|2024-08-15 07:25:00|310.55|310.4|310.55|310.4|310.6|310.4|310.5|310.3|175
1723707000000|2024-08-15 07:30:00|310.5|310.35|310.35|310.2|310.55|310.4|310.35|310.2|193
1723707300000|2024-08-15 07:35:00|310.4|310.25|310.35|310.2|310.4|310.25|310.3|310.15|179
1723707600000|2024-08-15 07:40:00|310.3|310.15|310.15|309.95|310.35|310.2|310.15|309.95|180
1723707900000|2024-08-15 07:45:00|310.2|310|310.25|310.1|310.25|310.1|310.15|309.95|173
1723708200000|2024-08-15 07:50:00|310.3|310.15|310.3|310.15|310.35|310.2|310.25|310.1|116
1723708500000|2024-08-15 07:55:00|310.25|310.1|310.15|310|310.3|310.15|310.15|310|184
1723708800000|2024-08-15 08:00:00|310.2|310.05|310.6|310.45|310.6|310.45|310.2|310.05|240
1723709100000|2024-08-15 08:05:00|310.65|310.5|310.6|310.45|310.8|310.6|310.6|310.45|219
1723709400000|2024-08-15 08:10:00|310.65|310.5|310.45|310.3|310.65|310.5|310.4|310.25|198
1723709700000|2024-08-15 08:15:00|310.5|310.35|310.5|310.35|310.65|310.5|310.5|310.3|145
1723710000000|2024-08-15 08:20:00|310.55|310.4|310.65|310.5|310.65|310.5|310.5|310.35|197
1723710300000|2024-08-15 08:25:00|310.6|310.4|310.5|310.35|310.6|310.45|310.45|310.3|178
1723710600000|2024-08-15 08:30:00|310.45|310.3|310.35|310.2|310.5|310.35|310.35|310.2|207
1723710900000|2024-08-15 08:35:00|310.4|310.25|310.45|310.3|310.55|310.4|310.4|310.25|204
1723711200000|2024-08-15 08:40:00|310.5|310.35|310.7|310.55|310.7|310.55|310.5|310.35|182
1723711500000|2024-08-15 08:45:00|310.65|310.5|310.65|310.5|310.7|310.55|310.6|310.45|207
1723711800000|2024-08-15 08:50:00|310.7|310.55|310.65|310.5|310.7|310.55|310.65|310.5|173
1723712100000|2024-08-15 08:55:00|310.7|310.55|310.4|310.25|310.8|310.65|310.4|310.25|503
1723712400000|2024-08-15 09:00:00|310.45|310.3|310.6|310.4|310.75|310.6|310.4|310.3|679
1723712700000|2024-08-15 09:05:00|310.55|310.35|310.35|310.15|310.65|310.5|310.3|310.15|326
1723713000000|2024-08-15 09:10:00|310.4|310.2|310.55|310.35|310.65|310.5|310.4|310.15|54
1723713300000|2024-08-15 09:15:00|310.6|310.4|310.65|310.5|310.65|310.5|310.55|310.35|58
1723713600000|2024-08-15 09:20:00|310.75|310.15|310.75|310.15|310.85|310.25|310.75|310.15|0
1723713900000|2024-08-15 09:25:00|310.85|310.25|310.85|310.25|310.85|310.25|310.75|310.15|12
1723714500000|2024-08-15 09:35:00|310.75|310.15|310.75|310.15|310.85|310.25|310.75|310.15|0
1723714800000|2024-08-15 09:40:00|310.85|310.25|310.75|310.15|310.85|310.25|310.75|310.15|0
1723715100000|2024-08-15 09:45:00|310.85|310.25|310.85|310.25|310.85|310.25|310.75|310.15|0
1723715400000|2024-08-15 09:50:00|310.8|310.55|310.6|310.35|310.8|310.55|310.45|310.25|63
1723715700000|2024-08-15 09:55:00|310.65|310.4|310.65|310.45|310.65|310.45|310.6|310.4|4
1723716000000|2024-08-15 10:00:00|310.7|310.5|310.7|310.5|310.9|310.75|310.65|310.45|12
1723716300000|2024-08-15 10:05:00|310.75|310.55|310.75|310.55|310.8|310.6|310.65|310.5|20
1723716600000|2024-08-15 10:10:00|310.7|310.6|310.7|310.5|310.8|310.65|310.7|310.5|9
1723716900000|2024-08-15 10:15:00|310.65|310.55|310.65|310.45|310.75|310.55|310.6|310.45|1
1723717200000|2024-08-15 10:20:00|310.6|310.4|310.7|310.5|310.9|310.6|310.55|310.4|141
1723717500000|2024-08-15 10:25:00|310.75|310.55|310.65|310.45|310.75|310.55|310.65|310.45|7
1723717800000|2024-08-15 10:30:00|310.6|310.5|310.65|310.45|310.7|310.5|310.6|310.45|65
1723718100000|2024-08-15 10:35:00|310.7|310.5|310.6|310.4|310.7|310.5|310.6|310.4|14
1723718400000|2024-08-15 10:40:00|310.55|310.45|310.65|310.45|310.65|310.45|310.55|310.4|3
1723718700000|2024-08-15 10:45:00|310.7|310.5|310.6|310.45|310.7|310.55|310.6|310.4|35
1723719000000|2024-08-15 10:50:00|310.65|310.5|310.7|310.5|310.7|310.5|310.65|310.45|2
1723719300000|2024-08-15 10:55:00|310.65|310.45|310.6|310.45|310.7|310.5|310.6|310.4|12
1723719600000|2024-08-15 11:00:00|310.65|310.5|310.45|310.3|310.65|310.5|310.3|310.1|124
1723719900000|2024-08-15 11:05:00|310.5|310.35|310.3|310.15|310.5|310.35|310.3|310.15|195
1723720200000|2024-08-15 11:10:00|310.25|310.1|310.25|310.05|310.4|310.25|310.1|309.95|230
1723720500000|2024-08-15 11:15:00|310.2|310|310.25|310.1|310.3|310.15|310.15|309.95|105
1723720800000|2024-08-15 11:20:00|310.2|310.05|310.25|310.05|310.25|310.1|310.2|310|39
1723721100000|2024-08-15 11:25:00|310.3|310.1|310.25|310.05|310.3|310.15|310.2|310.05|7
1723721400000|2024-08-15 11:30:00|310.2|310|310.3|310.15|310.4|310.2|310.2|310|24
1723721700000|2024-08-15 11:35:00|310.25|310.1|310.3|310.1|310.35|310.2|310.25|310.1|20
1723722000000|2024-08-15 11:40:00|310.25|310.15|310.25|310.1|310.3|310.15|310.25|310.1|4
1723722300000|2024-08-15 11:45:00|310.3|310.15|310.3|310.15|310.3|310.15|310.3|310.1|9
1723722600000|2024-08-15 11:50:00|310.35|310.2|310.2|310.05|310.35|310.2|310.2|310.05|45
1723722900000|2024-08-15 11:55:00|310.25|310.1|310.25|310.1|310.3|310.15|310.2|310.05|7
1723723200000|2024-08-15 12:00:00|310.2|310.05|310.25|310.05|310.3|310.1|310.15|309.95|52
1723723500000|2024-08-15 12:05:00|310.2|310|310.15|310|310.25|310.05|310.1|309.95|62
1723723800000|2024-08-15 12:10:00|310.2|309.95|310.1|309.9|310.2|309.95|310.05|309.9|31
1723724100000|2024-08-15 12:15:00|310.15|310|310.25|310.05|310.25|310.1|310.05|309.9|81
1723724400000|2024-08-15 12:20:00|310.3|310.1|310.3|310.1|310.3|310.15|310.2|310.05|18
1723724700000|2024-08-15 12:25:00|310.2|310.15|310.3|310.1|310.3|310.15|310.2|310.05|50
1723725000000|2024-08-15 12:30:00|310.5|310.2|311.15|311|311.2|311.05|310.5|310.2|56
1723725300000|2024-08-15 12:35:00|311.1|310.95|311.3|311.1|311.3|311.1|310.9|310.65|54
1723725600000|2024-08-15 12:40:00|311.25|311.05|311.25|311.05|311.4|311.25|311.15|311|64
1723725900000|2024-08-15 12:45:00|311.2|311.1|311.65|311.45|311.65|311.5|311.2|311.05|81
1723726200000|2024-08-15 12:50:00|311.7|311.5|311.9|311.7|312|311.85|311.65|311.5|140
1723726500000|2024-08-15 12:55:00|311.95|311.75|311.8|311.65|312|311.85|311.8|311.6|108
1723726800000|2024-08-15 13:00:00|311.85|311.7|312.3|312.15|312.3|312.15|311.75|311.6|96
1723727100000|2024-08-15 13:05:00|312.25|312.1|312.2|312|312.4|312.2|312.1|311.95|100
1723727400000|2024-08-15 13:10:00|312.15|311.95|312|311.8|312.2|312.05|312|311.75|53
1723727700000|2024-08-15 13:15:00|312.05|311.85|311.9|311.75|312.05|311.85|311.8|311.6|35
1723728000000|2024-08-15 13:20:00|311.85|311.7|312|311.85|312|311.85|311.85|311.65|37
1723728300000|2024-08-15 13:25:00|312.05|311.9|312.2|312.05|312.2|312.05|312|311.85|27
1723728600000|2024-08-15 13:30:00|312.15|312|313.1|312.9|313.1|312.9|312.15|312|214
1723728900000|2024-08-15 13:35:00|313.05|312.85|313.5|313.35|313.5|313.35|312.85|312.6|78
1723729200000|2024-08-15 13:40:00|313.55|313.4|313.65|313.45|313.65|313.45|313.25|313.05|78
1723729500000|2024-08-15 13:45:00|313.7|313.5|313.85|313.7|313.85|313.7|313.45|313.3|122
1723729800000|2024-08-15 13:50:00|313.8|313.65|313.6|313.4|313.85|313.7|313.6|313.4|61
1723730100000|2024-08-15 13:55:00|313.65|313.45|313.8|313.6|313.8|313.65|313.55|313.35|100
1723730400000|2024-08-15 14:00:00|313.85|313.65|313.65|313.5|314|313.85|313.6|313.4|133
1723730700000|2024-08-15 14:05:00|313.6|313.45|313.45|313.2|313.6|313.5|313.2|313|54
1723731000000|2024-08-15 14:10:00|313.4|313.25|313.6|313.4|313.6|313.45|313.25|313.1|71
1723731300000|2024-08-15 14:15:00|313.65|313.45|313.75|313.55|313.85|313.65|313.65|313.45|96
1723731600000|2024-08-15 14:20:00|313.8|313.6|313.8|313.65|313.9|313.75|313.65|313.5|60
1723731900000|2024-08-15 14:25:00|313.85|313.6|313.85|313.7|313.9|313.75|313.8|313.6|40
1723732200000|2024-08-15 14:30:00|313.9|313.75|313.8|313.6|313.95|313.8|313.65|313.5|21
1723732500000|2024-08-15 14:35:00|313.75|313.65|313.8|313.65|313.85|313.7|313.7|313.5|12
1723732800000|2024-08-15 14:40:00|313.75|313.6|313.85|313.65|313.85|313.65|313.65|313.5|10
1723733100000|2024-08-15 14:45:00|313.8|313.6|313.75|313.6|313.9|313.7|313.7|313.5|13
1723733400000|2024-08-15 14:50:00|313.8|313.65|313.75|313.55|313.85|313.65|313.45|313.3|53
1723733700000|2024-08-15 14:55:00|313.7|313.5|313.65|313.5|313.7|313.5|313.55|313.35|45
1723734000000|2024-08-15 15:00:00|313.6|313.45|313.8|313.6|313.8|313.65|313.5|313.35|50
1723734300000|2024-08-15 15:05:00|313.75|313.65|313.7|313.55|313.8|313.65|313.65|313.5|56
1723734600000|2024-08-15 15:10:00|313.65|313.5|313.8|313.65|313.8|313.65|313.55|313.4|29
1723734900000|2024-08-15 15:15:00|313.85|313.7|313.75|313.6|314|313.85|313.75|313.6|27
1723735200000|2024-08-15 15:20:00|313.7|313.55|313.55|313.35|313.7|313.55|313.35|313.2|142
1723735500000|2024-08-15 15:25:00|313.5|313.4|313.15|312.95|313.55|313.4|313.1|312.9|174
1723735800000|2024-08-15 15:30:00|313.2|313.05|313.55|313.35|313.55|313.35|313.15|312.95|42
1723736100000|2024-08-15 15:35:00|313.6|313.4|313.7|313.5|313.75|313.6|313.55|313.4|30
1723736400000|2024-08-15 15:40:00|313.75|313.55|313.9|313.75|313.95|313.8|313.75|313.5|18
1723736700000|2024-08-15 15:45:00|313.95|313.8|314|313.85|314|313.85|313.95|313.75|2
1723737000000|2024-08-15 15:50:00|313.95|313.8|313.95|313.8|314|313.85|313.9|313.7|17
1723737300000|2024-08-15 15:55:00|314|313.85|313.95|313.75|314|313.85|313.9|313.75|4
1723737600000|2024-08-15 16:00:00|313.9|313.7|314|313.85|314.05|313.85|313.85|313.7|11
1723737900000|2024-08-15 16:05:00|313.95|313.8|314.05|313.85|314.1|313.95|313.95|313.8|13
1723738200000|2024-08-15 16:10:00|314.1|313.9|314.05|313.85|314.1|313.9|314|313.8|8
1723738500000|2024-08-15 16:15:00|314.1|313.9|314.15|313.95|314.15|314|314.05|313.85|6
1723738800000|2024-08-15 16:20:00|314.2|314|314.2|314|314.25|314.1|314.15|313.95|16
1723739100000|2024-08-15 16:25:00|314.15|313.95|314.15|313.95|314.2|314|314.05|313.9|5
1723739400000|2024-08-15 16:30:00|314.1|313.9|314.05|313.85|314.1|313.9|314|313.85|2
1723739700000|2024-08-15 16:35:00|314|313.9|314.05|313.85|314.1|313.9|314|313.8|3
1723740000000|2024-08-15 16:40:00|314|313.8|313.85|313.65|314.05|313.85|313.85|313.65|9
1723740300000|2024-08-15 16:45:00|313.9|313.6|313.65|313.45|313.9|313.6|313.55|313.35|11
1723740600000|2024-08-15 16:50:00|313.6|313.5|313.7|313.5|313.75|313.6|313.6|313.45|10
1723740900000|2024-08-15 16:55:00|313.65|313.45|313.7|313.5|313.7|313.55|313.6|313.45|1
1723741200000|2024-08-15 17:00:00|313.65|313.45|313.55|313.35|313.65|313.45|313.4|313.2|75
1723741500000|2024-08-15 17:05:00|313.5|313.4|313.55|313.4|313.6|313.45|313.5|313.35|13
1723741800000|2024-08-15 17:10:00|313.6|313.35|313.55|313.35|313.6|313.4|313.5|313.3|8
1723742100000|2024-08-15 17:15:00|313.5|313.4|313.55|313.4|313.6|313.4|313.45|313.3|5
1723742400000|2024-08-15 17:20:00|313.5|313.35|313.6|313.45|313.7|313.5|313.5|313.35|23
1723742700000|2024-08-15 17:25:00|313.55|313.4|313.65|313.45|313.75|313.6|313.55|313.4|14
1723743000000|2024-08-15 17:30:00|313.6|313.5|313.75|313.55|313.75|313.55|313.6|313.5|2
1723743300000|2024-08-15 17:35:00|313.7|313.5|313.85|313.65|313.85|313.65|313.65|313.5|14
1723743600000|2024-08-15 17:40:00|313.9|313.7|313.85|313.65|313.9|313.7|313.85|313.65|4
1723743900000|2024-08-15 17:45:00|313.9|313.7|313.85|313.65|313.9|313.75|313.8|313.65|8
1723744200000|2024-08-15 17:50:00|313.9|313.7|313.85|313.65|313.95|313.8|313.85|313.65|16
1723744500000|2024-08-15 17:55:00|313.8|313.7|313.85|313.7|313.85|313.7|313.8|313.65|4
1723744800000|2024-08-15 18:00:00|313.8|313.65|313.9|313.75|313.95|313.8|313.8|313.65|17
1723745100000|2024-08-15 18:05:00|313.85|313.7|313.9|313.75|313.95|313.75|313.85|313.65|2
1723745400000|2024-08-15 18:10:00|313.85|313.7|313.75|313.6|313.9|313.75|313.75|313.6|11
1723745700000|2024-08-15 18:15:00|313.8|313.65|313.8|313.65|313.8|313.65|313.7|313.55|6
1723746000000|2024-08-15 18:20:00|313.75|313.6|313.8|313.6|313.9|313.7|313.75|313.55|16
1723746300000|2024-08-15 18:25:00|313.85|313.65|313.9|313.75|313.9|313.75|313.8|313.65|3
1723746600000|2024-08-15 18:30:00|313.85|313.7|313.9|313.7|313.9|313.7|313.75|313.6|1
1723746900000|2024-08-15 18:35:00|313.95|313.75|314.05|313.85|314.05|313.85|313.95|313.75|7
1723747200000|2024-08-15 18:40:00|314|313.9|314.1|313.9|314.1|313.95|313.9|313.75|10
1723747500000|2024-08-15 18:45:00|314.15|313.95|314.1|313.9|314.15|313.95|314.05|313.85|11
1723747800000|2024-08-15 18:50:00|314.05|313.85|313.9|313.75|314.05|313.85|313.85|313.7|14
1723748100000|2024-08-15 18:55:00|313.95|313.7|313.9|313.75|313.95|313.75|313.85|313.7|1
1723748400000|2024-08-15 19:00:00|313.85|313.7|313.85|313.7|313.9|313.75|313.75|313.55|11
1723748700000|2024-08-15 19:05:00|313.9|313.75|313.85|313.7|313.95|313.8|313.8|313.6|11
1723749000000|2024-08-15 19:10:00|313.9|313.65|313.9|313.7|313.95|313.75|313.8|313.65|8
1723749300000|2024-08-15 19:15:00|313.85|313.75|313.9|313.7|313.9|313.75|313.85|313.7|1
1723749600000|2024-08-15 19:20:00|313.85|313.65|313.9|313.7|313.9|313.75|313.75|313.6|11
1723749900000|2024-08-15 19:25:00|313.85|313.65|313.85|313.65|314|313.8|313.8|313.6|32
1723750200000|2024-08-15 19:30:00|313.8|313.6|313.9|313.7|313.9|313.75|313.75|313.55|39
1723750500000|2024-08-15 19:35:00|313.85|313.75|313.85|313.7|313.9|313.75|313.75|313.55|19
1723750800000|2024-08-15 19:40:00|313.9|313.65|313.9|313.75|313.95|313.75|313.9|313.65|9
1723751100000|2024-08-15 19:45:00|313.8|313.65|313.55|313.35|313.8|313.65|313.55|313.35|61
1723751400000|2024-08-15 19:50:00|313.5|313.4|313.35|313.2|313.5|313.4|313.25|313.1|42
1723751700000|2024-08-15 19:55:00|313.4|313.25|313.45|313.3|313.5|313.3|313.25|313.1|68
1723752000000|2024-08-15 20:00:00|313.5|313.35|313.55|313.4|313.6|313.4|313.4|313.25|10
1723752300000|2024-08-15 20:05:00|313.6|313.45|313.65|313.45|313.65|313.45|313.55|313.4|2
1723752600000|2024-08-15 20:10:00|313.6|313.4|313.5|313.35|313.65|313.4|313.5|313.35|1
1723752900000|2024-08-15 20:15:00|313.55||313.5||313.55||313.5||1
1723753200000|2024-08-15 20:20:00|313.55|313.4|313.55|313.4|313.55|313.4|313.5|313.4|0
1723753500000|2024-08-15 20:25:00|313.6|313.35|313.6|313.45|313.6|313.45|313.55|313.35|0
1723753800000|2024-08-15 20:30:00||313.4||313.45||313.45||313.4|0
1723754100000|2024-08-15 20:35:00|313.65|313.4|313.65|313.5|313.65|313.5|313.6|313.4|1
1723754400000|2024-08-15 20:40:00|313.75|313.45|313.75|313.45|313.75|313.5|313.75|313.45|1
1723754700000|2024-08-15 20:45:00|313.7||313.7||313.75||313.7||0
1723755000000|2024-08-15 20:50:00|313.65||313.7||313.7||313.65||1
1723755300000|2024-08-15 20:55:00|313.65|313.35|313.7|313.35|313.75|313.35|313.55|313.2|11
1723755600000|2024-08-15 21:00:00|313.8|313.3|314.1|313.15|314.15|313.3|313.8|313.1|0
1723755900000|2024-08-15 21:05:00|314.15||314.15||314.15||314.15||1
1723756200000|2024-08-15 21:10:00|313.95|313.35|313.95|313.35|313.95|313.35|313.95|313.35|1
1723759200000|2024-08-15 22:00:00|313.85|313.25|314.05|313.45|314.15|313.55|313.85|313.25|0
1723759500000|2024-08-15 22:05:00|313.95|313.35|313.95|313.35|314.05|313.45|313.95|313.35|0
1723759800000|2024-08-15 22:10:00|314.05|313.45|314.05|313.45|314.05|313.45|314.05|313.45|0
1723760400000|2024-08-15 22:20:00|314.15|313.55|314.15|313.55|314.15|313.55|314.05|313.45|0
1723760700000|2024-08-15 22:25:00|314.05|313.45|314.15|313.55|314.15|313.55|314.05|313.45|0
1723761300000|2024-08-15 22:35:00|314.25|313.65|314.25|313.65|314.25|313.65|314.15|313.55|0
1723761600000|2024-08-15 22:40:00|314.15|313.55|314.15|313.55|314.25|313.65|314.15|313.55|0
1723761900000|2024-08-15 22:45:00|314.25|313.65|314.15|313.55|314.25|313.65|314.15|313.55|0
1723762200000|2024-08-15 22:50:00|314.25|313.65|314.15|313.55|314.25|313.65|314.15|313.55|0
1723762500000|2024-08-15 22:55:00|314.25|313.65|314.25|313.65|314.25|313.65|314.25|313.65|0
1723763400000|2024-08-15 23:10:00|314.35|313.75|314.35|313.75|314.35|313.75|314.25|313.65|0
1723763700000|2024-08-15 23:15:00|314.25|313.65|314.35|313.75|314.35|313.75|314.25|313.65|0
1723764000000|2024-08-15 23:20:00|314.25|313.65|314.35|313.75|314.45|313.85|314.25|313.65|0
1723764900000|2024-08-15 23:35:00|314.25|313.65|314.25|313.65|314.25|313.65|314.25|313.65|0
1723765200000|2024-08-15 23:40:00|314.15|313.55|314.25|313.65|314.25|313.65|314.15|313.55|0
1723765800000|2024-08-15 23:50:00|314.15|313.55|314.15|313.55|314.25|313.65|314.15|313.55|0
1723766100000|2024-08-15 23:55:00|314.25|313.65|314.25|313.65|314.25|313.65|314.15|313.55|0
1723766400000|2024-08-16 00:00:00|314.15|313.55|314.15|313.55|314.25|313.65|314.05|313.45|0
1723766700000|2024-08-16 00:05:00|314.05|313.45|314.15|313.55|314.15|313.55|314.05|313.45|0
1723767000000|2024-08-16 00:10:00|314.05|313.45|314.15|313.55|314.15|313.55|314.05|313.45|0
1723767300000|2024-08-16 00:15:00|314.05|313.45|314.05|313.45|314.15|313.55|314.05|313.45|0
1723767600000|2024-08-16 00:20:00|314.15|313.55|314.05|313.45|314.15|313.55|314.05|313.45|0
1723767900000|2024-08-16 00:25:00|314.15|313.55|314.15|313.55|314.15|313.55|314.05|313.45|0
1723768200000|2024-08-16 00:30:00|313.85|313.6|313.5|313.3|314.55|314.2|313.45|313.3|538
1723768500000|2024-08-16 00:35:00|313.6|313.35|313.6|313.45|313.7|313.5|313.45|313.3|374
1723768800000|2024-08-16 00:40:00|313.65|313.5|313.65|313.5|313.95|313.8|313.5|313.35|200
1723769100000|2024-08-16 00:45:00|313.7|313.45|313.5|313.35|313.7|313.55|313.5|313.3|136
1723769400000|2024-08-16 00:50:00|313.55|313.4|313.65|313.5|313.8|313.65|313.55|313.4|139
1723769700000|2024-08-16 00:55:00|313.7|313.55|313.85|313.7|313.95|313.8|313.65|313.45|163
1723770000000|2024-08-16 01:00:00|313.95|313.75|314.95|314.8|315.1|314.95|313.75|313.6|802
1723770300000|2024-08-16 01:05:00|315|314.85|314.45|314.25|315.15|315|314.4|314.25|371
1723770600000|2024-08-16 01:10:00|314.4|314.3|314.6|314.45|314.75|314.55|314.3|314.15|264
1723770900000|2024-08-16 01:15:00|314.65|314.5|314.5|314.35|314.8|314.65|314.25|314.05|230
1723771200000|2024-08-16 01:20:00|314.55|314.4|314.8|314.6|314.85|314.7|314.5|314.3|208
1723771500000|2024-08-16 01:25:00|314.75|314.65|314.7|314.5|314.85|314.65|314.5|314.35|148
1723771800000|2024-08-16 01:30:00|314.65|314.55|314.4|314.25|314.75|314.6|314.35|314.15|246
1723772100000|2024-08-16 01:35:00|314.45|314.3|314.99|314.84|314.99|314.84|314.45|314.3|213
1723772400000|2024-08-16 01:40:00|315.04|314.89|314.79|314.64|315.04|314.89|314.74|314.54|221
1723772700000|2024-08-16 01:45:00|314.74|314.59|314.59|314.44|314.79|314.59|314.39|314.24|133
1723773000000|2024-08-16 01:50:00|314.64|314.49|314.64|314.49|314.74|314.59|314.39|314.24|101
1723773300000|2024-08-16 01:55:00|314.69|314.54|314.99|314.84|315.04|314.89|314.69|314.54|249
1723773600000|2024-08-16 02:00:00|315.04|314.89|315.19|315.04|315.39|315.24|314.99|314.89|332
1723773900000|2024-08-16 02:05:00|315.24|315.09|315.19|315.04|315.34|315.14|315.04|314.89|128
1723774200000|2024-08-16 02:10:00|315.14|314.99|315.14|314.99|315.19|315.04|314.94|314.79|145
1723774500000|2024-08-16 02:15:00|315.09|314.94|315.29|315.14|315.34|315.19|315.04|314.89|172
1723774800000|2024-08-16 02:20:00|315.34|315.19|315.39|315.24|315.44|315.29|315.19|315.04|154
1723775100000|2024-08-16 02:25:00|315.44|315.29|315.34|315.19|315.49|315.34|315.29|315.14|112
1723775400000|2024-08-16 02:30:00|315.39|315.24|315.44|315.29|315.44|315.29|315.29|315.14|142
1723775700000|2024-08-16 02:35:00|315.49|315.34|315.69|315.54|315.69|315.54|315.44|315.34|248
1723776000000|2024-08-16 02:40:00|315.74|315.59|315.69|315.54|315.79|315.64|315.59|315.39|155
1723776300000|2024-08-16 02:45:00|315.74|315.59|315.74|315.59|315.79|315.64|315.69|315.54|164
1723776600000|2024-08-16 02:50:00|315.79|315.64|315.54|315.34|315.79|315.64|315.54|315.34|131
1723776900000|2024-08-16 02:55:00|315.49|315.39|315.39|315.24|315.54|315.39|315.39|315.24|106
1723777200000|2024-08-16 03:00:00|315.34|315.19|315.19|315.04|315.39|315.24|315.14|314.99|176
1723777500000|2024-08-16 03:05:00|315.24|314.99|315.04|314.89|315.24|315.04|315.04|314.84|165
1723777800000|2024-08-16 03:10:00|315.09|314.84|315.34|315.19|315.44|315.24|315.04|314.84|179
1723778100000|2024-08-16 03:15:00|315.39|315.24|315.19|315.04|315.44|315.29|315.14|314.99|230
1723778400000|2024-08-16 03:20:00|315.14|314.99|314.99|314.84|315.24|315.09|314.99|314.79|208
1723778700000|2024-08-16 03:25:00|314.94|314.79|315.24|315.09|315.29|315.14|314.89|314.74|171
1723779000000|2024-08-16 03:30:00|315.29|315.14|315.59|315.44|315.59|315.44|315.29|315.14|106
1723779300000|2024-08-16 03:35:00|315.64|315.39|315.64|315.49|315.64|315.49|315.54|315.39|75
1723779600000|2024-08-16 03:40:00|315.59|315.39|315.54|315.34|315.64|315.49|315.39|315.24|105
1723779900000|2024-08-16 03:45:00|315.59|315.39|315.49|315.29|315.64|315.49|315.49|315.29|76
1723780200000|2024-08-16 03:50:00|315.44|315.34|315.24|315.09|315.49|315.34|315.14|314.99|130
1723780500000|2024-08-16 03:55:00|315.29|315.14|315.39|315.24|315.44|315.29|315.24|315.09|90
1723780800000|2024-08-16 04:00:00|315.44|315.19|315.49|315.34|315.54|315.39|315.44|315.19|88
1723781100000|2024-08-16 04:05:00|315.54|315.39|315.39|315.24|315.59|315.44|315.39|315.24|94
1723781400000|2024-08-16 04:10:00|315.34|315.19|315.19|314.99|315.39|315.24|315.19|314.99|92
1723781700000|2024-08-16 04:15:00|315.24|315.04|315.49|315.29|315.49|315.29|315.24|314.99|85
1723782000000|2024-08-16 04:20:00|315.54|315.34|315.54|315.39|315.59|315.39|315.39|315.24|84
1723782300000|2024-08-16 04:25:00|315.44|315.24|315.39|315.24|315.44|315.24|315.39|315.19|42
1723782600000|2024-08-16 04:30:00|315.44|315.19|315.34|315.19|315.44|315.24|315.19|314.99|77
1723782900000|2024-08-16 04:35:00|315.39|315.24|315.14|314.99|315.39|315.24|315.14|314.99|47
1723783200000|2024-08-16 04:40:00|315.09|314.94|315.19|315.04|315.29|315.09|315.09|314.94|77
1723783500000|2024-08-16 04:45:00|315.24|315.09|315.34|315.19|315.34|315.19|315.19|315.04|80
1723783800000|2024-08-16 04:50:00|315.29|315.14|315.24|315.09|315.34|315.19|315.24|315.09|60
1723784100000|2024-08-16 04:55:00|315.19|315.04|315.34|315.14|315.34|315.14|315.19|315.04|57
1723784400000|2024-08-16 05:00:00|315.29|315.19|315.34|315.19|315.49|315.29|315.19|315.04|247
1723784700000|2024-08-16 05:05:00|315.39|315.24|315.39|315.24|315.49|315.29|315.39|315.24|104
1723785000000|2024-08-16 05:10:00|315.44|315.29|315.39|315.24|315.54|315.39|315.39|315.24|121
1723785300000|2024-08-16 05:15:00|315.44|315.29|315.44|315.29|315.49|315.34|315.39|315.24|94
1723785600000|2024-08-16 05:20:00|315.39|315.24|315.19|315.04|315.39|315.24|315.19|315.04|98
1723785900000|2024-08-16 05:25:00|315.14|314.99|315.19|315.04|315.24|315.09|315.14|314.99|62
1723786200000|2024-08-16 05:30:00|315.24|315.09|315.24|315.09|315.29|315.14|315.19|315.04|111
1723786500000|2024-08-16 05:35:00|315.29|315.14|315.44|315.29|315.44|315.29|315.29|315.14|88
1723786800000|2024-08-16 05:40:00|315.49|315.34|315.49|315.34|315.59|315.39|315.44|315.29|198
1723787100000|2024-08-16 05:45:00|315.44|315.29|315.49|315.34|315.49|315.34|315.44|315.29|109
1723787400000|2024-08-16 05:50:00|315.54|315.29|315.34|315.19|315.54|315.29|315.29|315.14|180
1723787700000|2024-08-16 05:55:00|315.39|315.24|315.39|315.24|315.44|315.29|315.34|315.19|45
1723788000000|2024-08-16 06:00:00|315.34|315.19|315.44|315.29|315.49|315.29|315.29|315.14|134
1723788300000|2024-08-16 06:05:00|315.49|315.34|315.29|315.14|315.54|315.39|315.29|315.14|131
1723788600000|2024-08-16 06:10:00|315.34|315.19|315.29|315.14|315.34|315.19|315.24|315.09|75
1723788900000|2024-08-16 06:15:00|315.34|315.19|315.14|314.99|315.34|315.19|315.14|314.99|144
1723789200000|2024-08-16 06:20:00|315.19|315.04|315.14|314.99|315.24|315.09|315.14|314.94|124
1723789500000|2024-08-16 06:25:00|315.19|315.04|315.24|315.04|315.24|315.04|315.04|314.89|94
1723789800000|2024-08-16 06:30:00|315.19|315.09|315.19|315.04|315.24|315.09|315.14|314.94|158
1723790100000|2024-08-16 06:35:00|315.24|315.09|315.44|315.24|315.44|315.29|315.19|315.04|137
1723790400000|2024-08-16 06:40:00|315.39|315.29|315.44|315.29|315.49|315.34|315.39|315.29|65
1723790700000|2024-08-16 06:45:00|315.49|315.34|315.64|315.49|315.64|315.49|315.49|315.34|118
1723791000000|2024-08-16 06:50:00|315.59|315.44|315.54|315.39|315.64|315.49|315.54|315.39|84
1723791300000|2024-08-16 06:55:00|315.44|315.29|315.44|315.29|315.49|315.34|315.39|315.24|160
1723791600000|2024-08-16 07:00:00|315.49|315.24|315.59|315.44|315.64|315.49|315.44|315.24|158
1723791900000|2024-08-16 07:05:00|315.64|315.49|315.74|315.59|315.74|315.59|315.59|315.44|176
1723792200000|2024-08-16 07:10:00|315.79|315.64|315.64|315.49|315.89|315.69|315.64|315.44|233
1723792500000|2024-08-16 07:15:00|315.59|315.44|315.59|315.44|315.64|315.49|315.54|315.39|45
1723792800000|2024-08-16 07:20:00|315.54|315.39|315.49|315.29|315.59|315.44|315.44|315.29|167
1723793100000|2024-08-16 07:25:00|315.44|315.34|315.39|315.24|315.54|315.39|315.39|315.24|121
1723793400000|2024-08-16 07:30:00|315.44|315.19|315.34|315.19|315.49|315.34|315.34|315.19|142
1723793700000|2024-08-16 07:35:00|315.29|315.14|315.39|315.24|315.44|315.29|315.29|315.14|129
1723794000000|2024-08-16 07:40:00|315.44|315.29|315.44|315.29|315.49|315.34|315.39|315.24|119
1723794300000|2024-08-16 07:45:00|315.39|315.24|315.34|315.19|315.44|315.29|315.34|315.19|218
1723794600000|2024-08-16 07:50:00|315.29|315.14|315.24|315.09|315.39|315.24|315.24|315.09|142
1723794900000|2024-08-16 07:55:00|315.29|315.04|315.14|314.99|315.29|315.04|315.09|314.94|262
1723795200000|2024-08-16 08:00:00|315.09|314.94|315.39|315.24|315.39|315.24|315.09|314.94|182
1723795500000|2024-08-16 08:05:00|315.34|315.19|315.64|315.49|315.69|315.54|315.34|315.19|282
1723795800000|2024-08-16 08:10:00|315.59|315.44|315.54|315.39|315.59|315.44|315.49|315.34|142
1723796100000|2024-08-16 08:15:00|315.59|315.44|315.49|315.34|315.59|315.44|315.49|315.34|112
1723796400000|2024-08-16 08:20:00|315.54|315.39|315.44|315.29|315.59|315.44|315.39|315.24|164
1723796700000|2024-08-16 08:25:00|315.34|315.19|315.29|315.14|315.34|315.19|315.29|315.14|163
1723797000000|2024-08-16 08:30:00|315.24|315.09|315.14|314.99|315.29|315.14|315.14|314.99|160
1723797300000|2024-08-16 08:35:00|315.19|315.04|315.29|315.14|315.29|315.14|315.14|314.99|145
1723797600000|2024-08-16 08:40:00|315.24|315.09|315.34|315.19|315.39|315.24|315.24|315.09|304
1723797900000|2024-08-16 08:45:00|315.29|315.14|315.19|315.04|315.34|315.19|315.14|314.99|291
1723798200000|2024-08-16 08:50:00|315.24|315.09|315.29|315.14|315.34|315.19|315.19|315.04|184
1723798500000|2024-08-16 08:55:00|315.34|315.19|314.99|314.84|315.39|315.19|314.94|314.74|482
1723798800000|2024-08-16 09:00:00|315.04|314.89|315.14|314.99|315.24|315.09|315.04|314.84|428
1723799100000|2024-08-16 09:05:00|315.19|314.94|315.24|315.04|315.39|315.24|315.14|314.94|438
1723799400000|2024-08-16 09:10:00|315.19|314.99|315.24|315.09|315.24|315.09|315.14|314.99|60
1723799700000|2024-08-16 09:15:00|315.29|315.14|315.24|315.04|315.29|315.14|315.24|315.04|97
1723800000000|2024-08-16 09:20:00|315.49|314.89|315.59|314.99|315.69|315.09|315.49|314.89|0
1723800300000|2024-08-16 09:25:00|||||||||6
1723800600000|2024-08-16 09:30:00|315.49|314.89|315.59|314.99|315.59|314.99|315.49|314.89|0
1723801200000|2024-08-16 09:40:00|315.49|314.89|315.49|314.89|315.59|314.99|315.49|314.89|0
1723801800000|2024-08-16 09:50:00|315.39|314.79|315.49|315.29|315.49|315.29|315.34|314.79|12
1723802100000|2024-08-16 09:55:00|315.54|315.34|315.39|315.19|315.54|315.34|315.39|315.19|8
1723802400000|2024-08-16 10:00:00|315.34|315.14|315.29|315.09|315.39|315.19|315.24|315.09|12
1723802700000|2024-08-16 10:05:00|315.24|315.04|315.09|314.89|315.24|315.04|315.09|314.89|24
1723803000000|2024-08-16 10:10:00|315.04|314.94|315.14|314.94|315.24|315.04|315.04|314.89|47
1723803300000|2024-08-16 10:15:00|315.09|314.99|315.19|314.99|315.19|315.04|315.04|314.84|39
1723803600000|2024-08-16 10:20:00|315.24|315.04|315.09|314.89|315.24|315.09|315.09|314.89|4
1723803900000|2024-08-16 10:25:00|315.04|314.84|315.04|314.84|315.14|314.94|314.94|314.74|59
1723804200000|2024-08-16 10:30:00|315.09|314.89|315.04|314.84|315.19|315.04|314.94|314.74|50
1723804500000|2024-08-16 10:35:00|314.99|314.79|314.99|314.79|314.99|314.84|314.94|314.74|8
1723804800000|2024-08-16 10:40:00|315.04|314.84|315.04|314.84|315.04|314.89|314.99|314.79|1
1723805100000|2024-08-16 10:45:00|314.99|314.79|315.19|315.04|315.24|315.09|314.99|314.79|33
1723805400000|2024-08-16 10:50:00|315.14|314.99|315.04|314.89|315.19|314.99|315.04|314.89|15
1723805700000|2024-08-16 10:55:00|315.09|314.94|315.04|314.84|315.14|314.99|314.99|314.84|87
1723806000000|2024-08-16 11:00:00|314.99|314.89|315.04|314.84|315.09|314.94|314.99|314.84|53
1723806300000|2024-08-16 11:05:00|314.94|314.79|314.89|314.74|315.14|314.99|314.84|314.69|111
1723806600000|2024-08-16 11:10:00|314.94|314.79|315.09|314.89|315.09|314.89|314.94|314.79|39
1723806900000|2024-08-16 11:15:00|315.04|314.94|315.09|314.89|315.09|314.94|315.04|314.89|33
1723807200000|2024-08-16 11:20:00|315.14|314.94|315.09|314.89|315.14|314.99|314.99|314.84|85
1723807500000|2024-08-16 11:25:00|315.04|314.94|314.94|314.74|315.09|314.94|314.94|314.74|6
1723807800000|2024-08-16 11:30:00|314.89|314.69|314.99|314.79|314.99|314.84|314.84|314.69|13
1723808100000|2024-08-16 11:35:00|315.04|314.84|315.09|314.89|315.09|314.94|314.99|314.84|17
1723808400000|2024-08-16 11:40:00|315.04|314.94|314.99|314.84|315.09|314.94|314.89|314.74|8
1723808700000|2024-08-16 11:45:00|315.04|314.89|315.19|315.04|315.19|315.04|314.99|314.84|35
1723809000000|2024-08-16 11:50:00|315.14|314.99|315.14|314.94|315.14|314.99|315.09|314.89|40
1723809300000|2024-08-16 11:55:00|315.09|314.89|315.09|314.94|315.14|314.99|315.09|314.89|9
1723809600000|2024-08-16 12:00:00|315.14|314.99|315.14|314.99|315.24|315.09|315.09|314.89|79
1723809900000|2024-08-16 12:05:00|315.19|314.94|315.24|315.09|315.24|315.09|315.14|314.94|9
1723810200000|2024-08-16 12:10:00|315.19|315.04|315.09|314.94|315.24|315.04|315.09|314.94|16
1723810500000|2024-08-16 12:15:00|315.14|314.89|315.04|314.89|315.14|314.94|315.04|314.84|64
1723810800000|2024-08-16 12:20:00|314.99|314.84|315.09|314.94|315.09|314.94|314.94|314.79|89
1723811100000|2024-08-16 12:25:00|315.04|314.89|314.99|314.84|315.04|314.94|314.94|314.74|63
1723811400000|2024-08-16 12:30:00|314.94|314.79|314.69|314.54|314.99|314.84|314.69|314.54|178
1723811700000|2024-08-16 12:35:00|314.74|314.49|314.74|314.59|314.84|314.64|314.69|314.49|118
1723812000000|2024-08-16 12:40:00|314.79|314.64|314.84|314.69|314.84|314.69|314.79|314.64|20
1723812300000|2024-08-16 12:45:00|314.79|314.64|314.84|314.69|314.94|314.79|314.79|314.64|69
1723812600000|2024-08-16 12:50:00|314.79|314.64|314.99|314.79|314.99|314.84|314.79|314.59|61
1723812900000|2024-08-16 12:55:00|314.94|314.84|314.99|314.84|315.04|314.89|314.94|314.79|18
1723813200000|2024-08-16 13:00:00|315.04|314.89|315.14|314.99|315.14|314.99|314.99|314.84|37
1723813500000|2024-08-16 13:05:00|315.19|315.04|315.19|315.04|315.24|315.09|315.19|314.99|45
1723813800000|2024-08-16 13:10:00|315.24|315.09|315.19|315.04|315.24|315.09|315.14|314.99|27
1723814100000|2024-08-16 13:15:00|315.24|315.09|315.14|314.99|315.24|315.09|315.14|314.99|34
1723814400000|2024-08-16 13:20:00|315.19|315.04|315.14|314.99|315.24|315.09|315.14|314.99|67
1723814700000|2024-08-16 13:25:00|315.19|314.94|315.19|315.04|315.24|315.09|315.09|314.94|73
1723815000000|2024-08-16 13:30:00|315.24|315.09|315.34|315.19|315.49|315.34|315.14|314.99|203
1723815300000|2024-08-16 13:35:00|315.39|315.14|315.44|315.24|315.54|315.39|315.34|315.14|53
1723815600000|2024-08-16 13:40:00|315.39|315.29|315.34|315.19|315.54|315.39|315.29|315.14|50
1723815900000|2024-08-16 13:45:00|315.39|315.24|315.49|315.34|315.54|315.34|315.24|315.09|69
1723816200000|2024-08-16 13:50:00|315.54|315.39|315.49|315.29|315.59|315.44|315.39|315.24|29
1723816500000|2024-08-16 13:55:00|315.44|315.24|315.44|315.09|315.59|315.39|315.29|315.09|54
1723816800000|2024-08-16 14:00:00|315.49|315.14|315.64|315.44|315.79|315.59|315.39|315.14|75
1723817100000|2024-08-16 14:05:00|315.59|315.39|315.59|315.44|315.69|315.54|315.54|315.34|11
1723817400000|2024-08-16 14:10:00|315.64|315.39|315.64|315.49|315.79|315.64|315.64|315.39|15
1723817700000|2024-08-16 14:15:00|315.69|315.44|315.79|315.64|315.84|315.64|315.69|315.44|24
1723818000000|2024-08-16 14:20:00|315.74|315.59|315.54|315.39|315.79|315.64|315.54|315.39|32
1723818300000|2024-08-16 14:25:00|315.59|315.44|315.54|315.39|315.69|315.49|315.54|315.39|62
1723818600000|2024-08-16 14:30:00|315.59|315.44|315.49|315.29|315.64|315.49|315.39|315.24|25
1723818900000|2024-08-16 14:35:00|315.54|315.34|315.49|315.29|315.59|315.44|315.39|315.24|20
1723819200000|2024-08-16 14:40:00|315.44|315.24|315.29|315.09|315.44|315.29|315.19|314.99|58
1723819500000|2024-08-16 14:45:00|315.34|315.14|315.09|314.94|315.44|315.24|315.04|314.84|69
1723819800000|2024-08-16 14:50:00|315.14|314.99|315.29|315.09|315.44|315.29|315.14|314.94|46
1723820100000|2024-08-16 14:55:00|315.24|315.14|315.24|315.09|315.44|315.29|315.24|315.09|23
1723820400000|2024-08-16 15:00:00|315.29|315.04|315.19|315.04|315.29|315.09|315.09|314.94|38
1723820700000|2024-08-16 15:05:00|315.24|314.99|315.39|315.19|315.39|315.24|315.19|314.99|20
1723821000000|2024-08-16 15:10:00|315.34|315.14|315.44|315.29|315.49|315.29|315.24|315.09|13
1723821300000|2024-08-16 15:15:00|315.49|315.24|315.29|315.14|315.49|315.29|315.24|315.09|5
1723821600000|2024-08-16 15:20:00|315.24|315.09|315.24|315.09|315.29|315.14|315.19|315.04|14
1723821900000|2024-08-16 15:25:00|315.19|315.04|315.19|315.04|315.34|315.14|315.14|314.94|88
1723822200000|2024-08-16 15:30:00|315.24|315.09|315.24|315.09|315.29|315.14|315.14|314.99|47
1723822500000|2024-08-16 15:35:00|315.29|315.14|315.49|315.34|315.49|315.34|315.29|315.14|35
1723822800000|2024-08-16 15:40:00|315.44|315.29|315.49|315.34|315.49|315.34|315.34|315.19|46
1723823100000|2024-08-16 15:45:00|315.54|315.39|315.54|315.39|315.59|315.44|315.54|315.39|20
1723823400000|2024-08-16 15:50:00|315.49|315.34|315.54|315.39|315.59|315.39|315.39|315.24|9
1723823700000|2024-08-16 15:55:00|315.59|315.44|315.59|315.44|315.69|315.54|315.54|315.39|41
1723824000000|2024-08-16 16:00:00|315.54|315.39|315.59|315.39|315.59|315.44|315.54|315.39|16
1723824300000|2024-08-16 16:05:00|315.54|315.34|315.59|315.39|315.59|315.44|315.54|315.34|9
1723824600000|2024-08-16 16:10:00|315.54|315.44|315.74|315.59|315.74|315.59|315.54|315.44|13
1723824900000|2024-08-16 16:15:00|315.69|315.54|315.79|315.64|315.84|315.69|315.69|315.54|8
1723825200000|2024-08-16 16:20:00|315.84|315.59|315.84|315.69|315.89|315.74|315.79|315.59|11
1723825500000|2024-08-16 16:25:00|315.79|315.64|315.79|315.64|315.84|315.69|315.74|315.59|6
1723825800000|2024-08-16 16:30:00|315.74|315.59|315.84|315.64|315.84|315.64|315.74|315.59|15
1723826100000|2024-08-16 16:35:00|315.79|315.59|315.79|315.64|315.84|315.69|315.79|315.59|17
1723826400000|2024-08-16 16:40:00|315.84|315.69|315.89|315.69|315.89|315.69|315.79|315.64|3
1723826700000|2024-08-16 16:45:00|315.84|315.64|315.84|315.69|315.84|315.69|315.79|315.59|9
1723827000000|2024-08-16 16:50:00|315.79|315.64|315.94|315.79|315.99|315.79|315.79|315.64|66
1723827300000|2024-08-16 16:55:00|315.99|315.74|316.09|315.89|316.24|316.04|315.94|315.74|55
1723827600000|2024-08-16 17:00:00|316.04|315.94|316.04|315.89|316.09|315.94|315.94|315.79|18
1723827900000|2024-08-16 17:05:00|315.99|315.84|315.94|315.79|316.04|315.89|315.94|315.74|33
1723828200000|2024-08-16 17:10:00|315.99|315.74|315.94|315.79|315.99|315.84|315.89|315.74|9
1723828500000|2024-08-16 17:15:00|315.89|315.74|315.99|315.79|315.99|315.84|315.89|315.74|15
1723828800000|2024-08-16 17:20:00|315.94|315.84|315.94|315.79|315.99|315.84|315.94|315.74|2
1723829100000|2024-08-16 17:25:00|315.99|315.74|315.94|315.79|315.99|315.79|315.89|315.74|22
1723829400000|2024-08-16 17:30:00|315.89|315.74|315.89|315.74|315.94|315.79|315.89|315.74|8
1723829700000|2024-08-16 17:35:00|315.94|315.79|315.94|315.79|316.04|315.84|315.94|315.74|4
1723830000000|2024-08-16 17:40:00|315.89|315.74|315.94|315.79|315.94|315.79|315.89|315.69|6
1723830300000|2024-08-16 17:45:00|315.89|315.74|315.94|315.74|315.94|315.79|315.89|315.74|22
1723830600000|2024-08-16 17:50:00|315.89|315.69|315.89|315.74|315.94|315.74|315.79|315.59|27
1723830900000|2024-08-16 17:55:00|315.94|315.79|315.89|315.69|315.94|315.79|315.89|315.69|4
1723831200000|2024-08-16 18:00:00|315.84|315.64|315.84|315.64|315.89|315.69|315.79|315.64|7
1723831500000|2024-08-16 18:05:00|315.79|315.59|315.74|315.54|315.84|315.64|315.69|315.54|5
1723831800000|2024-08-16 18:10:00|315.69|315.59|315.84|315.64|315.84|315.69|315.69|315.59|15
1723832100000|2024-08-16 18:15:00|315.89|315.69|315.94|315.79|315.94|315.79|315.84|315.64|7
1723832400000|2024-08-16 18:20:00|315.89|315.74|315.79|315.59|315.89|315.74|315.79|315.59|9
1723832700000|2024-08-16 18:25:00|315.84|315.64|315.84|315.64|315.84|315.69|315.84|315.59|11
1723833000000|2024-08-16 18:30:00|315.79|315.69|315.79|315.59|315.84|315.69|315.79|315.59|8
1723833300000|2024-08-16 18:35:00|315.74|315.64|315.79|315.59|315.84|315.64|315.74|315.59|5
1723833600000|2024-08-16 18:40:00|315.74|315.64|315.69|315.54|315.79|315.64|315.69|315.54|3
1723833900000|2024-08-16 18:45:00|315.74|315.59|315.79|315.59|315.79|315.59|315.64|315.49|8
1723834200000|2024-08-16 18:50:00|315.74|315.54|315.89|315.69|315.89|315.69|315.74|315.54|3
1723834500000|2024-08-16 18:55:00|315.84|315.74|315.89|315.69|315.94|315.74|315.79|315.64|15
1723834800000|2024-08-16 19:00:00|315.84|315.64|315.79|315.59|315.84|315.69|315.74|315.59|7
1723835100000|2024-08-16 19:05:00|315.74|315.64|315.79|315.59|315.84|315.69|315.74|315.59|11
1723835400000|2024-08-16 19:10:00|315.74|315.54|315.74|315.59|315.74|315.59|315.69|315.54|1
1723835700000|2024-08-16 19:15:00|315.69|315.54|315.69|315.54|315.74|315.59|315.69|315.54|7
1723836000000|2024-08-16 19:20:00|315.64|315.49|315.64|315.49|315.69|315.54|315.64|315.49|3
1723836300000|2024-08-16 19:25:00|315.59|315.44|315.59|315.44|315.64|315.49|315.59|315.44|6
1723836600000|2024-08-16 19:30:00|315.54|315.39|315.64|315.44|315.64|315.49|315.54|315.39|2
1723836900000|2024-08-16 19:35:00|315.69|315.49|315.64|315.44|315.69|315.49|315.64|315.44|1
1723837200000|2024-08-16 19:40:00|315.69|315.49|315.59|315.39|315.69|315.54|315.59|315.39|13
1723837500000|2024-08-16 19:45:00|315.54|315.44|315.49|315.34|315.59|315.44|315.44|315.24|14
1723837800000|2024-08-16 19:50:00|315.54|315.39|315.54|315.34|315.59|315.39|315.44|315.24|1
1723838100000|2024-08-16 19:55:00|315.49|315.39|315.69|315.54|315.69|315.54|315.49|315.34|13
1723838400000|2024-08-16 20:00:00|315.64|315.49|315.59|315.44|315.64|315.49|315.59|315.39|8
1723838700000|2024-08-16 20:05:00|315.54|315.39|315.54|315.39|315.64|315.44|315.54|315.39|37
1723839000000|2024-08-16 20:10:00|315.59|315.44|315.64|315.44|315.64|315.49|315.59|315.44|2
1723839300000|2024-08-16 20:15:00|315.59|315.49|315.64|315.44|315.64|315.49|315.59|315.44|1
1723839600000|2024-08-16 20:20:00|315.59|315.49|315.64|315.44|315.64|315.49|315.59|315.44|0
1723839900000|2024-08-16 20:25:00|315.59|315.39|315.59|315.39|315.64|315.39|315.54|315.39|0
1723840200000|2024-08-16 20:30:00|315.54|315.34|315.54|315.34|315.59|315.39|315.49|315.34|1
1723840500000|2024-08-16 20:35:00|315.59|315.39|315.54|315.34|315.59|315.39|315.54|315.34|2
1723840800000|2024-08-16 20:40:00|315.59|315.39|315.74|315.29|315.74|315.44|315.59|315.29|8
1723841400000|2024-08-16 20:50:00|315.64|315.34|315.74|315.29|315.79|315.54|315.54|315.29|65
1723841700000|2024-08-16 20:55:00|315.89|315.34|315.89|315.39|315.89|315.64|315.64|315.34|10
1724018400000|2024-08-18 22:00:00|316.09|315.49|316.29|315.69|316.39|315.79|316.09|315.49|0
1724018700000|2024-08-18 22:05:00|316.19|315.59|316.19|315.59|316.29|315.69|316.19|315.59|0
1724019000000|2024-08-18 22:10:00|316.29|315.69|316.19|315.59|316.29|315.69|316.19|315.59|0
1724019300000|2024-08-18 22:15:00|316.09|315.49|316.09|315.49|316.19|315.59|316.09|315.49|0
1724019600000|2024-08-18 22:20:00|315.99|315.39|315.99|315.39|315.99|315.39|315.99|315.39|0
1724019900000|2024-08-18 22:25:00|316.09|315.49|316.09|315.49|316.09|315.49|316.09|315.49|0
1724020200000|2024-08-18 22:30:00|315.99|315.39|316.09|315.49|316.09|315.49|315.99|315.39|0
1724020800000|2024-08-18 22:40:00|315.99|315.39|315.99|315.39|316.09|315.49|315.99|315.39|0
1724021100000|2024-08-18 22:45:00|316.09|315.49|316.09|315.49|316.09|315.49|315.99|315.39|0
1724021700000|2024-08-18 22:55:00|316.19|315.59|316.09|315.49|316.19|315.59|316.09|315.49|0
1724022600000|2024-08-18 23:10:00|316.19|315.59|316.19|315.59|316.19|315.59|316.19|315.59|0
1724023500000|2024-08-18 23:25:00|316.29|315.69|316.19|315.59|316.29|315.69|316.19|315.59|0
1724023800000|2024-08-18 23:30:00|316.29|315.69|316.19|315.59|316.29|315.69|316.19|315.59|0
1724024400000|2024-08-18 23:40:00|316.29|315.69|316.19|315.59|316.29|315.69|316.19|315.59|0
1724024700000|2024-08-18 23:45:00|316.09|315.49|316.19|315.59|316.19|315.59|316.09|315.49|0
1724025000000|2024-08-18 23:50:00|316.09|315.49|316.09|315.49|316.19|315.59|315.89|315.29|0
1724025300000|2024-08-18 23:55:00|315.99|315.39|316.09|315.49|316.09|315.49|315.99|315.39|0
1724025600000|2024-08-19 00:00:00|316.19|315.59|315.99|315.39|316.19|315.59|315.99|315.39|0
1724025900000|2024-08-19 00:05:00|316.09|315.49|315.99|315.39|316.09|315.49|315.99|315.39|0
1724026200000|2024-08-19 00:10:00|316.09|315.49|315.79|315.19|316.09|315.49|315.69|315.09|0
1724026500000|2024-08-19 00:15:00|315.89|315.29|315.89|315.29|315.89|315.29|315.79|315.19|0
1724026800000|2024-08-19 00:20:00|315.79|315.19|315.89|315.29|315.89|315.29|315.79|315.19|0
1724027100000|2024-08-19 00:25:00|315.79|315.19|315.89|315.29|315.89|315.29|315.79|315.19|0
1724027400000|2024-08-19 00:30:00|315.94|315.64|315.94|315.79|316.14|315.99|315.49|315.29|418
1724027700000|2024-08-19 00:35:00|315.89|315.74|315.64|315.44|315.89|315.74|315.49|315.34|242
1724028000000|2024-08-19 00:40:00|315.59|315.39|315.69|315.54|315.69|315.54|315.44|315.29|168
1724028300000|2024-08-19 00:45:00|315.59|315.44|315.84|315.69|316.04|315.89|315.59|315.44|243
1724028600000|2024-08-19 00:50:00|315.79|315.64|316.04|315.89|316.04|315.89|315.79|315.59|117
1724028900000|2024-08-19 00:55:00|315.99|315.84|316.49|316.34|316.49|316.34|315.89|315.74|203
1724029200000|2024-08-19 01:00:00|316.54|316.29|316.89|316.74|316.99|316.84|316.34|316.19|1382
1724029500000|2024-08-19 01:05:00|317.04|316.69|316.19|316.04|317.04|316.84|316.19|316.04|716
1724029800000|2024-08-19 01:10:00|316.24|316.09|316.19|316.04|316.39|316.24|315.69|315.49|420
1724030100000|2024-08-19 01:15:00|316.14|315.94|315.69|315.54|316.19|316.04|315.64|315.44|351
1724030400000|2024-08-19 01:20:00|315.64|315.49|315.14|314.99|315.74|315.59|315.09|314.94|389
1724030700000|2024-08-19 01:25:00|315.09|314.94|315.09|314.94|315.14|314.99|314.89|314.74|211
1724031000000|2024-08-19 01:30:00|315.04|314.89|314.99|314.84|315.29|315.09|314.94|314.79|430
1724031300000|2024-08-19 01:35:00|315.04|314.89|314.79|314.64|315.04|314.89|314.44|314.29|603
1724031600000|2024-08-19 01:40:00|314.84|314.59|314.79|314.64|314.99|314.84|314.54|314.39|270
1724031900000|2024-08-19 01:45:00|314.74|314.59|315.04|314.89|315.29|315.14|314.69|314.54|234
1724032200000|2024-08-19 01:50:00|314.99|314.84|314.94|314.79|315.04|314.89|314.74|314.59|181
1724032500000|2024-08-19 01:55:00|314.89|314.74|314.69|314.54|314.89|314.74|314.49|314.29|261
1724032800000|2024-08-19 02:00:00|314.79|314.59|314.69|314.54|314.84|314.69|314.64|314.49|259
1724033100000|2024-08-19 02:05:00|314.74|314.59|314.69|314.54|314.84|314.69|314.64|314.49|205
1724033400000|2024-08-19 02:10:00|314.74|314.59|314.54|314.39|314.79|314.64|314.39|314.24|259
1724033700000|2024-08-19 02:15:00|314.49|314.34|314.64|314.49|314.64|314.49|314.49|314.34|138
1724034000000|2024-08-19 02:20:00|314.59|314.44|314.84|314.69|314.99|314.79|314.49|314.34|254
1724034300000|2024-08-19 02:25:00|314.79|314.64|314.54|314.34|314.89|314.74|314.49|314.34|128
1724034600000|2024-08-19 02:30:00|314.49|314.39|314.44|314.24|314.59|314.39|314.34|314.19|223
1724034900000|2024-08-19 02:35:00|314.39|314.29|314.29|314.14|314.49|314.34|314.24|314.09|193
1724035200000|2024-08-19 02:40:00|314.24|314.09|314.49|314.29|314.49|314.29|314.14|313.99|217
1724035500000|2024-08-19 02:45:00|314.44|314.24|314.69|314.54|314.89|314.74|314.44|314.24|181
1724035800000|2024-08-19 02:50:00|314.64|314.49|314.84|314.69|314.89|314.74|314.64|314.49|141
1724036100000|2024-08-19 02:55:00|314.79|314.64|314.74|314.59|314.89|314.74|314.69|314.54|123
1724036400000|2024-08-19 03:00:00|314.79|314.64|315.09|314.89|315.14|314.99|314.79|314.64|364
1724036700000|2024-08-19 03:05:00|315.04|314.94|315.09|314.94|315.39|315.24|315.04|314.89|226
1724037000000|2024-08-19 03:10:00|315.14|314.99|315.19|315.04|315.19|315.04|315.14|314.99|76
1724037300000|2024-08-19 03:15:00|315.14|314.99|315.19|315.04|315.34|315.19|315.14|314.94|149
1724037600000|2024-08-19 03:20:00|315.24|315.09|315.24|315.09|315.24|315.09|315.04|314.89|186
1724037900000|2024-08-19 03:25:00|315.29|315.14|315.39|315.24|315.59|315.44|315.29|315.14|192
1724038200000|2024-08-19 03:30:00|315.34|315.19|315.29|315.14|315.39|315.19|315.04|314.89|173
1724038500000|2024-08-19 03:35:00|315.34|315.19|315.29|315.14|315.39|315.24|315.09|314.94|132
1724038800000|2024-08-19 03:40:00|315.34|315.19|315.19|315.04|315.34|315.19|315.14|314.99|129
1724039100000|2024-08-19 03:45:00|315.14|314.99|315.04|314.89|315.19|314.99|314.89|314.74|150
1724039400000|2024-08-19 03:50:00|315.09|314.94|315.04|314.89|315.19|314.99|315.04|314.89|131
1724039700000|2024-08-19 03:55:00|314.99|314.84|315.09|314.94|315.14|314.94|314.94|314.79|90
1724040000000|2024-08-19 04:00:00|315.14|314.89|314.94|314.79|315.14|314.94|314.94|314.79|89
1724040300000|2024-08-19 04:05:00|314.99|314.84|315.14|314.99|315.24|315.09|314.99|314.84|186
1724040600000|2024-08-19 04:10:00|315.19|315.04|315.34|315.19|315.34|315.19|315.19|315.04|100
1724040900000|2024-08-19 04:15:00|315.39|315.24|315.39|315.24|315.49|315.34|315.39|315.24|149
1724041200000|2024-08-19 04:20:00|315.34|315.19|315.09|314.94|315.34|315.19|315.09|314.94|89
1724041500000|2024-08-19 04:25:00|315.04|314.89|314.99|314.84|315.09|314.94|314.99|314.84|77
1724041800000|2024-08-19 04:30:00|314.94|314.79|314.99|314.84|314.99|314.84|314.94|314.79|103
1724042100000|2024-08-19 04:35:00|315.04|314.89|314.74|314.54|315.09|314.94|314.64|314.49|354
1724042400000|2024-08-19 04:40:00|314.69|314.59|314.64|314.44|314.74|314.59|314.49|314.34|165
1724042700000|2024-08-19 04:45:00|314.69|314.49|314.74|314.59|314.74|314.59|314.59|314.44|50
1724043000000|2024-08-19 04:50:00|314.79|314.64|314.74|314.59|314.79|314.64|314.69|314.54|70
1724043300000|2024-08-19 04:55:00|314.69|314.54|314.64|314.44|314.74|314.54|314.54|314.39|89
1724043600000|2024-08-19 05:00:00|314.59|314.39|314.54|314.34|314.59|314.44|314.29|314.14|396
1724043900000|2024-08-19 05:05:00|314.59|314.39|314.54|314.39|314.79|314.64|314.54|314.39|155
1724044200000|2024-08-19 05:10:00|314.59|314.44|314.64|314.49|314.69|314.54|314.49|314.34|144
1724044500000|2024-08-19 05:15:00|314.69|314.54|314.64|314.49|314.74|314.59|314.44|314.29|190
1724044800000|2024-08-19 05:20:00|314.59|314.44|314.59|314.44|314.69|314.54|314.44|314.29|234
1724045100000|2024-08-19 05:25:00|314.54|314.39|314.54|314.39|314.59|314.44|314.44|314.29|215
1724045400000|2024-08-19 05:30:00|314.49|314.34|314.49|314.34|314.54|314.39|314.39|314.19|204
1724045700000|2024-08-19 05:35:00|314.44|314.29|314.59|314.44|314.69|314.54|314.44|314.29|309
1724046000000|2024-08-19 05:40:00|314.64|314.39|314.64|314.49|314.69|314.49|314.54|314.39|80
1724046300000|2024-08-19 05:45:00|314.59|314.44|314.54|314.39|314.64|314.49|314.44|314.29|165
1724046600000|2024-08-19 05:50:00|314.59|314.44|314.64|314.49|314.64|314.49|314.49|314.34|110
1724046900000|2024-08-19 05:55:00|314.59|314.44|314.59|314.44|314.69|314.54|314.44|314.29|144
1724047200000|2024-08-19 06:00:00|314.54|314.39|314.69|314.54|314.69|314.54|314.54|314.34|114
1724047500000|2024-08-19 06:05:00|314.64|314.49|314.49|314.34|314.69|314.54|314.44|314.29|260
1724047800000|2024-08-19 06:10:00|314.54|314.39|314.89|314.74|314.94|314.74|314.54|314.39|237
1724048100000|2024-08-19 06:15:00|314.84|314.69|314.84|314.69|314.89|314.74|314.74|314.59|142
1724048400000|2024-08-19 06:20:00|314.79|314.64|314.64|314.49|314.84|314.69|314.59|314.44|225
1724048700000|2024-08-19 06:25:00|314.59|314.44|314.59|314.44|314.69|314.54|314.59|314.44|96
1724049000000|2024-08-19 06:30:00|314.54|314.39|314.59|314.44|314.59|314.44|314.49|314.34|136
1724049300000|2024-08-19 06:35:00|314.54|314.39|314.54|314.39|314.59|314.44|314.49|314.34|68
1724049600000|2024-08-19 06:40:00|314.59|314.44|314.59|314.44|314.59|314.44|314.59|314.44|52
1724049900000|2024-08-19 06:45:00|314.54|314.39|314.49|314.34|314.54|314.39|314.44|314.29|218
1724050200000|2024-08-19 06:50:00|314.44|314.29|314.54|314.39|314.54|314.39|314.44|314.29|109
1724050500000|2024-08-19 06:55:00|314.49|314.34|314.44|314.29|314.49|314.34|314.34|314.19|163
1724050800000|2024-08-19 07:00:00|314.49|314.34|314.54|314.39|314.59|314.44|314.44|314.29|128
1724051100000|2024-08-19 07:05:00|314.49|314.34|314.49|314.34|314.54|314.39|314.34|314.19|246
1724051400000|2024-08-19 07:10:00|314.54|314.39|314.54|314.39|314.59|314.44|314.49|314.34|165
1724051700000|2024-08-19 07:15:00|314.59|314.44|314.64|314.49|314.64|314.49|314.49|314.34|179
1724052000000|2024-08-19 07:20:00|314.59|314.44|314.59|314.44|314.64|314.49|314.49|314.34|243
1724052300000|2024-08-19 07:25:00|314.64|314.49|314.84|314.69|314.89|314.69|314.54|314.39|311
1724052600000|2024-08-19 07:30:00|314.89|314.74|315.19|315.04|315.19|315.04|314.89|314.69|206
1724052900000|2024-08-19 07:35:00|315.24|315.09|315.09|314.94|315.29|315.14|315.09|314.94|189
1724053200000|2024-08-19 07:40:00|315.14|314.99|315.14|314.99|315.24|315.04|315.09|314.94|171
1724053500000|2024-08-19 07:45:00|315.09|314.94|314.99|314.84|315.14|314.99|314.94|314.79|265
1724053800000|2024-08-19 07:50:00|314.94|314.79|314.99|314.84|315.04|314.89|314.94|314.79|113
1724054100000|2024-08-19 07:55:00|314.94|314.79|314.94|314.79|315.04|314.89|314.84|314.69|144
1724054400000|2024-08-19 08:00:00|314.99|314.84|314.89|314.74|315.09|314.94|314.84|314.69|297
1724054700000|2024-08-19 08:05:00|314.84|314.69|314.99|314.84|315.04|314.89|314.64|314.49|230
1724055000000|2024-08-19 08:10:00|315.04|314.89|314.94|314.79|315.09|314.94|314.89|314.74|161
1724055300000|2024-08-19 08:15:00|314.99|314.74|314.94|314.79|315.04|314.89|314.94|314.74|143
1724055600000|2024-08-19 08:20:00|314.99|314.84|314.99|314.84|315.04|314.89|314.89|314.74|209
1724055900000|2024-08-19 08:25:00|314.94|314.79|315.04|314.84|315.04|314.89|314.94|314.79|134
1724056200000|2024-08-19 08:30:00|314.99|314.89|315.14|314.99|315.24|315.04|314.99|314.84|202
1724056500000|2024-08-19 08:35:00|315.09|314.94|315.14|314.99|315.14|314.99|315.09|314.94|108
1724056800000|2024-08-19 08:40:00|315.09|314.94|315.19|315.04|315.19|315.04|315.04|314.89|157
1724057100000|2024-08-19 08:45:00|315.14|314.99|315.34|315.19|315.39|315.24|315.14|314.99|184
1724057400000|2024-08-19 08:50:00|315.39|315.14|315.44|315.29|315.49|315.34|315.34|315.14|208
1724057700000|2024-08-19 08:55:00|315.39|315.24|315.09|314.89|315.44|315.29|314.89|314.69|469
1724058000000|2024-08-19 09:00:00|314.67|314.47|314.62|314.42|314.92|314.77|314.57|314.37|370
1724058300000|2024-08-19 09:05:00|314.57|314.37|314.52|314.32|314.67|314.47|314.37|314.22|276
1724058600000|2024-08-19 09:10:00|314.57|314.37|314.67|314.52|314.72|314.52|314.57|314.32|73
1724058900000|2024-08-19 09:15:00|314.62|314.47|314.42|314.22|314.77|314.57|314.42|314.22|100
1724059200000|2024-08-19 09:20:00|314.87|314.27|314.97|314.37|314.97|314.37|314.87|314.27|0
1724059500000|2024-08-19 09:25:00|315.07|314.47|315.07|314.47|315.07|314.47|314.97|314.37|14
1724059800000|2024-08-19 09:30:00|314.97|314.37|315.07|314.47|315.07|314.47|314.97|314.37|0
1724060400000|2024-08-19 09:40:00|314.97|314.37|314.97|314.37|314.97|314.37|314.97|314.37|0
1724060700000|2024-08-19 09:45:00|314.87|314.27|314.97|314.37|314.97|314.37|314.87|314.27|0
1724061000000|2024-08-19 09:50:00|314.67|314.32|314.57|314.37|314.67|314.47|314.42|314.27|20
1724061300000|2024-08-19 09:55:00|314.62|314.42|314.57|314.37|314.62|314.42|314.57|314.37|3
1724061600000|2024-08-19 10:00:00|314.52|314.42|314.67|314.52|314.72|314.52|314.52|314.42|15
1724061900000|2024-08-19 10:05:00|314.72|314.57|314.77|314.62|314.82|314.67|314.72|314.57|66
1724062200000|2024-08-19 10:10:00|314.82|314.67|314.82|314.67|314.82|314.67|314.77|314.62|11
1724062500000|2024-08-19 10:15:00|314.87|314.62|314.77|314.62|314.87|314.62|314.72|314.57|11
1724062800000|2024-08-19 10:20:00|314.72|314.57|314.77|314.62|314.77|314.62|314.72|314.57|6
1724063100000|2024-08-19 10:25:00|314.82|314.67|314.72|314.57|314.82|314.67|314.72|314.57|1
1724063400000|2024-08-19 10:30:00|314.77|314.62|314.82|314.62|314.82|314.62|314.77|314.62|1
1724063700000|2024-08-19 10:35:00|314.77|314.57|314.77|314.57|314.82|314.62|314.72|314.57|2
1724064000000|2024-08-19 10:40:00|314.72|314.52|314.67|314.47|314.72|314.57|314.62|314.47|8
1724064300000|2024-08-19 10:45:00|314.72|314.52|314.72|314.57|314.72|314.57|314.67|314.47|1
1724064600000|2024-08-19 10:50:00|314.67|314.52|314.67|314.47|314.67|314.52|314.62|314.47|4
1724064900000|2024-08-19 10:55:00|314.62|314.42|314.62|314.47|314.67|314.47|314.57|314.42|7
1724065200000|2024-08-19 11:00:00|314.67|314.52|314.67|314.47|314.67|314.52|314.62|314.47|1
1724065500000|2024-08-19 11:05:00|314.62||314.67||314.67||314.62||0
1724065800000|2024-08-19 11:10:00|314.62|314.52|314.72|314.57|314.77|314.57|314.62|314.52|2
1724066100000|2024-08-19 11:15:00|314.77|314.62|314.82|314.62|314.82|314.67|314.77|314.62|5
1724066400000|2024-08-19 11:20:00|314.77||314.82||314.82||314.77||0
1724066700000|2024-08-19 11:25:00|314.77|314.67|314.82|314.62|314.97|314.82|314.77|314.62|92
1724067000000|2024-08-19 11:30:00|314.87|314.67|314.87|314.67|314.97|314.82|314.82|314.62|35
1724067300000|2024-08-19 11:35:00|314.82||314.87||314.87||314.82||20
1724067600000|2024-08-19 11:40:00|314.82|314.72|314.82|314.67|314.87|314.72|314.82|314.67|69
1724067900000|2024-08-19 11:45:00|314.87|314.72|314.87|314.67|314.87|314.72|314.82|314.67|7
1724068200000|2024-08-19 11:50:00|314.82|314.72|314.87|314.72|314.87|314.72|314.82|314.67|5
1724068500000|2024-08-19 11:55:00|314.82|314.67|314.87|314.72|314.87|314.72|314.82|314.67|5
1724068800000|2024-08-19 12:00:00|314.92|314.77|314.97|314.82|314.97|314.82|314.87|314.72|8
1724069100000|2024-08-19 12:05:00|314.92|314.77|314.92|314.77|314.97|314.82|314.92|314.77|6
1724069400000|2024-08-19 12:10:00|314.97|314.72|315.02|314.87|315.02|314.87|314.92|314.72|41
1724069700000|2024-08-19 12:15:00|314.97|314.82|314.97|314.82|315.02|314.87|314.92|314.77|61
1724070000000|2024-08-19 12:20:00|315.02|314.77|315.07|314.92|315.07|314.92|314.92|314.77|77
1724070300000|2024-08-19 12:25:00|315.02|314.87|315.07|314.87|315.07|314.87|315.02|314.87|10
1724070600000|2024-08-19 12:30:00|315.12|314.92|315.12|314.92|315.12|314.97|315.12|314.87|7
1724070900000|2024-08-19 12:35:00|315.07|314.87|315.07|314.87|315.07|314.87|315.02|314.87|8
1724071200000|2024-08-19 12:40:00|315.02|314.92|315.07|314.92|315.07|314.92|315.02|314.87|15
1724071500000|2024-08-19 12:45:00|315.12|314.97|315.12|314.97|315.12|314.97|315.07|314.92|25
1724071800000|2024-08-19 12:50:00|315.17|314.92|315.12|314.97|315.22|315.07|315.12|314.92|43
1724072100000|2024-08-19 12:55:00|315.07|314.92|315.17|315.02|315.17|315.02|315.07|314.92|20
1724072400000|2024-08-19 13:00:00|315.12|314.97|315.17|315.02|315.17|315.02|315.07|314.92|47
1724072700000|2024-08-19 13:05:00|315.12|314.97|315.12|314.97|315.22|315.07|315.12|314.92|49
1724073000000|2024-08-19 13:10:00|315.17|315.02|315.12|314.97|315.22|315.02|315.12|314.97|28
1724073300000|2024-08-19 13:15:00|315.17|315.02|315.27|315.07|315.27|315.07|315.17|315.02|30
1724073600000|2024-08-19 13:20:00|315.22|315.12|315.22|315.07|315.27|315.12|315.17|315.02|21
1724073900000|2024-08-19 13:25:00|315.27|315.02|315.22|315.07|315.27|315.07|315.17|315.02|14
1724074200000|2024-08-19 13:30:00|315.17|315.02|315.42|315.22|315.42|315.22|314.97|314.77|150
1724074500000|2024-08-19 13:35:00|315.37|315.27|315.32|315.17|315.47|315.32|315.17|315.02|58
1724074800000|2024-08-19 13:40:00|315.37|315.22|315.47|315.27|315.52|315.37|315.27|315.12|19
1724075100000|2024-08-19 13:45:00|315.42|315.32|315.47|315.32|315.57|315.37|315.27|315.12|71
1724075400000|2024-08-19 13:50:00|315.42|315.27|315.37|315.17|315.52|315.32|315.32|315.17|67
1724075700000|2024-08-19 13:55:00|315.32|315.22|315.42|315.27|315.52|315.32|315.27|315.12|20
1724076000000|2024-08-19 14:00:00|315.47|315.32|315.67|315.47|315.72|315.52|315.37|315.22|67
1724076300000|2024-08-19 14:05:00|315.72|315.52|316.07|315.87|316.07|315.87|315.67|315.47|46
1724076600000|2024-08-19 14:10:00|316.02|315.92|316.17|315.97|316.17|315.97|315.97|315.77|30
1724076900000|2024-08-19 14:15:00|316.12|316.02|315.87|315.72|316.17|316.02|315.87|315.67|29
1724077200000|2024-08-19 14:20:00|315.92|315.67|316.07|315.87|316.07|315.92|315.87|315.67|40
1724077500000|2024-08-19 14:25:00|316.02|315.92|315.97|315.82|316.07|315.92|315.97|315.82|23
1724077800000|2024-08-19 14:30:00|316.02|315.87|316.27|316.12|316.32|316.17|316.02|315.87|79
1724078100000|2024-08-19 14:35:00|316.32|316.17|316.37|316.22|316.37|316.22|316.27|316.12|50
1724078400000|2024-08-19 14:40:00|316.32|316.17|316.42|316.22|316.42|316.27|316.32|316.12|47
1724078700000|2024-08-19 14:45:00|316.47|316.27|316.77|316.57|316.77|316.57|316.47|316.27|74
1724079000000|2024-08-19 14:50:00|316.82|316.62|316.97|316.77|317.02|316.87|316.77|316.57|22
1724079300000|2024-08-19 14:55:00|316.92|316.72|316.82|316.67|316.92|316.72|316.82|316.67|24
1724079600000|2024-08-19 15:00:00|316.87|316.72|316.87|316.72|316.92|316.77|316.82|316.67|35
1724079900000|2024-08-19 15:05:00|316.92|316.67|316.92|316.77|316.97|316.82|316.87|316.67|34
1724080200000|2024-08-19 15:10:00|316.87|316.72|316.72|316.57|316.92|316.72|316.72|316.57|22
1724080500000|2024-08-19 15:15:00|316.77|316.62|316.72|316.57|316.87|316.72|316.72|316.57|21
1724080800000|2024-08-19 15:20:00|316.67|316.52|316.67|316.52|316.72|316.57|316.57|316.42|23
1724081100000|2024-08-19 15:25:00|316.62|316.47|316.82|316.67|316.82|316.67|316.62|316.47|68
1724081400000|2024-08-19 15:30:00|316.77|316.62|316.82|316.67|316.92|316.72|316.67|316.52|49
1724081700000|2024-08-19 15:35:00|316.87|316.62|316.77|316.62|316.92|316.77|316.77|316.62|20
1724082000000|2024-08-19 15:40:00|316.82|316.67|316.72|316.52|316.82|316.67|316.62|316.47|26
1724082300000|2024-08-19 15:45:00|316.67|316.57|316.72|316.57|316.77|316.62|316.67|316.52|9
1724082600000|2024-08-19 15:50:00|316.77|316.52|316.77|316.57|316.77|316.62|316.67|316.52|16
1724082900000|2024-08-19 15:55:00|316.72|316.52|316.47|316.27|316.72|316.57|316.27|316.12|21
1724083200000|2024-08-19 16:00:00|316.42|316.32|316.47|316.32|316.62|316.47|316.37|316.22|4
1724083500000|2024-08-19 16:05:00|316.52|316.27|316.67|316.47|316.67|316.47|316.47|316.27|6
1724083800000|2024-08-19 16:10:00|316.72|316.52|316.72|316.52|316.77|316.52|316.67|316.47|1
1724084100000|2024-08-19 16:15:00|316.77|316.57|316.72|316.52|316.77|316.57|316.72|316.52|0
1724084400000|2024-08-19 16:20:00|316.67||316.72||316.77||316.67||1
1724084700000|2024-08-19 16:25:00|316.67|316.47|316.82|316.62|316.82|316.62|316.67|316.47|4
1724085000000|2024-08-19 16:30:00|316.77|316.57|316.77|316.57|316.82|316.62|316.72|316.57|2
1724085300000|2024-08-19 16:35:00|316.82|316.62|316.87|316.72|316.92|316.72|316.77|316.62|4
1724085600000|2024-08-19 16:40:00|316.92|316.77|316.92|316.72|316.97|316.77|316.87|316.72|9
1724085900000|2024-08-19 16:45:00|316.97|316.77|316.92|316.77|316.97|316.82|316.87|316.72|19
1724086200000|2024-08-19 16:50:00|316.97|316.82|317.22|317.02|317.22|317.02|316.92|316.77|11
1724086500000|2024-08-19 16:55:00|317.17|317.07|317.22|317.02|317.27|317.12|317.17|316.97|10
1724086800000|2024-08-19 17:00:00|317.17|316.97|317.12|316.97|317.22|317.02|316.97|316.77|60
1724087100000|2024-08-19 17:05:00|317.07|316.92|317.12|316.97|317.17|317.02|317.02|316.87|8
1724087400000|2024-08-19 17:10:00|317.07|316.92|317.02|316.87|317.07|316.92|316.97|316.82|7
1724087700000|2024-08-19 17:15:00|317.07|316.82|317.07|316.87|317.12|316.92|317.02|316.82|3
1724088000000|2024-08-19 17:20:00|317.02|316.82|317.02|316.82|317.07|316.92|316.97|316.82|8
1724088300000|2024-08-19 17:25:00|316.97|316.87|316.97|316.82|317.07|316.87|316.97|316.82|1
1724088600000|2024-08-19 17:30:00|317.02|316.77|317.02|316.87|317.07|316.87|316.97|316.77|0
1724088900000|2024-08-19 17:35:00|316.97|316.82|317.07|316.92|317.12|316.92|316.97|316.82|11
1724089200000|2024-08-19 17:40:00|317.12|316.97|317.12|316.92|317.17|316.97|317.07|316.92|4
1724089500000|2024-08-19 17:45:00|317.07|316.97|317.12|316.92|317.12|316.97|317.07|316.92|3
1724089800000|2024-08-19 17:50:00|317.07|316.97|317.12|316.97|317.12|316.97|317.07|316.92|7
1724090100000|2024-08-19 17:55:00|317.17|317.02|317.22|317.02|317.22|317.07|317.12|316.97|10
1724090400000|2024-08-19 18:00:00|317.17|317.07|317.32|317.12|317.32|317.12|317.17|317.02|5
1724090700000|2024-08-19 18:05:00|317.27|317.17|317.32|317.12|317.32|317.17|317.22|317.07|16
1724091000000|2024-08-19 18:10:00|317.27|317.07|317.27|317.07|317.27|317.12|317.22|317.02|26
1724091300000|2024-08-19 18:15:00|317.22|317.12|317.32|317.12|317.32|317.12|317.22|317.02|9
1724091600000|2024-08-19 18:20:00|317.27|317.07|317.37|317.17|317.37|317.22|317.27|317.07|6
1724091900000|2024-08-19 18:25:00|317.32|317.22|317.32|317.17|317.42|317.22|317.32|317.17|4
1724092200000|2024-08-19 18:30:00|317.27|317.12|317.37|317.17|317.37|317.22|317.27|317.12|11
1724092500000|2024-08-19 18:35:00|317.32|317.22|317.32|317.17|317.37|317.22|317.32|317.12|5
1724092800000|2024-08-19 18:40:00|317.37|317.22|317.47|317.32|317.52|317.32|317.37|317.17|10
1724093100000|2024-08-19 18:45:00|317.52|317.27|317.47|317.32|317.52|317.32|317.42|317.27|6
1724093400000|2024-08-19 18:50:00|317.52|317.27|317.47|317.32|317.52|317.32|317.42|317.27|8
1724093700000|2024-08-19 18:55:00|317.42|317.27|317.47|317.32|317.52|317.32|317.42|317.27|4
1724094000000|2024-08-19 19:00:00|317.42|317.27|317.32|317.17|317.42|317.27|317.32|317.17|7
1724094300000|2024-08-19 19:05:00|317.27|317.12|317.27|317.07|317.32|317.12|317.22|317.07|3
1724094600000|2024-08-19 19:10:00|317.22|317.12|317.27|317.07|317.27|317.12|317.22|317.02|8
1724094900000|2024-08-19 19:15:00|317.32|317.12|317.32|317.12|317.32|317.17|317.32|317.12|0
1724095200000|2024-08-19 19:20:00||317.17||317.12||317.17||317.12|0
1724095500000|2024-08-19 19:25:00|317.27|317.17|317.22|317.07|317.27|317.17|317.22|317.02|6
1724095800000|2024-08-19 19:30:00|317.17|317.02|317.22|317.02|317.22|317.07|317.17|316.97|8
1724096100000|2024-08-19 19:35:00|317.17|317.07|317.12|316.97|317.22|317.07|317.07|316.92|13
1724096400000|2024-08-19 19:40:00|317.07|316.92|317.07|316.87|317.07|316.97|317.02|316.82|5
1724096700000|2024-08-19 19:45:00|317.02|316.82|317.07|316.87|317.12|316.92|317.02|316.82|0
1724097000000|2024-08-19 19:50:00|317.12|316.92|317.27|317.07|317.27|317.12|317.02|316.82|6
1724097300000|2024-08-19 19:55:00|317.32|317.12|317.57|317.42|317.57|317.42|317.27|317.12|45
1724097600000|2024-08-19 20:00:00|317.52|317.37|317.32|317.12|317.52|317.37|317.27|317.12|37
1724097900000|2024-08-19 20:05:00|317.27||317.32||317.32||317.27||2
1724098200000|2024-08-19 20:10:00|317.27||317.32||317.32||317.27||1
1724098500000|2024-08-19 20:15:00|317.27||317.27||317.27||317.27||0
1724098800000|2024-08-19 20:20:00|317.22|317.07|317.22|317.07|317.22|317.07|317.22|317.07|1
1724099100000|2024-08-19 20:25:00|317.27|317.12|317.27|317.12|317.27|317.12|317.22|317.07|4
1724099400000|2024-08-19 20:30:00|317.32|317.17|317.32|317.12|317.32|317.17|317.32|317.12|0
1724100000000|2024-08-19 20:40:00|317.27|317.07|317.27|317.02|317.32|317.12|317.22|317.02|4
1724100300000|2024-08-19 20:45:00|317.32|317.07|317.27|317.02|317.32|317.07|317.27|317.02|1
1724100600000|2024-08-19 20:50:00|317.32|317.07|317.32|317.07|317.32|317.07|317.27|317.02|1
1724100900000|2024-08-19 20:55:00|317.27|317.02|317.27|316.97|317.32|317.02|317.27|316.97|3
1724101200000|2024-08-19 21:00:00|317.32|316.92|317.32|316.72|317.32|316.92|317.32|316.72|0
1724101800000|2024-08-19 21:10:00|317.37|316.77|317.37|316.77|317.37|316.77|317.37|316.77|0
1724102100000|2024-08-19 21:15:00|317.27|316.67|317.37|316.77|317.37|316.77|317.27|316.67|0
1724102400000|2024-08-19 21:20:00|317.27|316.67|317.27|316.67|317.27|316.67|317.27|316.67|0
1724104500000|2024-08-19 21:55:00|317.37|316.77|317.37|316.77|317.37|316.77|317.27|316.67|0
1724104800000|2024-08-19 22:00:00|317.47|316.87|317.47|316.87|317.57|316.97|317.47|316.87|0
1724106000000|2024-08-19 22:20:00|317.37|316.77|317.37|316.77|317.37|316.77|317.37|316.77|0
1724106600000|2024-08-19 22:30:00|317.27|316.67|317.27|316.67|317.27|316.67|317.27|316.67|0
1724106900000|2024-08-19 22:35:00|317.37|316.77|317.37|316.77|317.37|316.77|317.37|316.77|0
1724107200000|2024-08-19 22:40:00|317.27|316.67|317.27|316.67|317.37|316.77|317.27|316.67|0
1724109900000|2024-08-19 23:25:00|317.17|316.57|317.27|316.67|317.27|316.67|317.17|316.57|0
1724111400000|2024-08-19 23:50:00|317.17|316.57|317.17|316.57|317.27|316.67|317.17|316.57|0
1724111700000|2024-08-19 23:55:00|317.27|316.67|317.17|316.57|317.27|316.67|317.17|316.57|0
1724112000000|2024-08-20 00:00:00|317.27|316.67|317.17|316.57|317.27|316.67|317.17|316.57|0
1724112300000|2024-08-20 00:05:00|317.27|316.67|317.27|316.67|317.27|316.67|317.17|316.57|0
1724112600000|2024-08-20 00:10:00|317.17|316.57|317.27|316.67|317.27|316.67|317.17|316.57|0
1724112900000|2024-08-20 00:15:00|317.17|316.57|317.17|316.57|317.27|316.67|317.17|316.57|0
1724113200000|2024-08-20 00:20:00|317.27|316.67|317.27|316.67|317.27|316.67|317.17|316.57|0
1724113500000|2024-08-20 00:25:00|317.17|316.57|317.27|316.67|317.27|316.67|317.17|316.57|0
1724113800000|2024-08-20 00:30:00|317.77|317.37|316.97|316.82|317.77|317.57|316.87|316.72|488
1724114100000|2024-08-20 00:35:00|317.02|316.87|317.17|316.97|317.22|317.07|317.02|316.87|211
1724114400000|2024-08-20 00:40:00|317.12|316.92|316.77|316.62|317.12|316.92|316.72|316.52|240
1724114700000|2024-08-20 00:45:00|316.72|316.57|317.02|316.87|317.02|316.87|316.57|316.42|263
1724115000000|2024-08-20 00:50:00|317.07|316.92|317.32|317.17|317.42|317.22|316.97|316.82|155
1724115300000|2024-08-20 00:55:00|317.27|317.12|317.32|317.12|317.32|317.17|317.17|317.02|95
1724115600000|2024-08-20 01:00:00|317.27|317.17|316.92|316.77|317.37|317.17|316.57|316.42|654
1724115900000|2024-08-20 01:05:00|316.97|316.82|316.82|316.67|317.12|316.97|316.77|316.62|273
1724116200000|2024-08-20 01:10:00|316.87|316.72|317.22|317.07|317.22|317.07|316.87|316.67|188
1724116500000|2024-08-20 01:15:00|317.27|317.12|317.07|316.92|317.32|317.17|317.07|316.87|185
1724116800000|2024-08-20 01:20:00|317.12|316.97|317.12|316.92|317.12|316.97|316.77|316.62|194
1724117100000|2024-08-20 01:25:00|317.07|316.87|316.52|316.37|317.12|316.92|316.52|316.37|141
1724117400000|2024-08-20 01:30:00|316.57|316.32|317.17|317.02|317.22|317.07|316.57|316.32|585
1724117700000|2024-08-20 01:35:00|317.22|317.07|317.22|317.07|317.32|317.17|317.17|317.02|307
1724118000000|2024-08-20 01:40:00|317.27|317.12|317.47|317.32|317.52|317.37|317.27|317.12|365
1724118300000|2024-08-20 01:45:00|317.52|317.37|317.52|317.37|317.52|317.37|317.42|317.27|145
1724118600000|2024-08-20 01:50:00|317.42|317.27|317.17|317.02|317.47|317.32|317.17|316.97|140
1724118900000|2024-08-20 01:55:00|317.22|317.07|317.22|317.07|317.32|317.17|317.17|317.02|120
1724119200000|2024-08-20 02:00:00|317.27|317.12|317.47|317.32|317.57|317.42|317.17|317.02|210
1724119500000|2024-08-20 02:05:00|317.52|317.37|317.92|317.77|317.97|317.77|317.47|317.32|257
1724119800000|2024-08-20 02:10:00|317.97|317.82|317.77|317.62|318.02|317.87|317.77|317.62|242
1724120100000|2024-08-20 02:15:00|317.82|317.67|317.97|317.82|318.02|317.87|317.77|317.62|243
1724120400000|2024-08-20 02:20:00|318.02|317.87|318.12|317.97|318.17|318.02|317.92|317.77|225
1724120700000|2024-08-20 02:25:00|318.17|318.02|318.12|317.97|318.17|318.02|318.12|317.97|168
1724121000000|2024-08-20 02:30:00|318.17|318.02|318.42|318.27|318.47|318.32|318.12|317.97|277
1724121300000|2024-08-20 02:35:00|318.47|318.32|318.82|318.67|318.82|318.67|318.47|318.32|257
1724121600000|2024-08-20 02:40:00|318.77|318.62|318.67|318.52|318.77|318.62|318.42|318.27|374
1724121900000|2024-08-20 02:45:00|318.72|318.57|318.77|318.62|318.82|318.67|318.62|318.47|174
1724122200000|2024-08-20 02:50:00|318.82|318.67|318.77|318.62|318.82|318.67|318.72|318.57|203
1724122500000|2024-08-20 02:55:00|318.82|318.67|319.07|318.92|319.07|318.92|318.82|318.67|244
1724122800000|2024-08-20 03:00:00|319.12|318.97|319.02|318.87|319.17|319.02|318.97|318.82|295
1724123100000|2024-08-20 03:05:00|319.07|318.92|319.14|318.99|319.14|318.99|318.97|318.77|208
1724123400000|2024-08-20 03:10:00|319.19|319.04|319.19|319.04|319.34|319.14|319.19|319.04|307
1724123700000|2024-08-20 03:15:00|319.24|319.09|319.29|319.14|319.34|319.19|319.19|319.04|197
1724124000000|2024-08-20 03:20:00|319.24|319.09|319.39|319.24|319.44|319.29|319.24|319.09|181
1724124300000|2024-08-20 03:25:00|319.29|319.19|319.34|319.19|319.34|319.19|319.24|319.09|137
1724124600000|2024-08-20 03:30:00|319.29|319.14|319.34|319.19|319.39|319.24|319.24|319.09|215
1724124900000|2024-08-20 03:35:00|319.29|319.14|319.19|319.04|319.34|319.19|319.19|318.99|209
1724125200000|2024-08-20 03:40:00|319.14|318.99|319.14|318.99|319.24|319.09|319.09|318.94|151
1724125500000|2024-08-20 03:45:00|319.19|319.04|319.19|319.04|319.24|319.09|319.09|318.94|158
1724125800000|2024-08-20 03:50:00|319.24|319.09|319.24|319.09|319.34|319.19|319.19|319.04|109
1724126100000|2024-08-20 03:55:00|319.29|319.14|319.14|318.99|319.34|319.14|319.14|318.99|99
1724126400000|2024-08-20 04:00:00|319.04|318.89|319.14|318.99|319.14|318.99|319.04|318.89|122
1724126700000|2024-08-20 04:05:00|319.19|319.04|319.44|319.29|319.44|319.29|319.19|319.04|132
1724127000000|2024-08-20 04:10:00|319.39|319.24|319.44|319.24|319.44|319.29|319.39|319.24|110
1724127300000|2024-08-20 04:15:00|319.39|319.29|319.44|319.29|319.44|319.29|319.39|319.24|121
1724127600000|2024-08-20 04:20:00|319.49|319.34|319.49|319.34|319.49|319.34|319.44|319.29|118
1724127900000|2024-08-20 04:25:00|319.44|319.29|319.54|319.34|319.54|319.39|319.44|319.29|101
1724128200000|2024-08-20 04:30:00|319.59|319.39|319.44|319.29|319.64|319.49|319.44|319.29|153
1724128500000|2024-08-20 04:35:00|319.49|319.24|319.44|319.29|319.54|319.39|319.39|319.24|126
1724128800000|2024-08-20 04:40:00|319.39|319.24|319.39|319.24|319.39|319.24|319.24|319.09|116
1724129100000|2024-08-20 04:45:00|319.44|319.29|319.39|319.24|319.49|319.34|319.39|319.24|120
1724129400000|2024-08-20 04:50:00|319.44|319.29|319.44|319.29|319.54|319.39|319.44|319.29|154
1724129700000|2024-08-20 04:55:00|319.39|319.24|319.29|319.14|319.44|319.29|319.24|319.09|240
1724130000000|2024-08-20 05:00:00|319.24|319.09|319.54|319.39|319.59|319.44|319.14|318.99|272
1724130300000|2024-08-20 05:05:00|319.49|319.34|319.39|319.24|319.49|319.34|319.34|319.19|138
1724130600000|2024-08-20 05:10:00|319.44|319.29|319.29|319.14|319.44|319.29|319.29|319.14|117
1724130900000|2024-08-20 05:15:00|319.24|319.09|319.39|319.24|319.39|319.24|319.24|319.09|136
1724131200000|2024-08-20 05:20:00|319.44|319.29|319.24|319.09|319.44|319.29|319.19|319.04|297
1724131500000|2024-08-20 05:25:00|319.29|319.14|319.09|318.94|319.29|319.14|319.09|318.94|139
1724131800000|2024-08-20 05:30:00|319.14|318.99|319.04|318.89|319.14|318.99|318.94|318.79|141
1724132100000|2024-08-20 05:35:00|319.09|318.84|319.04|318.84|319.09|318.94|318.99|318.84|78
1724132400000|2024-08-20 05:40:00|319.09|318.89|318.99|318.84|319.09|318.89|318.99|318.79|84
1724132700000|2024-08-20 05:45:00|318.94|318.79|318.89|318.69|318.99|318.84|318.84|318.69|100
1724133000000|2024-08-20 05:50:00|318.84|318.74|318.89|318.74|318.89|318.74|318.84|318.69|75
1724133300000|2024-08-20 05:55:00|318.94|318.79|318.94|318.79|318.99|318.84|318.89|318.74|119
1724133600000|2024-08-20 06:00:00|318.99|318.84|318.94|318.79|318.99|318.84|318.79|318.64|87
1724133900000|2024-08-20 06:05:00|318.89|318.74|318.79|318.64|318.89|318.79|318.74|318.59|90
1724134200000|2024-08-20 06:10:00|318.84|318.59|318.74|318.59|318.84|318.64|318.74|318.54|98
1724134500000|2024-08-20 06:15:00|318.69|318.54|318.89|318.74|318.89|318.74|318.69|318.54|164
1724134800000|2024-08-20 06:20:00|318.94|318.69|318.84|318.69|318.94|318.74|318.84|318.64|101
1724135100000|2024-08-20 06:25:00|318.89|318.74|318.89|318.74|318.89|318.74|318.79|318.64|99
1724135400000|2024-08-20 06:30:00|318.94|318.79|318.89|318.74|318.94|318.79|318.89|318.74|68
1724135700000|2024-08-20 06:35:00|318.94|318.79|319.04|318.89|319.09|318.94|318.89|318.79|187
1724136000000|2024-08-20 06:40:00|318.99|318.84|318.99|318.84|319.04|318.89|318.99|318.84|68
1724136300000|2024-08-20 06:45:00|319.04|318.89|318.99|318.84|319.04|318.89|318.94|318.79|82
1724136600000|2024-08-20 06:50:00|319.04|318.89|319.09|318.94|319.14|318.99|319.04|318.89|124
1724136900000|2024-08-20 06:55:00|319.04|318.89|319.09|318.89|319.09|318.94|319.04|318.89|88
1724137200000|2024-08-20 07:00:00|319.04|318.94|318.99|318.84|319.09|318.94|318.99|318.84|170
1724137500000|2024-08-20 07:05:00|319.04|318.89|318.99|318.84|319.04|318.89|318.94|318.79|123
1724137800000|2024-08-20 07:10:00|319.04|318.79|318.84|318.69|319.04|318.79|318.79|318.64|207
1724138100000|2024-08-20 07:15:00|318.89|318.74|318.94|318.79|318.99|318.84|318.84|318.69|113
1724138400000|2024-08-20 07:20:00|318.99|318.84|318.99|318.84|319.04|318.89|318.94|318.79|85
1724138700000|2024-08-20 07:25:00|319.04|318.79|318.94|318.79|319.04|318.84|318.89|318.74|150
1724139000000|2024-08-20 07:30:00|318.99|318.84|318.84|318.69|318.99|318.84|318.84|318.69|192
1724139300000|2024-08-20 07:35:00|318.89|318.74|318.89|318.74|318.94|318.79|318.84|318.69|167
1724139600000|2024-08-20 07:40:00|318.94|318.79|318.99|318.84|319.04|318.89|318.94|318.79|83
1724139900000|2024-08-20 07:45:00|319.04|318.89|319.04|318.89|319.09|318.94|318.99|318.84|111
1724140200000|2024-08-20 07:50:00|318.99|318.84|318.94|318.79|319.04|318.89|318.84|318.69|170
1724140500000|2024-08-20 07:55:00|318.89|318.74|318.84|318.69|318.94|318.79|318.84|318.69|133
1724140800000|2024-08-20 08:00:00|318.89|318.74|318.94|318.79|318.99|318.79|318.84|318.69|128
1724141100000|2024-08-20 08:05:00|318.99|318.84|319.19|319.04|319.24|319.09|318.94|318.79|259
1724141400000|2024-08-20 08:10:00|319.14|318.99|319.09|318.94|319.19|319.04|319.09|318.94|166
1724141700000|2024-08-20 08:15:00|319.14|318.99|319.09|318.94|319.14|318.99|319.09|318.94|106
1724142000000|2024-08-20 08:20:00|319.14|318.89|318.94|318.79|319.14|318.94|318.94|318.79|206
1724142300000|2024-08-20 08:25:00|318.89|318.74|318.89|318.74|318.94|318.79|318.84|318.69|129
1724142600000|2024-08-20 08:30:00|318.84|318.69|318.79|318.64|318.84|318.69|318.79|318.64|146
1724142900000|2024-08-20 08:35:00|318.69|318.54|318.69|318.54|318.89|318.74|318.69|318.54|325
1724143200000|2024-08-20 08:40:00|318.64|318.49|318.59|318.44|318.64|318.49|318.54|318.39|167
1724143500000|2024-08-20 08:45:00|318.64|318.49|318.59|318.44|318.69|318.49|318.54|318.39|146
1724143800000|2024-08-20 08:50:00|318.64|318.49|318.54|318.34|318.69|318.54|318.49|318.34|332
1724144100000|2024-08-20 08:55:00|318.49|318.39|318.29|318.14|318.64|318.49|318.29|318.14|298
1724144400000|2024-08-20 09:00:00|318.34|318.19|318.29|318.14|318.39|318.24|318.19|317.99|589
1724144700000|2024-08-20 09:05:00|318.34|318.09|318.24|318.09|318.34|318.19|318.04|317.84|390
1724145000000|2024-08-20 09:10:00|318.19|318.04|318.24|318.09|318.24|318.09|318.19|317.99|38
1724145300000|2024-08-20 09:15:00|318.19|318.04|318.04|317.84|318.29|318.09|317.99|317.84|105
1724145600000|2024-08-20 09:20:00|318.39|317.79|318.39|317.79|318.39|317.79|318.39|317.79|0
1724145900000|2024-08-20 09:25:00|318.49|317.89|318.39|317.79|318.49|317.89|318.39|317.79|10
1724147100000|2024-08-20 09:45:00|318.29|317.69|318.29|317.69|318.29|317.69|318.29|317.69|0
1724147400000|2024-08-20 09:50:00|317.89|317.64|317.84|317.64|317.89|317.64|317.74|317.59|7
1724147700000|2024-08-20 09:55:00|317.89|317.69|317.89|317.69|317.89|317.74|317.79|317.64|36
1724148000000|2024-08-20 10:00:00|317.84|317.64|317.94|317.74|318.04|317.89|317.84|317.64|50
1724148300000|2024-08-20 10:05:00|317.99|317.79|317.99|317.79|318.04|317.89|317.89|317.74|23
1724148600000|2024-08-20 10:10:00|318.04|317.84|318.04|317.84|318.04|317.89|317.99|317.84|7
1724148900000|2024-08-20 10:15:00|317.99|317.89|318.04|317.84|318.04|317.89|317.99|317.84|2
1724149200000|2024-08-20 10:20:00|317.99|317.89|318.04|317.89|318.09|317.94|317.99|317.84|5
1724149500000|2024-08-20 10:25:00|318.09|317.94|318.04|317.89|318.09|317.94|318.04|317.89|0
1724149800000|2024-08-20 10:30:00|317.99|317.84|317.99|317.84|318.04|317.89|317.99|317.84|23
1724150100000|2024-08-20 10:35:00|318.04|317.89|318.04|317.84|318.04|317.89|318.04|317.84|6
1724150400000|2024-08-20 10:40:00|317.99|317.89|318.09|317.89|318.09|317.89|317.99|317.84|9
1724150700000|2024-08-20 10:45:00|318.04|317.94|318.09|317.94|318.09|317.94|318.04|317.89|5
1724151000000|2024-08-20 10:50:00|318.04|317.89|318.09|317.89|318.09|317.94|318.04|317.89|4
1724151300000|2024-08-20 10:55:00|318.14|317.94|318.24|318.04|318.24|318.04|318.09|317.94|24
1724151600000|2024-08-20 11:00:00|318.19|317.99|318.19|318.04|318.24|318.04|318.14|317.99|16
1724151900000|2024-08-20 11:05:00|318.24|317.99|318.29|318.09|318.29|318.14|318.19|317.99|51
1724152200000|2024-08-20 11:10:00|318.34|318.14|318.24|318.09|318.34|318.19|318.24|318.09|54
1724152500000|2024-08-20 11:15:00|318.29|318.04|318.19|318.04|318.29|318.04|318.19|318.04|12
1724152800000|2024-08-20 11:20:00|318.14|317.99|318.09|317.94|318.14|317.99|318.09|317.94|2
1724153100000|2024-08-20 11:25:00|318.14|317.89|318.14|317.99|318.14|317.99|318.14|317.89|19
1724153400000|2024-08-20 11:30:00|318.19|318.04|318.14|317.99|318.19|318.04|318.14|317.94|43
1724153700000|2024-08-20 11:35:00|318.19|318.04|318.19|317.99|318.19|318.04|318.14|317.99|17
1724154000000|2024-08-20 11:40:00|318.14|318.04|318.14|317.99|318.19|318.04|318.14|317.99|3
1724154300000|2024-08-20 11:45:00|318.19|318.04|318.24|318.09|318.24|318.09|318.09|317.94|18
1724154600000|2024-08-20 11:50:00|318.29|318.14|318.24|318.09|318.29|318.14|318.24|318.09|5
1724154900000|2024-08-20 11:55:00|318.29|318.14|318.29|318.14|318.29|318.14|318.29|318.14|3
1724155200000|2024-08-20 12:00:00|318.24|318.09|318.24|318.09|318.29|318.14|318.24|318.09|39
1724155500000|2024-08-20 12:05:00|318.29|318.14|318.34|318.19|318.39|318.19|318.24|318.09|14
1724155800000|2024-08-20 12:10:00|318.39|318.14|318.24|318.09|318.39|318.19|318.24|318.04|22
1724156100000|2024-08-20 12:15:00|318.29|318.04|318.24|318.09|318.29|318.09|318.24|318.04|13
1724156400000|2024-08-20 12:20:00|318.19|318.04|318.19|318.04|318.19|318.04|318.14|317.99|14
1724156700000|2024-08-20 12:25:00|318.24||318.19||318.24||318.19||2
1724157000000|2024-08-20 12:30:00|318.14|317.99|318.14|317.99|318.19|318.04|318.09|317.94|31
1724157300000|2024-08-20 12:35:00|318.09|317.94|318.14|317.99|318.19|317.99|318.09|317.94|20
1724157600000|2024-08-20 12:40:00|318.19|318.04|318.24|318.09|318.24|318.09|318.19|318.04|5
1724157900000|2024-08-20 12:45:00|318.19|318.04|318.24|318.04|318.24|318.04|318.14|317.99|15
1724158200000|2024-08-20 12:50:00|318.19|318.09|318.29|318.09|318.29|318.14|318.19|318.04|11
1724158500000|2024-08-20 12:55:00|318.24|318.14|318.29|318.09|318.29|318.14|318.19|318.04|12
1724158800000|2024-08-20 13:00:00|318.24|318.14|318.19|318.04|318.29|318.14|318.19|318.04|7
1724159100000|2024-08-20 13:05:00|318.24|318.09|318.19|318.04|318.24|318.09|318.14|317.99|14
1724159400000|2024-08-20 13:10:00|318.14|317.99|318.04|317.89|318.14|318.04|318.04|317.89|5
1724159700000|2024-08-20 13:15:00|317.99|317.84|317.99|317.79|318.04|317.89|317.94|317.79|19
1724160000000|2024-08-20 13:20:00|317.94|317.84|317.99|317.84|317.99|317.84|317.94|317.74|18
1724160300000|2024-08-20 13:25:00|317.94|317.79|317.89|317.74|317.94|317.79|317.89|317.74|19
1724160600000|2024-08-20 13:30:00|317.84|317.69|317.74|317.59|317.99|317.84|317.69|317.49|81
1724160900000|2024-08-20 13:35:00|317.79|317.54|317.39|317.24|317.84|317.69|317.39|317.19|181
1724161200000|2024-08-20 13:40:00|317.44|317.29|317.59|317.44|317.69|317.49|317.44|317.29|81
1724161500000|2024-08-20 13:45:00|317.54|317.39|317.19|316.99|317.54|317.39|317.19|316.99|94
1724161800000|2024-08-20 13:50:00|317.24|317.04|317.39|317.24|317.39|317.24|317.04|316.89|64
1724162100000|2024-08-20 13:55:00|317.44|317.29|317.49|317.29|317.59|317.39|317.39|317.19|95
1724162400000|2024-08-20 14:00:00|317.44|317.24|317.04|316.89|317.49|317.29|317.04|316.89|55
1724162700000|2024-08-20 14:05:00|316.99|316.84|317.09|316.94|317.19|316.99|316.99|316.84|29
1724163000000|2024-08-20 14:10:00|317.04|316.89|316.74|316.54|317.04|316.89|316.59|316.39|33
1724163300000|2024-08-20 14:15:00|316.69|316.49|316.54|316.34|316.69|316.49|316.49|316.29|16
1724163600000|2024-08-20 14:20:00|316.49|316.19|316.54|316.34|316.59|316.44|316.39|316.19|31
1724163900000|2024-08-20 14:25:00|316.49|316.39|316.69|316.49|316.69|316.54|316.49|316.34|25
1724164200000|2024-08-20 14:30:00|316.64|316.54|316.69|316.54|316.74|316.54|316.59|316.44|28
1724164500000|2024-08-20 14:35:00|316.64|316.49|316.44|316.29|316.69|316.54|316.44|316.24|58
1724164800000|2024-08-20 14:40:00|316.49|316.34|316.39|316.19|316.64|316.44|316.34|316.19|44
1724165100000|2024-08-20 14:45:00|316.44|316.24|316.59|316.44|316.64|316.49|316.44|316.19|47
1724165400000|2024-08-20 14:50:00|316.64|316.39|316.74|316.59|316.74|316.59|316.54|316.39|6
1724165700000|2024-08-20 14:55:00|316.69|316.54|316.64|316.44|316.74|316.59|316.54|316.39|40
1724166000000|2024-08-20 15:00:00|316.59|316.49|316.64|316.44|316.64|316.49|316.49|316.34|54
1724166300000|2024-08-20 15:05:00|316.59|316.49|316.64|316.49|316.69|316.54|316.59|316.44|28
1724166600000|2024-08-20 15:10:00|316.59|316.44|316.59|316.39|316.64|316.49|316.54|316.39|21
1724166900000|2024-08-20 15:15:00|316.54|316.34|316.69|316.54|316.69|316.54|316.54|316.34|15
1724167200000|2024-08-20 15:20:00|316.74|316.59|316.69|316.54|316.79|316.64|316.64|316.49|19
1724167500000|2024-08-20 15:25:00|316.74|316.49|316.34|316.19|316.74|316.54|316.34|316.19|59
1724167800000|2024-08-20 15:30:00|316.39|316.14|316.44|316.24|316.49|316.34|316.34|316.14|34
1724168100000|2024-08-20 15:35:00|316.39|316.29|316.59|316.39|316.64|316.49|316.39|316.24|9
1724168400000|2024-08-20 15:40:00|316.54|316.44|316.44|316.24|316.59|316.44|316.39|316.24|3
1724168700000|2024-08-20 15:45:00|316.39|316.29|316.34|316.19|316.44|316.29|316.34|316.14|12
1724169000000|2024-08-20 15:50:00|316.39|316.14|316.49|316.34|316.49|316.34|316.29|316.14|20
1724169300000|2024-08-20 15:55:00|316.54|316.39|316.74|316.59|316.79|316.59|316.49|316.34|8
1724169600000|2024-08-20 16:00:00|316.69|316.54|316.64|316.44|316.74|316.54|316.54|316.39|10
1724169900000|2024-08-20 16:05:00|316.69|316.49|316.69|316.54|316.69|316.54|316.64|316.44|1
1724170200000|2024-08-20 16:10:00|316.64|316.49|316.64|316.44|316.69|316.54|316.59|316.39|0
1724170500000|2024-08-20 16:15:00|316.59|316.39|316.49|316.29|316.59|316.44|316.49|316.29|1
1724170800000|2024-08-20 16:20:00|316.44|316.34|316.54|316.34|316.54|316.34|316.44|316.24|0
1724171100000|2024-08-20 16:25:00|316.49|316.29|316.54|316.34|316.54|316.39|316.44|316.29|0
1724171400000|2024-08-20 16:30:00|316.49|316.39|316.49|316.29|316.54|316.39|316.44|316.24|1
1724171700000|2024-08-20 16:35:00|316.44|316.24|316.44|316.24|316.49|316.29|316.39|316.19|2
1724172000000|2024-08-20 16:40:00|316.39|316.19|316.44|316.24|316.44|316.29|316.39|316.19|4
1724172300000|2024-08-20 16:45:00|316.49|316.29|316.49|316.29|316.49|316.34|316.44|316.29|3
1724172600000|2024-08-20 16:50:00|316.44|316.34|316.34|316.19|316.49|316.34|316.29|316.14|13
1724172900000|2024-08-20 16:55:00|316.29|316.14|316.29|316.14|316.39|316.19|316.29|316.14|5
1724173200000|2024-08-20 17:00:00|316.24|316.09|316.09|315.89|316.24|316.09|315.99|315.84|36
1724173500000|2024-08-20 17:05:00|316.04|315.94|316.19|316.04|316.24|316.04|316.04|315.84|6
1724173800000|2024-08-20 17:10:00|316.14|315.99|316.14|315.94|316.24|316.04|316.14|315.94|4
1724174100000|2024-08-20 17:15:00|316.09|315.99|316.14|315.99|316.19|315.99|316.09|315.94|7
1724174400000|2024-08-20 17:20:00|316.09|315.94|315.99|315.84|316.14|315.94|315.99|315.84|13
1724174700000|2024-08-20 17:25:00|315.94|315.79|316.14|315.94|316.19|315.99|315.94|315.79|19
1724175000000|2024-08-20 17:30:00|316.09|315.89|316.04|315.89|316.09|315.94|315.99|315.84|14
1724175300000|2024-08-20 17:35:00|316.09|315.84|316.04|315.84|316.09|315.89|315.99|315.79|6
1724175600000|2024-08-20 17:40:00|316.09|315.89|316.09|315.94|316.14|315.94|316.04|315.84|5
1724175900000|2024-08-20 17:45:00|316.14|315.89|316.24|316.04|316.24|316.09|316.09|315.89|7
1724176200000|2024-08-20 17:50:00|316.19|315.99|316.19|316.04|316.24|316.04|316.19|315.99|6
1724176500000|2024-08-20 17:55:00|316.24|315.99|316.29|316.09|316.29|316.09|316.19|315.99|6
1724176800000|2024-08-20 18:00:00|316.24|316.14|316.34|316.14|316.34|316.19|316.24|316.14|6
1724177100000|2024-08-20 18:05:00|316.29|316.09|316.39|316.24|316.44|316.24|316.24|316.09|8
1724177400000|2024-08-20 18:10:00|316.34|316.19|316.49|316.29|316.49|316.34|316.34|316.14|3
1724177700000|2024-08-20 18:15:00|316.54|316.34|316.64|316.44|316.64|316.44|316.49|316.29|4
1724178000000|2024-08-20 18:20:00|316.59|316.39|316.59|316.39|316.64|316.44|316.54|316.34|32
1724178300000|2024-08-20 18:25:00|316.54|316.44|316.49|316.34|316.64|316.44|316.44|316.29|25
1724178600000|2024-08-20 18:30:00|316.44|316.29|316.49|316.34|316.54|316.39|316.44|316.24|10
1724178900000|2024-08-20 18:35:00|316.44|316.29|316.44|316.29|316.54|316.34|316.44|316.24|10
1724179200000|2024-08-20 18:40:00|316.49|316.34|316.44|316.24|316.54|316.39|316.44|316.24|16
1724179500000|2024-08-20 18:45:00|316.39|316.19|316.34|316.19|316.44|316.24|316.34|316.14|5
1724179800000|2024-08-20 18:50:00|316.39|316.24|316.44|316.24|316.44|316.24|316.34|316.19|9
1724180100000|2024-08-20 18:55:00||316.29||316.24||316.29||316.24|0
1724180400000|2024-08-20 19:00:00|316.39|316.19|316.44|316.24|316.44|316.29|316.39|316.19|2
1724180700000|2024-08-20 19:05:00|316.49|316.29|316.44|316.29|316.49|316.29|316.44|316.29|3
1724181000000|2024-08-20 19:10:00|316.49|316.34|316.44|316.24|316.49|316.34|316.44|316.24|5
1724181300000|2024-08-20 19:15:00|316.39|316.29|316.44|316.24|316.44|316.29|316.34|316.19|2
1724181600000|2024-08-20 19:20:00|316.39||316.39||316.44||316.39||0
1724181900000|2024-08-20 19:25:00|316.34|316.19|316.34|316.19|316.39|316.24|316.29|316.14|5
1724182200000|2024-08-20 19:30:00|316.29|316.14|316.39|316.19|316.39|316.24|316.29|316.14|1
1724182500000|2024-08-20 19:35:00|316.34|316.14|316.29|316.09|316.39|316.19|316.29|316.09|0
1724182800000|2024-08-20 19:40:00|316.24|316.14|316.24|316.09|316.34|316.14|316.24|316.09|5
1724183100000|2024-08-20 19:45:00|316.29|316.14|316.34|316.19|316.34|316.19|316.24|316.09|3
1724183400000|2024-08-20 19:50:00|316.39|316.24|316.29|316.09|316.44|316.24|316.19|316.04|6
1724183700000|2024-08-20 19:55:00|316.24|316.14|316.19|315.99|316.29|316.14|316.14|315.99|17
1724184000000|2024-08-20 20:00:00|316.24|316.04|316.24|316.04|316.29|316.09|316.24|315.99|4
1724184300000|2024-08-20 20:05:00|316.29|316.09|316.24|316.09|316.29|316.14|316.24|316.04|21
1724184600000|2024-08-20 20:10:00|316.29|316.14|316.39|316.19|316.39|316.24|316.29|316.14|5
1724184900000|2024-08-20 20:15:00|316.34|316.14|316.34|316.14|316.39|316.14|316.34|316.14|1
1724185200000|2024-08-20 20:20:00|316.29|316.09|316.24|316.09|316.34|316.09|316.24|316.09|0
1724185500000|2024-08-20 20:25:00|316.29|316.14|316.34|316.19|316.39|316.19|316.24|316.14|5
1724186100000|2024-08-20 20:35:00|316.39|316.14|316.39|316.19|316.39|316.19|316.39|316.14|1
1724186400000|2024-08-20 20:40:00|316.34|316.24|316.39|315.99|316.39|316.24|316.34|315.99|3
1724186700000|2024-08-20 20:45:00|316.34|315.94|316.29|315.79|316.34|315.94|316.29|315.79|0
1724187000000|2024-08-20 20:50:00|316.24|315.84|316.29|315.79|316.29|316.04|316.09|315.79|8
1724187300000|2024-08-20 20:55:00|316.34|315.84|316.49|315.84|316.59|316.24|316.09|315.79|42
1724187600000|2024-08-20 21:00:00|316.64|315.79|316.64|315.69|316.64|315.79|316.64|315.69|0
1724188200000|2024-08-20 21:10:00|316.49|315.89|316.49|315.89|316.49|315.89|316.49|315.89|0
1724190600000|2024-08-20 21:50:00|316.39|315.79|316.49|315.89|316.49|315.89|316.39|315.79|0
1724191200000|2024-08-20 22:00:00|316.39|315.79|316.49|315.89|316.49|315.89|316.39|315.79|0
1724191800000|2024-08-20 22:10:00|316.39|315.79|316.39|315.79|316.39|315.79|316.39|315.79|0
1724192100000|2024-08-20 22:15:00|316.49|315.89|316.49|315.89|316.49|315.89|316.49|315.89|0
1724193300000|2024-08-20 22:35:00|316.59|315.99|316.49|315.89|316.59|315.99|316.49|315.89|0
1724194200000|2024-08-20 22:50:00|316.39|315.79|316.39|315.79|316.49|315.89|316.39|315.79|0
1724194500000|2024-08-20 22:55:00|316.49|315.89|316.49|315.89|316.49|315.89|316.39|315.79|0
1724194800000|2024-08-20 23:00:00|316.39|315.79|316.49|315.89|316.49|315.89|316.39|315.79|0
1724195100000|2024-08-20 23:05:00|316.39|315.79|316.39|315.79|316.49|315.89|316.39|315.79|0
1724195400000|2024-08-20 23:10:00|316.49|315.89|316.49|315.89|316.49|315.89|316.39|315.79|0
1724195700000|2024-08-20 23:15:00|316.39|315.79|316.49|315.89|316.49|315.89|316.39|315.79|0
1724196000000|2024-08-20 23:20:00|316.39|315.79|316.39|315.79|316.49|315.89|316.39|315.79|0
1724196300000|2024-08-20 23:25:00|316.49|315.89|316.39|315.79|316.49|315.89|316.39|315.79|0
1724196600000|2024-08-20 23:30:00|316.49|315.89|316.49|315.89|316.49|315.89|316.39|315.79|0
1724197800000|2024-08-20 23:50:00|316.39|315.79|316.49|315.89|316.49|315.89|316.39|315.79|0
1724198100000|2024-08-20 23:55:00|316.39|315.79|316.49|315.89|316.49|315.89|316.39|315.79|0
1724198400000|2024-08-21 00:00:00|316.59|315.99|316.49|315.89|316.59|315.99|316.49|315.89|0
1724198700000|2024-08-21 00:05:00|316.59|315.99|316.59|315.99|316.59|315.99|316.49|315.89|0
1724199300000|2024-08-21 00:15:00|316.69|316.09|316.69|316.09|316.69|316.09|316.59|315.99|0
1724199600000|2024-08-21 00:20:00|316.59|315.99|316.59|315.99|316.69|316.09|316.59|315.99|0
1724200200000|2024-08-21 00:30:00|315.94|315.49|315.94|315.79|315.94|315.79|315.44|315.24|595
1724200500000|2024-08-21 00:35:00|315.89|315.74|315.89|315.74|315.89|315.79|315.74|315.59|128
1724200800000|2024-08-21 00:40:00|315.84|315.69|315.79|315.64|315.99|315.84|315.79|315.64|121
1724201100000|2024-08-21 00:45:00|315.74|315.59|315.99|315.84|316.19|316.04|315.59|315.44|269
1724201400000|2024-08-21 00:50:00|316.09|315.94|315.94|315.79|316.29|316.14|315.89|315.74|166
1724201700000|2024-08-21 00:55:00|315.89|315.74|315.94|315.79|315.99|315.84|315.69|315.54|180
1724202000000|2024-08-21 01:00:00|315.89|315.74|316.34|316.19|316.59|316.44|315.64|315.44|1016
1724202300000|2024-08-21 01:05:00|316.29|316.14|315.79|315.59|316.29|316.14|315.79|315.59|253
1724202600000|2024-08-21 01:10:00|315.84|315.64|315.49|315.34|315.84|315.69|315.39|315.19|322
1724202900000|2024-08-21 01:15:00|315.54|315.39|315.74|315.54|315.74|315.54|315.39|315.19|213
1724203200000|2024-08-21 01:20:00|315.69|315.59|315.19|315.04|315.74|315.59|315.19|315.04|323
1724203500000|2024-08-21 01:25:00|315.24|315.09|315.09|314.94|315.39|315.24|315.09|314.89|223
1724203800000|2024-08-21 01:30:00|315.04|314.89|314.89|314.74|315.09|314.94|314.74|314.59|268
1724204100000|2024-08-21 01:35:00|314.84|314.69|314.72|314.57|314.94|314.74|314.64|314.49|195
1724204400000|2024-08-21 01:40:00|314.77|314.62|314.62|314.47|314.97|314.82|314.62|314.47|247
1724204700000|2024-08-21 01:45:00|314.57|314.42|315.02|314.87|315.17|315.02|314.52|314.37|238
1724205000000|2024-08-21 01:50:00|315.07|314.92|314.87|314.72|315.07|314.92|314.72|314.57|159
1724205300000|2024-08-21 01:55:00|314.82|314.67|314.82|314.67|314.92|314.77|314.72|314.57|156
1724205600000|2024-08-21 02:00:00|314.77|314.62|314.62|314.47|314.77|314.62|314.57|314.42|309
1724205900000|2024-08-21 02:05:00|314.67|314.52|314.92|314.77|314.92|314.77|314.62|314.47|204
1724206200000|2024-08-21 02:10:00|314.97|314.82|314.77|314.62|315.12|314.92|314.77|314.62|178
1724206500000|2024-08-21 02:15:00|314.87|314.67|314.92|314.77|315.12|314.97|314.77|314.62|193
1724206800000|2024-08-21 02:20:00|314.97|314.82|315.02|314.87|315.17|314.97|314.92|314.82|132
1724207100000|2024-08-21 02:25:00|314.97|314.82|314.87|314.72|315.07|314.87|314.87|314.72|141
1724207400000|2024-08-21 02:30:00|314.82|314.67|314.92|314.77|314.92|314.77|314.72|314.57|223
1724207700000|2024-08-21 02:35:00|314.87|314.72|315.02|314.87|315.07|314.92|314.87|314.72|143
1724208000000|2024-08-21 02:40:00|314.97|314.82|314.97|314.82|315.12|314.97|314.97|314.82|134
1724208300000|2024-08-21 02:45:00|314.92|314.77|315.07|314.92|315.12|314.92|314.92|314.77|131
1724208600000|2024-08-21 02:50:00|315.02|314.87|314.97|314.82|315.07|314.92|314.97|314.82|78
1724208900000|2024-08-21 02:55:00|315.02|314.87|315.02|314.87|315.07|314.92|314.92|314.77|172
1724209200000|2024-08-21 03:00:00|315.07|314.92|315.32|315.17|315.37|315.22|315.02|314.87|118
1724209500000|2024-08-21 03:05:00|315.27|315.12|315.32|315.17|315.42|315.27|315.17|315.02|125
1724209800000|2024-08-21 03:10:00|315.37|315.22|315.32|315.17|315.42|315.27|315.32|315.17|107
1724210100000|2024-08-21 03:15:00|315.27|315.12|315.22|315.07|315.32|315.17|315.17|315.02|122
1724210400000|2024-08-21 03:20:00|315.17|315.02|315.37|315.17|315.37|315.17|315.07|314.92|101
1724210700000|2024-08-21 03:25:00|315.32|315.22|315.32|315.17|315.37|315.22|315.27|315.07|158
1724211000000|2024-08-21 03:30:00|315.37|315.22|315.42|315.22|315.52|315.32|315.32|315.17|174
1724211300000|2024-08-21 03:35:00|315.37|315.27|315.37|315.22|315.42|315.27|315.37|315.22|103
1724211600000|2024-08-21 03:40:00|315.32|315.17|315.37|315.22|315.52|315.37|315.32|315.17|113
1724211900000|2024-08-21 03:45:00|315.42|315.27|315.47|315.27|315.47|315.32|315.37|315.17|99
1724212200000|2024-08-21 03:50:00|315.42|315.32|315.32|315.17|315.42|315.32|315.32|315.17|50
1724212500000|2024-08-21 03:55:00|315.37|315.22|315.32|315.17|315.42|315.22|315.27|315.12|87
1724212800000|2024-08-21 04:00:00|315.22|315.12|315.42|315.27|315.42|315.27|315.22|315.07|71
1724213100000|2024-08-21 04:05:00|315.47|315.32|315.62|315.42|315.62|315.47|315.47|315.32|126
1724213400000|2024-08-21 04:10:00|315.67|315.47|315.67|315.52|315.72|315.57|315.62|315.47|157
1724213700000|2024-08-21 04:15:00|315.72|315.57|315.82|315.67|315.82|315.67|315.72|315.52|89
1724214000000|2024-08-21 04:20:00|315.77|315.62|315.67|315.52|315.82|315.67|315.67|315.47|114
1724214300000|2024-08-21 04:25:00|315.72||315.67||315.72||315.67||25
1724214600000|2024-08-21 04:30:00|315.72|315.57|315.67|315.52|315.77|315.57|315.67|315.52|59
1724214900000|2024-08-21 04:35:00|315.72||315.67||315.72||315.67||61
1724215200000|2024-08-21 04:40:00|315.72|315.57|315.72|315.57|315.72|315.57|315.67|315.52|68
1724215500000|2024-08-21 04:45:00|315.77|315.62|315.77|315.62|315.82|315.67|315.72|315.57|89
1724215800000|2024-08-21 04:50:00|315.72|315.57|315.72|315.57|315.72|315.57|315.72|315.57|69
1724216100000|2024-08-21 04:55:00|315.77|315.62|315.82|315.67|315.82|315.67|315.72|315.57|77
1724216400000|2024-08-21 05:00:00|315.72|315.57|315.92|315.77|316.02|315.87|315.62|315.47|224
1724216700000|2024-08-21 05:05:00|315.97|315.82|315.97|315.82|316.02|315.87|315.87|315.72|117
1724217000000|2024-08-21 05:10:00|316.02|315.87|316.12|315.97|316.17|316.02|315.97|315.82|84
1724217300000|2024-08-21 05:15:00|316.07|315.92|316.22|316.07|316.32|316.12|316.07|315.92|120
1724217600000|2024-08-21 05:20:00|316.17|316.02|316.42|316.27|316.42|316.27|316.17|316.02|122
1724217900000|2024-08-21 05:25:00|316.47|316.22|316.47|316.32|316.47|316.32|316.37|316.22|75
1724218200000|2024-08-21 05:30:00|316.52|316.37|316.32|316.17|316.52|316.37|316.32|316.17|132
1724218500000|2024-08-21 05:35:00|316.27|316.12|316.12|315.97|316.27|316.12|316.12|315.97|83
1724218800000|2024-08-21 05:40:00|316.07|315.92|315.92|315.77|316.07|315.92|315.92|315.77|145
1724219100000|2024-08-21 05:45:00|315.87|315.72|315.77|315.62|315.87|315.72|315.72|315.57|119
1724219400000|2024-08-21 05:50:00|315.82|315.67|315.82|315.67|315.82|315.67|315.72|315.52|94
1724219700000|2024-08-21 05:55:00|315.77|315.62|315.82|315.67|315.92|315.77|315.72|315.57|105
1724220000000|2024-08-21 06:00:00|315.77|315.62|315.97|315.77|315.97|315.82|315.67|315.52|110
1724220300000|2024-08-21 06:05:00|316.02|315.82|315.97|315.82|316.02|315.87|315.92|315.77|67
1724220600000|2024-08-21 06:10:00|315.92|315.77|315.97|315.82|315.97|315.82|315.92|315.77|58
1724220900000|2024-08-21 06:15:00|315.92|315.77|315.87|315.72|315.97|315.82|315.87|315.72|103
1724221200000|2024-08-21 06:20:00|315.92|315.77|315.97|315.82|316.02|315.87|315.87|315.72|69
1724221500000|2024-08-21 06:25:00|315.92|315.77|315.77|315.62|315.92|315.77|315.77|315.62|89
1724221800000|2024-08-21 06:30:00|315.82|315.67|315.87|315.72|315.87|315.72|315.77|315.67|60
1724222100000|2024-08-21 06:35:00|315.92|315.77|315.92|315.77|315.97|315.82|315.87|315.77|98
1724222400000|2024-08-21 06:40:00|315.87|315.72|315.77|315.62|315.87|315.72|315.77|315.62|55
1724222700000|2024-08-21 06:45:00|315.72|315.57|315.77|315.62|315.82|315.67|315.72|315.57|109
1724223000000|2024-08-21 06:50:00|315.72|315.57|315.82|315.67|315.82|315.67|315.72|315.57|134
1724223300000|2024-08-21 06:55:00|315.87|315.72|315.97|315.82|316.02|315.87|315.87|315.72|166
1724223600000|2024-08-21 07:00:00|316.02|315.87|316.02|315.82|316.07|315.87|315.82|315.67|173
1724223900000|2024-08-21 07:05:00|315.97|315.87|316.07|315.92|316.07|315.92|315.97|315.82|102
1724224200000|2024-08-21 07:10:00|316.12|315.97|316.07|315.92|316.17|315.97|316.02|315.87|140
1724224500000|2024-08-21 07:15:00|316.02|315.87|316.07|315.92|316.07|315.92|315.92|315.77|135
1724224800000|2024-08-21 07:20:00|316.12|315.97|316.02|315.87|316.12|315.97|316.02|315.87|119
1724225100000|2024-08-21 07:25:00|316.07|315.92|316.07|315.92|316.12|315.97|316.02|315.87|124
1724225400000|2024-08-21 07:30:00|316.02|315.87|316.07|315.92|316.12|315.97|315.97|315.82|175
1724225700000|2024-08-21 07:35:00|316.02|315.87|316.07|315.92|316.12|315.92|316.02|315.87|113
1724226000000|2024-08-21 07:40:00|316.12|315.97|316.07|315.92|316.12|315.97|316.07|315.92|137
1724226300000|2024-08-21 07:45:00|316.12|315.97|316.07|315.92|316.12|315.97|316.07|315.92|104
1724226600000|2024-08-21 07:50:00|316.12|315.97|316.27|316.12|316.32|316.17|316.12|315.97|104
1724226900000|2024-08-21 07:55:00|316.22|316.07|316.17|316.02|316.27|316.12|316.17|316.02|201
1724227200000|2024-08-21 08:00:00|316.12|315.97|316.27|316.12|316.27|316.12|316.07|315.92|200
1724227500000|2024-08-21 08:05:00|316.22|316.07|316.27|316.12|316.32|316.12|316.22|316.07|109
1724227800000|2024-08-21 08:10:00|316.32|316.17|316.22|316.07|316.32|316.17|316.17|316.02|189
1724228100000|2024-08-21 08:15:00|316.27|316.12|316.32|316.17|316.32|316.17|316.22|316.07|157
1724228400000|2024-08-21 08:20:00|316.37|316.22|316.27|316.12|316.42|316.27|316.27|316.12|174
1724228700000|2024-08-21 08:25:00|316.32|316.17|316.17|316.02|316.32|316.17|316.17|315.97|95
1724229000000|2024-08-21 08:30:00|316.12|315.97|316.07|315.92|316.12|316.02|316.07|315.92|93
1724229300000|2024-08-21 08:35:00|316.12|315.97|316.12|315.97|316.17|316.02|316.07|315.97|133
1724229600000|2024-08-21 08:40:00|316.17|316.02|316.02|315.87|316.17|316.02|315.97|315.82|226
1724229900000|2024-08-21 08:45:00|315.97|315.82|316.07|315.92|316.12|315.97|315.87|315.72|235
1724230200000|2024-08-21 08:50:00|316.02|315.87|315.97|315.82|316.02|315.87|315.92|315.77|167
1724230500000|2024-08-21 08:55:00|316.02|315.87|315.47|315.27|316.02|315.87|315.32|315.12|635
1724230800000|2024-08-21 09:00:00|315.41|315.21|316.06|315.86|316.06|315.91|315.41|315.21|613
1724231100000|2024-08-21 09:05:00|315.91|315.91|316.01|315.86|316.06|315.91|315.86|315.66|420
1724231400000|2024-08-21 09:10:00|316.06|315.91|316.11|315.96|316.11|315.96|316.01|315.91|107
1724231700000|2024-08-21 09:15:00|316.06|315.91|315.96|315.76|316.11|315.91|315.96|315.76|117
1724232000000|2024-08-21 09:20:00|316.01|315.66|316.26|315.66|316.36|315.76|316.01|315.66|0
1724232300000|2024-08-21 09:25:00|316.16|315.56|316.26|315.66|316.26|315.66|316.16|315.56|8
1724232600000|2024-08-21 09:30:00|316.16|315.56|316.26|315.66|316.26|315.66|316.16|315.56|0
1724233200000|2024-08-21 09:40:00|316.36|315.76|316.26|315.66|316.36|315.76|316.26|315.66|0
1724233500000|2024-08-21 09:45:00|316.36|315.76|316.26|315.66|316.36|315.76|316.16|315.56|0
1724233800000|2024-08-21 09:50:00|316.06|315.46|316.11|315.91|316.31|315.96|315.96|315.46|52
1724234100000|2024-08-21 09:55:00|316.06|315.96|316.11|315.91|316.16|315.96|316.06|315.91|12
1724234400000|2024-08-21 10:00:00|316.06|315.96|316.21|316.06|316.26|316.11|316.06|315.96|17
1724234700000|2024-08-21 10:05:00|316.26|316.11|316.26|316.11|316.26|316.11|316.21|316.11|2
1724235000000|2024-08-21 10:10:00|316.31|316.16|316.46|316.26|316.46|316.31|316.26|316.11|66
1724235300000|2024-08-21 10:15:00|316.41|316.31|316.46|316.31|316.51|316.36|316.41|316.26|15
1724235600000|2024-08-21 10:20:00|316.51|316.26|316.46|316.31|316.51|316.31|316.46|316.26|3
1724235900000|2024-08-21 10:25:00|316.51|316.36|316.51|316.36|316.51|316.36|316.51|316.36|0
1724236200000|2024-08-21 10:30:00|316.56|316.41|316.66|316.51|316.66|316.51|316.51|316.36|11
1724236500000|2024-08-21 10:35:00|316.71|316.56|316.66|316.51|316.71|316.56|316.66|316.51|8
1724236800000|2024-08-21 10:40:00|316.61|316.46|316.66|316.51|316.66|316.51|316.61|316.46|8
1724237100000|2024-08-21 10:45:00|316.71|316.56|316.76|316.56|316.76|316.61|316.66|316.51|5
1724237400000|2024-08-21 10:50:00|316.81|316.61|316.86|316.71|316.86|316.71|316.81|316.61|10
1724237700000|2024-08-21 10:55:00|316.91|316.76|316.96|316.76|316.96|316.81|316.86|316.71|15
1724238000000|2024-08-21 11:00:00|316.91|316.81|317.01|316.86|317.06|316.91|316.91|316.81|15
1724238300000|2024-08-21 11:05:00|316.96|316.81|316.96|316.81|317.01|316.86|316.96|316.81|16
1724238600000|2024-08-21 11:10:00|316.91|316.76|316.91|316.76|316.91|316.76|316.86|316.71|16
1724238900000|2024-08-21 11:15:00|316.86|316.71|316.86|316.71|316.91|316.76|316.86|316.71|10
1724239200000|2024-08-21 11:20:00|316.91|316.76|316.91|316.76|316.91|316.76|316.86|316.71|7
1724239500000|2024-08-21 11:25:00|316.86|316.71|316.86|316.71|316.91|316.76|316.86|316.71|2
1724239800000|2024-08-21 11:30:00|316.81|316.66|316.86|316.66|316.86|316.71|316.81|316.61|12
1724240100000|2024-08-21 11:35:00|316.81|316.71|316.86|316.66|316.91|316.76|316.81|316.66|7
1724240400000|2024-08-21 11:40:00|316.81|316.61|316.81|316.61|316.86|316.61|316.76|316.61|1
1724240700000|2024-08-21 11:45:00|316.76||316.76||316.81||316.76||0
1724241000000|2024-08-21 11:50:00|316.81|316.66|316.81|316.66|316.81|316.66|316.76|316.61|0
1724241300000|2024-08-21 11:55:00|316.76|316.61|316.76|316.61|316.76|316.61|316.76|316.61|0
1724241600000|2024-08-21 12:00:00|316.81|316.66|316.91|316.76|316.91|316.76|316.81|316.66|51
1724241900000|2024-08-21 12:05:00|316.86|316.71|316.86|316.71|316.86|316.76|316.86|316.71|24
1724242200000|2024-08-21 12:10:00|316.91|316.76|316.86|316.71|316.91|316.76|316.86|316.71|8
1724242500000|2024-08-21 12:15:00|316.91|316.76|316.86|316.66|316.91|316.76|316.81|316.66|7
1724242800000|2024-08-21 12:20:00|316.91|316.71|316.86|316.71|316.91|316.71|316.81|316.66|3
1724243100000|2024-08-21 12:25:00|316.91|316.66|316.96|316.81|316.96|316.81|316.91|316.66|7
1724243400000|2024-08-21 12:30:00|316.91|316.76|316.91|316.71|316.96|316.81|316.86|316.71|7
1724243700000|2024-08-21 12:35:00|316.86|316.76|316.76|316.56|316.91|316.76|316.71|316.56|10
1724244000000|2024-08-21 12:40:00|316.81|316.61|316.86|316.66|316.86|316.71|316.76|316.56|11
1724244300000|2024-08-21 12:45:00|316.91|316.71|316.91|316.71|316.91|316.76|316.86|316.71|2
1724244600000|2024-08-21 12:50:00|316.86|316.76|316.86|316.66|316.91|316.76|316.76|316.61|22
1724244900000|2024-08-21 12:55:00|316.81|316.71|316.76|316.61|316.86|316.71|316.76|316.61|4
1724245200000|2024-08-21 13:00:00|316.81|316.66|316.76|316.56|316.81|316.66|316.76|316.56|3
1724245500000|2024-08-21 13:05:00|316.71|316.61|316.61|316.41|316.76|316.61|316.56|316.41|5
1724245800000|2024-08-21 13:10:00|316.56|316.36|316.46|316.26|316.56|316.36|316.41|316.21|9
1724246100000|2024-08-21 13:15:00|316.41|316.21|316.41|316.21|316.46|316.26|316.41|316.21|0
1724246400000|2024-08-21 13:20:00|316.36|316.16|316.41|316.21|316.41|316.26|316.31|316.16|23
1724246700000|2024-08-21 13:25:00|316.36|316.26|316.61|316.41|316.61|316.41|316.36|316.26|17
1724247000000|2024-08-21 13:30:00|316.56|316.46|316.06|315.91|316.61|316.46|315.91|315.76|166
1724247300000|2024-08-21 13:35:00|316.11|315.96|316.01|315.86|316.41|316.21|316.01|315.81|88
1724247600000|2024-08-21 13:40:00|316.06|315.91|316.21|316.01|316.21|316.06|316.06|315.86|54
1724247900000|2024-08-21 13:45:00|316.16|315.96|316.31|316.16|316.41|316.26|316.16|315.96|23
1724248200000|2024-08-21 13:50:00|316.36|316.21|316.61|316.41|316.61|316.41|316.36|316.21|72
1724248500000|2024-08-21 13:55:00|316.56|316.46|316.76|316.56|316.81|316.61|316.56|316.41|53
1724248800000|2024-08-21 14:00:00|316.71|316.61|316.86|316.66|317.01|316.86|316.71|316.51|81
1724249100000|2024-08-21 14:05:00|316.81|316.71|316.66|316.51|316.86|316.71|316.61|316.41|36
1724249400000|2024-08-21 14:10:00|316.61|316.46|316.56|316.41|316.86|316.71|316.51|316.31|54
1724249700000|2024-08-21 14:15:00|316.61|316.36|316.61|316.41|316.66|316.51|316.26|316.11|49
1724250000000|2024-08-21 14:20:00|316.66|316.46|316.91|316.71|316.91|316.71|316.66|316.46|35
1724250300000|2024-08-21 14:25:00|316.86|316.66|317.06|316.86|317.16|316.96|316.76|316.61|20
1724250600000|2024-08-21 14:30:00|317.11|316.91|316.91|316.71|317.16|317.01|316.76|316.56|38
1724250900000|2024-08-21 14:35:00|316.96|316.76|317.26|317.06|317.31|317.11|316.86|316.66|21
1724251200000|2024-08-21 14:40:00|317.31|317.11|317.41|317.21|317.51|317.36|317.26|317.06|14
1724251500000|2024-08-21 14:45:00|317.46|317.26|317.06|316.86|317.46|317.26|317.06|316.86|15
1724251800000|2024-08-21 14:50:00|316.96|316.91|316.61|316.46|316.96|316.91|316.41|316.21|81
1724252100000|2024-08-21 14:55:00|316.66|316.41|316.76|316.61|316.81|316.66|316.56|316.36|52
1724252400000|2024-08-21 15:00:00|316.81|316.56|316.91|316.61|316.91|316.66|316.71|316.51|36
1724252700000|2024-08-21 15:05:00|316.96|316.66|316.96|316.76|317.16|316.96|316.91|316.66|34
1724253000000|2024-08-21 15:10:00|317.01|316.81|317.11|316.91|317.16|317.01|317.01|316.76|20
1724253300000|2024-08-21 15:15:00|317.06|316.96|317.01|316.81|317.16|317.01|316.96|316.81|21
1724253600000|2024-08-21 15:20:00|316.96|316.86|317.01|316.81|317.01|316.86|316.86|316.71|34
1724253900000|2024-08-21 15:25:00|316.96|316.86|316.96|316.76|317.16|317.01|316.91|316.71|66
1724254200000|2024-08-21 15:30:00|316.91|316.71|316.81|316.61|316.96|316.76|316.76|316.61|87
1724254500000|2024-08-21 15:35:00|316.86|316.66|316.91|316.71|317.16|317.01|316.76|316.61|53
1724254800000|2024-08-21 15:40:00|316.96|316.76|316.91|316.76|317.01|316.81|316.86|316.66|12
1724255100000|2024-08-21 15:45:00|316.96|316.81|317.01|316.66|317.11|316.96|316.96|316.61|13
1724255400000|2024-08-21 15:50:00|316.86|316.71|316.86|316.66|316.91|316.81|316.76|316.56|7
1724255700000|2024-08-21 15:55:00|316.81|316.61|316.81|316.61|316.86|316.71|316.71|316.56|44
1724256000000|2024-08-21 16:00:00|316.71|316.56|316.56|316.41|316.81|316.61|316.56|316.31|15
1724256300000|2024-08-21 16:05:00|316.61|316.46|316.66|316.46|316.71|316.51|316.56|316.41|34
1724256600000|2024-08-21 16:10:00|316.61|316.41|316.76|316.56|316.76|316.61|316.61|316.41|20
1724256900000|2024-08-21 16:15:00|316.71|316.51|316.81|316.61|316.81|316.61|316.66|316.51|8
1724257200000|2024-08-21 16:20:00|316.71|316.56|316.91|316.76|316.91|316.76|316.71|316.56|34
1724257500000|2024-08-21 16:25:00|316.96|316.71|316.96|316.76|317.01|316.81|316.91|316.71|5
1724257800000|2024-08-21 16:30:00|316.91|316.81|316.96|316.81|317.01|316.81|316.86|316.71|5
1724258100000|2024-08-21 16:35:00|317.01|316.76|316.96|316.81|317.01|316.86|316.96|316.76|0
1724258400000|2024-08-21 16:40:00|317.01|316.76|316.96|316.76|317.01|316.81|316.91|316.76|1
1724258700000|2024-08-21 16:45:00|316.91|316.71|316.91|316.71|316.96|316.76|316.86|316.71|10
1724259000000|2024-08-21 16:50:00|316.86|316.76|316.96|316.81|316.96|316.81|316.86|316.71|3
1724259300000|2024-08-21 16:55:00|316.91|316.76|317.01|316.81|317.06|316.91|316.91|316.76|12
1724259600000|2024-08-21 17:00:00|316.96|316.76|317.21|316.81|317.21|317.06|316.96|316.76|5
1724260200000|2024-08-21 17:10:00|317.16|316.76|316.86|316.71|317.16|316.81|316.86|316.71|24
1724260500000|2024-08-21 17:15:00|316.91|316.76|316.86|316.71|316.91|316.76|316.81|316.66|22
1724260800000|2024-08-21 17:20:00|316.81|316.66|316.76|316.61|316.86|316.71|316.76|316.56|17
1724261100000|2024-08-21 17:25:00|316.71|316.56|316.76|316.61|316.81|316.61|316.71|316.56|18
1724261400000|2024-08-21 17:30:00|316.81|316.66|316.91|316.76|316.91|316.76|316.76|316.66|5
1724261700000|2024-08-21 17:35:00|316.86|316.71|316.96|316.76|316.96|316.81|316.86|316.71|9
1724262000000|2024-08-21 17:40:00|316.91|316.71|316.86|316.66|316.91|316.76|316.86|316.66|4
1724262300000|2024-08-21 17:45:00|316.91|316.71|317.01|316.86|317.01|316.86|316.91|316.66|11
1724262600000|2024-08-21 17:50:00|317.06|316.91|317.01|316.86|317.11|316.91|316.96|316.81|8
1724262900000|2024-08-21 17:55:00|316.96|316.81|317.01|316.81|317.06|316.86|316.96|316.81|6
1724263200000|2024-08-21 18:00:00|317.21|316.86|317.11|316.91|317.26|317.11|317.01|316.81|6
1724263500000|2024-08-21 18:05:00|317.16|316.86|317.06|316.91|317.16|316.96|317.01|316.81|16
1724263800000|2024-08-21 18:10:00|317.11|316.96|317.11|316.91|317.16|317.01|317.01|316.81|2
1724264100000|2024-08-21 18:15:00|317.06|316.96|317.21|317.01|317.21|317.01|317.06|316.91|3
1724264400000|2024-08-21 18:20:00|317.16|317.06|317.21|317.06|317.21|317.06|317.06|316.91|23
1724264700000|2024-08-21 18:25:00|317.26|317.01|317.36|317.21|317.41|317.21|317.16|317.01|26
1724265000000|2024-08-21 18:30:00|317.41|317.26|317.46|317.31|317.51|317.36|317.36|317.16|9
1724265300000|2024-08-21 18:35:00|317.41|317.26|317.21|317.01|317.46|317.31|317.11|316.96|11
1724265600000|2024-08-21 18:40:00|317.16|316.96|317.21|317.01|317.21|317.06|317.11|316.96|1
1724265900000|2024-08-21 18:45:00|317.16|317.06|317.26|317.06|317.26|317.11|317.11|316.96|0
1724266200000|2024-08-21 18:50:00|317.21|317.01|317.36|317.21|317.36|317.21|317.21|317.01|14
1724266500000|2024-08-21 18:55:00|317.31|317.16|317.26|317.11|317.36|317.21|317.26|317.06|10
1724266800000|2024-08-21 19:00:00|317.31|317.16|317.16|316.96|317.31|317.16|317.11|316.91|10
1724267100000|2024-08-21 19:05:00|317.21|317.01|317.11|316.91|317.21|317.06|317.01|316.81|0
1724267400000|2024-08-21 19:10:00|317.16|316.96|317.11|316.91|317.16|316.96|317.06|316.86|2
1724267700000|2024-08-21 19:15:00|317.06|316.86|317.06|316.86|317.11|316.96|317.01|316.86|3
1724268000000|2024-08-21 19:20:00|317.01|316.91|317.01|316.81|317.01|316.91|316.86|316.71|3
1724268300000|2024-08-21 19:25:00|317.06|316.86|317.01|316.86|317.11|316.96|317.01|316.81|11
1724268600000|2024-08-21 19:30:00|317.06|316.91|317.11|316.91|317.11|316.91|316.96|316.81|8
1724268900000|2024-08-21 19:35:00|317.16|316.96|317.11|316.91|317.16|316.96|317.06|316.86|2
1724269200000|2024-08-21 19:40:00|317.06|316.96|317.11|316.91|317.16|316.96|317.06|316.86|2
1724269500000|2024-08-21 19:45:00|317.16|316.96|317.06|316.86|317.16|316.96|317.06|316.86|2
1724269800000|2024-08-21 19:50:00|317.11|316.91|317.16|317.01|317.21|317.01|317.06|316.86|2
1724270100000|2024-08-21 19:55:00|317.21|317.06|317.16|316.96|317.21|317.06|317.11|316.96|4
1724270400000|2024-08-21 20:00:00|317.11|317.01|317.26|317.06|317.31|317.11|317.11|316.96|32
1724270700000|2024-08-21 20:05:00|317.21|317.11|317.16|317.01|317.26|317.11|317.16|317.01|2
1724271000000|2024-08-21 20:10:00|317.11|316.96|317.26|317.11|317.26|317.11|317.11|316.96|4
1724271300000|2024-08-21 20:15:00|317.31|317.16|317.26|317.06|317.31|317.16|317.21|317.06|11
1724271600000|2024-08-21 20:20:00|317.31|317.11|317.26|317.11|317.31|317.11|317.26|317.11|0
1724271900000|2024-08-21 20:25:00|317.31|317.16|317.31|317.11|317.31|317.16|317.26|317.11|1
1724272200000|2024-08-21 20:30:00|317.36|317.16|317.31|317.16|317.36|317.16|317.31|317.11|2
1724272500000|2024-08-21 20:35:00|317.36|317.11|317.31|317.16|317.36|317.21|317.31|317.11|19
1724272800000|2024-08-21 20:40:00|317.36||317.31||317.36||317.31||3
1724273100000|2024-08-21 20:45:00|317.36||317.31||317.36||317.31||0
1724273700000|2024-08-21 20:55:00|317.36|317.21|317.41|317.11|317.41|317.21|317.06|316.61|18
1724274000000|2024-08-21 21:00:00||316.96||316.56||316.96||316.56|0
1724274600000|2024-08-21 21:10:00|317.26|316.66|317.26|316.66|317.26|316.66|317.26|316.66|0
1724277600000|2024-08-21 22:00:00|317.36|316.76|317.26|316.66|317.36|316.76|317.26|316.66|0
1724277900000|2024-08-21 22:05:00|317.36|316.76|317.36|316.76|317.36|316.76|317.26|316.66|0
1724278500000|2024-08-21 22:15:00|317.46|316.86|317.36|316.76|317.46|316.86|317.36|316.76|0
1724278800000|2024-08-21 22:20:00|317.46|316.86|317.36|316.76|317.46|316.86|317.36|316.76|0
1724279100000|2024-08-21 22:25:00|317.46|316.86|317.36|316.76|317.46|316.86|317.36|316.76|0
1724279400000|2024-08-21 22:30:00|317.46|316.86|317.36|316.76|317.46|316.86|317.36|316.76|0
1724279700000|2024-08-21 22:35:00|317.46|316.86|317.46|316.86|317.46|316.86|317.36|316.76|0
1724280300000|2024-08-21 22:45:00|317.36|316.76|317.46|316.86|317.46|316.86|317.36|316.76|0
1724280900000|2024-08-21 22:55:00|317.36|316.76|317.36|316.76|317.46|316.86|317.36|316.76|0
1724283600000|2024-08-21 23:40:00|317.46|316.86|317.46|316.86|317.46|316.86|317.36|316.76|0
1724283900000|2024-08-21 23:45:00|317.36|316.76|317.46|316.86|317.46|316.86|317.36|316.76|0
1724284500000|2024-08-21 23:55:00|317.36|316.76|317.46|316.86|317.46|316.86|317.36|316.76|0
1724284800000|2024-08-22 00:00:00|317.36|316.76|317.46|316.86|317.46|316.86|317.36|316.76|0
1724285100000|2024-08-22 00:05:00|317.36|316.76|317.46|316.86|317.46|316.86|317.36|316.76|0
1724285700000|2024-08-22 00:15:00|317.56|316.96|317.46|316.86|317.56|316.96|317.36|316.76|0
1724286600000|2024-08-22 00:30:00|317.86|317.46|317.59|317.39|318.24|318.09|317.49|317.29|469
1724286900000|2024-08-22 00:35:00|317.54|317.44|317.39|317.24|317.64|317.44|317.39|317.24|162
1724287200000|2024-08-22 00:40:00|317.44|317.19|316.84|316.69|317.44|317.19|316.84|316.69|64
1724287500000|2024-08-22 00:45:00|316.79|316.64|316.99|316.84|317.04|316.89|316.79|316.64|94
1724287800000|2024-08-22 00:50:00|317.04|316.89|316.94|316.79|317.04|316.89|316.94|316.79|35
1724288100000|2024-08-22 00:55:00|316.89|316.74|316.64|316.49|316.89|316.74|316.64|316.49|160
1724288400000|2024-08-22 01:00:00|316.69|316.44|316.09|315.94|317.29|317.09|315.94|315.79|680
1724288700000|2024-08-22 01:05:00|316.14|315.99|316.09|315.94|316.29|316.14|315.89|315.74|233
1724289000000|2024-08-22 01:10:00|316.14|315.99|316.49|316.34|316.64|316.49|316.14|315.99|264
1724289300000|2024-08-22 01:15:00|316.54|316.39|315.99|315.84|316.59|316.44|315.94|315.79|276
1724289600000|2024-08-22 01:20:00|316.04|315.89|315.94|315.79|316.09|315.94|315.69|315.54|224
1724289900000|2024-08-22 01:25:00|315.89|315.74|315.94|315.79|316.09|315.94|315.74|315.59|189
1724290200000|2024-08-22 01:30:00|315.99|315.89|316.44|316.29|316.54|316.34|315.94|315.79|194
1724290500000|2024-08-22 01:35:00|316.49|316.34|316.64|316.49|316.74|316.59|316.44|316.29|182
1724290800000|2024-08-22 01:40:00|316.69|316.54|316.54|316.39|316.74|316.59|316.54|316.39|135
1724291100000|2024-08-22 01:45:00|316.49|316.34|316.74|316.59|316.84|316.69|316.44|316.29|110
1724291400000|2024-08-22 01:50:00|316.79|316.64|316.69|316.54|316.89|316.69|316.69|316.54|111
1724291700000|2024-08-22 01:55:00|316.64|316.49|316.39|316.24|316.64|316.49|316.39|316.24|103
1724292000000|2024-08-22 02:00:00|316.34|316.14|316.29|316.14|316.44|316.24|316.09|315.89|174
1724292300000|2024-08-22 02:05:00|316.34|316.19|316.19|316.04|316.34|316.19|316.14|315.99|122
1724292600000|2024-08-22 02:10:00|316.24|316.09|316.29|316.14|316.54|316.34|316.19|316.04|133
1724292900000|2024-08-22 02:15:00|316.34|316.19|316.39|316.24|316.59|316.44|316.34|316.14|183
1724293200000|2024-08-22 02:20:00|316.44|316.29|316.49|316.29|316.59|316.44|316.44|316.29|132
1724293500000|2024-08-22 02:25:00|316.44|316.24|316.54|316.39|316.59|316.39|316.39|316.24|135
1724293800000|2024-08-22 02:30:00|316.49|316.34|316.69|316.54|316.69|316.54|316.44|316.29|129
1724294100000|2024-08-22 02:35:00|316.64|316.49|316.64|316.49|316.64|316.49|316.54|316.39|145
1724294400000|2024-08-22 02:40:00|316.69|316.54|316.74|316.59|316.79|316.64|316.64|316.49|141
1724294700000|2024-08-22 02:45:00|316.69|316.54|316.69|316.54|316.69|316.54|316.59|316.39|114
1724295000000|2024-08-22 02:50:00|316.74|316.59|316.84|316.69|316.84|316.69|316.69|316.49|96
1724295300000|2024-08-22 02:55:00|316.79|316.64|316.74|316.59|316.79|316.64|316.59|316.44|104
1724295600000|2024-08-22 03:00:00|316.79|316.54|316.74|316.59|316.84|316.64|316.69|316.49|103
1724295900000|2024-08-22 03:05:00|316.79|316.54|316.64|316.49|316.79|316.54|316.54|316.39|87
1724296200000|2024-08-22 03:10:00|316.59|316.44|316.14|315.99|316.64|316.49|316.09|315.94|177
1724296500000|2024-08-22 03:15:00|316.19|316.04|316.19|316.04|316.19|316.04|316.04|315.89|90
1724296800000|2024-08-22 03:20:00|316.24|316.09|316.04|315.89|316.24|316.09|315.94|315.74|106
1724297100000|2024-08-22 03:25:00|316.09|315.94|316.09|315.94|316.14|315.99|316.04|315.89|72
1724297400000|2024-08-22 03:30:00|316.14|315.99|316.19|316.04|316.24|316.09|316.14|315.99|86
1724297700000|2024-08-22 03:35:00|316.14|315.99|316.09|315.94|316.24|316.09|316.09|315.94|101
1724298000000|2024-08-22 03:40:00|316.14|315.99|316.24|316.09|316.29|316.14|316.14|315.99|105
1724298300000|2024-08-22 03:45:00|316.19|316.04|316.09|315.94|316.29|316.14|316.09|315.94|55
1724298600000|2024-08-22 03:50:00|316.14|315.99|316.14|315.99|316.19|316.04|316.09|315.94|59
1724298900000|2024-08-22 03:55:00|316.09|315.94|316.04|315.89|316.09|315.94|316.04|315.84|80
1724299200000|2024-08-22 04:00:00|316.09|315.94|316.09|315.94|316.14|315.99|316.04|315.89|69
1724299500000|2024-08-22 04:05:00|316.14|315.99|316.44|316.29|316.44|316.29|316.09|315.94|170
1724299800000|2024-08-22 04:10:00|316.49|316.34|316.44|316.29|316.54|316.39|316.39|316.24|385
1724300100000|2024-08-22 04:15:00|316.49|316.34|316.54|316.39|316.59|316.44|316.49|316.34|135
1724300400000|2024-08-22 04:20:00|316.49|316.34|316.44|316.29|316.54|316.39|316.44|316.29|397
1724300700000|2024-08-22 04:25:00|316.39|316.24|316.49|316.34|316.49|316.34|316.29|316.14|161
1724301000000|2024-08-22 04:30:00|316.54|316.39|316.64|316.49|316.64|316.49|316.54|316.39|129
1724301300000|2024-08-22 04:35:00|316.69|316.54|316.69|316.54|316.79|316.64|316.64|316.49|431
1724301600000|2024-08-22 04:40:00|316.74|316.59|316.84|316.69|316.84|316.69|316.69|316.54|137
1724301900000|2024-08-22 04:45:00|316.79|316.64|316.84|316.69|316.84|316.69|316.64|316.49|219
1724302200000|2024-08-22 04:50:00|316.89|316.74|316.84|316.69|316.94|316.74|316.84|316.69|222
1724302500000|2024-08-22 04:55:00|316.89|316.74|316.89|316.74|316.94|316.79|316.89|316.74|203
1724302800000|2024-08-22 05:00:00|316.94|316.79|317.09|316.94|317.24|317.09|316.89|316.74|388
1724303100000|2024-08-22 05:05:00|317.04|316.89|317.04|316.89|317.14|316.99|316.89|316.69|188
1724303400000|2024-08-22 05:10:00|317.09|316.94|316.89|316.74|317.14|316.94|316.79|316.64|127
1724303700000|2024-08-22 05:15:00|316.84|316.69|316.69|316.54|316.94|316.74|316.69|316.49|122
1724304000000|2024-08-22 05:20:00|316.74|316.49|316.79|316.64|316.79|316.64|316.64|316.44|132
1724304300000|2024-08-22 05:25:00|316.84|316.69|316.79|316.59|316.89|316.74|316.74|316.59|93
1724304600000|2024-08-22 05:30:00|316.74|316.49|316.74|316.59|316.84|316.69|316.64|316.49|104
1724304900000|2024-08-22 05:35:00|316.69|316.54|316.79|316.64|316.79|316.64|316.64|316.49|122
1724305200000|2024-08-22 05:40:00|316.84|316.69|316.79|316.64|316.89|316.69|316.64|316.49|140
1724305500000|2024-08-22 05:45:00|316.74|316.59|316.74|316.54|316.74|316.59|316.64|316.49|118
1724305800000|2024-08-22 05:50:00|316.69|316.49|316.64|316.49|316.74|316.49|316.49|316.34|126
1724306100000|2024-08-22 05:55:00|316.69|316.54|316.59|316.39|316.69|316.54|316.54|316.39|96
1724306400000|2024-08-22 06:00:00|316.54|316.44|316.49|316.29|316.54|316.44|316.44|316.29|114
1724306700000|2024-08-22 06:05:00|316.44|316.34|316.59|316.44|316.64|316.49|316.44|316.34|61
1724307000000|2024-08-22 06:10:00|316.64|316.49|316.64|316.49|316.69|316.49|316.59|316.44|80
1724307300000|2024-08-22 06:15:00|316.59|316.44|316.64|316.49|316.69|316.54|316.49|316.34|128
1724307600000|2024-08-22 06:20:00|316.59|316.44|316.64|316.49|316.69|316.54|316.59|316.44|69
1724307900000|2024-08-22 06:25:00|316.69|316.54|316.84|316.69|316.84|316.69|316.64|316.54|77
1724308200000|2024-08-22 06:30:00|316.89|316.64|316.94|316.79|316.99|316.79|316.79|316.64|102
1724308500000|2024-08-22 06:35:00|316.99|316.84|317.19|317.04|317.24|317.04|316.99|316.79|182
1724308800000|2024-08-22 06:40:00|317.24|317.09|317.24|317.09|317.39|317.19|317.19|317.04|149
1724309100000|2024-08-22 06:45:00|317.19|317.04|317.29|317.14|317.34|317.19|317.19|317.04|155
1724309400000|2024-08-22 06:50:00|317.24|317.09|317.19|317.04|317.24|317.09|317.19|317.04|83
1724309700000|2024-08-22 06:55:00|317.24|317.09|317.34|317.19|317.34|317.19|317.19|317.04|146
1724310000000|2024-08-22 07:00:00|317.39|317.24|317.59|317.44|317.59|317.44|317.39|317.24|286
1724310300000|2024-08-22 07:05:00|317.64|317.49|317.59|317.44|317.74|317.54|317.59|317.44|156
1724310600000|2024-08-22 07:10:00|317.54|317.39|317.74|317.59|317.74|317.59|317.54|317.39|287
1724310900000|2024-08-22 07:15:00|317.79|317.74|317.69|317.49|317.94|317.79|317.64|317.49|216
1724311200000|2024-08-22 07:20:00|317.64|317.54|317.49|317.34|317.64|317.54|317.44|317.29|150
1724311500000|2024-08-22 07:25:00|317.54|317.29|317.39|317.24|317.54|317.29|317.34|317.19|211
1724311800000|2024-08-22 07:30:00|317.44|317.29|317.14|316.99|317.44|317.29|317.14|316.99|280
1724312100000|2024-08-22 07:35:00|317.19|317.04|317.29|317.14|317.34|317.14|317.14|316.99|209
1724312400000|2024-08-22 07:40:00|317.34|317.09|317.64|317.49|317.69|317.54|317.24|317.09|297
1724312700000|2024-08-22 07:45:00|317.59|317.44|317.84|317.69|317.84|317.69|317.59|317.44|202
1724313000000|2024-08-22 07:50:00|317.79|317.64|317.69|317.54|317.84|317.69|317.69|317.54|162
1724313300000|2024-08-22 07:55:00|317.64|317.49|317.64|317.49|317.69|317.54|317.64|317.49|149
1724313600000|2024-08-22 08:00:00|317.69|317.44|317.84|317.69|317.94|317.79|317.69|317.44|262
1724313900000|2024-08-22 08:05:00|317.89|317.74|317.99|317.84|318.04|317.89|317.84|317.69|206
1724314200000|2024-08-22 08:10:00|317.94|317.79|318.19|317.99|318.24|318.04|317.94|317.79|228
1724314500000|2024-08-22 08:15:00|318.24|318.04|318.24|318.09|318.39|318.24|318.19|317.99|227
1724314800000|2024-08-22 08:20:00|318.29|318.04|318.14|317.99|318.34|318.19|318.14|317.99|213
1724315100000|2024-08-22 08:25:00|318.09|317.94|318.04|317.89|318.14|317.99|317.99|317.84|205
1724315400000|2024-08-22 08:30:00|317.99|317.84|318.09|317.94|318.24|318.09|317.99|317.84|153
1724315700000|2024-08-22 08:35:00|318.04|317.89|318.04|317.89|318.09|317.94|317.99|317.84|130
1724316000000|2024-08-22 08:40:00|318.09|317.94|317.99|317.84|318.09|317.94|317.94|317.79|325
1724316300000|2024-08-22 08:45:00|318.04|317.89|317.89|317.74|318.04|317.89|317.84|317.69|197
1724316600000|2024-08-22 08:50:00|317.84|317.69|317.99|317.84|318.04|317.89|317.84|317.69|175
1724316900000|2024-08-22 08:55:00|317.94|317.79|317.74|317.59|317.99|317.79|317.74|317.59|357
1724317200000|2024-08-22 09:00:00|317.79|317.64|317.69|317.54|317.94|317.79|317.54|317.39|841
1724317500000|2024-08-22 09:05:00|317.74|317.59|317.54|317.34|317.79|317.59|317.49|317.29|691
1724317800000|2024-08-22 09:10:00|317.49|317.29|317.49|317.29|317.54|317.34|317.44|317.29|62
1724318100000|2024-08-22 09:15:00|317.54|317.34|317.39|317.24|317.54|317.39|317.34|317.19|323
1724318400000|2024-08-22 09:20:00|317.69|317.09|317.59|316.99|317.69|317.09|317.59|316.99|0
1724318700000|2024-08-22 09:25:00|||||||||11
1724319300000|2024-08-22 09:35:00|317.49|316.89|317.49|316.89|317.59|316.99|317.49|316.89|0
1724320200000|2024-08-22 09:50:00|317.34|317.09|317.09|316.89|317.34|317.09|317.09|316.89|87
1724320500000|2024-08-22 09:55:00|317.04|316.84|317.09|316.94|317.09|316.94|316.99|316.84|14
1724320800000|2024-08-22 10:00:00|317.14|316.99|317.04|316.89|317.19|316.99|317.04|316.84|37
1724321100000|2024-08-22 10:05:00|317.09|316.94|317.14|316.94|317.14|316.94|316.99|316.84|18
1724321400000|2024-08-22 10:10:00|317.09|316.99|317.19|317.04|317.19|317.04|317.09|316.94|12
1724321700000|2024-08-22 10:15:00|317.24|316.99|317.24|317.09|317.29|317.14|317.14|316.99|35
1724322000000|2024-08-22 10:20:00|317.29|317.14|317.34|317.14|317.44|317.29|317.29|317.14|51
1724322300000|2024-08-22 10:25:00|317.29||317.29||317.34||317.29||9
1724322600000|2024-08-22 10:30:00|317.34|317.19|317.29|317.14|317.34|317.19|317.29|317.14|16
1724322900000|2024-08-22 10:35:00|317.24|317.09|317.29|317.14|317.29|317.14|317.24|317.04|8
1724323200000|2024-08-22 10:40:00|317.34|317.19|317.29|317.14|317.39|317.19|317.29|317.14|12
1724323500000|2024-08-22 10:45:00|317.24|317.09|317.19|317.04|317.24|317.09|317.19|317.04|13
1724323800000|2024-08-22 10:50:00|317.14|316.99|317.09|316.94|317.19|316.99|317.09|316.94|20
1724324100000|2024-08-22 10:55:00|317.14|316.99|317.19|316.99|317.19|317.04|317.14|316.99|5
1724324400000|2024-08-22 11:00:00|317.24|317.04|317.24|317.09|317.29|317.14|317.19|317.04|38
1724324700000|2024-08-22 11:05:00|317.19|317.04|317.19|317.04|317.24|317.09|317.19|316.99|3
1724325000000|2024-08-22 11:10:00|317.24|317.09|317.24|317.09|317.34|317.19|317.24|317.04|5
1724325300000|2024-08-22 11:15:00|317.29|317.04|317.29|317.14|317.29|317.14|317.24|317.04|3
1724325600000|2024-08-22 11:20:00|317.34|317.09|317.29|317.09|317.34|317.19|317.29|317.09|10
1724325900000|2024-08-22 11:25:00|317.24|317.14|317.09|316.89|317.29|317.14|317.04|316.89|90
1724326200000|2024-08-22 11:30:00|317.04|316.79|316.79|316.64|317.14|316.99|316.79|316.59|132
1724326500000|2024-08-22 11:35:00|316.84|316.59|316.89|316.69|316.89|316.74|316.69|316.54|104
1724326800000|2024-08-22 11:40:00|316.94|316.74|316.89|316.74|316.94|316.79|316.89|316.69|3
1724327100000|2024-08-22 11:45:00|316.94|316.79|317.09|316.94|317.09|316.94|316.89|316.79|187
1724327400000|2024-08-22 11:50:00|317.14|316.99|317.19|317.04|317.19|317.04|317.14|316.99|5
1724327700000|2024-08-22 11:55:00|317.14|316.94|317.09|316.89|317.14|316.94|317.04|316.89|13
1724328000000|2024-08-22 12:00:00|317.14|316.94|317.04|316.84|317.14|316.99|316.99|316.79|9
1724328300000|2024-08-22 12:05:00|317.09|316.89|316.84|316.64|317.09|316.89|316.84|316.64|4
1724328600000|2024-08-22 12:10:00|316.79|316.69|316.79|316.64|316.84|316.69|316.79|316.64|12
1724328900000|2024-08-22 12:15:00|316.84|316.69|316.74|316.59|316.84|316.69|316.74|316.59|22
1724329200000|2024-08-22 12:20:00|316.69|316.54|316.79|316.59|316.79|316.64|316.69|316.54|37
1724329500000|2024-08-22 12:25:00|316.74|316.64|316.79|316.64|316.79|316.64|316.74|316.59|6
1724329800000|2024-08-22 12:30:00|316.69|316.49|316.84|316.69|317.04|316.84|316.59|316.39|63
1724330100000|2024-08-22 12:35:00|316.79|316.64|316.79|316.64|316.84|316.64|316.69|316.49|27
1724330400000|2024-08-22 12:40:00|316.84|316.59|316.99|316.84|316.99|316.84|316.84|316.59|18
1724330700000|2024-08-22 12:45:00|316.94|316.79|316.94|316.79|316.99|316.79|316.89|316.74|14
1724331000000|2024-08-22 12:50:00|316.99|316.84|316.94|316.79|316.99|316.84|316.89|316.74|6
1724331300000|2024-08-22 12:55:00|316.99|316.84|316.99|316.84|317.09|316.94|316.94|316.79|46
1724331600000|2024-08-22 13:00:00|316.84|316.79|317.04|316.84|317.04|316.89|316.84|316.64|39
1724331900000|2024-08-22 13:05:00|316.99|316.79|316.94|316.79|317.04|316.84|316.94|316.79|2
1724332200000|2024-08-22 13:10:00|316.99|316.84|316.89|316.69|316.99|316.84|316.89|316.69|11
1724332500000|2024-08-22 13:15:00|316.94|316.74|316.99|316.79|316.99|316.79|316.89|316.69|1
1724332800000|2024-08-22 13:20:00|317.04|316.84|316.94|316.79|317.04|316.84|316.94|316.79|15
1724333100000|2024-08-22 13:25:00|316.89|316.74|316.89|316.74|316.94|316.74|316.84|316.69|19
1724333400000|2024-08-22 13:30:00|316.84|316.69|316.99|316.79|317.04|316.89|316.74|316.59|92
1724333700000|2024-08-22 13:35:00|316.94|316.84|316.94|316.74|316.99|316.84|316.79|316.59|59
1724334000000|2024-08-22 13:40:00|316.89|316.79|317.09|316.84|317.09|316.94|316.89|316.69|7
1724334300000|2024-08-22 13:45:00|317.19|316.89|316.99|316.79|317.19|316.94|316.89|316.74|16
1724334600000|2024-08-22 13:50:00|316.94|316.74|317.04|316.84|317.04|316.89|316.69|316.54|53
1724334900000|2024-08-22 13:55:00|316.99|316.79|317.04|316.84|317.09|316.94|316.89|316.74|13
1724335200000|2024-08-22 14:00:00|316.99|316.79|316.94|316.74|317.09|316.89|316.89|316.69|27
1724335500000|2024-08-22 14:05:00|316.89|316.79|316.54|316.34|316.94|316.79|316.49|316.29|39
1724335800000|2024-08-22 14:10:00|316.49|316.39|316.49|316.29|316.64|316.44|316.39|316.24|38
1724336100000|2024-08-22 14:15:00|316.44|316.34|316.44|316.29|316.59|316.39|316.34|316.19|83
1724336400000|2024-08-22 14:20:00|316.49|316.34|316.39|316.24|316.54|316.34|316.34|316.19|58
1724336700000|2024-08-22 14:25:00|316.44|316.29|316.79|316.59|316.79|316.64|316.39|316.24|123
1724337000000|2024-08-22 14:30:00|316.74|316.54|316.24|316.04|316.74|316.54|316.19|316.04|63
1724337300000|2024-08-22 14:35:00|316.29|316.09|316.29|316.14|316.34|316.19|316.24|316.04|37
1724337600000|2024-08-22 14:40:00|316.34|316.09|316.24|316.04|316.34|316.19|316.19|316.04|10
1724337900000|2024-08-22 14:45:00|316.19|316.09|316.24|316.04|316.29|316.14|316.14|315.94|42
1724338200000|2024-08-22 14:50:00|316.19|316.09|316.24|316.09|316.39|316.19|316.19|316.04|39
1724338500000|2024-08-22 14:55:00|316.19|316.04|316.24|316.09|316.34|316.19|316.19|315.99|23
1724338800000|2024-08-22 15:00:00|316.29|316.14|316.34|316.14|316.39|316.24|316.29|316.09|87
1724339100000|2024-08-22 15:05:00|316.39|316.19|316.29|316.14|316.39|316.24|316.29|316.14|61
1724339400000|2024-08-22 15:10:00|316.24|316.09|316.14|315.99|316.29|316.14|316.09|315.94|64
1724339700000|2024-08-22 15:15:00|316.09|315.94|315.94|315.79|316.19|315.99|315.94|315.79|40
1724340000000|2024-08-22 15:20:00|315.89|315.74|315.74|315.59|315.89|315.74|315.69|315.49|46
1724340300000|2024-08-22 15:25:00|315.79|315.64|315.89|315.74|315.99|315.84|315.74|315.59|66
1724340600000|2024-08-22 15:30:00|315.84|315.69|315.84|315.69|315.99|315.79|315.74|315.59|40
1724340900000|2024-08-22 15:35:00|315.89|315.74|315.74|315.59|315.94|315.79|315.74|315.59|24
1724341200000|2024-08-22 15:40:00|315.79|315.64|315.49|315.29|315.89|315.69|315.44|315.24|57
1724341500000|2024-08-22 15:45:00|315.44|315.24|315.44|315.24|315.69|315.54|315.44|315.24|26
1724341800000|2024-08-22 15:50:00|315.49|315.29|315.49|315.29|315.59|315.44|315.39|315.24|4
1724342100000|2024-08-22 15:55:00|315.54|315.34|315.74|315.54|315.79|315.59|315.44|315.29|18
1724342400000|2024-08-22 16:00:00|315.69|315.59|315.89|315.74|315.94|315.79|315.69|315.54|21
1724342700000|2024-08-22 16:05:00|315.94|315.69|315.99|315.79|315.99|315.84|315.84|315.69|1
1724343000000|2024-08-22 16:10:00|316.04|315.84|316.04|315.84|316.09|315.94|315.94|315.74|26
1724343300000|2024-08-22 16:15:00|315.99|315.89|316.14|315.99|316.14|315.99|315.99|315.79|12
1724343600000|2024-08-22 16:20:00|316.19|316.04|316.44|316.24|316.44|316.24|316.19|316.04|18
1724343900000|2024-08-22 16:25:00|316.39|316.29|316.54|316.39|316.59|316.44|316.39|316.29|16
1724344200000|2024-08-22 16:30:00|316.49|316.34|316.54|316.34|316.64|316.44|316.44|316.29|15
1724344500000|2024-08-22 16:35:00|316.59|316.39|316.54|316.39|316.59|316.44|316.54|316.34|14
1724344800000|2024-08-22 16:40:00|316.59|316.44|316.54|316.34|316.64|316.49|316.54|316.34|9
1724345100000|2024-08-22 16:45:00|316.49|316.39|316.39|316.19|316.54|316.39|316.34|316.19|3
1724345400000|2024-08-22 16:50:00|316.34|316.24|315.99|315.84|316.39|316.24|315.99|315.84|24
1724345700000|2024-08-22 16:55:00|315.94|315.79|315.89|315.69|315.94|315.79|315.79|315.59|35
1724346000000|2024-08-22 17:00:00|315.84|315.64|315.79|315.54|315.84|315.64|315.59|315.34|96
1724346300000|2024-08-22 17:05:00|315.74|315.49|315.79|315.59|315.79|315.59|315.59|315.39|4
1724346600000|2024-08-22 17:10:00|315.74|315.64|315.89|315.69|316.04|315.84|315.74|315.64|29
1724346900000|2024-08-22 17:15:00|315.84|315.74|315.94|315.74|316.04|315.84|315.84|315.69|1
1724347200000|2024-08-22 17:20:00|315.99|315.79|315.99|315.79|316.04|315.89|315.89|315.74|6
1724347500000|2024-08-22 17:25:00|315.94|315.84|315.89|315.74|316.04|315.84|315.89|315.74|1
1724347800000|2024-08-22 17:30:00|315.94|315.69|315.69|315.49|315.94|315.74|315.59|315.39|101
1724348100000|2024-08-22 17:35:00|315.64|315.54|315.79|315.59|315.84|315.69|315.64|315.49|5
1724348400000|2024-08-22 17:40:00|315.74|315.54|315.69|315.54|315.79|315.64|315.64|315.49|10
1724348700000|2024-08-22 17:45:00|315.74|315.49|315.54|315.34|315.74|315.59|315.49|315.34|3
1724349000000|2024-08-22 17:50:00|315.59|315.39|315.34|315.14|315.64|315.44|315.29|315.14|26
1724349300000|2024-08-22 17:55:00|315.29|315.19|315.39|315.19|315.44|315.24|315.29|315.14|23
1724349600000|2024-08-22 18:00:00|315.34|315.24|315.34|315.14|315.49|315.34|315.29|315.14|31
1724349900000|2024-08-22 18:05:00|315.29|315.19|315.59|315.44|315.59|315.44|315.29|315.14|11
1724350200000|2024-08-22 18:10:00|315.64|315.39|315.79|315.64|315.79|315.64|315.54|315.34|11
1724350500000|2024-08-22 18:15:00|315.84|315.69|316.09|315.89|316.09|315.89|315.84|315.64|11
1724350800000|2024-08-22 18:20:00|316.14|315.84|315.89|315.69|316.14|315.84|315.89|315.69|7
1724351100000|2024-08-22 18:25:00|315.84|315.64|315.99|315.84|316.04|315.84|315.79|315.64|2
1724351400000|2024-08-22 18:30:00|315.94|315.79|315.99|315.79|316.04|315.84|315.94|315.74|0
1724351700000|2024-08-22 18:35:00|316.04|315.84|315.99|315.79|316.04|315.89|315.94|315.74|10
1724352000000|2024-08-22 18:40:00|315.94|315.84|315.99|315.79|316.04|315.84|315.94|315.74|2
1724352300000|2024-08-22 18:45:00|316.04|315.84|315.94|315.74|316.09|315.94|315.94|315.74|5
1724352600000|2024-08-22 18:50:00|315.99|315.79|315.94|315.74|315.99|315.79|315.89|315.69|1
1724352900000|2024-08-22 18:55:00|315.89|315.79|315.84|315.59|315.99|315.79|315.74|315.59|7
1724353200000|2024-08-22 19:00:00|315.79|315.64|315.99|315.79|315.99|315.84|315.79|315.64|8
1724353500000|2024-08-22 19:05:00|315.94|315.74|315.84|315.69|315.99|315.84|315.84|315.64|5
1724353800000|2024-08-22 19:10:00|315.79|315.64|315.89|315.69|315.89|315.74|315.79|315.64|10
1724354100000|2024-08-22 19:15:00|315.84|315.74|315.84|315.64|315.94|315.79|315.74|315.59|3
1724354400000|2024-08-22 19:20:00|315.79|315.59|315.69|315.49|315.84|315.64|315.64|315.44|0
1724354700000|2024-08-22 19:25:00|315.74|315.54|315.64|315.44|315.74|315.54|315.54|315.39|33
1724355000000|2024-08-22 19:30:00|315.59|315.49|315.49|315.34|315.69|315.54|315.49|315.34|44
1724355300000|2024-08-22 19:35:00|315.54|315.29|315.49|315.29|315.64|315.49|315.44|315.24|62
1724355600000|2024-08-22 19:40:00|315.44|315.24|315.34|315.14|315.49|315.34|315.29|315.09|63
1724355900000|2024-08-22 19:45:00|315.39|315.19|315.49|315.29|315.49|315.29|315.29|315.14|53
1724356200000|2024-08-22 19:50:00|315.44|315.34|315.29|315.14|315.49|315.34|315.14|314.99|74
1724356500000|2024-08-22 19:55:00|315.34|315.09|315.59|315.39|315.59|315.39|315.29|315.09|11
1724356800000|2024-08-22 20:00:00|315.54|315.34|315.64|315.44|315.64|315.44|315.44|315.24|3
1724357100000|2024-08-22 20:05:00|315.59|315.39|315.69|315.54|315.69|315.54|315.59|315.39|3
1724357400000|2024-08-22 20:10:00|315.74|315.59|315.69|315.54|315.74|315.59|315.69|315.54|1
1724357700000|2024-08-22 20:15:00|315.74|315.59|315.79|315.59|315.84|315.64|315.74|315.59|2
1724358000000|2024-08-22 20:20:00|315.74|315.64|315.79|315.59|315.79|315.64|315.74|315.59|0
1724358300000|2024-08-22 20:25:00|315.74||315.74||315.79||315.74||0
1724358600000|2024-08-22 20:30:00|315.79|315.64|315.79|315.64|315.79|315.64|315.79|315.64|0
1724358900000|2024-08-22 20:35:00|315.84|315.59|315.79|315.64|315.84|315.64|315.79|315.59|11
1724359200000|2024-08-22 20:40:00|315.74|315.59|315.74|315.49|315.89|315.69|315.69|315.44|11
1724359500000|2024-08-22 20:45:00|315.79|315.54|315.94|315.54|315.94|315.69|315.74|315.49|8
1724359800000|2024-08-22 20:50:00|315.99|315.59|315.99|315.64|315.99|315.69|315.89|315.59|0
1724360100000|2024-08-22 20:55:00|315.94|315.54|315.94|315.54|315.94|315.54|315.94|315.54|9
1724360400000|2024-08-22 21:00:00|315.99|315.49|316.14|314.94|316.14|315.49|315.99|314.94|0
1724361000000|2024-08-22 21:10:00|315.89|315.29|315.79|315.19|315.89|315.29|315.79|315.19|0
1724362500000|2024-08-22 21:35:00|315.89|315.29|315.79|315.19|315.89|315.29|315.79|315.19|0
1724363700000|2024-08-22 21:55:00|315.89|315.29|315.79|315.19|315.89|315.29|315.79|315.19|0
1724364000000|2024-08-22 22:00:00|315.89|315.29|315.89|315.29|315.89|315.29|315.79|315.19|0
1724365800000|2024-08-22 22:30:00|315.99|315.39|315.99|315.39|315.99|315.39|315.89|315.29|0
1724366100000|2024-08-22 22:35:00|315.89|315.29|315.99|315.39|315.99|315.39|315.89|315.29|0
1724368500000|2024-08-22 23:15:00|315.89|315.29|315.99|315.39|315.99|315.39|315.89|315.29|0
1724368800000|2024-08-22 23:20:00|315.89|315.29|315.99|315.39|315.99|315.39|315.89|315.29|0
1724369100000|2024-08-22 23:25:00|315.89|315.29|315.99|315.39|315.99|315.39|315.89|315.29|0
1724369700000|2024-08-22 23:35:00|315.89|315.29|315.99|315.39|315.99|315.39|315.89|315.29|0
1724370000000|2024-08-22 23:40:00|315.89|315.29|315.99|315.39|315.99|315.39|315.89|315.29|0
1724370300000|2024-08-22 23:45:00|315.89|315.29|315.99|315.39|315.99|315.39|315.89|315.29|0
1724371200000|2024-08-23 00:00:00|316.09|315.49|315.99|315.39|316.09|315.49|315.99|315.39|0
1724371500000|2024-08-23 00:05:00|316.09|315.49|316.09|315.49|316.09|315.49|315.99|315.39|0
1724371800000|2024-08-23 00:10:00|315.99|315.39|315.99|315.39|316.09|315.49|315.99|315.39|0
1724372100000|2024-08-23 00:15:00|316.09|315.49|316.09|315.49|316.09|315.49|315.99|315.39|0
1724372400000|2024-08-23 00:20:00|315.99|315.39|316.09|315.49|316.09|315.49|315.99|315.39|0
1724373000000|2024-08-23 00:30:00|316.59|316.19|316.24|316.09|316.59|316.19|315.94|315.74|281
1724373300000|2024-08-23 00:35:00|316.29|316.14|315.94|315.79|316.29|316.14|315.89|315.74|168
1724373600000|2024-08-23 00:40:00|315.89|315.74|316.04|315.89|316.04|315.89|315.89|315.74|93
1724373900000|2024-08-23 00:45:00|316.14|315.99|316.09|315.94|316.44|316.29|316.09|315.89|210
1724374200000|2024-08-23 00:50:00|316.14|316.04|316.14|315.99|316.34|316.14|315.84|315.69|164
1724374500000|2024-08-23 00:55:00|316.19|316.04|316.19|316.04|316.29|316.14|315.99|315.84|182
1724374800000|2024-08-23 01:00:00|316.04|315.89|317.04|316.89|317.19|317.04|315.99|315.84|598
1724375100000|2024-08-23 01:05:00|317.09|316.94|317.04|316.89|317.34|317.14|316.94|316.74|289
1724375400000|2024-08-23 01:10:00|317.09|316.94|317.04|316.89|317.19|317.04|316.89|316.74|216
1724375700000|2024-08-23 01:15:00|317.09|316.94|317.09|316.94|317.14|316.99|316.74|316.59|311
1724376000000|2024-08-23 01:20:00|317.04|316.89|317.74|317.59|317.84|317.64|317.04|316.89|278
1724376300000|2024-08-23 01:25:00|317.69|317.54|317.69|317.54|317.89|317.74|317.59|317.44|214
1724376600000|2024-08-23 01:30:00|317.74|317.59|317.69|317.49|317.79|317.64|317.59|317.44|434
1724376900000|2024-08-23 01:35:00|317.64|317.54|317.74|317.59|317.74|317.59|317.54|317.39|483
1724377200000|2024-08-23 01:40:00|317.69|317.54|317.29|317.14|317.74|317.59|317.24|317.09|374
1724377500000|2024-08-23 01:45:00|317.24|317.09|317.64|317.44|317.69|317.54|317.24|317.09|234
1724377800000|2024-08-23 01:50:00|317.69|317.49|317.69|317.54|317.74|317.54|317.54|317.39|244
1724378100000|2024-08-23 01:55:00|317.74|317.59|317.49|317.34|317.84|317.64|317.49|317.34|193
1724378400000|2024-08-23 02:00:00|317.44|317.29|317.24|317.09|317.54|317.39|317.14|316.99|192
1724378700000|2024-08-23 02:05:00|317.29|317.14|317.19|317.04|317.34|317.19|317.14|316.99|304
1724379000000|2024-08-23 02:10:00|317.14|316.99|317.14|316.99|317.19|317.04|316.99|316.84|169
1724379300000|2024-08-23 02:15:00|317.09|316.94|317.09|316.94|317.09|316.94|316.94|316.79|138
1724379600000|2024-08-23 02:20:00|317.14|316.99|317.14|316.99|317.44|317.29|317.14|316.99|243
1724379900000|2024-08-23 02:25:00|317.19|317.04|317.24|317.09|317.34|317.19|317.19|317.04|224
1724380200000|2024-08-23 02:30:00|317.29|317.14|317.24|317.09|317.34|317.14|317.19|316.99|124
1724380500000|2024-08-23 02:35:00|317.29|317.04|317.29|317.14|317.34|317.19|317.19|316.99|246
1724380800000|2024-08-23 02:40:00|317.34|317.19|317.34|317.19|317.39|317.24|317.29|317.14|118
1724381100000|2024-08-23 02:45:00|317.39|317.24|317.44|317.24|317.49|317.34|317.34|317.24|155
1724381400000|2024-08-23 02:50:00|317.39|317.29|317.34|317.19|317.44|317.29|317.24|317.09|124
1724381700000|2024-08-23 02:55:00|317.29|317.14|317.29|317.14|317.29|317.19|317.24|317.09|224
1724382000000|2024-08-23 03:00:00|317.24|317.09|317.24|317.09|317.39|317.24|317.24|317.04|333
1724382300000|2024-08-23 03:05:00|317.29|317.14|317.24|317.04|317.34|317.19|317.19|316.99|185
1724382600000|2024-08-23 03:10:00|317.29|317.09|317.59|317.39|317.59|317.39|317.24|317.09|269
1724382900000|2024-08-23 03:15:00|317.64|317.44|318.04|317.89|318.04|317.89|317.64|317.39|218
1724383200000|2024-08-23 03:20:00|318.09|317.94|317.99|317.79|318.14|317.94|317.94|317.74|216
1724383500000|2024-08-23 03:25:00|318.04|317.84|317.89|317.74|318.04|317.89|317.84|317.69|174
1724383800000|2024-08-23 03:30:00|317.84|317.69|318.14|317.99|318.14|317.99|317.84|317.69|318
1724384100000|2024-08-23 03:35:00|318.19|318.04|318.54|318.34|318.64|318.49|318.19|318.04|434
1724384400000|2024-08-23 03:40:00|318.49|318.39|318.44|318.29|318.64|318.49|318.44|318.29|199
1724384700000|2024-08-23 03:45:00|318.39|318.24|318.49|318.34|318.49|318.34|318.39|318.24|147
1724385000000|2024-08-23 03:50:00|318.44|318.29|318.54|318.39|318.54|318.39|318.44|318.29|128
1724385300000|2024-08-23 03:55:00|318.49|318.34|318.34|318.19|318.49|318.39|318.29|318.14|418
1724385600000|2024-08-23 04:00:00|318.39|318.24|318.74|318.59|318.79|318.64|318.39|318.24|173
1724385900000|2024-08-23 04:05:00|318.79|318.64|318.79|318.64|318.99|318.84|318.79|318.59|488
1724386200000|2024-08-23 04:10:00|318.74|318.59|318.94|318.74|318.99|318.84|318.74|318.59|205
1724386500000|2024-08-23 04:15:00|318.89|318.79|319.04|318.89|319.09|318.94|318.89|318.74|159
1724386800000|2024-08-23 04:20:00|319.09|318.94|318.99|318.84|319.14|318.99|318.99|318.84|159
1724387100000|2024-08-23 04:25:00|319.04|318.89|318.99|318.84|319.09|318.89|318.99|318.84|180
1724387400000|2024-08-23 04:30:00|318.94|318.79|319.04|318.89|319.04|318.89|318.94|318.79|84
1724387700000|2024-08-23 04:35:00|319.09|318.94|318.84|318.69|319.09|318.94|318.84|318.69|340
1724388000000|2024-08-23 04:40:00|318.89|318.74|319.09|318.94|319.09|318.94|318.89|318.74|140
1724388300000|2024-08-23 04:45:00|318.99|318.84|319.04|318.89|319.09|318.94|318.99|318.84|123
1724388600000|2024-08-23 04:50:00|318.94|318.79|318.94|318.79|319.09|318.89|318.94|318.79|315
1724388900000|2024-08-23 04:55:00|318.89|318.74|318.89|318.74|318.94|318.74|318.79|318.64|314
1724389200000|2024-08-23 05:00:00|318.94|318.79|318.89|318.74|319.04|318.84|318.79|318.64|448
1724389500000|2024-08-23 05:05:00|318.84|318.69|318.74|318.59|318.84|318.69|318.59|318.44|215
1724389800000|2024-08-23 05:10:00|318.69|318.54|318.49|318.29|318.74|318.59|318.49|318.29|209
1724390100000|2024-08-23 05:15:00|318.54|318.34|318.59|318.44|318.59|318.44|318.49|318.29|143
1724390400000|2024-08-23 05:20:00|318.54|318.39|318.74|318.54|318.74|318.54|318.49|318.34|189
1724390700000|2024-08-23 05:25:00|318.69|318.59|318.74|318.54|318.79|318.64|318.69|318.54|135
1724391000000|2024-08-23 05:30:00|318.79|318.59|318.69|318.54|318.79|318.64|318.69|318.54|182
1724391300000|2024-08-23 05:35:00|318.74|318.49|318.94|318.79|318.94|318.79|318.69|318.49|253
1724391600000|2024-08-23 05:40:00|318.99|318.84|318.69|318.54|318.99|318.84|318.69|318.49|352
1724391900000|2024-08-23 05:45:00|318.74|318.59|318.69|318.54|318.74|318.59|318.64|318.49|125
1724392200000|2024-08-23 05:50:00|318.74|318.59|318.59|318.44|318.74|318.59|318.54|318.39|199
1724392500000|2024-08-23 05:55:00|318.54|318.39|318.54|318.39|318.59|318.44|318.49|318.29|229
1724392800000|2024-08-23 06:00:00|318.59|318.44|318.84|318.69|318.89|318.69|318.54|318.39|232
1724393100000|2024-08-23 06:05:00|318.89|318.74|318.99|318.84|319.04|318.89|318.89|318.74|339
1724393400000|2024-08-23 06:10:00|318.94|318.79|319.04|318.89|319.04|318.89|318.94|318.79|227
1724393700000|2024-08-23 06:15:00|319.09|318.94|319.34|319.19|319.44|319.24|319.09|318.94|386
1724394000000|2024-08-23 06:20:00|319.29|319.14|319.24|319.09|319.34|319.19|319.24|319.09|265
1724394300000|2024-08-23 06:25:00|319.29|319.14|319.24|319.09|319.29|319.14|319.19|319.04|171
1724394600000|2024-08-23 06:30:00|319.19|319.04|319.09|318.94|319.19|319.04|319.09|318.94|209
1724394900000|2024-08-23 06:35:00|319.04|318.89|318.99|318.84|319.09|318.89|318.94|318.79|313
1724395200000|2024-08-23 06:40:00|318.94|318.79|318.84|318.69|318.94|318.79|318.84|318.69|291
1724395500000|2024-08-23 06:45:00|318.89|318.74|318.84|318.69|318.94|318.74|318.84|318.69|169
1724395800000|2024-08-23 06:50:00|318.89|318.74|318.94|318.79|318.99|318.84|318.89|318.69|219
1724396100000|2024-08-23 06:55:00|318.99|318.74|318.89|318.74|318.99|318.79|318.79|318.59|349
1724396400000|2024-08-23 07:00:00|318.94|318.79|318.74|318.54|318.99|318.79|318.69|318.54|413
1724396700000|2024-08-23 07:05:00|318.79|318.59|318.84|318.69|318.94|318.79|318.79|318.54|259
1724397000000|2024-08-23 07:10:00|318.89|318.64|318.79|318.64|318.89|318.69|318.79|318.64|197
1724397300000|2024-08-23 07:15:00|318.84|318.69|318.84|318.69|318.94|318.79|318.79|318.64|214
1724397600000|2024-08-23 07:20:00|318.89|318.64|318.79|318.64|318.94|318.74|318.74|318.59|244
1724397900000|2024-08-23 07:25:00|318.84|318.69|319.14|318.94|319.14|318.94|318.79|318.64|284
1724398200000|2024-08-23 07:30:00|319.09|318.99|319.14|318.99|319.19|319.04|319.09|318.94|207
1724398500000|2024-08-23 07:35:00|319.19|319.04|319.09|318.94|319.19|319.04|318.99|318.84|244
1724398800000|2024-08-23 07:40:00|319.14|318.99|319.19|319.04|319.19|319.04|319.09|318.94|368
1724399100000|2024-08-23 07:45:00|319.24|319.09|319.39|319.24|319.39|319.24|319.19|319.04|266
1724399400000|2024-08-23 07:50:00|319.44|319.29|319.34|319.14|319.44|319.29|319.29|319.14|311
1724399700000|2024-08-23 07:55:00|319.39|319.19|319.44|319.29|319.44|319.29|319.24|319.09|358
1724400000000|2024-08-23 08:00:00|319.39|319.24|319.29|319.14|319.44|319.29|319.29|319.14|304
1724400300000|2024-08-23 08:05:00|319.34|319.19|319.49|319.34|319.54|319.39|319.34|319.19|321
1724400600000|2024-08-23 08:10:00|319.54|319.39|319.64|319.49|319.64|319.49|319.54|319.39|272
1724400900000|2024-08-23 08:15:00|319.69|319.54|319.64|319.49|319.69|319.54|319.64|319.49|118
1724401200000|2024-08-23 08:20:00|319.69|319.54|319.69|319.54|319.74|319.54|319.64|319.49|349
1724401500000|2024-08-23 08:25:00|319.74|319.59|319.64|319.49|319.74|319.59|319.64|319.49|253
1724401800000|2024-08-23 08:30:00|319.69|319.54|319.64|319.49|319.74|319.59|319.59|319.44|349
1724402100000|2024-08-23 08:35:00|319.54|319.39|319.44|319.29|319.59|319.44|319.44|319.29|361
1724402400000|2024-08-23 08:40:00|319.39|319.24|319.49|319.34|319.49|319.34|319.39|319.24|315
1724402700000|2024-08-23 08:45:00|319.54|319.39|319.49|319.34|319.54|319.39|319.49|319.34|152
1724403000000|2024-08-23 08:50:00|319.44|319.29|319.34|319.19|319.44|319.29|319.29|319.14|599
1724403300000|2024-08-23 08:55:00|319.39|319.24|319.29|319.09|319.44|319.29|319.19|319.04|622
1724403600000|2024-08-23 09:00:00|319.24|319.14|319.24|319.09|319.34|319.19|319.09|318.94|1071
1724403900000|2024-08-23 09:05:00|319.29|319.14|319.24|319.04|319.34|319.19|318.99|318.84|364
1724404200000|2024-08-23 09:10:00|319.19|319.09|319.14|318.99|319.24|319.09|319.14|318.99|66
1724404500000|2024-08-23 09:15:00|319.19|318.94|319.04|318.84|319.19|318.99|318.99|318.79|140
1724404800000|2024-08-23 09:20:00|319.29|318.69|319.29|318.69|319.39|318.79|319.29|318.69|0
1724405100000|2024-08-23 09:25:00|319.39|318.79|319.39|318.79|319.39|318.79|319.29|318.69|5
1724405700000|2024-08-23 09:35:00|319.49|318.89|319.49|318.89|319.49|318.89|319.39|318.79|0
1724406000000|2024-08-23 09:40:00|319.39|318.79|319.49|318.89|319.49|318.89|319.39|318.79|0
1724406300000|2024-08-23 09:45:00|319.39|318.79|319.49|318.89|319.49|318.89|319.39|318.79|0
1724406600000|2024-08-23 09:50:00|319.34|319.09|319.29|319.14|319.34|319.19|319.24|319.04|30
1724406900000|2024-08-23 09:55:00|319.24|319.09|319.19|319.04|319.29|319.09|319.19|319.04|19
1724407200000|2024-08-23 10:00:00|319.14|318.99|319.34|319.19|319.39|319.19|319.14|318.99|59
1724407500000|2024-08-23 10:05:00|319.39|319.24|319.34|319.19|319.39|319.24|319.34|319.19|8
1724407800000|2024-08-23 10:10:00|319.39|319.14|319.29|319.14|319.39|319.19|319.29|319.14|12
1724408100000|2024-08-23 10:15:00|319.34|319.09|319.24|319.09|319.34|319.09|319.24|319.09|16
1724408400000|2024-08-23 10:20:00|319.19|319.04|319.14|318.99|319.19|319.04|319.14|318.99|19
1724408700000|2024-08-23 10:25:00|319.19||319.14||319.19||319.14||3
1724409000000|2024-08-23 10:30:00|319.19|319.04|319.19|319.04|319.24|319.09|319.14|319.04|16
1724409300000|2024-08-23 10:35:00|319.14|318.99|319.24|319.09|319.24|319.09|319.14|318.99|39
1724409600000|2024-08-23 10:40:00|319.29|319.14|319.34|319.19|319.34|319.19|319.24|319.09|13
1724409900000|2024-08-23 10:45:00|319.29|319.14|319.29|319.14|319.34|319.19|319.29|319.14|13
1724410200000|2024-08-23 10:50:00|319.24|319.09|319.29|319.14|319.29|319.14|319.24|319.09|9
1724410500000|2024-08-23 10:55:00|319.24|319.09|319.24|319.04|319.24|319.09|319.19|319.04|18
1724410800000|2024-08-23 11:00:00|319.19|319.09|319.19|319.04|319.24|319.09|319.14|318.99|13
1724411100000|2024-08-23 11:05:00|319.24|319.09|319.19|319.04|319.24|319.09|319.19|319.04|1
1724411400000|2024-08-23 11:10:00|319.14|318.99|319.09|318.94|319.14|318.99|319.09|318.94|19
1724411700000|2024-08-23 11:15:00|319.14|318.89|319.09|318.89|319.14|318.94|319.04|318.89|10
1724412000000|2024-08-23 11:20:00|319.04|318.84|318.99|318.84|319.09|318.89|318.99|318.84|13
1724412300000|2024-08-23 11:25:00|319.04|318.89|318.99|318.84|319.04|318.89|318.99|318.84|11
1724412600000|2024-08-23 11:30:00|319.04|318.79|318.94|318.79|319.04|318.84|318.94|318.79|47
1724412900000|2024-08-23 11:35:00|318.99||318.94||318.99||318.94||45
1724413200000|2024-08-23 11:40:00|318.99|318.84|318.99|318.84|318.99|318.84|318.94|318.79|26
1724413500000|2024-08-23 11:45:00|318.94|318.79|318.99|318.79|318.99|318.84|318.94|318.79|9
1724413800000|2024-08-23 11:50:00|318.94|318.84|318.89|318.74|318.99|318.84|318.89|318.74|4
1724414100000|2024-08-23 11:55:00|318.94|318.79|318.94|318.79|318.94|318.79|318.89|318.74|10
1724414400000|2024-08-23 12:00:00|318.99|318.74|318.94|318.79|318.99|318.79|318.89|318.74|31
1724414700000|2024-08-23 12:05:00|318.89|318.74|318.89|318.74|318.99|318.79|318.89|318.74|36
1724415000000|2024-08-23 12:10:00|318.84|318.69|318.84|318.69|318.94|318.74|318.84|318.69|36
1724415300000|2024-08-23 12:15:00|318.79|318.64|318.84|318.64|318.89|318.74|318.79|318.64|20
1724415600000|2024-08-23 12:20:00|318.89|318.69|318.79|318.64|318.89|318.74|318.79|318.64|7
1724415900000|2024-08-23 12:25:00|318.74|318.59|318.69|318.54|318.74|318.64|318.69|318.54|40
1724416200000|2024-08-23 12:30:00|318.74|318.59|318.69|318.54|318.74|318.59|318.69|318.54|11
1724416500000|2024-08-23 12:35:00|318.74|318.59|318.74|318.59|318.79|318.59|318.69|318.54|28
1724416800000|2024-08-23 12:40:00|318.69|318.54|318.74|318.59|318.84|318.64|318.69|318.54|13
1724417100000|2024-08-23 12:45:00|318.79|318.64|318.94|318.74|318.94|318.79|318.74|318.64|5
1724417400000|2024-08-23 12:50:00|318.89|318.79|318.99|318.84|319.04|318.84|318.89|318.74|11
1724417700000|2024-08-23 12:55:00|318.94|318.79|318.84|318.69|318.94|318.79|318.84|318.69|20
1724418000000|2024-08-23 13:00:00|318.89|318.74|318.89|318.69|318.89|318.74|318.84|318.69|3
1724418300000|2024-08-23 13:05:00|318.84|318.74|318.84|318.69|318.89|318.74|318.84|318.69|18
1724418600000|2024-08-23 13:10:00|318.89|318.74|318.84|318.69|318.89|318.74|318.84|318.69|5
1724418900000|2024-08-23 13:15:00|318.89|318.74|318.89|318.69|318.89|318.74|318.84|318.69|0
1724419200000|2024-08-23 13:20:00|318.84|318.64|318.69|318.54|318.89|318.69|318.69|318.54|6
1724419500000|2024-08-23 13:25:00|318.74|318.59|318.79|318.59|318.84|318.69|318.69|318.54|34
1724419800000|2024-08-23 13:30:00|318.74|318.64|318.49|318.34|318.79|318.64|318.44|318.29|155
1724420100000|2024-08-23 13:35:00|318.54|318.39|318.44|318.29|318.59|318.44|318.34|318.19|47
1724420400000|2024-08-23 13:40:00|318.49|318.34|318.24|318.04|318.54|318.34|318.24|318.04|83
1724420700000|2024-08-23 13:45:00|318.19|318.09|318.09|317.94|318.29|318.14|318.09|317.94|70
1724421000000|2024-08-23 13:50:00|318.14|317.99|318.34|318.14|318.34|318.19|318.14|317.94|41
1724421300000|2024-08-23 13:55:00|318.39|318.19|318.39|318.14|318.39|318.19|318.29|318.09|23
1724421600000|2024-08-23 14:00:00|318.44|318.19|319.39|319.24|319.44|319.29|318.44|318.19|132
1724421900000|2024-08-23 14:05:00|319.44|319.29|319.59|319.39|319.59|319.39|319.19|319.04|150
1724422200000|2024-08-23 14:10:00|319.64|319.44|320.19|320.04|320.29|320.09|319.64|319.44|99
1724422500000|2024-08-23 14:15:00|320.24|320.09|319.69|319.54|320.39|320.19|319.64|319.44|140
1724422800000|2024-08-23 14:20:00|319.74|319.49|319.94|319.79|319.94|319.79|319.49|319.29|40
1724423100000|2024-08-23 14:25:00|319.89|319.74|320.24|320.04|320.29|320.14|319.79|319.64|17
1724423400000|2024-08-23 14:30:00|320.29|320.09|319.99|319.79|320.34|320.19|319.94|319.74|20
1724423700000|2024-08-23 14:35:00|319.94|319.74|319.89|319.69|319.99|319.79|319.79|319.59|13
1724424000000|2024-08-23 14:40:00|319.84|319.74|320.04|319.84|320.04|319.84|319.69|319.49|7
1724424300000|2024-08-23 14:45:00|319.99|319.89|319.14|318.94|320.04|319.89|318.94|318.79|37
1724424600000|2024-08-23 14:50:00|319.19|318.89|319.19|318.99|319.29|319.09|318.89|318.69|14
1724424900000|2024-08-23 14:55:00|319.14|318.94|319.64|319.44|319.64|319.44|319.14|318.94|17
1724425200000|2024-08-23 15:00:00|319.59|319.39|319.79|319.59|319.79|319.59|319.39|319.24|62
1724425500000|2024-08-23 15:05:00|319.74|319.54|319.74|319.59|319.79|319.64|319.59|319.39|65
1724425800000|2024-08-23 15:10:00|319.79|319.54|319.84|319.64|319.84|319.64|319.39|319.19|34
1724426100000|2024-08-23 15:15:00|319.79|319.69|320.09|319.89|320.09|319.94|319.79|319.64|30
1724426400000|2024-08-23 15:20:00|320.14|319.94|320.04|319.84|320.14|319.94|319.89|319.74|18
1724426700000|2024-08-23 15:25:00|319.99|319.79|319.89|319.74|320.04|319.89|319.74|319.54|101
1724427000000|2024-08-23 15:30:00|319.94|319.69|319.74|319.54|319.94|319.79|319.69|319.49|16
1724427300000|2024-08-23 15:35:00|319.79|319.59|319.84|319.69|319.89|319.69|319.69|319.54|3
1724427600000|2024-08-23 15:40:00|319.89|319.74|319.74|319.54|320.09|319.89|319.64|319.44|43
1724427900000|2024-08-23 15:45:00|319.69|319.49|319.59|319.39|319.74|319.49|319.39|319.19|38
1724428200000|2024-08-23 15:50:00|319.54|319.34|319.39|319.19|319.59|319.39|319.29|319.09|25
1724428500000|2024-08-23 15:55:00|319.44|319.24|319.34|319.14|319.54|319.34|319.29|319.14|24
1724428800000|2024-08-23 16:00:00|319.39|319.19|319.29|319.14|319.39|319.24|319.09|318.89|44
1724429100000|2024-08-23 16:05:00|319.34|319.09|319.39|319.19|319.39|319.24|319.09|318.89|28
1724429400000|2024-08-23 16:10:00|319.34|319.24|319.19|318.99|319.44|319.24|319.14|318.94|42
1724429700000|2024-08-23 16:15:00|319.14|319.04|319.39|319.19|319.39|319.24|319.09|318.94|12
1724430000000|2024-08-23 16:20:00|319.44|319.24|319.19|319.04|319.44|319.24|319.19|319.04|2
1724430300000|2024-08-23 16:25:00|319.24|319.09|319.24|319.04|319.24|319.09|319.04|318.84|24
1724430600000|2024-08-23 16:30:00|319.19|318.99|319.34|319.19|319.39|319.24|319.19|318.99|4
1724430900000|2024-08-23 16:35:00|319.39|319.24|319.49|319.34|319.59|319.44|319.39|319.19|25
1724431200000|2024-08-23 16:40:00|319.44|319.29|319.14|318.94|319.54|319.34|319.09|318.89|39
1724431500000|2024-08-23 16:45:00|319.19|318.99|319.09|318.89|319.19|318.99|318.94|318.74|11
1724431800000|2024-08-23 16:50:00|319.14|318.94|319.34|319.14|319.34|319.19|319.09|318.89|1
1724432100000|2024-08-23 16:55:00|319.39|319.19|319.69|319.49|319.69|319.49|319.39|319.19|40
1724432400000|2024-08-23 17:00:00|319.74|319.54|319.84|319.64|319.89|319.69|319.64|319.49|86
1724432700000|2024-08-23 17:05:00|319.79|319.69|319.84|319.69|319.89|319.74|319.79|319.64|7
1724433000000|2024-08-23 17:10:00|319.89|319.74|319.89|319.69|319.89|319.74|319.74|319.59|19
1724433300000|2024-08-23 17:15:00|319.84|319.74|319.84|319.69|319.89|319.74|319.79|319.59|6
1724433600000|2024-08-23 17:20:00|319.89|319.64|319.89|319.69|319.99|319.79|319.79|319.64|9
1724433900000|2024-08-23 17:25:00|319.84|319.74|319.89|319.69|319.89|319.74|319.79|319.59|7
1724434200000|2024-08-23 17:30:00|319.84|319.74|319.89|319.69|319.94|319.79|319.84|319.69|10
1724434500000|2024-08-23 17:35:00|319.84|319.64|319.74|319.54|319.84|319.69|319.74|319.54|6
1724434800000|2024-08-23 17:40:00|319.69|319.49|319.74|319.54|319.74|319.59|319.59|319.44|9
1724435100000|2024-08-23 17:45:00|319.69|319.59|319.69|319.49|319.74|319.59|319.59|319.44|8
1724435400000|2024-08-23 17:50:00|319.74|319.54|319.74|319.54|319.74|319.59|319.64|319.44|3
1724435700000|2024-08-23 17:55:00|319.69|319.49|319.64|319.44|319.74|319.54|319.59|319.44|0
1724436000000|2024-08-23 18:00:00|319.59|319.39|319.69|319.49|319.69|319.49|319.54|319.39|7
1724436300000|2024-08-23 18:05:00|319.64|319.44|319.64|319.44|319.69|319.54|319.59|319.39|0
1724436600000|2024-08-23 18:10:00|319.69|319.49|319.74|319.54|319.79|319.59|319.64|319.44|0
1724436900000|2024-08-23 18:15:00|319.69|319.49|319.64|319.49|319.74|319.54|319.59|319.44|6
1724437200000|2024-08-23 18:20:00|319.59|319.44|319.64|319.44|319.64|319.49|319.44|319.29|1
1724437500000|2024-08-23 18:25:00|319.59|319.49|319.64|319.44|319.64|319.49|319.59|319.39|1
1724437800000|2024-08-23 18:30:00|319.59|319.39|319.59|319.39|319.64|319.44|319.54|319.34|1
1724438100000|2024-08-23 18:35:00|319.54|319.34|319.64|319.44|319.64|319.44|319.54|319.34|0
1724438400000|2024-08-23 18:40:00|319.69|319.49|319.69|319.49|319.74|319.54|319.59|319.44|0
1724438700000|2024-08-23 18:45:00|319.64|319.44|319.69|319.49|319.74|319.54|319.64|319.44|1
1724439000000|2024-08-23 18:50:00|319.64|319.44|319.69|319.49|319.69|319.54|319.64|319.44|0
1724439300000|2024-08-23 18:55:00|319.64|319.44|319.64|319.44|319.69|319.49|319.54|319.34|0
1724439600000|2024-08-23 19:00:00|319.59|319.39|319.59|319.34|319.59|319.44|319.49|319.29|1
1724439900000|2024-08-23 19:05:00|319.64|319.39|319.69|319.49|319.69|319.49|319.59|319.39|0
1724440200000|2024-08-23 19:10:00|319.74|319.54|319.84|319.64|319.89|319.69|319.74|319.54|2
1724440500000|2024-08-23 19:15:00|319.79|319.59|319.84|319.69|319.84|319.69|319.79|319.59|0
1724440800000|2024-08-23 19:20:00|319.89|319.64|319.89|319.74|319.89|319.74|319.84|319.64|11
1724441100000|2024-08-23 19:25:00|319.94|319.79|319.94|319.79|319.99|319.84|319.89|319.74|11
1724441400000|2024-08-23 19:30:00|319.89|319.74|320.04|319.89|320.04|319.89|319.89|319.74|57
1724441700000|2024-08-23 19:35:00|319.99|319.84|319.94|319.79|319.99|319.84|319.89|319.74|35
1724442000000|2024-08-23 19:40:00|319.99|319.74|319.99|319.84|319.99|319.84|319.94|319.74|17
1724442300000|2024-08-23 19:45:00|319.94|319.79|319.99|319.84|320.04|319.89|319.89|319.74|68
1724442600000|2024-08-23 19:50:00|320.04|319.89|320.24|320.04|320.24|320.09|319.94|319.79|83
1724442900000|2024-08-23 19:55:00|320.29|320.09|320.14|319.94|320.29|320.09|320.04|319.89|133
1724443200000|2024-08-23 20:00:00|320.09|319.89|320.04|319.89|320.09|319.89|319.99|319.79|4
1724443500000|2024-08-23 20:05:00|320.09|319.94|320.04|319.89|320.09|319.94|320.04|319.89|2
1724443800000|2024-08-23 20:10:00|319.99|319.84|319.99|319.79|320.04|319.84|319.99|319.79|0
1724444100000|2024-08-23 20:15:00|319.94|319.84|319.99|319.79|319.99|319.84|319.94|319.74|6
1724444400000|2024-08-23 20:20:00|320.04|319.84|320.04|319.84|320.04|319.89|319.99|319.79|0
1724444700000|2024-08-23 20:25:00|319.99|319.79|319.99|319.79|320.04|319.79|319.94|319.79|0
1724445000000|2024-08-23 20:30:00|319.94||319.94||319.99||319.94||0
1724445300000|2024-08-23 20:35:00|319.99|319.84|319.99|319.79|319.99|319.84|319.94|319.79|0
1724445600000|2024-08-23 20:40:00|319.94|319.74|319.94|319.74|319.99|319.74|319.89|319.69|2
1724445900000|2024-08-23 20:45:00|319.99|319.79|320.14|319.84|320.14|319.89|319.99|319.79|1
1724446200000|2024-08-23 20:50:00|320.09|319.89|320.09|319.89|320.09|319.89|320.09|319.89|0
1724446500000|2024-08-23 20:55:00|320.04|319.84|320.14|319.94|320.29|320.14|320.04|319.84|42
1724623200000|2024-08-25 22:00:00|320.62|320.02|320.72|320.12|320.72|320.12|320.62|320.02|0
1724623500000|2024-08-25 22:05:00|320.82|320.22|320.82|320.22|320.82|320.22|320.72|320.12|0
1724623800000|2024-08-25 22:10:00|320.72|320.12|320.72|320.12|320.82|320.22|320.72|320.12|0
1724624100000|2024-08-25 22:15:00|320.82|320.22|320.72|320.12|320.82|320.22|320.72|320.12|0
1724624400000|2024-08-25 22:20:00|320.82|320.22|320.72|320.12|320.82|320.22|320.72|320.12|0
1724624700000|2024-08-25 22:25:00|320.62|320.02|320.62|320.02|320.62|320.02|320.52|319.92|0
1724625000000|2024-08-25 22:30:00|320.52|319.92|320.42|319.82|320.62|320.02|320.32|319.72|0
1724625300000|2024-08-25 22:35:00|320.32|319.72|320.32|319.72|320.42|319.82|320.32|319.72|0
1724625600000|2024-08-25 22:40:00|320.22|319.62|320.32|319.72|320.32|319.72|320.22|319.62|0
1724625900000|2024-08-25 22:45:00|320.22|319.62|320.22|319.62|320.32|319.72|320.22|319.62|0
1724626200000|2024-08-25 22:50:00|320.32|319.72|320.32|319.72|320.32|319.72|320.22|319.62|0
1724626500000|2024-08-25 22:55:00|320.22|319.62|320.22|319.62|320.32|319.72|320.22|319.62|0
1724626800000|2024-08-25 23:00:00|320.12|319.52|320.12|319.52|320.22|319.62|320.12|319.52|0
1724627100000|2024-08-25 23:05:00|320.22|319.62|320.22|319.62|320.22|319.62|320.12|319.52|0
1724627400000|2024-08-25 23:10:00|320.12|319.52|320.22|319.62|320.22|319.62|320.12|319.52|0
1724627700000|2024-08-25 23:15:00|320.12|319.52|320.12|319.52|320.22|319.62|320.12|319.52|0
1724628000000|2024-08-25 23:20:00|320.02|319.42|320.12|319.52|320.12|319.52|320.02|319.42|0
1724628300000|2024-08-25 23:25:00|320.22|319.62|320.22|319.62|320.22|319.62|320.12|319.52|0
1724628600000|2024-08-25 23:30:00|320.12|319.52|320.12|319.52|320.22|319.62|320.12|319.52|0
1724628900000|2024-08-25 23:35:00|320.22|319.62|320.22|319.62|320.22|319.62|320.12|319.52|0
1724629200000|2024-08-25 23:40:00|320.12|319.52|320.22|319.62|320.22|319.62|320.12|319.52|0
1724629500000|2024-08-25 23:45:00|320.32|319.72|320.22|319.62|320.32|319.72|320.22|319.62|0
1724629800000|2024-08-25 23:50:00|320.32|319.72|320.32|319.72|320.32|319.72|320.22|319.62|0
1724630400000|2024-08-26 00:00:00|320.42|319.82|320.42|319.82|320.42|319.82|320.42|319.82|0
1724630700000|2024-08-26 00:05:00|320.32|319.72|320.32|319.72|320.42|319.82|320.32|319.72|0
1724631000000|2024-08-26 00:10:00|320.22|319.62|320.32|319.72|320.32|319.72|320.22|319.62|0
1724631300000|2024-08-26 00:15:00|320.22|319.62|320.42|319.82|320.42|319.82|320.22|319.62|0
1724631600000|2024-08-26 00:20:00|320.32|319.72|320.22|319.62|320.32|319.72|320.12|319.52|0
1724631900000|2024-08-26 00:25:00|320.12|319.52|320.12|319.52|320.22|319.62|320.12|319.52|0
1724632200000|2024-08-26 00:30:00|319.07|318.72|318.92|318.72|319.22|318.92|318.47|318.22|369
1724632500000|2024-08-26 00:35:00|318.97|318.82|319.12|318.92|319.32|319.12|318.82|318.62|120
1724632800000|2024-08-26 00:40:00|319.07|318.97|319.22|319.02|319.32|319.12|319.07|318.92|114
1724633100000|2024-08-26 00:45:00|319.27|319.07|319.32|319.12|319.52|319.32|319.17|318.97|103
1724633400000|2024-08-26 00:50:00|319.37|319.17|319.32|319.17|319.47|319.32|319.12|318.97|114
1724633700000|2024-08-26 00:55:00|319.37|319.22|319.22|319.07|319.47|319.27|319.07|318.92|157
1724634000000|2024-08-26 01:00:00|319.27|319.12|319.47|319.27|320.27|320.07|319.17|318.97|673
1724634300000|2024-08-26 01:05:00|319.52|319.32|319.72|319.57|319.72|319.57|319.32|319.07|434
1724634600000|2024-08-26 01:10:00|319.82|319.62|320.02|319.87|320.12|319.97|319.72|319.52|318
1724634900000|2024-08-26 01:15:00|320.07|319.92|319.57|319.37|320.22|320.07|319.52|319.37|690
1724635200000|2024-08-26 01:20:00|319.62|319.42|319.52|319.37|319.72|319.52|319.37|319.22|536
1724635500000|2024-08-26 01:25:00|319.57|319.42|319.37|319.22|319.62|319.47|319.37|319.17|329
1724635800000|2024-08-26 01:30:00|319.32|319.17|319.02|318.87|319.37|319.22|319.02|318.87|413
1724636100000|2024-08-26 01:35:00|319.07|318.92|319.77|319.62|319.77|319.62|319.02|318.87|514
1724636400000|2024-08-26 01:40:00|319.82|319.57|319.72|319.52|319.82|319.57|319.32|319.17|418
1724636700000|2024-08-26 01:45:00|319.67|319.57|319.37|319.22|319.77|319.62|319.37|319.22|352
1724637000000|2024-08-26 01:50:00|319.42|319.17|319.37|319.17|319.52|319.32|319.07|318.92|253
1724637300000|2024-08-26 01:55:00|319.32|319.22|319.17|319.02|319.47|319.27|319.17|319.02|137
1724637600000|2024-08-26 02:00:00|319.22|319.07|318.87|318.72|319.27|319.07|318.87|318.67|213
1724637900000|2024-08-26 02:05:00|318.92|318.77|318.77|318.62|318.92|318.77|318.67|318.52|169
1724638200000|2024-08-26 02:10:00|318.72|318.57|318.42|318.27|318.77|318.62|318.37|318.22|187
1724638500000|2024-08-26 02:15:00|318.37|318.22|318.47|318.32|318.62|318.47|318.32|318.17|187
1724638800000|2024-08-26 02:20:00|318.52|318.37|318.32|318.17|318.52|318.37|318.22|318.07|1429
1724639100000|2024-08-26 02:25:00|318.37|318.22|318.42|318.27|318.52|318.37|318.37|318.22|208
1724639400000|2024-08-26 02:30:00|318.47|318.32|318.37|318.22|318.77|318.57|318.27|318.12|2430
1724639700000|2024-08-26 02:35:00|318.42|318.27|318.47|318.27|318.47|318.32|318.22|318.07|2231
1724640000000|2024-08-26 02:40:00|318.42|318.22|318.32|318.17|318.47|318.22|318.27|318.12|213
1724640300000|2024-08-26 02:45:00|318.37|318.22|318.32|318.17|318.47|318.27|318.32|318.17|393
1724640600000|2024-08-26 02:50:00|318.37|318.22|318.47|318.27|318.57|318.42|318.37|318.22|449
1724640900000|2024-08-26 02:55:00|318.42|318.32|318.42|318.27|318.47|318.32|318.37|318.22|226
1724641200000|2024-08-26 03:00:00|318.37|318.22|318.32|318.12|318.42|318.22|318.27|318.07|281
1724641500000|2024-08-26 03:05:00|318.37|318.17|318.37|318.22|318.62|318.47|318.27|318.12|328
1724641800000|2024-08-26 03:10:00|318.42|318.27|318.47|318.27|318.47|318.32|318.32|318.17|13102
1724642100000|2024-08-26 03:15:00|318.52|318.32|318.52|318.37|318.57|318.42|318.42|318.27|613
1724642400000|2024-08-26 03:20:00|318.57|318.42|318.52|318.37|318.57|318.42|318.42|318.27|289
1724642700000|2024-08-26 03:25:00|318.47|318.32|318.32|318.17|318.52|318.37|318.27|318.12|188
1724643000000|2024-08-26 03:30:00|318.27|318.12|318.22|318.02|318.27|318.17|318.17|318.02|415
1724643300000|2024-08-26 03:35:00|318.17|317.97|318.12|317.97|318.22|318.02|318.02|317.87|241
1724643600000|2024-08-26 03:40:00|318.17|317.92|318.07|317.92|318.17|318.02|318.07|317.92|197
1724643900000|2024-08-26 03:45:00|318.02|317.87|317.92|317.77|318.02|317.87|317.92|317.77|208
1724644200000|2024-08-26 03:50:00|317.87|317.72|318.12|317.92|318.12|317.97|317.87|317.72|167
1724644500000|2024-08-26 03:55:00|318.07|317.97|318.17|318.02|318.27|318.07|318.07|317.92|229
1724644800000|2024-08-26 04:00:00|318.12|317.97|318.12|317.97|318.12|317.97|318.07|317.92|93
1724645100000|2024-08-26 04:05:00|318.17|318.02|318.17|318.02|318.17|318.02|318.12|317.97|247
1724645400000|2024-08-26 04:10:00|318.22|318.07|318.32|318.17|318.42|318.27|318.22|318.07|160
1724645700000|2024-08-26 04:15:00|318.37|318.22|318.32|318.17|318.37|318.22|318.32|318.17|2143
1724646000000|2024-08-26 04:20:00|318.37|318.22|318.42|318.27|318.42|318.27|318.37|318.22|184
1724646300000|2024-08-26 04:25:00|318.37|318.22|318.32|318.17|318.37|318.27|318.32|318.17|194
1724646600000|2024-08-26 04:30:00|318.37|318.22|318.42|318.27|318.42|318.27|318.32|318.17|90
1724646900000|2024-08-26 04:35:00|318.47|318.32|318.47|318.32|318.52|318.37|318.42|318.27|122
1724647200000|2024-08-26 04:40:00|318.42|318.27|318.37|318.22|318.47|318.32|318.37|318.22|183
1724647500000|2024-08-26 04:45:00|318.42|318.27|318.37|318.22|318.42|318.27|318.37|318.22|123
1724647800000|2024-08-26 04:50:00|318.42|318.27|318.37|318.22|318.42|318.27|318.37|318.22|158
1724648100000|2024-08-26 04:55:00|318.42|318.27|318.32|318.17|318.42|318.27|318.32|318.17|180
1724648400000|2024-08-26 05:00:00|318.27|318.12|318.32|318.17|318.32|318.17|318.12|317.97|238
1724648700000|2024-08-26 05:05:00|318.37|318.22|318.37|318.17|318.42|318.27|318.32|318.17|223
1724649000000|2024-08-26 05:10:00|318.32|318.12|318.27|318.07|318.32|318.17|318.17|317.97|205
1724649300000|2024-08-26 05:15:00|318.22|318.12|318.22|318.07|318.32|318.12|318.22|318.07|177
1724649600000|2024-08-26 05:20:00|318.17|318.02|318.32|318.17|318.47|318.27|318.17|318.02|218
1724649900000|2024-08-26 05:25:00|318.27|318.12|318.37|318.17|318.37|318.22|318.17|318.02|175
1724650200000|2024-08-26 05:30:00|318.32|318.22|318.32|318.12|318.37|318.22|318.22|318.07|1314
1724650500000|2024-08-26 05:35:00|318.27|318.17|318.27|318.12|318.32|318.17|318.27|318.12|215
1724650800000|2024-08-26 05:40:00|318.32|318.17|318.42|318.27|318.42|318.27|318.27|318.12|214
1724651100000|2024-08-26 05:45:00|318.37|318.22|318.37|318.22|318.37|318.22|318.37|318.22|182
1724651400000|2024-08-26 05:50:00|318.42|318.27|318.47|318.32|318.52|318.32|318.37|318.17|461
1724651700000|2024-08-26 05:55:00|318.42|318.27|318.52|318.37|318.57|318.37|318.42|318.27|152
1724652000000|2024-08-26 06:00:00|318.57|318.42|318.87|318.67|318.87|318.72|318.57|318.42|235
1724652300000|2024-08-26 06:05:00|318.92|318.72|318.92|318.77|318.97|318.82|318.87|318.67|217
1724652600000|2024-08-26 06:10:00|318.87|318.72|318.77|318.62|318.87|318.72|318.77|318.62|119
1724652900000|2024-08-26 06:15:00|318.72|318.57|318.87|318.67|318.87|318.67|318.72|318.57|139
1724653200000|2024-08-26 06:20:00|318.82|318.72|318.72|318.57|318.87|318.72|318.72|318.57|126
1724653500000|2024-08-26 06:25:00|318.67|318.52|318.67|318.52|318.72|318.57|318.67|318.47|116
1724653800000|2024-08-26 06:30:00|318.72|318.57|318.67|318.52|318.82|318.67|318.67|318.52|255
1724654100000|2024-08-26 06:35:00|318.62|318.47|318.67|318.47|318.72|318.52|318.57|318.37|143
1724654400000|2024-08-26 06:40:00|318.62|318.52|318.72|318.57|318.77|318.57|318.62|318.47|119
1724654700000|2024-08-26 06:45:00|318.67|318.52|318.57|318.42|318.72|318.57|318.57|318.42|136
1724655000000|2024-08-26 06:50:00|318.52|318.37|318.57|318.42|318.57|318.42|318.47|318.32|168
1724655300000|2024-08-26 06:55:00|318.62|318.47|318.62|318.47|318.62|318.47|318.57|318.42|626
1724655600000|2024-08-26 07:00:00|318.57|318.42|318.52|318.37|318.62|318.47|318.47|318.32|211
1724655900000|2024-08-26 07:05:00|318.57|318.32|318.57|318.42|318.62|318.47|318.47|318.32|227
1724656200000|2024-08-26 07:10:00|318.62|318.47|318.67|318.52|318.67|318.52|318.57|318.47|301
1724656500000|2024-08-26 07:15:00|318.62|318.47|318.62|318.47|318.67|318.52|318.57|318.42|310
1724656800000|2024-08-26 07:20:00|318.67|318.52|318.92|318.72|318.92|318.77|318.62|318.47|424
1724657100000|2024-08-26 07:25:00|318.87|318.77|318.77|318.62|318.87|318.77|318.72|318.57|283
1724657400000|2024-08-26 07:30:00|318.72|318.57|318.97|318.82|319.07|318.87|318.72|318.57|345
1724657700000|2024-08-26 07:35:00|318.92|318.77|318.97|318.82|319.02|318.87|318.92|318.77|249
1724658000000|2024-08-26 07:40:00|319.02|318.87|319.02|318.87|319.02|318.87|318.97|318.82|145
1724658300000|2024-08-26 07:45:00|319.07|318.92|318.97|318.82|319.07|318.92|318.97|318.82|431
1724658600000|2024-08-26 07:50:00|319.02|318.87|319.07|318.87|319.07|318.92|318.97|318.82|304
1724658900000|2024-08-26 07:55:00|319.12|318.92|319.22|319.07|319.27|319.12|319.07|318.87|407
1724659200000|2024-08-26 08:00:00|319.17|319.02|319.27|319.12|319.27|319.12|319.12|318.97|503
1724659500000|2024-08-26 08:05:00|319.22|319.07|319.27|319.12|319.37|319.22|319.22|319.07|558
1724659800000|2024-08-26 08:10:00|319.32||319.27||319.32||319.27||844
1724660100000|2024-08-26 08:15:00|319.22|319.07|319.27|319.12|319.32|319.17|319.22|319.07|319
1724660400000|2024-08-26 08:20:00|319.32|319.17|319.17|319.02|319.32|319.17|319.17|319.02|227
1724660700000|2024-08-26 08:25:00|319.12|318.97|319.17|319.02|319.22|319.07|319.12|318.97|224
1724661000000|2024-08-26 08:30:00|319.22|319.07|319.27|319.12|319.32|319.17|319.22|319.07|335
1724661300000|2024-08-26 08:35:00|319.22|319.07|319.22|319.07|319.27|319.12|319.17|319.02|211
1724661600000|2024-08-26 08:40:00|319.17|319.02|319.17|319.02|319.22|319.07|319.17|319.02|208
1724661900000|2024-08-26 08:45:00|319.12|318.97|319.02|318.87|319.17|319.02|319.02|318.87|508
1724662200000|2024-08-26 08:50:00|319.07|318.92|319.07|318.92|319.12|318.97|318.97|318.77|505
1724662500000|2024-08-26 08:55:00|319.12|318.97|319.07|318.92|319.17|318.97|318.97|318.82|476
1724662800000|2024-08-26 09:00:00|319.12|318.97|319.22|319.07|319.27|319.07|319.12|318.97|647
1724663100000|2024-08-26 09:05:00|319.17|319.02|319.07|318.87|319.22|319.07|319.02|318.87|450
1724663400000|2024-08-26 09:10:00|319.02|318.82|319.02|318.87|319.07|318.87|319.02|318.82|52
1724663700000|2024-08-26 09:15:00|319.07|318.92|319.12|318.92|319.12|318.97|319.02|318.87|574
1724664000000|2024-08-26 09:20:00|319.32|318.72|319.32|318.72|319.42|318.82|319.32|318.72|1
1724664300000|2024-08-26 09:25:00|319.42|318.82|319.42|318.82|319.42|318.82|319.32|318.72|10
1724664600000|2024-08-26 09:30:00|319.32|318.72|319.32|318.72|319.42|318.82|319.32|318.72|0
1724664900000|2024-08-26 09:35:00|319.42|318.82|319.32|318.72|319.42|318.82|319.32|318.72|0
1724665200000|2024-08-26 09:40:00|319.42|318.82|319.32|318.72|319.42|318.82|319.32|318.72|0
1724665800000|2024-08-26 09:50:00|319.12|318.92|319.17|319.02|319.17|319.02|319.07|318.92|12
1724666100000|2024-08-26 09:55:00|319.12|318.97|319.17|319.02|319.17|319.02|319.12|318.97|8
1724666400000|2024-08-26 10:00:00|319.12|318.92|319.07|318.92|319.12|318.97|319.07|318.87|12
1724666700000|2024-08-26 10:05:00|319.12|318.97|319.17|318.97|319.17|319.02|319.07|318.92|312
1724667000000|2024-08-26 10:10:00|319.12|319.02|319.22|319.07|319.27|319.07|319.12|318.97|12
1724667300000|2024-08-26 10:15:00|319.27|319.12|319.27|319.07|319.32|319.12|319.27|319.07|7
1724667600000|2024-08-26 10:20:00|319.32|319.12|319.37|319.22|319.37|319.22|319.27|319.12|236
1724667900000|2024-08-26 10:25:00|319.42|319.17|319.37|319.22|319.42|319.22|319.32|319.17|19
1724668200000|2024-08-26 10:30:00|319.32|319.17|319.02|318.82|319.32|319.17|319.02|318.82|93
1724668500000|2024-08-26 10:35:00|318.92|318.77|319.17|318.97|319.17|319.02|318.92|318.77|55
1724668800000|2024-08-26 10:40:00|319.22|319.02|319.07|318.92|319.22|319.02|319.07|318.92|5
1724669100000|2024-08-26 10:45:00|319.12|318.97|319.07|318.87|319.12|318.97|319.02|318.87|9
1724669400000|2024-08-26 10:50:00|319.02|318.92|319.17|318.97|319.17|319.02|319.02|318.87|8
1724669700000|2024-08-26 10:55:00|319.22|319.02|319.22|319.02|319.27|319.07|319.17|319.02|11
1724670000000|2024-08-26 11:00:00|319.17|319.07|318.97|318.77|319.22|319.07|318.97|318.77|41
1724670300000|2024-08-26 11:05:00|318.92|318.82|318.97|318.77|319.07|318.87|318.92|318.72|74
1724670600000|2024-08-26 11:10:00|318.92|318.72|319.02|318.77|319.02|318.87|318.87|318.72|46
1724670900000|2024-08-26 11:15:00|318.97|318.82|318.92|318.72|319.02|318.82|318.87|318.72|48
1724671200000|2024-08-26 11:20:00|318.97|318.77|318.82|318.67|318.97|318.82|318.82|318.67|20
1724671500000|2024-08-26 11:25:00|318.87|318.72|318.77|318.57|318.87|318.72|318.72|318.57|47
1724671800000|2024-08-26 11:30:00|318.82|318.62|318.72|318.57|318.82|318.67|318.72|318.57|20
1724672100000|2024-08-26 11:35:00|318.77|318.62|318.77|318.57|318.77|318.62|318.67|318.52|55
1724672400000|2024-08-26 11:40:00|318.72|318.62|318.62|318.47|318.77|318.62|318.62|318.47|27
1724672700000|2024-08-26 11:45:00|318.57|318.42|318.62|318.47|318.62|318.47|318.52|318.37|69
1724673000000|2024-08-26 11:50:00|318.67|318.52|318.72|318.52|318.72|318.52|318.62|318.47|35
1724673300000|2024-08-26 11:55:00|318.67|318.47|318.72|318.52|318.72|318.52|318.67|318.47|7
1724673600000|2024-08-26 12:00:00|318.67|318.47|318.62|318.47|318.72|318.57|318.62|318.47|25
1724673900000|2024-08-26 12:05:00|318.57|318.42|318.57|318.42|318.62|318.47|318.57|318.37|15
1724674200000|2024-08-26 12:10:00|318.62|318.47|318.72|318.52|318.72|318.57|318.62|318.47|49
1724674500000|2024-08-26 12:15:00|318.67|318.57|318.77|318.57|318.82|318.62|318.67|318.57|75
1724674800000|2024-08-26 12:20:00|318.72|318.52|318.62|318.47|318.77|318.52|318.62|318.47|17
1724675100000|2024-08-26 12:25:00|318.57|318.42|318.62|318.42|318.62|318.47|318.52|318.37|14
1724675400000|2024-08-26 12:30:00|318.67|318.47|318.57|318.37|318.72|318.52|318.47|318.32|11
1724675700000|2024-08-26 12:35:00|318.52|318.42|318.57|318.42|318.62|318.42|318.52|318.37|26
1724676000000|2024-08-26 12:40:00|318.62|318.47|318.42|318.22|318.67|318.52|318.42|318.22|75
1724676300000|2024-08-26 12:45:00|318.47|318.27|318.62|318.42|318.62|318.47|318.47|318.22|35
1724676600000|2024-08-26 12:50:00|318.57|318.47|318.72|318.57|318.77|318.57|318.57|318.42|13
1724676900000|2024-08-26 12:55:00|318.67|318.52|318.62|318.47|318.72|318.52|318.57|318.42|39
1724677200000|2024-08-26 13:00:00|318.57|318.42|318.37|318.22|318.57|318.42|318.37|318.22|165
1724677500000|2024-08-26 13:05:00|318.42|318.27|318.47|318.32|318.47|318.32|318.37|318.22|65
1724677800000|2024-08-26 13:10:00|318.52|318.37|318.57|318.42|318.57|318.42|318.52|318.37|36
1724678100000|2024-08-26 13:15:00|318.52|318.37|318.42|318.27|318.57|318.42|318.37|318.22|971
1724678400000|2024-08-26 13:20:00|318.37|318.22|318.47|318.32|318.52|318.37|318.37|318.22|41
1724678700000|2024-08-26 13:25:00|318.52|318.37|318.62|318.42|318.62|318.47|318.47|318.32|32
1724679000000|2024-08-26 13:30:00|318.57|318.47|318.52|318.37|318.72|318.57|318.32|318.17|531
1724679300000|2024-08-26 13:35:00|318.47|318.32|318.77|318.62|318.82|318.67|318.37|318.22|67
1724679600000|2024-08-26 13:40:00|318.72|318.57|318.92|318.72|318.92|318.77|318.67|318.47|72
1724679900000|2024-08-26 13:45:00|318.87|318.77|319.12|318.97|319.22|319.02|318.82|318.62|40
1724680200000|2024-08-26 13:50:00|319.07|318.92|318.97|318.77|319.07|318.92|318.87|318.72|107
1724680500000|2024-08-26 13:55:00|318.92|318.82|319.27|319.12|319.32|319.12|318.92|318.77|64
1724680800000|2024-08-26 14:00:00|319.32|319.17|319.22|319.07|319.32|319.17|319.12|318.97|59
1724681100000|2024-08-26 14:05:00|319.27|319.02|319.02|318.82|319.27|319.07|318.87|318.72|47
1724681400000|2024-08-26 14:10:00|318.97|318.87|318.82|318.62|318.97|318.87|318.77|318.62|51
1724681700000|2024-08-26 14:15:00|318.77|318.57|318.52|318.37|318.87|318.67|318.47|318.27|67
1724682000000|2024-08-26 14:20:00|318.57|318.42|318.47|318.32|318.67|318.47|318.42|318.27|92
1724682300000|2024-08-26 14:25:00|318.52|318.27|318.22|318.07|318.57|318.37|318.17|317.97|147
1724682600000|2024-08-26 14:30:00|318.27|318.12|318.12|317.92|318.37|318.22|318.07|317.92|97
1724682900000|2024-08-26 14:35:00|318.07|317.87|317.82|317.62|318.17|318.02|317.77|317.62|68
1724683200000|2024-08-26 14:40:00|317.77|317.67|317.87|317.72|317.97|317.77|317.77|317.62|25
1724683500000|2024-08-26 14:45:00|317.92|317.67|317.97|317.77|318.17|318.02|317.82|317.67|23
1724683800000|2024-08-26 14:50:00|317.92|317.72|318.17|318.02|318.22|318.07|317.87|317.72|18
1724684100000|2024-08-26 14:55:00|318.22|318.07|318.27|318.12|318.32|318.17|318.12|317.97|24
1724684400000|2024-08-26 15:00:00|318.32|318.07|318.22|318.02|318.32|318.12|318.12|317.92|54
1724684700000|2024-08-26 15:05:00|318.17|317.97|318.17|317.97|318.22|317.97|317.92|317.77|23
1724685000000|2024-08-26 15:10:00|318.12|318.02|318.32|318.12|318.32|318.12|318.12|317.97|11
1724685300000|2024-08-26 15:15:00|318.27|318.17|318.17|317.97|318.32|318.17|318.12|317.92|23
1724685600000|2024-08-26 15:20:00|318.12|318.02|318.07|317.92|318.17|318.02|318.02|317.82|17
1724685900000|2024-08-26 15:25:00|318.12|317.87|318.12|317.97|318.17|317.97|318.02|317.87|110
1724686200000|2024-08-26 15:30:00|318.07|317.92|318.02|317.82|318.07|317.92|317.97|317.77|32
1724686500000|2024-08-26 15:35:00|318.07|317.87|318.02|317.82|318.07|317.87|317.92|317.77|12
1724686800000|2024-08-26 15:40:00|318.07|317.87|318.07|317.87|318.17|317.97|318.02|317.82|5
1724687100000|2024-08-26 15:45:00|318.02|317.82|318.02|317.82|318.02|317.82|317.77|317.57|27
1724687400000|2024-08-26 15:50:00|317.97|317.87|317.87|317.67|318.07|317.87|317.82|317.67|20
1724687700000|2024-08-26 15:55:00|317.82|317.62|317.87|317.67|317.92|317.77|317.77|317.62|26
1724688000000|2024-08-26 16:00:00|317.82|317.62|317.92|317.77|317.92|317.77|317.77|317.62|4
1724688300000|2024-08-26 16:05:00|317.97|317.72|317.87|317.67|317.97|317.77|317.82|317.67|6
1724688600000|2024-08-26 16:10:00|317.92|317.72|317.87|317.67|318.02|317.82|317.82|317.67|5
1724688900000|2024-08-26 16:15:00|317.92|317.72|318.07|317.87|318.07|317.87|317.92|317.72|3
1724689200000|2024-08-26 16:20:00|318.12|317.92|318.32|318.12|318.32|318.12|318.12|317.87|6
1724689500000|2024-08-26 16:25:00|318.27|318.17|318.37|318.17|318.37|318.17|318.27|318.12|2
1724689800000|2024-08-26 16:30:00|318.42|318.22|318.42|318.27|318.47|318.27|318.37|318.17|34
1724690100000|2024-08-26 16:35:00|318.37|318.22|318.52|318.37|318.52|318.37|318.37|318.22|22
1724690400000|2024-08-26 16:40:00|318.57|318.42|318.62|318.47|318.62|318.47|318.52|318.37|13
1724690700000|2024-08-26 16:45:00|318.67|318.52|318.67|318.47|318.67|318.52|318.57|318.42|41
1724691000000|2024-08-26 16:50:00|318.62|318.52|318.62|318.47|318.67|318.52|318.57|318.42|12
1724691300000|2024-08-26 16:55:00|318.57|318.42|318.77|318.57|318.77|318.62|318.57|318.42|55
1724691600000|2024-08-26 17:00:00|318.72|318.52|318.72|318.52|318.77|318.57|318.57|318.42|42
1724691900000|2024-08-26 17:05:00|318.67|318.57|318.62|318.42|318.72|318.57|318.57|318.42|9
1724692200000|2024-08-26 17:10:00|318.57|318.47|318.67|318.47|318.67|318.52|318.52|318.32|9
1724692500000|2024-08-26 17:15:00|318.62|318.42|318.57|318.37|318.67|318.52|318.52|318.37|5
1724692800000|2024-08-26 17:20:00|318.52|318.32|318.62|318.42|318.62|318.47|318.52|318.32|7
1724693100000|2024-08-26 17:25:00|318.57|318.47|318.62|318.42|318.67|318.52|318.57|318.37|5
1724693400000|2024-08-26 17:30:00|318.57|318.37|318.57|318.37|318.62|318.42|318.52|318.37|1
1724693700000|2024-08-26 17:35:00|318.52|318.32|318.27|318.07|318.57|318.32|318.22|318.07|8
1724694000000|2024-08-26 17:40:00|318.32|318.12|318.27|318.12|318.37|318.17|318.27|318.07|4
1724694300000|2024-08-26 17:45:00|318.22|318.07|318.12|317.92|318.27|318.07|318.02|317.87|9
1724694600000|2024-08-26 17:50:00|318.07|317.87|318.12|317.92|318.12|317.97|318.02|317.87|7
1724694900000|2024-08-26 17:55:00|318.07|317.87|318.12|317.92|318.12|317.97|318.02|317.87|6
1724695200000|2024-08-26 18:00:00|318.07|317.87|318.12|317.92|318.22|318.02|318.07|317.87|4
1724695500000|2024-08-26 18:05:00|318.17|317.97|318.07|317.87|318.17|317.97|317.97|317.77|7
1724695800000|2024-08-26 18:10:00|318.02|317.92|318.12|317.92|318.12|317.97|317.97|317.82|11
1724696100000|2024-08-26 18:15:00|318.07|317.97|318.07|317.87|318.12|317.97|318.07|317.87|3
1724696400000|2024-08-26 18:20:00|318.12|317.92|318.22|318.02|318.27|318.07|318.12|317.92|2
1724696700000|2024-08-26 18:25:00|318.17|317.97|318.27|318.07|318.27|318.12|318.17|317.97|1
1724697000000|2024-08-26 18:30:00|318.32|318.12|318.32|318.12|318.32|318.12|318.22|318.02|1
1724697300000|2024-08-26 18:35:00|318.37|318.17|318.37|318.17|318.42|318.22|318.32|318.12|1
1724697600000|2024-08-26 18:40:00|318.42|318.22|318.47|318.27|318.47|318.27|318.42|318.22|3
1724697900000|2024-08-26 18:45:00|318.52|318.32|318.37|318.22|318.52|318.32|318.37|318.22|6
1724698200000|2024-08-26 18:50:00|318.32|318.17|318.32|318.17|318.42|318.27|318.32|318.17|21
1724698500000|2024-08-26 18:55:00|318.37|318.22|318.47|318.27|318.52|318.32|318.32|318.17|10
1724698800000|2024-08-26 19:00:00|318.42|318.32|318.47|318.32|318.57|318.42|318.42|318.27|8
1724699100000|2024-08-26 19:05:00|318.52|318.27|318.42|318.27|318.52|318.32|318.42|318.22|2
1724699400000|2024-08-26 19:10:00|318.47|318.32|318.47|318.32|318.57|318.37|318.47|318.27|6
1724699700000|2024-08-26 19:15:00|318.52|318.27|318.42|318.22|318.52|318.32|318.42|318.22|1
1724700000000|2024-08-26 19:20:00|318.47|318.27|318.42|318.22|318.47|318.27|318.37|318.22|7
1724700300000|2024-08-26 19:25:00|318.47|318.27|318.37|318.17|318.47|318.27|318.37|318.17|13
1724700600000|2024-08-26 19:30:00|318.32|318.12|318.42|318.22|318.47|318.32|318.27|318.12|12
1724700900000|2024-08-26 19:35:00|318.37|318.27|318.32|318.17|318.42|318.27|318.32|318.17|11
1724701200000|2024-08-26 19:40:00|318.37|318.22|318.32|318.12|318.42|318.27|318.32|318.12|2
1724701500000|2024-08-26 19:45:00|318.27|318.17|318.22|318.07|318.27|318.17|318.22|318.07|5
1724701800000|2024-08-26 19:50:00|318.27|318.12|318.32|318.12|318.37|318.22|318.27|318.12|6
1724702100000|2024-08-26 19:55:00|318.37|318.17|318.32|318.12|318.37|318.17|318.17|318.02|5
1724702400000|2024-08-26 20:00:00|318.27|318.17|318.27|318.12|318.32|318.17|318.22|318.07|11
1724702700000|2024-08-26 20:05:00|318.22|318.07|318.32|318.12|318.32|318.17|318.22|318.07|10
1724703000000|2024-08-26 20:10:00|318.27|318.17|318.32|318.12|318.32|318.17|318.27|318.12|0
1724703300000|2024-08-26 20:15:00||318.17||318.17||318.17||318.12|0
1724703600000|2024-08-26 20:20:00||318.12||318.17||318.17||318.12|0
1724703900000|2024-08-26 20:25:00||318.12||318.12||318.17||318.12|1
1724704200000|2024-08-26 20:30:00|318.27|318.17|318.27|318.07|318.32|318.17|318.27|318.07|9
1724704500000|2024-08-26 20:35:00|318.22|318.12|318.22|318.07|318.27|318.12|318.22|318.02|0
1724704800000|2024-08-26 20:40:00|318.27|318.12|318.22|317.97|318.27|318.12|318.22|317.97|3
1724705100000|2024-08-26 20:45:00|||||||||3
1724705400000|2024-08-26 20:50:00|318.17|317.92|318.22|317.97|318.22|318.02|318.12|317.92|4
1724705700000|2024-08-26 20:55:00|318.17|317.92|318.17|317.87|318.22|317.97|318.17|317.87|12
1724706000000|2024-08-26 21:00:00|318.22|317.77|318.87|317.77|318.87|318.07|318.22|317.77|2
1724706600000|2024-08-26 21:10:00|318.52|317.92|318.62|318.02|318.62|318.02|318.52|317.92|0
1724708400000|2024-08-26 21:40:00|318.52|317.92|318.52|317.92|318.62|318.02|318.52|317.92|0
1724708700000|2024-08-26 21:45:00|318.62|318.02|318.62|318.02|318.62|318.02|318.52|317.92|0
1724709000000|2024-08-26 21:50:00|318.65|318.05|318.55|317.95|318.65|318.05|318.55|317.95|0
1724709600000|2024-08-26 22:00:00|318.65|318.05|318.75|318.15|318.75|318.15|318.65|318.05|0
1724709900000|2024-08-26 22:05:00|318.65|318.05|318.45|317.85|318.65|318.05|318.45|317.85|0
1724710200000|2024-08-26 22:10:00|318.55|317.95|318.55|317.95|318.55|317.95|318.55|317.95|0
1724710500000|2024-08-26 22:15:00|318.45|317.85|318.55|317.95|318.55|317.95|318.45|317.85|0
1724710800000|2024-08-26 22:20:00|318.45|317.85|318.55|317.95|318.55|317.95|318.45|317.85|0
1724711100000|2024-08-26 22:25:00|318.45|317.85|318.45|317.85|318.55|317.95|318.45|317.85|0
1724711400000|2024-08-26 22:30:00|318.55|317.95|318.45|317.85|318.55|317.95|318.35|317.75|0
1724712300000|2024-08-26 22:45:00|318.35|317.75|318.45|317.85|318.45|317.85|318.35|317.75|0
1724713200000|2024-08-26 23:00:00|318.55|317.95|318.55|317.95|318.55|317.95|318.45|317.85|0
1724713500000|2024-08-26 23:05:00|318.45|317.85|318.55|317.95|318.55|317.95|318.45|317.85|0
1724713800000|2024-08-26 23:10:00|318.45|317.85|318.55|317.95|318.55|317.95|318.45|317.85|0
1724714100000|2024-08-26 23:15:00|318.65|318.05|318.65|318.05|318.65|318.05|318.65|318.05|0
1724714400000|2024-08-26 23:20:00|318.55|317.95|318.65|318.05|318.75|318.15|318.55|317.95|0
1724714700000|2024-08-26 23:25:00|318.75|318.15|318.75|318.15|318.75|318.15|318.65|318.05|0
1724715000000|2024-08-26 23:30:00|318.65|318.05|318.75|318.15|318.75|318.15|318.65|318.05|0
1724715300000|2024-08-26 23:35:00|318.65|318.05|318.75|318.15|318.75|318.15|318.65|318.05|0
1724715600000|2024-08-26 23:40:00|318.65|318.05|318.75|318.15|318.75|318.15|318.65|318.05|0
1724715900000|2024-08-26 23:45:00|318.65|318.05|318.65|318.05|318.75|318.15|318.65|318.05|0
1724716800000|2024-08-27 00:00:00|318.55|317.95|318.65|318.05|318.65|318.05|318.55|317.95|0
1724717100000|2024-08-27 00:05:00|318.55|317.95|318.65|318.05|318.65|318.05|318.55|317.95|0
1724717400000|2024-08-27 00:10:00|318.55|317.95|318.65|318.05|318.65|318.05|318.55|317.95|0
1724718000000|2024-08-27 00:20:00|318.75|318.15|318.75|318.15|318.75|318.15|318.65|318.05|0
1724718600000|2024-08-27 00:30:00|318.55|318|318.4|318.2|318.55|318.25|318.1|317.7|250
1724718900000|2024-08-27 00:35:00|318.35|318.15|318.35|318.15|318.35|318.2|318.3|318.15|64
1724719200000|2024-08-27 00:40:00|318.3|318.2|318.25|318.1|318.35|318.2|318.2|318|115
1724719500000|2024-08-27 00:45:00|318.2|318.05|318.15|318|318.25|318.1|318.1|317.95|171
1724719800000|2024-08-27 00:50:00|318.1|317.95|317.95|317.75|318.15|318|317.85|317.7|386
1724720100000|2024-08-27 00:55:00|317.9|317.7|317.95|317.8|318|317.8|317.7|317.55|230
1724720400000|2024-08-27 01:00:00|317.9|317.7|317.95|317.75|318.35|318.15|317.75|317.6|962
1724720700000|2024-08-27 01:05:00|317.9|317.8|318.4|318.2|318.4|318.25|317.9|317.7|592
1724721000000|2024-08-27 01:10:00|318.35|318.15|318.15|318|318.5|318.3|318.1|317.95|558
1724721300000|2024-08-27 01:15:00|318.1|317.95|318.25|318.1|318.3|318.15|317.9|317.75|611
1724721600000|2024-08-27 01:20:00|318.15|318|318.1|317.95|318.2|318.05|317.9|317.75|591
1724721900000|2024-08-27 01:25:00|318.05|317.9|317.95|317.75|318.05|317.95|317.8|317.65|547
1724722200000|2024-08-27 01:30:00|317.9|317.8|317.85|317.7|318.05|317.85|317.7|317.55|4166
1724722500000|2024-08-27 01:35:00|317.8|317.65|318.25|318.1|318.35|318.15|317.8|317.6|504
1724722800000|2024-08-27 01:40:00|318.2|318.05|317.9|317.75|318.2|318.05|317.9|317.7|1218
1724723100000|2024-08-27 01:45:00|317.95|317.8|318.25|318.1|318.25|318.1|317.85|317.65|978
1724723400000|2024-08-27 01:50:00|318.3|318.15|318.85|318.7|318.85|318.7|318.3|318.15|794
1724723700000|2024-08-27 01:55:00|318.8|318.65|318.6|318.45|318.85|318.65|318.6|318.45|353
1724724000000|2024-08-27 02:00:00|318.55|318.35|318.4|318.25|318.55|318.4|318.3|318.15|502
1724724300000|2024-08-27 02:05:00|318.45|318.2|318.45|318.25|318.45|318.3|318.3|318.15|392
1724724600000|2024-08-27 02:10:00|318.4|318.3|318.35|318.15|318.45|318.3|318.25|318.1|840
1724724900000|2024-08-27 02:15:00|318.3|318.2|318.3|318.15|318.4|318.25|318.25|318.1|10746
1724725200000|2024-08-27 02:20:00|318.25|318.1|318.3|318.15|318.3|318.15|318.15|318|320
1724725500000|2024-08-27 02:25:00|318.25|318.1|318.25|318.1|318.35|318.2|318.2|318.05|1247
1724725800000|2024-08-27 02:30:00|318.2|318.05|318.25|318.1|318.35|318.2|318.2|318|6895
1724726100000|2024-08-27 02:35:00|318.2|318.05|318.15|318|318.25|318.1|318.15|318|2316
1724726400000|2024-08-27 02:40:00|318.1|317.95|318.2|318.05|318.25|318.05|318|317.85|595
1724726700000|2024-08-27 02:45:00|318.25|318.1|318.3|318.15|318.3|318.15|318.2|318.05|2374
1724727000000|2024-08-27 02:50:00|318.25|318.1|318.2|318|318.3|318.15|318.15|318|1735
1724727300000|2024-08-27 02:55:00|318.15|318.05|318.05|317.9|318.2|318.05|318.05|317.85|269
1724727600000|2024-08-27 03:00:00|318|317.85|317.85|317.7|318|317.85|317.8|317.6|475
1724727900000|2024-08-27 03:05:00|317.9|317.65|317.9|317.75|317.9|317.75|317.9|317.65|246
1724728200000|2024-08-27 03:10:00|317.95|317.8|317.75|317.6|317.95|317.8|317.75|317.6|492
1724728500000|2024-08-27 03:15:00|317.8|317.65|317.9|317.75|317.95|317.8|317.75|317.6|1366
1724728800000|2024-08-27 03:20:00|317.95|317.8|317.95|317.8|318|317.85|317.9|317.75|356
1724729100000|2024-08-27 03:25:00|317.9|317.75|318|317.8|318|317.85|317.85|317.7|435
1724729400000|2024-08-27 03:30:00|317.95|317.85|317.95|317.8|318|317.85|317.9|317.75|365
1724729700000|2024-08-27 03:35:00|318|317.85|317.85|317.7|318|317.85|317.85|317.7|398
1724730000000|2024-08-27 03:40:00|317.9|317.75|317.95|317.8|317.95|317.8|317.85|317.7|445
1724730300000|2024-08-27 03:45:00|318|317.85|318.25|318.1|318.3|318.15|318|317.85|472
1724730600000|2024-08-27 03:50:00|318.3|318.15|318.3|318.15|318.35|318.2|318.25|318.1|251
1724730900000|2024-08-27 03:55:00|318.25|318.1|318.25|318.1|318.25|318.1|318.1|317.95|375
1724731200000|2024-08-27 04:00:00|318.2|318.05|318.3|318.15|318.3|318.15|318.2|318|368
1724731500000|2024-08-27 04:05:00|318.25|318.1|318.2|318.05|318.3|318.1|318.2|318.05|301
1724731800000|2024-08-27 04:10:00|318.25|318.1|318.25|318.1|318.3|318.15|318.2|318.05|361
1724732100000|2024-08-27 04:15:00|318.3|318.15|318.35|318.2|318.35|318.2|318.25|318.1|475
1724732400000|2024-08-27 04:20:00|318.4|318.25|318.3|318.15|318.4|318.25|318.3|318.15|272
1724732700000|2024-08-27 04:25:00|318.25|318.1|318.2|318.05|318.25|318.1|318.2|318.05|323
1724733000000|2024-08-27 04:30:00|318.15|318|318.15|318|318.2|318.05|318.15|318|273
1724733300000|2024-08-27 04:35:00|318.1|317.95|318.1|317.95|318.1|317.95|318.1|317.95|263
1724733600000|2024-08-27 04:40:00|318.15|318|318.2|318.05|318.2|318.05|318.15|318|382
1724733900000|2024-08-27 04:45:00|318.25|318.1|318.2|318.05|318.3|318.15|318.2|318.05|522
1724734200000|2024-08-27 04:50:00|318.25|318.1|318.2|318.05|318.25|318.1|318.2|318.05|232
1724734500000|2024-08-27 04:55:00|318.15|318|318.25|318.1|318.3|318.1|318.15|318|868
1724734800000|2024-08-27 05:00:00|318.3|318.15|318.55|318.4|318.55|318.4|318.3|318.15|302
1724735100000|2024-08-27 05:05:00|318.6|318.45|318.55|318.4|318.6|318.45|318.55|318.4|251
1724735400000|2024-08-27 05:10:00|318.6|318.45|318.85|318.7|318.85|318.7|318.6|318.45|511
1724735700000|2024-08-27 05:15:00|318.9|318.75|318.85|318.7|318.95|318.8|318.8|318.65|306
1724736000000|2024-08-27 05:20:00|318.8|318.65|318.85|318.7|318.85|318.7|318.8|318.65|254
1724736300000|2024-08-27 05:25:00|318.9|318.75|318.85|318.7|318.9|318.75|318.85|318.65|288
1724736600000|2024-08-27 05:30:00|318.9|318.75|318.95|318.8|319|318.85|318.85|318.75|367
1724736900000|2024-08-27 05:35:00|319|318.85|318.9|318.75|319|318.85|318.85|318.7|414
1724737200000|2024-08-27 05:40:00|318.95|318.7|319|318.85|319|318.85|318.85|318.65|282
1724737500000|2024-08-27 05:45:00|318.95|318.8|318.95|318.8|319|318.85|318.95|318.8|485
1724737800000|2024-08-27 05:50:00|319|318.85|319|318.85|319.2|319.05|319|318.85|906
1724738100000|2024-08-27 05:55:00|318.95|318.8|318.9|318.7|318.95|318.8|318.75|318.6|588
1724738400000|2024-08-27 06:00:00|318.85|318.65|318.8|318.65|318.85|318.65|318.7|318.55|351
1724738700000|2024-08-27 06:05:00|318.75|318.6|318.75|318.6|318.8|318.65|318.7|318.55|516
1724739000000|2024-08-27 06:10:00|318.7|318.55|318.75|318.6|318.75|318.6|318.7|318.55|225
1724739300000|2024-08-27 06:15:00|318.8|318.65|318.75|318.6|318.8|318.65|318.7|318.55|357
1724739600000|2024-08-27 06:20:00|318.7|318.55|318.65|318.5|318.7|318.6|318.65|318.45|249
1724739900000|2024-08-27 06:25:00|318.6|318.45|318.45|318.3|318.6|318.5|318.45|318.3|566
1724740200000|2024-08-27 06:30:00|318.4|318.25|318.3|318.15|318.45|318.3|318.3|318.15|679
1724740500000|2024-08-27 06:35:00|318.35|318.2|318.25|318.1|318.35|318.2|318.25|318.1|726
1724740800000|2024-08-27 06:40:00|318.3|318.15|318.25|318.1|318.3|318.15|318.15|318|330
1724741100000|2024-08-27 06:45:00|318.2|318.05|318.25|318.1|318.3|318.15|318.2|318.05|282
1724741400000|2024-08-27 06:50:00|318.3|318.15|318.25|318.1|318.35|318.2|318.25|318.1|272
1724741700000|2024-08-27 06:55:00|318.3|318.15|318.25|318.1|318.35|318.2|318.25|318.1|550
1724742000000|2024-08-27 07:00:00|318.3|318.15|318.25|318.1|318.3|318.15|318.25|318.1|837
1724742300000|2024-08-27 07:05:00|318.2|318.05|318.3|318.15|318.3|318.15|318.2|318.05|370
1724742600000|2024-08-27 07:10:00|318.35|318.2|318.4|318.25|318.45|318.3|318.35|318.15|643
1724742900000|2024-08-27 07:15:00|318.45|318.2|318.4|318.25|318.45|318.3|318.3|318.15|269
1724743200000|2024-08-27 07:20:00|318.35|318.2|318.45|318.3|318.5|318.3|318.35|318.2|258
1724743500000|2024-08-27 07:25:00|318.5|318.35|318.55|318.4|318.6|318.45|318.45|318.3|301
1724743800000|2024-08-27 07:30:00|318.65|318.45|318.55|318.4|318.65|318.45|318.55|318.4|597
1724744100000|2024-08-27 07:35:00|318.6|318.45|318.55|318.4|318.6|318.45|318.55|318.35|359
1724744400000|2024-08-27 07:40:00|318.5|318.35|318.6|318.45|318.6|318.45|318.45|318.3|1341
1724744700000|2024-08-27 07:45:00|318.55|318.4|318.5|318.35|318.65|318.5|318.5|318.35|458
1724745000000|2024-08-27 07:50:00|318.45|318.3|318.6|318.45|318.65|318.5|318.45|318.3|732
1724745300000|2024-08-27 07:55:00|318.65|318.5|318.7|318.55|318.7|318.55|318.6|318.45|318
1724745600000|2024-08-27 08:00:00|318.65|318.5|318.8|318.65|318.85|318.7|318.65|318.5|331
1724745900000|2024-08-27 08:05:00|318.85|318.7|318.85|318.7|318.85|318.7|318.75|318.6|356
1724746200000|2024-08-27 08:10:00|318.9|318.75|318.8|318.65|318.95|318.75|318.8|318.65|273
1724746500000|2024-08-27 08:15:00|318.75|318.6|318.75|318.6|318.8|318.6|318.7|318.55|268
1724746800000|2024-08-27 08:20:00|318.8|318.65|318.85|318.7|318.9|318.75|318.8|318.65|227
1724747100000|2024-08-27 08:25:00|318.9|318.65|318.95|318.8|319|318.85|318.9|318.65|210
1724747400000|2024-08-27 08:30:00|319|318.85|319.05|318.9|319.05|318.9|318.95|318.8|1150
1724747700000|2024-08-27 08:35:00|319.1|318.95|319.2|319.05|319.3|319.15|319.1|318.9|294
1724748000000|2024-08-27 08:40:00|319.15|319|319.2|319|319.25|319.1|319.15|319|252
1724748300000|2024-08-27 08:45:00|319.15|319.05|319.15|319|319.2|319.05|319.1|318.95|251
1724748600000|2024-08-27 08:50:00|319.2|319.05|319.15|319|319.25|319.1|319.1|318.95|297
1724748900000|2024-08-27 08:55:00|319.2|319.05|319.1|318.95|319.2|319.05|319.1|318.95|699
1724749200000|2024-08-27 09:00:00|318.98|318.83|318.98|318.78|319.08|318.88|318.93|318.78|1088
1724749500000|2024-08-27 09:05:00|319.03|318.83|318.98|318.83|319.08|318.93|318.83|318.63|1474
1724749800000|2024-08-27 09:10:00|319.03|318.88|318.98|318.78|319.03|318.88|318.98|318.78|885
1724750100000|2024-08-27 09:15:00|318.93|318.73|318.83|318.68|318.98|318.73|318.78|318.63|120
1724750400000|2024-08-27 09:20:00|319.03|318.43|319.13|318.53|319.13|318.53|319.03|318.43|0
1724750700000|2024-08-27 09:25:00|319.03|318.43|319.03|318.43|319.13|318.53|319.03|318.43|8
1724751300000|2024-08-27 09:35:00|318.93|318.33|318.93|318.33|319.03|318.43|318.93|318.33|0
1724751900000|2024-08-27 09:45:00|318.83|318.23|318.93|318.33|318.93|318.33|318.83|318.23|0
1724752200000|2024-08-27 09:50:00|318.63|318.43|318.68|318.48|318.73|318.53|318.58|318.38|37
1724752500000|2024-08-27 09:55:00|318.73|318.53|318.63|318.43|318.73|318.53|318.63|318.43|3
1724752800000|2024-08-27 10:00:00|318.68|318.48|318.68|318.48|318.73|318.58|318.58|318.38|11
1724753100000|2024-08-27 10:05:00|318.63|318.43|318.58|318.38|318.68|318.43|318.53|318.33|5
1724753400000|2024-08-27 10:10:00|318.53|318.43|318.48|318.28|318.58|318.43|318.43|318.28|88
1724753700000|2024-08-27 10:15:00|318.43|318.23|318.58|318.38|318.58|318.43|318.38|318.23|33
1724754000000|2024-08-27 10:20:00|318.53|318.43|318.63|318.43|318.63|318.43|318.53|318.38|13
1724754300000|2024-08-27 10:25:00|318.58|318.23|318.58|318.38|318.63|318.48|318.28|318.13|331
1724754600000|2024-08-27 10:30:00|318.53|318.43|318.63|318.43|318.63|318.43|318.53|318.38|5
1724754900000|2024-08-27 10:35:00|318.58|318.38|318.68|318.53|318.68|318.53|318.58|318.38|3
1724755200000|2024-08-27 10:40:00|318.63|318.48|318.63|318.43|318.63|318.53|318.58|318.43|19
1724755500000|2024-08-27 10:45:00|318.58|318.48|318.63|318.48|318.68|318.53|318.58|318.43|12
1724755800000|2024-08-27 10:50:00|318.58|318.43|318.58|318.43|318.58|318.43|318.48|318.28|42
1724756100000|2024-08-27 10:55:00|318.48|318.23|318.53|318.33|318.53|318.38|318.48|318.23|26
1724756400000|2024-08-27 11:00:00|318.48|318.28|318.68|318.48|318.68|318.53|318.48|318.28|47
1724756700000|2024-08-27 11:05:00|318.63|318.43|318.53|318.33|318.63|318.48|318.48|318.33|26
1724757000000|2024-08-27 11:10:00|318.48|318.28|318.38|318.23|318.53|318.28|318.38|318.23|9
1724757300000|2024-08-27 11:15:00|318.33|318.18|318.33|318.13|318.33|318.23|318.28|318.13|18
1724757600000|2024-08-27 11:20:00|318.28|318.18|318.28|318.08|318.33|318.18|318.23|318.08|2
1724757900000|2024-08-27 11:25:00|318.23|318.03|318.28|318.08|318.28|318.13|318.23|318.03|5
1724758200000|2024-08-27 11:30:00|318.33|318.13|318.38|318.18|318.58|318.43|318.33|318.08|18
1724758500000|2024-08-27 11:35:00|318.43|318.23|318.23|318.08|318.43|318.23|318.23|318.08|14
1724758800000|2024-08-27 11:40:00|318.33|318.13|318.33|318.18|318.43|318.23|318.28|318.13|35
1724759100000|2024-08-27 11:45:00|318.38|318.13|318.38|318.18|318.38|318.18|318.23|318.03|59
1724759400000|2024-08-27 11:50:00|318.33|318.23|318.43|318.23|318.43|318.23|318.28|318.13|50
1724759700000|2024-08-27 11:55:00|318.48|318.28|318.38|318.23|318.48|318.28|318.33|318.18|6
1724760000000|2024-08-27 12:00:00|318.33|318.18|318.33|318.13|318.38|318.18|318.28|318.13|9
1724760300000|2024-08-27 12:05:00|318.28|318.18|318.23|318.08|318.33|318.18|318.23|318.08|7
1724760600000|2024-08-27 12:10:00|318.28|318.13|318.33|318.13|318.33|318.13|318.23|318.08|7
1724760900000|2024-08-27 12:15:00|318.28|318.08|318.23|318.03|318.33|318.08|318.23|318.03|1
1724761200000|2024-08-27 12:20:00|318.18|317.98|318.18|317.98|318.18|318.03|318.08|317.88|31
1724761500000|2024-08-27 12:25:00|318.13|317.93|318.23|318.08|318.28|318.08|318.13|317.93|23
1724761800000|2024-08-27 12:30:00|318.18|318.03|318.03|317.88|318.23|318.03|318.03|317.88|24
1724762100000|2024-08-27 12:35:00|318.08|317.93|317.98|317.83|318.08|317.93|317.93|317.78|8
1724762400000|2024-08-27 12:40:00|317.93|317.78|317.93|317.73|317.98|317.83|317.88|317.73|13
1724762700000|2024-08-27 12:45:00|317.88|317.68|317.88|317.68|317.93|317.73|317.78|317.63|10
1724763000000|2024-08-27 12:50:00|317.83|317.63|317.93|317.78|317.98|317.78|317.73|317.58|294
1724763300000|2024-08-27 12:55:00|317.98|317.83|317.93|317.78|318.08|317.93|317.93|317.78|23
1724763600000|2024-08-27 13:00:00|317.98|317.83|317.68|317.48|317.98|317.83|317.68|317.48|88
1724763900000|2024-08-27 13:05:00|317.63|317.43|317.88|317.73|317.88|317.73|317.58|317.43|45
1724764200000|2024-08-27 13:10:00|317.83|317.68|317.98|317.78|317.98|317.83|317.83|317.68|16
1724764500000|2024-08-27 13:15:00|317.93|317.83|318.08|317.88|318.08|317.93|317.93|317.78|14
1724764800000|2024-08-27 13:20:00|318.03|317.83|318.03|317.83|318.08|317.88|317.98|317.83|10
1724765100000|2024-08-27 13:25:00|317.98|317.88|318.18|317.98|318.18|318.03|317.98|317.83|11
1724765400000|2024-08-27 13:30:00|318.13|318.03|317.88|317.68|318.28|318.13|317.83|317.63|98
1724765700000|2024-08-27 13:35:00|317.83|317.63|317.68|317.48|318.08|317.88|317.63|317.43|21
1724766000000|2024-08-27 13:40:00|317.63|317.43|317.63|317.43|317.68|317.48|317.48|317.33|49
1724766300000|2024-08-27 13:45:00|317.58|317.48|317.68|317.53|317.78|317.58|317.48|317.33|21
1724766600000|2024-08-27 13:50:00|317.73|317.48|317.78|317.58|317.88|317.68|317.68|317.48|11
1724766900000|2024-08-27 13:55:00|317.73|317.63|317.73|317.48|317.78|317.63|317.58|317.43|6
1724767200000|2024-08-27 14:00:00|317.78|317.53|317.78|317.58|317.83|317.58|317.63|317.43|155
1724767500000|2024-08-27 14:05:00|317.73|317.63|317.68|317.53|317.83|317.68|317.68|317.48|11
1724767800000|2024-08-27 14:10:00|317.73|317.48|317.68|317.53|317.83|317.63|317.63|317.48|27
1724768100000|2024-08-27 14:15:00|317.73|317.58|317.73|317.53|317.83|317.63|317.58|317.43|4
1724768400000|2024-08-27 14:20:00|317.78|317.58|317.93|317.73|317.93|317.78|317.68|317.48|21
1724768700000|2024-08-27 14:25:00|317.98|317.78|318.13|317.93|318.13|317.93|317.93|317.78|38
1724769000000|2024-08-27 14:30:00|318.08|317.98|318.08|317.93|318.23|318.03|318.08|317.93|17
1724769300000|2024-08-27 14:35:00|318.13|317.88|318.13|317.98|318.18|317.98|317.98|317.83|20
1724769600000|2024-08-27 14:40:00|318.08|317.93|318.08|317.88|318.18|317.98|318.03|317.83|33
1724769900000|2024-08-27 14:45:00|318.03|317.93|318.03|317.83|318.08|317.93|317.93|317.78|35
1724770200000|2024-08-27 14:50:00|317.98|317.78|318.03|317.88|318.08|317.93|317.93|317.78|39
1724770500000|2024-08-27 14:55:00|318.08|317.93|318.13|317.93|318.13|317.93|318.03|317.88|30
1724770800000|2024-08-27 15:00:00|318.18|317.98|318.08|317.93|318.18|317.98|318.08|317.93|50
1724771100000|2024-08-27 15:05:00|318.13|317.88|318.03|317.88|318.13|317.93|317.88|317.73|83
1724771400000|2024-08-27 15:10:00|318.08|317.93|318.03|317.83|318.13|317.98|317.98|317.78|6
1724771700000|2024-08-27 15:15:00|317.98|317.88|317.83|317.63|318.03|317.88|317.68|317.53|22
1724772000000|2024-08-27 15:20:00|317.78|317.58|317.73|317.53|317.83|317.68|317.68|317.53|1
1724772300000|2024-08-27 15:25:00|317.68|317.48|317.68|317.53|317.73|317.58|317.63|317.48|28
1724772600000|2024-08-27 15:30:00|317.63|317.48|317.58|317.38|317.73|317.58|317.48|317.33|13
1724772900000|2024-08-27 15:35:00|317.53|317.33|317.68|317.48|317.73|317.58|317.53|317.33|37
1724773200000|2024-08-27 15:40:00|317.63|317.43|317.73|317.53|317.73|317.58|317.58|317.43|3
1724773500000|2024-08-27 15:45:00|317.78|317.58|317.78|317.58|317.88|317.68|317.73|317.53|0
1724773800000|2024-08-27 15:50:00|317.73|317.63|317.78|317.53|317.78|317.63|317.68|317.48|0
1724774100000|2024-08-27 15:55:00|317.73|317.58|317.83|317.68|317.83|317.68|317.73|317.58|0
1724774400000|2024-08-27 16:00:00|317.78|317.63|317.78|317.58|317.78|317.68|317.73|317.58|1
1724774700000|2024-08-27 16:05:00|317.73|317.53|317.73|317.53|317.78|317.58|317.68|317.48|19
1724775000000|2024-08-27 16:10:00|317.63|317.48|317.88|317.68|317.88|317.73|317.63|317.48|22
1724775300000|2024-08-27 16:15:00|317.83|317.73|317.83|317.68|317.88|317.73|317.78|317.58|0
1724775600000|2024-08-27 16:20:00|317.78|317.63|317.73|317.58|317.83|317.68|317.68|317.53|5
1724775900000|2024-08-27 16:25:00|317.68|317.53|317.63|317.48|317.73|317.58|317.63|317.43|15
1724776200000|2024-08-27 16:30:00|317.58|317.43|317.68|317.48|317.73|317.53|317.58|317.38|6
1724776500000|2024-08-27 16:35:00|317.63|317.53|317.58|317.38|317.68|317.53|317.58|317.38|0
1724776800000|2024-08-27 16:40:00|317.53|317.43|317.48|317.33|317.58|317.43|317.43|317.28|1
1724777100000|2024-08-27 16:45:00|317.53|317.38|317.63|317.43|317.68|317.48|317.48|317.33|1
1724777400000|2024-08-27 16:50:00|317.68|317.48|317.68|317.53|317.73|317.58|317.68|317.43|1
1724777700000|2024-08-27 16:55:00|317.73|317.48|317.63|317.43|317.73|317.53|317.63|317.43|5
1724778000000|2024-08-27 17:00:00|317.58|317.38|317.63|317.43|317.68|317.43|317.53|317.28|78
1724778300000|2024-08-27 17:05:00|317.68|317.48|317.58|317.43|317.68|317.48|317.58|317.38|2
1724778600000|2024-08-27 17:10:00|317.63|317.38|317.68|317.48|317.68|317.53|317.58|317.38|4
1724778900000|2024-08-27 17:15:00|317.73|317.53|317.83|317.63|317.83|317.63|317.68|317.48|73
1724779200000|2024-08-27 17:20:00|317.78|317.68|317.83|317.63|317.88|317.68|317.78|317.63|0
1724779500000|2024-08-27 17:25:00|317.88|317.68|317.98|317.78|318.03|317.83|317.88|317.63|17
1724779800000|2024-08-27 17:30:00|318.03|317.83|317.98|317.83|318.08|317.88|317.93|317.78|0
1724780100000|2024-08-27 17:35:00|318.03|317.88|318.03|317.83|318.03|317.88|317.98|317.78|0
1724780400000|2024-08-27 17:40:00|317.98|317.88|318.03|317.83|318.03|317.88|317.93|317.78|6
1724780700000|2024-08-27 17:45:00|317.98||318.03||318.03||317.98||2
1724781000000|2024-08-27 17:50:00|317.98|317.78|317.93|317.73|318.03|317.83|317.88|317.73|9
1724781300000|2024-08-27 17:55:00|317.88|317.78|317.98|317.78|317.98|317.78|317.88|317.73|11
1724781600000|2024-08-27 18:00:00|318.03|317.83|318.03|317.83|318.03|317.88|317.93|317.78|5
1724781900000|2024-08-27 18:05:00|318.08|317.88|318.03|317.83|318.13|317.98|318.03|317.83|5
1724782200000|2024-08-27 18:10:00|317.98|317.78|318.03|317.88|318.08|317.88|317.98|317.78|3
1724782500000|2024-08-27 18:15:00|318.08|317.93|318.03|317.88|318.08|317.93|317.98|317.83|7
1724782800000|2024-08-27 18:20:00|317.98|317.83|317.98|317.78|318.03|317.88|317.93|317.78|0
1724783100000|2024-08-27 18:25:00|317.93|317.83|318.08|317.88|318.08|317.88|317.93|317.78|44
1724783400000|2024-08-27 18:30:00|318.03|317.83|318.08|317.88|318.13|317.98|318.03|317.83|5
1724783700000|2024-08-27 18:35:00|318.13|317.93|318.08|317.88|318.13|317.98|318.08|317.88|3
1724784000000|2024-08-27 18:40:00|318.13|317.93|318.13|317.98|318.13|317.98|318.08|317.88|1
1724784300000|2024-08-27 18:45:00|318.18|317.93|318.18|317.98|318.18|318.03|318.13|317.93|1
1724784600000|2024-08-27 18:50:00|318.13|317.93|318.08|317.88|318.18|318.03|318.08|317.88|1
1724784900000|2024-08-27 18:55:00|318.03|317.83|318.03|317.83|318.08|317.93|318.03|317.83|0
1724785200000|2024-08-27 19:00:00|317.98|317.88|317.93|317.73|318.08|317.88|317.88|317.73|1
1724785500000|2024-08-27 19:05:00|317.98|317.78|318.03|317.83|318.03|317.88|317.93|317.73|0
1724785800000|2024-08-27 19:10:00|317.98|317.88|318.03|317.83|318.03|317.88|317.98|317.83|0
1724786100000|2024-08-27 19:15:00|317.98|317.88|317.98|317.78|318.03|317.88|317.98|317.78|0
1724786400000|2024-08-27 19:20:00|318.03|317.83|318.03|317.88|318.03|317.88|318.03|317.78|0
1724786700000|2024-08-27 19:25:00|318.08|317.83|318.03|317.83|318.08|317.93|318.03|317.83|4
1724787000000|2024-08-27 19:30:00|317.98|317.78|317.83|317.68|317.98|317.78|317.83|317.63|6
1724787300000|2024-08-27 19:35:00|317.88|317.63|317.93|317.73|317.93|317.78|317.83|317.63|6
1724787600000|2024-08-27 19:40:00|317.88|317.68|317.88|317.68|317.93|317.73|317.83|317.68|3
1724787900000|2024-08-27 19:45:00|317.83|317.73|317.98|317.78|318.03|317.83|317.83|317.68|0
1724788200000|2024-08-27 19:50:00|317.93|317.83|317.83|317.63|317.98|317.83|317.78|317.58|5
1724788500000|2024-08-27 19:55:00|317.88|317.68|317.68|317.53|317.88|317.68|317.63|317.48|40
1724788800000|2024-08-27 20:00:00|317.73|317.48|317.73|317.58|317.73|317.58|317.63|317.48|6
1724789100000|2024-08-27 20:05:00|317.68|317.53|317.68|317.53|317.68|317.58|317.68|317.53|0
1724789400000|2024-08-27 20:10:00|317.73|317.48|317.63|317.48|317.73|317.48|317.63|317.48|33
1724790000000|2024-08-27 20:20:00|317.68|317.53|317.63|317.43|317.68|317.53|317.63|317.43|19
1724790300000|2024-08-27 20:25:00|317.68|317.48|317.68|317.48|317.68|317.48|317.68|317.48|0
1724790600000|2024-08-27 20:30:00|317.63|317.43|317.63|317.43|317.63|317.43|317.63|317.43|1
1724790900000|2024-08-27 20:35:00|317.58|317.38|317.58|317.38|317.63|317.38|317.58|317.38|0
1724791200000|2024-08-27 20:40:00|317.63|317.43|317.68|317.43|317.68|317.43|317.58|317.38|9
1724791500000|2024-08-27 20:45:00|317.63|317.38|317.63|317.38|317.68|317.43|317.43|317.28|16
1724791800000|2024-08-27 20:50:00|317.53|317.33|317.68|317.38|317.68|317.38|317.53|317.33|2
1724792100000|2024-08-27 20:55:00|317.63|317.33|318.08|317.33|318.08|317.33|317.63|317.28|11
1724792400000|2024-08-27 21:00:00|318.13|317.28|318.38|317.28|318.38|317.28|318.13|317.28|0
1724792700000|2024-08-27 21:05:00|318.33||318.33||318.33||318.33||0
1724793000000|2024-08-27 21:10:00|318.13|317.53|318.13|317.53|318.13|317.53|318.13|317.53|0
1724793600000|2024-08-27 21:20:00|318.16|317.56|318.16|317.56|318.16|317.56|318.16|317.56|0
1724796000000|2024-08-27 22:00:00|318.26|317.66|318.16|317.56|318.26|317.66|318.16|317.56|0
1724796300000|2024-08-27 22:05:00|318.26|317.66|318.16|317.56|318.26|317.66|318.16|317.56|0
1724796600000|2024-08-27 22:10:00|318.06|317.46|317.96|317.36|318.16|317.56|317.86|317.26|0
1724796900000|2024-08-27 22:15:00|317.86|317.26|317.76|317.16|317.96|317.36|317.76|317.16|0
1724797200000|2024-08-27 22:20:00|317.86|317.26|317.86|317.26|317.86|317.26|317.76|317.16|0
1724798100000|2024-08-27 22:35:00|317.76|317.16|317.86|317.26|317.86|317.26|317.76|317.16|0
1724798700000|2024-08-27 22:45:00|317.96|317.36|317.86|317.26|317.96|317.36|317.86|317.26|0
1724799900000|2024-08-27 23:05:00|317.96|317.36|317.96|317.36|317.96|317.36|317.86|317.26|0
1724800500000|2024-08-27 23:15:00|317.86|317.26|317.86|317.26|317.86|317.26|317.86|317.26|0
1724800800000|2024-08-27 23:20:00|317.76|317.16|317.76|317.16|317.86|317.26|317.76|317.16|0
1724801100000|2024-08-27 23:25:00|317.66|317.06|317.76|317.16|317.76|317.16|317.66|317.06|0
1724801400000|2024-08-27 23:30:00|317.86|317.26|317.86|317.26|317.86|317.26|317.76|317.16|0
1724801700000|2024-08-27 23:35:00|317.76|317.16|317.76|317.16|317.76|317.16|317.76|317.16|0
1724802000000|2024-08-27 23:40:00|317.86|317.26|317.86|317.26|317.86|317.26|317.86|317.26|0
1724802300000|2024-08-27 23:45:00|317.76|317.16|317.86|317.26|317.86|317.26|317.76|317.16|0
1724803200000|2024-08-28 00:00:00|317.96|317.36|317.86|317.26|317.96|317.36|317.86|317.26|0
1724803800000|2024-08-28 00:10:00|317.96|317.36|317.96|317.36|317.96|317.36|317.86|317.26|0
1724804100000|2024-08-28 00:15:00|317.86|317.26|317.66|317.06|317.86|317.26|317.56|316.96|0
1724804400000|2024-08-28 00:20:00|317.56|316.96|317.56|316.96|317.56|316.96|317.56|316.96|0
1724804700000|2024-08-28 00:25:00|317.66|317.06|317.66|317.06|317.66|317.06|317.56|316.96|0
1724805000000|2024-08-28 00:30:00|317.71|316.81|317.86|317.66|317.91|317.66|317.46|316.81|150
1724805300000|2024-08-28 00:35:00|317.81|317.61|318.01|317.86|318.06|317.86|317.81|317.61|227
1724805600000|2024-08-28 00:40:00|318.06|317.81|318.01|317.81|318.06|317.86|317.96|317.76|454
1724805900000|2024-08-28 00:45:00|317.96|317.71|317.96|317.76|317.96|317.76|317.71|317.51|178
1724806200000|2024-08-28 00:50:00|317.91|317.81|317.96|317.76|318.01|317.81|317.91|317.71|26
1724806500000|2024-08-28 00:55:00|317.91|317.81|318.06|317.86|318.16|317.96|317.86|317.71|25
1724806800000|2024-08-28 01:00:00|318.11|317.91|317.61|317.41|318.36|318.16|317.41|317.26|496
1724807100000|2024-08-28 01:05:00|317.56|317.36|317.71|317.51|317.76|317.56|317.41|317.26|100
1724807400000|2024-08-28 01:10:00|317.66|317.46|317.36|317.16|317.66|317.51|317.21|317.06|217
1724807700000|2024-08-28 01:15:00|317.26|317.06|316.81|316.61|317.26|317.06|316.76|316.61|348
1724808000000|2024-08-28 01:20:00|316.76|316.66|316.56|316.41|316.91|316.71|316.56|316.41|224
1724808300000|2024-08-28 01:25:00|316.61|316.46|316.21|316.06|316.71|316.56|316.21|316.06|408
1724808600000|2024-08-28 01:30:00|316.16|316.01|316.16|316.01|316.36|316.16|316.01|315.81|299
1724808900000|2024-08-28 01:35:00|316.11|315.96|316.51|316.36|316.61|316.41|315.96|315.81|233
1724809200000|2024-08-28 01:40:00|316.46|316.31|316.76|316.56|316.76|316.61|316.41|316.26|4252
1724809500000|2024-08-28 01:45:00|316.71|316.51|316.51|316.31|316.71|316.51|316.46|316.26|86
1724809800000|2024-08-28 01:50:00|316.56|316.36|316.61|316.46|316.61|316.46|316.51|316.31|78
1724810100000|2024-08-28 01:55:00|316.56|316.41|316.46|316.26|316.61|316.46|316.46|316.26|48
1724810400000|2024-08-28 02:00:00|316.41|316.21|316.41|316.21|316.56|316.41|316.31|316.11|114
1724810700000|2024-08-28 02:05:00|316.36|316.16|316.26|316.11|316.41|316.26|316.26|316.11|82
1724811000000|2024-08-28 02:10:00|316.21|316.06|316.21|316.06|316.31|316.16|316.21|316.06|159
1724811300000|2024-08-28 02:15:00|316.16|316.01|316.21|316.06|316.31|316.16|316.16|316.01|107
1724811600000|2024-08-28 02:20:00|316.26|316.01|316.11|315.96|316.26|316.06|316.11|315.96|124
1724811900000|2024-08-28 02:25:00|316.06|315.91|316.36|316.21|316.41|316.21|316.06|315.91|338
1724812200000|2024-08-28 02:30:00|316.41|316.26|316.31|316.16|316.41|316.26|316.26|316.11|96
1724812500000|2024-08-28 02:35:00|316.26|316.11|316.36|316.16|316.46|316.31|316.26|316.11|112
1724812800000|2024-08-28 02:40:00|316.41|316.21|316.26|316.11|316.46|316.31|316.26|316.11|122
1724813100000|2024-08-28 02:45:00|316.31|316.06|316.41|316.21|316.46|316.26|316.31|316.06|24
1724813400000|2024-08-28 02:50:00|316.36|316.26|316.36|316.16|316.36|316.26|316.31|316.16|123
1724813700000|2024-08-28 02:55:00|316.31|316.21|316.36|316.21|316.41|316.26|316.31|316.21|53
1724814000000|2024-08-28 03:00:00|316.41|316.26|316.71|316.51|316.71|316.51|316.41|316.26|99
1724814300000|2024-08-28 03:05:00|316.66|316.56|316.91|316.76|316.91|316.76|316.66|316.51|80
1724814600000|2024-08-28 03:10:00|316.86|316.71|316.96|316.81|316.96|316.81|316.76|316.61|120
1724814900000|2024-08-28 03:15:00|317.01|316.76|317.06|316.86|317.06|316.86|316.91|316.76|143
1724815200000|2024-08-28 03:20:00|317.01|316.91|317.21|317.06|317.26|317.11|317.01|316.91|151
1724815500000|2024-08-28 03:25:00|317.16|317.01|317.31|317.11|317.31|317.16|317.11|316.96|369
1724815800000|2024-08-28 03:30:00|317.26|317.06|317.36|317.16|317.36|317.21|317.21|317.06|101
1724816100000|2024-08-28 03:35:00|317.41|317.21|317.31|317.11|317.41|317.26|317.16|317.01|2847
1724816400000|2024-08-28 03:40:00|317.26|317.06|317.31|317.16|317.41|317.21|317.21|317.06|56
1724816700000|2024-08-28 03:45:00|317.36|317.21|317.41|317.26|317.46|317.26|317.31|317.16|87
1724817000000|2024-08-28 03:50:00|317.36|317.21|317.41|317.26|317.46|317.26|317.36|317.21|28
1724817300000|2024-08-28 03:55:00|317.46|317.31|317.46|317.26|317.51|317.36|317.41|317.26|275
1724817600000|2024-08-28 04:00:00|317.51|317.31|317.51|317.31|317.56|317.36|317.51|317.31|77
1724817900000|2024-08-28 04:05:00|317.56|317.36|317.71|317.51|317.71|317.56|317.51|317.31|35
1724818200000|2024-08-28 04:10:00|317.66|317.46|317.71|317.51|317.76|317.61|317.66|317.46|67
1724818500000|2024-08-28 04:15:00|317.76|317.56|317.81|317.66|317.81|317.66|317.66|317.51|87
1724818800000|2024-08-28 04:20:00|317.76|317.61|317.66|317.46|317.91|317.76|317.66|317.46|173
1724819100000|2024-08-28 04:25:00|317.61|317.51|317.61|317.46|317.61|317.51|317.51|317.36|31
1724819400000|2024-08-28 04:30:00|317.66|317.41|317.56|317.41|317.66|317.51|317.56|317.41|90
1724819700000|2024-08-28 04:35:00|317.61|317.46|317.76|317.61|317.76|317.61|317.61|317.41|42
1724820000000|2024-08-28 04:40:00|317.81|317.66|317.86|317.71|317.86|317.71|317.81|317.61|74
1724820300000|2024-08-28 04:45:00|317.81|317.66|317.76|317.56|317.86|317.66|317.76|317.56|56
1724820600000|2024-08-28 04:50:00|317.71|317.61|317.71|317.51|317.76|317.61|317.66|317.51|155
1724820900000|2024-08-28 04:55:00|317.66|317.56|317.76|317.56|317.81|317.66|317.66|317.56|56
1724821200000|2024-08-28 05:00:00|317.71|317.51|317.36|317.16|317.76|317.51|317.36|317.16|98
1724821500000|2024-08-28 05:05:00|317.31|317.21|317.41|317.26|317.46|317.31|317.31|317.11|139
1724821800000|2024-08-28 05:10:00|317.36|317.21|317.41|317.26|317.56|317.36|317.36|317.16|68
1724822100000|2024-08-28 05:15:00|317.46|317.21|317.56|317.36|317.56|317.36|317.36|317.21|37
1724822400000|2024-08-28 05:20:00|317.51|317.41|317.61|317.41|317.66|317.46|317.51|317.36|122
1724822700000|2024-08-28 05:25:00|317.66|317.51|317.66|317.51|317.71|317.56|317.66|317.46|60
1724823000000|2024-08-28 05:30:00|317.61|317.46|317.61|317.46|317.66|317.51|317.51|317.36|108
1724823300000|2024-08-28 05:35:00|317.56|317.41|317.61|317.46|317.61|317.46|317.56|317.41|118
1724823600000|2024-08-28 05:40:00|317.56|317.41|317.71|317.56|317.71|317.56|317.56|317.41|147
1724823900000|2024-08-28 05:45:00|317.66|317.51|317.61|317.46|317.66|317.51|317.61|317.46|127
1724824200000|2024-08-28 05:50:00|317.56|317.41|317.76|317.61|317.76|317.61|317.56|317.41|136
1724824500000|2024-08-28 05:55:00|317.71|317.56|317.51|317.36|317.71|317.56|317.46|317.31|122
1724824800000|2024-08-28 06:00:00|317.56|317.31|317.61|317.46|317.61|317.46|317.56|317.31|117
1724825100000|2024-08-28 06:05:00|317.66|317.51|317.61|317.46|317.66|317.51|317.61|317.46|472
1724825400000|2024-08-28 06:10:00|317.66|317.51|317.56|317.41|317.71|317.56|317.56|317.41|119
1724825700000|2024-08-28 06:15:00|317.61|317.36|317.56|317.41|317.61|317.41|317.51|317.36|118
1724826000000|2024-08-28 06:20:00|317.51|317.36|317.46|317.31|317.51|317.36|317.41|317.26|119
1724826300000|2024-08-28 06:25:00|317.41|317.26|317.51|317.36|317.56|317.41|317.41|317.26|159
1724826600000|2024-08-28 06:30:00|317.56|317.41|317.66|317.46|317.66|317.51|317.56|317.41|73
1724826900000|2024-08-28 06:35:00|317.61|317.51|317.41|317.26|317.61|317.51|317.41|317.26|158
1724827200000|2024-08-28 06:40:00|317.36|317.21|317.31|317.16|317.41|317.26|317.31|317.16|129
1724827500000|2024-08-28 06:45:00|317.36|317.21|317.46|317.31|317.46|317.31|317.36|317.16|55
1724827800000|2024-08-28 06:50:00|317.41|317.26|317.46|317.31|317.51|317.36|317.41|317.26|196
1724828100000|2024-08-28 06:55:00|317.41|317.26|317.26|317.11|317.46|317.31|317.21|317.06|282
1724828400000|2024-08-28 07:00:00|317.31|317.16|317.16|317.01|317.36|317.21|317.11|316.96|484
1724828700000|2024-08-28 07:05:00|317.11|316.96|317.36|317.21|317.46|317.31|317.11|316.96|1765
1724829000000|2024-08-28 07:10:00|317.31|317.16|317.26|317.11|317.36|317.21|317.11|316.91|257
1724829300000|2024-08-28 07:15:00|317.21|317.06|317.16|317.01|317.26|317.06|317.11|316.96|156
1724829600000|2024-08-28 07:20:00|317.11|316.96|317.41|317.21|317.41|317.26|317.11|316.96|165
1724829900000|2024-08-28 07:25:00|317.36|317.16|317.41|317.26|317.41|317.26|317.36|317.16|141
1724830200000|2024-08-28 07:30:00|317.36|317.21|317.36|317.21|317.46|317.26|317.36|317.21|124
1724830500000|2024-08-28 07:35:00|317.31|317.16|317.46|317.31|317.51|317.31|317.31|317.16|167
1724830800000|2024-08-28 07:40:00|317.41|317.26|317.41|317.26|317.51|317.36|317.36|317.21|143
1724831100000|2024-08-28 07:45:00|317.46|317.31|317.46|317.31|317.46|317.31|317.41|317.26|68
1724831400000|2024-08-28 07:50:00|317.51|317.36|317.46|317.31|317.51|317.36|317.41|317.26|166
1724831700000|2024-08-28 07:55:00|317.51|317.36|317.46|317.31|317.51|317.36|317.46|317.31|172
1724832000000|2024-08-28 08:00:00|317.51|317.36|317.51|317.36|317.56|317.36|317.41|317.26|694
1724832300000|2024-08-28 08:05:00|317.56|317.41|317.66|317.51|317.66|317.51|317.56|317.41|324
1724832600000|2024-08-28 08:10:00|317.61|317.46|317.61|317.46|317.66|317.51|317.51|317.36|144
1724832900000|2024-08-28 08:15:00|317.56|317.41|317.66|317.51|317.71|317.56|317.56|317.41|153
1724833200000|2024-08-28 08:20:00|317.61|317.46|317.61|317.46|317.66|317.51|317.61|317.46|129
1724833500000|2024-08-28 08:25:00|317.66|317.51|317.66|317.51|317.66|317.51|317.66|317.51|105
1724833800000|2024-08-28 08:30:00|317.61|317.46|317.66|317.51|317.66|317.51|317.61|317.41|116
1724834100000|2024-08-28 08:35:00|||||||||150
1724834400000|2024-08-28 08:40:00|317.61|317.46|317.61|317.46|317.61|317.46|317.56|317.41|550
1724834700000|2024-08-28 08:45:00|317.66|317.51|317.61|317.46|317.71|317.56|317.61|317.46|202
1724835000000|2024-08-28 08:50:00|317.66|317.51|317.66|317.51|317.66|317.51|317.61|317.51|224
1724835300000|2024-08-28 08:55:00|317.61|317.46|317.61|317.41|317.61|317.46|317.56|317.41|316
1724835600000|2024-08-28 09:00:00|317.66|317.46|317.56|317.36|317.71|317.56|317.51|317.36|851
1724835900000|2024-08-28 09:05:00|317.61|317.41|317.51|317.31|317.61|317.46|317.36|317.21|926
1724836200000|2024-08-28 09:10:00|317.46|317.36|317.51|317.36|317.56|317.36|317.46|317.36|164
1724836500000|2024-08-28 09:15:00|317.56|317.41|317.36|317.21|317.56|317.41|317.36|317.16|201
1724836800000|2024-08-28 09:20:00|317.41|316.96|317.66|317.06|317.66|317.06|317.41|316.96|0
1724837100000|2024-08-28 09:25:00|||||||||1
1724837400000|2024-08-28 09:30:00|317.56|316.96|317.56|316.96|317.56|316.96|317.56|316.96|0
1724837700000|2024-08-28 09:35:00|317.66|317.06|317.56|316.96|317.66|317.06|317.56|316.96|0
1724838600000|2024-08-28 09:50:00|317.46|317.01|317.51|317.31|317.81|317.41|317.31|317.01|91
1724838900000|2024-08-28 09:55:00|317.56|317.36|317.51|317.36|317.56|317.36|317.51|317.36|145
1724839200000|2024-08-28 10:00:00|317.56|317.41|317.51|317.36|317.66|317.46|317.51|317.36|59
1724839500000|2024-08-28 10:05:00|317.56|317.41|317.51|317.36|317.56|317.41|317.51|317.36|36
1724839800000|2024-08-28 10:10:00|317.56|317.31|317.41|317.21|317.56|317.31|317.36|317.16|35
1724840100000|2024-08-28 10:15:00|317.36|317.26|317.46|317.31|317.51|317.31|317.36|317.16|33
1724840400000|2024-08-28 10:20:00|317.51|317.36|317.46|317.31|317.51|317.36|317.46|317.26|7
1724840700000|2024-08-28 10:25:00|317.51|317.26|317.41|317.26|317.51|317.26|317.41|317.26|10
1724841000000|2024-08-28 10:30:00|317.36|317.21|317.31|317.16|317.36|317.21|317.31|317.11|6
1724841300000|2024-08-28 10:35:00|317.26|317.11|317.31|317.11|317.31|317.16|317.21|317.06|16
1724841600000|2024-08-28 10:40:00|317.36|317.16|317.31|317.16|317.36|317.16|317.31|317.11|4
1724841900000|2024-08-28 10:45:00|317.36|317.11|317.21|317.06|317.36|317.16|317.21|317.06|34
1724842200000|2024-08-28 10:50:00|317.26|317.01|317.21|317.06|317.26|317.06|317.16|317.01|28
1724842500000|2024-08-28 10:55:00|317.16|317.01|317.16|317.01|317.21|317.06|317.16|317.01|26
1724842800000|2024-08-28 11:00:00|317.11|316.96|317.06|316.91|317.16|317.01|317.06|316.91|69
1724843100000|2024-08-28 11:05:00|317.11|316.96|317.06|316.91|317.16|317.01|317.01|316.86|62
1724843400000|2024-08-28 11:10:00|317.01|316.86|317.11|316.91|317.21|317.01|317.01|316.86|54
1724843700000|2024-08-28 11:15:00|317.01|316.86|317.11|316.96|317.21|317.06|317.01|316.86|154
1724844000000|2024-08-28 11:20:00|317.06|316.91|317.06|316.91|317.31|317.16|317.01|316.86|109
1724844300000|2024-08-28 11:25:00|317.11|316.96|317.06|316.91|317.11|316.96|317.06|316.91|32
1724844600000|2024-08-28 11:30:00|317.11|316.96|317.06|316.91|317.11|316.96|317.06|316.86|8
1724844900000|2024-08-28 11:35:00||316.86||316.91||316.91||316.86|3
1724845200000|2024-08-28 11:40:00|317.01|316.86|317.01|316.86|317.01|316.86|317.01|316.86|7
1724845500000|2024-08-28 11:45:00|316.96|316.81|317.16|317.01|317.21|317.06|316.96|316.81|98
1724845800000|2024-08-28 11:50:00|317.11|316.96|317.01|316.86|317.11|316.96|316.96|316.81|66
1724846100000|2024-08-28 11:55:00|316.96|316.81|316.86|316.71|316.96|316.81|316.86|316.66|67
1724846400000|2024-08-28 12:00:00|316.81|316.66|316.86|316.71|316.86|316.71|316.81|316.66|42
1724846700000|2024-08-28 12:05:00|316.81|316.66|316.76|316.61|316.86|316.66|316.76|316.61|24
1724847000000|2024-08-28 12:10:00|316.81|316.66|316.71|316.51|316.81|316.66|316.66|316.51|41
1724847300000|2024-08-28 12:15:00|316.66|316.56|316.86|316.66|316.96|316.76|316.66|316.56|50
1724847600000|2024-08-28 12:20:00||316.71||316.71||316.71||316.66|21
1724847900000|2024-08-28 12:25:00|316.91|316.76|316.81|316.66|316.96|316.81|316.81|316.66|18
1724848200000|2024-08-28 12:30:00|316.86|316.61|316.86|316.71|316.86|316.71|316.76|316.61|21
1724848500000|2024-08-28 12:35:00|316.81|316.66|316.81|316.66|316.81|316.66|316.76|316.61|22
1724848800000|2024-08-28 12:40:00|316.86|316.71|316.86|316.71|316.91|316.71|316.81|316.61|18
1724849100000|2024-08-28 12:45:00|316.91|316.66|316.81|316.66|316.91|316.71|316.81|316.61|12
1724849400000|2024-08-28 12:50:00|316.76|316.61|316.86|316.71|316.91|316.76|316.76|316.61|16
1724849700000|2024-08-28 12:55:00|316.91|316.76|317.01|316.86|317.01|316.86|316.86|316.76|22
1724850000000|2024-08-28 13:00:00|316.96|316.81|317.01|316.81|317.06|316.91|316.91|316.71|23
1724850300000|2024-08-28 13:05:00|316.96|316.76|316.96|316.76|317.01|316.81|316.91|316.76|9
1724850600000|2024-08-28 13:10:00|316.91|316.81|316.86|316.71|316.91|316.81|316.81|316.66|30
1724850900000|2024-08-28 13:15:00|316.81|316.66|316.86|316.71|316.91|316.76|316.81|316.66|20
1724851200000|2024-08-28 13:20:00|316.91|316.76|316.91|316.76|317.11|316.91|316.91|316.71|60
1724851500000|2024-08-28 13:25:00|316.96|316.81|317.01|316.81|317.06|316.91|316.91|316.76|13
1724851800000|2024-08-28 13:30:00|316.96|316.86|316.91|316.71|317.16|316.96|316.81|316.66|134
1724852100000|2024-08-28 13:35:00|316.86|316.76|317.06|316.86|317.16|317.01|316.86|316.71|76
1724852400000|2024-08-28 13:40:00|317.01|316.91|317.01|316.86|317.11|316.96|317.01|316.81|10
1724852700000|2024-08-28 13:45:00|317.06|316.91|317.31|317.16|317.36|317.16|316.96|316.81|47
1724853000000|2024-08-28 13:50:00|317.36|317.11|317.46|317.31|317.51|317.31|317.36|317.11|58
1724853300000|2024-08-28 13:55:00|317.51|317.26|317.41|317.26|317.51|317.36|317.36|317.21|65
1724853600000|2024-08-28 14:00:00|317.36|317.21|317.36|317.16|317.41|317.26|317.21|317.01|95
1724853900000|2024-08-28 14:05:00|317.31|317.11|317.31|317.11|317.36|317.16|317.11|316.91|41
1724854200000|2024-08-28 14:10:00|317.26|317.16|317.21|317.06|317.36|317.21|317.16|316.96|28
1724854500000|2024-08-28 14:15:00|317.26|317.01|317.26|317.11|317.36|317.16|317.21|317.01|17
1724854800000|2024-08-28 14:20:00|317.31|317.16|317.11|316.96|317.41|317.21|317.06|316.91|38
1724855100000|2024-08-28 14:25:00|317.16|316.91|317.06|316.91|317.16|317.01|317.06|316.91|110
1724855400000|2024-08-28 14:30:00|317.11|316.96|317.06|316.91|317.21|317.01|317.06|316.91|43
1724855700000|2024-08-28 14:35:00|317.01|316.86|317.16|317.01|317.26|317.06|317.01|316.86|36
1724856000000|2024-08-28 14:40:00|317.11|316.96|316.86|316.71|317.11|316.96|316.81|316.66|496
1724856300000|2024-08-28 14:45:00|316.81|316.66|316.91|316.76|317.06|316.86|316.81|316.66|49
1724856600000|2024-08-28 14:50:00|316.96|316.81|316.91|316.76|317.01|316.86|316.76|316.56|60
1724856900000|2024-08-28 14:55:00|316.86|316.71|316.71|316.56|316.91|316.71|316.71|316.51|28
1724857200000|2024-08-28 15:00:00|316.66|316.51|316.71|316.56|316.71|316.56|316.56|316.41|199
1724857500000|2024-08-28 15:05:00|316.66|316.51|316.66|316.51|316.81|316.61|316.66|316.51|315
1724857800000|2024-08-28 15:10:00|316.61|316.46|316.66|316.46|316.71|316.51|316.36|316.16|591
1724858100000|2024-08-28 15:15:00|316.71|316.51|316.56|316.41|316.71|316.56|316.56|316.36|30
1724858400000|2024-08-28 15:20:00|316.61|316.36|316.46|316.31|316.61|316.41|316.46|316.31|32
1724858700000|2024-08-28 15:25:00|316.51|316.36|316.61|316.41|316.66|316.46|316.41|316.21|140
1724859000000|2024-08-28 15:30:00|316.56|316.46|316.51|316.31|316.56|316.46|316.46|316.31|59
1724859300000|2024-08-28 15:35:00|316.46|316.36|316.71|316.56|316.76|316.61|316.46|316.31|77
1724859600000|2024-08-28 15:40:00|316.66|316.51|316.61|316.46|316.76|316.56|316.56|316.41|13
1724859900000|2024-08-28 15:45:00|316.66|316.51|316.66|316.46|316.71|316.56|316.56|316.41|36
1724860200000|2024-08-28 15:50:00|316.61|316.51|316.71|316.56|316.76|316.61|316.61|316.51|10
1724860500000|2024-08-28 15:55:00|316.76|316.61|316.76|316.61|316.76|316.61|316.66|316.46|15
1724860800000|2024-08-28 16:00:00|316.71|316.56|316.66|316.51|316.71|316.56|316.61|316.46|73
1724861100000|2024-08-28 16:05:00|316.61|316.46|316.46|316.31|316.66|316.51|316.46|316.31|25
1724861400000|2024-08-28 16:10:00|316.51|316.21|316.51|316.31|316.56|316.41|316.36|316.16|53
1724861700000|2024-08-28 16:15:00|316.46|316.26|316.41|316.26|316.51|316.36|316.31|316.16|169
1724862000000|2024-08-28 16:20:00|316.36|316.21|316.16|315.96|316.41|316.21|315.96|315.81|39
1724862300000|2024-08-28 16:25:00|316.11|316.01|316.21|316.01|316.26|316.11|316.11|315.96|59
1724862600000|2024-08-28 16:30:00|316.16|316.06|316.41|316.21|316.46|316.31|316.16|316.01|12
1724862900000|2024-08-28 16:35:00|316.36|316.26|316.36|316.21|316.41|316.26|316.36|316.21|8
1724863200000|2024-08-28 16:40:00|316.41|316.26|316.41|316.26|316.46|316.26|316.31|316.16|8
1724863500000|2024-08-28 16:45:00|316.36|316.21|316.41|316.26|316.41|316.26|316.36|316.21|1
1724863800000|2024-08-28 16:50:00|316.46|316.31|316.51|316.36|316.61|316.41|316.46|316.31|9
1724864100000|2024-08-28 16:55:00|316.56|316.41|316.51|316.36|316.61|316.41|316.51|316.36|6
1724864400000|2024-08-28 17:00:00|316.56|316.31|316.56|316.31|316.71|316.46|316.41|316.16|24
1724864700000|2024-08-28 17:05:00|316.51|316.26|316.41|316.26|316.56|316.31|316.36|316.21|11
1724865000000|2024-08-28 17:10:00|316.36|316.21|316.06|315.86|316.36|316.21|316.06|315.86|7
1724865300000|2024-08-28 17:15:00|316.11|315.91|316.16|316.01|316.16|316.01|316.06|315.86|6
1724865600000|2024-08-28 17:20:00|316.11|315.96|316.16|316.01|316.16|316.01|316.11|315.96|8
1724865900000|2024-08-28 17:25:00|316.21|315.96|316.21|316.01|316.26|316.06|316.11|315.91|7
1724866200000|2024-08-28 17:30:00|316.16|315.96|316.31|316.11|316.36|316.16|316.16|315.96|3
1724866500000|2024-08-28 17:35:00|316.26|316.16|316.11|315.96|316.31|316.16|316.11|315.96|18
1724866800000|2024-08-28 17:40:00|316.16|315.91|316.01|315.86|316.16|316.01|316.01|315.81|4
1724867100000|2024-08-28 17:45:00|316.06|315.81|315.86|315.71|316.06|315.91|315.86|315.71|17
1724867400000|2024-08-28 17:50:00|315.91|315.76|315.81|315.61|315.91|315.76|315.76|315.61|20
1724867700000|2024-08-28 17:55:00|315.76|315.66|315.41|315.26|315.81|315.66|315.41|315.26|28
1724868000000|2024-08-28 18:00:00|315.36|315.21|315.36|315.21|315.46|315.31|315.31|315.11|25
1724868300000|2024-08-28 18:05:00|315.41|315.16|315.61|315.41|315.61|315.46|315.41|315.16|9
1724868600000|2024-08-28 18:10:00|315.56|315.46|315.51|315.31|315.61|315.46|315.46|315.31|1
1724868900000|2024-08-28 18:15:00|315.56|315.36|315.56|315.41|315.66|315.46|315.51|315.31|1
1724869200000|2024-08-28 18:20:00|315.61|315.46|315.61|315.46|315.71|315.56|315.61|315.46|8
1724869500000|2024-08-28 18:25:00|315.66|315.51|315.61|315.41|315.71|315.51|315.56|315.36|14
1724869800000|2024-08-28 18:30:00|315.56|315.46|315.56|315.36|315.61|315.46|315.51|315.31|2
1724870100000|2024-08-28 18:35:00|315.51|315.41|315.66|315.46|315.66|315.51|315.51|315.36|5
1724870400000|2024-08-28 18:40:00|315.61|315.51|315.61|315.41|315.76|315.56|315.56|315.36|7
1724870700000|2024-08-28 18:45:00|315.56|315.46|315.61|315.46|315.66|315.51|315.56|315.36|6
1724871000000|2024-08-28 18:50:00|315.66|315.41|316.01|315.81|316.01|315.81|315.66|315.41|6
1724871300000|2024-08-28 18:55:00|316.06|315.86|316.26|316.06|316.26|316.11|316.01|315.81|2
1724871600000|2024-08-28 19:00:00|316.36|316.11|316.51|316.31|316.51|316.31|316.31|316.11|13
1724871900000|2024-08-28 19:05:00|316.46|316.26|316.31|316.11|316.46|316.26|316.21|316.06|10
1724872200000|2024-08-28 19:10:00|316.36|316.16|316.21|316.01|316.36|316.21|316.11|315.96|22
1724872500000|2024-08-28 19:15:00|316.16|316.06|316.26|316.06|316.26|316.11|316.16|316.01|2
1724872800000|2024-08-28 19:20:00|316.31|316.11|316.26|316.11|316.31|316.16|316.21|316.01|7
1724873100000|2024-08-28 19:25:00|316.31|316.16|316.51|316.31|316.51|316.36|316.26|316.11|12
1724873400000|2024-08-28 19:30:00|316.46|316.36|316.41|316.26|316.51|316.36|316.41|316.26|4
1724873700000|2024-08-28 19:35:00|316.36|316.21|316.41|316.21|316.46|316.31|316.36|316.16|121
1724874000000|2024-08-28 19:40:00|316.36|316.26|316.46|316.31|316.46|316.31|316.36|316.21|198
1724874300000|2024-08-28 19:45:00|316.51|316.26|316.36|316.16|316.51|316.36|316.31|316.16|61
1724874600000|2024-08-28 19:50:00|316.41|316.21|316.46|316.26|316.46|316.31|316.31|316.16|38
1724874900000|2024-08-28 19:55:00|316.41|316.21|316.36|316.21|316.46|316.26|316.36|316.21|15
1724875200000|2024-08-28 20:00:00|316.41|316.26|316.21|316.06|316.41|316.26|316.11|315.91|1
1724875500000|2024-08-28 20:05:00|316.26|316.01|316.26|316.06|316.26|316.11|316.21|316.01|1
1724875800000|2024-08-28 20:10:00|316.31|316.11|316.31|316.11|316.31|316.16|316.21|316.06|6
1724876100000|2024-08-28 20:15:00|316.26|316.16|316.31|316.11|316.36|316.16|316.26|316.06|0
1724876400000|2024-08-28 20:20:00|316.26|316.06|315.86|315.66|316.51|316.31|315.86|315.61|24
1724876700000|2024-08-28 20:25:00|315.81|315.61|316.16|315.91|316.41|316.11|315.76|315.51|9
1724877000000|2024-08-28 20:30:00|316.21|315.96|316.26|316.06|316.31|316.11|316.11|315.91|0
1724877300000|2024-08-28 20:35:00|316.31|316.11|316.36|316.11|316.36|316.11|316.21|316.01|0
1724877600000|2024-08-28 20:40:00|316.41|316.16|316.41|315.96|316.46|316.21|316.16|315.91|7
1724877900000|2024-08-28 20:45:00|316.36|315.91|316.41|315.71|316.46|316.21|316.11|315.71|17
1724878200000|2024-08-28 20:50:00|316.31|315.86|316.41|315.81|316.41|316.11|316.06|315.71|2
1724878500000|2024-08-28 20:55:00|316.46|315.71|316.51|315.71|316.51|315.81|316.41|315.71|8
1724878800000|2024-08-28 21:00:00|316.56|315.66|316.56|315.36|316.56|315.66|316.56|315.36|0
1724879400000|2024-08-28 21:10:00|316.26|315.66|316.26|315.66|316.26|315.66|316.26|315.66|0
1724879700000|2024-08-28 21:15:00|316.16|315.56|316.16|315.56|316.26|315.66|316.16|315.56|0
1724880000000|2024-08-28 21:20:00|316.26|315.66|316.26|315.66|316.26|315.66|316.16|315.56|0
1724880300000|2024-08-28 21:25:00|316.16|315.56|316.16|315.56|316.16|315.56|316.16|315.56|0
1724880600000|2024-08-28 21:30:00|316.26|315.66|316.26|315.66|316.26|315.66|316.16|315.56|0
1724881200000|2024-08-28 21:40:00|316.16|315.56|316.16|315.56|316.26|315.66|316.16|315.56|0
1724881500000|2024-08-28 21:45:00|316.06|315.46|316.06|315.46|316.16|315.56|316.06|315.46|0
1724881800000|2024-08-28 21:50:00|316.15|315.55|316.15|315.55|316.15|315.55|316.15|315.55|0
1724882100000|2024-08-28 21:55:00|316.05|315.45|315.95|315.35|316.05|315.45|315.95|315.35|0
1724882400000|2024-08-28 22:00:00|316.05|315.45|316.05|315.45|316.05|315.45|315.75|315.15|0
1724882700000|2024-08-28 22:05:00|316.15|315.55|315.95|315.35|316.25|315.65|315.95|315.35|0
1724883000000|2024-08-28 22:10:00|315.85|315.25|316.05|315.45|316.05|315.45|315.75|315.15|0
1724883300000|2024-08-28 22:15:00|315.95|315.35|315.95|315.35|316.05|315.45|315.95|315.35|0
1724883600000|2024-08-28 22:20:00|315.85|315.25|315.85|315.25|315.95|315.35|315.85|315.25|0
1724883900000|2024-08-28 22:25:00|315.95|315.35|315.95|315.35|315.95|315.35|315.85|315.25|0
1724884200000|2024-08-28 22:30:00|316.05|315.45|315.85|315.25|316.05|315.45|315.85|315.25|0
1724884500000|2024-08-28 22:35:00|315.95|315.35|315.85|315.25|315.95|315.35|315.85|315.25|0
1724884800000|2024-08-28 22:40:00|315.75|315.15|315.45|314.85|315.75|315.15|315.35|314.75|0
1724885100000|2024-08-28 22:45:00|315.55|314.95|315.55|314.95|315.55|314.95|315.25|314.65|0
1724885400000|2024-08-28 22:50:00|315.45|314.85|315.55|314.95|315.65|315.05|315.45|314.85|0
1724885700000|2024-08-28 22:55:00|315.45|314.85|315.55|314.95|315.55|314.95|315.45|314.85|0
1724886000000|2024-08-28 23:00:00|315.65|315.05|315.55|314.95|315.65|315.05|315.55|314.95|0
1724886300000|2024-08-28 23:05:00|315.65|315.05|315.65|315.05|315.65|315.05|315.55|314.95|0
1724886900000|2024-08-28 23:15:00|315.55|314.95|315.55|314.95|315.55|314.95|315.55|314.95|0
1724887200000|2024-08-28 23:20:00|315.65|315.05|315.55|314.95|315.65|315.05|315.55|314.95|0
1724887500000|2024-08-28 23:25:00|315.45|314.85|315.55|314.95|315.55|314.95|315.45|314.85|0
1724887800000|2024-08-28 23:30:00|315.65|315.05|315.55|314.95|315.65|315.05|315.55|314.95|0
1724888100000|2024-08-28 23:35:00|315.65|315.05|315.55|314.95|315.65|315.05|315.55|314.95|0
1724888400000|2024-08-28 23:40:00|315.65|315.05|315.65|315.05|315.65|315.05|315.55|314.95|0
1724889600000|2024-08-29 00:00:00|315.75|315.15|315.85|315.25|315.85|315.25|315.75|315.15|0
1724889900000|2024-08-29 00:05:00|315.75|315.15|315.85|315.25|315.95|315.35|315.75|315.15|0
1724890200000|2024-08-29 00:10:00|315.95|315.35|316.05|315.45|316.05|315.45|315.85|315.25|0
1724890500000|2024-08-29 00:15:00|315.95|315.35|316.05|315.45|316.05|315.45|315.95|315.35|0
1724890800000|2024-08-29 00:20:00|315.95|315.35|316.05|315.45|316.15|315.55|315.95|315.35|0
1724891100000|2024-08-29 00:25:00|316.15|315.55|316.15|315.55|316.15|315.55|316.05|315.45|0
1724891400000|2024-08-29 00:30:00|316|315.25|315.95|315.75|316|315.8|315.35|315.15|645
1724891700000|2024-08-29 00:35:00|315.9|315.8|315.8|315.65|315.9|315.8|315.7|315.55|95
1724892000000|2024-08-29 00:40:00|315.85|315.7|316|315.85|316|315.85|315.8|315.7|83
1724892300000|2024-08-29 00:45:00|315.95|315.8|315.85|315.7|316|315.85|315.85|315.7|64
1724892600000|2024-08-29 00:50:00|315.9|315.75|315.8|315.65|315.95|315.8|315.8|315.65|131
1724892900000|2024-08-29 00:55:00|315.75|315.6|315.95|315.8|315.95|315.8|315.75|315.6|201
1724893200000|2024-08-29 01:00:00|316.05|315.9|316.1|315.9|316.4|316.25|315.8|315.65|579
1724893500000|2024-08-29 01:05:00|316.15|315.95|316.15|316|316.3|316.1|316.1|315.95|145
1724893800000|2024-08-29 01:10:00|316.25|316.1|316.1|315.95|316.35|316.2|315.85|315.7|243
1724894100000|2024-08-29 01:15:00|316.05|315.9|315.95|315.75|316.05|315.9|315.85|315.7|778
1724894400000|2024-08-29 01:20:00|315.9|315.8|315.75|315.6|315.95|315.8|315.7|315.55|124
1724894700000|2024-08-29 01:25:00|315.8|315.65|316.1|315.95|316.2|316.05|315.8|315.65|245
1724895000000|2024-08-29 01:30:00|316.05|315.9|316.35|316.2|316.5|316.35|316.05|315.9|240
1724895300000|2024-08-29 01:35:00|316.4|316.25|316.33|316.13|316.5|316.35|316.15|316|101
1724895600000|2024-08-29 01:40:00|316.28|316.18|316.88|316.73|316.88|316.73|316.28|316.13|318
1724895900000|2024-08-29 01:45:00|316.83|316.68|316.98|316.83|316.98|316.83|316.83|316.63|142
1724896200000|2024-08-29 01:50:00|317.03|316.88|316.88|316.68|317.08|316.93|316.88|316.68|101
1724896500000|2024-08-29 01:55:00|316.83|316.73|316.78|316.63|317.03|316.88|316.73|316.58|108
1724896800000|2024-08-29 02:00:00|316.73|316.58|316.98|316.83|316.98|316.83|316.73|316.58|109
1724897100000|2024-08-29 02:05:00|317.03|316.88|316.98|316.83|317.13|316.98|316.88|316.73|137
1724897400000|2024-08-29 02:10:00|317.03|316.88|316.98|316.83|317.13|316.93|316.98|316.83|89
1724897700000|2024-08-29 02:15:00|317.03|316.88|317.13|316.98|317.23|317.08|316.98|316.83|162
1724898000000|2024-08-29 02:20:00|317.18|317.03|317.28|317.13|317.33|317.18|317.18|317.03|90
1724898300000|2024-08-29 02:25:00|317.23|317.08|317.53|317.38|317.53|317.38|317.18|317.03|117
1724898600000|2024-08-29 02:30:00|317.58|317.43|317.38|317.23|317.58|317.43|317.28|317.13|120
1724898900000|2024-08-29 02:35:00|317.43|317.28|317.38|317.23|317.53|317.38|317.38|317.18|110
1724899200000|2024-08-29 02:40:00|317.43|317.28|317.48|317.33|317.63|317.43|317.43|317.28|736
1724899500000|2024-08-29 02:45:00|317.53|317.38|317.48|317.33|317.58|317.43|317.43|317.28|258
1724899800000|2024-08-29 02:50:00|317.53|317.38|317.58|317.43|317.58|317.43|317.48|317.33|90
1724900100000|2024-08-29 02:55:00|317.53|317.38|317.43|317.28|317.58|317.38|317.38|317.18|119
1724900400000|2024-08-29 03:00:00|317.48|317.23|317.43|317.28|317.48|317.28|317.23|317.08|177
1724900700000|2024-08-29 03:05:00|317.48|317.33|317.48|317.33|317.48|317.33|317.38|317.18|110
1724901000000|2024-08-29 03:10:00|317.43|317.28|317.43|317.28|317.48|317.28|317.38|317.23|98
1724901300000|2024-08-29 03:15:00|317.48|317.33|317.43|317.28|317.48|317.33|317.43|317.28|37
1724901600000|2024-08-29 03:20:00|317.48|317.33|317.63|317.48|317.63|317.48|317.43|317.28|161
1724901900000|2024-08-29 03:25:00|317.58|317.43|317.98|317.78|317.98|317.83|317.58|317.43|175
1724902200000|2024-08-29 03:30:00|318.03|317.83|318.13|317.98|318.18|318.03|317.98|317.78|239
1724902500000|2024-08-29 03:35:00|318.18|318.03|318.13|317.98|318.38|318.23|318.13|317.98|228
1724902800000|2024-08-29 03:40:00|318.18|318.03|318.03|317.88|318.18|318.03|318.03|317.83|113
1724903100000|2024-08-29 03:45:00|317.98|317.83|318.03|317.88|318.13|317.98|317.93|317.78|117
1724903400000|2024-08-29 03:50:00|318.08|317.93|318.08|317.93|318.13|317.98|318.03|317.88|68
1724903700000|2024-08-29 03:55:00|318.03|317.88|317.93|317.78|318.13|317.98|317.93|317.73|106
1724904000000|2024-08-29 04:00:00|317.98|317.83|317.83|317.68|317.98|317.83|317.83|317.68|70
1724904300000|2024-08-29 04:05:00|317.78|317.63|317.83|317.68|317.83|317.68|317.78|317.58|75
1724904600000|2024-08-29 04:10:00|317.88|317.73|317.98|317.83|317.98|317.83|317.83|317.68|59
1724904900000|2024-08-29 04:15:00|318.03|317.88|318.03|317.88|318.13|317.93|318.03|317.83|58
1724905200000|2024-08-29 04:20:00|318.08|317.93|318.08|317.93|318.13|317.98|318.03|317.88|49
1724905500000|2024-08-29 04:25:00|318.13|317.88|318.03|317.88|318.13|317.88|318.03|317.88|39
1724905800000|2024-08-29 04:30:00|318.08|317.93|318.28|318.13|318.33|318.18|318.03|317.88|125
1724906100000|2024-08-29 04:35:00|318.23|318.08|318.33|318.18|318.33|318.18|318.23|318.08|75
1724906400000|2024-08-29 04:40:00|318.38|318.13|318.38|318.23|318.43|318.28|318.38|318.13|134
1724906700000|2024-08-29 04:45:00|318.43|318.28|318.38|318.23|318.48|318.33|318.38|318.23|120
1724907000000|2024-08-29 04:50:00|318.43|318.28|318.58|318.43|318.58|318.43|318.38|318.23|75
1724907300000|2024-08-29 04:55:00|318.53|318.38|318.43|318.28|318.58|318.43|318.38|318.23|84
1724907600000|2024-08-29 05:00:00|318.48|318.33|318.73|318.58|318.78|318.63|318.48|318.33|724
1724907900000|2024-08-29 05:05:00|318.78|318.63|318.78|318.63|318.83|318.68|318.73|318.58|108
1724908200000|2024-08-29 05:10:00|318.83|318.68|318.88|318.73|318.93|318.78|318.73|318.58|133
1724908500000|2024-08-29 05:15:00|318.83|318.68|318.83|318.68|318.83|318.68|318.73|318.58|105
1724908800000|2024-08-29 05:20:00|318.78|318.63|318.73|318.58|318.83|318.68|318.68|318.53|72
1724909100000|2024-08-29 05:25:00|318.68|318.53|318.63|318.48|318.73|318.53|318.63|318.48|316
1724909400000|2024-08-29 05:30:00|318.58|318.43|318.53|318.38|318.58|318.43|318.53|318.33|102
1724909700000|2024-08-29 05:35:00|318.58|318.43|318.83|318.68|318.88|318.68|318.58|318.43|93
1724910000000|2024-08-29 05:40:00|318.78|318.63|318.83|318.68|318.88|318.73|318.73|318.58|67
1724910300000|2024-08-29 05:45:00|318.78|318.63|318.93|318.78|318.93|318.78|318.78|318.63|82
1724910600000|2024-08-29 05:50:00|318.88|318.73|318.93|318.78|318.98|318.78|318.88|318.73|56
1724910900000|2024-08-29 05:55:00|318.98|318.83|318.98|318.83|318.98|318.83|318.93|318.78|45
1724911200000|2024-08-29 06:00:00|318.93|318.78|319.03|318.88|319.13|318.98|318.93|318.78|569
1724911500000|2024-08-29 06:05:00|318.98|318.83|318.98|318.83|318.98|318.83|318.88|318.73|59
1724911800000|2024-08-29 06:10:00|318.93|318.78|318.83|318.68|318.93|318.78|318.83|318.68|111
1724912100000|2024-08-29 06:15:00|318.88|318.73|319.03|318.88|319.08|318.88|318.88|318.73|56
1724912400000|2024-08-29 06:20:00|318.98|318.83|319.08|318.93|319.08|318.93|318.98|318.83|90
1724912700000|2024-08-29 06:25:00|319.03|318.88|319.03|318.88|319.08|318.93|318.98|318.83|96
1724913000000|2024-08-29 06:30:00|319.08|318.93|319.03|318.88|319.08|318.93|318.98|318.83|88
1724913300000|2024-08-29 06:35:00|318.98|318.83|318.88|318.73|318.98|318.83|318.83|318.68|93
1724913600000|2024-08-29 06:40:00|318.93|318.78|318.93|318.78|318.93|318.78|318.88|318.73|39
1724913900000|2024-08-29 06:45:00|318.88|318.73|318.93|318.78|318.93|318.78|318.88|318.73|60
1724914200000|2024-08-29 06:50:00|318.98|318.83|318.98|318.83|319.03|318.88|318.93|318.78|90
1724914500000|2024-08-29 06:55:00|319.03|318.88|319.03|318.88|319.03|318.88|319.03|318.88|26
1724914800000|2024-08-29 07:00:00|319.08|318.93|319.13|318.98|319.28|319.13|319.03|318.88|182
1724915100000|2024-08-29 07:05:00|319.08|318.93|319.03|318.88|319.13|318.98|318.98|318.83|105
1724915400000|2024-08-29 07:10:00|319.08|318.93|319.08|318.93|319.08|318.93|318.98|318.83|95
1724915700000|2024-08-29 07:15:00|319.03|318.88|319.18|319.03|319.18|319.03|319.03|318.88|267
1724916000000|2024-08-29 07:20:00|319.13|318.98|319.28|319.13|319.33|319.13|319.13|318.98|182
1724916300000|2024-08-29 07:25:00|319.33|319.18|319.23|319.08|319.43|319.23|319.23|319.08|200
1724916600000|2024-08-29 07:30:00|319.28|319.13|319.33|319.18|319.38|319.23|319.23|319.08|133
1724916900000|2024-08-29 07:35:00|319.28|319.13|319.33|319.18|319.38|319.23|319.28|319.13|123
1724917200000|2024-08-29 07:40:00|319.28|319.13|319.28|319.13|319.28|319.13|319.23|319.08|86
1724917500000|2024-08-29 07:45:00|319.33|319.18|319.38|319.23|319.43|319.23|319.23|319.08|159
1724917800000|2024-08-29 07:50:00|319.33|319.18|319.33|319.18|319.38|319.23|319.33|319.18|34
1724918100000|2024-08-29 07:55:00|319.38|319.23|319.38|319.23|319.38|319.23|319.33|319.18|85
1724918400000|2024-08-29 08:00:00|319.33|319.13|319.28|319.13|319.38|319.23|319.28|319.13|157
1724918700000|2024-08-29 08:05:00|319.33|319.18|319.23|319.08|319.43|319.28|319.23|319.08|166
1724919000000|2024-08-29 08:10:00|319.28|319.13|319.28|319.13|319.28|319.13|319.23|319.08|106
1724919300000|2024-08-29 08:15:00|319.33|319.18|319.23|319.08|319.33|319.18|319.13|318.98|215
1724919600000|2024-08-29 08:20:00|319.18|319.03|319.13|318.98|319.18|319.03|319.03|318.88|129
1724919900000|2024-08-29 08:25:00|319.03|318.88|319.18|319.03|319.23|319.08|319.03|318.88|301
1724920200000|2024-08-29 08:30:00|319.13|318.98|319.13|318.98|319.18|319.03|319.08|318.93|155
1724920500000|2024-08-29 08:35:00|319.08|318.93|319.08|318.88|319.13|318.98|319.03|318.88|69
1724920800000|2024-08-29 08:40:00|319.03|318.93|319.03|318.88|319.08|318.93|318.93|318.78|175
1724921100000|2024-08-29 08:45:00|318.98|318.83|318.98|318.78|319.03|318.88|318.88|318.73|275
1724921400000|2024-08-29 08:50:00|318.93|318.83|318.83|318.68|318.98|318.83|318.83|318.68|80
1724921700000|2024-08-29 08:55:00|318.88|318.63|318.68|318.53|318.88|318.68|318.68|318.48|544
1724922000000|2024-08-29 09:00:00|318.73|318.58|318.78|318.63|318.83|318.68|318.58|318.43|747
1724922300000|2024-08-29 09:05:00|318.73|318.58|318.68|318.48|318.78|318.58|318.63|318.48|565
1724922600000|2024-08-29 09:10:00|318.73|318.53|318.73|318.58|318.73|318.58|318.58|318.43|94
1724922900000|2024-08-29 09:15:00|318.78|318.63|318.53|318.38|318.83|318.63|318.53|318.33|215
1724923200000|2024-08-29 09:20:00|318.83|318.23|318.83|318.23|318.93|318.33|318.83|318.23|0
1724923500000|2024-08-29 09:25:00|318.93|318.33|319.03|318.43|319.03|318.43|318.83|318.23|5
1724923800000|2024-08-29 09:30:00|318.93|318.33|318.93|318.33|319.03|318.43|318.83|318.23|0
1724924100000|2024-08-29 09:35:00|319.03|318.43|319.03|318.43|319.03|318.43|318.93|318.33|0
1724924400000|2024-08-29 09:40:00|319.13|318.53|319.13|318.53|319.13|318.53|319.03|318.43|0
1724924700000|2024-08-29 09:45:00|319.23|318.63|319.23|318.63|319.23|318.63|319.13|318.53|0
1724925000000|2024-08-29 09:50:00|319.08|318.88|319.03|318.83|319.13|318.98|318.88|318.73|51
1724925300000|2024-08-29 09:55:00|318.98|318.88|318.98|318.83|319.08|318.88|318.93|318.78|19
1724925600000|2024-08-29 10:00:00|319.03|318.88|318.93|318.78|319.03|318.88|318.93|318.78|16
1724925900000|2024-08-29 10:05:00|318.98|318.83|318.98|318.83|319.03|318.88|318.88|318.73|39
1724926200000|2024-08-29 10:10:00|318.93|318.78|318.88|318.73|318.98|318.78|318.88|318.73|8
1724926500000|2024-08-29 10:15:00|318.93|318.68|318.73|318.53|318.93|318.73|318.63|318.48|15
1724926800000|2024-08-29 10:20:00|318.68|318.58|318.78|318.63|318.83|318.68|318.68|318.53|28
1724927100000|2024-08-29 10:25:00|318.83|318.68|318.73|318.58|318.83|318.68|318.73|318.58|10
1724927400000|2024-08-29 10:30:00|318.68|318.53|318.58|318.38|318.73|318.53|318.58|318.38|7
1724927700000|2024-08-29 10:35:00|318.63|318.43|318.53|318.33|318.63|318.48|318.48|318.28|9
1724928000000|2024-08-29 10:40:00|318.48|318.38|318.58|318.43|318.58|318.43|318.48|318.33|1
1724928300000|2024-08-29 10:45:00|318.63|318.48|318.63|318.48|318.68|318.53|318.58|318.43|5
1724928600000|2024-08-29 10:50:00|318.58|318.43|318.63|318.48|318.68|318.48|318.58|318.43|13
1724928900000|2024-08-29 10:55:00|318.68|318.53|318.68|318.53|318.68|318.53|318.63|318.48|1
1724929200000|2024-08-29 11:00:00|318.63|318.48|318.53|318.33|318.63|318.48|318.48|318.33|15
1724929500000|2024-08-29 11:05:00|318.48|318.38|318.53|318.38|318.58|318.38|318.48|318.33|4
1724929800000|2024-08-29 11:10:00|318.48|318.33|318.43|318.23|318.48|318.38|318.38|318.23|32
1724930100000|2024-08-29 11:15:00|318.38|318.28|318.33|318.18|318.43|318.28|318.33|318.18|49
1724930400000|2024-08-29 11:20:00|318.38|318.23|318.28|318.13|318.38|318.23|318.28|318.13|29
1724930700000|2024-08-29 11:25:00|318.33|318.18|318.28|318.13|318.33|318.18|318.28|318.13|21
1724931000000|2024-08-29 11:30:00|318.33|318.18|318.23|318.08|318.33|318.18|318.23|318.08|18
1724931300000|2024-08-29 11:35:00|318.18|318.03|318.28|318.13|318.38|318.18|318.18|318.03|44
1724931600000|2024-08-29 11:40:00|318.23|318.08|318.33|318.18|318.33|318.18|318.23|318.08|20
1724931900000|2024-08-29 11:45:00|318.38|318.13|318.38|318.23|318.43|318.23|318.38|318.13|33
1724932200000|2024-08-29 11:50:00|318.43|318.28|318.28|318.08|318.43|318.28|318.28|318.08|24
1724932500000|2024-08-29 11:55:00|318.23|318.03|318.18|317.98|318.23|318.08|318.13|317.98|14
1724932800000|2024-08-29 12:00:00|318.13|317.93|318.08|317.93|318.13|317.98|318.08|317.93|33
1724933100000|2024-08-29 12:05:00|318.03|317.88|318.08|317.93|318.13|317.98|318.03|317.83|27
1724933400000|2024-08-29 12:10:00|318.13|317.98|318.08|317.93|318.18|318.03|318.03|317.88|5
1724933700000|2024-08-29 12:15:00|318.03|317.88|318.13|317.93|318.13|317.98|318.03|317.88|6
1724934000000|2024-08-29 12:20:00|318.08|317.88|318.03|317.88|318.13|317.93|317.98|317.83|15
1724934300000|2024-08-29 12:25:00|317.98|317.83|318.03|317.83|318.03|317.83|317.83|317.68|67
1724934600000|2024-08-29 12:30:00|318.08|317.88|318.08|317.88|318.43|318.13|318.03|317.83|53
1724934900000|2024-08-29 12:35:00|318.03|317.83|317.88|317.68|318.03|317.88|317.88|317.68|17
1724935200000|2024-08-29 12:40:00|317.83|317.73|317.83|317.63|317.98|317.83|317.78|317.63|40
1724935500000|2024-08-29 12:45:00|317.88|317.68|317.98|317.78|317.98|317.83|317.88|317.63|10
1724935800000|2024-08-29 12:50:00|317.93|317.83|318.18|318.03|318.18|318.03|317.93|317.78|24
1724936100000|2024-08-29 12:55:00|318.23|318.08|318.13|317.98|318.23|318.08|318.08|317.93|29
1724936400000|2024-08-29 13:00:00|318.08|317.93|318.03|317.88|318.13|317.98|318.03|317.88|12
1724936700000|2024-08-29 13:05:00|317.93|317.78|317.98|317.83|317.98|317.83|317.93|317.78|60
1724937000000|2024-08-29 13:10:00|317.93|317.78|317.93|317.78|317.98|317.83|317.93|317.78|13
1724937300000|2024-08-29 13:15:00|317.98|317.83|317.98|317.83|317.98|317.83|317.88|317.73|24
1724937600000|2024-08-29 13:20:00|317.93|317.78|317.93|317.78|317.98|317.83|317.88|317.73|13
1724937900000|2024-08-29 13:25:00|317.88|317.73|317.98|317.83|318.03|317.88|317.88|317.68|27
1724938200000|2024-08-29 13:30:00|318.03|317.88|317.83|317.63|318.13|317.98|317.73|317.58|144
1724938500000|2024-08-29 13:35:00|317.78|317.68|317.48|317.33|317.88|317.73|317.43|317.23|228
1724938800000|2024-08-29 13:40:00|317.53|317.38|317.43|317.28|317.68|317.53|317.33|317.18|60
1724939100000|2024-08-29 13:45:00|317.48|317.33|317.78|317.63|317.78|317.63|317.48|317.28|54
1724939400000|2024-08-29 13:50:00|317.73|317.58|317.53|317.38|317.73|317.58|317.43|317.28|65
1724939700000|2024-08-29 13:55:00|317.58|317.43|317.68|317.48|317.73|317.58|317.53|317.38|36
1724940000000|2024-08-29 14:00:00|317.63|317.43|317.78|317.58|317.78|317.63|317.63|317.43|24
1724940300000|2024-08-29 14:05:00|317.73|317.63|317.68|317.53|317.88|317.73|317.68|317.53|37
1724940600000|2024-08-29 14:10:00|317.73|317.58|317.88|317.68|317.88|317.73|317.68|317.53|13
1724940900000|2024-08-29 14:15:00|317.83|317.73|317.63|317.43|317.88|317.73|317.58|317.38|20
1724941200000|2024-08-29 14:20:00|317.68|317.48|317.58|317.43|317.68|317.53|317.43|317.28|42
1724941500000|2024-08-29 14:25:00|317.63|317.48|317.78|317.58|317.93|317.78|317.58|317.43|44
1724941800000|2024-08-29 14:30:00|317.83|317.63|317.68|317.48|317.83|317.68|317.63|317.43|55
1724942100000|2024-08-29 14:35:00|317.63|317.43|317.73|317.53|317.83|317.68|317.63|317.43|44
1724942400000|2024-08-29 14:40:00|317.78|317.58|317.73|317.53|317.78|317.63|317.53|317.38|5
1724942700000|2024-08-29 14:45:00|317.68|317.48|317.73|317.53|317.83|317.63|317.63|317.48|46
1724943000000|2024-08-29 14:50:00|317.68|317.58|317.43|317.23|317.68|317.58|317.38|317.23|51
1724943300000|2024-08-29 14:55:00|317.38|317.28|317.48|317.28|317.58|317.38|317.38|317.18|20
1724943600000|2024-08-29 15:00:00|317.53|317.33|317.38|317.18|317.58|317.43|317.38|317.18|13
1724943900000|2024-08-29 15:05:00|317.43|317.23|317.48|317.33|317.48|317.33|317.28|317.13|40
1724944200000|2024-08-29 15:10:00|317.43|317.28|317.68|317.53|317.73|317.53|317.43|317.28|16
1724944500000|2024-08-29 15:15:00|317.73|317.58|317.43|317.23|317.78|317.58|317.43|317.23|17
1724944800000|2024-08-29 15:20:00|317.38|317.18|317.28|317.08|317.43|317.23|317.23|317.08|13
1724945100000|2024-08-29 15:25:00|317.33|317.13|317.38|317.23|317.38|317.23|317.28|317.13|24
1724945400000|2024-08-29 15:30:00|317.43|317.18|317.58|317.38|317.58|317.43|317.43|317.18|20
1724945700000|2024-08-29 15:35:00|317.53|317.33|317.63|317.48|317.63|317.48|317.48|317.33|5
1724946000000|2024-08-29 15:40:00|317.58|317.43|317.53|317.38|317.68|317.48|317.53|317.38|23
1724946300000|2024-08-29 15:45:00|317.58|317.33|317.63|317.43|317.63|317.43|317.48|317.33|4
1724946600000|2024-08-29 15:50:00|317.58|317.38|317.68|317.48|317.68|317.48|317.58|317.38|3
1724946900000|2024-08-29 15:55:00|317.63|317.43|317.78|317.58|317.78|317.63|317.63|317.43|18
1724947200000|2024-08-29 16:00:00|317.73|317.63|317.88|317.68|317.88|317.73|317.73|317.58|75
1724947500000|2024-08-29 16:05:00|317.83|317.73|317.88|317.68|317.93|317.78|317.83|317.68|12
1724947800000|2024-08-29 16:10:00|317.83|317.63|317.93|317.78|317.93|317.78|317.83|317.63|19
1724948100000|2024-08-29 16:15:00|317.88|317.73|317.73|317.58|317.88|317.73|317.73|317.53|18
1724948400000|2024-08-29 16:20:00|317.68|317.53|317.78|317.63|317.78|317.63|317.63|317.43|6
1724948700000|2024-08-29 16:25:00|317.73|317.58|317.83|317.68|317.88|317.68|317.73|317.53|15
1724949000000|2024-08-29 16:30:00|317.88|317.63|317.68|317.48|317.88|317.63|317.68|317.48|0
1724949300000|2024-08-29 16:35:00|317.73|317.53|317.68|317.53|317.73|317.58|317.68|317.48|7
1724949600000|2024-08-29 16:40:00|317.73|317.58|317.73|317.58|317.78|317.58|317.68|317.53|13
1724949900000|2024-08-29 16:45:00|317.68|317.53|317.68|317.53|317.78|317.63|317.68|317.53|5
1724950200000|2024-08-29 16:50:00|317.73|317.58|317.63|317.48|317.78|317.58|317.58|317.43|12
1724950500000|2024-08-29 16:55:00|317.68|317.53|317.68|317.48|317.73|317.53|317.63|317.43|4
1724950800000|2024-08-29 17:00:00|317.63|317.43|317.58|317.33|317.68|317.48|317.48|317.28|42
1724951100000|2024-08-29 17:05:00|317.53|317.38|317.43|317.23|317.53|317.38|317.38|317.23|6
1724951400000|2024-08-29 17:10:00|317.38|317.18|317.43|317.23|317.43|317.23|317.23|317.08|7
1724951700000|2024-08-29 17:15:00|317.38|317.28|317.48|317.33|317.53|317.33|317.38|317.28|1
1724952000000|2024-08-29 17:20:00|317.53|317.38|317.53|317.33|317.53|317.38|317.48|317.33|5
1724952300000|2024-08-29 17:25:00|317.48|317.38|317.53|317.33|317.63|317.43|317.48|317.33|13
1724952600000|2024-08-29 17:30:00|317.48|317.38|317.58|317.38|317.63|317.43|317.43|317.28|5
1724952900000|2024-08-29 17:35:00|317.53|317.33|317.58|317.43|317.68|317.48|317.53|317.33|16
1724953200000|2024-08-29 17:40:00|317.53|317.38|317.73|317.53|317.73|317.53|317.53|317.38|19
1724953500000|2024-08-29 17:45:00|317.68|317.48|317.63|317.43|317.68|317.53|317.53|317.33|4
1724953800000|2024-08-29 17:50:00|317.68|317.48|317.78|317.63|317.83|317.63|317.68|317.48|10
1724954100000|2024-08-29 17:55:00|317.83|317.68|317.88|317.73|317.88|317.73|317.78|317.63|13
1724954400000|2024-08-29 18:00:00|317.83|317.68|317.73|317.58|317.88|317.68|317.58|317.43|24
1724954700000|2024-08-29 18:05:00|317.68|317.53|317.63|317.48|317.78|317.58|317.63|317.48|0
1724955000000|2024-08-29 18:10:00|317.58|317.43|317.68|317.53|317.68|317.53|317.53|317.33|11
1724955300000|2024-08-29 18:15:00|317.63|317.48|317.68|317.53|317.68|317.53|317.63|317.43|0
1724955600000|2024-08-29 18:20:00|317.73|317.48|317.83|317.63|317.83|317.63|317.68|317.48|12
1724955900000|2024-08-29 18:25:00|317.78|317.68|317.38|317.18|317.83|317.68|317.28|317.13|7
1724956200000|2024-08-29 18:30:00|317.33|317.13|317.28|317.08|317.38|317.18|317.18|316.93|13
1724956500000|2024-08-29 18:35:00|317.33|317.13|316.93|316.73|317.38|317.18|316.93|316.73|33
1724956800000|2024-08-29 18:40:00|316.98|316.78|316.83|316.63|317.03|316.88|316.68|316.43|15
1724957100000|2024-08-29 18:45:00|316.78|316.58|316.68|316.53|316.78|316.63|316.53|316.33|58
1724957400000|2024-08-29 18:50:00|316.63|316.48|316.78|316.58|316.78|316.58|316.43|316.28|4
1724957700000|2024-08-29 18:55:00|316.73|316.53|316.73|316.53|316.83|316.63|316.63|316.43|13
1724958000000|2024-08-29 19:00:00|316.68|316.58|316.68|316.48|316.78|316.58|316.58|316.38|3
1724958300000|2024-08-29 19:05:00|316.63|316.53|316.73|316.53|316.83|316.63|316.63|316.48|11
1724958600000|2024-08-29 19:10:00|316.78|316.58|316.63|316.48|316.78|316.63|316.53|316.38|2
1724958900000|2024-08-29 19:15:00|316.68|316.43|316.88|316.68|316.98|316.78|316.63|316.43|19
1724959200000|2024-08-29 19:20:00|316.83|316.73|316.93|316.73|316.93|316.73|316.73|316.53|2
1724959500000|2024-08-29 19:25:00|316.98|316.78|317.08|316.93|317.13|316.93|316.93|316.78|15
1724959800000|2024-08-29 19:30:00|317.13|316.88|317.03|316.88|317.13|316.98|317.03|316.83|13
1724960100000|2024-08-29 19:35:00|316.98|316.83|317.08|316.93|317.23|317.03|316.98|316.83|1
1724960400000|2024-08-29 19:40:00|317.13|316.88|316.93|316.78|317.13|316.93|316.93|316.73|63
1724960700000|2024-08-29 19:45:00|316.98|316.83|316.88|316.68|317.03|316.88|316.83|316.68|32
1724961000000|2024-08-29 19:50:00|316.93|316.73|316.88|316.68|317.03|316.88|316.83|316.63|36
1724961300000|2024-08-29 19:55:00|316.93|316.73|316.88|316.73|316.98|316.83|316.83|316.63|55
1724961600000|2024-08-29 20:00:00|316.93|316.78|316.98|316.83|317.03|316.88|316.93|316.73|8
1724961900000|2024-08-29 20:05:00|317.03|316.88|317.18|316.98|317.18|317.03|316.98|316.83|8
1724962200000|2024-08-29 20:10:00|317.13||317.18||317.18||317.13||2
1724962500000|2024-08-29 20:15:00|317.23|317.03|317.23|317.03|317.23|317.03|317.18|317.03|0
1724963100000|2024-08-29 20:25:00|317.18|317.08|317.18|317.03|317.23|317.08|317.18|317.03|0
1724963400000|2024-08-29 20:30:00|317.23||317.18||317.23||317.18||0
1724963700000|2024-08-29 20:35:00|317.23|317.08|317.18|317.03|317.23|317.08|317.18|317.03|0
1724964000000|2024-08-29 20:40:00|317.23|316.93|317.28|317.03|317.28|317.03|317.13|316.88|13
1724964300000|2024-08-29 20:45:00|317.23|316.98|317.23|316.93|317.28|317.03|317.18|316.93|4
1724964600000|2024-08-29 20:50:00|317.18|316.98|317.28|316.93|317.28|316.98|317.08|316.88|0
1724964900000|2024-08-29 20:55:00|317.23|316.63|317.33|316.78|317.38|317.08|317.13|316.63|5
1724965200000|2024-08-29 21:00:00|317.38|316.73|317.43|316.58|317.43|316.73|317.38|316.58|0
1724965800000|2024-08-29 21:10:00|317.33|316.73|317.33|316.73|317.33|316.73|317.33|316.73|0
1724967600000|2024-08-29 21:40:00|317.43|316.83|317.43|316.83|317.43|316.83|317.43|316.83|0
1724967900000|2024-08-29 21:45:00|317.33|316.73|317.33|316.73|317.43|316.83|317.33|316.73|0
1724968200000|2024-08-29 21:50:00|317.43|316.83|317.43|316.83|317.43|316.83|317.33|316.73|0
1724968500000|2024-08-29 21:55:00|317.33|316.73|317.33|316.73|317.43|316.83|317.33|316.73|0
1724968800000|2024-08-29 22:00:00|317.43|316.83|317.33|316.73|317.43|316.83|317.33|316.73|0
1724969100000|2024-08-29 22:05:00|317.23|316.63|317.23|316.63|317.23|316.63|317.13|316.53|0
1724969400000|2024-08-29 22:10:00|317.13|316.53|317.23|316.63|317.33|316.73|317.13|316.53|0
1724969700000|2024-08-29 22:15:00|317.33|316.73|317.33|316.73|317.33|316.73|317.23|316.63|0
1724970000000|2024-08-29 22:20:00|317.23|316.63|317.23|316.63|317.33|316.73|317.23|316.63|0
1724970300000|2024-08-29 22:25:00|317.33|316.73|317.33|316.73|317.33|316.73|317.33|316.73|0
1724970600000|2024-08-29 22:30:00|317.23|316.63|317.23|316.63|317.33|316.73|317.23|316.63|0
1724971200000|2024-08-29 22:40:00|317.26|316.66|317.36|316.76|317.36|316.76|317.26|316.66|0
1724971500000|2024-08-29 22:45:00|317.26|316.66|317.26|316.66|317.36|316.76|317.26|316.66|0
1724972400000|2024-08-29 23:00:00|317.16|316.56|317.26|316.66|317.26|316.66|317.16|316.56|0
1724972700000|2024-08-29 23:05:00|317.16|316.56|317.26|316.66|317.26|316.66|317.16|316.56|0
1724973300000|2024-08-29 23:15:00|317.36|316.76|317.26|316.66|317.36|316.76|317.26|316.66|0
1724973600000|2024-08-29 23:20:00|317.36|316.76|317.36|316.76|317.36|316.76|317.36|316.76|0
1724973900000|2024-08-29 23:25:00|317.26|316.66|317.36|316.76|317.36|316.76|317.26|316.66|0
1724974200000|2024-08-29 23:30:00|317.26|316.66|317.26|316.66|317.26|316.66|317.26|316.66|0
1724975100000|2024-08-29 23:45:00|317.36|316.76|317.36|316.76|317.36|316.76|317.36|316.76|0
1724975400000|2024-08-29 23:50:00|317.26|316.66|317.26|316.66|317.36|316.76|317.26|316.66|0
1724976000000|2024-08-30 00:00:00|317.16|316.56|317.16|316.56|317.26|316.66|317.06|316.46|0
1724976300000|2024-08-30 00:05:00|317.06|316.46|317.06|316.46|317.16|316.56|316.96|316.36|0
1724976600000|2024-08-30 00:10:00|316.96|316.36|316.96|316.36|317.06|316.46|316.96|316.36|0
1724976900000|2024-08-30 00:15:00|317.06|316.46|317.06|316.46|317.06|316.46|316.96|316.36|0
1724977200000|2024-08-30 00:20:00|317.16|316.56|317.16|316.56|317.16|316.56|317.06|316.46|0
1724977500000|2024-08-30 00:25:00|317.26|316.66|317.26|316.66|317.36|316.76|317.26|316.66|0
1724977800000|2024-08-30 00:30:00|317.16|316.56|316.66|316.51|317.16|316.76|316.31|316.11|270
1724978100000|2024-08-30 00:35:00|316.71|316.56|316.91|316.76|317.11|316.91|316.71|316.56|204
1724978400000|2024-08-30 00:40:00|316.96|316.71|317.01|316.86|317.01|316.86|316.81|316.66|118
1724978700000|2024-08-30 00:45:00|316.96|316.81|316.81|316.66|317.01|316.86|316.81|316.61|117
1724979000000|2024-08-30 00:50:00|316.86|316.71|316.96|316.81|317.01|316.86|316.81|316.61|122
1724979300000|2024-08-30 00:55:00|316.91|316.76|316.71|316.51|316.91|316.76|316.46|316.31|234
1724979600000|2024-08-30 01:00:00|316.56|316.41|317.66|317.46|317.66|317.51|316.46|316.31|859
1724979900000|2024-08-30 01:05:00|317.61|317.41|317.71|317.51|317.81|317.66|317.26|317.11|481
1724980200000|2024-08-30 01:10:00|317.61|317.56|317.81|317.66|317.86|317.71|317.56|317.41|235
1724980500000|2024-08-30 01:15:00|317.71|317.61|318.46|318.26|318.51|318.36|317.71|317.51|217
1724980800000|2024-08-30 01:20:00|318.51|318.31|318.26|318.11|318.51|318.31|317.91|317.76|202
1724981100000|2024-08-30 01:25:00|318.31|318.16|318.26|318.06|318.31|318.16|318.01|317.81|112
1724981400000|2024-08-30 01:30:00|318.31|318.11|318.66|318.46|318.71|318.56|318.16|318.01|180
1724981700000|2024-08-30 01:35:00|318.71|318.51|318.61|318.46|318.71|318.56|318.46|318.31|119
1724982000000|2024-08-30 01:40:00|318.66|318.51|318.61|318.46|318.76|318.61|318.56|318.41|226
1724982300000|2024-08-30 01:45:00|318.66|318.51|318.56|318.41|318.81|318.66|318.51|318.36|170
1724982600000|2024-08-30 01:50:00|318.66|318.46|318.71|318.56|318.71|318.56|318.56|318.36|179
1724982900000|2024-08-30 01:55:00|318.76|318.61|318.71|318.56|318.76|318.61|318.51|318.36|109
1724983200000|2024-08-30 02:00:00|318.76|318.51|318.46|318.26|318.76|318.56|318.46|318.26|210
1724983500000|2024-08-30 02:05:00|318.41|318.31|318.11|317.96|318.46|318.31|318.06|317.86|145
1724983800000|2024-08-30 02:10:00|318.06|317.91|317.91|317.76|318.16|318.01|317.86|317.71|86
1724984100000|2024-08-30 02:15:00|317.96|317.81|318.21|318.06|318.26|318.06|317.96|317.81|87
1724984400000|2024-08-30 02:20:00|318.26|318.11|318.31|318.11|318.36|318.16|318.26|318.06|77
1724984700000|2024-08-30 02:25:00|318.26|318.16|318.31|318.11|318.31|318.16|318.16|318.01|87
1724985000000|2024-08-30 02:30:00|318.36|318.16|318.46|318.31|318.51|318.31|318.31|318.11|82
1724985300000|2024-08-30 02:35:00|318.41|318.26|318.56|318.41|318.56|318.41|318.41|318.26|55
1724985600000|2024-08-30 02:40:00|318.61|318.46|318.76|318.61|318.76|318.61|318.61|318.46|105
1724985900000|2024-08-30 02:45:00|318.71|318.56|318.81|318.66|318.86|318.71|318.71|318.56|84
1724986200000|2024-08-30 02:50:00|318.86|318.71|319.06|318.91|319.11|318.91|318.81|318.66|214
1724986500000|2024-08-30 02:55:00|318.96|318.81|319.01|318.86|319.01|318.86|318.96|318.81|124
1724986800000|2024-08-30 03:00:00|318.96|318.81|319.01|318.86|319.06|318.91|318.96|318.81|73
1724987100000|2024-08-30 03:05:00|318.96|318.81|318.76|318.61|318.96|318.81|318.71|318.56|185
1724987400000|2024-08-30 03:10:00|318.81|318.66|318.81|318.66|318.86|318.66|318.76|318.61|66
1724987700000|2024-08-30 03:15:00|318.76|318.56|318.76|318.61|318.81|318.66|318.66|318.51|120
1724988000000|2024-08-30 03:20:00|318.81|318.66|318.76|318.61|318.81|318.66|318.76|318.61|106
1724988300000|2024-08-30 03:25:00|318.81|318.66|318.76|318.61|318.81|318.66|318.66|318.51|131
1724988600000|2024-08-30 03:30:00|318.81|318.66|318.91|318.76|318.96|318.76|318.81|318.66|77
1724988900000|2024-08-30 03:35:00|318.96|318.81|318.86|318.66|319.01|318.86|318.81|318.66|153
1724989200000|2024-08-30 03:40:00|318.81|318.61|318.76|318.61|318.86|318.66|318.71|318.51|107
1724989500000|2024-08-30 03:45:00|318.71|318.56|318.71|318.56|318.81|318.66|318.71|318.56|65
1724989800000|2024-08-30 03:50:00|318.76|318.61|318.96|318.81|319.01|318.86|318.76|318.61|113
1724990100000|2024-08-30 03:55:00|319.01|318.86|318.96|318.81|319.01|318.86|318.91|318.76|79
1724990400000|2024-08-30 04:00:00|318.91|318.76|318.81|318.66|318.96|318.81|318.81|318.66|50
1724990700000|2024-08-30 04:05:00|318.76|318.61|318.61|318.46|318.81|318.66|318.61|318.46|90
1724991000000|2024-08-30 04:10:00|318.56|318.41|318.46|318.31|318.61|318.46|318.46|318.31|209
1724991300000|2024-08-30 04:15:00|318.41|318.26|318.36|318.21|318.46|318.31|318.31|318.16|142
1724991600000|2024-08-30 04:20:00|318.31|318.16|318.56|318.41|318.56|318.41|318.31|318.16|128
1724991900000|2024-08-30 04:25:00|318.51|318.36|318.41|318.26|318.56|318.41|318.41|318.21|103
1724992200000|2024-08-30 04:30:00|318.36|318.21|318.31|318.16|318.46|318.26|318.31|318.11|138
1724992500000|2024-08-30 04:35:00|318.36|318.11|318.36|318.21|318.36|318.21|318.31|318.11|103
1724992800000|2024-08-30 04:40:00|318.31|318.16|318.46|318.31|318.46|318.31|318.31|318.16|106
1724993100000|2024-08-30 04:45:00|318.41|318.26|318.46|318.31|318.46|318.31|318.41|318.26|80
1724993400000|2024-08-30 04:50:00|318.51|318.36|318.51|318.36|318.56|318.41|318.51|318.36|103
1724993700000|2024-08-30 04:55:00|318.46|318.31|318.61|318.46|318.61|318.46|318.46|318.31|120
1724994000000|2024-08-30 05:00:00|318.56|318.41|318.56|318.41|318.76|318.61|318.56|318.36|404
1724994300000|2024-08-30 05:05:00|318.51|318.36|318.76|318.61|318.76|318.61|318.51|318.36|157
1724994600000|2024-08-30 05:10:00|318.81|318.66|318.91|318.76|318.91|318.76|318.81|318.66|106
1724994900000|2024-08-30 05:15:00|318.86|318.71|319.06|318.91|319.06|318.91|318.86|318.71|87
1724995200000|2024-08-30 05:20:00|319.11|318.96|319.21|319.06|319.21|319.06|319.11|318.96|92
1724995500000|2024-08-30 05:25:00|319.26|319.11|319.31|319.16|319.36|319.16|319.11|318.96|157
1724995800000|2024-08-30 05:30:00|319.26|319.11|319.16|319.01|319.26|319.11|319.06|318.91|97
1724996100000|2024-08-30 05:35:00|319.21|319.06|319.21|319.06|319.21|319.06|319.16|319.01|66
1724996400000|2024-08-30 05:40:00|319.26|319.11|319.51|319.36|319.51|319.36|319.21|319.06|127
1724996700000|2024-08-30 05:45:00|319.56|319.41|319.71|319.56|319.76|319.61|319.56|319.41|92
1724997000000|2024-08-30 05:50:00|319.66|319.51|319.81|319.66|319.81|319.66|319.66|319.51|96
1724997300000|2024-08-30 05:55:00|319.86|319.71|319.81|319.66|319.96|319.81|319.81|319.61|126
1724997600000|2024-08-30 06:00:00|319.86|319.71|320.06|319.91|320.06|319.91|319.81|319.66|209
1724997900000|2024-08-30 06:05:00|320.01|319.86|319.91|319.76|320.11|319.96|319.91|319.76|290
1724998200000|2024-08-30 06:10:00|319.86|319.71|319.86|319.71|319.91|319.76|319.71|319.56|148
1724998500000|2024-08-30 06:15:00|319.81|319.66|319.71|319.56|319.86|319.71|319.71|319.56|122
1724998800000|2024-08-30 06:20:00|319.66|319.51|319.81|319.66|319.81|319.66|319.66|319.51|101
1724999100000|2024-08-30 06:25:00|319.86|319.71|319.86|319.71|319.91|319.76|319.81|319.61|178
1724999400000|2024-08-30 06:30:00|319.81|319.66|320.06|319.91|320.06|319.91|319.76|319.61|111
1724999700000|2024-08-30 06:35:00|320.01|319.86|320.01|319.86|320.11|319.96|319.96|319.81|139
1725000000000|2024-08-30 06:40:00|319.96|319.81|320.06|319.86|320.11|319.91|319.96|319.81|108
1725000300000|2024-08-30 06:45:00|320.01|319.91|320.11|319.96|320.16|320.01|320.01|319.86|150
1725000600000|2024-08-30 06:50:00|320.06|319.91|320.11|319.96|320.16|320.01|320.06|319.91|185
1725000900000|2024-08-30 06:55:00|320.06|319.91|320.01|319.86|320.11|319.96|320.01|319.86|134
1725001200000|2024-08-30 07:00:00|320.06|319.91|319.91|319.76|320.06|319.91|319.81|319.66|170
1725001500000|2024-08-30 07:05:00|319.96|319.71|319.96|319.81|320.01|319.86|319.91|319.71|159
1725001800000|2024-08-30 07:10:00|319.91|319.76|320.11|319.91|320.11|319.91|319.91|319.76|215
1725002100000|2024-08-30 07:15:00|320.06|319.96|320.21|320.06|320.26|320.11|320.01|319.86|200
1725002400000|2024-08-30 07:20:00|320.26|320.11|320.36|320.21|320.36|320.21|320.21|320.06|209
1725002700000|2024-08-30 07:25:00|320.41|320.26|320.51|320.36|320.51|320.36|320.31|320.16|306
1725003000000|2024-08-30 07:30:00|320.56|320.41|320.66|320.51|320.71|320.56|320.56|320.41|250
1725003300000|2024-08-30 07:35:00|320.71|320.56|320.76|320.61|320.76|320.61|320.66|320.51|182
1725003600000|2024-08-30 07:40:00|320.71|320.56|320.61|320.46|320.71|320.56|320.51|320.36|170
1725003900000|2024-08-30 07:45:00|320.56|320.41|320.71|320.56|320.76|320.61|320.56|320.41|168
1725004200000|2024-08-30 07:50:00|320.66|320.51|320.91|320.76|320.96|320.81|320.66|320.51|140
1725004500000|2024-08-30 07:55:00|320.96|320.81|321.01|320.86|321.06|320.91|320.96|320.81|172
1725004800000|2024-08-30 08:00:00|320.96|320.81|320.91|320.76|320.96|320.81|320.86|320.66|160
1725005100000|2024-08-30 08:05:00|320.96|320.81|320.96|320.81|321.06|320.91|320.91|320.76|280
1725005400000|2024-08-30 08:10:00|320.91|320.76|320.86|320.71|320.96|320.81|320.81|320.66|220
1725005700000|2024-08-30 08:15:00|320.76|320.66|320.76|320.61|320.86|320.71|320.76|320.56|296
1725006000000|2024-08-30 08:20:00|320.71|320.56|320.41|320.21|320.71|320.56|320.36|320.21|243
1725006300000|2024-08-30 08:25:00|320.36|320.26|320.56|320.36|320.56|320.41|320.36|320.21|292
1725006600000|2024-08-30 08:30:00|320.51|320.31|320.56|320.36|320.56|320.41|320.36|320.21|205
1725006900000|2024-08-30 08:35:00|320.51|320.31|320.41|320.26|320.51|320.36|320.31|320.16|200
1725007200000|2024-08-30 08:40:00|320.36|320.21|320.11|319.96|320.36|320.26|320.06|319.91|250
1725007500000|2024-08-30 08:45:00|320.16|320.01|320.16|320.01|320.21|320.06|320.11|319.91|253
1725007800000|2024-08-30 08:50:00|320.11|319.96|319.96|319.81|320.16|320.01|319.96|319.81|396
1725008100000|2024-08-30 08:55:00|319.91|319.76|319.96|319.81|320.01|319.86|319.81|319.66|754
1725008400000|2024-08-30 09:00:00|320.06|319.91|320.76|320.61|320.96|320.76|319.91|319.71|2146
1725008700000|2024-08-30 09:05:00|320.66|320.56|320.71|320.51|320.91|320.71|320.46|320.31|580
1724623200000|2024-08-25 22:00:00|320.62|320.02|320.72|320.12|320.72|320.12|320.62|320.02|0
1724623500000|2024-08-25 22:05:00|320.82|320.22|320.82|320.22|320.82|320.22|320.72|320.12|0
1724623800000|2024-08-25 22:10:00|320.72|320.12|320.72|320.12|320.82|320.22|320.72|320.12|0
1724624100000|2024-08-25 22:15:00|320.82|320.22|320.72|320.12|320.82|320.22|320.72|320.12|0
1724624400000|2024-08-25 22:20:00|320.82|320.22|320.72|320.12|320.82|320.22|320.72|320.12|0
1724624700000|2024-08-25 22:25:00|320.62|320.02|320.62|320.02|320.62|320.02|320.52|319.92|0
1724625000000|2024-08-25 22:30:00|320.52|319.92|320.42|319.82|320.62|320.02|320.32|319.72|0
1724625300000|2024-08-25 22:35:00|320.32|319.72|320.32|319.72|320.42|319.82|320.32|319.72|0
1724625600000|2024-08-25 22:40:00|320.22|319.62|320.32|319.72|320.32|319.72|320.22|319.62|0
1724625900000|2024-08-25 22:45:00|320.22|319.62|320.22|319.62|320.32|319.72|320.22|319.62|0
1724626200000|2024-08-25 22:50:00|320.32|319.72|320.32|319.72|320.32|319.72|320.22|319.62|0
1724626500000|2024-08-25 22:55:00|320.22|319.62|320.22|319.62|320.32|319.72|320.22|319.62|0
1724626800000|2024-08-25 23:00:00|320.12|319.52|320.12|319.52|320.22|319.62|320.12|319.52|0
1724627100000|2024-08-25 23:05:00|320.22|319.62|320.22|319.62|320.22|319.62|320.12|319.52|0
1724627400000|2024-08-25 23:10:00|320.12|319.52|320.22|319.62|320.22|319.62|320.12|319.52|0
1724627700000|2024-08-25 23:15:00|320.12|319.52|320.12|319.52|320.22|319.62|320.12|319.52|0
1724628000000|2024-08-25 23:20:00|320.02|319.42|320.12|319.52|320.12|319.52|320.02|319.42|0
1724628300000|2024-08-25 23:25:00|320.22|319.62|320.22|319.62|320.22|319.62|320.12|319.52|0
1724628600000|2024-08-25 23:30:00|320.12|319.52|320.12|319.52|320.22|319.62|320.12|319.52|0
1724628900000|2024-08-25 23:35:00|320.22|319.62|320.22|319.62|320.22|319.62|320.12|319.52|0
1724629200000|2024-08-25 23:40:00|320.12|319.52|320.22|319.62|320.22|319.62|320.12|319.52|0
1724629500000|2024-08-25 23:45:00|320.32|319.72|320.22|319.62|320.32|319.72|320.22|319.62|0
1724629800000|2024-08-25 23:50:00|320.32|319.72|320.32|319.72|320.32|319.72|320.22|319.62|0
1724630400000|2024-08-26 00:00:00|320.42|319.82|320.42|319.82|320.42|319.82|320.42|319.82|0
1724630700000|2024-08-26 00:05:00|320.32|319.72|320.32|319.72|320.42|319.82|320.32|319.72|0
1724631000000|2024-08-26 00:10:00|320.22|319.62|320.32|319.72|320.32|319.72|320.22|319.62|0
1724631300000|2024-08-26 00:15:00|320.22|319.62|320.42|319.82|320.42|319.82|320.22|319.62|0
1724631600000|2024-08-26 00:20:00|320.32|319.72|320.22|319.62|320.32|319.72|320.12|319.52|0
1724631900000|2024-08-26 00:25:00|320.12|319.52|320.12|319.52|320.22|319.62|320.12|319.52|0
1724632200000|2024-08-26 00:30:00|319.07|318.72|318.92|318.72|319.22|318.92|318.47|318.22|369
1724632500000|2024-08-26 00:35:00|318.97|318.82|319.12|318.92|319.32|319.12|318.82|318.62|120
1724632800000|2024-08-26 00:40:00|319.07|318.97|319.22|319.02|319.32|319.12|319.07|318.92|114
1724633100000|2024-08-26 00:45:00|319.27|319.07|319.32|319.12|319.52|319.32|319.17|318.97|103
1724633400000|2024-08-26 00:50:00|319.37|319.17|319.32|319.17|319.47|319.32|319.12|318.97|114
1724633700000|2024-08-26 00:55:00|319.37|319.22|319.22|319.07|319.47|319.27|319.07|318.92|157
1724634000000|2024-08-26 01:00:00|319.27|319.12|319.47|319.27|320.27|320.07|319.17|318.97|673
1724634300000|2024-08-26 01:05:00|319.52|319.32|319.72|319.57|319.72|319.57|319.32|319.07|434
1724634600000|2024-08-26 01:10:00|319.82|319.62|320.02|319.87|320.12|319.97|319.72|319.52|318
1724634900000|2024-08-26 01:15:00|320.07|319.92|319.57|319.37|320.22|320.07|319.52|319.37|690
1724635200000|2024-08-26 01:20:00|319.62|319.42|319.52|319.37|319.72|319.52|319.37|319.22|536
1724635500000|2024-08-26 01:25:00|319.57|319.42|319.37|319.22|319.62|319.47|319.37|319.17|329
1724635800000|2024-08-26 01:30:00|319.32|319.17|319.02|318.87|319.37|319.22|319.02|318.87|413
1724636100000|2024-08-26 01:35:00|319.07|318.92|319.77|319.62|319.77|319.62|319.02|318.87|514
1724636400000|2024-08-26 01:40:00|319.82|319.57|319.72|319.52|319.82|319.57|319.32|319.17|418
1724636700000|2024-08-26 01:45:00|319.67|319.57|319.37|319.22|319.77|319.62|319.37|319.22|352
1724637000000|2024-08-26 01:50:00|319.42|319.17|319.37|319.17|319.52|319.32|319.07|318.92|253
1724637300000|2024-08-26 01:55:00|319.32|319.22|319.17|319.02|319.47|319.27|319.17|319.02|137
1724637600000|2024-08-26 02:00:00|319.22|319.07|318.87|318.72|319.27|319.07|318.87|318.67|213
1724637900000|2024-08-26 02:05:00|318.92|318.77|318.77|318.62|318.92|318.77|318.67|318.52|169
1724638200000|2024-08-26 02:10:00|318.72|318.57|318.42|318.27|318.77|318.62|318.37|318.22|187
1724638500000|2024-08-26 02:15:00|318.37|318.22|318.47|318.32|318.62|318.47|318.32|318.17|187
1724638800000|2024-08-26 02:20:00|318.52|318.37|318.32|318.17|318.52|318.37|318.22|318.07|1429
1724639100000|2024-08-26 02:25:00|318.37|318.22|318.42|318.27|318.52|318.37|318.37|318.22|208
1724639400000|2024-08-26 02:30:00|318.47|318.32|318.37|318.22|318.77|318.57|318.27|318.12|2430
1724639700000|2024-08-26 02:35:00|318.42|318.27|318.47|318.27|318.47|318.32|318.22|318.07|2231
1724640000000|2024-08-26 02:40:00|318.42|318.22|318.32|318.17|318.47|318.22|318.27|318.12|213
1724640300000|2024-08-26 02:45:00|318.37|318.22|318.32|318.17|318.47|318.27|318.32|318.17|393
1724640600000|2024-08-26 02:50:00|318.37|318.22|318.47|318.27|318.57|318.42|318.37|318.22|449
1724640900000|2024-08-26 02:55:00|318.42|318.32|318.42|318.27|318.47|318.32|318.37|318.22|226
1724641200000|2024-08-26 03:00:00|318.37|318.22|318.32|318.12|318.42|318.22|318.27|318.07|281
1724641500000|2024-08-26 03:05:00|318.37|318.17|318.37|318.22|318.62|318.47|318.27|318.12|328
1724641800000|2024-08-26 03:10:00|318.42|318.27|318.47|318.27|318.47|318.32|318.32|318.17|13102
1724642100000|2024-08-26 03:15:00|318.52|318.32|318.52|318.37|318.57|318.42|318.42|318.27|613
1724642400000|2024-08-26 03:20:00|318.57|318.42|318.52|318.37|318.57|318.42|318.42|318.27|289
1724642700000|2024-08-26 03:25:00|318.47|318.32|318.32|318.17|318.52|318.37|318.27|318.12|188
1724643000000|2024-08-26 03:30:00|318.27|318.12|318.22|318.02|318.27|318.17|318.17|318.02|415
1724643300000|2024-08-26 03:35:00|318.17|317.97|318.12|317.97|318.22|318.02|318.02|317.87|241
1724643600000|2024-08-26 03:40:00|318.17|317.92|318.07|317.92|318.17|318.02|318.07|317.92|197
1724643900000|2024-08-26 03:45:00|318.02|317.87|317.92|317.77|318.02|317.87|317.92|317.77|208
1724644200000|2024-08-26 03:50:00|317.87|317.72|318.12|317.92|318.12|317.97|317.87|317.72|167
1724644500000|2024-08-26 03:55:00|318.07|317.97|318.17|318.02|318.27|318.07|318.07|317.92|229
1724644800000|2024-08-26 04:00:00|318.12|317.97|318.12|317.97|318.12|317.97|318.07|317.92|93
1724645100000|2024-08-26 04:05:00|318.17|318.02|318.17|318.02|318.17|318.02|318.12|317.97|247
1724645400000|2024-08-26 04:10:00|318.22|318.07|318.32|318.17|318.42|318.27|318.22|318.07|160
1724645700000|2024-08-26 04:15:00|318.37|318.22|318.32|318.17|318.37|318.22|318.32|318.17|2143
1724646000000|2024-08-26 04:20:00|318.37|318.22|318.42|318.27|318.42|318.27|318.37|318.22|184
1724646300000|2024-08-26 04:25:00|318.37|318.22|318.32|318.17|318.37|318.27|318.32|318.17|194
1724646600000|2024-08-26 04:30:00|318.37|318.22|318.42|318.27|318.42|318.27|318.32|318.17|90
1724646900000|2024-08-26 04:35:00|318.47|318.32|318.47|318.32|318.52|318.37|318.42|318.27|122
1724647200000|2024-08-26 04:40:00|318.42|318.27|318.37|318.22|318.47|318.32|318.37|318.22|183
1724647500000|2024-08-26 04:45:00|318.42|318.27|318.37|318.22|318.42|318.27|318.37|318.22|123
1724647800000|2024-08-26 04:50:00|318.42|318.27|318.37|318.22|318.42|318.27|318.37|318.22|158
1724648100000|2024-08-26 04:55:00|318.42|318.27|318.32|318.17|318.42|318.27|318.32|318.17|180
1724648400000|2024-08-26 05:00:00|318.27|318.12|318.32|318.17|318.32|318.17|318.12|317.97|238
1724648700000|2024-08-26 05:05:00|318.37|318.22|318.37|318.17|318.42|318.27|318.32|318.17|223
1724649000000|2024-08-26 05:10:00|318.32|318.12|318.27|318.07|318.32|318.17|318.17|317.97|205
1724649300000|2024-08-26 05:15:00|318.22|318.12|318.22|318.07|318.32|318.12|318.22|318.07|177
1724649600000|2024-08-26 05:20:00|318.17|318.02|318.32|318.17|318.47|318.27|318.17|318.02|218
1724649900000|2024-08-26 05:25:00|318.27|318.12|318.37|318.17|318.37|318.22|318.17|318.02|175
1724650200000|2024-08-26 05:30:00|318.32|318.22|318.32|318.12|318.37|318.22|318.22|318.07|1314
1724650500000|2024-08-26 05:35:00|318.27|318.17|318.27|318.12|318.32|318.17|318.27|318.12|215
1724650800000|2024-08-26 05:40:00|318.32|318.17|318.42|318.27|318.42|318.27|318.27|318.12|214
1724651100000|2024-08-26 05:45:00|318.37|318.22|318.37|318.22|318.37|318.22|318.37|318.22|182
1724651400000|2024-08-26 05:50:00|318.42|318.27|318.47|318.32|318.52|318.32|318.37|318.17|461
1724651700000|2024-08-26 05:55:00|318.42|318.27|318.52|318.37|318.57|318.37|318.42|318.27|152
1724652000000|2024-08-26 06:00:00|318.57|318.42|318.87|318.67|318.87|318.72|318.57|318.42|235
1724652300000|2024-08-26 06:05:00|318.92|318.72|318.92|318.77|318.97|318.82|318.87|318.67|217
1724652600000|2024-08-26 06:10:00|318.87|318.72|318.77|318.62|318.87|318.72|318.77|318.62|119
1724652900000|2024-08-26 06:15:00|318.72|318.57|318.87|318.67|318.87|318.67|318.72|318.57|139
1724653200000|2024-08-26 06:20:00|318.82|318.72|318.72|318.57|318.87|318.72|318.72|318.57|126
1724653500000|2024-08-26 06:25:00|318.67|318.52|318.67|318.52|318.72|318.57|318.67|318.47|116
1724653800000|2024-08-26 06:30:00|318.72|318.57|318.67|318.52|318.82|318.67|318.67|318.52|255
1724654100000|2024-08-26 06:35:00|318.62|318.47|318.67|318.47|318.72|318.52|318.57|318.37|143
1724654400000|2024-08-26 06:40:00|318.62|318.52|318.72|318.57|318.77|318.57|318.62|318.47|119
1724654700000|2024-08-26 06:45:00|318.67|318.52|318.57|318.42|318.72|318.57|318.57|318.42|136
1724655000000|2024-08-26 06:50:00|318.52|318.37|318.57|318.42|318.57|318.42|318.47|318.32|168
1724655300000|2024-08-26 06:55:00|318.62|318.47|318.62|318.47|318.62|318.47|318.57|318.42|626
1724655600000|2024-08-26 07:00:00|318.57|318.42|318.52|318.37|318.62|318.47|318.47|318.32|211
1724655900000|2024-08-26 07:05:00|318.57|318.32|318.57|318.42|318.62|318.47|318.47|318.32|227
1724656200000|2024-08-26 07:10:00|318.62|318.47|318.67|318.52|318.67|318.52|318.57|318.47|301
1724656500000|2024-08-26 07:15:00|318.62|318.47|318.62|318.47|318.67|318.52|318.57|318.42|310
1724656800000|2024-08-26 07:20:00|318.67|318.52|318.92|318.72|318.92|318.77|318.62|318.47|424
1724657100000|2024-08-26 07:25:00|318.87|318.77|318.77|318.62|318.87|318.77|318.72|318.57|283
1724657400000|2024-08-26 07:30:00|318.72|318.57|318.97|318.82|319.07|318.87|318.72|318.57|345
1724657700000|2024-08-26 07:35:00|318.92|318.77|318.97|318.82|319.02|318.87|318.92|318.77|249
1724658000000|2024-08-26 07:40:00|319.02|318.87|319.02|318.87|319.02|318.87|318.97|318.82|145
1724658300000|2024-08-26 07:45:00|319.07|318.92|318.97|318.82|319.07|318.92|318.97|318.82|431
1724658600000|2024-08-26 07:50:00|319.02|318.87|319.07|318.87|319.07|318.92|318.97|318.82|304
1724658900000|2024-08-26 07:55:00|319.12|318.92|319.22|319.07|319.27|319.12|319.07|318.87|407
1724659200000|2024-08-26 08:00:00|319.17|319.02|319.27|319.12|319.27|319.12|319.12|318.97|503
1724659500000|2024-08-26 08:05:00|319.22|319.07|319.27|319.12|319.37|319.22|319.22|319.07|558
1724659800000|2024-08-26 08:10:00|319.32||319.27||319.32||319.27||844
1724660100000|2024-08-26 08:15:00|319.22|319.07|319.27|319.12|319.32|319.17|319.22|319.07|319
1724660400000|2024-08-26 08:20:00|319.32|319.17|319.17|319.02|319.32|319.17|319.17|319.02|227
1724660700000|2024-08-26 08:25:00|319.12|318.97|319.17|319.02|319.22|319.07|319.12|318.97|224
1724661000000|2024-08-26 08:30:00|319.22|319.07|319.27|319.12|319.32|319.17|319.22|319.07|335
1724661300000|2024-08-26 08:35:00|319.22|319.07|319.22|319.07|319.27|319.12|319.17|319.02|211
1724661600000|2024-08-26 08:40:00|319.17|319.02|319.17|319.02|319.22|319.07|319.17|319.02|208
1724661900000|2024-08-26 08:45:00|319.12|318.97|319.02|318.87|319.17|319.02|319.02|318.87|508
1724662200000|2024-08-26 08:50:00|319.07|318.92|319.07|318.92|319.12|318.97|318.97|318.77|505
1724662500000|2024-08-26 08:55:00|319.12|318.97|319.07|318.92|319.17|318.97|318.97|318.82|476
1724662800000|2024-08-26 09:00:00|319.12|318.97|319.22|319.07|319.27|319.07|319.12|318.97|647
1724663100000|2024-08-26 09:05:00|319.17|319.02|319.07|318.87|319.22|319.07|319.02|318.87|450
1724663400000|2024-08-26 09:10:00|319.02|318.82|319.02|318.87|319.07|318.87|319.02|318.82|52
1724663700000|2024-08-26 09:15:00|319.07|318.92|319.12|318.92|319.12|318.97|319.02|318.87|574
1724664000000|2024-08-26 09:20:00|319.32|318.72|319.32|318.72|319.42|318.82|319.32|318.72|1
1724664300000|2024-08-26 09:25:00|319.42|318.82|319.42|318.82|319.42|318.82|319.32|318.72|10
1724664600000|2024-08-26 09:30:00|319.32|318.72|319.32|318.72|319.42|318.82|319.32|318.72|0
1724664900000|2024-08-26 09:35:00|319.42|318.82|319.32|318.72|319.42|318.82|319.32|318.72|0
1724665200000|2024-08-26 09:40:00|319.42|318.82|319.32|318.72|319.42|318.82|319.32|318.72|0
1724665800000|2024-08-26 09:50:00|319.12|318.92|319.17|319.02|319.17|319.02|319.07|318.92|12
1724666100000|2024-08-26 09:55:00|319.12|318.97|319.17|319.02|319.17|319.02|319.12|318.97|8
1724666400000|2024-08-26 10:00:00|319.12|318.92|319.07|318.92|319.12|318.97|319.07|318.87|12
1724666700000|2024-08-26 10:05:00|319.12|318.97|319.17|318.97|319.17|319.02|319.07|318.92|312
1724667000000|2024-08-26 10:10:00|319.12|319.02|319.22|319.07|319.27|319.07|319.12|318.97|12
1724667300000|2024-08-26 10:15:00|319.27|319.12|319.27|319.07|319.32|319.12|319.27|319.07|7
1724667600000|2024-08-26 10:20:00|319.32|319.12|319.37|319.22|319.37|319.22|319.27|319.12|236
1724667900000|2024-08-26 10:25:00|319.42|319.17|319.37|319.22|319.42|319.22|319.32|319.17|19
1724668200000|2024-08-26 10:30:00|319.32|319.17|319.02|318.82|319.32|319.17|319.02|318.82|93
1724668500000|2024-08-26 10:35:00|318.92|318.77|319.17|318.97|319.17|319.02|318.92|318.77|55
1724668800000|2024-08-26 10:40:00|319.22|319.02|319.07|318.92|319.22|319.02|319.07|318.92|5
1724669100000|2024-08-26 10:45:00|319.12|318.97|319.07|318.87|319.12|318.97|319.02|318.87|9
1724669400000|2024-08-26 10:50:00|319.02|318.92|319.17|318.97|319.17|319.02|319.02|318.87|8
1724669700000|2024-08-26 10:55:00|319.22|319.02|319.22|319.02|319.27|319.07|319.17|319.02|11
1724670000000|2024-08-26 11:00:00|319.17|319.07|318.97|318.77|319.22|319.07|318.97|318.77|41
1724670300000|2024-08-26 11:05:00|318.92|318.82|318.97|318.77|319.07|318.87|318.92|318.72|74
1724670600000|2024-08-26 11:10:00|318.92|318.72|319.02|318.77|319.02|318.87|318.87|318.72|46
1724670900000|2024-08-26 11:15:00|318.97|318.82|318.92|318.72|319.02|318.82|318.87|318.72|48
1724671200000|2024-08-26 11:20:00|318.97|318.77|318.82|318.67|318.97|318.82|318.82|318.67|20
1724671500000|2024-08-26 11:25:00|318.87|318.72|318.77|318.57|318.87|318.72|318.72|318.57|47
1724671800000|2024-08-26 11:30:00|318.82|318.62|318.72|318.57|318.82|318.67|318.72|318.57|20
1724672100000|2024-08-26 11:35:00|318.77|318.62|318.77|318.57|318.77|318.62|318.67|318.52|55
1724672400000|2024-08-26 11:40:00|318.72|318.62|318.62|318.47|318.77|318.62|318.62|318.47|27
1724672700000|2024-08-26 11:45:00|318.57|318.42|318.62|318.47|318.62|318.47|318.52|318.37|69
1724673000000|2024-08-26 11:50:00|318.67|318.52|318.72|318.52|318.72|318.52|318.62|318.47|35
1724673300000|2024-08-26 11:55:00|318.67|318.47|318.72|318.52|318.72|318.52|318.67|318.47|7
1724673600000|2024-08-26 12:00:00|318.67|318.47|318.62|318.47|318.72|318.57|318.62|318.47|25
1724673900000|2024-08-26 12:05:00|318.57|318.42|318.57|318.42|318.62|318.47|318.57|318.37|15
1724674200000|2024-08-26 12:10:00|318.62|318.47|318.72|318.52|318.72|318.57|318.62|318.47|49
1724674500000|2024-08-26 12:15:00|318.67|318.57|318.77|318.57|318.82|318.62|318.67|318.57|75
1724674800000|2024-08-26 12:20:00|318.72|318.52|318.62|318.47|318.77|318.52|318.62|318.47|17
1724675100000|2024-08-26 12:25:00|318.57|318.42|318.62|318.42|318.62|318.47|318.52|318.37|14
1724675400000|2024-08-26 12:30:00|318.67|318.47|318.57|318.37|318.72|318.52|318.47|318.32|11
1724675700000|2024-08-26 12:35:00|318.52|318.42|318.57|318.42|318.62|318.42|318.52|318.37|26
1724676000000|2024-08-26 12:40:00|318.62|318.47|318.42|318.22|318.67|318.52|318.42|318.22|75
1724676300000|2024-08-26 12:45:00|318.47|318.27|318.62|318.42|318.62|318.47|318.47|318.22|35
1724676600000|2024-08-26 12:50:00|318.57|318.47|318.72|318.57|318.77|318.57|318.57|318.42|13
1724676900000|2024-08-26 12:55:00|318.67|318.52|318.62|318.47|318.72|318.52|318.57|318.42|39
1724677200000|2024-08-26 13:00:00|318.57|318.42|318.37|318.22|318.57|318.42|318.37|318.22|165
1724677500000|2024-08-26 13:05:00|318.42|318.27|318.47|318.32|318.47|318.32|318.37|318.22|65
1724677800000|2024-08-26 13:10:00|318.52|318.37|318.57|318.42|318.57|318.42|318.52|318.37|36
1724678100000|2024-08-26 13:15:00|318.52|318.37|318.42|318.27|318.57|318.42|318.37|318.22|971
1724678400000|2024-08-26 13:20:00|318.37|318.22|318.47|318.32|318.52|318.37|318.37|318.22|41
1724678700000|2024-08-26 13:25:00|318.52|318.37|318.62|318.42|318.62|318.47|318.47|318.32|32
1724679000000|2024-08-26 13:30:00|318.57|318.47|318.52|318.37|318.72|318.57|318.32|318.17|531
1724679300000|2024-08-26 13:35:00|318.47|318.32|318.77|318.62|318.82|318.67|318.37|318.22|67
1724679600000|2024-08-26 13:40:00|318.72|318.57|318.92|318.72|318.92|318.77|318.67|318.47|72
1724679900000|2024-08-26 13:45:00|318.87|318.77|319.12|318.97|319.22|319.02|318.82|318.62|40
1724680200000|2024-08-26 13:50:00|319.07|318.92|318.97|318.77|319.07|318.92|318.87|318.72|107
1724680500000|2024-08-26 13:55:00|318.92|318.82|319.27|319.12|319.32|319.12|318.92|318.77|64
1724680800000|2024-08-26 14:00:00|319.32|319.17|319.22|319.07|319.32|319.17|319.12|318.97|59
1724681100000|2024-08-26 14:05:00|319.27|319.02|319.02|318.82|319.27|319.07|318.87|318.72|47
1724681400000|2024-08-26 14:10:00|318.97|318.87|318.82|318.62|318.97|318.87|318.77|318.62|51
1724681700000|2024-08-26 14:15:00|318.77|318.57|318.52|318.37|318.87|318.67|318.47|318.27|67
1724682000000|2024-08-26 14:20:00|318.57|318.42|318.47|318.32|318.67|318.47|318.42|318.27|92
1724682300000|2024-08-26 14:25:00|318.52|318.27|318.22|318.07|318.57|318.37|318.17|317.97|147
1724682600000|2024-08-26 14:30:00|318.27|318.12|318.12|317.92|318.37|318.22|318.07|317.92|97
1724682900000|2024-08-26 14:35:00|318.07|317.87|317.82|317.62|318.17|318.02|317.77|317.62|68
1724683200000|2024-08-26 14:40:00|317.77|317.67|317.87|317.72|317.97|317.77|317.77|317.62|25
1724683500000|2024-08-26 14:45:00|317.92|317.67|317.97|317.77|318.17|318.02|317.82|317.67|23
1724683800000|2024-08-26 14:50:00|317.92|317.72|318.17|318.02|318.22|318.07|317.87|317.72|18
1724684100000|2024-08-26 14:55:00|318.22|318.07|318.27|318.12|318.32|318.17|318.12|317.97|24
1724684400000|2024-08-26 15:00:00|318.32|318.07|318.22|318.02|318.32|318.12|318.12|317.92|54
1724684700000|2024-08-26 15:05:00|318.17|317.97|318.17|317.97|318.22|317.97|317.92|317.77|23
1724685000000|2024-08-26 15:10:00|318.12|318.02|318.32|318.12|318.32|318.12|318.12|317.97|11
1724685300000|2024-08-26 15:15:00|318.27|318.17|318.17|317.97|318.32|318.17|318.12|317.92|23
1724685600000|2024-08-26 15:20:00|318.12|318.02|318.07|317.92|318.17|318.02|318.02|317.82|17
1724685900000|2024-08-26 15:25:00|318.12|317.87|318.12|317.97|318.17|317.97|318.02|317.87|110
1724686200000|2024-08-26 15:30:00|318.07|317.92|318.02|317.82|318.07|317.92|317.97|317.77|32
1724686500000|2024-08-26 15:35:00|318.07|317.87|318.02|317.82|318.07|317.87|317.92|317.77|12
1724686800000|2024-08-26 15:40:00|318.07|317.87|318.07|317.87|318.17|317.97|318.02|317.82|5
1724687100000|2024-08-26 15:45:00|318.02|317.82|318.02|317.82|318.02|317.82|317.77|317.57|27
1724687400000|2024-08-26 15:50:00|317.97|317.87|317.87|317.67|318.07|317.87|317.82|317.67|20
1724687700000|2024-08-26 15:55:00|317.82|317.62|317.87|317.67|317.92|317.77|317.77|317.62|26
1724688000000|2024-08-26 16:00:00|317.82|317.62|317.92|317.77|317.92|317.77|317.77|317.62|4
1724688300000|2024-08-26 16:05:00|317.97|317.72|317.87|317.67|317.97|317.77|317.82|317.67|6
1724688600000|2024-08-26 16:10:00|317.92|317.72|317.87|317.67|318.02|317.82|317.82|317.67|5
1724688900000|2024-08-26 16:15:00|317.92|317.72|318.07|317.87|318.07|317.87|317.92|317.72|3
1724689200000|2024-08-26 16:20:00|318.12|317.92|318.32|318.12|318.32|318.12|318.12|317.87|6
1724689500000|2024-08-26 16:25:00|318.27|318.17|318.37|318.17|318.37|318.17|318.27|318.12|2
1724689800000|2024-08-26 16:30:00|318.42|318.22|318.42|318.27|318.47|318.27|318.37|318.17|34
1724690100000|2024-08-26 16:35:00|318.37|318.22|318.52|318.37|318.52|318.37|318.37|318.22|22
1724690400000|2024-08-26 16:40:00|318.57|318.42|318.62|318.47|318.62|318.47|318.52|318.37|13
1724690700000|2024-08-26 16:45:00|318.67|318.52|318.67|318.47|318.67|318.52|318.57|318.42|41
1724691000000|2024-08-26 16:50:00|318.62|318.52|318.62|318.47|318.67|318.52|318.57|318.42|12
1724691300000|2024-08-26 16:55:00|318.57|318.42|318.77|318.57|318.77|318.62|318.57|318.42|55
1724691600000|2024-08-26 17:00:00|318.72|318.52|318.72|318.52|318.77|318.57|318.57|318.42|42
1724691900000|2024-08-26 17:05:00|318.67|318.57|318.62|318.42|318.72|318.57|318.57|318.42|9
1724692200000|2024-08-26 17:10:00|318.57|318.47|318.67|318.47|318.67|318.52|318.52|318.32|9
1724692500000|2024-08-26 17:15:00|318.62|318.42|318.57|318.37|318.67|318.52|318.52|318.37|5
1724692800000|2024-08-26 17:20:00|318.52|318.32|318.62|318.42|318.62|318.47|318.52|318.32|7
1724693100000|2024-08-26 17:25:00|318.57|318.47|318.62|318.42|318.67|318.52|318.57|318.37|5
1724693400000|2024-08-26 17:30:00|318.57|318.37|318.57|318.37|318.62|318.42|318.52|318.37|1
1724693700000|2024-08-26 17:35:00|318.52|318.32|318.27|318.07|318.57|318.32|318.22|318.07|8
1724694000000|2024-08-26 17:40:00|318.32|318.12|318.27|318.12|318.37|318.17|318.27|318.07|4
1724694300000|2024-08-26 17:45:00|318.22|318.07|318.12|317.92|318.27|318.07|318.02|317.87|9
1724694600000|2024-08-26 17:50:00|318.07|317.87|318.12|317.92|318.12|317.97|318.02|317.87|7
1724694900000|2024-08-26 17:55:00|318.07|317.87|318.12|317.92|318.12|317.97|318.02|317.87|6
1724695200000|2024-08-26 18:00:00|318.07|317.87|318.12|317.92|318.22|318.02|318.07|317.87|4
1724695500000|2024-08-26 18:05:00|318.17|317.97|318.07|317.87|318.17|317.97|317.97|317.77|7
1724695800000|2024-08-26 18:10:00|318.02|317.92|318.12|317.92|318.12|317.97|317.97|317.82|11
1724696100000|2024-08-26 18:15:00|318.07|317.97|318.07|317.87|318.12|317.97|318.07|317.87|3
1724696400000|2024-08-26 18:20:00|318.12|317.92|318.22|318.02|318.27|318.07|318.12|317.92|2
1724696700000|2024-08-26 18:25:00|318.17|317.97|318.27|318.07|318.27|318.12|318.17|317.97|1
1724697000000|2024-08-26 18:30:00|318.32|318.12|318.32|318.12|318.32|318.12|318.22|318.02|1
1724697300000|2024-08-26 18:35:00|318.37|318.17|318.37|318.17|318.42|318.22|318.32|318.12|1
1724697600000|2024-08-26 18:40:00|318.42|318.22|318.47|318.27|318.47|318.27|318.42|318.22|3
1724697900000|2024-08-26 18:45:00|318.52|318.32|318.37|318.22|318.52|318.32|318.37|318.22|6
1724698200000|2024-08-26 18:50:00|318.32|318.17|318.32|318.17|318.42|318.27|318.32|318.17|21
1724698500000|2024-08-26 18:55:00|318.37|318.22|318.47|318.27|318.52|318.32|318.32|318.17|10
1724698800000|2024-08-26 19:00:00|318.42|318.32|318.47|318.32|318.57|318.42|318.42|318.27|8
1724699100000|2024-08-26 19:05:00|318.52|318.27|318.42|318.27|318.52|318.32|318.42|318.22|2
1724699400000|2024-08-26 19:10:00|318.47|318.32|318.47|318.32|318.57|318.37|318.47|318.27|6
1724699700000|2024-08-26 19:15:00|318.52|318.27|318.42|318.22|318.52|318.32|318.42|318.22|1
1724700000000|2024-08-26 19:20:00|318.47|318.27|318.42|318.22|318.47|318.27|318.37|318.22|7
1724700300000|2024-08-26 19:25:00|318.47|318.27|318.37|318.17|318.47|318.27|318.37|318.17|13
1724700600000|2024-08-26 19:30:00|318.32|318.12|318.42|318.22|318.47|318.32|318.27|318.12|12
1724700900000|2024-08-26 19:35:00|318.37|318.27|318.32|318.17|318.42|318.27|318.32|318.17|11
1724701200000|2024-08-26 19:40:00|318.37|318.22|318.32|318.12|318.42|318.27|318.32|318.12|2
1724701500000|2024-08-26 19:45:00|318.27|318.17|318.22|318.07|318.27|318.17|318.22|318.07|5
1724701800000|2024-08-26 19:50:00|318.27|318.12|318.32|318.12|318.37|318.22|318.27|318.12|6
1724702100000|2024-08-26 19:55:00|318.37|318.17|318.32|318.12|318.37|318.17|318.17|318.02|5
1724702400000|2024-08-26 20:00:00|318.27|318.17|318.27|318.12|318.32|318.17|318.22|318.07|11
1724702700000|2024-08-26 20:05:00|318.22|318.07|318.32|318.12|318.32|318.17|318.22|318.07|10
1724703000000|2024-08-26 20:10:00|318.27|318.17|318.32|318.12|318.32|318.17|318.27|318.12|0
1724703300000|2024-08-26 20:15:00||318.17||318.17||318.17||318.12|0
1724703600000|2024-08-26 20:20:00||318.12||318.17||318.17||318.12|0
1724703900000|2024-08-26 20:25:00||318.12||318.12||318.17||318.12|1
1724704200000|2024-08-26 20:30:00|318.27|318.17|318.27|318.07|318.32|318.17|318.27|318.07|9
1724704500000|2024-08-26 20:35:00|318.22|318.12|318.22|318.07|318.27|318.12|318.22|318.02|0
1724704800000|2024-08-26 20:40:00|318.27|318.12|318.22|317.97|318.27|318.12|318.22|317.97|3
1724705100000|2024-08-26 20:45:00|||||||||3
1724705400000|2024-08-26 20:50:00|318.17|317.92|318.22|317.97|318.22|318.02|318.12|317.92|4
1724705700000|2024-08-26 20:55:00|318.17|317.92|318.17|317.87|318.22|317.97|318.17|317.87|12
1724706000000|2024-08-26 21:00:00|318.22|317.77|318.87|317.77|318.87|318.07|318.22|317.77|2
1724706600000|2024-08-26 21:10:00|318.52|317.92|318.62|318.02|318.62|318.02|318.52|317.92|0
1724708400000|2024-08-26 21:40:00|318.52|317.92|318.52|317.92|318.62|318.02|318.52|317.92|0
1724708700000|2024-08-26 21:45:00|318.62|318.02|318.62|318.02|318.62|318.02|318.52|317.92|0
1724709000000|2024-08-26 21:50:00|318.65|318.05|318.55|317.95|318.65|318.05|318.55|317.95|0
1724709600000|2024-08-26 22:00:00|318.65|318.05|318.75|318.15|318.75|318.15|318.65|318.05|0
1724709900000|2024-08-26 22:05:00|318.65|318.05|318.45|317.85|318.65|318.05|318.45|317.85|0
1724710200000|2024-08-26 22:10:00|318.55|317.95|318.55|317.95|318.55|317.95|318.55|317.95|0
1724710500000|2024-08-26 22:15:00|318.45|317.85|318.55|317.95|318.55|317.95|318.45|317.85|0
1724710800000|2024-08-26 22:20:00|318.45|317.85|318.55|317.95|318.55|317.95|318.45|317.85|0
1724711100000|2024-08-26 22:25:00|318.45|317.85|318.45|317.85|318.55|317.95|318.45|317.85|0
1724711400000|2024-08-26 22:30:00|318.55|317.95|318.45|317.85|318.55|317.95|318.35|317.75|0
1724712300000|2024-08-26 22:45:00|318.35|317.75|318.45|317.85|318.45|317.85|318.35|317.75|0
1724713200000|2024-08-26 23:00:00|318.55|317.95|318.55|317.95|318.55|317.95|318.45|317.85|0
1724713500000|2024-08-26 23:05:00|318.45|317.85|318.55|317.95|318.55|317.95|318.45|317.85|0
1724713800000|2024-08-26 23:10:00|318.45|317.85|318.55|317.95|318.55|317.95|318.45|317.85|0
1724714100000|2024-08-26 23:15:00|318.65|318.05|318.65|318.05|318.65|318.05|318.65|318.05|0
1724714400000|2024-08-26 23:20:00|318.55|317.95|318.65|318.05|318.75|318.15|318.55|317.95|0
1724714700000|2024-08-26 23:25:00|318.75|318.15|318.75|318.15|318.75|318.15|318.65|318.05|0
1724715000000|2024-08-26 23:30:00|318.65|318.05|318.75|318.15|318.75|318.15|318.65|318.05|0
1724715300000|2024-08-26 23:35:00|318.65|318.05|318.75|318.15|318.75|318.15|318.65|318.05|0
1724715600000|2024-08-26 23:40:00|318.65|318.05|318.75|318.15|318.75|318.15|318.65|318.05|0
1724715900000|2024-08-26 23:45:00|318.65|318.05|318.65|318.05|318.75|318.15|318.65|318.05|0
1724716800000|2024-08-27 00:00:00|318.55|317.95|318.65|318.05|318.65|318.05|318.55|317.95|0
1724717100000|2024-08-27 00:05:00|318.55|317.95|318.65|318.05|318.65|318.05|318.55|317.95|0
1724717400000|2024-08-27 00:10:00|318.55|317.95|318.65|318.05|318.65|318.05|318.55|317.95|0
1724718000000|2024-08-27 00:20:00|318.75|318.15|318.75|318.15|318.75|318.15|318.65|318.05|0
1724718600000|2024-08-27 00:30:00|318.55|318|318.4|318.2|318.55|318.25|318.1|317.7|250
1724718900000|2024-08-27 00:35:00|318.35|318.15|318.35|318.15|318.35|318.2|318.3|318.15|64
1724719200000|2024-08-27 00:40:00|318.3|318.2|318.25|318.1|318.35|318.2|318.2|318|115
1724719500000|2024-08-27 00:45:00|318.2|318.05|318.15|318|318.25|318.1|318.1|317.95|171
1724719800000|2024-08-27 00:50:00|318.1|317.95|317.95|317.75|318.15|318|317.85|317.7|386
1724720100000|2024-08-27 00:55:00|317.9|317.7|317.95|317.8|318|317.8|317.7|317.55|230
1724720400000|2024-08-27 01:00:00|317.9|317.7|317.95|317.75|318.35|318.15|317.75|317.6|962
1724720700000|2024-08-27 01:05:00|317.9|317.8|318.4|318.2|318.4|318.25|317.9|317.7|592
1724721000000|2024-08-27 01:10:00|318.35|318.15|318.15|318|318.5|318.3|318.1|317.95|558
1724721300000|2024-08-27 01:15:00|318.1|317.95|318.25|318.1|318.3|318.15|317.9|317.75|611
1724721600000|2024-08-27 01:20:00|318.15|318|318.1|317.95|318.2|318.05|317.9|317.75|591
1724721900000|2024-08-27 01:25:00|318.05|317.9|317.95|317.75|318.05|317.95|317.8|317.65|547
1724722200000|2024-08-27 01:30:00|317.9|317.8|317.85|317.7|318.05|317.85|317.7|317.55|4166
1724722500000|2024-08-27 01:35:00|317.8|317.65|318.25|318.1|318.35|318.15|317.8|317.6|504
1724722800000|2024-08-27 01:40:00|318.2|318.05|317.9|317.75|318.2|318.05|317.9|317.7|1218
1724723100000|2024-08-27 01:45:00|317.95|317.8|318.25|318.1|318.25|318.1|317.85|317.65|978
1724723400000|2024-08-27 01:50:00|318.3|318.15|318.85|318.7|318.85|318.7|318.3|318.15|794
1724723700000|2024-08-27 01:55:00|318.8|318.65|318.6|318.45|318.85|318.65|318.6|318.45|353
1724724000000|2024-08-27 02:00:00|318.55|318.35|318.4|318.25|318.55|318.4|318.3|318.15|502
1724724300000|2024-08-27 02:05:00|318.45|318.2|318.45|318.25|318.45|318.3|318.3|318.15|392
1724724600000|2024-08-27 02:10:00|318.4|318.3|318.35|318.15|318.45|318.3|318.25|318.1|840
1724724900000|2024-08-27 02:15:00|318.3|318.2|318.3|318.15|318.4|318.25|318.25|318.1|10746
1724725200000|2024-08-27 02:20:00|318.25|318.1|318.3|318.15|318.3|318.15|318.15|318|320
1724725500000|2024-08-27 02:25:00|318.25|318.1|318.25|318.1|318.35|318.2|318.2|318.05|1247
1724725800000|2024-08-27 02:30:00|318.2|318.05|318.25|318.1|318.35|318.2|318.2|318|6895
1724726100000|2024-08-27 02:35:00|318.2|318.05|318.15|318|318.25|318.1|318.15|318|2316
1724726400000|2024-08-27 02:40:00|318.1|317.95|318.2|318.05|318.25|318.05|318|317.85|595
1724726700000|2024-08-27 02:45:00|318.25|318.1|318.3|318.15|318.3|318.15|318.2|318.05|2374
1724727000000|2024-08-27 02:50:00|318.25|318.1|318.2|318|318.3|318.15|318.15|318|1735
1724727300000|2024-08-27 02:55:00|318.15|318.05|318.05|317.9|318.2|318.05|318.05|317.85|269
1724727600000|2024-08-27 03:00:00|318|317.85|317.85|317.7|318|317.85|317.8|317.6|475
1724727900000|2024-08-27 03:05:00|317.9|317.65|317.9|317.75|317.9|317.75|317.9|317.65|246
1724728200000|2024-08-27 03:10:00|317.95|317.8|317.75|317.6|317.95|317.8|317.75|317.6|492
1724728500000|2024-08-27 03:15:00|317.8|317.65|317.9|317.75|317.95|317.8|317.75|317.6|1366
1724728800000|2024-08-27 03:20:00|317.95|317.8|317.95|317.8|318|317.85|317.9|317.75|356
1724729100000|2024-08-27 03:25:00|317.9|317.75|318|317.8|318|317.85|317.85|317.7|435
1724729400000|2024-08-27 03:30:00|317.95|317.85|317.95|317.8|318|317.85|317.9|317.75|365
1724729700000|2024-08-27 03:35:00|318|317.85|317.85|317.7|318|317.85|317.85|317.7|398
1724730000000|2024-08-27 03:40:00|317.9|317.75|317.95|317.8|317.95|317.8|317.85|317.7|445
1724730300000|2024-08-27 03:45:00|318|317.85|318.25|318.1|318.3|318.15|318|317.85|472
1724730600000|2024-08-27 03:50:00|318.3|318.15|318.3|318.15|318.35|318.2|318.25|318.1|251
1724730900000|2024-08-27 03:55:00|318.25|318.1|318.25|318.1|318.25|318.1|318.1|317.95|375
1724731200000|2024-08-27 04:00:00|318.2|318.05|318.3|318.15|318.3|318.15|318.2|318|368
1724731500000|2024-08-27 04:05:00|318.25|318.1|318.2|318.05|318.3|318.1|318.2|318.05|301
1724731800000|2024-08-27 04:10:00|318.25|318.1|318.25|318.1|318.3|318.15|318.2|318.05|361
1724732100000|2024-08-27 04:15:00|318.3|318.15|318.35|318.2|318.35|318.2|318.25|318.1|475
1724732400000|2024-08-27 04:20:00|318.4|318.25|318.3|318.15|318.4|318.25|318.3|318.15|272
1724732700000|2024-08-27 04:25:00|318.25|318.1|318.2|318.05|318.25|318.1|318.2|318.05|323
1724733000000|2024-08-27 04:30:00|318.15|318|318.15|318|318.2|318.05|318.15|318|273
1724733300000|2024-08-27 04:35:00|318.1|317.95|318.1|317.95|318.1|317.95|318.1|317.95|263
1724733600000|2024-08-27 04:40:00|318.15|318|318.2|318.05|318.2|318.05|318.15|318|382
1724733900000|2024-08-27 04:45:00|318.25|318.1|318.2|318.05|318.3|318.15|318.2|318.05|522
1724734200000|2024-08-27 04:50:00|318.25|318.1|318.2|318.05|318.25|318.1|318.2|318.05|232
1724734500000|2024-08-27 04:55:00|318.15|318|318.25|318.1|318.3|318.1|318.15|318|868
1724734800000|2024-08-27 05:00:00|318.3|318.15|318.55|318.4|318.55|318.4|318.3|318.15|302
1724735100000|2024-08-27 05:05:00|318.6|318.45|318.55|318.4|318.6|318.45|318.55|318.4|251
1724735400000|2024-08-27 05:10:00|318.6|318.45|318.85|318.7|318.85|318.7|318.6|318.45|511
1724735700000|2024-08-27 05:15:00|318.9|318.75|318.85|318.7|318.95|318.8|318.8|318.65|306
1724736000000|2024-08-27 05:20:00|318.8|318.65|318.85|318.7|318.85|318.7|318.8|318.65|254
1724736300000|2024-08-27 05:25:00|318.9|318.75|318.85|318.7|318.9|318.75|318.85|318.65|288
1724736600000|2024-08-27 05:30:00|318.9|318.75|318.95|318.8|319|318.85|318.85|318.75|367
1724736900000|2024-08-27 05:35:00|319|318.85|318.9|318.75|319|318.85|318.85|318.7|414
1724737200000|2024-08-27 05:40:00|318.95|318.7|319|318.85|319|318.85|318.85|318.65|282
1724737500000|2024-08-27 05:45:00|318.95|318.8|318.95|318.8|319|318.85|318.95|318.8|485
1724737800000|2024-08-27 05:50:00|319|318.85|319|318.85|319.2|319.05|319|318.85|906
1724738100000|2024-08-27 05:55:00|318.95|318.8|318.9|318.7|318.95|318.8|318.75|318.6|588
1724738400000|2024-08-27 06:00:00|318.85|318.65|318.8|318.65|318.85|318.65|318.7|318.55|351
1724738700000|2024-08-27 06:05:00|318.75|318.6|318.75|318.6|318.8|318.65|318.7|318.55|516
1724739000000|2024-08-27 06:10:00|318.7|318.55|318.75|318.6|318.75|318.6|318.7|318.55|225
1724739300000|2024-08-27 06:15:00|318.8|318.65|318.75|318.6|318.8|318.65|318.7|318.55|357
1724739600000|2024-08-27 06:20:00|318.7|318.55|318.65|318.5|318.7|318.6|318.65|318.45|249
1724739900000|2024-08-27 06:25:00|318.6|318.45|318.45|318.3|318.6|318.5|318.45|318.3|566
1724740200000|2024-08-27 06:30:00|318.4|318.25|318.3|318.15|318.45|318.3|318.3|318.15|679
1724740500000|2024-08-27 06:35:00|318.35|318.2|318.25|318.1|318.35|318.2|318.25|318.1|726
1724740800000|2024-08-27 06:40:00|318.3|318.15|318.25|318.1|318.3|318.15|318.15|318|330
1724741100000|2024-08-27 06:45:00|318.2|318.05|318.25|318.1|318.3|318.15|318.2|318.05|282
1724741400000|2024-08-27 06:50:00|318.3|318.15|318.25|318.1|318.35|318.2|318.25|318.1|272
1724741700000|2024-08-27 06:55:00|318.3|318.15|318.25|318.1|318.35|318.2|318.25|318.1|550
1724742000000|2024-08-27 07:00:00|318.3|318.15|318.25|318.1|318.3|318.15|318.25|318.1|837
1724742300000|2024-08-27 07:05:00|318.2|318.05|318.3|318.15|318.3|318.15|318.2|318.05|370
1724742600000|2024-08-27 07:10:00|318.35|318.2|318.4|318.25|318.45|318.3|318.35|318.15|643
1724742900000|2024-08-27 07:15:00|318.45|318.2|318.4|318.25|318.45|318.3|318.3|318.15|269
1724743200000|2024-08-27 07:20:00|318.35|318.2|318.45|318.3|318.5|318.3|318.35|318.2|258
1724743500000|2024-08-27 07:25:00|318.5|318.35|318.55|318.4|318.6|318.45|318.45|318.3|301
1724743800000|2024-08-27 07:30:00|318.65|318.45|318.55|318.4|318.65|318.45|318.55|318.4|597
1724744100000|2024-08-27 07:35:00|318.6|318.45|318.55|318.4|318.6|318.45|318.55|318.35|359
1724744400000|2024-08-27 07:40:00|318.5|318.35|318.6|318.45|318.6|318.45|318.45|318.3|1341
1724744700000|2024-08-27 07:45:00|318.55|318.4|318.5|318.35|318.65|318.5|318.5|318.35|458
1724745000000|2024-08-27 07:50:00|318.45|318.3|318.6|318.45|318.65|318.5|318.45|318.3|732
1724745300000|2024-08-27 07:55:00|318.65|318.5|318.7|318.55|318.7|318.55|318.6|318.45|318
1724745600000|2024-08-27 08:00:00|318.65|318.5|318.8|318.65|318.85|318.7|318.65|318.5|331
1724745900000|2024-08-27 08:05:00|318.85|318.7|318.85|318.7|318.85|318.7|318.75|318.6|356
1724746200000|2024-08-27 08:10:00|318.9|318.75|318.8|318.65|318.95|318.75|318.8|318.65|273
1724746500000|2024-08-27 08:15:00|318.75|318.6|318.75|318.6|318.8|318.6|318.7|318.55|268
1724746800000|2024-08-27 08:20:00|318.8|318.65|318.85|318.7|318.9|318.75|318.8|318.65|227
1724747100000|2024-08-27 08:25:00|318.9|318.65|318.95|318.8|319|318.85|318.9|318.65|210
1724747400000|2024-08-27 08:30:00|319|318.85|319.05|318.9|319.05|318.9|318.95|318.8|1150
1724747700000|2024-08-27 08:35:00|319.1|318.95|319.2|319.05|319.3|319.15|319.1|318.9|294
1724748000000|2024-08-27 08:40:00|319.15|319|319.2|319|319.25|319.1|319.15|319|252
1724748300000|2024-08-27 08:45:00|319.15|319.05|319.15|319|319.2|319.05|319.1|318.95|251
1724748600000|2024-08-27 08:50:00|319.2|319.05|319.15|319|319.25|319.1|319.1|318.95|297
1724748900000|2024-08-27 08:55:00|319.2|319.05|319.1|318.95|319.2|319.05|319.1|318.95|699
1724749200000|2024-08-27 09:00:00|318.98|318.83|318.98|318.78|319.08|318.88|318.93|318.78|1088
1724749500000|2024-08-27 09:05:00|319.03|318.83|318.98|318.83|319.08|318.93|318.83|318.63|1474
1724749800000|2024-08-27 09:10:00|319.03|318.88|318.98|318.78|319.03|318.88|318.98|318.78|885
1724750100000|2024-08-27 09:15:00|318.93|318.73|318.83|318.68|318.98|318.73|318.78|318.63|120
1724750400000|2024-08-27 09:20:00|319.03|318.43|319.13|318.53|319.13|318.53|319.03|318.43|0
1724750700000|2024-08-27 09:25:00|319.03|318.43|319.03|318.43|319.13|318.53|319.03|318.43|8
1724751300000|2024-08-27 09:35:00|318.93|318.33|318.93|318.33|319.03|318.43|318.93|318.33|0
1724751900000|2024-08-27 09:45:00|318.83|318.23|318.93|318.33|318.93|318.33|318.83|318.23|0
1724752200000|2024-08-27 09:50:00|318.63|318.43|318.68|318.48|318.73|318.53|318.58|318.38|37
1724752500000|2024-08-27 09:55:00|318.73|318.53|318.63|318.43|318.73|318.53|318.63|318.43|3
1724752800000|2024-08-27 10:00:00|318.68|318.48|318.68|318.48|318.73|318.58|318.58|318.38|11
1724753100000|2024-08-27 10:05:00|318.63|318.43|318.58|318.38|318.68|318.43|318.53|318.33|5
1724753400000|2024-08-27 10:10:00|318.53|318.43|318.48|318.28|318.58|318.43|318.43|318.28|88
1724753700000|2024-08-27 10:15:00|318.43|318.23|318.58|318.38|318.58|318.43|318.38|318.23|33
1724754000000|2024-08-27 10:20:00|318.53|318.43|318.63|318.43|318.63|318.43|318.53|318.38|13
1724754300000|2024-08-27 10:25:00|318.58|318.23|318.58|318.38|318.63|318.48|318.28|318.13|331
1724754600000|2024-08-27 10:30:00|318.53|318.43|318.63|318.43|318.63|318.43|318.53|318.38|5
1724754900000|2024-08-27 10:35:00|318.58|318.38|318.68|318.53|318.68|318.53|318.58|318.38|3
1724755200000|2024-08-27 10:40:00|318.63|318.48|318.63|318.43|318.63|318.53|318.58|318.43|19
1724755500000|2024-08-27 10:45:00|318.58|318.48|318.63|318.48|318.68|318.53|318.58|318.43|12
1724755800000|2024-08-27 10:50:00|318.58|318.43|318.58|318.43|318.58|318.43|318.48|318.28|42
1724756100000|2024-08-27 10:55:00|318.48|318.23|318.53|318.33|318.53|318.38|318.48|318.23|26
1724756400000|2024-08-27 11:00:00|318.48|318.28|318.68|318.48|318.68|318.53|318.48|318.28|47
1724756700000|2024-08-27 11:05:00|318.63|318.43|318.53|318.33|318.63|318.48|318.48|318.33|26
1724757000000|2024-08-27 11:10:00|318.48|318.28|318.38|318.23|318.53|318.28|318.38|318.23|9
1724757300000|2024-08-27 11:15:00|318.33|318.18|318.33|318.13|318.33|318.23|318.28|318.13|18
1724757600000|2024-08-27 11:20:00|318.28|318.18|318.28|318.08|318.33|318.18|318.23|318.08|2
1724757900000|2024-08-27 11:25:00|318.23|318.03|318.28|318.08|318.28|318.13|318.23|318.03|5
1724758200000|2024-08-27 11:30:00|318.33|318.13|318.38|318.18|318.58|318.43|318.33|318.08|18
1724758500000|2024-08-27 11:35:00|318.43|318.23|318.23|318.08|318.43|318.23|318.23|318.08|14
1724758800000|2024-08-27 11:40:00|318.33|318.13|318.33|318.18|318.43|318.23|318.28|318.13|35
1724759100000|2024-08-27 11:45:00|318.38|318.13|318.38|318.18|318.38|318.18|318.23|318.03|59
1724759400000|2024-08-27 11:50:00|318.33|318.23|318.43|318.23|318.43|318.23|318.28|318.13|50
1724759700000|2024-08-27 11:55:00|318.48|318.28|318.38|318.23|318.48|318.28|318.33|318.18|6
1724760000000|2024-08-27 12:00:00|318.33|318.18|318.33|318.13|318.38|318.18|318.28|318.13|9
1724760300000|2024-08-27 12:05:00|318.28|318.18|318.23|318.08|318.33|318.18|318.23|318.08|7
1724760600000|2024-08-27 12:10:00|318.28|318.13|318.33|318.13|318.33|318.13|318.23|318.08|7
1724760900000|2024-08-27 12:15:00|318.28|318.08|318.23|318.03|318.33|318.08|318.23|318.03|1
1724761200000|2024-08-27 12:20:00|318.18|317.98|318.18|317.98|318.18|318.03|318.08|317.88|31
1724761500000|2024-08-27 12:25:00|318.13|317.93|318.23|318.08|318.28|318.08|318.13|317.93|23
1724761800000|2024-08-27 12:30:00|318.18|318.03|318.03|317.88|318.23|318.03|318.03|317.88|24
1724762100000|2024-08-27 12:35:00|318.08|317.93|317.98|317.83|318.08|317.93|317.93|317.78|8
1724762400000|2024-08-27 12:40:00|317.93|317.78|317.93|317.73|317.98|317.83|317.88|317.73|13
1724762700000|2024-08-27 12:45:00|317.88|317.68|317.88|317.68|317.93|317.73|317.78|317.63|10
1724763000000|2024-08-27 12:50:00|317.83|317.63|317.93|317.78|317.98|317.78|317.73|317.58|294
1724763300000|2024-08-27 12:55:00|317.98|317.83|317.93|317.78|318.08|317.93|317.93|317.78|23
1724763600000|2024-08-27 13:00:00|317.98|317.83|317.68|317.48|317.98|317.83|317.68|317.48|88
1724763900000|2024-08-27 13:05:00|317.63|317.43|317.88|317.73|317.88|317.73|317.58|317.43|45
1724764200000|2024-08-27 13:10:00|317.83|317.68|317.98|317.78|317.98|317.83|317.83|317.68|16
1724764500000|2024-08-27 13:15:00|317.93|317.83|318.08|317.88|318.08|317.93|317.93|317.78|14
1724764800000|2024-08-27 13:20:00|318.03|317.83|318.03|317.83|318.08|317.88|317.98|317.83|10
1724765100000|2024-08-27 13:25:00|317.98|317.88|318.18|317.98|318.18|318.03|317.98|317.83|11
1724765400000|2024-08-27 13:30:00|318.13|318.03|317.88|317.68|318.28|318.13|317.83|317.63|98
1724765700000|2024-08-27 13:35:00|317.83|317.63|317.68|317.48|318.08|317.88|317.63|317.43|21
1724766000000|2024-08-27 13:40:00|317.63|317.43|317.63|317.43|317.68|317.48|317.48|317.33|49
1724766300000|2024-08-27 13:45:00|317.58|317.48|317.68|317.53|317.78|317.58|317.48|317.33|21
1724766600000|2024-08-27 13:50:00|317.73|317.48|317.78|317.58|317.88|317.68|317.68|317.48|11
1724766900000|2024-08-27 13:55:00|317.73|317.63|317.73|317.48|317.78|317.63|317.58|317.43|6
1724767200000|2024-08-27 14:00:00|317.78|317.53|317.78|317.58|317.83|317.58|317.63|317.43|155
1724767500000|2024-08-27 14:05:00|317.73|317.63|317.68|317.53|317.83|317.68|317.68|317.48|11
1724767800000|2024-08-27 14:10:00|317.73|317.48|317.68|317.53|317.83|317.63|317.63|317.48|27
1724768100000|2024-08-27 14:15:00|317.73|317.58|317.73|317.53|317.83|317.63|317.58|317.43|4
1724768400000|2024-08-27 14:20:00|317.78|317.58|317.93|317.73|317.93|317.78|317.68|317.48|21
1724768700000|2024-08-27 14:25:00|317.98|317.78|318.13|317.93|318.13|317.93|317.93|317.78|38
1724769000000|2024-08-27 14:30:00|318.08|317.98|318.08|317.93|318.23|318.03|318.08|317.93|17
1724769300000|2024-08-27 14:35:00|318.13|317.88|318.13|317.98|318.18|317.98|317.98|317.83|20
1724769600000|2024-08-27 14:40:00|318.08|317.93|318.08|317.88|318.18|317.98|318.03|317.83|33
1724769900000|2024-08-27 14:45:00|318.03|317.93|318.03|317.83|318.08|317.93|317.93|317.78|35
1724770200000|2024-08-27 14:50:00|317.98|317.78|318.03|317.88|318.08|317.93|317.93|317.78|39
1724770500000|2024-08-27 14:55:00|318.08|317.93|318.13|317.93|318.13|317.93|318.03|317.88|30
1724770800000|2024-08-27 15:00:00|318.18|317.98|318.08|317.93|318.18|317.98|318.08|317.93|50
1724771100000|2024-08-27 15:05:00|318.13|317.88|318.03|317.88|318.13|317.93|317.88|317.73|83
1724771400000|2024-08-27 15:10:00|318.08|317.93|318.03|317.83|318.13|317.98|317.98|317.78|6
1724771700000|2024-08-27 15:15:00|317.98|317.88|317.83|317.63|318.03|317.88|317.68|317.53|22
1724772000000|2024-08-27 15:20:00|317.78|317.58|317.73|317.53|317.83|317.68|317.68|317.53|1
1724772300000|2024-08-27 15:25:00|317.68|317.48|317.68|317.53|317.73|317.58|317.63|317.48|28
1724772600000|2024-08-27 15:30:00|317.63|317.48|317.58|317.38|317.73|317.58|317.48|317.33|13
1724772900000|2024-08-27 15:35:00|317.53|317.33|317.68|317.48|317.73|317.58|317.53|317.33|37
1724773200000|2024-08-27 15:40:00|317.63|317.43|317.73|317.53|317.73|317.58|317.58|317.43|3
1724773500000|2024-08-27 15:45:00|317.78|317.58|317.78|317.58|317.88|317.68|317.73|317.53|0
1724773800000|2024-08-27 15:50:00|317.73|317.63|317.78|317.53|317.78|317.63|317.68|317.48|0
1724774100000|2024-08-27 15:55:00|317.73|317.58|317.83|317.68|317.83|317.68|317.73|317.58|0
1724774400000|2024-08-27 16:00:00|317.78|317.63|317.78|317.58|317.78|317.68|317.73|317.58|1
1724774700000|2024-08-27 16:05:00|317.73|317.53|317.73|317.53|317.78|317.58|317.68|317.48|19
1724775000000|2024-08-27 16:10:00|317.63|317.48|317.88|317.68|317.88|317.73|317.63|317.48|22
1724775300000|2024-08-27 16:15:00|317.83|317.73|317.83|317.68|317.88|317.73|317.78|317.58|0
1724775600000|2024-08-27 16:20:00|317.78|317.63|317.73|317.58|317.83|317.68|317.68|317.53|5
1724775900000|2024-08-27 16:25:00|317.68|317.53|317.63|317.48|317.73|317.58|317.63|317.43|15
1724776200000|2024-08-27 16:30:00|317.58|317.43|317.68|317.48|317.73|317.53|317.58|317.38|6
1724776500000|2024-08-27 16:35:00|317.63|317.53|317.58|317.38|317.68|317.53|317.58|317.38|0
1724776800000|2024-08-27 16:40:00|317.53|317.43|317.48|317.33|317.58|317.43|317.43|317.28|1
1724777100000|2024-08-27 16:45:00|317.53|317.38|317.63|317.43|317.68|317.48|317.48|317.33|1
1724777400000|2024-08-27 16:50:00|317.68|317.48|317.68|317.53|317.73|317.58|317.68|317.43|1
1724777700000|2024-08-27 16:55:00|317.73|317.48|317.63|317.43|317.73|317.53|317.63|317.43|5
1724778000000|2024-08-27 17:00:00|317.58|317.38|317.63|317.43|317.68|317.43|317.53|317.28|78
1724778300000|2024-08-27 17:05:00|317.68|317.48|317.58|317.43|317.68|317.48|317.58|317.38|2
1724778600000|2024-08-27 17:10:00|317.63|317.38|317.68|317.48|317.68|317.53|317.58|317.38|4
1724778900000|2024-08-27 17:15:00|317.73|317.53|317.83|317.63|317.83|317.63|317.68|317.48|73
1724779200000|2024-08-27 17:20:00|317.78|317.68|317.83|317.63|317.88|317.68|317.78|317.63|0
1724779500000|2024-08-27 17:25:00|317.88|317.68|317.98|317.78|318.03|317.83|317.88|317.63|17
1724779800000|2024-08-27 17:30:00|318.03|317.83|317.98|317.83|318.08|317.88|317.93|317.78|0
1724780100000|2024-08-27 17:35:00|318.03|317.88|318.03|317.83|318.03|317.88|317.98|317.78|0
1724780400000|2024-08-27 17:40:00|317.98|317.88|318.03|317.83|318.03|317.88|317.93|317.78|6
1724780700000|2024-08-27 17:45:00|317.98||318.03||318.03||317.98||2
1724781000000|2024-08-27 17:50:00|317.98|317.78|317.93|317.73|318.03|317.83|317.88|317.73|9
1724781300000|2024-08-27 17:55:00|317.88|317.78|317.98|317.78|317.98|317.78|317.88|317.73|11
1724781600000|2024-08-27 18:00:00|318.03|317.83|318.03|317.83|318.03|317.88|317.93|317.78|5
1724781900000|2024-08-27 18:05:00|318.08|317.88|318.03|317.83|318.13|317.98|318.03|317.83|5
1724782200000|2024-08-27 18:10:00|317.98|317.78|318.03|317.88|318.08|317.88|317.98|317.78|3
1724782500000|2024-08-27 18:15:00|318.08|317.93|318.03|317.88|318.08|317.93|317.98|317.83|7
1724782800000|2024-08-27 18:20:00|317.98|317.83|317.98|317.78|318.03|317.88|317.93|317.78|0
1724783100000|2024-08-27 18:25:00|317.93|317.83|318.08|317.88|318.08|317.88|317.93|317.78|44
1724783400000|2024-08-27 18:30:00|318.03|317.83|318.08|317.88|318.13|317.98|318.03|317.83|5
1724783700000|2024-08-27 18:35:00|318.13|317.93|318.08|317.88|318.13|317.98|318.08|317.88|3
1724784000000|2024-08-27 18:40:00|318.13|317.93|318.13|317.98|318.13|317.98|318.08|317.88|1
1724784300000|2024-08-27 18:45:00|318.18|317.93|318.18|317.98|318.18|318.03|318.13|317.93|1
1724784600000|2024-08-27 18:50:00|318.13|317.93|318.08|317.88|318.18|318.03|318.08|317.88|1
1724784900000|2024-08-27 18:55:00|318.03|317.83|318.03|317.83|318.08|317.93|318.03|317.83|0
1724785200000|2024-08-27 19:00:00|317.98|317.88|317.93|317.73|318.08|317.88|317.88|317.73|1
1724785500000|2024-08-27 19:05:00|317.98|317.78|318.03|317.83|318.03|317.88|317.93|317.73|0
1724785800000|2024-08-27 19:10:00|317.98|317.88|318.03|317.83|318.03|317.88|317.98|317.83|0
1724786100000|2024-08-27 19:15:00|317.98|317.88|317.98|317.78|318.03|317.88|317.98|317.78|0
1724786400000|2024-08-27 19:20:00|318.03|317.83|318.03|317.88|318.03|317.88|318.03|317.78|0
1724786700000|2024-08-27 19:25:00|318.08|317.83|318.03|317.83|318.08|317.93|318.03|317.83|4
1724787000000|2024-08-27 19:30:00|317.98|317.78|317.83|317.68|317.98|317.78|317.83|317.63|6
1724787300000|2024-08-27 19:35:00|317.88|317.63|317.93|317.73|317.93|317.78|317.83|317.63|6
1724787600000|2024-08-27 19:40:00|317.88|317.68|317.88|317.68|317.93|317.73|317.83|317.68|3
1724787900000|2024-08-27 19:45:00|317.83|317.73|317.98|317.78|318.03|317.83|317.83|317.68|0
1724788200000|2024-08-27 19:50:00|317.93|317.83|317.83|317.63|317.98|317.83|317.78|317.58|5
1724788500000|2024-08-27 19:55:00|317.88|317.68|317.68|317.53|317.88|317.68|317.63|317.48|40
1724788800000|2024-08-27 20:00:00|317.73|317.48|317.73|317.58|317.73|317.58|317.63|317.48|6
1724789100000|2024-08-27 20:05:00|317.68|317.53|317.68|317.53|317.68|317.58|317.68|317.53|0
1724789400000|2024-08-27 20:10:00|317.73|317.48|317.63|317.48|317.73|317.48|317.63|317.48|33
1724790000000|2024-08-27 20:20:00|317.68|317.53|317.63|317.43|317.68|317.53|317.63|317.43|19
1724790300000|2024-08-27 20:25:00|317.68|317.48|317.68|317.48|317.68|317.48|317.68|317.48|0
1724790600000|2024-08-27 20:30:00|317.63|317.43|317.63|317.43|317.63|317.43|317.63|317.43|1
1724790900000|2024-08-27 20:35:00|317.58|317.38|317.58|317.38|317.63|317.38|317.58|317.38|0
1724791200000|2024-08-27 20:40:00|317.63|317.43|317.68|317.43|317.68|317.43|317.58|317.38|9
1724791500000|2024-08-27 20:45:00|317.63|317.38|317.63|317.38|317.68|317.43|317.43|317.28|16
1724791800000|2024-08-27 20:50:00|317.53|317.33|317.68|317.38|317.68|317.38|317.53|317.33|2
1724792100000|2024-08-27 20:55:00|317.63|317.33|318.08|317.33|318.08|317.33|317.63|317.28|11
1724792400000|2024-08-27 21:00:00|318.13|317.28|318.38|317.28|318.38|317.28|318.13|317.28|0
1724792700000|2024-08-27 21:05:00|318.33||318.33||318.33||318.33||0
1724793000000|2024-08-27 21:10:00|318.13|317.53|318.13|317.53|318.13|317.53|318.13|317.53|0
1724793600000|2024-08-27 21:20:00|318.16|317.56|318.16|317.56|318.16|317.56|318.16|317.56|0
1724796000000|2024-08-27 22:00:00|318.26|317.66|318.16|317.56|318.26|317.66|318.16|317.56|0
1724796300000|2024-08-27 22:05:00|318.26|317.66|318.16|317.56|318.26|317.66|318.16|317.56|0
1724796600000|2024-08-27 22:10:00|318.06|317.46|317.96|317.36|318.16|317.56|317.86|317.26|0
1724796900000|2024-08-27 22:15:00|317.86|317.26|317.76|317.16|317.96|317.36|317.76|317.16|0
1724797200000|2024-08-27 22:20:00|317.86|317.26|317.86|317.26|317.86|317.26|317.76|317.16|0
1724798100000|2024-08-27 22:35:00|317.76|317.16|317.86|317.26|317.86|317.26|317.76|317.16|0
1724798700000|2024-08-27 22:45:00|317.96|317.36|317.86|317.26|317.96|317.36|317.86|317.26|0
1724799900000|2024-08-27 23:05:00|317.96|317.36|317.96|317.36|317.96|317.36|317.86|317.26|0
1724800500000|2024-08-27 23:15:00|317.86|317.26|317.86|317.26|317.86|317.26|317.86|317.26|0
1724800800000|2024-08-27 23:20:00|317.76|317.16|317.76|317.16|317.86|317.26|317.76|317.16|0
1724801100000|2024-08-27 23:25:00|317.66|317.06|317.76|317.16|317.76|317.16|317.66|317.06|0
1724801400000|2024-08-27 23:30:00|317.86|317.26|317.86|317.26|317.86|317.26|317.76|317.16|0
1724801700000|2024-08-27 23:35:00|317.76|317.16|317.76|317.16|317.76|317.16|317.76|317.16|0
1724802000000|2024-08-27 23:40:00|317.86|317.26|317.86|317.26|317.86|317.26|317.86|317.26|0
1724802300000|2024-08-27 23:45:00|317.76|317.16|317.86|317.26|317.86|317.26|317.76|317.16|0
1724803200000|2024-08-28 00:00:00|317.96|317.36|317.86|317.26|317.96|317.36|317.86|317.26|0
1724803800000|2024-08-28 00:10:00|317.96|317.36|317.96|317.36|317.96|317.36|317.86|317.26|0
1724804100000|2024-08-28 00:15:00|317.86|317.26|317.66|317.06|317.86|317.26|317.56|316.96|0
1724804400000|2024-08-28 00:20:00|317.56|316.96|317.56|316.96|317.56|316.96|317.56|316.96|0
1724804700000|2024-08-28 00:25:00|317.66|317.06|317.66|317.06|317.66|317.06|317.56|316.96|0
1724805000000|2024-08-28 00:30:00|317.71|316.81|317.86|317.66|317.91|317.66|317.46|316.81|150
1724805300000|2024-08-28 00:35:00|317.81|317.61|318.01|317.86|318.06|317.86|317.81|317.61|227
1724805600000|2024-08-28 00:40:00|318.06|317.81|318.01|317.81|318.06|317.86|317.96|317.76|454
1724805900000|2024-08-28 00:45:00|317.96|317.71|317.96|317.76|317.96|317.76|317.71|317.51|178
1724806200000|2024-08-28 00:50:00|317.91|317.81|317.96|317.76|318.01|317.81|317.91|317.71|26
1724806500000|2024-08-28 00:55:00|317.91|317.81|318.06|317.86|318.16|317.96|317.86|317.71|25
1724806800000|2024-08-28 01:00:00|318.11|317.91|317.61|317.41|318.36|318.16|317.41|317.26|496
1724807100000|2024-08-28 01:05:00|317.56|317.36|317.71|317.51|317.76|317.56|317.41|317.26|100
1724807400000|2024-08-28 01:10:00|317.66|317.46|317.36|317.16|317.66|317.51|317.21|317.06|217
1724807700000|2024-08-28 01:15:00|317.26|317.06|316.81|316.61|317.26|317.06|316.76|316.61|348
1724808000000|2024-08-28 01:20:00|316.76|316.66|316.56|316.41|316.91|316.71|316.56|316.41|224
1724808300000|2024-08-28 01:25:00|316.61|316.46|316.21|316.06|316.71|316.56|316.21|316.06|408
1724808600000|2024-08-28 01:30:00|316.16|316.01|316.16|316.01|316.36|316.16|316.01|315.81|299
1724808900000|2024-08-28 01:35:00|316.11|315.96|316.51|316.36|316.61|316.41|315.96|315.81|233
1724809200000|2024-08-28 01:40:00|316.46|316.31|316.76|316.56|316.76|316.61|316.41|316.26|4252
1724809500000|2024-08-28 01:45:00|316.71|316.51|316.51|316.31|316.71|316.51|316.46|316.26|86
1724809800000|2024-08-28 01:50:00|316.56|316.36|316.61|316.46|316.61|316.46|316.51|316.31|78
1724810100000|2024-08-28 01:55:00|316.56|316.41|316.46|316.26|316.61|316.46|316.46|316.26|48
1724810400000|2024-08-28 02:00:00|316.41|316.21|316.41|316.21|316.56|316.41|316.31|316.11|114
1724810700000|2024-08-28 02:05:00|316.36|316.16|316.26|316.11|316.41|316.26|316.26|316.11|82
1724811000000|2024-08-28 02:10:00|316.21|316.06|316.21|316.06|316.31|316.16|316.21|316.06|159
1724811300000|2024-08-28 02:15:00|316.16|316.01|316.21|316.06|316.31|316.16|316.16|316.01|107
1724811600000|2024-08-28 02:20:00|316.26|316.01|316.11|315.96|316.26|316.06|316.11|315.96|124
1724811900000|2024-08-28 02:25:00|316.06|315.91|316.36|316.21|316.41|316.21|316.06|315.91|338
1724812200000|2024-08-28 02:30:00|316.41|316.26|316.31|316.16|316.41|316.26|316.26|316.11|96
1724812500000|2024-08-28 02:35:00|316.26|316.11|316.36|316.16|316.46|316.31|316.26|316.11|112
1724812800000|2024-08-28 02:40:00|316.41|316.21|316.26|316.11|316.46|316.31|316.26|316.11|122
1724813100000|2024-08-28 02:45:00|316.31|316.06|316.41|316.21|316.46|316.26|316.31|316.06|24
1724813400000|2024-08-28 02:50:00|316.36|316.26|316.36|316.16|316.36|316.26|316.31|316.16|123
1724813700000|2024-08-28 02:55:00|316.31|316.21|316.36|316.21|316.41|316.26|316.31|316.21|53
1724814000000|2024-08-28 03:00:00|316.41|316.26|316.71|316.51|316.71|316.51|316.41|316.26|99
1724814300000|2024-08-28 03:05:00|316.66|316.56|316.91|316.76|316.91|316.76|316.66|316.51|80
1724814600000|2024-08-28 03:10:00|316.86|316.71|316.96|316.81|316.96|316.81|316.76|316.61|120
1724814900000|2024-08-28 03:15:00|317.01|316.76|317.06|316.86|317.06|316.86|316.91|316.76|143
1724815200000|2024-08-28 03:20:00|317.01|316.91|317.21|317.06|317.26|317.11|317.01|316.91|151
1724815500000|2024-08-28 03:25:00|317.16|317.01|317.31|317.11|317.31|317.16|317.11|316.96|369
1724815800000|2024-08-28 03:30:00|317.26|317.06|317.36|317.16|317.36|317.21|317.21|317.06|101
1724816100000|2024-08-28 03:35:00|317.41|317.21|317.31|317.11|317.41|317.26|317.16|317.01|2847
1724816400000|2024-08-28 03:40:00|317.26|317.06|317.31|317.16|317.41|317.21|317.21|317.06|56
1724816700000|2024-08-28 03:45:00|317.36|317.21|317.41|317.26|317.46|317.26|317.31|317.16|87
1724817000000|2024-08-28 03:50:00|317.36|317.21|317.41|317.26|317.46|317.26|317.36|317.21|28
1724817300000|2024-08-28 03:55:00|317.46|317.31|317.46|317.26|317.51|317.36|317.41|317.26|275
1724817600000|2024-08-28 04:00:00|317.51|317.31|317.51|317.31|317.56|317.36|317.51|317.31|77
1724817900000|2024-08-28 04:05:00|317.56|317.36|317.71|317.51|317.71|317.56|317.51|317.31|35
1724818200000|2024-08-28 04:10:00|317.66|317.46|317.71|317.51|317.76|317.61|317.66|317.46|67
1724818500000|2024-08-28 04:15:00|317.76|317.56|317.81|317.66|317.81|317.66|317.66|317.51|87
1724818800000|2024-08-28 04:20:00|317.76|317.61|317.66|317.46|317.91|317.76|317.66|317.46|173
1724819100000|2024-08-28 04:25:00|317.61|317.51|317.61|317.46|317.61|317.51|317.51|317.36|31
1724819400000|2024-08-28 04:30:00|317.66|317.41|317.56|317.41|317.66|317.51|317.56|317.41|90
1724819700000|2024-08-28 04:35:00|317.61|317.46|317.76|317.61|317.76|317.61|317.61|317.41|42
1724820000000|2024-08-28 04:40:00|317.81|317.66|317.86|317.71|317.86|317.71|317.81|317.61|74
1724820300000|2024-08-28 04:45:00|317.81|317.66|317.76|317.56|317.86|317.66|317.76|317.56|56
1724820600000|2024-08-28 04:50:00|317.71|317.61|317.71|317.51|317.76|317.61|317.66|317.51|155
1724820900000|2024-08-28 04:55:00|317.66|317.56|317.76|317.56|317.81|317.66|317.66|317.56|56
1724821200000|2024-08-28 05:00:00|317.71|317.51|317.36|317.16|317.76|317.51|317.36|317.16|98
1724821500000|2024-08-28 05:05:00|317.31|317.21|317.41|317.26|317.46|317.31|317.31|317.11|139
1724821800000|2024-08-28 05:10:00|317.36|317.21|317.41|317.26|317.56|317.36|317.36|317.16|68
1724822100000|2024-08-28 05:15:00|317.46|317.21|317.56|317.36|317.56|317.36|317.36|317.21|37
1724822400000|2024-08-28 05:20:00|317.51|317.41|317.61|317.41|317.66|317.46|317.51|317.36|122
1724822700000|2024-08-28 05:25:00|317.66|317.51|317.66|317.51|317.71|317.56|317.66|317.46|60
1724823000000|2024-08-28 05:30:00|317.61|317.46|317.61|317.46|317.66|317.51|317.51|317.36|108
1724823300000|2024-08-28 05:35:00|317.56|317.41|317.61|317.46|317.61|317.46|317.56|317.41|118
1724823600000|2024-08-28 05:40:00|317.56|317.41|317.71|317.56|317.71|317.56|317.56|317.41|147
1724823900000|2024-08-28 05:45:00|317.66|317.51|317.61|317.46|317.66|317.51|317.61|317.46|127
1724824200000|2024-08-28 05:50:00|317.56|317.41|317.76|317.61|317.76|317.61|317.56|317.41|136
1724824500000|2024-08-28 05:55:00|317.71|317.56|317.51|317.36|317.71|317.56|317.46|317.31|122
1724824800000|2024-08-28 06:00:00|317.56|317.31|317.61|317.46|317.61|317.46|317.56|317.31|117
1724825100000|2024-08-28 06:05:00|317.66|317.51|317.61|317.46|317.66|317.51|317.61|317.46|472
1724825400000|2024-08-28 06:10:00|317.66|317.51|317.56|317.41|317.71|317.56|317.56|317.41|119
1724825700000|2024-08-28 06:15:00|317.61|317.36|317.56|317.41|317.61|317.41|317.51|317.36|118
1724826000000|2024-08-28 06:20:00|317.51|317.36|317.46|317.31|317.51|317.36|317.41|317.26|119
1724826300000|2024-08-28 06:25:00|317.41|317.26|317.51|317.36|317.56|317.41|317.41|317.26|159
1724826600000|2024-08-28 06:30:00|317.56|317.41|317.66|317.46|317.66|317.51|317.56|317.41|73
1724826900000|2024-08-28 06:35:00|317.61|317.51|317.41|317.26|317.61|317.51|317.41|317.26|158
1724827200000|2024-08-28 06:40:00|317.36|317.21|317.31|317.16|317.41|317.26|317.31|317.16|129
1724827500000|2024-08-28 06:45:00|317.36|317.21|317.46|317.31|317.46|317.31|317.36|317.16|55
1724827800000|2024-08-28 06:50:00|317.41|317.26|317.46|317.31|317.51|317.36|317.41|317.26|196
1724828100000|2024-08-28 06:55:00|317.41|317.26|317.26|317.11|317.46|317.31|317.21|317.06|282
1724828400000|2024-08-28 07:00:00|317.31|317.16|317.16|317.01|317.36|317.21|317.11|316.96|484
1724828700000|2024-08-28 07:05:00|317.11|316.96|317.36|317.21|317.46|317.31|317.11|316.96|1765
1724829000000|2024-08-28 07:10:00|317.31|317.16|317.26|317.11|317.36|317.21|317.11|316.91|257
1724829300000|2024-08-28 07:15:00|317.21|317.06|317.16|317.01|317.26|317.06|317.11|316.96|156
1724829600000|2024-08-28 07:20:00|317.11|316.96|317.41|317.21|317.41|317.26|317.11|316.96|165
1724829900000|2024-08-28 07:25:00|317.36|317.16|317.41|317.26|317.41|317.26|317.36|317.16|141
1724830200000|2024-08-28 07:30:00|317.36|317.21|317.36|317.21|317.46|317.26|317.36|317.21|124
1724830500000|2024-08-28 07:35:00|317.31|317.16|317.46|317.31|317.51|317.31|317.31|317.16|167
1724830800000|2024-08-28 07:40:00|317.41|317.26|317.41|317.26|317.51|317.36|317.36|317.21|143
1724831100000|2024-08-28 07:45:00|317.46|317.31|317.46|317.31|317.46|317.31|317.41|317.26|68
1724831400000|2024-08-28 07:50:00|317.51|317.36|317.46|317.31|317.51|317.36|317.41|317.26|166
1724831700000|2024-08-28 07:55:00|317.51|317.36|317.46|317.31|317.51|317.36|317.46|317.31|172
1724832000000|2024-08-28 08:00:00|317.51|317.36|317.51|317.36|317.56|317.36|317.41|317.26|694
1724832300000|2024-08-28 08:05:00|317.56|317.41|317.66|317.51|317.66|317.51|317.56|317.41|324
1724832600000|2024-08-28 08:10:00|317.61|317.46|317.61|317.46|317.66|317.51|317.51|317.36|144
1724832900000|2024-08-28 08:15:00|317.56|317.41|317.66|317.51|317.71|317.56|317.56|317.41|153
1724833200000|2024-08-28 08:20:00|317.61|317.46|317.61|317.46|317.66|317.51|317.61|317.46|129
1724833500000|2024-08-28 08:25:00|317.66|317.51|317.66|317.51|317.66|317.51|317.66|317.51|105
1724833800000|2024-08-28 08:30:00|317.61|317.46|317.66|317.51|317.66|317.51|317.61|317.41|116
1724834100000|2024-08-28 08:35:00|||||||||150
1724834400000|2024-08-28 08:40:00|317.61|317.46|317.61|317.46|317.61|317.46|317.56|317.41|550
1724834700000|2024-08-28 08:45:00|317.66|317.51|317.61|317.46|317.71|317.56|317.61|317.46|202
1724835000000|2024-08-28 08:50:00|317.66|317.51|317.66|317.51|317.66|317.51|317.61|317.51|224
1724835300000|2024-08-28 08:55:00|317.61|317.46|317.61|317.41|317.61|317.46|317.56|317.41|316
1724835600000|2024-08-28 09:00:00|317.66|317.46|317.56|317.36|317.71|317.56|317.51|317.36|851
1724835900000|2024-08-28 09:05:00|317.61|317.41|317.51|317.31|317.61|317.46|317.36|317.21|926
1724836200000|2024-08-28 09:10:00|317.46|317.36|317.51|317.36|317.56|317.36|317.46|317.36|164
1724836500000|2024-08-28 09:15:00|317.56|317.41|317.36|317.21|317.56|317.41|317.36|317.16|201
1724836800000|2024-08-28 09:20:00|317.41|316.96|317.66|317.06|317.66|317.06|317.41|316.96|0
1724837100000|2024-08-28 09:25:00|||||||||1
1724837400000|2024-08-28 09:30:00|317.56|316.96|317.56|316.96|317.56|316.96|317.56|316.96|0
1724837700000|2024-08-28 09:35:00|317.66|317.06|317.56|316.96|317.66|317.06|317.56|316.96|0
1724838600000|2024-08-28 09:50:00|317.46|317.01|317.51|317.31|317.81|317.41|317.31|317.01|91
1724838900000|2024-08-28 09:55:00|317.56|317.36|317.51|317.36|317.56|317.36|317.51|317.36|145
1724839200000|2024-08-28 10:00:00|317.56|317.41|317.51|317.36|317.66|317.46|317.51|317.36|59
1724839500000|2024-08-28 10:05:00|317.56|317.41|317.51|317.36|317.56|317.41|317.51|317.36|36
1724839800000|2024-08-28 10:10:00|317.56|317.31|317.41|317.21|317.56|317.31|317.36|317.16|35
1724840100000|2024-08-28 10:15:00|317.36|317.26|317.46|317.31|317.51|317.31|317.36|317.16|33
1724840400000|2024-08-28 10:20:00|317.51|317.36|317.46|317.31|317.51|317.36|317.46|317.26|7
1724840700000|2024-08-28 10:25:00|317.51|317.26|317.41|317.26|317.51|317.26|317.41|317.26|10
1724841000000|2024-08-28 10:30:00|317.36|317.21|317.31|317.16|317.36|317.21|317.31|317.11|6
1724841300000|2024-08-28 10:35:00|317.26|317.11|317.31|317.11|317.31|317.16|317.21|317.06|16
1724841600000|2024-08-28 10:40:00|317.36|317.16|317.31|317.16|317.36|317.16|317.31|317.11|4
1724841900000|2024-08-28 10:45:00|317.36|317.11|317.21|317.06|317.36|317.16|317.21|317.06|34
1724842200000|2024-08-28 10:50:00|317.26|317.01|317.21|317.06|317.26|317.06|317.16|317.01|28
1724842500000|2024-08-28 10:55:00|317.16|317.01|317.16|317.01|317.21|317.06|317.16|317.01|26
1724842800000|2024-08-28 11:00:00|317.11|316.96|317.06|316.91|317.16|317.01|317.06|316.91|69
1724843100000|2024-08-28 11:05:00|317.11|316.96|317.06|316.91|317.16|317.01|317.01|316.86|62
1724843400000|2024-08-28 11:10:00|317.01|316.86|317.11|316.91|317.21|317.01|317.01|316.86|54
1724843700000|2024-08-28 11:15:00|317.01|316.86|317.11|316.96|317.21|317.06|317.01|316.86|154
1724844000000|2024-08-28 11:20:00|317.06|316.91|317.06|316.91|317.31|317.16|317.01|316.86|109
1724844300000|2024-08-28 11:25:00|317.11|316.96|317.06|316.91|317.11|316.96|317.06|316.91|32
1724844600000|2024-08-28 11:30:00|317.11|316.96|317.06|316.91|317.11|316.96|317.06|316.86|8
1724844900000|2024-08-28 11:35:00||316.86||316.91||316.91||316.86|3
1724845200000|2024-08-28 11:40:00|317.01|316.86|317.01|316.86|317.01|316.86|317.01|316.86|7
1724845500000|2024-08-28 11:45:00|316.96|316.81|317.16|317.01|317.21|317.06|316.96|316.81|98
1724845800000|2024-08-28 11:50:00|317.11|316.96|317.01|316.86|317.11|316.96|316.96|316.81|66
1724846100000|2024-08-28 11:55:00|316.96|316.81|316.86|316.71|316.96|316.81|316.86|316.66|67
1724846400000|2024-08-28 12:00:00|316.81|316.66|316.86|316.71|316.86|316.71|316.81|316.66|42
1724846700000|2024-08-28 12:05:00|316.81|316.66|316.76|316.61|316.86|316.66|316.76|316.61|24
1724847000000|2024-08-28 12:10:00|316.81|316.66|316.71|316.51|316.81|316.66|316.66|316.51|41
1724847300000|2024-08-28 12:15:00|316.66|316.56|316.86|316.66|316.96|316.76|316.66|316.56|50
1724847600000|2024-08-28 12:20:00||316.71||316.71||316.71||316.66|21
1724847900000|2024-08-28 12:25:00|316.91|316.76|316.81|316.66|316.96|316.81|316.81|316.66|18
1724848200000|2024-08-28 12:30:00|316.86|316.61|316.86|316.71|316.86|316.71|316.76|316.61|21
1724848500000|2024-08-28 12:35:00|316.81|316.66|316.81|316.66|316.81|316.66|316.76|316.61|22
1724848800000|2024-08-28 12:40:00|316.86|316.71|316.86|316.71|316.91|316.71|316.81|316.61|18
1724849100000|2024-08-28 12:45:00|316.91|316.66|316.81|316.66|316.91|316.71|316.81|316.61|12
1724849400000|2024-08-28 12:50:00|316.76|316.61|316.86|316.71|316.91|316.76|316.76|316.61|16
1724849700000|2024-08-28 12:55:00|316.91|316.76|317.01|316.86|317.01|316.86|316.86|316.76|22
1724850000000|2024-08-28 13:00:00|316.96|316.81|317.01|316.81|317.06|316.91|316.91|316.71|23
1724850300000|2024-08-28 13:05:00|316.96|316.76|316.96|316.76|317.01|316.81|316.91|316.76|9
1724850600000|2024-08-28 13:10:00|316.91|316.81|316.86|316.71|316.91|316.81|316.81|316.66|30
1724850900000|2024-08-28 13:15:00|316.81|316.66|316.86|316.71|316.91|316.76|316.81|316.66|20
1724851200000|2024-08-28 13:20:00|316.91|316.76|316.91|316.76|317.11|316.91|316.91|316.71|60
1724851500000|2024-08-28 13:25:00|316.96|316.81|317.01|316.81|317.06|316.91|316.91|316.76|13
1724851800000|2024-08-28 13:30:00|316.96|316.86|316.91|316.71|317.16|316.96|316.81|316.66|134
1724852100000|2024-08-28 13:35:00|316.86|316.76|317.06|316.86|317.16|317.01|316.86|316.71|76
1724852400000|2024-08-28 13:40:00|317.01|316.91|317.01|316.86|317.11|316.96|317.01|316.81|10
1724852700000|2024-08-28 13:45:00|317.06|316.91|317.31|317.16|317.36|317.16|316.96|316.81|47
1724853000000|2024-08-28 13:50:00|317.36|317.11|317.46|317.31|317.51|317.31|317.36|317.11|58
1724853300000|2024-08-28 13:55:00|317.51|317.26|317.41|317.26|317.51|317.36|317.36|317.21|65
1724853600000|2024-08-28 14:00:00|317.36|317.21|317.36|317.16|317.41|317.26|317.21|317.01|95
1724853900000|2024-08-28 14:05:00|317.31|317.11|317.31|317.11|317.36|317.16|317.11|316.91|41
1724854200000|2024-08-28 14:10:00|317.26|317.16|317.21|317.06|317.36|317.21|317.16|316.96|28
1724854500000|2024-08-28 14:15:00|317.26|317.01|317.26|317.11|317.36|317.16|317.21|317.01|17
1724854800000|2024-08-28 14:20:00|317.31|317.16|317.11|316.96|317.41|317.21|317.06|316.91|38
1724855100000|2024-08-28 14:25:00|317.16|316.91|317.06|316.91|317.16|317.01|317.06|316.91|110
1724855400000|2024-08-28 14:30:00|317.11|316.96|317.06|316.91|317.21|317.01|317.06|316.91|43
1724855700000|2024-08-28 14:35:00|317.01|316.86|317.16|317.01|317.26|317.06|317.01|316.86|36
1724856000000|2024-08-28 14:40:00|317.11|316.96|316.86|316.71|317.11|316.96|316.81|316.66|496
1724856300000|2024-08-28 14:45:00|316.81|316.66|316.91|316.76|317.06|316.86|316.81|316.66|49
1724856600000|2024-08-28 14:50:00|316.96|316.81|316.91|316.76|317.01|316.86|316.76|316.56|60
1724856900000|2024-08-28 14:55:00|316.86|316.71|316.71|316.56|316.91|316.71|316.71|316.51|28
1724857200000|2024-08-28 15:00:00|316.66|316.51|316.71|316.56|316.71|316.56|316.56|316.41|199
1724857500000|2024-08-28 15:05:00|316.66|316.51|316.66|316.51|316.81|316.61|316.66|316.51|315
1724857800000|2024-08-28 15:10:00|316.61|316.46|316.66|316.46|316.71|316.51|316.36|316.16|591
1724858100000|2024-08-28 15:15:00|316.71|316.51|316.56|316.41|316.71|316.56|316.56|316.36|30
1724858400000|2024-08-28 15:20:00|316.61|316.36|316.46|316.31|316.61|316.41|316.46|316.31|32
1724858700000|2024-08-28 15:25:00|316.51|316.36|316.61|316.41|316.66|316.46|316.41|316.21|140
1724859000000|2024-08-28 15:30:00|316.56|316.46|316.51|316.31|316.56|316.46|316.46|316.31|59
1724859300000|2024-08-28 15:35:00|316.46|316.36|316.71|316.56|316.76|316.61|316.46|316.31|77
1724859600000|2024-08-28 15:40:00|316.66|316.51|316.61|316.46|316.76|316.56|316.56|316.41|13
1724859900000|2024-08-28 15:45:00|316.66|316.51|316.66|316.46|316.71|316.56|316.56|316.41|36
1724860200000|2024-08-28 15:50:00|316.61|316.51|316.71|316.56|316.76|316.61|316.61|316.51|10
1724860500000|2024-08-28 15:55:00|316.76|316.61|316.76|316.61|316.76|316.61|316.66|316.46|15
1724860800000|2024-08-28 16:00:00|316.71|316.56|316.66|316.51|316.71|316.56|316.61|316.46|73
1724861100000|2024-08-28 16:05:00|316.61|316.46|316.46|316.31|316.66|316.51|316.46|316.31|25
1724861400000|2024-08-28 16:10:00|316.51|316.21|316.51|316.31|316.56|316.41|316.36|316.16|53
1724861700000|2024-08-28 16:15:00|316.46|316.26|316.41|316.26|316.51|316.36|316.31|316.16|169
1724862000000|2024-08-28 16:20:00|316.36|316.21|316.16|315.96|316.41|316.21|315.96|315.81|39
1724862300000|2024-08-28 16:25:00|316.11|316.01|316.21|316.01|316.26|316.11|316.11|315.96|59
1724862600000|2024-08-28 16:30:00|316.16|316.06|316.41|316.21|316.46|316.31|316.16|316.01|12
1724862900000|2024-08-28 16:35:00|316.36|316.26|316.36|316.21|316.41|316.26|316.36|316.21|8
1724863200000|2024-08-28 16:40:00|316.41|316.26|316.41|316.26|316.46|316.26|316.31|316.16|8
1724863500000|2024-08-28 16:45:00|316.36|316.21|316.41|316.26|316.41|316.26|316.36|316.21|1
1724863800000|2024-08-28 16:50:00|316.46|316.31|316.51|316.36|316.61|316.41|316.46|316.31|9
1724864100000|2024-08-28 16:55:00|316.56|316.41|316.51|316.36|316.61|316.41|316.51|316.36|6
1724864400000|2024-08-28 17:00:00|316.56|316.31|316.56|316.31|316.71|316.46|316.41|316.16|24
1724864700000|2024-08-28 17:05:00|316.51|316.26|316.41|316.26|316.56|316.31|316.36|316.21|11
1724865000000|2024-08-28 17:10:00|316.36|316.21|316.06|315.86|316.36|316.21|316.06|315.86|7
1724865300000|2024-08-28 17:15:00|316.11|315.91|316.16|316.01|316.16|316.01|316.06|315.86|6
1724865600000|2024-08-28 17:20:00|316.11|315.96|316.16|316.01|316.16|316.01|316.11|315.96|8
1724865900000|2024-08-28 17:25:00|316.21|315.96|316.21|316.01|316.26|316.06|316.11|315.91|7
1724866200000|2024-08-28 17:30:00|316.16|315.96|316.31|316.11|316.36|316.16|316.16|315.96|3
1724866500000|2024-08-28 17:35:00|316.26|316.16|316.11|315.96|316.31|316.16|316.11|315.96|18
1724866800000|2024-08-28 17:40:00|316.16|315.91|316.01|315.86|316.16|316.01|316.01|315.81|4
1724867100000|2024-08-28 17:45:00|316.06|315.81|315.86|315.71|316.06|315.91|315.86|315.71|17
1724867400000|2024-08-28 17:50:00|315.91|315.76|315.81|315.61|315.91|315.76|315.76|315.61|20
1724867700000|2024-08-28 17:55:00|315.76|315.66|315.41|315.26|315.81|315.66|315.41|315.26|28
1724868000000|2024-08-28 18:00:00|315.36|315.21|315.36|315.21|315.46|315.31|315.31|315.11|25
1724868300000|2024-08-28 18:05:00|315.41|315.16|315.61|315.41|315.61|315.46|315.41|315.16|9
1724868600000|2024-08-28 18:10:00|315.56|315.46|315.51|315.31|315.61|315.46|315.46|315.31|1
1724868900000|2024-08-28 18:15:00|315.56|315.36|315.56|315.41|315.66|315.46|315.51|315.31|1
1724869200000|2024-08-28 18:20:00|315.61|315.46|315.61|315.46|315.71|315.56|315.61|315.46|8
1724869500000|2024-08-28 18:25:00|315.66|315.51|315.61|315.41|315.71|315.51|315.56|315.36|14
1724869800000|2024-08-28 18:30:00|315.56|315.46|315.56|315.36|315.61|315.46|315.51|315.31|2
1724870100000|2024-08-28 18:35:00|315.51|315.41|315.66|315.46|315.66|315.51|315.51|315.36|5
1724870400000|2024-08-28 18:40:00|315.61|315.51|315.61|315.41|315.76|315.56|315.56|315.36|7
1724870700000|2024-08-28 18:45:00|315.56|315.46|315.61|315.46|315.66|315.51|315.56|315.36|6
1724871000000|2024-08-28 18:50:00|315.66|315.41|316.01|315.81|316.01|315.81|315.66|315.41|6
1724871300000|2024-08-28 18:55:00|316.06|315.86|316.26|316.06|316.26|316.11|316.01|315.81|2
1724871600000|2024-08-28 19:00:00|316.36|316.11|316.51|316.31|316.51|316.31|316.31|316.11|13
1724871900000|2024-08-28 19:05:00|316.46|316.26|316.31|316.11|316.46|316.26|316.21|316.06|10
1724872200000|2024-08-28 19:10:00|316.36|316.16|316.21|316.01|316.36|316.21|316.11|315.96|22
1724872500000|2024-08-28 19:15:00|316.16|316.06|316.26|316.06|316.26|316.11|316.16|316.01|2
1724872800000|2024-08-28 19:20:00|316.31|316.11|316.26|316.11|316.31|316.16|316.21|316.01|7
1724873100000|2024-08-28 19:25:00|316.31|316.16|316.51|316.31|316.51|316.36|316.26|316.11|12
1724873400000|2024-08-28 19:30:00|316.46|316.36|316.41|316.26|316.51|316.36|316.41|316.26|4
1724873700000|2024-08-28 19:35:00|316.36|316.21|316.41|316.21|316.46|316.31|316.36|316.16|121
1724874000000|2024-08-28 19:40:00|316.36|316.26|316.46|316.31|316.46|316.31|316.36|316.21|198
1724874300000|2024-08-28 19:45:00|316.51|316.26|316.36|316.16|316.51|316.36|316.31|316.16|61
1724874600000|2024-08-28 19:50:00|316.41|316.21|316.46|316.26|316.46|316.31|316.31|316.16|38
1724874900000|2024-08-28 19:55:00|316.41|316.21|316.36|316.21|316.46|316.26|316.36|316.21|15
1724875200000|2024-08-28 20:00:00|316.41|316.26|316.21|316.06|316.41|316.26|316.11|315.91|1
1724875500000|2024-08-28 20:05:00|316.26|316.01|316.26|316.06|316.26|316.11|316.21|316.01|1
1724875800000|2024-08-28 20:10:00|316.31|316.11|316.31|316.11|316.31|316.16|316.21|316.06|6
1724876100000|2024-08-28 20:15:00|316.26|316.16|316.31|316.11|316.36|316.16|316.26|316.06|0
1724876400000|2024-08-28 20:20:00|316.26|316.06|315.86|315.66|316.51|316.31|315.86|315.61|24
1724876700000|2024-08-28 20:25:00|315.81|315.61|316.16|315.91|316.41|316.11|315.76|315.51|9
1724877000000|2024-08-28 20:30:00|316.21|315.96|316.26|316.06|316.31|316.11|316.11|315.91|0
1724877300000|2024-08-28 20:35:00|316.31|316.11|316.36|316.11|316.36|316.11|316.21|316.01|0
1724877600000|2024-08-28 20:40:00|316.41|316.16|316.41|315.96|316.46|316.21|316.16|315.91|7
1724877900000|2024-08-28 20:45:00|316.36|315.91|316.41|315.71|316.46|316.21|316.11|315.71|17
1724878200000|2024-08-28 20:50:00|316.31|315.86|316.41|315.81|316.41|316.11|316.06|315.71|2
1724878500000|2024-08-28 20:55:00|316.46|315.71|316.51|315.71|316.51|315.81|316.41|315.71|8
1724878800000|2024-08-28 21:00:00|316.56|315.66|316.56|315.36|316.56|315.66|316.56|315.36|0
1724879400000|2024-08-28 21:10:00|316.26|315.66|316.26|315.66|316.26|315.66|316.26|315.66|0
1724879700000|2024-08-28 21:15:00|316.16|315.56|316.16|315.56|316.26|315.66|316.16|315.56|0
1724880000000|2024-08-28 21:20:00|316.26|315.66|316.26|315.66|316.26|315.66|316.16|315.56|0
1724880300000|2024-08-28 21:25:00|316.16|315.56|316.16|315.56|316.16|315.56|316.16|315.56|0
1724880600000|2024-08-28 21:30:00|316.26|315.66|316.26|315.66|316.26|315.66|316.16|315.56|0
1724881200000|2024-08-28 21:40:00|316.16|315.56|316.16|315.56|316.26|315.66|316.16|315.56|0
1724881500000|2024-08-28 21:45:00|316.06|315.46|316.06|315.46|316.16|315.56|316.06|315.46|0
1724881800000|2024-08-28 21:50:00|316.15|315.55|316.15|315.55|316.15|315.55|316.15|315.55|0
1724882100000|2024-08-28 21:55:00|316.05|315.45|315.95|315.35|316.05|315.45|315.95|315.35|0
1724882400000|2024-08-28 22:00:00|316.05|315.45|316.05|315.45|316.05|315.45|315.75|315.15|0
1724882700000|2024-08-28 22:05:00|316.15|315.55|315.95|315.35|316.25|315.65|315.95|315.35|0
1724883000000|2024-08-28 22:10:00|315.85|315.25|316.05|315.45|316.05|315.45|315.75|315.15|0
1724883300000|2024-08-28 22:15:00|315.95|315.35|315.95|315.35|316.05|315.45|315.95|315.35|0
1724883600000|2024-08-28 22:20:00|315.85|315.25|315.85|315.25|315.95|315.35|315.85|315.25|0
1724883900000|2024-08-28 22:25:00|315.95|315.35|315.95|315.35|315.95|315.35|315.85|315.25|0
1724884200000|2024-08-28 22:30:00|316.05|315.45|315.85|315.25|316.05|315.45|315.85|315.25|0
1724884500000|2024-08-28 22:35:00|315.95|315.35|315.85|315.25|315.95|315.35|315.85|315.25|0
1724884800000|2024-08-28 22:40:00|315.75|315.15|315.45|314.85|315.75|315.15|315.35|314.75|0
1724885100000|2024-08-28 22:45:00|315.55|314.95|315.55|314.95|315.55|314.95|315.25|314.65|0
1724885400000|2024-08-28 22:50:00|315.45|314.85|315.55|314.95|315.65|315.05|315.45|314.85|0
1724885700000|2024-08-28 22:55:00|315.45|314.85|315.55|314.95|315.55|314.95|315.45|314.85|0
1724886000000|2024-08-28 23:00:00|315.65|315.05|315.55|314.95|315.65|315.05|315.55|314.95|0
1724886300000|2024-08-28 23:05:00|315.65|315.05|315.65|315.05|315.65|315.05|315.55|314.95|0
1724886900000|2024-08-28 23:15:00|315.55|314.95|315.55|314.95|315.55|314.95|315.55|314.95|0
1724887200000|2024-08-28 23:20:00|315.65|315.05|315.55|314.95|315.65|315.05|315.55|314.95|0
1724887500000|2024-08-28 23:25:00|315.45|314.85|315.55|314.95|315.55|314.95|315.45|314.85|0
1724887800000|2024-08-28 23:30:00|315.65|315.05|315.55|314.95|315.65|315.05|315.55|314.95|0
1724888100000|2024-08-28 23:35:00|315.65|315.05|315.55|314.95|315.65|315.05|315.55|314.95|0
1724888400000|2024-08-28 23:40:00|315.65|315.05|315.65|315.05|315.65|315.05|315.55|314.95|0
1724889600000|2024-08-29 00:00:00|315.75|315.15|315.85|315.25|315.85|315.25|315.75|315.15|0
1724889900000|2024-08-29 00:05:00|315.75|315.15|315.85|315.25|315.95|315.35|315.75|315.15|0
1724890200000|2024-08-29 00:10:00|315.95|315.35|316.05|315.45|316.05|315.45|315.85|315.25|0
1724890500000|2024-08-29 00:15:00|315.95|315.35|316.05|315.45|316.05|315.45|315.95|315.35|0
1724890800000|2024-08-29 00:20:00|315.95|315.35|316.05|315.45|316.15|315.55|315.95|315.35|0
1724891100000|2024-08-29 00:25:00|316.15|315.55|316.15|315.55|316.15|315.55|316.05|315.45|0
1724891400000|2024-08-29 00:30:00|316|315.25|315.95|315.75|316|315.8|315.35|315.15|645
1724891700000|2024-08-29 00:35:00|315.9|315.8|315.8|315.65|315.9|315.8|315.7|315.55|95
1724892000000|2024-08-29 00:40:00|315.85|315.7|316|315.85|316|315.85|315.8|315.7|83
1724892300000|2024-08-29 00:45:00|315.95|315.8|315.85|315.7|316|315.85|315.85|315.7|64
1724892600000|2024-08-29 00:50:00|315.9|315.75|315.8|315.65|315.95|315.8|315.8|315.65|131
1724892900000|2024-08-29 00:55:00|315.75|315.6|315.95|315.8|315.95|315.8|315.75|315.6|201
1724893200000|2024-08-29 01:00:00|316.05|315.9|316.1|315.9|316.4|316.25|315.8|315.65|579
1724893500000|2024-08-29 01:05:00|316.15|315.95|316.15|316|316.3|316.1|316.1|315.95|145
1724893800000|2024-08-29 01:10:00|316.25|316.1|316.1|315.95|316.35|316.2|315.85|315.7|243
1724894100000|2024-08-29 01:15:00|316.05|315.9|315.95|315.75|316.05|315.9|315.85|315.7|778
1724894400000|2024-08-29 01:20:00|315.9|315.8|315.75|315.6|315.95|315.8|315.7|315.55|124
1724894700000|2024-08-29 01:25:00|315.8|315.65|316.1|315.95|316.2|316.05|315.8|315.65|245
1724895000000|2024-08-29 01:30:00|316.05|315.9|316.35|316.2|316.5|316.35|316.05|315.9|240
1724895300000|2024-08-29 01:35:00|316.4|316.25|316.33|316.13|316.5|316.35|316.15|316|101
1724895600000|2024-08-29 01:40:00|316.28|316.18|316.88|316.73|316.88|316.73|316.28|316.13|318
1724895900000|2024-08-29 01:45:00|316.83|316.68|316.98|316.83|316.98|316.83|316.83|316.63|142
1724896200000|2024-08-29 01:50:00|317.03|316.88|316.88|316.68|317.08|316.93|316.88|316.68|101
1724896500000|2024-08-29 01:55:00|316.83|316.73|316.78|316.63|317.03|316.88|316.73|316.58|108
1724896800000|2024-08-29 02:00:00|316.73|316.58|316.98|316.83|316.98|316.83|316.73|316.58|109
1724897100000|2024-08-29 02:05:00|317.03|316.88|316.98|316.83|317.13|316.98|316.88|316.73|137
1724897400000|2024-08-29 02:10:00|317.03|316.88|316.98|316.83|317.13|316.93|316.98|316.83|89
1724897700000|2024-08-29 02:15:00|317.03|316.88|317.13|316.98|317.23|317.08|316.98|316.83|162
1724898000000|2024-08-29 02:20:00|317.18|317.03|317.28|317.13|317.33|317.18|317.18|317.03|90
1724898300000|2024-08-29 02:25:00|317.23|317.08|317.53|317.38|317.53|317.38|317.18|317.03|117
1724898600000|2024-08-29 02:30:00|317.58|317.43|317.38|317.23|317.58|317.43|317.28|317.13|120
1724898900000|2024-08-29 02:35:00|317.43|317.28|317.38|317.23|317.53|317.38|317.38|317.18|110
1724899200000|2024-08-29 02:40:00|317.43|317.28|317.48|317.33|317.63|317.43|317.43|317.28|736
1724899500000|2024-08-29 02:45:00|317.53|317.38|317.48|317.33|317.58|317.43|317.43|317.28|258
1724899800000|2024-08-29 02:50:00|317.53|317.38|317.58|317.43|317.58|317.43|317.48|317.33|90
1724900100000|2024-08-29 02:55:00|317.53|317.38|317.43|317.28|317.58|317.38|317.38|317.18|119
1724900400000|2024-08-29 03:00:00|317.48|317.23|317.43|317.28|317.48|317.28|317.23|317.08|177
1724900700000|2024-08-29 03:05:00|317.48|317.33|317.48|317.33|317.48|317.33|317.38|317.18|110
1724901000000|2024-08-29 03:10:00|317.43|317.28|317.43|317.28|317.48|317.28|317.38|317.23|98
1724901300000|2024-08-29 03:15:00|317.48|317.33|317.43|317.28|317.48|317.33|317.43|317.28|37
1724901600000|2024-08-29 03:20:00|317.48|317.33|317.63|317.48|317.63|317.48|317.43|317.28|161
1724901900000|2024-08-29 03:25:00|317.58|317.43|317.98|317.78|317.98|317.83|317.58|317.43|175
1724902200000|2024-08-29 03:30:00|318.03|317.83|318.13|317.98|318.18|318.03|317.98|317.78|239
1724902500000|2024-08-29 03:35:00|318.18|318.03|318.13|317.98|318.38|318.23|318.13|317.98|228
1724902800000|2024-08-29 03:40:00|318.18|318.03|318.03|317.88|318.18|318.03|318.03|317.83|113
1724903100000|2024-08-29 03:45:00|317.98|317.83|318.03|317.88|318.13|317.98|317.93|317.78|117
1724903400000|2024-08-29 03:50:00|318.08|317.93|318.08|317.93|318.13|317.98|318.03|317.88|68
1724903700000|2024-08-29 03:55:00|318.03|317.88|317.93|317.78|318.13|317.98|317.93|317.73|106
1724904000000|2024-08-29 04:00:00|317.98|317.83|317.83|317.68|317.98|317.83|317.83|317.68|70
1724904300000|2024-08-29 04:05:00|317.78|317.63|317.83|317.68|317.83|317.68|317.78|317.58|75
1724904600000|2024-08-29 04:10:00|317.88|317.73|317.98|317.83|317.98|317.83|317.83|317.68|59
1724904900000|2024-08-29 04:15:00|318.03|317.88|318.03|317.88|318.13|317.93|318.03|317.83|58
1724905200000|2024-08-29 04:20:00|318.08|317.93|318.08|317.93|318.13|317.98|318.03|317.88|49
1724905500000|2024-08-29 04:25:00|318.13|317.88|318.03|317.88|318.13|317.88|318.03|317.88|39
1724905800000|2024-08-29 04:30:00|318.08|317.93|318.28|318.13|318.33|318.18|318.03|317.88|125
1724906100000|2024-08-29 04:35:00|318.23|318.08|318.33|318.18|318.33|318.18|318.23|318.08|75
1724906400000|2024-08-29 04:40:00|318.38|318.13|318.38|318.23|318.43|318.28|318.38|318.13|134
1724906700000|2024-08-29 04:45:00|318.43|318.28|318.38|318.23|318.48|318.33|318.38|318.23|120
1724907000000|2024-08-29 04:50:00|318.43|318.28|318.58|318.43|318.58|318.43|318.38|318.23|75
1724907300000|2024-08-29 04:55:00|318.53|318.38|318.43|318.28|318.58|318.43|318.38|318.23|84
1724907600000|2024-08-29 05:00:00|318.48|318.33|318.73|318.58|318.78|318.63|318.48|318.33|724
1724907900000|2024-08-29 05:05:00|318.78|318.63|318.78|318.63|318.83|318.68|318.73|318.58|108
1724908200000|2024-08-29 05:10:00|318.83|318.68|318.88|318.73|318.93|318.78|318.73|318.58|133
1724908500000|2024-08-29 05:15:00|318.83|318.68|318.83|318.68|318.83|318.68|318.73|318.58|105
1724908800000|2024-08-29 05:20:00|318.78|318.63|318.73|318.58|318.83|318.68|318.68|318.53|72
1724909100000|2024-08-29 05:25:00|318.68|318.53|318.63|318.48|318.73|318.53|318.63|318.48|316
1724909400000|2024-08-29 05:30:00|318.58|318.43|318.53|318.38|318.58|318.43|318.53|318.33|102
1724909700000|2024-08-29 05:35:00|318.58|318.43|318.83|318.68|318.88|318.68|318.58|318.43|93
1724910000000|2024-08-29 05:40:00|318.78|318.63|318.83|318.68|318.88|318.73|318.73|318.58|67
1724910300000|2024-08-29 05:45:00|318.78|318.63|318.93|318.78|318.93|318.78|318.78|318.63|82
1724910600000|2024-08-29 05:50:00|318.88|318.73|318.93|318.78|318.98|318.78|318.88|318.73|56
1724910900000|2024-08-29 05:55:00|318.98|318.83|318.98|318.83|318.98|318.83|318.93|318.78|45
1724911200000|2024-08-29 06:00:00|318.93|318.78|319.03|318.88|319.13|318.98|318.93|318.78|569
1724911500000|2024-08-29 06:05:00|318.98|318.83|318.98|318.83|318.98|318.83|318.88|318.73|59
1724911800000|2024-08-29 06:10:00|318.93|318.78|318.83|318.68|318.93|318.78|318.83|318.68|111
1724912100000|2024-08-29 06:15:00|318.88|318.73|319.03|318.88|319.08|318.88|318.88|318.73|56
1724912400000|2024-08-29 06:20:00|318.98|318.83|319.08|318.93|319.08|318.93|318.98|318.83|90
1724912700000|2024-08-29 06:25:00|319.03|318.88|319.03|318.88|319.08|318.93|318.98|318.83|96
1724913000000|2024-08-29 06:30:00|319.08|318.93|319.03|318.88|319.08|318.93|318.98|318.83|88
1724913300000|2024-08-29 06:35:00|318.98|318.83|318.88|318.73|318.98|318.83|318.83|318.68|93
1724913600000|2024-08-29 06:40:00|318.93|318.78|318.93|318.78|318.93|318.78|318.88|318.73|39
1724913900000|2024-08-29 06:45:00|318.88|318.73|318.93|318.78|318.93|318.78|318.88|318.73|60
1724914200000|2024-08-29 06:50:00|318.98|318.83|318.98|318.83|319.03|318.88|318.93|318.78|90
1724914500000|2024-08-29 06:55:00|319.03|318.88|319.03|318.88|319.03|318.88|319.03|318.88|26
1724914800000|2024-08-29 07:00:00|319.08|318.93|319.13|318.98|319.28|319.13|319.03|318.88|182
1724915100000|2024-08-29 07:05:00|319.08|318.93|319.03|318.88|319.13|318.98|318.98|318.83|105
1724915400000|2024-08-29 07:10:00|319.08|318.93|319.08|318.93|319.08|318.93|318.98|318.83|95
1724915700000|2024-08-29 07:15:00|319.03|318.88|319.18|319.03|319.18|319.03|319.03|318.88|267
1724916000000|2024-08-29 07:20:00|319.13|318.98|319.28|319.13|319.33|319.13|319.13|318.98|182
1724916300000|2024-08-29 07:25:00|319.33|319.18|319.23|319.08|319.43|319.23|319.23|319.08|200
1724916600000|2024-08-29 07:30:00|319.28|319.13|319.33|319.18|319.38|319.23|319.23|319.08|133
1724916900000|2024-08-29 07:35:00|319.28|319.13|319.33|319.18|319.38|319.23|319.28|319.13|123
1724917200000|2024-08-29 07:40:00|319.28|319.13|319.28|319.13|319.28|319.13|319.23|319.08|86
1724917500000|2024-08-29 07:45:00|319.33|319.18|319.38|319.23|319.43|319.23|319.23|319.08|159
1724917800000|2024-08-29 07:50:00|319.33|319.18|319.33|319.18|319.38|319.23|319.33|319.18|34
1724918100000|2024-08-29 07:55:00|319.38|319.23|319.38|319.23|319.38|319.23|319.33|319.18|85
1724918400000|2024-08-29 08:00:00|319.33|319.13|319.28|319.13|319.38|319.23|319.28|319.13|157
1724918700000|2024-08-29 08:05:00|319.33|319.18|319.23|319.08|319.43|319.28|319.23|319.08|166
1724919000000|2024-08-29 08:10:00|319.28|319.13|319.28|319.13|319.28|319.13|319.23|319.08|106
1724919300000|2024-08-29 08:15:00|319.33|319.18|319.23|319.08|319.33|319.18|319.13|318.98|215
1724919600000|2024-08-29 08:20:00|319.18|319.03|319.13|318.98|319.18|319.03|319.03|318.88|129
1724919900000|2024-08-29 08:25:00|319.03|318.88|319.18|319.03|319.23|319.08|319.03|318.88|301
1724920200000|2024-08-29 08:30:00|319.13|318.98|319.13|318.98|319.18|319.03|319.08|318.93|155
1724920500000|2024-08-29 08:35:00|319.08|318.93|319.08|318.88|319.13|318.98|319.03|318.88|69
1724920800000|2024-08-29 08:40:00|319.03|318.93|319.03|318.88|319.08|318.93|318.93|318.78|175
1724921100000|2024-08-29 08:45:00|318.98|318.83|318.98|318.78|319.03|318.88|318.88|318.73|275
1724921400000|2024-08-29 08:50:00|318.93|318.83|318.83|318.68|318.98|318.83|318.83|318.68|80
1724921700000|2024-08-29 08:55:00|318.88|318.63|318.68|318.53|318.88|318.68|318.68|318.48|544
1724922000000|2024-08-29 09:00:00|318.73|318.58|318.78|318.63|318.83|318.68|318.58|318.43|747
1724922300000|2024-08-29 09:05:00|318.73|318.58|318.68|318.48|318.78|318.58|318.63|318.48|565
1724922600000|2024-08-29 09:10:00|318.73|318.53|318.73|318.58|318.73|318.58|318.58|318.43|94
1724922900000|2024-08-29 09:15:00|318.78|318.63|318.53|318.38|318.83|318.63|318.53|318.33|215
1724923200000|2024-08-29 09:20:00|318.83|318.23|318.83|318.23|318.93|318.33|318.83|318.23|0
1724923500000|2024-08-29 09:25:00|318.93|318.33|319.03|318.43|319.03|318.43|318.83|318.23|5
1724923800000|2024-08-29 09:30:00|318.93|318.33|318.93|318.33|319.03|318.43|318.83|318.23|0
1724924100000|2024-08-29 09:35:00|319.03|318.43|319.03|318.43|319.03|318.43|318.93|318.33|0
1724924400000|2024-08-29 09:40:00|319.13|318.53|319.13|318.53|319.13|318.53|319.03|318.43|0
1724924700000|2024-08-29 09:45:00|319.23|318.63|319.23|318.63|319.23|318.63|319.13|318.53|0
1724925000000|2024-08-29 09:50:00|319.08|318.88|319.03|318.83|319.13|318.98|318.88|318.73|51
1724925300000|2024-08-29 09:55:00|318.98|318.88|318.98|318.83|319.08|318.88|318.93|318.78|19
1724925600000|2024-08-29 10:00:00|319.03|318.88|318.93|318.78|319.03|318.88|318.93|318.78|16
1724925900000|2024-08-29 10:05:00|318.98|318.83|318.98|318.83|319.03|318.88|318.88|318.73|39
1724926200000|2024-08-29 10:10:00|318.93|318.78|318.88|318.73|318.98|318.78|318.88|318.73|8
1724926500000|2024-08-29 10:15:00|318.93|318.68|318.73|318.53|318.93|318.73|318.63|318.48|15
1724926800000|2024-08-29 10:20:00|318.68|318.58|318.78|318.63|318.83|318.68|318.68|318.53|28
1724927100000|2024-08-29 10:25:00|318.83|318.68|318.73|318.58|318.83|318.68|318.73|318.58|10
1724927400000|2024-08-29 10:30:00|318.68|318.53|318.58|318.38|318.73|318.53|318.58|318.38|7
1724927700000|2024-08-29 10:35:00|318.63|318.43|318.53|318.33|318.63|318.48|318.48|318.28|9
1724928000000|2024-08-29 10:40:00|318.48|318.38|318.58|318.43|318.58|318.43|318.48|318.33|1
1724928300000|2024-08-29 10:45:00|318.63|318.48|318.63|318.48|318.68|318.53|318.58|318.43|5
1724928600000|2024-08-29 10:50:00|318.58|318.43|318.63|318.48|318.68|318.48|318.58|318.43|13
1724928900000|2024-08-29 10:55:00|318.68|318.53|318.68|318.53|318.68|318.53|318.63|318.48|1
1724929200000|2024-08-29 11:00:00|318.63|318.48|318.53|318.33|318.63|318.48|318.48|318.33|15
1724929500000|2024-08-29 11:05:00|318.48|318.38|318.53|318.38|318.58|318.38|318.48|318.33|4
1724929800000|2024-08-29 11:10:00|318.48|318.33|318.43|318.23|318.48|318.38|318.38|318.23|32
1724930100000|2024-08-29 11:15:00|318.38|318.28|318.33|318.18|318.43|318.28|318.33|318.18|49
1724930400000|2024-08-29 11:20:00|318.38|318.23|318.28|318.13|318.38|318.23|318.28|318.13|29
1724930700000|2024-08-29 11:25:00|318.33|318.18|318.28|318.13|318.33|318.18|318.28|318.13|21
1724931000000|2024-08-29 11:30:00|318.33|318.18|318.23|318.08|318.33|318.18|318.23|318.08|18
1724931300000|2024-08-29 11:35:00|318.18|318.03|318.28|318.13|318.38|318.18|318.18|318.03|44
1724931600000|2024-08-29 11:40:00|318.23|318.08|318.33|318.18|318.33|318.18|318.23|318.08|20
1724931900000|2024-08-29 11:45:00|318.38|318.13|318.38|318.23|318.43|318.23|318.38|318.13|33
1724932200000|2024-08-29 11:50:00|318.43|318.28|318.28|318.08|318.43|318.28|318.28|318.08|24
1724932500000|2024-08-29 11:55:00|318.23|318.03|318.18|317.98|318.23|318.08|318.13|317.98|14
1724932800000|2024-08-29 12:00:00|318.13|317.93|318.08|317.93|318.13|317.98|318.08|317.93|33
1724933100000|2024-08-29 12:05:00|318.03|317.88|318.08|317.93|318.13|317.98|318.03|317.83|27
1724933400000|2024-08-29 12:10:00|318.13|317.98|318.08|317.93|318.18|318.03|318.03|317.88|5
1724933700000|2024-08-29 12:15:00|318.03|317.88|318.13|317.93|318.13|317.98|318.03|317.88|6
1724934000000|2024-08-29 12:20:00|318.08|317.88|318.03|317.88|318.13|317.93|317.98|317.83|15
1724934300000|2024-08-29 12:25:00|317.98|317.83|318.03|317.83|318.03|317.83|317.83|317.68|67
1724934600000|2024-08-29 12:30:00|318.08|317.88|318.08|317.88|318.43|318.13|318.03|317.83|53
1724934900000|2024-08-29 12:35:00|318.03|317.83|317.88|317.68|318.03|317.88|317.88|317.68|17
1724935200000|2024-08-29 12:40:00|317.83|317.73|317.83|317.63|317.98|317.83|317.78|317.63|40
1724935500000|2024-08-29 12:45:00|317.88|317.68|317.98|317.78|317.98|317.83|317.88|317.63|10
1724935800000|2024-08-29 12:50:00|317.93|317.83|318.18|318.03|318.18|318.03|317.93|317.78|24
1724936100000|2024-08-29 12:55:00|318.23|318.08|318.13|317.98|318.23|318.08|318.08|317.93|29
1724936400000|2024-08-29 13:00:00|318.08|317.93|318.03|317.88|318.13|317.98|318.03|317.88|12
1724936700000|2024-08-29 13:05:00|317.93|317.78|317.98|317.83|317.98|317.83|317.93|317.78|60
1724937000000|2024-08-29 13:10:00|317.93|317.78|317.93|317.78|317.98|317.83|317.93|317.78|13
1724937300000|2024-08-29 13:15:00|317.98|317.83|317.98|317.83|317.98|317.83|317.88|317.73|24
1724937600000|2024-08-29 13:20:00|317.93|317.78|317.93|317.78|317.98|317.83|317.88|317.73|13
1724937900000|2024-08-29 13:25:00|317.88|317.73|317.98|317.83|318.03|317.88|317.88|317.68|27
1724938200000|2024-08-29 13:30:00|318.03|317.88|317.83|317.63|318.13|317.98|317.73|317.58|144
1724938500000|2024-08-29 13:35:00|317.78|317.68|317.48|317.33|317.88|317.73|317.43|317.23|228
1724938800000|2024-08-29 13:40:00|317.53|317.38|317.43|317.28|317.68|317.53|317.33|317.18|60
1724939100000|2024-08-29 13:45:00|317.48|317.33|317.78|317.63|317.78|317.63|317.48|317.28|54
1724939400000|2024-08-29 13:50:00|317.73|317.58|317.53|317.38|317.73|317.58|317.43|317.28|65
1724939700000|2024-08-29 13:55:00|317.58|317.43|317.68|317.48|317.73|317.58|317.53|317.38|36
1724940000000|2024-08-29 14:00:00|317.63|317.43|317.78|317.58|317.78|317.63|317.63|317.43|24
1724940300000|2024-08-29 14:05:00|317.73|317.63|317.68|317.53|317.88|317.73|317.68|317.53|37
1724940600000|2024-08-29 14:10:00|317.73|317.58|317.88|317.68|317.88|317.73|317.68|317.53|13
1724940900000|2024-08-29 14:15:00|317.83|317.73|317.63|317.43|317.88|317.73|317.58|317.38|20
1724941200000|2024-08-29 14:20:00|317.68|317.48|317.58|317.43|317.68|317.53|317.43|317.28|42
1724941500000|2024-08-29 14:25:00|317.63|317.48|317.78|317.58|317.93|317.78|317.58|317.43|44
1724941800000|2024-08-29 14:30:00|317.83|317.63|317.68|317.48|317.83|317.68|317.63|317.43|55
1724942100000|2024-08-29 14:35:00|317.63|317.43|317.73|317.53|317.83|317.68|317.63|317.43|44
1724942400000|2024-08-29 14:40:00|317.78|317.58|317.73|317.53|317.78|317.63|317.53|317.38|5
1724942700000|2024-08-29 14:45:00|317.68|317.48|317.73|317.53|317.83|317.63|317.63|317.48|46
1724943000000|2024-08-29 14:50:00|317.68|317.58|317.43|317.23|317.68|317.58|317.38|317.23|51
1724943300000|2024-08-29 14:55:00|317.38|317.28|317.48|317.28|317.58|317.38|317.38|317.18|20
1724943600000|2024-08-29 15:00:00|317.53|317.33|317.38|317.18|317.58|317.43|317.38|317.18|13
1724943900000|2024-08-29 15:05:00|317.43|317.23|317.48|317.33|317.48|317.33|317.28|317.13|40
1724944200000|2024-08-29 15:10:00|317.43|317.28|317.68|317.53|317.73|317.53|317.43|317.28|16
1724944500000|2024-08-29 15:15:00|317.73|317.58|317.43|317.23|317.78|317.58|317.43|317.23|17
1724944800000|2024-08-29 15:20:00|317.38|317.18|317.28|317.08|317.43|317.23|317.23|317.08|13
1724945100000|2024-08-29 15:25:00|317.33|317.13|317.38|317.23|317.38|317.23|317.28|317.13|24
1724945400000|2024-08-29 15:30:00|317.43|317.18|317.58|317.38|317.58|317.43|317.43|317.18|20
1724945700000|2024-08-29 15:35:00|317.53|317.33|317.63|317.48|317.63|317.48|317.48|317.33|5
1724946000000|2024-08-29 15:40:00|317.58|317.43|317.53|317.38|317.68|317.48|317.53|317.38|23
1724946300000|2024-08-29 15:45:00|317.58|317.33|317.63|317.43|317.63|317.43|317.48|317.33|4
1724946600000|2024-08-29 15:50:00|317.58|317.38|317.68|317.48|317.68|317.48|317.58|317.38|3
1724946900000|2024-08-29 15:55:00|317.63|317.43|317.78|317.58|317.78|317.63|317.63|317.43|18
1724947200000|2024-08-29 16:00:00|317.73|317.63|317.88|317.68|317.88|317.73|317.73|317.58|75
1724947500000|2024-08-29 16:05:00|317.83|317.73|317.88|317.68|317.93|317.78|317.83|317.68|12
1724947800000|2024-08-29 16:10:00|317.83|317.63|317.93|317.78|317.93|317.78|317.83|317.63|19
1724948100000|2024-08-29 16:15:00|317.88|317.73|317.73|317.58|317.88|317.73|317.73|317.53|18
1724948400000|2024-08-29 16:20:00|317.68|317.53|317.78|317.63|317.78|317.63|317.63|317.43|6
1724948700000|2024-08-29 16:25:00|317.73|317.58|317.83|317.68|317.88|317.68|317.73|317.53|15
1724949000000|2024-08-29 16:30:00|317.88|317.63|317.68|317.48|317.88|317.63|317.68|317.48|0
1724949300000|2024-08-29 16:35:00|317.73|317.53|317.68|317.53|317.73|317.58|317.68|317.48|7
1724949600000|2024-08-29 16:40:00|317.73|317.58|317.73|317.58|317.78|317.58|317.68|317.53|13
1724949900000|2024-08-29 16:45:00|317.68|317.53|317.68|317.53|317.78|317.63|317.68|317.53|5
1724950200000|2024-08-29 16:50:00|317.73|317.58|317.63|317.48|317.78|317.58|317.58|317.43|12
1724950500000|2024-08-29 16:55:00|317.68|317.53|317.68|317.48|317.73|317.53|317.63|317.43|4
1724950800000|2024-08-29 17:00:00|317.63|317.43|317.58|317.33|317.68|317.48|317.48|317.28|42
1724951100000|2024-08-29 17:05:00|317.53|317.38|317.43|317.23|317.53|317.38|317.38|317.23|6
1724951400000|2024-08-29 17:10:00|317.38|317.18|317.43|317.23|317.43|317.23|317.23|317.08|7
1724951700000|2024-08-29 17:15:00|317.38|317.28|317.48|317.33|317.53|317.33|317.38|317.28|1
1724952000000|2024-08-29 17:20:00|317.53|317.38|317.53|317.33|317.53|317.38|317.48|317.33|5
1724952300000|2024-08-29 17:25:00|317.48|317.38|317.53|317.33|317.63|317.43|317.48|317.33|13
1724952600000|2024-08-29 17:30:00|317.48|317.38|317.58|317.38|317.63|317.43|317.43|317.28|5
1724952900000|2024-08-29 17:35:00|317.53|317.33|317.58|317.43|317.68|317.48|317.53|317.33|16
1724953200000|2024-08-29 17:40:00|317.53|317.38|317.73|317.53|317.73|317.53|317.53|317.38|19
1724953500000|2024-08-29 17:45:00|317.68|317.48|317.63|317.43|317.68|317.53|317.53|317.33|4
1724953800000|2024-08-29 17:50:00|317.68|317.48|317.78|317.63|317.83|317.63|317.68|317.48|10
1724954100000|2024-08-29 17:55:00|317.83|317.68|317.88|317.73|317.88|317.73|317.78|317.63|13
1724954400000|2024-08-29 18:00:00|317.83|317.68|317.73|317.58|317.88|317.68|317.58|317.43|24
1724954700000|2024-08-29 18:05:00|317.68|317.53|317.63|317.48|317.78|317.58|317.63|317.48|0
1724955000000|2024-08-29 18:10:00|317.58|317.43|317.68|317.53|317.68|317.53|317.53|317.33|11
1724955300000|2024-08-29 18:15:00|317.63|317.48|317.68|317.53|317.68|317.53|317.63|317.43|0
1724955600000|2024-08-29 18:20:00|317.73|317.48|317.83|317.63|317.83|317.63|317.68|317.48|12
1724955900000|2024-08-29 18:25:00|317.78|317.68|317.38|317.18|317.83|317.68|317.28|317.13|7
1724956200000|2024-08-29 18:30:00|317.33|317.13|317.28|317.08|317.38|317.18|317.18|316.93|13
1724956500000|2024-08-29 18:35:00|317.33|317.13|316.93|316.73|317.38|317.18|316.93|316.73|33
1724956800000|2024-08-29 18:40:00|316.98|316.78|316.83|316.63|317.03|316.88|316.68|316.43|15
1724957100000|2024-08-29 18:45:00|316.78|316.58|316.68|316.53|316.78|316.63|316.53|316.33|58
1724957400000|2024-08-29 18:50:00|316.63|316.48|316.78|316.58|316.78|316.58|316.43|316.28|4
1724957700000|2024-08-29 18:55:00|316.73|316.53|316.73|316.53|316.83|316.63|316.63|316.43|13
1724958000000|2024-08-29 19:00:00|316.68|316.58|316.68|316.48|316.78|316.58|316.58|316.38|3
1724958300000|2024-08-29 19:05:00|316.63|316.53|316.73|316.53|316.83|316.63|316.63|316.48|11
1724958600000|2024-08-29 19:10:00|316.78|316.58|316.63|316.48|316.78|316.63|316.53|316.38|2
1724958900000|2024-08-29 19:15:00|316.68|316.43|316.88|316.68|316.98|316.78|316.63|316.43|19
1724959200000|2024-08-29 19:20:00|316.83|316.73|316.93|316.73|316.93|316.73|316.73|316.53|2
1724959500000|2024-08-29 19:25:00|316.98|316.78|317.08|316.93|317.13|316.93|316.93|316.78|15
1724959800000|2024-08-29 19:30:00|317.13|316.88|317.03|316.88|317.13|316.98|317.03|316.83|13
1724960100000|2024-08-29 19:35:00|316.98|316.83|317.08|316.93|317.23|317.03|316.98|316.83|1
1724960400000|2024-08-29 19:40:00|317.13|316.88|316.93|316.78|317.13|316.93|316.93|316.73|63
1724960700000|2024-08-29 19:45:00|316.98|316.83|316.88|316.68|317.03|316.88|316.83|316.68|32
1724961000000|2024-08-29 19:50:00|316.93|316.73|316.88|316.68|317.03|316.88|316.83|316.63|36
1724961300000|2024-08-29 19:55:00|316.93|316.73|316.88|316.73|316.98|316.83|316.83|316.63|55
1724961600000|2024-08-29 20:00:00|316.93|316.78|316.98|316.83|317.03|316.88|316.93|316.73|8
1724961900000|2024-08-29 20:05:00|317.03|316.88|317.18|316.98|317.18|317.03|316.98|316.83|8
1724962200000|2024-08-29 20:10:00|317.13||317.18||317.18||317.13||2
1724962500000|2024-08-29 20:15:00|317.23|317.03|317.23|317.03|317.23|317.03|317.18|317.03|0
1724963100000|2024-08-29 20:25:00|317.18|317.08|317.18|317.03|317.23|317.08|317.18|317.03|0
1724963400000|2024-08-29 20:30:00|317.23||317.18||317.23||317.18||0
1724963700000|2024-08-29 20:35:00|317.23|317.08|317.18|317.03|317.23|317.08|317.18|317.03|0
1724964000000|2024-08-29 20:40:00|317.23|316.93|317.28|317.03|317.28|317.03|317.13|316.88|13
1724964300000|2024-08-29 20:45:00|317.23|316.98|317.23|316.93|317.28|317.03|317.18|316.93|4
1724964600000|2024-08-29 20:50:00|317.18|316.98|317.28|316.93|317.28|316.98|317.08|316.88|0
1724964900000|2024-08-29 20:55:00|317.23|316.63|317.33|316.78|317.38|317.08|317.13|316.63|5
1724965200000|2024-08-29 21:00:00|317.38|316.73|317.43|316.58|317.43|316.73|317.38|316.58|0
1724965800000|2024-08-29 21:10:00|317.33|316.73|317.33|316.73|317.33|316.73|317.33|316.73|0
1724967600000|2024-08-29 21:40:00|317.43|316.83|317.43|316.83|317.43|316.83|317.43|316.83|0
1724967900000|2024-08-29 21:45:00|317.33|316.73|317.33|316.73|317.43|316.83|317.33|316.73|0
1724968200000|2024-08-29 21:50:00|317.43|316.83|317.43|316.83|317.43|316.83|317.33|316.73|0
1724968500000|2024-08-29 21:55:00|317.33|316.73|317.33|316.73|317.43|316.83|317.33|316.73|0
1724968800000|2024-08-29 22:00:00|317.43|316.83|317.33|316.73|317.43|316.83|317.33|316.73|0
1724969100000|2024-08-29 22:05:00|317.23|316.63|317.23|316.63|317.23|316.63|317.13|316.53|0
1724969400000|2024-08-29 22:10:00|317.13|316.53|317.23|316.63|317.33|316.73|317.13|316.53|0
1724969700000|2024-08-29 22:15:00|317.33|316.73|317.33|316.73|317.33|316.73|317.23|316.63|0
1724970000000|2024-08-29 22:20:00|317.23|316.63|317.23|316.63|317.33|316.73|317.23|316.63|0
1724970300000|2024-08-29 22:25:00|317.33|316.73|317.33|316.73|317.33|316.73|317.33|316.73|0
1724970600000|2024-08-29 22:30:00|317.23|316.63|317.23|316.63|317.33|316.73|317.23|316.63|0
1724971200000|2024-08-29 22:40:00|317.26|316.66|317.36|316.76|317.36|316.76|317.26|316.66|0
1724971500000|2024-08-29 22:45:00|317.26|316.66|317.26|316.66|317.36|316.76|317.26|316.66|0
1724972400000|2024-08-29 23:00:00|317.16|316.56|317.26|316.66|317.26|316.66|317.16|316.56|0
1724972700000|2024-08-29 23:05:00|317.16|316.56|317.26|316.66|317.26|316.66|317.16|316.56|0
1724973300000|2024-08-29 23:15:00|317.36|316.76|317.26|316.66|317.36|316.76|317.26|316.66|0
1724973600000|2024-08-29 23:20:00|317.36|316.76|317.36|316.76|317.36|316.76|317.36|316.76|0
1724973900000|2024-08-29 23:25:00|317.26|316.66|317.36|316.76|317.36|316.76|317.26|316.66|0
1724974200000|2024-08-29 23:30:00|317.26|316.66|317.26|316.66|317.26|316.66|317.26|316.66|0
1724975100000|2024-08-29 23:45:00|317.36|316.76|317.36|316.76|317.36|316.76|317.36|316.76|0
1724975400000|2024-08-29 23:50:00|317.26|316.66|317.26|316.66|317.36|316.76|317.26|316.66|0
1724976000000|2024-08-30 00:00:00|317.16|316.56|317.16|316.56|317.26|316.66|317.06|316.46|0
1724976300000|2024-08-30 00:05:00|317.06|316.46|317.06|316.46|317.16|316.56|316.96|316.36|0
1724976600000|2024-08-30 00:10:00|316.96|316.36|316.96|316.36|317.06|316.46|316.96|316.36|0
1724976900000|2024-08-30 00:15:00|317.06|316.46|317.06|316.46|317.06|316.46|316.96|316.36|0
1724977200000|2024-08-30 00:20:00|317.16|316.56|317.16|316.56|317.16|316.56|317.06|316.46|0
1724977500000|2024-08-30 00:25:00|317.26|316.66|317.26|316.66|317.36|316.76|317.26|316.66|0
1724977800000|2024-08-30 00:30:00|317.16|316.56|316.66|316.51|317.16|316.76|316.31|316.11|270
1724978100000|2024-08-30 00:35:00|316.71|316.56|316.91|316.76|317.11|316.91|316.71|316.56|204
1724978400000|2024-08-30 00:40:00|316.96|316.71|317.01|316.86|317.01|316.86|316.81|316.66|118
1724978700000|2024-08-30 00:45:00|316.96|316.81|316.81|316.66|317.01|316.86|316.81|316.61|117
1724979000000|2024-08-30 00:50:00|316.86|316.71|316.96|316.81|317.01|316.86|316.81|316.61|122
1724979300000|2024-08-30 00:55:00|316.91|316.76|316.71|316.51|316.91|316.76|316.46|316.31|234
1724979600000|2024-08-30 01:00:00|316.56|316.41|317.66|317.46|317.66|317.51|316.46|316.31|859
1724979900000|2024-08-30 01:05:00|317.61|317.41|317.71|317.51|317.81|317.66|317.26|317.11|481
1724980200000|2024-08-30 01:10:00|317.61|317.56|317.81|317.66|317.86|317.71|317.56|317.41|235
1724980500000|2024-08-30 01:15:00|317.71|317.61|318.46|318.26|318.51|318.36|317.71|317.51|217
1724980800000|2024-08-30 01:20:00|318.51|318.31|318.26|318.11|318.51|318.31|317.91|317.76|202
1724981100000|2024-08-30 01:25:00|318.31|318.16|318.26|318.06|318.31|318.16|318.01|317.81|112
1724981400000|2024-08-30 01:30:00|318.31|318.11|318.66|318.46|318.71|318.56|318.16|318.01|180
1724981700000|2024-08-30 01:35:00|318.71|318.51|318.61|318.46|318.71|318.56|318.46|318.31|119
1724982000000|2024-08-30 01:40:00|318.66|318.51|318.61|318.46|318.76|318.61|318.56|318.41|226
1724982300000|2024-08-30 01:45:00|318.66|318.51|318.56|318.41|318.81|318.66|318.51|318.36|170
1724982600000|2024-08-30 01:50:00|318.66|318.46|318.71|318.56|318.71|318.56|318.56|318.36|179
1724982900000|2024-08-30 01:55:00|318.76|318.61|318.71|318.56|318.76|318.61|318.51|318.36|109
1724983200000|2024-08-30 02:00:00|318.76|318.51|318.46|318.26|318.76|318.56|318.46|318.26|210
1724983500000|2024-08-30 02:05:00|318.41|318.31|318.11|317.96|318.46|318.31|318.06|317.86|145
1724983800000|2024-08-30 02:10:00|318.06|317.91|317.91|317.76|318.16|318.01|317.86|317.71|86
1724984100000|2024-08-30 02:15:00|317.96|317.81|318.21|318.06|318.26|318.06|317.96|317.81|87
1724984400000|2024-08-30 02:20:00|318.26|318.11|318.31|318.11|318.36|318.16|318.26|318.06|77
1724984700000|2024-08-30 02:25:00|318.26|318.16|318.31|318.11|318.31|318.16|318.16|318.01|87
1724985000000|2024-08-30 02:30:00|318.36|318.16|318.46|318.31|318.51|318.31|318.31|318.11|82
1724985300000|2024-08-30 02:35:00|318.41|318.26|318.56|318.41|318.56|318.41|318.41|318.26|55
1724985600000|2024-08-30 02:40:00|318.61|318.46|318.76|318.61|318.76|318.61|318.61|318.46|105
1724985900000|2024-08-30 02:45:00|318.71|318.56|318.81|318.66|318.86|318.71|318.71|318.56|84
1724986200000|2024-08-30 02:50:00|318.86|318.71|319.06|318.91|319.11|318.91|318.81|318.66|214
1724986500000|2024-08-30 02:55:00|318.96|318.81|319.01|318.86|319.01|318.86|318.96|318.81|124
1724986800000|2024-08-30 03:00:00|318.96|318.81|319.01|318.86|319.06|318.91|318.96|318.81|73
1724987100000|2024-08-30 03:05:00|318.96|318.81|318.76|318.61|318.96|318.81|318.71|318.56|185
1724987400000|2024-08-30 03:10:00|318.81|318.66|318.81|318.66|318.86|318.66|318.76|318.61|66
1724987700000|2024-08-30 03:15:00|318.76|318.56|318.76|318.61|318.81|318.66|318.66|318.51|120
1724988000000|2024-08-30 03:20:00|318.81|318.66|318.76|318.61|318.81|318.66|318.76|318.61|106
1724988300000|2024-08-30 03:25:00|318.81|318.66|318.76|318.61|318.81|318.66|318.66|318.51|131
1724988600000|2024-08-30 03:30:00|318.81|318.66|318.91|318.76|318.96|318.76|318.81|318.66|77
1724988900000|2024-08-30 03:35:00|318.96|318.81|318.86|318.66|319.01|318.86|318.81|318.66|153
1724989200000|2024-08-30 03:40:00|318.81|318.61|318.76|318.61|318.86|318.66|318.71|318.51|107
1724989500000|2024-08-30 03:45:00|318.71|318.56|318.71|318.56|318.81|318.66|318.71|318.56|65
1724989800000|2024-08-30 03:50:00|318.76|318.61|318.96|318.81|319.01|318.86|318.76|318.61|113
1724990100000|2024-08-30 03:55:00|319.01|318.86|318.96|318.81|319.01|318.86|318.91|318.76|79
1724990400000|2024-08-30 04:00:00|318.91|318.76|318.81|318.66|318.96|318.81|318.81|318.66|50
1724990700000|2024-08-30 04:05:00|318.76|318.61|318.61|318.46|318.81|318.66|318.61|318.46|90
1724991000000|2024-08-30 04:10:00|318.56|318.41|318.46|318.31|318.61|318.46|318.46|318.31|209
1724991300000|2024-08-30 04:15:00|318.41|318.26|318.36|318.21|318.46|318.31|318.31|318.16|142
1724991600000|2024-08-30 04:20:00|318.31|318.16|318.56|318.41|318.56|318.41|318.31|318.16|128
1724991900000|2024-08-30 04:25:00|318.51|318.36|318.41|318.26|318.56|318.41|318.41|318.21|103
1724992200000|2024-08-30 04:30:00|318.36|318.21|318.31|318.16|318.46|318.26|318.31|318.11|138
1724992500000|2024-08-30 04:35:00|318.36|318.11|318.36|318.21|318.36|318.21|318.31|318.11|103
1724992800000|2024-08-30 04:40:00|318.31|318.16|318.46|318.31|318.46|318.31|318.31|318.16|106
1724993100000|2024-08-30 04:45:00|318.41|318.26|318.46|318.31|318.46|318.31|318.41|318.26|80
1724993400000|2024-08-30 04:50:00|318.51|318.36|318.51|318.36|318.56|318.41|318.51|318.36|103
1724993700000|2024-08-30 04:55:00|318.46|318.31|318.61|318.46|318.61|318.46|318.46|318.31|120
1724994000000|2024-08-30 05:00:00|318.56|318.41|318.56|318.41|318.76|318.61|318.56|318.36|404
1724994300000|2024-08-30 05:05:00|318.51|318.36|318.76|318.61|318.76|318.61|318.51|318.36|157
1724994600000|2024-08-30 05:10:00|318.81|318.66|318.91|318.76|318.91|318.76|318.81|318.66|106
1724994900000|2024-08-30 05:15:00|318.86|318.71|319.06|318.91|319.06|318.91|318.86|318.71|87
1724995200000|2024-08-30 05:20:00|319.11|318.96|319.21|319.06|319.21|319.06|319.11|318.96|92
1724995500000|2024-08-30 05:25:00|319.26|319.11|319.31|319.16|319.36|319.16|319.11|318.96|157
1724995800000|2024-08-30 05:30:00|319.26|319.11|319.16|319.01|319.26|319.11|319.06|318.91|97
1724996100000|2024-08-30 05:35:00|319.21|319.06|319.21|319.06|319.21|319.06|319.16|319.01|66
1724996400000|2024-08-30 05:40:00|319.26|319.11|319.51|319.36|319.51|319.36|319.21|319.06|127
1724996700000|2024-08-30 05:45:00|319.56|319.41|319.71|319.56|319.76|319.61|319.56|319.41|92
1724997000000|2024-08-30 05:50:00|319.66|319.51|319.81|319.66|319.81|319.66|319.66|319.51|96
1724997300000|2024-08-30 05:55:00|319.86|319.71|319.81|319.66|319.96|319.81|319.81|319.61|126
1724997600000|2024-08-30 06:00:00|319.86|319.71|320.06|319.91|320.06|319.91|319.81|319.66|209
1724997900000|2024-08-30 06:05:00|320.01|319.86|319.91|319.76|320.11|319.96|319.91|319.76|290
1724998200000|2024-08-30 06:10:00|319.86|319.71|319.86|319.71|319.91|319.76|319.71|319.56|148
1724998500000|2024-08-30 06:15:00|319.81|319.66|319.71|319.56|319.86|319.71|319.71|319.56|122
1724998800000|2024-08-30 06:20:00|319.66|319.51|319.81|319.66|319.81|319.66|319.66|319.51|101
1724999100000|2024-08-30 06:25:00|319.86|319.71|319.86|319.71|319.91|319.76|319.81|319.61|178
1724999400000|2024-08-30 06:30:00|319.81|319.66|320.06|319.91|320.06|319.91|319.76|319.61|111
1724999700000|2024-08-30 06:35:00|320.01|319.86|320.01|319.86|320.11|319.96|319.96|319.81|139
1725000000000|2024-08-30 06:40:00|319.96|319.81|320.06|319.86|320.11|319.91|319.96|319.81|108
1725000300000|2024-08-30 06:45:00|320.01|319.91|320.11|319.96|320.16|320.01|320.01|319.86|150
1725000600000|2024-08-30 06:50:00|320.06|319.91|320.11|319.96|320.16|320.01|320.06|319.91|185
1725000900000|2024-08-30 06:55:00|320.06|319.91|320.01|319.86|320.11|319.96|320.01|319.86|134
1725001200000|2024-08-30 07:00:00|320.06|319.91|319.91|319.76|320.06|319.91|319.81|319.66|170
1725001500000|2024-08-30 07:05:00|319.96|319.71|319.96|319.81|320.01|319.86|319.91|319.71|159
1725001800000|2024-08-30 07:10:00|319.91|319.76|320.11|319.91|320.11|319.91|319.91|319.76|215
1725002100000|2024-08-30 07:15:00|320.06|319.96|320.21|320.06|320.26|320.11|320.01|319.86|200
1725002400000|2024-08-30 07:20:00|320.26|320.11|320.36|320.21|320.36|320.21|320.21|320.06|209
1725002700000|2024-08-30 07:25:00|320.41|320.26|320.51|320.36|320.51|320.36|320.31|320.16|306
1725003000000|2024-08-30 07:30:00|320.56|320.41|320.66|320.51|320.71|320.56|320.56|320.41|250
1725003300000|2024-08-30 07:35:00|320.71|320.56|320.76|320.61|320.76|320.61|320.66|320.51|182
1725003600000|2024-08-30 07:40:00|320.71|320.56|320.61|320.46|320.71|320.56|320.51|320.36|170
1725003900000|2024-08-30 07:45:00|320.56|320.41|320.71|320.56|320.76|320.61|320.56|320.41|168
1725004200000|2024-08-30 07:50:00|320.66|320.51|320.91|320.76|320.96|320.81|320.66|320.51|140
1725004500000|2024-08-30 07:55:00|320.96|320.81|321.01|320.86|321.06|320.91|320.96|320.81|172
1725004800000|2024-08-30 08:00:00|320.96|320.81|320.91|320.76|320.96|320.81|320.86|320.66|160
1725005100000|2024-08-30 08:05:00|320.96|320.81|320.96|320.81|321.06|320.91|320.91|320.76|280
1725005400000|2024-08-30 08:10:00|320.91|320.76|320.86|320.71|320.96|320.81|320.81|320.66|220
1725005700000|2024-08-30 08:15:00|320.76|320.66|320.76|320.61|320.86|320.71|320.76|320.56|296
1725006000000|2024-08-30 08:20:00|320.71|320.56|320.41|320.21|320.71|320.56|320.36|320.21|243
1725006300000|2024-08-30 08:25:00|320.36|320.26|320.56|320.36|320.56|320.41|320.36|320.21|292
1725006600000|2024-08-30 08:30:00|320.51|320.31|320.56|320.36|320.56|320.41|320.36|320.21|205
1725006900000|2024-08-30 08:35:00|320.51|320.31|320.41|320.26|320.51|320.36|320.31|320.16|200
1725007200000|2024-08-30 08:40:00|320.36|320.21|320.11|319.96|320.36|320.26|320.06|319.91|250
1725007500000|2024-08-30 08:45:00|320.16|320.01|320.16|320.01|320.21|320.06|320.11|319.91|253
1725007800000|2024-08-30 08:50:00|320.11|319.96|319.96|319.81|320.16|320.01|319.96|319.81|396
1725008100000|2024-08-30 08:55:00|319.91|319.76|319.96|319.81|320.01|319.86|319.81|319.66|754
1725008400000|2024-08-30 09:00:00|320.06|319.91|320.76|320.61|320.96|320.76|319.91|319.71|2146
1725008700000|2024-08-30 09:05:00|320.66|320.56|320.71|320.51|320.91|320.71|320.46|320.31|580
1724623200000|2024-08-25 22:00:00|320.62|320.02|320.72|320.12|320.72|320.12|320.62|320.02|0
1724623500000|2024-08-25 22:05:00|320.82|320.22|320.82|320.22|320.82|320.22|320.72|320.12|0
1724623800000|2024-08-25 22:10:00|320.72|320.12|320.72|320.12|320.82|320.22|320.72|320.12|0
1724624100000|2024-08-25 22:15:00|320.82|320.22|320.72|320.12|320.82|320.22|320.72|320.12|0
1724624400000|2024-08-25 22:20:00|320.82|320.22|320.72|320.12|320.82|320.22|320.72|320.12|0
1724624700000|2024-08-25 22:25:00|320.62|320.02|320.62|320.02|320.62|320.02|320.52|319.92|0
1724625000000|2024-08-25 22:30:00|320.52|319.92|320.42|319.82|320.62|320.02|320.32|319.72|0
1724625300000|2024-08-25 22:35:00|320.32|319.72|320.32|319.72|320.42|319.82|320.32|319.72|0
1724625600000|2024-08-25 22:40:00|320.22|319.62|320.32|319.72|320.32|319.72|320.22|319.62|0
1724625900000|2024-08-25 22:45:00|320.22|319.62|320.22|319.62|320.32|319.72|320.22|319.62|0
1724626200000|2024-08-25 22:50:00|320.32|319.72|320.32|319.72|320.32|319.72|320.22|319.62|0
1724626500000|2024-08-25 22:55:00|320.22|319.62|320.22|319.62|320.32|319.72|320.22|319.62|0
1724626800000|2024-08-25 23:00:00|320.12|319.52|320.12|319.52|320.22|319.62|320.12|319.52|0
1724627100000|2024-08-25 23:05:00|320.22|319.62|320.22|319.62|320.22|319.62|320.12|319.52|0
1724627400000|2024-08-25 23:10:00|320.12|319.52|320.22|319.62|320.22|319.62|320.12|319.52|0
1724627700000|2024-08-25 23:15:00|320.12|319.52|320.12|319.52|320.22|319.62|320.12|319.52|0
1724628000000|2024-08-25 23:20:00|320.02|319.42|320.12|319.52|320.12|319.52|320.02|319.42|0
1724628300000|2024-08-25 23:25:00|320.22|319.62|320.22|319.62|320.22|319.62|320.12|319.52|0
1724628600000|2024-08-25 23:30:00|320.12|319.52|320.12|319.52|320.22|319.62|320.12|319.52|0
1724628900000|2024-08-25 23:35:00|320.22|319.62|320.22|319.62|320.22|319.62|320.12|319.52|0
1724629200000|2024-08-25 23:40:00|320.12|319.52|320.22|319.62|320.22|319.62|320.12|319.52|0
1724629500000|2024-08-25 23:45:00|320.32|319.72|320.22|319.62|320.32|319.72|320.22|319.62|0
1724629800000|2024-08-25 23:50:00|320.32|319.72|320.32|319.72|320.32|319.72|320.22|319.62|0
1724630400000|2024-08-26 00:00:00|320.42|319.82|320.42|319.82|320.42|319.82|320.42|319.82|0
1724630700000|2024-08-26 00:05:00|320.32|319.72|320.32|319.72|320.42|319.82|320.32|319.72|0
1724631000000|2024-08-26 00:10:00|320.22|319.62|320.32|319.72|320.32|319.72|320.22|319.62|0
1724631300000|2024-08-26 00:15:00|320.22|319.62|320.42|319.82|320.42|319.82|320.22|319.62|0
1724631600000|2024-08-26 00:20:00|320.32|319.72|320.22|319.62|320.32|319.72|320.12|319.52|0
1724631900000|2024-08-26 00:25:00|320.12|319.52|320.12|319.52|320.22|319.62|320.12|319.52|0
1724632200000|2024-08-26 00:30:00|319.07|318.72|318.92|318.72|319.22|318.92|318.47|318.22|369
1724632500000|2024-08-26 00:35:00|318.97|318.82|319.12|318.92|319.32|319.12|318.82|318.62|120
1724632800000|2024-08-26 00:40:00|319.07|318.97|319.22|319.02|319.32|319.12|319.07|318.92|114
1724633100000|2024-08-26 00:45:00|319.27|319.07|319.32|319.12|319.52|319.32|319.17|318.97|103
1724633400000|2024-08-26 00:50:00|319.37|319.17|319.32|319.17|319.47|319.32|319.12|318.97|114
1724633700000|2024-08-26 00:55:00|319.37|319.22|319.22|319.07|319.47|319.27|319.07|318.92|157
1724634000000|2024-08-26 01:00:00|319.27|319.12|319.47|319.27|320.27|320.07|319.17|318.97|673
1724634300000|2024-08-26 01:05:00|319.52|319.32|319.72|319.57|319.72|319.57|319.32|319.07|434
1724634600000|2024-08-26 01:10:00|319.82|319.62|320.02|319.87|320.12|319.97|319.72|319.52|318
1724634900000|2024-08-26 01:15:00|320.07|319.92|319.57|319.37|320.22|320.07|319.52|319.37|690
1724635200000|2024-08-26 01:20:00|319.62|319.42|319.52|319.37|319.72|319.52|319.37|319.22|536
1724635500000|2024-08-26 01:25:00|319.57|319.42|319.37|319.22|319.62|319.47|319.37|319.17|329
1724635800000|2024-08-26 01:30:00|319.32|319.17|319.02|318.87|319.37|319.22|319.02|318.87|413
1724636100000|2024-08-26 01:35:00|319.07|318.92|319.77|319.62|319.77|319.62|319.02|318.87|514
1724636400000|2024-08-26 01:40:00|319.82|319.57|319.72|319.52|319.82|319.57|319.32|319.17|418
1724636700000|2024-08-26 01:45:00|319.67|319.57|319.37|319.22|319.77|319.62|319.37|319.22|352
1724637000000|2024-08-26 01:50:00|319.42|319.17|319.37|319.17|319.52|319.32|319.07|318.92|253
1724637300000|2024-08-26 01:55:00|319.32|319.22|319.17|319.02|319.47|319.27|319.17|319.02|137
1724637600000|2024-08-26 02:00:00|319.22|319.07|318.87|318.72|319.27|319.07|318.87|318.67|213
1724637900000|2024-08-26 02:05:00|318.92|318.77|318.77|318.62|318.92|318.77|318.67|318.52|169
1724638200000|2024-08-26 02:10:00|318.72|318.57|318.42|318.27|318.77|318.62|318.37|318.22|187
1724638500000|2024-08-26 02:15:00|318.37|318.22|318.47|318.32|318.62|318.47|318.32|318.17|187
1724638800000|2024-08-26 02:20:00|318.52|318.37|318.32|318.17|318.52|318.37|318.22|318.07|1429
1724639100000|2024-08-26 02:25:00|318.37|318.22|318.42|318.27|318.52|318.37|318.37|318.22|208
1724639400000|2024-08-26 02:30:00|318.47|318.32|318.37|318.22|318.77|318.57|318.27|318.12|2430
1724639700000|2024-08-26 02:35:00|318.42|318.27|318.47|318.27|318.47|318.32|318.22|318.07|2231
1724640000000|2024-08-26 02:40:00|318.42|318.22|318.32|318.17|318.47|318.22|318.27|318.12|213
1724640300000|2024-08-26 02:45:00|318.37|318.22|318.32|318.17|318.47|318.27|318.32|318.17|393
1724640600000|2024-08-26 02:50:00|318.37|318.22|318.47|318.27|318.57|318.42|318.37|318.22|449
1724640900000|2024-08-26 02:55:00|318.42|318.32|318.42|318.27|318.47|318.32|318.37|318.22|226
1724641200000|2024-08-26 03:00:00|318.37|318.22|318.32|318.12|318.42|318.22|318.27|318.07|281
1724641500000|2024-08-26 03:05:00|318.37|318.17|318.37|318.22|318.62|318.47|318.27|318.12|328
1724641800000|2024-08-26 03:10:00|318.42|318.27|318.47|318.27|318.47|318.32|318.32|318.17|13102
1724642100000|2024-08-26 03:15:00|318.52|318.32|318.52|318.37|318.57|318.42|318.42|318.27|613
1724642400000|2024-08-26 03:20:00|318.57|318.42|318.52|318.37|318.57|318.42|318.42|318.27|289
1724642700000|2024-08-26 03:25:00|318.47|318.32|318.32|318.17|318.52|318.37|318.27|318.12|188
1724643000000|2024-08-26 03:30:00|318.27|318.12|318.22|318.02|318.27|318.17|318.17|318.02|415
1724643300000|2024-08-26 03:35:00|318.17|317.97|318.12|317.97|318.22|318.02|318.02|317.87|241
1724643600000|2024-08-26 03:40:00|318.17|317.92|318.07|317.92|318.17|318.02|318.07|317.92|197
1724643900000|2024-08-26 03:45:00|318.02|317.87|317.92|317.77|318.02|317.87|317.92|317.77|208
1724644200000|2024-08-26 03:50:00|317.87|317.72|318.12|317.92|318.12|317.97|317.87|317.72|167
1724644500000|2024-08-26 03:55:00|318.07|317.97|318.17|318.02|318.27|318.07|318.07|317.92|229
1724644800000|2024-08-26 04:00:00|318.12|317.97|318.12|317.97|318.12|317.97|318.07|317.92|93
1724645100000|2024-08-26 04:05:00|318.17|318.02|318.17|318.02|318.17|318.02|318.12|317.97|247
1724645400000|2024-08-26 04:10:00|318.22|318.07|318.32|318.17|318.42|318.27|318.22|318.07|160
1724645700000|2024-08-26 04:15:00|318.37|318.22|318.32|318.17|318.37|318.22|318.32|318.17|2143
1724646000000|2024-08-26 04:20:00|318.37|318.22|318.42|318.27|318.42|318.27|318.37|318.22|184
1724646300000|2024-08-26 04:25:00|318.37|318.22|318.32|318.17|318.37|318.27|318.32|318.17|194
1724646600000|2024-08-26 04:30:00|318.37|318.22|318.42|318.27|318.42|318.27|318.32|318.17|90
1724646900000|2024-08-26 04:35:00|318.47|318.32|318.47|318.32|318.52|318.37|318.42|318.27|122
1724647200000|2024-08-26 04:40:00|318.42|318.27|318.37|318.22|318.47|318.32|318.37|318.22|183
1724647500000|2024-08-26 04:45:00|318.42|318.27|318.37|318.22|318.42|318.27|318.37|318.22|123
1724647800000|2024-08-26 04:50:00|318.42|318.27|318.37|318.22|318.42|318.27|318.37|318.22|158
1724648100000|2024-08-26 04:55:00|318.42|318.27|318.32|318.17|318.42|318.27|318.32|318.17|180
1724648400000|2024-08-26 05:00:00|318.27|318.12|318.32|318.17|318.32|318.17|318.12|317.97|238
1724648700000|2024-08-26 05:05:00|318.37|318.22|318.37|318.17|318.42|318.27|318.32|318.17|223
1724649000000|2024-08-26 05:10:00|318.32|318.12|318.27|318.07|318.32|318.17|318.17|317.97|205
1724649300000|2024-08-26 05:15:00|318.22|318.12|318.22|318.07|318.32|318.12|318.22|318.07|177
1724649600000|2024-08-26 05:20:00|318.17|318.02|318.32|318.17|318.47|318.27|318.17|318.02|218
1724649900000|2024-08-26 05:25:00|318.27|318.12|318.37|318.17|318.37|318.22|318.17|318.02|175
1724650200000|2024-08-26 05:30:00|318.32|318.22|318.32|318.12|318.37|318.22|318.22|318.07|1314
1724650500000|2024-08-26 05:35:00|318.27|318.17|318.27|318.12|318.32|318.17|318.27|318.12|215
1724650800000|2024-08-26 05:40:00|318.32|318.17|318.42|318.27|318.42|318.27|318.27|318.12|214
1724651100000|2024-08-26 05:45:00|318.37|318.22|318.37|318.22|318.37|318.22|318.37|318.22|182
1724651400000|2024-08-26 05:50:00|318.42|318.27|318.47|318.32|318.52|318.32|318.37|318.17|461
1724651700000|2024-08-26 05:55:00|318.42|318.27|318.52|318.37|318.57|318.37|318.42|318.27|152
1724652000000|2024-08-26 06:00:00|318.57|318.42|318.87|318.67|318.87|318.72|318.57|318.42|235
1724652300000|2024-08-26 06:05:00|318.92|318.72|318.92|318.77|318.97|318.82|318.87|318.67|217
1724652600000|2024-08-26 06:10:00|318.87|318.72|318.77|318.62|318.87|318.72|318.77|318.62|119
1724652900000|2024-08-26 06:15:00|318.72|318.57|318.87|318.67|318.87|318.67|318.72|318.57|139
1724653200000|2024-08-26 06:20:00|318.82|318.72|318.72|318.57|318.87|318.72|318.72|318.57|126
1724653500000|2024-08-26 06:25:00|318.67|318.52|318.67|318.52|318.72|318.57|318.67|318.47|116
1724653800000|2024-08-26 06:30:00|318.72|318.57|318.67|318.52|318.82|318.67|318.67|318.52|255
1724654100000|2024-08-26 06:35:00|318.62|318.47|318.67|318.47|318.72|318.52|318.57|318.37|143
1724654400000|2024-08-26 06:40:00|318.62|318.52|318.72|318.57|318.77|318.57|318.62|318.47|119
1724654700000|2024-08-26 06:45:00|318.67|318.52|318.57|318.42|318.72|318.57|318.57|318.42|136
1724655000000|2024-08-26 06:50:00|318.52|318.37|318.57|318.42|318.57|318.42|318.47|318.32|168
1724655300000|2024-08-26 06:55:00|318.62|318.47|318.62|318.47|318.62|318.47|318.57|318.42|626
1724655600000|2024-08-26 07:00:00|318.57|318.42|318.52|318.37|318.62|318.47|318.47|318.32|211
1724655900000|2024-08-26 07:05:00|318.57|318.32|318.57|318.42|318.62|318.47|318.47|318.32|227
1724656200000|2024-08-26 07:10:00|318.62|318.47|318.67|318.52|318.67|318.52|318.57|318.47|301
1724656500000|2024-08-26 07:15:00|318.62|318.47|318.62|318.47|318.67|318.52|318.57|318.42|310
1724656800000|2024-08-26 07:20:00|318.67|318.52|318.92|318.72|318.92|318.77|318.62|318.47|424
1724657100000|2024-08-26 07:25:00|318.87|318.77|318.77|318.62|318.87|318.77|318.72|318.57|283
1724657400000|2024-08-26 07:30:00|318.72|318.57|318.97|318.82|319.07|318.87|318.72|318.57|345
1724657700000|2024-08-26 07:35:00|318.92|318.77|318.97|318.82|319.02|318.87|318.92|318.77|249
1724658000000|2024-08-26 07:40:00|319.02|318.87|319.02|318.87|319.02|318.87|318.97|318.82|145
1724658300000|2024-08-26 07:45:00|319.07|318.92|318.97|318.82|319.07|318.92|318.97|318.82|431
1724658600000|2024-08-26 07:50:00|319.02|318.87|319.07|318.87|319.07|318.92|318.97|318.82|304
1724658900000|2024-08-26 07:55:00|319.12|318.92|319.22|319.07|319.27|319.12|319.07|318.87|407
1724659200000|2024-08-26 08:00:00|319.17|319.02|319.27|319.12|319.27|319.12|319.12|318.97|503
1724659500000|2024-08-26 08:05:00|319.22|319.07|319.27|319.12|319.37|319.22|319.22|319.07|558
1724659800000|2024-08-26 08:10:00|319.32||319.27||319.32||319.27||844
1724660100000|2024-08-26 08:15:00|319.22|319.07|319.27|319.12|319.32|319.17|319.22|319.07|319
1724660400000|2024-08-26 08:20:00|319.32|319.17|319.17|319.02|319.32|319.17|319.17|319.02|227
1724660700000|2024-08-26 08:25:00|319.12|318.97|319.17|319.02|319.22|319.07|319.12|318.97|224
1724661000000|2024-08-26 08:30:00|319.22|319.07|319.27|319.12|319.32|319.17|319.22|319.07|335
1724661300000|2024-08-26 08:35:00|319.22|319.07|319.22|319.07|319.27|319.12|319.17|319.02|211
1724661600000|2024-08-26 08:40:00|319.17|319.02|319.17|319.02|319.22|319.07|319.17|319.02|208
1724661900000|2024-08-26 08:45:00|319.12|318.97|319.02|318.87|319.17|319.02|319.02|318.87|508
1724662200000|2024-08-26 08:50:00|319.07|318.92|319.07|318.92|319.12|318.97|318.97|318.77|505
1724662500000|2024-08-26 08:55:00|319.12|318.97|319.07|318.92|319.17|318.97|318.97|318.82|476
1724662800000|2024-08-26 09:00:00|319.12|318.97|319.22|319.07|319.27|319.07|319.12|318.97|647
1724663100000|2024-08-26 09:05:00|319.17|319.02|319.07|318.87|319.22|319.07|319.02|318.87|450
1724663400000|2024-08-26 09:10:00|319.02|318.82|319.02|318.87|319.07|318.87|319.02|318.82|52
1724663700000|2024-08-26 09:15:00|319.07|318.92|319.12|318.92|319.12|318.97|319.02|318.87|574
1724664000000|2024-08-26 09:20:00|319.32|318.72|319.32|318.72|319.42|318.82|319.32|318.72|1
1724664300000|2024-08-26 09:25:00|319.42|318.82|319.42|318.82|319.42|318.82|319.32|318.72|10
1724664600000|2024-08-26 09:30:00|319.32|318.72|319.32|318.72|319.42|318.82|319.32|318.72|0
1724664900000|2024-08-26 09:35:00|319.42|318.82|319.32|318.72|319.42|318.82|319.32|318.72|0
1724665200000|2024-08-26 09:40:00|319.42|318.82|319.32|318.72|319.42|318.82|319.32|318.72|0
1724665800000|2024-08-26 09:50:00|319.12|318.92|319.17|319.02|319.17|319.02|319.07|318.92|12
1724666100000|2024-08-26 09:55:00|319.12|318.97|319.17|319.02|319.17|319.02|319.12|318.97|8
1724666400000|2024-08-26 10:00:00|319.12|318.92|319.07|318.92|319.12|318.97|319.07|318.87|12
1724666700000|2024-08-26 10:05:00|319.12|318.97|319.17|318.97|319.17|319.02|319.07|318.92|312
1724667000000|2024-08-26 10:10:00|319.12|319.02|319.22|319.07|319.27|319.07|319.12|318.97|12
1724667300000|2024-08-26 10:15:00|319.27|319.12|319.27|319.07|319.32|319.12|319.27|319.07|7
1724667600000|2024-08-26 10:20:00|319.32|319.12|319.37|319.22|319.37|319.22|319.27|319.12|236
1724667900000|2024-08-26 10:25:00|319.42|319.17|319.37|319.22|319.42|319.22|319.32|319.17|19
1724668200000|2024-08-26 10:30:00|319.32|319.17|319.02|318.82|319.32|319.17|319.02|318.82|93
1724668500000|2024-08-26 10:35:00|318.92|318.77|319.17|318.97|319.17|319.02|318.92|318.77|55
1724668800000|2024-08-26 10:40:00|319.22|319.02|319.07|318.92|319.22|319.02|319.07|318.92|5
1724669100000|2024-08-26 10:45:00|319.12|318.97|319.07|318.87|319.12|318.97|319.02|318.87|9
1724669400000|2024-08-26 10:50:00|319.02|318.92|319.17|318.97|319.17|319.02|319.02|318.87|8
1724669700000|2024-08-26 10:55:00|319.22|319.02|319.22|319.02|319.27|319.07|319.17|319.02|11
1724670000000|2024-08-26 11:00:00|319.17|319.07|318.97|318.77|319.22|319.07|318.97|318.77|41
1724670300000|2024-08-26 11:05:00|318.92|318.82|318.97|318.77|319.07|318.87|318.92|318.72|74
1724670600000|2024-08-26 11:10:00|318.92|318.72|319.02|318.77|319.02|318.87|318.87|318.72|46
1724670900000|2024-08-26 11:15:00|318.97|318.82|318.92|318.72|319.02|318.82|318.87|318.72|48
1724671200000|2024-08-26 11:20:00|318.97|318.77|318.82|318.67|318.97|318.82|318.82|318.67|20
1724671500000|2024-08-26 11:25:00|318.87|318.72|318.77|318.57|318.87|318.72|318.72|318.57|47
1724671800000|2024-08-26 11:30:00|318.82|318.62|318.72|318.57|318.82|318.67|318.72|318.57|20
1724672100000|2024-08-26 11:35:00|318.77|318.62|318.77|318.57|318.77|318.62|318.67|318.52|55
1724672400000|2024-08-26 11:40:00|318.72|318.62|318.62|318.47|318.77|318.62|318.62|318.47|27
1724672700000|2024-08-26 11:45:00|318.57|318.42|318.62|318.47|318.62|318.47|318.52|318.37|69
1724673000000|2024-08-26 11:50:00|318.67|318.52|318.72|318.52|318.72|318.52|318.62|318.47|35
1724673300000|2024-08-26 11:55:00|318.67|318.47|318.72|318.52|318.72|318.52|318.67|318.47|7
1724673600000|2024-08-26 12:00:00|318.67|318.47|318.62|318.47|318.72|318.57|318.62|318.47|25
1724673900000|2024-08-26 12:05:00|318.57|318.42|318.57|318.42|318.62|318.47|318.57|318.37|15
1724674200000|2024-08-26 12:10:00|318.62|318.47|318.72|318.52|318.72|318.57|318.62|318.47|49
1724674500000|2024-08-26 12:15:00|318.67|318.57|318.77|318.57|318.82|318.62|318.67|318.57|75
1724674800000|2024-08-26 12:20:00|318.72|318.52|318.62|318.47|318.77|318.52|318.62|318.47|17
1724675100000|2024-08-26 12:25:00|318.57|318.42|318.62|318.42|318.62|318.47|318.52|318.37|14
1724675400000|2024-08-26 12:30:00|318.67|318.47|318.57|318.37|318.72|318.52|318.47|318.32|11
1724675700000|2024-08-26 12:35:00|318.52|318.42|318.57|318.42|318.62|318.42|318.52|318.37|26
1724676000000|2024-08-26 12:40:00|318.62|318.47|318.42|318.22|318.67|318.52|318.42|318.22|75
1724676300000|2024-08-26 12:45:00|318.47|318.27|318.62|318.42|318.62|318.47|318.47|318.22|35
1724676600000|2024-08-26 12:50:00|318.57|318.47|318.72|318.57|318.77|318.57|318.57|318.42|13
1724676900000|2024-08-26 12:55:00|318.67|318.52|318.62|318.47|318.72|318.52|318.57|318.42|39
1724677200000|2024-08-26 13:00:00|318.57|318.42|318.37|318.22|318.57|318.42|318.37|318.22|165
1724677500000|2024-08-26 13:05:00|318.42|318.27|318.47|318.32|318.47|318.32|318.37|318.22|65
1724677800000|2024-08-26 13:10:00|318.52|318.37|318.57|318.42|318.57|318.42|318.52|318.37|36
1724678100000|2024-08-26 13:15:00|318.52|318.37|318.42|318.27|318.57|318.42|318.37|318.22|971
1724678400000|2024-08-26 13:20:00|318.37|318.22|318.47|318.32|318.52|318.37|318.37|318.22|41
1724678700000|2024-08-26 13:25:00|318.52|318.37|318.62|318.42|318.62|318.47|318.47|318.32|32
1724679000000|2024-08-26 13:30:00|318.57|318.47|318.52|318.37|318.72|318.57|318.32|318.17|531
1724679300000|2024-08-26 13:35:00|318.47|318.32|318.77|318.62|318.82|318.67|318.37|318.22|67
1724679600000|2024-08-26 13:40:00|318.72|318.57|318.92|318.72|318.92|318.77|318.67|318.47|72
1724679900000|2024-08-26 13:45:00|318.87|318.77|319.12|318.97|319.22|319.02|318.82|318.62|40
1724680200000|2024-08-26 13:50:00|319.07|318.92|318.97|318.77|319.07|318.92|318.87|318.72|107
1724680500000|2024-08-26 13:55:00|318.92|318.82|319.27|319.12|319.32|319.12|318.92|318.77|64
1724680800000|2024-08-26 14:00:00|319.32|319.17|319.22|319.07|319.32|319.17|319.12|318.97|59
1724681100000|2024-08-26 14:05:00|319.27|319.02|319.02|318.82|319.27|319.07|318.87|318.72|47
1724681400000|2024-08-26 14:10:00|318.97|318.87|318.82|318.62|318.97|318.87|318.77|318.62|51
1724681700000|2024-08-26 14:15:00|318.77|318.57|318.52|318.37|318.87|318.67|318.47|318.27|67
1724682000000|2024-08-26 14:20:00|318.57|318.42|318.47|318.32|318.67|318.47|318.42|318.27|92
1724682300000|2024-08-26 14:25:00|318.52|318.27|318.22|318.07|318.57|318.37|318.17|317.97|147
1724682600000|2024-08-26 14:30:00|318.27|318.12|318.12|317.92|318.37|318.22|318.07|317.92|97
1724682900000|2024-08-26 14:35:00|318.07|317.87|317.82|317.62|318.17|318.02|317.77|317.62|68
1724683200000|2024-08-26 14:40:00|317.77|317.67|317.87|317.72|317.97|317.77|317.77|317.62|25
1724683500000|2024-08-26 14:45:00|317.92|317.67|317.97|317.77|318.17|318.02|317.82|317.67|23
1724683800000|2024-08-26 14:50:00|317.92|317.72|318.17|318.02|318.22|318.07|317.87|317.72|18
1724684100000|2024-08-26 14:55:00|318.22|318.07|318.27|318.12|318.32|318.17|318.12|317.97|24
1724684400000|2024-08-26 15:00:00|318.32|318.07|318.22|318.02|318.32|318.12|318.12|317.92|54
1724684700000|2024-08-26 15:05:00|318.17|317.97|318.17|317.97|318.22|317.97|317.92|317.77|23
1724685000000|2024-08-26 15:10:00|318.12|318.02|318.32|318.12|318.32|318.12|318.12|317.97|11
1724685300000|2024-08-26 15:15:00|318.27|318.17|318.17|317.97|318.32|318.17|318.12|317.92|23
1724685600000|2024-08-26 15:20:00|318.12|318.02|318.07|317.92|318.17|318.02|318.02|317.82|17
1724685900000|2024-08-26 15:25:00|318.12|317.87|318.12|317.97|318.17|317.97|318.02|317.87|110
1724686200000|2024-08-26 15:30:00|318.07|317.92|318.02|317.82|318.07|317.92|317.97|317.77|32
1724686500000|2024-08-26 15:35:00|318.07|317.87|318.02|317.82|318.07|317.87|317.92|317.77|12
1724686800000|2024-08-26 15:40:00|318.07|317.87|318.07|317.87|318.17|317.97|318.02|317.82|5
1724687100000|2024-08-26 15:45:00|318.02|317.82|318.02|317.82|318.02|317.82|317.77|317.57|27
1724687400000|2024-08-26 15:50:00|317.97|317.87|317.87|317.67|318.07|317.87|317.82|317.67|20
1724687700000|2024-08-26 15:55:00|317.82|317.62|317.87|317.67|317.92|317.77|317.77|317.62|26
1724688000000|2024-08-26 16:00:00|317.82|317.62|317.92|317.77|317.92|317.77|317.77|317.62|4
1724688300000|2024-08-26 16:05:00|317.97|317.72|317.87|317.67|317.97|317.77|317.82|317.67|6
1724688600000|2024-08-26 16:10:00|317.92|317.72|317.87|317.67|318.02|317.82|317.82|317.67|5
1724688900000|2024-08-26 16:15:00|317.92|317.72|318.07|317.87|318.07|317.87|317.92|317.72|3
1724689200000|2024-08-26 16:20:00|318.12|317.92|318.32|318.12|318.32|318.12|318.12|317.87|6
1724689500000|2024-08-26 16:25:00|318.27|318.17|318.37|318.17|318.37|318.17|318.27|318.12|2
1724689800000|2024-08-26 16:30:00|318.42|318.22|318.42|318.27|318.47|318.27|318.37|318.17|34
1724690100000|2024-08-26 16:35:00|318.37|318.22|318.52|318.37|318.52|318.37|318.37|318.22|22
1724690400000|2024-08-26 16:40:00|318.57|318.42|318.62|318.47|318.62|318.47|318.52|318.37|13
1724690700000|2024-08-26 16:45:00|318.67|318.52|318.67|318.47|318.67|318.52|318.57|318.42|41
1724691000000|2024-08-26 16:50:00|318.62|318.52|318.62|318.47|318.67|318.52|318.57|318.42|12
1724691300000|2024-08-26 16:55:00|318.57|318.42|318.77|318.57|318.77|318.62|318.57|318.42|55
1724691600000|2024-08-26 17:00:00|318.72|318.52|318.72|318.52|318.77|318.57|318.57|318.42|42
1724691900000|2024-08-26 17:05:00|318.67|318.57|318.62|318.42|318.72|318.57|318.57|318.42|9
1724692200000|2024-08-26 17:10:00|318.57|318.47|318.67|318.47|318.67|318.52|318.52|318.32|9
1724692500000|2024-08-26 17:15:00|318.62|318.42|318.57|318.37|318.67|318.52|318.52|318.37|5
1724692800000|2024-08-26 17:20:00|318.52|318.32|318.62|318.42|318.62|318.47|318.52|318.32|7
1724693100000|2024-08-26 17:25:00|318.57|318.47|318.62|318.42|318.67|318.52|318.57|318.37|5
1724693400000|2024-08-26 17:30:00|318.57|318.37|318.57|318.37|318.62|318.42|318.52|318.37|1
1724693700000|2024-08-26 17:35:00|318.52|318.32|318.27|318.07|318.57|318.32|318.22|318.07|8
1724694000000|2024-08-26 17:40:00|318.32|318.12|318.27|318.12|318.37|318.17|318.27|318.07|4
1724694300000|2024-08-26 17:45:00|318.22|318.07|318.12|317.92|318.27|318.07|318.02|317.87|9
1724694600000|2024-08-26 17:50:00|318.07|317.87|318.12|317.92|318.12|317.97|318.02|317.87|7
1724694900000|2024-08-26 17:55:00|318.07|317.87|318.12|317.92|318.12|317.97|318.02|317.87|6
1724695200000|2024-08-26 18:00:00|318.07|317.87|318.12|317.92|318.22|318.02|318.07|317.87|4
1724695500000|2024-08-26 18:05:00|318.17|317.97|318.07|317.87|318.17|317.97|317.97|317.77|7
1724695800000|2024-08-26 18:10:00|318.02|317.92|318.12|317.92|318.12|317.97|317.97|317.82|11
1724696100000|2024-08-26 18:15:00|318.07|317.97|318.07|317.87|318.12|317.97|318.07|317.87|3
1724696400000|2024-08-26 18:20:00|318.12|317.92|318.22|318.02|318.27|318.07|318.12|317.92|2
1724696700000|2024-08-26 18:25:00|318.17|317.97|318.27|318.07|318.27|318.12|318.17|317.97|1
1724697000000|2024-08-26 18:30:00|318.32|318.12|318.32|318.12|318.32|318.12|318.22|318.02|1
1724697300000|2024-08-26 18:35:00|318.37|318.17|318.37|318.17|318.42|318.22|318.32|318.12|1
1724697600000|2024-08-26 18:40:00|318.42|318.22|318.47|318.27|318.47|318.27|318.42|318.22|3
1724697900000|2024-08-26 18:45:00|318.52|318.32|318.37|318.22|318.52|318.32|318.37|318.22|6
1724698200000|2024-08-26 18:50:00|318.32|318.17|318.32|318.17|318.42|318.27|318.32|318.17|21
1724698500000|2024-08-26 18:55:00|318.37|318.22|318.47|318.27|318.52|318.32|318.32|318.17|10
1724698800000|2024-08-26 19:00:00|318.42|318.32|318.47|318.32|318.57|318.42|318.42|318.27|8
1724699100000|2024-08-26 19:05:00|318.52|318.27|318.42|318.27|318.52|318.32|318.42|318.22|2
1724699400000|2024-08-26 19:10:00|318.47|318.32|318.47|318.32|318.57|318.37|318.47|318.27|6
1724699700000|2024-08-26 19:15:00|318.52|318.27|318.42|318.22|318.52|318.32|318.42|318.22|1
1724700000000|2024-08-26 19:20:00|318.47|318.27|318.42|318.22|318.47|318.27|318.37|318.22|7
1724700300000|2024-08-26 19:25:00|318.47|318.27|318.37|318.17|318.47|318.27|318.37|318.17|13
1724700600000|2024-08-26 19:30:00|318.32|318.12|318.42|318.22|318.47|318.32|318.27|318.12|12
1724700900000|2024-08-26 19:35:00|318.37|318.27|318.32|318.17|318.42|318.27|318.32|318.17|11
1724701200000|2024-08-26 19:40:00|318.37|318.22|318.32|318.12|318.42|318.27|318.32|318.12|2
1724701500000|2024-08-26 19:45:00|318.27|318.17|318.22|318.07|318.27|318.17|318.22|318.07|5
1724701800000|2024-08-26 19:50:00|318.27|318.12|318.32|318.12|318.37|318.22|318.27|318.12|6
1724702100000|2024-08-26 19:55:00|318.37|318.17|318.32|318.12|318.37|318.17|318.17|318.02|5
1724702400000|2024-08-26 20:00:00|318.27|318.17|318.27|318.12|318.32|318.17|318.22|318.07|11
1724702700000|2024-08-26 20:05:00|318.22|318.07|318.32|318.12|318.32|318.17|318.22|318.07|10
1724703000000|2024-08-26 20:10:00|318.27|318.17|318.32|318.12|318.32|318.17|318.27|318.12|0
1724703300000|2024-08-26 20:15:00||318.17||318.17||318.17||318.12|0
1724703600000|2024-08-26 20:20:00||318.12||318.17||318.17||318.12|0
1724703900000|2024-08-26 20:25:00||318.12||318.12||318.17||318.12|1
1724704200000|2024-08-26 20:30:00|318.27|318.17|318.27|318.07|318.32|318.17|318.27|318.07|9
1724704500000|2024-08-26 20:35:00|318.22|318.12|318.22|318.07|318.27|318.12|318.22|318.02|0
1724704800000|2024-08-26 20:40:00|318.27|318.12|318.22|317.97|318.27|318.12|318.22|317.97|3
1724705100000|2024-08-26 20:45:00|||||||||3
1724705400000|2024-08-26 20:50:00|318.17|317.92|318.22|317.97|318.22|318.02|318.12|317.92|4
1724705700000|2024-08-26 20:55:00|318.17|317.92|318.17|317.87|318.22|317.97|318.17|317.87|12
1724706000000|2024-08-26 21:00:00|318.22|317.77|318.87|317.77|318.87|318.07|318.22|317.77|2
1724706600000|2024-08-26 21:10:00|318.52|317.92|318.62|318.02|318.62|318.02|318.52|317.92|0
1724708400000|2024-08-26 21:40:00|318.52|317.92|318.52|317.92|318.62|318.02|318.52|317.92|0
1724708700000|2024-08-26 21:45:00|318.62|318.02|318.62|318.02|318.62|318.02|318.52|317.92|0
1724709000000|2024-08-26 21:50:00|318.65|318.05|318.55|317.95|318.65|318.05|318.55|317.95|0
1724709600000|2024-08-26 22:00:00|318.65|318.05|318.75|318.15|318.75|318.15|318.65|318.05|0
1724709900000|2024-08-26 22:05:00|318.65|318.05|318.45|317.85|318.65|318.05|318.45|317.85|0
1724710200000|2024-08-26 22:10:00|318.55|317.95|318.55|317.95|318.55|317.95|318.55|317.95|0
1724710500000|2024-08-26 22:15:00|318.45|317.85|318.55|317.95|318.55|317.95|318.45|317.85|0
1724710800000|2024-08-26 22:20:00|318.45|317.85|318.55|317.95|318.55|317.95|318.45|317.85|0
1724711100000|2024-08-26 22:25:00|318.45|317.85|318.45|317.85|318.55|317.95|318.45|317.85|0
1724711400000|2024-08-26 22:30:00|318.55|317.95|318.45|317.85|318.55|317.95|318.35|317.75|0
1724712300000|2024-08-26 22:45:00|318.35|317.75|318.45|317.85|318.45|317.85|318.35|317.75|0
1724713200000|2024-08-26 23:00:00|318.55|317.95|318.55|317.95|318.55|317.95|318.45|317.85|0
1724713500000|2024-08-26 23:05:00|318.45|317.85|318.55|317.95|318.55|317.95|318.45|317.85|0
1724713800000|2024-08-26 23:10:00|318.45|317.85|318.55|317.95|318.55|317.95|318.45|317.85|0
1724714100000|2024-08-26 23:15:00|318.65|318.05|318.65|318.05|318.65|318.05|318.65|318.05|0
1724714400000|2024-08-26 23:20:00|318.55|317.95|318.65|318.05|318.75|318.15|318.55|317.95|0
1724714700000|2024-08-26 23:25:00|318.75|318.15|318.75|318.15|318.75|318.15|318.65|318.05|0
1724715000000|2024-08-26 23:30:00|318.65|318.05|318.75|318.15|318.75|318.15|318.65|318.05|0
1724715300000|2024-08-26 23:35:00|318.65|318.05|318.75|318.15|318.75|318.15|318.65|318.05|0
1724715600000|2024-08-26 23:40:00|318.65|318.05|318.75|318.15|318.75|318.15|318.65|318.05|0
1724715900000|2024-08-26 23:45:00|318.65|318.05|318.65|318.05|318.75|318.15|318.65|318.05|0
1724716800000|2024-08-27 00:00:00|318.55|317.95|318.65|318.05|318.65|318.05|318.55|317.95|0
1724717100000|2024-08-27 00:05:00|318.55|317.95|318.65|318.05|318.65|318.05|318.55|317.95|0
1724717400000|2024-08-27 00:10:00|318.55|317.95|318.65|318.05|318.65|318.05|318.55|317.95|0
1724718000000|2024-08-27 00:20:00|318.75|318.15|318.75|318.15|318.75|318.15|318.65|318.05|0
1724718600000|2024-08-27 00:30:00|318.55|318|318.4|318.2|318.55|318.25|318.1|317.7|250
1724718900000|2024-08-27 00:35:00|318.35|318.15|318.35|318.15|318.35|318.2|318.3|318.15|64
1724719200000|2024-08-27 00:40:00|318.3|318.2|318.25|318.1|318.35|318.2|318.2|318|115
1724719500000|2024-08-27 00:45:00|318.2|318.05|318.15|318|318.25|318.1|318.1|317.95|171
1724719800000|2024-08-27 00:50:00|318.1|317.95|317.95|317.75|318.15|318|317.85|317.7|386
1724720100000|2024-08-27 00:55:00|317.9|317.7|317.95|317.8|318|317.8|317.7|317.55|230
1724720400000|2024-08-27 01:00:00|317.9|317.7|317.95|317.75|318.35|318.15|317.75|317.6|962
1724720700000|2024-08-27 01:05:00|317.9|317.8|318.4|318.2|318.4|318.25|317.9|317.7|592
1724721000000|2024-08-27 01:10:00|318.35|318.15|318.15|318|318.5|318.3|318.1|317.95|558
1724721300000|2024-08-27 01:15:00|318.1|317.95|318.25|318.1|318.3|318.15|317.9|317.75|611
1724721600000|2024-08-27 01:20:00|318.15|318|318.1|317.95|318.2|318.05|317.9|317.75|591
1724721900000|2024-08-27 01:25:00|318.05|317.9|317.95|317.75|318.05|317.95|317.8|317.65|547
1724722200000|2024-08-27 01:30:00|317.9|317.8|317.85|317.7|318.05|317.85|317.7|317.55|4166
1724722500000|2024-08-27 01:35:00|317.8|317.65|318.25|318.1|318.35|318.15|317.8|317.6|504
1724722800000|2024-08-27 01:40:00|318.2|318.05|317.9|317.75|318.2|318.05|317.9|317.7|1218
1724723100000|2024-08-27 01:45:00|317.95|317.8|318.25|318.1|318.25|318.1|317.85|317.65|978
1724723400000|2024-08-27 01:50:00|318.3|318.15|318.85|318.7|318.85|318.7|318.3|318.15|794
1724723700000|2024-08-27 01:55:00|318.8|318.65|318.6|318.45|318.85|318.65|318.6|318.45|353
1724724000000|2024-08-27 02:00:00|318.55|318.35|318.4|318.25|318.55|318.4|318.3|318.15|502
1724724300000|2024-08-27 02:05:00|318.45|318.2|318.45|318.25|318.45|318.3|318.3|318.15|392
1724724600000|2024-08-27 02:10:00|318.4|318.3|318.35|318.15|318.45|318.3|318.25|318.1|840
1724724900000|2024-08-27 02:15:00|318.3|318.2|318.3|318.15|318.4|318.25|318.25|318.1|10746
1724725200000|2024-08-27 02:20:00|318.25|318.1|318.3|318.15|318.3|318.15|318.15|318|320
1724725500000|2024-08-27 02:25:00|318.25|318.1|318.25|318.1|318.35|318.2|318.2|318.05|1247
1724725800000|2024-08-27 02:30:00|318.2|318.05|318.25|318.1|318.35|318.2|318.2|318|6895
1724726100000|2024-08-27 02:35:00|318.2|318.05|318.15|318|318.25|318.1|318.15|318|2316
1724726400000|2024-08-27 02:40:00|318.1|317.95|318.2|318.05|318.25|318.05|318|317.85|595
1724726700000|2024-08-27 02:45:00|318.25|318.1|318.3|318.15|318.3|318.15|318.2|318.05|2374
1724727000000|2024-08-27 02:50:00|318.25|318.1|318.2|318|318.3|318.15|318.15|318|1735
1724727300000|2024-08-27 02:55:00|318.15|318.05|318.05|317.9|318.2|318.05|318.05|317.85|269
1724727600000|2024-08-27 03:00:00|318|317.85|317.85|317.7|318|317.85|317.8|317.6|475
1724727900000|2024-08-27 03:05:00|317.9|317.65|317.9|317.75|317.9|317.75|317.9|317.65|246
1724728200000|2024-08-27 03:10:00|317.95|317.8|317.75|317.6|317.95|317.8|317.75|317.6|492
1724728500000|2024-08-27 03:15:00|317.8|317.65|317.9|317.75|317.95|317.8|317.75|317.6|1366
1724728800000|2024-08-27 03:20:00|317.95|317.8|317.95|317.8|318|317.85|317.9|317.75|356
1724729100000|2024-08-27 03:25:00|317.9|317.75|318|317.8|318|317.85|317.85|317.7|435
1724729400000|2024-08-27 03:30:00|317.95|317.85|317.95|317.8|318|317.85|317.9|317.75|365
1724729700000|2024-08-27 03:35:00|318|317.85|317.85|317.7|318|317.85|317.85|317.7|398
1724730000000|2024-08-27 03:40:00|317.9|317.75|317.95|317.8|317.95|317.8|317.85|317.7|445
1724730300000|2024-08-27 03:45:00|318|317.85|318.25|318.1|318.3|318.15|318|317.85|472
1724730600000|2024-08-27 03:50:00|318.3|318.15|318.3|318.15|318.35|318.2|318.25|318.1|251
1724730900000|2024-08-27 03:55:00|318.25|318.1|318.25|318.1|318.25|318.1|318.1|317.95|375
1724731200000|2024-08-27 04:00:00|318.2|318.05|318.3|318.15|318.3|318.15|318.2|318|368
1724731500000|2024-08-27 04:05:00|318.25|318.1|318.2|318.05|318.3|318.1|318.2|318.05|301
1724731800000|2024-08-27 04:10:00|318.25|318.1|318.25|318.1|318.3|318.15|318.2|318.05|361
1724732100000|2024-08-27 04:15:00|318.3|318.15|318.35|318.2|318.35|318.2|318.25|318.1|475
1724732400000|2024-08-27 04:20:00|318.4|318.25|318.3|318.15|318.4|318.25|318.3|318.15|272
1724732700000|2024-08-27 04:25:00|318.25|318.1|318.2|318.05|318.25|318.1|318.2|318.05|323
1724733000000|2024-08-27 04:30:00|318.15|318|318.15|318|318.2|318.05|318.15|318|273
1724733300000|2024-08-27 04:35:00|318.1|317.95|318.1|317.95|318.1|317.95|318.1|317.95|263
1724733600000|2024-08-27 04:40:00|318.15|318|318.2|318.05|318.2|318.05|318.15|318|382
1724733900000|2024-08-27 04:45:00|318.25|318.1|318.2|318.05|318.3|318.15|318.2|318.05|522
1724734200000|2024-08-27 04:50:00|318.25|318.1|318.2|318.05|318.25|318.1|318.2|318.05|232
1724734500000|2024-08-27 04:55:00|318.15|318|318.25|318.1|318.3|318.1|318.15|318|868
1724734800000|2024-08-27 05:00:00|318.3|318.15|318.55|318.4|318.55|318.4|318.3|318.15|302
1724735100000|2024-08-27 05:05:00|318.6|318.45|318.55|318.4|318.6|318.45|318.55|318.4|251
1724735400000|2024-08-27 05:10:00|318.6|318.45|318.85|318.7|318.85|318.7|318.6|318.45|511
1724735700000|2024-08-27 05:15:00|318.9|318.75|318.85|318.7|318.95|318.8|318.8|318.65|306
1724736000000|2024-08-27 05:20:00|318.8|318.65|318.85|318.7|318.85|318.7|318.8|318.65|254
1724736300000|2024-08-27 05:25:00|318.9|318.75|318.85|318.7|318.9|318.75|318.85|318.65|288
1724736600000|2024-08-27 05:30:00|318.9|318.75|318.95|318.8|319|318.85|318.85|318.75|367
1724736900000|2024-08-27 05:35:00|319|318.85|318.9|318.75|319|318.85|318.85|318.7|414
1724737200000|2024-08-27 05:40:00|318.95|318.7|319|318.85|319|318.85|318.85|318.65|282
1724737500000|2024-08-27 05:45:00|318.95|318.8|318.95|318.8|319|318.85|318.95|318.8|485
1724737800000|2024-08-27 05:50:00|319|318.85|319|318.85|319.2|319.05|319|318.85|906
1724738100000|2024-08-27 05:55:00|318.95|318.8|318.9|318.7|318.95|318.8|318.75|318.6|588
1724738400000|2024-08-27 06:00:00|318.85|318.65|318.8|318.65|318.85|318.65|318.7|318.55|351
1724738700000|2024-08-27 06:05:00|318.75|318.6|318.75|318.6|318.8|318.65|318.7|318.55|516
1724739000000|2024-08-27 06:10:00|318.7|318.55|318.75|318.6|318.75|318.6|318.7|318.55|225
1724739300000|2024-08-27 06:15:00|318.8|318.65|318.75|318.6|318.8|318.65|318.7|318.55|357
1724739600000|2024-08-27 06:20:00|318.7|318.55|318.65|318.5|318.7|318.6|318.65|318.45|249
1724739900000|2024-08-27 06:25:00|318.6|318.45|318.45|318.3|318.6|318.5|318.45|318.3|566
1724740200000|2024-08-27 06:30:00|318.4|318.25|318.3|318.15|318.45|318.3|318.3|318.15|679
1724740500000|2024-08-27 06:35:00|318.35|318.2|318.25|318.1|318.35|318.2|318.25|318.1|726
1724740800000|2024-08-27 06:40:00|318.3|318.15|318.25|318.1|318.3|318.15|318.15|318|330
1724741100000|2024-08-27 06:45:00|318.2|318.05|318.25|318.1|318.3|318.15|318.2|318.05|282
1724741400000|2024-08-27 06:50:00|318.3|318.15|318.25|318.1|318.35|318.2|318.25|318.1|272
1724741700000|2024-08-27 06:55:00|318.3|318.15|318.25|318.1|318.35|318.2|318.25|318.1|550
1724742000000|2024-08-27 07:00:00|318.3|318.15|318.25|318.1|318.3|318.15|318.25|318.1|837
1724742300000|2024-08-27 07:05:00|318.2|318.05|318.3|318.15|318.3|318.15|318.2|318.05|370
1724742600000|2024-08-27 07:10:00|318.35|318.2|318.4|318.25|318.45|318.3|318.35|318.15|643
1724742900000|2024-08-27 07:15:00|318.45|318.2|318.4|318.25|318.45|318.3|318.3|318.15|269
1724743200000|2024-08-27 07:20:00|318.35|318.2|318.45|318.3|318.5|318.3|318.35|318.2|258
1724743500000|2024-08-27 07:25:00|318.5|318.35|318.55|318.4|318.6|318.45|318.45|318.3|301
1724743800000|2024-08-27 07:30:00|318.65|318.45|318.55|318.4|318.65|318.45|318.55|318.4|597
1724744100000|2024-08-27 07:35:00|318.6|318.45|318.55|318.4|318.6|318.45|318.55|318.35|359
1724744400000|2024-08-27 07:40:00|318.5|318.35|318.6|318.45|318.6|318.45|318.45|318.3|1341
1724744700000|2024-08-27 07:45:00|318.55|318.4|318.5|318.35|318.65|318.5|318.5|318.35|458
1724745000000|2024-08-27 07:50:00|318.45|318.3|318.6|318.45|318.65|318.5|318.45|318.3|732
1724745300000|2024-08-27 07:55:00|318.65|318.5|318.7|318.55|318.7|318.55|318.6|318.45|318
1724745600000|2024-08-27 08:00:00|318.65|318.5|318.8|318.65|318.85|318.7|318.65|318.5|331
1724745900000|2024-08-27 08:05:00|318.85|318.7|318.85|318.7|318.85|318.7|318.75|318.6|356
1724746200000|2024-08-27 08:10:00|318.9|318.75|318.8|318.65|318.95|318.75|318.8|318.65|273
1724746500000|2024-08-27 08:15:00|318.75|318.6|318.75|318.6|318.8|318.6|318.7|318.55|268
1724746800000|2024-08-27 08:20:00|318.8|318.65|318.85|318.7|318.9|318.75|318.8|318.65|227
1724747100000|2024-08-27 08:25:00|318.9|318.65|318.95|318.8|319|318.85|318.9|318.65|210
1724747400000|2024-08-27 08:30:00|319|318.85|319.05|318.9|319.05|318.9|318.95|318.8|1150
1724747700000|2024-08-27 08:35:00|319.1|318.95|319.2|319.05|319.3|319.15|319.1|318.9|294
1724748000000|2024-08-27 08:40:00|319.15|319|319.2|319|319.25|319.1|319.15|319|252
1724748300000|2024-08-27 08:45:00|319.15|319.05|319.15|319|319.2|319.05|319.1|318.95|251
1724748600000|2024-08-27 08:50:00|319.2|319.05|319.15|319|319.25|319.1|319.1|318.95|297
1724748900000|2024-08-27 08:55:00|319.2|319.05|319.1|318.95|319.2|319.05|319.1|318.95|699
1724749200000|2024-08-27 09:00:00|318.98|318.83|318.98|318.78|319.08|318.88|318.93|318.78|1088
1724749500000|2024-08-27 09:05:00|319.03|318.83|318.98|318.83|319.08|318.93|318.83|318.63|1474
1724749800000|2024-08-27 09:10:00|319.03|318.88|318.98|318.78|319.03|318.88|318.98|318.78|885
1724750100000|2024-08-27 09:15:00|318.93|318.73|318.83|318.68|318.98|318.73|318.78|318.63|120
1724750400000|2024-08-27 09:20:00|319.03|318.43|319.13|318.53|319.13|318.53|319.03|318.43|0
1724750700000|2024-08-27 09:25:00|319.03|318.43|319.03|318.43|319.13|318.53|319.03|318.43|8
1724751300000|2024-08-27 09:35:00|318.93|318.33|318.93|318.33|319.03|318.43|318.93|318.33|0
1724751900000|2024-08-27 09:45:00|318.83|318.23|318.93|318.33|318.93|318.33|318.83|318.23|0
1724752200000|2024-08-27 09:50:00|318.63|318.43|318.68|318.48|318.73|318.53|318.58|318.38|37
1724752500000|2024-08-27 09:55:00|318.73|318.53|318.63|318.43|318.73|318.53|318.63|318.43|3
1724752800000|2024-08-27 10:00:00|318.68|318.48|318.68|318.48|318.73|318.58|318.58|318.38|11
1724753100000|2024-08-27 10:05:00|318.63|318.43|318.58|318.38|318.68|318.43|318.53|318.33|5
1724753400000|2024-08-27 10:10:00|318.53|318.43|318.48|318.28|318.58|318.43|318.43|318.28|88
1724753700000|2024-08-27 10:15:00|318.43|318.23|318.58|318.38|318.58|318.43|318.38|318.23|33
1724754000000|2024-08-27 10:20:00|318.53|318.43|318.63|318.43|318.63|318.43|318.53|318.38|13
1724754300000|2024-08-27 10:25:00|318.58|318.23|318.58|318.38|318.63|318.48|318.28|318.13|331
1724754600000|2024-08-27 10:30:00|318.53|318.43|318.63|318.43|318.63|318.43|318.53|318.38|5
1724754900000|2024-08-27 10:35:00|318.58|318.38|318.68|318.53|318.68|318.53|318.58|318.38|3
1724755200000|2024-08-27 10:40:00|318.63|318.48|318.63|318.43|318.63|318.53|318.58|318.43|19
1724755500000|2024-08-27 10:45:00|318.58|318.48|318.63|318.48|318.68|318.53|318.58|318.43|12
1724755800000|2024-08-27 10:50:00|318.58|318.43|318.58|318.43|318.58|318.43|318.48|318.28|42
1724756100000|2024-08-27 10:55:00|318.48|318.23|318.53|318.33|318.53|318.38|318.48|318.23|26
1724756400000|2024-08-27 11:00:00|318.48|318.28|318.68|318.48|318.68|318.53|318.48|318.28|47
1724756700000|2024-08-27 11:05:00|318.63|318.43|318.53|318.33|318.63|318.48|318.48|318.33|26
1724757000000|2024-08-27 11:10:00|318.48|318.28|318.38|318.23|318.53|318.28|318.38|318.23|9
1724757300000|2024-08-27 11:15:00|318.33|318.18|318.33|318.13|318.33|318.23|318.28|318.13|18
1724757600000|2024-08-27 11:20:00|318.28|318.18|318.28|318.08|318.33|318.18|318.23|318.08|2
1724757900000|2024-08-27 11:25:00|318.23|318.03|318.28|318.08|318.28|318.13|318.23|318.03|5
1724758200000|2024-08-27 11:30:00|318.33|318.13|318.38|318.18|318.58|318.43|318.33|318.08|18
1724758500000|2024-08-27 11:35:00|318.43|318.23|318.23|318.08|318.43|318.23|318.23|318.08|14
1724758800000|2024-08-27 11:40:00|318.33|318.13|318.33|318.18|318.43|318.23|318.28|318.13|35
1724759100000|2024-08-27 11:45:00|318.38|318.13|318.38|318.18|318.38|318.18|318.23|318.03|59
1724759400000|2024-08-27 11:50:00|318.33|318.23|318.43|318.23|318.43|318.23|318.28|318.13|50
1724759700000|2024-08-27 11:55:00|318.48|318.28|318.38|318.23|318.48|318.28|318.33|318.18|6
1724760000000|2024-08-27 12:00:00|318.33|318.18|318.33|318.13|318.38|318.18|318.28|318.13|9
1724760300000|2024-08-27 12:05:00|318.28|318.18|318.23|318.08|318.33|318.18|318.23|318.08|7
1724760600000|2024-08-27 12:10:00|318.28|318.13|318.33|318.13|318.33|318.13|318.23|318.08|7
1724760900000|2024-08-27 12:15:00|318.28|318.08|318.23|318.03|318.33|318.08|318.23|318.03|1
1724761200000|2024-08-27 12:20:00|318.18|317.98|318.18|317.98|318.18|318.03|318.08|317.88|31
1724761500000|2024-08-27 12:25:00|318.13|317.93|318.23|318.08|318.28|318.08|318.13|317.93|23
1724761800000|2024-08-27 12:30:00|318.18|318.03|318.03|317.88|318.23|318.03|318.03|317.88|24
1724762100000|2024-08-27 12:35:00|318.08|317.93|317.98|317.83|318.08|317.93|317.93|317.78|8
1724762400000|2024-08-27 12:40:00|317.93|317.78|317.93|317.73|317.98|317.83|317.88|317.73|13
1724762700000|2024-08-27 12:45:00|317.88|317.68|317.88|317.68|317.93|317.73|317.78|317.63|10
1724763000000|2024-08-27 12:50:00|317.83|317.63|317.93|317.78|317.98|317.78|317.73|317.58|294
1724763300000|2024-08-27 12:55:00|317.98|317.83|317.93|317.78|318.08|317.93|317.93|317.78|23
1724763600000|2024-08-27 13:00:00|317.98|317.83|317.68|317.48|317.98|317.83|317.68|317.48|88
1724763900000|2024-08-27 13:05:00|317.63|317.43|317.88|317.73|317.88|317.73|317.58|317.43|45
1724764200000|2024-08-27 13:10:00|317.83|317.68|317.98|317.78|317.98|317.83|317.83|317.68|16
1724764500000|2024-08-27 13:15:00|317.93|317.83|318.08|317.88|318.08|317.93|317.93|317.78|14
1724764800000|2024-08-27 13:20:00|318.03|317.83|318.03|317.83|318.08|317.88|317.98|317.83|10
1724765100000|2024-08-27 13:25:00|317.98|317.88|318.18|317.98|318.18|318.03|317.98|317.83|11
1724765400000|2024-08-27 13:30:00|318.13|318.03|317.88|317.68|318.28|318.13|317.83|317.63|98
1724765700000|2024-08-27 13:35:00|317.83|317.63|317.68|317.48|318.08|317.88|317.63|317.43|21
1724766000000|2024-08-27 13:40:00|317.63|317.43|317.63|317.43|317.68|317.48|317.48|317.33|49
1724766300000|2024-08-27 13:45:00|317.58|317.48|317.68|317.53|317.78|317.58|317.48|317.33|21
1724766600000|2024-08-27 13:50:00|317.73|317.48|317.78|317.58|317.88|317.68|317.68|317.48|11
1724766900000|2024-08-27 13:55:00|317.73|317.63|317.73|317.48|317.78|317.63|317.58|317.43|6
1724767200000|2024-08-27 14:00:00|317.78|317.53|317.78|317.58|317.83|317.58|317.63|317.43|155
1724767500000|2024-08-27 14:05:00|317.73|317.63|317.68|317.53|317.83|317.68|317.68|317.48|11
1724767800000|2024-08-27 14:10:00|317.73|317.48|317.68|317.53|317.83|317.63|317.63|317.48|27
1724768100000|2024-08-27 14:15:00|317.73|317.58|317.73|317.53|317.83|317.63|317.58|317.43|4
1724768400000|2024-08-27 14:20:00|317.78|317.58|317.93|317.73|317.93|317.78|317.68|317.48|21
1724768700000|2024-08-27 14:25:00|317.98|317.78|318.13|317.93|318.13|317.93|317.93|317.78|38
1724769000000|2024-08-27 14:30:00|318.08|317.98|318.08|317.93|318.23|318.03|318.08|317.93|17
1724769300000|2024-08-27 14:35:00|318.13|317.88|318.13|317.98|318.18|317.98|317.98|317.83|20
1724769600000|2024-08-27 14:40:00|318.08|317.93|318.08|317.88|318.18|317.98|318.03|317.83|33
1724769900000|2024-08-27 14:45:00|318.03|317.93|318.03|317.83|318.08|317.93|317.93|317.78|35
1724770200000|2024-08-27 14:50:00|317.98|317.78|318.03|317.88|318.08|317.93|317.93|317.78|39
1724770500000|2024-08-27 14:55:00|318.08|317.93|318.13|317.93|318.13|317.93|318.03|317.88|30
1724770800000|2024-08-27 15:00:00|318.18|317.98|318.08|317.93|318.18|317.98|318.08|317.93|50
1724771100000|2024-08-27 15:05:00|318.13|317.88|318.03|317.88|318.13|317.93|317.88|317.73|83
1724771400000|2024-08-27 15:10:00|318.08|317.93|318.03|317.83|318.13|317.98|317.98|317.78|6
1724771700000|2024-08-27 15:15:00|317.98|317.88|317.83|317.63|318.03|317.88|317.68|317.53|22
1724772000000|2024-08-27 15:20:00|317.78|317.58|317.73|317.53|317.83|317.68|317.68|317.53|1
1724772300000|2024-08-27 15:25:00|317.68|317.48|317.68|317.53|317.73|317.58|317.63|317.48|28
1724772600000|2024-08-27 15:30:00|317.63|317.48|317.58|317.38|317.73|317.58|317.48|317.33|13
1724772900000|2024-08-27 15:35:00|317.53|317.33|317.68|317.48|317.73|317.58|317.53|317.33|37
1724773200000|2024-08-27 15:40:00|317.63|317.43|317.73|317.53|317.73|317.58|317.58|317.43|3
1724773500000|2024-08-27 15:45:00|317.78|317.58|317.78|317.58|317.88|317.68|317.73|317.53|0
1724773800000|2024-08-27 15:50:00|317.73|317.63|317.78|317.53|317.78|317.63|317.68|317.48|0
1724774100000|2024-08-27 15:55:00|317.73|317.58|317.83|317.68|317.83|317.68|317.73|317.58|0
1724774400000|2024-08-27 16:00:00|317.78|317.63|317.78|317.58|317.78|317.68|317.73|317.58|1
1724774700000|2024-08-27 16:05:00|317.73|317.53|317.73|317.53|317.78|317.58|317.68|317.48|19
1724775000000|2024-08-27 16:10:00|317.63|317.48|317.88|317.68|317.88|317.73|317.63|317.48|22
1724775300000|2024-08-27 16:15:00|317.83|317.73|317.83|317.68|317.88|317.73|317.78|317.58|0
1724775600000|2024-08-27 16:20:00|317.78|317.63|317.73|317.58|317.83|317.68|317.68|317.53|5
1724775900000|2024-08-27 16:25:00|317.68|317.53|317.63|317.48|317.73|317.58|317.63|317.43|15
1724776200000|2024-08-27 16:30:00|317.58|317.43|317.68|317.48|317.73|317.53|317.58|317.38|6
1724776500000|2024-08-27 16:35:00|317.63|317.53|317.58|317.38|317.68|317.53|317.58|317.38|0
1724776800000|2024-08-27 16:40:00|317.53|317.43|317.48|317.33|317.58|317.43|317.43|317.28|1
1724777100000|2024-08-27 16:45:00|317.53|317.38|317.63|317.43|317.68|317.48|317.48|317.33|1
1724777400000|2024-08-27 16:50:00|317.68|317.48|317.68|317.53|317.73|317.58|317.68|317.43|1
1724777700000|2024-08-27 16:55:00|317.73|317.48|317.63|317.43|317.73|317.53|317.63|317.43|5
1724778000000|2024-08-27 17:00:00|317.58|317.38|317.63|317.43|317.68|317.43|317.53|317.28|78
1724778300000|2024-08-27 17:05:00|317.68|317.48|317.58|317.43|317.68|317.48|317.58|317.38|2
1724778600000|2024-08-27 17:10:00|317.63|317.38|317.68|317.48|317.68|317.53|317.58|317.38|4
1724778900000|2024-08-27 17:15:00|317.73|317.53|317.83|317.63|317.83|317.63|317.68|317.48|73
1724779200000|2024-08-27 17:20:00|317.78|317.68|317.83|317.63|317.88|317.68|317.78|317.63|0
1724779500000|2024-08-27 17:25:00|317.88|317.68|317.98|317.78|318.03|317.83|317.88|317.63|17
1724779800000|2024-08-27 17:30:00|318.03|317.83|317.98|317.83|318.08|317.88|317.93|317.78|0
1724780100000|2024-08-27 17:35:00|318.03|317.88|318.03|317.83|318.03|317.88|317.98|317.78|0
1724780400000|2024-08-27 17:40:00|317.98|317.88|318.03|317.83|318.03|317.88|317.93|317.78|6
1724780700000|2024-08-27 17:45:00|317.98||318.03||318.03||317.98||2
1724781000000|2024-08-27 17:50:00|317.98|317.78|317.93|317.73|318.03|317.83|317.88|317.73|9
1724781300000|2024-08-27 17:55:00|317.88|317.78|317.98|317.78|317.98|317.78|317.88|317.73|11
1724781600000|2024-08-27 18:00:00|318.03|317.83|318.03|317.83|318.03|317.88|317.93|317.78|5
1724781900000|2024-08-27 18:05:00|318.08|317.88|318.03|317.83|318.13|317.98|318.03|317.83|5
1724782200000|2024-08-27 18:10:00|317.98|317.78|318.03|317.88|318.08|317.88|317.98|317.78|3
1724782500000|2024-08-27 18:15:00|318.08|317.93|318.03|317.88|318.08|317.93|317.98|317.83|7
1724782800000|2024-08-27 18:20:00|317.98|317.83|317.98|317.78|318.03|317.88|317.93|317.78|0
1724783100000|2024-08-27 18:25:00|317.93|317.83|318.08|317.88|318.08|317.88|317.93|317.78|44
1724783400000|2024-08-27 18:30:00|318.03|317.83|318.08|317.88|318.13|317.98|318.03|317.83|5
1724783700000|2024-08-27 18:35:00|318.13|317.93|318.08|317.88|318.13|317.98|318.08|317.88|3
1724784000000|2024-08-27 18:40:00|318.13|317.93|318.13|317.98|318.13|317.98|318.08|317.88|1
1724784300000|2024-08-27 18:45:00|318.18|317.93|318.18|317.98|318.18|318.03|318.13|317.93|1
1724784600000|2024-08-27 18:50:00|318.13|317.93|318.08|317.88|318.18|318.03|318.08|317.88|1
1724784900000|2024-08-27 18:55:00|318.03|317.83|318.03|317.83|318.08|317.93|318.03|317.83|0
1724785200000|2024-08-27 19:00:00|317.98|317.88|317.93|317.73|318.08|317.88|317.88|317.73|1
1724785500000|2024-08-27 19:05:00|317.98|317.78|318.03|317.83|318.03|317.88|317.93|317.73|0
1724785800000|2024-08-27 19:10:00|317.98|317.88|318.03|317.83|318.03|317.88|317.98|317.83|0
1724786100000|2024-08-27 19:15:00|317.98|317.88|317.98|317.78|318.03|317.88|317.98|317.78|0
1724786400000|2024-08-27 19:20:00|318.03|317.83|318.03|317.88|318.03|317.88|318.03|317.78|0
1724786700000|2024-08-27 19:25:00|318.08|317.83|318.03|317.83|318.08|317.93|318.03|317.83|4
1724787000000|2024-08-27 19:30:00|317.98|317.78|317.83|317.68|317.98|317.78|317.83|317.63|6
1724787300000|2024-08-27 19:35:00|317.88|317.63|317.93|317.73|317.93|317.78|317.83|317.63|6
1724787600000|2024-08-27 19:40:00|317.88|317.68|317.88|317.68|317.93|317.73|317.83|317.68|3
1724787900000|2024-08-27 19:45:00|317.83|317.73|317.98|317.78|318.03|317.83|317.83|317.68|0
1724788200000|2024-08-27 19:50:00|317.93|317.83|317.83|317.63|317.98|317.83|317.78|317.58|5
1724788500000|2024-08-27 19:55:00|317.88|317.68|317.68|317.53|317.88|317.68|317.63|317.48|40
1724788800000|2024-08-27 20:00:00|317.73|317.48|317.73|317.58|317.73|317.58|317.63|317.48|6
1724789100000|2024-08-27 20:05:00|317.68|317.53|317.68|317.53|317.68|317.58|317.68|317.53|0
1724789400000|2024-08-27 20:10:00|317.73|317.48|317.63|317.48|317.73|317.48|317.63|317.48|33
1724790000000|2024-08-27 20:20:00|317.68|317.53|317.63|317.43|317.68|317.53|317.63|317.43|19
1724790300000|2024-08-27 20:25:00|317.68|317.48|317.68|317.48|317.68|317.48|317.68|317.48|0
1724790600000|2024-08-27 20:30:00|317.63|317.43|317.63|317.43|317.63|317.43|317.63|317.43|1
1724790900000|2024-08-27 20:35:00|317.58|317.38|317.58|317.38|317.63|317.38|317.58|317.38|0
1724791200000|2024-08-27 20:40:00|317.63|317.43|317.68|317.43|317.68|317.43|317.58|317.38|9
1724791500000|2024-08-27 20:45:00|317.63|317.38|317.63|317.38|317.68|317.43|317.43|317.28|16
1724791800000|2024-08-27 20:50:00|317.53|317.33|317.68|317.38|317.68|317.38|317.53|317.33|2
1724792100000|2024-08-27 20:55:00|317.63|317.33|318.08|317.33|318.08|317.33|317.63|317.28|11
1724792400000|2024-08-27 21:00:00|318.13|317.28|318.38|317.28|318.38|317.28|318.13|317.28|0
1724792700000|2024-08-27 21:05:00|318.33||318.33||318.33||318.33||0
1724793000000|2024-08-27 21:10:00|318.13|317.53|318.13|317.53|318.13|317.53|318.13|317.53|0
1724793600000|2024-08-27 21:20:00|318.16|317.56|318.16|317.56|318.16|317.56|318.16|317.56|0
1724796000000|2024-08-27 22:00:00|318.26|317.66|318.16|317.56|318.26|317.66|318.16|317.56|0
1724796300000|2024-08-27 22:05:00|318.26|317.66|318.16|317.56|318.26|317.66|318.16|317.56|0
1724796600000|2024-08-27 22:10:00|318.06|317.46|317.96|317.36|318.16|317.56|317.86|317.26|0
1724796900000|2024-08-27 22:15:00|317.86|317.26|317.76|317.16|317.96|317.36|317.76|317.16|0
1724797200000|2024-08-27 22:20:00|317.86|317.26|317.86|317.26|317.86|317.26|317.76|317.16|0
1724798100000|2024-08-27 22:35:00|317.76|317.16|317.86|317.26|317.86|317.26|317.76|317.16|0
1724798700000|2024-08-27 22:45:00|317.96|317.36|317.86|317.26|317.96|317.36|317.86|317.26|0
1724799900000|2024-08-27 23:05:00|317.96|317.36|317.96|317.36|317.96|317.36|317.86|317.26|0
1724800500000|2024-08-27 23:15:00|317.86|317.26|317.86|317.26|317.86|317.26|317.86|317.26|0
1724800800000|2024-08-27 23:20:00|317.76|317.16|317.76|317.16|317.86|317.26|317.76|317.16|0
1724801100000|2024-08-27 23:25:00|317.66|317.06|317.76|317.16|317.76|317.16|317.66|317.06|0
1724801400000|2024-08-27 23:30:00|317.86|317.26|317.86|317.26|317.86|317.26|317.76|317.16|0
1724801700000|2024-08-27 23:35:00|317.76|317.16|317.76|317.16|317.76|317.16|317.76|317.16|0
1724802000000|2024-08-27 23:40:00|317.86|317.26|317.86|317.26|317.86|317.26|317.86|317.26|0
1724802300000|2024-08-27 23:45:00|317.76|317.16|317.86|317.26|317.86|317.26|317.76|317.16|0
1724803200000|2024-08-28 00:00:00|317.96|317.36|317.86|317.26|317.96|317.36|317.86|317.26|0
1724803800000|2024-08-28 00:10:00|317.96|317.36|317.96|317.36|317.96|317.36|317.86|317.26|0
1724804100000|2024-08-28 00:15:00|317.86|317.26|317.66|317.06|317.86|317.26|317.56|316.96|0
1724804400000|2024-08-28 00:20:00|317.56|316.96|317.56|316.96|317.56|316.96|317.56|316.96|0
1724804700000|2024-08-28 00:25:00|317.66|317.06|317.66|317.06|317.66|317.06|317.56|316.96|0
1724805000000|2024-08-28 00:30:00|317.71|316.81|317.86|317.66|317.91|317.66|317.46|316.81|150
1724805300000|2024-08-28 00:35:00|317.81|317.61|318.01|317.86|318.06|317.86|317.81|317.61|227
1724805600000|2024-08-28 00:40:00|318.06|317.81|318.01|317.81|318.06|317.86|317.96|317.76|454
1724805900000|2024-08-28 00:45:00|317.96|317.71|317.96|317.76|317.96|317.76|317.71|317.51|178
1724806200000|2024-08-28 00:50:00|317.91|317.81|317.96|317.76|318.01|317.81|317.91|317.71|26
1724806500000|2024-08-28 00:55:00|317.91|317.81|318.06|317.86|318.16|317.96|317.86|317.71|25
1724806800000|2024-08-28 01:00:00|318.11|317.91|317.61|317.41|318.36|318.16|317.41|317.26|496
1724807100000|2024-08-28 01:05:00|317.56|317.36|317.71|317.51|317.76|317.56|317.41|317.26|100
1724807400000|2024-08-28 01:10:00|317.66|317.46|317.36|317.16|317.66|317.51|317.21|317.06|217
1724807700000|2024-08-28 01:15:00|317.26|317.06|316.81|316.61|317.26|317.06|316.76|316.61|348
1724808000000|2024-08-28 01:20:00|316.76|316.66|316.56|316.41|316.91|316.71|316.56|316.41|224
1724808300000|2024-08-28 01:25:00|316.61|316.46|316.21|316.06|316.71|316.56|316.21|316.06|408
1724808600000|2024-08-28 01:30:00|316.16|316.01|316.16|316.01|316.36|316.16|316.01|315.81|299
1724808900000|2024-08-28 01:35:00|316.11|315.96|316.51|316.36|316.61|316.41|315.96|315.81|233
1724809200000|2024-08-28 01:40:00|316.46|316.31|316.76|316.56|316.76|316.61|316.41|316.26|4252
1724809500000|2024-08-28 01:45:00|316.71|316.51|316.51|316.31|316.71|316.51|316.46|316.26|86
1724809800000|2024-08-28 01:50:00|316.56|316.36|316.61|316.46|316.61|316.46|316.51|316.31|78
1724810100000|2024-08-28 01:55:00|316.56|316.41|316.46|316.26|316.61|316.46|316.46|316.26|48
1724810400000|2024-08-28 02:00:00|316.41|316.21|316.41|316.21|316.56|316.41|316.31|316.11|114
1724810700000|2024-08-28 02:05:00|316.36|316.16|316.26|316.11|316.41|316.26|316.26|316.11|82
1724811000000|2024-08-28 02:10:00|316.21|316.06|316.21|316.06|316.31|316.16|316.21|316.06|159
1724811300000|2024-08-28 02:15:00|316.16|316.01|316.21|316.06|316.31|316.16|316.16|316.01|107
1724811600000|2024-08-28 02:20:00|316.26|316.01|316.11|315.96|316.26|316.06|316.11|315.96|124
1724811900000|2024-08-28 02:25:00|316.06|315.91|316.36|316.21|316.41|316.21|316.06|315.91|338
1724812200000|2024-08-28 02:30:00|316.41|316.26|316.31|316.16|316.41|316.26|316.26|316.11|96
1724812500000|2024-08-28 02:35:00|316.26|316.11|316.36|316.16|316.46|316.31|316.26|316.11|112
1724812800000|2024-08-28 02:40:00|316.41|316.21|316.26|316.11|316.46|316.31|316.26|316.11|122
1724813100000|2024-08-28 02:45:00|316.31|316.06|316.41|316.21|316.46|316.26|316.31|316.06|24
1724813400000|2024-08-28 02:50:00|316.36|316.26|316.36|316.16|316.36|316.26|316.31|316.16|123
1724813700000|2024-08-28 02:55:00|316.31|316.21|316.36|316.21|316.41|316.26|316.31|316.21|53
1724814000000|2024-08-28 03:00:00|316.41|316.26|316.71|316.51|316.71|316.51|316.41|316.26|99
1724814300000|2024-08-28 03:05:00|316.66|316.56|316.91|316.76|316.91|316.76|316.66|316.51|80
1724814600000|2024-08-28 03:10:00|316.86|316.71|316.96|316.81|316.96|316.81|316.76|316.61|120
1724814900000|2024-08-28 03:15:00|317.01|316.76|317.06|316.86|317.06|316.86|316.91|316.76|143
1724815200000|2024-08-28 03:20:00|317.01|316.91|317.21|317.06|317.26|317.11|317.01|316.91|151
1724815500000|2024-08-28 03:25:00|317.16|317.01|317.31|317.11|317.31|317.16|317.11|316.96|369
1724815800000|2024-08-28 03:30:00|317.26|317.06|317.36|317.16|317.36|317.21|317.21|317.06|101
1724816100000|2024-08-28 03:35:00|317.41|317.21|317.31|317.11|317.41|317.26|317.16|317.01|2847
1724816400000|2024-08-28 03:40:00|317.26|317.06|317.31|317.16|317.41|317.21|317.21|317.06|56
1724816700000|2024-08-28 03:45:00|317.36|317.21|317.41|317.26|317.46|317.26|317.31|317.16|87
1724817000000|2024-08-28 03:50:00|317.36|317.21|317.41|317.26|317.46|317.26|317.36|317.21|28
1724817300000|2024-08-28 03:55:00|317.46|317.31|317.46|317.26|317.51|317.36|317.41|317.26|275
1724817600000|2024-08-28 04:00:00|317.51|317.31|317.51|317.31|317.56|317.36|317.51|317.31|77
1724817900000|2024-08-28 04:05:00|317.56|317.36|317.71|317.51|317.71|317.56|317.51|317.31|35
1724818200000|2024-08-28 04:10:00|317.66|317.46|317.71|317.51|317.76|317.61|317.66|317.46|67
1724818500000|2024-08-28 04:15:00|317.76|317.56|317.81|317.66|317.81|317.66|317.66|317.51|87
1724818800000|2024-08-28 04:20:00|317.76|317.61|317.66|317.46|317.91|317.76|317.66|317.46|173
1724819100000|2024-08-28 04:25:00|317.61|317.51|317.61|317.46|317.61|317.51|317.51|317.36|31
1724819400000|2024-08-28 04:30:00|317.66|317.41|317.56|317.41|317.66|317.51|317.56|317.41|90
1724819700000|2024-08-28 04:35:00|317.61|317.46|317.76|317.61|317.76|317.61|317.61|317.41|42
1724820000000|2024-08-28 04:40:00|317.81|317.66|317.86|317.71|317.86|317.71|317.81|317.61|74
1724820300000|2024-08-28 04:45:00|317.81|317.66|317.76|317.56|317.86|317.66|317.76|317.56|56
1724820600000|2024-08-28 04:50:00|317.71|317.61|317.71|317.51|317.76|317.61|317.66|317.51|155
1724820900000|2024-08-28 04:55:00|317.66|317.56|317.76|317.56|317.81|317.66|317.66|317.56|56
1724821200000|2024-08-28 05:00:00|317.71|317.51|317.36|317.16|317.76|317.51|317.36|317.16|98
1724821500000|2024-08-28 05:05:00|317.31|317.21|317.41|317.26|317.46|317.31|317.31|317.11|139
1724821800000|2024-08-28 05:10:00|317.36|317.21|317.41|317.26|317.56|317.36|317.36|317.16|68
1724822100000|2024-08-28 05:15:00|317.46|317.21|317.56|317.36|317.56|317.36|317.36|317.21|37
1724822400000|2024-08-28 05:20:00|317.51|317.41|317.61|317.41|317.66|317.46|317.51|317.36|122
1724822700000|2024-08-28 05:25:00|317.66|317.51|317.66|317.51|317.71|317.56|317.66|317.46|60
1724823000000|2024-08-28 05:30:00|317.61|317.46|317.61|317.46|317.66|317.51|317.51|317.36|108
1724823300000|2024-08-28 05:35:00|317.56|317.41|317.61|317.46|317.61|317.46|317.56|317.41|118
1724823600000|2024-08-28 05:40:00|317.56|317.41|317.71|317.56|317.71|317.56|317.56|317.41|147
1724823900000|2024-08-28 05:45:00|317.66|317.51|317.61|317.46|317.66|317.51|317.61|317.46|127
1724824200000|2024-08-28 05:50:00|317.56|317.41|317.76|317.61|317.76|317.61|317.56|317.41|136
1724824500000|2024-08-28 05:55:00|317.71|317.56|317.51|317.36|317.71|317.56|317.46|317.31|122
1724824800000|2024-08-28 06:00:00|317.56|317.31|317.61|317.46|317.61|317.46|317.56|317.31|117
1724825100000|2024-08-28 06:05:00|317.66|317.51|317.61|317.46|317.66|317.51|317.61|317.46|472
1724825400000|2024-08-28 06:10:00|317.66|317.51|317.56|317.41|317.71|317.56|317.56|317.41|119
1724825700000|2024-08-28 06:15:00|317.61|317.36|317.56|317.41|317.61|317.41|317.51|317.36|118
1724826000000|2024-08-28 06:20:00|317.51|317.36|317.46|317.31|317.51|317.36|317.41|317.26|119
1724826300000|2024-08-28 06:25:00|317.41|317.26|317.51|317.36|317.56|317.41|317.41|317.26|159
1724826600000|2024-08-28 06:30:00|317.56|317.41|317.66|317.46|317.66|317.51|317.56|317.41|73
1724826900000|2024-08-28 06:35:00|317.61|317.51|317.41|317.26|317.61|317.51|317.41|317.26|158
1724827200000|2024-08-28 06:40:00|317.36|317.21|317.31|317.16|317.41|317.26|317.31|317.16|129
1724827500000|2024-08-28 06:45:00|317.36|317.21|317.46|317.31|317.46|317.31|317.36|317.16|55
1724827800000|2024-08-28 06:50:00|317.41|317.26|317.46|317.31|317.51|317.36|317.41|317.26|196
1724828100000|2024-08-28 06:55:00|317.41|317.26|317.26|317.11|317.46|317.31|317.21|317.06|282
1724828400000|2024-08-28 07:00:00|317.31|317.16|317.16|317.01|317.36|317.21|317.11|316.96|484
1724828700000|2024-08-28 07:05:00|317.11|316.96|317.36|317.21|317.46|317.31|317.11|316.96|1765
1724829000000|2024-08-28 07:10:00|317.31|317.16|317.26|317.11|317.36|317.21|317.11|316.91|257
1724829300000|2024-08-28 07:15:00|317.21|317.06|317.16|317.01|317.26|317.06|317.11|316.96|156
1724829600000|2024-08-28 07:20:00|317.11|316.96|317.41|317.21|317.41|317.26|317.11|316.96|165
1724829900000|2024-08-28 07:25:00|317.36|317.16|317.41|317.26|317.41|317.26|317.36|317.16|141
1724830200000|2024-08-28 07:30:00|317.36|317.21|317.36|317.21|317.46|317.26|317.36|317.21|124
1724830500000|2024-08-28 07:35:00|317.31|317.16|317.46|317.31|317.51|317.31|317.31|317.16|167
1724830800000|2024-08-28 07:40:00|317.41|317.26|317.41|317.26|317.51|317.36|317.36|317.21|143
1724831100000|2024-08-28 07:45:00|317.46|317.31|317.46|317.31|317.46|317.31|317.41|317.26|68
1724831400000|2024-08-28 07:50:00|317.51|317.36|317.46|317.31|317.51|317.36|317.41|317.26|166
1724831700000|2024-08-28 07:55:00|317.51|317.36|317.46|317.31|317.51|317.36|317.46|317.31|172
1724832000000|2024-08-28 08:00:00|317.51|317.36|317.51|317.36|317.56|317.36|317.41|317.26|694
1724832300000|2024-08-28 08:05:00|317.56|317.41|317.66|317.51|317.66|317.51|317.56|317.41|324
1724832600000|2024-08-28 08:10:00|317.61|317.46|317.61|317.46|317.66|317.51|317.51|317.36|144
1724832900000|2024-08-28 08:15:00|317.56|317.41|317.66|317.51|317.71|317.56|317.56|317.41|153
1724833200000|2024-08-28 08:20:00|317.61|317.46|317.61|317.46|317.66|317.51|317.61|317.46|129
1724833500000|2024-08-28 08:25:00|317.66|317.51|317.66|317.51|317.66|317.51|317.66|317.51|105
1724833800000|2024-08-28 08:30:00|317.61|317.46|317.66|317.51|317.66|317.51|317.61|317.41|116
1724834100000|2024-08-28 08:35:00|||||||||150
1724834400000|2024-08-28 08:40:00|317.61|317.46|317.61|317.46|317.61|317.46|317.56|317.41|550
1724834700000|2024-08-28 08:45:00|317.66|317.51|317.61|317.46|317.71|317.56|317.61|317.46|202
1724835000000|2024-08-28 08:50:00|317.66|317.51|317.66|317.51|317.66|317.51|317.61|317.51|224
1724835300000|2024-08-28 08:55:00|317.61|317.46|317.61|317.41|317.61|317.46|317.56|317.41|316
1724835600000|2024-08-28 09:00:00|317.66|317.46|317.56|317.36|317.71|317.56|317.51|317.36|851
1724835900000|2024-08-28 09:05:00|317.61|317.41|317.51|317.31|317.61|317.46|317.36|317.21|926
1724836200000|2024-08-28 09:10:00|317.46|317.36|317.51|317.36|317.56|317.36|317.46|317.36|164
1724836500000|2024-08-28 09:15:00|317.56|317.41|317.36|317.21|317.56|317.41|317.36|317.16|201
1724836800000|2024-08-28 09:20:00|317.41|316.96|317.66|317.06|317.66|317.06|317.41|316.96|0
1724837100000|2024-08-28 09:25:00|||||||||1
1724837400000|2024-08-28 09:30:00|317.56|316.96|317.56|316.96|317.56|316.96|317.56|316.96|0
1724837700000|2024-08-28 09:35:00|317.66|317.06|317.56|316.96|317.66|317.06|317.56|316.96|0
1724838600000|2024-08-28 09:50:00|317.46|317.01|317.51|317.31|317.81|317.41|317.31|317.01|91
1724838900000|2024-08-28 09:55:00|317.56|317.36|317.51|317.36|317.56|317.36|317.51|317.36|145
1724839200000|2024-08-28 10:00:00|317.56|317.41|317.51|317.36|317.66|317.46|317.51|317.36|59
1724839500000|2024-08-28 10:05:00|317.56|317.41|317.51|317.36|317.56|317.41|317.51|317.36|36
1724839800000|2024-08-28 10:10:00|317.56|317.31|317.41|317.21|317.56|317.31|317.36|317.16|35
1724840100000|2024-08-28 10:15:00|317.36|317.26|317.46|317.31|317.51|317.31|317.36|317.16|33
1724840400000|2024-08-28 10:20:00|317.51|317.36|317.46|317.31|317.51|317.36|317.46|317.26|7
1724840700000|2024-08-28 10:25:00|317.51|317.26|317.41|317.26|317.51|317.26|317.41|317.26|10
1724841000000|2024-08-28 10:30:00|317.36|317.21|317.31|317.16|317.36|317.21|317.31|317.11|6
1724841300000|2024-08-28 10:35:00|317.26|317.11|317.31|317.11|317.31|317.16|317.21|317.06|16
1724841600000|2024-08-28 10:40:00|317.36|317.16|317.31|317.16|317.36|317.16|317.31|317.11|4
1724841900000|2024-08-28 10:45:00|317.36|317.11|317.21|317.06|317.36|317.16|317.21|317.06|34
1724842200000|2024-08-28 10:50:00|317.26|317.01|317.21|317.06|317.26|317.06|317.16|317.01|28
1724842500000|2024-08-28 10:55:00|317.16|317.01|317.16|317.01|317.21|317.06|317.16|317.01|26
1724842800000|2024-08-28 11:00:00|317.11|316.96|317.06|316.91|317.16|317.01|317.06|316.91|69
1724843100000|2024-08-28 11:05:00|317.11|316.96|317.06|316.91|317.16|317.01|317.01|316.86|62
1724843400000|2024-08-28 11:10:00|317.01|316.86|317.11|316.91|317.21|317.01|317.01|316.86|54
1724843700000|2024-08-28 11:15:00|317.01|316.86|317.11|316.96|317.21|317.06|317.01|316.86|154
1724844000000|2024-08-28 11:20:00|317.06|316.91|317.06|316.91|317.31|317.16|317.01|316.86|109
1724844300000|2024-08-28 11:25:00|317.11|316.96|317.06|316.91|317.11|316.96|317.06|316.91|32
1724844600000|2024-08-28 11:30:00|317.11|316.96|317.06|316.91|317.11|316.96|317.06|316.86|8
1724844900000|2024-08-28 11:35:00||316.86||316.91||316.91||316.86|3
1724845200000|2024-08-28 11:40:00|317.01|316.86|317.01|316.86|317.01|316.86|317.01|316.86|7
1724845500000|2024-08-28 11:45:00|316.96|316.81|317.16|317.01|317.21|317.06|316.96|316.81|98
1724845800000|2024-08-28 11:50:00|317.11|316.96|317.01|316.86|317.11|316.96|316.96|316.81|66
1724846100000|2024-08-28 11:55:00|316.96|316.81|316.86|316.71|316.96|316.81|316.86|316.66|67
1724846400000|2024-08-28 12:00:00|316.81|316.66|316.86|316.71|316.86|316.71|316.81|316.66|42
1724846700000|2024-08-28 12:05:00|316.81|316.66|316.76|316.61|316.86|316.66|316.76|316.61|24
1724847000000|2024-08-28 12:10:00|316.81|316.66|316.71|316.51|316.81|316.66|316.66|316.51|41
1724847300000|2024-08-28 12:15:00|316.66|316.56|316.86|316.66|316.96|316.76|316.66|316.56|50
1724847600000|2024-08-28 12:20:00||316.71||316.71||316.71||316.66|21
1724847900000|2024-08-28 12:25:00|316.91|316.76|316.81|316.66|316.96|316.81|316.81|316.66|18
1724848200000|2024-08-28 12:30:00|316.86|316.61|316.86|316.71|316.86|316.71|316.76|316.61|21
1724848500000|2024-08-28 12:35:00|316.81|316.66|316.81|316.66|316.81|316.66|316.76|316.61|22
1724848800000|2024-08-28 12:40:00|316.86|316.71|316.86|316.71|316.91|316.71|316.81|316.61|18
1724849100000|2024-08-28 12:45:00|316.91|316.66|316.81|316.66|316.91|316.71|316.81|316.61|12
1724849400000|2024-08-28 12:50:00|316.76|316.61|316.86|316.71|316.91|316.76|316.76|316.61|16
1724849700000|2024-08-28 12:55:00|316.91|316.76|317.01|316.86|317.01|316.86|316.86|316.76|22
1724850000000|2024-08-28 13:00:00|316.96|316.81|317.01|316.81|317.06|316.91|316.91|316.71|23
1724850300000|2024-08-28 13:05:00|316.96|316.76|316.96|316.76|317.01|316.81|316.91|316.76|9
1724850600000|2024-08-28 13:10:00|316.91|316.81|316.86|316.71|316.91|316.81|316.81|316.66|30
1724850900000|2024-08-28 13:15:00|316.81|316.66|316.86|316.71|316.91|316.76|316.81|316.66|20
1724851200000|2024-08-28 13:20:00|316.91|316.76|316.91|316.76|317.11|316.91|316.91|316.71|60
1724851500000|2024-08-28 13:25:00|316.96|316.81|317.01|316.81|317.06|316.91|316.91|316.76|13
1724851800000|2024-08-28 13:30:00|316.96|316.86|316.91|316.71|317.16|316.96|316.81|316.66|134
1724852100000|2024-08-28 13:35:00|316.86|316.76|317.06|316.86|317.16|317.01|316.86|316.71|76
1724852400000|2024-08-28 13:40:00|317.01|316.91|317.01|316.86|317.11|316.96|317.01|316.81|10
1724852700000|2024-08-28 13:45:00|317.06|316.91|317.31|317.16|317.36|317.16|316.96|316.81|47
1724853000000|2024-08-28 13:50:00|317.36|317.11|317.46|317.31|317.51|317.31|317.36|317.11|58
1724853300000|2024-08-28 13:55:00|317.51|317.26|317.41|317.26|317.51|317.36|317.36|317.21|65
1724853600000|2024-08-28 14:00:00|317.36|317.21|317.36|317.16|317.41|317.26|317.21|317.01|95
1724853900000|2024-08-28 14:05:00|317.31|317.11|317.31|317.11|317.36|317.16|317.11|316.91|41
1724854200000|2024-08-28 14:10:00|317.26|317.16|317.21|317.06|317.36|317.21|317.16|316.96|28
1724854500000|2024-08-28 14:15:00|317.26|317.01|317.26|317.11|317.36|317.16|317.21|317.01|17
1724854800000|2024-08-28 14:20:00|317.31|317.16|317.11|316.96|317.41|317.21|317.06|316.91|38
1724855100000|2024-08-28 14:25:00|317.16|316.91|317.06|316.91|317.16|317.01|317.06|316.91|110
1724855400000|2024-08-28 14:30:00|317.11|316.96|317.06|316.91|317.21|317.01|317.06|316.91|43
1724855700000|2024-08-28 14:35:00|317.01|316.86|317.16|317.01|317.26|317.06|317.01|316.86|36
1724856000000|2024-08-28 14:40:00|317.11|316.96|316.86|316.71|317.11|316.96|316.81|316.66|496
1724856300000|2024-08-28 14:45:00|316.81|316.66|316.91|316.76|317.06|316.86|316.81|316.66|49
1724856600000|2024-08-28 14:50:00|316.96|316.81|316.91|316.76|317.01|316.86|316.76|316.56|60
1724856900000|2024-08-28 14:55:00|316.86|316.71|316.71|316.56|316.91|316.71|316.71|316.51|28
1724857200000|2024-08-28 15:00:00|316.66|316.51|316.71|316.56|316.71|316.56|316.56|316.41|199
1724857500000|2024-08-28 15:05:00|316.66|316.51|316.66|316.51|316.81|316.61|316.66|316.51|315
1724857800000|2024-08-28 15:10:00|316.61|316.46|316.66|316.46|316.71|316.51|316.36|316.16|591
1724858100000|2024-08-28 15:15:00|316.71|316.51|316.56|316.41|316.71|316.56|316.56|316.36|30
1724858400000|2024-08-28 15:20:00|316.61|316.36|316.46|316.31|316.61|316.41|316.46|316.31|32
1724858700000|2024-08-28 15:25:00|316.51|316.36|316.61|316.41|316.66|316.46|316.41|316.21|140
1724859000000|2024-08-28 15:30:00|316.56|316.46|316.51|316.31|316.56|316.46|316.46|316.31|59
1724859300000|2024-08-28 15:35:00|316.46|316.36|316.71|316.56|316.76|316.61|316.46|316.31|77
1724859600000|2024-08-28 15:40:00|316.66|316.51|316.61|316.46|316.76|316.56|316.56|316.41|13
1724859900000|2024-08-28 15:45:00|316.66|316.51|316.66|316.46|316.71|316.56|316.56|316.41|36
1724860200000|2024-08-28 15:50:00|316.61|316.51|316.71|316.56|316.76|316.61|316.61|316.51|10
1724860500000|2024-08-28 15:55:00|316.76|316.61|316.76|316.61|316.76|316.61|316.66|316.46|15
1724860800000|2024-08-28 16:00:00|316.71|316.56|316.66|316.51|316.71|316.56|316.61|316.46|73
1724861100000|2024-08-28 16:05:00|316.61|316.46|316.46|316.31|316.66|316.51|316.46|316.31|25
1724861400000|2024-08-28 16:10:00|316.51|316.21|316.51|316.31|316.56|316.41|316.36|316.16|53
1724861700000|2024-08-28 16:15:00|316.46|316.26|316.41|316.26|316.51|316.36|316.31|316.16|169
1724862000000|2024-08-28 16:20:00|316.36|316.21|316.16|315.96|316.41|316.21|315.96|315.81|39
1724862300000|2024-08-28 16:25:00|316.11|316.01|316.21|316.01|316.26|316.11|316.11|315.96|59
1724862600000|2024-08-28 16:30:00|316.16|316.06|316.41|316.21|316.46|316.31|316.16|316.01|12
1724862900000|2024-08-28 16:35:00|316.36|316.26|316.36|316.21|316.41|316.26|316.36|316.21|8
1724863200000|2024-08-28 16:40:00|316.41|316.26|316.41|316.26|316.46|316.26|316.31|316.16|8
1724863500000|2024-08-28 16:45:00|316.36|316.21|316.41|316.26|316.41|316.26|316.36|316.21|1
1724863800000|2024-08-28 16:50:00|316.46|316.31|316.51|316.36|316.61|316.41|316.46|316.31|9
1724864100000|2024-08-28 16:55:00|316.56|316.41|316.51|316.36|316.61|316.41|316.51|316.36|6
1724864400000|2024-08-28 17:00:00|316.56|316.31|316.56|316.31|316.71|316.46|316.41|316.16|24
1724864700000|2024-08-28 17:05:00|316.51|316.26|316.41|316.26|316.56|316.31|316.36|316.21|11
1724865000000|2024-08-28 17:10:00|316.36|316.21|316.06|315.86|316.36|316.21|316.06|315.86|7
1724865300000|2024-08-28 17:15:00|316.11|315.91|316.16|316.01|316.16|316.01|316.06|315.86|6
1724865600000|2024-08-28 17:20:00|316.11|315.96|316.16|316.01|316.16|316.01|316.11|315.96|8
1724865900000|2024-08-28 17:25:00|316.21|315.96|316.21|316.01|316.26|316.06|316.11|315.91|7
1724866200000|2024-08-28 17:30:00|316.16|315.96|316.31|316.11|316.36|316.16|316.16|315.96|3
1724866500000|2024-08-28 17:35:00|316.26|316.16|316.11|315.96|316.31|316.16|316.11|315.96|18
1724866800000|2024-08-28 17:40:00|316.16|315.91|316.01|315.86|316.16|316.01|316.01|315.81|4
1724867100000|2024-08-28 17:45:00|316.06|315.81|315.86|315.71|316.06|315.91|315.86|315.71|17
1724867400000|2024-08-28 17:50:00|315.91|315.76|315.81|315.61|315.91|315.76|315.76|315.61|20
1724867700000|2024-08-28 17:55:00|315.76|315.66|315.41|315.26|315.81|315.66|315.41|315.26|28
1724868000000|2024-08-28 18:00:00|315.36|315.21|315.36|315.21|315.46|315.31|315.31|315.11|25
1724868300000|2024-08-28 18:05:00|315.41|315.16|315.61|315.41|315.61|315.46|315.41|315.16|9
1724868600000|2024-08-28 18:10:00|315.56|315.46|315.51|315.31|315.61|315.46|315.46|315.31|1
1724868900000|2024-08-28 18:15:00|315.56|315.36|315.56|315.41|315.66|315.46|315.51|315.31|1
1724869200000|2024-08-28 18:20:00|315.61|315.46|315.61|315.46|315.71|315.56|315.61|315.46|8
1724869500000|2024-08-28 18:25:00|315.66|315.51|315.61|315.41|315.71|315.51|315.56|315.36|14
1724869800000|2024-08-28 18:30:00|315.56|315.46|315.56|315.36|315.61|315.46|315.51|315.31|2
1724870100000|2024-08-28 18:35:00|315.51|315.41|315.66|315.46|315.66|315.51|315.51|315.36|5
1724870400000|2024-08-28 18:40:00|315.61|315.51|315.61|315.41|315.76|315.56|315.56|315.36|7
1724870700000|2024-08-28 18:45:00|315.56|315.46|315.61|315.46|315.66|315.51|315.56|315.36|6
1724871000000|2024-08-28 18:50:00|315.66|315.41|316.01|315.81|316.01|315.81|315.66|315.41|6
1724871300000|2024-08-28 18:55:00|316.06|315.86|316.26|316.06|316.26|316.11|316.01|315.81|2
1724871600000|2024-08-28 19:00:00|316.36|316.11|316.51|316.31|316.51|316.31|316.31|316.11|13
1724871900000|2024-08-28 19:05:00|316.46|316.26|316.31|316.11|316.46|316.26|316.21|316.06|10
1724872200000|2024-08-28 19:10:00|316.36|316.16|316.21|316.01|316.36|316.21|316.11|315.96|22
1724872500000|2024-08-28 19:15:00|316.16|316.06|316.26|316.06|316.26|316.11|316.16|316.01|2
1724872800000|2024-08-28 19:20:00|316.31|316.11|316.26|316.11|316.31|316.16|316.21|316.01|7
1724873100000|2024-08-28 19:25:00|316.31|316.16|316.51|316.31|316.51|316.36|316.26|316.11|12
1724873400000|2024-08-28 19:30:00|316.46|316.36|316.41|316.26|316.51|316.36|316.41|316.26|4
1724873700000|2024-08-28 19:35:00|316.36|316.21|316.41|316.21|316.46|316.31|316.36|316.16|121
1724874000000|2024-08-28 19:40:00|316.36|316.26|316.46|316.31|316.46|316.31|316.36|316.21|198
1724874300000|2024-08-28 19:45:00|316.51|316.26|316.36|316.16|316.51|316.36|316.31|316.16|61
1724874600000|2024-08-28 19:50:00|316.41|316.21|316.46|316.26|316.46|316.31|316.31|316.16|38
1724874900000|2024-08-28 19:55:00|316.41|316.21|316.36|316.21|316.46|316.26|316.36|316.21|15
1724875200000|2024-08-28 20:00:00|316.41|316.26|316.21|316.06|316.41|316.26|316.11|315.91|1
1724875500000|2024-08-28 20:05:00|316.26|316.01|316.26|316.06|316.26|316.11|316.21|316.01|1
1724875800000|2024-08-28 20:10:00|316.31|316.11|316.31|316.11|316.31|316.16|316.21|316.06|6
1724876100000|2024-08-28 20:15:00|316.26|316.16|316.31|316.11|316.36|316.16|316.26|316.06|0
1724876400000|2024-08-28 20:20:00|316.26|316.06|315.86|315.66|316.51|316.31|315.86|315.61|24
1724876700000|2024-08-28 20:25:00|315.81|315.61|316.16|315.91|316.41|316.11|315.76|315.51|9
1724877000000|2024-08-28 20:30:00|316.21|315.96|316.26|316.06|316.31|316.11|316.11|315.91|0
1724877300000|2024-08-28 20:35:00|316.31|316.11|316.36|316.11|316.36|316.11|316.21|316.01|0
1724877600000|2024-08-28 20:40:00|316.41|316.16|316.41|315.96|316.46|316.21|316.16|315.91|7
1724877900000|2024-08-28 20:45:00|316.36|315.91|316.41|315.71|316.46|316.21|316.11|315.71|17
1724878200000|2024-08-28 20:50:00|316.31|315.86|316.41|315.81|316.41|316.11|316.06|315.71|2
1724878500000|2024-08-28 20:55:00|316.46|315.71|316.51|315.71|316.51|315.81|316.41|315.71|8
1724878800000|2024-08-28 21:00:00|316.56|315.66|316.56|315.36|316.56|315.66|316.56|315.36|0
1724879400000|2024-08-28 21:10:00|316.26|315.66|316.26|315.66|316.26|315.66|316.26|315.66|0
1724879700000|2024-08-28 21:15:00|316.16|315.56|316.16|315.56|316.26|315.66|316.16|315.56|0
1724880000000|2024-08-28 21:20:00|316.26|315.66|316.26|315.66|316.26|315.66|316.16|315.56|0
1724880300000|2024-08-28 21:25:00|316.16|315.56|316.16|315.56|316.16|315.56|316.16|315.56|0
1724880600000|2024-08-28 21:30:00|316.26|315.66|316.26|315.66|316.26|315.66|316.16|315.56|0
1724881200000|2024-08-28 21:40:00|316.16|315.56|316.16|315.56|316.26|315.66|316.16|315.56|0
1724881500000|2024-08-28 21:45:00|316.06|315.46|316.06|315.46|316.16|315.56|316.06|315.46|0
1724881800000|2024-08-28 21:50:00|316.15|315.55|316.15|315.55|316.15|315.55|316.15|315.55|0
1724882100000|2024-08-28 21:55:00|316.05|315.45|315.95|315.35|316.05|315.45|315.95|315.35|0
1724882400000|2024-08-28 22:00:00|316.05|315.45|316.05|315.45|316.05|315.45|315.75|315.15|0
1724882700000|2024-08-28 22:05:00|316.15|315.55|315.95|315.35|316.25|315.65|315.95|315.35|0
1724883000000|2024-08-28 22:10:00|315.85|315.25|316.05|315.45|316.05|315.45|315.75|315.15|0
1724883300000|2024-08-28 22:15:00|315.95|315.35|315.95|315.35|316.05|315.45|315.95|315.35|0
1724883600000|2024-08-28 22:20:00|315.85|315.25|315.85|315.25|315.95|315.35|315.85|315.25|0
1724883900000|2024-08-28 22:25:00|315.95|315.35|315.95|315.35|315.95|315.35|315.85|315.25|0
1724884200000|2024-08-28 22:30:00|316.05|315.45|315.85|315.25|316.05|315.45|315.85|315.25|0
1724884500000|2024-08-28 22:35:00|315.95|315.35|315.85|315.25|315.95|315.35|315.85|315.25|0
1724884800000|2024-08-28 22:40:00|315.75|315.15|315.45|314.85|315.75|315.15|315.35|314.75|0
1724885100000|2024-08-28 22:45:00|315.55|314.95|315.55|314.95|315.55|314.95|315.25|314.65|0
1724885400000|2024-08-28 22:50:00|315.45|314.85|315.55|314.95|315.65|315.05|315.45|314.85|0
1724885700000|2024-08-28 22:55:00|315.45|314.85|315.55|314.95|315.55|314.95|315.45|314.85|0
1724886000000|2024-08-28 23:00:00|315.65|315.05|315.55|314.95|315.65|315.05|315.55|314.95|0
1724886300000|2024-08-28 23:05:00|315.65|315.05|315.65|315.05|315.65|315.05|315.55|314.95|0
1724886900000|2024-08-28 23:15:00|315.55|314.95|315.55|314.95|315.55|314.95|315.55|314.95|0
1724887200000|2024-08-28 23:20:00|315.65|315.05|315.55|314.95|315.65|315.05|315.55|314.95|0
1724887500000|2024-08-28 23:25:00|315.45|314.85|315.55|314.95|315.55|314.95|315.45|314.85|0
1724887800000|2024-08-28 23:30:00|315.65|315.05|315.55|314.95|315.65|315.05|315.55|314.95|0
1724888100000|2024-08-28 23:35:00|315.65|315.05|315.55|314.95|315.65|315.05|315.55|314.95|0
1724888400000|2024-08-28 23:40:00|315.65|315.05|315.65|315.05|315.65|315.05|315.55|314.95|0
1724889600000|2024-08-29 00:00:00|315.75|315.15|315.85|315.25|315.85|315.25|315.75|315.15|0
1724889900000|2024-08-29 00:05:00|315.75|315.15|315.85|315.25|315.95|315.35|315.75|315.15|0
1724890200000|2024-08-29 00:10:00|315.95|315.35|316.05|315.45|316.05|315.45|315.85|315.25|0
1724890500000|2024-08-29 00:15:00|315.95|315.35|316.05|315.45|316.05|315.45|315.95|315.35|0
1724890800000|2024-08-29 00:20:00|315.95|315.35|316.05|315.45|316.15|315.55|315.95|315.35|0
1724891100000|2024-08-29 00:25:00|316.15|315.55|316.15|315.55|316.15|315.55|316.05|315.45|0
1724891400000|2024-08-29 00:30:00|316|315.25|315.95|315.75|316|315.8|315.35|315.15|645
1724891700000|2024-08-29 00:35:00|315.9|315.8|315.8|315.65|315.9|315.8|315.7|315.55|95
1724892000000|2024-08-29 00:40:00|315.85|315.7|316|315.85|316|315.85|315.8|315.7|83
1724892300000|2024-08-29 00:45:00|315.95|315.8|315.85|315.7|316|315.85|315.85|315.7|64
1724892600000|2024-08-29 00:50:00|315.9|315.75|315.8|315.65|315.95|315.8|315.8|315.65|131
1724892900000|2024-08-29 00:55:00|315.75|315.6|315.95|315.8|315.95|315.8|315.75|315.6|201
1724893200000|2024-08-29 01:00:00|316.05|315.9|316.1|315.9|316.4|316.25|315.8|315.65|579
1724893500000|2024-08-29 01:05:00|316.15|315.95|316.15|316|316.3|316.1|316.1|315.95|145
1724893800000|2024-08-29 01:10:00|316.25|316.1|316.1|315.95|316.35|316.2|315.85|315.7|243
1724894100000|2024-08-29 01:15:00|316.05|315.9|315.95|315.75|316.05|315.9|315.85|315.7|778
1724894400000|2024-08-29 01:20:00|315.9|315.8|315.75|315.6|315.95|315.8|315.7|315.55|124
1724894700000|2024-08-29 01:25:00|315.8|315.65|316.1|315.95|316.2|316.05|315.8|315.65|245
1724895000000|2024-08-29 01:30:00|316.05|315.9|316.35|316.2|316.5|316.35|316.05|315.9|240
1724895300000|2024-08-29 01:35:00|316.4|316.25|316.33|316.13|316.5|316.35|316.15|316|101
1724895600000|2024-08-29 01:40:00|316.28|316.18|316.88|316.73|316.88|316.73|316.28|316.13|318
1724895900000|2024-08-29 01:45:00|316.83|316.68|316.98|316.83|316.98|316.83|316.83|316.63|142
1724896200000|2024-08-29 01:50:00|317.03|316.88|316.88|316.68|317.08|316.93|316.88|316.68|101
1724896500000|2024-08-29 01:55:00|316.83|316.73|316.78|316.63|317.03|316.88|316.73|316.58|108
1724896800000|2024-08-29 02:00:00|316.73|316.58|316.98|316.83|316.98|316.83|316.73|316.58|109
1724897100000|2024-08-29 02:05:00|317.03|316.88|316.98|316.83|317.13|316.98|316.88|316.73|137
1724897400000|2024-08-29 02:10:00|317.03|316.88|316.98|316.83|317.13|316.93|316.98|316.83|89
1724897700000|2024-08-29 02:15:00|317.03|316.88|317.13|316.98|317.23|317.08|316.98|316.83|162
1724898000000|2024-08-29 02:20:00|317.18|317.03|317.28|317.13|317.33|317.18|317.18|317.03|90
1724898300000|2024-08-29 02:25:00|317.23|317.08|317.53|317.38|317.53|317.38|317.18|317.03|117
1724898600000|2024-08-29 02:30:00|317.58|317.43|317.38|317.23|317.58|317.43|317.28|317.13|120
1724898900000|2024-08-29 02:35:00|317.43|317.28|317.38|317.23|317.53|317.38|317.38|317.18|110
1724899200000|2024-08-29 02:40:00|317.43|317.28|317.48|317.33|317.63|317.43|317.43|317.28|736
1724899500000|2024-08-29 02:45:00|317.53|317.38|317.48|317.33|317.58|317.43|317.43|317.28|258
1724899800000|2024-08-29 02:50:00|317.53|317.38|317.58|317.43|317.58|317.43|317.48|317.33|90
1724900100000|2024-08-29 02:55:00|317.53|317.38|317.43|317.28|317.58|317.38|317.38|317.18|119
1724900400000|2024-08-29 03:00:00|317.48|317.23|317.43|317.28|317.48|317.28|317.23|317.08|177
1724900700000|2024-08-29 03:05:00|317.48|317.33|317.48|317.33|317.48|317.33|317.38|317.18|110
1724901000000|2024-08-29 03:10:00|317.43|317.28|317.43|317.28|317.48|317.28|317.38|317.23|98
1724901300000|2024-08-29 03:15:00|317.48|317.33|317.43|317.28|317.48|317.33|317.43|317.28|37
1724901600000|2024-08-29 03:20:00|317.48|317.33|317.63|317.48|317.63|317.48|317.43|317.28|161
1724901900000|2024-08-29 03:25:00|317.58|317.43|317.98|317.78|317.98|317.83|317.58|317.43|175
1724902200000|2024-08-29 03:30:00|318.03|317.83|318.13|317.98|318.18|318.03|317.98|317.78|239
1724902500000|2024-08-29 03:35:00|318.18|318.03|318.13|317.98|318.38|318.23|318.13|317.98|228
1724902800000|2024-08-29 03:40:00|318.18|318.03|318.03|317.88|318.18|318.03|318.03|317.83|113
1724903100000|2024-08-29 03:45:00|317.98|317.83|318.03|317.88|318.13|317.98|317.93|317.78|117
1724903400000|2024-08-29 03:50:00|318.08|317.93|318.08|317.93|318.13|317.98|318.03|317.88|68
1724903700000|2024-08-29 03:55:00|318.03|317.88|317.93|317.78|318.13|317.98|317.93|317.73|106
1724904000000|2024-08-29 04:00:00|317.98|317.83|317.83|317.68|317.98|317.83|317.83|317.68|70
1724904300000|2024-08-29 04:05:00|317.78|317.63|317.83|317.68|317.83|317.68|317.78|317.58|75
1724904600000|2024-08-29 04:10:00|317.88|317.73|317.98|317.83|317.98|317.83|317.83|317.68|59
1724904900000|2024-08-29 04:15:00|318.03|317.88|318.03|317.88|318.13|317.93|318.03|317.83|58
1724905200000|2024-08-29 04:20:00|318.08|317.93|318.08|317.93|318.13|317.98|318.03|317.88|49
1724905500000|2024-08-29 04:25:00|318.13|317.88|318.03|317.88|318.13|317.88|318.03|317.88|39
1724905800000|2024-08-29 04:30:00|318.08|317.93|318.28|318.13|318.33|318.18|318.03|317.88|125
1724906100000|2024-08-29 04:35:00|318.23|318.08|318.33|318.18|318.33|318.18|318.23|318.08|75
1724906400000|2024-08-29 04:40:00|318.38|318.13|318.38|318.23|318.43|318.28|318.38|318.13|134
1724906700000|2024-08-29 04:45:00|318.43|318.28|318.38|318.23|318.48|318.33|318.38|318.23|120
1724907000000|2024-08-29 04:50:00|318.43|318.28|318.58|318.43|318.58|318.43|318.38|318.23|75
1724907300000|2024-08-29 04:55:00|318.53|318.38|318.43|318.28|318.58|318.43|318.38|318.23|84
1724907600000|2024-08-29 05:00:00|318.48|318.33|318.73|318.58|318.78|318.63|318.48|318.33|724
1724907900000|2024-08-29 05:05:00|318.78|318.63|318.78|318.63|318.83|318.68|318.73|318.58|108
1724908200000|2024-08-29 05:10:00|318.83|318.68|318.88|318.73|318.93|318.78|318.73|318.58|133
1724908500000|2024-08-29 05:15:00|318.83|318.68|318.83|318.68|318.83|318.68|318.73|318.58|105
1724908800000|2024-08-29 05:20:00|318.78|318.63|318.73|318.58|318.83|318.68|318.68|318.53|72
1724909100000|2024-08-29 05:25:00|318.68|318.53|318.63|318.48|318.73|318.53|318.63|318.48|316
1724909400000|2024-08-29 05:30:00|318.58|318.43|318.53|318.38|318.58|318.43|318.53|318.33|102
1724909700000|2024-08-29 05:35:00|318.58|318.43|318.83|318.68|318.88|318.68|318.58|318.43|93
1724910000000|2024-08-29 05:40:00|318.78|318.63|318.83|318.68|318.88|318.73|318.73|318.58|67
1724910300000|2024-08-29 05:45:00|318.78|318.63|318.93|318.78|318.93|318.78|318.78|318.63|82
1724910600000|2024-08-29 05:50:00|318.88|318.73|318.93|318.78|318.98|318.78|318.88|318.73|56
1724910900000|2024-08-29 05:55:00|318.98|318.83|318.98|318.83|318.98|318.83|318.93|318.78|45
1724911200000|2024-08-29 06:00:00|318.93|318.78|319.03|318.88|319.13|318.98|318.93|318.78|569
1724911500000|2024-08-29 06:05:00|318.98|318.83|318.98|318.83|318.98|318.83|318.88|318.73|59
1724911800000|2024-08-29 06:10:00|318.93|318.78|318.83|318.68|318.93|318.78|318.83|318.68|111
1724912100000|2024-08-29 06:15:00|318.88|318.73|319.03|318.88|319.08|318.88|318.88|318.73|56
1724912400000|2024-08-29 06:20:00|318.98|318.83|319.08|318.93|319.08|318.93|318.98|318.83|90
1724912700000|2024-08-29 06:25:00|319.03|318.88|319.03|318.88|319.08|318.93|318.98|318.83|96
1724913000000|2024-08-29 06:30:00|319.08|318.93|319.03|318.88|319.08|318.93|318.98|318.83|88
1724913300000|2024-08-29 06:35:00|318.98|318.83|318.88|318.73|318.98|318.83|318.83|318.68|93
1724913600000|2024-08-29 06:40:00|318.93|318.78|318.93|318.78|318.93|318.78|318.88|318.73|39
1724913900000|2024-08-29 06:45:00|318.88|318.73|318.93|318.78|318.93|318.78|318.88|318.73|60
1724914200000|2024-08-29 06:50:00|318.98|318.83|318.98|318.83|319.03|318.88|318.93|318.78|90
1724914500000|2024-08-29 06:55:00|319.03|318.88|319.03|318.88|319.03|318.88|319.03|318.88|26
1724914800000|2024-08-29 07:00:00|319.08|318.93|319.13|318.98|319.28|319.13|319.03|318.88|182
1724915100000|2024-08-29 07:05:00|319.08|318.93|319.03|318.88|319.13|318.98|318.98|318.83|105
1724915400000|2024-08-29 07:10:00|319.08|318.93|319.08|318.93|319.08|318.93|318.98|318.83|95
1724915700000|2024-08-29 07:15:00|319.03|318.88|319.18|319.03|319.18|319.03|319.03|318.88|267
1724916000000|2024-08-29 07:20:00|319.13|318.98|319.28|319.13|319.33|319.13|319.13|318.98|182
1724916300000|2024-08-29 07:25:00|319.33|319.18|319.23|319.08|319.43|319.23|319.23|319.08|200
1724916600000|2024-08-29 07:30:00|319.28|319.13|319.33|319.18|319.38|319.23|319.23|319.08|133
1724916900000|2024-08-29 07:35:00|319.28|319.13|319.33|319.18|319.38|319.23|319.28|319.13|123
1724917200000|2024-08-29 07:40:00|319.28|319.13|319.28|319.13|319.28|319.13|319.23|319.08|86
1724917500000|2024-08-29 07:45:00|319.33|319.18|319.38|319.23|319.43|319.23|319.23|319.08|159
1724917800000|2024-08-29 07:50:00|319.33|319.18|319.33|319.18|319.38|319.23|319.33|319.18|34
1724918100000|2024-08-29 07:55:00|319.38|319.23|319.38|319.23|319.38|319.23|319.33|319.18|85
1724918400000|2024-08-29 08:00:00|319.33|319.13|319.28|319.13|319.38|319.23|319.28|319.13|157
1724918700000|2024-08-29 08:05:00|319.33|319.18|319.23|319.08|319.43|319.28|319.23|319.08|166
1724919000000|2024-08-29 08:10:00|319.28|319.13|319.28|319.13|319.28|319.13|319.23|319.08|106
1724919300000|2024-08-29 08:15:00|319.33|319.18|319.23|319.08|319.33|319.18|319.13|318.98|215
1724919600000|2024-08-29 08:20:00|319.18|319.03|319.13|318.98|319.18|319.03|319.03|318.88|129
1724919900000|2024-08-29 08:25:00|319.03|318.88|319.18|319.03|319.23|319.08|319.03|318.88|301
1724920200000|2024-08-29 08:30:00|319.13|318.98|319.13|318.98|319.18|319.03|319.08|318.93|155
1724920500000|2024-08-29 08:35:00|319.08|318.93|319.08|318.88|319.13|318.98|319.03|318.88|69
1724920800000|2024-08-29 08:40:00|319.03|318.93|319.03|318.88|319.08|318.93|318.93|318.78|175
1724921100000|2024-08-29 08:45:00|318.98|318.83|318.98|318.78|319.03|318.88|318.88|318.73|275
1724921400000|2024-08-29 08:50:00|318.93|318.83|318.83|318.68|318.98|318.83|318.83|318.68|80
1724921700000|2024-08-29 08:55:00|318.88|318.63|318.68|318.53|318.88|318.68|318.68|318.48|544
1724922000000|2024-08-29 09:00:00|318.73|318.58|318.78|318.63|318.83|318.68|318.58|318.43|747
1724922300000|2024-08-29 09:05:00|318.73|318.58|318.68|318.48|318.78|318.58|318.63|318.48|565
1724922600000|2024-08-29 09:10:00|318.73|318.53|318.73|318.58|318.73|318.58|318.58|318.43|94
1724922900000|2024-08-29 09:15:00|318.78|318.63|318.53|318.38|318.83|318.63|318.53|318.33|215
1724923200000|2024-08-29 09:20:00|318.83|318.23|318.83|318.23|318.93|318.33|318.83|318.23|0
1724923500000|2024-08-29 09:25:00|318.93|318.33|319.03|318.43|319.03|318.43|318.83|318.23|5
1724923800000|2024-08-29 09:30:00|318.93|318.33|318.93|318.33|319.03|318.43|318.83|318.23|0
1724924100000|2024-08-29 09:35:00|319.03|318.43|319.03|318.43|319.03|318.43|318.93|318.33|0
1724924400000|2024-08-29 09:40:00|319.13|318.53|319.13|318.53|319.13|318.53|319.03|318.43|0
1724924700000|2024-08-29 09:45:00|319.23|318.63|319.23|318.63|319.23|318.63|319.13|318.53|0
1724925000000|2024-08-29 09:50:00|319.08|318.88|319.03|318.83|319.13|318.98|318.88|318.73|51
1724925300000|2024-08-29 09:55:00|318.98|318.88|318.98|318.83|319.08|318.88|318.93|318.78|19
1724925600000|2024-08-29 10:00:00|319.03|318.88|318.93|318.78|319.03|318.88|318.93|318.78|16
1724925900000|2024-08-29 10:05:00|318.98|318.83|318.98|318.83|319.03|318.88|318.88|318.73|39
1724926200000|2024-08-29 10:10:00|318.93|318.78|318.88|318.73|318.98|318.78|318.88|318.73|8
1724926500000|2024-08-29 10:15:00|318.93|318.68|318.73|318.53|318.93|318.73|318.63|318.48|15
1724926800000|2024-08-29 10:20:00|318.68|318.58|318.78|318.63|318.83|318.68|318.68|318.53|28
1724927100000|2024-08-29 10:25:00|318.83|318.68|318.73|318.58|318.83|318.68|318.73|318.58|10
1724927400000|2024-08-29 10:30:00|318.68|318.53|318.58|318.38|318.73|318.53|318.58|318.38|7
1724927700000|2024-08-29 10:35:00|318.63|318.43|318.53|318.33|318.63|318.48|318.48|318.28|9
1724928000000|2024-08-29 10:40:00|318.48|318.38|318.58|318.43|318.58|318.43|318.48|318.33|1
1724928300000|2024-08-29 10:45:00|318.63|318.48|318.63|318.48|318.68|318.53|318.58|318.43|5
1724928600000|2024-08-29 10:50:00|318.58|318.43|318.63|318.48|318.68|318.48|318.58|318.43|13
1724928900000|2024-08-29 10:55:00|318.68|318.53|318.68|318.53|318.68|318.53|318.63|318.48|1
1724929200000|2024-08-29 11:00:00|318.63|318.48|318.53|318.33|318.63|318.48|318.48|318.33|15
1724929500000|2024-08-29 11:05:00|318.48|318.38|318.53|318.38|318.58|318.38|318.48|318.33|4
1724929800000|2024-08-29 11:10:00|318.48|318.33|318.43|318.23|318.48|318.38|318.38|318.23|32
1724930100000|2024-08-29 11:15:00|318.38|318.28|318.33|318.18|318.43|318.28|318.33|318.18|49
1724930400000|2024-08-29 11:20:00|318.38|318.23|318.28|318.13|318.38|318.23|318.28|318.13|29
1724930700000|2024-08-29 11:25:00|318.33|318.18|318.28|318.13|318.33|318.18|318.28|318.13|21
1724931000000|2024-08-29 11:30:00|318.33|318.18|318.23|318.08|318.33|318.18|318.23|318.08|18
1724931300000|2024-08-29 11:35:00|318.18|318.03|318.28|318.13|318.38|318.18|318.18|318.03|44
1724931600000|2024-08-29 11:40:00|318.23|318.08|318.33|318.18|318.33|318.18|318.23|318.08|20
1724931900000|2024-08-29 11:45:00|318.38|318.13|318.38|318.23|318.43|318.23|318.38|318.13|33
1724932200000|2024-08-29 11:50:00|318.43|318.28|318.28|318.08|318.43|318.28|318.28|318.08|24
1724932500000|2024-08-29 11:55:00|318.23|318.03|318.18|317.98|318.23|318.08|318.13|317.98|14
1724932800000|2024-08-29 12:00:00|318.13|317.93|318.08|317.93|318.13|317.98|318.08|317.93|33
1724933100000|2024-08-29 12:05:00|318.03|317.88|318.08|317.93|318.13|317.98|318.03|317.83|27
1724933400000|2024-08-29 12:10:00|318.13|317.98|318.08|317.93|318.18|318.03|318.03|317.88|5
1724933700000|2024-08-29 12:15:00|318.03|317.88|318.13|317.93|318.13|317.98|318.03|317.88|6
1724934000000|2024-08-29 12:20:00|318.08|317.88|318.03|317.88|318.13|317.93|317.98|317.83|15
1724934300000|2024-08-29 12:25:00|317.98|317.83|318.03|317.83|318.03|317.83|317.83|317.68|67
1724934600000|2024-08-29 12:30:00|318.08|317.88|318.08|317.88|318.43|318.13|318.03|317.83|53
1724934900000|2024-08-29 12:35:00|318.03|317.83|317.88|317.68|318.03|317.88|317.88|317.68|17
1724935200000|2024-08-29 12:40:00|317.83|317.73|317.83|317.63|317.98|317.83|317.78|317.63|40
1724935500000|2024-08-29 12:45:00|317.88|317.68|317.98|317.78|317.98|317.83|317.88|317.63|10
1724935800000|2024-08-29 12:50:00|317.93|317.83|318.18|318.03|318.18|318.03|317.93|317.78|24
1724936100000|2024-08-29 12:55:00|318.23|318.08|318.13|317.98|318.23|318.08|318.08|317.93|29
1724936400000|2024-08-29 13:00:00|318.08|317.93|318.03|317.88|318.13|317.98|318.03|317.88|12
1724936700000|2024-08-29 13:05:00|317.93|317.78|317.98|317.83|317.98|317.83|317.93|317.78|60
1724937000000|2024-08-29 13:10:00|317.93|317.78|317.93|317.78|317.98|317.83|317.93|317.78|13
1724937300000|2024-08-29 13:15:00|317.98|317.83|317.98|317.83|317.98|317.83|317.88|317.73|24
1724937600000|2024-08-29 13:20:00|317.93|317.78|317.93|317.78|317.98|317.83|317.88|317.73|13
1724937900000|2024-08-29 13:25:00|317.88|317.73|317.98|317.83|318.03|317.88|317.88|317.68|27
1724938200000|2024-08-29 13:30:00|318.03|317.88|317.83|317.63|318.13|317.98|317.73|317.58|144
1724938500000|2024-08-29 13:35:00|317.78|317.68|317.48|317.33|317.88|317.73|317.43|317.23|228
1724938800000|2024-08-29 13:40:00|317.53|317.38|317.43|317.28|317.68|317.53|317.33|317.18|60
1724939100000|2024-08-29 13:45:00|317.48|317.33|317.78|317.63|317.78|317.63|317.48|317.28|54
1724939400000|2024-08-29 13:50:00|317.73|317.58|317.53|317.38|317.73|317.58|317.43|317.28|65
1724939700000|2024-08-29 13:55:00|317.58|317.43|317.68|317.48|317.73|317.58|317.53|317.38|36
1724940000000|2024-08-29 14:00:00|317.63|317.43|317.78|317.58|317.78|317.63|317.63|317.43|24
1724940300000|2024-08-29 14:05:00|317.73|317.63|317.68|317.53|317.88|317.73|317.68|317.53|37
1724940600000|2024-08-29 14:10:00|317.73|317.58|317.88|317.68|317.88|317.73|317.68|317.53|13
1724940900000|2024-08-29 14:15:00|317.83|317.73|317.63|317.43|317.88|317.73|317.58|317.38|20
1724941200000|2024-08-29 14:20:00|317.68|317.48|317.58|317.43|317.68|317.53|317.43|317.28|42
1724941500000|2024-08-29 14:25:00|317.63|317.48|317.78|317.58|317.93|317.78|317.58|317.43|44
1724941800000|2024-08-29 14:30:00|317.83|317.63|317.68|317.48|317.83|317.68|317.63|317.43|55
1724942100000|2024-08-29 14:35:00|317.63|317.43|317.73|317.53|317.83|317.68|317.63|317.43|44
1724942400000|2024-08-29 14:40:00|317.78|317.58|317.73|317.53|317.78|317.63|317.53|317.38|5
1724942700000|2024-08-29 14:45:00|317.68|317.48|317.73|317.53|317.83|317.63|317.63|317.48|46
1724943000000|2024-08-29 14:50:00|317.68|317.58|317.43|317.23|317.68|317.58|317.38|317.23|51
1724943300000|2024-08-29 14:55:00|317.38|317.28|317.48|317.28|317.58|317.38|317.38|317.18|20
1724943600000|2024-08-29 15:00:00|317.53|317.33|317.38|317.18|317.58|317.43|317.38|317.18|13
1724943900000|2024-08-29 15:05:00|317.43|317.23|317.48|317.33|317.48|317.33|317.28|317.13|40
1724944200000|2024-08-29 15:10:00|317.43|317.28|317.68|317.53|317.73|317.53|317.43|317.28|16
1724944500000|2024-08-29 15:15:00|317.73|317.58|317.43|317.23|317.78|317.58|317.43|317.23|17
1724944800000|2024-08-29 15:20:00|317.38|317.18|317.28|317.08|317.43|317.23|317.23|317.08|13
1724945100000|2024-08-29 15:25:00|317.33|317.13|317.38|317.23|317.38|317.23|317.28|317.13|24
1724945400000|2024-08-29 15:30:00|317.43|317.18|317.58|317.38|317.58|317.43|317.43|317.18|20
1724945700000|2024-08-29 15:35:00|317.53|317.33|317.63|317.48|317.63|317.48|317.48|317.33|5
1724946000000|2024-08-29 15:40:00|317.58|317.43|317.53|317.38|317.68|317.48|317.53|317.38|23
1724946300000|2024-08-29 15:45:00|317.58|317.33|317.63|317.43|317.63|317.43|317.48|317.33|4
1724946600000|2024-08-29 15:50:00|317.58|317.38|317.68|317.48|317.68|317.48|317.58|317.38|3
1724946900000|2024-08-29 15:55:00|317.63|317.43|317.78|317.58|317.78|317.63|317.63|317.43|18
1724947200000|2024-08-29 16:00:00|317.73|317.63|317.88|317.68|317.88|317.73|317.73|317.58|75
1724947500000|2024-08-29 16:05:00|317.83|317.73|317.88|317.68|317.93|317.78|317.83|317.68|12
1724947800000|2024-08-29 16:10:00|317.83|317.63|317.93|317.78|317.93|317.78|317.83|317.63|19
1724948100000|2024-08-29 16:15:00|317.88|317.73|317.73|317.58|317.88|317.73|317.73|317.53|18
1724948400000|2024-08-29 16:20:00|317.68|317.53|317.78|317.63|317.78|317.63|317.63|317.43|6
1724948700000|2024-08-29 16:25:00|317.73|317.58|317.83|317.68|317.88|317.68|317.73|317.53|15
1724949000000|2024-08-29 16:30:00|317.88|317.63|317.68|317.48|317.88|317.63|317.68|317.48|0
1724949300000|2024-08-29 16:35:00|317.73|317.53|317.68|317.53|317.73|317.58|317.68|317.48|7
1724949600000|2024-08-29 16:40:00|317.73|317.58|317.73|317.58|317.78|317.58|317.68|317.53|13
1724949900000|2024-08-29 16:45:00|317.68|317.53|317.68|317.53|317.78|317.63|317.68|317.53|5
1724950200000|2024-08-29 16:50:00|317.73|317.58|317.63|317.48|317.78|317.58|317.58|317.43|12
1724950500000|2024-08-29 16:55:00|317.68|317.53|317.68|317.48|317.73|317.53|317.63|317.43|4
1724950800000|2024-08-29 17:00:00|317.63|317.43|317.58|317.33|317.68|317.48|317.48|317.28|42
1724951100000|2024-08-29 17:05:00|317.53|317.38|317.43|317.23|317.53|317.38|317.38|317.23|6
1724951400000|2024-08-29 17:10:00|317.38|317.18|317.43|317.23|317.43|317.23|317.23|317.08|7
1724951700000|2024-08-29 17:15:00|317.38|317.28|317.48|317.33|317.53|317.33|317.38|317.28|1
1724952000000|2024-08-29 17:20:00|317.53|317.38|317.53|317.33|317.53|317.38|317.48|317.33|5
1724952300000|2024-08-29 17:25:00|317.48|317.38|317.53|317.33|317.63|317.43|317.48|317.33|13
1724952600000|2024-08-29 17:30:00|317.48|317.38|317.58|317.38|317.63|317.43|317.43|317.28|5
1724952900000|2024-08-29 17:35:00|317.53|317.33|317.58|317.43|317.68|317.48|317.53|317.33|16
1724953200000|2024-08-29 17:40:00|317.53|317.38|317.73|317.53|317.73|317.53|317.53|317.38|19
1724953500000|2024-08-29 17:45:00|317.68|317.48|317.63|317.43|317.68|317.53|317.53|317.33|4
1724953800000|2024-08-29 17:50:00|317.68|317.48|317.78|317.63|317.83|317.63|317.68|317.48|10
1724954100000|2024-08-29 17:55:00|317.83|317.68|317.88|317.73|317.88|317.73|317.78|317.63|13
1724954400000|2024-08-29 18:00:00|317.83|317.68|317.73|317.58|317.88|317.68|317.58|317.43|24
1724954700000|2024-08-29 18:05:00|317.68|317.53|317.63|317.48|317.78|317.58|317.63|317.48|0
1724955000000|2024-08-29 18:10:00|317.58|317.43|317.68|317.53|317.68|317.53|317.53|317.33|11
1724955300000|2024-08-29 18:15:00|317.63|317.48|317.68|317.53|317.68|317.53|317.63|317.43|0
1724955600000|2024-08-29 18:20:00|317.73|317.48|317.83|317.63|317.83|317.63|317.68|317.48|12
1724955900000|2024-08-29 18:25:00|317.78|317.68|317.38|317.18|317.83|317.68|317.28|317.13|7
1724956200000|2024-08-29 18:30:00|317.33|317.13|317.28|317.08|317.38|317.18|317.18|316.93|13
1724956500000|2024-08-29 18:35:00|317.33|317.13|316.93|316.73|317.38|317.18|316.93|316.73|33
1724956800000|2024-08-29 18:40:00|316.98|316.78|316.83|316.63|317.03|316.88|316.68|316.43|15
1724957100000|2024-08-29 18:45:00|316.78|316.58|316.68|316.53|316.78|316.63|316.53|316.33|58
1724957400000|2024-08-29 18:50:00|316.63|316.48|316.78|316.58|316.78|316.58|316.43|316.28|4
1724957700000|2024-08-29 18:55:00|316.73|316.53|316.73|316.53|316.83|316.63|316.63|316.43|13
1724958000000|2024-08-29 19:00:00|316.68|316.58|316.68|316.48|316.78|316.58|316.58|316.38|3
1724958300000|2024-08-29 19:05:00|316.63|316.53|316.73|316.53|316.83|316.63|316.63|316.48|11
1724958600000|2024-08-29 19:10:00|316.78|316.58|316.63|316.48|316.78|316.63|316.53|316.38|2
1724958900000|2024-08-29 19:15:00|316.68|316.43|316.88|316.68|316.98|316.78|316.63|316.43|19
1724959200000|2024-08-29 19:20:00|316.83|316.73|316.93|316.73|316.93|316.73|316.73|316.53|2
1724959500000|2024-08-29 19:25:00|316.98|316.78|317.08|316.93|317.13|316.93|316.93|316.78|15
1724959800000|2024-08-29 19:30:00|317.13|316.88|317.03|316.88|317.13|316.98|317.03|316.83|13
1724960100000|2024-08-29 19:35:00|316.98|316.83|317.08|316.93|317.23|317.03|316.98|316.83|1
1724960400000|2024-08-29 19:40:00|317.13|316.88|316.93|316.78|317.13|316.93|316.93|316.73|63
1724960700000|2024-08-29 19:45:00|316.98|316.83|316.88|316.68|317.03|316.88|316.83|316.68|32
1724961000000|2024-08-29 19:50:00|316.93|316.73|316.88|316.68|317.03|316.88|316.83|316.63|36
1724961300000|2024-08-29 19:55:00|316.93|316.73|316.88|316.73|316.98|316.83|316.83|316.63|55
1724961600000|2024-08-29 20:00:00|316.93|316.78|316.98|316.83|317.03|316.88|316.93|316.73|8
1724961900000|2024-08-29 20:05:00|317.03|316.88|317.18|316.98|317.18|317.03|316.98|316.83|8
1724962200000|2024-08-29 20:10:00|317.13||317.18||317.18||317.13||2
1724962500000|2024-08-29 20:15:00|317.23|317.03|317.23|317.03|317.23|317.03|317.18|317.03|0
1724963100000|2024-08-29 20:25:00|317.18|317.08|317.18|317.03|317.23|317.08|317.18|317.03|0
1724963400000|2024-08-29 20:30:00|317.23||317.18||317.23||317.18||0
1724963700000|2024-08-29 20:35:00|317.23|317.08|317.18|317.03|317.23|317.08|317.18|317.03|0
1724964000000|2024-08-29 20:40:00|317.23|316.93|317.28|317.03|317.28|317.03|317.13|316.88|13
1724964300000|2024-08-29 20:45:00|317.23|316.98|317.23|316.93|317.28|317.03|317.18|316.93|4
1724964600000|2024-08-29 20:50:00|317.18|316.98|317.28|316.93|317.28|316.98|317.08|316.88|0
1724964900000|2024-08-29 20:55:00|317.23|316.63|317.33|316.78|317.38|317.08|317.13|316.63|5
1724965200000|2024-08-29 21:00:00|317.38|316.73|317.43|316.58|317.43|316.73|317.38|316.58|0
1724965800000|2024-08-29 21:10:00|317.33|316.73|317.33|316.73|317.33|316.73|317.33|316.73|0
1724967600000|2024-08-29 21:40:00|317.43|316.83|317.43|316.83|317.43|316.83|317.43|316.83|0
1724967900000|2024-08-29 21:45:00|317.33|316.73|317.33|316.73|317.43|316.83|317.33|316.73|0
1724968200000|2024-08-29 21:50:00|317.43|316.83|317.43|316.83|317.43|316.83|317.33|316.73|0
1724968500000|2024-08-29 21:55:00|317.33|316.73|317.33|316.73|317.43|316.83|317.33|316.73|0
1724968800000|2024-08-29 22:00:00|317.43|316.83|317.33|316.73|317.43|316.83|317.33|316.73|0
1724969100000|2024-08-29 22:05:00|317.23|316.63|317.23|316.63|317.23|316.63|317.13|316.53|0
1724969400000|2024-08-29 22:10:00|317.13|316.53|317.23|316.63|317.33|316.73|317.13|316.53|0
1724969700000|2024-08-29 22:15:00|317.33|316.73|317.33|316.73|317.33|316.73|317.23|316.63|0
1724970000000|2024-08-29 22:20:00|317.23|316.63|317.23|316.63|317.33|316.73|317.23|316.63|0
1724970300000|2024-08-29 22:25:00|317.33|316.73|317.33|316.73|317.33|316.73|317.33|316.73|0
1724970600000|2024-08-29 22:30:00|317.23|316.63|317.23|316.63|317.33|316.73|317.23|316.63|0
1724971200000|2024-08-29 22:40:00|317.26|316.66|317.36|316.76|317.36|316.76|317.26|316.66|0
1724971500000|2024-08-29 22:45:00|317.26|316.66|317.26|316.66|317.36|316.76|317.26|316.66|0
1724972400000|2024-08-29 23:00:00|317.16|316.56|317.26|316.66|317.26|316.66|317.16|316.56|0
1724972700000|2024-08-29 23:05:00|317.16|316.56|317.26|316.66|317.26|316.66|317.16|316.56|0
1724973300000|2024-08-29 23:15:00|317.36|316.76|317.26|316.66|317.36|316.76|317.26|316.66|0
1724973600000|2024-08-29 23:20:00|317.36|316.76|317.36|316.76|317.36|316.76|317.36|316.76|0
1724973900000|2024-08-29 23:25:00|317.26|316.66|317.36|316.76|317.36|316.76|317.26|316.66|0
1724974200000|2024-08-29 23:30:00|317.26|316.66|317.26|316.66|317.26|316.66|317.26|316.66|0
1724975100000|2024-08-29 23:45:00|317.36|316.76|317.36|316.76|317.36|316.76|317.36|316.76|0
1724975400000|2024-08-29 23:50:00|317.26|316.66|317.26|316.66|317.36|316.76|317.26|316.66|0
1724976000000|2024-08-30 00:00:00|317.16|316.56|317.16|316.56|317.26|316.66|317.06|316.46|0
1724976300000|2024-08-30 00:05:00|317.06|316.46|317.06|316.46|317.16|316.56|316.96|316.36|0
1724976600000|2024-08-30 00:10:00|316.96|316.36|316.96|316.36|317.06|316.46|316.96|316.36|0
1724976900000|2024-08-30 00:15:00|317.06|316.46|317.06|316.46|317.06|316.46|316.96|316.36|0
1724977200000|2024-08-30 00:20:00|317.16|316.56|317.16|316.56|317.16|316.56|317.06|316.46|0
1724977500000|2024-08-30 00:25:00|317.26|316.66|317.26|316.66|317.36|316.76|317.26|316.66|0
1724977800000|2024-08-30 00:30:00|317.16|316.56|316.66|316.51|317.16|316.76|316.31|316.11|270
1724978100000|2024-08-30 00:35:00|316.71|316.56|316.91|316.76|317.11|316.91|316.71|316.56|204
1724978400000|2024-08-30 00:40:00|316.96|316.71|317.01|316.86|317.01|316.86|316.81|316.66|118
1724978700000|2024-08-30 00:45:00|316.96|316.81|316.81|316.66|317.01|316.86|316.81|316.61|117
1724979000000|2024-08-30 00:50:00|316.86|316.71|316.96|316.81|317.01|316.86|316.81|316.61|122
1724979300000|2024-08-30 00:55:00|316.91|316.76|316.71|316.51|316.91|316.76|316.46|316.31|234
1724979600000|2024-08-30 01:00:00|316.56|316.41|317.66|317.46|317.66|317.51|316.46|316.31|859
1724979900000|2024-08-30 01:05:00|317.61|317.41|317.71|317.51|317.81|317.66|317.26|317.11|481
1724980200000|2024-08-30 01:10:00|317.61|317.56|317.81|317.66|317.86|317.71|317.56|317.41|235
1724980500000|2024-08-30 01:15:00|317.71|317.61|318.46|318.26|318.51|318.36|317.71|317.51|217
1724980800000|2024-08-30 01:20:00|318.51|318.31|318.26|318.11|318.51|318.31|317.91|317.76|202
1724981100000|2024-08-30 01:25:00|318.31|318.16|318.26|318.06|318.31|318.16|318.01|317.81|112
1724981400000|2024-08-30 01:30:00|318.31|318.11|318.66|318.46|318.71|318.56|318.16|318.01|180
1724981700000|2024-08-30 01:35:00|318.71|318.51|318.61|318.46|318.71|318.56|318.46|318.31|119
1724982000000|2024-08-30 01:40:00|318.66|318.51|318.61|318.46|318.76|318.61|318.56|318.41|226
1724982300000|2024-08-30 01:45:00|318.66|318.51|318.56|318.41|318.81|318.66|318.51|318.36|170
1724982600000|2024-08-30 01:50:00|318.66|318.46|318.71|318.56|318.71|318.56|318.56|318.36|179
1724982900000|2024-08-30 01:55:00|318.76|318.61|318.71|318.56|318.76|318.61|318.51|318.36|109
1724983200000|2024-08-30 02:00:00|318.76|318.51|318.46|318.26|318.76|318.56|318.46|318.26|210
1724983500000|2024-08-30 02:05:00|318.41|318.31|318.11|317.96|318.46|318.31|318.06|317.86|145
1724983800000|2024-08-30 02:10:00|318.06|317.91|317.91|317.76|318.16|318.01|317.86|317.71|86
1724984100000|2024-08-30 02:15:00|317.96|317.81|318.21|318.06|318.26|318.06|317.96|317.81|87
1724984400000|2024-08-30 02:20:00|318.26|318.11|318.31|318.11|318.36|318.16|318.26|318.06|77
1724984700000|2024-08-30 02:25:00|318.26|318.16|318.31|318.11|318.31|318.16|318.16|318.01|87
1724985000000|2024-08-30 02:30:00|318.36|318.16|318.46|318.31|318.51|318.31|318.31|318.11|82
1724985300000|2024-08-30 02:35:00|318.41|318.26|318.56|318.41|318.56|318.41|318.41|318.26|55
1724985600000|2024-08-30 02:40:00|318.61|318.46|318.76|318.61|318.76|318.61|318.61|318.46|105
1724985900000|2024-08-30 02:45:00|318.71|318.56|318.81|318.66|318.86|318.71|318.71|318.56|84
1724986200000|2024-08-30 02:50:00|318.86|318.71|319.06|318.91|319.11|318.91|318.81|318.66|214
1724986500000|2024-08-30 02:55:00|318.96|318.81|319.01|318.86|319.01|318.86|318.96|318.81|124
1724986800000|2024-08-30 03:00:00|318.96|318.81|319.01|318.86|319.06|318.91|318.96|318.81|73
1724987100000|2024-08-30 03:05:00|318.96|318.81|318.76|318.61|318.96|318.81|318.71|318.56|185
1724987400000|2024-08-30 03:10:00|318.81|318.66|318.81|318.66|318.86|318.66|318.76|318.61|66
1724987700000|2024-08-30 03:15:00|318.76|318.56|318.76|318.61|318.81|318.66|318.66|318.51|120
1724988000000|2024-08-30 03:20:00|318.81|318.66|318.76|318.61|318.81|318.66|318.76|318.61|106
1724988300000|2024-08-30 03:25:00|318.81|318.66|318.76|318.61|318.81|318.66|318.66|318.51|131
1724988600000|2024-08-30 03:30:00|318.81|318.66|318.91|318.76|318.96|318.76|318.81|318.66|77
1724988900000|2024-08-30 03:35:00|318.96|318.81|318.86|318.66|319.01|318.86|318.81|318.66|153
1724989200000|2024-08-30 03:40:00|318.81|318.61|318.76|318.61|318.86|318.66|318.71|318.51|107
1724989500000|2024-08-30 03:45:00|318.71|318.56|318.71|318.56|318.81|318.66|318.71|318.56|65
1724989800000|2024-08-30 03:50:00|318.76|318.61|318.96|318.81|319.01|318.86|318.76|318.61|113
1724990100000|2024-08-30 03:55:00|319.01|318.86|318.96|318.81|319.01|318.86|318.91|318.76|79
1724990400000|2024-08-30 04:00:00|318.91|318.76|318.81|318.66|318.96|318.81|318.81|318.66|50
1724990700000|2024-08-30 04:05:00|318.76|318.61|318.61|318.46|318.81|318.66|318.61|318.46|90
1724991000000|2024-08-30 04:10:00|318.56|318.41|318.46|318.31|318.61|318.46|318.46|318.31|209
1724991300000|2024-08-30 04:15:00|318.41|318.26|318.36|318.21|318.46|318.31|318.31|318.16|142
1724991600000|2024-08-30 04:20:00|318.31|318.16|318.56|318.41|318.56|318.41|318.31|318.16|128
1724991900000|2024-08-30 04:25:00|318.51|318.36|318.41|318.26|318.56|318.41|318.41|318.21|103
1724992200000|2024-08-30 04:30:00|318.36|318.21|318.31|318.16|318.46|318.26|318.31|318.11|138
1724992500000|2024-08-30 04:35:00|318.36|318.11|318.36|318.21|318.36|318.21|318.31|318.11|103
1724992800000|2024-08-30 04:40:00|318.31|318.16|318.46|318.31|318.46|318.31|318.31|318.16|106
1724993100000|2024-08-30 04:45:00|318.41|318.26|318.46|318.31|318.46|318.31|318.41|318.26|80
1724993400000|2024-08-30 04:50:00|318.51|318.36|318.51|318.36|318.56|318.41|318.51|318.36|103
1724993700000|2024-08-30 04:55:00|318.46|318.31|318.61|318.46|318.61|318.46|318.46|318.31|120
1724994000000|2024-08-30 05:00:00|318.56|318.41|318.56|318.41|318.76|318.61|318.56|318.36|404
1724994300000|2024-08-30 05:05:00|318.51|318.36|318.76|318.61|318.76|318.61|318.51|318.36|157
1724994600000|2024-08-30 05:10:00|318.81|318.66|318.91|318.76|318.91|318.76|318.81|318.66|106
1724994900000|2024-08-30 05:15:00|318.86|318.71|319.06|318.91|319.06|318.91|318.86|318.71|87
1724995200000|2024-08-30 05:20:00|319.11|318.96|319.21|319.06|319.21|319.06|319.11|318.96|92
1724995500000|2024-08-30 05:25:00|319.26|319.11|319.31|319.16|319.36|319.16|319.11|318.96|157
1724995800000|2024-08-30 05:30:00|319.26|319.11|319.16|319.01|319.26|319.11|319.06|318.91|97
1724996100000|2024-08-30 05:35:00|319.21|319.06|319.21|319.06|319.21|319.06|319.16|319.01|66
1724996400000|2024-08-30 05:40:00|319.26|319.11|319.51|319.36|319.51|319.36|319.21|319.06|127
1724996700000|2024-08-30 05:45:00|319.56|319.41|319.71|319.56|319.76|319.61|319.56|319.41|92
1724997000000|2024-08-30 05:50:00|319.66|319.51|319.81|319.66|319.81|319.66|319.66|319.51|96
1724997300000|2024-08-30 05:55:00|319.86|319.71|319.81|319.66|319.96|319.81|319.81|319.61|126
1724997600000|2024-08-30 06:00:00|319.86|319.71|320.06|319.91|320.06|319.91|319.81|319.66|209
1724997900000|2024-08-30 06:05:00|320.01|319.86|319.91|319.76|320.11|319.96|319.91|319.76|290
1724998200000|2024-08-30 06:10:00|319.86|319.71|319.86|319.71|319.91|319.76|319.71|319.56|148
1724998500000|2024-08-30 06:15:00|319.81|319.66|319.71|319.56|319.86|319.71|319.71|319.56|122
1724998800000|2024-08-30 06:20:00|319.66|319.51|319.81|319.66|319.81|319.66|319.66|319.51|101
1724999100000|2024-08-30 06:25:00|319.86|319.71|319.86|319.71|319.91|319.76|319.81|319.61|178
1724999400000|2024-08-30 06:30:00|319.81|319.66|320.06|319.91|320.06|319.91|319.76|319.61|111
1724999700000|2024-08-30 06:35:00|320.01|319.86|320.01|319.86|320.11|319.96|319.96|319.81|139
1725000000000|2024-08-30 06:40:00|319.96|319.81|320.06|319.86|320.11|319.91|319.96|319.81|108
1725000300000|2024-08-30 06:45:00|320.01|319.91|320.11|319.96|320.16|320.01|320.01|319.86|150
1725000600000|2024-08-30 06:50:00|320.06|319.91|320.11|319.96|320.16|320.01|320.06|319.91|185
1725000900000|2024-08-30 06:55:00|320.06|319.91|320.01|319.86|320.11|319.96|320.01|319.86|134
1725001200000|2024-08-30 07:00:00|320.06|319.91|319.91|319.76|320.06|319.91|319.81|319.66|170
1725001500000|2024-08-30 07:05:00|319.96|319.71|319.96|319.81|320.01|319.86|319.91|319.71|159
1725001800000|2024-08-30 07:10:00|319.91|319.76|320.11|319.91|320.11|319.91|319.91|319.76|215
1725002100000|2024-08-30 07:15:00|320.06|319.96|320.21|320.06|320.26|320.11|320.01|319.86|200
1725002400000|2024-08-30 07:20:00|320.26|320.11|320.36|320.21|320.36|320.21|320.21|320.06|209
1725002700000|2024-08-30 07:25:00|320.41|320.26|320.51|320.36|320.51|320.36|320.31|320.16|306
1725003000000|2024-08-30 07:30:00|320.56|320.41|320.66|320.51|320.71|320.56|320.56|320.41|250
1725003300000|2024-08-30 07:35:00|320.71|320.56|320.76|320.61|320.76|320.61|320.66|320.51|182
1725003600000|2024-08-30 07:40:00|320.71|320.56|320.61|320.46|320.71|320.56|320.51|320.36|170
1725003900000|2024-08-30 07:45:00|320.56|320.41|320.71|320.56|320.76|320.61|320.56|320.41|168
1725004200000|2024-08-30 07:50:00|320.66|320.51|320.91|320.76|320.96|320.81|320.66|320.51|140
1725004500000|2024-08-30 07:55:00|320.96|320.81|321.01|320.86|321.06|320.91|320.96|320.81|172
1725004800000|2024-08-30 08:00:00|320.96|320.81|320.91|320.76|320.96|320.81|320.86|320.66|160
1725005100000|2024-08-30 08:05:00|320.96|320.81|320.96|320.81|321.06|320.91|320.91|320.76|280
1725005400000|2024-08-30 08:10:00|320.91|320.76|320.86|320.71|320.96|320.81|320.81|320.66|220
1725005700000|2024-08-30 08:15:00|320.76|320.66|320.76|320.61|320.86|320.71|320.76|320.56|296
1725006000000|2024-08-30 08:20:00|320.71|320.56|320.41|320.21|320.71|320.56|320.36|320.21|243
1725006300000|2024-08-30 08:25:00|320.36|320.26|320.56|320.36|320.56|320.41|320.36|320.21|292
1725006600000|2024-08-30 08:30:00|320.51|320.31|320.56|320.36|320.56|320.41|320.36|320.21|205
1725006900000|2024-08-30 08:35:00|320.51|320.31|320.41|320.26|320.51|320.36|320.31|320.16|200
1725007200000|2024-08-30 08:40:00|320.36|320.21|320.11|319.96|320.36|320.26|320.06|319.91|250
1725007500000|2024-08-30 08:45:00|320.16|320.01|320.16|320.01|320.21|320.06|320.11|319.91|253
1725007800000|2024-08-30 08:50:00|320.11|319.96|319.96|319.81|320.16|320.01|319.96|319.81|396
1725008100000|2024-08-30 08:55:00|319.91|319.76|319.96|319.81|320.01|319.86|319.81|319.66|754
1725008400000|2024-08-30 09:00:00|320.06|319.91|320.76|320.61|320.96|320.76|319.91|319.71|2146
1725008700000|2024-08-30 09:05:00|320.66|320.56|320.71|320.51|320.91|320.71|320.46|320.31|580
1725009000000|2024-08-30 09:10:00|320.56|320.36|320.66|320.51|320.66|320.51|320.36|320.16|300
1725009300000|2024-08-30 09:15:00|320.61|320.46|320.71|320.56|320.71|320.56|320.61|320.46|191
1725009600000|2024-08-30 09:20:00|320.86|320.26|320.86|320.26|320.96|320.36|320.86|320.26|0
1725009900000|2024-08-30 09:25:00|||||||||7
1725011400000|2024-08-30 09:50:00|320.71|320.46|320.46|320.26|320.71|320.51|320.46|320.26|72
1725011700000|2024-08-30 09:55:00|320.41|320.31|320.46|320.26|320.46|320.31|320.36|320.16|13
1725012000000|2024-08-30 10:00:00|320.41|320.21|320.36|320.16|320.46|320.21|320.21|319.41|193
1725012300000|2024-08-30 10:05:00|320.46|320.21|320.31|320.11|320.46|320.26|320.31|320.11|26
1725012600000|2024-08-30 10:10:00|320.26|320.16|320.31|320.11|320.36|320.16|320.26|320.11|10
1725012900000|2024-08-30 10:15:00|320.26|320.16|320.41|320.26|320.41|320.26|320.26|320.11|22
1725013200000|2024-08-30 10:20:00|320.36|320.21|320.41|320.26|320.41|320.26|320.36|320.21|16
1725013500000|2024-08-30 10:25:00|320.46|320.31|320.36|320.21|320.46|320.31|320.36|320.21|20
1725013800000|2024-08-30 10:30:00|320.41|320.26|320.36|320.21|320.46|320.31|320.36|320.21|11
1725014100000|2024-08-30 10:35:00|320.31|320.16|320.31|320.11|320.31|320.16|320.21|320.01|19
1725014400000|2024-08-30 10:40:00|320.36|320.16|320.41|320.21|320.46|320.31|320.36|320.11|16
1725014700000|2024-08-30 10:45:00|320.46|320.26|320.46|320.26|320.46|320.26|320.46|320.21|4
1725015000000|2024-08-30 10:50:00|320.51|320.31|320.51|320.36|320.51|320.36|320.51|320.26|7
1725015300000|2024-08-30 10:55:00|320.56|320.41|320.51|320.36|320.56|320.41|320.36|320.16|107
1725015600000|2024-08-30 11:00:00|320.46|320.31|320.41|320.26|320.56|320.41|320.41|320.26|47
1725015900000|2024-08-30 11:05:00|320.46|320.31|320.41|320.21|320.51|320.31|320.36|320.21|33
1725016200000|2024-08-30 11:10:00|320.36|320.26|320.41|320.26|320.41|320.26|320.36|320.26|2
1725016500000|2024-08-30 11:15:00|320.46|320.31|320.41|320.26|320.46|320.31|320.41|320.26|9
1725016800000|2024-08-30 11:20:00|320.36|320.21|320.41|320.21|320.41|320.26|320.36|320.21|19
1725017100000|2024-08-30 11:25:00|320.36|320.26|320.46|320.26|320.46|320.31|320.36|320.21|5
1725017400000|2024-08-30 11:30:00|320.41|320.31|320.46|320.26|320.46|320.31|320.41|320.26|5
1725017700000|2024-08-30 11:35:00|320.51|320.31|320.61|320.41|320.61|320.46|320.46|320.26|8
1725018000000|2024-08-30 11:40:00|320.56|320.46|320.36|320.16|320.56|320.46|320.31|320.16|23
1725018300000|2024-08-30 11:45:00|320.31|320.21|320.41|320.21|320.41|320.26|320.31|320.16|20
1725018600000|2024-08-30 11:50:00|320.36|320.26|320.41|320.26|320.41|320.26|320.36|320.21|3
1725018900000|2024-08-30 11:55:00|320.46|320.31|320.46|320.31|320.46|320.31|320.41|320.26|3
1725019200000|2024-08-30 12:00:00|320.51|320.36|320.46|320.31|320.56|320.36|320.46|320.31|3
1725019500000|2024-08-30 12:05:00|320.51|320.36|320.56|320.41|320.56|320.41|320.46|320.31|2
1725019800000|2024-08-30 12:10:00|320.61|320.36|320.56|320.41|320.66|320.51|320.56|320.36|3
1725020100000|2024-08-30 12:15:00|320.61|320.46|320.46|320.31|320.61|320.46|320.46|320.31|70
1725020400000|2024-08-30 12:20:00|320.51|320.26|320.46|320.31|320.51|320.36|320.41|320.26|51
1725020700000|2024-08-30 12:25:00|320.51|320.36|320.46|320.31|320.51|320.36|320.41|320.26|52
1725021000000|2024-08-30 12:30:00|320.51|320.36|320.36|320.21|320.56|320.36|320.36|320.21|19
1725021300000|2024-08-30 12:35:00|320.31|320.11|320.41|320.21|320.46|320.26|320.16|320.01|64
1725021600000|2024-08-30 12:40:00|320.46|320.26|320.41|320.26|320.56|320.41|320.41|320.21|33
1725021900000|2024-08-30 12:45:00|320.36|320.21|320.11|319.96|320.41|320.26|320.11|319.91|53
1725022200000|2024-08-30 12:50:00|320.16|320.01|320.11|319.91|320.16|320.01|320.01|319.86|13
1725022500000|2024-08-30 12:55:00|320.06|319.96|319.91|319.71|320.11|319.96|319.81|319.66|36
1725022800000|2024-08-30 13:00:00|319.86|319.76|319.86|319.66|319.91|319.76|319.81|319.66|30
1725023100000|2024-08-30 13:05:00|319.81|319.71|319.86|319.71|319.91|319.76|319.81|319.66|26
1725023400000|2024-08-30 13:10:00|319.91|319.76|319.91|319.71|319.96|319.76|319.86|319.71|26
1725023700000|2024-08-30 13:15:00|319.86|319.76|319.91|319.71|319.96|319.81|319.86|319.71|24
1725024000000|2024-08-30 13:20:00|319.96|319.76|319.86|319.71|319.96|319.76|319.86|319.71|8
1725024300000|2024-08-30 13:25:00|319.91|319.76|319.96|319.76|319.96|319.81|319.86|319.71|6
1725024600000|2024-08-30 13:30:00|319.91|319.71|320.16|320.01|320.16|320.01|319.86|319.66|152
1725024900000|2024-08-30 13:35:00|320.21|320.06|320.31|320.16|320.41|320.26|320.21|320.01|58
1725025200000|2024-08-30 13:40:00|320.36|320.21|320.26|320.01|320.36|320.21|320.21|320.01|20
1725025500000|2024-08-30 13:45:00|320.21|319.96|320.16|320.01|320.36|320.11|320.06|319.86|29
1725025800000|2024-08-30 13:50:00|320.21|320.06|320.41|320.21|320.51|320.36|320.11|319.91|73
1725026100000|2024-08-30 13:55:00|320.46|320.26|320.46|320.26|320.51|320.26|320.31|320.11|18
1725026400000|2024-08-30 14:00:00|320.51|320.31|320.36|320.16|320.56|320.41|320.36|320.16|14
1725026700000|2024-08-30 14:05:00|320.41|320.21|320.26|320.06|320.41|320.26|320.11|319.96|40
1725027000000|2024-08-30 14:10:00|320.31|320.11|320.31|320.11|320.46|320.31|320.31|320.11|44
1725027300000|2024-08-30 14:15:00|320.36|320.16|320.41|320.26|320.46|320.31|320.21|320.06|25
1725027600000|2024-08-30 14:20:00|320.36|320.21|320.11|319.96|320.41|320.21|320.11|319.96|35
1725027900000|2024-08-30 14:25:00|320.16|320.01|319.96|319.76|320.16|320.01|319.91|319.76|29
1725028200000|2024-08-30 14:30:00|320.01|319.81|320.01|319.86|320.16|320.01|319.96|319.76|52
1725028500000|2024-08-30 14:35:00|320.06|319.91|320.11|319.96|320.11|319.96|320.01|319.81|55
1725028800000|2024-08-30 14:40:00|320.16|320.01|319.91|319.76|320.31|320.16|319.91|319.76|42
1725029100000|2024-08-30 14:45:00|319.96|319.81|320.11|319.96|320.16|319.96|319.86|319.71|57
1725029400000|2024-08-30 14:50:00|320.06|319.91|319.81|319.61|320.06|319.91|319.81|319.61|26
1725029700000|2024-08-30 14:55:00|319.76|319.56|319.56|319.41|319.86|319.66|319.51|319.31|31
1725030000000|2024-08-30 15:00:00|319.51|319.36|319.61|319.41|319.66|319.51|319.46|319.31|40
1725030300000|2024-08-30 15:05:00|319.56|319.46|319.61|319.46|319.71|319.51|319.56|319.41|24
1725030600000|2024-08-30 15:10:00|319.56|319.41|319.56|319.41|319.61|319.46|319.46|319.26|22
1725030900000|2024-08-30 15:15:00|319.51|319.36|319.36|319.21|319.56|319.41|319.36|319.21|34
1725031200000|2024-08-30 15:20:00|319.31|319.16|319.31|319.16|319.41|319.26|319.31|319.16|31
1725031500000|2024-08-30 15:25:00|319.36|319.11|319.31|319.16|319.41|319.21|319.26|319.11|32
1725031800000|2024-08-30 15:30:00|319.26|319.11|319.16|319.01|319.31|319.16|318.91|318.71|70
1725032100000|2024-08-30 15:35:00|319.11|318.96|319.16|319.01|319.26|319.11|319.11|318.91|32
1725032400000|2024-08-30 15:40:00|319.21|318.96|319.26|319.11|319.36|319.21|319.16|318.96|37
1725032700000|2024-08-30 15:45:00|319.31|319.16|319.21|319.01|319.36|319.21|319.11|318.96|44
1725033000000|2024-08-30 15:50:00|319.16|319.06|319.16|319.01|319.21|319.06|319.11|318.91|45
1725033300000|2024-08-30 15:55:00|319.21|319.06|319.26|319.11|319.31|319.11|319.16|318.96|22
1725033600000|2024-08-30 16:00:00|319.21|319.06|319.21|319.06|319.26|319.06|319.01|318.86|25
1725033900000|2024-08-30 16:05:00|319.26|319.11|319.41|319.21|319.46|319.26|319.26|319.11|5
1725034200000|2024-08-30 16:10:00|319.36|319.26|319.36|319.21|319.46|319.26|319.36|319.16|7
1725034500000|2024-08-30 16:15:00|319.31|319.16|319.36|319.21|319.41|319.26|319.26|319.06|25
1725034800000|2024-08-30 16:20:00|319.41|319.26|319.31|319.16|319.41|319.26|319.26|319.11|15
1725035100000|2024-08-30 16:25:00|319.26|319.11|319.06|318.86|319.31|319.16|319.01|318.86|36
1725035400000|2024-08-30 16:30:00|319.01|318.91|318.91|318.71|319.11|318.96|318.86|318.71|55
1725035700000|2024-08-30 16:35:00|318.86|318.76|318.96|318.81|318.96|318.81|318.76|318.61|42
1725036000000|2024-08-30 16:40:00|318.91|318.76|318.96|318.76|318.96|318.81|318.86|318.71|15
1725036300000|2024-08-30 16:45:00|318.91|318.71|318.96|318.76|318.96|318.81|318.86|318.71|12
1725036600000|2024-08-30 16:50:00|319.01|318.81|319.11|318.91|319.16|318.96|319.01|318.76|7
1725036900000|2024-08-30 16:55:00|319.16|318.96|319.21|319.01|319.31|319.16|319.16|318.91|10
1725037200000|2024-08-30 17:00:00|319.16|318.96|319.26|319.11|319.31|319.11|319.06|318.86|48
1725037500000|2024-08-30 17:05:00|319.21|319.06|319.26|319.06|319.26|319.11|319.16|319.01|13
1725037800000|2024-08-30 17:10:00|319.21|319.01|319.21|319.06|319.26|319.06|319.21|319.01|3
1725038100000|2024-08-30 17:15:00|319.26|319.01|319.11|318.96|319.26|319.06|319.06|318.91|12
1725038400000|2024-08-30 17:20:00|319.16|319.01|319.06|318.91|319.16|319.01|319.06|318.86|6
1725038700000|2024-08-30 17:25:00|319.11|318.96|319.16|319.01|319.21|319.01|319.06|318.91|6
1725039000000|2024-08-30 17:30:00|319.21|319.06|319.26|319.11|319.31|319.16|319.16|319.01|3
1725039300000|2024-08-30 17:35:00|319.31|319.16|319.31|319.16|319.36|319.21|319.26|319.11|3
1725039600000|2024-08-30 17:40:00|319.36|319.21|319.36|319.16|319.36|319.21|319.31|319.11|2
1725039900000|2024-08-30 17:45:00|319.31|319.21|319.31|319.16|319.36|319.21|319.31|319.11|6
1725040200000|2024-08-30 17:50:00|319.36|319.11|319.36|319.21|319.36|319.21|319.26|319.11|3
1725040500000|2024-08-30 17:55:00|319.41|319.26|319.41|319.21|319.46|319.26|319.31|319.11|18
1725040800000|2024-08-30 18:00:00|319.36|319.26|319.46|319.26|319.51|319.36|319.36|319.16|13
1725041100000|2024-08-30 18:05:00|319.51|319.31|319.56|319.41|319.56|319.41|319.51|319.26|8
1725041400000|2024-08-30 18:10:00|319.61|319.36|319.66|319.51|319.71|319.51|319.61|319.36|9
1725041700000|2024-08-30 18:15:00|319.71|319.56|319.71|319.51|319.71|319.56|319.66|319.46|14
1725042000000|2024-08-30 18:20:00|319.66|319.56|319.71|319.56|319.76|319.61|319.66|319.51|5
1725042300000|2024-08-30 18:25:00|319.76|319.61|319.71|319.56|319.86|319.71|319.71|319.56|23
1725042600000|2024-08-30 18:30:00|319.76|319.61|319.76|319.61|319.76|319.61|319.66|319.51|29
1725042900000|2024-08-30 18:35:00|319.81|319.56|319.91|319.71|319.91|319.76|319.76|319.56|10
1725043200000|2024-08-30 18:40:00|319.96|319.76|319.91|319.76|320.01|319.81|319.86|319.71|20
1725043500000|2024-08-30 18:45:00|319.96|319.81|319.96|319.81|319.96|319.81|319.86|319.71|9
1725043800000|2024-08-30 18:50:00|320.01|319.86|319.96|319.81|320.11|319.96|319.96|319.81|15
1725044100000|2024-08-30 18:55:00|319.91|319.76|320.06|319.86|320.06|319.86|319.91|319.76|5
1725044400000|2024-08-30 19:00:00|320.01|319.91|320.01|319.86|320.06|319.91|320.01|319.86|6
1725044700000|2024-08-30 19:05:00|320.06|319.81|320.01|319.81|320.06|319.91|319.96|319.81|6
1725045000000|2024-08-30 19:10:00|319.96|319.86|319.96|319.76|320.01|319.86|319.91|319.71|4
1725045300000|2024-08-30 19:15:00|319.91|319.81|319.96|319.81|320.01|319.81|319.91|319.76|4
1725045600000|2024-08-30 19:20:00|320.01|319.86|320.16|319.96|320.16|320.01|320.01|319.86|8
1725045900000|2024-08-30 19:25:00|320.11|320.01|320.21|320.06|320.21|320.06|320.11|319.96|13
1725046200000|2024-08-30 19:30:00|320.16|320.01|320.01|319.81|320.26|320.06|319.96|319.81|17
1725046500000|2024-08-30 19:35:00|320.06|319.86|320.11|319.91|320.11|319.96|320.01|319.81|14
1725046800000|2024-08-30 19:40:00|320.16|319.96|320.16|319.96|320.21|320.01|320.11|319.91|9
1725047100000|2024-08-30 19:45:00|320.11|320.01|319.96|319.76|320.16|320.01|319.91|319.76|39
1725047400000|2024-08-30 19:50:00|320.01|319.81|320.36|320.16|320.36|320.16|320.01|319.81|12
1725047700000|2024-08-30 19:55:00|320.41|320.21|320.21|320.06|320.46|320.26|320.21|320.06|35
1725048000000|2024-08-30 20:00:00|320.26|320.11|320.41|320.21|320.46|320.26|320.21|320.11|20
1725048300000|2024-08-30 20:05:00||320.26||320.21||320.26||320.21|0
1725048600000|2024-08-30 20:10:00|320.36|320.16|320.31|320.11|320.41|320.16|320.31|320.11|0
1725048900000|2024-08-30 20:15:00|320.36|320.16|320.41|320.21|320.41|320.21|320.36|320.16|0
1725049800000|2024-08-30 20:30:00||320.26||320.21||320.26||320.21|1
1725050100000|2024-08-30 20:35:00|320.36|320.26|320.36|320.21|320.41|320.26|320.36|320.21|1
1725050400000|2024-08-30 20:40:00|320.41|320.26|320.51|320.26|320.56|320.31|320.36|320.21|3
1725051000000|2024-08-30 20:50:00||320.31||320.26||320.31||320.26|0
1725051300000|2024-08-30 20:55:00|320.66|320.21|320.56|320.21|320.66|320.26|320.56|320.16|10
1725237000000|2024-09-02 00:30:00|320.61|319.56|320.01|319.81|320.61|320.11|319.66|319.51|248
1725237300000|2024-09-02 00:35:00|319.91|319.86|319.91|319.76|319.96|319.86|319.86|319.71|129
1725237600000|2024-09-02 00:40:00|319.96|319.71|319.76|319.61|319.96|319.71|319.71|319.56|197
1725237900000|2024-09-02 00:45:00|319.81|319.66|319.91|319.71|319.91|319.76|319.71|319.56|202
1725238200000|2024-09-02 00:50:00|319.86|319.76|319.91|319.76|320.06|319.86|319.86|319.71|170
1725238500000|2024-09-02 00:55:00|319.86|319.71|319.71|319.56|319.86|319.71|319.71|319.56|270
1725238800000|2024-09-02 01:00:00|319.61|319.46|321.16|320.96|321.16|321.01|319.61|319.46|1012
1725239100000|2024-09-02 01:05:00|321.21|321.01|321.66|321.51|321.66|321.51|321.06|320.91|239
1725239400000|2024-09-02 01:10:00|321.71|321.56|321.76|321.61|321.81|321.66|321.51|321.31|427
1725239700000|2024-09-02 01:15:00|321.71|321.51|321.51|321.36|321.76|321.61|321.36|321.21|439
1725240000000|2024-09-02 01:20:00|321.46|321.31|321.46|321.31|321.71|321.51|321.31|321.11|160
1725240300000|2024-09-02 01:25:00|321.51|321.36|321.31|321.16|321.66|321.46|321.31|321.11|96
1725240600000|2024-09-02 01:30:00|321.36|321.21|321.66|321.46|321.71|321.56|321.36|321.21|150
1725240900000|2024-09-02 01:35:00|321.61|321.41|321.71|321.56|321.76|321.61|321.56|321.41|157
1725241200000|2024-09-02 01:40:00|321.66|321.51|321.71|321.51|321.76|321.56|321.61|321.46|165
1725241500000|2024-09-02 01:45:00|321.66|321.56|321.66|321.51|321.71|321.56|321.51|321.31|118
1725241800000|2024-09-02 01:50:00|321.71|321.46|321.61|321.46|321.71|321.56|321.51|321.36|106
1725242100000|2024-09-02 01:55:00|321.56|321.41|321.71|321.51|321.71|321.51|321.56|321.41|50
1725242400000|2024-09-02 02:00:00|321.66|321.56|321.71|321.56|321.91|321.76|321.56|321.41|236
1725242700000|2024-09-02 02:05:00|321.76|321.61|321.66|321.51|321.81|321.66|321.51|321.36|130
1725243000000|2024-09-02 02:10:00|321.61|321.46|321.51|321.31|321.76|321.61|321.46|321.31|136
1725243300000|2024-09-02 02:15:00|321.56|321.36|321.41|321.26|321.56|321.41|321.36|321.21|117
1725243600000|2024-09-02 02:20:00|321.46|321.21|321.11|320.96|321.46|321.31|321.06|320.91|201
1725243900000|2024-09-02 02:25:00|321.16|320.91|320.91|320.71|321.16|320.96|320.86|320.71|127
1725244200000|2024-09-02 02:30:00|320.86|320.76|320.81|320.66|321.01|320.86|320.81|320.66|119
1725244500000|2024-09-02 02:35:00|320.91|320.76|321.06|320.86|321.06|320.91|320.91|320.76|139
1725244800000|2024-09-02 02:40:00|321.11|320.91|321.16|321.01|321.16|321.01|320.91|320.76|89
1725245100000|2024-09-02 02:45:00|321.11|320.96|321.11|320.96|321.21|321.06|321.06|320.91|136
1725245400000|2024-09-02 02:50:00|321.06|320.91|321.01|320.86|321.16|321.01|321.01|320.86|95
1725245700000|2024-09-02 02:55:00|320.96|320.81|321.06|320.91|321.06|320.91|320.96|320.81|59
1725246000000|2024-09-02 03:00:00|321.01|320.86|320.91|320.76|321.01|320.86|320.86|320.71|112
1725246300000|2024-09-02 03:05:00|320.86|320.71|320.81|320.66|320.91|320.76|320.76|320.61|93
1725246600000|2024-09-02 03:10:00|320.86|320.71|320.91|320.76|321.01|320.81|320.86|320.71|94
1725246900000|2024-09-02 03:15:00|320.86|320.71|321.01|320.86|321.06|320.91|320.86|320.71|158
1725247200000|2024-09-02 03:20:00|321.06|320.91|321.26|321.11|321.26|321.11|321.01|320.86|136
1725247500000|2024-09-02 03:25:00|321.21|321.06|321.31|321.16|321.36|321.21|321.21|321.06|71
1725247800000|2024-09-02 03:30:00|321.36|321.06|321.06|320.91|321.36|321.11|321.06|320.86|172
1725248100000|2024-09-02 03:35:00|321.11|320.96|321.16|321.01|321.21|321.01|321.11|320.96|106
1725248400000|2024-09-02 03:40:00|321.11|320.96|321.16|321.01|321.21|321.06|321.11|320.96|87
1725248700000|2024-09-02 03:45:00|321.21|321.06|321.31|321.11|321.31|321.11|321.16|320.96|79
1725249000000|2024-09-02 03:50:00|321.36|321.16|321.56|321.41|321.61|321.41|321.31|321.16|89
1725249300000|2024-09-02 03:55:00|321.61|321.46|321.71|321.56|321.71|321.56|321.56|321.41|100
1725249600000|2024-09-02 04:00:00|321.66|321.51|321.61|321.46|321.71|321.56|321.61|321.41|85
1725249900000|2024-09-02 04:05:00|321.56|321.41|321.36|321.21|321.56|321.41|321.36|321.21|91
1725250200000|2024-09-02 04:10:00|321.31|321.16|321.16|321.01|321.36|321.16|321.06|320.86|85
1725250500000|2024-09-02 04:15:00|321.11|320.96|321.31|321.16|321.31|321.16|321.11|320.96|59
1725250800000|2024-09-02 04:20:00|321.26|321.11|321.26|321.06|321.26|321.16|321.26|321.06|29
1725251100000|2024-09-02 04:25:00|321.21|321.11|321.26|321.11|321.26|321.11|321.21|321.06|61
1725251400000|2024-09-02 04:30:00|321.21|321.06|321.36|321.16|321.36|321.21|321.21|321.06|65
1725251700000|2024-09-02 04:35:00|321.31|321.21|321.41|321.26|321.41|321.26|321.26|321.11|56
1725252000000|2024-09-02 04:40:00|321.36|321.21|321.26|321.11|321.36|321.26|321.26|321.11|61
1725252300000|2024-09-02 04:45:00|321.21|321.06|321.21|321.06|321.21|321.06|321.16|321.01|36
1725252600000|2024-09-02 04:50:00|321.26|321.11|321.26|321.11|321.26|321.11|321.26|321.11|32
1725252900000|2024-09-02 04:55:00|321.21|321.06|321.36|321.21|321.36|321.21|321.21|321.06|48
1725253200000|2024-09-02 05:00:00|321.41|321.26|321.51|321.31|321.51|321.36|321.31|321.16|126
1725253500000|2024-09-02 05:05:00|321.56|321.36|321.61|321.41|321.61|321.46|321.51|321.31|90
1725253800000|2024-09-02 05:10:00|321.56|321.36|321.41|321.26|321.61|321.41|321.41|321.26|66
1725254100000|2024-09-02 05:15:00|321.46|321.31|321.46|321.31|321.51|321.31|321.41|321.26|68
1725254400000|2024-09-02 05:20:00|321.51|321.36|321.66|321.51|321.66|321.51|321.51|321.36|57
1725254700000|2024-09-02 05:25:00|321.71|321.56|321.71|321.51|321.71|321.56|321.66|321.51|50
1725255000000|2024-09-02 05:30:00|321.76|321.56|321.86|321.71|321.86|321.71|321.76|321.56|61
1725255300000|2024-09-02 05:35:00|321.91|321.76|321.91|321.76|321.96|321.76|321.91|321.76|75
1725255600000|2024-09-02 05:40:00|321.96|321.81|321.96|321.81|322.01|321.86|321.86|321.71|100
1725255900000|2024-09-02 05:45:00|322.01|321.86|321.91|321.76|322.01|321.86|321.91|321.76|77
1725256200000|2024-09-02 05:50:00|321.86|321.71|322.01|321.86|322.01|321.86|321.86|321.71|70
1725256500000|2024-09-02 05:55:00|321.96|321.81|322.01|321.86|322.11|321.96|321.96|321.81|115
1725256800000|2024-09-02 06:00:00|321.96|321.81|322.11|321.96|322.21|322.01|321.96|321.81|339
1725257100000|2024-09-02 06:05:00|322.06|321.91|322.01|321.86|322.11|321.96|321.96|321.81|158
1725257400000|2024-09-02 06:10:00|321.96|321.81|321.96|321.81|321.96|321.81|321.86|321.71|91
1725257700000|2024-09-02 06:15:00|321.91|321.76|322.01|321.86|322.06|321.91|321.86|321.71|81
1725258000000|2024-09-02 06:20:00|322.06|321.91|322.11|321.96|322.11|321.96|321.96|321.81|106
1725258300000|2024-09-02 06:25:00|322.16|322.01|322.21|322.06|322.21|322.06|322.11|322.01|84
1725258600000|2024-09-02 06:30:00|322.16|322.01|322.11|321.96|322.21|322.01|322.11|321.96|78
1725258900000|2024-09-02 06:35:00|322.06|321.91|322.16|321.96|322.21|322.01|322.06|321.91|130
1725259200000|2024-09-02 06:40:00|322.11|322.01|322.11|321.96|322.16|322.01|322.11|321.96|42
1725259500000|2024-09-02 06:45:00|322.16|321.91|322.11|321.96|322.16|322.01|322.06|321.91|83
1725259800000|2024-09-02 06:50:00|322.16|322.01|322.21|322.06|322.31|322.16|322.11|322.01|159
1725260100000|2024-09-02 06:55:00|322.16|322.01|322.06|321.91|322.21|322.06|322.06|321.91|90
1725260400000|2024-09-02 07:00:00|322.01|321.86|321.91|321.76|322.01|321.86|321.81|321.66|107
1725260700000|2024-09-02 07:05:00|321.96|321.86|321.91|321.76|322.06|321.91|321.86|321.71|109
1725261000000|2024-09-02 07:10:00|321.86|321.71|321.86|321.66|321.86|321.71|321.71|321.56|120
1725261300000|2024-09-02 07:15:00|321.81|321.61|321.56|321.41|321.81|321.61|321.56|321.41|85
1725261600000|2024-09-02 07:20:00|321.51|321.36|321.56|321.36|321.61|321.46|321.51|321.36|118
1725261900000|2024-09-02 07:25:00|321.61|321.41|321.51|321.36|321.61|321.46|321.51|321.31|142
1725262200000|2024-09-02 07:30:00|321.46|321.31|321.46|321.31|321.46|321.31|321.36|321.16|164
1725262500000|2024-09-02 07:35:00|321.41|321.26|321.51|321.31|321.56|321.36|321.41|321.26|114
1725262800000|2024-09-02 07:40:00|321.56|321.36|321.51|321.36|321.56|321.41|321.51|321.36|62
1725263100000|2024-09-02 07:45:00|321.56|321.41|321.56|321.41|321.56|321.41|321.51|321.36|101
1725263400000|2024-09-02 07:50:00|321.61|321.46|321.66|321.51|321.71|321.56|321.51|321.36|122
1725263700000|2024-09-02 07:55:00|321.71|321.56|321.76|321.61|321.81|321.61|321.71|321.51|74
1725264000000|2024-09-02 08:00:00|321.81|321.66|321.91|321.76|322.06|321.91|321.81|321.66|123
1725264300000|2024-09-02 08:05:00|321.86|321.71|322.01|321.86|322.01|321.86|321.86|321.66|84
1725264600000|2024-09-02 08:10:00|321.96|321.81|322.21|322.06|322.21|322.06|321.96|321.81|103
1725264900000|2024-09-02 08:15:00|322.16|322.01|322.31|322.11|322.31|322.16|322.16|322.01|144
1725265200000|2024-09-02 08:20:00|322.26|322.06|322.26|322.06|322.31|322.16|322.16|322.01|129
1725265500000|2024-09-02 08:25:00|322.21|322.11|322.21|322.06|322.26|322.11|322.16|322.01|27
1725265800000|2024-09-02 08:30:00|322.26|322.11|322.26|322.11|322.31|322.16|322.16|322.01|257
1725266100000|2024-09-02 08:35:00|322.21|322.06|322.26|322.11|322.26|322.11|322.16|322.01|102
1725266400000|2024-09-02 08:40:00|322.31|322.16|322.36|322.21|322.56|322.36|322.31|322.11|239
1725266700000|2024-09-02 08:45:00|322.31|322.16|322.31|322.16|322.36|322.21|322.21|322.06|222
1725267000000|2024-09-02 08:50:00|322.36|322.21|322.41|322.26|322.46|322.26|322.31|322.11|121
1725267300000|2024-09-02 08:55:00|322.46|322.31|322.46|322.31|322.51|322.36|322.36|322.21|248
1725267600000|2024-09-02 09:00:00|322.41|322.26|322.26|322.06|322.46|322.31|322.21|322.06|413
1725267900000|2024-09-02 09:05:00|322.21|322.11|322.36|322.16|322.46|322.26|322.21|322.01|351
1725268200000|2024-09-02 09:10:00|322.31|322.21|322.41|322.21|322.46|322.31|322.31|322.21|95
1725268500000|2024-09-02 09:15:00|322.36|322.26|322.46|322.26|322.46|322.26|322.36|322.16|45
1725268800000|2024-09-02 09:20:00|322.41|322.06|322.66|322.06|322.66|322.06|322.41|322.06|0
1725269100000|2024-09-02 09:25:00|||||||||39
1725270600000|2024-09-02 09:50:00|322.46|322.16|322.36|322.16|322.66|322.36|322.36|322.16|47
1725270900000|2024-09-02 09:55:00|322.31|322.21|322.26|322.06|322.31|322.21|322.26|322.06|10
1725271200000|2024-09-02 10:00:00|322.31|322.11|322.26|322.06|322.31|322.11|322.16|322.01|12
1725271500000|2024-09-02 10:05:00|322.21|322.11|322.36|322.16|322.36|322.16|322.21|322.06|10
1725271800000|2024-09-02 10:10:00|322.41|322.21|322.21|322.01|322.41|322.21|322.16|322.01|17
1725272100000|2024-09-02 10:15:00|322.16|321.96|322.21|322.06|322.26|322.11|322.16|321.96|7
1725272400000|2024-09-02 10:20:00|322.26|322.16|322.31|322.16|322.36|322.16|322.26|322.16|5
1725272700000|2024-09-02 10:25:00|322.26|322.11|322.31|322.11|322.31|322.11|322.21|322.06|20
1725273000000|2024-09-02 10:30:00|322.26|322.16|322.31|322.11|322.31|322.16|322.26|322.11|1
1725273300000|2024-09-02 10:35:00|322.26|322.06|322.31|322.16|322.31|322.16|322.26|322.06|5
1725273900000|2024-09-02 10:45:00|322.26|322.11|322.26|322.11|322.31|322.11|322.26|322.11|2
1725274500000|2024-09-02 10:55:00|322.31|322.16|322.31|322.16|322.31|322.16|322.26|322.11|2
1725274800000|2024-09-02 11:00:00|322.36|322.21|322.36|322.16|322.46|322.31|322.31|322.16|14
1725275100000|2024-09-02 11:05:00|322.31|322.11|322.36|322.16|322.36|322.21|322.26|322.11|8
1725275400000|2024-09-02 11:10:00|322.41|322.21|322.41|322.26|322.41|322.26|322.36|322.21|4
1725275700000|2024-09-02 11:15:00|322.36|322.21|322.36|322.21|322.36|322.21|322.36|322.16|2
1725276000000|2024-09-02 11:20:00|322.46|322.26|322.36|322.21|322.46|322.26|322.31|322.16|7
1725276300000|2024-09-02 11:25:00|322.41|322.16|322.36|322.21|322.41|322.21|322.36|322.16|3
1725276600000|2024-09-02 11:30:00|322.41|322.26|322.36|322.21|322.41|322.26|322.36|322.21|2
1725276900000|2024-09-02 11:35:00|322.41|322.26|322.41|322.21|322.46|322.26|322.36|322.21|3
1725277200000|2024-09-02 11:40:00|322.36|322.26|322.51|322.31|322.56|322.36|322.36|322.21|22
1725277500000|2024-09-02 11:45:00|322.56|322.36|322.71|322.51|322.76|322.56|322.56|322.36|61
1725277800000|2024-09-02 11:50:00|322.76|322.56|322.61|322.41|322.81|322.61|322.61|322.41|41
1725278100000|2024-09-02 11:55:00|322.56|322.46|322.41|322.21|322.56|322.46|322.41|322.21|55
1725278400000|2024-09-02 12:00:00|322.46|322.26|322.56|322.41|322.61|322.41|322.36|322.21|39
1725278700000|2024-09-02 12:05:00|322.61|322.46|322.71|322.51|322.76|322.56|322.61|322.46|33
1725279000000|2024-09-02 12:10:00|322.76|322.56|322.71|322.51|322.81|322.61|322.56|322.41|45
1725279300000|2024-09-02 12:15:00|322.76|322.56|322.81|322.61|322.81|322.66|322.71|322.51|33
1725279600000|2024-09-02 12:20:00|322.86|322.66|322.66|322.46|322.86|322.71|322.56|322.41|43
1725279900000|2024-09-02 12:25:00|322.71|322.51|322.76|322.61|322.96|322.76|322.71|322.51|49
1725280200000|2024-09-02 12:30:00|322.71|322.56|322.66|322.51|322.81|322.66|322.61|322.41|45
1725280500000|2024-09-02 12:35:00|322.61|322.46|322.71|322.56|322.76|322.56|322.56|322.41|40
1725280800000|2024-09-02 12:40:00||322.51||322.51||322.51||322.51|7
1725281100000|2024-09-02 12:45:00|322.76||322.71||322.76||322.71||10
1725281400000|2024-09-02 12:50:00|322.76||322.71||322.76||322.71||11
1725281700000|2024-09-02 12:55:00|322.66|322.46|322.66|322.51|322.71|322.51|322.66|322.46|11
1725282000000|2024-09-02 13:00:00|322.71|322.56|322.66|322.46|322.71|322.56|322.61|322.46|19
1725282300000|2024-09-02 13:05:00|322.61|322.51|322.61|322.46|322.66|322.51|322.61|322.46|6
1725282600000|2024-09-02 13:10:00|322.56|322.41|322.56|322.41|322.61|322.46|322.56|322.41|15
1725282900000|2024-09-02 13:15:00|322.61|322.46|322.51|322.36|322.61|322.46|322.51|322.36|6
1725283200000|2024-09-02 13:20:00|322.56|322.31|322.51|322.36|322.56|322.41|322.46|322.31|28
1725283500000|2024-09-02 13:25:00|322.46|322.31|322.46|322.31|322.51|322.36|322.41|322.26|8
1725283800000|2024-09-02 13:30:00|322.51|322.36|322.41|322.26|322.56|322.41|322.41|322.26|7
1725284100000|2024-09-02 13:35:00|322.46|322.31|322.51|322.36|322.56|322.41|322.46|322.26|11
1725284400000|2024-09-02 13:40:00|322.56|322.41|322.46|322.31|322.56|322.41|322.46|322.31|17
1725284700000|2024-09-02 13:45:00|322.41|322.26|322.41|322.26|322.46|322.31|322.36|322.21|21
1725285000000|2024-09-02 13:50:00|322.46|322.21|322.51|322.36|322.51|322.36|322.46|322.21|10
1725285300000|2024-09-02 13:55:00|322.56|322.41|322.36|322.16|322.56|322.41|322.31|322.16|34
1725285600000|2024-09-02 14:00:00|322.31|322.21|322.31|322.11|322.31|322.21|322.26|322.11|16
1725285900000|2024-09-02 14:05:00|322.26|322.06|322.31|322.11|322.31|322.11|322.21|322.06|26
1725286200000|2024-09-02 14:10:00|322.26|322.16|322.26|322.11|322.31|322.16|322.26|322.11|25
1725286500000|2024-09-02 14:15:00|322.21|322.06|322.16|321.96|322.26|322.11|322.11|321.96|26
1725286800000|2024-09-02 14:20:00|322.11|322.01|322.16|322.01|322.16|322.01|322.11|321.96|6
1725287100000|2024-09-02 14:25:00|322.21|322.06|322.26|322.11|322.26|322.11|322.21|322.06|9
1725287400000|2024-09-02 14:30:00|322.31|322.16|322.51|322.31|322.51|322.36|322.31|322.16|9
1725287700000|2024-09-02 14:35:00|322.56|322.26|322.46|322.31|322.56|322.31|322.41|322.26|14
1725288000000|2024-09-02 14:40:00|322.41|322.26|322.46|322.31|322.46|322.31|322.41|322.26|7
1725288300000|2024-09-02 14:45:00|322.51|322.36|322.36|322.21|322.51|322.36|322.36|322.16|23
1725288600000|2024-09-02 14:50:00|322.41|322.26|322.41|322.26|322.51|322.36|322.41|322.26|28
1725288900000|2024-09-02 14:55:00|||||||||1
1725289200000|2024-09-02 15:00:00|322.46|322.31|322.41|322.26|322.46|322.31|322.41|322.26|7
1725289500000|2024-09-02 15:05:00|322.46|322.31|322.46|322.31|322.46|322.31|322.41|322.31|7
1725289800000|2024-09-02 15:10:00|322.51|322.36|322.51|322.36|322.51|322.36|322.46|322.36|13
1725290100000|2024-09-02 15:15:00|322.56|322.41|322.56|322.41|322.66|322.51|322.51|322.36|23
1725290400000|2024-09-02 15:20:00|322.61|322.46|322.61|322.41|322.61|322.46|322.56|322.41|20
1725290700000|2024-09-02 15:25:00|322.66|322.46|322.71|322.56|322.76|322.61|322.66|322.46|66
1725291000000|2024-09-02 15:30:00|322.66|322.51|322.81|322.66|322.86|322.71|322.66|322.51|31
1725291300000|2024-09-02 15:35:00|322.86|322.61|322.91|322.76|322.91|322.76|322.81|322.61|20
1725291600000|2024-09-02 15:40:00|322.96|322.81|322.96|322.81|322.96|322.81|322.91|322.76|13
1725291900000|2024-09-02 15:45:00|322.91|322.76|322.96|322.76|322.96|322.81|322.91|322.76|3
1725292200000|2024-09-02 15:50:00|323.01|322.81|322.96|322.76|323.01|322.81|322.96|322.76|4
1725292500000|2024-09-02 15:55:00|322.91|322.71|322.91|322.71|322.91|322.71|322.91|322.71|2
1725292800000|2024-09-02 16:00:00||322.76||322.71||322.76||322.71|2
1725293100000|2024-09-02 16:05:00||322.76||322.76||322.76||322.76|0
1725293400000|2024-09-02 16:10:00|322.96|322.71|322.96|322.76|322.96|322.76|322.91|322.71|4
1725293700000|2024-09-02 16:15:00|322.91||322.91||322.96||322.91||0
1725294000000|2024-09-02 16:20:00|322.86|322.71|322.91|322.71|322.91|322.76|322.86|322.71|3
1725294300000|2024-09-02 16:25:00|322.86||322.91||322.91||322.86||1
1725294600000|2024-09-02 16:30:00|322.86|322.76|322.91|322.76|322.91|322.76|322.86|322.71|1
1725294900000|2024-09-02 16:35:00|322.86|322.71|322.91|322.76|322.91|322.76|322.86|322.71|2
1725295200000|2024-09-02 16:40:00|322.96||322.96||322.96||322.91||1
1725295500000|2024-09-02 16:45:00|322.91|322.71|322.86|322.66|322.96|322.71|322.86|322.66|2
1725295800000|2024-09-02 16:50:00|322.81|322.61|322.71|322.51|322.86|322.61|322.71|322.51|2
1725296100000|2024-09-02 16:55:00|322.76|322.56|322.81|322.61|322.81|322.66|322.76|322.51|3
1725296400000|2024-09-02 17:00:00|322.76|322.56|322.66|322.46|322.76|322.61|322.61|322.41|26
1725296700000|2024-09-02 17:05:00|322.71|322.51|322.66|322.46|322.71|322.51|322.61|322.46|10
1725297000000|2024-09-02 17:10:00|||||||||2
1725297600000|2024-09-02 17:20:00||322.51||322.51||322.51||322.51|0
1725297900000|2024-09-02 17:25:00|322.61|322.46|322.61|322.46|322.61|322.46|322.61|322.46|0
1725298200000|2024-09-02 17:30:00||322.41||322.41||322.46||322.41|1
1725298500000|2024-09-02 17:35:00|322.56|322.36|322.61|322.41|322.61|322.41|322.56|322.36|3
1725300300000|2024-09-02 18:05:00|322.56|322.36|322.56|322.36|322.56|322.36|322.51|322.36|5
1725302100000|2024-09-02 18:35:00|322.51|322.31|322.56|322.36|322.56|322.36|322.41|322.26|6
1725302400000|2024-09-02 18:40:00|||||||||1
1725303000000|2024-09-02 18:50:00|322.51||322.51||322.51||322.51||1
1725303300000|2024-09-02 18:55:00|||||||||1
1725303600000|2024-09-02 19:00:00|||||||||2
1725303900000|2024-09-02 19:05:00|322.56||322.51||322.56||322.51||2
1725304200000|2024-09-02 19:10:00|||||||||2
1725306300000|2024-09-02 19:45:00|322.46|322.31|322.46|322.26|322.46|322.31|322.36|322.21|12
1725306600000|2024-09-02 19:50:00||322.31||322.31||322.31||322.31|2
1725306900000|2024-09-02 19:55:00|||||||||1
1725307200000|2024-09-02 20:00:00|322.41|322.26|322.36|322.21|322.41|322.26|322.36|322.21|0
1725307500000|2024-09-02 20:05:00|||||||||2
1725309000000|2024-09-02 20:30:00|322.21|322.06|322.01|321.76|322.26|322.06|322.01|321.76|30
1725309300000|2024-09-02 20:35:00|321.96|321.71|322.01|321.76|322.01|321.76|321.96|321.71|10
1725309600000|2024-09-02 20:40:00|321.96|321.81|322.61|321.76|322.76|321.91|321.96|321.71|11
1725309900000|2024-09-02 20:45:00|322.71|321.81|322.41|321.86|322.76|321.86|322.41|321.81|0
1725310500000|2024-09-02 20:55:00|322.36|321.96|322.31|321.86|322.36|321.96|322.31|321.81|4
1725310800000|2024-09-02 21:00:00|322.36|321.81|322.41|321.81|322.41|321.81|322.36|321.81|2
1725311400000|2024-09-02 21:10:00|322.46|321.86|322.46|321.86|322.46|321.86|322.46|321.86|0
1725323400000|2024-09-03 00:30:00|322.61|322.36|322.16|321.96|322.76|322.56|322.16|321.96|168
1725323700000|2024-09-03 00:35:00|322.21|322.06|322.11|321.96|322.26|322.06|322.01|321.86|108
1725324000000|2024-09-03 00:40:00|322.16|321.91|322.06|321.86|322.16|321.96|322.01|321.86|60
1725324300000|2024-09-03 00:45:00|322.01|321.91|321.86|321.71|322.01|321.91|321.86|321.66|56
1725324600000|2024-09-03 00:50:00|321.81|321.66|321.91|321.76|321.91|321.76|321.76|321.61|82
1725324900000|2024-09-03 00:55:00|321.96|321.81|322.01|321.86|322.16|322.01|321.86|321.71|80
1725325200000|2024-09-03 01:00:00|322.06|321.91|323.21|323.06|323.21|323.06|322.06|321.86|461
1725325500000|2024-09-03 01:05:00|323.26|323.11|323.91|323.71|324.01|323.86|323.21|323.11|593
1725325800000|2024-09-03 01:10:00|323.96|323.76|323.76|323.56|324.21|324.01|323.76|323.56|271
1725326100000|2024-09-03 01:15:00|323.81|323.61|323.71|323.56|323.96|323.76|323.66|323.51|172
1725326400000|2024-09-03 01:20:00|323.76|323.61|323.91|323.76|324.01|323.86|323.76|323.61|179
1725326700000|2024-09-03 01:25:00|323.86|323.71|323.86|323.66|323.91|323.71|323.51|323.36|186
1725327000000|2024-09-03 01:30:00|323.91|323.71|323.96|323.76|323.96|323.81|323.81|323.61|91
1725327300000|2024-09-03 01:35:00|324.01|323.81|323.66|323.51|324.11|323.91|323.66|323.51|153
1725327600000|2024-09-03 01:40:00|323.71|323.56|324.06|323.91|324.06|323.91|323.66|323.51|121
1725327900000|2024-09-03 01:45:00|324.11|323.96|324.16|324.01|324.26|324.11|323.96|323.81|144
1725328200000|2024-09-03 01:50:00|324.21|324.06|324.26|324.11|324.41|324.26|324.21|324.06|214
1725328500000|2024-09-03 01:55:00|324.31|324.16|324.31|324.16|324.41|324.26|324.21|324.06|141
1725328800000|2024-09-03 02:00:00|324.36|324.21|324.01|323.86|324.46|324.26|323.96|323.81|185
1725329100000|2024-09-03 02:05:00|323.96|323.81|323.96|323.76|324.06|323.86|323.86|323.71|188
1725329400000|2024-09-03 02:10:00|323.91|323.81|323.81|323.66|323.91|323.81|323.71|323.51|138
1725329700000|2024-09-03 02:15:00|323.86|323.71|323.96|323.81|324.06|323.91|323.71|323.56|99
1725330000000|2024-09-03 02:20:00|324.01|323.86|323.96|323.81|324.11|323.96|323.86|323.71|91
1725330300000|2024-09-03 02:25:00|324.01|323.86|324.16|324.01|324.16|324.01|323.91|323.71|80
1725330600000|2024-09-03 02:30:00|324.21|324.06|324.11|323.96|324.26|324.11|324.11|323.91|115
1725330900000|2024-09-03 02:35:00|324.16|324.01|324.21|324.06|324.46|324.31|324.11|323.96|252
1725331200000|2024-09-03 02:40:00|324.26|324.11|324.41|324.26|324.46|324.31|324.26|324.06|150
1725331500000|2024-09-03 02:45:00|324.36|324.21|324.31|324.11|324.36|324.21|324.21|324.01|73
1725331800000|2024-09-03 02:50:00|324.26|324.16|324.23|324.03|324.33|324.16|324.13|323.96|112
1725332100000|2024-09-03 02:55:00|324.18|323.98|323.73|323.58|324.18|323.98|323.68|323.53|150
1725332400000|2024-09-03 03:00:00|323.68|323.53|323.43|323.28|323.73|323.58|323.38|323.23|227
1725332700000|2024-09-03 03:05:00|323.38|323.23|323.08|322.88|323.38|323.23|323.08|322.88|172
1725333000000|2024-09-03 03:10:00|323.03|322.83|322.93|322.78|323.18|323.03|322.93|322.78|283
1725333300000|2024-09-03 03:15:00|322.98|322.83|322.88|322.73|323.08|322.88|322.83|322.68|236
1725333600000|2024-09-03 03:20:00|322.93|322.78|322.98|322.83|323.13|322.93|322.88|322.73|188
1725333900000|2024-09-03 03:25:00|323.03|322.78|323.13|322.98|323.28|323.13|322.93|322.78|168
1725334200000|2024-09-03 03:30:00|323.08|322.93|323.23|323.08|323.28|323.08|323.08|322.88|134
1725334500000|2024-09-03 03:35:00|323.18|323.03|323.08|322.88|323.23|323.08|323.03|322.88|130
1725334800000|2024-09-03 03:40:00|323.23|323.08|323.23|323.08|323.28|323.13|323.18|322.98|162
1725335100000|2024-09-03 03:45:00|323.18|323.03|323.18|323.03|323.23|323.08|323.13|322.98|77
1725335400000|2024-09-03 03:50:00|323.23|323.08|323.18|323.03|323.23|323.08|323.13|322.98|72
1725335700000|2024-09-03 03:55:00|323.23|323.08|323.13|322.98|323.28|323.13|323.13|322.98|114
1725336000000|2024-09-03 04:00:00|323.08|322.93|322.98|322.83|323.08|322.93|322.93|322.78|96
1725336300000|2024-09-03 04:05:00|322.93|322.78|323.18|323.03|323.18|323.03|322.93|322.78|137
1725336600000|2024-09-03 04:10:00|323.13|322.98|323.48|323.28|323.48|323.28|323.13|322.98|131
1725336900000|2024-09-03 04:15:00|323.53|323.33|323.53|323.38|323.58|323.38|323.53|323.28|186
1725337200000|2024-09-03 04:20:00|323.43|323.28|323.03|322.88|323.43|323.28|323.03|322.88|106
1725337500000|2024-09-03 04:25:00|322.98|322.83|323.03|322.88|323.03|322.88|322.98|322.83|30
1725337800000|2024-09-03 04:30:00|323.13|322.98|323.03|322.88|323.18|323.03|323.03|322.88|82
1725338100000|2024-09-03 04:35:00|322.98|322.83|322.98|322.83|322.98|322.83|322.83|322.68|75
1725338400000|2024-09-03 04:40:00|323.03|322.88|323.08|322.93|323.18|323.03|322.93|322.73|90
1725338700000|2024-09-03 04:45:00|323.03|322.88|323.03|322.88|323.03|322.88|322.98|322.83|45
1725339000000|2024-09-03 04:50:00|||||||||4
1725339300000|2024-09-03 04:55:00|322.98|322.83|322.93|322.78|322.98|322.83|322.88|322.68|177
1725339600000|2024-09-03 05:00:00|322.98|322.88|323.58|323.38|323.58|323.38|322.98|322.88|202
1725339900000|2024-09-03 05:05:00|323.53|323.43|323.58|323.43|323.63|323.43|323.48|323.33|79
1725340200000|2024-09-03 05:10:00|323.53|323.38|323.53|323.38|323.58|323.43|323.48|323.33|35
1725340500000|2024-09-03 05:15:00|323.48|323.33|323.83|323.68|323.83|323.68|323.48|323.33|151
1725340800000|2024-09-03 05:20:00|323.88|323.73|323.83|323.63|323.93|323.78|323.73|323.58|133
1725341100000|2024-09-03 05:25:00|323.78|323.68|323.93|323.78|323.98|323.83|323.78|323.63|117
1725341400000|2024-09-03 05:30:00|323.88|323.73|323.93|323.78|323.93|323.78|323.88|323.68|70
1725341700000|2024-09-03 05:35:00|323.83|323.63|323.88|323.73|323.98|323.78|323.73|323.58|115
1725342000000|2024-09-03 05:40:00|323.83|323.68|323.83|323.63|323.93|323.78|323.83|323.63|100
1725342300000|2024-09-03 05:45:00|323.78|323.68|323.63|323.48|323.78|323.68|323.63|323.48|67
1725342600000|2024-09-03 05:50:00|323.68|323.43|323.73|323.58|323.73|323.58|323.58|323.43|62
1725342900000|2024-09-03 05:55:00|323.78|323.63|323.58|323.43|323.78|323.63|323.58|323.43|55
1725343200000|2024-09-03 06:00:00|323.63|323.48|323.88|323.68|323.93|323.78|323.58|323.43|202
1725343500000|2024-09-03 06:05:00|323.93|323.73|324.13|323.98|324.13|323.98|323.83|323.68|151
1725343800000|2024-09-03 06:10:00|324.18|324.03|323.93|323.78|324.23|324.08|323.93|323.78|115
1725344100000|2024-09-03 06:15:00|323.88|323.73|323.93|323.78|323.93|323.78|323.83|323.68|141
1725344400000|2024-09-03 06:20:00|323.88|323.73|323.83|323.68|324.03|323.88|323.83|323.68|155
1725344700000|2024-09-03 06:25:00|323.88|323.73|323.93|323.78|323.93|323.78|323.78|323.63|77
1725345000000|2024-09-03 06:30:00|323.88|323.73|323.78|323.63|323.93|323.73|323.78|323.63|65
1725345300000|2024-09-03 06:35:00|323.83|323.68|323.93|323.78|323.93|323.78|323.78|323.63|61
1725345600000|2024-09-03 06:40:00|323.88|323.73|323.88|323.73|323.93|323.78|323.88|323.68|45
1725345900000|2024-09-03 06:45:00|323.83|323.68|323.83|323.68|323.88|323.73|323.73|323.58|91
1725346200000|2024-09-03 06:50:00|323.88|323.73|323.98|323.83|323.98|323.83|323.83|323.68|105
1725346500000|2024-09-03 06:55:00|323.93|323.78|323.98|323.83|324.03|323.88|323.93|323.78|97
1725346800000|2024-09-03 07:00:00|324.03|323.88|324.23|324.08|324.28|324.13|324.03|323.88|146
1725347100000|2024-09-03 07:05:00|324.18|324.03|324.28|324.13|324.33|324.13|324.18|324.03|71
1725347400000|2024-09-03 07:10:00|324.33|324.18|324.33|324.18|324.33|324.18|324.23|324.08|94
1725347700000|2024-09-03 07:15:00|324.28|324.13|324.28|324.13|324.33|324.18|324.23|324.08|50
1725348000000|2024-09-03 07:20:00|324.33|324.18|324.38|324.23|324.43|324.28|324.33|324.18|80
1725348300000|2024-09-03 07:25:00|324.33|324.18|324.43|324.23|324.43|324.28|324.33|324.18|148
1725348600000|2024-09-03 07:30:00|324.38|324.28|324.53|324.38|324.53|324.38|324.38|324.23|101
1725348900000|2024-09-03 07:35:00|324.48|324.33|324.43|324.28|324.53|324.38|324.43|324.28|123
1725349200000|2024-09-03 07:40:00|324.48|324.23|324.43|324.28|324.53|324.33|324.43|324.23|93
1725349500000|2024-09-03 07:45:00|324.48|324.33|324.43|324.28|324.48|324.33|324.43|324.28|58
1725349800000|2024-09-03 07:50:00|324.38|324.23|324.38|324.23|324.43|324.28|324.38|324.23|57
1725350100000|2024-09-03 07:55:00|324.43|324.28|324.58|324.43|324.63|324.43|324.43|324.28|271
1725350400000|2024-09-03 08:00:00|324.63|324.48|324.58|324.43|324.63|324.48|324.58|324.43|148
1725350700000|2024-09-03 08:05:00|324.53|324.38|324.53|324.38|324.53|324.38|324.48|324.33|78
1725351000000|2024-09-03 08:10:00|324.48|324.33|324.43|324.28|324.53|324.38|324.43|324.28|159
1725351300000|2024-09-03 08:15:00|324.48|324.33|324.53|324.38|324.53|324.38|324.48|324.33|70
1725351600000|2024-09-03 08:20:00|324.58|324.43|324.43|324.28|324.58|324.43|324.43|324.28|96
1725351900000|2024-09-03 08:25:00|324.38|324.23|324.38|324.23|324.38|324.23|324.33|324.18|80
1725352200000|2024-09-03 08:30:00|324.33|324.18|324.43|324.28|324.53|324.38|324.28|324.13|187
1725352500000|2024-09-03 08:35:00|324.38|324.23|324.43|324.28|324.43|324.28|324.28|324.08|140
1725352800000|2024-09-03 08:40:00|324.38|324.23|324.43|324.28|324.48|324.33|324.38|324.23|195
1725353100000|2024-09-03 08:45:00|324.48|324.23|324.43|324.23|324.48|324.28|324.33|324.18|205
1725353400000|2024-09-03 08:50:00|324.38|324.28|324.43|324.28|324.48|324.33|324.33|324.18|107
1725353700000|2024-09-03 08:55:00|324.38|324.23|324.33|324.18|324.38|324.23|324.28|324.13|254
1725354000000|2024-09-03 09:00:00|324.28|324.13|324.48|324.33|324.53|324.38|324.23|324.08|610
1725354300000|2024-09-03 09:05:00|324.53|324.38|324.28|324.13|324.53|324.38|324.28|324.08|304
1725354600000|2024-09-03 09:10:00|324.33|324.08|324.18|324.03|324.33|324.13|324.18|324.03|100
1725354900000|2024-09-03 09:15:00|324.13|323.98|324.08|323.88|324.18|324.03|324.03|323.88|103
1725355200000|2024-09-03 09:20:00|324.28|323.68|324.28|323.68|324.28|323.68|324.28|323.68|0
1725355500000|2024-09-03 09:25:00|||||||||2
1725357000000|2024-09-03 09:50:00|323.98|323.78|323.88|323.68|323.98|323.83|323.83|323.68|14
1725357300000|2024-09-03 09:55:00|323.83|323.73|323.73|323.58|323.93|323.73|323.73|323.58|22
1725357600000|2024-09-03 10:00:00|323.78|323.63|323.83|323.68|323.83|323.68|323.63|323.43|37
1725357900000|2024-09-03 10:05:00|323.78|323.63|323.63|323.48|323.83|323.63|323.63|323.43|25
1725358200000|2024-09-03 10:10:00|323.68|323.53|323.73|323.53|323.73|323.58|323.68|323.48|12
1725358500000|2024-09-03 10:15:00|323.68|323.48|323.68|323.48|323.73|323.53|323.58|323.43|36
1725358800000|2024-09-03 10:20:00|323.63|323.43|323.68|323.48|323.73|323.53|323.63|323.43|11
1725359100000|2024-09-03 10:25:00|323.73|323.53|323.73|323.53|323.73|323.58|323.63|323.48|11
1725359400000|2024-09-03 10:30:00|323.68|323.48|323.73|323.58|323.73|323.58|323.63|323.48|15
1725359700000|2024-09-03 10:35:00|323.68|323.53|323.73|323.53|323.73|323.58|323.63|323.48|15
1725360000000|2024-09-03 10:40:00|323.78|323.58|323.88|323.68|323.98|323.78|323.78|323.58|27
1725360300000|2024-09-03 10:45:00|323.83|323.63|323.83|323.68|323.88|323.73|323.83|323.63|18
1725360600000|2024-09-03 10:50:00|323.88|323.73|323.98|323.83|323.98|323.83|323.88|323.68|16
1725360900000|2024-09-03 10:55:00|323.93|323.78|324.03|323.83|324.03|323.88|323.93|323.78|22
1725361200000|2024-09-03 11:00:00|323.98|323.78|323.93|323.73|323.98|323.83|323.88|323.68|12
1725361500000|2024-09-03 11:05:00|323.88|323.68|323.93|323.73|323.93|323.73|323.83|323.63|7
1725361800000|2024-09-03 11:10:00|323.88|323.68|323.88|323.73|323.93|323.73|323.78|323.63|10
1725362100000|2024-09-03 11:15:00|323.93|323.78|324.03|323.88|324.03|323.88|323.88|323.78|3
1725362400000|2024-09-03 11:20:00|323.98|323.78|324.08|323.88|324.08|323.88|323.98|323.78|12
1725362700000|2024-09-03 11:25:00|324.03|323.93|324.18|323.98|324.18|323.98|324.03|323.93|2
1725363000000|2024-09-03 11:30:00|324.13|324.03|324.13|323.93|324.23|324.08|324.08|323.88|13
1725363300000|2024-09-03 11:35:00|324.08|323.98|324.08|323.93|324.13|323.98|324.03|323.88|8
1725363600000|2024-09-03 11:40:00|324.13|323.98|324.13|323.98|324.23|324.03|324.08|323.93|45
1725363900000|2024-09-03 11:45:00|324.08|323.93|324.08|323.93|324.18|323.98|324.08|323.88|12
1725364200000|2024-09-03 11:50:00|324.13|323.88|324.08|323.93|324.13|323.98|324.03|323.88|7
1725364500000|2024-09-03 11:55:00|324.13|323.98|324.18|324.03|324.23|324.03|324.13|323.98|11
1725364800000|2024-09-03 12:00:00|324.13|323.98|324.18|323.98|324.23|324.08|324.13|323.98|9
1725365100000|2024-09-03 12:05:00|324.13|324.03|324.18|323.98|324.18|324.03|324.08|323.93|13
1725365400000|2024-09-03 12:10:00|324.13|324.03|324.28|324.13|324.28|324.13|324.08|323.93|13
1725365700000|2024-09-03 12:15:00|324.33|324.18|324.28|324.08|324.38|324.18|324.23|324.08|19
1725366000000|2024-09-03 12:20:00|324.38|324.13|324.33|324.18|324.43|324.28|324.33|324.08|9
1725366300000|2024-09-03 12:25:00|324.28|324.13|324.18|323.98|324.33|324.13|324.13|323.93|16
1725366600000|2024-09-03 12:30:00|324.13|323.93|324.18|324.03|324.18|324.03|324.13|323.93|8
1725366900000|2024-09-03 12:35:00|324.23|324.08|324.18|324.03|324.38|324.18|324.18|324.03|17
1725367200000|2024-09-03 12:40:00|324.23|324.08|324.18|324.03|324.28|324.08|324.13|323.98|17
1725367500000|2024-09-03 12:45:00|324.23|324.08|324.23|324.03|324.28|324.08|324.18|323.98|21
1725367800000|2024-09-03 12:50:00|324.18|324.08|324.13|323.98|324.28|324.08|324.13|323.93|45
1725368100000|2024-09-03 12:55:00|324.08|323.93|323.98|323.78|324.13|323.93|323.93|323.73|24
1725368400000|2024-09-03 13:00:00|324.03|323.83|323.98|323.83|324.03|323.88|323.88|323.73|47
1725368700000|2024-09-03 13:05:00|324.03|323.88|323.98|323.78|324.08|323.93|323.93|323.78|39
1725369000000|2024-09-03 13:10:00|323.93|323.73|323.88|323.68|323.93|323.78|323.78|323.63|33
1725369300000|2024-09-03 13:15:00|323.83|323.63|323.78|323.63|323.88|323.63|323.63|323.43|74
1725369600000|2024-09-03 13:20:00|323.73|323.58|323.88|323.73|323.93|323.73|323.73|323.53|44
1725369900000|2024-09-03 13:25:00|323.83|323.68|323.73|323.53|323.83|323.68|323.68|323.48|9
1725370200000|2024-09-03 13:30:00|323.78|323.58|323.73|323.58|323.83|323.68|323.53|323.38|52
1725370500000|2024-09-03 13:35:00|323.78|323.53|323.53|323.33|323.88|323.68|323.48|323.28|40
1725370800000|2024-09-03 13:40:00|323.48|323.38|323.38|323.23|323.63|323.38|323.03|322.88|128
1725371100000|2024-09-03 13:45:00|323.33|323.18|323.13|322.93|323.38|323.23|322.93|322.73|92
1725371400000|2024-09-03 13:50:00|323.08|322.88|322.78|322.58|323.13|322.88|322.53|322.23|453
1725371700000|2024-09-03 13:55:00|322.73|322.63|322.83|322.63|322.93|322.73|322.68|322.53|58
1725372000000|2024-09-03 14:00:00|322.78|322.43|322.33|322.18|322.78|322.53|322.23|322.03|157
1725372300000|2024-09-03 14:05:00|322.38|322.13|322.18|322.03|322.38|322.18|322.03|321.88|136
1725372600000|2024-09-03 14:10:00|322.23|322.08|321.88|321.68|322.23|322.08|321.73|321.53|219
1725372900000|2024-09-03 14:15:00|321.83|321.73|322.08|321.93|322.23|322.03|321.83|321.68|81
1725373200000|2024-09-03 14:20:00|322.13|321.98|322.13|321.98|322.28|322.13|322.08|321.88|84
1725373500000|2024-09-03 14:25:00|322.18|321.93|322.28|322.13|322.38|322.23|322.18|321.93|109
1725373800000|2024-09-03 14:30:00|322.23|322.08|322.43|322.28|322.53|322.33|322.08|321.93|52
1725374100000|2024-09-03 14:35:00|322.38|322.23|322.38|322.18|322.53|322.38|322.28|322.13|67
1725374400000|2024-09-03 14:40:00|322.33|322.23|322.33|322.18|322.48|322.33|322.33|322.13|61
1725374700000|2024-09-03 14:45:00|322.38|322.23|322.08|321.93|322.38|322.23|322.08|321.88|100
1725375000000|2024-09-03 14:50:00|322.13|321.98|322.13|321.98|322.23|322.08|322.08|321.93|58
1725375300000|2024-09-03 14:55:00|322.18|322.03|322.23|322.08|322.28|322.13|322.08|321.93|54
1725375600000|2024-09-03 15:00:00|322.18|322.03|322.28|322.13|322.43|322.28|322.08|321.93|39
1725375900000|2024-09-03 15:05:00|322.33|322.18|322.58|322.43|322.68|322.53|322.28|322.13|66
1725376200000|2024-09-03 15:10:00|322.63|322.38|322.68|322.48|322.73|322.53|322.53|322.38|42
1725376500000|2024-09-03 15:15:00|322.73|322.53|322.63|322.43|322.78|322.63|322.53|322.38|25
1725376800000|2024-09-03 15:20:00|322.68|322.48|322.78|322.58|322.78|322.63|322.58|322.38|35
1725377100000|2024-09-03 15:25:00|322.73|322.53|322.78|322.63|322.93|322.73|322.68|322.53|154
1725377400000|2024-09-03 15:30:00|322.83|322.58|322.88|322.68|322.93|322.78|322.73|322.53|40
1725377700000|2024-09-03 15:35:00|322.93|322.73|322.93|322.73|323.08|322.93|322.88|322.68|53
1725378000000|2024-09-03 15:40:00|322.88|322.68|322.63|322.48|322.88|322.73|322.63|322.43|30
1725378300000|2024-09-03 15:45:00|322.68|322.53|322.58|322.38|322.73|322.53|322.53|322.38|35
1725378600000|2024-09-03 15:50:00|322.53|322.43|322.68|322.53|322.73|322.53|322.53|322.33|20
1725378900000|2024-09-03 15:55:00|322.73|322.58|322.58|322.43|322.78|322.63|322.58|322.38|26
1725379200000|2024-09-03 16:00:00|322.63|322.38|322.78|322.58|322.83|322.68|322.63|322.38|21
1725379500000|2024-09-03 16:05:00|322.73|322.63|322.68|322.53|322.83|322.68|322.63|322.43|24
1725379800000|2024-09-03 16:10:00|322.63|322.48|322.83|322.68|322.83|322.68|322.58|322.43|26
1725380100000|2024-09-03 16:15:00|322.78|322.63|322.78|322.63|322.93|322.73|322.73|322.58|18
1725380400000|2024-09-03 16:20:00|322.83|322.68|322.78|322.58|322.88|322.73|322.78|322.58|11
1725380700000|2024-09-03 16:25:00|322.73|322.53|322.68|322.53|322.83|322.63|322.63|322.43|26
1725381000000|2024-09-03 16:30:00|322.73|322.48|322.68|322.48|322.73|322.53|322.63|322.43|35
1725381300000|2024-09-03 16:35:00|322.63|322.43|322.78|322.63|322.83|322.68|322.63|322.43|11
1725381600000|2024-09-03 16:40:00|322.73|322.58|322.68|322.48|322.73|322.63|322.58|322.43|20
1725381900000|2024-09-03 16:45:00|322.63|322.53|322.53|322.38|322.68|322.53|322.53|322.33|8
1725382200000|2024-09-03 16:50:00|322.58|322.43|322.53|322.33|322.63|322.43|322.53|322.33|9
1725382500000|2024-09-03 16:55:00|322.58|322.38|322.58|322.43|322.63|322.43|322.53|322.33|10
1725382800000|2024-09-03 17:00:00|322.53|322.38|322.63|322.43|322.63|322.48|322.48|322.33|27
1725383100000|2024-09-03 17:05:00|322.58|322.48|322.78|322.58|322.78|322.63|322.58|322.43|27
1725383400000|2024-09-03 17:10:00|322.83|322.63|322.58|322.38|322.83|322.63|322.53|322.38|25
1725383700000|2024-09-03 17:15:00|322.53|322.43|322.68|322.53|322.68|322.53|322.53|322.38|11
1725384000000|2024-09-03 17:20:00|322.73|322.58|322.83|322.63|322.88|322.73|322.73|322.53|16
1725384300000|2024-09-03 17:25:00|322.78|322.58|322.78|322.63|322.83|322.68|322.73|322.58|18
1725384600000|2024-09-03 17:30:00|322.83|322.58|322.53|322.38|322.83|322.63|322.53|322.33|18
1725384900000|2024-09-03 17:35:00|322.58|322.43|322.73|322.58|322.73|322.58|322.53|322.38|11
1725385200000|2024-09-03 17:40:00|322.68|322.53|322.58|322.38|322.73|322.53|322.53|322.33|13
1725385500000|2024-09-03 17:45:00|322.53|322.43|322.53|322.33|322.58|322.43|322.48|322.33|8
1725385800000|2024-09-03 17:50:00|322.48|322.38|322.53|322.33|322.53|322.38|322.43|322.28|16
1725386100000|2024-09-03 17:55:00|322.48|322.38|322.33|322.13|322.53|322.38|322.33|322.13|18
1725386400000|2024-09-03 18:00:00|322.28|322.08|322.18|321.98|322.33|322.13|322.08|321.88|17
1725386700000|2024-09-03 18:05:00|322.13|321.93|322.08|321.93|322.23|322.03|322.03|321.88|18
1725387000000|2024-09-03 18:10:00|322.13|321.88|322.03|321.88|322.13|321.98|322.03|321.88|20
1725387300000|2024-09-03 18:15:00|322.08|321.83|321.98|321.78|322.13|321.93|321.93|321.78|11
1725387600000|2024-09-03 18:20:00|322.03|321.83|321.98|321.78|322.08|321.93|321.93|321.78|14
1725387900000|2024-09-03 18:25:00|322.03|321.83|321.98|321.78|322.08|321.88|321.98|321.78|1
1725388200000|2024-09-03 18:30:00|322.03|321.83|322.13|321.93|322.18|321.98|321.98|321.78|8
1725388500000|2024-09-03 18:35:00|322.08|321.98|322.13|321.93|322.13|321.98|321.98|321.83|7
1725388800000|2024-09-03 18:40:00|322.18|321.98|322.08|321.88|322.18|321.98|322.03|321.83|15
1725389100000|2024-09-03 18:45:00|322.03|321.93|321.98|321.83|322.13|321.98|321.98|321.78|5
1725389400000|2024-09-03 18:50:00|322.03|321.88|321.78|321.63|322.03|321.88|321.78|321.58|13
1725389700000|2024-09-03 18:55:00|321.83|321.68|321.73|321.53|321.83|321.68|321.68|321.48|39
1725390000000|2024-09-03 19:00:00|321.78|321.58|321.68|321.48|321.78|321.63|321.63|321.48|41
1725390300000|2024-09-03 19:05:00|321.73|321.53|321.58|321.43|321.78|321.58|321.58|321.43|17
1725390600000|2024-09-03 19:10:00|321.63|321.48|321.68|321.48|321.73|321.58|321.58|321.43|25
1725390900000|2024-09-03 19:15:00|321.63|321.53|321.68|321.53|321.73|321.53|321.63|321.43|8
1725391200000|2024-09-03 19:20:00|321.73|321.58|321.78|321.63|321.78|321.63|321.63|321.48|22
1725391500000|2024-09-03 19:25:00|321.73|321.53|321.63|321.43|321.73|321.53|321.53|321.38|59
1725391800000|2024-09-03 19:30:00|321.68|321.48|321.38|321.23|321.68|321.53|321.38|321.23|28
1725392100000|2024-09-03 19:35:00|321.43|321.18|321.18|321.03|321.43|321.18|321.13|320.98|214
1725392400000|2024-09-03 19:40:00|321.13|320.98|320.98|320.78|321.18|321.03|320.88|320.73|173
1725392700000|2024-09-03 19:45:00|320.93|320.73|320.88|320.73|320.98|320.78|320.63|320.48|85
1725393000000|2024-09-03 19:50:00|320.93|320.78|321.08|320.88|321.13|320.93|320.78|320.63|129
1725393300000|2024-09-03 19:55:00|321.03|320.93|321.28|321.08|321.28|321.08|321.03|320.88|74
1725393600000|2024-09-03 20:00:00|321.23|321.13|321.28|321.08|321.33|321.18|321.23|321.03|38
1725393900000|2024-09-03 20:05:00|321.23|321.03|321.13|320.98|321.23|321.03|321.08|320.93|21
1725394200000|2024-09-03 20:10:00|321.08|320.93|321.18|320.98|321.18|320.98|321.08|320.88|7
1725394500000|2024-09-03 20:15:00|321.13|320.93|320.98|320.83|321.13|320.93|320.98|320.83|15
1725394800000|2024-09-03 20:20:00|321.03|320.78|320.88|320.73|321.03|320.83|320.88|320.73|17
1725395100000|2024-09-03 20:25:00|320.93|320.78|320.83|320.68|320.93|320.78|320.83|320.68|19
1725395400000|2024-09-03 20:30:00|320.88|320.73|320.83|320.68|320.93|320.73|320.83|320.68|15
1725395700000|2024-09-03 20:35:00|320.88|320.73|320.83|320.68|320.88|320.73|320.83|320.68|9
1725396000000|2024-09-03 20:40:00|320.88|320.73|321.18|320.88|321.18|320.88|320.88|320.73|14
1725396300000|2024-09-03 20:45:00|321.13|320.78|320.88|320.73|321.23|320.78|320.88|320.73|1
1725396600000|2024-09-03 20:50:00|320.93|320.78|320.93|320.78|320.93|320.78|320.93|320.73|5
1725396900000|2024-09-03 20:55:00|320.98|320.93|321.33|320.93|321.33|320.93|320.98|320.88|4
1725397200000|2024-09-03 21:00:00|321.93|320.88|321.93|320.73|321.93|320.88|321.93|320.73|0
1725397800000|2024-09-03 21:10:00|322.43|321.28|321.88|321.28|322.43|321.28|321.88|321.28|0
1725409800000|2024-09-04 00:30:00|320.78|320.58|320.38|320.23|320.78|320.58|320.23|319.98|957
1725410100000|2024-09-04 00:35:00|320.33|320.18|319.88|319.73|320.33|320.18|319.88|319.73|208
1725410400000|2024-09-04 00:40:00|319.93|319.78|319.43|319.28|319.93|319.78|319.43|319.28|525
1725410700000|2024-09-04 00:45:00|319.33|319.18|318.78|318.58|319.38|319.18|318.78|318.58|509
1725411000000|2024-09-04 00:50:00|318.73|318.63|316.73|316.58|319.08|318.88|316.48|316.33|864
1725411300000|2024-09-04 00:55:00|316.78|316.63|317.63|317.48|317.83|317.63|316.73|316.58|507
1725411600000|2024-09-04 01:00:00|317.78|317.58|318.33|318.13|318.93|318.78|317.58|317.38|953
1725411900000|2024-09-04 01:05:00|318.28|318.08|319.18|318.98|319.53|319.33|318.23|318.03|415
1725412200000|2024-09-04 01:10:00|319.13|319.03|318.58|318.43|319.13|319.03|318.53|318.38|509
1725412500000|2024-09-04 01:15:00|318.48|318.33|317.98|317.83|318.58|318.38|317.88|317.68|600
1725412800000|2024-09-04 01:20:00|317.93|317.78|318.33|318.13|318.78|318.63|317.93|317.78|413
1725413100000|2024-09-04 01:25:00|318.28|318.08|318.13|317.93|318.63|318.48|317.93|317.73|386
1725413400000|2024-09-04 01:30:00|318.18|317.98|318.93|318.73|319.03|318.83|318.13|317.98|520
1725413700000|2024-09-04 01:35:00|318.98|318.83|318.98|318.78|319.18|318.98|318.68|318.53|272
1725414000000|2024-09-04 01:40:00|318.93|318.73|319.23|319.03|319.53|319.33|318.88|318.73|241
1725414300000|2024-09-04 01:45:00|319.18|319.08|319.08|318.88|319.38|319.18|318.98|318.78|113
1725414600000|2024-09-04 01:50:00|319.03|318.83|319.08|318.88|319.18|318.98|318.83|318.68|116
1725414900000|2024-09-04 01:55:00|319.03|318.83|318.68|318.48|319.03|318.88|318.63|318.48|134
1725415200000|2024-09-04 02:00:00|318.63|318.43|318.73|318.53|318.78|318.58|318.38|318.23|226
1725415500000|2024-09-04 02:05:00|318.68|318.48|318.53|318.38|318.68|318.48|318.33|318.18|108
1725415800000|2024-09-04 02:10:00|318.48|318.33|318.43|318.28|318.53|318.38|318.28|318.13|144
1725416100000|2024-09-04 02:15:00|318.38|318.23|318.41|318.26|318.61|318.46|318.33|318.13|141
1725416400000|2024-09-04 02:20:00|318.46|318.31|318.71|318.56|318.81|318.66|318.46|318.31|124
1725416700000|2024-09-04 02:25:00|318.76|318.61|319.06|318.91|319.06|318.91|318.71|318.56|101
1725417000000|2024-09-04 02:30:00|319.01|318.86|319.01|318.86|319.21|319.01|319.01|318.81|106
1725417300000|2024-09-04 02:35:00|318.96|318.81|319.21|319.01|319.36|319.21|318.96|318.76|172
1725417600000|2024-09-04 02:40:00|319.16|319.06|319.11|318.96|319.26|319.11|319.01|318.86|169
1725417900000|2024-09-04 02:45:00|319.01|318.86|318.91|318.76|319.21|319.01|318.91|318.71|103
1725418200000|2024-09-04 02:50:00|318.86|318.71|319.06|318.91|319.16|319.01|318.81|318.66|117
1725418500000|2024-09-04 02:55:00|319.11|318.86|319.11|318.96|319.16|318.96|319.01|318.81|138
1725418800000|2024-09-04 03:00:00|319.06|318.91|319.06|318.91|319.21|319.06|319.01|318.86|131
1725419100000|2024-09-04 03:05:00|319.01|318.86|318.81|318.66|319.01|318.86|318.76|318.61|110
1725419400000|2024-09-04 03:10:00|318.76|318.61|318.66|318.51|318.76|318.61|318.56|318.41|139
1725419700000|2024-09-04 03:15:00|318.61|318.46|318.86|318.71|318.86|318.71|318.61|318.46|192
1725420000000|2024-09-04 03:20:00|318.91|318.76|318.96|318.76|319.11|318.96|318.76|318.61|176
1725420300000|2024-09-04 03:25:00|318.91|318.71|319.11|318.91|319.11|318.96|318.86|318.71|126
1725420600000|2024-09-04 03:30:00|319.06|318.96|318.96|318.81|319.16|319.01|318.86|318.71|118
1725420900000|2024-09-04 03:35:00|318.91|318.76|318.91|318.71|318.96|318.81|318.76|318.56|220
1725421200000|2024-09-04 03:40:00|318.86|318.66|318.91|318.76|318.96|318.81|318.81|318.66|73
1725421500000|2024-09-04 03:45:00|318.86|318.71|318.91|318.76|318.96|318.76|318.76|318.56|84
1725421800000|2024-09-04 03:50:00|318.86|318.71|318.96|318.81|319.06|318.86|318.86|318.71|83
1725422100000|2024-09-04 03:55:00|319.01|318.86|319.06|318.91|319.16|318.96|319.01|318.81|125
1725422400000|2024-09-04 04:00:00|319.11|318.96|319.11|318.96|319.11|318.96|319.01|318.86|41
1725422700000|2024-09-04 04:05:00|319.16|319.01|319.41|319.26|319.41|319.26|319.11|318.96|68
1725423000000|2024-09-04 04:10:00|319.46|319.31|319.46|319.31|319.51|319.31|319.26|319.11|87
1725423300000|2024-09-04 04:15:00|319.41|319.26|319.46|319.31|319.46|319.31|319.41|319.21|74
1725423600000|2024-09-04 04:20:00|319.51|319.26|319.46|319.31|319.51|319.31|319.31|319.16|90
1725423900000|2024-09-04 04:25:00|319.51|319.21|319.31|319.11|319.51|319.21|319.26|319.11|88
1725424200000|2024-09-04 04:30:00|319.26|319.16|319.31|319.16|319.36|319.21|319.21|319.06|64
1725424500000|2024-09-04 04:35:00|319.36|319.21|319.36|319.21|319.41|319.21|319.31|319.16|56
1725424800000|2024-09-04 04:40:00|319.46|319.31|319.51|319.36|319.56|319.41|319.46|319.31|73
1725425100000|2024-09-04 04:45:00|319.56|319.31|319.56|319.41|319.61|319.46|319.46|319.31|105
1725425400000|2024-09-04 04:50:00|319.51|319.36|319.51|319.36|319.51|319.36|319.41|319.26|56
1725425700000|2024-09-04 04:55:00|319.46|319.31|319.21|319.06|319.51|319.36|319.21|319.06|107
1725426000000|2024-09-04 05:00:00|319.16|319.01|319.11|318.96|319.21|319.06|318.86|318.71|162
1725426300000|2024-09-04 05:05:00|319.06|318.91|319.01|318.86|319.16|319.01|319.01|318.86|138
1725426600000|2024-09-04 05:10:00|318.96|318.81|319.01|318.86|319.11|318.96|318.96|318.81|123
1725426900000|2024-09-04 05:15:00|318.96|318.76|318.81|318.66|319.06|318.91|318.76|318.61|139
1725427200000|2024-09-04 05:20:00|318.86|318.71|319.26|319.11|319.31|319.16|318.86|318.71|79
1725427500000|2024-09-04 05:25:00|319.31|319.16|319.26|319.11|319.46|319.31|319.26|319.06|96
1725427800000|2024-09-04 05:30:00|319.31|319.16|319.26|319.06|319.36|319.21|319.16|319.01|77
1725428100000|2024-09-04 05:35:00|319.41|319.11|319.36|319.21|319.41|319.26|319.21|319.06|104
1725428400000|2024-09-04 05:40:00|319.31|319.16|319.36|319.21|319.41|319.21|319.16|319.01|78
1725428700000|2024-09-04 05:45:00|319.41|319.26|319.11|318.91|319.41|319.26|319.11|318.91|93
1725429000000|2024-09-04 05:50:00|319.06|318.96|319.26|319.11|319.26|319.11|319.06|318.86|64
1725429300000|2024-09-04 05:55:00|319.31|319.16|319.21|319.01|319.36|319.21|319.16|319.01|63
1725429600000|2024-09-04 06:00:00|319.26|319.06|319.31|319.16|319.46|319.31|319.26|319.01|126
1725429900000|2024-09-04 06:05:00|319.36|319.21|319.41|319.26|319.46|319.31|319.26|319.11|83
1725430200000|2024-09-04 06:10:00|319.36|319.21|319.36|319.21|319.41|319.26|319.36|319.21|43
1725430500000|2024-09-04 06:15:00|319.41|319.26|319.16|319.01|319.41|319.26|319.16|319.01|100
1725430800000|2024-09-04 06:20:00|319.21|319.06|319.31|319.16|319.41|319.26|319.21|319.06|95
1725431100000|2024-09-04 06:25:00|319.36|319.21|319.86|319.71|319.86|319.71|319.31|319.21|68
1725431400000|2024-09-04 06:30:00|319.81|319.66|319.61|319.46|319.81|319.66|319.56|319.36|112
1725431700000|2024-09-04 06:35:00|319.56|319.41|319.66|319.46|319.71|319.56|319.56|319.41|72
1725432000000|2024-09-04 06:40:00|319.61|319.51|319.76|319.56|319.76|319.56|319.61|319.51|55
1725432300000|2024-09-04 06:45:00|319.71|319.61|319.81|319.66|319.81|319.66|319.71|319.61|59
1725432600000|2024-09-04 06:50:00|319.76|319.61|319.61|319.46|319.76|319.61|319.56|319.41|88
1725432900000|2024-09-04 06:55:00|319.56|319.41|319.26|319.11|319.56|319.41|319.21|319.01|121
1725433200000|2024-09-04 07:00:00|319.31|319.16|319.61|319.46|319.66|319.51|319.11|318.91|134
1725433500000|2024-09-04 07:05:00|319.51|319.41|319.81|319.66|319.86|319.71|319.46|319.31|116
1725433800000|2024-09-04 07:10:00|319.86|319.71|320.16|320.01|320.36|320.16|319.86|319.71|166
1725434100000|2024-09-04 07:15:00|320.21|320.06|320.31|320.11|320.31|320.16|320.16|319.96|132
1725434400000|2024-09-04 07:20:00|320.26|320.16|320.66|320.46|320.66|320.46|320.26|320.16|237
1725434700000|2024-09-04 07:25:00|320.61|320.51|320.61|320.46|320.71|320.56|320.41|320.26|228
1725435000000|2024-09-04 07:30:00|320.66|320.51|320.86|320.71|320.96|320.81|320.61|320.46|213
1725435300000|2024-09-04 07:35:00|320.91|320.76|320.86|320.71|320.96|320.81|320.76|320.56|198
1725435600000|2024-09-04 07:40:00|320.91|320.76|320.96|320.81|320.96|320.81|320.81|320.66|118
1725435900000|2024-09-04 07:45:00|320.91|320.76|321.16|320.96|321.21|321.06|320.91|320.76|159
1725436200000|2024-09-04 07:50:00|321.11|320.91|320.86|320.71|321.11|320.91|320.76|320.56|180
1725436500000|2024-09-04 07:55:00|320.91|320.76|320.96|320.81|321.06|320.91|320.86|320.71|96
1725436800000|2024-09-04 08:00:00|321.01|320.86|320.76|320.61|321.11|320.96|320.76|320.56|109
1725437100000|2024-09-04 08:05:00|320.71|320.56|320.66|320.51|320.76|320.61|320.51|320.36|143
1725437400000|2024-09-04 08:10:00|320.61|320.46|320.66|320.51|320.81|320.66|320.61|320.46|114
1725437700000|2024-09-04 08:15:00|320.71|320.56|320.71|320.56|320.71|320.56|320.46|320.26|146
1725438000000|2024-09-04 08:20:00|320.76|320.61|320.86|320.71|320.86|320.71|320.76|320.61|97
1725438300000|2024-09-04 08:25:00|320.81|320.66|320.86|320.66|320.96|320.81|320.81|320.66|91
1725438600000|2024-09-04 08:30:00|320.91|320.71|321.06|320.91|321.16|321.01|320.86|320.71|222
1725438900000|2024-09-04 08:35:00|321.01|320.86|320.76|320.61|321.11|320.96|320.76|320.61|152
1725439200000|2024-09-04 08:40:00|320.81|320.66|320.81|320.66|320.86|320.71|320.76|320.61|151
1725439500000|2024-09-04 08:45:00|320.86|320.71|320.71|320.56|320.86|320.71|320.61|320.46|201
1725439800000|2024-09-04 08:50:00|320.66|320.51|320.96|320.81|321.01|320.81|320.66|320.46|252
1725440100000|2024-09-04 08:55:00|320.91|320.76|320.66|320.51|320.96|320.81|320.61|320.46|301
1725440400000|2024-09-04 09:00:00|320.81|320.61|320.91|320.71|320.91|320.76|320.51|320.36|770
1725440700000|2024-09-04 09:05:00|320.81|320.76|320.36|320.16|320.81|320.76|320.31|320.11|575
1725441000000|2024-09-04 09:10:00|320.51|320.21|320.71|320.51|320.76|320.61|320.31|320.11|269
1725441300000|2024-09-04 09:15:00|320.76|320.56|320.66|320.46|320.91|320.71|320.61|320.41|114
1725441600000|2024-09-04 09:20:00|321.06||321.06||321.06||321.06||0
1725441900000|2024-09-04 09:25:00|||||||||5
1725443400000|2024-09-04 09:50:00|321.01|320.81|320.81|320.61|321.01|320.86|320.76|320.61|27
1725443700000|2024-09-04 09:55:00|320.86|320.66|320.81|320.61|320.86|320.66|320.81|320.61|1
1725444000000|2024-09-04 10:00:00|320.86|320.66|320.76|320.56|320.86|320.71|320.71|320.56|11
1725444300000|2024-09-04 10:05:00|320.81|320.61|320.76|320.56|320.96|320.81|320.76|320.56|41
1725444600000|2024-09-04 10:10:00|320.71|320.51|320.56|320.36|320.76|320.56|320.56|320.36|5
1725444900000|2024-09-04 10:15:00|320.51|320.31|320.56|320.36|320.56|320.36|320.41|320.21|23
1725445200000|2024-09-04 10:20:00|320.51|320.41|320.41|320.21|320.56|320.41|320.31|320.11|78
1725445500000|2024-09-04 10:25:00|320.46|320.31|320.41|320.21|320.51|320.36|320.41|320.16|18
1725445800000|2024-09-04 10:30:00|320.46|320.16|320.56|320.36|320.61|320.41|320.46|320.16|7
1725446100000|2024-09-04 10:35:00|320.61|320.41|320.46|320.26|320.61|320.41|320.46|320.26|3
1725446400000|2024-09-04 10:40:00|320.41|320.31|320.36|320.16|320.46|320.31|320.31|320.16|67
1725446700000|2024-09-04 10:45:00|320.31|320.11|320.31|320.16|320.36|320.21|320.26|320.11|6
1725447000000|2024-09-04 10:50:00|320.36|320.21|320.46|320.26|320.56|320.36|320.31|320.21|9
1725447300000|2024-09-04 10:55:00|320.41|320.21|320.46|320.26|320.46|320.26|320.36|320.16|13
1725447600000|2024-09-04 11:00:00|320.41|320.31|320.36|320.21|320.46|320.31|320.36|320.21|6
1725447900000|2024-09-04 11:05:00|320.31|320.16|320.56|320.36|320.56|320.36|320.31|320.16|11
1725448200000|2024-09-04 11:10:00|320.61|320.41|320.51|320.31|320.61|320.46|320.46|320.31|4
1725448500000|2024-09-04 11:15:00|320.46|320.26|320.46|320.26|320.51|320.31|320.36|320.21|2
1725448800000|2024-09-04 11:20:00|320.51|320.31|320.41|320.21|320.51|320.36|320.41|320.21|3
1725449100000|2024-09-04 11:25:00|320.46|320.26|320.51|320.31|320.51|320.31|320.41|320.21|1
1725449400000|2024-09-04 11:30:00|320.56|320.36|320.66|320.46|320.66|320.51|320.51|320.31|4
1725449700000|2024-09-04 11:35:00|320.61|320.51|320.66|320.51|320.71|320.51|320.61|320.46|15
1725450000000|2024-09-04 11:40:00|320.61|320.46|320.46|320.26|320.66|320.46|320.41|320.26|6
1725450300000|2024-09-04 11:45:00|320.41|320.31|320.51|320.31|320.56|320.41|320.41|320.26|5
1725450600000|2024-09-04 11:50:00|320.46|320.36|320.46|320.26|320.51|320.36|320.41|320.26|4
1725450900000|2024-09-04 11:55:00|320.51|320.31|320.51|320.31|320.61|320.46|320.51|320.31|1
1725451200000|2024-09-04 12:00:00|320.46|320.36|320.61|320.46|320.66|320.46|320.46|320.26|3
1725451500000|2024-09-04 12:05:00|320.66|320.51|320.71|320.56|320.71|320.56|320.61|320.51|23
1725451800000|2024-09-04 12:10:00|320.66|320.51|320.56|320.41|320.71|320.56|320.56|320.36|12
1725452100000|2024-09-04 12:15:00|320.61|320.46|320.56|320.36|320.66|320.46|320.51|320.36|1
1725452400000|2024-09-04 12:20:00|320.51|320.41|320.56|320.41|320.56|320.41|320.51|320.36|2
1725452700000|2024-09-04 12:25:00|320.51|320.36|320.66|320.51|320.66|320.51|320.46|320.31|6
1725453000000|2024-09-04 12:30:00|320.61|320.46|320.56|320.41|320.66|320.51|320.51|320.36|9
1725453300000|2024-09-04 12:35:00|320.51|320.36|320.66|320.51|320.71|320.56|320.51|320.31|26
1725453600000|2024-09-04 12:40:00|320.71|320.56|321.06|320.86|321.06|320.86|320.66|320.51|19
1725453900000|2024-09-04 12:45:00|321.01|320.91|320.86|320.71|321.01|320.91|320.86|320.66|35
1725454200000|2024-09-04 12:50:00|320.91|320.76|320.81|320.66|320.91|320.76|320.81|320.66|21
1725454500000|2024-09-04 12:55:00|320.86|320.61|320.81|320.66|320.86|320.66|320.71|320.56|56
1725454800000|2024-09-04 13:00:00|320.76|320.61|320.71|320.56|320.86|320.71|320.71|320.56|35
1725455100000|2024-09-04 13:05:00|320.76|320.61|320.76|320.56|320.81|320.66|320.66|320.51|24
1725455400000|2024-09-04 13:10:00|320.81|320.61|320.71|320.51|320.81|320.66|320.61|320.46|24
1725455700000|2024-09-04 13:15:00|320.61|320.56|320.51|320.36|320.66|320.56|320.51|320.36|83
1725456000000|2024-09-04 13:20:00|320.46|320.31|320.46|320.31|320.51|320.36|320.46|320.26|37
1725456300000|2024-09-04 13:25:00|320.41|320.26|320.56|320.41|320.56|320.41|320.41|320.26|16
1725456600000|2024-09-04 13:30:00|320.61|320.46|321.06|320.81|321.06|320.81|320.51|320.36|108
1725456900000|2024-09-04 13:35:00|321.01|320.86|321.11|320.96|321.26|321.01|321.01|320.86|20
1725457200000|2024-09-04 13:40:00|321.16|321.01|321.36|321.11|321.61|321.36|321.16|321.01|36
1725457500000|2024-09-04 13:45:00|321.41|321.16|321.76|321.56|321.76|321.56|321.36|321.11|20
1725457800000|2024-09-04 13:50:00|321.71|321.51|321.81|321.61|321.81|321.61|321.66|321.51|9
1725458100000|2024-09-04 13:55:00|321.76|321.56|321.81|321.61|321.81|321.66|321.61|321.41|37
1725458400000|2024-09-04 14:00:00|321.76|321.46|321.51|321.31|321.81|321.56|320.86|320.71|82
1725458700000|2024-09-04 14:05:00|321.46|321.26|321.86|321.66|321.96|321.71|321.46|321.26|33
1725459000000|2024-09-04 14:10:00|321.81|321.71|321.81|321.56|321.96|321.81|321.56|321.41|24
1725459300000|2024-09-04 14:15:00|321.76|321.61|321.66|321.46|321.91|321.71|321.51|321.36|17
1725459600000|2024-09-04 14:20:00|321.61|321.51|321.91|321.71|321.91|321.76|321.56|321.41|43
1725459900000|2024-09-04 14:25:00|321.96|321.76|322.01|321.81|322.01|321.81|321.71|321.51|20
1725460200000|2024-09-04 14:30:00|321.96|321.76|322.11|321.86|322.11|321.86|321.86|321.66|4
1725460500000|2024-09-04 14:35:00|322.06|321.91|322.26|322.06|322.31|322.16|322.01|321.81|20
1725460800000|2024-09-04 14:40:00|322.21|322.11|322.26|322.06|322.36|322.16|322.01|321.81|30
1725461100000|2024-09-04 14:45:00|322.31|322.11|322.16|321.96|322.31|322.11|322.06|321.86|24
1725461400000|2024-09-04 14:50:00|322.21|322.01|322.21|322.01|322.26|322.06|322.11|321.96|18
1725461700000|2024-09-04 14:55:00|322.26|322.06|322.36|322.21|322.41|322.21|322.21|322.01|25
1725462000000|2024-09-04 15:00:00|322.41|322.16|322.36|322.16|322.41|322.21|322.26|322.06|21
1725462300000|2024-09-04 15:05:00|322.31|322.21|322.16|321.96|322.41|322.21|322.16|321.96|26
1725462600000|2024-09-04 15:10:00|322.11|321.91|321.96|321.76|322.16|322.01|321.91|321.76|7
1725462900000|2024-09-04 15:15:00|321.91|321.71|321.96|321.81|321.96|321.81|321.81|321.61|16
1725463200000|2024-09-04 15:20:00|321.91|321.76|321.96|321.76|321.96|321.76|321.86|321.66|17
1725463500000|2024-09-04 15:25:00|321.91|321.71|321.66|321.51|321.96|321.76|321.66|321.46|22
1725463800000|2024-09-04 15:30:00|321.61|321.46|321.81|321.61|321.86|321.66|321.51|321.36|15
1725464100000|2024-09-04 15:35:00|321.86|321.66|321.66|321.46|321.86|321.66|321.61|321.41|20
1725464400000|2024-09-04 15:40:00|321.61|321.51|321.66|321.46|321.66|321.51|321.56|321.41|16
1725464700000|2024-09-04 15:45:00|321.71|321.51|321.71|321.51|321.81|321.66|321.66|321.46|24
1725465000000|2024-09-04 15:50:00|321.66|321.56|321.76|321.61|321.81|321.66|321.61|321.46|30
1725465300000|2024-09-04 15:55:00|321.71|321.56|321.81|321.61|321.81|321.66|321.56|321.36|26
1725465600000|2024-09-04 16:00:00|321.76|321.56|321.61|321.41|321.81|321.61|321.61|321.41|34
1725465900000|2024-09-04 16:05:00|321.66|321.46|321.76|321.56|321.76|321.56|321.56|321.36|53
1725466200000|2024-09-04 16:10:00|321.81|321.61|321.66|321.51|321.81|321.66|321.66|321.46|33
1725466500000|2024-09-04 16:15:00|321.71|321.56|321.86|321.66|321.96|321.81|321.71|321.51|26
1725466800000|2024-09-04 16:20:00|321.81|321.71|322.06|321.86|322.06|321.91|321.81|321.66|25
1725467100000|2024-09-04 16:25:00|322.01|321.91|322.01|321.86|322.11|321.96|321.96|321.81|23
1725467400000|2024-09-04 16:30:00|322.06|321.81|322.31|322.16|322.31|322.16|322.06|321.81|11
1725467700000|2024-09-04 16:35:00|322.26|322.11|322.26|322.11|322.36|322.16|322.26|322.11|15
1725468000000|2024-09-04 16:40:00|322.21|322.06|322.06|321.86|322.31|322.11|322.01|321.81|16
1725468300000|2024-09-04 16:45:00|322.11|321.91|322.11|321.91|322.11|321.96|321.96|321.76|5
1725468600000|2024-09-04 16:50:00|322.06|321.86|322.26|322.06|322.26|322.11|322.06|321.86|57
1725468900000|2024-09-04 16:55:00|322.21|322.01|322.16|321.96|322.21|322.06|322.06|321.86|15
1725469200000|2024-09-04 17:00:00|322.11|322.01|322.06|321.91|322.26|322.06|322.06|321.86|39
1725469500000|2024-09-04 17:05:00|322.11|321.86|322.26|322.06|322.26|322.06|322.06|321.86|9
1725469800000|2024-09-04 17:10:00|322.21|322.01|322.11|321.91|322.26|322.06|322.06|321.86|9
1725470100000|2024-09-04 17:15:00|322.06|321.96|322.06|321.91|322.11|321.96|321.96|321.76|3
1725470400000|2024-09-04 17:20:00|322.11|321.86|322.06|321.86|322.21|322.01|322.06|321.86|13
1725470700000|2024-09-04 17:25:00|322.01|321.91|322.01|321.81|322.11|321.91|321.96|321.76|10
1725471000000|2024-09-04 17:30:00|321.96|321.76|322.01|321.81|322.01|321.86|321.91|321.71|3
1725471300000|2024-09-04 17:35:00|321.96|321.76|322.06|321.81|322.06|321.91|321.91|321.76|15
1725471600000|2024-09-04 17:40:00|322.01|321.86|321.86|321.71|322.01|321.91|321.86|321.66|18
1725471900000|2024-09-04 17:45:00|321.91|321.76|321.96|321.76|322.06|321.91|321.86|321.71|15
1725472200000|2024-09-04 17:50:00|322.01|321.81|321.91|321.71|322.01|321.81|321.86|321.66|18
1725472500000|2024-09-04 17:55:00|321.86|321.76|321.91|321.76|321.96|321.76|321.81|321.66|14
1725472800000|2024-09-04 18:00:00|321.86|321.71|321.86|321.66|321.91|321.76|321.81|321.61|11
1725473100000|2024-09-04 18:05:00|321.81|321.61|321.91|321.71|321.96|321.76|321.76|321.61|19
1725473400000|2024-09-04 18:10:00|321.96|321.76|322.01|321.81|322.01|321.86|321.86|321.66|18
1725473700000|2024-09-04 18:15:00|321.96|321.86|321.86|321.71|322.01|321.86|321.86|321.66|1
1725474000000|2024-09-04 18:20:00|321.91|321.66|321.96|321.76|322.01|321.81|321.81|321.66|14
1725474300000|2024-09-04 18:25:00|322.01|321.81|322.06|321.86|322.11|321.91|322.01|321.76|6
1725474600000|2024-09-04 18:30:00|322.01|321.81|321.96|321.76|322.16|321.96|321.96|321.76|2
1725474900000|2024-09-04 18:35:00|321.91|321.71|321.76|321.61|321.96|321.76|321.71|321.56|8
1725475200000|2024-09-04 18:40:00|321.81|321.66|321.76|321.61|321.91|321.71|321.76|321.56|12
1725475500000|2024-09-04 18:45:00|321.81|321.56|321.91|321.76|321.96|321.81|321.71|321.51|22
1725475800000|2024-09-04 18:50:00|321.86|321.71|321.81|321.61|321.96|321.76|321.71|321.51|23
1725476100000|2024-09-04 18:55:00|321.76|321.66|321.66|321.51|321.86|321.66|321.66|321.46|11
1725476400000|2024-09-04 19:00:00|321.61|321.41|321.61|321.41|321.66|321.51|321.56|321.36|13
1725476700000|2024-09-04 19:05:00|321.56|321.46|321.61|321.41|321.66|321.51|321.56|321.36|5
1725477000000|2024-09-04 19:10:00|321.56|321.36|321.56|321.41|321.61|321.46|321.51|321.31|17
1725477300000|2024-09-04 19:15:00|321.61|321.46|321.61|321.41|321.71|321.51|321.56|321.36|9
1725477600000|2024-09-04 19:20:00|321.66|321.46|321.86|321.66|321.86|321.66|321.61|321.41|9
1725477900000|2024-09-04 19:25:00|321.81|321.61|321.86|321.66|321.86|321.71|321.71|321.56|2
1725478200000|2024-09-04 19:30:00|321.81|321.61|321.66|321.46|321.86|321.61|321.61|321.41|12
1725478500000|2024-09-04 19:35:00|321.71|321.51|321.76|321.61|321.76|321.61|321.61|321.41|2
1725478800000|2024-09-04 19:40:00|321.81|321.66|321.81|321.61|321.86|321.66|321.71|321.51|14
1725479100000|2024-09-04 19:45:00|321.76|321.66|321.81|321.66|321.86|321.66|321.71|321.56|8
1725479400000|2024-09-04 19:50:00|321.86|321.71|321.81|321.61|322.01|321.81|321.76|321.51|50
1725479700000|2024-09-04 19:55:00|321.76|321.56|321.76|321.61|321.91|321.71|321.76|321.56|28
1725480000000|2024-09-04 20:00:00|321.81|321.56|321.76|321.56|321.81|321.61|321.66|321.51|2
1725480300000|2024-09-04 20:05:00|321.71|321.61|321.71|321.51|321.76|321.61|321.66|321.51|2
1725480600000|2024-09-04 20:10:00|321.66|321.56|321.66|321.46|321.66|321.56|321.61|321.46|0
1725480900000|2024-09-04 20:15:00|321.61|321.41|321.61|321.41|321.66|321.46|321.56|321.41|2
1725481200000|2024-09-04 20:20:00|321.56|321.36|321.61|321.46|321.61|321.46|321.56|321.36|1
1725481500000|2024-09-04 20:25:00|321.66|321.41|321.66|321.51|321.66|321.51|321.61|321.41|1
1725481800000|2024-09-04 20:30:00|321.71|321.56|321.76|321.56|321.76|321.56|321.71|321.51|2
1725482100000|2024-09-04 20:35:00|321.71||321.76||321.76||321.71||0
1725482400000|2024-09-04 20:40:00|321.71|321.51|321.91|321.56|322.01|321.56|321.71|321.51|1
1725482700000|2024-09-04 20:45:00|321.86|321.51|321.91|321.51|321.91|321.56|321.86|321.36|0
1725483300000|2024-09-04 20:55:00|321.96|321.46|321.91|321.41|321.96|321.51|321.91|321.36|3
1725483600000|2024-09-04 21:00:00|322.11|321.36|322.26|321.31|322.26|321.36|322.11|321.31|0
1725484200000|2024-09-04 21:10:00|322.06|321.46|322.06|321.46|322.06|321.46|322.06|321.46|0
1725496200000|2024-09-05 00:30:00|322.16|321.51|322.16|321.96|322.46|322.31|321.86|321.51|256
1725496500000|2024-09-05 00:35:00|322.11|322.01|322.11|321.91|322.21|322.06|321.86|321.71|199
1725496800000|2024-09-05 00:40:00|322.06|321.86|322.11|321.96|322.21|322.06|321.96|321.76|106
1725497100000|2024-09-05 00:45:00|322.16|322.01|322.31|322.11|322.41|322.26|322.16|322.01|144
1725497400000|2024-09-05 00:50:00|322.36|322.16|322.16|321.96|322.41|322.26|322.16|321.96|100
1725497700000|2024-09-05 00:55:00|322.11|322.01|322.26|322.11|322.31|322.16|321.96|321.81|131
1725498000000|2024-09-05 01:00:00|322.16|322.06|323.31|323.11|323.46|323.26|322.01|321.86|625
1725498300000|2024-09-05 01:05:00|323.36|323.16|322.91|322.76|323.51|323.36|322.91|322.71|238
1725498600000|2024-09-05 01:10:00|322.86|322.71|322.31|322.16|322.86|322.71|322.21|322.01|230
1725498900000|2024-09-05 01:15:00|322.21|322.01|322.66|322.46|322.66|322.46|321.96|321.81|263
1725499200000|2024-09-05 01:20:00|322.71|322.51|322.81|322.66|322.86|322.71|322.61|322.41|151
1725499500000|2024-09-05 01:25:00|322.86|322.71|322.46|322.26|322.91|322.71|322.46|322.26|103
1725499800000|2024-09-05 01:30:00|322.41|322.31|322.56|322.36|322.76|322.61|322.41|322.21|167
1725500100000|2024-09-05 01:35:00|322.51|322.31|323.01|322.81|323.01|322.86|322.46|322.31|302
1725500400000|2024-09-05 01:40:00|322.96|322.86|323.21|323.06|323.26|323.11|322.96|322.86|298
1725500700000|2024-09-05 01:45:00|323.16|323.01|322.66|322.46|323.16|323.01|322.66|322.46|171
1725501000000|2024-09-05 01:50:00|322.61|322.41|322.11|321.96|322.61|322.46|322.11|321.91|84
1725501300000|2024-09-05 01:55:00|322.16|322.01|322.01|321.86|322.26|322.11|322.01|321.86|80
1725501600000|2024-09-05 02:00:00|321.96|321.81|321.81|321.66|322.01|321.86|321.81|321.61|134
1725501900000|2024-09-05 02:05:00|321.86|321.71|321.91|321.76|322.06|321.91|321.81|321.66|86
1725502200000|2024-09-05 02:10:00|321.96|321.81|322.06|321.91|322.06|321.91|321.86|321.71|78
1725502500000|2024-09-05 02:15:00|322.01|321.86|322.16|322.01|322.16|322.01|321.91|321.76|72
1725502800000|2024-09-05 02:20:00|322.11|321.96|322.26|322.11|322.36|322.21|322.11|321.96|139
1725503100000|2024-09-05 02:25:00|322.31|322.16|322.16|322.01|322.31|322.16|322.06|321.86|88
1725503400000|2024-09-05 02:30:00|322.21|322.06|322.01|321.86|322.21|322.06|322.01|321.81|110
1725503700000|2024-09-05 02:35:00|321.96|321.81|321.81|321.66|322.01|321.86|321.71|321.56|90
1725504000000|2024-09-05 02:40:00|321.76|321.61|321.96|321.81|322.01|321.86|321.66|321.51|100
1725504300000|2024-09-05 02:45:00|321.91|321.71|321.81|321.66|321.96|321.81|321.76|321.56|75
1725504600000|2024-09-05 02:50:00|321.86|321.71|321.96|321.81|321.96|321.81|321.76|321.61|67
1725504900000|2024-09-05 02:55:00|322.01|321.86|322.11|321.96|322.11|321.96|321.91|321.76|63
1725505200000|2024-09-05 03:00:00|322.06|321.91|321.96|321.81|322.06|321.96|321.86|321.71|64
1725505500000|2024-09-05 03:05:00|321.91|321.76|321.66|321.51|322.01|321.81|321.56|321.41|88
1725505800000|2024-09-05 03:10:00|321.61|321.46|321.66|321.51|321.81|321.61|321.56|321.41|96
1725506100000|2024-09-05 03:15:00|321.61|321.46|321.76|321.56|321.76|321.61|321.56|321.41|56
1725506400000|2024-09-05 03:20:00|321.71|321.51|321.51|321.36|321.71|321.56|321.46|321.31|69
1725506700000|2024-09-05 03:25:00|321.46|321.31|321.01|320.86|321.51|321.31|320.96|320.81|186
1725507000000|2024-09-05 03:30:00|320.96|320.81|320.81|320.61|320.96|320.86|320.61|320.46|157
1725507300000|2024-09-05 03:35:00|320.76|320.66|320.36|320.21|320.86|320.66|320.31|320.16|149
1725507600000|2024-09-05 03:40:00|320.31|320.16|320.71|320.56|320.76|320.61|320.26|320.11|225
1725507900000|2024-09-05 03:45:00|320.66|320.51|321.11|320.91|321.11|320.91|320.66|320.46|268
1725508200000|2024-09-05 03:50:00|321.06|320.86|321.16|320.96|321.31|321.11|321.01|320.81|240
1725508500000|2024-09-05 03:55:00|321.11|321.01|321.16|320.96|321.26|321.01|321.06|320.86|189
1725508800000|2024-09-05 04:00:00|321.21|321.01|321.11|320.91|321.26|321.11|320.86|320.71|197
1725509100000|2024-09-05 04:05:00|321.16|320.96|321.11|320.96|321.21|321.06|321.06|320.86|198
1725509400000|2024-09-05 04:10:00|321.06|320.91|321.31|321.16|321.31|321.16|321.01|320.81|215
1725509700000|2024-09-05 04:15:00|321.36|321.11|321.06|320.91|321.41|321.21|321.06|320.91|226
1725510000000|2024-09-05 04:20:00|321.11|320.86|320.96|320.81|321.11|320.91|320.91|320.76|201
1725510300000|2024-09-05 04:25:00|320.91|320.76|320.96|320.81|321.01|320.86|320.86|320.71|193
1725510600000|2024-09-05 04:30:00|320.91|320.76|320.81|320.66|320.96|320.81|320.81|320.66|171
1725510900000|2024-09-05 04:35:00|320.76|320.61|320.66|320.46|320.81|320.66|320.61|320.46|216
1725511200000|2024-09-05 04:40:00|320.61|320.51|320.56|320.41|320.66|320.51|320.56|320.41|167
1725511500000|2024-09-05 04:45:00|320.61|320.46|320.81|320.66|320.81|320.66|320.56|320.41|149
1725511800000|2024-09-05 04:50:00|320.86|320.71|320.86|320.71|321.06|320.86|320.81|320.61|184
1725512100000|2024-09-05 04:55:00|320.91|320.76|320.76|320.61|320.96|320.76|320.66|320.46|238
1725512400000|2024-09-05 05:00:00|320.71|320.56|320.16|320.01|320.71|320.56|320.01|319.81|444
1725512700000|2024-09-05 05:05:00|320.11|319.96|320.16|319.96|320.26|320.06|319.96|319.81|270
1725513000000|2024-09-05 05:10:00|320.11|320.01|320.31|320.11|320.31|320.11|319.96|319.76|210
1725513300000|2024-09-05 05:15:00|320.36|320.16|320.56|320.36|320.61|320.41|320.31|320.16|243
1725513600000|2024-09-05 05:20:00|320.61|320.41|320.71|320.56|320.76|320.61|320.51|320.31|205
1725513900000|2024-09-05 05:25:00|320.66|320.51|321.01|320.81|321.01|320.86|320.66|320.46|212
1725514200000|2024-09-05 05:30:00|320.96|320.76|321.31|321.11|321.31|321.16|320.91|320.71|246
1725514500000|2024-09-05 05:35:00|321.36|321.16|321.21|321.01|321.46|321.31|321.16|321.01|206
1725514800000|2024-09-05 05:40:00|321.16|320.96|320.91|320.71|321.21|321.01|320.91|320.71|208
1725515100000|2024-09-05 05:45:00|320.86|320.76|320.76|320.56|320.91|320.76|320.56|320.41|196
1725515400000|2024-09-05 05:50:00|320.71|320.61|320.76|320.56|320.91|320.71|320.66|320.46|204
1725515700000|2024-09-05 05:55:00|320.71|320.61|320.91|320.71|320.91|320.71|320.71|320.51|178
1725516000000|2024-09-05 06:00:00|320.96|320.76|320.66|320.51|321.06|320.86|320.61|320.46|217
1725516300000|2024-09-05 06:05:00|320.71|320.56|320.86|320.71|320.96|320.81|320.71|320.56|207
1725516600000|2024-09-05 06:10:00|320.81|320.66|321.01|320.86|321.01|320.86|320.81|320.66|187
1725516900000|2024-09-05 06:15:00|320.96|320.76|321.11|320.91|321.11|320.96|320.91|320.76|205
1725517200000|2024-09-05 06:20:00|321.06|320.96|320.66|320.46|321.11|320.96|320.61|320.41|284
1725517500000|2024-09-05 06:25:00|320.61|320.51|320.71|320.51|320.71|320.51|320.61|320.41|174
1725517800000|2024-09-05 06:30:00|320.76|320.56|320.91|320.76|320.96|320.81|320.76|320.56|185
1725518100000|2024-09-05 06:35:00|320.96|320.81|320.91|320.76|321.06|320.91|320.91|320.76|154
1725518400000|2024-09-05 06:40:00|320.96|320.81|320.96|320.76|321.06|320.91|320.91|320.76|166
1725518700000|2024-09-05 06:45:00|321.01|320.81|321.01|320.81|321.06|320.91|320.96|320.76|197
1725519000000|2024-09-05 06:50:00|320.96|320.76|321.11|320.96|321.21|321.06|320.86|320.66|263
1725519300000|2024-09-05 06:55:00|321.06|320.91|321.06|320.86|321.21|321.01|320.91|320.76|319
1725519600000|2024-09-05 07:00:00|321.01|320.91|321.31|321.16|321.36|321.21|320.96|320.81|269
1725519900000|2024-09-05 07:05:00|321.26|321.11|321.76|321.56|321.76|321.56|321.21|321.06|315
1725520200000|2024-09-05 07:10:00|321.71|321.61|321.91|321.71|322.06|321.91|321.71|321.56|291
1725520500000|2024-09-05 07:15:00|321.96|321.76|322.16|322.01|322.16|322.01|321.91|321.76|238
1725520800000|2024-09-05 07:20:00|322.21|322.06|321.96|321.81|322.26|322.11|321.96|321.81|179
1725521100000|2024-09-05 07:25:00|322.01|321.76|322.06|321.91|322.06|321.91|321.86|321.66|187
1725521400000|2024-09-05 07:30:00|322.11|321.86|322.36|322.16|322.36|322.21|322.06|321.86|272
1725521700000|2024-09-05 07:35:00|322.31|322.21|322.31|322.16|322.41|322.21|322.21|322.06|188
1725522000000|2024-09-05 07:40:00|322.36|322.21|322.36|322.21|322.41|322.26|322.06|321.91|387
1725522300000|2024-09-05 07:45:00|322.41|322.26|322.51|322.36|322.61|322.41|322.31|322.16|258
1725522600000|2024-09-05 07:50:00|322.46|322.31|322.41|322.26|322.51|322.31|322.31|322.16|199
1725522900000|2024-09-05 07:55:00|322.46|322.16|322.46|322.31|322.46|322.31|322.36|322.16|238
1725523200000|2024-09-05 08:00:00|322.41|322.26|322.21|322.01|322.46|322.31|322.16|322.01|319
1725523500000|2024-09-05 08:05:00|322.16|322.06|322.31|322.11|322.31|322.11|322.11|321.91|237
1725523800000|2024-09-05 08:10:00|322.36|322.16|322.46|322.26|322.46|322.26|322.26|322.06|234
1725524100000|2024-09-05 08:15:00|322.41|322.31|322.36|322.21|322.56|322.36|322.31|322.16|234
1725524400000|2024-09-05 08:20:00|322.41|322.16|322.61|322.46|322.66|322.51|322.36|322.16|200
1725524700000|2024-09-05 08:25:00|322.66|322.51|322.86|322.71|322.91|322.71|322.66|322.51|238
1725525000000|2024-09-05 08:30:00|322.91|322.76|322.51|322.36|322.91|322.76|322.46|322.31|243
1725525300000|2024-09-05 08:35:00|322.56|322.41|322.56|322.36|322.71|322.56|322.51|322.36|202
1725525600000|2024-09-05 08:40:00|322.61|322.41|322.66|322.51|322.71|322.56|322.51|322.36|159
1725525900000|2024-09-05 08:45:00|322.61|322.46|322.61|322.41|322.66|322.46|322.41|322.26|239
1725526200000|2024-09-05 08:50:00|322.66|322.46|322.56|322.41|322.71|322.56|322.46|322.31|287
1725526500000|2024-09-05 08:55:00|322.51|322.36|322.51|322.36|322.71|322.51|322.46|322.31|337
1725526800000|2024-09-05 09:00:00|322.41|322.26|322.66|322.46|322.76|322.56|322.41|322.21|828
1725527100000|2024-09-05 09:05:00|322.71|322.51|322.46|322.26|322.71|322.51|322.31|322.16|328
1725527400000|2024-09-05 09:10:00|322.51|322.31|322.41|322.26|322.56|322.31|322.41|322.26|17
1725527700000|2024-09-05 09:15:00|322.36|322.21|322.61|322.41|322.61|322.46|322.36|322.21|65
1725528000000|2024-09-05 09:20:00|322.66|322.06|322.66|322.06|322.66|322.06|322.66|322.06|3
1725528300000|2024-09-05 09:25:00|||||||||7
1725529800000|2024-09-05 09:50:00|322.31|322.11|322.46|322.26|322.51|322.31|322.31|322.11|24
1725530100000|2024-09-05 09:55:00|322.41|322.31|322.36|322.16|322.46|322.31|322.31|322.16|25
1725530400000|2024-09-05 10:00:00|322.31|322.21|322.41|322.21|322.41|322.26|322.31|322.16|13
1725530700000|2024-09-05 10:05:00|322.46|322.26|322.41|322.21|322.46|322.31|322.36|322.21|11
1725531000000|2024-09-05 10:10:00|322.46|322.26|322.36|322.21|322.51|322.31|322.36|322.21|34
1725531300000|2024-09-05 10:15:00|322.41|322.16|322.46|322.26|322.51|322.26|322.36|322.16|48
1725531600000|2024-09-05 10:20:00|322.41|322.31|322.41|322.26|322.46|322.31|322.36|322.21|32
1725531900000|2024-09-05 10:25:00|322.36|322.21|322.41|322.26|322.46|322.31|322.36|322.21|27
1725532200000|2024-09-05 10:30:00|322.36|322.21|322.41|322.26|322.46|322.26|322.36|322.21|41
1725532500000|2024-09-05 10:35:00|322.46|322.31|322.41|322.26|322.46|322.31|322.41|322.26|28
1725532800000|2024-09-05 10:40:00|322.46|322.21|322.41|322.21|322.46|322.26|322.26|322.11|66
1725533100000|2024-09-05 10:45:00|322.46|322.26|322.41|322.21|322.46|322.31|322.36|322.21|11
1725533400000|2024-09-05 10:50:00|322.36|322.26|322.46|322.26|322.46|322.26|322.36|322.21|7
1725533700000|2024-09-05 10:55:00|322.41|322.31|322.81|322.61|322.81|322.61|322.41|322.26|64
1725534000000|2024-09-05 11:00:00|322.86|322.66|322.81|322.61|322.86|322.66|322.71|322.56|20
1725534300000|2024-09-05 11:05:00|322.76|322.56|322.76|322.61|322.86|322.61|322.76|322.56|7
1725534600000|2024-09-05 11:10:00|322.71|322.56|322.66|322.46|322.71|322.56|322.61|322.46|23
1725534900000|2024-09-05 11:15:00|322.71|322.51|322.51|322.36|322.71|322.51|322.46|322.31|18
1725535200000|2024-09-05 11:20:00|322.56|322.41|322.61|322.41|322.61|322.41|322.51|322.36|10
1725535500000|2024-09-05 11:25:00|322.56|322.46|322.66|322.46|322.66|322.51|322.51|322.31|12
1725535800000|2024-09-05 11:30:00|322.61|322.51|322.66|322.46|322.71|322.51|322.61|322.46|18
1725536100000|2024-09-05 11:35:00|322.61|322.51|322.61|322.46|322.71|322.51|322.61|322.41|14
1725536400000|2024-09-05 11:40:00|322.66|322.41|322.56|322.36|322.66|322.46|322.51|322.36|1
1725536700000|2024-09-05 11:45:00|322.51|322.41|322.51|322.31|322.56|322.41|322.46|322.26|1
1725537000000|2024-09-05 11:50:00|322.46|322.36|322.51|322.36|322.56|322.36|322.46|322.31|11
1725537300000|2024-09-05 11:55:00|322.46|322.31|322.51|322.31|322.51|322.36|322.46|322.26|5
1725537600000|2024-09-05 12:00:00|322.46|322.36|322.46|322.31|322.51|322.36|322.46|322.26|2
1725537900000|2024-09-05 12:05:00|322.41|322.26|322.41|322.26|322.41|322.31|322.41|322.26|1
1725538200000|2024-09-05 12:10:00|322.46|322.31|322.61|322.41|322.66|322.41|322.41|322.26|5
1725538500000|2024-09-05 12:15:00|322.51|322.36|322.16|322.01|322.61|322.36|322.16|322.01|48
1725538800000|2024-09-05 12:20:00|322.11|321.96|321.96|321.81|322.16|322.01|321.91|321.76|24
1725539100000|2024-09-05 12:25:00|322.01|321.76|322.06|321.86|322.16|322.01|321.91|321.71|18
1725539400000|2024-09-05 12:30:00|322.11|321.91|322.41|322.21|322.56|322.31|322.06|321.81|17
1725539700000|2024-09-05 12:35:00|322.36|322.16|322.21|322.01|322.41|322.26|322.11|321.91|18
1725540000000|2024-09-05 12:40:00|322.16|322.06|322.41|322.21|322.41|322.26|322.11|321.91|30
1725540300000|2024-09-05 12:45:00|322.36|322.26|322.56|322.41|322.56|322.41|322.31|322.16|20
1725540600000|2024-09-05 12:50:00|322.61|322.36|322.46|322.31|322.61|322.36|322.31|322.16|45
1725540900000|2024-09-05 12:55:00|322.41|322.26|322.56|322.41|322.66|322.51|322.41|322.26|34
1725541200000|2024-09-05 13:00:00|322.61|322.46|322.71|322.56|322.76|322.61|322.56|322.36|23
1725541500000|2024-09-05 13:05:00|322.66|322.51|322.66|322.46|322.76|322.61|322.56|322.41|49
1725541800000|2024-09-05 13:10:00|322.71|322.51|322.61|322.46|322.71|322.51|322.56|322.41|23
1725542100000|2024-09-05 13:15:00|322.66|322.51|322.71|322.51|322.71|322.56|322.61|322.46|31
1725542400000|2024-09-05 13:20:00|322.66|322.56|322.76|322.61|322.76|322.61|322.66|322.51|26
1725542700000|2024-09-05 13:25:00|322.71|322.56|322.86|322.66|322.86|322.66|322.71|322.56|36
1725543000000|2024-09-05 13:30:00|322.81|322.61|322.61|322.41|322.86|322.66|322.51|322.36|123
1725543300000|2024-09-05 13:35:00|322.66|322.46|323.26|323.11|323.31|323.11|322.66|322.41|46
1725543600000|2024-09-05 13:40:00|323.31|323.06|323.46|323.26|323.56|323.36|323.26|323.06|30
1725543900000|2024-09-05 13:45:00|323.56|323.31|323.21|323.01|323.56|323.41|323.11|322.96|29
1725544200000|2024-09-05 13:50:00|323.26|323.06|323.36|323.16|323.36|323.16|323.16|322.91|20
1725544500000|2024-09-05 13:55:00|323.41|323.21|323.46|323.21|323.56|323.36|323.31|323.11|38
1725544800000|2024-09-05 14:00:00|323.51|323.26|323.66|323.46|323.76|323.61|323.41|323.16|53
1725545100000|2024-09-05 14:05:00|323.61|323.51|323.56|323.41|323.76|323.61|323.46|323.31|28
1725545400000|2024-09-05 14:10:00|323.61|323.36|323.31|323.11|323.61|323.36|323.21|323.01|15
1725545700000|2024-09-05 14:15:00|323.26|323.06|323.36|323.16|323.46|323.26|323.16|322.96|14
1725546000000|2024-09-05 14:20:00|323.41|323.21|323.61|323.46|323.66|323.46|323.31|323.11|28
1725546300000|2024-09-05 14:25:00|323.66|323.51|323.51|323.31|323.71|323.51|323.36|323.16|48
1725546600000|2024-09-05 14:30:00|323.46|323.36|323.61|323.46|323.66|323.46|323.41|323.26|18
1725546900000|2024-09-05 14:35:00|323.66|323.51|323.61|323.46|323.66|323.51|323.56|323.36|11
1725547200000|2024-09-05 14:40:00|323.56|323.41|323.41|323.26|323.61|323.46|323.41|323.21|18
1725547500000|2024-09-05 14:45:00|323.46|323.31|323.11|322.96|323.51|323.31|323.01|322.86|38
1725547800000|2024-09-05 14:50:00|323.16|322.91|323.06|322.86|323.16|322.96|322.96|322.71|26
1725548100000|2024-09-05 14:55:00|323.11|322.91|323.01|322.81|323.16|323.01|322.96|322.81|17
1725548400000|2024-09-05 15:00:00|323.06|322.86|323.11|322.96|323.11|322.96|322.86|322.66|52
1725548700000|2024-09-05 15:05:00|323.16|323.01|323.31|323.11|323.36|323.16|323.06|322.86|23
1725549000000|2024-09-05 15:10:00|323.36|323.16|322.76|322.56|323.36|323.16|322.71|322.51|19
1725549300000|2024-09-05 15:15:00|322.81|322.61|322.81|322.61|322.96|322.76|322.71|322.56|11
1725549600000|2024-09-05 15:20:00|322.76|322.66|322.51|322.36|322.86|322.71|322.51|322.31|8
1725549900000|2024-09-05 15:25:00|322.56|322.41|322.31|322.11|322.61|322.46|322.26|322.06|44
1725550200000|2024-09-05 15:30:00|322.36|322.16|322.21|322.01|322.36|322.21|322.16|321.96|17
1725550500000|2024-09-05 15:35:00|322.26|322.06|322.36|322.16|322.41|322.26|322.26|322.01|42
1725550800000|2024-09-05 15:40:00|322.31|322.11|322.26|322.06|322.36|322.21|322.21|322.06|14
1725551100000|2024-09-05 15:45:00|322.21|322.11|322.26|322.11|322.36|322.16|322.21|322.06|22
1725551400000|2024-09-05 15:50:00|322.21|322.06|322.21|322.01|322.31|322.16|322.16|321.96|28
1725551700000|2024-09-05 15:55:00|322.26|322.06|322.06|321.91|322.26|322.06|322.06|321.91|17
1725552000000|2024-09-05 16:00:00|322.11|321.86|322.36|322.16|322.41|322.26|322.11|321.86|25
1725552300000|2024-09-05 16:05:00|322.31|322.21|322.46|322.31|322.51|322.36|322.31|322.16|15
1725552600000|2024-09-05 16:10:00|322.41|322.26|322.26|322.06|322.41|322.26|322.16|321.96|20
1725552900000|2024-09-05 16:15:00|322.31|322.11|322.36|322.16|322.36|322.16|322.11|321.91|29
1725553200000|2024-09-05 16:20:00|322.31|322.21|322.51|322.36|322.51|322.36|322.31|322.16|23
1725553500000|2024-09-05 16:25:00|322.56|322.41|322.61|322.41|322.61|322.46|322.56|322.36|3
1725553800000|2024-09-05 16:30:00|322.56|322.46|322.41|322.26|322.61|322.46|322.36|322.16|27
1725554100000|2024-09-05 16:35:00|322.46|322.31|322.41|322.21|322.51|322.36|322.36|322.21|4
1725554400000|2024-09-05 16:40:00|322.46|322.26|322.56|322.36|322.56|322.41|322.41|322.26|9
1725554700000|2024-09-05 16:45:00|322.51|322.31|322.36|322.16|322.56|322.31|322.36|322.16|5
1725555000000|2024-09-05 16:50:00|322.31|322.21|322.26|322.06|322.41|322.21|322.21|322.06|7
1725555300000|2024-09-05 16:55:00|322.31|322.11|322.41|322.21|322.56|322.36|322.31|322.06|6
1725555600000|2024-09-05 17:00:00|322.46|322.26|322.36|322.16|322.51|322.31|322.31|322.11|9
1725555900000|2024-09-05 17:05:00|322.31|322.11|322.36|322.21|322.41|322.21|322.16|321.96|4
1725556200000|2024-09-05 17:10:00|322.41|322.26|322.41|322.21|322.56|322.36|322.36|322.21|4
1725556500000|2024-09-05 17:15:00|322.36|322.16|322.46|322.26|322.46|322.26|322.16|322.01|11
1725556800000|2024-09-05 17:20:00|322.41|322.21|322.51|322.31|322.51|322.31|322.36|322.21|1
1725557100000|2024-09-05 17:25:00|322.56|322.36|322.21|322.01|322.56|322.36|322.21|322.01|14
1725557400000|2024-09-05 17:30:00|322.26|322.06|322.31|322.11|322.31|322.16|322.21|322.06|3
1725557700000|2024-09-05 17:35:00|322.36|322.16|322.46|322.26|322.51|322.31|322.36|322.16|2
1725558000000|2024-09-05 17:40:00|322.51|322.31|322.76|322.56|322.76|322.56|322.46|322.26|4
1725558300000|2024-09-05 17:45:00|322.71|322.61|322.91|322.71|322.91|322.76|322.71|322.61|36
1725558600000|2024-09-05 17:50:00|322.86|322.66|322.81|322.61|322.91|322.76|322.81|322.61|8
1725558900000|2024-09-05 17:55:00|322.86|322.66|322.91|322.76|322.96|322.81|322.76|322.61|6
1725559200000|2024-09-05 18:00:00|322.96|322.81|322.96|322.81|323.06|322.86|322.86|322.66|10
1725559500000|2024-09-05 18:05:00|323.01|322.86|322.91|322.76|323.01|322.86|322.91|322.71|15
1725559800000|2024-09-05 18:10:00|322.96|322.71|322.86|322.71|323.01|322.86|322.81|322.66|10
1725560100000|2024-09-05 18:15:00|322.81|322.66|322.96|322.76|323.01|322.86|322.81|322.66|3
1725560400000|2024-09-05 18:20:00|322.91|322.81|322.91|322.71|322.96|322.81|322.86|322.71|0
1725560700000|2024-09-05 18:25:00|322.86|322.66|322.81|322.61|322.86|322.66|322.76|322.56|5
1725561000000|2024-09-05 18:30:00|322.86|322.66|322.91|322.71|322.96|322.76|322.81|322.61|2
1725561300000|2024-09-05 18:35:00|322.86|322.76|322.91|322.76|322.96|322.81|322.86|322.71|3
1725561600000|2024-09-05 18:40:00|322.96|322.81|322.86|322.66|322.96|322.81|322.81|322.61|12
1725561900000|2024-09-05 18:45:00|322.81|322.71|322.96|322.76|322.96|322.81|322.81|322.71|5
1725562200000|2024-09-05 18:50:00|323.01|322.81|322.96|322.81|323.11|322.91|322.96|322.76|4
1725562500000|2024-09-05 18:55:00|323.01|322.76|322.76|322.61|323.01|322.76|322.76|322.61|4
1725562800000|2024-09-05 19:00:00|322.81|322.56|322.81|322.61|322.81|322.66|322.71|322.51|2
1725563100000|2024-09-05 19:05:00|322.76|322.56|322.76|322.56|322.81|322.61|322.71|322.51|1
1725563400000|2024-09-05 19:10:00|322.71|322.51|322.71|322.51|322.76|322.61|322.71|322.51|1
1725563700000|2024-09-05 19:15:00|322.66|322.46|322.51|322.36|322.71|322.51|322.46|322.26|3
1725564000000|2024-09-05 19:20:00|322.46|322.31|322.61|322.46|322.61|322.46|322.46|322.31|9
1725564300000|2024-09-05 19:25:00|322.66|322.41|322.71|322.56|322.76|322.56|322.61|322.41|0
1725564600000|2024-09-05 19:30:00|322.76|322.61|322.86|322.71|322.91|322.71|322.71|322.61|1
1725564900000|2024-09-05 19:35:00|322.81|322.66|322.66|322.46|322.81|322.66|322.61|322.41|10
1725565200000|2024-09-05 19:40:00|322.61|322.41|322.41|322.21|322.66|322.46|322.41|322.21|13
1725565500000|2024-09-05 19:45:00|322.36|322.26|322.46|322.26|322.46|322.31|322.31|322.11|4
1725565800000|2024-09-05 19:50:00|322.41|322.21|322.46|322.26|322.51|322.26|322.26|322.06|3
1725566100000|2024-09-05 19:55:00|322.51|322.31|322.76|322.56|322.76|322.56|322.46|322.26|2
1725566400000|2024-09-05 20:00:00|322.71|322.61|322.76|322.56|322.76|322.61|322.61|322.46|28
1725566700000|2024-09-05 20:05:00|322.71|322.51|322.71|322.51|322.76|322.56|322.66|322.46|0
1725567000000|2024-09-05 20:10:00|322.66|322.46|322.66|322.46|322.71|322.46|322.66|322.46|0
1725567300000|2024-09-05 20:15:00|322.71|322.51|322.61|322.41|322.81|322.61|322.56|322.36|9
1725567600000|2024-09-05 20:20:00|322.66|322.46|322.61|322.41|322.66|322.46|322.61|322.41|0
1725567900000|2024-09-05 20:25:00|322.56|322.46|322.66|322.46|322.66|322.46|322.56|322.41|0
1725568200000|2024-09-05 20:30:00|322.61|322.41|322.66|322.46|322.66|322.46|322.61|322.41|0
1725568500000|2024-09-05 20:35:00|322.61|322.51|322.61|322.41|322.66|322.51|322.61|322.41|0
1725568800000|2024-09-05 20:40:00|322.66|322.46|322.66|322.41|322.66|322.46|322.61|322.41|0
1725569100000|2024-09-05 20:45:00|322.71||322.86||322.86||322.66||0
1725569400000|2024-09-05 20:50:00|322.91|322.36|322.96|322.36|322.96|322.36|322.91|322.36|0
1725569700000|2024-09-05 20:55:00|322.91|322.41|322.96|322.41|322.96|322.46|322.81|322.31|5
1725570000000|2024-09-05 21:00:00|322.91|322.36|323.11|322.06|323.16|322.36|322.91|322.06|0
1725570300000|2024-09-05 21:05:00||321.96||321.96||321.96||321.96|0
1725570600000|2024-09-05 21:10:00|323.06|322.26|322.86|322.26|323.11|322.26|322.86|322.26|0
1725582600000|2024-09-06 00:30:00|322.41|322.01|322.01|321.81|322.41|322.11|322.01|321.81|236
1725582900000|2024-09-06 00:35:00|321.96|321.76|321.86|321.71|321.96|321.76|321.76|321.56|147
1725583200000|2024-09-06 00:40:00|321.81|321.66|321.81|321.66|321.86|321.66|321.71|321.56|92
1725583500000|2024-09-06 00:45:00|321.76|321.61|321.56|321.41|321.76|321.61|321.56|321.41|119
1725583800000|2024-09-06 00:50:00|321.51|321.36|321.46|321.31|321.61|321.41|321.46|321.31|204
1725584100000|2024-09-06 00:55:00|321.41|321.26|321.01|320.81|321.41|321.26|320.81|320.66|305
1725584400000|2024-09-06 01:00:00|320.96|320.91|321.91|321.71|322.01|321.86|320.96|320.91|694
1725584700000|2024-09-06 01:05:00|321.96|321.81|321.56|321.31|322.56|322.41|321.36|321.11|603
1725585000000|2024-09-06 01:10:00|321.51|321.36|322.06|321.86|322.26|322.11|321.51|321.36|200
1725585300000|2024-09-06 01:15:00|322.01|321.81|322.31|322.16|322.36|322.16|321.61|321.46|171
1725585600000|2024-09-06 01:20:00|322.26|322.11|322.41|322.26|322.56|322.36|322.11|321.91|98
1725585900000|2024-09-06 01:25:00|322.36|322.16|322.41|322.26|322.41|322.26|321.96|321.81|100
1725586200000|2024-09-06 01:30:00|322.36|322.21|322.36|322.21|322.46|322.26|322.11|321.91|140
1725586500000|2024-09-06 01:35:00|322.31|322.16|322.31|322.16|322.76|322.61|322.31|322.11|162
1725586800000|2024-09-06 01:40:00|322.26|322.11|322.51|322.36|322.61|322.41|322.16|322.01|74
1725587100000|2024-09-06 01:45:00|322.46|322.31|322.76|322.61|322.76|322.61|322.41|322.26|76
1725587400000|2024-09-06 01:50:00|322.81|322.56|323.26|323.11|323.41|323.26|322.81|322.56|156
1725587700000|2024-09-06 01:55:00|323.21|323.06|323.31|323.16|323.46|323.31|323.11|322.96|112
1725588000000|2024-09-06 02:00:00|323.26|323.11|323.01|322.86|323.36|323.21|323.01|322.81|160
1725588300000|2024-09-06 02:05:00|322.96|322.81|322.76|322.56|323.01|322.86|322.71|322.56|115
1725588600000|2024-09-06 02:10:00|322.71|322.66|322.66|322.51|322.81|322.66|322.61|322.41|109
1725588900000|2024-09-06 02:15:00|322.61|322.46|322.96|322.81|322.96|322.81|322.56|322.41|122
1725589200000|2024-09-06 02:20:00|322.91|322.76|322.76|322.61|322.96|322.81|322.71|322.56|94
1725589500000|2024-09-06 02:25:00|322.81|322.66|322.76|322.61|322.86|322.66|322.66|322.51|73
1725589800000|2024-09-06 02:30:00|322.71|322.56|322.71|322.56|322.81|322.66|322.56|322.41|96
1725590100000|2024-09-06 02:35:00|322.66|322.51|322.56|322.41|322.71|322.56|322.56|322.41|77
1725590400000|2024-09-06 02:40:00|322.61|322.46|322.76|322.61|322.76|322.61|322.61|322.46|92
1725590700000|2024-09-06 02:45:00|322.71|322.56|322.56|322.41|322.71|322.56|322.56|322.41|100
1725591000000|2024-09-06 02:50:00|322.51|322.36|322.56|322.41|322.66|322.51|322.46|322.31|91
1725591300000|2024-09-06 02:55:00|322.61|322.46|322.91|322.76|323.06|322.86|322.61|322.46|91
1725591600000|2024-09-06 03:00:00|322.96|322.81|323.31|323.11|323.36|323.21|322.91|322.76|166
1725591900000|2024-09-06 03:05:00|323.26|323.16|323.36|323.21|323.51|323.31|323.26|323.11|102
1725592200000|2024-09-06 03:10:00|323.31|323.16|323.16|323.01|323.31|323.16|323.16|322.96|93
1725592500000|2024-09-06 03:15:00|323.21|323.06|323.06|322.91|323.26|323.11|323.01|322.81|71
1725592800000|2024-09-06 03:20:00|323.01|322.86|322.86|322.66|323.01|322.86|322.81|322.61|120
1725593100000|2024-09-06 03:25:00|322.81|322.61|322.51|322.36|322.86|322.61|322.51|322.36|76
1725593400000|2024-09-06 03:30:00|322.46|322.31|322.61|322.46|322.76|322.61|322.46|322.31|97
1725593700000|2024-09-06 03:35:00|322.56|322.41|322.61|322.46|322.61|322.46|322.51|322.36|72
1725594000000|2024-09-06 03:40:00|322.66|322.51|322.51|322.31|322.71|322.56|322.46|322.31|70
1725594300000|2024-09-06 03:45:00|322.56|322.36|322.41|322.26|322.66|322.51|322.41|322.26|66
1725594600000|2024-09-06 03:50:00|322.36|322.21|322.36|322.21|322.36|322.21|322.31|322.16|37
1725594900000|2024-09-06 03:55:00|322.41|322.26|322.44|322.29|322.59|322.39|322.31|322.16|84
1725595200000|2024-09-06 04:00:00|322.54|322.34|322.39|322.24|322.64|322.49|322.39|322.24|52
1725595500000|2024-09-06 04:05:00|322.34|322.19|322.29|322.14|322.34|322.19|322.19|322.04|66
1725595800000|2024-09-06 04:10:00|322.34|322.19|322.39|322.24|322.39|322.24|322.29|322.14|77
1725596100000|2024-09-06 04:15:00|322.34|322.19|322.44|322.29|322.44|322.29|322.34|322.19|32
1725596400000|2024-09-06 04:20:00|322.49|322.34|322.34|322.19|322.59|322.44|322.14|321.99|304
1725596700000|2024-09-06 04:25:00|322.29|322.14|322.14|321.94|322.29|322.14|322.14|321.94|73
1725597000000|2024-09-06 04:30:00|322.24|321.99|322.24|322.09|322.39|322.19|322.19|321.99|58
1725597300000|2024-09-06 04:35:00|322.19|322.04|322.19|322.04|322.24|322.09|322.14|321.99|33
1725597600000|2024-09-06 04:40:00|322.29|322.14|322.44|322.29|322.44|322.29|322.29|322.14|50
1725597900000|2024-09-06 04:45:00|322.49|322.34|322.44|322.29|322.49|322.34|322.44|322.24|24
1725598200000|2024-09-06 04:50:00|322.39|322.24|322.34|322.19|322.44|322.29|322.29|322.14|54
1725598500000|2024-09-06 04:55:00|322.39|322.24|322.39|322.24|322.44|322.24|322.29|322.14|71
1725598800000|2024-09-06 05:00:00|322.29|322.14|322.39|322.24|322.54|322.39|322.19|322.04|157
1725599100000|2024-09-06 05:05:00|322.44|322.29|322.24|322.09|322.44|322.29|322.14|321.99|69
1725599400000|2024-09-06 05:10:00|322.29|322.14|322.29|322.09|322.34|322.19|322.19|322.04|74
1725599700000|2024-09-06 05:15:00|322.24|322.14|322.24|322.09|322.39|322.24|322.19|322.04|92
1725600000000|2024-09-06 05:20:00|322.19|322.04|322.19|322.04|322.29|322.14|322.09|321.94|53
1725600300000|2024-09-06 05:25:00|322.24|322.09|322.29|322.14|322.34|322.14|322.19|322.09|33
1725600600000|2024-09-06 05:30:00|322.24|322.09|321.94|321.79|322.34|322.19|321.94|321.79|103
1725600900000|2024-09-06 05:35:00|321.99|321.84|321.84|321.69|321.99|321.84|321.79|321.59|114
1725601200000|2024-09-06 05:40:00|321.79|321.64|321.79|321.64|321.89|321.74|321.79|321.59|55
1725601500000|2024-09-06 05:45:00|321.84|321.69|322.24|322.04|322.29|322.09|321.84|321.69|90
1725601800000|2024-09-06 05:50:00|322.19|322.09|322.44|322.29|322.49|322.34|322.19|322.09|45
1725602100000|2024-09-06 05:55:00|322.39|322.24|322.29|322.14|322.44|322.24|322.29|322.14|49
1725602400000|2024-09-06 06:00:00|322.24|322.09|322.34|322.19|322.44|322.24|322.19|322.04|57
1725602700000|2024-09-06 06:05:00|322.29|322.14|322.19|322.04|322.29|322.14|322.14|321.99|70
1725603000000|2024-09-06 06:10:00|322.29|322.09|322.29|322.14|322.39|322.19|322.19|322.04|65
1725603300000|2024-09-06 06:15:00|322.34|322.19|322.29|322.14|322.34|322.19|322.14|321.99|87
1725603600000|2024-09-06 06:20:00|322.24|322.09|322.44|322.24|322.44|322.29|322.19|322.04|41
1725603900000|2024-09-06 06:25:00|322.39|322.29|322.29|322.14|322.49|322.34|322.29|322.14|84
1725604200000|2024-09-06 06:30:00|322.24|322.09|322.14|321.99|322.24|322.09|322.09|321.89|123
1725604500000|2024-09-06 06:35:00|322.09|321.94|321.99|321.84|322.09|321.94|321.94|321.79|94
1725604800000|2024-09-06 06:40:00|321.94|321.79|322.14|321.94|322.14|321.99|321.94|321.79|112
1725605100000|2024-09-06 06:45:00|322.09|321.99|321.94|321.79|322.14|321.99|321.94|321.79|106
1725605400000|2024-09-06 06:50:00|321.89|321.74|321.94|321.79|322.04|321.89|321.89|321.74|102
1725605700000|2024-09-06 06:55:00|322.04|321.74|321.84|321.69|322.04|321.89|321.79|321.64|111
1725606000000|2024-09-06 07:00:00|321.79|321.64|321.69|321.54|321.84|321.69|321.59|321.44|192
1725606300000|2024-09-06 07:05:00|321.74|321.59|321.59|321.44|321.74|321.59|321.59|321.39|144
1725606600000|2024-09-06 07:10:00|321.54|321.39|320.99|320.84|321.59|321.44|320.99|320.84|210
1725606900000|2024-09-06 07:15:00|321.04|320.79|320.74|320.59|321.04|320.89|320.74|320.59|197
1725607200000|2024-09-06 07:20:00|320.69|320.54|320.79|320.64|320.89|320.74|320.54|320.39|233
1725607500000|2024-09-06 07:25:00|320.74|320.59|320.84|320.69|320.89|320.74|320.74|320.59|128
1725607800000|2024-09-06 07:30:00|320.79|320.64|320.59|320.44|320.84|320.69|320.49|320.34|235
1725608100000|2024-09-06 07:35:00|320.54|320.39|320.39|320.24|320.59|320.44|320.34|320.19|207
1725608400000|2024-09-06 07:40:00|320.44|320.29|320.74|320.59|320.79|320.64|320.39|320.24|159
1725608700000|2024-09-06 07:45:00|320.69|320.54|320.69|320.49|320.79|320.64|320.49|320.34|243
1725609000000|2024-09-06 07:50:00|320.64|320.54|320.54|320.34|320.74|320.59|320.54|320.34|129
1725609300000|2024-09-06 07:55:00|320.59|320.39|320.94|320.79|321.04|320.89|320.59|320.39|250
1725609600000|2024-09-06 08:00:00|321.04|320.84|320.74|320.59|321.04|320.84|320.69|320.54|197
1725609900000|2024-09-06 08:05:00|320.69|320.54|320.64|320.44|320.69|320.54|320.54|320.39|138
1725610200000|2024-09-06 08:10:00|320.59|320.39|320.69|320.54|320.74|320.59|320.59|320.39|165
1725610500000|2024-09-06 08:15:00|320.79|320.64|320.69|320.54|320.84|320.69|320.69|320.49|145
1725610800000|2024-09-06 08:20:00|320.64|320.49|320.59|320.44|320.69|320.54|320.54|320.39|162
1725611100000|2024-09-06 08:25:00|320.64|320.49|320.39|320.24|320.64|320.49|320.19|320.04|172
1725611400000|2024-09-06 08:30:00|320.44|320.29|320.49|320.34|320.59|320.44|320.44|320.29|142
1725611700000|2024-09-06 08:35:00|320.44|320.29|320.29|320.14|320.44|320.29|320.19|320.04|258
1725612000000|2024-09-06 08:40:00|320.24|320.09|320.29|320.14|320.34|320.19|320.19|320.04|246
1725612300000|2024-09-06 08:45:00|320.24|320.09|320.04|319.89|320.29|320.14|319.99|319.79|350
1725612600000|2024-09-06 08:50:00|319.99|319.84|319.94|319.74|320.19|319.99|319.79|319.64|340
1725612900000|2024-09-06 08:55:00|319.99|319.79|320.24|320.09|320.29|320.14|319.84|319.69|481
1725613200000|2024-09-06 09:00:00|320.19|320.04|320.39|320.24|320.44|320.29|320.04|319.89|836
1725613500000|2024-09-06 09:05:00|320.49|320.29|320.29|320.09|320.49|320.29|320.24|320.09|228
1725613800000|2024-09-06 09:10:00|320.34|320.14|320.19|320.04|320.34|320.19|320.19|320.04|68
1725614100000|2024-09-06 09:15:00|320.14|319.99|320.09|319.89|320.29|320.14|320.09|319.89|107
1725614400000|2024-09-06 09:20:00|320.49||320.49||320.49||320.49||0
1725614700000|2024-09-06 09:25:00|||||||||3
1725616200000|2024-09-06 09:50:00|320.19|319.99|320.64|320.49|320.74|320.54|320.19|319.99|78
1725616500000|2024-09-06 09:55:00|320.69|320.54|320.84|320.64|320.84|320.64|320.69|320.54|1
1725616800000|2024-09-06 10:00:00|320.79|320.69|320.79|320.59|320.84|320.69|320.74|320.54|25
1725617100000|2024-09-06 10:05:00|320.74|320.54|320.79|320.59|320.84|320.64|320.74|320.54|5
1725617400000|2024-09-06 10:10:00|320.84|320.64|320.84|320.64|320.94|320.74|320.84|320.59|34
1725617700000|2024-09-06 10:15:00|320.89|320.69|320.79|320.59|320.89|320.69|320.74|320.54|0
1725618000000|2024-09-06 10:20:00|320.84|320.64|320.79|320.64|320.84|320.64|320.74|320.54|0
1725618300000|2024-09-06 10:25:00|320.84|320.59|320.89|320.69|320.89|320.74|320.84|320.59|5
1725618600000|2024-09-06 10:30:00|320.84|320.64|320.79|320.59|320.89|320.69|320.79|320.59|1
1725618900000|2024-09-06 10:35:00|320.74|320.54|320.84|320.64|320.84|320.64|320.74|320.54|0
1725619200000|2024-09-06 10:40:00|320.79|320.59|320.59|320.44|320.79|320.59|320.54|320.39|3
1725619500000|2024-09-06 10:45:00|320.64|320.49|320.74|320.59|320.74|320.59|320.64|320.44|0
1725619800000|2024-09-06 10:50:00|320.69|320.54|320.64|320.44|320.74|320.54|320.59|320.44|9
1725620100000|2024-09-06 10:55:00|320.59|320.39|320.54|320.34|320.64|320.44|320.54|320.34|2
1725620400000|2024-09-06 11:00:00|320.49|320.39|320.64|320.44|320.74|320.59|320.49|320.34|11
1725620700000|2024-09-06 11:05:00|320.59|320.39|320.74|320.54|320.74|320.54|320.59|320.39|2
1725621000000|2024-09-06 11:10:00|320.69|320.59|320.74|320.54|320.74|320.59|320.69|320.49|1
1725621300000|2024-09-06 11:15:00|320.69|320.59|320.74|320.54|320.84|320.64|320.69|320.49|3
1725621600000|2024-09-06 11:20:00|320.79|320.59|320.79|320.59|320.84|320.64|320.74|320.59|5
1725621900000|2024-09-06 11:25:00|320.84|320.64|320.69|320.54|320.84|320.64|320.69|320.54|4
1725622200000|2024-09-06 11:30:00|320.64|320.49|320.64|320.44|320.74|320.54|320.59|320.39|18
1725622500000|2024-09-06 11:35:00|320.59|320.39|320.59|320.34|320.64|320.44|320.54|320.34|5
1725622800000|2024-09-06 11:40:00|320.54|320.39|320.59|320.39|320.59|320.44|320.49|320.34|10
1725623100000|2024-09-06 11:45:00|320.54|320.34|320.74|320.54|320.74|320.59|320.54|320.34|31
1725623400000|2024-09-06 11:50:00|320.69|320.59|320.74|320.54|320.74|320.59|320.64|320.49|4
1725623700000|2024-09-06 11:55:00|320.69|320.49|320.74|320.54|320.79|320.54|320.69|320.49|0
1725624000000|2024-09-06 12:00:00|320.79|320.64|321.04|320.84|321.04|320.89|320.69|320.54|23
1725624300000|2024-09-06 12:05:00|320.99|320.89|320.84|320.69|320.99|320.89|320.84|320.69|9
1725624600000|2024-09-06 12:10:00|320.89|320.64|320.79|320.59|320.89|320.69|320.74|320.54|2
1725624900000|2024-09-06 12:15:00|320.74|320.64|320.94|320.79|320.99|320.79|320.74|320.54|21
1725625200000|2024-09-06 12:20:00|320.99|320.74|320.94|320.74|320.99|320.79|320.89|320.69|4
1725625500000|2024-09-06 12:25:00|320.99|320.84|321.04|320.24|321.04|320.84|320.74|320.24|66
1725625800000|2024-09-06 12:30:00|320.99|320.39|321.94|321.69|322.09|321.74|320.99|320.24|62
1725626100000|2024-09-06 12:35:00|322.04|321.64|322.49|322.24|322.69|322.49|322.04|321.64|60
1725626400000|2024-09-06 12:40:00|322.39|322.19|322.19|321.99|322.49|322.29|322.04|321.79|27
1725626700000|2024-09-06 12:45:00|322.14|321.94|322.64|322.44|322.69|322.44|322.04|321.84|35
1725627000000|2024-09-06 12:50:00|322.69|322.49|322.44|322.24|322.74|322.54|322.44|322.24|49
1725627300000|2024-09-06 12:55:00|322.39|322.29|322.44|322.24|322.59|322.39|322.34|322.14|62
1725627600000|2024-09-06 13:00:00|322.49|322.29|322.19|322.04|322.59|322.39|322.14|321.99|21
1725627900000|2024-09-06 13:05:00|322.24|321.99|322.29|322.09|322.44|322.24|322.09|321.89|34
1725628200000|2024-09-06 13:10:00|322.34|322.14|322.39|322.19|322.44|322.24|322.19|322.04|18
1725628500000|2024-09-06 13:15:00|322.44|322.24|322.19|321.99|322.44|322.24|322.14|321.99|66
1725628800000|2024-09-06 13:20:00|322.24|322.04|322.39|322.19|322.44|322.29|322.14|321.99|50
1725629100000|2024-09-06 13:25:00|322.34|322.14|322.24|322.09|322.39|322.19|322.19|322.04|37
1725629400000|2024-09-06 13:30:00|322.29|322.14|323.04|322.84|323.04|322.84|322.24|322.09|135
1725629700000|2024-09-06 13:35:00|323.09|322.89|322.59|322.39|323.19|322.99|322.44|322.24|192
1725630000000|2024-09-06 13:40:00|322.54|322.44|322.64|322.44|322.79|322.59|322.34|322.14|88
1725630300000|2024-09-06 13:45:00|322.59|322.34|322.54|322.34|322.79|322.59|322.49|322.34|130
1725630600000|2024-09-06 13:50:00|322.49|322.29|321.94|321.74|322.54|322.29|321.94|321.74|124
1725630900000|2024-09-06 13:55:00|321.99|321.79|321.69|321.49|322.14|321.94|321.69|321.49|62
1725631200000|2024-09-06 14:00:00|321.64|321.44|321.44|321.24|321.64|321.44|321.34|321.14|68
1725631500000|2024-09-06 14:05:00|321.49|321.29|321.29|321.09|321.59|321.39|321.14|320.94|14
1725631800000|2024-09-06 14:10:00|321.24|321.04|321.49|321.29|321.54|321.29|321.24|320.99|20
1725632100000|2024-09-06 14:15:00|321.54|321.24|321.39|321.24|321.54|321.34|321.14|320.94|26
1725632400000|2024-09-06 14:20:00|321.44|321.19|321.09|320.89|321.44|321.29|321.09|320.89|24
1725632700000|2024-09-06 14:25:00|321.04|320.94|320.54|320.39|321.04|320.94|320.54|320.34|50
1725633000000|2024-09-06 14:30:00|320.49|320.34|320.19|320.04|320.64|320.49|320.19|320.04|87
1725633300000|2024-09-06 14:35:00|320.24|319.99|320.04|319.84|320.34|320.14|319.99|319.79|116
1725633600000|2024-09-06 14:40:00|319.99|319.79|319.29|319.09|320.04|319.84|319.29|319.09|119
1725633900000|2024-09-06 14:45:00|319.34|319.14|319.19|318.99|319.54|319.34|319.19|318.99|71
1725634200000|2024-09-06 14:50:00|319.14|319.04|318.99|318.84|319.29|319.14|318.99|318.84|67
1725634500000|2024-09-06 14:55:00|319.04|318.79|318.99|318.79|319.14|318.94|318.84|318.64|65
1725634800000|2024-09-06 15:00:00|319.14|318.84|319.74|319.49|320.54|320.29|319.09|318.84|58
1725635100000|2024-09-06 15:05:00|319.69|319.44|319.29|319.09|319.94|319.69|319.19|318.99|29
1725635400000|2024-09-06 15:10:00|319.34|319.14|319.19|318.99|319.49|319.29|319.14|318.94|81
1725635700000|2024-09-06 15:15:00|319.24|319.04|318.89|318.69|319.34|319.09|318.79|318.59|98
1725636000000|2024-09-06 15:20:00|318.94|318.74|318.94|318.74|319.14|318.94|318.79|318.59|85
1725636300000|2024-09-06 15:25:00|318.89|318.69|318.69|318.49|318.99|318.84|318.64|318.44|23
1725636600000|2024-09-06 15:30:00|318.74|318.54|319.04|318.84|319.14|318.99|318.69|318.49|10
1725636900000|2024-09-06 15:35:00|318.99|318.74|319.04|318.84|319.04|318.89|318.84|318.69|32
1725637200000|2024-09-06 15:40:00|318.99|318.89|318.94|318.69|319.04|318.89|318.74|318.59|16
1725637500000|2024-09-06 15:45:00|318.89|318.64|318.74|318.54|318.89|318.64|318.64|318.44|8
1725637800000|2024-09-06 15:50:00|318.69|318.59|318.59|318.44|318.69|318.59|318.44|318.24|21
1725638100000|2024-09-06 15:55:00|318.64|318.39|318.49|318.29|318.79|318.59|318.49|318.29|32
1725638400000|2024-09-06 16:00:00|318.44|318.34|318.49|318.29|318.74|318.54|318.44|318.29|28
1725638700000|2024-09-06 16:05:00|318.44|318.24|318.59|318.39|318.74|318.59|318.39|318.24|35
1725639000000|2024-09-06 16:10:00|318.54|318.44|318.59|318.39|318.74|318.59|318.49|318.34|34
1725639300000|2024-09-06 16:15:00|318.54|318.44|318.44|318.29|318.54|318.44|318.39|318.19|12
1725639600000|2024-09-06 16:20:00|318.49|318.24|318.44|318.24|318.49|318.34|318.39|318.19|12
1725639900000|2024-09-06 16:25:00|318.49|318.29|318.29|318.09|318.59|318.39|318.24|318.09|19
1725640200000|2024-09-06 16:30:00|318.34|318.14|318.54|318.34|318.54|318.34|318.19|317.99|32
1725640500000|2024-09-06 16:35:00|318.49|318.29|318.34|318.14|318.69|318.49|318.29|318.09|11
1725640800000|2024-09-06 16:40:00|318.29|318.09|318.49|318.29|318.49|318.34|318.24|318.04|8
1725641100000|2024-09-06 16:45:00|318.44|318.24|318.14|317.99|318.44|318.24|318.09|317.89|29
1725641400000|2024-09-06 16:50:00|318.19|318.04|318.24|318.04|318.24|318.09|318.14|317.94|41
1725641700000|2024-09-06 16:55:00|318.19|318.09|318.39|318.19|318.39|318.24|318.14|317.94|7
1725642000000|2024-09-06 17:00:00|318.34|318.24|318.54|318.34|318.59|318.39|318.29|318.09|21
1725642300000|2024-09-06 17:05:00|318.49|318.29|318.69|318.49|318.69|318.54|318.39|318.19|9
1725642600000|2024-09-06 17:10:00|318.64|318.44|318.94|318.74|318.94|318.74|318.64|318.44|4
1725642900000|2024-09-06 17:15:00|318.89|318.69|318.84|318.64|318.94|318.69|318.69|318.54|8
1725643200000|2024-09-06 17:20:00|318.79|318.69|319.09|318.89|319.09|318.94|318.79|318.69|4
1725643500000|2024-09-06 17:25:00|319.04|318.84|318.79|318.64|319.09|318.89|318.79|318.64|22
1725643800000|2024-09-06 17:30:00|318.84|318.69|318.84|318.64|318.89|318.69|318.74|318.54|73
1725644100000|2024-09-06 17:35:00|318.79|318.59|318.64|318.44|318.84|318.59|318.59|318.39|35
1725644400000|2024-09-06 17:40:00|318.59|318.49|318.64|318.44|318.69|318.49|318.49|318.34|5
1725644700000|2024-09-06 17:45:00|318.59|318.49|318.69|318.49|318.74|318.54|318.54|318.34|4
1725645000000|2024-09-06 17:50:00|318.64|318.44|318.89|318.74|318.89|318.74|318.59|318.44|0
1725645300000|2024-09-06 17:55:00|318.84|318.69|318.74|318.54|319.09|318.89|318.74|318.54|17
1725645600000|2024-09-06 18:00:00|318.79|318.59|318.44|318.24|318.79|318.59|318.39|318.19|4
1725645900000|2024-09-06 18:05:00|318.49|318.29|318.54|318.34|318.59|318.39|318.44|318.24|5
1725646200000|2024-09-06 18:10:00|318.49|318.39|318.49|318.29|318.69|318.49|318.49|318.29|15
1725646500000|2024-09-06 18:15:00|318.54|318.34|318.39|318.19|318.64|318.44|318.34|318.14|14
1725646800000|2024-09-06 18:20:00|318.44|318.24|318.44|318.29|318.49|318.29|318.34|318.14|9
1725647100000|2024-09-06 18:25:00|318.49|318.34|318.54|318.34|318.54|318.39|318.34|318.19|16
1725647400000|2024-09-06 18:30:00|318.49|318.39|318.49|318.29|318.64|318.49|318.39|318.19|11
1725647700000|2024-09-06 18:35:00|318.44|318.24|318.44|318.29|318.49|318.29|318.34|318.19|18
1725648000000|2024-09-06 18:40:00|318.49|318.34|318.59|318.39|318.59|318.44|318.44|318.24|10
1725648300000|2024-09-06 18:45:00|318.64|318.44|318.64|318.44|318.64|318.44|318.44|318.29|1
1725648600000|2024-09-06 18:50:00|318.59|318.49|318.69|318.49|318.69|318.49|318.49|318.34|9
1725648900000|2024-09-06 18:55:00|318.74|318.44|318.79|318.59|318.79|318.64|318.64|318.44|9
1725649200000|2024-09-06 19:00:00|318.84|318.64|318.84|318.64|318.89|318.69|318.74|318.54|13
1725649500000|2024-09-06 19:05:00|318.79|318.69|318.89|318.69|318.94|318.74|318.79|318.64|8
1725649800000|2024-09-06 19:10:00|318.94|318.74|318.84|318.64|318.94|318.79|318.79|318.59|6
1725650100000|2024-09-06 19:15:00|318.89|318.69|318.89|318.69|318.94|318.74|318.84|318.64|5
1725650400000|2024-09-06 19:20:00|318.94|318.74|319.04|318.89|319.04|318.89|318.89|318.69|19
1725650700000|2024-09-06 19:25:00|319.09|318.94|319.04|318.84|319.24|319.04|319.04|318.84|12
1725651000000|2024-09-06 19:30:00|318.99|318.79|318.94|318.74|319.04|318.89|318.89|318.74|5
1725651300000|2024-09-06 19:35:00|318.89|318.79|318.74|318.59|318.94|318.79|318.74|318.59|10
1725651600000|2024-09-06 19:40:00|318.79|318.54|318.84|318.64|318.89|318.74|318.79|318.54|4
1725651900000|2024-09-06 19:45:00|318.89|318.69|319.14|318.99|319.19|319.04|318.84|318.64|14
1725652200000|2024-09-06 19:50:00|319.19|318.94|318.94|318.74|319.19|318.94|318.84|318.69|76
1725652500000|2024-09-06 19:55:00|318.89|318.79|318.84|318.69|318.94|318.79|318.79|318.64|99
1725652800000|2024-09-06 20:00:00|318.79|318.64|318.59|318.39|318.84|318.69|318.54|318.39|103
1725653100000|2024-09-06 20:05:00|318.54|318.44|318.69|318.49|318.69|318.54|318.54|318.44|8
1725653400000|2024-09-06 20:10:00|318.64|318.54|318.64|318.44|318.69|318.54|318.54|318.34|7
1725653700000|2024-09-06 20:15:00|318.59|318.39|318.49|318.29|318.64|318.39|318.49|318.29|2
1725654000000|2024-09-06 20:20:00|318.44|318.24|318.29|318.09|318.44|318.24|318.29|318.09|1
1725654300000|2024-09-06 20:25:00|318.34|318.14|318.24|318.09|318.34|318.19|318.24|318.09|0
1725654600000|2024-09-06 20:30:00|318.29|318.14|318.19|318.04|318.29|318.14|318.19|318.04|2
1725654900000|2024-09-06 20:35:00|318.14|317.99|318.14|317.99|318.24|318.09|318.14|317.94|21
1725655200000|2024-09-06 20:40:00|318.19|317.94|318.34|317.99|318.34|318.09|318.09|317.89|22
1725655500000|2024-09-06 20:45:00|318.39|317.94|318.39|318.04|318.39|318.14|318.34|317.94|2
1725655800000|2024-09-06 20:50:00|318.29|317.94|318.19|317.89|318.29|317.99|318.19|317.84|4
1725656100000|2024-09-06 20:55:00|318.24|317.74|318.34|317.89|318.39|318.04|318.24|317.74|4
1725832800000|2024-09-08 22:00:00|318.49|317.89|318.49|317.89|318.49|317.89|318.49|317.89|0
1725841800000|2024-09-09 00:30:00|318.99|318.59|319.04|318.89|319.39|319.19|318.84|318.59|580
1725842100000|2024-09-09 00:35:00|319.09|318.94|319.14|318.99|319.24|319.09|318.99|318.84|349
1725842400000|2024-09-09 00:40:00|319.24|319.09|319.14|318.99|319.39|319.24|318.94|318.79|216
1725842700000|2024-09-09 00:45:00|319.19|319.04|319.24|319.04|319.29|319.14|318.94|318.79|246
1725843000000|2024-09-09 00:50:00|319.29|319.09|319.49|319.34|319.54|319.39|319.24|319.04|173
1725843300000|2024-09-09 00:55:00|319.54|319.39|319.44|319.29|319.74|319.59|319.24|319.09|333
1725843600000|2024-09-09 01:00:00|319.59|319.44|320.94|320.74|321.19|320.99|319.59|319.44|872
1725843900000|2024-09-09 01:05:00|320.89|320.64|320.64|320.44|320.99|320.79|320.59|320.34|456
1725844200000|2024-09-09 01:10:00|320.69|320.49|320.64|320.49|320.94|320.74|320.59|320.44|243
1725844500000|2024-09-09 01:15:00|320.69|320.54|319.84|319.69|320.69|320.54|319.84|319.69|341
1725844800000|2024-09-09 01:20:00|319.89|319.74|320.19|319.99|320.54|320.39|319.89|319.74|298
1725845100000|2024-09-09 01:25:00|320.14|319.94|320.29|320.14|320.29|320.14|320.04|319.84|123
1725845400000|2024-09-09 01:30:00|320.34|320.19|320.74|320.54|320.89|320.74|320.29|320.14|205
1725845700000|2024-09-09 01:35:00|320.69|320.49|320.64|320.44|320.89|320.69|320.49|320.34|245
1725846000000|2024-09-09 01:40:00|320.59|320.49|321.74|321.59|321.84|321.64|320.59|320.49|364
1725846300000|2024-09-09 01:45:00|321.69|321.54|322.09|321.89|322.14|321.94|321.69|321.49|367
1725846600000|2024-09-09 01:50:00|322.04|321.84|322.29|322.09|322.44|322.29|321.99|321.79|181
1725846900000|2024-09-09 01:55:00|322.24|322.04|322.59|322.44|322.59|322.44|321.89|321.74|217
1725847200000|2024-09-09 02:00:00|322.49|322.39|322.69|322.54|322.94|322.79|322.39|322.24|402
1725847500000|2024-09-09 02:05:00|322.74|322.59|322.89|322.74|323.09|322.94|322.54|322.34|311
1725847800000|2024-09-09 02:10:00|322.84|322.69|322.44|322.29|322.99|322.79|322.44|322.24|314
1725848100000|2024-09-09 02:15:00|322.49|322.34|322.54|322.34|322.89|322.74|322.44|322.34|153
1725848400000|2024-09-09 02:20:00|322.49|322.39|322.69|322.49|322.79|322.64|322.44|322.29|140
1725848700000|2024-09-09 02:25:00|322.64|322.54|322.49|322.29|322.84|322.69|322.44|322.29|125
1725849000000|2024-09-09 02:30:00|322.44|322.34|322.59|322.44|322.64|322.49|322.44|322.24|172
1725849300000|2024-09-09 02:35:00|322.54|322.39|322.59|322.44|322.74|322.59|322.54|322.39|206
1725849600000|2024-09-09 02:40:00|322.64|322.49|322.59|322.44|322.89|322.74|322.59|322.44|193
1725849900000|2024-09-09 02:45:00|322.54|322.39|322.74|322.59|322.79|322.64|322.54|322.39|89
1725850200000|2024-09-09 02:50:00|322.79|322.54|322.94|322.79|322.94|322.79|322.69|322.54|115
1725850500000|2024-09-09 02:55:00|322.89|322.74|322.84|322.69|322.94|322.79|322.79|322.64|77
1725850800000|2024-09-09 03:00:00|322.89|322.74|322.94|322.79|323.09|322.94|322.79|322.64|150
1725851100000|2024-09-09 03:05:00|322.99|322.74|323.04|322.89|323.04|322.89|322.84|322.64|102
1725851400000|2024-09-09 03:10:00|323.09|322.94|323.34|323.19|323.34|323.19|322.99|322.79|171
1725851700000|2024-09-09 03:15:00|323.39|323.24|323.49|323.34|323.54|323.34|323.39|323.24|91
1725852000000|2024-09-09 03:20:00|323.44|323.29|323.29|323.14|323.49|323.29|323.24|323.09|130
1725852300000|2024-09-09 03:25:00|323.34|323.19|323.39|323.24|323.44|323.29|323.29|323.14|84
1725852600000|2024-09-09 03:30:00|323.44|323.29|323.69|323.54|323.79|323.59|323.44|323.29|174
1725852900000|2024-09-09 03:35:00|323.74|323.59|323.69|323.49|323.84|323.69|323.69|323.49|128
1725853200000|2024-09-09 03:40:00|323.74|323.54|323.94|323.79|323.94|323.79|323.69|323.49|117
1725853500000|2024-09-09 03:45:00|323.99|323.84|323.79|323.64|324.04|323.89|323.74|323.59|158
1725853800000|2024-09-09 03:50:00|323.74|323.59|323.69|323.49|323.79|323.64|323.64|323.44|171
1725854100000|2024-09-09 03:55:00|323.64|323.54|323.69|323.54|323.84|323.69|323.64|323.44|126
1725854400000|2024-09-09 04:00:00|323.74|323.59|323.49|323.29|323.79|323.64|323.44|323.24|115
1725854700000|2024-09-09 04:05:00|323.54|323.34|323.64|323.49|323.64|323.49|323.49|323.34|76
1725855000000|2024-09-09 04:10:00|323.59|323.44|323.99|323.84|323.99|323.84|323.59|323.44|137
1725855300000|2024-09-09 04:15:00|323.94|323.79|323.89|323.69|323.94|323.79|323.74|323.59|73
1725855600000|2024-09-09 04:20:00|323.94|323.74|323.74|323.59|323.94|323.79|323.74|323.59|87
1725855900000|2024-09-09 04:25:00|323.79|323.64|323.79|323.64|323.94|323.74|323.79|323.59|72
1725856200000|2024-09-09 04:30:00|323.84|323.59|323.89|323.69|323.94|323.79|323.79|323.59|74
1725856500000|2024-09-09 04:35:00|323.84|323.64|323.84|323.64|323.84|323.69|323.69|323.49|66
1725856800000|2024-09-09 04:40:00|323.79|323.69|323.84|323.69|323.94|323.79|323.79|323.64|58
1725857100000|2024-09-09 04:45:00|323.89|323.74|324.09|323.94|324.14|323.94|323.89|323.74|78
1725857400000|2024-09-09 04:50:00|324.14|323.99|323.89|323.74|324.19|324.04|323.89|323.74|94
1725857700000|2024-09-09 04:55:00|323.84|323.69|323.84|323.69|323.89|323.74|323.79|323.64|75
1725858000000|2024-09-09 05:00:00|323.94|323.79|323.94|323.74|324.09|323.94|323.84|323.69|163
1725858300000|2024-09-09 05:05:00|323.89|323.79|323.94|323.79|324.04|323.84|323.84|323.69|75
1725858600000|2024-09-09 05:10:00|323.99|323.84|323.84|323.69|323.99|323.84|323.84|323.69|54
1725858900000|2024-09-09 05:15:00|323.89|323.74|324.04|323.89|324.14|323.94|323.89|323.69|92
1725859200000|2024-09-09 05:20:00|324.09|323.94|324.09|323.94|324.19|323.99|323.99|323.79|83
1725859500000|2024-09-09 05:25:00|324.04|323.89|324.09|323.94|324.29|324.09|323.99|323.84|54
1725859800000|2024-09-09 05:30:00|324.04|323.89|323.89|323.74|324.04|323.89|323.89|323.74|59
1725860100000|2024-09-09 05:35:00|323.94|323.79|324.09|323.94|324.09|323.94|323.84|323.69|46
1725860400000|2024-09-09 05:40:00|324.14|323.99|323.89|323.74|324.14|323.99|323.89|323.69|97
1725860700000|2024-09-09 05:45:00|323.94|323.79|323.89|323.69|323.94|323.79|323.69|323.54|65
1725861000000|2024-09-09 05:50:00|323.84|323.74|323.79|323.64|323.99|323.84|323.79|323.64|42
1725861300000|2024-09-09 05:55:00|323.84|323.69|323.94|323.79|323.99|323.79|323.79|323.64|65
1725861600000|2024-09-09 06:00:00|323.99|323.84|324.04|323.84|324.14|323.94|323.89|323.74|110
1725861900000|2024-09-09 06:05:00|323.99|323.79|323.94|323.79|324.04|323.84|323.89|323.69|68
1725862200000|2024-09-09 06:10:00|323.89|323.74|323.69|323.54|323.94|323.74|323.69|323.54|88
1725862500000|2024-09-09 06:15:00|323.74|323.59|323.84|323.69|323.89|323.69|323.74|323.59|60
1725862800000|2024-09-09 06:20:00|323.89|323.74|323.89|323.74|323.94|323.79|323.84|323.69|108
1725863100000|2024-09-09 06:25:00|323.94|323.79|324.04|323.89|324.09|323.94|323.94|323.74|71
1725863400000|2024-09-09 06:30:00|324.09|323.94|324.29|324.14|324.29|324.14|324.04|323.84|83
1725863700000|2024-09-09 06:35:00|324.24|324.09|324.24|324.09|324.29|324.14|324.14|323.99|79
1725864000000|2024-09-09 06:40:00|324.14|323.99|324.04|323.84|324.14|323.99|323.99|323.84|83
1725864300000|2024-09-09 06:45:00|323.99|323.79|323.94|323.74|323.99|323.79|323.79|323.64|55
1725864600000|2024-09-09 06:50:00|323.89|323.79|323.94|323.79|323.99|323.84|323.89|323.74|76
1725864900000|2024-09-09 06:55:00|323.89|323.74|324.04|323.89|324.04|323.89|323.89|323.74|38
1725865200000|2024-09-09 07:00:00|324.09|323.94|324.14|323.99|324.24|324.04|324.04|323.89|93
1725865500000|2024-09-09 07:05:00|324.09|323.94|324.34|324.19|324.44|324.29|323.99|323.84|103
1725865800000|2024-09-09 07:10:00|324.39|324.24|324.54|324.39|324.54|324.39|324.34|324.19|73
1725866100000|2024-09-09 07:15:00|324.59|324.44|324.49|324.34|324.74|324.59|324.49|324.34|81
1725866400000|2024-09-09 07:20:00|324.54|324.39|324.54|324.39|324.74|324.54|324.49|324.34|76
1725866700000|2024-09-09 07:25:00|324.59|324.44|324.64|324.44|324.69|324.49|324.54|324.39|51
1725867000000|2024-09-09 07:30:00|324.59|324.49|324.74|324.54|324.84|324.64|324.59|324.44|98
1725867300000|2024-09-09 07:35:00|324.79|324.59|324.84|324.64|324.89|324.74|324.74|324.59|82
1725867600000|2024-09-09 07:40:00|324.79|324.69|324.94|324.79|324.99|324.84|324.79|324.64|108
1725867900000|2024-09-09 07:45:00|324.89|324.74|325.14|324.94|325.14|324.94|324.89|324.74|85
1725868200000|2024-09-09 07:50:00|325.09|324.99|325.09|324.94|325.19|325.04|325.04|324.89|156
1725868500000|2024-09-09 07:55:00|325.14|324.99|324.99|324.84|325.19|325.04|324.99|324.79|140
1725868800000|2024-09-09 08:00:00|324.94|324.79|324.99|324.84|325.09|324.89|324.94|324.79|179
1725869100000|2024-09-09 08:05:00|325.04|324.79|324.99|324.84|325.14|324.94|324.94|324.79|123
1725869400000|2024-09-09 08:10:00|325.04|324.89|324.94|324.79|325.09|324.94|324.94|324.79|92
1725869700000|2024-09-09 08:15:00|324.89|324.74|324.74|324.54|324.94|324.74|324.39|324.24|235
1725870000000|2024-09-09 08:20:00|324.79|324.59|324.74|324.54|324.79|324.64|324.54|324.39|72
1725870300000|2024-09-09 08:25:00|324.69|324.49|324.89|324.74|324.89|324.74|324.64|324.44|79
1725870600000|2024-09-09 08:30:00|324.94|324.79|324.94|324.74|324.94|324.79|324.84|324.69|121
1725870900000|2024-09-09 08:35:00|324.89|324.79|324.99|324.79|325.24|325.09|324.89|324.74|227
1725871200000|2024-09-09 08:40:00|325.04|324.84|324.89|324.69|325.04|324.89|324.84|324.69|134
1725871500000|2024-09-09 08:45:00|324.84|324.74|324.89|324.69|324.99|324.84|324.84|324.64|131
1725871800000|2024-09-09 08:50:00|324.84|324.64|324.74|324.59|324.94|324.79|324.74|324.59|137
1725872100000|2024-09-09 08:55:00|324.79|324.64|324.79|324.64|324.89|324.69|324.69|324.54|288
1725872400000|2024-09-09 09:00:00|324.67|324.52|324.77|324.62|324.82|324.67|324.62|324.47|508
1725872700000|2024-09-09 09:05:00|324.82|324.57|324.82|324.62|324.87|324.72|324.72|324.57|410
1725873000000|2024-09-09 09:10:00|324.87|324.67|325.22|325.07|325.27|325.07|324.87|324.67|211
1725873300000|2024-09-09 09:15:00|325.27|325.12|325.27|325.12|325.32|325.17|325.22|325.02|139
1725873600000|2024-09-09 09:20:00|325.47|324.87|325.47|324.87|325.47|324.87|325.47|324.87|0
1725873900000|2024-09-09 09:25:00|||||||||4
1725875400000|2024-09-09 09:50:00|325.12|324.92|325.22|325.02|325.32|325.12|325.12|324.92|93
1725875700000|2024-09-09 09:55:00|325.27|325.07|325.37|325.17|325.37|325.22|325.27|325.07|46
1725876000000|2024-09-09 10:00:00|325.32|325.12|325.32|325.12|325.37|325.17|325.27|325.07|17
1725876300000|2024-09-09 10:05:00|325.27|325.07|325.17|324.97|325.32|325.07|325.07|324.92|22
1725876600000|2024-09-09 10:10:00|325.12|325.02|325.27|325.12|325.27|325.12|325.12|325.02|18
1725876900000|2024-09-09 10:15:00|325.32|325.17|325.17|324.97|325.32|325.17|325.17|324.97|56
1725877200000|2024-09-09 10:20:00|325.22|325.02|325.17|324.97|325.22|325.02|325.07|324.87|54
1725877500000|2024-09-09 10:25:00|325.12|325.02|325.22|325.02|325.32|325.12|325.12|324.97|57
1725877800000|2024-09-09 10:30:00|325.17|324.97|325.07|324.92|325.22|325.02|325.07|324.92|28
1725878100000|2024-09-09 10:35:00|325.12|324.97|325.07|324.92|325.12|324.97|325.02|324.87|24
1725878400000|2024-09-09 10:40:00|325.12|324.97|325.07|324.92|325.12|324.97|325.02|324.87|32
1725878700000|2024-09-09 10:45:00|325.12|324.87|325.17|325.02|325.17|325.02|325.07|324.87|34
1725879000000|2024-09-09 10:50:00|325.22|325.07|325.27|325.12|325.27|325.12|325.17|324.97|38
1725879300000|2024-09-09 10:55:00|325.32|325.17|325.17|324.97|325.32|325.17|325.12|324.97|63
1725879600000|2024-09-09 11:00:00|325.12|325.02|325.37|325.17|325.37|325.17|325.12|325.02|38
1725879900000|2024-09-09 11:05:00|325.42|325.22|325.27|325.07|325.42|325.22|325.22|325.07|72
1725880200000|2024-09-09 11:10:00|325.22|325.12|325.17|324.97|325.27|325.12|325.12|324.97|63
1725880500000|2024-09-09 11:15:00|325.12|325.02|325.27|325.07|325.27|325.07|325.12|325.02|11
1725880800000|2024-09-09 11:20:00|325.32|325.12|325.37|325.17|325.37|325.17|325.27|325.12|8
1725881100000|2024-09-09 11:25:00|325.42|325.22|325.52|325.37|325.52|325.37|325.42|325.22|35
1725881400000|2024-09-09 11:30:00|325.47|325.32|325.42|325.27|325.52|325.32|325.42|325.27|22
1725881700000|2024-09-09 11:35:00|325.37|325.22|325.37|325.22|325.47|325.27|325.37|325.17|10
1725882000000|2024-09-09 11:40:00|325.32|325.17|325.27|325.12|325.42|325.27|325.27|325.07|36
1725882300000|2024-09-09 11:45:00|325.32|325.17|325.32|325.17|325.32|325.17|325.27|325.12|7
1725882600000|2024-09-09 11:50:00|325.27|325.12|325.32|325.17|325.32|325.17|325.27|325.12|13
1725882900000|2024-09-09 11:55:00|325.37|325.22|325.32|325.12|325.37|325.22|325.32|325.12|6
1725883200000|2024-09-09 12:00:00|325.27|325.17|325.22|325.02|325.32|325.17|325.17|325.02|7
1725883500000|2024-09-09 12:05:00|325.17|325.07|325.17|325.02|325.27|325.07|325.17|325.02|1
1725883800000|2024-09-09 12:10:00|325.12|324.97|325.17|324.97|325.17|325.02|325.07|324.87|19
1725884100000|2024-09-09 12:15:00|325.22|325.02|325.22|325.07|325.27|325.12|325.22|325.02|22
1725884400000|2024-09-09 12:20:00|325.17|325.02|325.07|324.92|325.17|325.02|325.07|324.92|4
1725884700000|2024-09-09 12:25:00|325.12|324.97|325.07|324.92|325.12|324.97|325.02|324.87|28
1725885000000|2024-09-09 12:30:00|325.12|324.97|325.22|325.07|325.27|325.12|325.07|324.92|45
1725885300000|2024-09-09 12:35:00|325.27|325.02|325.27|325.07|325.27|325.07|325.17|324.97|9
1725885600000|2024-09-09 12:40:00|325.32|325.12|325.27|325.12|325.32|325.17|325.27|325.07|21
1725885900000|2024-09-09 12:45:00|325.32|325.17|325.27|325.07|325.32|325.17|325.22|325.07|41
1725886200000|2024-09-09 12:50:00|325.32|325.12|325.37|325.17|325.37|325.22|325.27|325.07|17
1725886500000|2024-09-09 12:55:00|325.32|325.22|325.47|325.27|325.47|325.32|325.32|325.17|10
1725886800000|2024-09-09 13:00:00|325.42|325.32|325.17|325.02|325.47|325.32|325.17|325.02|49
1725887100000|2024-09-09 13:05:00|325.12|324.97|325.12|324.97|325.22|325.07|325.12|324.92|45
1725887400000|2024-09-09 13:10:00|325.17|325.02|325.22|325.07|325.27|325.07|325.12|325.02|9
1725887700000|2024-09-09 13:15:00|325.27|325.12|325.32|325.17|325.37|325.17|325.22|325.07|16
1725888000000|2024-09-09 13:20:00|325.37|325.22|325.37|325.17|325.42|325.22|325.32|325.12|11
1725888300000|2024-09-09 13:25:00|325.32|325.22|325.47|325.27|325.52|325.37|325.32|325.22|15
1725888600000|2024-09-09 13:30:00|325.42|325.22|325.72|325.57|325.72|325.57|325.32|325.12|102
1725888900000|2024-09-09 13:35:00|325.67|325.52|325.72|325.52|325.77|325.62|325.62|325.47|56
1725889200000|2024-09-09 13:40:00|325.77|325.57|325.57|325.37|325.77|325.57|325.37|325.22|55
1725889500000|2024-09-09 13:45:00|325.62|325.42|325.37|325.22|325.62|325.42|325.32|325.12|61
1725889800000|2024-09-09 13:50:00|325.42|325.17|325.57|325.42|325.62|325.42|325.37|325.17|61
1725890100000|2024-09-09 13:55:00|325.62|325.47|325.72|325.52|325.77|325.62|325.57|325.42|47
1725890400000|2024-09-09 14:00:00|325.77|325.57|325.77|325.57|325.77|325.62|325.62|325.47|33
1725890700000|2024-09-09 14:05:00|325.82|325.62|326.17|325.97|326.17|326.02|325.77|325.57|113
1725891000000|2024-09-09 14:10:00|326.22|326.02|326.42|326.22|326.47|326.27|326.17|325.97|51
1725891300000|2024-09-09 14:15:00|326.37|326.27|326.42|326.27|326.52|326.37|326.32|326.12|30
1725891600000|2024-09-09 14:20:00|326.37|326.22|326.17|325.97|326.47|326.27|326.07|325.92|47
1725891900000|2024-09-09 14:25:00|326.22|326.02|326.12|325.92|326.22|326.07|326.02|325.87|39
1725892200000|2024-09-09 14:30:00|326.07|325.97|325.77|325.57|326.07|325.97|325.67|325.47|5
1725892500000|2024-09-09 14:35:00|325.82|325.62|325.77|325.57|325.87|325.67|325.67|325.47|38
1725892800000|2024-09-09 14:40:00|325.72|325.52|325.62|325.47|325.77|325.57|325.62|325.42|26
1725893100000|2024-09-09 14:45:00|325.57|325.42|325.72|325.57|325.72|325.57|325.47|325.32|39
1725893400000|2024-09-09 14:50:00|325.77|325.62|325.82|325.62|325.87|325.67|325.67|325.52|14
1725893700000|2024-09-09 14:55:00|325.72|325.67|325.37|325.17|325.82|325.67|325.32|325.17|39
1725894000000|2024-09-09 15:00:00|325.32|325.12|325.47|325.32|325.57|325.42|325.32|325.12|8
1725894300000|2024-09-09 15:05:00|325.42|325.27|325.47|325.22|325.57|325.37|325.42|325.22|1
1725894600000|2024-09-09 15:10:00|325.42|325.17|325.37|325.17|325.52|325.32|325.32|325.12|21
1725894900000|2024-09-09 15:15:00|325.32|325.12|325.47|325.27|325.52|325.32|325.32|325.12|25
1725895200000|2024-09-09 15:20:00|325.52|325.32|325.62|325.42|325.67|325.47|325.42|325.27|20
1725895500000|2024-09-09 15:25:00|325.67|325.47|326.02|325.82|326.02|325.82|325.62|325.42|71
1725895800000|2024-09-09 15:30:00|325.97|325.87|326.22|326.02|326.27|326.07|325.97|325.82|42
1725896100000|2024-09-09 15:35:00|326.17|325.97|326.22|326.07|326.22|326.07|326.07|325.92|46
1725896400000|2024-09-09 15:40:00|326.27|326.12|326.32|326.17|326.37|326.17|326.22|326.07|42
1725896700000|2024-09-09 15:45:00|326.27|326.12|326.37|326.22|326.37|326.22|326.22|326.07|40
1725897000000|2024-09-09 15:50:00|326.32|326.17|326.47|326.27|326.47|326.27|326.32|326.17|30
1725897300000|2024-09-09 15:55:00|326.42|326.32|326.52|326.37|326.52|326.37|326.42|326.27|7
1725897600000|2024-09-09 16:00:00|326.47|326.32|326.57|326.42|326.62|326.47|326.47|326.32|30
1725897900000|2024-09-09 16:05:00|326.52|326.37|326.57|326.37|326.57|326.42|326.42|326.22|23
1725898200000|2024-09-09 16:10:00|326.62|326.42|326.57|326.42|326.62|326.47|326.52|326.37|26
1725898500000|2024-09-09 16:15:00|326.62|326.47|326.72|326.52|326.72|326.52|326.62|326.42|24
1725898800000|2024-09-09 16:20:00|326.67|326.57|326.67|326.47|326.72|326.57|326.62|326.47|6
1725899100000|2024-09-09 16:25:00|326.62|326.52|326.82|326.62|326.82|326.67|326.62|326.47|13
1725899400000|2024-09-09 16:30:00|326.77|326.67|326.82|326.67|326.92|326.77|326.77|326.57|46
1725899700000|2024-09-09 16:35:00|326.87|326.72|326.87|326.72|326.92|326.77|326.77|326.62|33
1725900000000|2024-09-09 16:40:00|326.92|326.77|326.97|326.82|327.07|326.92|326.92|326.77|29
1725900300000|2024-09-09 16:45:00|327.02|326.87|327.02|326.82|327.07|326.92|326.97|326.82|23
1725900600000|2024-09-09 16:50:00|326.97|326.87|327.02|326.82|327.07|326.92|326.97|326.82|21
1725900900000|2024-09-09 16:55:00|327.07|326.87|327.07|326.92|327.12|326.92|326.97|326.82|40
1725901200000|2024-09-09 17:00:00|327.12|326.87|327.07|326.92|327.12|326.97|327.02|326.87|68
1725901500000|2024-09-09 17:05:00|327.12|326.97|327.12|326.97|327.12|326.97|327.07|326.87|38
1725901800000|2024-09-09 17:10:00|327.07|326.92|327.02|326.87|327.07|326.92|326.97|326.82|35
1725902100000|2024-09-09 17:15:00|326.97|326.82|326.92|326.77|327.07|326.87|326.92|326.77|28
1725902400000|2024-09-09 17:20:00|326.87|326.72|326.82|326.67|326.92|326.77|326.77|326.57|25
1725902700000|2024-09-09 17:25:00|326.87|326.72|326.92|326.72|326.97|326.82|326.87|326.67|9
1725903000000|2024-09-09 17:30:00|326.87|326.67|326.72|326.52|326.92|326.72|326.62|326.42|24
1725903300000|2024-09-09 17:35:00|326.67|326.57|326.82|326.67|326.87|326.72|326.67|326.52|10
1725903600000|2024-09-09 17:40:00|326.87|326.72|326.57|326.42|326.92|326.77|326.57|326.42|23
1725903900000|2024-09-09 17:45:00|326.52|326.37|326.77|326.57|326.77|326.57|326.47|326.32|20
1725904200000|2024-09-09 17:50:00|326.72|326.52|326.67|326.52|326.77|326.57|326.57|326.42|25
1725904500000|2024-09-09 17:55:00|326.62|326.47|326.32|326.12|326.67|326.47|326.32|326.12|30
1725904800000|2024-09-09 18:00:00|326.27|326.17|326.17|325.97|326.37|326.22|326.12|325.92|32
1725905100000|2024-09-09 18:05:00|326.22|326.02|326.17|326.02|326.22|326.07|326.12|325.97|27
1725905400000|2024-09-09 18:10:00|326.22|325.97|326.12|325.97|326.22|325.97|326.02|325.87|24
1725905700000|2024-09-09 18:15:00|326.17|325.92|326.27|326.07|326.32|326.12|326.12|325.92|19
1725906000000|2024-09-09 18:20:00|326.22|326.12|326.32|326.17|326.37|326.17|326.12|325.92|6
1725906300000|2024-09-09 18:25:00|326.37|326.12|326.17|326.02|326.37|326.17|326.17|326.02|17
1725906600000|2024-09-09 18:30:00|326.12|325.92|326.22|326.07|326.27|326.12|326.07|325.92|14
1725906900000|2024-09-09 18:35:00|326.27|326.02|326.02|325.82|326.27|326.12|325.97|325.77|22
1725907200000|2024-09-09 18:40:00|325.97|325.87|326.27|326.12|326.32|326.17|325.97|325.82|21
1725907500000|2024-09-09 18:45:00|326.32|326.17|326.32|326.12|326.32|326.17|326.22|326.02|10
1725907800000|2024-09-09 18:50:00|326.27|326.17|326.27|326.07|326.37|326.17|326.22|326.07|12
1725908100000|2024-09-09 18:55:00|326.22|326.02|326.17|326.02|326.22|326.07|326.07|325.92|43
1725908400000|2024-09-09 19:00:00|326.12|325.97|326.02|325.87|326.17|326.02|326.02|325.87|31
1725908700000|2024-09-09 19:05:00|326.07|325.92|326.22|326.02|326.22|326.02|326.07|325.92|21
1725909000000|2024-09-09 19:10:00|326.17|325.97|326.12|325.92|326.22|326.02|326.02|325.87|21
1725909300000|2024-09-09 19:15:00|326.07|325.97|326.07|325.87|326.22|326.07|326.07|325.87|12
1725909600000|2024-09-09 19:20:00|326.02|325.92|326.12|325.92|326.12|325.97|325.97|325.77|13
1725909900000|2024-09-09 19:25:00|326.07|325.97|326.32|326.12|326.32|326.12|326.07|325.92|2
1725910200000|2024-09-09 19:30:00|326.27|326.17|326.22|326.02|326.42|326.22|326.17|326.02|35
1725910500000|2024-09-09 19:35:00|326.17|325.97|326.27|326.07|326.32|326.12|326.12|325.97|45
1725910800000|2024-09-09 19:40:00|326.22|326.12|326.32|326.12|326.37|326.17|326.22|326.07|69
1725911100000|2024-09-09 19:45:00|326.27|326.07|326.22|326.07|326.27|326.12|326.17|325.97|76
1725911400000|2024-09-09 19:50:00|326.17|326.02|326.22|326.07|326.32|326.12|326.07|325.92|88
1725911700000|2024-09-09 19:55:00|326.27|326.12|326.52|326.37|326.67|326.47|326.22|326.07|154
1725912000000|2024-09-09 20:00:00|326.47|326.32|326.47|326.27|326.47|326.32|326.32|326.17|25
1725912300000|2024-09-09 20:05:00|326.57|326.32|326.47|326.32|326.62|326.47|326.47|326.27|40
1725912600000|2024-09-09 20:10:00|326.52|326.37|326.52|326.37|326.52|326.37|326.47|326.32|1
1725912900000|2024-09-09 20:15:00|326.57|326.32|326.57|326.42|326.57|326.42|326.52|326.32|4
1725913200000|2024-09-09 20:20:00|||||||||2
1725913500000|2024-09-09 20:25:00|326.62|326.47|326.62|326.47|326.62|326.47|326.57|326.42|8
1725913800000|2024-09-09 20:30:00|326.67|326.52|326.72|326.57|326.77|326.62|326.67|326.52|9
1725914100000|2024-09-09 20:35:00|326.77|326.62|326.77|326.57|326.77|326.62|326.72|326.57|2
1725914400000|2024-09-09 20:40:00|326.72|326.52|326.87|326.57|326.87|326.57|326.67|326.52|4
1725914700000|2024-09-09 20:45:00|326.82|326.52|326.82|326.37|326.92|326.52|326.82|326.32|0
1725915000000|2024-09-09 20:50:00|326.87|326.32|326.82|326.32|326.87|326.37|326.82|326.32|0
1725915300000|2024-09-09 20:55:00|326.87|326.27|326.87|326.22|326.87|326.32|326.87|326.22|5
1725915600000|2024-09-09 21:00:00|326.92|326.17|326.97|325.67|326.97|326.17|326.92|325.67|0
1725916200000|2024-09-09 21:10:00|326.92|325.72|326.67|326.07|327.07|326.47|326.67|325.72|0
1725928200000|2024-09-10 00:30:00|325.87|325.47|325.52|325.37|325.87|325.52|325.22|325.02|360
1725928500000|2024-09-10 00:35:00|325.47|325.32|325.52|325.37|325.62|325.47|325.37|325.22|279
1725928800000|2024-09-10 00:40:00|325.47|325.32|325.82|325.67|325.82|325.67|325.47|325.32|105
1725929100000|2024-09-10 00:45:00|325.87|325.62|325.72|325.57|325.97|325.82|325.72|325.57|134
1725929400000|2024-09-10 00:50:00|325.67|325.52|325.82|325.62|325.87|325.67|325.67|325.52|104
1725929700000|2024-09-10 00:55:00|325.77|325.57|325.82|325.67|325.92|325.77|325.67|325.52|237
1725930000000|2024-09-10 01:00:00|325.92|325.72|326.17|325.97|326.32|326.12|325.92|325.72|525
1725930300000|2024-09-10 01:05:00|326.22|326.07|325.77|325.62|326.32|326.17|325.72|325.52|374
1725930600000|2024-09-10 01:10:00|325.72|325.57|326.12|325.97|326.17|326.02|325.72|325.57|187
1725930900000|2024-09-10 01:15:00|326.07|325.87|325.92|325.77|326.12|325.97|325.87|325.72|130
1725931200000|2024-09-10 01:20:00|325.87|325.72|325.77|325.62|325.97|325.77|325.72|325.52|124
1725931500000|2024-09-10 01:25:00|325.72|325.57|325.9|325.75|325.95|325.75|325.62|325.42|141
1725931800000|2024-09-10 01:30:00|325.85|325.7|325.7|325.55|325.95|325.75|325.65|325.5|143
1725932100000|2024-09-10 01:35:00|325.75|325.6|325.9|325.7|326|325.8|325.75|325.6|122
1725932400000|2024-09-10 01:40:00|325.85|325.65|325.75|325.55|325.85|325.65|325.6|325.45|185
1725932700000|2024-09-10 01:45:00|325.7|325.5|325.75|325.6|325.85|325.7|325.6|325.4|210
1725933000000|2024-09-10 01:50:00|325.7|325.55|325.85|325.7|325.95|325.8|325.7|325.55|98
1725933300000|2024-09-10 01:55:00|325.8|325.65|325.9|325.75|326|325.85|325.8|325.6|82
1725933600000|2024-09-10 02:00:00|325.85|325.7|325.6|325.4|325.85|325.75|325.4|325.25|259
1725933900000|2024-09-10 02:05:00|325.55|325.35|325.65|325.5|325.65|325.5|325.5|325.3|214
1725934200000|2024-09-10 02:10:00|325.6|325.45|325.4|325.25|325.6|325.45|325.3|325.15|185
1725934500000|2024-09-10 02:15:00|325.35|325.2|325|324.8|325.4|325.25|325|324.8|143
1725934800000|2024-09-10 02:20:00|324.95|324.75|324.65|324.5|324.95|324.8|324.65|324.5|188
1725935100000|2024-09-10 02:25:00|324.7|324.55|324.75|324.6|324.75|324.6|324.6|324.45|206
1725935400000|2024-09-10 02:30:00|324.7|324.55|324.95|324.8|324.95|324.8|324.7|324.55|153
1725935700000|2024-09-10 02:35:00|324.9|324.75|325.15|325|325.2|325.05|324.9|324.75|143
1725936000000|2024-09-10 02:40:00|325.25|324.95|325.4|325.25|325.5|325.3|325.25|324.95|191
1725936300000|2024-09-10 02:45:00|325.35|325.2|325.05|324.9|325.35|325.2|325.05|324.9|86
1725936600000|2024-09-10 02:50:00|325|324.85|325.1|324.95|325.15|325|325|324.85|115
1725936900000|2024-09-10 02:55:00|325.05|324.9|325.1|324.95|325.15|325|324.95|324.8|111
1725937200000|2024-09-10 03:00:00|325.05|324.9|325.2|325.05|325.25|325.05|325|324.85|66
1725937500000|2024-09-10 03:05:00|325.15|325|324.95|324.8|325.15|325|324.9|324.75|122
1725937800000|2024-09-10 03:10:00|325|324.85|324.95|324.8|325.1|324.95|324.95|324.75|80
1725938100000|2024-09-10 03:15:00|325|324.85|325.1|324.95|325.1|324.95|324.95|324.8|138
1725938400000|2024-09-10 03:20:00|325.05|324.9|325.2|325.05|325.45|325.3|325|324.8|234
1725938700000|2024-09-10 03:25:00|325.25|325.1|325.2|325.05|325.3|325.15|325.1|324.95|137
1725939000000|2024-09-10 03:30:00|325.25|325.1|325.45|325.25|325.5|325.35|325.25|325.1|79
1725939300000|2024-09-10 03:35:00|325.5|325.3|325.5|325.35|325.55|325.4|325.4|325.25|76
1725939600000|2024-09-10 03:40:00|325.45|325.3|325.45|325.3|325.5|325.3|325.35|325.2|92
1725939900000|2024-09-10 03:45:00|325.4|325.25|325.55|325.4|325.65|325.45|325.4|325.25|75
1725940200000|2024-09-10 03:50:00|325.5|325.35|325.65|325.5|325.75|325.55|325.5|325.35|111
1725940500000|2024-09-10 03:55:00|325.6|325.45|325.6|325.45|325.75|325.6|325.6|325.45|77
1725940800000|2024-09-10 04:00:00|325.55|325.4|325.55|325.4|325.6|325.45|325.45|325.3|42
1725941100000|2024-09-10 04:05:00|325.6|325.35|325.6|325.45|325.65|325.5|325.6|325.35|45
1725941400000|2024-09-10 04:10:00|325.55|325.4|325.65|325.5|325.65|325.5|325.5|325.35|48
1725941700000|2024-09-10 04:15:00|325.7|325.55|325.55|325.4|325.7|325.55|325.55|325.4|73
1725942000000|2024-09-10 04:20:00|325.5|325.35|325.5|325.35|325.55|325.4|325.45|325.3|65
1725942300000|2024-09-10 04:25:00|325.45|325.3|325.35|325.2|325.45|325.3|325.35|325.2|40
1725942600000|2024-09-10 04:30:00|325.3|325.15|325.3|325.15|325.35|325.2|325.15|325|87
1725942900000|2024-09-10 04:35:00|325.35|325.2|325.3|325.15|325.35|325.2|325.2|325.05|97
1725943200000|2024-09-10 04:40:00|325.35|325.2|325.45|325.3|325.45|325.3|325.3|325.2|45
1725943500000|2024-09-10 04:45:00|325.4|325.25|325.75|325.6|325.75|325.6|325.4|325.25|166
1725943800000|2024-09-10 04:50:00|325.7|325.55|325.6|325.45|325.75|325.6|325.6|325.45|84
1725944100000|2024-09-10 04:55:00|325.55|325.4|325.45|325.3|325.55|325.4|325.4|325.25|69
1725944400000|2024-09-10 05:00:00|325.5|325.35|325.7|325.55|325.8|325.65|325.45|325.35|103
1725944700000|2024-09-10 05:05:00|325.65|325.5|325.65|325.5|325.8|325.65|325.65|325.5|65
1725945000000|2024-09-10 05:10:00|325.6|325.45|325.65|325.5|325.8|325.6|325.55|325.4|62
1725945300000|2024-09-10 05:15:00|325.7|325.55|325.8|325.65|325.85|325.7|325.65|325.5|71
1725945600000|2024-09-10 05:20:00|325.75|325.6|325.65|325.45|325.75|325.6|325.55|325.4|77
1725945900000|2024-09-10 05:25:00|325.6|325.5|325.65|325.5|325.65|325.5|325.5|325.35|92
1725946200000|2024-09-10 05:30:00|325.6|325.45|325.5|325.35|325.8|325.65|325.45|325.3|108
1725946500000|2024-09-10 05:35:00|325.55|325.4|325.5|325.3|325.65|325.45|325.45|325.3|88
1725946800000|2024-09-10 05:40:00|325.55|325.35|325.9|325.7|325.9|325.75|325.5|325.35|172
1725947100000|2024-09-10 05:45:00|325.95|325.75|325.7|325.55|326|325.8|325.7|325.55|66
1725947400000|2024-09-10 05:50:00|325.75|325.6|325.7|325.5|325.8|325.65|325.65|325.45|30
1725947700000|2024-09-10 05:55:00|325.75|325.55|325.85|325.7|325.85|325.7|325.7|325.55|53
1725948000000|2024-09-10 06:00:00|325.8|325.65|325.7|325.55|325.8|325.65|325.55|325.4|111
1725948300000|2024-09-10 06:05:00|325.65|325.5|325.75|325.6|325.75|325.6|325.65|325.45|94
1725948600000|2024-09-10 06:10:00|325.8|325.65|325.95|325.75|325.95|325.75|325.75|325.6|49
1725948900000|2024-09-10 06:15:00|326|325.8|325.95|325.8|326|325.85|325.9|325.7|108
1725949200000|2024-09-10 06:20:00|325.9|325.75|325.95|325.8|325.95|325.8|325.8|325.6|69
1725949500000|2024-09-10 06:25:00|325.9|325.75|325.95|325.8|325.95|325.8|325.85|325.7|37
1725949800000|2024-09-10 06:30:00|326|325.85|326.4|326.25|326.4|326.25|326|325.85|150
1725950100000|2024-09-10 06:35:00|326.45|326.3|326.25|326.1|326.45|326.3|326.2|326.05|114
1725950400000|2024-09-10 06:40:00|326.2|326.05|326.25|326.1|326.3|326.15|326.15|326|41
1725950700000|2024-09-10 06:45:00|326.3|326.15|326.25|326.1|326.35|326.2|326.2|326.05|46
1725951000000|2024-09-10 06:50:00|326.3|326.15|326.2|326|326.3|326.15|326.15|326|44
1725951300000|2024-09-10 06:55:00|326.15|325.95|326.25|326.1|326.25|326.1|326|325.85|86
1725951600000|2024-09-10 07:00:00|326.2|326.05|325.9|325.7|326.25|326.1|325.85|325.7|159
1725951900000|2024-09-10 07:05:00|325.85|325.75|326.15|326|326.2|326.05|325.85|325.75|144
1725952200000|2024-09-10 07:10:00|326.1|325.95|326.3|326.15|326.3|326.15|326.1|325.95|60
1725952500000|2024-09-10 07:15:00|326.25|326.1|326.35|326.2|326.4|326.25|326.25|326.1|95
1725952800000|2024-09-10 07:20:00|326.4|326.25|326.4|326.25|326.5|326.35|326.4|326.25|88
1725953100000|2024-09-10 07:25:00|326.45|326.3|326.4|326.25|326.55|326.35|326.35|326.2|74
1725953400000|2024-09-10 07:30:00|326.45|326.3|326.55|326.4|326.65|326.45|326.45|326.3|141
1725953700000|2024-09-10 07:35:00|326.5|326.35|326.65|326.5|326.65|326.5|326.45|326.3|198
1725954000000|2024-09-10 07:40:00|326.7|326.55|327.05|326.9|327.1|326.95|326.7|326.55|272
1725954300000|2024-09-10 07:45:00|327.1|326.85|327|326.85|327.15|326.95|327|326.85|106
1725954600000|2024-09-10 07:50:00|327.05|326.9|327.15|326.95|327.15|327|327|326.85|117
1725954900000|2024-09-10 07:55:00|327.1|326.9|327.05|326.9|327.15|327|327.05|326.9|113
1725955200000|2024-09-10 08:00:00|327.1|326.95|327.1|326.95|327.2|327.05|327|326.85|165
1725955500000|2024-09-10 08:05:00|327.15|327|327.05|326.9|327.15|327|327.05|326.9|92
1725955800000|2024-09-10 08:10:00|327|326.85|327.1|326.95|327.15|327|327|326.85|105
1725956100000|2024-09-10 08:15:00|327.05|326.9|327.05|326.9|327.1|326.95|327.05|326.9|87
1725956400000|2024-09-10 08:20:00|327.1|326.95|327|326.85|327.15|327|327|326.85|79
1725956700000|2024-09-10 08:25:00|327.05|326.9|327|326.85|327.1|326.95|327|326.85|79
1725957000000|2024-09-10 08:30:00|327.1|326.9|326.8|326.6|327.15|327|326.8|326.6|128
1725957300000|2024-09-10 08:35:00|326.85|326.65|326.9|326.75|326.95|326.8|326.85|326.6|125
1725957600000|2024-09-10 08:40:00|326.85|326.7|327|326.8|327|326.85|326.75|326.6|183
1725957900000|2024-09-10 08:45:00|326.95|326.85|326.85|326.7|327|326.85|326.8|326.65|70
1725958200000|2024-09-10 08:50:00|326.8|326.65|326.75|326.55|326.9|326.75|326.7|326.55|95
1725958500000|2024-09-10 08:55:00|326.7|326.6|326.75|326.6|326.8|326.65|326.6|326.45|200
1725958800000|2024-09-10 09:00:00|326.7|326.55|326.55|326.4|326.75|326.6|326.45|326.25|342
1725959100000|2024-09-10 09:05:00|326.5|326.35|326|325.8|326.5|326.35|326|325.8|546
1725959400000|2024-09-10 09:10:00|325.95|325.85|326|325.8|326.1|325.95|325.95|325.8|125
1725959700000|2024-09-10 09:15:00|325.95|325.75|325.95|325.75|326|325.75|325.8|325.6|140
1725960000000|2024-09-10 09:20:00|326.1|325.5|326.1|325.5|326.1|325.5|326.1|325.5|0
1725960300000|2024-09-10 09:25:00|||||||||10
1725961800000|2024-09-10 09:50:00|326.3|326.15|326.45|326.25|326.45|326.25|326.25|326.05|42
1725962100000|2024-09-10 09:55:00|326.4|326.2|326.35|326.15|326.4|326.25|326.3|326.15|15
1725962400000|2024-09-10 10:00:00|326.4|326.2|326.5|326.35|326.55|326.4|326.4|326.15|9
1725962700000|2024-09-10 10:05:00|326.55|326.3|326.45|326.25|326.55|326.3|326.4|326.25|1
1725963000000|2024-09-10 10:10:00|326.4|326.2|326.45|326.25|326.55|326.3|326.35|326.15|160
1725963300000|2024-09-10 10:15:00|326.4|326.15|326.3|326.1|326.4|326.2|326.25|326.05|34
1725963600000|2024-09-10 10:20:00|326.25|326.05|326.25|326.05|326.3|326.1|326.25|326.05|1
1725963900000|2024-09-10 10:25:00|326.3|326.1|326.5|326.3|326.5|326.3|326.3|326.05|10
1725964200000|2024-09-10 10:30:00|326.55|326.35|326.65|326.45|326.65|326.45|326.45|326.3|2
1725964500000|2024-09-10 10:35:00|326.6|326.4|326.65|326.45|326.65|326.45|326.6|326.4|0
1725964800000|2024-09-10 10:40:00|326.6|326.4|326.6|326.4|326.65|326.45|326.55|326.4|0
1725965100000|2024-09-10 10:45:00|326.65|326.45|326.6|326.45|326.7|326.5|326.6|326.4|2
1725965400000|2024-09-10 10:50:00|326.65|326.4|326.5|326.3|326.65|326.4|326.5|326.3|1
1725965700000|2024-09-10 10:55:00|326.55|326.35|326.4|326.2|326.55|326.35|326.35|326.15|1
1725966000000|2024-09-10 11:00:00|326.45|326.25|326.6|326.4|326.65|326.5|326.45|326.25|1
1725966300000|2024-09-10 11:05:00|326.65|326.45|326.65|326.45|326.7|326.5|326.55|326.4|3
1725966600000|2024-09-10 11:10:00|326.7|326.5|326.5|326.3|326.7|326.5|326.45|326.3|2
1725966900000|2024-09-10 11:15:00|326.55|326.35|326.45|326.2|326.55|326.35|326.4|326.2|0
1725967200000|2024-09-10 11:20:00|326.5|326.25|326.5|326.25|326.5|326.3|326.45|326.2|0
1725967500000|2024-09-10 11:25:00|326.45|326.3|326.6|326.4|326.6|326.45|326.45|326.3|5
1725967800000|2024-09-10 11:30:00|326.55|326.35|326.35|326.15|326.6|326.4|326.3|326.15|20
1725968100000|2024-09-10 11:35:00|326.4|326.2|326.25|326.05|326.4|326.2|326.15|326|4
1725968400000|2024-09-10 11:40:00|326.2|326.1|326.2|326.05|326.4|326.2|326.2|326|9
1725968700000|2024-09-10 11:45:00|326.25|326.1|326.3|326.15|326.35|326.15|326.2|326.05|31
1725969000000|2024-09-10 11:50:00|326.35|326.1|326.4|326.2|326.4|326.25|326.25|326.1|33
1725969300000|2024-09-10 11:55:00|326.35|326.15|326.25|326.1|326.4|326.2|326.25|326.1|13
1725969600000|2024-09-10 12:00:00|326.3|326.15|326.35|326.2|326.4|326.2|326.25|326.1|26
1725969900000|2024-09-10 12:05:00|326.4|326.15|326.35|326.2|326.4|326.2|326.3|326.15|7
1725970200000|2024-09-10 12:10:00|326.4|326.25|326.65|326.45|326.65|326.45|326.35|326.25|56
1725970500000|2024-09-10 12:15:00|326.6|326.4|326.8|326.65|326.8|326.65|326.6|326.4|7
1725970800000|2024-09-10 12:20:00|326.75|326.6|326.7|326.55|326.75|326.65|326.7|326.55|3
1725971100000|2024-09-10 12:25:00|326.65|326.5|326.65|326.45|326.65|326.5|326.6|326.45|26
1725971400000|2024-09-10 12:30:00|326.6|326.5|326.65|326.45|326.65|326.5|326.5|326.35|16
1725971700000|2024-09-10 12:35:00|326.6|326.4|326.5|326.35|326.65|326.45|326.5|326.35|12
1725972000000|2024-09-10 12:40:00|326.55|326.3|326.6|326.45|326.65|326.45|326.45|326.3|20
1725972300000|2024-09-10 12:45:00|326.55|326.4|326.6|326.4|326.7|326.5|326.55|326.4|17
1725972600000|2024-09-10 12:50:00|326.55|326.45|326.7|326.55|326.7|326.55|326.55|326.4|23
1725972900000|2024-09-10 12:55:00|326.65|326.5|326.65|326.45|326.7|326.55|326.6|326.45|25
1725973200000|2024-09-10 13:00:00|326.6|326.4|326.7|326.5|326.7|326.5|326.55|326.4|54
1725973500000|2024-09-10 13:05:00|326.65|326.45|326.55|326.4|326.7|326.5|326.55|326.4|33
1725973800000|2024-09-10 13:10:00|326.5|326.35|326.35|326.2|326.55|326.4|326.35|326.15|51
1725974100000|2024-09-10 13:15:00|326.4|326.15|326.5|326.3|326.5|326.3|326.2|326|108
1725974400000|2024-09-10 13:20:00|326.45|326.25|326.5|326.3|326.55|326.4|326.45|326.25|38
1725974700000|2024-09-10 13:25:00|326.45|326.25|326.4|326.2|326.5|326.35|326.35|326.2|33
1725975000000|2024-09-10 13:30:00|326.45|326.25|326|325.8|326.5|326.35|326|325.8|110
1725975300000|2024-09-10 13:35:00|325.95|325.75|325.85|325.65|325.95|325.85|325.8|325.6|33
1725975600000|2024-09-10 13:40:00|325.9|325.7|326.15|325.95|326.15|325.95|325.85|325.65|51
1725975900000|2024-09-10 13:45:00|326.1|326|325.95|325.75|326.15|326|325.95|325.75|38
1725976200000|2024-09-10 13:50:00|325.9|325.8|326|325.8|326.05|325.85|325.85|325.7|208
1725976500000|2024-09-10 13:55:00|325.95|325.75|325.85|325.65|326.1|325.95|325.8|325.6|54
1725976800000|2024-09-10 14:00:00|325.8|325.6|325.85|325.7|325.9|325.75|325.8|325.6|113
1725977100000|2024-09-10 14:05:00|325.8|325.65|325.85|325.7|325.9|325.75|325.55|325.35|43
1725977400000|2024-09-10 14:10:00|325.8|325.65|325.3|325.1|325.85|325.7|325.25|325.05|19
1725977700000|2024-09-10 14:15:00|325.25|325.15|325.3|325.1|325.4|325.25|325.2|325.05|66
1725978000000|2024-09-10 14:20:00|325.35|325.15|325.15|325|325.35|325.2|325.15|324.95|21
1725978300000|2024-09-10 14:25:00|325.2|325.05|325.5|325.35|325.55|325.4|325.2|325|13
1725978600000|2024-09-10 14:30:00|325.55|325.3|325.25|325.05|325.55|325.4|325.2|325|22
1725978900000|2024-09-10 14:35:00|325.2|325.1|325.4|325.2|325.45|325.3|325.2|325.05|28
1725979200000|2024-09-10 14:40:00|325.45|325.25|325.3|325.1|325.45|325.3|325.25|325.1|31
1725979500000|2024-09-10 14:45:00|325.25|325.15|325.5|325.3|325.5|325.35|325.25|325.1|16
1725979800000|2024-09-10 14:50:00|325.45|325.25|325.35|325.15|325.5|325.3|325.35|325.15|31
1725980100000|2024-09-10 14:55:00|325.3|325.2|325.5|325.35|325.5|325.35|325.25|325.1|9
1725980400000|2024-09-10 15:00:00|325.55|325.3|325.55|325.35|325.55|325.4|325.45|325.3|58
1725980700000|2024-09-10 15:05:00|325.5|325.3|325.7|325.55|325.7|325.55|325.45|325.25|172
1725981000000|2024-09-10 15:10:00|325.75|325.6|325.75|325.55|325.85|325.7|325.65|325.5|60
1725981300000|2024-09-10 15:15:00|325.8|325.6|325.7|325.55|325.85|325.7|325.65|325.5|8
1725981600000|2024-09-10 15:20:00|325.75|325.5|326.05|325.85|326.05|325.9|325.75|325.5|108
1725981900000|2024-09-10 15:25:00|326.1|325.9|326.25|326.05|326.45|326.3|326.1|325.85|180
1725982200000|2024-09-10 15:30:00|326.2|326.1|326|325.8|326.25|326.1|326|325.8|27
1725982500000|2024-09-10 15:35:00|326.05|325.85|325.8|325.6|326.1|325.9|325.75|325.6|40
1725982800000|2024-09-10 15:40:00|325.75|325.65|325.8|325.6|325.85|325.7|325.75|325.6|16
1725983100000|2024-09-10 15:45:00|325.75|325.55|325.65|325.45|325.8|325.6|325.6|325.4|45
1725983400000|2024-09-10 15:50:00|325.6|325.4|325.2|325.05|325.65|325.4|325.2|325.05|23
1725983700000|2024-09-10 15:55:00|325.15|325|324.85|324.7|325.25|325.1|324.85|324.7|30
1725984000000|2024-09-10 16:00:00|324.8|324.65|324.9|324.7|324.95|324.75|324.7|324.5|33
1725984300000|2024-09-10 16:05:00|324.85|324.75|324.85|324.65|325|324.8|324.85|324.65|20
1725984600000|2024-09-10 16:10:00|324.8|324.7|324.85|324.65|324.95|324.75|324.8|324.6|29
1725984900000|2024-09-10 16:15:00|324.8|324.7|324.9|324.7|324.95|324.8|324.8|324.6|10
1725985200000|2024-09-10 16:20:00|324.95|324.75|324.9|324.7|324.95|324.8|324.8|324.65|96
1725985500000|2024-09-10 16:25:00|324.95|324.75|324.8|324.65|324.95|324.8|324.8|324.6|5
1725985800000|2024-09-10 16:30:00|324.85|324.6|324.95|324.75|324.95|324.8|324.75|324.6|13
1725986100000|2024-09-10 16:35:00|325|324.8|325|324.85|325.05|324.9|324.9|324.75|3
1725986400000|2024-09-10 16:40:00|325.05|324.9|325.05|324.85|325.1|324.95|324.95|324.75|21
1725986700000|2024-09-10 16:45:00|325|324.9|325.1|324.9|325.1|324.95|324.95|324.8|0
1725987000000|2024-09-10 16:50:00|325.05|324.85|325.25|325.05|325.25|325.05|325|324.8|9
1725987300000|2024-09-10 16:55:00|325.2|325|325.1|324.9|325.2|325|325.05|324.9|11
1725987600000|2024-09-10 17:00:00|325.05|324.95|325.3|325|325.3|325|325.05|324.9|12
1725987900000|2024-09-10 17:05:00|325.25|325.05|325.25|325.1|325.3|325.1|325.2|325|2
1725988200000|2024-09-10 17:10:00|325.3|325.05|325.5|325.3|325.5|325.35|325.3|325.05|5
1725988500000|2024-09-10 17:15:00|325.55|325.35|325.55|325.35|325.6|325.45|325.5|325.3|9
1725988800000|2024-09-10 17:20:00|325.5|325.3|325.6|325.4|325.6|325.4|325.35|325.2|8
1725989100000|2024-09-10 17:25:00|325.55|325.35|325.45|325.25|325.6|325.4|325.4|325.25|0
1725989400000|2024-09-10 17:30:00|325.5|325.3|325.55|325.35|325.55|325.4|325.45|325.25|6
1725989700000|2024-09-10 17:35:00|325.5|325.4|325.6|325.45|325.6|325.45|325.5|325.35|2
1725990000000|2024-09-10 17:40:00|325.65|325.5|325.7|325.55|325.75|325.55|325.65|325.45|4
1725990300000|2024-09-10 17:45:00|325.75|325.6|325.75|325.55|325.8|325.6|325.7|325.55|0
1725990600000|2024-09-10 17:50:00|325.7|325.6|325.8|325.6|325.85|325.65|325.7|325.6|1
1725990900000|2024-09-10 17:55:00|325.85|325.65|325.85|325.65|325.9|325.7|325.75|325.55|0
1725991200000|2024-09-10 18:00:00|325.9|325.7|325.95|325.8|326.1|325.9|325.9|325.65|9
1725991500000|2024-09-10 18:05:00|325.9|325.75|325.95|325.8|326|325.85|325.9|325.7|2
1725991800000|2024-09-10 18:10:00|326|325.75|326|325.8|326|325.85|325.9|325.7|2
1725992100000|2024-09-10 18:15:00|326.05|325.85|326.05|325.85|326.1|325.9|325.95|325.75|4
1725992400000|2024-09-10 18:20:00|326.1|325.9|326.05|325.85|326.1|325.9|325.95|325.75|1
1725992700000|2024-09-10 18:25:00|326.1|325.9|326.2|326|326.2|326|326|325.8|2
1725993000000|2024-09-10 18:30:00|326.15|325.95|326.2|326|326.25|326.1|326.15|325.95|0
1725993300000|2024-09-10 18:35:00|326.25|326.05|326.35|326.15|326.35|326.15|326.15|326|2
1725993600000|2024-09-10 18:40:00|326.4|326.2|326.4|326.2|326.4|326.2|326.3|326.1|9
1725993900000|2024-09-10 18:45:00|326.35|326.15|326.35|326.15|326.4|326.2|326.35|326.15|6
1725994200000|2024-09-10 18:50:00|326.4|326.2|326.35|326.2|326.4|326.2|326.3|326.1|1
1725994500000|2024-09-10 18:55:00|326.4|326.25|326.4|326.2|326.45|326.25|326.3|326.15|18
1725994800000|2024-09-10 19:00:00|326.35|326.25|326.4|326.25|326.45|326.25|326.35|326.2|24
1725995100000|2024-09-10 19:05:00|326.45|326.3|326.4|326.25|326.45|326.3|326.4|326.2|4
1725995400000|2024-09-10 19:10:00|326.45|326.3|326.5|326.35|326.55|326.35|326.4|326.25|11
1725995700000|2024-09-10 19:15:00|326.45|326.3|326.5|326.3|326.5|326.35|326.45|326.3|7
1725996000000|2024-09-10 19:20:00|326.55|326.35|326.6|326.4|326.6|326.45|326.55|326.3|13
1725996300000|2024-09-10 19:25:00|326.55|326.45|326.65|326.45|326.65|326.5|326.55|326.45|2
1725996600000|2024-09-10 19:30:00|326.6|326.5|326.55|326.4|326.65|326.5|326.55|326.4|4
1725996900000|2024-09-10 19:35:00|326.6|326.35|326.45|326.3|326.6|326.4|326.45|326.3|2
1725997200000|2024-09-10 19:40:00|326.5|326.35|326.55|326.35|326.55|326.4|326.45|326.3|0
1725997500000|2024-09-10 19:45:00|326.5|326.4|326.55|326.35|326.65|326.45|326.5|326.35|6
1725997800000|2024-09-10 19:50:00|326.5|326.4|326.65|326.5|326.65|326.5|326.5|326.35|3
1725998100000|2024-09-10 19:55:00|326.7|326.45|326.65|326.45|326.7|326.5|326.6|326.4|5
1725998400000|2024-09-10 20:00:00|326.7|326.5|326.65|326.45|326.7|326.5|326.55|326.4|1
1725998700000|2024-09-10 20:05:00|326.7|326.5|326.65|326.45|326.7|326.5|326.65|326.45|0
1725999000000|2024-09-10 20:10:00|326.6|326.4|326.6|326.4|326.6|326.45|326.6|326.4|8
1725999300000|2024-09-10 20:15:00|326.65|326.45|326.6|326.45|326.65|326.5|326.6|326.4|6
1725999600000|2024-09-10 20:20:00|326.65|326.4|326.6|326.4|326.65|326.4|326.55|326.4|0
1725999900000|2024-09-10 20:25:00|326.55||326.55||326.6||326.55||0
1726000200000|2024-09-10 20:30:00|326.6||326.55||326.6||326.55||0
1726000500000|2024-09-10 20:35:00|326.6||326.6||326.6||326.55||0
1726000800000|2024-09-10 20:40:00|326.55|326.45|326.55|326.3|326.6|326.45|326.55|326.1|6
1726001100000|2024-09-10 20:45:00|326.5||326.5||326.55||326.5||0
1726001700000|2024-09-10 20:55:00|326.6|326.35|326.6|326.4|326.6|326.45|326.6|326.3|8
1726002000000|2024-09-10 21:00:00||326.35||326.05||326.35||326.05|0
1726002600000|2024-09-10 21:10:00|326.7|326.1|326.6|326|326.7|326.1|326.6|326|0
1726014600000|2024-09-11 00:30:00|326.15|325.85|326.6|326.45|326.65|326.45|325.95|325.8|515
1726014900000|2024-09-11 00:35:00|326.65|326.5|326.8|326.65|326.8|326.65|326.6|326.5|209
1726015200000|2024-09-11 00:40:00|326.85|326.7|326.55|326.4|326.85|326.7|326.3|326.15|362
1726015500000|2024-09-11 00:45:00|326.6|326.45|325.9|325.75|326.75|326.6|325.9|325.75|342
1726015800000|2024-09-11 00:50:00|325.95|325.8|325.75|325.6|326.3|326.15|325.75|325.6|296
1726016100000|2024-09-11 00:55:00|325.8|325.65|326|325.85|326.15|325.95|325.75|325.6|335
1726016400000|2024-09-11 01:00:00|326.25|326.1|327|326.75|327|326.85|326|325.8|867
1726016700000|2024-09-11 01:05:00|326.95|326.8|326.95|326.75|327.4|327.25|326.9|326.75|218
1726017000000|2024-09-11 01:10:00|327|326.8|327|326.8|327.05|326.9|326.85|326.65|189
1726017300000|2024-09-11 01:15:00|327.05|326.85|327.05|326.9|327.15|327|326.65|326.5|231
1726017600000|2024-09-11 01:20:00|327.1|326.95|327.35|327.2|327.4|327.25|327.1|326.9|232
1726017900000|2024-09-11 01:25:00|327.4|327.25|327.15|326.95|327.4|327.25|326.95|326.75|189
1726018200000|2024-09-11 01:30:00|327.2|327|326.77|326.57|327.37|327.17|326.77|326.57|258
1726018500000|2024-09-11 01:35:00|326.82|326.62|326.77|326.62|327.02|326.82|326.67|326.47|254
1726018800000|2024-09-11 01:40:00|326.82|326.57|327.72|327.52|327.72|327.57|326.82|326.57|104
1726019100000|2024-09-11 01:45:00|327.77|327.57|327.82|327.62|327.82|327.62|327.47|327.32|141
1726019400000|2024-09-11 01:50:00|327.87|327.67|327.57|327.42|327.97|327.77|327.52|327.37|129
1726019700000|2024-09-11 01:55:00|327.62|327.47|327.62|327.42|327.82|327.67|327.37|327.22|99
1726020000000|2024-09-11 02:00:00|327.57|327.47|327.32|327.12|327.62|327.47|327.07|326.92|452
1726020300000|2024-09-11 02:05:00|327.37|327.17|327.47|327.27|327.47|327.32|327.22|327.07|105
1726020600000|2024-09-11 02:10:00|327.52|327.32|327.17|327.02|327.57|327.42|327.17|327.02|113
1726020900000|2024-09-11 02:15:00|327.22|327.07|327.17|326.97|327.22|327.07|327.02|326.87|56
1726021200000|2024-09-11 02:20:00|327.12|327.02|327.17|327.02|327.32|327.17|327.02|326.87|75
1726021500000|2024-09-11 02:25:00|327.12|326.97|326.77|326.57|327.17|326.97|326.67|326.52|119
1726021800000|2024-09-11 02:30:00|326.82|326.62|326.87|326.72|326.97|326.82|326.77|326.57|104
1726022100000|2024-09-11 02:35:00|326.92|326.77|327.22|327.07|327.27|327.07|326.82|326.67|73
1726022400000|2024-09-11 02:40:00|327.27|327.12|327.47|327.27|327.57|327.42|327.27|327.12|65
1726022700000|2024-09-11 02:45:00|327.42|327.32|327.47|327.27|327.47|327.32|327.32|327.17|61
1726023000000|2024-09-11 02:50:00|327.52|327.32|327.52|327.37|327.67|327.52|327.47|327.32|51
1726023300000|2024-09-11 02:55:00|327.57|327.42|327.57|327.42|327.72|327.57|327.52|327.42|56
1726023600000|2024-09-11 03:00:00|327.62|327.52|327.57|327.42|327.72|327.52|327.47|327.32|91
1726023900000|2024-09-11 03:05:00|327.62|327.37|327.32|327.17|327.62|327.47|327.32|327.17|63
1726024200000|2024-09-11 03:10:00|327.37|327.22|327.32|327.12|327.47|327.27|327.27|327.12|98
1726024500000|2024-09-11 03:15:00|327.37|327.17|327.17|327.02|327.37|327.22|326.97|326.82|103
1726024800000|2024-09-11 03:20:00|327.22|326.97|327.22|327.02|327.32|327.17|327.17|326.97|193
1726025100000|2024-09-11 03:25:00|327.27|327.07|327.37|327.22|327.42|327.27|327.22|327.02|95
1726025400000|2024-09-11 03:30:00|327.32|327.17|327.17|327.02|327.42|327.22|327.12|326.97|75
1726025700000|2024-09-11 03:35:00|327.12|326.97|327.37|327.17|327.37|327.22|327.12|326.97|92
1726026000000|2024-09-11 03:40:00|327.32|327.12|327.32|327.17|327.37|327.22|327.22|327.07|90
1726026300000|2024-09-11 03:45:00|327.27|327.12|327.47|327.32|327.52|327.37|327.27|327.12|50
1726026600000|2024-09-11 03:50:00|327.42|327.27|327.57|327.42|327.62|327.47|327.42|327.27|96
1726026900000|2024-09-11 03:55:00|327.62|327.47|327.52|327.37|327.67|327.52|327.52|327.37|55
1726027200000|2024-09-11 04:00:00|327.57|327.42|327.52|327.37|327.67|327.47|327.52|327.37|43
1726027500000|2024-09-11 04:05:00|327.47|327.32|327.27|327.12|327.47|327.32|327.22|327.07|61
1726027800000|2024-09-11 04:10:00|327.32|327.07|327.37|327.22|327.37|327.22|327.27|327.07|39
1726028100000|2024-09-11 04:15:00|327.42|327.27|327.42|327.27|327.47|327.27|327.27|327.07|48
1726028400000|2024-09-11 04:20:00|327.37|327.22|327.42|327.27|327.47|327.32|327.32|327.17|85
1726028700000|2024-09-11 04:25:00|327.47|327.32|327.62|327.47|327.62|327.47|327.42|327.27|32
1726029000000|2024-09-11 04:30:00|327.57|327.42|327.42|327.27|327.57|327.42|327.37|327.17|43
1726029300000|2024-09-11 04:35:00|327.37|327.22|327.17|326.97|327.37|327.22|327.12|326.97|29
1726029600000|2024-09-11 04:40:00|327.22|327.02|327.17|327.02|327.22|327.07|327.12|326.97|35
1726029900000|2024-09-11 04:45:00|327.22|327.07|327.17|326.97|327.32|327.12|327.12|326.97|57
1726030200000|2024-09-11 04:50:00|327.12|327.02|327.22|327.07|327.27|327.07|327.12|326.97|41
1726030500000|2024-09-11 04:55:00|327.17|327.02|327.57|327.42|327.67|327.47|327.17|327.02|143
1726030800000|2024-09-11 05:00:00|327.52|327.37|327.32|327.12|327.57|327.37|327.22|327.02|113
1726031100000|2024-09-11 05:05:00|327.27|327.07|327.42|327.22|327.42|327.27|327.22|327.07|91
1726031400000|2024-09-11 05:10:00|327.47|327.27|327.47|327.27|327.72|327.57|327.42|327.27|128
1726031700000|2024-09-11 05:15:00|327.52|327.32|327.37|327.17|327.62|327.42|327.32|327.17|60
1726032000000|2024-09-11 05:20:00|327.32|327.22|327.12|326.97|327.52|327.37|327.12|326.97|186
1726032300000|2024-09-11 05:25:00|327.17|327.02|327.02|326.82|327.27|327.12|326.97|326.82|108
1726032600000|2024-09-11 05:30:00|326.97|326.87|327.32|327.12|327.47|327.32|326.97|326.82|199
1726032900000|2024-09-11 05:35:00|327.37|327.17|327.12|326.97|327.47|327.27|327.12|326.97|117
1726033200000|2024-09-11 05:40:00|327.17|327.02|327.42|327.22|327.42|327.22|327.12|326.97|47
1726033500000|2024-09-11 05:45:00|327.37|327.27|327.67|327.52|327.67|327.52|327.37|327.27|45
1726033800000|2024-09-11 05:50:00|327.72|327.57|327.77|327.62|327.77|327.62|327.62|327.47|57
1726034100000|2024-09-11 05:55:00|327.82|327.67|327.72|327.57|327.82|327.67|327.72|327.52|67
1726034400000|2024-09-11 06:00:00|327.67|327.52|327.72|327.57|327.87|327.72|327.57|327.42|190
1726034700000|2024-09-11 06:05:00|327.77|327.62|327.77|327.62|327.87|327.72|327.72|327.57|86
1726035000000|2024-09-11 06:10:00|327.82|327.67|327.82|327.62|327.97|327.82|327.77|327.62|111
1726035300000|2024-09-11 06:15:00|327.87|327.67|327.92|327.77|328.02|327.87|327.87|327.67|36
1726035600000|2024-09-11 06:20:00|327.97|327.82|327.97|327.82|328.02|327.82|327.92|327.72|117
1726035900000|2024-09-11 06:25:00|328.02|327.87|328.22|328.07|328.27|328.07|328.02|327.87|71
1726036200000|2024-09-11 06:30:00|328.27|328.12|328.52|328.37|328.57|328.42|328.27|328.12|206
1726036500000|2024-09-11 06:35:00|328.47|328.32|328.47|328.32|328.52|328.37|328.42|328.27|111
1726036800000|2024-09-11 06:40:00|328.52|328.37|328.57|328.42|328.57|328.42|328.47|328.37|31
1726037100000|2024-09-11 06:45:00|328.52|328.37|328.57|328.42|328.57|328.42|328.52|328.37|91
1726037400000|2024-09-11 06:50:00|328.62|328.47|328.62|328.47|328.72|328.57|328.57|328.42|105
1726037700000|2024-09-11 06:55:00|328.67|328.52|328.57|328.42|328.67|328.52|328.52|328.37|134
1726038000000|2024-09-11 07:00:00|328.52|328.37|328.57|328.42|328.57|328.42|328.42|328.27|104
1726038300000|2024-09-11 07:05:00|328.62|328.47|328.62|328.42|328.67|328.52|328.52|328.37|156
1726038600000|2024-09-11 07:10:00|328.57|328.47|328.62|328.47|328.72|328.57|328.57|328.42|120
1726038900000|2024-09-11 07:15:00|328.67|328.52|328.72|328.57|328.82|328.67|328.67|328.47|108
1726039200000|2024-09-11 07:20:00|328.67|328.52|328.62|328.47|328.72|328.57|328.62|328.47|71
1726039500000|2024-09-11 07:25:00|328.67|328.52|328.77|328.62|328.77|328.62|328.62|328.47|102
1726039800000|2024-09-11 07:30:00|328.82|328.67|329.22|329.07|329.32|329.12|328.82|328.67|314
1726040100000|2024-09-11 07:35:00|329.17|329.02|329.47|329.32|329.52|329.37|329.17|329.02|353
1726040400000|2024-09-11 07:40:00|329.52|329.37|329.42|329.22|329.57|329.42|329.37|329.22|272
1726040700000|2024-09-11 07:45:00|329.37|329.27|329.27|329.12|329.37|329.27|329.22|329.07|143
1726041000000|2024-09-11 07:50:00|329.22|329.07|329.37|329.17|329.37|329.22|329.17|329.02|138
1726041300000|2024-09-11 07:55:00|329.32|329.12|329.02|328.87|329.32|329.17|329.02|328.82|185
1726041600000|2024-09-11 08:00:00|328.97|328.82|328.92|328.77|329.02|328.87|328.87|328.72|83
1726041900000|2024-09-11 08:05:00|328.97|328.82|329.07|328.92|329.12|328.97|328.97|328.82|108
1726042200000|2024-09-11 08:10:00|329.12|328.97|329.07|328.92|329.17|329.02|329.02|328.87|131
1726042500000|2024-09-11 08:15:00|329.12|328.87|329.32|329.17|329.32|329.17|329.07|328.87|132
1726042800000|2024-09-11 08:20:00|329.37|329.12|329.22|329.02|329.37|329.22|329.17|329.02|139
1726043100000|2024-09-11 08:25:00|329.17|329.07|329.07|328.92|329.17|329.07|329.07|328.92|84
1726043400000|2024-09-11 08:30:00|329.02|328.87|328.92|328.77|329.02|328.87|328.87|328.72|99
1726043700000|2024-09-11 08:35:00|328.87|328.72|328.92|328.77|328.97|328.82|328.87|328.72|115
1726044000000|2024-09-11 08:40:00|328.97|328.82|328.92|328.77|329.02|328.87|328.92|328.77|108
1726044300000|2024-09-11 08:45:00|328.87|328.72|328.87|328.72|328.92|328.77|328.87|328.72|99
1726044600000|2024-09-11 08:50:00|328.82|328.67|328.82|328.67|328.87|328.72|328.82|328.67|174
1726044900000|2024-09-11 08:55:00|328.87|328.72|328.92|328.77|329.02|328.82|328.72|328.57|396
1726045200000|2024-09-11 09:00:00|328.87|328.72|328.97|328.77|329.07|328.87|328.77|328.62|705
1726045500000|2024-09-11 09:05:00|329.02|328.87|329.17|328.97|329.17|329.02|328.87|328.72|387
1726045800000|2024-09-11 09:10:00|329.22|329.02|329.37|329.17|329.37|329.22|329.17|328.97|128
1726046100000|2024-09-11 09:15:00|329.32|329.22|329.27|329.07|329.42|329.27|329.17|328.97|182
1726046400000|2024-09-11 09:20:00|329.52|328.92|329.52|328.92|329.52|328.92|329.52|328.92|0
1726046700000|2024-09-11 09:25:00|||||||||48
1726048200000|2024-09-11 09:50:00|329.32|328.77|329.47|329.32|329.52|329.37|329.02|328.47|68
1726048500000|2024-09-11 09:55:00||329.27||329.32||329.32||329.27|20
1726048800000|2024-09-11 10:00:00|329.52|329.27|329.37|329.22|329.52|329.37|329.37|329.22|27
1726049100000|2024-09-11 10:05:00|329.32|329.17|329.22|329.07|329.32|329.17|329.22|329.07|23
1726049400000|2024-09-11 10:10:00|329.17|329.02|329.27|329.12|329.32|329.17|329.17|329.02|29
1726049700000|2024-09-11 10:15:00|329.32|329.17|329.42|329.27|329.42|329.27|329.32|329.12|13
1726050000000|2024-09-11 10:20:00|329.37|329.22|329.32|329.12|329.37|329.27|329.32|329.12|9
1726050300000|2024-09-11 10:25:00|329.27|329.07|329.27|329.12|329.32|329.12|329.22|329.07|11
1726050600000|2024-09-11 10:30:00|329.22|329.07|329.32|329.17|329.37|329.17|329.22|329.07|23
1726050900000|2024-09-11 10:35:00|329.37|329.22|329.37|329.22|329.42|329.22|329.37|329.17|12
1726051200000|2024-09-11 10:40:00|329.32|329.17|329.37|329.22|329.37|329.22|329.32|329.12|4
1726051500000|2024-09-11 10:45:00|329.42|329.27|329.47|329.32|329.47|329.32|329.37|329.22|4
1726051800000|2024-09-11 10:50:00|329.42|329.27|329.47|329.32|329.52|329.32|329.42|329.27|11
1726052100000|2024-09-11 10:55:00|329.52|329.37|329.47|329.32|329.52|329.37|329.47|329.27|12
1726052400000|2024-09-11 11:00:00|329.52|329.37|329.47|329.32|329.52|329.37|329.47|329.32|2
1726052700000|2024-09-11 11:05:00|329.42|329.27|329.37|329.22|329.52|329.32|329.37|329.22|33
1726053000000|2024-09-11 11:10:00|329.42|329.27|329.52|329.37|329.52|329.37|329.42|329.22|9
1726053300000|2024-09-11 11:15:00|329.57|329.32|329.57|329.37|329.57|329.42|329.47|329.32|36
1726053600000|2024-09-11 11:20:00|329.52|329.42|329.52|329.32|329.57|329.42|329.52|329.32|5
1726053900000|2024-09-11 11:25:00|329.47|329.37|329.52|329.32|329.52|329.37|329.47|329.32|0
1726054200000|2024-09-11 11:30:00|329.57|329.37|329.67|329.47|329.72|329.57|329.52|329.37|83
1726054500000|2024-09-11 11:35:00|329.72|329.52|329.72|329.52|329.72|329.57|329.62|329.47|31
1726054800000|2024-09-11 11:40:00|329.67|329.57|329.62|329.47|329.72|329.57|329.62|329.47|13
1726055100000|2024-09-11 11:45:00|329.67|329.52|329.72|329.52|329.72|329.57|329.62|329.47|23
1726055400000|2024-09-11 11:50:00|329.67|329.47|329.62|329.47|329.72|329.52|329.62|329.47|5
1726055700000|2024-09-11 11:55:00|329.67|329.37|329.57|329.42|329.67|329.42|329.42|329.27|29
1726056000000|2024-09-11 12:00:00|329.62|329.37|329.57|329.42|329.62|329.47|329.57|329.37|15
1726056300000|2024-09-11 12:05:00|329.62|329.47|329.67|329.52|329.72|329.57|329.57|329.42|22
1726056600000|2024-09-11 12:10:00|329.62|329.47|329.72|329.52|329.77|329.57|329.62|329.47|8
1726056900000|2024-09-11 12:15:00|329.67|329.57|329.77|329.57|329.77|329.62|329.67|329.57|1
1726057200000|2024-09-11 12:20:00|329.72|329.62|329.77|329.62|329.77|329.62|329.72|329.57|1
1726057500000|2024-09-11 12:25:00|329.72|329.57|330.07|329.87|330.07|329.92|329.72|329.57|55
1726057800000|2024-09-11 12:30:00|330.02|329.82|329.32|329.12|330.02|329.87|329.07|328.92|247
1726058100000|2024-09-11 12:35:00|329.27|329.17|329.32|329.17|329.52|329.32|329.22|329.07|66
1726058400000|2024-09-11 12:40:00|329.27|329.12|329.07|328.87|329.32|329.12|328.92|328.77|79
1726058700000|2024-09-11 12:45:00|329.02|328.92|329.32|329.17|329.47|329.22|329.02|328.92|17
1726059000000|2024-09-11 12:50:00|329.37|329.22|329.52|329.32|329.52|329.32|329.22|329.02|10
1726059300000|2024-09-11 12:55:00|329.57|329.37|329.72|329.52|329.87|329.72|329.47|329.32|15
1726059600000|2024-09-11 13:00:00|329.77|329.57|330.17|330.02|330.27|330.07|329.77|329.52|31
1726059900000|2024-09-11 13:05:00|330.22|329.97|330.22|330.07|330.42|330.22|330.12|329.92|32
1726060200000|2024-09-11 13:10:00|330.27|330.02|330.37|330.22|330.42|330.22|330.12|329.97|22
1726060500000|2024-09-11 13:15:00|330.42|330.17|330.42|330.27|330.42|330.27|330.32|330.12|8
1726060800000|2024-09-11 13:20:00|330.47|330.22|330.42|330.22|330.47|330.32|330.37|330.17|29
1726061100000|2024-09-11 13:25:00|330.37|330.17|330.37|330.17|330.47|330.32|330.27|330.07|33
1726061400000|2024-09-11 13:30:00|330.32|330.22|329.77|329.62|330.32|330.22|329.77|329.57|84
1726061700000|2024-09-11 13:35:00|329.82|329.67|329.97|329.82|330.22|330.02|329.67|329.52|78
1726062000000|2024-09-11 13:40:00|330.02|329.77|330.02|329.82|330.07|329.92|329.82|329.57|120
1726062300000|2024-09-11 13:45:00|330.07|329.87|330.12|329.92|330.17|329.97|329.82|329.62|49
1726062600000|2024-09-11 13:50:00|330.07|329.87|329.92|329.72|330.12|329.87|329.72|329.57|57
1726062900000|2024-09-11 13:55:00|329.97|329.77|329.52|329.32|330.02|329.82|329.42|329.22|38
1726063200000|2024-09-11 14:00:00|329.47|329.27|329.37|329.22|329.77|329.52|329.07|328.87|100
1726063500000|2024-09-11 14:05:00|329.32|329.17|329.32|329.17|329.37|329.22|329.17|328.97|77
1726063800000|2024-09-11 14:10:00|329.27|329.12|328.72|328.47|329.32|329.17|328.72|328.47|110
1726064100000|2024-09-11 14:15:00|328.67|328.42|328.42|328.22|328.67|328.42|328.27|328.12|147
1726064400000|2024-09-11 14:20:00|328.37|328.17|328.42|328.27|328.62|328.47|328.22|328.07|119
1726064700000|2024-09-11 14:25:00|328.37|328.22|328.42|328.27|328.57|328.37|328.37|328.22|68
1726065000000|2024-09-11 14:30:00|328.37|328.22|328.27|328.07|328.42|328.27|328.02|327.82|86
1726065300000|2024-09-11 14:35:00|328.22|328.12|328.22|328.07|328.52|328.37|328.12|327.97|86
1726065600000|2024-09-11 14:40:00|328.17|328.02|328.07|327.92|328.22|328.02|327.87|327.72|76
1726065900000|2024-09-11 14:45:00|328.02|327.87|327.87|327.67|328.17|327.97|327.82|327.67|61
1726066200000|2024-09-11 14:50:00|327.82|327.72|328.12|327.92|328.12|327.92|327.82|327.67|48
1726066500000|2024-09-11 14:55:00|328.07|327.87|328.47|328.27|328.47|328.32|328.02|327.82|47
1726066800000|2024-09-11 15:00:00|328.42|328.22|328.67|328.52|328.67|328.52|328.37|328.22|39
1726067100000|2024-09-11 15:05:00|328.72|328.57|328.97|328.77|329.07|328.87|328.72|328.52|23
1726067400000|2024-09-11 15:10:00|328.92|328.82|329.42|329.22|329.47|329.27|328.87|328.72|58
1726067700000|2024-09-11 15:15:00|329.37|329.27|329.22|329.02|329.37|329.27|329.17|329.02|26
1726068000000|2024-09-11 15:20:00|329.17|328.97|329.12|328.92|329.22|329.02|328.92|328.77|22
1726068300000|2024-09-11 15:25:00|329.07|328.87|329.37|329.17|329.42|329.22|329.07|328.87|43
1726068600000|2024-09-11 15:30:00|329.42|329.22|329.42|329.27|329.57|329.42|329.37|329.17|42
1726068900000|2024-09-11 15:35:00|329.47|329.32|329.77|329.57|329.77|329.62|329.42|329.27|15
1726069200000|2024-09-11 15:40:00|329.72|329.62|330.07|329.87|330.07|329.92|329.72|329.57|17
1726069500000|2024-09-11 15:45:00|330.12|329.92|330.07|329.87|330.17|330.02|330.02|329.82|8
1726069800000|2024-09-11 15:50:00|330.02|329.92|329.92|329.72|330.07|329.92|329.87|329.67|10
1726070100000|2024-09-11 15:55:00|329.87|329.67|329.87|329.67|329.92|329.72|329.52|329.37|12
1726070400000|2024-09-11 16:00:00|329.82|329.62|330.27|330.07|330.27|330.07|329.82|329.62|13
1726070700000|2024-09-11 16:05:00|330.32|330.12|330.17|329.97|330.37|330.22|330.12|329.97|7
1726071000000|2024-09-11 16:10:00|330.22|330.02|330.32|330.07|330.37|330.17|330.17|329.97|10
1726071300000|2024-09-11 16:15:00|330.37|330.12|330.47|330.22|330.47|330.22|330.22|330.02|2
1726071600000|2024-09-11 16:20:00|330.42|330.27|330.52|330.32|330.67|330.47|330.37|330.22|24
1726071900000|2024-09-11 16:25:00|330.47|330.27|330.62|330.42|330.62|330.42|330.42|330.22|9
1726072200000|2024-09-11 16:30:00|330.67|330.47|330.62|330.42|330.72|330.57|330.57|330.42|5
1726072500000|2024-09-11 16:35:00|330.67|330.47|330.77|330.57|330.77|330.57|330.52|330.37|10
1726072800000|2024-09-11 16:40:00|330.82|330.62|330.72|330.52|330.82|330.67|330.62|330.47|10
1726073100000|2024-09-11 16:45:00|330.77|330.57|330.57|330.37|330.77|330.62|330.47|330.32|14
1726073400000|2024-09-11 16:50:00|330.62|330.42|330.77|330.57|330.82|330.62|330.57|330.37|7
1726073700000|2024-09-11 16:55:00|330.72|330.52|330.72|330.52|330.77|330.62|330.57|330.42|8
1726074000000|2024-09-11 17:00:00|330.77|330.57|331.07|330.87|331.12|330.87|330.72|330.52|29
1726074300000|2024-09-11 17:05:00|331.02|330.77|331.07|330.87|331.27|331.12|330.97|330.72|12
1726074600000|2024-09-11 17:10:00|331.02|330.92|331.27|331.07|331.27|331.07|331.02|330.87|25
1726074900000|2024-09-11 17:15:00|331.22|331.02|331.22|331.02|331.27|331.07|331.12|330.92|6
1726075200000|2024-09-11 17:20:00|331.17|330.97|331.22|331.02|331.32|331.12|330.97|330.82|18
1726075500000|2024-09-11 17:25:00|331.17|331.07|331.27|331.12|331.32|331.17|331.17|331.02|19
1726075800000|2024-09-11 17:30:00|331.32|331.17|331.37|331.17|331.37|331.17|331.17|331.02|6
1726076100000|2024-09-11 17:35:00|331.32|331.12|331.37|331.17|331.37|331.17|331.27|331.12|8
1726076400000|2024-09-11 17:40:00|331.42|331.22|331.37|331.22|331.42|331.27|331.32|331.12|19
1726076700000|2024-09-11 17:45:00|331.42|331.17|331.62|331.47|331.62|331.47|331.37|331.17|4
1726077000000|2024-09-11 17:50:00|331.57|331.42|331.37|331.22|331.67|331.47|331.37|331.17|23
1726077300000|2024-09-11 17:55:00|331.42|331.27|331.42|331.22|331.42|331.27|331.27|331.07|17
1726077600000|2024-09-11 18:00:00|331.37|331.27|331.37|331.22|331.47|331.27|331.27|331.12|15
1726077900000|2024-09-11 18:05:00|331.42|331.17|331.42|331.22|331.47|331.32|331.32|331.17|34
1726078200000|2024-09-11 18:10:00|331.47|331.27|331.37|331.17|331.47|331.32|331.32|331.17|17
1726078500000|2024-09-11 18:15:00|331.32|331.22|331.37|331.17|331.47|331.27|331.32|331.12|7
1726078800000|2024-09-11 18:20:00|331.42|331.22|331.52|331.32|331.52|331.32|331.37|331.17|13
1726079100000|2024-09-11 18:25:00|331.47|331.27|331.67|331.47|331.67|331.47|331.47|331.27|26
1726079400000|2024-09-11 18:30:00|331.62|331.52|331.67|331.47|331.67|331.52|331.57|331.37|32
1726079700000|2024-09-11 18:35:00|331.62|331.52|331.77|331.62|331.87|331.62|331.57|331.37|35
1726080000000|2024-09-11 18:40:00|331.82|331.67|331.87|331.67|331.97|331.77|331.77|331.57|17
1726080300000|2024-09-11 18:45:00|331.82|331.72|331.72|331.52|331.87|331.72|331.67|331.52|4
1726080600000|2024-09-11 18:50:00|331.67|331.47|331.57|331.42|331.72|331.52|331.57|331.42|26
1726080900000|2024-09-11 18:55:00|331.62|331.47|331.67|331.47|331.72|331.57|331.57|331.42|5
1726081200000|2024-09-11 19:00:00|331.62|331.42|331.57|331.42|331.62|331.47|331.52|331.32|32
1726081500000|2024-09-11 19:05:00|331.62|331.47|331.72|331.57|331.77|331.57|331.57|331.42|11
1726081800000|2024-09-11 19:10:00|331.77|331.52|331.67|331.52|331.77|331.52|331.57|331.42|21
1726082100000|2024-09-11 19:15:00|331.72|331.57|331.72|331.57|331.87|331.67|331.67|331.52|10
1726082400000|2024-09-11 19:20:00|331.77|331.52|331.77|331.57|331.82|331.67|331.72|331.52|21
1726082700000|2024-09-11 19:25:00|331.82|331.62|331.77|331.57|331.82|331.67|331.72|331.57|29
1726083000000|2024-09-11 19:30:00|331.72|331.62|331.77|331.62|331.77|331.62|331.62|331.47|12
1726083300000|2024-09-11 19:35:00|331.72|331.57|331.62|331.47|331.77|331.57|331.62|331.47|15
1726083600000|2024-09-11 19:40:00|331.67|331.42|331.57|331.42|331.67|331.47|331.47|331.27|14
1726083900000|2024-09-11 19:45:00|331.62|331.37|331.67|331.47|331.67|331.52|331.57|331.37|30
1726084200000|2024-09-11 19:50:00|331.62|331.42|331.82|331.62|331.82|331.62|331.52|331.32|43
1726084500000|2024-09-11 19:55:00|331.87|331.67|331.87|331.72|332.07|331.92|331.82|331.67|68
1726084800000|2024-09-11 20:00:00|331.82|331.67|331.87|331.67|331.92|331.72|331.82|331.62|14
1726085100000|2024-09-11 20:05:00|331.92|331.72|332.02|331.87|332.02|331.87|331.92|331.67|1
1726085400000|2024-09-11 20:10:00|332.07|331.92|331.97|331.82|332.07|331.92|331.97|331.82|11
1726085700000|2024-09-11 20:15:00|332.02|331.87|332.07|331.92|332.07|331.92|332.02|331.87|0
1726086000000|2024-09-11 20:20:00|332.02|331.87|332.07|331.87|332.07|331.87|332.02|331.87|4
1726086300000|2024-09-11 20:25:00|332.02|331.92|332.07|331.92|332.07|331.92|332.02|331.92|1
1726086600000|2024-09-11 20:30:00|332.12|331.97|331.97|331.82|332.12|331.97|331.97|331.82|20
1726086900000|2024-09-11 20:35:00||331.77||331.82||331.82||331.77|0
1726087200000|2024-09-11 20:40:00|331.92|331.77|331.92|331.72|331.92|331.77|331.92|331.62|2
1726087500000|2024-09-11 20:45:00||331.67||331.67||331.72||331.67|0
1726087800000|2024-09-11 20:50:00||331.72||331.67||331.72||331.67|0
1726088100000|2024-09-11 20:55:00|331.82|331.57|331.92|331.52|331.97|331.62|331.67|331.37|8
1726088400000|2024-09-11 21:00:00|332.02|331.47|332.27|331.42|332.27|331.47|332.02|331.42|0
1726088700000|2024-09-11 21:05:00||330.52||330.52||330.52||330.52|0
1726089000000|2024-09-11 21:10:00|332.12|331.42|332.12|331.52|332.12|331.52|332.12|331.42|0
1726100700000|2024-09-12 00:25:00|332.15|331.55|332.15|331.55|332.15|331.55|332.15|331.55|0
1726101000000|2024-09-12 00:30:00|332.5|332.3|332.6|332.4|334.1|333.2|332.05|331.8|700
1726101300000|2024-09-12 00:35:00|332.55|332.45|332.45|332.3|332.8|332.6|332.45|332.3|397
1726101600000|2024-09-12 00:40:00|332.5|332.35|332.6|332.45|332.6|332.45|332.45|332.3|65
1726101900000|2024-09-12 00:45:00|332.65|332.5|332.65|332.5|332.9|332.7|332.5|332.35|383
1726102200000|2024-09-12 00:50:00|332.7|332.55|332.5|332.35|332.8|332.65|332.45|332.3|151
1726102500000|2024-09-12 00:55:00|332.45|332.3|332.25|332.1|332.55|332.35|332.15|332|236
1726102800000|2024-09-12 01:00:00|332.4|332.2|331.2|331|332.85|332.7|331|330.85|1222
1726103100000|2024-09-12 01:05:00|331.25|331.05|331.3|331.1|331.6|331.45|331.05|330.9|496
1726103400000|2024-09-12 01:10:00|331.35|331.15|330.9|330.75|331.45|331.25|330.75|330.55|339
1726103700000|2024-09-12 01:15:00|330.95|330.7|331.1|330.95|331.5|331.35|330.95|330.7|456
1726104000000|2024-09-12 01:20:00|331.15|331|330.9|330.75|331.35|331.15|330.9|330.75|219
1726104300000|2024-09-12 01:25:00|330.85|330.7|331|330.8|331.1|330.9|330.8|330.6|189
1726104600000|2024-09-12 01:30:00|330.95|330.85|331.05|330.9|331.2|331.05|330.75|330.55|312
1726104900000|2024-09-12 01:35:00|331|330.85|331.05|330.9|331.15|331|330.9|330.7|481
1726105200000|2024-09-12 01:40:00|331|330.85|331|330.85|331.25|331.1|330.9|330.75|268
1726105500000|2024-09-12 01:45:00|331.05|330.9|331.2|331.05|331.2|331.05|331.05|330.9|144
1726105800000|2024-09-12 01:50:00|331.15|331|331.15|331|331.2|331.05|331|330.85|83
1726106100000|2024-09-12 01:55:00|331.1|330.95|331.3|331.15|331.3|331.15|331.05|330.9|160
1726106400000|2024-09-12 02:00:00|331.35|331.2|331.05|330.9|331.45|331.3|331.05|330.9|179
1726106700000|2024-09-12 02:05:00|331|330.85|330.95|330.8|331.05|330.85|330.85|330.7|135
1726107000000|2024-09-12 02:10:00|330.9|330.75|330.55|330.4|330.9|330.75|330.55|330.4|123
1726107300000|2024-09-12 02:15:00|330.5|330.35|330.55|330.4|330.6|330.45|330.25|330.1|213
1726107600000|2024-09-12 02:20:00|330.5|330.35|330.85|330.65|330.95|330.75|330.45|330.3|174
1726107900000|2024-09-12 02:25:00|330.9|330.7|331|330.8|331|330.85|330.8|330.65|165
1726108200000|2024-09-12 02:30:00|331.05|330.85|331.3|331.1|331.3|331.15|331.05|330.8|146
1726108500000|2024-09-12 02:35:00|331.25|331.05|331.25|331.1|331.35|331.2|331.05|330.9|100
1726108800000|2024-09-12 02:40:00|331.3|331.05|331.3|331.15|331.4|331.25|331.25|331.05|125
1726109100000|2024-09-12 02:45:00|331.35|331.2|331.3|331.1|331.35|331.2|331.25|331.05|106
1726109400000|2024-09-12 02:50:00|331.25|331.15|331.3|331.15|331.35|331.2|331.25|331.1|96
1726109700000|2024-09-12 02:55:00|331.25|331.1|331.45|331.3|331.45|331.3|331.25|331.1|76
1726110000000|2024-09-12 03:00:00|331.4|331.25|331.4|331.25|331.55|331.4|331.4|331.25|130
1726110300000|2024-09-12 03:05:00|331.35|331.2|331.05|330.9|331.35|331.25|330.95|330.8|125
1726110600000|2024-09-12 03:10:00|331.1|330.95|331.35|331.2|331.4|331.2|331.05|330.9|135
1726110900000|2024-09-12 03:15:00|331.3|331.15|331.05|330.9|331.35|331.2|331.05|330.9|175
1726111200000|2024-09-12 03:20:00|331.1|330.95|331.1|330.95|331.15|330.95|331|330.8|136
1726111500000|2024-09-12 03:25:00|331.05|330.9|331|330.85|331.2|331.05|331|330.85|184
1726111800000|2024-09-12 03:30:00|331.05|330.9|331.1|330.95|331.2|331.05|331|330.9|207
1726112100000|2024-09-12 03:35:00|331.05|330.9|331.1|330.95|331.15|331|331|330.85|157
1726112400000|2024-09-12 03:40:00|331.05|330.9|331.2|331.05|331.3|331.15|331.05|330.9|160
1726112700000|2024-09-12 03:45:00|331.25|331.1|331.25|331.1|331.4|331.2|331.2|331.05|114
1726113000000|2024-09-12 03:50:00|331.35|331.2|331.35|331.2|331.6|331.45|331.35|331.2|332
1726113300000|2024-09-12 03:55:00|331.3|331.15|331.2|331.05|331.35|331.15|331.2|331.05|96
1726113600000|2024-09-12 04:00:00|331.25|331.1|331.35|331.2|331.4|331.2|331.2|331.05|61
1726113900000|2024-09-12 04:05:00|331.4|331.25|331.4|331.25|331.45|331.3|331.35|331.2|69
1726114200000|2024-09-12 04:10:00|331.45|331.3|331.65|331.5|331.65|331.5|331.45|331.3|200
1726114500000|2024-09-12 04:15:00|331.6|331.45|331.6|331.45|331.65|331.5|331.6|331.4|151
1726114800000|2024-09-12 04:20:00|331.65|331.5|331.45|331.3|331.65|331.5|331.45|331.3|105
1726115100000|2024-09-12 04:25:00|331.5|331.35|331.5|331.35|331.55|331.4|331.45|331.3|62
1726115400000|2024-09-12 04:30:00|331.55|331.4|331.45|331.3|331.6|331.45|331.45|331.3|100
1726115700000|2024-09-12 04:35:00|331.55|331.35|331.55|331.35|331.65|331.5|331.5|331.35|96
1726116000000|2024-09-12 04:40:00|331.5|331.4|331.6|331.45|331.6|331.45|331.5|331.35|61
1726116300000|2024-09-12 04:45:00|331.55|331.4|331.55|331.4|331.6|331.45|331.55|331.35|68
1726116600000|2024-09-12 04:50:00|331.6|331.45|331.55|331.4|331.65|331.5|331.5|331.35|150
1726116900000|2024-09-12 04:55:00|331.5|331.35|331.35|331.2|331.5|331.35|331.35|331.2|109
1726117200000|2024-09-12 05:00:00|331.4|331.25|331.45|331.3|331.5|331.35|331.35|331.2|231
1726117500000|2024-09-12 05:05:00|331.5|331.35|331.5|331.3|331.55|331.4|331.25|331.1|180
1726117800000|2024-09-12 05:10:00|331.45|331.25|331.3|331.15|331.5|331.3|331.2|331|224
1726118100000|2024-09-12 05:15:00|331.35|331.2|331.3|331.15|331.45|331.3|331.25|331.05|219
1726118400000|2024-09-12 05:20:00|331.35|331.1|331.25|331.1|331.4|331.25|331.15|331|178
1726118700000|2024-09-12 05:25:00|331.3|331.15|331.45|331.3|331.45|331.3|331.3|331.15|142
1726119000000|2024-09-12 05:30:00|331.5|331.35|331.5|331.35|331.65|331.5|331.45|331.3|326
1726119300000|2024-09-12 05:35:00|331.45|331.3|331.3|331.15|331.5|331.35|331.3|331.15|126
1726119600000|2024-09-12 05:40:00|331.35|331.2|331.45|331.3|331.55|331.4|331.35|331.2|126
1726119900000|2024-09-12 05:45:00|331.55|331.35|331.55|331.4|331.55|331.4|331.45|331.25|153
1726120200000|2024-09-12 05:50:00|331.6|331.45|331.65|331.5|331.8|331.6|331.55|331.4|257
1726120500000|2024-09-12 05:55:00|331.7|331.45|331.5|331.35|331.7|331.45|331.45|331.3|140
1726120800000|2024-09-12 06:00:00|331.45|331.3|331.45|331.3|331.6|331.45|331.4|331.25|201
1726121100000|2024-09-12 06:05:00|331.5|331.35|331.6|331.45|331.65|331.5|331.45|331.3|186
1726121400000|2024-09-12 06:10:00|331.65|331.5|331.65|331.5|331.7|331.55|331.6|331.5|158
1726121700000|2024-09-12 06:15:00|331.6|331.45|331.45|331.3|331.65|331.5|331.45|331.3|119
1726122000000|2024-09-12 06:20:00|331.5|331.35|331.5|331.35|331.5|331.35|331.45|331.3|53
1726122300000|2024-09-12 06:25:00|331.55|331.4|331.45|331.3|331.55|331.4|331.45|331.3|87
1726122600000|2024-09-12 06:30:00|331.5|331.35|331.7|331.55|331.7|331.55|331.5|331.35|114
1726122900000|2024-09-12 06:35:00|331.65|331.5|331.7|331.55|331.75|331.55|331.6|331.45|117
1726123200000|2024-09-12 06:40:00|331.75|331.6|331.65|331.5|331.8|331.65|331.65|331.5|132
1726123500000|2024-09-12 06:45:00|331.6|331.45|331.65|331.5|331.7|331.5|331.6|331.45|121
1726123800000|2024-09-12 06:50:00|331.7|331.55|331.55|331.4|331.8|331.65|331.55|331.4|162
1726124100000|2024-09-12 06:55:00|331.5|331.35|331.5|331.35|331.55|331.4|331.5|331.35|166
1726124400000|2024-09-12 07:00:00|331.55|331.4|331.5|331.35|331.6|331.45|331.5|331.35|232
1726124700000|2024-09-12 07:05:00|331.55|331.4|331.55|331.4|331.55|331.4|331.35|331.2|194
1726125000000|2024-09-12 07:10:00|331.6|331.45|332.1|331.95|332.2|332|331.6|331.45|787
1726125300000|2024-09-12 07:15:00|332.15|332|332.05|331.9|332.15|332|332|331.85|212
1726125600000|2024-09-12 07:20:00|332.1|331.95|332.2|332.05|332.2|332.05|332|331.85|322
1726125900000|2024-09-12 07:25:00|332.25|332.1|332.45|332.3|332.5|332.35|332.2|332.05|376
1726126200000|2024-09-12 07:30:00|332.5|332.35|332.35|332.2|332.6|332.4|332.2|332.05|416
1726126500000|2024-09-12 07:35:00|332.3|332.15|332.05|331.9|332.35|332.2|332|331.85|416
1726126800000|2024-09-12 07:40:00|332.1|331.95|332.2|332.05|332.2|332.05|332.05|331.85|145
1726127100000|2024-09-12 07:45:00|332.15|332|332.1|331.95|332.25|332.1|332.1|331.95|192
1726127400000|2024-09-12 07:50:00|332.05|331.9|332|331.85|332.15|331.95|331.95|331.8|146
1726127700000|2024-09-12 07:55:00|332.05|331.8|332.05|331.9|332.05|331.9|331.95|331.8|248
1726128000000|2024-09-12 08:00:00|332.1|331.95|332.05|331.9|332.1|331.95|331.75|331.6|387
1726128300000|2024-09-12 08:05:00|332.1|331.95|332.05|331.9|332.1|331.95|332|331.85|183
1726128600000|2024-09-12 08:10:00|332|331.85|332|331.85|332.05|331.9|331.95|331.8|100
1726128900000|2024-09-12 08:15:00|332.05|331.9|332.05|331.9|332.05|331.9|332|331.85|107
1726129200000|2024-09-12 08:20:00|332.1|331.95|332.15|332|332.25|332.1|332.1|331.95|171
1726129500000|2024-09-12 08:25:00|332.2|332.05|332|331.85|332.2|332.05|332|331.85|105
1726129800000|2024-09-12 08:30:00|331.95|331.8|332|331.85|332.05|331.9|331.9|331.75|226
1726130100000|2024-09-12 08:35:00|332.05|331.9|332.05|331.85|332.05|331.9|331.95|331.8|162
1726130400000|2024-09-12 08:40:00|332|331.9|332.05|331.9|332.1|331.95|332|331.85|205
1726130700000|2024-09-12 08:45:00|332|331.85|332.15|332|332.2|332|331.95|331.8|214
1726131000000|2024-09-12 08:50:00|332.1|331.95|332.15|332|332.25|332.1|332.05|331.9|542
1726131300000|2024-09-12 08:55:00|332.2|332.05|332.1|331.95|332.3|332.15|332|331.85|895
1726131600000|2024-09-12 09:00:00|332|331.9|332.6|332.4|332.65|332.45|332|331.8|1500
1726131900000|2024-09-12 09:05:00|332.5|332.3|331.95|331.8|332.55|332.35|331.85|331.65|754
1726132200000|2024-09-12 09:10:00|332|331.85|332.25|332.1|332.3|332.15|332|331.8|63
1726132500000|2024-09-12 09:15:00|332.3|332.15|332.45|332.25|332.5|332.35|332.2|332.05|162
1726132800000|2024-09-12 09:20:00|332.55|331.95|332.55|331.95|332.55|331.95|332.55|331.95|1
1726133100000|2024-09-12 09:25:00|||||||||7
1726134600000|2024-09-12 09:50:00|332.3|332|332.25|332.1|332.3|332.1|332.05|331.9|55
1726134900000|2024-09-12 09:55:00|332.3|332.15|332.3|332.15|332.35|332.15|332.25|332.05|41
1726135200000|2024-09-12 10:00:00|332.25|332.1|332.35|332.15|332.4|332.15|332.2|332.05|26
1726135500000|2024-09-12 10:05:00|332.3|332.2|332.2|332|332.35|332.2|332.15|332|24
1726135800000|2024-09-12 10:10:00|332.15|332.1|332.35|332.15|332.35|332.2|332.15|332.1|40
1726136100000|2024-09-12 10:15:00|332.4|332.2|332.35|332.15|332.45|332.25|332.3|332.15|12
1726136400000|2024-09-12 10:20:00|332.3|332.2|332.35|332.15|332.4|332.2|332.3|332.15|7
1726136700000|2024-09-12 10:25:00|332.3|332.1|332.35|332.15|332.35|332.2|332.3|332.1|8
1726137000000|2024-09-12 10:30:00|332.4|332.2|332.35|332.2|332.45|332.25|332.35|332.15|13
1726137300000|2024-09-12 10:35:00|332.4|332.25|332.4|332.2|332.45|332.3|332.35|332.2|18
1726137600000|2024-09-12 10:40:00|332.35|332.3|332.4|332.25|332.45|332.3|332.35|332.25|12
1726137900000|2024-09-12 10:45:00|332.45|332.3|332.4|332.25|332.45|332.3|332.35|332.2|16
1726138200000|2024-09-12 10:50:00|332.35|332.2|332.45|332.25|332.45|332.25|332.35|332.15|17
1726138500000|2024-09-12 10:55:00|332.4|332.2|332.35|332.15|332.45|332.2|332.3|332.15|15
1726138800000|2024-09-12 11:00:00|332.3|332.2|332.15|332|332.4|332.25|332.15|332|44
1726139100000|2024-09-12 11:05:00|332.2|332.05|332.25|332.1|332.3|332.15|332.15|332.05|24
1726139400000|2024-09-12 11:10:00|332.2|332.05|332.25|332.1|332.3|332.15|332.2|332|15
1726139700000|2024-09-12 11:15:00|332.2|332.05|332.3|332.1|332.3|332.15|332.15|331.95|15
1726140000000|2024-09-12 11:20:00|332.25|332.15|332.3|332.15|332.3|332.15|332.25|332.1|8
1726140300000|2024-09-12 11:25:00|332.25|332.1|332.4|332.25|332.45|332.3|332.25|332.1|10
1726140600000|2024-09-12 11:30:00|332.35|332.2|332.4|332.2|332.4|332.2|332.3|332.15|15
1726140900000|2024-09-12 11:35:00|332.35|332.25|332.4|332.2|332.5|332.35|332.35|332.2|6
1726141200000|2024-09-12 11:40:00|332.45|332.25|332.45|332.3|332.45|332.3|332.45|332.25|7
1726141500000|2024-09-12 11:45:00|332.4|332.25|332.55|332.35|332.55|332.4|332.4|332.25|31
1726141800000|2024-09-12 11:50:00|332.5|332.4|332.7|332.55|332.7|332.55|332.5|332.4|5
1726142100000|2024-09-12 11:55:00|332.65|332.5|332.7|332.5|332.8|332.6|332.65|332.5|14
1726142400000|2024-09-12 12:00:00|332.65|332.45|332.65|332.45|332.75|332.6|332.65|332.45|26
1726142700000|2024-09-12 12:05:00|332.6|332.5|332.6|332.45|332.65|332.5|332.6|332.45|15
1726143000000|2024-09-12 12:10:00|332.65|332.4|332.65|332.45|332.75|332.6|332.55|332.4|44
1726143300000|2024-09-12 12:15:00|332.6|332.4|332.6|332.4|332.75|332.5|332.5|332.35|26
1726143600000|2024-09-12 12:20:00|332.55|332.45|332.5|332.35|332.6|332.45|332.45|332.3|13
1726143900000|2024-09-12 12:25:00|332.55|332.3|332.55|332.4|332.55|332.4|332.5|332.3|20
1726144200000|2024-09-12 12:30:00|332.5|332.3|332.35|332.15|332.5|332.35|332.25|331.85|126
1726144500000|2024-09-12 12:35:00|332.3|332.2|332.05|331.9|332.4|332.25|332|331.85|80
1726144800000|2024-09-12 12:40:00|332.1|331.95|332.45|332.3|332.45|332.3|332|331.85|53
1726145100000|2024-09-12 12:45:00|332.5|332.35|332.35|332.2|332.6|332.45|332.35|332.15|31
1726145400000|2024-09-12 12:50:00|332.4|332.15|332.2|332.05|332.4|332.2|332.15|332|70
1726145700000|2024-09-12 12:55:00|332.25|332.1|332.3|332.15|332.35|332.2|332.15|332|66
1726146000000|2024-09-12 13:00:00|332.25|332.1|332.25|332.05|332.35|332.2|332.2|332|94
1726146300000|2024-09-12 13:05:00|332.3|332.1|332.4|332.2|332.45|332.25|332.3|332.05|27
1726146600000|2024-09-12 13:10:00|332.35|332.15|332.35|332.15|332.4|332.25|332.3|332.1|70
1726146900000|2024-09-12 13:15:00|332.3|332.2|332.3|332.1|332.4|332.25|332.25|332.1|43
1726147200000|2024-09-12 13:20:00|332.25|332.15|332.2|332|332.25|332.15|332.2|332|38
1726147500000|2024-09-12 13:25:00|332.25|332.05|332.15|332|332.25|332.1|332.05|331.9|56
1726147800000|2024-09-12 13:30:00|332.25|331.95|332.2|332|332.4|332.2|332.1|331.9|161
1726148100000|2024-09-12 13:35:00|332.15|332.05|332.2|332|332.5|332.3|332.1|331.9|82
1726148400000|2024-09-12 13:40:00|332.25|332.05|332.15|331.95|332.35|332.2|332.1|331.9|58
1726148700000|2024-09-12 13:45:00|332.2|332|331.6|331.4|332.25|332.05|331.6|331.4|44
1726149000000|2024-09-12 13:50:00|331.55|331.45|331.75|331.55|331.8|331.65|331.35|331.2|66
1726149300000|2024-09-12 13:55:00|331.7|331.5|331.8|331.6|331.9|331.7|331.65|331.5|89
1726149600000|2024-09-12 14:00:00|331.75|331.65|331.7|331.5|331.9|331.75|331.6|331.4|101
1726149900000|2024-09-12 14:05:00|331.75|331.55|331.8|331.65|331.8|331.65|331.65|331.45|80
1726150200000|2024-09-12 14:10:00|331.85|331.6|332.3|332.1|332.35|332.2|331.8|331.6|76
1726150500000|2024-09-12 14:15:00|332.25|332.05|332.7|332.5|332.7|332.55|332.15|331.95|182
1726150800000|2024-09-12 14:20:00|332.65|332.55|332.6|332.4|332.85|332.65|332.55|332.35|108
1726151100000|2024-09-12 14:25:00|332.55|332.35|332.65|332.45|332.7|332.55|332.55|332.35|8
1726151400000|2024-09-12 14:30:00|332.7|332.5|332.85|332.7|332.9|332.7|332.65|332.45|23
1726151700000|2024-09-12 14:35:00|332.8|332.65|332.55|332.35|332.8|332.65|332.3|332.1|172
1726152000000|2024-09-12 14:40:00|332.6|332.4|332.65|332.5|332.7|332.55|332.55|332.35|17
1726152300000|2024-09-12 14:45:00|332.6|332.45|332.65|332.5|332.7|332.55|332.55|332.4|30
1726152600000|2024-09-12 14:50:00|332.6|332.45|332.5|332.3|332.65|332.5|332.45|332.3|7
1726152900000|2024-09-12 14:55:00|332.55|332.35|332.4|332.2|332.65|332.5|332.35|332.2|27
1726153200000|2024-09-12 15:00:00|332.35|332.15|332.6|332.4|332.6|332.4|332.25|332.1|15
1726153500000|2024-09-12 15:05:00|332.65|332.45|332.65|332.5|332.75|332.6|332.65|332.45|11
1726153800000|2024-09-12 15:10:00|332.6|332.45|332.9|332.75|333|332.8|332.6|332.45|21
1726154100000|2024-09-12 15:15:00|332.85|332.7|332.6|332.4|332.9|332.75|332.55|332.4|35
1726154400000|2024-09-12 15:20:00|332.65|332.45|332.6|332.4|332.7|332.5|332.55|332.35|13
1726154700000|2024-09-12 15:25:00|332.55|332.35|332.5|332.35|332.65|332.45|332.4|332.2|14
1726155000000|2024-09-12 15:30:00|332.55|332.3|332.6|332.4|332.65|332.5|332.5|332.3|9
1726155300000|2024-09-12 15:35:00|332.65|332.45|332.6|332.4|332.7|332.55|332.55|332.35|4
1726155600000|2024-09-12 15:40:00|332.65|332.45|332.5|332.3|332.7|332.55|332.45|332.25|4
1726155900000|2024-09-12 15:45:00|332.55|332.35|332.5|332.3|332.55|332.35|332.4|332.2|9
1726156200000|2024-09-12 15:50:00|332.45|332.35|332.55|332.35|332.55|332.4|332.4|332.25|23
1726156500000|2024-09-12 15:55:00|332.5|332.4|332.45|332.25|332.65|332.5|332.35|332.2|27
1726156800000|2024-09-12 16:00:00|332.4|332.3|332.7|332.5|332.7|332.55|332.4|332.25|14
1726157100000|2024-09-12 16:05:00|332.65|332.55|332.65|332.45|332.7|332.55|332.55|332.35|18
1726157400000|2024-09-12 16:10:00|332.6|332.5|332.6|332.45|332.7|332.5|332.55|332.35|9
1726157700000|2024-09-12 16:15:00|332.65|332.5|332.65|332.5|332.7|332.5|332.6|332.4|13
1726158000000|2024-09-12 16:20:00|332.7|332.45|332.65|332.45|332.75|332.55|332.55|332.4|11
1726158300000|2024-09-12 16:25:00|332.6|332.4|332.6|332.45|332.65|332.5|332.55|332.4|3
1726158600000|2024-09-12 16:30:00|332.65|332.4|332.65|332.45|332.65|332.45|332.55|332.4|4
1726158900000|2024-09-12 16:35:00|332.6|332.4|332.7|332.5|332.75|332.55|332.6|332.4|4
1726159200000|2024-09-12 16:40:00|332.65|332.45|332.8|332.6|332.8|332.6|332.6|332.4|5
1726159500000|2024-09-12 16:45:00|332.75|332.55|332.9|332.75|332.9|332.75|332.75|332.55|5
1726159800000|2024-09-12 16:50:00|332.95|332.8|333.15|333|333.2|333|332.95|332.75|14
1726160100000|2024-09-12 16:55:00|333.2|332.95|333.2|333.05|333.3|333.15|333.1|332.95|13
1726160400000|2024-09-12 17:00:00|333.25|333.1|333.5|333.25|333.5|333.25|333.25|333|53
1726160700000|2024-09-12 17:05:00|333.55|333.3|333.55|333.4|333.6|333.4|333.5|333.25|31
1726161000000|2024-09-12 17:10:00|333.6|333.35|333.65|333.45|333.65|333.5|333.6|333.35|32
1726161300000|2024-09-12 17:15:00|333.7|333.5|333.7|333.5|333.7|333.55|333.6|333.4|21
1726161600000|2024-09-12 17:20:00|333.65|333.45|333.8|333.6|333.8|333.6|333.6|333.45|24
1726161900000|2024-09-12 17:25:00|333.75|333.65|333.75|333.55|333.8|333.65|333.7|333.5|35
1726162200000|2024-09-12 17:30:00|333.7|333.6|333.8|333.6|333.8|333.65|333.65|333.5|13
1726162500000|2024-09-12 17:35:00|333.85|333.65|333.95|333.8|333.95|333.8|333.8|333.6|36
1726162800000|2024-09-12 17:40:00|333.9|333.75|333.95|333.75|334|333.8|333.9|333.7|51
1726163100000|2024-09-12 17:45:00|334|333.8|334|333.8|334|333.85|333.9|333.75|39
1726163400000|2024-09-12 17:50:00|333.95|333.85|334.1|333.9|334.1|333.95|333.95|333.8|44
1726163700000|2024-09-12 17:55:00|334.15|333.95|334.1|333.9|334.2|334|333.95|333.8|61
1726164000000|2024-09-12 18:00:00|334.05|333.85|334.1|333.9|334.15|334|334|333.8|31
1726164300000|2024-09-12 18:05:00|334.05|333.85|333.95|333.75|334.1|333.9|333.85|333.65|36
1726164600000|2024-09-12 18:10:00|333.9|333.8|334|333.8|334.05|333.85|333.9|333.75|11
1726164900000|2024-09-12 18:15:00|333.95|333.75|333.95|333.75|334.05|333.85|333.9|333.75|0
1726165200000|2024-09-12 18:20:00|334|333.8|334.05|333.9|334.1|333.9|333.9|333.75|1
1726165500000|2024-09-12 18:25:00|334.1|333.95|334.05|333.85|334.1|333.95|334|333.8|3
1726165800000|2024-09-12 18:30:00|334|333.8|334.05|333.85|334.1|333.9|333.9|333.7|0
1726166100000|2024-09-12 18:35:00|334|333.9|334.05|333.85|334.1|333.9|334|333.85|3
1726166400000|2024-09-12 18:40:00|334|333.8|334|333.8|334.05|333.85|334|333.8|0
1726166700000|2024-09-12 18:45:00|333.95|333.85|333.95|333.75|334|333.85|333.9|333.75|0
1726167000000|2024-09-12 18:50:00|333.9|333.7|333.65|333.45|333.95|333.7|333.3|333.05|21
1726167300000|2024-09-12 18:55:00|333.7|333.5|333.9|333.7|333.9|333.7|333.65|333.45|12
1726167600000|2024-09-12 19:00:00|333.85|333.65|333.8|333.6|333.9|333.75|333.75|333.6|7
1726167900000|2024-09-12 19:05:00|333.85|333.65|333.9|333.7|333.9|333.75|333.85|333.65|1
1726168200000|2024-09-12 19:10:00|333.85|333.65|333.9|333.7|333.9|333.75|333.85|333.65|3
1726168500000|2024-09-12 19:15:00|333.85|333.65|333.95|333.75|333.95|333.75|333.85|333.65|1
1726168800000|2024-09-12 19:20:00|333.9|333.7|333.95|333.8|334|333.8|333.8|333.65|8
1726169100000|2024-09-12 19:25:00|334|333.75|334|333.8|334|333.85|333.85|333.7|4
1726169400000|2024-09-12 19:30:00|333.95|333.75|333.95|333.8|334|333.8|333.9|333.7|4
1726169700000|2024-09-12 19:35:00|334|333.85|333.8|333.6|334.05|333.85|333.8|333.6|158
1726170000000|2024-09-12 19:40:00|333.75|333.65|333.7|333.5|333.85|333.65|333.7|333.5|194
1726170300000|2024-09-12 19:45:00|333.75|333.55|333.45|333.3|333.8|333.6|333.4|333.25|177
1726170600000|2024-09-12 19:50:00|333.4|333.25|333.45|333.3|333.6|333.4|333.4|333.25|104
1726170900000|2024-09-12 19:55:00|333.5|333.35|333.55|333.35|333.55|333.4|333.45|333.3|105
1726171200000|2024-09-12 20:00:00|333.5|333.4|333.5|333.35|333.55|333.4|333.45|333.3|26
1726171500000|2024-09-12 20:05:00|333.45|333.3|333.5|333.3|333.5|333.35|333.45|333.3|1
1726171800000|2024-09-12 20:10:00|333.45||333.45||333.5||333.45||1
1726172100000|2024-09-12 20:15:00|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.2|0
1726172400000|2024-09-12 20:20:00|333.45|333.2|333.45|333.25|333.45|333.3|333.45|333.2|2
1726172700000|2024-09-12 20:25:00|333.5|333.3|333.5|333.3|333.5|333.35|333.5|333.3|0
1726173000000|2024-09-12 20:30:00|333.45|333.35|333.5|333.3|333.5|333.35|333.45|333.3|1
1726173300000|2024-09-12 20:35:00|333.45||333.45||333.45||333.45||0
1726173600000|2024-09-12 20:40:00|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.3|4
1726173900000|2024-09-12 20:45:00|333.45|333.3|333.45|333.3|333.5|333.35|333.45|333.3|0
1726174200000|2024-09-12 20:50:00|333.5||333.5||333.5||333.45||0
1726174500000|2024-09-12 20:55:00|333.45|333.25|333.45|333.2|333.5|333.25|333.45|333.2|1
1726174800000|2024-09-12 21:00:00|333.5|333.05|333.5|333.05|333.5|333.05|333.5|333.05|0
1726175400000|2024-09-12 21:10:00|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1726187400000|2024-09-13 00:30:00|334|333.55|333.95|333.8|334.3|334.05|333.55|333.4|394
1726187700000|2024-09-13 00:35:00|333.9|333.75|333.95|333.8|334|333.8|333.8|333.65|252
1726188000000|2024-09-13 00:40:00|333.9|333.7|333.6|333.45|333.9|333.7|333.6|333.45|118
1726188300000|2024-09-13 00:45:00|333.55|333.4|333.8|333.6|333.85|333.65|333.3|333.15|105
1726188600000|2024-09-13 00:50:00|333.85|333.65|333.75|333.55|333.85|333.7|333.7|333.55|61
1726188900000|2024-09-13 00:55:00|333.7|333.6|332.45|332.25|333.8|333.65|332.45|332.25|326
1726189200000|2024-09-13 01:00:00|332.6|332.3|332.25|332.05|332.85|332.7|332.2|332.05|662
1726189500000|2024-09-13 01:05:00|332.3|332.15|333.25|333.05|333.45|333.25|332.05|331.9|421
1726189800000|2024-09-13 01:10:00|333.35|333.1|332.9|332.7|333.6|333.45|332.75|332.6|473
1726190100000|2024-09-13 01:15:00|333|332.75|332.82|332.62|333.37|333.17|332.82|332.62|309
1726190400000|2024-09-13 01:20:00|332.77|332.57|332.67|332.47|332.77|332.62|332.37|332.22|208
1726190700000|2024-09-13 01:25:00|332.62|332.52|332.72|332.52|332.87|332.72|332.47|332.27|184
1726191000000|2024-09-13 01:30:00|332.67|332.47|332.87|332.72|332.92|332.72|332.47|332.32|266
1726191300000|2024-09-13 01:35:00|332.77|332.62|332.87|332.67|332.92|332.72|332.52|332.37|153
1726191600000|2024-09-13 01:40:00|332.92|332.72|332.72|332.57|333.02|332.82|332.67|332.52|140
1726191900000|2024-09-13 01:45:00|332.82|332.62|332.67|332.52|332.92|332.77|332.62|332.47|61
1726192200000|2024-09-13 01:50:00|332.72|332.57|333.02|332.87|333.07|332.92|332.72|332.57|132
1726192500000|2024-09-13 01:55:00|333.07|332.82|332.72|332.52|333.07|332.92|332.62|332.47|113
1726192800000|2024-09-13 02:00:00|332.67|332.47|332.42|332.27|332.72|332.47|332.42|332.27|158
1726193100000|2024-09-13 02:05:00|332.37|332.22|332.57|332.42|332.72|332.52|332.32|332.12|221
1726193400000|2024-09-13 02:10:00|332.62|332.47|332.57|332.42|332.72|332.57|332.52|332.37|177
1726193700000|2024-09-13 02:15:00|332.62|332.37|332.67|332.47|332.67|332.47|332.42|332.27|137
1726194000000|2024-09-13 02:20:00|332.62|332.52|332.47|332.32|332.82|332.67|332.37|332.22|205
1726194300000|2024-09-13 02:25:00|332.52|332.37|332.47|332.32|332.57|332.42|332.42|332.27|71
1726194600000|2024-09-13 02:30:00|332.42|332.27|332.47|332.32|332.52|332.37|332.27|332.12|133
1726194900000|2024-09-13 02:35:00|332.52|332.37|332.47|332.32|332.57|332.37|332.42|332.27|104
1726195200000|2024-09-13 02:40:00|332.42|332.27|332.32|332.12|332.42|332.27|332.22|332.07|85
1726195500000|2024-09-13 02:45:00|332.27|332.17|332.37|332.17|332.37|332.22|332.22|332.07|86
1726195800000|2024-09-13 02:50:00|332.32|332.22|332.37|332.22|332.52|332.32|332.32|332.17|119
1726196100000|2024-09-13 02:55:00|332.32|332.17|332.47|332.32|332.47|332.32|332.27|332.12|65
1726196400000|2024-09-13 03:00:00|332.42|332.27|332.47|332.32|332.52|332.37|332.32|332.17|77
1726196700000|2024-09-13 03:05:00|332.52|332.37|332.57|332.42|332.57|332.42|332.47|332.32|78
1726197000000|2024-09-13 03:10:00|332.52|332.37|332.62|332.47|332.72|332.57|332.52|332.32|129
1726197300000|2024-09-13 03:15:00|332.57|332.42|332.72|332.57|332.72|332.57|332.57|332.42|57
1726197600000|2024-09-13 03:20:00|332.67|332.52|332.82|332.67|332.82|332.67|332.67|332.52|84
1726197900000|2024-09-13 03:25:00|332.87|332.62|332.87|332.72|332.87|332.72|332.87|332.62|58
1726198200000|2024-09-13 03:30:00|332.92|332.77|332.72|332.57|332.92|332.77|332.72|332.57|48
1726198500000|2024-09-13 03:35:00|332.77|332.62|332.82|332.67|332.87|332.72|332.72|332.57|65
1726198800000|2024-09-13 03:40:00|332.87|332.62|332.77|332.62|332.97|332.77|332.77|332.62|78
1726199100000|2024-09-13 03:45:00|332.72|332.57|332.87|332.72|332.87|332.72|332.72|332.57|52
1726199400000|2024-09-13 03:50:00|332.92|332.77|332.77|332.62|332.92|332.77|332.67|332.52|100
1726199700000|2024-09-13 03:55:00|332.82|332.67|332.82|332.67|332.87|332.72|332.77|332.62|51
1726200000000|2024-09-13 04:00:00|332.77|332.62|332.62|332.42|332.77|332.62|332.52|332.37|79
1726200300000|2024-09-13 04:05:00|332.57|332.47|332.52|332.37|332.62|332.47|332.47|332.32|53
1726200600000|2024-09-13 04:10:00|332.57|332.42|332.62|332.47|332.62|332.47|332.57|332.37|35
1726200900000|2024-09-13 04:15:00|332.67|332.52|332.67|332.52|332.67|332.52|332.62|332.47|33
1726201200000|2024-09-13 04:20:00|332.62|332.47|332.67|332.47|332.67|332.52|332.57|332.42|42
1726201500000|2024-09-13 04:25:00|332.62|332.42|332.72|332.57|332.77|332.57|332.57|332.42|27
1726201800000|2024-09-13 04:30:00|332.67|332.52|332.57|332.42|332.67|332.52|332.57|332.42|47
1726202100000|2024-09-13 04:35:00|332.62|332.47|332.62|332.47|332.67|332.52|332.62|332.47|43
1726202400000|2024-09-13 04:40:00|332.67|332.52|333.17|332.97|333.22|333.02|332.67|332.52|228
1726202700000|2024-09-13 04:45:00|333.12|333.02|333.07|332.92|333.22|333.02|333.07|332.87|200
1726203000000|2024-09-13 04:50:00|333.02|332.87|332.92|332.77|333.02|332.92|332.92|332.77|77
1726203300000|2024-09-13 04:55:00|333.02|332.82|333.02|332.87|333.07|332.92|332.92|332.77|77
1726203600000|2024-09-13 05:00:00|332.97|332.82|333.12|332.97|333.17|333.02|332.92|332.72|119
1726203900000|2024-09-13 05:05:00|333.07|332.92|333.32|333.17|333.32|333.17|333.02|332.87|91
1726204200000|2024-09-13 05:10:00|333.27|333.12|333.17|333.02|333.27|333.17|333.17|333.02|90
1726204500000|2024-09-13 05:15:00|333.22|332.97|333.12|332.97|333.22|333.07|333.07|332.92|75
1726204800000|2024-09-13 05:20:00|333.17|333.02|332.97|332.82|333.17|333.02|332.97|332.82|62
1726205100000|2024-09-13 05:25:00|333.02|332.87|333.17|333.02|333.22|333.07|332.97|332.82|83
1726205400000|2024-09-13 05:30:00|333.12|332.97|333.22|333.07|333.27|333.07|333.07|332.92|102
1726205700000|2024-09-13 05:35:00|333.27|333.12|333.12|332.97|333.27|333.12|333.07|332.92|104
1726206000000|2024-09-13 05:40:00|333.17|333.02|333.37|333.22|333.42|333.27|333.17|332.97|190
1726206300000|2024-09-13 05:45:00|333.42|333.27|333.87|333.67|333.92|333.77|333.37|333.22|406
1726206600000|2024-09-13 05:50:00|333.82|333.62|333.72|333.57|333.87|333.67|333.72|333.57|84
1726206900000|2024-09-13 05:55:00|333.67|333.52|333.62|333.47|333.67|333.52|333.57|333.37|104
1726207200000|2024-09-13 06:00:00|333.67|333.52|333.52|333.37|333.67|333.52|333.47|333.32|153
1726207500000|2024-09-13 06:05:00|333.57|333.42|333.47|333.32|333.62|333.47|333.47|333.32|79
1726207800000|2024-09-13 06:10:00|333.42|333.27|333.42|333.27|333.47|333.32|333.42|333.27|50
1726208100000|2024-09-13 06:15:00|333.37|333.22|333.32|333.17|333.37|333.22|333.32|333.17|39
1726208400000|2024-09-13 06:20:00|333.37|333.22|333.42|333.27|333.42|333.27|333.32|333.17|100
1726208700000|2024-09-13 06:25:00|333.37|333.22|333.22|333.07|333.42|333.27|333.22|333.07|58
1726209000000|2024-09-13 06:30:00|333.27|333.12|333.37|333.22|333.42|333.27|333.27|333.12|79
1726209300000|2024-09-13 06:35:00|333.32|333.17|333.37|333.22|333.37|333.22|333.22|333.07|113
1726209600000|2024-09-13 06:40:00|333.32|333.17|333.27|333.12|333.37|333.22|333.27|333.12|40
1726209900000|2024-09-13 06:45:00|333.22|333.07|333.12|332.97|333.22|333.07|333.12|332.97|64
1726210200000|2024-09-13 06:50:00|333.07|332.92|333.02|332.87|333.12|332.97|333.02|332.87|85
1726210500000|2024-09-13 06:55:00|333.07|332.92|333.17|333.02|333.32|333.12|333.07|332.92|148
1726210800000|2024-09-13 07:00:00|333.12|332.97|333.12|332.97|333.17|333.02|333.02|332.87|71
1726211100000|2024-09-13 07:05:00|333.17|333.02|333.17|333.02|333.32|333.12|333.12|332.97|136
1726211400000|2024-09-13 07:10:00|333.12|332.97|333.27|333.12|333.42|333.27|333.12|332.97|85
1726211700000|2024-09-13 07:15:00|333.22|333.07|333.12|332.97|333.22|333.07|333.12|332.97|42
1726212000000|2024-09-13 07:20:00|333.17|333.02|333.12|332.97|333.22|333.07|333.12|332.97|126
1726212300000|2024-09-13 07:25:00|333.17|333.02|333.37|333.22|333.42|333.27|333.12|332.97|102
1726212600000|2024-09-13 07:30:00|333.32|333.17|333.27|333.12|333.37|333.22|333.22|333.07|73
1726212900000|2024-09-13 07:35:00|333.32|333.17|333.12|332.97|333.37|333.17|333.12|332.97|185
1726213200000|2024-09-13 07:40:00|333.17|333.02|333.07|332.92|333.22|333.07|333.02|332.87|148
1726213500000|2024-09-13 07:45:00|333.12|332.97|332.97|332.82|333.12|332.97|332.92|332.77|96
1726213800000|2024-09-13 07:50:00|332.92|332.77|332.97|332.82|333.07|332.87|332.92|332.77|87
1726214100000|2024-09-13 07:55:00|333.02|332.87|333.07|332.92|333.12|332.97|333.02|332.87|78
1726214400000|2024-09-13 08:00:00|333.12|332.97|333.02|332.82|333.17|333.02|332.97|332.82|120
1726214700000|2024-09-13 08:05:00|332.97|332.87|333.07|332.92|333.12|332.97|332.97|332.82|113
1726215000000|2024-09-13 08:10:00|333.12|332.87|333.17|333.02|333.22|333.07|333.02|332.87|160
1726215300000|2024-09-13 08:15:00|333.12|332.97|333.22|333.02|333.27|333.12|332.97|332.82|134
1726215600000|2024-09-13 08:20:00|333.17|332.97|333.17|333.02|333.17|333.02|333.12|332.97|68
1726215900000|2024-09-13 08:25:00|333.12|332.97|332.97|332.82|333.12|332.97|332.92|332.77|88
1726216200000|2024-09-13 08:30:00|333.02|332.77|332.77|332.62|333.07|332.87|332.72|332.57|148
1726216500000|2024-09-13 08:35:00|332.82|332.57|332.77|332.62|332.92|332.72|332.72|332.52|113
1726216800000|2024-09-13 08:40:00|332.82|332.67|332.82|332.67|332.82|332.67|332.77|332.62|63
1726217100000|2024-09-13 08:45:00|332.87|332.72|332.87|332.72|332.92|332.77|332.82|332.62|180
1726217400000|2024-09-13 08:50:00|332.82|332.67|332.77|332.62|332.82|332.67|332.77|332.57|69
1726217700000|2024-09-13 08:55:00|332.72|332.57|332.82|332.67|332.87|332.67|332.72|332.57|295
1726218000000|2024-09-13 09:00:00|332.92|332.77|332.92|332.77|332.97|332.82|332.82|332.62|414
1726218300000|2024-09-13 09:05:00|332.87|332.72|332.97|332.77|332.97|332.82|332.77|332.62|278
1726218600000|2024-09-13 09:10:00|332.92|332.82|333.02|332.87|333.02|332.87|332.92|332.77|60
1726218900000|2024-09-13 09:15:00|333.07|332.82|333.27|333.07|333.27|333.12|333.02|332.82|135
1726219200000|2024-09-13 09:20:00|333.47|332.87|333.47|332.87|333.47|332.87|333.47|332.87|0
1726219500000|2024-09-13 09:25:00|||||||||12
1726221000000|2024-09-13 09:50:00|333.07|332.82|333.07|332.87|333.12|332.92|332.97|332.82|27
1726221300000|2024-09-13 09:55:00|333.02|332.82|333.07|332.87|333.07|332.92|333.02|332.77|0
1726221600000|2024-09-13 10:00:00|333.02|332.82|333.12|332.92|333.12|332.97|333.02|332.82|4
1726221900000|2024-09-13 10:05:00|333.07|332.97|333.07|332.92|333.17|332.97|332.97|332.82|59
1726222200000|2024-09-13 10:10:00|333.12|332.87|333.02|332.87|333.12|332.87|333.02|332.87|2
1726222500000|2024-09-13 10:15:00|332.97|332.82|333.02|332.82|333.02|332.87|332.97|332.77|9
1726222800000|2024-09-13 10:20:00|332.97|332.77|332.97|332.82|333.02|332.87|332.97|332.77|0
1726223100000|2024-09-13 10:25:00|333.02|332.87|333.07|332.92|333.12|332.97|332.97|332.87|18
1726223400000|2024-09-13 10:30:00|333.02|332.87|333.07|332.92|333.07|332.92|333.02|332.87|7
1726223700000|2024-09-13 10:35:00|333.02|332.87|333.02|332.82|333.07|332.92|332.97|332.82|7
1726224000000|2024-09-13 10:40:00|332.97|332.87|333.07|332.87|333.07|332.92|332.97|332.82|5
1726224300000|2024-09-13 10:45:00|333.02|332.92|333.07|332.87|333.12|332.97|333.02|332.87|4
1726224600000|2024-09-13 10:50:00|333.12|332.92|333.07|332.87|333.12|332.97|333.07|332.87|7
1726224900000|2024-09-13 10:55:00|333.02|332.92|333.07|332.92|333.12|332.97|333.02|332.87|7
1726225200000|2024-09-13 11:00:00|333.12|332.97|333.07|332.92|333.12|332.97|333.02|332.87|14
1726225500000|2024-09-13 11:05:00|333.12|332.87|333.02|332.82|333.12|332.92|332.97|332.77|155
1726225800000|2024-09-13 11:10:00|332.97|332.87|332.97|332.82|332.97|332.87|332.92|332.77|46
1726226100000|2024-09-13 11:15:00|333.02|332.77|333.02|332.87|333.02|332.87|332.92|332.77|106
1726226400000|2024-09-13 11:20:00|333.07|332.92|333.07|332.92|333.07|332.92|333.02|332.87|2
1726226700000|2024-09-13 11:25:00|333.02|332.87|333.02|332.82|333.07|332.92|333.02|332.82|10
1726227000000|2024-09-13 11:30:00|332.97|332.77|332.92|332.72|333.02|332.82|332.87|332.72|10
1726227300000|2024-09-13 11:35:00|332.87|332.77|332.72|332.57|332.97|332.82|332.67|332.52|22
1726227600000|2024-09-13 11:40:00|332.67|332.52|332.87|332.72|332.87|332.72|332.67|332.52|6
1726227900000|2024-09-13 11:45:00|332.92|332.77|332.92|332.72|332.92|332.77|332.87|332.72|5
1726228200000|2024-09-13 11:50:00|332.87|332.77|332.92|332.72|332.97|332.82|332.87|332.72|1
1726228500000|2024-09-13 11:55:00|332.87|332.77|333.02|332.87|333.02|332.87|332.87|332.72|2
1726228800000|2024-09-13 12:00:00|332.97|332.82|332.97|332.82|333.02|332.87|332.92|332.77|49
1726229100000|2024-09-13 12:05:00|332.92|332.77|333.02|332.82|333.02|332.87|332.82|332.67|52
1726229400000|2024-09-13 12:10:00|332.97|332.77|333.07|332.87|333.07|332.92|332.97|332.77|10
1726229700000|2024-09-13 12:15:00|333.02|332.82|333.02|332.87|333.12|332.92|333.02|332.82|5
1726230000000|2024-09-13 12:20:00|333.07|332.92|333.07|332.87|333.07|332.92|333.02|332.87|4
1726230300000|2024-09-13 12:25:00|333.02|332.92|333.07|332.87|333.07|332.92|333.02|332.87|1
1726230600000|2024-09-13 12:30:00|333.12|332.92|333.12|332.97|333.27|333.12|333.07|332.87|26
1726230900000|2024-09-13 12:35:00|333.17|332.92|333.02|332.87|333.17|333.02|333.02|332.87|28
1726231200000|2024-09-13 12:40:00|333.07|332.77|333.07|332.92|333.07|332.92|332.92|332.77|28
1726231500000|2024-09-13 12:45:00|333.12|332.87|333.12|332.97|333.17|333.02|333.07|332.87|16
1726231800000|2024-09-13 12:50:00|333.17|333.02|332.92|332.77|333.17|333.02|332.92|332.77|67
1726232100000|2024-09-13 12:55:00|332.97|332.82|333.12|332.97|333.22|333.07|332.97|332.82|81
1726232400000|2024-09-13 13:00:00|333.17|332.87|333.12|332.97|333.17|332.97|333.07|332.87|23
1726232700000|2024-09-13 13:05:00|333.17|333.07|333.27|333.12|333.27|333.12|333.12|333.02|28
1726233000000|2024-09-13 13:10:00|333.32|333.07|333.32|333.12|333.32|333.17|333.27|333.07|43
1726233300000|2024-09-13 13:15:00|333.27|333.17|333.27|333.12|333.37|333.22|333.27|333.12|35
1726233600000|2024-09-13 13:20:00|333.32|333.07|333.32|333.17|333.37|333.17|333.27|333.07|28
1726233900000|2024-09-13 13:25:00|333.37|333.22|333.37|333.22|333.47|333.32|333.32|333.17|62
1726234200000|2024-09-13 13:30:00|333.42|333.27|333.42|333.22|333.57|333.42|333.32|333.17|64
1726234500000|2024-09-13 13:35:00|333.47|333.27|333.37|333.17|333.52|333.37|333.27|333.12|47
1726234800000|2024-09-13 13:40:00|333.32|333.12|333.57|333.37|333.62|333.47|333.27|333.07|45
1726235100000|2024-09-13 13:45:00|333.52|333.42|333.77|333.62|333.82|333.67|333.52|333.32|29
1726235400000|2024-09-13 13:50:00|333.82|333.67|333.62|333.47|333.82|333.67|333.62|333.42|8
1726235700000|2024-09-13 13:55:00|333.67|333.42|333.62|333.47|333.72|333.57|333.57|333.42|17
1726236000000|2024-09-13 14:00:00|333.57|333.37|333.77|333.57|333.82|333.67|333.37|333.12|43
1726236300000|2024-09-13 14:05:00|333.72|333.62|333.62|333.42|333.72|333.62|333.52|333.32|30
1726236600000|2024-09-13 14:10:00|333.67|333.37|333.67|333.47|333.77|333.62|333.52|333.37|13
1726236900000|2024-09-13 14:15:00|333.62|333.52|333.77|333.62|333.87|333.67|333.62|333.47|17
1726237200000|2024-09-13 14:20:00|333.72|333.57|333.87|333.72|333.87|333.72|333.67|333.52|20
1726237500000|2024-09-13 14:25:00|333.92|333.77|333.62|333.42|333.97|333.82|333.52|333.37|23
1726237800000|2024-09-13 14:30:00|333.67|333.47|333.67|333.52|333.72|333.52|333.37|333.22|41
1726238100000|2024-09-13 14:35:00|333.62|333.47|333.82|333.67|333.82|333.67|333.62|333.42|13
1726238400000|2024-09-13 14:40:00|333.87|333.72|334.22|334.02|334.27|334.07|333.87|333.67|29
1726238700000|2024-09-13 14:45:00|334.17|333.97|334.17|333.97|334.22|334.02|334.07|333.92|19
1726239000000|2024-09-13 14:50:00|334.12|333.92|333.97|333.77|334.17|333.92|333.82|333.62|44
1726239300000|2024-09-13 14:55:00|333.92|333.82|333.77|333.62|333.97|333.82|333.67|333.52|23
1726239600000|2024-09-13 15:00:00|333.72|333.57|333.87|333.67|333.92|333.72|333.72|333.57|18
1726239900000|2024-09-13 15:05:00|333.82|333.72|333.67|333.52|333.87|333.72|333.67|333.47|16
1726240200000|2024-09-13 15:10:00|333.72|333.47|333.72|333.57|333.77|333.62|333.57|333.42|32
1726240500000|2024-09-13 15:15:00|333.77|333.52|333.82|333.67|333.82|333.67|333.67|333.52|20
1726240800000|2024-09-13 15:20:00|333.77|333.62|333.92|333.72|333.97|333.77|333.77|333.57|9
1726241100000|2024-09-13 15:25:00|333.97|333.77|333.92|333.72|333.97|333.77|333.82|333.67|15
1726241400000|2024-09-13 15:30:00|333.87|333.77|333.97|333.77|333.97|333.82|333.87|333.72|20
1726241700000|2024-09-13 15:35:00|333.92|333.82|334.02|333.82|334.07|333.87|333.92|333.77|13
1726242000000|2024-09-13 15:40:00|334.07|333.87|334.02|333.82|334.07|333.92|334.02|333.82|5
1726242300000|2024-09-13 15:45:00|334.07|333.87|334.07|333.92|334.12|333.97|334.02|333.87|3
1726242600000|2024-09-13 15:50:00|334.12|333.87|334.12|333.97|334.12|333.97|334.07|333.87|6
1726242900000|2024-09-13 15:55:00|334.07|333.92|334.12|333.97|334.12|333.97|334.07|333.87|7
1726243200000|2024-09-13 16:00:00|334.07|333.92|334.07|333.92|334.17|334.02|334.02|333.87|23
1726243500000|2024-09-13 16:05:00|334.12|333.87|334.02|333.82|334.12|333.92|333.97|333.82|9
1726243800000|2024-09-13 16:10:00|333.97|333.77|333.82|333.62|333.97|333.82|333.72|333.52|16
1726244100000|2024-09-13 16:15:00|333.77|333.57|333.72|333.57|333.77|333.62|333.67|333.47|3
1726244400000|2024-09-13 16:20:00|333.77|333.52|333.67|333.52|333.77|333.57|333.67|333.47|6
1726244700000|2024-09-13 16:25:00|333.72|333.57|333.67|333.52|333.77|333.57|333.67|333.52|0
1726245000000|2024-09-13 16:30:00|333.72|333.57|333.72|333.52|333.72|333.57|333.62|333.47|13
1726245300000|2024-09-13 16:35:00|333.67|333.47|333.72|333.57|333.72|333.57|333.62|333.42|23
1726245600000|2024-09-13 16:40:00|333.67|333.52|333.67|333.52|333.77|333.57|333.62|333.42|10
1726245900000|2024-09-13 16:45:00|333.62|333.47|333.62|333.42|333.67|333.52|333.57|333.42|16
1726246200000|2024-09-13 16:50:00|333.57|333.37|333.72|333.57|333.77|333.57|333.57|333.37|8
1726246500000|2024-09-13 16:55:00|333.77|333.52|333.72|333.52|333.77|333.62|333.67|333.52|65
1726246800000|2024-09-13 17:00:00|333.67|333.47|333.67|333.47|333.67|333.52|333.57|333.37|63
1726247100000|2024-09-13 17:05:00|333.62|333.52|333.67|333.47|333.77|333.57|333.62|333.47|6
1726247400000|2024-09-13 17:10:00|333.62|333.52|333.67|333.52|333.67|333.52|333.62|333.47|1
1726247700000|2024-09-13 17:15:00|333.62|333.47|333.72|333.57|333.77|333.57|333.62|333.47|4
1726248000000|2024-09-13 17:20:00|333.77|333.52|333.67|333.52|333.77|333.62|333.67|333.47|17
1726248300000|2024-09-13 17:25:00|333.72|333.57|333.82|333.67|333.87|333.67|333.67|333.52|7
1726248600000|2024-09-13 17:30:00|333.87|333.72|333.82|333.67|333.92|333.72|333.82|333.67|2
1726248900000|2024-09-13 17:35:00|333.87|333.72|333.92|333.77|333.97|333.77|333.77|333.62|4
1726249200000|2024-09-13 17:40:00|333.97|333.82|333.97|333.77|333.97|333.82|333.87|333.72|3
1726249500000|2024-09-13 17:45:00|333.92|333.72|333.92|333.77|333.97|333.77|333.92|333.72|0
1726249800000|2024-09-13 17:50:00|333.87|333.72|333.92|333.72|333.97|333.82|333.87|333.72|2
1726250100000|2024-09-13 17:55:00|333.87|333.67|333.87|333.67|333.92|333.67|333.82|333.62|1
1726250400000|2024-09-13 18:00:00|333.82|333.62|333.77|333.57|333.82|333.62|333.52|333.37|3
1726250700000|2024-09-13 18:05:00|333.82|333.62|333.92|333.72|333.92|333.77|333.82|333.62|1
1726251000000|2024-09-13 18:10:00|333.87|333.67|333.82|333.62|333.92|333.72|333.72|333.57|5
1726251300000|2024-09-13 18:15:00|333.77|333.67|333.82|333.62|333.82|333.67|333.77|333.57|0
1726251600000|2024-09-13 18:20:00|333.77|333.67|333.67|333.47|333.82|333.67|333.67|333.47|1
1726251900000|2024-09-13 18:25:00|333.72|333.52|333.67|333.47|333.72|333.52|333.62|333.42|4
1726252200000|2024-09-13 18:30:00|333.62|333.42|333.62|333.47|333.67|333.47|333.57|333.37|3
1726252500000|2024-09-13 18:35:00|333.67|333.52|333.67|333.47|333.67|333.52|333.62|333.42|7
1726252800000|2024-09-13 18:40:00|333.62|333.42|333.72|333.52|333.82|333.62|333.62|333.42|12
1726253100000|2024-09-13 18:45:00|333.77|333.57|333.67|333.47|333.82|333.62|333.67|333.47|4
1726253400000|2024-09-13 18:50:00|333.62|333.42|333.67|333.47|333.67|333.52|333.57|333.42|6
1726253700000|2024-09-13 18:55:00|333.62|333.42|333.67|333.47|333.72|333.52|333.62|333.42|5
1726254000000|2024-09-13 19:00:00|333.62|333.42|333.62|333.42|333.67|333.47|333.57|333.37|5
1726254300000|2024-09-13 19:05:00|333.67|333.47|333.72|333.52|333.72|333.57|333.67|333.42|1
1726254600000|2024-09-13 19:10:00|333.67|333.47|333.72|333.52|333.72|333.57|333.67|333.47|2
1726254900000|2024-09-13 19:15:00|333.77|333.57|333.82|333.62|333.82|333.67|333.72|333.52|6
1726255200000|2024-09-13 19:20:00|333.77|333.67|333.72|333.57|333.82|333.67|333.67|333.52|22
1726255500000|2024-09-13 19:25:00|333.77|333.62|333.82|333.62|333.82|333.67|333.72|333.57|2
1726255800000|2024-09-13 19:30:00|333.77|333.57|333.82|333.62|333.82|333.67|333.77|333.57|2
1726256100000|2024-09-13 19:35:00|333.77|333.57|333.72|333.57|333.82|333.62|333.67|333.47|4
1726256400000|2024-09-13 19:40:00|333.77|333.62|333.82|333.62|333.82|333.62|333.72|333.52|3
1726256700000|2024-09-13 19:45:00|333.77|333.67|333.82|333.62|333.92|333.72|333.77|333.62|7
1726257000000|2024-09-13 19:50:00|333.87|333.67|333.92|333.77|333.97|333.77|333.82|333.62|39
1726257300000|2024-09-13 19:55:00|333.97|333.82|333.87|333.72|334.02|333.82|333.87|333.67|93
1726257600000|2024-09-13 20:00:00|333.92|333.77|333.92|333.72|333.92|333.77|333.87|333.72|19
1726257900000|2024-09-13 20:05:00|333.87|333.77|333.92|333.77|333.92|333.77|333.87|333.72|0
1726258200000|2024-09-13 20:10:00|333.87|333.72|333.87|333.72|333.92|333.77|333.87|333.72|2
1726258500000|2024-09-13 20:15:00|333.82|333.67|333.87|333.72|333.87|333.72|333.82|333.67|0
1726258800000|2024-09-13 20:20:00||333.67||333.72||333.72||333.67|0
1726259100000|2024-09-13 20:25:00|333.92|333.77|333.87|333.67|333.92|333.77|333.87|333.67|6
1726259400000|2024-09-13 20:30:00||333.72||333.67||333.72||333.67|1
1726259700000|2024-09-13 20:35:00|333.92|333.72|333.87|333.67|333.92|333.72|333.87|333.67|1
1726260000000|2024-09-13 20:40:00|333.82|333.72|333.82|333.67|333.87|333.72|333.82|333.62|14
1726260300000|2024-09-13 20:45:00|333.87|333.62|333.87|333.62|333.97|333.67|333.87|333.62|0
1726260600000|2024-09-13 20:50:00|333.92|333.67|333.87|333.67|333.92|333.67|333.87|333.67|0
1726260900000|2024-09-13 20:55:00|333.82|333.62|333.82|333.57|333.82|333.62|333.77|333.57|1
1726437600000|2024-09-15 22:00:00|334.07|333.47|333.97|333.37|334.07|333.47|333.97|333.37|0
1726437900000|2024-09-15 22:05:00|334.07|333.47|333.97|333.37|334.07|333.47|333.97|333.37|0
1726438200000|2024-09-15 22:10:00|333.87|333.27|333.97|333.37|333.97|333.37|333.87|333.27|0
1726438500000|2024-09-15 22:15:00|333.87|333.27|333.87|333.27|333.97|333.37|333.77|333.17|0
1726438800000|2024-09-15 22:20:00|333.77|333.17|333.77|333.17|333.87|333.27|333.77|333.17|0
1726439400000|2024-09-15 22:30:00|333.87|333.27|333.77|333.17|333.87|333.27|333.77|333.17|0
1726439700000|2024-09-15 22:35:00|333.87|333.27|333.77|333.17|333.87|333.27|333.77|333.17|0
1726440000000|2024-09-15 22:40:00|333.87|333.27|333.95|333.35|333.95|333.35|333.87|333.27|0
1726440300000|2024-09-15 22:45:00|333.85|333.25|333.95|333.35|333.95|333.35|333.85|333.25|0
1726441200000|2024-09-15 23:00:00|334.05|333.45|333.95|333.35|334.05|333.45|333.95|333.35|0
1726441500000|2024-09-15 23:05:00|334.05|333.45|334.05|333.45|334.05|333.45|333.95|333.35|0
1726441800000|2024-09-15 23:10:00|334.15|333.55|334.15|333.55|334.15|333.55|334.05|333.45|0
1726442400000|2024-09-15 23:20:00|334.25|333.65|334.15|333.55|334.25|333.65|334.15|333.55|0
1726442700000|2024-09-15 23:25:00|334.25|333.65|334.15|333.55|334.25|333.65|334.15|333.55|0
1726443000000|2024-09-15 23:30:00|334.25|333.65|334.15|333.55|334.25|333.65|334.15|333.55|0
1726443600000|2024-09-15 23:40:00|334.25|333.65|334.25|333.65|334.25|333.65|334.15|333.55|0
1726443900000|2024-09-15 23:45:00|334.15|333.55|334.25|333.65|334.25|333.65|334.15|333.55|0
1726445100000|2024-09-16 00:05:00|334.15|333.55|334.25|333.65|334.25|333.65|334.15|333.55|0
1726445400000|2024-09-16 00:10:00|334.15|333.55|334.15|333.55|334.25|333.65|334.15|333.55|0
1726445700000|2024-09-16 00:15:00|334.25|333.65|334.15|333.55|334.25|333.65|334.15|333.55|0
1726446000000|2024-09-16 00:20:00|334.25|333.65|334.15|333.55|334.25|333.65|334.15|333.55|0
1726446600000|2024-09-16 00:30:00|334.25|333.65|334.65|334.5|334.9|334.7|334.1|333.65|443
1726446900000|2024-09-16 00:35:00|334.6|334.45|334.75|334.6|334.75|334.6|334.55|334.4|164
1726447200000|2024-09-16 00:40:00|334.8|334.65|334.85|334.7|334.9|334.7|334.6|334.45|162
1726447500000|2024-09-16 00:45:00|334.8|334.65|334.1|333.85|334.8|334.65|333.75|333.6|283
1726447800000|2024-09-16 00:50:00|334.05|333.9|333.7|333.55|334.1|333.95|333.7|333.55|141
1726448100000|2024-09-16 00:55:00|333.65|333.5|333.9|333.75|334.05|333.9|333.6|333.45|295
1726448400000|2024-09-16 01:00:00|333.7|333.55|332.3|332.05|333.7|333.55|332.05|331.9|1378
1726448700000|2024-09-16 01:05:00|332.25|332|332.1|331.9|332.25|332|331.5|331.25|629
1726449000000|2024-09-16 01:10:00|332|331.8|332.75|332.55|332.9|332.7|332|331.8|320
1726449300000|2024-09-16 01:15:00|332.7|332.5|332.65|332.5|332.7|332.55|332.15|331.95|413
1726449600000|2024-09-16 01:20:00|332.7|332.45|332.45|332.3|332.75|332.55|332.45|332.3|296
1726449900000|2024-09-16 01:25:00|332.5|332.35|332.6|332.45|332.8|332.65|332.45|332.25|282
1726450200000|2024-09-16 01:30:00|332.65|332.5|332.3|332.15|332.75|332.6|332.2|332|250
1726450500000|2024-09-16 01:35:00|332.25|332.1|332.3|332.15|332.5|332.3|332.15|331.95|179
1726450800000|2024-09-16 01:40:00|332.35|332.2|332.3|332.15|332.5|332.3|332.2|332|187
1726451100000|2024-09-16 01:45:00|332.35|332.2|332.45|332.3|332.7|332.55|332.35|332.2|196
1726451400000|2024-09-16 01:50:00|332.5|332.35|332.85|332.7|333|332.85|332.5|332.35|154
1726451700000|2024-09-16 01:55:00|332.9|332.75|332.95|332.8|333.05|332.9|332.9|332.7|90
1726452000000|2024-09-16 02:00:00|333|332.85|333.05|332.9|333.3|333.1|333|332.85|144
1726452300000|2024-09-16 02:05:00|333.1|332.95|333|332.85|333.2|333.05|332.95|332.8|183
1726452600000|2024-09-16 02:10:00|333.05|332.9|332.7|332.55|333.05|332.9|332.65|332.45|98
1726452900000|2024-09-16 02:15:00|332.65|332.5|332.85|332.7|332.85|332.7|332.6|332.4|87
1726453200000|2024-09-16 02:20:00|332.8|332.65|332.9|332.75|332.95|332.75|332.7|332.55|139
1726453500000|2024-09-16 02:25:00|332.95|332.8|332.85|332.65|332.95|332.8|332.75|332.6|87
1726453800000|2024-09-16 02:30:00|332.9|332.7|332.65|332.5|332.95|332.75|332.6|332.45|118
1726454100000|2024-09-16 02:35:00|332.7|332.55|332.7|332.55|332.75|332.6|332.7|332.55|51
1726454400000|2024-09-16 02:40:00|332.65|332.5|332.75|332.6|332.8|332.65|332.65|332.5|77
1726454700000|2024-09-16 02:45:00|332.8|332.65|332.8|332.65|332.8|332.65|332.7|332.55|103
1726455000000|2024-09-16 02:50:00|332.75|332.6|332.75|332.6|332.8|332.65|332.7|332.55|61
1726455300000|2024-09-16 02:55:00|332.7|332.55|332.75|332.55|332.75|332.6|332.55|332.4|109
1726455600000|2024-09-16 03:00:00|332.7|332.6|332.6|332.4|332.7|332.6|332.55|332.4|78
1726455900000|2024-09-16 03:05:00|332.65|332.45|332.5|332.35|332.65|332.45|332.45|332.3|71
1726456200000|2024-09-16 03:10:00|332.55|332.4|332.75|332.6|332.75|332.6|332.5|332.35|157
1726456500000|2024-09-16 03:15:00|332.7|332.55|332.8|332.6|332.85|332.7|332.65|332.5|190
1726456800000|2024-09-16 03:20:00|332.75|332.65|332.65|332.5|332.8|332.65|332.65|332.5|219
1726457100000|2024-09-16 03:25:00|332.7|332.55|332.75|332.6|332.8|332.65|332.65|332.55|60
1726457400000|2024-09-16 03:30:00|332.7|332.55|332.65|332.45|332.7|332.55|332.45|332.3|130
1726457700000|2024-09-16 03:35:00|332.6|332.5|332.6|332.45|332.6|332.5|332.45|332.3|83
1726458000000|2024-09-16 03:40:00|332.65|332.5|332.6|332.45|332.65|332.5|332.55|332.4|48
1726458300000|2024-09-16 03:45:00|332.65|332.5|332.75|332.6|332.8|332.6|332.6|332.45|64
1726458600000|2024-09-16 03:50:00|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.6|108
1726458900000|2024-09-16 03:55:00|332.8|332.65|332.8|332.65|332.85|332.7|332.75|332.6|91
1726459200000|2024-09-16 04:00:00|332.75|332.6|332.95|332.8|333|332.85|332.75|332.6|72
1726459500000|2024-09-16 04:05:00|333|332.85|333|332.85|333.05|332.9|333|332.85|54
1726459800000|2024-09-16 04:10:00|332.95|332.8|333.1|332.9|333.1|332.95|332.75|332.55|292
1726460100000|2024-09-16 04:15:00|333.05|332.85|333|332.85|333.1|332.85|332.85|332.7|73
1726460400000|2024-09-16 04:20:00|332.75|332.6|332.9|332.75|332.95|332.8|332.7|332.55|247
1726460700000|2024-09-16 04:25:00|332.85|332.7|333.05|332.85|333.05|332.85|332.85|332.7|114
1726461000000|2024-09-16 04:30:00|333.2|332.9|333.05|332.9|333.25|333.1|333|332.85|231
1726461300000|2024-09-16 04:35:00|333.2|333|333.1|332.9|333.25|333.05|333.05|332.85|99
1726461600000|2024-09-16 04:40:00|333.05|332.85|333.05|332.9|333.05|332.9|333|332.85|42
1726461900000|2024-09-16 04:45:00|||||||||5
1726462200000|2024-09-16 04:50:00|333|332.85|332.95|332.8|333|332.85|332.95|332.8|41
1726462500000|2024-09-16 04:55:00|333|332.85|332.9|332.75|333|332.85|332.9|332.75|66
1726462800000|2024-09-16 05:00:00|332.95|332.8|333.15|333|333.2|333|332.95|332.8|167
1726463100000|2024-09-16 05:05:00|333.2|332.95|333|332.85|333.2|333.05|333|332.85|99
1726463400000|2024-09-16 05:10:00|332.95|332.8|332.95|332.8|333|332.85|332.95|332.8|64
1726463700000|2024-09-16 05:15:00|333|332.75|333.1|332.95|333.15|332.95|333|332.75|81
1726464000000|2024-09-16 05:20:00|333.15|333|333.1|332.95|333.15|333|333.1|332.95|82
1726464300000|2024-09-16 05:25:00|333.15|333|333.2|333.05|333.2|333.05|333.1|332.95|72
1726464600000|2024-09-16 05:30:00|333.25|333.1|333.15|333|333.25|333.1|333.1|332.95|104
1726464900000|2024-09-16 05:35:00|333.1|332.95|333.15|333|333.2|333|333.05|332.9|73
1726465200000|2024-09-16 05:40:00|333.2|333.05|333.15|333|333.2|333.05|333.15|333|71
1726465500000|2024-09-16 05:45:00|333.05|332.95|333.15|333|333.15|333|333.05|332.9|59
1726465800000|2024-09-16 05:50:00|333.2|333.05|333.1|332.95|333.2|333.05|333.1|332.9|60
1726466100000|2024-09-16 05:55:00|333.05|332.9|333.25|333.1|333.25|333.1|333.05|332.9|74
1726466400000|2024-09-16 06:00:00|333.3|333.15|333.2|333.05|333.3|333.15|333.2|333.05|68
1726466700000|2024-09-16 06:05:00|333.15|333|333.15|333|333.15|333|333.05|332.9|67
1726467000000|2024-09-16 06:10:00|333.1|332.95|333.15|333|333.2|333|333.05|332.9|103
1726467300000|2024-09-16 06:15:00|333.1|332.95|333|332.85|333.1|332.95|333|332.85|62
1726467600000|2024-09-16 06:20:00|333.05|332.9|333.15|333|333.2|333|333.05|332.9|125
1726467900000|2024-09-16 06:25:00|333.1|332.95|333.05|332.9|333.15|333|333.05|332.9|43
1726468200000|2024-09-16 06:30:00|332.95|332.8|333|332.85|333.2|333.05|332.95|332.8|202
1726468500000|2024-09-16 06:35:00|333.05|332.9|333|332.85|333.15|332.95|333|332.85|60
1726468800000|2024-09-16 06:40:00|333.05|332.8|332.85|332.7|333.1|332.9|332.85|332.7|73
1726469100000|2024-09-16 06:45:00|332.9|332.75|332.9|332.75|332.95|332.8|332.9|332.75|60
1726469400000|2024-09-16 06:50:00|332.85|332.7|332.95|332.8|332.95|332.8|332.85|332.7|156
1726469700000|2024-09-16 06:55:00|332.9|332.75|332.95|332.8|333|332.8|332.9|332.75|54
1726470000000|2024-09-16 07:00:00|333|332.85|333.1|332.95|333.1|332.95|332.95|332.8|151
1726470300000|2024-09-16 07:05:00|333.05|332.9|333.2|333.05|333.25|333.1|333.05|332.9|72
1726470600000|2024-09-16 07:10:00|333.25|333.1|333.15|333|333.25|333.1|333.1|332.95|128
1726470900000|2024-09-16 07:15:00|333.2|332.95|333.1|332.95|333.2|333|333.05|332.9|123
1726471200000|2024-09-16 07:20:00|333.15|333|333.2|333.05|333.25|333.1|333.15|333|171
1726471500000|2024-09-16 07:25:00|333.15|333|333.1|332.95|333.15|333|333.1|332.95|88
1726471800000|2024-09-16 07:30:00|333.05|332.9|333.1|332.95|333.15|333|333.05|332.9|158
1726472100000|2024-09-16 07:35:00|333.15|333|333.2|333.05|333.2|333.05|333.15|333|164
1726472400000|2024-09-16 07:40:00|333.25|333.1|333.2|333.05|333.25|333.1|333.2|333.05|69
1726472700000|2024-09-16 07:45:00|333.25|333.1|333.3|333.15|333.3|333.15|333.25|333.1|81
1726473000000|2024-09-16 07:50:00|333.35|333.2|333.55|333.4|333.55|333.4|333.35|333.2|91
1726473300000|2024-09-16 07:55:00|333.6|333.35|333.6|333.45|333.65|333.45|333.55|333.35|137
1726473600000|2024-09-16 08:00:00|333.55|333.4|333.7|333.55|333.7|333.55|333.55|333.4|104
1726473900000|2024-09-16 08:05:00|333.65|333.5|333.6|333.45|333.7|333.55|333.6|333.4|152
1726474200000|2024-09-16 08:10:00|333.55|333.4|333.65|333.5|333.7|333.55|333.55|333.4|110
1726474500000|2024-09-16 08:15:00|333.6|333.45|333.65|333.5|333.65|333.5|333.55|333.4|93
1726474800000|2024-09-16 08:20:00|333.7|333.55|333.8|333.65|333.8|333.65|333.7|333.55|123
1726475100000|2024-09-16 08:25:00|333.75|333.6|333.75|333.55|333.75|333.65|333.7|333.55|121
1726475400000|2024-09-16 08:30:00|333.7|333.6|333.8|333.65|333.85|333.7|333.7|333.55|156
1726475700000|2024-09-16 08:35:00|333.75|333.6|333.65|333.5|333.8|333.65|333.6|333.45|97
1726476000000|2024-09-16 08:40:00|333.8|333.45|333.8|333.65|333.85|333.7|333.75|333.45|202
1726476300000|2024-09-16 08:45:00|333.75|333.6|333.85|333.7|333.9|333.75|333.75|333.6|169
1726476600000|2024-09-16 08:50:00|333.8|333.65|333.8|333.65|333.9|333.75|333.75|333.55|161
1726476900000|2024-09-16 08:55:00|333.85|333.7|333.85|333.7|334|333.85|333.85|333.65|246
1726477200000|2024-09-16 09:00:00|333.95|333.8|334.15|333.95|334.2|334.05|333.9|333.75|396
1726477500000|2024-09-16 09:05:00|334.1|334|333.85|333.65|334.2|334.05|333.8|333.6|372
1726477800000|2024-09-16 09:10:00|333.9|333.7|333.9|333.7|334|333.8|333.75|333.6|180
1726478100000|2024-09-16 09:15:00|333.95|333.75|333.9|333.7|333.95|333.75|333.8|333.6|121
1726478400000|2024-09-16 09:20:00|334.05|333.45|334.05|333.45|334.05|333.45|334.05|333.45|0
1726478700000|2024-09-16 09:25:00|||||||||60
1726479600000|2024-09-16 09:40:00|333.95|333.35|333.95|333.35|334.05|333.45|333.95|333.35|0
1726480200000|2024-09-16 09:50:00|333.75|333.6|333.75|333.55|334.15|333.9|333.75|333.5|78
1726480500000|2024-09-16 09:55:00|333.8|333.6|333.95|333.7|333.95|333.7|333.8|333.6|7
1726480800000|2024-09-16 10:00:00|333.9|333.6|333.9|333.7|333.95|333.7|333.7|333.55|115
1726481100000|2024-09-16 10:05:00|333.95|333.75|334.05|333.85|334.1|333.9|333.95|333.75|28
1726481400000|2024-09-16 10:10:00|334.1|333.9|334.2|334|334.2|334|334|333.8|27
1726481700000|2024-09-16 10:15:00|334.15|334.05|334.2|334|334.2|334.05|334.1|333.95|23
1726482000000|2024-09-16 10:20:00|334.15|334.05|334.15|334|334.2|334.05|334.1|333.95|17
1726482300000|2024-09-16 10:25:00|334.1|333.95|334.1|333.85|334.1|334|334|333.85|25
1726482600000|2024-09-16 10:30:00|334.05|333.9|334|333.85|334.1|333.9|334|333.85|8
1726482900000|2024-09-16 10:35:00|334.1|333.9|334.05|333.85|334.1|333.95|334|333.85|26
1726483200000|2024-09-16 10:40:00|334|333.9|334.05|333.9|334.05|333.9|334|333.85|7
1726483500000|2024-09-16 10:45:00|334.1|333.95|334.1|333.95|334.1|333.95|334.05|333.9|9
1726483800000|2024-09-16 10:50:00||333.9||333.95||333.95||333.9|1
1726484100000|2024-09-16 10:55:00|334.05|333.9|334.05|333.9|334.05|333.9|334.05|333.9|2
1726484400000|2024-09-16 11:00:00|334.1|333.85|334.1|333.95|334.15|334|334.05|333.85|24
1726484700000|2024-09-16 11:05:00|334.05|333.9|334.1|333.9|334.1|333.95|334.05|333.9|2
1726485000000|2024-09-16 11:10:00|334.05|333.95|334.1|333.95|334.2|334|334.05|333.9|23
1726485300000|2024-09-16 11:15:00|334.05|333.9|334|333.85|334.1|333.95|334|333.85|1
1726485600000|2024-09-16 11:20:00|334.05|333.9|334|333.85|334.1|333.9|334|333.85|13
1726485900000|2024-09-16 11:25:00|333.95|333.8|334|333.85|334|333.85|333.95|333.75|29
1726486200000|2024-09-16 11:30:00|333.95|333.8|334|333.8|334|333.85|333.95|333.8|2
1726486500000|2024-09-16 11:35:00|333.95|333.75|333.95|333.8|334|333.85|333.9|333.75|20
1726486800000|2024-09-16 11:40:00|334|333.75|333.95|333.8|334.15|334|333.95|333.75|107
1726487100000|2024-09-16 11:45:00|334|333.85|334.15|333.95|334.15|334|334|333.8|9
1726487400000|2024-09-16 11:50:00|334.1|334|334.1|333.95|334.15|334|334.1|333.95|4
1726487700000|2024-09-16 11:55:00|334.05|333.9|334.15|334|334.15|334|334|333.85|56
1726488000000|2024-09-16 12:00:00|334.1|333.95|334.05|333.9|334.15|334|334|333.85|71
1726488300000|2024-09-16 12:05:00|334|333.85|334.1|333.95|334.1|333.95|334|333.8|6
1726488600000|2024-09-16 12:10:00|334.05|333.9|334.05|333.85|334.1|333.95|334.05|333.85|18
1726488900000|2024-09-16 12:15:00|334|333.8|333.9|333.7|334|333.8|333.9|333.7|17
1726489200000|2024-09-16 12:20:00|333.85|333.75|333.8|333.65|333.9|333.75|333.8|333.65|19
1726489500000|2024-09-16 12:25:00|333.85|333.6|333.9|333.75|333.9|333.75|333.75|333.6|21
1726489800000|2024-09-16 12:30:00|333.95|333.8|333.8|333.65|334|333.85|333.8|333.65|26
1726490100000|2024-09-16 12:35:00|333.85|333.6|333.9|333.75|333.95|333.8|333.8|333.6|9
1726490400000|2024-09-16 12:40:00|333.85|333.7|333.8|333.65|333.85|333.75|333.75|333.6|24
1726490700000|2024-09-16 12:45:00|333.75|333.6|333.8|333.6|333.8|333.65|333.7|333.55|23
1726491000000|2024-09-16 12:50:00|333.75|333.55|333.7|333.5|333.8|333.6|333.65|333.5|14
1726491300000|2024-09-16 12:55:00|333.75|333.55|333.8|333.6|333.8|333.6|333.7|333.5|15
1726491600000|2024-09-16 13:00:00|333.75|333.65|333.85|333.7|333.85|333.7|333.75|333.65|17
1726491900000|2024-09-16 13:05:00|333.8|333.65|333.85|333.65|333.85|333.65|333.75|333.6|48
1726492200000|2024-09-16 13:10:00|333.8|333.7|334|333.8|334|333.85|333.8|333.7|36
1726492500000|2024-09-16 13:15:00|333.95|333.85|334.15|334|334.15|334|333.95|333.75|54
1726492800000|2024-09-16 13:20:00|334.1|333.95|334.1|333.95|334.2|334|334.1|333.95|38
1726493100000|2024-09-16 13:25:00|334.15|334|334.15|334|334.2|334.05|334.1|333.95|14
1726493400000|2024-09-16 13:30:00|334.2|334.05|334.1|333.85|334.6|334.4|334|333.85|199
1726493700000|2024-09-16 13:35:00|334.05|333.8|333.8|333.65|334.05|333.85|333.7|333.55|68
1726494000000|2024-09-16 13:40:00|333.75|333.6|333.6|333.45|333.85|333.65|333.55|333.4|61
1726494300000|2024-09-16 13:45:00|333.65|333.5|333.65|333.5|333.75|333.55|333.4|333.25|71
1726494600000|2024-09-16 13:50:00|333.7|333.55|333.95|333.75|333.95|333.75|333.7|333.55|75
1726494900000|2024-09-16 13:55:00|333.9|333.7|334|333.8|334.05|333.85|333.85|333.7|48
1726495200000|2024-09-16 14:00:00|333.95|333.75|333.8|333.6|334.05|333.85|333.6|333.45|115
1726495500000|2024-09-16 14:05:00|333.85|333.65|333.9|333.7|334|333.8|333.7|333.55|29
1726495800000|2024-09-16 14:10:00|333.85|333.65|333.7|333.55|333.9|333.7|333.7|333.55|19
1726496100000|2024-09-16 14:15:00|333.75|333.6|333.8|333.65|334|333.8|333.7|333.55|76
1726496400000|2024-09-16 14:20:00|333.7|333.55|333.8|333.65|333.9|333.75|333.65|333.45|139
1726496700000|2024-09-16 14:25:00|333.85|333.6|333.7|333.5|333.85|333.65|333.5|333.35|36
1726497000000|2024-09-16 14:30:00|333.65|333.55|333.25|333.05|333.7|333.55|333.15|332.95|81
1726497300000|2024-09-16 14:35:00|333.2|333|333.4|333.25|333.45|333.3|333.2|333|63
1726497600000|2024-09-16 14:40:00|333.45|333.3|333.65|333.5|333.75|333.55|333.45|333.3|77
1726497900000|2024-09-16 14:45:00|333.6|333.45|333.55|333.35|333.65|333.5|333.35|333.2|61
1726498200000|2024-09-16 14:50:00|333.6|333.4|333.55|333.35|333.7|333.5|333.4|333.25|45
1726498500000|2024-09-16 14:55:00|333.6|333.4|333.4|333.25|333.6|333.4|333.35|333.15|81
1726498800000|2024-09-16 15:00:00|333.35|333.2|333.3|333.15|333.4|333.2|333.2|333.05|60
1726499100000|2024-09-16 15:05:00|333.35|333.2|333.45|333.3|333.45|333.3|333.3|333.15|42
1726499400000|2024-09-16 15:10:00|333.4|333.25|333.4|333.25|333.5|333.35|333.35|333.2|53
1726499700000|2024-09-16 15:15:00|333.35|333.2|333.4|333.2|333.45|333.3|333.35|333.2|27
1726500000000|2024-09-16 15:20:00|333.35|333.15|333.4|333.25|333.4|333.25|333.3|333.1|30
1726500300000|2024-09-16 15:25:00|333.45|333.3|333.55|333.35|333.55|333.35|333.3|333.15|74
1726500600000|2024-09-16 15:30:00|333.5|333.4|333.5|333.35|333.55|333.4|333.45|333.25|29
1726500900000|2024-09-16 15:35:00|333.45|333.3|333.65|333.5|333.65|333.5|333.45|333.3|52
1726501200000|2024-09-16 15:40:00|333.6|333.45|333.55|333.4|333.65|333.5|333.55|333.35|38
1726501500000|2024-09-16 15:45:00|333.5|333.35|333.45|333.25|333.5|333.35|333.35|333.2|47
1726501800000|2024-09-16 15:50:00|333.4|333.3|333.5|333.3|333.5|333.35|333.35|333.15|38
1726502100000|2024-09-16 15:55:00|333.55|333.35|333.55|333.35|333.55|333.4|333.4|333.25|33
1726502400000|2024-09-16 16:00:00|333.5|333.4|333.5|333.35|333.6|333.4|333.5|333.3|21
1726502700000|2024-09-16 16:05:00|333.55|333.4|333.7|333.5|333.7|333.5|333.5|333.4|33
1726503000000|2024-09-16 16:10:00|333.65|333.55|333.55|333.4|333.65|333.55|333.55|333.35|21
1726503300000|2024-09-16 16:15:00|333.6|333.35|333.55|333.4|333.6|333.45|333.55|333.35|12
1726503600000|2024-09-16 16:20:00|333.5|333.35|333.5|333.3|333.55|333.4|333.5|333.3|10
1726503900000|2024-09-16 16:25:00|333.55|333.35|333.8|333.6|333.8|333.6|333.55|333.35|5
1726504200000|2024-09-16 16:30:00|333.75|333.55|333.6|333.45|333.8|333.6|333.55|333.4|13
1726504500000|2024-09-16 16:35:00|333.65|333.4|333.65|333.5|333.7|333.55|333.6|333.4|3
1726504800000|2024-09-16 16:40:00|333.7|333.55|333.7|333.55|333.75|333.6|333.7|333.5|9
1726505100000|2024-09-16 16:45:00|333.75|333.5|333.75|333.55|333.75|333.6|333.65|333.45|5
1726505400000|2024-09-16 16:50:00|333.7|333.5|333.75|333.55|333.8|333.65|333.7|333.5|3
1726505700000|2024-09-16 16:55:00|333.8|333.6|333.8|333.6|333.85|333.65|333.75|333.55|2
1726506000000|2024-09-16 17:00:00|333.75|333.55|333.8|333.65|333.85|333.7|333.75|333.5|13
1726506300000|2024-09-16 17:05:00|333.85|333.7|333.8|333.65|333.85|333.7|333.75|333.55|3
1726506600000|2024-09-16 17:10:00|333.85|333.6|333.75|333.6|333.85|333.7|333.75|333.55|11
1726506900000|2024-09-16 17:15:00|333.8|333.55|333.75|333.55|333.85|333.7|333.75|333.55|4
1726507200000|2024-09-16 17:20:00|333.8|333.6|333.8|333.6|333.8|333.6|333.65|333.45|7
1726507500000|2024-09-16 17:25:00|333.75|333.65|333.75|333.6|333.85|333.65|333.65|333.45|6
1726507800000|2024-09-16 17:30:00|333.8|333.55|333.8|333.6|333.85|333.65|333.75|333.55|6
1726508100000|2024-09-16 17:35:00|333.85|333.65|333.95|333.75|333.95|333.75|333.8|333.6|5
1726508400000|2024-09-16 17:40:00|333.9|333.8|334|333.8|334.05|333.85|333.9|333.7|17
1726508700000|2024-09-16 17:45:00|333.95|333.85|333.95|333.8|334|333.85|333.95|333.8|0
1726509000000|2024-09-16 17:50:00|334|333.85|334|333.8|334.05|333.9|333.95|333.8|28
1726509300000|2024-09-16 17:55:00|333.95|333.85|334.1|333.95|334.1|333.95|333.95|333.8|4
1726509600000|2024-09-16 18:00:00|334.05|333.9|334.05|333.9|334.15|334|334.05|333.85|5
1726509900000|2024-09-16 18:05:00|334.1|333.85|334.1|333.9|334.1|333.95|334.05|333.85|3
1726510200000|2024-09-16 18:10:00|334.15|333.95|334.1|333.9|334.2|334|334.05|333.9|6
1726510500000|2024-09-16 18:15:00|334.15|333.95|334.15|333.95|334.15|334|334.1|333.9|6
1726510800000|2024-09-16 18:20:00|334.1|334|334.2|334.05|334.3|334.15|334.1|333.9|48
1726511100000|2024-09-16 18:25:00|334.25|334.1|334.35|334.2|334.35|334.2|334.25|334.1|4
1726511400000|2024-09-16 18:30:00|334.3|334.15|334.3|334.15|334.35|334.2|334.25|334.1|5
1726511700000|2024-09-16 18:35:00|334.35|334.2|334.3|334.1|334.4|334.25|334.25|334.1|6
1726512000000|2024-09-16 18:40:00|334.25|334.05|334.2|334.05|334.25|334.1|334.15|334|2
1726512300000|2024-09-16 18:45:00|334.15|334|334.2|334.05|334.2|334.05|334.1|333.95|1
1726512600000|2024-09-16 18:50:00|334.25|334.1|334.2|334|334.25|334.1|334.15|334|6
1726512900000|2024-09-16 18:55:00|334.15|334.05|334.35|334.2|334.35|334.2|334.15|334.05|7
1726513200000|2024-09-16 19:00:00|334.4|334.15|334.25|334.1|334.4|334.25|334.25|334.1|7
1726513500000|2024-09-16 19:05:00|334.3|334.15|334.3|334.1|334.35|334.2|334.25|334.1|3
1726513800000|2024-09-16 19:10:00|334.25|334.05|334.25|334.1|334.3|334.1|334.2|334.05|6
1726514100000|2024-09-16 19:15:00|334.2|334.05|334.3|334.1|334.3|334.1|334.2|334.05|3
1726514400000|2024-09-16 19:20:00|334.25|334.15|334.25|334.1|334.3|334.15|334.25|334.05|3
1726514700000|2024-09-16 19:25:00|334.3|334.15|334.3|334.15|334.3|334.15|334.25|334.1|8
1726515000000|2024-09-16 19:30:00|334.35|334.1|334.35|334.15|334.35|334.2|334.25|334.1|24
1726515300000|2024-09-16 19:35:00|334.3|334.2|334.3|334.15|334.35|334.2|334.25|334.1|10
1726515600000|2024-09-16 19:40:00|334.35|334.2|334.4|334.25|334.4|334.25|334.35|334.2|6
1726515900000|2024-09-16 19:45:00|334.45|334.3|334.5|334.35|334.5|334.35|334.35|334.2|52
1726516200000|2024-09-16 19:50:00|334.55|334.4|334.55|334.4|334.6|334.45|334.5|334.35|51
1726516500000|2024-09-16 19:55:00|334.5|334.35|334.65|334.45|334.7|334.55|334.5|334.35|56
1726516800000|2024-09-16 20:00:00|334.6|334.4|334.6|334.45|334.65|334.5|334.55|334.4|11
1726517100000|2024-09-16 20:05:00|334.55|334.4|334.65|334.5|334.65|334.5|334.55|334.4|21
1726517400000|2024-09-16 20:10:00|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|2
1726517700000|2024-09-16 20:15:00|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|11
1726518000000|2024-09-16 20:20:00|||||||||2
1726518300000|2024-09-16 20:25:00|334.8|334.65|334.8|334.6|334.8|334.65|334.75|334.6|35
1726518600000|2024-09-16 20:30:00|334.75|334.65|334.7|334.55|334.75|334.65|334.7|334.55|7
1726519200000|2024-09-16 20:40:00|334.65|334.5|334.6|334.45|334.65|334.5|334.6|334.45|11
1726519800000|2024-09-16 20:50:00|334.65|334.5|334.7|334.5|334.7|334.5|334.65|334.45|1
1726520100000|2024-09-16 20:55:00|334.65|334.25|334.6|334.25|334.65|334.25|334.6|334.25|10
1726520400000|2024-09-16 21:00:00|334.75|334.2|334.8|333.85|334.8|334.2|334.75|333.85|0
1726521000000|2024-09-16 21:10:00|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1726521900000|2024-09-16 21:25:00|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1726522200000|2024-09-16 21:30:00|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1726522500000|2024-09-16 21:35:00|334.55|333.95|334.65|334.05|334.65|334.05|334.55|333.95|0
1726522800000|2024-09-16 21:40:00|334.55|333.95|334.65|334.05|334.65|334.05|334.55|333.95|0
1726523400000|2024-09-16 21:50:00|334.55|333.95|334.55|333.95|334.65|334.05|334.55|333.95|0
1726523700000|2024-09-16 21:55:00|334.65|334.05|334.55|333.95|334.65|334.05|334.55|333.95|0
1726524000000|2024-09-16 22:00:00|334.65|334.05|334.65|334.05|334.75|334.15|334.65|334.05|0
1726524300000|2024-09-16 22:05:00|334.75|334.15|334.75|334.15|334.75|334.15|334.65|334.05|0
1726524900000|2024-09-16 22:15:00|334.85|334.25|334.85|334.25|334.85|334.25|334.75|334.15|0
1726527300000|2024-09-16 22:55:00|334.75|334.15|334.85|334.25|334.85|334.25|334.75|334.15|0
1726527900000|2024-09-16 23:05:00|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1726528200000|2024-09-16 23:10:00|334.65|334.05|334.75|334.15|334.75|334.15|334.65|334.05|0
1726528500000|2024-09-16 23:15:00|334.79|334.19|334.79|334.19|334.79|334.19|334.79|334.19|0
1726529100000|2024-09-16 23:25:00|334.89|334.29|334.79|334.19|334.89|334.29|334.79|334.19|0
1726529400000|2024-09-16 23:30:00|334.89|334.29|334.79|334.19|334.89|334.29|334.79|334.19|0
1726530900000|2024-09-16 23:55:00|334.69|334.09|334.79|334.19|334.79|334.19|334.69|334.09|0
1726531200000|2024-09-17 00:00:00|334.69|334.09|334.79|334.19|334.89|334.29|334.69|334.09|0
1726531500000|2024-09-17 00:05:00|334.69|334.09|334.79|334.19|334.79|334.19|334.69|334.09|0
1726531800000|2024-09-17 00:10:00|334.69|334.09|334.69|334.09|334.79|334.19|334.69|334.09|0
1726532100000|2024-09-17 00:15:00|334.79|334.19|334.69|334.09|334.79|334.19|334.69|334.09|0
1726532400000|2024-09-17 00:20:00|334.79|334.19|334.69|334.09|334.79|334.19|334.69|334.09|0
1726533000000|2024-09-17 00:30:00|334.44|334.19|334.49|334.34|334.69|334.54|334.09|333.89|338
1726533300000|2024-09-17 00:35:00|334.44|334.29|334.54|334.39|334.54|334.39|334.34|334.19|166
1726533600000|2024-09-17 00:40:00|334.64|334.34|334.64|334.49|334.69|334.54|334.54|334.34|115
1726533900000|2024-09-17 00:45:00|334.59|334.44|334.39|334.24|334.69|334.54|334.39|334.24|246
1726534200000|2024-09-17 00:50:00|334.44|334.29|334.49|334.34|334.49|334.34|334.44|334.29|99
1726534500000|2024-09-17 00:55:00|334.44|334.29|334.04|333.89|334.44|334.29|333.99|333.84|289
1726534800000|2024-09-17 01:00:00|334.09|333.94|334.59|334.44|334.69|334.54|333.84|333.69|629
1726535100000|2024-09-17 01:05:00|334.54|334.39|334.29|334.14|334.54|334.39|334.14|333.94|229
1726535400000|2024-09-17 01:10:00|334.24|334.09|334.34|334.14|334.54|334.39|334.24|334.09|186
1726535700000|2024-09-17 01:15:00|334.29|334.09|334.34|334.19|334.44|334.24|334.14|333.94|236
1726536000000|2024-09-17 01:20:00|334.44|334.24|334.64|334.49|334.74|334.54|334.34|334.19|140
1726536300000|2024-09-17 01:25:00|334.69|334.44|334.79|334.64|334.94|334.74|334.49|334.34|140
1726536600000|2024-09-17 01:30:00|334.84|334.69|335.39|335.24|335.44|335.29|334.79|334.64|216
1726536900000|2024-09-17 01:35:00|335.44|335.29|335.54|335.39|335.79|335.59|335.44|335.29|273
1726537200000|2024-09-17 01:40:00|335.59|335.34|335.39|335.19|335.64|335.49|335.14|334.99|140
1726537500000|2024-09-17 01:45:00|335.44|335.24|335.29|335.14|335.44|335.29|335.19|335.04|99
1726537800000|2024-09-17 01:50:00|335.24|335.09|335.24|335.04|335.29|335.09|335.09|334.94|76
1726538100000|2024-09-17 01:55:00|335.29|335.09|335.44|335.24|335.54|335.34|335.19|334.99|137
1726538400000|2024-09-17 02:00:00|335.39|335.19|335.49|335.34|335.64|335.49|335.34|335.19|152
1726538700000|2024-09-17 02:05:00|335.54|335.39|335.34|335.19|335.59|335.44|335.34|335.19|118
1726539000000|2024-09-17 02:10:00|335.39|335.14|335.29|335.14|335.49|335.29|335.24|335.09|150
1726539300000|2024-09-17 02:15:00|335.24|335.09|334.99|334.79|335.29|335.14|334.99|334.79|121
1726539600000|2024-09-17 02:20:00|334.94|334.74|334.54|334.34|334.94|334.74|334.49|334.34|129
1726539900000|2024-09-17 02:25:00|334.59|334.39|334.69|334.54|334.69|334.54|334.54|334.34|99
1726540200000|2024-09-17 02:30:00|334.64|334.49|334.94|334.79|335.09|334.94|334.59|334.39|231
1726540500000|2024-09-17 02:35:00|334.89|334.74|335.04|334.89|335.14|334.94|334.89|334.69|115
1726540800000|2024-09-17 02:40:00|335.09|334.94|335.09|334.89|335.14|334.99|335.04|334.89|84
1726541100000|2024-09-17 02:45:00|335.04|334.84|335.19|335.04|335.19|335.04|334.99|334.84|96
1726541400000|2024-09-17 02:50:00|335.24|335.09|335.24|335.09|335.24|335.09|335.14|334.94|75
1726541700000|2024-09-17 02:55:00|335.29|335.14|335.29|335.09|335.34|335.14|335.19|335.04|89
1726542000000|2024-09-17 03:00:00|335.24|335.14|335.44|335.29|335.44|335.29|335.24|335.14|92
1726542300000|2024-09-17 03:05:00|335.54|335.34|335.39|335.24|335.54|335.39|335.39|335.19|106
1726542600000|2024-09-17 03:10:00|335.34|335.19|334.99|334.84|335.34|335.19|334.99|334.84|100
1726542900000|2024-09-17 03:15:00|335.04|334.89|335.09|334.94|335.19|334.99|335.04|334.89|107
1726543200000|2024-09-17 03:20:00|335.14|334.99|335.34|335.19|335.39|335.24|335.09|334.94|101
1726543500000|2024-09-17 03:25:00|335.29|335.14|335.34|335.19|335.34|335.19|335.29|335.14|72
1726543800000|2024-09-17 03:30:00|335.39|335.14|335.24|335.09|335.39|335.24|335.19|335.04|142
1726544100000|2024-09-17 03:35:00|335.19|335.04|334.94|334.79|335.24|335.04|334.94|334.74|178
1726544400000|2024-09-17 03:40:00|334.99|334.74|334.89|334.74|334.99|334.79|334.79|334.64|166
1726544700000|2024-09-17 03:45:00|334.94|334.79|334.74|334.59|334.99|334.79|334.69|334.54|100
1726545000000|2024-09-17 03:50:00|334.69|334.54|334.74|334.54|334.79|334.64|334.69|334.54|175
1726545300000|2024-09-17 03:55:00|334.69|334.59|334.89|334.74|334.89|334.74|334.69|334.54|101
1726545600000|2024-09-17 04:00:00|334.99|334.84|334.79|334.64|334.99|334.84|334.79|334.64|87
1726545900000|2024-09-17 04:05:00|334.74|334.59|334.79|334.64|334.79|334.64|334.74|334.59|49
1726546200000|2024-09-17 04:10:00|334.74|334.59|334.94|334.79|334.99|334.84|334.74|334.59|90
1726546500000|2024-09-17 04:15:00|334.99|334.84|334.99|334.79|334.99|334.84|334.94|334.79|48
1726546800000|2024-09-17 04:20:00|334.94|334.84|334.84|334.69|334.94|334.84|334.79|334.64|99
1726547100000|2024-09-17 04:25:00|334.89|334.64|334.79|334.64|334.89|334.74|334.79|334.64|55
1726547400000|2024-09-17 04:30:00|334.74|334.59|334.69|334.54|334.74|334.59|334.69|334.54|51
1726547700000|2024-09-17 04:35:00|334.74|334.49|334.79|334.64|334.79|334.64|334.69|334.49|73
1726548000000|2024-09-17 04:40:00|334.89|334.69|334.99|334.84|335.04|334.84|334.89|334.69|90
1726548300000|2024-09-17 04:45:00|335.04|334.89|335.19|334.99|335.19|335.04|335.04|334.89|45
1726548600000|2024-09-17 04:50:00|335.14|335.04|335.19|335.04|335.24|335.09|335.14|334.99|76
1726548900000|2024-09-17 04:55:00|335.24|334.94|335.14|334.99|335.24|334.99|335.09|334.94|78
1726549200000|2024-09-17 05:00:00|335.19|335.04|335.04|334.89|335.29|335.14|335.04|334.89|172
1726549500000|2024-09-17 05:05:00|335.09|334.84|335.19|335.04|335.24|335.09|335.09|334.84|47
1726549800000|2024-09-17 05:10:00|335.14|334.99|335.19|335.04|335.24|335.09|335.14|334.99|53
1726550100000|2024-09-17 05:15:00|335.24|335.09|335.34|335.14|335.34|335.19|335.24|335.04|41
1726550400000|2024-09-17 05:20:00|335.29|335.09|335.44|335.29|335.44|335.29|335.24|335.09|63
1726550700000|2024-09-17 05:25:00|335.39|335.24|335.39|335.24|335.44|335.29|335.34|335.19|52
1726551000000|2024-09-17 05:30:00|335.34|335.19|335.34|335.19|335.44|335.29|335.34|335.14|44
1726551300000|2024-09-17 05:35:00|335.29|335.14|335.29|335.09|335.34|335.19|335.24|335.09|36
1726551600000|2024-09-17 05:40:00|335.24|335.14|335.34|335.19|335.39|335.24|335.24|335.14|58
1726551900000|2024-09-17 05:45:00|335.39|335.24|335.44|335.24|335.44|335.29|335.39|335.19|29
1726552200000|2024-09-17 05:50:00|335.39|335.29|335.44|335.29|335.44|335.29|335.39|335.24|41
1726552500000|2024-09-17 05:55:00|335.39|335.24|335.39|335.24|335.49|335.34|335.39|335.24|118
1726552800000|2024-09-17 06:00:00|335.44|335.29|335.29|335.14|335.44|335.29|335.29|335.14|72
1726553100000|2024-09-17 06:05:00|335.34|335.19|335.34|335.19|335.39|335.24|335.29|335.14|49
1726553400000|2024-09-17 06:10:00|335.29|335.14|335.14|334.99|335.34|335.19|335.14|334.99|66
1726553700000|2024-09-17 06:15:00|335.19|335.04|335.14|334.99|335.24|335.09|335.14|334.99|59
1726554000000|2024-09-17 06:20:00|335.19|335.04|335.14|334.99|335.24|335.09|335.09|334.89|91
1726554300000|2024-09-17 06:25:00|335.09|334.94|335.14|334.99|335.19|335.04|335.09|334.94|24
1726554600000|2024-09-17 06:30:00|335.19|335.04|335.19|335.04|335.19|335.04|335.14|334.99|37
1726554900000|2024-09-17 06:35:00|335.24|335.09|335.24|335.09|335.24|335.09|335.19|334.99|79
1726555200000|2024-09-17 06:40:00|335.19|335.04|335.24|335.09|335.29|335.14|335.19|335.04|93
1726555500000|2024-09-17 06:45:00|335.29|335.04|335.24|335.09|335.34|335.14|335.24|335.04|62
1726555800000|2024-09-17 06:50:00|335.29|335.14|335.39|335.19|335.39|335.24|335.19|335.04|96
1726556100000|2024-09-17 06:55:00|335.44|335.24|335.54|335.39|335.54|335.39|335.44|335.19|80
1726556400000|2024-09-17 07:00:00|335.49|335.34|335.59|335.44|335.64|335.49|335.49|335.34|105
1726556700000|2024-09-17 07:05:00|335.54|335.39|335.54|335.39|335.64|335.44|335.54|335.39|91
1726557000000|2024-09-17 07:10:00|335.59|335.44|335.39|335.24|335.64|335.49|335.39|335.24|158
1726557300000|2024-09-17 07:15:00|335.44|335.29|335.64|335.49|335.74|335.59|335.44|335.29|255
1726557600000|2024-09-17 07:20:00|335.69|335.44|335.64|335.49|335.69|335.49|335.54|335.39|80
1726557900000|2024-09-17 07:25:00|335.59|335.44|335.64|335.44|335.69|335.49|335.54|335.39|226
1726558200000|2024-09-17 07:30:00|335.59|335.49|335.54|335.39|335.69|335.49|335.49|335.34|165
1726558500000|2024-09-17 07:35:00|335.59|335.44|335.64|335.49|335.69|335.54|335.54|335.34|132
1726558800000|2024-09-17 07:40:00|335.59|335.44|335.74|335.59|335.79|335.64|335.59|335.44|134
1726559100000|2024-09-17 07:45:00|335.69|335.54|335.79|335.64|335.79|335.64|335.69|335.54|95
1726559400000|2024-09-17 07:50:00|335.74|335.59|335.59|335.44|335.79|335.64|335.54|335.39|149
1726559700000|2024-09-17 07:55:00|335.54|335.39|335.49|335.34|335.59|335.39|335.44|335.29|72
1726560000000|2024-09-17 08:00:00|335.54|335.39|335.44|335.24|335.64|335.49|335.44|335.24|177
1726560300000|2024-09-17 08:05:00|335.39|335.29|335.39|335.19|335.44|335.29|335.24|335.09|120
1726560600000|2024-09-17 08:10:00|335.44|335.24|335.39|335.24|335.44|335.29|335.34|335.19|44
1726560900000|2024-09-17 08:15:00|335.44|335.29|335.44|335.29|335.49|335.34|335.34|335.19|84
1726561200000|2024-09-17 08:20:00|335.39|335.24|335.39|335.24|335.44|335.29|335.34|335.19|78
1726561500000|2024-09-17 08:25:00|335.34|335.19|335.44|335.29|335.44|335.29|335.29|335.14|94
1726561800000|2024-09-17 08:30:00|335.39|335.24|335.44|335.29|335.49|335.34|335.39|335.24|36
1726562100000|2024-09-17 08:35:00|335.49|335.34|335.54|335.39|335.59|335.44|335.44|335.29|76
1726562400000|2024-09-17 08:40:00|335.59|335.44|335.64|335.49|335.64|335.49|335.59|335.39|74
1726562700000|2024-09-17 08:45:00|335.59|335.44|335.44|335.29|335.59|335.44|335.44|335.29|100
1726563000000|2024-09-17 08:50:00|335.49|335.34|335.39|335.24|335.49|335.34|335.34|335.19|135
1726563300000|2024-09-17 08:55:00|335.44|335.29|335.39|335.19|335.44|335.29|335.34|335.19|183
1726563600000|2024-09-17 09:00:00|335.44|335.24|335.54|335.39|335.64|335.49|335.39|335.19|664
1726563900000|2024-09-17 09:05:00|335.49|335.34|335.44|335.24|335.54|335.34|335.39|335.24|156
1726564200000|2024-09-17 09:10:00|335.39|335.29|335.54|335.39|335.59|335.39|335.39|335.29|46
1726564500000|2024-09-17 09:15:00|335.59|335.34|335.19|334.99|335.59|335.39|335.19|334.99|287
1726564800000|2024-09-17 09:20:00|335.59|334.89|335.59|334.99|335.59|334.99|335.49|334.89|0
1726565100000|2024-09-17 09:25:00|335.49|334.89|335.59|334.99|335.59|334.99|335.49|334.89|6
1726565700000|2024-09-17 09:35:00|335.69|335.09|335.69|335.09|335.69|335.09|335.59|334.99|0
1726566000000|2024-09-17 09:40:00|335.59|334.99|335.69|335.09|335.69|335.09|335.59|334.99|0
1726566600000|2024-09-17 09:50:00|335.79|335.19|335.49|335.34|335.79|335.39|335.44|335.09|24
1726566900000|2024-09-17 09:55:00|335.44|335.29|335.49|335.29|335.49|335.34|335.44|335.29|14
1726567200000|2024-09-17 10:00:00|335.54|335.34|335.79|335.59|335.79|335.59|335.49|335.34|37
1726567800000|2024-09-17 10:10:00|335.84|335.74|335.79|335.59|335.94|335.79|335.74|335.59|71
1726568100000|2024-09-17 10:15:00|335.84|335.54|335.54|335.39|335.84|335.54|335.49|335.34|13
1726568400000|2024-09-17 10:20:00|335.59|335.44|335.54|335.39|335.59|335.44|335.54|335.34|4
1726568700000|2024-09-17 10:25:00|335.59|335.34|335.49|335.34|335.59|335.44|335.49|335.34|36
1726569000000|2024-09-17 10:30:00|335.54|335.39|335.49|335.34|335.59|335.39|335.49|335.29|3
1726569300000|2024-09-17 10:35:00|335.44|335.29|335.39|335.24|335.49|335.34|335.34|335.19|36
1726569600000|2024-09-17 10:40:00|335.44|335.29|335.44|335.24|335.44|335.29|335.39|335.19|16
1726569900000|2024-09-17 10:45:00|335.39|335.29|335.34|335.14|335.44|335.29|335.29|335.09|4
1726570200000|2024-09-17 10:50:00|335.29|335.09|335.29|335.09|335.34|335.19|335.29|335.09|2
1726570500000|2024-09-17 10:55:00|335.34|335.19|335.34|335.19|335.34|335.19|335.34|335.14|23
1726570800000|2024-09-17 11:00:00|335.39|335.24|335.34|335.19|335.39|335.24|335.29|335.14|6
1726571100000|2024-09-17 11:05:00|335.29|335.14|335.24|335.09|335.34|335.14|335.24|335.09|10
1726571400000|2024-09-17 11:10:00|335.29|335.14|335.34|335.19|335.34|335.19|335.29|335.14|11
1726571700000|2024-09-17 11:15:00|335.29|335.14|335.29|335.14|335.34|335.14|335.24|335.09|7
1726572000000|2024-09-17 11:20:00|335.24|335.09|335.29|335.14|335.29|335.14|335.24|335.09|6
1726572300000|2024-09-17 11:25:00|335.24|335.09|335.24|335.09|335.24|335.09|335.19|335.04|10
1726572600000|2024-09-17 11:30:00|335.29|335.14|335.29|335.14|335.39|335.24|335.29|335.14|17
1726572900000|2024-09-17 11:35:00|335.34|335.19|335.34|335.19|335.34|335.19|335.34|335.19|3
1726573200000|2024-09-17 11:40:00|335.39|335.24|335.44|335.29|335.44|335.29|335.39|335.19|4
1726573500000|2024-09-17 11:45:00|335.49|335.34|335.59|335.44|335.59|335.44|335.49|335.34|7
1726573800000|2024-09-17 11:50:00|335.64|335.49|335.64|335.49|335.64|335.49|335.59|335.44|11
1726574100000|2024-09-17 11:55:00|335.69|335.54|335.49|335.34|335.74|335.59|335.49|335.34|55
1726574400000|2024-09-17 12:00:00|335.54|335.39|335.69|335.54|335.74|335.54|335.49|335.39|29
1726574700000|2024-09-17 12:05:00|335.74|335.59|335.49|335.34|335.74|335.59|335.49|335.34|71
1726575000000|2024-09-17 12:10:00|335.54|335.39|335.49|335.34|335.59|335.44|335.49|335.34|153
1726575300000|2024-09-17 12:15:00|335.54|335.39|335.59|335.44|335.74|335.54|335.49|335.34|68
1726575600000|2024-09-17 12:20:00|335.54|335.39|335.49|335.34|335.59|335.39|335.44|335.29|27
1726575900000|2024-09-17 12:25:00|335.44|335.29|335.44|335.24|335.49|335.34|335.39|335.24|11
1726576200000|2024-09-17 12:30:00|335.54|335.29|335.34|335.19|335.64|335.44|335.29|335.14|43
1726576500000|2024-09-17 12:35:00|335.39|335.24|335.19|335.04|335.44|335.29|335.19|335.04|18
1726576800000|2024-09-17 12:40:00|335.24|335.09|335.29|335.09|335.39|335.19|335.19|335.09|13
1726577100000|2024-09-17 12:45:00|335.34|335.14|335.34|335.14|335.34|335.19|335.24|335.09|16
1726577400000|2024-09-17 12:50:00|335.29|335.19|335.29|335.14|335.34|335.19|335.14|334.99|34
1726577700000|2024-09-17 12:55:00|335.34|335.09|335.39|335.24|335.49|335.29|335.29|335.09|25
1726578000000|2024-09-17 13:00:00|335.44|335.19|335.34|335.14|335.44|335.29|335.24|335.09|23
1726578300000|2024-09-17 13:05:00|335.29|335.19|335.39|335.24|335.44|335.24|335.19|335.04|17
1726578600000|2024-09-17 13:10:00|335.44|335.29|335.24|335.04|335.64|335.49|335.24|334.94|180
1726578900000|2024-09-17 13:15:00|335.14|334.99|335.24|335.04|335.29|335.09|335.14|334.99|17
1726579200000|2024-09-17 13:20:00|335.19|335.09|335.14|334.94|335.24|335.09|335.04|334.89|11
1726579500000|2024-09-17 13:25:00|335.09|334.89|335.09|334.89|335.14|334.89|334.99|334.79|17
1726579800000|2024-09-17 13:30:00|335.04|334.84|334.99|334.79|335.09|334.89|334.84|334.69|70
1726580100000|2024-09-17 13:35:00|334.94|334.84|334.99|334.84|335.09|334.94|334.94|334.74|26
1726580400000|2024-09-17 13:40:00|335.04|334.79|335.09|334.89|335.14|334.94|334.89|334.74|19
1726580700000|2024-09-17 13:45:00|335.14|334.94|335.14|334.99|335.29|335.14|335.09|334.94|54
1726581000000|2024-09-17 13:50:00|335.09|334.94|334.89|334.69|335.24|335.04|334.84|334.69|57
1726581300000|2024-09-17 13:55:00|334.84|334.74|334.89|334.69|335.04|334.84|334.84|334.64|45
1726581600000|2024-09-17 14:00:00|334.84|334.74|334.99|334.79|335.09|334.94|334.79|334.64|80
1726581900000|2024-09-17 14:05:00|334.94|334.74|335.14|334.94|335.19|335.04|334.84|334.69|148
1726582200000|2024-09-17 14:10:00|335.09|334.89|335.14|334.94|335.19|334.99|334.94|334.69|93
1726582500000|2024-09-17 14:15:00|335.09|334.89|334.94|334.74|335.14|334.94|334.84|334.64|59
1726582800000|2024-09-17 14:20:00|334.89|334.79|334.79|334.64|334.99|334.79|334.74|334.54|31
1726583100000|2024-09-17 14:25:00|334.84|334.69|334.64|334.49|334.84|334.69|334.64|334.49|32
1726583400000|2024-09-17 14:30:00|334.69|334.54|334.64|334.49|334.74|334.54|334.54|334.39|42
1726583700000|2024-09-17 14:35:00|334.69|334.54|334.54|334.34|334.69|334.54|334.44|334.29|29
1726584000000|2024-09-17 14:40:00|334.49|334.29|334.69|334.49|334.74|334.54|334.44|334.29|75
1726584300000|2024-09-17 14:45:00|334.74|334.54|334.79|334.59|334.84|334.64|334.69|334.49|18
1726584600000|2024-09-17 14:50:00|334.74|334.64|334.64|334.44|334.79|334.64|334.64|334.44|46
1726584900000|2024-09-17 14:55:00|334.59|334.49|334.54|334.39|334.69|334.49|334.39|334.19|52
1726585200000|2024-09-17 15:00:00|334.49|334.34|334.44|334.24|334.69|334.54|334.44|334.24|32
1726585500000|2024-09-17 15:05:00|334.49|334.29|334.54|334.34|334.54|334.39|334.44|334.24|35
1726585800000|2024-09-17 15:10:00|334.49|334.39|334.74|334.54|334.74|334.54|334.49|334.39|33
1726586100000|2024-09-17 15:15:00|334.69|334.49|334.84|334.64|334.84|334.69|334.69|334.49|8
1726586400000|2024-09-17 15:20:00|334.79|334.59|334.74|334.59|334.84|334.64|334.59|334.44|7
1726586700000|2024-09-17 15:25:00|334.79|334.54|334.74|334.54|334.79|334.59|334.69|334.49|45
1726587000000|2024-09-17 15:30:00|334.69|334.49|334.54|334.39|334.74|334.54|334.54|334.39|25
1726587300000|2024-09-17 15:35:00|334.59|334.49|334.69|334.54|334.74|334.59|334.59|334.44|77
1726587600000|2024-09-17 15:40:00|334.64|334.49|334.74|334.54|334.79|334.59|334.64|334.44|8
1726587900000|2024-09-17 15:45:00|334.69|334.59|334.69|334.49|334.74|334.59|334.69|334.49|7
1726588200000|2024-09-17 15:50:00|334.74|334.54|334.74|334.59|334.89|334.69|334.69|334.54|43
1726588500000|2024-09-17 15:55:00|334.79|334.54|334.84|334.69|334.89|334.74|334.74|334.54|20
1726588800000|2024-09-17 16:00:00|334.79|334.64|334.84|334.64|334.89|334.74|334.74|334.59|24
1726589100000|2024-09-17 16:05:00|334.89|334.69|334.79|334.64|334.89|334.74|334.74|334.59|19
1726589400000|2024-09-17 16:10:00|334.74|334.59|334.74|334.59|334.84|334.64|334.74|334.59|15
1726589700000|2024-09-17 16:15:00|334.69|334.54|334.54|334.34|334.74|334.59|334.54|334.34|30
1726590000000|2024-09-17 16:20:00|334.49|334.29|334.34|334.14|334.59|334.39|334.19|333.99|38
1726590300000|2024-09-17 16:25:00|334.39|334.19|334.49|334.29|334.49|334.29|334.29|334.09|14
1726590600000|2024-09-17 16:30:00|334.44|334.24|334.39|334.24|334.44|334.29|334.39|334.19|21
1726590900000|2024-09-17 16:35:00|334.44|334.29|334.44|334.24|334.54|334.34|334.34|334.14|29
1726591200000|2024-09-17 16:40:00|334.49|334.29|334.24|334.04|334.49|334.29|334.19|334.04|8
1726591500000|2024-09-17 16:45:00|334.29|334.09|333.84|333.64|334.29|334.09|333.79|333.59|25
1726591800000|2024-09-17 16:50:00|333.79|333.59|333.89|333.69|333.94|333.74|333.64|333.49|11
1726592100000|2024-09-17 16:55:00|333.94|333.74|334.14|333.74|334.14|333.99|333.84|333.64|10
1726592400000|2024-09-17 17:00:00|334.09|333.69|333.94|333.74|334.09|333.84|333.84|333.64|59
1726592700000|2024-09-17 17:05:00|333.99|333.79|333.94|333.74|333.99|333.79|333.84|333.64|16
1726593000000|2024-09-17 17:10:00|333.99|333.79|333.94|333.74|334.04|333.84|333.79|333.64|28
1726593300000|2024-09-17 17:15:00|333.89|333.79|334.14|333.94|334.14|333.94|333.89|333.69|15
1726593600000|2024-09-17 17:20:00|334.19|333.99|334.24|334.09|334.24|334.09|334.14|333.94|16
1726593900000|2024-09-17 17:25:00|334.19|334.04|334.24|334.04|334.34|334.19|334.19|334.04|8
1726594200000|2024-09-17 17:30:00|334.19|334.09|334.14|333.94|334.34|334.19|334.14|333.94|14
1726594500000|2024-09-17 17:35:00|334.09|333.99|334.19|333.99|334.29|334.14|334.09|333.94|8
1726594800000|2024-09-17 17:40:00|334.14|333.94|333.94|333.74|334.19|333.99|333.89|333.74|18
1726595100000|2024-09-17 17:45:00|333.89|333.79|334.19|333.99|334.19|333.99|333.79|333.64|14
1726595400000|2024-09-17 17:50:00|334.14|333.94|334.34|334.14|334.39|334.19|334.14|333.94|8
1726595700000|2024-09-17 17:55:00|334.29|334.09|334.29|334.14|334.34|334.19|334.24|334.09|6
1726596000000|2024-09-17 18:00:00|334.24|334.09|334.29|334.14|334.34|334.19|334.19|334.04|12
1726596300000|2024-09-17 18:05:00|334.34|334.09|334.34|334.19|334.34|334.19|334.24|334.09|17
1726596600000|2024-09-17 18:10:00|334.29|334.14|334.19|334.04|334.39|334.24|334.19|334.04|20
1726596900000|2024-09-17 18:15:00|334.24|334.09|334.24|334.04|334.34|334.19|334.19|333.99|12
1726597200000|2024-09-17 18:20:00|334.19|334.09|334.34|334.19|334.39|334.19|334.19|334.04|13
1726597500000|2024-09-17 18:25:00|334.39|334.24|334.34|334.14|334.49|334.29|334.24|334.09|5
1726597800000|2024-09-17 18:30:00|334.29|334.09|334.34|334.14|334.39|334.19|334.24|334.04|4
1726598100000|2024-09-17 18:35:00|334.39|334.19|334.34|334.19|334.39|334.24|334.34|334.19|9
1726598400000|2024-09-17 18:40:00|334.29|334.14|334.44|334.29|334.49|334.29|334.29|334.14|15
1726598700000|2024-09-17 18:45:00|334.49|334.24|334.34|334.14|334.49|334.29|334.19|334.04|26
1726599000000|2024-09-17 18:50:00|334.29|334.19|334.34|334.19|334.39|334.19|334.24|334.04|9
1726599300000|2024-09-17 18:55:00|334.39|334.24|334.39|334.24|334.49|334.29|334.39|334.19|2
1726599600000|2024-09-17 19:00:00|334.34|334.19|334.29|334.14|334.44|334.29|334.29|334.14|14
1726599900000|2024-09-17 19:05:00|334.24|334.09|334.34|334.14|334.34|334.19|334.24|334.04|15
1726600200000|2024-09-17 19:10:00|334.39|334.19|334.44|334.29|334.44|334.29|334.34|334.19|8
1726600500000|2024-09-17 19:15:00|334.39|334.24|334.44|334.24|334.44|334.29|334.34|334.19|2
1726600800000|2024-09-17 19:20:00|334.39|334.19|334.24|334.09|334.44|334.24|334.24|334.04|16
1726601100000|2024-09-17 19:25:00|334.29|334.04|334.44|334.24|334.44|334.24|334.29|334.04|16
1726601400000|2024-09-17 19:30:00|334.39|334.19|334.49|334.29|334.49|334.34|334.39|334.19|20
1726601700000|2024-09-17 19:35:00|334.44|334.24|334.54|334.34|334.54|334.39|334.39|334.24|11
1726602000000|2024-09-17 19:40:00|334.59|334.39|334.49|334.29|334.59|334.44|334.44|334.29|41
1726602300000|2024-09-17 19:45:00|334.44|334.34|334.49|334.34|334.49|334.34|334.39|334.24|12
1726602600000|2024-09-17 19:50:00|334.44|334.29|334.69|334.49|334.69|334.49|334.44|334.24|41
1726602900000|2024-09-17 19:55:00|334.64|334.44|334.94|334.74|334.94|334.74|334.64|334.44|39
1726603200000|2024-09-17 20:00:00|334.99|334.79|334.89|334.69|334.99|334.79|334.89|334.69|10
1726603500000|2024-09-17 20:05:00|334.84|334.64|334.84|334.64|334.84|334.69|334.84|334.64|0
1726603800000|2024-09-17 20:10:00|334.79|334.59|334.79|334.59|334.79|334.64|334.79|334.59|0
1726604100000|2024-09-17 20:15:00|334.84|334.64|334.89|334.74|334.89|334.74|334.84|334.59|2
1726604700000|2024-09-17 20:25:00|334.94||334.94||334.94||334.89||0
1726605000000|2024-09-17 20:30:00||334.79||334.74||334.79||334.74|5
1726605300000|2024-09-17 20:35:00|334.89||334.89||334.94||334.89||0
1726605600000|2024-09-17 20:40:00|334.84|334.69|334.99|334.74|334.99|334.74|334.84|334.69|21
1726605900000|2024-09-17 20:45:00|335.04||335.04||335.04||334.99||0
1726606200000|2024-09-17 20:50:00|334.99||335.04||335.04||334.99||0
1726606500000|2024-09-17 20:55:00|334.99|334.69|335.04|334.64|335.09|334.69|334.94|334.64|10
1726606800000|2024-09-17 21:00:00|335.09|334.54|335.09|333.89|335.09|334.54|335.09|333.84|0
1726607400000|2024-09-17 21:10:00|334.99|334.39|334.79|334.19|334.99|334.39|334.79|334.19|0
1726608000000|2024-09-17 21:20:00|334.83|334.23|334.82|334.22|334.83|334.23|334.82|334.22|0
1726610400000|2024-09-17 22:00:00|334.92|334.32|334.82|334.22|334.92|334.32|334.82|334.22|0
1726611000000|2024-09-17 22:10:00|334.92|334.32|334.92|334.32|334.92|334.32|334.82|334.22|0
1726611300000|2024-09-17 22:15:00|334.82|334.22|334.92|334.32|334.92|334.32|334.82|334.22|0
1726612500000|2024-09-17 22:35:00|334.82|334.22|334.82|334.22|334.82|334.22|334.82|334.22|0
1726612800000|2024-09-17 22:40:00|334.92|334.32|334.82|334.22|334.92|334.32|334.82|334.22|0
1726613100000|2024-09-17 22:45:00|334.92|334.32|334.92|334.32|334.92|334.32|334.92|334.32|0
1726613700000|2024-09-17 22:55:00|334.82|334.22|334.82|334.22|334.92|334.32|334.82|334.22|0
1726614000000|2024-09-17 23:00:00|334.92|334.32|334.82|334.22|334.92|334.32|334.82|334.22|0
1726614300000|2024-09-17 23:05:00|334.92|334.32|334.82|334.22|334.92|334.32|334.82|334.22|0
1726614900000|2024-09-17 23:15:00|334.92|334.32|334.92|334.32|334.92|334.32|334.92|334.32|0
1726615200000|2024-09-17 23:20:00|334.82|334.22|334.82|334.22|334.92|334.32|334.82|334.22|0
1726615500000|2024-09-17 23:25:00|334.92|334.32|334.92|334.32|334.92|334.32|334.92|334.32|0
1726616100000|2024-09-17 23:35:00|335.02|334.42|335.02|334.42|335.02|334.42|334.92|334.32|0
1726617600000|2024-09-18 00:00:00|334.92|334.32|334.92|334.32|335.02|334.42|334.92|334.32|0
1726617900000|2024-09-18 00:05:00|335.02|334.42|334.92|334.32|335.02|334.42|334.92|334.32|0
1726618500000|2024-09-18 00:15:00|335.02|334.42|335.02|334.42|335.02|334.42|334.92|334.32|0
1726618800000|2024-09-18 00:20:00|334.92|334.32|334.92|334.32|335.02|334.42|334.92|334.32|0
1726619100000|2024-09-18 00:25:00|335.02|334.42|335.02|334.42|335.02|334.42|334.92|334.32|0
1726619400000|2024-09-18 00:30:00|335.32|335.02|335.42|335.27|335.62|335.37|335.02|334.87|173
1726619700000|2024-09-18 00:35:00|335.37|335.22|335.22|335.02|335.37|335.27|334.97|334.82|161
1726620000000|2024-09-18 00:40:00|335.17|334.97|335.17|334.97|335.47|335.32|335.07|334.92|141
1726620300000|2024-09-18 00:45:00|335.32|335.02|335.42|335.27|335.57|335.37|335.32|335.02|120
1726620600000|2024-09-18 00:50:00|335.47|335.32|335.42|335.27|335.57|335.37|335.37|335.22|137
1726620900000|2024-09-18 00:55:00|335.37|335.22|334.72|334.57|335.37|335.27|334.72|334.57|319
1726621200000|2024-09-18 01:00:00|334.77|334.67|333.92|333.77|334.97|334.77|333.92|333.77|730
1726621500000|2024-09-18 01:05:00|333.97|333.82|335.12|334.92|335.17|334.97|333.82|333.67|528
1726621800000|2024-09-18 01:10:00|335.07|334.97|335.17|335.02|335.32|335.17|335.02|334.82|420
1726622100000|2024-09-18 01:15:00|335.22|335.07|335.42|335.27|335.47|335.32|334.97|334.82|192
1726622400000|2024-09-18 01:20:00|335.37|335.22|335.47|335.32|335.52|335.37|335.27|335.12|191
1726622700000|2024-09-18 01:25:00|335.52|335.27|335.47|335.32|335.57|335.42|335.37|335.22|144
1726623000000|2024-09-18 01:30:00|335.42|335.27|335.47|335.32|335.77|335.62|335.42|335.22|340
1726623300000|2024-09-18 01:35:00|335.52|335.37|335.52|335.37|335.62|335.47|335.42|335.27|134
1726623600000|2024-09-18 01:40:00|335.57|335.42|335.07|334.92|335.57|335.42|335.07|334.92|117
1726623900000|2024-09-18 01:45:00|335.12|334.97|335.22|335.07|335.27|335.07|335.07|334.92|111
1726624200000|2024-09-18 01:50:00|335.17|335.02|335.27|335.12|335.42|335.22|335.17|335.02|111
1726624500000|2024-09-18 01:55:00|335.22|335.07|335.27|335.12|335.37|335.22|335.22|335.07|111
1726624800000|2024-09-18 02:00:00|335.22|335.07|335.37|335.22|335.37|335.22|335.17|335.02|134
1726625100000|2024-09-18 02:05:00|335.32|335.17|335.22|335.07|335.37|335.17|335.12|334.97|115
1726625400000|2024-09-18 02:10:00|335.17|335.02|335.12|334.92|335.22|335.02|335.07|334.92|64
1726625700000|2024-09-18 02:15:00|335.07|334.97|335.12|334.97|335.12|334.97|334.97|334.82|88
1726626000000|2024-09-18 02:20:00|335.07|334.92|335.07|334.87|335.07|334.92|334.92|334.72|93
1726626300000|2024-09-18 02:25:00|335.12|334.92|335.12|334.92|335.22|335.07|335.07|334.92|44
1726626600000|2024-09-18 02:30:00|335.07|334.97|335.07|334.92|335.22|335.02|335.07|334.92|40
1726626900000|2024-09-18 02:35:00|335.02|334.87|334.97|334.77|335.02|334.87|334.92|334.77|54
1726627200000|2024-09-18 02:40:00|334.92|334.72|335.02|334.82|335.07|334.92|334.82|334.67|121
1726627500000|2024-09-18 02:45:00|334.97|334.87|335.02|334.82|335.02|334.87|334.92|334.77|48
1726627800000|2024-09-18 02:50:00|334.97|334.87|335.22|335.07|335.22|335.07|334.97|334.82|51
1726628100000|2024-09-18 02:55:00|335.17|335.02|335.22|335.07|335.27|335.07|335.17|335.02|22
1726628400000|2024-09-18 03:00:00|335.17|334.97|335.27|335.12|335.32|335.17|335.07|334.87|184
1726628700000|2024-09-18 03:05:00|335.22|335.07|335.42|335.22|335.47|335.27|335.22|335.07|60
1726629000000|2024-09-18 03:10:00|335.37|335.17|335.37|335.17|335.42|335.27|335.27|335.12|95
1726629300000|2024-09-18 03:15:00|335.32|335.12|335.27|335.12|335.32|335.17|335.12|334.97|114
1726629600000|2024-09-18 03:20:00|335.22|335.07|335.47|335.27|335.47|335.32|335.22|335.07|167
1726629900000|2024-09-18 03:25:00|335.42|335.22|335.42|335.27|335.47|335.27|335.27|335.12|69
1726630200000|2024-09-18 03:30:00|335.47|335.22|335.22|335.07|335.47|335.27|335.22|335.02|83
1726630500000|2024-09-18 03:35:00|335.17|335.02|335.32|335.12|335.32|335.12|335.12|334.97|81
1726630800000|2024-09-18 03:40:00|335.27|335.17|335.42|335.22|335.42|335.27|335.27|335.12|50
1726631100000|2024-09-18 03:45:00|335.37|335.17|335.52|335.37|335.52|335.37|335.37|335.17|48
1726631400000|2024-09-18 03:50:00|335.47|335.32|335.57|335.42|335.62|335.47|335.47|335.32|87
1726631700000|2024-09-18 03:55:00|335.52|335.37|335.32|335.17|335.62|335.47|335.32|335.12|95
1726632000000|2024-09-18 04:00:00|335.37|335.22|335.42|335.22|335.47|335.32|335.27|335.12|64
1726632300000|2024-09-18 04:05:00|335.37|335.27|335.52|335.37|335.52|335.37|335.37|335.22|23
1726632600000|2024-09-18 04:10:00|335.47|335.32|335.47|335.32|335.47|335.32|335.42|335.27|33
1726632900000|2024-09-18 04:15:00|335.42|335.27|335.47|335.32|335.47|335.32|335.37|335.22|45
1726633200000|2024-09-18 04:20:00|335.52|335.37|335.57|335.42|335.67|335.52|335.52|335.37|56
1726633500000|2024-09-18 04:25:00|335.47|335.27|335.27|335.12|335.47|335.32|335.27|335.12|35
1726633800000|2024-09-18 04:30:00|335.22|335.07|335.27|335.12|335.32|335.12|335.17|334.97|58
1726634100000|2024-09-18 04:35:00|335.22|335.07|335.22|335.07|335.27|335.12|335.17|335.02|41
1726634400000|2024-09-18 04:40:00|335.27|335.12|335.27|335.12|335.32|335.17|335.27|335.12|29
1726634700000|2024-09-18 04:45:00|335.32|335.17|335.32|335.12|335.37|335.22|335.27|335.12|52
1726635000000|2024-09-18 04:50:00|335.27|335.17|335.22|335.07|335.27|335.17|335.22|335.07|41
1726635300000|2024-09-18 04:55:00|335.17|335.02|335.32|335.17|335.32|335.17|335.17|335.02|37
1726635600000|2024-09-18 05:00:00|335.27|335.12|335.32|335.12|335.37|335.17|335.02|334.87|114
1726635900000|2024-09-18 05:05:00|335.27|335.17|335.42|335.22|335.57|335.37|335.27|335.12|83
1726636200000|2024-09-18 05:10:00|335.37|335.27|335.32|335.12|335.47|335.27|335.27|335.12|89
1726636500000|2024-09-18 05:15:00|335.27|335.17|335.27|335.12|335.42|335.22|335.27|335.12|65
1726636800000|2024-09-18 05:20:00|335.32|335.17|335.32|335.17|335.42|335.27|335.32|335.12|52
1726637100000|2024-09-18 05:25:00|335.27|335.12|335.37|335.22|335.47|335.32|335.27|335.12|83
1726637400000|2024-09-18 05:30:00|335.32|335.17|335.27|335.12|335.32|335.17|335.17|335.02|69
1726637700000|2024-09-18 05:35:00|335.22|335.07|335.22|335.07|335.32|335.17|335.17|335.02|56
1726638000000|2024-09-18 05:40:00|335.17|335.02|335.22|335.07|335.32|335.17|335.17|335.02|65
1726638300000|2024-09-18 05:45:00|335.27|335.12|335.12|334.97|335.32|335.17|335.12|334.97|144
1726638600000|2024-09-18 05:50:00|335.17|335.02|335.22|335.02|335.22|335.02|335.02|334.87|153
1726638900000|2024-09-18 05:55:00|335.17|335.07|335.27|335.12|335.32|335.17|335.17|335.02|135
1726639200000|2024-09-18 06:00:00|335.32|335.17|335.37|335.22|335.37|335.22|335.27|335.12|32
1726639500000|2024-09-18 06:05:00|335.47|335.17|335.57|335.42|335.57|335.42|335.42|335.17|123
1726639800000|2024-09-18 06:10:00|335.52|335.37|335.47|335.32|335.57|335.42|335.42|335.27|78
1726640100000|2024-09-18 06:15:00|335.42|335.27|335.47|335.32|335.52|335.37|335.37|335.22|71
1726640400000|2024-09-18 06:20:00|335.42|335.27|335.27|335.12|335.42|335.27|335.27|335.12|79
1726640700000|2024-09-18 06:25:00|335.22|335.07|335.27|335.12|335.32|335.17|335.22|335.07|81
1726641000000|2024-09-18 06:30:00|335.32|335.17|335.32|335.12|335.37|335.22|335.27|335.12|72
1726641300000|2024-09-18 06:35:00|335.27|335.17|335.37|335.22|335.37|335.22|335.27|335.17|47
1726641600000|2024-09-18 06:40:00|335.32|335.17|335.27|335.12|335.32|335.17|335.27|335.12|50
1726641900000|2024-09-18 06:45:00|335.22|335.07|335.17|335.02|335.27|335.12|335.12|334.97|139
1726642200000|2024-09-18 06:50:00|335.22|335.07|335.22|335.07|335.27|335.12|335.17|335.02|86
1726642500000|2024-09-18 06:55:00|335.27|335.12|335.47|335.32|335.52|335.37|335.27|335.12|113
1726642800000|2024-09-18 07:00:00|335.52|335.37|335.47|335.32|335.62|335.42|335.47|335.32|97
1726643100000|2024-09-18 07:05:00|335.52|335.37|335.52|335.37|335.57|335.42|335.52|335.32|54
1726643400000|2024-09-18 07:10:00|335.47|335.32|335.52|335.37|335.72|335.57|335.47|335.32|155
1726643700000|2024-09-18 07:15:00|335.47|335.32|335.57|335.42|335.62|335.47|335.47|335.32|85
1726644000000|2024-09-18 07:20:00|335.52|335.37|335.62|335.47|335.62|335.47|335.52|335.37|96
1726644300000|2024-09-18 07:25:00|335.57|335.42|335.52|335.37|335.57|335.42|335.47|335.32|75
1726644600000|2024-09-18 07:30:00|335.57|335.42|335.52|335.37|335.62|335.42|335.52|335.37|108
1726644900000|2024-09-18 07:35:00|335.57|335.42|335.62|335.47|335.62|335.47|335.52|335.37|126
1726645200000|2024-09-18 07:40:00|335.67|335.52|335.62|335.47|335.72|335.57|335.62|335.47|153
1726645500000|2024-09-18 07:45:00|335.57|335.37|335.57|335.42|335.62|335.47|335.52|335.37|126
1726645800000|2024-09-18 07:50:00|335.52|335.37|335.47|335.32|335.67|335.52|335.42|335.27|156
1726646100000|2024-09-18 07:55:00|335.42|335.27|335.47|335.32|335.57|335.42|335.42|335.27|133
1726646400000|2024-09-18 08:00:00|335.52|335.37|335.37|335.17|335.57|335.42|335.32|335.17|189
1726646700000|2024-09-18 08:05:00|335.32|335.12|335.32|335.17|335.37|335.22|335.27|335.12|141
1726647000000|2024-09-18 08:10:00|335.27|335.12|335.27|335.12|335.32|335.17|335.22|335.07|144
1726647300000|2024-09-18 08:15:00|335.32|335.17|335.32|335.17|335.37|335.22|335.27|335.12|119
1726647600000|2024-09-18 08:20:00|335.37|335.22|335.42|335.27|335.47|335.32|335.32|335.22|73
1726647900000|2024-09-18 08:25:00|335.37|335.22|335.32|335.17|335.37|335.22|335.27|335.12|51
1726648200000|2024-09-18 08:30:00|335.27|335.12|335.37|335.22|335.37|335.22|335.27|335.12|142
1726648500000|2024-09-18 08:35:00|335.32|335.17|335.37|335.22|335.42|335.27|335.32|335.17|81
1726648800000|2024-09-18 08:40:00|335.42|335.17|335.37|335.22|335.47|335.32|335.37|335.17|217
1726649100000|2024-09-18 08:45:00|335.32|335.17|335.32|335.17|335.37|335.22|335.22|335.07|259
1726649400000|2024-09-18 08:50:00|335.27|335.12|335.37|335.17|335.37|335.22|335.27|335.12|180
1726649700000|2024-09-18 08:55:00|335.42|335.22|335.42|335.27|335.47|335.32|335.32|335.17|198
1726650000000|2024-09-18 09:00:00|335.37|335.22|335.27|335.12|335.37|335.22|335.07|334.92|858
1726650300000|2024-09-18 09:05:00|335.32|335.17|335.37|335.22|335.37|335.22|335.22|335.07|94
1726650600000|2024-09-18 09:10:00|335.32|335.17|335.27|335.12|335.37|335.22|335.27|335.12|61
1726650900000|2024-09-18 09:15:00|335.37|335.17|335.17|335.02|335.37|335.17|335.17|334.97|117
1726651200000|2024-09-18 09:20:00|335.42|334.82|335.52|334.92|335.52|334.92|335.42|334.82|0
1726651500000|2024-09-18 09:25:00|335.42|334.82|335.52|334.92|335.52|334.92|335.42|334.82|9
1726651800000|2024-09-18 09:30:00|335.62|335.02|335.62|335.02|335.62|335.02|335.52|334.92|0
1726652100000|2024-09-18 09:35:00|335.52|334.92|335.62|335.02|335.62|335.02|335.52|334.92|0
1726652400000|2024-09-18 09:40:00|335.52|334.92|335.52|334.92|335.62|335.02|335.52|334.92|0
1726652700000|2024-09-18 09:45:00|335.62|335.02|335.62|335.02|335.62|335.02|335.52|334.92|0
1726653000000|2024-09-18 09:50:00|335.52|335.22|335.47|335.32|335.57|335.37|335.37|335.22|15
1726653300000|2024-09-18 09:55:00|335.52|335.27|335.52|335.37|335.57|335.37|335.47|335.27|0
1726653600000|2024-09-18 10:00:00|335.57|335.27|335.67|335.47|335.67|335.52|335.42|335.27|39
1726653900000|2024-09-18 10:05:00|335.62|335.52|335.62|335.42|335.62|335.52|335.57|335.42|7
1726654200000|2024-09-18 10:10:00|335.57||335.57||335.62||335.57||0
1726654500000|2024-09-18 10:15:00|335.62||335.62||335.62||335.57||19
1726654800000|2024-09-18 10:20:00|335.57|335.47|335.67|335.52|335.67|335.52|335.57|335.47|6
1726655400000|2024-09-18 10:30:00|335.72|335.47|335.67|335.52|335.72|335.52|335.62|335.47|6
1726655700000|2024-09-18 10:35:00|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|4
1726656000000|2024-09-18 10:40:00|335.57|335.42|335.57|335.42|335.57|335.42|335.57|335.42|11
1726656300000|2024-09-18 10:45:00|335.62|335.47|335.57|335.42|335.62|335.47|335.52|335.37|6
1726656600000|2024-09-18 10:50:00|335.52|335.37|335.47|335.32|335.57|335.37|335.47|335.27|10
1726657200000|2024-09-18 11:00:00|335.42|335.27|335.47|335.32|335.47|335.32|335.42|335.27|8
1726657500000|2024-09-18 11:05:00|335.37|335.22|335.37|335.22|335.42|335.22|335.37|335.22|26
1726657800000|2024-09-18 11:10:00|335.32|335.17|335.32|335.17|335.42|335.22|335.27|335.12|12
1726658100000|2024-09-18 11:15:00|335.37|335.22|335.37|335.22|335.42|335.27|335.32|335.17|26
1726658400000|2024-09-18 11:20:00|335.32|335.17|335.37|335.22|335.37|335.22|335.32|335.17|13
1726658700000|2024-09-18 11:25:00|335.42|335.17|335.27|335.12|335.42|335.17|335.27|335.07|20
1726659000000|2024-09-18 11:30:00|335.32|335.07|335.27|335.07|335.32|335.12|335.22|335.07|17
1726659300000|2024-09-18 11:35:00|335.22|335.12|335.27|335.07|335.27|335.12|335.22|335.02|26
1726659600000|2024-09-18 11:40:00|335.22|335.12|335.17|335.02|335.27|335.12|335.17|335.02|8
1726659900000|2024-09-18 11:45:00|335.12|334.97|335.17|335.02|335.22|335.07|335.12|334.97|35
1726660200000|2024-09-18 11:50:00|335.22|335.07|335.17|335.02|335.22|335.07|335.17|335.02|14
1726660500000|2024-09-18 11:55:00|335.22|335.07|335.22|335.07|335.27|335.12|335.17|334.97|25
1726660800000|2024-09-18 12:00:00|335.17|335.02|335.17|334.97|335.22|335.02|335.07|334.92|61
1726661100000|2024-09-18 12:05:00|335.12|334.92|335.12|334.97|335.12|334.97|335.07|334.92|4
1726661400000|2024-09-18 12:10:00|335.07|334.92|335.07|334.87|335.12|334.97|335.02|334.87|25
1726661700000|2024-09-18 12:15:00|335.02|334.92|335.12|334.92|335.12|334.97|335.02|334.82|6
1726662000000|2024-09-18 12:20:00|335.17|334.97|335.32|335.12|335.32|335.17|335.17|334.92|21
1726662300000|2024-09-18 12:25:00||335.17||335.12||335.17||335.12|8
1726662600000|2024-09-18 12:30:00|335.27|335.07|335.32|335.17|335.32|335.17|335.22|335.07|4
1726662900000|2024-09-18 12:35:00|335.37|335.22|335.52|335.32|335.52|335.32|335.37|335.22|45
1726663200000|2024-09-18 12:40:00|335.47|335.37|335.42|335.27|335.52|335.37|335.42|335.27|11
1726663500000|2024-09-18 12:45:00|335.37|335.22|335.37|335.22|335.42|335.27|335.37|335.22|6
1726663800000|2024-09-18 12:50:00|335.42|335.27|335.32|335.17|335.42|335.27|335.32|335.17|6
1726664100000|2024-09-18 12:55:00|335.27|335.12|335.32|335.12|335.32|335.17|335.27|335.12|4
1726664400000|2024-09-18 13:00:00|335.37|335.17|335.27|335.07|335.37|335.17|335.27|335.07|0
1726664700000|2024-09-18 13:05:00|335.22|335.02|335.07|334.92|335.27|335.07|335.07|334.92|74
1726665000000|2024-09-18 13:10:00|335.12|334.97|335.17|334.97|335.17|335.02|335.07|334.97|8
1726665300000|2024-09-18 13:15:00|335.22|335.02|335.17|335.02|335.22|335.07|335.17|335.02|2
1726665600000|2024-09-18 13:20:00|335.12|334.97|335.37|335.22|335.37|335.22|335.12|334.97|49
1726665900000|2024-09-18 13:25:00|335.32|335.17|335.37|335.22|335.47|335.27|335.27|335.12|43
1726666200000|2024-09-18 13:30:00|335.42|335.27|335.22|335.07|335.47|335.27|335.07|334.92|90
1726666500000|2024-09-18 13:35:00|335.17|335.02|335.22|335.07|335.27|335.12|335.12|334.97|42
1726666800000|2024-09-18 13:40:00|335.27|335.12|335.22|335.02|335.27|335.12|335.12|334.97|25
1726667100000|2024-09-18 13:45:00|335.27|335.07|335.27|335.12|335.37|335.22|335.27|335.07|49
1726667400000|2024-09-18 13:50:00|335.32|335.17|335.32|335.12|335.42|335.22|335.17|334.97|47
1726667700000|2024-09-18 13:55:00|335.27|335.17|335.42|335.27|335.42|335.27|335.22|335.07|53
1726668000000|2024-09-18 14:00:00|335.37|335.22|335.32|335.17|335.47|335.32|335.27|335.12|63
1726668300000|2024-09-18 14:05:00|335.42|335.22|335.32|335.12|335.42|335.27|335.22|335.07|18
1726668600000|2024-09-18 14:10:00|335.37|335.17|335.37|335.17|335.42|335.27|335.17|334.97|42
1726668900000|2024-09-18 14:15:00|335.42|335.22|335.37|335.17|335.52|335.32|335.32|335.12|30
1726669200000|2024-09-18 14:20:00|335.32|335.22|335.47|335.27|335.57|335.37|335.27|335.12|13
1726669500000|2024-09-18 14:25:00|335.42|335.22|335.57|335.42|335.62|335.47|335.32|335.17|100
1726669800000|2024-09-18 14:30:00|335.62|335.47|335.47|335.27|335.97|335.82|335.47|335.27|144
1726670100000|2024-09-18 14:35:00|335.52|335.32|335.62|335.42|335.67|335.47|335.42|335.22|14
1726670400000|2024-09-18 14:40:00|335.67|335.47|335.82|335.67|335.92|335.72|335.67|335.47|32
1726670700000|2024-09-18 14:45:00|335.87|335.72|335.67|335.52|335.97|335.82|335.67|335.52|58
1726671000000|2024-09-18 14:50:00|335.72|335.47|335.77|335.57|335.77|335.62|335.52|335.37|66
1726671300000|2024-09-18 14:55:00|335.72|335.52|335.67|335.52|335.72|335.52|335.52|335.37|38
1726671600000|2024-09-18 15:00:00|335.72|335.47|335.82|335.67|335.82|335.67|335.72|335.47|32
1726671900000|2024-09-18 15:05:00|335.87|335.72|335.72|335.57|335.87|335.72|335.67|335.52|39
1726672200000|2024-09-18 15:10:00|335.67|335.52|335.62|335.42|335.77|335.57|335.52|335.37|38
1726672500000|2024-09-18 15:15:00|335.57|335.47|335.57|335.42|335.67|335.47|335.52|335.37|31
1726672800000|2024-09-18 15:20:00|335.62|335.47|335.62|335.42|335.62|335.47|335.52|335.37|25
1726673100000|2024-09-18 15:25:00|335.57|335.47|335.87|335.67|335.87|335.72|335.52|335.37|49
1726673400000|2024-09-18 15:30:00|335.82|335.62|335.47|335.32|335.82|335.62|335.42|335.27|35
1726673700000|2024-09-18 15:35:00|335.52|335.27|335.62|335.42|335.72|335.52|335.52|335.27|8
1726674000000|2024-09-18 15:40:00|335.57|335.37|335.52|335.37|335.62|335.42|335.47|335.32|6
1726674300000|2024-09-18 15:45:00|335.57|335.42|335.57|335.37|335.62|335.42|335.37|335.17|14
1726674600000|2024-09-18 15:50:00|335.62|335.42|335.52|335.32|335.62|335.42|335.47|335.27|2
1726674900000|2024-09-18 15:55:00|335.57|335.37|335.37|335.22|335.57|335.42|335.37|335.22|23
1726675200000|2024-09-18 16:00:00|335.32|335.17|335.37|335.17|335.52|335.37|335.32|335.17|40
1726675500000|2024-09-18 16:05:00|335.42|335.22|335.42|335.27|335.52|335.37|335.42|335.22|10
1726675800000|2024-09-18 16:10:00|335.47|335.22|335.57|335.37|335.57|335.42|335.47|335.22|10
1726676100000|2024-09-18 16:15:00|335.52|335.42|335.57|335.42|335.62|335.47|335.52|335.37|4
1726676400000|2024-09-18 16:20:00|335.62|335.37|335.62|335.42|335.62|335.47|335.57|335.37|1
1726676700000|2024-09-18 16:25:00|335.57|335.47|335.67|335.52|335.77|335.57|335.57|335.42|8
1726677000000|2024-09-18 16:30:00|335.62|335.47|335.67|335.47|335.67|335.52|335.62|335.42|2
1726677300000|2024-09-18 16:35:00|335.62|335.52|335.72|335.52|335.77|335.57|335.62|335.47|4
1726677600000|2024-09-18 16:40:00|335.67|335.47|335.67|335.47|335.72|335.52|335.62|335.42|0
1726677900000|2024-09-18 16:45:00|335.62|335.52|335.72|335.52|335.77|335.57|335.62|335.47|2
1726678200000|2024-09-18 16:50:00|335.77|335.57|335.77|335.62|335.77|335.62|335.72|335.52|3
1726678500000|2024-09-18 16:55:00|335.82|335.57|335.82|335.67|335.82|335.67|335.77|335.57|2
1726678800000|2024-09-18 17:00:00|335.77|335.62|335.77|335.62|335.82|335.67|335.72|335.57|27
1726679100000|2024-09-18 17:05:00|335.82|335.57|335.72|335.57|335.82|335.62|335.72|335.57|5
1726679400000|2024-09-18 17:10:00|335.77|335.62|335.77|335.57|335.77|335.62|335.72|335.52|11
1726679700000|2024-09-18 17:15:00|335.72|335.52|335.77|335.57|335.77|335.57|335.67|335.52|3
1726680000000|2024-09-18 17:20:00|335.72|335.62|335.72|335.52|335.72|335.62|335.62|335.47|24
1726680300000|2024-09-18 17:25:00|335.77|335.57|335.92|335.77|335.92|335.77|335.72|335.57|11
1726680600000|2024-09-18 17:30:00|335.97|335.82|336.32|336.12|336.32|336.17|335.97|335.77|37
1726680900000|2024-09-18 17:35:00|336.37|336.17|336.12|335.97|336.47|336.27|335.92|335.77|46
1726681200000|2024-09-18 17:40:00|336.07|335.92|336.17|335.97|336.17|335.97|336.02|335.87|9
1726681500000|2024-09-18 17:45:00|336.12|336.02|336.02|335.82|336.17|336.02|335.97|335.77|7
1726681800000|2024-09-18 17:50:00|335.97|335.77|336.07|335.92|336.12|335.97|335.92|335.72|21
1726682100000|2024-09-18 17:55:00|336.12|335.87|336.42|335.97|336.42|336.02|335.97|335.77|21
1726682400000|2024-09-18 18:00:00|336.47|335.87|337.57|337.22|337.62|337.37|336.42|335.87|119
1726682700000|2024-09-18 18:05:00|337.62|337.27|337.32|337.12|337.72|337.52|336.92|336.67|29
1726683000000|2024-09-18 18:10:00|337.22|337.07|337.02|336.77|337.47|337.22|336.42|336.27|67
1726683300000|2024-09-18 18:15:00|337.07|336.82|337.57|337.32|337.67|337.52|337.07|336.82|35
1726683600000|2024-09-18 18:20:00|337.52|337.27|337.47|337.22|337.67|337.42|337.22|337.02|26
1726683900000|2024-09-18 18:25:00|337.42|337.27|337.52|337.32|337.57|337.37|337.12|336.97|14
1726684200000|2024-09-18 18:30:00|337.57|337.37|338.17|337.92|338.17|337.92|337.47|337.27|64
1726684500000|2024-09-18 18:35:00|338.22|337.97|337.77|337.62|338.22|337.97|337.17|336.97|50
1726684800000|2024-09-18 18:40:00|337.72|337.57|336.87|336.62|337.87|337.67|336.77|336.57|36
1726685100000|2024-09-18 18:45:00|336.82|336.57|337.22|337.02|337.62|337.37|336.72|336.52|16
1726685400000|2024-09-18 18:50:00|337.17|336.97|337.62|337.37|337.82|337.57|337.07|336.82|2
1726685700000|2024-09-18 18:55:00|337.57|337.32|336.87|336.67|337.82|337.57|336.87|336.57|15
1726686000000|2024-09-18 19:00:00|336.82|336.62|336.52|336.27|336.87|336.62|336.22|335.97|34
1726686300000|2024-09-18 19:05:00|336.47|336.17|336.32|336.12|336.47|336.22|335.92|335.77|44
1726686600000|2024-09-18 19:10:00|336.27|336.07|337.12|336.87|337.17|337.02|336.22|335.97|90
1726686900000|2024-09-18 19:15:00|337.07|336.82|337.02|336.82|337.17|336.97|336.77|336.62|31
1726687200000|2024-09-18 19:20:00|336.97|336.77|336.77|336.52|337.02|336.82|336.12|335.87|21
1726687500000|2024-09-18 19:25:00|336.82|336.57|337.27|337.02|337.47|337.32|336.77|336.57|23
1726687800000|2024-09-18 19:30:00|337.32|337.07|336.87|336.67|337.47|337.22|336.67|336.47|45
1726688100000|2024-09-18 19:35:00|336.82|336.62|337.02|336.82|337.17|337.02|336.67|336.47|63
1726688400000|2024-09-18 19:40:00|337.12|336.87|336.37|336.12|337.12|336.87|336.37|336.12|60
1726688700000|2024-09-18 19:45:00|336.32|336.07|336.07|335.87|336.47|336.27|336.02|335.82|13
1726689000000|2024-09-18 19:50:00|335.97|335.77|336.22|336.07|336.42|336.22|335.97|335.77|11
1726689300000|2024-09-18 19:55:00|336.27|336.02|336.22|336.02|336.37|336.17|336.12|335.92|18
1726689600000|2024-09-18 20:00:00|336.17|335.97|336.47|336.22|336.47|336.27|336.12|335.92|7
1726689900000|2024-09-18 20:05:00|336.52|336.27|336.62|336.42|336.62|336.42|336.42|336.27|1
1726690200000|2024-09-18 20:10:00|336.57|336.37|336.57|336.37|336.62|336.42|336.47|336.32|0
1726690500000|2024-09-18 20:15:00|336.62|336.42|336.67|336.42|336.67|336.47|336.52|336.37|0
1726690800000|2024-09-18 20:20:00|336.62|336.47|336.62|336.42|336.67|336.47|336.62|336.42|1
1726691100000|2024-09-18 20:25:00|336.57|336.37|336.52|336.32|336.57|336.37|336.42|336.22|7
1726691400000|2024-09-18 20:30:00|336.47|336.37|336.47|336.32|336.57|336.37|336.47|336.32|4
1726691700000|2024-09-18 20:35:00|336.52|336.27|336.52|336.32|336.57|336.42|336.52|336.27|4
1726692000000|2024-09-18 20:40:00|336.47|336.27|336.42|336.22|336.47|336.27|336.42|336.22|1
1726692300000|2024-09-18 20:45:00|336.37|336.27|336.57|336.27|336.57|336.27|336.32|336.17|10
1726692600000|2024-09-18 20:50:00|336.52|336.32|336.57|336.27|336.57|336.32|336.47|336.27|7
1726692900000|2024-09-18 20:55:00|336.47|336.37|336.62|336.27|336.62|336.37|336.47|336.27|10
1726693200000|2024-09-18 21:00:00|336.67|336.22|337.07|335.97|337.07|336.22|336.62|335.97|0
1726693800000|2024-09-18 21:10:00|336.82|336.22|336.82|336.22|336.82|336.22|336.82|336.22|0
1726696800000|2024-09-18 22:00:00|336.92|336.32|337.02|336.42|337.02|336.42|336.82|336.22|0
1726697100000|2024-09-18 22:05:00|336.92|336.32|336.92|336.32|337.02|336.42|336.92|336.32|0
1726697400000|2024-09-18 22:10:00|337.02|336.42|337.02|336.42|337.02|336.42|336.92|336.32|0
1726697700000|2024-09-18 22:15:00|337.12|336.52|337.12|336.52|337.12|336.52|337.02|336.42|0
1726698300000|2024-09-18 22:25:00|337.22|336.62|337.22|336.62|337.22|336.62|337.12|336.52|0
1726698600000|2024-09-18 22:30:00|337.32|336.72|337.22|336.62|337.32|336.72|337.22|336.62|0
1726699200000|2024-09-18 22:40:00|337.32|336.72|337.22|336.62|337.32|336.72|337.22|336.62|0
1726699500000|2024-09-18 22:45:00|337.12|336.52|337.12|336.52|337.22|336.62|337.12|336.52|0
1726699800000|2024-09-18 22:50:00|337.22|336.62|337.12|336.52|337.22|336.62|337.12|336.52|0
1726700100000|2024-09-18 22:55:00|337.02|336.42|337.12|336.52|337.12|336.52|337.02|336.42|0
1726700400000|2024-09-18 23:00:00|337.22|336.62|337.12|336.52|337.22|336.62|337.12|336.52|0
1726700700000|2024-09-18 23:05:00|337.22|336.62|337.12|336.52|337.22|336.62|337.12|336.52|0
1726701300000|2024-09-18 23:15:00|337.02|336.42|337.02|336.42|337.02|336.42|337.02|336.42|0
1726701600000|2024-09-18 23:20:00|336.92|336.32|337.02|336.42|337.02|336.42|336.92|336.32|0
1726701900000|2024-09-18 23:25:00|336.92|336.32|336.92|336.32|337.02|336.42|336.92|336.32|0
1726702200000|2024-09-18 23:30:00|336.82|336.22|336.92|336.32|336.92|336.32|336.82|336.22|0
1726702500000|2024-09-18 23:35:00|337.02|336.42|337.02|336.42|337.02|336.42|336.92|336.32|0
1726702800000|2024-09-18 23:40:00|336.92|336.32|337.02|336.42|337.02|336.42|336.92|336.32|0
1726703100000|2024-09-18 23:45:00|336.92|336.32|337.02|336.42|337.02|336.42|336.92|336.32|0
1726703400000|2024-09-18 23:50:00|337.12|336.52|337.42|336.82|337.42|336.82|337.02|336.42|0
1726703700000|2024-09-18 23:55:00|337.52|336.92|337.92|337.32|337.92|337.32|337.42|336.82|0
1726704000000|2024-09-19 00:00:00|338.02|337.42|338.02|337.42|338.42|337.82|338.02|337.42|0
1726704300000|2024-09-19 00:05:00|338.12|337.52|337.82|337.22|338.12|337.52|337.82|337.22|0
1726704600000|2024-09-19 00:10:00|337.92|337.32|337.92|337.32|338.02|337.42|337.82|337.22|0
1726704900000|2024-09-19 00:15:00|337.82|337.22|337.82|337.22|337.92|337.32|337.72|337.12|0
1726705200000|2024-09-19 00:20:00|337.72|337.12|337.82|337.22|337.92|337.32|337.72|337.12|0
1726705500000|2024-09-19 00:25:00|337.92|337.32|337.82|337.22|338.02|337.42|337.82|337.22|0
1726705800000|2024-09-19 00:30:00|337.52|337.07|337.37|337.22|338.02|337.87|337.32|337.07|409
1726706100000|2024-09-19 00:35:00|337.32|337.17|336.92|336.77|337.37|337.17|336.87|336.72|162
1726706400000|2024-09-19 00:40:00|336.87|336.72|336.97|336.82|337.02|336.87|336.87|336.72|113
1726706700000|2024-09-19 00:45:00|337.02|336.87|336.87|336.72|337.07|336.92|336.82|336.67|112
1726707000000|2024-09-19 00:50:00|336.82|336.67|336.72|336.57|336.87|336.72|336.67|336.47|136
1726707300000|2024-09-19 00:55:00|336.67|336.52|336.42|336.27|336.72|336.57|336.32|336.17|133
1726707600000|2024-09-19 01:00:00|336.62|336.42|336.57|336.37|337.07|336.87|336.52|336.37|734
1726707900000|2024-09-19 01:05:00|336.62|336.42|336.57|336.42|336.82|336.67|336.22|336.07|322
1726708200000|2024-09-19 01:10:00|336.62|336.47|336.42|336.27|336.82|336.62|336.22|336.07|276
1726708500000|2024-09-19 01:15:00|336.47|336.22|336.27|336.12|336.67|336.52|336.27|336.07|238
1726708800000|2024-09-19 01:20:00|336.32|336.17|336.62|336.42|336.77|336.57|336.32|336.17|230
1726709100000|2024-09-19 01:25:00|336.52|336.37|336.22|336.07|336.57|336.37|336.17|336.02|130
1726709400000|2024-09-19 01:30:00|336.27|336.12|336.37|336.17|336.47|336.27|336.17|336.02|177
1726709700000|2024-09-19 01:35:00|336.32|336.12|336.67|336.52|336.82|336.67|336.27|336.12|140
1726710000000|2024-09-19 01:40:00|336.72|336.57|336.47|336.32|336.77|336.62|336.47|336.32|68
1726710300000|2024-09-19 01:45:00|336.42|336.27|336.57|336.37|336.62|336.47|336.42|336.27|86
1726710600000|2024-09-19 01:50:00|336.52|336.32|336.77|336.62|336.82|336.67|336.47|336.32|196
1726710900000|2024-09-19 01:55:00|336.82|336.67|337.12|336.97|337.17|337.02|336.77|336.62|155
1726711200000|2024-09-19 02:00:00|337.17|337.02|337.49|337.34|337.59|337.44|337.17|337.02|301
1726711500000|2024-09-19 02:05:00|337.44|337.29|337.64|337.49|337.74|337.59|337.24|337.09|209
1726711800000|2024-09-19 02:10:00|337.59|337.44|337.89|337.69|337.94|337.74|337.54|337.34|285
1726712100000|2024-09-19 02:15:00|337.94|337.74|337.99|337.79|338.14|337.99|337.89|337.74|257
1726712400000|2024-09-19 02:20:00|337.94|337.84|338.29|338.14|338.39|338.24|337.94|337.79|252
1726712700000|2024-09-19 02:25:00|338.34|338.19|338.59|338.44|338.64|338.44|338.09|337.94|324
1726713000000|2024-09-19 02:30:00|338.64|338.49|338.49|338.34|338.69|338.54|338.39|338.24|243
1726713300000|2024-09-19 02:35:00|338.54|338.39|338.54|338.39|338.64|338.49|338.39|338.24|213
1726713600000|2024-09-19 02:40:00|338.49|338.34|338.94|338.74|338.99|338.84|338.49|338.34|288
1726713900000|2024-09-19 02:45:00|338.99|338.79|338.84|338.64|338.99|338.84|338.69|338.54|239
1726714200000|2024-09-19 02:50:00|338.79|338.69|338.89|338.69|338.89|338.69|338.74|338.54|117
1726714500000|2024-09-19 02:55:00|338.84|338.74|338.89|338.74|338.99|338.84|338.84|338.69|159
1726714800000|2024-09-19 03:00:00|338.94|338.79|338.74|338.59|338.99|338.84|338.64|338.44|128
1726715100000|2024-09-19 03:05:00|338.69|338.49|338.74|338.59|338.84|338.69|338.64|338.49|135
1726715400000|2024-09-19 03:10:00|338.79|338.54|338.74|338.59|338.89|338.74|338.74|338.54|141
1726715700000|2024-09-19 03:15:00|338.79|338.64|338.89|338.69|338.99|338.79|338.59|338.44|153
1726716000000|2024-09-19 03:20:00|338.84|338.64|339.04|338.84|339.04|338.89|338.79|338.59|210
1726716300000|2024-09-19 03:25:00|338.99|338.79|339.19|339.04|339.24|339.09|338.89|338.74|162
1726716600000|2024-09-19 03:30:00|339.14|338.99|339.39|339.24|339.39|339.24|339.14|338.99|241
1726716900000|2024-09-19 03:35:00|339.44|339.29|339.39|339.24|339.54|339.39|339.39|339.24|212
1726717200000|2024-09-19 03:40:00|339.44|339.29|339.34|339.19|339.44|339.29|339.29|339.09|125
1726717500000|2024-09-19 03:45:00|339.39|339.24|339.64|339.44|339.64|339.49|339.34|339.14|152
1726717800000|2024-09-19 03:50:00|339.59|339.39|339.64|339.49|339.69|339.54|339.54|339.34|193
1726718100000|2024-09-19 03:55:00|339.59|339.44|339.89|339.69|339.89|339.74|339.59|339.44|167
1726718400000|2024-09-19 04:00:00|339.94|339.74|340.14|339.99|340.19|340.04|339.94|339.74|152
1726718700000|2024-09-19 04:05:00|340.19|339.94|340.59|340.39|340.59|340.44|340.19|339.94|240
1726719000000|2024-09-19 04:10:00|340.54|340.44|340.54|340.34|340.69|340.54|340.49|340.34|274
1726719300000|2024-09-19 04:15:00|340.49|340.39|340.59|340.44|340.59|340.44|340.44|340.29|181
1726719600000|2024-09-19 04:20:00|340.64|340.39|340.59|340.44|340.64|340.49|340.49|340.34|168
1726719900000|2024-09-19 04:25:00|340.64|340.39|340.44|340.29|340.64|340.44|340.39|340.24|184
1726720200000|2024-09-19 04:30:00|340.49|340.34|340.49|340.34|340.64|340.49|340.44|340.34|149
1726720500000|2024-09-19 04:35:00|340.54|340.39|340.44|340.29|340.54|340.39|340.39|340.24|100
1726720800000|2024-09-19 04:40:00|340.49|340.34|340.39|340.24|340.49|340.34|340.24|340.09|211
1726721100000|2024-09-19 04:45:00|340.34|340.19|340.39|340.24|340.59|340.44|340.34|340.19|108
1726721400000|2024-09-19 04:50:00|340.44|340.29|340.39|340.24|340.54|340.39|340.34|340.19|223
1726721700000|2024-09-19 04:55:00|340.34|340.19|340.49|340.34|340.64|340.49|340.34|340.19|303
1726722000000|2024-09-19 05:00:00|340.59|340.44|340.54|340.34|340.69|340.49|340.39|340.24|405
1726722300000|2024-09-19 05:05:00|340.49|340.29|340.49|340.29|340.54|340.39|340.34|340.19|106
1726722600000|2024-09-19 05:10:00|340.44|340.24|340.39|340.24|340.44|340.29|340.19|339.99|106
1726722900000|2024-09-19 05:15:00|340.34|340.19|340.29|340.09|340.49|340.29|340.24|340.09|72
1726723200000|2024-09-19 05:20:00|340.24|340.14|340.29|340.14|340.39|340.24|340.09|339.94|180
1726723500000|2024-09-19 05:25:00|340.34|340.09|340.24|340.04|340.34|340.14|340.14|339.94|76
1726723800000|2024-09-19 05:30:00|340.19|339.99|340.29|340.14|340.39|340.24|340.14|339.94|122
1726724100000|2024-09-19 05:35:00|340.24|340.09|340.14|339.99|340.39|340.24|340.14|339.99|91
1726724400000|2024-09-19 05:40:00|340.19|340.04|340.24|340.04|340.39|340.24|340.14|339.99|116
1726724700000|2024-09-19 05:45:00|340.19|340.09|340.34|340.19|340.39|340.24|340.09|339.94|106
1726725000000|2024-09-19 05:50:00|340.29|340.14|340.29|340.14|340.34|340.19|340.24|340.04|79
1726725300000|2024-09-19 05:55:00|340.24|340.09|340.24|340.09|340.34|340.19|340.14|339.99|64
1726725600000|2024-09-19 06:00:00|340.19|340.04|340.39|340.19|340.44|340.29|340.19|340.04|164
1726725900000|2024-09-19 06:05:00|340.34|340.14|340.24|340.09|340.39|340.19|340.19|339.99|164
1726726200000|2024-09-19 06:10:00|340.34|340.19|340.04|339.89|340.34|340.19|339.99|339.84|175
1726726500000|2024-09-19 06:15:00|340.09|339.94|340.24|340.09|340.24|340.09|340.04|339.89|77
1726726800000|2024-09-19 06:20:00|340.19|340.04|340.34|340.14|340.34|340.19|340.19|339.99|103
1726727100000|2024-09-19 06:25:00|340.39|340.19|340.24|340.09|340.39|340.24|340.24|340.09|59
1726727400000|2024-09-19 06:30:00|340.29|340.14|340.49|340.34|340.49|340.34|340.29|340.14|74
1726727700000|2024-09-19 06:35:00|340.54|340.39|340.44|340.29|340.54|340.39|340.39|340.24|126
1726728000000|2024-09-19 06:40:00|340.39|340.24|340.39|340.24|340.49|340.34|340.34|340.14|82
1726728300000|2024-09-19 06:45:00|340.44|340.29|340.64|340.49|340.64|340.49|340.44|340.29|94
1726728600000|2024-09-19 06:50:00|340.59|340.44|340.54|340.39|340.69|340.54|340.54|340.39|108
1726728900000|2024-09-19 06:55:00|340.64|340.49|340.49|340.29|340.64|340.49|340.44|340.29|115
1726729200000|2024-09-19 07:00:00|340.54|340.34|340.74|340.54|340.79|340.64|340.54|340.34|171
1726729500000|2024-09-19 07:05:00|340.69|340.49|340.34|340.19|340.69|340.54|340.29|340.14|171
1726729800000|2024-09-19 07:10:00|340.39|340.24|340.34|340.19|340.49|340.34|340.34|340.19|99
1726730100000|2024-09-19 07:15:00|340.29|340.14|340.39|340.24|340.44|340.24|340.14|339.99|113
1726730400000|2024-09-19 07:20:00|340.44|340.19|340.39|340.19|340.44|340.29|340.29|340.09|66
1726730700000|2024-09-19 07:25:00|340.34|340.24|340.19|340.04|340.39|340.24|340.19|340.04|64
1726731000000|2024-09-19 07:30:00|340.14|339.99|340.04|339.89|340.14|339.99|339.89|339.74|150
1726731300000|2024-09-19 07:35:00|339.99|339.84|339.89|339.69|340.19|340.04|339.84|339.69|223
1726731600000|2024-09-19 07:40:00|339.84|339.74|339.99|339.84|340.09|339.94|339.84|339.74|125
1726731900000|2024-09-19 07:45:00|340.04|339.89|339.74|339.59|340.09|339.94|339.74|339.54|119
1726732200000|2024-09-19 07:50:00|339.79|339.54|339.84|339.69|339.84|339.69|339.64|339.49|280
1726732500000|2024-09-19 07:55:00|339.89|339.74|339.89|339.74|339.94|339.79|339.84|339.69|190
1726732800000|2024-09-19 08:00:00|339.84|339.69|339.84|339.69|339.94|339.79|339.79|339.64|119
1726733100000|2024-09-19 08:05:00|339.89|339.74|339.89|339.74|339.89|339.74|339.79|339.64|122
1726733400000|2024-09-19 08:10:00|339.94|339.79|339.89|339.74|340.04|339.89|339.89|339.74|161
1726733700000|2024-09-19 08:15:00|339.94|339.79|339.74|339.59|339.99|339.79|339.69|339.49|173
1726734000000|2024-09-19 08:20:00|339.69|339.54|339.69|339.54|339.74|339.59|339.64|339.44|90
1726734300000|2024-09-19 08:25:00|339.74|339.59|339.94|339.79|339.94|339.79|339.74|339.59|84
1726734600000|2024-09-19 08:30:00|339.89|339.74|340.14|339.99|340.14|339.99|339.89|339.74|209
1726734900000|2024-09-19 08:35:00|340.09|339.94|340.24|340.04|340.29|340.09|340.09|339.94|274
1726735200000|2024-09-19 08:40:00|340.19|340.09|340.09|339.94|340.24|340.09|340.09|339.89|160
1726735500000|2024-09-19 08:45:00|340.04|339.89|339.99|339.84|340.09|339.94|339.94|339.79|215
1726735800000|2024-09-19 08:50:00|340.04|339.89|340.09|339.94|340.09|339.94|339.99|339.84|132
1726736100000|2024-09-19 08:55:00|340.04|339.89|339.99|339.79|340.09|339.89|339.94|339.79|385
1726736400000|2024-09-19 09:00:00|340.19|339.99|340.39|340.19|340.39|340.19|340.04|339.89|1492
1726736700000|2024-09-19 09:05:00|340.44|340.24|340.44|340.29|340.54|340.39|340.34|340.14|145
1726737000000|2024-09-19 09:10:00|340.59|340.39|340.64|340.49|340.64|340.49|340.59|340.39|73
1726737300000|2024-09-19 09:15:00|340.69|340.54|341.24|341.09|341.54|341.09|340.69|340.54|239
1726737600000|2024-09-19 09:20:00|341.34|340.64|341.34|340.74|341.34|340.74|341.34|340.64|2
1726737900000|2024-09-19 09:25:00|341.24|340.64|341.24|340.64|341.34|340.74|341.24|340.64|5
1726738200000|2024-09-19 09:30:00|341.34|340.74|341.34|340.74|341.34|340.74|341.24|340.64|0
1726738500000|2024-09-19 09:35:00|341.44|340.84|341.34|340.74|341.44|340.84|341.34|340.74|0
1726738800000|2024-09-19 09:40:00|341.44|340.84|341.34|340.74|341.44|340.84|341.34|340.74|0
1726739400000|2024-09-19 09:50:00|341.24|340.94|341.44|341.24|341.49|341.34|341.19|340.94|39
1726739700000|2024-09-19 09:55:00|341.49|341.29|341.24|341.09|341.49|341.34|341.24|341.04|57
1726740000000|2024-09-19 10:00:00|341.29|341.14|341.34|341.19|341.39|341.19|341.24|341.09|36
1726740300000|2024-09-19 10:05:00|341.29|341.14|341.44|341.24|341.44|341.29|341.29|341.14|35
1726740600000|2024-09-19 10:10:00|341.39|341.29|341.39|341.24|341.44|341.29|341.39|341.24|6
1726740900000|2024-09-19 10:15:00|341.34|341.19|341.39|341.24|341.44|341.24|341.34|341.14|19
1726741200000|2024-09-19 10:20:00|341.44|341.29|341.49|341.34|341.54|341.34|341.39|341.24|7
1726741500000|2024-09-19 10:25:00|341.54|341.39|341.59|341.39|341.59|341.44|341.49|341.29|20
1726741800000|2024-09-19 10:30:00|341.64|341.44|341.64|341.49|341.64|341.49|341.54|341.39|18
1726742100000|2024-09-19 10:35:00|341.69|341.54|341.64|341.49|341.74|341.54|341.64|341.49|19
1726742400000|2024-09-19 10:40:00|341.69|341.54|341.69|341.54|341.69|341.54|341.64|341.49|12
1726742700000|2024-09-19 10:45:00|341.64|341.49|341.79|341.59|341.84|341.69|341.64|341.49|66
1726743000000|2024-09-19 10:50:00|341.84|341.64|341.84|341.64|341.84|341.69|341.79|341.59|14
1726743300000|2024-09-19 10:55:00|341.79|341.69|341.99|341.69|341.99|341.69|341.79|341.59|11
1726743600000|2024-09-19 11:00:00|341.89|341.64|341.74|341.59|341.99|341.69|341.64|341.44|49
1726743900000|2024-09-19 11:05:00|341.69|341.54|341.49|341.34|341.69|341.54|341.19|340.99|263
1726744200000|2024-09-19 11:10:00|341.54|341.39|341.39|341.19|341.59|341.44|341.39|341.19|24
1726744500000|2024-09-19 11:15:00|341.34|341.14|341.34|341.14|341.34|341.14|341.24|341.04|8
1726744800000|2024-09-19 11:20:00|341.29|341.19|341.34|341.19|341.39|341.24|341.29|341.14|5
1726745100000|2024-09-19 11:25:00|341.39|341.14|341.49|341.34|341.49|341.34|341.39|341.14|7
1726745400000|2024-09-19 11:30:00|341.54|341.29|341.64|341.49|341.64|341.49|341.49|341.29|1
1726745700000|2024-09-19 11:35:00|341.69|341.54|341.69|341.54|341.74|341.59|341.64|341.49|3
1726746000000|2024-09-19 11:40:00|341.74|341.49|341.94|341.74|341.99|341.79|341.74|341.49|5
1726746300000|2024-09-19 11:45:00|341.89|341.69|341.79|341.59|341.89|341.69|341.74|341.59|11
1726746600000|2024-09-19 11:50:00|341.84|341.64|341.79|341.64|341.84|341.69|341.74|341.59|87
1726746900000|2024-09-19 11:55:00|341.69|341.59|341.69|341.49|341.69|341.59|341.64|341.49|21
1726747200000|2024-09-19 12:00:00|341.64|341.54|341.64|341.49|341.74|341.54|341.59|341.44|30
1726747500000|2024-09-19 12:05:00|341.69|341.54|341.64|341.49|341.69|341.54|341.59|341.44|5
1726747800000|2024-09-19 12:10:00|341.59|341.44|341.59|341.44|341.69|341.54|341.49|341.34|48
1726748100000|2024-09-19 12:15:00|341.64|341.39|341.44|341.29|341.64|341.39|341.39|341.24|40
1726748400000|2024-09-19 12:20:00|341.39|341.24|341.39|341.24|341.44|341.29|341.34|341.19|80
1726748700000|2024-09-19 12:25:00|341.34|341.19|341.44|341.24|341.44|341.24|341.34|341.19|9
1726749000000|2024-09-19 12:30:00|341.39|341.29|341.39|341.19|341.69|341.34|341.34|341.19|400
1726749300000|2024-09-19 12:35:00|341.34|341.09|341.39|341.19|341.39|341.24|341.24|341.09|35
1726749600000|2024-09-19 12:40:00|341.34|341.24|341.34|341.14|341.39|341.24|341.24|341.09|3
1726749900000|2024-09-19 12:45:00|341.39|341.19|341.34|341.09|341.39|341.19|341.24|341.04|6
1726750200000|2024-09-19 12:50:00|341.29|341.14|341.34|341.19|341.39|341.24|341.29|341.14|25
1726750500000|2024-09-19 12:55:00|341.39|341.24|341.24|341.04|341.39|341.24|341.19|341.04|13
1726750800000|2024-09-19 13:00:00|341.19|340.99|341.34|341.14|341.39|341.24|341.14|340.99|73
1726751100000|2024-09-19 13:05:00|341.29|341.09|341.24|341.09|341.29|341.09|341.14|340.99|8
1726751400000|2024-09-19 13:10:00|341.29|341.14|341.59|341.39|341.59|341.39|341.29|341.14|16
1726751700000|2024-09-19 13:15:00|341.54|341.34|341.64|341.44|341.64|341.49|341.54|341.34|23
1726752000000|2024-09-19 13:20:00|341.59|341.49|341.54|341.39|341.64|341.49|341.44|341.24|13
1726752300000|2024-09-19 13:25:00|341.49|341.34|341.64|341.44|341.64|341.49|341.39|341.24|17
1726752600000|2024-09-19 13:30:00|341.69|341.49|341.34|341.14|341.94|341.79|341.34|341.14|106
1726752900000|2024-09-19 13:35:00|341.29|341.09|341.34|341.14|341.44|341.24|340.84|340.69|78
1726753200000|2024-09-19 13:40:00|341.39|341.19|340.94|340.74|341.39|341.19|340.89|340.69|45
1726753500000|2024-09-19 13:45:00|340.89|340.79|340.69|340.49|340.99|340.79|340.49|340.29|84
1726753800000|2024-09-19 13:50:00|340.74|340.54|340.49|340.29|340.74|340.54|340.09|339.94|192
1726754100000|2024-09-19 13:55:00|340.54|340.34|340.59|340.34|340.94|340.69|340.54|340.29|39
1726754400000|2024-09-19 14:00:00|340.64|340.39|340.84|340.59|340.99|340.79|340.64|340.39|43
1726754700000|2024-09-19 14:05:00|340.79|340.64|340.84|340.64|340.94|340.74|340.69|340.49|42
1726755000000|2024-09-19 14:10:00|340.89|340.69|341.14|340.99|341.29|341.14|340.74|340.59|93
1726755300000|2024-09-19 14:15:00|341.19|341.04|341.54|341.39|341.54|341.39|341.09|340.94|53
1726755600000|2024-09-19 14:20:00|341.59|341.44|341.54|341.34|341.64|341.44|341.34|341.14|88
1726755900000|2024-09-19 14:25:00|341.49|341.29|341.79|341.64|341.79|341.64|341.44|341.29|60
1726756200000|2024-09-19 14:30:00|341.74|341.59|341.89|341.74|341.89|341.74|341.74|341.59|53
1726756500000|2024-09-19 14:35:00|341.94|341.79|342.09|341.94|342.09|341.94|341.89|341.69|41
1726756800000|2024-09-19 14:40:00|342.14|341.99|341.89|341.74|342.14|341.99|341.79|341.59|79
1726757100000|2024-09-19 14:45:00|341.94|341.69|341.64|341.44|341.94|341.69|341.34|341.19|77
1726757400000|2024-09-19 14:50:00|341.59|341.39|341.39|341.19|341.64|341.49|341.39|341.19|21
1726757700000|2024-09-19 14:55:00|341.34|341.14|341.39|341.24|341.49|341.34|341.34|341.14|12
1726758000000|2024-09-19 15:00:00|341.44|341.29|341.74|341.59|341.74|341.59|341.34|341.19|35
1726758300000|2024-09-19 15:05:00|341.69|341.54|341.54|341.39|341.69|341.54|341.44|341.24|62
1726758600000|2024-09-19 15:10:00|341.59|341.44|341.74|341.54|341.79|341.64|341.54|341.39|37
1726758900000|2024-09-19 15:15:00|341.79|341.59|341.89|341.69|341.89|341.74|341.74|341.59|36
1726759200000|2024-09-19 15:20:00|341.84|341.74|342.04|341.84|342.04|341.84|341.84|341.69|26
1726759500000|2024-09-19 15:25:00|341.99|341.89|342.34|342.19|342.34|342.19|341.94|341.79|115
1726759800000|2024-09-19 15:30:00|342.39|342.14|342.39|342.19|342.39|342.24|342.24|342.04|87
1726760100000|2024-09-19 15:35:00|342.44|342.24|342.34|342.19|342.49|342.34|342.34|342.19|65
1726760400000|2024-09-19 15:40:00|342.39|342.24|342.39|342.24|342.49|342.34|342.34|342.19|27
1726760700000|2024-09-19 15:45:00|342.34|342.19|342.54|342.39|342.59|342.44|342.34|342.19|25
1726761000000|2024-09-19 15:50:00|342.49|342.34|342.34|342.14|342.54|342.34|342.19|341.99|19
1726761300000|2024-09-19 15:55:00|342.39|342.19|342.34|342.14|342.39|342.19|342.19|341.99|3
1726761600000|2024-09-19 16:00:00|342.39|342.19|342.54|342.34|342.54|342.39|342.34|342.14|20
1726761900000|2024-09-19 16:05:00|342.49|342.39|342.54|342.39|342.59|342.39|342.49|342.34|11
1726762200000|2024-09-19 16:10:00|342.59|342.34|342.54|342.34|342.59|342.39|342.39|342.24|9
1726762500000|2024-09-19 16:15:00|342.49|342.29|342.59|342.39|342.59|342.44|342.44|342.24|14
1726762800000|2024-09-19 16:20:00|342.54|342.44|342.49|342.34|342.59|342.44|342.44|342.29|2
1726763100000|2024-09-19 16:25:00|342.44|342.29|342.69|342.49|342.69|342.49|342.44|342.29|8
1726763400000|2024-09-19 16:30:00|342.74|342.54|342.54|342.34|342.74|342.54|342.49|342.34|4
1726763700000|2024-09-19 16:35:00|342.49|342.29|342.54|342.34|342.54|342.39|342.49|342.29|1
1726764000000|2024-09-19 16:40:00|342.49|342.29|342.39|342.24|342.54|342.29|342.34|342.14|14
1726764300000|2024-09-19 16:45:00|342.34|342.19|342.39|342.24|342.54|342.34|342.34|342.19|8
1726764600000|2024-09-19 16:50:00|342.34|342.19|342.39|342.24|342.44|342.24|342.34|342.14|33
1726764900000|2024-09-19 16:55:00|342.34|342.19|342.34|342.14|342.39|342.19|342.19|342.04|28
1726765200000|2024-09-19 17:00:00|342.49|342.19|342.34|342.09|342.49|342.19|342.24|342.04|17
1726765500000|2024-09-19 17:05:00|342.29|342.14|342.24|342.04|342.34|342.14|342.14|341.99|7
1726765800000|2024-09-19 17:10:00|342.19|341.99|342.29|342.09|342.29|342.09|342.14|341.94|9
1726766100000|2024-09-19 17:15:00|342.24|342.14|342.44|342.24|342.44|342.29|342.24|342.14|9
1726766400000|2024-09-19 17:20:00|342.49|342.29|342.44|342.24|342.49|342.29|342.34|342.19|14
1726766700000|2024-09-19 17:25:00|342.49|342.29|342.44|342.24|342.49|342.34|342.34|342.19|6
1726767000000|2024-09-19 17:30:00|342.39|342.29|342.44|342.24|342.49|342.34|342.39|342.19|21
1726767300000|2024-09-19 17:35:00|342.39|342.29|342.59|342.39|342.59|342.39|342.39|342.24|6
1726767600000|2024-09-19 17:40:00|342.54|342.44|342.69|342.49|342.69|342.54|342.54|342.39|5
1726767900000|2024-09-19 17:45:00|342.64|342.54|342.74|342.54|342.79|342.54|342.64|342.49|1
1726768200000|2024-09-19 17:50:00|342.69|342.59|342.74|342.59|342.79|342.59|342.64|342.49|15
1726768500000|2024-09-19 17:55:00|342.79|342.54|342.69|342.54|342.79|342.59|342.69|342.49|6
1726768800000|2024-09-19 18:00:00|342.64|342.49|342.69|342.54|342.74|342.54|342.64|342.49|12
1726769100000|2024-09-19 18:05:00|342.64|342.49|342.64|342.44|342.69|342.54|342.59|342.44|13
1726769400000|2024-09-19 18:10:00|342.59|342.39|342.59|342.44|342.64|342.44|342.54|342.34|7
1726769700000|2024-09-19 18:15:00|342.64|342.39|342.44|342.29|342.64|342.44|342.34|342.14|14
1726770000000|2024-09-19 18:20:00|342.49|342.24|342.54|342.34|342.59|342.34|342.44|342.24|1
1726770300000|2024-09-19 18:25:00|342.49|342.29|342.64|342.49|342.69|342.49|342.44|342.29|2
1726770600000|2024-09-19 18:30:00|342.69|342.54|342.59|342.44|342.74|342.54|342.59|342.39|2
1726770900000|2024-09-19 18:35:00|342.54|342.39|342.69|342.49|342.69|342.54|342.54|342.34|6
1726771200000|2024-09-19 18:40:00|342.64|342.44|342.64|342.44|342.69|342.54|342.64|342.44|1
1726771500000|2024-09-19 18:45:00|342.59|342.39|342.44|342.29|342.64|342.44|342.44|342.29|1
1726771800000|2024-09-19 18:50:00|342.49|342.24|342.54|342.34|342.54|342.34|342.34|342.14|1
1726772100000|2024-09-19 18:55:00|342.49|342.29|342.59|342.39|342.64|342.49|342.44|342.29|4
1726772400000|2024-09-19 19:00:00|342.54|342.34|342.49|342.34|342.59|342.39|342.39|342.19|23
1726772700000|2024-09-19 19:05:00|342.54|342.29|342.49|342.29|342.54|342.29|342.39|342.19|4
1726773000000|2024-09-19 19:10:00|342.44|342.34|342.39|342.19|342.49|342.34|342.34|342.19|2
1726773300000|2024-09-19 19:15:00|342.34|342.24|342.29|342.09|342.44|342.24|342.24|342.09|2
1726773600000|2024-09-19 19:20:00|342.24|342.04|342.44|342.24|342.44|342.24|342.14|341.99|0
1726773900000|2024-09-19 19:25:00|342.39|342.19|342.39|342.19|342.44|342.19|342.24|342.09|0
1726774200000|2024-09-19 19:30:00|342.34|342.14|342.29|342.09|342.39|342.14|342.19|342.04|3
1726774500000|2024-09-19 19:35:00|342.34|342.14|342.39|342.19|342.39|342.19|342.29|342.14|1
1726774800000|2024-09-19 19:40:00|342.44|342.24|342.29|342.09|342.44|342.29|342.24|342.09|15
1726775100000|2024-09-19 19:45:00|342.24|342.14|342.39|342.24|342.44|342.29|342.24|342.14|1
1726775400000|2024-09-19 19:50:00|342.34|342.19|342.29|342.14|342.39|342.19|342.14|341.99|70
1726775700000|2024-09-19 19:55:00|342.34|342.09|342.29|342.14|342.39|342.24|342.24|342.04|26
1726776000000|2024-09-19 20:00:00|342.39|342.19|342.19|341.99|342.39|342.19|342.14|341.99|32
1726776300000|2024-09-19 20:05:00|342.14|341.94|342.19|341.99|342.19|341.99|342.14|341.94|2
1726776600000|2024-09-19 20:10:00|342.14||342.14||342.19||342.14||2
1726776900000|2024-09-19 20:15:00|342.19|342.04|342.24|342.04|342.24|342.09|342.14|341.99|2
1726777200000|2024-09-19 20:20:00|342.19|342.09|342.24|342.09|342.24|342.09|342.19|342.04|0
1726777500000|2024-09-19 20:25:00||342.04||342.04||342.09||342.04|0
1726777800000|2024-09-19 20:30:00|342.19||342.19||342.24||342.19||4
1726778100000|2024-09-19 20:35:00|342.24||342.19||342.24||342.19||5
1726778400000|2024-09-19 20:40:00|342.24|342.09|342.29|342.09|342.29|342.09|342.24|342.04|2
1726778700000|2024-09-19 20:45:00|342.24|342.04|342.29|342.09|342.29|342.09|342.24|342.04|1
1726779000000|2024-09-19 20:50:00|342.24|342.04|342.24|342.04|342.29|342.09|342.24|342.04|0
1726779300000|2024-09-19 20:55:00|342.29|342.09|342.24|342.04|342.29|342.09|342.24|341.94|3
1726779600000|2024-09-19 21:00:00|342.29|341.99|342.29|341.74|342.29|341.99|342.29|341.69|0
1726780200000|2024-09-19 21:10:00|342.44|341.84|342.34|341.74|342.44|341.84|342.34|341.74|0
1726781700000|2024-09-19 21:35:00|342.24|341.64|342.24|341.64|342.24|341.64|342.24|341.64|0
1726782000000|2024-09-19 21:40:00|342.34|341.74|342.34|341.74|342.34|341.74|342.24|341.64|0
1726782300000|2024-09-19 21:45:00|342.24|341.64|342.24|341.64|342.24|341.64|342.24|341.64|0
1726782900000|2024-09-19 21:55:00|342.34|341.74|342.34|341.74|342.34|341.74|342.34|341.74|0
1726783200000|2024-09-19 22:00:00|342.24|341.64|342.34|341.74|342.34|341.74|342.24|341.64|0
1726784100000|2024-09-19 22:15:00|342.24|341.64|342.24|341.64|342.24|341.64|342.24|341.64|0
1726784700000|2024-09-19 22:25:00|342.34|341.74|342.34|341.74|342.34|341.74|342.24|341.64|0
1726785000000|2024-09-19 22:30:00|342.24|341.64|342.24|341.64|342.34|341.74|342.24|341.64|0
1726785300000|2024-09-19 22:35:00|342.14|341.54|342.14|341.54|342.14|341.54|342.14|341.54|0
1726785900000|2024-09-19 22:45:00|342.04|341.44|342.04|341.44|342.14|341.54|342.04|341.44|0
1726786200000|2024-09-19 22:50:00|342.14|341.54|342.14|341.54|342.14|341.54|342.14|341.54|0
1726786500000|2024-09-19 22:55:00|342.24|341.64|342.24|341.64|342.24|341.64|342.14|341.54|0
1726786800000|2024-09-19 23:00:00|342.14|341.54|342.14|341.54|342.24|341.64|342.14|341.54|0
1726787400000|2024-09-19 23:10:00|342.24|341.64|342.24|341.64|342.24|341.64|342.24|341.64|0
1726787700000|2024-09-19 23:15:00|342.14|341.54|342.24|341.64|342.24|341.64|342.14|341.54|0
1726788000000|2024-09-19 23:20:00|342.14|341.54|342.14|341.54|342.24|341.64|342.14|341.54|0
1726788300000|2024-09-19 23:25:00|342.24|341.64|342.24|341.64|342.24|341.64|342.24|341.64|0
1726789200000|2024-09-19 23:40:00|342.27|341.67|342.27|341.67|342.27|341.67|342.27|341.67|0
1726789500000|2024-09-19 23:45:00|342.37|341.77|342.27|341.67|342.37|341.77|342.27|341.67|0
1726789800000|2024-09-19 23:50:00|342.17|341.57|342.17|341.57|342.27|341.67|342.17|341.57|0
1726790100000|2024-09-19 23:55:00|342.07|341.47|342.17|341.57|342.17|341.57|342.07|341.47|0
1726790400000|2024-09-20 00:00:00|342.07|341.47|342.17|341.57|342.17|341.57|342.07|341.47|0
1726790700000|2024-09-20 00:05:00|342.07|341.47|342.07|341.47|342.17|341.57|341.97|341.37|0
1726791000000|2024-09-20 00:10:00|341.97|341.37|341.97|341.37|342.07|341.47|341.87|341.27|0
1726791300000|2024-09-20 00:15:00|342.07|341.47|341.97|341.37|342.07|341.47|341.97|341.37|0
1726791900000|2024-09-20 00:25:00|342.07|341.47|342.07|341.47|342.07|341.47|341.97|341.37|0
1726792200000|2024-09-20 00:30:00|342.42|341.92|341.87|341.67|342.42|342.17|341.87|341.57|527
1726792500000|2024-09-20 00:35:00|341.82|341.72|341.77|341.62|341.87|341.72|341.62|341.47|226
1726792800000|2024-09-20 00:40:00|341.72|341.57|341.22|341.07|341.72|341.57|341.22|341.07|227
1726793100000|2024-09-20 00:45:00|341.27|341.12|341.27|341.12|341.32|341.17|341.12|340.97|208
1726793400000|2024-09-20 00:50:00|341.22|341.07|340.57|340.42|341.22|341.07|340.57|340.42|225
1726793700000|2024-09-20 00:55:00|340.52|340.37|340.32|340.17|340.62|340.47|340.32|340.17|444
1726794000000|2024-09-20 01:00:00|340.42|340.27|340.57|340.37|340.92|340.77|339.77|339.62|971
1726794300000|2024-09-20 01:05:00|340.67|340.42|340.67|340.47|340.82|340.62|340.37|340.22|398
1726794600000|2024-09-20 01:10:00|340.62|340.52|340.87|340.67|341.07|340.92|340.42|340.27|391
1726794900000|2024-09-20 01:15:00|340.92|340.72|340.87|340.67|340.92|340.72|340.37|340.22|298
1726795200000|2024-09-20 01:20:00|340.82|340.72|340.67|340.52|340.87|340.72|340.52|340.37|198
1726795500000|2024-09-20 01:25:00|340.72|340.57|340.67|340.47|340.77|340.62|340.47|340.32|157
1726795800000|2024-09-20 01:30:00|340.62|340.52|340.52|340.37|340.72|340.57|340.37|340.17|153
1726796100000|2024-09-20 01:35:00|340.57|340.42|340.67|340.52|340.77|340.57|340.47|340.32|108
1726796400000|2024-09-20 01:40:00|340.62|340.47|340.77|340.62|340.87|340.67|340.52|340.32|122
1726796700000|2024-09-20 01:45:00|340.72|340.57|340.87|340.67|341.07|340.92|340.72|340.57|169
1726797000000|2024-09-20 01:50:00|340.92|340.72|340.92|340.77|340.92|340.77|340.67|340.52|111
1726797300000|2024-09-20 01:55:00|340.87|340.72|340.72|340.52|340.92|340.72|340.62|340.42|86
1726797600000|2024-09-20 02:00:00|340.67|340.47|340.62|340.42|340.82|340.67|340.62|340.42|87
1726797900000|2024-09-20 02:05:00|340.57|340.47|340.52|340.37|340.67|340.47|340.42|340.27|126
1726798200000|2024-09-20 02:10:00|340.47|340.32|340.52|340.37|340.57|340.42|340.37|340.22|120
1726798500000|2024-09-20 02:15:00|340.47|340.32|340.27|340.07|340.67|340.52|340.22|340.07|137
1726798800000|2024-09-20 02:20:00|340.22|340.12|340.07|339.92|340.32|340.17|340.02|339.87|136
1726799100000|2024-09-20 02:25:00|340.12|339.97|340.17|340.02|340.17|340.02|340.02|339.82|125
1726799400000|2024-09-20 02:30:00|340.12|339.97|340.12|339.97|340.27|340.07|340.02|339.87|133
1726799700000|2024-09-20 02:35:00|340.07|339.92|340.07|339.92|340.22|340.02|340.07|339.87|156
1726800000000|2024-09-20 02:40:00|340.02|339.87|340.02|339.87|340.07|339.92|339.87|339.72|132
1726800300000|2024-09-20 02:45:00|340.07|339.92|340.07|339.92|340.12|339.92|339.92|339.77|128
1726800600000|2024-09-20 02:50:00|340.02|339.87|339.97|339.82|340.07|339.87|339.87|339.72|149
1726800900000|2024-09-20 02:55:00|340.02|339.87|339.92|339.77|340.07|339.92|339.92|339.77|110
1726801200000|2024-09-20 03:00:00|339.97|339.82|339.97|339.82|340.12|339.97|339.97|339.82|155
1726801500000|2024-09-20 03:05:00|339.92|339.77|339.97|339.82|339.97|339.82|339.77|339.62|159
1726801800000|2024-09-20 03:10:00|339.92|339.77|340.07|339.87|340.07|339.92|339.92|339.77|92
1726802100000|2024-09-20 03:15:00|340.02|339.92|339.97|339.82|340.22|340.02|339.97|339.77|172
1726802400000|2024-09-20 03:20:00|340.02|339.77|339.77|339.62|340.02|339.77|339.67|339.52|219
1726802700000|2024-09-20 03:25:00|339.82|339.57|339.67|339.52|339.82|339.57|339.62|339.47|123
1726803000000|2024-09-20 03:30:00|339.72|339.57|339.87|339.72|339.92|339.77|339.67|339.52|103
1726803300000|2024-09-20 03:35:00|339.82|339.67|339.97|339.82|340.02|339.87|339.82|339.67|215
1726803600000|2024-09-20 03:40:00|340.02|339.87|340.07|339.87|340.17|340.02|340.02|339.87|250
1726803900000|2024-09-20 03:45:00|340.02|339.92|340.07|339.92|340.22|340.07|340.02|339.87|257
1726804200000|2024-09-20 03:50:00|340.12|339.87|340.17|339.97|340.17|340.02|339.97|339.82|262
1726804500000|2024-09-20 03:55:00|340.12|340.02|340.22|340.07|340.27|340.12|340.12|339.97|202
1726804800000|2024-09-20 04:00:00|340.27|340.02|340.27|340.12|340.32|340.12|340.17|340.02|117
1726805100000|2024-09-20 04:05:00|340.22|340.07|340.32|340.17|340.37|340.17|340.17|340.02|89
1726805400000|2024-09-20 04:10:00|340.27|340.12|340.32|340.17|340.37|340.22|340.27|340.12|122
1726805700000|2024-09-20 04:15:00|340.27|340.12|340.32|340.17|340.32|340.17|340.27|340.12|72
1726806000000|2024-09-20 04:20:00|340.37|340.22|340.32|340.17|340.42|340.27|340.32|340.17|100
1726806300000|2024-09-20 04:25:00|340.37|340.22|340.37|340.17|340.37|340.22|340.27|340.12|62
1726806600000|2024-09-20 04:30:00|340.32|340.22|340.32|340.17|340.42|340.27|340.32|340.17|106
1726806900000|2024-09-20 04:35:00|340.27|340.12|340.37|340.22|340.37|340.22|340.22|340.07|91
1726807200000|2024-09-20 04:40:00|340.32|340.17|340.32|340.17|340.37|340.22|340.27|340.12|85
1726807500000|2024-09-20 04:45:00|340.27|340.12|340.17|340.02|340.32|340.17|340.12|339.97|87
1726807800000|2024-09-20 04:50:00|340.22|340.07|340.17|340.02|340.27|340.07|340.12|339.97|119
1726808100000|2024-09-20 04:55:00|340.22|339.97|340.17|340.02|340.22|340.02|340.12|339.97|113
1726808400000|2024-09-20 05:00:00|340.22|340.07|340.27|340.12|340.32|340.17|340.17|339.97|105
1726808700000|2024-09-20 05:05:00|340.22|340.07|340.12|339.97|340.32|340.17|340.12|339.97|128
1726809000000|2024-09-20 05:10:00|340.07|339.92|340.12|339.97|340.17|340.02|340.07|339.92|96
1726809300000|2024-09-20 05:15:00|340.17|340.02|340.12|339.97|340.17|340.02|340.02|339.87|74
1726809600000|2024-09-20 05:20:00|340.17|340.02|339.97|339.82|340.17|340.02|339.92|339.77|85
1726809900000|2024-09-20 05:25:00|340.02|339.87|339.97|339.82|340.07|339.92|339.97|339.82|67
1726810200000|2024-09-20 05:30:00|339.92|339.77|339.82|339.67|339.92|339.77|339.77|339.62|104
1726810500000|2024-09-20 05:35:00|339.87|339.72|339.77|339.62|339.87|339.72|339.77|339.62|78
1726810800000|2024-09-20 05:40:00|339.82|339.67|339.82|339.67|339.92|339.77|339.82|339.62|78
1726811100000|2024-09-20 05:45:00|339.77|339.62|339.82|339.67|339.87|339.72|339.67|339.52|61
1726811400000|2024-09-20 05:50:00|339.87|339.72|339.97|339.82|340.02|339.82|339.87|339.67|43
1726811700000|2024-09-20 05:55:00|339.92|339.77|340.02|339.87|340.12|339.97|339.92|339.77|103
1726812000000|2024-09-20 06:00:00|340.07|339.92|340.32|340.17|340.37|340.17|340.07|339.92|58
1726812300000|2024-09-20 06:05:00|340.37|340.12|340.37|340.22|340.42|340.22|340.22|340.07|105
1726812600000|2024-09-20 06:10:00|340.42|340.27|340.42|340.27|340.42|340.27|340.32|340.17|540
1726812900000|2024-09-20 06:15:00|340.37|340.22|340.37|340.22|340.47|340.27|340.37|340.22|95
1726813200000|2024-09-20 06:20:00|340.42|340.27|340.57|340.42|340.57|340.42|340.37|340.22|95
1726813500000|2024-09-20 06:25:00|340.62|340.47|340.62|340.47|340.67|340.52|340.57|340.42|78
1726813800000|2024-09-20 06:30:00|340.57|340.42|340.47|340.32|340.62|340.47|340.47|340.32|130
1726814100000|2024-09-20 06:35:00|340.52|340.37|340.47|340.32|340.52|340.37|340.42|340.27|133
1726814400000|2024-09-20 06:40:00|340.52|340.37|340.52|340.37|340.62|340.47|340.52|340.37|74
1726814700000|2024-09-20 06:45:00|340.57|340.42|340.67|340.52|340.67|340.52|340.47|340.32|77
1726815000000|2024-09-20 06:50:00|340.72|340.57|340.62|340.47|340.77|340.57|340.62|340.47|75
1726815300000|2024-09-20 06:55:00|340.67|340.52|340.57|340.42|340.67|340.52|340.52|340.37|62
1726815600000|2024-09-20 07:00:00|340.52|340.37|340.52|340.37|340.62|340.47|340.42|340.22|111
1726815900000|2024-09-20 07:05:00|340.57|340.42|340.42|340.27|340.57|340.42|340.42|340.27|69
1726816200000|2024-09-20 07:10:00|340.47|340.32|340.57|340.42|340.62|340.47|340.42|340.27|72
1726816500000|2024-09-20 07:15:00|340.62|340.47|340.57|340.42|340.62|340.47|340.47|340.32|97
1726816800000|2024-09-20 07:20:00|340.62|340.47|340.37|340.22|340.62|340.47|340.32|340.17|223
1726817100000|2024-09-20 07:25:00|340.42|340.27|340.47|340.32|340.47|340.32|340.37|340.22|70
1726817400000|2024-09-20 07:30:00|340.52|340.37|340.37|340.22|340.57|340.42|340.32|340.17|166
1726817700000|2024-09-20 07:35:00|340.32|340.17|340.37|340.22|340.47|340.27|340.32|340.17|112
1726818000000|2024-09-20 07:40:00|340.42|340.27|340.42|340.27|340.52|340.37|340.42|340.22|128
1726818300000|2024-09-20 07:45:00|340.47|340.22|340.47|340.32|340.52|340.37|340.37|340.22|145
1726818600000|2024-09-20 07:50:00|340.52|340.37|340.62|340.47|340.72|340.52|340.47|340.32|136
1726818900000|2024-09-20 07:55:00|340.67|340.42|340.67|340.52|340.77|340.62|340.57|340.42|96
1726819200000|2024-09-20 08:00:00|340.62|340.47|340.62|340.42|340.82|340.67|340.62|340.42|185
1726819500000|2024-09-20 08:05:00|340.57|340.47|340.67|340.47|340.77|340.57|340.52|340.37|176
1726819800000|2024-09-20 08:10:00|340.62|340.52|340.57|340.42|340.72|340.57|340.57|340.42|85
1726820100000|2024-09-20 08:15:00|340.62|340.47|340.52|340.37|340.62|340.47|340.42|340.27|98
1726820400000|2024-09-20 08:20:00|340.47|340.32|340.42|340.27|340.47|340.32|340.37|340.17|68
1726820700000|2024-09-20 08:25:00|340.47|340.32|340.42|340.27|340.52|340.37|340.42|340.22|84
1726821000000|2024-09-20 08:30:00|340.52|340.32|340.52|340.37|340.57|340.42|340.42|340.27|102
1726821300000|2024-09-20 08:35:00|340.57|340.42|340.52|340.37|340.57|340.42|340.52|340.37|95
1726821600000|2024-09-20 08:40:00|340.47|340.32|340.47|340.32|340.57|340.42|340.47|340.32|109
1726821900000|2024-09-20 08:45:00|340.52|340.37|340.37|340.22|340.52|340.37|340.32|340.17|143
1726822200000|2024-09-20 08:50:00|340.32|340.17|340.37|340.22|340.42|340.27|340.32|340.17|125
1726822500000|2024-09-20 08:55:00|340.42|340.27|340.27|340.12|340.42|340.27|340.22|340.02|209
1726822800000|2024-09-20 09:00:00|340.22|340.07|340.32|340.17|340.57|340.42|340.07|339.92|1297
1726823100000|2024-09-20 09:05:00|340.27|340.12|340.42|340.27|340.52|340.37|340.22|340.07|282
1726823400000|2024-09-20 09:10:00|340.47|340.22|340.42|340.27|340.57|340.42|340.42|340.22|96
1726823700000|2024-09-20 09:15:00|340.37|340.22|340.47|340.27|340.47|340.32|340.32|340.17|58
1726824000000|2024-09-20 09:20:00|340.67|340.07|340.57|339.97|340.67|340.07|340.57|339.97|0
1726824300000|2024-09-20 09:25:00|||||||||3
1726824600000|2024-09-20 09:30:00|340.47|339.87|340.47|339.87|340.57|339.97|340.47|339.87|0
1726825500000|2024-09-20 09:45:00|340.57|339.97|340.47|339.87|340.57|339.97|340.47|339.87|0
1726825800000|2024-09-20 09:50:00|340.62|340.32|340.12|339.97|340.72|340.47|340.07|339.92|173
1726826100000|2024-09-20 09:55:00|340.17|339.92|340.07|339.92|340.17|339.97|340.07|339.92|48
1726826400000|2024-09-20 10:00:00|340.02|339.87|339.92|339.72|340.07|339.92|339.92|339.72|44
1726826700000|2024-09-20 10:05:00|339.97|339.77|340.02|339.87|340.12|339.97|339.92|339.77|40
1726827000000|2024-09-20 10:10:00|340.07|339.82|340.07|339.92|340.07|339.92|340.02|339.82|2
1726827300000|2024-09-20 10:15:00|340.12|339.97|340.12|339.97|340.12|339.97|340.07|339.92|9
1726827600000|2024-09-20 10:20:00|340.07|339.92|340.22|340.07|340.22|340.07|340.07|339.92|31
1726827900000|2024-09-20 10:25:00|340.17|340.02|340.32|340.12|340.32|340.17|340.17|340.02|35
1726828200000|2024-09-20 10:30:00|340.27|340.17|340.37|340.17|340.37|340.22|340.27|340.07|84
1726828500000|2024-09-20 10:35:00|340.42|340.22|340.52|340.37|340.52|340.37|340.42|340.17|6
1726828800000|2024-09-20 10:40:00|340.57|340.42|340.67|340.52|340.72|340.57|340.57|340.42|9
1726829100000|2024-09-20 10:45:00|340.62|340.47|340.57|340.42|340.62|340.47|340.52|340.37|7
1726829400000|2024-09-20 10:50:00|340.62|340.47|340.52|340.37|340.72|340.52|340.52|340.37|23
1726829700000|2024-09-20 10:55:00|340.57|340.22|340.72|340.52|340.72|340.52|340.42|340.22|35
1726830000000|2024-09-20 11:00:00|340.67|340.57|340.57|340.42|340.72|340.57|340.57|340.42|19
1726830300000|2024-09-20 11:05:00|340.62|340.37|340.37|340.22|340.62|340.42|340.37|340.17|54
1726830600000|2024-09-20 11:10:00|340.32|340.17|339.92|339.72|340.37|340.22|339.92|339.72|175
1726830900000|2024-09-20 11:15:00|339.82|339.67|340.17|340.02|340.22|340.02|339.77|339.57|172
1726831200000|2024-09-20 11:20:00|340.22|340.07|340.27|340.12|340.27|340.12|340.17|340.02|37
1726831500000|2024-09-20 11:25:00|340.32|340.07|340.12|339.92|340.32|340.07|340.07|339.92|36
1726831800000|2024-09-20 11:30:00|340.07|339.87|339.92|339.77|340.12|339.92|339.92|339.77|8
1726832100000|2024-09-20 11:35:00|339.97|339.82|339.97|339.82|339.97|339.82|339.92|339.77|8
1726832400000|2024-09-20 11:40:00|340.02|339.77|340.02|339.87|340.12|339.97|339.97|339.77|13
1726832700000|2024-09-20 11:45:00|339.97|339.82|339.97|339.82|340.07|339.92|339.97|339.82|14
1726833000000|2024-09-20 11:50:00|339.92|339.77|339.92|339.77|340.07|339.87|339.92|339.77|22
1726833300000|2024-09-20 11:55:00|339.97|339.72|339.97|339.82|340.02|339.87|339.87|339.72|29
1726833600000|2024-09-20 12:00:00|340.02|339.87|340.12|339.97|340.12|339.97|339.97|339.82|41
1726833900000|2024-09-20 12:05:00|340.17|340.02|340.17|340.02|340.17|340.02|340.02|339.87|41
1726834200000|2024-09-20 12:10:00|340.22|340.07|340.17|340.02|340.27|340.12|340.12|339.97|26
1726834500000|2024-09-20 12:15:00|340.22|339.97|340.02|339.82|340.22|340.02|339.92|339.77|50
1726834800000|2024-09-20 12:20:00|339.97|339.87|340.22|340.02|340.22|340.02|339.97|339.82|23
1726835100000|2024-09-20 12:25:00|340.27|340.07|340.12|339.97|340.27|340.07|340.12|339.92|35
1726835400000|2024-09-20 12:30:00|340.07|339.92|340.02|339.87|340.12|339.97|340.02|339.87|6
1726835700000|2024-09-20 12:35:00|339.97|339.82|340.07|339.87|340.07|339.92|339.97|339.82|29
1726836000000|2024-09-20 12:40:00|340.02|339.92|339.92|339.77|340.07|339.92|339.92|339.72|98
1726836300000|2024-09-20 12:45:00|339.87|339.72|339.67|339.47|339.92|339.77|339.62|339.47|74
1726836600000|2024-09-20 12:50:00|339.62|339.57|339.77|339.62|339.77|339.62|339.62|339.47|61
1726836900000|2024-09-20 12:55:00|339.82|339.67|339.67|339.47|339.82|339.67|339.67|339.47|46
1726837200000|2024-09-20 13:00:00|339.62|339.52|339.22|339.02|339.67|339.52|339.17|338.97|91
1726837500000|2024-09-20 13:05:00|339.17|338.97|339.22|339.02|339.27|339.07|339.07|338.92|49
1726837800000|2024-09-20 13:10:00|339.27|339.07|339.22|339.07|339.37|339.17|339.17|338.97|25
1726838100000|2024-09-20 13:15:00|339.17|339.02|339.12|338.92|339.17|339.07|339.07|338.92|25
1726838400000|2024-09-20 13:20:00|339.07|338.97|338.97|338.82|339.12|338.97|338.97|338.82|39
1726838700000|2024-09-20 13:25:00|339.02|338.87|338.92|338.77|339.02|338.87|338.92|338.72|45
1726839000000|2024-09-20 13:30:00|338.97|338.82|339.12|338.97|339.42|339.22|338.97|338.82|166
1726839300000|2024-09-20 13:35:00|339.17|339.02|339.32|339.12|339.42|339.27|339.17|338.97|138
1726839600000|2024-09-20 13:40:00|339.27|339.07|339.02|338.87|339.27|339.12|338.97|338.82|63
1726839900000|2024-09-20 13:45:00|338.97|338.82|339.07|338.92|339.17|338.97|338.87|338.72|147
1726840200000|2024-09-20 13:50:00|339.12|338.87|339.17|338.97|339.32|339.17|339.07|338.87|68
1726840500000|2024-09-20 13:55:00|339.22|339.02|339.27|339.07|339.47|339.32|339.17|339.02|104
1726840800000|2024-09-20 14:00:00|339.22|339.02|339.12|338.92|339.22|339.07|338.97|338.77|71
1726841100000|2024-09-20 14:05:00|339.17|338.97|339.07|338.92|339.17|339.02|339.02|338.87|42
1726841400000|2024-09-20 14:10:00|339.12|338.97|338.92|338.77|339.12|338.97|338.87|338.72|59
1726841700000|2024-09-20 14:15:00|338.97|338.82|339.22|339.02|339.27|339.12|338.92|338.72|36
1726842000000|2024-09-20 14:20:00|339.17|339.07|339.22|339.07|339.22|339.07|339.17|338.97|9
1726842300000|2024-09-20 14:25:00|339.27|339.02|339.32|339.12|339.32|339.17|339.22|339.02|13
1726842600000|2024-09-20 14:30:00|339.27|339.07|339.42|339.22|339.47|339.27|339.12|338.97|51
1726842900000|2024-09-20 14:35:00|339.37|339.17|339.42|339.27|339.47|339.27|339.22|339.07|9
1726843200000|2024-09-20 14:40:00|339.37|339.22|339.32|339.12|339.47|339.32|339.27|339.12|53
1726843500000|2024-09-20 14:45:00|339.27|339.17|339.27|339.07|339.37|339.17|339.17|339.02|59
1726843800000|2024-09-20 14:50:00|339.22|339.12|339.07|338.92|339.27|339.12|339.07|338.92|38
1726844100000|2024-09-20 14:55:00|339.02|338.87|339.07|338.92|339.12|338.97|338.97|338.82|71
1726844400000|2024-09-20 15:00:00|339.02|338.87|338.92|338.72|339.07|338.92|338.87|338.72|52
1726844700000|2024-09-20 15:05:00|338.97|338.77|338.97|338.82|339.02|338.87|338.92|338.72|19
1726845000000|2024-09-20 15:10:00|339.02|338.87|338.72|338.57|339.02|338.87|338.67|338.52|56
1726845300000|2024-09-20 15:15:00|338.67|338.52|338.87|338.72|338.92|338.77|338.57|338.42|72
1726845600000|2024-09-20 15:20:00|338.92|338.77|338.97|338.77|338.97|338.82|338.92|338.72|28
1726845900000|2024-09-20 15:25:00|339.02|338.82|338.92|338.77|339.02|338.87|338.92|338.72|45
1726846200000|2024-09-20 15:30:00|338.87|338.72|339.17|338.97|339.17|338.97|338.72|338.57|49
1726846500000|2024-09-20 15:35:00|339.12|339.02|339.27|339.07|339.27|339.12|339.07|338.87|34
1726846800000|2024-09-20 15:40:00|339.22|339.02|339.47|339.27|339.57|339.42|339.17|339.02|47
1726847100000|2024-09-20 15:45:00|339.42|339.22|339.42|339.22|339.47|339.32|339.27|339.12|27
1726847400000|2024-09-20 15:50:00|339.37|339.27|339.27|339.12|339.42|339.27|339.27|339.12|5
1726847700000|2024-09-20 15:55:00|339.37|339.17|339.37|339.22|339.52|339.32|339.37|339.17|12
1726848000000|2024-09-20 16:00:00|339.32|339.17|339.32|339.17|339.42|339.22|339.27|339.12|5
1726848300000|2024-09-20 16:05:00|339.37|339.22|339.42|339.27|339.47|339.32|339.32|339.17|6
1726848600000|2024-09-20 16:10:00|339.47|339.32|339.42|339.22|339.47|339.32|339.37|339.17|13
1726848900000|2024-09-20 16:15:00|339.37|339.27|339.42|339.22|339.42|339.27|339.37|339.17|2
1726849200000|2024-09-20 16:20:00|339.37|339.27|339.72|339.52|339.72|339.52|339.37|339.17|32
1726849500000|2024-09-20 16:25:00|339.67|339.47|339.67|339.47|339.72|339.52|339.57|339.42|3
1726849800000|2024-09-20 16:30:00|339.62|339.42|339.67|339.47|339.77|339.57|339.52|339.37|29
1726850100000|2024-09-20 16:35:00|339.72|339.52|339.82|339.62|339.87|339.72|339.62|339.47|13
1726850400000|2024-09-20 16:40:00|339.77|339.67|339.82|339.67|339.87|339.67|339.77|339.62|4
1726850700000|2024-09-20 16:45:00|339.77|339.62|339.82|339.62|339.82|339.67|339.72|339.52|17
1726851000000|2024-09-20 16:50:00|339.87|339.67|339.77|339.57|339.87|339.72|339.77|339.57|3
1726851300000|2024-09-20 16:55:00|339.82|339.62|339.72|339.57|339.87|339.67|339.72|339.52|6
1726851600000|2024-09-20 17:00:00|339.67|339.52|339.52|339.37|339.72|339.57|339.52|339.32|117
1726851900000|2024-09-20 17:05:00|339.57|339.42|339.57|339.42|339.62|339.42|339.47|339.27|11
1726852200000|2024-09-20 17:10:00|339.52|339.37|339.67|339.52|339.72|339.52|339.52|339.37|9
1726852500000|2024-09-20 17:15:00|339.72|339.57|339.77|339.57|339.77|339.62|339.67|339.52|3
1726852800000|2024-09-20 17:20:00|339.72|339.52|339.57|339.37|339.72|339.57|339.57|339.37|1
1726853100000|2024-09-20 17:25:00|339.62|339.42|339.72|339.52|339.72|339.52|339.57|339.37|10
1726853400000|2024-09-20 17:30:00|339.77|339.57|339.72|339.57|339.77|339.62|339.72|339.52|1
1726853700000|2024-09-20 17:35:00|339.77|339.62|339.62|339.47|339.77|339.62|339.62|339.47|4
1726854000000|2024-09-20 17:40:00|339.57|339.42|339.67|339.52|339.72|339.57|339.57|339.42|9
1726854300000|2024-09-20 17:45:00|339.72|339.47|339.72|339.52|339.72|339.57|339.67|339.47|3
1726854600000|2024-09-20 17:50:00|339.67|339.57|339.62|339.42|339.72|339.57|339.57|339.37|3
1726854900000|2024-09-20 17:55:00|339.57|339.37|339.62|339.42|339.62|339.47|339.52|339.37|2
1726855200000|2024-09-20 18:00:00|339.57|339.37|339.42|339.22|339.62|339.42|339.32|339.17|5
1726855500000|2024-09-20 18:05:00|339.47|339.27|339.32|339.12|339.47|339.27|339.27|339.07|0
1726855800000|2024-09-20 18:10:00|339.27|339.07|339.42|339.22|339.52|339.27|339.22|339.02|20
1726856100000|2024-09-20 18:15:00|339.47|339.27|339.47|339.27|339.52|339.32|339.37|339.22|29
1726856400000|2024-09-20 18:20:00|339.42|339.22|339.32|339.12|339.47|339.27|339.27|339.12|8
1726856700000|2024-09-20 18:25:00|339.27|339.07|339.27|339.07|339.32|339.17|339.27|339.07|4
1726857000000|2024-09-20 18:30:00|339.22|339.02|339.22|339.02|339.27|339.12|339.17|338.97|0
1726857300000|2024-09-20 18:35:00|339.17|338.97|339.17|339.02|339.27|339.12|339.17|338.97|9
1726857600000|2024-09-20 18:40:00|339.12|338.97|339.22|339.02|339.22|339.02|339.12|338.92|7
1726857900000|2024-09-20 18:45:00|339.17|339.07|339.42|339.22|339.47|339.27|339.17|339.02|5
1726858200000|2024-09-20 18:50:00|339.37|339.27|339.57|339.37|339.62|339.42|339.37|339.22|0
1726858500000|2024-09-20 18:55:00|339.52|339.32|339.62|339.42|339.62|339.47|339.52|339.32|1
1726858800000|2024-09-20 19:00:00|339.57|339.37|339.72|339.57|339.72|339.57|339.57|339.37|8
1726859100000|2024-09-20 19:05:00|339.67|339.52|339.67|339.47|339.72|339.52|339.57|339.37|9
1726859400000|2024-09-20 19:10:00|339.62|339.52|339.62|339.42|339.67|339.52|339.57|339.37|5
1726859700000|2024-09-20 19:15:00|339.57|339.37|339.62|339.47|339.67|339.52|339.57|339.37|2
1726860000000|2024-09-20 19:20:00|339.67|339.52|339.77|339.57|339.87|339.72|339.62|339.47|16
1726860300000|2024-09-20 19:25:00|339.82|339.62|339.82|339.62|339.87|339.67|339.77|339.57|4
1726860600000|2024-09-20 19:30:00|339.77|339.57|339.77|339.57|339.82|339.62|339.67|339.52|1
1726860900000|2024-09-20 19:35:00|339.72|339.62|339.87|339.67|339.97|339.82|339.72|339.57|11
1726861200000|2024-09-20 19:40:00|339.82|339.62|339.97|339.77|339.97|339.77|339.82|339.62|0
1726861500000|2024-09-20 19:45:00|339.92|339.72|339.82|339.62|339.97|339.77|339.77|339.57|19
1726861800000|2024-09-20 19:50:00|339.77|339.67|339.82|339.62|339.92|339.72|339.72|339.52|38
1726862100000|2024-09-20 19:55:00|339.77|339.57|339.77|339.57|339.82|339.62|339.67|339.47|19
1726862400000|2024-09-20 20:00:00|339.72|339.62|339.67|339.47|339.77|339.62|339.67|339.47|0
1726862700000|2024-09-20 20:05:00|339.62|339.42|339.67|339.47|339.72|339.57|339.57|339.37|15
1726863000000|2024-09-20 20:10:00|339.62|339.42|339.62|339.42|339.67|339.47|339.62|339.42|1
1726863300000|2024-09-20 20:15:00|339.67|339.47|339.62|339.42|339.67|339.52|339.62|339.42|0
1726863600000|2024-09-20 20:20:00|339.57|339.47|339.62|339.47|339.62|339.47|339.57|339.37|2
1726863900000|2024-09-20 20:25:00|339.67|339.42|339.67|339.47|339.67|339.52|339.67|339.42|3
1726864200000|2024-09-20 20:30:00|339.57|339.37|339.57|339.42|339.57|339.42|339.57|339.37|2
1726864500000|2024-09-20 20:35:00|339.62|339.47|339.67|339.52|339.72|339.52|339.62|339.47|31
1726864800000|2024-09-20 20:40:00|339.72|339.57|339.77|339.57|339.77|339.57|339.67|339.52|9
1726865100000|2024-09-20 20:45:00|339.72|339.62|339.77|339.57|339.82|339.62|339.72|339.57|6
1726865400000|2024-09-20 20:50:00|339.72||339.72||339.77||339.72||0
1726865700000|2024-09-20 20:55:00|339.57|339.52|339.62|339.22|339.62|339.52|339.57|339.17|5
1727042400000|2024-09-22 22:00:00|339.67|339.07|339.67|339.07|339.67|339.07|339.67|339.07|0
1727042700000|2024-09-22 22:05:00|339.57|338.97|339.57|338.97|339.67|339.07|339.57|338.97|0
1727043000000|2024-09-22 22:10:00|339.67|339.07|339.57|338.97|339.67|339.07|339.57|338.97|0
1727043300000|2024-09-22 22:15:00|339.67|339.07|339.57|338.97|339.67|339.07|339.57|338.97|0
1727043600000|2024-09-22 22:20:00|339.67|339.07|339.77|339.17|339.77|339.17|339.57|338.97|0
1727043900000|2024-09-22 22:25:00|339.87|339.27|339.87|339.27|339.87|339.27|339.77|339.17|0
1727044200000|2024-09-22 22:30:00|339.77|339.17|339.87|339.27|339.87|339.27|339.77|339.17|0
1727045700000|2024-09-22 22:55:00|339.77|339.17|339.87|339.27|339.87|339.27|339.77|339.17|0
1727046300000|2024-09-22 23:05:00|339.77|339.17|339.87|339.27|339.87|339.27|339.77|339.17|0
1727046600000|2024-09-22 23:10:00|339.77|339.17|339.87|339.27|339.87|339.27|339.77|339.17|0
1727046900000|2024-09-22 23:15:00|339.77|339.17|339.77|339.17|339.87|339.27|339.77|339.17|0
1727047800000|2024-09-22 23:30:00|339.87|339.27|339.87|339.27|339.87|339.27|339.77|339.17|0
1727048100000|2024-09-22 23:35:00|339.97|339.37|339.87|339.27|339.97|339.37|339.87|339.27|0
1727048400000|2024-09-22 23:40:00|339.97|339.37|339.97|339.37|339.97|339.37|339.87|339.27|0
1727048700000|2024-09-22 23:45:00|340.07|339.47|340.07|339.47|340.07|339.47|339.97|339.37|0
1727049000000|2024-09-22 23:50:00|339.97|339.37|340.07|339.47|340.07|339.47|339.97|339.37|0
1727049900000|2024-09-23 00:05:00|339.97|339.37|340.07|339.47|340.07|339.47|339.97|339.37|0
1727050200000|2024-09-23 00:10:00|339.97|339.37|339.97|339.37|339.97|339.37|339.97|339.37|0
1727050500000|2024-09-23 00:15:00|340.07|339.47|340.07|339.47|340.07|339.47|339.97|339.37|0
1727050800000|2024-09-23 00:20:00|340.17|339.57|340.17|339.57|340.17|339.57|340.17|339.57|0
1727051100000|2024-09-23 00:25:00|340.07|339.47|340.17|339.57|340.17|339.57|340.07|339.47|0
1727051400000|2024-09-23 00:30:00|340.62|339.92|340.12|339.87|340.77|340.62|340.12|339.87|417
1727051700000|2024-09-23 00:35:00|340.07|339.82|340.17|340.02|340.22|340.07|340.02|339.82|184
1727052000000|2024-09-23 00:40:00|340.22|340.07|340.02|339.87|340.27|340.12|340.02|339.87|57
1727052300000|2024-09-23 00:45:00|339.97|339.82|340.37|340.22|340.37|340.22|339.97|339.82|151
1727052600000|2024-09-23 00:50:00|340.42|340.32|340.22|340.07|340.57|340.37|340.22|340.07|74
1727052900000|2024-09-23 00:55:00|340.17|340.02|340.12|339.97|340.37|340.22|340.07|339.92|149
1727053200000|2024-09-23 01:00:00|340.17|340.02|340.82|340.62|341.47|341.27|340.02|339.87|734
1727053500000|2024-09-23 01:05:00|340.77|340.67|340.97|340.77|341.22|341.02|340.77|340.57|259
1727053800000|2024-09-23 01:10:00|341.02|340.82|340.87|340.72|341.12|340.97|340.87|340.72|322
1727054100000|2024-09-23 01:15:00|340.82|340.67|341.02|340.87|341.12|340.92|340.67|340.47|237
1727054400000|2024-09-23 01:20:00|341.07|340.92|340.97|340.77|341.12|340.92|340.87|340.72|830
1727054700000|2024-09-23 01:25:00|340.92|340.72|341.22|341.02|341.22|341.07|340.82|340.62|150
1727055000000|2024-09-23 01:30:00|341.27|341.07|341.27|341.07|341.42|341.27|341.02|340.87|268
1727055300000|2024-09-23 01:35:00|341.22|341.02|341.52|341.32|341.52|341.37|341.22|341.02|150
1727055600000|2024-09-23 01:40:00|341.47|341.27|341.42|341.22|341.52|341.37|341.32|341.17|163
1727055900000|2024-09-23 01:45:00|341.37|341.27|341.72|341.52|341.77|341.57|341.22|341.07|183
1727056200000|2024-09-23 01:50:00|341.67|341.47|341.87|341.67|341.92|341.77|341.57|341.42|202
1727056500000|2024-09-23 01:55:00|341.82|341.77|341.92|341.77|342.02|341.87|341.82|341.67|133
1727056800000|2024-09-23 02:00:00|341.87|341.72|341.92|341.77|341.92|341.77|341.67|341.47|199
1727057100000|2024-09-23 02:05:00|341.82|341.72|341.97|341.82|342.02|341.87|341.72|341.57|348
1727057400000|2024-09-23 02:10:00|342.02|341.87|342.07|341.87|342.17|341.97|341.82|341.67|463
1727057700000|2024-09-23 02:15:00|342.02|341.82|342.37|342.22|342.42|342.27|341.97|341.82|181
1727058000000|2024-09-23 02:20:00|342.32|342.17|342.72|342.57|342.82|342.67|342.32|342.17|161
1727058300000|2024-09-23 02:25:00|342.67|342.52|342.97|342.82|343.07|342.92|342.62|342.47|219
1727058600000|2024-09-23 02:30:00|343.02|342.87|343.22|343.02|343.27|343.07|342.97|342.87|170
1727058900000|2024-09-23 02:35:00|343.12|342.97|342.87|342.72|343.32|343.17|342.87|342.67|255
1727059200000|2024-09-23 02:40:00|342.82|342.67|343.17|342.97|343.27|343.12|342.82|342.67|377
1727059500000|2024-09-23 02:45:00|343.12|342.92|343.31|343.16|343.42|343.22|343.07|342.92|359
1727059800000|2024-09-23 02:50:00|343.36|343.21|343.51|343.31|343.51|343.36|343.31|343.16|285
1727060100000|2024-09-23 02:55:00|343.46|343.26|343.66|343.46|343.66|343.51|343.36|343.21|209
1727060400000|2024-09-23 03:00:00|343.71|343.51|343.71|343.51|343.91|343.76|343.61|343.46|287
1727060700000|2024-09-23 03:05:00|343.66|343.56|343.51|343.36|343.81|343.66|343.51|343.36|297
1727061000000|2024-09-23 03:10:00|343.46|343.31|343.76|343.56|343.91|343.76|343.46|343.31|401
1727061300000|2024-09-23 03:15:00|343.71|343.61|343.66|343.51|343.76|343.61|343.61|343.46|187
1727061600000|2024-09-23 03:20:00|343.71|343.56|343.81|343.66|343.96|343.81|343.66|343.51|277
1727061900000|2024-09-23 03:25:00|343.76|343.61|343.96|343.76|344.01|343.86|343.76|343.61|189
1727062200000|2024-09-23 03:30:00|343.91|343.81|343.76|343.61|344.06|343.91|343.76|343.61|166
1727062500000|2024-09-23 03:35:00|343.81|343.66|343.71|343.51|343.91|343.76|343.66|343.51|273
1727062800000|2024-09-23 03:40:00|343.66|343.46|343.86|343.66|343.86|343.66|343.61|343.46|202
1727063100000|2024-09-23 03:45:00|343.81|343.61|343.56|343.41|343.81|343.66|343.51|343.36|176
1727063400000|2024-09-23 03:50:00|343.61|343.36|343.61|343.46|343.66|343.51|343.56|343.36|152
1727063700000|2024-09-23 03:55:00|343.51|343.36|343.61|343.46|343.61|343.46|343.46|343.26|305
1727064000000|2024-09-23 04:00:00|343.56|343.41|343.51|343.36|343.66|343.51|343.51|343.31|155
1727064300000|2024-09-23 04:05:00|343.56|343.41|343.56|343.36|343.61|343.46|343.46|343.26|198
1727064600000|2024-09-23 04:10:00|343.51|343.31|343.41|343.26|343.51|343.36|343.41|343.26|118
1727064900000|2024-09-23 04:15:00|343.46|343.31|343.36|343.16|343.51|343.36|343.31|343.16|283
1727065200000|2024-09-23 04:20:00|343.31|343.11|343.41|343.26|343.46|343.26|343.21|343.06|214
1727065500000|2024-09-23 04:25:00|343.36|343.21|343.46|343.31|343.46|343.31|343.36|343.21|110
1727065800000|2024-09-23 04:30:00|343.41|343.26|343.41|343.26|343.46|343.31|343.41|343.21|116
1727066100000|2024-09-23 04:35:00|343.51|343.31|343.46|343.31|343.56|343.41|343.41|343.26|166
1727066400000|2024-09-23 04:40:00|343.51|343.36|343.46|343.31|343.51|343.36|343.41|343.26|117
1727066700000|2024-09-23 04:45:00|343.41|343.26|343.41|343.26|343.41|343.26|343.36|343.21|83
1727067000000|2024-09-23 04:50:00|343.36|343.21|343.36|343.21|343.41|343.26|343.36|343.21|84
1727067300000|2024-09-23 04:55:00|343.41|343.26|343.41|343.26|343.41|343.26|343.41|343.21|141
1727067600000|2024-09-23 05:00:00|343.36|343.21|343.16|343.01|343.46|343.31|343.11|342.91|249
1727067900000|2024-09-23 05:05:00|343.11|342.96|343.11|342.91|343.26|343.11|343.01|342.86|259
1727068200000|2024-09-23 05:10:00|343.16|342.96|343.11|342.96|343.16|343.01|343.06|342.91|118
1727068500000|2024-09-23 05:15:00|343.16|343.01|343.31|343.11|343.31|343.16|343.11|342.96|160
1727068800000|2024-09-23 05:20:00|343.26|343.16|343.26|343.11|343.31|343.16|343.21|343.06|71
1727069100000|2024-09-23 05:25:00|343.21|343.06|343.16|343.01|343.21|343.06|343.16|342.96|95
1727069400000|2024-09-23 05:30:00|343.11|342.96|342.96|342.76|343.11|342.96|342.91|342.76|111
1727069700000|2024-09-23 05:35:00|343.01|342.81|343.21|343.01|343.21|343.06|343.01|342.81|170
1727070000000|2024-09-23 05:40:00|343.26|343.06|342.81|342.61|343.26|343.11|342.81|342.61|225
1727070300000|2024-09-23 05:45:00|342.86|342.66|342.61|342.46|342.86|342.71|342.61|342.41|116
1727070600000|2024-09-23 05:50:00|342.66|342.41|342.51|342.31|342.66|342.41|342.46|342.31|90
1727070900000|2024-09-23 05:55:00|342.46|342.26|342.36|342.21|342.46|342.31|342.31|342.16|148
1727071200000|2024-09-23 06:00:00|342.31|342.16|342.46|342.26|342.51|342.36|342.31|342.16|113
1727071500000|2024-09-23 06:05:00|342.41|342.31|342.51|342.36|342.61|342.41|342.41|342.26|142
1727071800000|2024-09-23 06:10:00|342.46|342.31|342.56|342.41|342.56|342.41|342.46|342.26|1732
1727072100000|2024-09-23 06:15:00|342.51|342.36|342.46|342.31|342.56|342.41|342.46|342.31|166
1727072400000|2024-09-23 06:20:00|342.41|342.26|342.46|342.31|342.46|342.31|342.36|342.21|125
1727072700000|2024-09-23 06:25:00|342.51|342.36|342.66|342.46|342.66|342.51|342.46|342.36|176
1727073000000|2024-09-23 06:30:00|342.61|342.51|342.71|342.51|342.76|342.61|342.56|342.41|228
1727073300000|2024-09-23 06:35:00|342.66|342.56|342.76|342.56|342.76|342.56|342.61|342.46|140
1727073600000|2024-09-23 06:40:00|342.81|342.61|342.71|342.56|342.81|342.61|342.66|342.51|114
1727073900000|2024-09-23 06:45:00|342.76|342.51|342.81|342.66|342.81|342.66|342.66|342.51|98
1727074200000|2024-09-23 06:50:00|342.76|342.61|342.76|342.61|342.81|342.66|342.71|342.56|128
1727074500000|2024-09-23 06:55:00|342.71|342.56|342.76|342.61|342.86|342.66|342.71|342.51|152
1727074800000|2024-09-23 07:00:00|342.71|342.56|342.61|342.46|342.71|342.56|342.46|342.31|215
1727075100000|2024-09-23 07:05:00|342.66|342.41|342.71|342.56|342.71|342.56|342.51|342.36|206
1727075400000|2024-09-23 07:10:00|342.66|342.51|342.76|342.61|342.81|342.61|342.51|342.36|189
1727075700000|2024-09-23 07:15:00|342.61|342.46|342.41|342.26|342.61|342.46|342.31|342.16|361
1727076000000|2024-09-23 07:20:00|342.46|342.21|342.66|342.51|342.66|342.51|342.36|342.16|204
1727076300000|2024-09-23 07:25:00|342.71|342.56|342.91|342.76|342.96|342.81|342.71|342.51|241
1727076600000|2024-09-23 07:30:00|342.86|342.71|342.71|342.56|342.86|342.71|342.71|342.56|246
1727076900000|2024-09-23 07:35:00|342.76|342.61|342.96|342.81|342.96|342.81|342.71|342.56|195
1727077200000|2024-09-23 07:40:00|342.91|342.76|342.86|342.66|342.96|342.81|342.81|342.61|231
1727077500000|2024-09-23 07:45:00|342.81|342.71|342.91|342.76|342.91|342.76|342.76|342.61|235
1727077800000|2024-09-23 07:50:00|342.86|342.71|342.91|342.71|343.01|342.81|342.76|342.61|186
1727078100000|2024-09-23 07:55:00|342.96|342.76|342.81|342.66|342.96|342.81|342.81|342.66|268
1727078400000|2024-09-23 08:00:00|342.76|342.61|343.01|342.81|343.01|342.81|342.76|342.61|222
1727078700000|2024-09-23 08:05:00|342.96|342.86|343.06|342.91|343.16|342.96|342.86|342.71|182
1727079000000|2024-09-23 08:10:00|343.11|342.96|343.11|342.96|343.36|343.21|343.06|342.91|386
1727079300000|2024-09-23 08:15:00|343.16|343.01|343.26|343.11|343.31|343.11|343.06|342.91|271
1727079600000|2024-09-23 08:20:00|343.21|343.06|343.21|343.06|343.31|343.16|343.21|343.01|224
1727079900000|2024-09-23 08:25:00|343.26|343.11|343.26|343.11|343.36|343.16|343.21|343.06|158
1727080200000|2024-09-23 08:30:00|343.31|343.16|343.16|343.01|343.31|343.16|343.01|342.86|192
1727080500000|2024-09-23 08:35:00|343.26|343.06|343.11|342.96|343.26|343.06|343.06|342.91|195
1727080800000|2024-09-23 08:40:00|343.06|342.91|343.11|342.91|343.26|343.06|343.06|342.91|254
1727081100000|2024-09-23 08:45:00|343.06|342.96|343.16|343.01|343.16|343.01|343.01|342.81|214
1727081400000|2024-09-23 08:50:00|343.21|343.06|343.26|343.11|343.36|343.21|343.21|343.06|634
1727081700000|2024-09-23 08:55:00|343.31|343.16|343.36|343.21|343.41|343.26|343.21|343.06|387
1727082000000|2024-09-23 09:00:00|343.31|343.16|343.26|343.11|343.36|343.16|343.06|342.91|718
1727082300000|2024-09-23 09:05:00|343.21|343.01|343.36|343.21|343.41|343.26|343.16|343.01|268
1727082600000|2024-09-23 09:10:00|343.41|343.26|343.31|343.16|343.41|343.26|343.26|343.11|238
1727082900000|2024-09-23 09:15:00|343.36|343.21|343.31|343.11|343.36|343.21|343.21|343.06|85
1727083200000|2024-09-23 09:20:00|343.46|342.86|343.66|343.06|343.66|343.06|343.36|342.76|0
1727083500000|2024-09-23 09:25:00|343.76|343.16|343.66|343.06|343.76|343.16|343.66|343.06|1
1727083800000|2024-09-23 09:30:00|343.76|343.16|343.66|343.06|343.76|343.16|343.66|343.06|0
1727084100000|2024-09-23 09:35:00|343.76|343.16|343.66|343.06|343.76|343.16|343.66|343.06|0
1727084400000|2024-09-23 09:40:00|343.76|343.16|343.76|343.16|343.76|343.16|343.66|343.06|0
1727084700000|2024-09-23 09:45:00|343.86|343.26|343.86|343.26|343.86|343.26|343.76|343.16|0
1727085000000|2024-09-23 09:50:00|343.56|343.31|343.46|343.26|343.56|343.36|343.41|343.21|216
1727085300000|2024-09-23 09:55:00|343.51|343.31|343.46|343.26|343.51|343.36|343.41|343.21|26
1727085600000|2024-09-23 10:00:00|343.51|343.31|343.46|343.26|343.56|343.41|343.46|343.26|34
1727085900000|2024-09-23 10:05:00|343.41|343.31|343.41|343.21|343.51|343.36|343.36|343.21|27
1727086200000|2024-09-23 10:10:00|343.36|343.26|343.36|343.16|343.46|343.26|343.36|343.16|20
1727086500000|2024-09-23 10:15:00|343.31|343.21|343.36|343.16|343.46|343.26|343.26|343.11|64
1727086800000|2024-09-23 10:20:00|343.41|343.21|343.36|343.16|343.41|343.26|343.31|343.11|28
1727087100000|2024-09-23 10:25:00|343.31|343.21|343.36|343.16|343.41|343.26|343.31|343.16|11
1727087400000|2024-09-23 10:30:00|343.41|343.21|343.41|343.26|343.41|343.26|343.41|343.21|5
1727087700000|2024-09-23 10:35:00|343.36|343.21|343.41|343.21|343.41|343.26|343.36|343.21|8
1727088000000|2024-09-23 10:40:00|343.36|343.26|343.31|343.16|343.36|343.26|343.31|343.16|21
1727088300000|2024-09-23 10:45:00|343.36|343.21|343.31|343.11|343.41|343.21|343.31|343.11|3
1727088600000|2024-09-23 10:50:00|343.36|343.16|343.26|343.11|343.36|343.21|343.26|343.11|8
1727088900000|2024-09-23 10:55:00|343.21|343.06|343.21|343.06|343.26|343.11|343.16|343.01|43
1727089200000|2024-09-23 11:00:00|343.16|343.01|343.11|342.96|343.26|343.06|343.11|342.96|36
1727089500000|2024-09-23 11:05:00|343.06|342.91|343.16|342.96|343.16|343.01|343.06|342.91|3
1727089800000|2024-09-23 11:10:00|343.11|343.01|343.16|343.01|343.21|343.06|343.11|342.96|4
1727090100000|2024-09-23 11:15:00|343.11|342.96|343.21|343.06|343.26|343.11|343.11|342.96|6
1727090400000|2024-09-23 11:20:00|343.26|343.11|343.36|343.16|343.46|343.31|343.26|343.11|49
1727090700000|2024-09-23 11:25:00|343.31|343.21|343.31|343.11|343.31|343.21|343.21|343.01|12
1727091000000|2024-09-23 11:30:00|343.26|343.16|343.26|343.11|343.31|343.16|343.11|342.96|13
1727091300000|2024-09-23 11:35:00|343.31|343.06|343.46|343.26|343.46|343.26|343.26|343.06|5
1727091600000|2024-09-23 11:40:00|343.41|343.31|343.46|343.31|343.51|343.31|343.41|343.26|12
1727091900000|2024-09-23 11:45:00|343.51|343.26|343.46|343.26|343.51|343.36|343.41|343.26|14
1727092200000|2024-09-23 11:50:00|343.41|343.31|343.41|343.26|343.46|343.31|343.36|343.21|15
1727092500000|2024-09-23 11:55:00|343.46|343.21|343.46|343.26|343.46|343.31|343.36|343.21|43
1727092800000|2024-09-23 12:00:00|343.41|343.31|343.36|343.16|343.46|343.31|343.31|343.16|21
1727093100000|2024-09-23 12:05:00|343.41|343.21|343.41|343.21|343.46|343.31|343.41|343.16|5
1727093400000|2024-09-23 12:10:00|343.46|343.26|343.41|343.26|343.46|343.26|343.36|343.21|5
1727093700000|2024-09-23 12:15:00|343.46|343.31|343.56|343.41|343.61|343.46|343.41|343.26|7
1727094000000|2024-09-23 12:20:00|343.51|343.36|343.61|343.46|343.61|343.46|343.51|343.36|30
1727094300000|2024-09-23 12:25:00|343.56|343.41|343.66|343.51|343.66|343.51|343.56|343.41|2
1727094600000|2024-09-23 12:30:00|343.71|343.46|343.61|343.46|343.71|343.51|343.61|343.41|22
1727094900000|2024-09-23 12:35:00|343.66|343.51|343.56|343.41|343.66|343.51|343.56|343.41|18
1727095200000|2024-09-23 12:40:00|343.61|343.46|343.61|343.41|343.66|343.46|343.51|343.36|21
1727095500000|2024-09-23 12:45:00|343.56|343.46|343.66|343.51|343.66|343.51|343.51|343.36|17
1727095800000|2024-09-23 12:50:00|343.61|343.46|343.71|343.56|343.76|343.61|343.61|343.46|9
1727096100000|2024-09-23 12:55:00|343.76|343.61|343.81|343.61|343.86|343.71|343.61|343.46|273
1727096400000|2024-09-23 13:00:00|343.86|343.66|343.81|343.61|343.86|343.66|343.66|343.51|77
1727096700000|2024-09-23 13:05:00|343.86|343.66|343.96|343.76|343.96|343.81|343.76|343.61|22
1727097000000|2024-09-23 13:10:00|344.01|343.81|343.96|343.81|344.11|343.96|343.91|343.76|54
1727097300000|2024-09-23 13:15:00|344.01|343.76|344.01|343.81|344.01|343.81|343.96|343.76|7
1727097600000|2024-09-23 13:20:00|344.06|343.86|344.01|343.86|344.11|343.91|344.01|343.81|4
1727097900000|2024-09-23 13:25:00|343.96|343.81|344.06|343.91|344.06|343.91|343.91|343.76|21
1727098200000|2024-09-23 13:30:00|344.01|343.86|344.46|344.26|344.51|344.31|343.91|343.71|135
1727098500000|2024-09-23 13:35:00|344.41|344.21|344.76|344.61|344.81|344.61|344.36|344.21|131
1727098800000|2024-09-23 13:40:00|344.81|344.66|345.11|344.86|345.11|344.91|344.81|344.66|38
1727099100000|2024-09-23 13:45:00|345.06|344.81|345.61|345.36|345.61|345.41|344.81|344.61|137
1727099400000|2024-09-23 13:50:00|345.56|345.41|345.71|345.51|345.86|345.71|345.56|345.41|82
1727099700000|2024-09-23 13:55:00|345.81|345.46|345.61|345.46|345.81|345.56|345.56|345.41|81
1727100000000|2024-09-23 14:00:00|345.56|345.41|346.16|345.96|346.16|346.01|345.46|345.31|144
1727100300000|2024-09-23 14:05:00|346.11|346.01|346.36|346.16|346.36|346.16|346.01|345.86|52
1727100600000|2024-09-23 14:10:00|346.41|346.21|346.06|345.91|346.41|346.26|346.01|345.86|47
1727100900000|2024-09-23 14:15:00|346.16|345.96|346.51|346.36|346.61|346.46|346.11|345.91|108
1727101200000|2024-09-23 14:20:00|346.56|346.41|346.71|346.51|346.86|346.71|346.51|346.36|53
1727101500000|2024-09-23 14:25:00|346.66|346.46|346.61|346.41|346.71|346.51|346.51|346.31|19
1727101800000|2024-09-23 14:30:00|346.56|346.46|346.41|346.26|346.61|346.46|346.26|346.11|66
1727102100000|2024-09-23 14:35:00|346.36|346.21|346.16|345.96|346.41|346.26|346.11|345.96|49
1727102400000|2024-09-23 14:40:00|346.11|346.01|346.51|346.31|346.51|346.36|346.11|345.91|112
1727102700000|2024-09-23 14:45:00|346.46|346.26|346.36|346.16|346.51|346.36|346.31|346.16|43
1727103000000|2024-09-23 14:50:00|346.31|346.21|346.66|346.46|346.66|346.51|346.31|346.21|51
1727103300000|2024-09-23 14:55:00|346.61|346.41|346.51|346.36|346.66|346.46|346.41|346.26|39
1727103600000|2024-09-23 15:00:00|346.56|346.41|346.36|346.21|346.56|346.41|346.31|346.16|73
1727103900000|2024-09-23 15:05:00|346.31|346.16|346.16|346.01|346.31|346.16|346.06|345.91|51
1727104200000|2024-09-23 15:10:00|346.21|346.06|346.11|345.96|346.31|346.16|346.11|345.91|41
1727104500000|2024-09-23 15:15:00|346.06|345.91|345.91|345.76|346.11|345.91|345.81|345.66|56
1727104800000|2024-09-23 15:20:00|345.96|345.71|346.26|346.06|346.31|346.11|345.96|345.71|11
1727105100000|2024-09-23 15:25:00|346.31|346.11|346.31|346.11|346.31|346.11|346.06|345.86|133
1727105400000|2024-09-23 15:30:00|346.36|346.16|346.36|346.16|346.41|346.21|346.31|346.11|85
1727105700000|2024-09-23 15:35:00|346.41|346.21|346.56|346.36|346.56|346.36|346.31|346.16|14
1727106000000|2024-09-23 15:40:00|346.51|346.31|346.26|346.06|346.56|346.31|346.21|346.01|29
1727106300000|2024-09-23 15:45:00|346.21|346.11|346.26|346.11|346.41|346.26|346.21|346.06|24
1727106600000|2024-09-23 15:50:00|346.31|346.16|346.31|346.11|346.46|346.26|346.31|346.11|22
1727106900000|2024-09-23 15:55:00|346.26|346.06|346.06|345.86|346.31|346.06|346.01|345.86|23
1727107200000|2024-09-23 16:00:00|346.01|345.81|345.86|345.66|346.06|345.86|345.71|345.51|41
1727107500000|2024-09-23 16:05:00|345.81|345.61|345.71|345.51|345.86|345.66|345.71|345.51|8
1727107800000|2024-09-23 16:10:00|345.66|345.46|345.51|345.31|345.71|345.51|345.41|345.26|27
1727108100000|2024-09-23 16:15:00|345.46|345.26|345.66|345.41|345.71|345.51|345.31|345.16|9
1727108400000|2024-09-23 16:20:00|345.61|345.46|345.76|345.56|345.76|345.61|345.56|345.41|77
1727108700000|2024-09-23 16:25:00|345.71|345.61|345.66|345.51|345.81|345.66|345.66|345.51|8
1727109000000|2024-09-23 16:30:00|345.71|345.46|345.71|345.51|345.76|345.56|345.56|345.41|14
1727109300000|2024-09-23 16:35:00|345.76|345.56|345.61|345.41|345.81|345.66|345.61|345.36|19
1727109600000|2024-09-23 16:40:00|345.66|345.46|345.66|345.46|345.66|345.51|345.61|345.41|10
1727109900000|2024-09-23 16:45:00|345.61|345.36|345.81|345.61|345.81|345.61|345.51|345.31|15
1727110200000|2024-09-23 16:50:00|345.86|345.66|346.06|345.86|346.06|345.86|345.81|345.66|6
1727110500000|2024-09-23 16:55:00|346.01|345.81|346.01|345.81|346.06|345.91|345.91|345.71|19
1727110800000|2024-09-23 17:00:00|345.96|345.76|345.86|345.66|345.96|345.76|345.71|345.56|12
1727111100000|2024-09-23 17:05:00|345.81|345.61|345.96|345.76|345.96|345.81|345.76|345.61|9
1727111400000|2024-09-23 17:10:00|345.91|345.81|346.01|345.81|346.11|345.91|345.91|345.76|7
1727111700000|2024-09-23 17:15:00|345.96|345.76|346.06|345.91|346.11|345.91|345.91|345.76|4
1727112000000|2024-09-23 17:20:00|346.11|345.86|346.01|345.81|346.11|345.91|345.96|345.81|10
1727112300000|2024-09-23 17:25:00|346.06|345.86|346.06|345.91|346.11|345.91|346.01|345.81|13
1727112600000|2024-09-23 17:30:00|346.11|345.96|346.31|346.11|346.31|346.16|346.11|345.96|22
1727112900000|2024-09-23 17:35:00|346.26|346.16|346.11|345.96|346.31|346.16|346.06|345.91|6
1727113200000|2024-09-23 17:40:00|346.16|346.01|346.16|345.96|346.26|346.06|346.11|345.96|17
1727113500000|2024-09-23 17:45:00|346.11|346.01|346.26|346.06|346.36|346.21|346.11|346.01|7
1727113800000|2024-09-23 17:50:00|346.21|346.11|346.46|346.31|346.46|346.31|346.21|346.11|18
1727114100000|2024-09-23 17:55:00|346.41|346.26|346.41|346.26|346.46|346.31|346.41|346.26|17
1727114400000|2024-09-23 18:00:00|346.46|346.21|346.36|346.21|346.46|346.31|346.36|346.16|24
1727114700000|2024-09-23 18:05:00|346.31|346.16|346.51|346.36|346.51|346.36|346.31|346.16|15
1727115000000|2024-09-23 18:10:00|346.56|346.31|346.51|346.31|346.56|346.41|346.41|346.21|11
1727115300000|2024-09-23 18:15:00|346.46|346.36|346.51|346.36|346.56|346.36|346.46|346.26|14
1727115600000|2024-09-23 18:20:00|346.46|346.31|346.56|346.41|346.56|346.41|346.46|346.31|6
1727115900000|2024-09-23 18:25:00|346.51|346.36|346.51|346.31|346.56|346.36|346.46|346.26|11
1727116200000|2024-09-23 18:30:00|346.46|346.36|346.56|346.41|346.61|346.46|346.46|346.31|17
1727116500000|2024-09-23 18:35:00|346.51|346.36|346.41|346.21|346.56|346.36|346.41|346.21|6
1727116800000|2024-09-23 18:40:00|346.46|346.26|346.46|346.31|346.56|346.41|346.46|346.26|12
1727117100000|2024-09-23 18:45:00|346.41|346.26|346.41|346.21|346.51|346.36|346.36|346.16|16
1727117400000|2024-09-23 18:50:00|346.36|346.16|346.41|346.21|346.41|346.26|346.31|346.11|24
1727117700000|2024-09-23 18:55:00|346.36|346.26|346.56|346.36|346.56|346.36|346.36|346.21|228
1727118000000|2024-09-23 19:00:00|346.51|346.31|346.56|346.41|346.56|346.41|346.46|346.31|20
1727118300000|2024-09-23 19:05:00|346.61|346.36|346.46|346.31|346.61|346.36|346.46|346.31|5
1727118600000|2024-09-23 19:10:00|346.51|346.36|346.36|346.16|346.51|346.36|346.36|346.16|42
1727118900000|2024-09-23 19:15:00|346.41|346.21|346.51|346.31|346.51|346.36|346.41|346.21|13
1727119200000|2024-09-23 19:20:00|346.46|346.26|346.46|346.26|346.56|346.36|346.41|346.26|7
1727119500000|2024-09-23 19:25:00|346.51|346.31|346.56|346.41|346.61|346.41|346.51|346.31|16
1727119800000|2024-09-23 19:30:00|346.61|346.46|346.66|346.51|346.71|346.51|346.56|346.46|777
1727120100000|2024-09-23 19:35:00|346.71|346.46|346.61|346.46|346.71|346.51|346.61|346.41|13
1727120400000|2024-09-23 19:40:00|346.56|346.41|346.31|346.16|346.61|346.46|346.31|346.16|26
1727120700000|2024-09-23 19:45:00|346.36|346.11|346.46|346.26|346.46|346.31|346.36|346.11|8
1727121000000|2024-09-23 19:50:00|346.41|346.31|346.31|346.11|346.46|346.31|346.26|346.06|19
1727121300000|2024-09-23 19:55:00|346.26|346.06|346.31|346.11|346.41|346.21|346.21|346.06|9
1727121600000|2024-09-23 20:00:00|346.26|346.06|346.31|346.16|346.36|346.16|346.26|346.06|6
1727121900000|2024-09-23 20:05:00|346.36|346.21|346.26|346.06|346.41|346.21|346.26|346.06|19
1727122200000|2024-09-23 20:10:00|346.21|346.11|346.26|346.11|346.31|346.11|346.21|346.06|19
1727122500000|2024-09-23 20:15:00|346.21|346.06|346.16|345.96|346.26|346.11|346.11|345.96|40
1727122800000|2024-09-23 20:20:00|346.11|345.91|346.16|345.96|346.16|346.01|346.06|345.91|4
1727123100000|2024-09-23 20:25:00|346.11||346.11||346.16||346.11||0
1727123400000|2024-09-23 20:30:00|346.16|346.01|346.16|346.01|346.16|346.01|346.11|346.01|6
1727123700000|2024-09-23 20:35:00|346.21|346.06|346.21|346.01|346.21|346.06|346.16|346.01|8
1727124000000|2024-09-23 20:40:00|346.16|346.06|346.11|345.96|346.16|346.06|346.06|345.91|2
1727124300000|2024-09-23 20:45:00|346.16|346.01|346.26|345.96|346.31|346.01|346.16|345.96|3
1727124600000|2024-09-23 20:50:00|346.31|346.01|346.26|345.96|346.31|346.01|346.26|345.96|0
1727124900000|2024-09-23 20:55:00|346.21|345.91|346.16|345.96|346.21|345.96|346.16|345.91|5
1727125200000|2024-09-23 21:00:00||345.61||345.61||345.61||345.61|0
1727125800000|2024-09-23 21:10:00||345.56||345.56||345.56||345.56|0
1727128800000|2024-09-23 22:00:00|346.19|345.59|346.19|345.59|346.19|345.59|346.19|345.59|0
1727129100000|2024-09-23 22:05:00|346.09|345.49|345.99|345.39|346.09|345.49|345.99|345.39|0
1727129400000|2024-09-23 22:10:00|346.09|345.49|346.09|345.49|346.09|345.49|346.09|345.49|0
1727130900000|2024-09-23 22:35:00|345.99|345.39|345.99|345.39|345.99|345.39|345.99|345.39|0
1727131200000|2024-09-23 22:40:00|346.09|345.49|345.99|345.39|346.09|345.49|345.99|345.39|0
1727131500000|2024-09-23 22:45:00|346.09|345.49|345.99|345.39|346.09|345.49|345.99|345.39|0
1727131800000|2024-09-23 22:50:00|346.09|345.49|345.99|345.39|346.09|345.49|345.99|345.39|0
1727132100000|2024-09-23 22:55:00|346.09|345.49|345.99|345.39|346.09|345.49|345.99|345.39|0
1727132700000|2024-09-23 23:05:00|346.09|345.49|345.99|345.39|346.09|345.49|345.99|345.39|0
1727133000000|2024-09-23 23:10:00|346.09|345.49|345.99|345.39|346.09|345.49|345.99|345.39|0
1727133600000|2024-09-23 23:20:00|346.09|345.49|345.99|345.39|346.09|345.49|345.99|345.39|0
1727134200000|2024-09-23 23:30:00|346.09|345.49|346.09|345.49|346.09|345.49|346.09|345.49|0
1727134800000|2024-09-23 23:40:00|345.99|345.39|346.09|345.49|346.09|345.49|345.99|345.39|0
1727135100000|2024-09-23 23:45:00|346.19|345.59|346.09|345.49|346.19|345.59|346.09|345.49|0
1727135400000|2024-09-23 23:50:00|346.19|345.59|346.09|345.49|346.19|345.59|346.09|345.49|0
1727136300000|2024-09-24 00:05:00|345.99|345.39|346.09|345.49|346.09|345.49|345.99|345.39|0
1727136900000|2024-09-24 00:15:00|346.19|345.59|346.09|345.49|346.19|345.59|346.09|345.49|0
1727137500000|2024-09-24 00:25:00|346.19|345.59|346.09|345.49|346.19|345.59|346.09|345.49|0
1727137800000|2024-09-24 00:30:00|346.19|345.69|346.39|346.19|346.44|346.29|346.09|345.69|157
1727138100000|2024-09-24 00:35:00|346.34|346.09|345.84|345.69|346.34|346.09|345.84|345.69|216
1727138400000|2024-09-24 00:40:00|345.89|345.64|345.89|345.74|345.94|345.79|345.69|345.54|180
1727138700000|2024-09-24 00:45:00|345.84|345.69|345.64|345.49|345.84|345.69|345.54|345.39|146
1727139000000|2024-09-24 00:50:00|345.59|345.39|345.59|345.44|345.69|345.49|345.54|345.39|84
1727139300000|2024-09-24 00:55:00|345.54|345.39|345.04|344.89|345.54|345.39|345.04|344.89|263
1727139600000|2024-09-24 01:00:00|344.94|344.84|345.94|345.74|346.09|345.89|344.74|344.59|1769
1727139900000|2024-09-24 01:05:00|345.99|345.79|345.39|345.19|345.99|345.79|345.19|344.99|865
1727140200000|2024-09-24 01:10:00|345.29|345.24|345.69|345.54|345.79|345.64|345.19|344.99|638
1727140500000|2024-09-24 01:15:00|345.74|345.59|345.69|345.54|345.84|345.64|345.44|345.24|625
1727140800000|2024-09-24 01:20:00|345.64|345.49|345.29|345.09|345.64|345.54|345.19|345.04|568
1727141100000|2024-09-24 01:25:00|345.24|345.14|345.09|344.94|345.39|345.19|345.09|344.94|480
1727141400000|2024-09-24 01:30:00|345.04|344.89|345.24|345.04|345.24|345.04|344.64|344.49|1534
1727141700000|2024-09-24 01:35:00|345.19|345.09|345.19|345.04|345.49|345.34|344.99|344.84|517
1727142000000|2024-09-24 01:40:00|345.24|345.09|345.34|345.19|345.44|345.29|345.14|344.94|384
1727142300000|2024-09-24 01:45:00|345.29|345.14|344.94|344.74|345.39|345.19|344.94|344.74|268
1727142600000|2024-09-24 01:50:00|344.89|344.69|345.24|345.04|345.24|345.09|344.84|344.69|347
1727142900000|2024-09-24 01:55:00|345.19|344.99|345.04|344.84|345.24|345.09|344.99|344.84|327
1727143200000|2024-09-24 02:00:00|344.99|344.79|344.84|344.69|345.04|344.84|344.64|344.49|540
1727143500000|2024-09-24 02:05:00|344.89|344.74|344.69|344.54|344.89|344.74|344.54|344.34|513
1727143800000|2024-09-24 02:10:00|344.74|344.59|345.24|345.04|345.24|345.09|344.69|344.54|388
1727144100000|2024-09-24 02:15:00|345.19|345.09|345.24|345.09|345.39|345.19|345.14|344.94|439
1727144400000|2024-09-24 02:20:00|345.34|345.14|344.99|344.84|345.39|345.19|344.99|344.84|401
1727144700000|2024-09-24 02:25:00|344.94|344.79|345.24|345.09|345.24|345.09|344.94|344.74|362
1727145000000|2024-09-24 02:30:00|345.29|345.19|345.79|345.64|345.79|345.64|345.29|345.19|544
1727145300000|2024-09-24 02:35:00|345.74|345.59|345.69|345.54|345.99|345.84|345.64|345.49|485
1727145600000|2024-09-24 02:40:00|345.74|345.59|345.89|345.69|345.89|345.74|345.69|345.49|305
1727145900000|2024-09-24 02:45:00|345.84|345.64|345.79|345.59|345.84|345.64|345.54|345.39|456
1727146200000|2024-09-24 02:50:00|345.74|345.64|345.49|345.29|345.74|345.64|345.44|345.24|425
1727146500000|2024-09-24 02:55:00|345.54|345.34|345.64|345.44|345.69|345.49|345.29|345.09|373
1727146800000|2024-09-24 03:00:00|345.59|345.49|345.49|345.29|345.69|345.54|345.39|345.24|1530
1727147100000|2024-09-24 03:05:00|345.54|345.34|345.74|345.59|345.74|345.59|345.49|345.29|273
1727147400000|2024-09-24 03:10:00|345.69|345.49|345.39|345.24|345.79|345.59|345.39|345.24|452
1727147700000|2024-09-24 03:15:00|345.44|345.29|345.54|345.39|345.64|345.44|345.39|345.24|339
1727148000000|2024-09-24 03:20:00|345.49|345.34|345.59|345.44|345.59|345.44|345.49|345.34|372
1727148300000|2024-09-24 03:25:00|345.54|345.39|345.44|345.29|345.59|345.44|345.39|345.19|387
1727148600000|2024-09-24 03:30:00|345.39|345.24|344.99|344.84|345.44|345.29|344.99|344.84|552
1727148900000|2024-09-24 03:35:00|345.04|344.79|344.99|344.84|345.14|344.99|344.89|344.74|428
1727149200000|2024-09-24 03:40:00|345.09|344.79|345.14|344.99|345.24|345.04|345.04|344.79|302
1727149500000|2024-09-24 03:45:00|345.19|344.94|345.39|345.24|345.39|345.24|345.14|344.94|364
1727149800000|2024-09-24 03:50:00|345.44|345.29|345.19|345.04|345.44|345.29|345.19|345.04|365
1727150100000|2024-09-24 03:55:00|345.14|344.99|345.29|345.14|345.34|345.19|345.14|344.99|311
1727150400000|2024-09-24 04:00:00|345.34|345.19|345.49|345.29|345.59|345.39|345.34|345.19|200
1727150700000|2024-09-24 04:05:00|345.44|345.34|345.59|345.44|345.64|345.49|345.44|345.29|256
1727151000000|2024-09-24 04:10:00|345.54|345.39|345.59|345.44|345.69|345.54|345.44|345.29|242
1727151300000|2024-09-24 04:15:00|345.64|345.49|345.69|345.54|345.79|345.59|345.64|345.49|233
1727151600000|2024-09-24 04:20:00|345.79|345.64|345.99|345.79|346.04|345.89|345.79|345.64|417
1727151900000|2024-09-24 04:25:00|346.04|345.84|346.04|345.84|346.04|345.89|345.94|345.79|539
1727152200000|2024-09-24 04:30:00|346.09|345.89|345.99|345.84|346.14|345.99|345.99|345.84|2163
1727152500000|2024-09-24 04:35:00|346.09|345.89|346.09|345.94|346.14|345.99|345.99|345.84|208
1727152800000|2024-09-24 04:40:00|346.14|345.99|346.14|345.99|346.19|346.04|346.09|345.94|218
1727153100000|2024-09-24 04:45:00|346.19|346.04|346.19|346.04|346.24|346.09|346.14|345.99|304
1727153400000|2024-09-24 04:50:00|346.14|345.99|346.24|346.09|346.29|346.09|346.14|345.99|225
1727153700000|2024-09-24 04:55:00|346.19|346.04|346.19|346.04|346.24|346.09|346.14|345.99|264
1727154000000|2024-09-24 05:00:00|346.14|345.99|346.39|346.19|346.44|346.29|346.09|345.94|756
1727154300000|2024-09-24 05:05:00|346.44|346.24|346.59|346.44|346.69|346.54|346.39|346.24|430
1727154600000|2024-09-24 05:10:00|346.64|346.49|346.59|346.44|346.79|346.64|346.59|346.39|659
1727154900000|2024-09-24 05:15:00|346.54|346.39|346.49|346.34|346.59|346.44|346.44|346.29|347
1727155200000|2024-09-24 05:20:00|346.54|346.39|346.69|346.54|346.69|346.54|346.54|346.39|325
1727155500000|2024-09-24 05:25:00|346.64|346.49|346.84|346.64|346.84|346.69|346.64|346.44|358
1727155800000|2024-09-24 05:30:00|346.89|346.69|346.49|346.34|346.94|346.79|346.49|346.34|605
1727156100000|2024-09-24 05:35:00|346.59|346.39|346.44|346.29|346.64|346.49|346.34|346.19|346
1727156400000|2024-09-24 05:40:00|346.54|346.34|346.59|346.44|346.64|346.49|346.44|346.29|352
1727156700000|2024-09-24 05:45:00|346.54|346.39|346.44|346.29|346.69|346.54|346.44|346.29|307
1727157000000|2024-09-24 05:50:00|346.54|346.39|346.59|346.44|346.74|346.59|346.44|346.29|767
1727157300000|2024-09-24 05:55:00|346.64|346.39|346.44|346.24|346.69|346.54|346.34|346.19|423
1727157600000|2024-09-24 06:00:00|346.39|346.19|346.39|346.24|346.59|346.39|346.39|346.19|289
1727157900000|2024-09-24 06:05:00|346.34|346.19|346.19|346.04|346.39|346.24|346.19|346.04|344
1727158200000|2024-09-24 06:10:00|346.14|345.99|346.29|346.14|346.34|346.19|346.09|345.94|257
1727158500000|2024-09-24 06:15:00|346.24|346.09|346.24|346.09|346.29|346.14|346.19|346.04|8984
1727158800000|2024-09-24 06:20:00|346.29|346.04|346.14|345.99|346.34|346.19|346.14|345.99|342
1727159100000|2024-09-24 06:25:00|346.19|346.04|346.09|345.89|346.24|346.09|346.04|345.84|397
1727159400000|2024-09-24 06:30:00|346.14|345.94|346.34|346.19|346.44|346.29|346.14|345.94|342
1727159700000|2024-09-24 06:35:00|346.39|346.24|346.44|346.24|346.59|346.39|346.39|346.24|357
1727160000000|2024-09-24 06:40:00|346.39|346.29|346.44|346.29|346.44|346.29|346.34|346.19|328
1727160300000|2024-09-24 06:45:00|346.49|346.34|346.34|346.19|346.49|346.34|346.34|346.19|296
1727160600000|2024-09-24 06:50:00|346.39|346.24|346.44|346.29|346.49|346.29|346.34|346.19|287
1727160900000|2024-09-24 06:55:00|346.49|346.34|346.54|346.39|346.69|346.54|346.44|346.29|314
1727161200000|2024-09-24 07:00:00|346.49|346.34|346.49|346.34|346.59|346.39|346.44|346.29|288
1727161500000|2024-09-24 07:05:00|346.54|346.39|346.64|346.49|346.69|346.54|346.49|346.29|465
1727161800000|2024-09-24 07:10:00|346.69|346.54|346.64|346.49|346.69|346.54|346.59|346.44|763
1727162100000|2024-09-24 07:15:00|346.69|346.54|346.59|346.44|346.69|346.54|346.54|346.39|668
1727162400000|2024-09-24 07:20:00|346.64|346.49|346.59|346.44|346.74|346.59|346.54|346.39|532
1727162700000|2024-09-24 07:25:00|346.64|346.49|346.29|346.14|346.64|346.49|346.24|346.09|2263
1727163000000|2024-09-24 07:30:00|346.34|346.19|346.19|346.04|346.39|346.24|346.19|346.04|382
1727163300000|2024-09-24 07:35:00|346.24|346.09|346.29|346.14|346.39|346.24|346.24|346.09|323
1727163600000|2024-09-24 07:40:00|346.34|346.19|346.49|346.29|346.49|346.29|346.24|346.09|331
1727163900000|2024-09-24 07:45:00|346.44|346.34|346.59|346.44|346.69|346.49|346.44|346.29|303
1727164200000|2024-09-24 07:50:00|346.54|346.39|346.64|346.49|346.69|346.54|346.44|346.29|311
1727164500000|2024-09-24 07:55:00|346.59|346.44|346.64|346.49|346.69|346.54|346.54|346.39|406
1727164800000|2024-09-24 08:00:00|346.59|346.44|346.79|346.64|346.89|346.74|346.59|346.44|491
1727165100000|2024-09-24 08:05:00|346.84|346.69|346.84|346.69|346.94|346.79|346.79|346.59|1332
1727165400000|2024-09-24 08:10:00|346.79|346.64|346.79|346.64|346.89|346.74|346.69|346.54|496
1727165700000|2024-09-24 08:15:00|346.84|346.69|346.84|346.69|346.94|346.79|346.79|346.59|484
1727166000000|2024-09-24 08:20:00|346.89|346.74|346.74|346.59|346.89|346.74|346.74|346.59|348
1727166300000|2024-09-24 08:25:00|346.79|346.64|346.84|346.69|346.94|346.79|346.74|346.59|366
1727166600000|2024-09-24 08:30:00|346.89|346.74|346.89|346.74|347.09|346.94|346.89|346.69|1926
1727166900000|2024-09-24 08:35:00|346.94|346.79|346.64|346.49|346.99|346.84|346.64|346.49|977
1727167200000|2024-09-24 08:40:00|346.69|346.54|346.64|346.49|346.84|346.69|346.64|346.49|553
1727167500000|2024-09-24 08:45:00|346.59|346.44|346.64|346.49|346.74|346.59|346.59|346.44|563
1727167800000|2024-09-24 08:50:00|346.59|346.44|346.64|346.49|346.69|346.54|346.54|346.39|593
1727168100000|2024-09-24 08:55:00|346.59|346.44|346.59|346.44|346.69|346.54|346.54|346.34|762
1727168400000|2024-09-24 09:00:00|346.64|346.39|345.64|345.49|346.64|346.44|345.64|345.49|2691
1727168700000|2024-09-24 09:05:00|345.59|345.44|345.24|345.09|345.94|345.69|344.44|344.29|2551
1727169000000|2024-09-24 09:10:00|345.19|345.04|345.19|345.04|345.24|345.09|344.94|344.69|2085
1727169300000|2024-09-24 09:15:00|345.24|344.94|345.49|345.29|345.54|345.39|345.09|344.94|765
1727169600000|2024-09-24 09:20:00|345.59|344.99|345.49|344.89|345.59|344.99|345.39|344.79|4
1727169900000|2024-09-24 09:25:00|345.39|344.79|345.49|344.89|345.49|344.89|345.39|344.79|57
1727170200000|2024-09-24 09:30:00|345.59|344.99|345.49|344.89|345.59|344.99|345.49|344.89|0
1727170500000|2024-09-24 09:35:00|345.59|344.99|345.49|344.89|345.59|344.99|345.49|344.89|0
1727170800000|2024-09-24 09:40:00|345.39|344.79|345.49|344.89|345.49|344.89|345.39|344.79|0
1727171100000|2024-09-24 09:45:00|345.39|344.79|345.49|344.89|345.49|344.89|345.39|344.79|0
1727171400000|2024-09-24 09:50:00|345.79|345.59|345.74|345.54|345.84|345.64|345.64|345.49|1125
1727171700000|2024-09-24 09:55:00|345.69|345.59|345.64|345.49|345.69|345.59|345.44|345.29|71
1727172000000|2024-09-24 10:00:00|345.59|345.44|345.54|345.39|345.64|345.49|345.54|345.34|68
1727172300000|2024-09-24 10:05:00|345.49|345.34|345.49|345.34|345.54|345.39|345.39|345.24|67
1727172600000|2024-09-24 10:10:00|345.44|345.29|345.44|345.29|345.54|345.39|345.39|345.24|217
1727172900000|2024-09-24 10:15:00|345.49|345.34|345.44|345.24|345.54|345.34|345.34|345.19|272
1727173200000|2024-09-24 10:20:00|345.39|345.29|345.49|345.29|345.54|345.34|345.39|345.29|60
1727173500000|2024-09-24 10:25:00|345.44|345.24|345.34|345.19|345.44|345.24|345.34|345.19|50
1727173800000|2024-09-24 10:30:00|345.39|345.24|345.34|345.14|345.49|345.34|345.29|345.09|62
1727174100000|2024-09-24 10:35:00|345.29|345.09|345.29|345.14|345.34|345.14|345.24|345.09|17
1727174400000|2024-09-24 10:40:00|345.34|345.19|345.49|345.34|345.49|345.34|345.29|345.14|46
1727174700000|2024-09-24 10:45:00|345.44|345.29|345.34|345.19|345.49|345.29|345.29|345.14|111
1727175000000|2024-09-24 10:50:00|345.29|345.14|345.29|345.09|345.34|345.19|345.24|345.09|72
1727175300000|2024-09-24 10:55:00|345.24|345.04|345.14|344.99|345.34|345.14|345.14|344.94|46
1727175600000|2024-09-24 11:00:00|345.19|344.94|344.84|344.64|345.19|344.99|344.84|344.64|65
1727175900000|2024-09-24 11:05:00|344.79|344.69|344.89|344.74|344.94|344.74|344.79|344.64|36
1727176200000|2024-09-24 11:10:00|344.84|344.69|344.89|344.74|344.99|344.84|344.84|344.69|58
1727176500000|2024-09-24 11:15:00|344.94|344.69|345.04|344.89|345.09|344.94|344.94|344.69|92
1727176800000|2024-09-24 11:20:00|345.09|344.94|345.09|344.94|345.09|344.94|344.99|344.84|256
1727177100000|2024-09-24 11:25:00|345.04|344.89|344.99|344.84|345.04|344.89|344.94|344.79|110
1727177400000|2024-09-24 11:30:00|345.04|344.89|345.14|344.99|345.24|345.04|344.99|344.84|34
1727177700000|2024-09-24 11:35:00|345.09|344.94|345.19|345.04|345.29|345.09|345.09|344.94|37
1727178000000|2024-09-24 11:40:00|345.14|344.99|345.04|344.89|345.19|345.04|345.04|344.89|62
1727178300000|2024-09-24 11:45:00|344.99|344.84|345.09|344.94|345.14|344.94|344.99|344.84|970
1727178600000|2024-09-24 11:50:00|345.04|344.89|344.94|344.74|345.09|344.89|344.84|344.69|76
1727178900000|2024-09-24 11:55:00|344.89|344.79|344.94|344.74|344.99|344.84|344.89|344.74|36
1727179200000|2024-09-24 12:00:00|344.89|344.79|344.99|344.84|345.04|344.84|344.89|344.74|50
1727179500000|2024-09-24 12:05:00|345.04|344.79|344.89|344.74|345.04|344.84|344.89|344.74|109
1727179800000|2024-09-24 12:10:00|344.94|344.79|344.94|344.79|344.99|344.79|344.74|344.59|1172
1727180100000|2024-09-24 12:15:00|344.99|344.84|344.99|344.79|344.99|344.84|344.84|344.69|48
1727180400000|2024-09-24 12:20:00|344.94|344.84|344.89|344.74|344.99|344.84|344.84|344.69|33
1727180700000|2024-09-24 12:25:00|344.84|344.69|344.94|344.79|344.94|344.79|344.84|344.69|23
1727181000000|2024-09-24 12:30:00|344.89|344.74|344.84|344.69|344.89|344.74|344.79|344.64|29
1727181300000|2024-09-24 12:35:00|344.89|344.64|344.89|344.74|344.94|344.79|344.84|344.64|75
1727181600000|2024-09-24 12:40:00|344.94|344.79|345.04|344.84|345.04|344.89|344.89|344.74|37
1727181900000|2024-09-24 12:45:00|344.99|344.89|345.04|344.89|345.14|344.94|344.94|344.79|21
1727182200000|2024-09-24 12:50:00|345.09|344.94|345.24|345.04|345.29|345.14|345.09|344.94|25
1727182500000|2024-09-24 12:55:00|345.19|344.99|345.24|345.09|345.34|345.14|345.14|344.99|20
1727182800000|2024-09-24 13:00:00|345.29|345.14|345.49|345.29|345.49|345.34|345.29|345.14|22
1727183100000|2024-09-24 13:05:00|345.44|345.34|345.74|345.54|345.74|345.59|345.44|345.29|22
1727183400000|2024-09-24 13:10:00|345.69|345.49|345.49|345.34|345.69|345.49|345.44|345.29|45
1727183700000|2024-09-24 13:15:00|345.44|345.29|345.49|345.34|345.59|345.44|345.44|345.24|174
1727184000000|2024-09-24 13:20:00|345.54|345.39|345.49|345.34|345.59|345.39|345.44|345.29|45
1727184300000|2024-09-24 13:25:00|345.54|345.39|345.19|345.04|345.54|345.39|345.14|344.99|117
1727184600000|2024-09-24 13:30:00|345.14|344.99|344.84|344.64|345.34|345.14|344.69|344.54|558
1727184900000|2024-09-24 13:35:00|344.89|344.69|344.59|344.39|344.94|344.69|344.49|344.34|179
1727185200000|2024-09-24 13:40:00|344.54|344.34|344.74|344.59|344.89|344.69|344.54|344.34|51
1727185500000|2024-09-24 13:45:00|344.69|344.54|344.74|344.59|344.99|344.79|344.54|344.34|160
1727185800000|2024-09-24 13:50:00|344.79|344.49|344.79|344.64|344.84|344.64|344.49|344.29|93
1727186100000|2024-09-24 13:55:00|344.84|344.54|344.74|344.49|344.84|344.64|344.54|344.39|77
1727186400000|2024-09-24 14:00:00|344.79|344.54|344.29|344.09|344.79|344.54|344.04|343.84|79
1727186700000|2024-09-24 14:05:00|344.24|344.04|344.49|344.29|344.59|344.44|344.04|343.84|947
1727187000000|2024-09-24 14:10:00|344.54|344.34|344.64|344.49|344.74|344.59|344.54|344.29|52
1727187300000|2024-09-24 14:15:00|344.69|344.54|344.49|344.29|344.79|344.59|344.44|344.24|103
1727187600000|2024-09-24 14:20:00|344.54|344.34|344.44|344.24|344.79|344.59|344.09|343.89|97
1727187900000|2024-09-24 14:25:00|344.49|344.29|344.29|344.09|344.54|344.39|344.19|343.99|99
1727188200000|2024-09-24 14:30:00|344.34|344.14|344.24|344.04|344.49|344.34|344.24|344.04|86
1727188500000|2024-09-24 14:35:00|344.19|344.09|343.99|343.79|344.34|344.14|343.94|343.74|52
1727188800000|2024-09-24 14:40:00|344.04|343.84|344.44|344.29|344.49|344.29|343.99|343.79|75
1727189100000|2024-09-24 14:45:00|344.39|344.24|344.69|344.54|344.69|344.54|344.39|344.24|76
1727189400000|2024-09-24 14:50:00|344.74|344.59|344.74|344.59|344.89|344.74|344.69|344.54|150
1727189700000|2024-09-24 14:55:00|344.79|344.64|344.99|344.79|344.99|344.84|344.79|344.64|38
1727190000000|2024-09-24 15:00:00|344.94|344.74|344.79|344.64|344.99|344.74|344.69|344.49|41
1727190300000|2024-09-24 15:05:00|344.74|344.59|344.89|344.74|344.89|344.74|344.69|344.49|32
1727190600000|2024-09-24 15:10:00|344.94|344.69|345.09|344.89|345.14|344.94|344.89|344.69|67
1727190900000|2024-09-24 15:15:00|345.04|344.84|345.09|344.94|345.09|344.94|344.94|344.79|31
1727191200000|2024-09-24 15:20:00|345.04|344.89|345.14|344.94|345.14|344.94|344.99|344.84|94
1727191500000|2024-09-24 15:25:00|345.09|344.99|345.14|344.94|345.19|345.04|345.04|344.89|141
1727191800000|2024-09-24 15:30:00|345.09|344.99|345.14|344.99|345.29|345.09|345.09|344.89|25
1727192100000|2024-09-24 15:35:00|345.19|344.94|345.19|344.99|345.19|345.04|345.09|344.89|17
1727192400000|2024-09-24 15:40:00|345.24|345.04|345.19|344.99|345.29|345.09|345.14|344.94|30
1727192700000|2024-09-24 15:45:00|345.14|344.94|345.19|344.99|345.19|344.99|345.09|344.94|14
1727193000000|2024-09-24 15:50:00|345.14|344.94|345.29|345.09|345.34|345.19|345.14|344.94|30
1727193300000|2024-09-24 15:55:00|345.24|345.14|345.14|344.99|345.34|345.19|345.09|344.94|51
1727193600000|2024-09-24 16:00:00|345.19|344.94|345.29|345.09|345.29|345.09|345.09|344.94|38
1727193900000|2024-09-24 16:05:00|345.24|345.04|345.09|344.89|345.29|345.09|344.99|344.84|23
1727194200000|2024-09-24 16:10:00|345.04|344.84|345.09|344.89|345.14|344.99|344.99|344.84|30
1727194500000|2024-09-24 16:15:00|345.04|344.84|344.99|344.79|345.09|344.89|344.89|344.74|7
1727194800000|2024-09-24 16:20:00|344.94|344.84|344.79|344.59|344.99|344.84|344.79|344.59|16
1727195100000|2024-09-24 16:25:00|344.84|344.64|344.59|344.44|344.84|344.64|344.54|344.39|21
1727195400000|2024-09-24 16:30:00|344.54|344.39|344.74|344.54|344.74|344.54|344.44|344.24|98
1727195700000|2024-09-24 16:35:00|344.69|344.49|344.84|344.64|344.89|344.69|344.69|344.49|24
1727196000000|2024-09-24 16:40:00|344.89|344.69|344.94|344.74|344.99|344.79|344.84|344.64|9
1727196300000|2024-09-24 16:45:00|344.99|344.79|344.89|344.74|345.04|344.84|344.89|344.69|8
1727196600000|2024-09-24 16:50:00|344.84|344.69|344.89|344.74|345.04|344.89|344.84|344.69|18
1727196900000|2024-09-24 16:55:00|344.94|344.79|344.74|344.59|344.94|344.79|344.74|344.54|12
1727197200000|2024-09-24 17:00:00|344.79|344.64|344.74|344.49|344.89|344.69|344.74|344.44|59
1727197500000|2024-09-24 17:05:00|344.69|344.54|344.84|344.69|344.94|344.74|344.69|344.54|80
1727197800000|2024-09-24 17:10:00|344.89|344.74|344.99|344.79|344.99|344.79|344.84|344.69|10
1727198100000|2024-09-24 17:15:00|344.94|344.84|344.94|344.74|345.04|344.84|344.89|344.69|26
1727198400000|2024-09-24 17:20:00|344.89|344.69|344.89|344.74|344.94|344.79|344.84|344.64|30
1727198700000|2024-09-24 17:25:00|344.94|344.69|344.89|344.69|344.99|344.79|344.84|344.69|15
1727199000000|2024-09-24 17:30:00|344.94|344.74|345.04|344.84|345.04|344.84|344.84|344.69|10
1727199300000|2024-09-24 17:35:00|344.99|344.89|344.79|344.59|345.04|344.89|344.74|344.59|31
1727199600000|2024-09-24 17:40:00|344.74|344.54|344.74|344.59|344.79|344.59|344.59|344.44|31
1727199900000|2024-09-24 17:45:00|344.69|344.54|344.69|344.49|344.74|344.54|344.59|344.44|15
1727200200000|2024-09-24 17:50:00|344.64|344.54|344.69|344.54|344.74|344.59|344.59|344.44|4
1727200500000|2024-09-24 17:55:00|344.64|344.49|344.59|344.44|344.69|344.54|344.59|344.44|6
1727200800000|2024-09-24 18:00:00|344.64|344.49|344.69|344.49|344.74|344.59|344.59|344.44|12
1727201100000|2024-09-24 18:05:00|344.64|344.54|344.64|344.49|344.74|344.54|344.64|344.44|8
1727201400000|2024-09-24 18:10:00|344.69|344.44|344.44|344.29|344.69|344.44|344.39|344.24|23
1727201700000|2024-09-24 18:15:00|344.49|344.24|344.49|344.29|344.49|344.34|344.39|344.24|5
1727202000000|2024-09-24 18:20:00|344.44|344.24|344.54|344.34|344.54|344.39|344.39|344.24|16
1727202300000|2024-09-24 18:25:00|344.49|344.39|344.64|344.44|344.64|344.49|344.49|344.34|11
1727202600000|2024-09-24 18:30:00|344.59|344.39|344.59|344.39|344.59|344.39|344.39|344.19|17
1727202900000|2024-09-24 18:35:00|344.64|344.44|344.84|344.64|344.84|344.64|344.64|344.44|13
1727203200000|2024-09-24 18:40:00|344.79|344.59|344.84|344.64|344.84|344.69|344.69|344.54|9
1727203500000|2024-09-24 18:45:00|344.79|344.69|344.79|344.64|344.89|344.69|344.69|344.54|41
1727203800000|2024-09-24 18:50:00|344.74|344.59|344.79|344.64|344.84|344.69|344.74|344.54|14
1727204100000|2024-09-24 18:55:00|344.84|344.69|344.89|344.69|344.89|344.74|344.74|344.59|19
1727204400000|2024-09-24 19:00:00|344.84|344.64|344.84|344.64|344.84|344.69|344.79|344.64|52
1727204700000|2024-09-24 19:05:00|344.79|344.59|344.74|344.54|344.84|344.69|344.74|344.54|133
1727205000000|2024-09-24 19:10:00|344.69|344.59|344.64|344.49|344.79|344.64|344.64|344.44|125
1727205300000|2024-09-24 19:15:00|344.59|344.44|344.54|344.39|344.69|344.54|344.49|344.34|138
1727205600000|2024-09-24 19:20:00|344.59|344.44|344.44|344.24|344.59|344.44|344.39|344.24|154
1727205900000|2024-09-24 19:25:00|344.49|344.29|344.44|344.29|344.54|344.34|344.39|344.24|119
1727206200000|2024-09-24 19:30:00|344.39|344.24|344.34|344.19|344.44|344.29|344.34|344.14|172
1727206500000|2024-09-24 19:35:00|344.39|344.14|344.19|344.04|344.39|344.19|344.19|344.04|151
1727206800000|2024-09-24 19:40:00|344.24|344.09|344.29|344.09|344.34|344.19|344.19|344.04|129
1727207100000|2024-09-24 19:45:00|344.34|344.14|344.89|344.69|344.94|344.74|344.34|344.09|139
1727207400000|2024-09-24 19:50:00|344.84|344.64|344.59|344.39|344.84|344.64|344.49|344.34|111
1727207700000|2024-09-24 19:55:00|344.54|344.44|344.89|344.69|344.94|344.74|344.54|344.34|220
1727208000000|2024-09-24 20:00:00|344.94|344.74|344.79|344.64|345.09|344.89|344.79|344.64|43
1727208300000|2024-09-24 20:05:00|344.74|344.59|344.79|344.59|344.79|344.64|344.69|344.54|3
1727208600000|2024-09-24 20:10:00|344.74|344.54|344.79|344.59|344.84|344.64|344.74|344.54|2
1727208900000|2024-09-24 20:15:00|344.84|344.64|344.84|344.64|344.84|344.64|344.79|344.59|1
1727209200000|2024-09-24 20:20:00||344.69||344.64||344.69||344.64|0
1727209500000|2024-09-24 20:25:00|344.89|344.69|344.89|344.69|344.89|344.69|344.89|344.64|0
1727209800000|2024-09-24 20:30:00||344.74||344.69||344.74||344.69|0
1727210100000|2024-09-24 20:35:00|344.84|344.74|344.89|344.69|344.94|344.74|344.84|344.69|0
1727210400000|2024-09-24 20:40:00|344.84|344.74|344.84|344.64|344.89|344.74|344.84|344.64|4
1727210700000|2024-09-24 20:45:00|344.89|344.69|344.89|344.69|344.89|344.69|344.89|344.69|0
1727211300000|2024-09-24 20:55:00|344.84|344.64|344.74|344.29|344.89|344.69|344.74|344.29|8
1727211600000|2024-09-24 21:00:00|345.24|344.24|345.29|344.09|345.29|344.24|345.24|344.09|0
1727212200000|2024-09-24 21:10:00|344.94|344.39|344.79|344.19|344.99|344.39|344.79|344.19|0
1727212500000|2024-09-24 21:15:00|||||||||19
1727215200000|2024-09-24 22:00:00|344.89|344.29|344.79|344.19|344.89|344.29|344.79|344.19|0
1727217300000|2024-09-24 22:35:00|344.69|344.09|344.79|344.19|344.79|344.19|344.69|344.09|0
1727219100000|2024-09-24 23:05:00|344.89|344.29|344.89|344.29|344.89|344.29|344.89|344.29|0
1727220000000|2024-09-24 23:20:00|344.79|344.19|344.79|344.19|344.79|344.19|344.79|344.19|0
1727220600000|2024-09-24 23:30:00|344.69|344.09|344.79|344.19|344.79|344.19|344.69|344.09|0
1727220900000|2024-09-24 23:35:00|344.69|344.09|344.79|344.19|344.79|344.19|344.69|344.09|0
1727221200000|2024-09-24 23:40:00|344.69|344.09|344.69|344.09|344.79|344.19|344.69|344.09|0
1727221500000|2024-09-24 23:45:00|344.79|344.19|344.69|344.09|344.79|344.19|344.69|344.09|0
1727221800000|2024-09-24 23:50:00|344.79|344.19|344.69|344.09|344.79|344.19|344.69|344.09|0
1727222100000|2024-09-24 23:55:00|344.79|344.19|344.79|344.19|344.79|344.19|344.69|344.09|0
1727222400000|2024-09-25 00:00:00|344.69|344.09|344.69|344.09|344.79|344.19|344.69|344.09|0
1727223000000|2024-09-25 00:10:00|344.59|343.99|344.59|343.99|344.59|343.99|344.59|343.99|0
1727223300000|2024-09-25 00:15:00|344.49|343.89|344.49|343.89|344.59|343.99|344.49|343.89|0
1727223600000|2024-09-25 00:20:00|344.39|343.79|344.49|343.89|344.49|343.89|344.39|343.79|0
1727224200000|2024-09-25 00:30:00|344.39|344.14|344.99|344.79|344.99|344.84|344.29|344.14|459
1727224500000|2024-09-25 00:35:00|344.94|344.84|344.59|344.44|345.14|344.99|344.59|344.44|244
1727224800000|2024-09-25 00:40:00|344.64|344.54|344.69|344.54|344.79|344.59|344.54|344.39|1797
1727225100000|2024-09-25 00:45:00|344.74|344.59|344.74|344.54|344.79|344.64|344.49|344.34|7011
1727225400000|2024-09-25 00:50:00|344.64|344.49|344.99|344.84|344.99|344.84|344.64|344.49|315
1727225700000|2024-09-25 00:55:00|345.04|344.89|344.39|344.24|345.04|344.89|344.39|344.24|214
1727226000000|2024-09-25 01:00:00|344.34|344.19|342.69|342.49|344.34|344.19|342.59|342.39|1995
1727226300000|2024-09-25 01:05:00|342.54|342.34|343.04|342.84|343.09|342.89|342.29|342.09|8563
1727226600000|2024-09-25 01:10:00|342.99|342.79|343.19|342.99|343.39|343.24|342.89|342.74|894
1727226900000|2024-09-25 01:15:00|343.14|342.94|342.44|342.29|343.14|342.94|342.39|342.19|603
1727227200000|2024-09-25 01:20:00|342.39|342.24|342.09|341.89|342.54|342.34|342.04|341.89|453
1727227500000|2024-09-25 01:25:00|342.04|341.94|342.64|342.49|342.69|342.49|342.04|341.89|541
1727227800000|2024-09-25 01:30:00|342.59|342.44|342.94|342.79|343.14|342.94|342.59|342.44|819
1727228100000|2024-09-25 01:35:00|342.99|342.74|342.89|342.69|343.04|342.84|342.69|342.49|425
1727228400000|2024-09-25 01:40:00|342.94|342.74|343.39|343.24|343.49|343.34|342.89|342.74|521
1727228700000|2024-09-25 01:45:00|343.34|343.19|343.09|342.94|343.34|343.19|342.94|342.79|374
1727229000000|2024-09-25 01:50:00|343.04|342.89|343.19|343.04|343.29|343.14|342.94|342.79|487
1727229300000|2024-09-25 01:55:00|343.14|342.99|343.44|343.29|343.54|343.39|343.09|342.94|331
1727229600000|2024-09-25 02:00:00|343.39|343.24|343.59|343.44|343.69|343.54|343.34|343.19|342
1727229900000|2024-09-25 02:05:00|343.64|343.49|343.39|343.24|343.69|343.54|343.34|343.19|456
1727230200000|2024-09-25 02:10:00|343.34|343.19|343.29|343.14|343.44|343.24|343.24|343.04|350
1727230500000|2024-09-25 02:15:00|343.34|343.19|343.39|343.24|343.54|343.39|343.29|343.09|349
1727230800000|2024-09-25 02:20:00|343.34|343.19|342.94|342.79|343.44|343.29|342.94|342.74|441
1727231100000|2024-09-25 02:25:00|342.89|342.74|342.74|342.54|342.99|342.84|342.74|342.54|305
1727231400000|2024-09-25 02:30:00|342.69|342.59|342.44|342.24|342.74|342.59|342.44|342.24|285
1727231700000|2024-09-25 02:35:00|342.49|342.29|342.89|342.74|342.89|342.74|342.49|342.29|663
1727232000000|2024-09-25 02:40:00|342.94|342.79|342.79|342.64|342.99|342.84|342.69|342.54|312
1727232300000|2024-09-25 02:45:00|342.84|342.69|342.84|342.69|343.04|342.89|342.79|342.64|282
1727232600000|2024-09-25 02:50:00|342.79|342.64|342.79|342.59|342.84|342.64|342.54|342.39|269
1727232900000|2024-09-25 02:55:00|342.84|342.64|342.59|342.44|342.84|342.69|342.49|342.34|1354
1727233200000|2024-09-25 03:00:00|342.54|342.39|342.29|342.14|342.54|342.44|342.19|342.04|456
1727233500000|2024-09-25 03:05:00|342.34|342.19|342.39|342.24|342.44|342.24|342.29|342.14|272
1727233800000|2024-09-25 03:10:00|342.34|342.19|342.49|342.34|342.59|342.44|342.34|342.19|318
1727234100000|2024-09-25 03:15:00|342.44|342.29|342.44|342.29|342.64|342.44|342.44|342.29|368
1727234400000|2024-09-25 03:20:00|342.39|342.24|342.49|342.34|342.59|342.44|342.39|342.24|313
1727234700000|2024-09-25 03:25:00|342.54|342.39|342.49|342.34|342.54|342.39|342.34|342.19|403
1727235000000|2024-09-25 03:30:00|342.54|342.39|342.39|342.24|342.59|342.39|342.39|342.24|758
1727235300000|2024-09-25 03:35:00|342.34|342.19|342.34|342.19|342.34|342.19|342.14|341.99|412
1727235600000|2024-09-25 03:40:00|342.29|342.14|342.44|342.29|342.54|342.39|342.29|342.14|275
1727235900000|2024-09-25 03:45:00|342.49|342.34|342.44|342.29|342.49|342.34|342.39|342.24|260
1727236200000|2024-09-25 03:50:00|342.49|342.34|342.54|342.39|342.59|342.44|342.49|342.34|272
1727236500000|2024-09-25 03:55:00|342.59|342.44|342.59|342.44|342.64|342.49|342.49|342.34|670
1727236800000|2024-09-25 04:00:00|342.64|342.49|342.64|342.49|342.79|342.64|342.64|342.49|375
1727237100000|2024-09-25 04:05:00|342.69|342.54|342.74|342.54|342.74|342.54|342.59|342.44|266
1727237400000|2024-09-25 04:10:00|342.79|342.59|342.69|342.54|342.79|342.59|342.69|342.54|164
1727237700000|2024-09-25 04:15:00|342.74|342.59|342.59|342.44|342.74|342.59|342.59|342.44|249
1727238000000|2024-09-25 04:20:00|342.64|342.49|342.64|342.49|342.64|342.49|342.59|342.44|203
1727238300000|2024-09-25 04:25:00|342.69|342.54|342.64|342.49|342.79|342.59|342.64|342.49|187
1727238600000|2024-09-25 04:30:00|342.69|342.54|342.69|342.49|342.69|342.54|342.44|342.29|236
1727238900000|2024-09-25 04:35:00|342.74|342.54|342.79|342.59|342.84|342.69|342.69|342.49|243
1727239200000|2024-09-25 04:40:00|342.74|342.64|342.69|342.54|342.79|342.64|342.69|342.49|335
1727239500000|2024-09-25 04:45:00|342.74|342.59|342.74|342.59|342.84|342.69|342.59|342.44|265
1727239800000|2024-09-25 04:50:00|342.69|342.54|342.69|342.49|342.69|342.54|342.69|342.49|158
1727240100000|2024-09-25 04:55:00|342.64|342.54|342.54|342.39|342.69|342.54|342.44|342.29|300
1727240400000|2024-09-25 05:00:00|342.59|342.44|342.54|342.39|342.69|342.49|342.44|342.29|330
1727240700000|2024-09-25 05:05:00|342.59|342.44|342.44|342.29|342.64|342.44|342.44|342.29|675
1727241000000|2024-09-25 05:10:00|342.49|342.34|342.29|342.14|342.54|342.34|342.29|342.09|327
1727241300000|2024-09-25 05:15:00|342.24|342.09|342.04|341.89|342.24|342.09|341.99|341.84|267
1727241600000|2024-09-25 05:20:00|341.99|341.84|342.09|341.89|342.24|342.09|341.89|341.69|346
1727241900000|2024-09-25 05:25:00|342.04|341.94|342.34|342.19|342.34|342.19|342.04|341.89|291
1727242200000|2024-09-25 05:30:00|342.29|342.14|342.14|341.99|342.39|342.24|342.09|341.89|291
1727242500000|2024-09-25 05:35:00|342.04|341.89|341.99|341.84|342.24|342.04|341.94|341.79|381
1727242800000|2024-09-25 05:40:00|342.04|341.89|341.79|341.64|342.19|342.04|341.79|341.59|4685
1727243100000|2024-09-25 05:45:00|341.84|341.69|341.64|341.49|341.94|341.74|341.64|341.49|351
1727243400000|2024-09-25 05:50:00|341.69|341.54|341.69|341.54|341.89|341.74|341.64|341.49|354
1727243700000|2024-09-25 05:55:00|341.64|341.49|341.44|341.29|341.69|341.54|341.44|341.29|370
1727244000000|2024-09-25 06:00:00|341.49|341.24|341.89|341.74|341.89|341.74|341.44|341.24|308
1727244300000|2024-09-25 06:05:00|341.84|341.64|341.79|341.59|341.84|341.64|341.69|341.54|334
1727244600000|2024-09-25 06:10:00|341.74|341.64|341.64|341.49|341.89|341.74|341.64|341.49|311
1727244900000|2024-09-25 06:15:00|341.59|341.44|341.69|341.49|341.69|341.49|341.34|341.19|327
1727245200000|2024-09-25 06:20:00|341.64|341.54|341.54|341.39|341.74|341.54|341.49|341.34|276
1727245500000|2024-09-25 06:25:00|341.49|341.34|341.34|341.19|341.59|341.39|341.34|341.19|327
1727245800000|2024-09-25 06:30:00|341.39|341.24|341.09|340.94|341.49|341.34|340.99|340.84|555
1727246100000|2024-09-25 06:35:00|341.04|340.89|341.09|340.94|341.24|341.09|341.04|340.89|486
1727246400000|2024-09-25 06:40:00|341.14|340.99|340.94|340.79|341.19|340.99|340.94|340.79|338
1727246700000|2024-09-25 06:45:00|340.89|340.74|340.94|340.79|341.04|340.89|340.74|340.59|376
1727247000000|2024-09-25 06:50:00|340.99|340.84|341.09|340.94|341.14|340.99|340.79|340.64|1401
1727247300000|2024-09-25 06:55:00|341.14|340.99|340.99|340.84|341.14|340.99|340.94|340.79|283
1727247600000|2024-09-25 07:00:00|341.04|340.89|341.09|340.94|341.19|341.04|340.99|340.84|361
1727247900000|2024-09-25 07:05:00|341.04|340.89|341.09|340.94|341.09|340.94|340.99|340.84|2618
1727248200000|2024-09-25 07:10:00|341.14|340.99|341.04|340.89|341.24|341.09|340.99|340.84|297
1727248500000|2024-09-25 07:15:00|341.09|340.94|341.04|340.89|341.09|340.94|340.89|340.74|290
1727248800000|2024-09-25 07:20:00|340.99|340.84|341.14|340.94|341.14|340.99|340.89|340.74|207
1727249100000|2024-09-25 07:25:00|341.19|340.99|341.14|340.99|341.29|341.14|341.09|340.94|250
1727249400000|2024-09-25 07:30:00|341.19|340.94|341.09|340.89|341.24|341.09|341.09|340.89|318
1727249700000|2024-09-25 07:35:00|341.04|340.94|340.64|340.49|341.09|340.94|340.64|340.49|264
1727250000000|2024-09-25 07:40:00|340.69|340.54|340.59|340.44|340.69|340.54|340.49|340.34|334
1727250300000|2024-09-25 07:45:00|340.64|340.49|340.44|340.29|340.64|340.49|340.44|340.29|336
1727250600000|2024-09-25 07:50:00|340.49|340.34|340.59|340.44|340.59|340.44|340.39|340.24|464
1727250900000|2024-09-25 07:55:00|340.54|340.39|340.64|340.49|340.69|340.54|340.54|340.39|340
1727251200000|2024-09-25 08:00:00|340.59|340.44|340.74|340.59|340.84|340.69|340.49|340.34|528
1727251500000|2024-09-25 08:05:00|340.69|340.54|340.84|340.69|340.84|340.69|340.69|340.49|414
1727251800000|2024-09-25 08:10:00|340.89|340.74|341.04|340.89|341.09|340.94|340.89|340.74|422
1727252100000|2024-09-25 08:15:00|341.09|340.94|341.24|341.04|341.29|341.14|341.09|340.94|272
1727252400000|2024-09-25 08:20:00|341.19|341.09|341.19|340.99|341.34|341.19|341.14|340.99|1921
1727252700000|2024-09-25 08:25:00|341.14|341.04|341.19|341.04|341.24|341.09|341.04|340.84|187
1727253000000|2024-09-25 08:30:00|341.24|341.09|341.19|340.99|341.24|341.09|341.09|340.94|508
1727253300000|2024-09-25 08:35:00|341.14|341.04|340.99|340.84|341.24|341.09|340.99|340.84|279
1727253600000|2024-09-25 08:40:00|340.94|340.79|340.94|340.79|341.09|340.94|340.89|340.74|596
1727253900000|2024-09-25 08:45:00|340.99|340.74|340.94|340.79|341.09|340.89|340.84|340.69|2567
1727254200000|2024-09-25 08:50:00|340.99|340.84|340.99|340.79|341.09|340.94|340.84|340.69|376
1727254500000|2024-09-25 08:55:00|340.94|340.84|340.74|340.54|340.99|340.84|340.69|340.54|999
1727254800000|2024-09-25 09:00:00|340.69|340.59|340.89|340.69|341.09|340.89|340.69|340.54|1675
1727255100000|2024-09-25 09:05:00|340.84|340.64|340.89|340.69|340.94|340.79|340.79|340.64|1374
1727255400000|2024-09-25 09:10:00|340.99|340.74|340.89|340.74|340.99|340.84|340.89|340.69|220
1727255700000|2024-09-25 09:15:00|340.94|340.79|340.69|340.49|340.94|340.79|340.69|340.49|198
1727256000000|2024-09-25 09:20:00|341.09|340.39|340.99|340.39|341.09|340.49|340.99|340.39|211
1727256300000|2024-09-25 09:25:00|341.09|340.49|341.09|340.49|341.09|340.49|340.99|340.39|2
1727256600000|2024-09-25 09:30:00|341.19|340.59|341.29|340.69|341.29|340.69|341.09|340.49|0
1727256900000|2024-09-25 09:35:00|341.19|340.59|341.19|340.59|341.19|340.59|341.19|340.59|0
1727257200000|2024-09-25 09:40:00|341.29|340.69|341.19|340.59|341.29|340.69|341.19|340.59|0
1727257800000|2024-09-25 09:50:00|340.99|340.79|340.79|340.64|340.99|340.79|340.64|340.44|93
1727258100000|2024-09-25 09:55:00|340.84|340.59|340.79|340.59|340.84|340.64|340.59|340.44|55
1727258400000|2024-09-25 10:00:00|340.74|340.64|340.89|340.74|340.99|340.84|340.74|340.64|12
1727258700000|2024-09-25 10:05:00|340.84|340.69|341.04|340.84|341.04|340.89|340.84|340.69|38
1727259000000|2024-09-25 10:10:00|341.09|340.89|341.09|340.94|341.14|340.99|341.04|340.84|16
1727259300000|2024-09-25 10:15:00|341.14|340.99|341.19|341.04|341.19|341.04|341.14|340.94|24
1727259600000|2024-09-25 10:20:00|341.24|341.09|341.24|341.04|341.29|341.09|341.19|340.99|6
1727259900000|2024-09-25 10:25:00|341.29|341.09|341.34|341.19|341.39|341.19|341.29|341.04|10
1727260200000|2024-09-25 10:30:00|341.39|341.24|341.44|341.24|341.49|341.29|341.39|341.19|2
1727260500000|2024-09-25 10:35:00|341.39|341.29|341.39|341.19|341.44|341.29|341.39|341.19|1
1727260800000|2024-09-25 10:40:00|341.44|341.24|341.39|341.19|341.44|341.24|341.34|341.19|2
1727261100000|2024-09-25 10:45:00|341.34|341.14|341.29|341.14|341.34|341.14|341.19|341.04|14
1727261400000|2024-09-25 10:50:00|341.34|341.19|341.39|341.19|341.39|341.24|341.29|341.14|3
1727261700000|2024-09-25 10:55:00|341.44|341.24|341.49|341.29|341.49|341.29|341.44|341.19|12
1727262000000|2024-09-25 11:00:00|341.44|341.34|341.54|341.39|341.69|341.49|341.39|341.24|14
1727262300000|2024-09-25 11:05:00|341.49|341.34|341.69|341.49|341.69|341.49|341.49|341.34|3
1727262600000|2024-09-25 11:10:00|341.64|341.54|341.94|341.74|341.94|341.74|341.64|341.49|39
1727262900000|2024-09-25 11:15:00|341.99|341.79|341.94|341.74|341.99|341.84|341.89|341.74|24
1727263200000|2024-09-25 11:20:00|341.99|341.79|342.09|341.89|342.09|341.89|341.94|341.74|42
1727263500000|2024-09-25 11:25:00|342.04|341.84|341.89|341.74|342.09|341.94|341.89|341.74|10
1727263800000|2024-09-25 11:30:00|341.84|341.69|341.84|341.64|341.94|341.79|341.74|341.59|10
1727264100000|2024-09-25 11:35:00|341.79|341.59|341.59|341.44|341.79|341.64|341.59|341.44|7
1727264400000|2024-09-25 11:40:00|341.64|341.49|341.79|341.59|341.79|341.59|341.59|341.44|114
1727264700000|2024-09-25 11:45:00|341.74|341.64|341.69|341.54|341.74|341.64|341.64|341.44|5
1727265000000|2024-09-25 11:50:00|341.74|341.49|341.79|341.64|341.84|341.69|341.74|341.49|12
1727265300000|2024-09-25 11:55:00|341.74|341.59|341.84|341.69|341.84|341.69|341.74|341.59|2
1727265600000|2024-09-25 12:00:00|341.89|341.74|341.89|341.74|341.94|341.79|341.84|341.69|19
1727265900000|2024-09-25 12:05:00|341.84|341.69|341.84|341.69|341.94|341.74|341.79|341.64|14
1727266200000|2024-09-25 12:10:00|341.89|341.74|341.99|341.84|341.99|341.84|341.84|341.64|21
1727266500000|2024-09-25 12:15:00|341.94|341.79|341.89|341.74|342.04|341.89|341.89|341.74|11
1727266800000|2024-09-25 12:20:00|341.84|341.69|341.94|341.74|341.94|341.79|341.79|341.64|13
1727267100000|2024-09-25 12:25:00|341.99|341.79|341.94|341.79|341.99|341.84|341.89|341.74|25
1727267400000|2024-09-25 12:30:00|341.99|341.84|341.94|341.74|341.99|341.84|341.89|341.74|18
1727267700000|2024-09-25 12:35:00|341.89|341.79|341.94|341.79|341.99|341.79|341.89|341.74|8
1727268000000|2024-09-25 12:40:00|341.99|341.74|341.84|341.64|341.99|341.79|341.84|341.64|15
1727268300000|2024-09-25 12:45:00|341.79|341.59|341.64|341.44|341.79|341.64|341.59|341.44|210
1727268600000|2024-09-25 12:50:00|341.59|341.49|341.84|341.64|341.84|341.69|341.59|341.44|14
1727268900000|2024-09-25 12:55:00|341.79|341.69|341.49|341.34|341.84|341.69|341.49|341.34|35
1727269200000|2024-09-25 13:00:00|341.44|341.29|341.59|341.39|341.59|341.39|341.44|341.29|27
1727269500000|2024-09-25 13:05:00|341.54|341.34|341.59|341.44|341.59|341.44|341.44|341.24|2
1727269800000|2024-09-25 13:10:00|341.54|341.39|341.39|341.19|341.59|341.39|341.29|341.14|16
1727270100000|2024-09-25 13:15:00|341.44|341.24|341.49|341.29|341.49|341.29|341.39|341.19|4
1727270400000|2024-09-25 13:20:00|341.44|341.24|341.34|341.14|341.44|341.24|341.29|341.14|1
1727270700000|2024-09-25 13:25:00|341.39|341.19|341.44|341.24|341.54|341.34|341.39|341.14|2
1727271000000|2024-09-25 13:30:00|341.49|341.29|341.24|341.04|341.54|341.34|341.19|340.99|36
1727271300000|2024-09-25 13:35:00|341.29|341.09|341.09|340.84|341.34|341.09|340.94|340.79|67
1727271600000|2024-09-25 13:40:00|341.04|340.89|340.54|340.34|341.09|340.89|340.39|340.24|26
1727271900000|2024-09-25 13:45:00|340.59|340.39|340.59|340.34|340.74|340.54|340.44|340.29|24
1727272200000|2024-09-25 13:50:00|340.64|340.39|341.04|340.84|341.04|340.84|340.49|340.34|36
1727272500000|2024-09-25 13:55:00|340.99|340.79|341.14|340.89|341.19|340.94|340.84|340.69|8
1727272800000|2024-09-25 14:00:00|341.19|340.94|341.19|340.99|341.29|341.04|340.89|340.74|4
1727273100000|2024-09-25 14:05:00|341.24|341.04|341.59|341.44|341.64|341.44|341.24|341.04|31
1727273400000|2024-09-25 14:10:00|341.64|341.49|341.39|341.24|341.69|341.49|341.24|341.09|188
1727273700000|2024-09-25 14:15:00|341.44|341.19|341.59|341.44|341.64|341.44|341.34|341.19|23
1727274000000|2024-09-25 14:20:00|341.54|341.39|341.59|341.39|341.74|341.54|341.49|341.29|97
1727274300000|2024-09-25 14:25:00|341.54|341.34|341.44|341.29|341.69|341.49|341.24|341.04|37
1727274600000|2024-09-25 14:30:00|341.49|341.24|341.59|341.44|341.59|341.44|341.34|341.19|25
1727274900000|2024-09-25 14:35:00|341.54|341.39|341.69|341.54|341.74|341.59|341.54|341.34|44
1727275200000|2024-09-25 14:40:00|341.74|341.59|341.79|341.59|341.99|341.79|341.69|341.49|110
1727275500000|2024-09-25 14:45:00|341.74|341.64|341.69|341.49|341.84|341.64|341.54|341.39|50
1727275800000|2024-09-25 14:50:00|341.64|341.44|341.69|341.54|341.74|341.59|341.54|341.34|10
1727276100000|2024-09-25 14:55:00|341.74|341.59|341.74|341.54|341.74|341.59|341.59|341.39|11
1727276400000|2024-09-25 15:00:00|341.79|341.59|341.89|341.74|341.94|341.74|341.74|341.54|24
1727276700000|2024-09-25 15:05:00|341.84|341.69|341.79|341.59|341.94|341.74|341.59|341.34|13
1727277000000|2024-09-25 15:10:00|341.74|341.54|341.59|341.39|341.74|341.54|341.49|341.29|8
1727277300000|2024-09-25 15:15:00|341.54|341.44|341.64|341.44|341.64|341.49|341.44|341.24|4
1727277600000|2024-09-25 15:20:00|341.59|341.39|341.54|341.34|341.59|341.44|341.49|341.34|15
1727277900000|2024-09-25 15:25:00|341.49|341.29|341.54|341.34|341.74|341.54|341.49|341.29|191
1727278200000|2024-09-25 15:30:00|341.49|341.29|341.39|341.19|341.49|341.29|341.34|341.19|16
1727278500000|2024-09-25 15:35:00|341.34|341.24|341.54|341.39|341.59|341.44|341.34|341.19|19
1727278800000|2024-09-25 15:40:00|341.59|341.44|341.44|341.24|341.64|341.44|341.39|341.24|8
1727279100000|2024-09-25 15:45:00|341.49|341.29|341.34|341.19|341.49|341.29|341.34|341.14|8
1727279400000|2024-09-25 15:50:00|341.29|341.14|341.24|341.04|341.39|341.24|341.19|341.04|55
1727279700000|2024-09-25 15:55:00|341.19|341.09|341.39|341.19|341.39|341.24|341.19|340.99|13
1727280000000|2024-09-25 16:00:00|341.34|341.14|341.24|341.04|341.39|341.19|341.19|340.99|116
1727280300000|2024-09-25 16:05:00|341.19|340.99|341.34|341.14|341.39|341.19|341.14|340.94|4
1727280600000|2024-09-25 16:10:00|341.39|341.19|341.39|341.19|341.39|341.24|341.34|341.14|0
1727280900000|2024-09-25 16:15:00|341.34|341.14|341.29|341.14|341.34|341.19|341.24|341.04|3
1727281200000|2024-09-25 16:20:00|341.34|341.19|341.39|341.19|341.39|341.24|341.24|341.09|21
1727281500000|2024-09-25 16:25:00|341.34|341.24|341.49|341.29|341.49|341.29|341.34|341.19|3
1727281800000|2024-09-25 16:30:00|341.44|341.34|341.69|341.49|341.69|341.54|341.44|341.24|171
1727282100000|2024-09-25 16:35:00|341.64|341.44|341.74|341.54|341.74|341.54|341.54|341.39|48
1727282400000|2024-09-25 16:40:00|341.79|341.59|341.44|341.24|341.79|341.64|341.44|341.24|26
1727282700000|2024-09-25 16:45:00|341.39|341.29|341.39|341.24|341.54|341.34|341.39|341.19|13
1727283000000|2024-09-25 16:50:00|341.44|341.29|341.69|341.49|341.69|341.54|341.44|341.24|23
1727283300000|2024-09-25 16:55:00|341.64|341.44|341.54|341.34|341.64|341.49|341.49|341.34|26
1727283600000|2024-09-25 17:00:00|341.49|341.29|341.49|341.24|341.59|341.34|341.19|340.99|134
1727283900000|2024-09-25 17:05:00|341.44|341.29|341.39|341.24|341.64|341.49|341.39|341.19|14
1727284200000|2024-09-25 17:10:00|341.44|341.19|341.34|341.19|341.44|341.29|341.29|341.09|8
1727284500000|2024-09-25 17:15:00|341.39|341.24|341.34|341.14|341.44|341.29|341.29|341.14|5
1727284800000|2024-09-25 17:20:00|341.29|341.19|341.24|341.09|341.39|341.19|341.24|341.09|1
1727285100000|2024-09-25 17:25:00|341.29|341.04|341.34|341.14|341.39|341.19|341.24|341.04|6
1727285400000|2024-09-25 17:30:00|341.29|341.19|341.29|341.09|341.44|341.24|341.24|341.09|1
1727285700000|2024-09-25 17:35:00|341.24|341.04|341.34|341.14|341.49|341.29|341.14|340.94|43
1727286000000|2024-09-25 17:40:00|341.29|341.09|341.29|341.09|341.34|341.19|341.19|340.99|26
1727286300000|2024-09-25 17:45:00|341.34|341.14|341.29|341.09|341.34|341.14|341.14|340.94|5
1727286600000|2024-09-25 17:50:00|341.34|341.14|341.44|341.24|341.49|341.29|341.34|341.09|12
1727286900000|2024-09-25 17:55:00|341.49|341.29|341.54|341.34|341.54|341.39|341.44|341.24|2
1727287200000|2024-09-25 18:00:00|341.49|341.39|341.49|341.29|341.59|341.39|341.44|341.24|1
1727287500000|2024-09-25 18:05:00|341.44|341.34|341.44|341.24|341.54|341.39|341.34|341.19|0
1727287800000|2024-09-25 18:10:00|341.39|341.29|341.34|341.14|341.49|341.29|341.34|341.14|0
1727288100000|2024-09-25 18:15:00|341.29|341.09|341.34|341.19|341.44|341.24|341.24|341.04|0
1727288400000|2024-09-25 18:20:00|341.29|341.14|341.34|341.14|341.44|341.24|341.29|341.14|4
1727288700000|2024-09-25 18:25:00|341.39|341.19|341.64|341.44|341.64|341.44|341.34|341.19|1
1727289000000|2024-09-25 18:30:00|341.59|341.39|341.59|341.39|341.59|341.44|341.49|341.34|1
1727289300000|2024-09-25 18:35:00|341.64|341.44|341.64|341.44|341.74|341.54|341.64|341.39|1
1727289600000|2024-09-25 18:40:00|341.59|341.39|341.59|341.39|341.64|341.44|341.59|341.39|1
1727289900000|2024-09-25 18:45:00|341.64|341.44|341.69|341.49|341.69|341.49|341.59|341.39|2
1727290200000|2024-09-25 18:50:00|341.74|341.44|341.59|341.39|341.74|341.44|341.54|341.39|1
1727290500000|2024-09-25 18:55:00|341.64|341.44|341.49|341.29|341.64|341.44|341.44|341.29|6
1727290800000|2024-09-25 19:00:00|341.44|341.34|341.54|341.34|341.54|341.39|341.44|341.29|13
1727291100000|2024-09-25 19:05:00|341.49|341.29|341.54|341.34|341.59|341.39|341.49|341.29|2
1727291400000|2024-09-25 19:10:00|341.49|341.39|341.49|341.29|341.54|341.39|341.44|341.29|4
1727291700000|2024-09-25 19:15:00|341.44|341.24|341.44|341.24|341.54|341.34|341.39|341.24|5
1727292000000|2024-09-25 19:20:00|341.39|341.29|341.49|341.29|341.49|341.34|341.39|341.19|13
1727292300000|2024-09-25 19:25:00|341.44|341.34|341.49|341.29|341.49|341.34|341.44|341.24|12
1727292600000|2024-09-25 19:30:00|341.44|341.24|341.44|341.24|341.49|341.29|341.34|341.19|11
1727292900000|2024-09-25 19:35:00|341.49|341.29|341.39|341.19|341.49|341.29|341.39|341.19|3
1727293200000|2024-09-25 19:40:00|341.34|341.14|341.44|341.19|341.44|341.19|341.29|341.14|8
1727293500000|2024-09-25 19:45:00|341.39|341.24|341.49|341.29|341.49|341.34|341.39|341.24|14
1727293800000|2024-09-25 19:50:00|341.44|341.34|341.44|341.24|341.44|341.34|341.34|341.19|82
1727294100000|2024-09-25 19:55:00|341.39|341.19|341.44|341.24|341.49|341.34|341.29|341.14|14
1727294400000|2024-09-25 20:00:00|341.49|341.29|341.79|341.59|341.79|341.59|341.44|341.24|43
1727294700000|2024-09-25 20:05:00|341.74|341.64|341.79|341.64|341.84|341.64|341.74|341.59|3
1727295000000|2024-09-25 20:10:00|341.84|341.69|341.89|341.74|341.89|341.74|341.84|341.69|1
1727295300000|2024-09-25 20:15:00|341.84|341.69|341.89|341.69|341.89|341.74|341.84|341.69|0
1727295600000|2024-09-25 20:20:00|341.84|341.64|341.84|341.64|341.84|341.64|341.79|341.64|0
1727295900000|2024-09-25 20:25:00|341.89|341.69|341.84|341.64|341.89|341.69|341.84|341.64|0
1727296200000|2024-09-25 20:30:00||341.69||341.64||341.69||341.64|0
1727296500000|2024-09-25 20:35:00|341.79||341.79||341.79||341.79||0
1727296800000|2024-09-25 20:40:00|341.84|341.69|341.89|341.69|341.89|341.69|341.84|341.64|10
1727297100000|2024-09-25 20:45:00|341.84|341.74|341.69|341.44|341.89|341.74|341.69|341.44|31
1727297400000|2024-09-25 20:50:00|341.74|341.39|341.89|341.39|341.89|341.39|341.59|341.29|18
1727297700000|2024-09-25 20:55:00|341.94||341.89||341.94||341.89||8
1727298000000|2024-09-25 21:00:00|341.94|340.74|341.94|340.64|341.94|340.74|341.94|340.64|0
1727298600000|2024-09-25 21:10:00|341.59|340.99|341.59|340.99|341.59|340.99|341.59|340.99|0
1727299500000|2024-09-25 21:25:00|341.69|341.09|341.59|340.99|341.69|341.09|341.59|340.99|0
1727301300000|2024-09-25 21:55:00|341.69|341.09|341.69|341.09|341.69|341.09|341.59|340.99|0
1727301600000|2024-09-25 22:00:00|341.59|340.99|341.49|340.89|341.59|340.99|341.49|340.89|0
1727301900000|2024-09-25 22:05:00|341.59|340.99|341.49|340.89|341.59|340.99|341.49|340.89|0
1727302200000|2024-09-25 22:10:00|341.59|340.99|341.59|340.99|341.59|340.99|341.49|340.89|0
1727302500000|2024-09-25 22:15:00|341.49|340.89|341.49|340.89|341.59|340.99|341.49|340.89|0
1727303100000|2024-09-25 22:25:00|341.59|340.99|341.59|340.99|341.59|340.99|341.49|340.89|0
1727303400000|2024-09-25 22:30:00|341.69|341.09|341.69|341.09|341.69|341.09|341.69|341.09|0
1727303700000|2024-09-25 22:35:00|341.59|340.99|341.69|341.09|341.69|341.09|341.59|340.99|0
1727304600000|2024-09-25 22:50:00|341.59|340.99|341.69|341.09|341.69|341.09|341.59|340.99|0
1727304900000|2024-09-25 22:55:00|341.59|340.99|341.59|340.99|341.69|341.09|341.59|340.99|0
1727305200000|2024-09-25 23:00:00|341.69|341.09|341.59|340.99|341.69|341.09|341.59|340.99|0
1727306100000|2024-09-25 23:15:00|341.69|341.09|341.59|340.99|341.69|341.09|341.59|340.99|0
1727306400000|2024-09-25 23:20:00|341.69|341.09|341.69|341.09|341.69|341.09|341.59|340.99|0
1727307900000|2024-09-25 23:45:00|341.79|341.19|341.89|341.29|341.89|341.29|341.79|341.19|0
1727308200000|2024-09-25 23:50:00|341.79|341.19|341.79|341.19|341.89|341.29|341.79|341.19|0
1727308500000|2024-09-25 23:55:00|341.89|341.29|341.79|341.19|341.89|341.29|341.79|341.19|0
1727308800000|2024-09-26 00:00:00|341.89|341.29|341.89|341.29|341.89|341.29|341.89|341.29|0
1727309100000|2024-09-26 00:05:00|341.99|341.39|341.99|341.39|341.99|341.39|341.89|341.29|0
1727309700000|2024-09-26 00:15:00|342.09|341.49|342.09|341.49|342.09|341.49|341.99|341.39|0
1727310000000|2024-09-26 00:20:00|341.99|341.39|341.99|341.39|342.09|341.49|341.99|341.39|0
1727310300000|2024-09-26 00:25:00|342.09|341.49|342.09|341.49|342.09|341.49|342.09|341.49|0
1727310600000|2024-09-26 00:30:00|342.44|342.09|343.39|343.24|343.99|343.79|342.44|342.09|424
1727310900000|2024-09-26 00:35:00|343.44|343.29|342.84|342.64|343.64|343.44|342.64|342.44|483
1727311200000|2024-09-26 00:40:00|342.89|342.69|343.19|342.99|343.19|342.99|342.89|342.69|107
1727311500000|2024-09-26 00:45:00|343.24|343.04|342.89|342.74|343.24|343.09|342.84|342.64|68
1727311800000|2024-09-26 00:50:00|342.94|342.79|342.64|342.44|342.99|342.79|342.64|342.44|489
1727312100000|2024-09-26 00:55:00|342.59|342.49|341.54|341.34|342.59|342.49|341.49|341.34|368
1727312400000|2024-09-26 01:00:00|341.44|341.29|341.69|341.49|341.69|341.49|340.54|340.34|494
1727312700000|2024-09-26 01:05:00|341.74|341.54|341.94|341.74|341.94|341.74|341.49|341.29|453
1727313000000|2024-09-26 01:10:00|342.04|341.79|342.84|342.59|343.04|342.84|341.89|341.74|282
1727313300000|2024-09-26 01:15:00|342.79|342.64|342.59|342.44|342.79|342.64|342.24|342.04|364
1727313600000|2024-09-26 01:20:00|342.64|342.34|341.99|341.84|342.64|342.34|341.99|341.79|370
1727313900000|2024-09-26 01:25:00|341.94|341.79|342.19|341.99|342.29|342.09|341.79|341.64|313
1727314200000|2024-09-26 01:30:00|342.29|342.04|342.09|341.89|342.34|342.19|341.94|341.74|128
1727314500000|2024-09-26 01:35:00|342.04|341.79|341.94|341.74|342.04|341.84|341.69|341.54|148
1727314800000|2024-09-26 01:40:00|341.89|341.69|342.24|342.04|342.39|342.19|341.84|341.64|110
1727315100000|2024-09-26 01:45:00|342.29|342.09|342.64|342.44|342.64|342.44|342.29|342.09|183
1727315400000|2024-09-26 01:50:00|342.59|342.49|343.19|343.04|343.29|343.14|342.59|342.39|191
1727315700000|2024-09-26 01:55:00|343.24|343.09|343.39|343.19|343.54|343.39|343.24|343.09|301
1727316000000|2024-09-26 02:00:00|343.44|343.24|343.24|343.04|343.44|343.29|343.09|342.89|1478
1727316300000|2024-09-26 02:05:00|343.19|342.99|343.39|343.19|343.49|343.34|343.19|342.99|4177
1727316600000|2024-09-26 02:10:00|343.44|343.24|343.34|343.19|343.49|343.29|343.29|343.14|348
1727316900000|2024-09-26 02:15:00|343.29|343.14|343.39|343.19|343.44|343.24|343.19|342.99|212
1727317200000|2024-09-26 02:20:00|343.34|343.14|343.49|343.29|343.54|343.34|343.29|343.09|92
1727317500000|2024-09-26 02:25:00|343.44|343.34|343.49|343.29|343.59|343.39|343.39|343.19|92
1727317800000|2024-09-26 02:30:00|343.54|343.34|343.54|343.34|343.59|343.44|343.44|343.24|168
1727318100000|2024-09-26 02:35:00|343.59|343.39|343.69|343.54|343.69|343.54|343.54|343.34|85
1727318400000|2024-09-26 02:40:00|343.64|343.49|343.79|343.59|343.84|343.69|343.59|343.39|115
1727318700000|2024-09-26 02:45:00|343.84|343.64|343.64|343.49|343.94|343.79|343.64|343.44|408
1727319000000|2024-09-26 02:50:00|343.69|343.54|343.79|343.59|343.79|343.59|343.64|343.44|88
1727319300000|2024-09-26 02:55:00|343.84|343.64|343.59|343.44|343.89|343.69|343.59|343.39|87
1727319600000|2024-09-26 03:00:00|343.64|343.39|343.79|343.64|343.84|343.64|343.64|343.39|71
1727319900000|2024-09-26 03:05:00|343.74|343.59|343.64|343.44|343.84|343.69|343.59|343.39|84
1727320200000|2024-09-26 03:10:00|343.59|343.39|343.44|343.24|343.59|343.44|343.34|343.14|238
1727320500000|2024-09-26 03:15:00|343.49|343.29|343.24|343.04|343.54|343.39|343.24|343.04|122
1727320800000|2024-09-26 03:20:00|343.19|342.99|343.14|342.99|343.19|343.04|342.99|342.84|120
1727321100000|2024-09-26 03:25:00|343.19|343.04|342.74|342.59|343.19|343.04|342.74|342.59|163
1727321400000|2024-09-26 03:30:00|342.69|342.54|342.84|342.64|342.89|342.74|342.64|342.49|171
1727321700000|2024-09-26 03:35:00|342.79|342.69|342.99|342.84|343.09|342.94|342.79|342.69|240
1727322000000|2024-09-26 03:40:00|343.04|342.89|343.14|342.99|343.19|343.04|343.04|342.89|125
1727322300000|2024-09-26 03:45:00|343.19|343.04|343.34|343.19|343.44|343.29|343.14|342.99|150
1727322600000|2024-09-26 03:50:00|343.39|343.14|343.34|343.19|343.39|343.24|343.29|343.09|79
1727322900000|2024-09-26 03:55:00|343.29|343.14|343.14|342.99|343.39|343.24|343.14|342.94|243
1727323200000|2024-09-26 04:00:00|343.09|342.94|342.94|342.79|343.14|342.99|342.89|342.74|118
1727323500000|2024-09-26 04:05:00|342.89|342.74|343.14|342.99|343.24|343.09|342.79|342.64|89
1727323800000|2024-09-26 04:10:00|343.19|343.04|343.24|343.04|343.34|343.19|343.19|343.04|143
1727324100000|2024-09-26 04:15:00|343.29|343.09|343.24|343.09|343.44|343.24|343.19|342.99|191
1727324400000|2024-09-26 04:20:00|343.19|343.04|343.09|342.94|343.19|343.04|342.99|342.84|120
1727324700000|2024-09-26 04:25:00|343.04|342.89|343.24|343.09|343.24|343.09|342.99|342.84|102
1727325000000|2024-09-26 04:30:00|343.29|343.14|343.44|343.29|343.44|343.29|343.29|343.09|66
1727325300000|2024-09-26 04:35:00|343.34|343.19|343.44|343.29|343.54|343.39|343.34|343.19|151
1727325600000|2024-09-26 04:40:00|343.49|343.34|343.54|343.39|343.59|343.44|343.44|343.29|188
1727325900000|2024-09-26 04:45:00|343.59|343.44|343.64|343.44|343.64|343.49|343.44|343.29|112
1727326200000|2024-09-26 04:50:00|343.59|343.39|343.24|343.04|343.59|343.39|343.24|343.04|104
1727326500000|2024-09-26 04:55:00|343.19|342.99|343.24|343.09|343.29|343.14|343.09|342.94|230
1727326800000|2024-09-26 05:00:00|343.19|342.99|343.24|343.04|343.49|343.34|343.14|342.94|1210
1727327100000|2024-09-26 05:05:00|343.19|342.99|342.94|342.74|343.19|342.99|342.84|342.69|185
1727327400000|2024-09-26 05:10:00|342.99|342.79|343.59|343.44|343.64|343.44|342.99|342.79|339
1727327700000|2024-09-26 05:15:00|343.64|343.39|343.49|343.29|343.64|343.49|343.34|343.19|2098
1727328000000|2024-09-26 05:20:00|343.54|343.34|343.49|343.34|343.59|343.44|343.39|343.24|161
1727328300000|2024-09-26 05:25:00|343.54|343.39|343.79|343.64|343.89|343.69|343.49|343.29|290
1727328600000|2024-09-26 05:30:00|343.84|343.69|343.64|343.49|343.89|343.74|343.59|343.44|209
1727328900000|2024-09-26 05:35:00|343.59|343.39|343.49|343.34|343.59|343.39|343.29|343.14|187
1727329200000|2024-09-26 05:40:00|343.39|343.29|343.49|343.34|343.49|343.34|343.34|343.19|230
1727329500000|2024-09-26 05:45:00|343.54|343.29|343.49|343.34|343.59|343.44|343.34|343.14|150
1727329800000|2024-09-26 05:50:00|343.44|343.29|343.39|343.24|343.54|343.39|343.29|343.14|261
1727330100000|2024-09-26 05:55:00|343.34|343.19|343.39|343.24|343.44|343.29|343.24|343.04|236
1727330400000|2024-09-26 06:00:00|343.44|343.29|343.19|342.99|343.54|343.39|343.04|342.89|212
1727330700000|2024-09-26 06:05:00|343.14|343.04|343.09|342.94|343.29|343.09|343.09|342.94|259
1727331000000|2024-09-26 06:10:00|343.14|342.99|343.24|343.09|343.29|343.14|343.04|342.89|179
1727331300000|2024-09-26 06:15:00|343.29|343.14|343.04|342.89|343.34|343.19|342.94|342.79|269
1727331600000|2024-09-26 06:20:00|342.99|342.84|342.99|342.84|343.09|342.94|342.94|342.79|120
1727331900000|2024-09-26 06:25:00|342.94|342.79|342.64|342.49|342.94|342.79|342.64|342.49|239
1727332200000|2024-09-26 06:30:00|342.59|342.44|342.19|342.04|342.59|342.49|342.09|341.94|294
1727332500000|2024-09-26 06:35:00|342.24|342.09|341.79|341.59|342.24|342.09|341.54|341.34|338
1727332800000|2024-09-26 06:40:00|341.74|341.64|342.04|341.89|342.09|341.89|341.74|341.64|134
1727333100000|2024-09-26 06:45:00|342.09|341.94|342.39|342.24|342.39|342.24|342.09|341.94|1072
1727333400000|2024-09-26 06:50:00|342.34|342.19|342.09|341.94|342.49|342.29|342.09|341.89|135
1727333700000|2024-09-26 06:55:00|342.14|341.99|341.99|341.84|342.19|342.04|341.99|341.79|158
1727334000000|2024-09-26 07:00:00|342.04|341.89|341.69|341.54|342.14|341.99|341.59|341.44|283
1727334300000|2024-09-26 07:05:00|341.74|341.49|341.59|341.44|341.84|341.69|341.59|341.44|1161
1727334600000|2024-09-26 07:10:00|341.54|341.39|341.64|341.49|341.74|341.54|341.39|341.24|2561
1727334900000|2024-09-26 07:15:00|341.69|341.54|342.04|341.89|342.04|341.89|341.69|341.54|186
1727335200000|2024-09-26 07:20:00|341.99|341.84|341.94|341.79|342.19|342.04|341.94|341.79|195
1727335500000|2024-09-26 07:25:00|341.89|341.74|341.69|341.54|341.94|341.79|341.64|341.44|271
1727335800000|2024-09-26 07:30:00|341.74|341.59|341.84|341.69|342.04|341.89|341.64|341.44|273
1727336100000|2024-09-26 07:35:00|341.89|341.74|341.84|341.69|341.94|341.79|341.69|341.54|185
1727336400000|2024-09-26 07:40:00|341.89|341.74|342.04|341.89|342.04|341.89|341.84|341.64|256
1727336700000|2024-09-26 07:45:00|341.99|341.84|342.04|341.89|342.09|341.94|341.94|341.79|177
1727337000000|2024-09-26 07:50:00|342.09|341.94|342.29|342.14|342.34|342.14|342.09|341.94|210
1727337300000|2024-09-26 07:55:00|342.34|342.19|342.24|342.09|342.39|342.24|342.19|342.04|355
1727337600000|2024-09-26 08:00:00|342.19|342.04|342.04|341.89|342.34|342.14|342.04|341.89|449
1727337900000|2024-09-26 08:05:00|341.94|341.79|341.84|341.64|342.04|341.89|341.74|341.59|291
1727338200000|2024-09-26 08:10:00|341.89|341.69|341.94|341.79|342.04|341.89|341.89|341.69|291
1727338500000|2024-09-26 08:15:00|341.99|341.84|342.19|342.04|342.19|342.04|341.84|341.64|274
1727338800000|2024-09-26 08:20:00|342.29|342.09|342.14|341.94|342.34|342.19|342.09|341.94|170
1727339100000|2024-09-26 08:25:00|342.09|341.99|342.44|342.29|342.49|342.29|342.04|341.89|249
1727339400000|2024-09-26 08:30:00|342.39|342.24|342.54|342.34|342.64|342.44|342.34|342.14|298
1727339700000|2024-09-26 08:35:00|342.59|342.39|342.29|342.09|342.64|342.44|342.24|342.09|232
1727340000000|2024-09-26 08:40:00|342.24|342.04|342.34|342.19|342.54|342.29|342.24|342.04|331
1727340300000|2024-09-26 08:45:00|342.39|342.24|342.34|342.14|342.44|342.29|342.24|342.09|287
1727340600000|2024-09-26 08:50:00|342.39|342.19|342.19|341.99|342.44|342.29|342.19|341.99|1144
1727340900000|2024-09-26 08:55:00|342.14|341.94|342.29|342.14|342.39|342.24|342.14|341.94|437
1727341200000|2024-09-26 09:00:00|342.24|342.09|341.39|341.19|342.24|342.09|341.19|340.99|1285
1727341500000|2024-09-26 09:05:00|341.34|341.14|341.24|341.04|341.54|341.39|341.14|340.99|405
1727341800000|2024-09-26 09:10:00|341.19|340.99|341.34|341.19|341.44|341.29|341.14|340.99|376
1727342100000|2024-09-26 09:15:00|341.39|341.24|341.84|341.59|341.84|341.59|341.39|341.24|442
1727342400000|2024-09-26 09:20:00|341.69|341.09|341.59|340.99|341.69|341.09|341.59|340.99|0
1727342700000|2024-09-26 09:25:00|341.69|341.09|341.69|341.09|341.69|341.09|341.59|340.99|15
1727343000000|2024-09-26 09:30:00|341.59|340.99|341.39|340.79|341.69|341.09|341.39|340.79|0
1727343300000|2024-09-26 09:35:00|341.49|340.89|341.49|340.89|341.49|340.89|341.39|340.79|0
1727343900000|2024-09-26 09:45:00|341.39|340.79|341.39|340.79|341.39|340.79|341.39|340.79|0
1727344200000|2024-09-26 09:50:00|341.24|340.99|341.59|341.39|341.64|341.44|341.24|340.99|91
1727344500000|2024-09-26 09:55:00|341.54|341.34|341.59|341.44|341.69|341.54|341.54|341.34|75
1727344800000|2024-09-26 10:00:00|341.54|341.39|341.54|341.39|341.64|341.49|341.49|341.34|46
1727345100000|2024-09-26 10:05:00|341.59|341.44|341.49|341.34|341.64|341.49|341.49|341.29|43
1727345400000|2024-09-26 10:10:00|341.54|341.39|341.64|341.49|341.64|341.49|341.49|341.34|42
1727345700000|2024-09-26 10:15:00|341.69|341.44|341.89|341.69|341.89|341.69|341.59|341.44|72
1727346000000|2024-09-26 10:20:00|341.84|341.64|341.54|341.34|341.84|341.64|341.39|341.19|46
1727346300000|2024-09-26 10:25:00|341.59|341.39|341.49|341.34|341.74|341.49|341.49|341.34|30
1727346600000|2024-09-26 10:30:00|341.54|341.29|341.59|341.39|341.64|341.49|341.49|341.24|32
1727346900000|2024-09-26 10:35:00|341.54|341.34|341.39|341.19|341.59|341.34|341.29|341.09|351
1727347200000|2024-09-26 10:40:00|341.44|341.24|341.59|341.39|341.59|341.44|341.39|341.19|32
1727347500000|2024-09-26 10:45:00|341.54|341.44|341.59|341.44|341.64|341.49|341.49|341.34|41
1727347800000|2024-09-26 10:50:00|341.49|341.39|341.59|341.39|341.59|341.44|341.49|341.29|29
1727348100000|2024-09-26 10:55:00|341.54|341.44|341.24|341.04|341.59|341.44|341.14|340.94|82
1727348400000|2024-09-26 11:00:00|341.19|340.99|341.19|341.04|341.24|341.04|340.99|340.84|37
1727348700000|2024-09-26 11:05:00|341.24|340.99|341.04|340.89|341.24|341.04|341.04|340.84|24
1727349000000|2024-09-26 11:10:00|340.99|340.84|341.19|341.04|341.29|341.09|340.99|340.84|34
1727349300000|2024-09-26 11:15:00|341.14|340.99|340.99|340.84|341.19|340.99|340.94|340.79|253
1727349600000|2024-09-26 11:20:00|340.94|340.79|340.99|340.84|341.04|340.84|340.89|340.74|46
1727349900000|2024-09-26 11:25:00|341.04|340.89|341.19|340.99|341.19|341.04|340.94|340.79|29
1727350200000|2024-09-26 11:30:00|341.14|340.94|341.19|340.99|341.29|341.14|340.99|340.84|42
1727350500000|2024-09-26 11:35:00|341.24|341.04|341.14|340.99|341.24|341.04|340.94|340.74|35
1727350800000|2024-09-26 11:40:00|341.19|340.94|340.99|340.84|341.19|340.99|340.99|340.84|35
1727351100000|2024-09-26 11:45:00|341.04|340.89|340.94|340.79|341.09|340.89|340.89|340.74|38
1727351400000|2024-09-26 11:50:00|340.89|340.74|340.74|340.59|340.94|340.79|340.74|340.59|48
1727351700000|2024-09-26 11:55:00|340.69|340.54|340.69|340.49|340.79|340.64|340.44|340.29|79
1727352000000|2024-09-26 12:00:00|340.64|340.54|340.89|340.74|340.94|340.74|340.64|340.49|38
1727352300000|2024-09-26 12:05:00|340.94|340.69|340.94|340.74|341.04|340.89|340.84|340.64|24
1727352600000|2024-09-26 12:10:00|340.99|340.79|341.44|341.24|341.44|341.24|340.99|340.79|67
1727352900000|2024-09-26 12:15:00|341.49|341.29|341.54|341.39|341.64|341.44|341.39|341.24|43
1727353200000|2024-09-26 12:20:00|341.49|341.34|341.54|341.39|341.59|341.44|341.34|341.19|31
1727353500000|2024-09-26 12:25:00|341.59|341.44|341.79|341.39|341.79|341.59|341.54|341.39|19
1727353800000|2024-09-26 12:30:00|341.74|341.44|341.69|341.44|341.79|341.44|341.39|341.19|38
1727354100000|2024-09-26 12:35:00|341.74|341.49|341.34|341.19|341.79|341.64|341.34|341.14|60
1727354400000|2024-09-26 12:40:00|341.29|341.14|341.44|341.24|341.49|341.24|341.09|340.94|134
1727354700000|2024-09-26 12:45:00|341.39|341.29|341.39|341.24|341.49|341.29|341.34|341.19|42
1727355000000|2024-09-26 12:50:00|341.34|341.19|341.59|341.39|341.64|341.49|341.34|341.19|37
1727355300000|2024-09-26 12:55:00|341.54|341.44|341.14|340.99|341.59|341.44|341.09|340.94|37
1727355600000|2024-09-26 13:00:00|341.19|341.04|341.19|341.04|341.39|341.19|341.19|341.04|36
1727355900000|2024-09-26 13:05:00|341.24|341.09|341.29|341.14|341.39|341.19|341.04|340.89|46
1727356200000|2024-09-26 13:10:00|341.24|341.09|340.74|340.59|341.29|341.09|340.69|340.54|128
1727356500000|2024-09-26 13:15:00|340.79|340.64|340.99|340.84|340.99|340.84|340.74|340.54|230
1727356800000|2024-09-26 13:20:00|340.94|340.79|341.04|340.84|341.09|340.84|340.69|340.54|173
1727357100000|2024-09-26 13:25:00|340.99|340.89|341.14|340.94|341.34|341.14|340.84|340.69|18
1727357400000|2024-09-26 13:30:00|341.09|340.99|341.74|341.54|341.79|341.64|341.09|340.99|93
1727357700000|2024-09-26 13:35:00|341.79|341.59|341.54|341.39|342.04|341.89|341.54|341.39|105
1727358000000|2024-09-26 13:40:00|341.59|341.34|341.79|341.59|341.84|341.64|341.39|341.24|87
1727358300000|2024-09-26 13:45:00|341.74|341.64|341.94|341.74|341.99|341.84|341.54|341.39|36
1727358600000|2024-09-26 13:50:00|341.89|341.64|341.99|341.79|342.09|341.84|341.79|341.59|102
1727358900000|2024-09-26 13:55:00|341.94|341.74|342.44|342.24|342.49|342.29|341.94|341.74|84
1727359200000|2024-09-26 14:00:00|342.49|342.29|342.29|342.09|342.69|342.54|342.24|342.04|47
1727359500000|2024-09-26 14:05:00|342.24|342.04|341.99|341.84|342.24|342.04|341.99|341.79|13
1727359800000|2024-09-26 14:10:00|341.94|341.79|342.44|342.29|342.49|342.29|341.94|341.74|26
1727360100000|2024-09-26 14:15:00|342.39|342.24|342.19|341.99|342.44|342.24|342.14|341.99|21
1727360400000|2024-09-26 14:20:00|342.14|341.94|341.94|341.74|342.24|342.04|341.79|341.64|65
1727360700000|2024-09-26 14:25:00|341.89|341.69|341.74|341.54|341.89|341.69|341.54|341.34|96
1727361000000|2024-09-26 14:30:00|341.79|341.59|341.74|341.59|341.94|341.74|341.59|341.44|107
1727361300000|2024-09-26 14:35:00|341.69|341.54|342.04|341.89|342.04|341.89|341.39|341.24|11
1727361600000|2024-09-26 14:40:00|341.99|341.84|341.49|341.29|341.99|341.89|341.44|341.24|19
1727361900000|2024-09-26 14:45:00|341.54|341.34|341.64|341.44|341.79|341.59|341.49|341.29|27
1727362200000|2024-09-26 14:50:00|341.69|341.49|341.14|340.94|341.69|341.49|341.04|340.84|126
1727362500000|2024-09-26 14:55:00|341.19|340.99|340.99|340.79|341.19|340.99|340.74|340.54|33
1727362800000|2024-09-26 15:00:00|340.94|340.74|340.94|340.79|340.94|340.79|340.74|340.54|73
1727363100000|2024-09-26 15:05:00|340.99|340.84|341.54|341.39|341.59|341.39|340.99|340.84|25
1727363400000|2024-09-26 15:10:00|341.59|341.44|341.69|341.49|341.89|341.64|341.49|341.34|115
1727363700000|2024-09-26 15:15:00|341.64|341.54|341.74|341.54|341.84|341.64|341.59|341.39|11
1727364000000|2024-09-26 15:20:00|341.69|341.49|341.69|341.54|341.84|341.69|341.64|341.49|28
1727364300000|2024-09-26 15:25:00|341.64|341.49|342.04|341.84|342.09|341.89|341.39|341.19|185
1727364600000|2024-09-26 15:30:00|341.99|341.79|341.99|341.79|342.09|341.94|341.79|341.64|69
1727364900000|2024-09-26 15:35:00|341.94|341.84|342.24|342.04|342.24|342.04|341.89|341.69|7
1727365200000|2024-09-26 15:40:00|342.19|342.09|342.14|341.99|342.24|342.09|342.09|341.94|8
1727365500000|2024-09-26 15:45:00|342.19|341.94|341.94|341.74|342.29|342.14|341.89|341.74|9
1727365800000|2024-09-26 15:50:00|341.89|341.79|342.34|342.14|342.34|342.14|341.89|341.79|423
1727366100000|2024-09-26 15:55:00|342.39|342.19|342.34|342.14|342.44|342.24|342.29|342.14|15
1727366400000|2024-09-26 16:00:00|342.29|342.09|341.84|341.64|342.29|342.09|341.84|341.64|33
1727366700000|2024-09-26 16:05:00|341.89|341.69|341.84|341.64|341.89|341.74|341.79|341.64|88
1727367000000|2024-09-26 16:10:00|341.89|341.69|341.84|341.64|341.99|341.79|341.79|341.64|18
1727367300000|2024-09-26 16:15:00|341.79|341.69|341.99|341.84|341.99|341.84|341.69|341.54|80
1727367600000|2024-09-26 16:20:00|342.04|341.79|341.89|341.69|342.04|341.89|341.84|341.69|73
1727367900000|2024-09-26 16:25:00|341.94|341.74|341.79|341.64|341.99|341.84|341.79|341.59|40
1727368200000|2024-09-26 16:30:00|341.84|341.59|341.74|341.59|341.94|341.79|341.74|341.59|5
1727368500000|2024-09-26 16:35:00|341.79|341.64|341.89|341.74|341.94|341.79|341.74|341.59|11
1727368800000|2024-09-26 16:40:00|341.94|341.69|341.84|341.64|341.94|341.74|341.64|341.44|19
1727369100000|2024-09-26 16:45:00|341.79|341.69|341.74|341.59|341.89|341.69|341.74|341.59|36
1727369400000|2024-09-26 16:50:00|341.69|341.54|341.69|341.49|341.79|341.64|341.64|341.49|8
1727369700000|2024-09-26 16:55:00|341.64|341.54|341.59|341.39|341.69|341.54|341.54|341.34|9
1727370000000|2024-09-26 17:00:00|341.94|341.44|341.79|341.49|341.94|341.54|341.49|341.34|5
1727370300000|2024-09-26 17:05:00|341.74|341.54|341.59|341.39|341.74|341.54|341.49|341.29|9
1727370600000|2024-09-26 17:10:00|341.54|341.34|341.69|341.49|341.74|341.54|341.54|341.34|27
1727370900000|2024-09-26 17:15:00|341.64|341.44|341.29|341.09|341.69|341.49|341.24|341.04|4
1727371200000|2024-09-26 17:20:00|341.34|341.14|341.59|341.39|341.64|341.44|341.29|341.09|0
1727371500000|2024-09-26 17:25:00|341.64|341.44|341.74|341.54|341.74|341.54|341.54|341.34|34
1727371800000|2024-09-26 17:30:00|341.79|341.59|341.79|341.59|341.99|341.79|341.74|341.54|29
1727372100000|2024-09-26 17:35:00|341.74|341.54|341.69|341.49|341.84|341.64|341.64|341.49|16
1727372400000|2024-09-26 17:40:00|341.74|341.54|341.74|341.59|341.79|341.64|341.64|341.49|26
1727372700000|2024-09-26 17:45:00|341.79|341.54|341.79|341.59|341.84|341.64|341.69|341.54|10
1727373000000|2024-09-26 17:50:00|341.74|341.54|341.79|341.64|341.79|341.64|341.69|341.54|8
1727373300000|2024-09-26 17:55:00|341.84|341.69|341.84|341.69|341.84|341.69|341.79|341.64|10
1727373600000|2024-09-26 18:00:00|341.89|341.64|341.94|341.79|341.99|341.84|341.84|341.64|31
1727373900000|2024-09-26 18:05:00|341.99|341.74|341.99|341.79|341.99|341.84|341.94|341.74|1
1727374200000|2024-09-26 18:10:00|341.94|341.74|342.09|341.94|342.09|341.94|341.94|341.74|2
1727374500000|2024-09-26 18:15:00|342.14|341.99|341.99|341.84|342.19|342.04|341.94|341.79|12
1727374800000|2024-09-26 18:20:00|341.94|341.79|341.99|341.79|341.99|341.84|341.89|341.74|18
1727375100000|2024-09-26 18:25:00|341.94|341.84|342.04|341.84|342.09|341.89|341.94|341.79|4
1727375400000|2024-09-26 18:30:00|341.99|341.89|341.99|341.79|342.04|341.89|341.94|341.74|25
1727375700000|2024-09-26 18:35:00|341.94|341.84|342.04|341.84|342.04|341.89|341.89|341.74|11
1727376000000|2024-09-26 18:40:00|341.99|341.79|341.89|341.69|342.04|341.84|341.89|341.69|22
1727376300000|2024-09-26 18:45:00|341.84|341.74|341.84|341.69|341.89|341.74|341.84|341.64|5
1727376600000|2024-09-26 18:50:00|341.89|341.74|342.04|341.89|342.04|341.89|341.84|341.69|11
1727376900000|2024-09-26 18:55:00|341.99|341.84|341.94|341.74|342.09|341.89|341.94|341.74|5
1727377200000|2024-09-26 19:00:00|341.89|341.69|341.89|341.69|341.89|341.74|341.79|341.59|17
1727377500000|2024-09-26 19:05:00|341.84|341.74|341.94|341.79|341.94|341.79|341.84|341.69|3
1727377800000|2024-09-26 19:10:00|341.99|341.84|341.99|341.79|342.09|341.94|341.99|341.79|10
1727378100000|2024-09-26 19:15:00|341.94|341.74|341.89|341.74|341.99|341.79|341.89|341.69|11
1727378400000|2024-09-26 19:20:00|341.94|341.79|341.89|341.74|341.94|341.79|341.89|341.69|5
1727378700000|2024-09-26 19:25:00|341.94|341.79|341.94|341.79|341.99|341.79|341.84|341.64|17
1727379000000|2024-09-26 19:30:00|341.89|341.74|341.99|341.79|341.99|341.79|341.89|341.69|55
1727379300000|2024-09-26 19:35:00|341.94|341.84|341.94|341.79|341.94|341.84|341.89|341.74|3
1727379600000|2024-09-26 19:40:00|341.99|341.74|341.94|341.74|341.99|341.79|341.89|341.74|94
1727379900000|2024-09-26 19:45:00|341.89|341.79|341.89|341.74|341.94|341.79|341.89|341.69|7
1727380200000|2024-09-26 19:50:00|341.84|341.69|341.79|341.59|341.84|341.74|341.59|341.44|29
1727380500000|2024-09-26 19:55:00|341.84|341.64|341.94|341.74|342.04|341.84|341.79|341.59|69
1727380800000|2024-09-26 20:00:00|341.99|341.79|342.04|341.84|342.14|341.94|341.99|341.79|11
1727381100000|2024-09-26 20:05:00|342.09|341.89|342.09|341.89|342.09|341.94|342.09|341.89|1
1727381400000|2024-09-26 20:10:00|342.04||342.04||342.09||342.04||2
1727381700000|2024-09-26 20:15:00|342.09|341.94|342.14|341.94|342.14|341.94|342.04|341.89|8
1727382000000|2024-09-26 20:20:00|342.09||342.14||342.14||342.09||0
1727382300000|2024-09-26 20:25:00||341.99||341.99||341.99||341.94|3
1727382600000|2024-09-26 20:30:00|342.09|341.94|342.14|341.94|342.14|341.99|342.09|341.94|8
1727382900000|2024-09-26 20:35:00||341.99||341.94||341.99||341.94|0
1727383200000|2024-09-26 20:40:00|342.09|341.89|342.09|341.89|342.09|341.89|341.99|341.84|10
1727383500000|2024-09-26 20:45:00|341.99|341.84|342.09|341.84|342.09|341.89|341.99|341.84|4
1727383800000|2024-09-26 20:50:00||341.64||341.84||341.84||341.54|6
1727384100000|2024-09-26 20:55:00|342.04|341.69|342.09|341.59|342.29|341.84|342.04|341.59|25
1727384400000|2024-09-26 21:00:00|342.34|341.29|342.34|340.94|342.34|341.29|342.34|340.94|0
1727385000000|2024-09-26 21:10:00|342.29|341.69|341.89|341.29|342.29|341.69|341.89|341.29|0
1727385300000|2024-09-26 21:15:00|341.99|341.39|341.99|341.39|341.99|341.39|341.99|341.39|0
1727387100000|2024-09-26 21:45:00|341.89|341.29|341.99|341.39|341.99|341.39|341.89|341.29|0
1727388300000|2024-09-26 22:05:00|342.09|341.49|342.09|341.49|342.19|341.59|341.99|341.39|0
1727388600000|2024-09-26 22:10:00|342.19|341.59|342.19|341.59|342.19|341.59|342.09|341.49|0
1727388900000|2024-09-26 22:15:00|342.29|341.69|342.29|341.69|342.29|341.69|342.19|341.59|0
1727389200000|2024-09-26 22:20:00|342.19|341.59|342.19|341.59|342.29|341.69|342.19|341.59|0
1727390100000|2024-09-26 22:35:00|342.09|341.49|342.09|341.49|342.09|341.49|342.09|341.49|0
1727390400000|2024-09-26 22:40:00|342.19|341.59|342.19|341.59|342.19|341.59|342.19|341.59|0
1727391300000|2024-09-26 22:55:00|342.09|341.49|342.09|341.49|342.09|341.49|342.09|341.49|0
1727391600000|2024-09-26 23:00:00|341.99|341.39|341.99|341.39|342.09|341.49|341.99|341.39|0
1727391900000|2024-09-26 23:05:00|342.09|341.49|342.09|341.49|342.09|341.49|341.99|341.39|0
1727392200000|2024-09-26 23:10:00|342.19|341.59|342.09|341.49|342.19|341.59|342.09|341.49|0
1727393400000|2024-09-26 23:30:00|341.99|341.39|342.09|341.49|342.09|341.49|341.99|341.39|0
1727393700000|2024-09-26 23:35:00|341.99|341.39|341.99|341.39|342.09|341.49|341.99|341.39|0
1727394300000|2024-09-26 23:45:00|341.89|341.29|341.89|341.29|341.99|341.39|341.89|341.29|0
1727394900000|2024-09-26 23:55:00|341.99|341.39|341.99|341.39|341.99|341.39|341.89|341.29|0
1727395200000|2024-09-27 00:00:00|341.89|341.29|341.89|341.29|341.99|341.39|341.69|341.09|0
1727395500000|2024-09-27 00:05:00|341.79|341.19|341.89|341.29|341.89|341.29|341.79|341.19|0
1727395800000|2024-09-27 00:10:00|341.79|341.19|341.89|341.29|341.89|341.29|341.79|341.19|0
1727396100000|2024-09-27 00:15:00|341.99|341.39|341.89|341.29|341.99|341.39|341.89|341.29|0
1727396400000|2024-09-27 00:20:00|341.99|341.39|341.89|341.29|341.99|341.39|341.89|341.29|0
1727396700000|2024-09-27 00:25:00|341.99|341.39|341.99|341.39|341.99|341.39|341.89|341.29|0
1727397000000|2024-09-27 00:30:00|342.24|341.99|342.89|342.74|342.89|342.74|342.14|341.99|425
1727397300000|2024-09-27 00:35:00|342.94|342.69|342.44|342.29|342.94|342.74|342.19|342.04|157
1727397600000|2024-09-27 00:40:00|342.39|342.24|342.34|342.19|342.44|342.29|342.34|342.14|78
1727397900000|2024-09-27 00:45:00|342.39|342.24|341.84|341.64|342.64|342.49|341.84|341.64|209
1727398200000|2024-09-27 00:50:00|341.79|341.69|341.74|341.54|341.89|341.74|341.74|341.54|64
1727398500000|2024-09-27 00:55:00|341.69|341.44|341.24|341.09|341.69|341.44|340.94|340.74|285
1727398800000|2024-09-27 01:00:00|341.29|340.89|340.94|340.79|341.69|341.54|340.69|340.54|868
1727399100000|2024-09-27 01:05:00|341.04|340.84|341.24|341.09|341.34|341.14|340.74|340.59|497
1727399400000|2024-09-27 01:10:00|341.19|341.04|340.74|340.59|341.34|341.14|340.69|340.54|576
1727399700000|2024-09-27 01:15:00|340.69|340.54|340.49|340.29|340.94|340.79|340.34|340.14|402
1727400000000|2024-09-27 01:20:00|340.44|340.24|339.89|339.74|340.49|340.29|339.84|339.69|418
1727400300000|2024-09-27 01:25:00|339.94|339.79|340.34|340.19|340.49|340.34|339.94|339.79|331
1727400600000|2024-09-27 01:30:00|340.39|340.24|340.24|340.09|340.69|340.54|340.19|340.04|489
1727400900000|2024-09-27 01:35:00|340.29|340.14|340.04|339.84|340.39|340.24|340.04|339.84|367
1727401200000|2024-09-27 01:40:00|339.99|339.89|339.69|339.54|340.04|339.89|339.39|339.19|557
1727401500000|2024-09-27 01:45:00|339.74|339.64|339.84|339.64|340.29|340.09|339.74|339.64|378
1727401800000|2024-09-27 01:50:00|339.79|339.59|339.99|339.79|339.99|339.84|339.09|338.94|938
1727402100000|2024-09-27 01:55:00|339.94|339.84|340.09|339.89|340.44|340.24|339.94|339.84|288
1727402400000|2024-09-27 02:00:00|340.14|339.94|340.04|339.89|340.14|339.99|339.89|339.69|270
1727402700000|2024-09-27 02:05:00|340.14|339.94|339.84|339.69|340.34|340.19|339.84|339.69|314
1727403000000|2024-09-27 02:10:00|339.89|339.74|339.89|339.74|340.04|339.89|339.69|339.49|205
1727403300000|2024-09-27 02:15:00|339.94|339.79|339.69|339.54|340.04|339.84|339.59|339.44|251
1727403600000|2024-09-27 02:20:00|339.79|339.59|339.8|339.65|340.04|339.84|339.7|339.54|256
1727403900000|2024-09-27 02:25:00|339.85|339.6|340.05|339.9|340.15|339.95|339.75|339.6|956
1727404200000|2024-09-27 02:30:00|340.1|339.95|340.35|340.2|340.7|340.55|340.05|339.9|258
1727404500000|2024-09-27 02:35:00|340.4|340.25|340.7|340.55|340.7|340.55|340.3|340.15|279
1727404800000|2024-09-27 02:40:00|340.75|340.6|341.05|340.9|341.05|340.9|340.75|340.55|398
1727405100000|2024-09-27 02:45:00|341|340.85|340.7|340.55|341.2|341|340.7|340.55|404
1727405400000|2024-09-27 02:50:00|340.75|340.6|340.8|340.65|341|340.85|340.7|340.55|712
1727405700000|2024-09-27 02:55:00|340.85|340.7|341.15|341|341.2|341|340.85|340.7|120
1727406000000|2024-09-27 03:00:00|341.1|340.95|341.15|341|341.3|341.15|341.1|340.95|186
1727406300000|2024-09-27 03:05:00|341.2|341.05|341.4|341.25|341.45|341.25|341.05|340.9|154
1727406600000|2024-09-27 03:10:00|341.45|341.3|341.55|341.35|341.65|341.5|341.4|341.25|172
1727406900000|2024-09-27 03:15:00|341.5|341.3|341.5|341.3|341.55|341.4|341.3|341.1|185
1727407200000|2024-09-27 03:20:00|341.55|341.35|341|340.8|341.55|341.4|340.95|340.8|125
1727407500000|2024-09-27 03:25:00|340.95|340.85|340.65|340.5|341|340.85|340.6|340.45|110
1727407800000|2024-09-27 03:30:00|340.7|340.55|340.85|340.7|340.95|340.8|340.65|340.55|127
1727408100000|2024-09-27 03:35:00|340.9|340.75|341.05|340.9|341.1|340.95|340.9|340.75|104
1727408400000|2024-09-27 03:40:00|341.1|340.95|341|340.85|341.15|341|340.95|340.8|104
1727408700000|2024-09-27 03:45:00|340.95|340.8|340.9|340.75|341.05|340.9|340.85|340.7|62
1727409000000|2024-09-27 03:50:00|340.95|340.7|340.75|340.6|340.95|340.8|340.7|340.55|96
1727409300000|2024-09-27 03:55:00|340.8|340.65|340.9|340.7|340.95|340.75|340.75|340.6|87
1727409600000|2024-09-27 04:00:00|340.95|340.75|341.2|341|341.3|341.1|340.95|340.7|54
1727409900000|2024-09-27 04:05:00|341.25|341.05|340.65|340.5|341.25|341.1|340.65|340.5|144
1727410200000|2024-09-27 04:10:00|340.7|340.45|340.7|340.55|340.7|340.55|340.5|340.35|249
1727410500000|2024-09-27 04:15:00|340.65|340.5|340.5|340.3|340.65|340.5|340.5|340.3|130
1727410800000|2024-09-27 04:20:00|340.45|340.35|340.9|340.7|340.9|340.75|340.45|340.35|83
1727411100000|2024-09-27 04:25:00|340.95|340.75|341.1|340.95|341.15|341|340.9|340.75|45
1727411400000|2024-09-27 04:30:00|341.15|341|341.1|340.95|341.15|341|341|340.8|50
1727411700000|2024-09-27 04:35:00|341.05|340.9|341.2|341.05|341.2|341.05|341.05|340.9|71
1727412000000|2024-09-27 04:40:00|341.25|341.1|341.25|341.1|341.35|341.2|341.2|341.05|77
1727412300000|2024-09-27 04:45:00|341.3|341.15|341.15|340.95|341.3|341.15|341.1|340.95|67
1727412600000|2024-09-27 04:50:00|341.1|341|341.3|341.15|341.3|341.15|341.1|341|67
1727412900000|2024-09-27 04:55:00|341.25|341.1|341.25|341.05|341.3|341.15|341.15|341|117
1727413200000|2024-09-27 05:00:00|341.2|341|340.95|340.75|341.25|341.1|340.85|340.7|182
1727413500000|2024-09-27 05:05:00|341|340.8|341.4|341.25|341.6|341.4|341|340.8|178
1727413800000|2024-09-27 05:10:00|341.45|341.2|341.35|341.15|341.6|341.4|341.2|341.05|106
1727414100000|2024-09-27 05:15:00|341.3|341.1|341.3|341.1|341.45|341.3|341.25|341.1|88
1727414400000|2024-09-27 05:20:00|341.35|341.15|341.4|341.25|341.45|341.3|341.3|341.1|78
1727414700000|2024-09-27 05:25:00|341.45|341.3|340.9|340.7|341.45|341.3|340.8|340.6|278
1727415000000|2024-09-27 05:30:00|340.85|340.65|340.7|340.55|340.9|340.7|340.65|340.5|139
1727415300000|2024-09-27 05:35:00|340.75|340.6|340.95|340.8|341|340.85|340.7|340.55|108
1727415600000|2024-09-27 05:40:00|341|340.75|340.9|340.75|341.05|340.9|340.85|340.7|74
1727415900000|2024-09-27 05:45:00|340.95|340.7|340.8|340.6|341|340.8|340.75|340.6|88
1727416200000|2024-09-27 05:50:00|340.85|340.65|340.95|340.8|341|340.85|340.7|340.55|88
1727416500000|2024-09-27 05:55:00|341|340.85|341.4|341.25|341.45|341.25|340.95|340.8|171
1727416800000|2024-09-27 06:00:00|341.45|341.3|341.65|341.5|341.7|341.5|341.35|341.2|167
1727417100000|2024-09-27 06:05:00|341.7|341.55|341.45|341.3|341.7|341.55|341.4|341.25|206
1727417400000|2024-09-27 06:10:00|341.5|341.35|341.6|341.4|341.6|341.45|341.4|341.25|84
1727417700000|2024-09-27 06:15:00|341.55|341.35|341.6|341.4|341.65|341.5|341.5|341.3|101
1727418000000|2024-09-27 06:20:00|341.55|341.45|341.3|341.15|341.6|341.45|341.2|341.05|157
1727418300000|2024-09-27 06:25:00|341.25|341.1|341.2|341.05|341.3|341.15|341.15|341|76
1727418600000|2024-09-27 06:30:00|341.15|341|341.05|340.9|341.2|341.05|341.05|340.9|106
1727418900000|2024-09-27 06:35:00|341|340.85|341.05|340.85|341.15|340.95|341|340.8|235
1727419200000|2024-09-27 06:40:00|341|340.9|341.05|340.9|341.15|340.95|341|340.85|129
1727419500000|2024-09-27 06:45:00|341.1|340.85|340.85|340.7|341.1|340.9|340.75|340.6|132
1727419800000|2024-09-27 06:50:00|340.9|340.65|340.8|340.65|340.95|340.8|340.8|340.6|153
1727420100000|2024-09-27 06:55:00|340.75|340.6|340.85|340.7|340.9|340.7|340.7|340.55|173
1727420400000|2024-09-27 07:00:00|340.9|340.65|341.05|340.9|341.1|340.9|340.75|340.6|161
1727420700000|2024-09-27 07:05:00|341|340.85|340.75|340.6|341|340.85|340.6|340.45|170
1727421000000|2024-09-27 07:10:00|340.8|340.65|340.75|340.6|340.85|340.7|340.7|340.55|169
1727421300000|2024-09-27 07:15:00|340.7|340.55|340.8|340.6|340.9|340.75|340.7|340.55|183
1727421600000|2024-09-27 07:20:00|340.75|340.65|340.8|340.65|340.85|340.7|340.7|340.55|148
1727421900000|2024-09-27 07:25:00|340.75|340.6|340.65|340.45|340.85|340.7|340.6|340.45|139
1727422200000|2024-09-27 07:30:00|340.6|340.5|340.5|340.35|340.85|340.7|340.5|340.35|296
1727422500000|2024-09-27 07:35:00|340.45|340.3|340.6|340.45|340.7|340.55|340.35|340.2|202
1727422800000|2024-09-27 07:40:00|340.65|340.4|340.85|340.7|340.95|340.75|340.55|340.4|179
1727423100000|2024-09-27 07:45:00|340.8|340.65|340.8|340.65|340.9|340.75|340.75|340.55|197
1727423400000|2024-09-27 07:50:00|340.85|340.7|340.75|340.6|340.9|340.7|340.7|340.5|159
1727423700000|2024-09-27 07:55:00|340.7|340.55|340.75|340.6|340.85|340.7|340.65|340.5|143
1727424000000|2024-09-27 08:00:00|340.7|340.55|340.8|340.65|340.9|340.75|340.7|340.55|143
1727424300000|2024-09-27 08:05:00|340.75|340.6|341.2|341.05|341.25|341.1|340.75|340.6|180
1727424600000|2024-09-27 08:10:00|341.15|341|341.15|341|341.3|341.1|341.1|340.95|146
1727424900000|2024-09-27 08:15:00|341.1|340.95|341.1|340.95|341.25|341.1|341.1|340.95|92
1727425200000|2024-09-27 08:20:00|341.15|341|341.1|340.95|341.35|341.15|341.1|340.95|229
1727425500000|2024-09-27 08:25:00|341.15|341|341.25|341.1|341.3|341.15|341.05|340.9|149
1727425800000|2024-09-27 08:30:00|341.3|341.15|341.3|341.15|341.5|341.35|341.3|341.1|233
1727426100000|2024-09-27 08:35:00|341.35|341.2|341.35|341.2|341.45|341.3|341.35|341.2|122
1727426400000|2024-09-27 08:40:00|341.4|341.25|341.4|341.25|341.4|341.25|341.25|341.1|163
1727426700000|2024-09-27 08:45:00|341.45|341.3|341.5|341.35|341.65|341.5|341.4|341.25|369
1727427000000|2024-09-27 08:50:00|341.45|341.3|341.6|341.45|341.8|341.65|341.45|341.3|372
1727427300000|2024-09-27 08:55:00|341.55|341.4|341.65|341.5|341.7|341.5|341.3|341.15|509
1727427600000|2024-09-27 09:00:00|341.6|341.45|342|341.85|342.05|341.85|341.55|341.35|1217
1727427900000|2024-09-27 09:05:00|342.2|342.05|341.8|341.6|342.2|342.05|341.6|341.45|328
1727428200000|2024-09-27 09:10:00|341.85|341.65|341.8|341.6|341.95|341.8|341.7|341.55|72
1727428500000|2024-09-27 09:15:00|341.75|341.65|341.85|341.65|341.85|341.65|341.65|341.45|58
1727428800000|2024-09-27 09:20:00|341.95|341.35|341.85|341.25|341.95|341.35|341.85|341.25|0
1727429100000|2024-09-27 09:25:00|341.75|341.15|341.75|341.15|341.85|341.25|341.75|341.15|72
1727429400000|2024-09-27 09:30:00|341.65|341.05|341.85|341.25|341.85|341.25|341.65|341.05|0
1727429700000|2024-09-27 09:35:00|341.75|341.15|341.75|341.15|341.85|341.25|341.75|341.15|0
1727430000000|2024-09-27 09:40:00|341.85|341.25|341.85|341.25|341.85|341.25|341.85|341.25|0
1727430300000|2024-09-27 09:45:00|341.75|341.15|341.85|341.25|341.95|341.35|341.75|341.15|0
1727430600000|2024-09-27 09:50:00|341.75|340.5|341.4|341.25|341.75|341.35|341.3|340.5|165
1727430900000|2024-09-27 09:55:00|341.35|341.2|341.3|341.1|341.4|341.2|341.25|341.1|21
1727431200000|2024-09-27 10:00:00|341.25|341.15|341.3|341.15|341.35|341.2|341.15|340.95|62
1727431500000|2024-09-27 10:05:00|341.25|341.1|341.35|341.15|341.4|341.2|341.25|341.1|39
1727431800000|2024-09-27 10:10:00|341.4|341.2|341.3|341.1|341.4|341.25|341.15|340.95|27
1727432100000|2024-09-27 10:15:00|341.25|341.15|340.85|340.65|341.3|341.15|340.8|340.65|34
1727432400000|2024-09-27 10:20:00|340.9|340.7|340.85|340.7|340.9|340.75|340.8|340.65|14
1727432700000|2024-09-27 10:25:00|340.9|340.75|340.8|340.6|341|340.8|340.75|340.6|31
1727433000000|2024-09-27 10:30:00|340.85|340.65|340.85|340.65|340.85|340.7|340.75|340.6|4
1727433300000|2024-09-27 10:35:00|340.9|340.7|341|340.85|341.15|340.95|340.8|340.65|22
1727433600000|2024-09-27 10:40:00|341.05|340.8|341.15|340.95|341.15|341|340.95|340.75|3
1727433900000|2024-09-27 10:45:00|341.2|341|341.25|341.05|341.4|341.25|341.2|341|17
1727434200000|2024-09-27 10:50:00|341.2|341.1|341.1|340.95|341.3|341.1|341.1|340.9|6
1727434500000|2024-09-27 10:55:00|341.15|341|341.1|340.95|341.2|341|341.1|340.95|1
1727434800000|2024-09-27 11:00:00|341.05|340.85|341.25|341.05|341.3|341.1|341.05|340.85|29
1727435100000|2024-09-27 11:05:00|341.2|341.1|341.25|341.05|341.25|341.1|341.15|340.95|3
1727435400000|2024-09-27 11:10:00|341.3|341.1|341.55|341.4|341.55|341.4|341.25|341.05|22
1727435700000|2024-09-27 11:15:00|341.6|341.45|341.45|341.25|341.6|341.45|341.4|341.2|24
1727436000000|2024-09-27 11:20:00|341.4|341.2|341.35|341.2|341.5|341.35|341.35|341.2|4
1727436300000|2024-09-27 11:25:00|341.4|341.25|341.35|341.15|341.4|341.25|341.25|341.1|6
1727436600000|2024-09-27 11:30:00|341.4|341.2|341.4|341.2|341.4|341.25|341.25|341.1|11
1727436900000|2024-09-27 11:35:00|341.45|341.25|341.25|341.1|341.45|341.3|341.25|341.1|21
1727437200000|2024-09-27 11:40:00|341.3|341.15|341.35|341.15|341.4|341.2|341.3|341.1|21
1727437500000|2024-09-27 11:45:00|341.4|341.2|341.15|341|341.4|341.2|341.1|340.9|18
1727437800000|2024-09-27 11:50:00|341.2|341.05|341.2|341.05|341.2|341.05|341.1|340.95|23
1727438100000|2024-09-27 11:55:00|341.25|341.1|341.2|341.05|341.4|341.2|341.2|341.05|40
1727438400000|2024-09-27 12:00:00|341.25|341|341.25|341.05|341.3|341.1|341.15|340.95|17
1727438700000|2024-09-27 12:05:00|341.2|341.1|341.45|341.25|341.45|341.25|341.2|341|12
1727439000000|2024-09-27 12:10:00|341.4|341.3|341.4|341.2|341.45|341.3|341.35|341.2|4
1727439300000|2024-09-27 12:15:00|341.45|341.25|341.2|341|341.45|341.25|341.2|341|5
1727439600000|2024-09-27 12:20:00|341.25|341.05|341.3|341.1|341.3|341.1|341.15|341|17
1727439900000|2024-09-27 12:25:00|341.25|341.15|341.4|341.25|341.5|341.35|341.25|341.1|34
1727440200000|2024-09-27 12:30:00|341.45|341.15|341.4|341.2|341.55|341.35|341.3|341.15|40
1727440500000|2024-09-27 12:35:00|341.35|341.25|341.7|341.55|341.75|341.6|341.35|341.25|47
1727440800000|2024-09-27 12:40:00|341.65|341.45|341.75|341.6|341.8|341.6|341.65|341.45|33
1727441100000|2024-09-27 12:45:00|341.8|341.65|341.65|341.45|341.85|341.7|341.65|341.45|17
1727441400000|2024-09-27 12:50:00|341.6|341.5|341.25|341|341.7|341.5|341.2|341|12
1727441700000|2024-09-27 12:55:00|341.2|341.05|341.35|341.2|341.35|341.2|341.2|341|15
1727442000000|2024-09-27 13:00:00|341.3|341.15|341.55|341.35|341.55|341.35|341.3|341.15|22
1727442300000|2024-09-27 13:05:00|341.5|341.4|341.65|341.45|341.65|341.5|341.5|341.4|14
1727442600000|2024-09-27 13:10:00|341.6|341.5|341.2|341.05|341.65|341.5|341.2|341.05|52
1727442900000|2024-09-27 13:15:00|341.25|341|341.2|341.05|341.3|341.15|341.15|341|58
1727443200000|2024-09-27 13:20:00|341.25|341.1|341.2|341|341.3|341.15|341.15|341|11
1727443500000|2024-09-27 13:25:00|341.15|341.05|341.35|341.2|341.45|341.25|341.15|341|41
1727443800000|2024-09-27 13:30:00|341.3|341.15|341.3|341.05|341.45|341.2|340.95|340.75|83
1727444100000|2024-09-27 13:35:00|341.25|341.1|341.35|341.15|341.4|341.25|341.15|340.95|31
1727444400000|2024-09-27 13:40:00|341.4|341.2|341.1|340.9|341.4|341.25|341.1|340.9|12
1727444700000|2024-09-27 13:45:00|341.15|340.95|341.35|341.2|341.4|341.2|341|340.8|19
1727445000000|2024-09-27 13:50:00|341.3|341.15|341.35|341.2|341.45|341.25|341.2|341.05|17
1727445300000|2024-09-27 13:55:00|341.4|341.15|341.4|341.25|341.55|341.25|341.3|341.1|9
1727445600000|2024-09-27 14:00:00|341.35|341.2|341.55|341.35|341.6|341.45|341.3|341.05|12
1727445900000|2024-09-27 14:05:00|341.5|341.3|341.65|341.4|341.7|341.55|341.45|341.3|12
1727446200000|2024-09-27 14:10:00|341.6|341.35|341.65|341.45|341.65|341.5|341.45|341.3|21
1727446500000|2024-09-27 14:15:00|341.6|341.4|341.75|341.55|341.8|341.6|341.55|341.35|14
1727446800000|2024-09-27 14:20:00|341.8|341.6|341.95|341.75|342|341.8|341.7|341.5|12
1727447100000|2024-09-27 14:25:00|342|341.8|341.8|341.65|342.05|341.9|341.75|341.6|26
1727447400000|2024-09-27 14:30:00|341.85|341.7|341.55|341.35|341.9|341.75|341.55|341.35|15
1727447700000|2024-09-27 14:35:00|341.5|341.3|341.55|341.35|341.6|341.45|341.45|341.25|18
1727448000000|2024-09-27 14:40:00|341.5|341.4|341.5|341.3|341.55|341.4|341.45|341.25|16
1727448300000|2024-09-27 14:45:00|341.45|341.35|341.5|341.35|341.65|341.45|341.35|341.2|39
1727448600000|2024-09-27 14:50:00|341.55|341.3|341.55|341.35|341.6|341.4|341.3|341.15|12
1727448900000|2024-09-27 14:55:00|341.5|341.3|341.45|341.3|341.65|341.45|341.45|341.3|3
1727449200000|2024-09-27 15:00:00|341.5|341.25|341.5|341.3|341.5|341.35|341.4|341.15|30
1727449500000|2024-09-27 15:05:00|341.45|341.35|341.25|341.1|341.45|341.35|341.2|340.95|10
1727449800000|2024-09-27 15:10:00|341.3|341.15|341.4|341.2|341.4|341.25|341.25|341.1|14
1727450100000|2024-09-27 15:15:00|341.35|341.15|341.4|341.2|341.55|341.4|341.35|341.15|8
1727450400000|2024-09-27 15:20:00|341.45|341.25|341.4|341.25|341.6|341.4|341.4|341.2|9
1727450700000|2024-09-27 15:25:00|341.45|341.2|342.1|341.9|342.1|341.9|341.4|341.2|141
1727451000000|2024-09-27 15:30:00|342.05|341.85|341.5|341.3|342.05|341.9|341.4|341.2|33
1727451300000|2024-09-27 15:35:00|341.45|341.25|341.35|341.2|341.55|341.35|341.35|341.15|3
1727451600000|2024-09-27 15:40:00|341.3|341.15|341.45|341.3|341.5|341.3|341.25|341.05|6
1727451900000|2024-09-27 15:45:00|341.5|341.25|341.35|341.15|341.5|341.3|341.35|341.15|1
1727452200000|2024-09-27 15:50:00|341.3|341.1|341.25|341.05|341.3|341.15|341.1|340.9|9
1727452500000|2024-09-27 15:55:00|341.3|341.1|341.1|340.9|341.3|341.15|341.05|340.9|19
1727452800000|2024-09-27 16:00:00|341.05|340.85|341.05|340.85|341.2|341|341|340.85|10
1727453100000|2024-09-27 16:05:00|341|340.8|341|340.85|341.2|341|341|340.8|3
1727453400000|2024-09-27 16:10:00|341.05|340.8|340.9|340.75|341.1|340.9|340.85|340.7|6
1727453700000|2024-09-27 16:15:00|340.85|340.7|341.05|340.85|341.05|340.9|340.85|340.7|4
1727454000000|2024-09-27 16:20:00|341|340.9|341.05|340.85|341.05|340.9|340.95|340.8|8
1727454300000|2024-09-27 16:25:00|341.1|340.9|341.15|341|341.25|341.1|341|340.8|13
1727454600000|2024-09-27 16:30:00|341.2|340.95|341.2|341.05|341.3|341.1|341.15|340.95|3
1727454900000|2024-09-27 16:35:00|341.25|341.1|341.25|341.05|341.4|341.2|341.25|341.05|7
1727455200000|2024-09-27 16:40:00|341.3|341.1|341.2|341|341.3|341.1|341.15|340.95|1
1727455500000|2024-09-27 16:45:00|341.15|340.95|341.1|340.95|341.25|341.05|341.1|340.9|2
1727455800000|2024-09-27 16:50:00|341.15|340.9|341.15|340.95|341.2|341|341.1|340.9|7
1727456100000|2024-09-27 16:55:00|341.2|341|341.05|340.9|341.2|341|341.05|340.9|11
1727456400000|2024-09-27 17:00:00|341.1|340.95|341.2|341.05|341.25|341.05|341.05|340.85|98
1727456700000|2024-09-27 17:05:00|341.15|341|340.9|340.7|341.2|341.05|340.85|340.7|9
1727457000000|2024-09-27 17:10:00|340.95|340.75|340.9|340.75|341|340.8|340.9|340.7|3
1727457300000|2024-09-27 17:15:00|340.85|340.7|340.8|340.65|340.9|340.75|340.75|340.6|38
1727457600000|2024-09-27 17:20:00|340.75|340.6|340.8|340.6|340.85|340.65|340.7|340.55|12
1727457900000|2024-09-27 17:25:00|340.75|340.55|340.8|340.65|340.85|340.65|340.7|340.55|2
1727458200000|2024-09-27 17:30:00|340.75|340.6|340.8|340.6|340.85|340.65|340.7|340.55|5
1727458500000|2024-09-27 17:35:00|340.75|340.55|340.5|340.35|340.8|340.55|340.5|340.35|10
1727458800000|2024-09-27 17:40:00|340.55|340.4|340.7|340.5|340.7|340.55|340.5|340.35|11
1727459100000|2024-09-27 17:45:00|340.65|340.55|340.8|340.6|340.8|340.6|340.65|340.5|3
1727459400000|2024-09-27 17:50:00|340.75|340.65|341|340.8|341|340.85|340.75|340.6|5
1727459700000|2024-09-27 17:55:00|340.95|340.85|341.15|340.95|341.15|340.95|340.95|340.8|3
1727460000000|2024-09-27 18:00:00|341.1|340.9|340.95|340.75|341.2|341|340.95|340.75|5
1727460300000|2024-09-27 18:05:00|340.9|340.8|340.95|340.75|340.95|340.8|340.8|340.65|3
1727460600000|2024-09-27 18:10:00|340.9|340.8|340.9|340.7|341.05|340.85|340.9|340.7|0
1727460900000|2024-09-27 18:15:00|340.85|340.75|340.85|340.65|340.95|340.8|340.8|340.65|8
1727461200000|2024-09-27 18:20:00|340.9|340.7|340.8|340.6|340.95|340.75|340.75|340.6|4
1727461500000|2024-09-27 18:25:00|340.85|340.65|340.4|340.2|340.85|340.65|340.4|340.2|47
1727461800000|2024-09-27 18:30:00|340.45|340.25|340.35|340.15|340.45|340.25|340.1|339.9|18
1727462100000|2024-09-27 18:35:00|340.3|340.2|340.25|340.05|340.35|340.2|340|339.85|55
1727462400000|2024-09-27 18:40:00|340.2|340.1|340.4|340.2|340.45|340.3|340.2|340|11
1727462700000|2024-09-27 18:45:00|340.35|340.25|340.55|340.35|340.6|340.4|340.35|340.25|2
1727463000000|2024-09-27 18:50:00|340.5|340.3|340.5|340.35|340.55|340.4|340.4|340.2|10
1727463300000|2024-09-27 18:55:00|340.45|340.3|340.65|340.5|340.7|340.55|340.45|340.3|6
1727463600000|2024-09-27 19:00:00|340.6|340.45|340.6|340.45|340.65|340.5|340.55|340.35|11
1727463900000|2024-09-27 19:05:00|340.65|340.4|340.55|340.35|340.65|340.5|340.5|340.35|3
1727464200000|2024-09-27 19:10:00|340.5|340.4|340.5|340.3|340.55|340.4|340.45|340.25|16
1727464500000|2024-09-27 19:15:00|340.55|340.35|340.55|340.4|340.65|340.45|340.55|340.35|1
1727464800000|2024-09-27 19:20:00|340.6|340.35|340.45|340.25|340.6|340.4|340.4|340.25|18
1727465100000|2024-09-27 19:25:00|340.4|340.3|340.5|340.3|340.55|340.4|340.4|340.2|7
1727465400000|2024-09-27 19:30:00|340.45|340.35|340.5|340.3|340.5|340.35|340.4|340.25|3
1727465700000|2024-09-27 19:35:00|340.45|340.35|340.5|340.3|340.55|340.4|340.45|340.3|4
1727466000000|2024-09-27 19:40:00|340.45|340.25|340.45|340.3|340.5|340.3|340.4|340.2|5
1727466300000|2024-09-27 19:45:00|340.5|340.35|340.4|340.2|340.5|340.35|340.4|340.2|7
1727466600000|2024-09-27 19:50:00|340.45|340.25|340.35|340.15|340.5|340.35|340.3|340.15|6
1727466900000|2024-09-27 19:55:00|340.3|340.2|340.2|340.05|340.35|340.2|340.2|340.05|18
1727467200000|2024-09-27 20:00:00|340.15|339.95|340.1|339.9|340.2|340|340.05|339.9|9
1727467500000|2024-09-27 20:05:00|340.05|339.95|339.9|339.75|340.05|339.95|339.9|339.75|50
1727467800000|2024-09-27 20:10:00|339.95|339.8|339.9|339.75|339.95|339.8|339.9|339.7|27
1727468100000|2024-09-27 20:15:00|339.95|339.7|339.95|339.75|339.95|339.8|339.95|339.7|21
1727468400000|2024-09-27 20:20:00|340|339.8|340|339.85|340|339.85|340|339.75|5
1727468700000|2024-09-27 20:25:00|340.05|339.8|340.05|339.85|340.05|339.85|340.05|339.8|1
1727469000000|2024-09-27 20:30:00|340||340||340||340||2
1727469300000|2024-09-27 20:35:00|340.05|339.9|340.05|339.85|340.05|339.9|340.05|339.85|4
1727469600000|2024-09-27 20:40:00|340|339.8|339.9|339.7|340|339.8|339.9|339.7|5
1727469900000|2024-09-27 20:45:00||339.75||339.7||339.75||339.7|0
1727470200000|2024-09-27 20:50:00|339.85|339.65|339.95|339.7|340.1|339.75|339.85|339.65|9
1727470500000|2024-09-27 20:55:00|339.9|339.65|339.95|339.55|339.95|339.7|339.65|339.4|76
1727647200000|2024-09-29 22:00:00|340.55|339.95|340.55|339.95|340.65|340.05|340.35|339.75|0
1727647500000|2024-09-29 22:05:00|340.65|340.05|340.75|340.15|340.75|340.15|340.55|339.95|0
1727647800000|2024-09-29 22:10:00|340.85|340.25|340.85|340.25|340.85|340.25|340.75|340.15|0
1727648100000|2024-09-29 22:15:00|340.95|340.35|340.85|340.25|340.95|340.35|340.85|340.25|0
1727648400000|2024-09-29 22:20:00|340.75|340.15|340.85|340.25|340.85|340.25|340.75|340.15|0
1727648700000|2024-09-29 22:25:00|340.75|340.15|340.85|340.25|340.95|340.35|340.75|340.15|0
1727649000000|2024-09-29 22:30:00|340.95|340.35|340.95|340.35|340.95|340.35|340.85|340.25|0
1727649300000|2024-09-29 22:35:00|340.85|340.25|340.95|340.35|340.95|340.35|340.85|340.25|0
1727649600000|2024-09-29 22:40:00|340.85|340.25|340.95|340.35|340.95|340.35|340.85|340.25|0
1727650800000|2024-09-29 23:00:00|341.05|340.45|340.95|340.35|341.05|340.45|340.95|340.35|0
1727651100000|2024-09-29 23:05:00|341.05|340.45|340.95|340.35|341.05|340.45|340.95|340.35|0
1727651400000|2024-09-29 23:10:00|341.15|340.55|341.15|340.55|341.15|340.55|341.15|340.55|0
1727653500000|2024-09-29 23:45:00|341.25|340.65|341.45|340.85|341.45|340.85|341.25|340.65|0
1727653800000|2024-09-29 23:50:00|341.35|340.75|341.45|340.85|341.45|340.85|341.35|340.75|0
1727654400000|2024-09-30 00:00:00|341.35|340.75|341.45|340.85|341.45|340.85|341.35|340.75|0
1727654700000|2024-09-30 00:05:00|341.35|340.75|341.85|341.25|341.85|341.25|341.35|340.75|0
1727655000000|2024-09-30 00:10:00|341.75|341.15|341.75|341.15|341.85|341.25|341.75|341.15|0
1727655300000|2024-09-30 00:15:00|341.85|341.25|341.85|341.25|341.95|341.35|341.75|341.15|0
1727655600000|2024-09-30 00:20:00|341.75|341.15|341.75|341.15|341.85|341.25|341.75|341.15|0
1727655900000|2024-09-30 00:25:00|341.65|341.05|341.65|341.05|341.75|341.15|341.65|341.05|0
1727656200000|2024-09-30 00:30:00|341.75|341.15|341.6|341.4|341.8|341.6|340|339.55|478
1727656500000|2024-09-30 00:35:00|341.65|341.45|341.7|341.45|342.05|341.9|341.3|341.1|258
1727656800000|2024-09-30 00:40:00|341.65|341.5|341.4|341.2|341.8|341.65|341.4|341.2|200
1727657100000|2024-09-30 00:45:00|341.5|341.25|341.3|341.15|341.6|341.45|341.1|340.95|252
1727657400000|2024-09-30 00:50:00|341.35|341.2|340.75|340.6|341.55|341.4|340.7|340.55|235
1727657700000|2024-09-30 00:55:00|340.9|340.75|341.2|341.05|341.2|341.05|340.7|340.55|225
1727658000000|2024-09-30 01:00:00|341.25|341.1|341.9|341.65|342.15|341.9|340.3|340.1|905
1727658300000|2024-09-30 01:05:00|341.85|341.7|342.05|341.9|342.15|341.95|341.35|341.15|538
1727658600000|2024-09-30 01:10:00|342.1|341.85|341.35|341.15|342.1|341.95|341.2|341|380
1727658900000|2024-09-30 01:15:00|341.4|341.2|341.5|341.35|342.1|341.95|341.35|341.2|357
1727659200000|2024-09-30 01:20:00|341.55|341.4|342.15|342|342.25|342.1|341.55|341.35|262
1727659500000|2024-09-30 01:25:00|342.1|341.95|342.75|342.6|342.8|342.6|341.95|341.8|171
1727659800000|2024-09-30 01:30:00|342.8|342.65|342.8|342.6|343.25|343.1|342.6|342.4|568
1727660100000|2024-09-30 01:35:00|342.75|342.65|342.3|342.1|342.85|342.7|341.9|341.7|232
1727660400000|2024-09-30 01:40:00|342.25|342.15|341.85|341.65|342.35|342.2|341.65|341.5|135
1727660700000|2024-09-30 01:45:00|341.9|341.7|341.35|341.15|342.15|341.95|341.3|341.15|297
1727661000000|2024-09-30 01:50:00|341.3|341.1|341.6|341.4|341.75|341.55|341.3|341.1|216
1727661300000|2024-09-30 01:55:00|341.55|341.35|341.85|341.7|341.9|341.75|341.4|341.2|151
1727661600000|2024-09-30 02:00:00|341.8|341.65|341.35|341.2|342.05|341.85|341.35|341.15|191
1727661900000|2024-09-30 02:05:00|341.3|341.15|341.25|341.05|341.45|341.25|341.2|341|163
1727662200000|2024-09-30 02:10:00|341.2|341|341.35|341.2|341.45|341.25|340.9|340.7|208
1727662500000|2024-09-30 02:15:00|341.3|341.15|341.45|341.25|341.45|341.25|341.1|340.9|122
1727662800000|2024-09-30 02:20:00|341.4|341.3|341.35|341.2|341.8|341.6|341.35|341.15|151
1727663100000|2024-09-30 02:25:00|341.4|341.15|341.4|341.2|341.55|341.4|341.3|341.15|108
1727663400000|2024-09-30 02:30:00|341.35|341.25|341.1|340.95|341.55|341.4|341.1|340.9|144
1727663700000|2024-09-30 02:35:00|341.05|340.9|341.4|341.25|341.5|341.3|341.05|340.9|141
1727664000000|2024-09-30 02:40:00|341.35|341.2|341.45|341.3|341.6|341.45|341.35|341.2|169
1727664300000|2024-09-30 02:45:00|341.4|341.25|341.45|341.3|341.5|341.35|341.25|341.05|163
1727664600000|2024-09-30 02:50:00|341.4|341.25|341.5|341.3|341.55|341.4|341.3|341.15|144
1727664900000|2024-09-30 02:55:00|341.45|341.35|341.3|341.1|341.6|341.45|341.15|341|219
1727665200000|2024-09-30 03:00:00|341.35|341.15|341.4|341.25|341.5|341.35|341.3|341.15|100
1727665500000|2024-09-30 03:05:00|341.45|341.3|341.5|341.35|341.55|341.4|341.35|341.2|163
1727665800000|2024-09-30 03:10:00|341.45|341.3|341.3|341.15|341.45|341.3|341.25|341.1|141
1727666100000|2024-09-30 03:15:00|341.35|341.2|341.3|341.15|341.4|341.25|341.25|341.1|130
1727666400000|2024-09-30 03:20:00|341.35|341.05|341.3|341.15|341.4|341.2|341.2|341.05|89
1727666700000|2024-09-30 03:25:00|341.25|341.1|341.6|341.45|341.6|341.45|341.2|341.05|127
1727667000000|2024-09-30 03:30:00|341.55|341.4|341.75|341.6|341.8|341.65|341.55|341.4|132
1727667300000|2024-09-30 03:35:00|341.8|341.65|341.7|341.55|341.9|341.75|341.65|341.5|131
1727667600000|2024-09-30 03:40:00|341.65|341.5|341.6|341.45|341.75|341.6|341.55|341.4|120
1727667900000|2024-09-30 03:45:00|341.55|341.4|341.6|341.45|341.7|341.5|341.5|341.3|121
1727668200000|2024-09-30 03:50:00|341.55|341.4|341.55|341.4|341.65|341.5|341.5|341.35|148
1727668500000|2024-09-30 03:55:00|341.5|341.35|341.4|341.25|341.65|341.45|341.4|341.25|115
1727668800000|2024-09-30 04:00:00|341.45|341.3|341.45|341.3|341.5|341.3|341.4|341.25|76
1727669100000|2024-09-30 04:05:00|341.5|341.35|341.95|341.8|341.95|341.8|341.45|341.35|145
1727669400000|2024-09-30 04:10:00|342|341.85|342|341.85|342.05|341.85|341.9|341.75|226
1727669700000|2024-09-30 04:15:00|342.05|341.9|342|341.85|342.15|341.95|341.95|341.8|226
1727670000000|2024-09-30 04:20:00|341.95|341.8|341.95|341.8|342|341.85|341.9|341.75|166
1727670300000|2024-09-30 04:25:00|342|341.85|342.05|341.9|342.1|341.9|341.9|341.75|174
1727670600000|2024-09-30 04:30:00|342.1|341.85|342|341.85|342.1|341.9|341.95|341.75|192
1727670900000|2024-09-30 04:35:00|342.05|341.8|342.1|341.95|342.1|341.95|341.85|341.7|149
1727671200000|2024-09-30 04:40:00|342.05|341.9|342.25|342.1|342.25|342.1|342.05|341.9|217
1727671500000|2024-09-30 04:45:00|342.2|342.05|342.15|342|342.25|342.1|342.1|341.95|195
1727671800000|2024-09-30 04:50:00|342.2|342.05|342.1|341.95|342.2|342.05|341.8|341.65|207
1727672100000|2024-09-30 04:55:00|342.15|342|342.2|342|342.25|342.05|342.1|341.95|189
1727672400000|2024-09-30 05:00:00|342.25|342.05|341.95|341.75|342.3|342.1|341.85|341.7|307
1727672700000|2024-09-30 05:05:00|342|341.8|342.5|342.3|342.5|342.3|341.9|341.7|247
1727673000000|2024-09-30 05:10:00|342.45|342.35|341.8|341.65|342.5|342.35|341.8|341.65|218
1727673300000|2024-09-30 05:15:00|341.85|341.7|342.15|342|342.25|342.1|341.8|341.6|179
1727673600000|2024-09-30 05:20:00|342.2|341.95|342.45|342.3|342.45|342.3|342.1|341.95|192
1727673900000|2024-09-30 05:25:00|342.5|342.35|342.4|342.25|342.5|342.35|342.3|342.15|183
1727674200000|2024-09-30 05:30:00|342.45|342.3|342.2|342.05|342.45|342.3|342.15|342|113
1727674500000|2024-09-30 05:35:00|342.15|342|342.2|342.05|342.25|342.1|342|341.8|126
1727674800000|2024-09-30 05:40:00|342.15|342|342.2|342.05|342.2|342.05|341.95|341.8|145
1727675100000|2024-09-30 05:45:00|342.15|342|342.2|342.05|342.25|342.1|342.1|341.95|113
1727675400000|2024-09-30 05:50:00|342.25|342.1|342.15|342|342.35|342.2|342.15|342|122
1727675700000|2024-09-30 05:55:00|342.2|342.05|342|341.8|342.25|342.1|341.9|341.75|177
1727676000000|2024-09-30 06:00:00|342.05|341.85|342.25|342.1|342.3|342.1|341.9|341.75|169
1727676300000|2024-09-30 06:05:00|342.3|342.15|342.1|341.95|342.4|342.25|342|341.85|169
1727676600000|2024-09-30 06:10:00|342.15|342|342.2|342.05|342.25|342.1|342.05|341.9|160
1727676900000|2024-09-30 06:15:00|342.15|342|341.95|341.8|342.25|342.1|341.95|341.8|206
1727677200000|2024-09-30 06:20:00|342|341.85|341.9|341.75|342.1|341.9|341.8|341.65|212
1727677500000|2024-09-30 06:25:00|341.85|341.7|342.25|342.1|342.35|342.2|341.85|341.7|281
1727677800000|2024-09-30 06:30:00|342.15|342|342.65|342.5|342.7|342.55|342.15|342|288
1727678100000|2024-09-30 06:35:00|342.6|342.45|342.6|342.45|342.75|342.55|342.6|342.45|174
1727678400000|2024-09-30 06:40:00|342.55|342.35|342.55|342.4|342.6|342.45|342.4|342.25|124
1727678700000|2024-09-30 06:45:00|342.6|342.45|342.65|342.5|342.65|342.5|342.55|342.4|110
1727679000000|2024-09-30 06:50:00|342.7|342.55|342.65|342.5|342.8|342.65|342.65|342.5|113
1727679300000|2024-09-30 06:55:00|342.7|342.55|342.55|342.4|342.7|342.55|342.55|342.35|143
1727679600000|2024-09-30 07:00:00|342.5|342.35|342.3|342.15|342.5|342.35|342.15|342|169
1727679900000|2024-09-30 07:05:00|342.35|342.2|342.55|342.4|342.6|342.45|342.35|342.2|192
1727680200000|2024-09-30 07:10:00|342.6|342.45|342.4|342.25|342.7|342.55|342.35|342.2|208
1727680500000|2024-09-30 07:15:00|342.35|342.2|342.3|342.1|342.5|342.35|342.3|342.1|142
1727680800000|2024-09-30 07:20:00|342.25|342.15|342.15|342|342.35|342.2|342.05|341.9|188
1727681100000|2024-09-30 07:25:00|342.2|342.05|342.25|342.1|342.4|342.25|342.2|342.05|176
1727681400000|2024-09-30 07:30:00|342.3|342.05|342.3|342.15|342.45|342.25|342|341.85|335
1727681700000|2024-09-30 07:35:00|342.35|342.2|342.4|342.25|342.6|342.45|342.25|342.1|228
1727682000000|2024-09-30 07:40:00|342.45|342.3|342.7|342.55|342.75|342.6|342.4|342.25|153
1727682300000|2024-09-30 07:45:00|342.75|342.6|342.9|342.75|342.95|342.8|342.65|342.45|235
1727682600000|2024-09-30 07:50:00|342.95|342.8|342.85|342.7|343.05|342.9|342.75|342.6|253
1727682900000|2024-09-30 07:55:00|342.9|342.75|342.8|342.65|343.1|342.95|342.75|342.6|190
1727683200000|2024-09-30 08:00:00|342.75|342.6|342.4|342.25|342.85|342.7|342.4|342.2|138
1727683500000|2024-09-30 08:05:00|342.35|342.2|342.7|342.55|342.7|342.55|342.3|342.15|184
1727683800000|2024-09-30 08:10:00|342.65|342.5|342.65|342.5|342.75|342.6|342.5|342.35|154
1727684100000|2024-09-30 08:15:00|342.6|342.45|342.35|342.15|342.6|342.5|342.25|342.1|173
1727684400000|2024-09-30 08:20:00|342.4|342.2|342.5|342.35|342.5|342.35|342.35|342.15|110
1727684700000|2024-09-30 08:25:00|342.55|342.4|342.5|342.35|342.6|342.45|342.4|342.2|145
1727685000000|2024-09-30 08:30:00|342.45|342.3|342.15|342|342.45|342.3|342.15|342|164
1727685300000|2024-09-30 08:35:00|342.2|342.05|342.25|342.1|342.45|342.3|342.2|342.05|185
1727685600000|2024-09-30 08:40:00|342.2|342.05|342.15|342|342.3|342.15|342.1|341.95|195
1727685900000|2024-09-30 08:45:00|342.2|341.95|342.35|342.2|342.35|342.2|342.1|341.95|153
1727686200000|2024-09-30 08:50:00|342.3|342.15|342.4|342.25|342.4|342.25|342.2|342.05|243
1727686500000|2024-09-30 08:55:00|342.45|342.3|342.6|342.45|342.65|342.5|342.35|342.2|648
1727686800000|2024-09-30 09:00:00|342.55|342.4|342.55|342.35|342.65|342.5|342.25|342.1|1272
1727687100000|2024-09-30 09:05:00|342.45|342.25|342.35|342.2|342.45|342.25|342|341.75|529
1727687400000|2024-09-30 09:10:00|342.4|342.25|342.3|342.15|342.5|342.3|342.3|342.1|93
1727687700000|2024-09-30 09:15:00|342.35|342.2|342.1|341.95|342.35|342.2|342.1|341.95|136
1727688000000|2024-09-30 09:20:00|342.45|341.85|342.65|342.05|342.65|342.05|342.45|341.85|0
1727688300000|2024-09-30 09:25:00|342.75|342.15|342.65|342.05|342.75|342.15|342.65|342.05|48
1727688600000|2024-09-30 09:30:00|342.75|342.15|342.75|342.15|342.75|342.15|342.65|342.05|0
1727688900000|2024-09-30 09:35:00|342.65|342.05|342.55|341.95|342.75|342.15|342.55|341.95|0
1727689200000|2024-09-30 09:40:00|342.65|342.05|342.55|341.95|342.65|342.05|342.55|341.95|0
1727689500000|2024-09-30 09:45:00|342.65|342.05|342.65|342.05|342.65|342.05|342.55|341.95|0
1727689800000|2024-09-30 09:50:00|342.5|341.95|342.2|342.05|342.5|342.2|342.05|341.85|313
1727690100000|2024-09-30 09:55:00|342.15|342|342.3|342.1|342.3|342.15|342.15|342|41
1727690400000|2024-09-30 10:00:00|342.25|342.15|342.25|342.05|342.25|342.15|342.15|342|19
1727690700000|2024-09-30 10:05:00|342.2|342.1|342.15|341.95|342.25|342.1|342.05|341.9|22
1727691000000|2024-09-30 10:10:00|342.1|342|342.15|341.95|342.2|342.05|342.1|341.95|7
1727691300000|2024-09-30 10:15:00|342.1|342|342.1|341.95|342.2|342.05|342.1|341.95|7
1727691600000|2024-09-30 10:20:00|342.15|341.9|342.1|341.95|342.15|341.95|342.05|341.9|10
1727691900000|2024-09-30 10:25:00|342.15|341.9|342.05|341.85|342.15|342|342|341.85|14
1727692200000|2024-09-30 10:30:00|342|341.9|341.95|341.75|342.1|341.9|341.9|341.75|8
1727692500000|2024-09-30 10:35:00|341.9|341.8|341.85|341.65|342|341.8|341.8|341.65|20
1727692800000|2024-09-30 10:40:00|341.8|341.7|341.8|341.6|341.85|341.7|341.75|341.6|6
1727693100000|2024-09-30 10:45:00|341.75|341.55|341.75|341.55|341.8|341.6|341.6|341.45|23
1727693400000|2024-09-30 10:50:00|341.7|341.6|341.95|341.75|342|341.85|341.7|341.5|13
1727693700000|2024-09-30 10:55:00|341.9|341.8|342|341.85|342|341.85|341.9|341.75|19
1727694000000|2024-09-30 11:00:00|342.05|341.9|341.9|341.75|342.05|341.9|341.9|341.75|23
1727694300000|2024-09-30 11:05:00|341.85|341.7|341.6|341.4|341.85|341.7|341.6|341.4|15
1727694600000|2024-09-30 11:10:00|341.55|341.45|341.35|341.2|341.6|341.45|341.3|341.15|20
1727694900000|2024-09-30 11:15:00|341.4|341.15|341.45|341.3|341.45|341.3|341.35|341.15|10
1727695200000|2024-09-30 11:20:00|341.4|341.25|341.4|341.2|341.5|341.35|341.35|341.15|10
1727695500000|2024-09-30 11:25:00|341.35|341.25|341.4|341.25|341.4|341.25|341.3|341.15|4
1727695800000|2024-09-30 11:30:00|341.45|341.3|341.4|341.25|341.5|341.35|341.3|341.15|12
1727696100000|2024-09-30 11:35:00|341.45|341.3|341.35|341.15|341.45|341.3|341.3|341.1|2
1727696400000|2024-09-30 11:40:00|341.3|341.1|341.35|341.15|341.45|341.25|341.3|341.1|2
1727696700000|2024-09-30 11:45:00|341.4|341.1|341.2|341|341.4|341.15|341.2|341|0
1727697000000|2024-09-30 11:50:00|341.25|341.05|341.25|341.05|341.35|341.15|341.2|341|11
1727697300000|2024-09-30 11:55:00|341.2|341|341.15|340.95|341.2|341.05|341.15|340.95|10
1727697600000|2024-09-30 12:00:00|341.1|341|341.45|341.3|341.5|341.3|341.1|340.95|18
1727697900000|2024-09-30 12:05:00|341.4|341.25|341.8|341.6|341.8|341.65|341.4|341.25|9
1727698200000|2024-09-30 12:10:00|341.75|341.55|341.6|341.4|341.75|341.55|341.55|341.4|6
1727698500000|2024-09-30 12:15:00|341.55|341.35|341.55|341.35|341.6|341.4|341.5|341.3|0
1727698800000|2024-09-30 12:20:00|341.5|341.3|341.6|341.45|341.65|341.45|341.5|341.3|5
1727699100000|2024-09-30 12:25:00|341.55|341.4|341.55|341.35|341.7|341.5|341.55|341.35|4
1727699400000|2024-09-30 12:30:00|341.5|341.3|341.3|341.1|341.55|341.3|341.25|341.1|10
1727699700000|2024-09-30 12:35:00|341.25|341.05|340.95|340.8|341.3|341.1|340.95|340.75|34
1727700000000|2024-09-30 12:40:00|341|340.85|341|340.85|341.1|340.95|340.9|340.7|21
1727700300000|2024-09-30 12:45:00|340.95|340.8|341|340.85|341|340.85|340.95|340.8|6
1727700600000|2024-09-30 12:50:00|341.05|340.9|341.1|340.95|341.25|341.1|341.05|340.9|28
1727700900000|2024-09-30 12:55:00|341.15|340.9|341|340.8|341.15|340.95|340.95|340.75|14
1727701200000|2024-09-30 13:00:00|340.95|340.75|341.2|341|341.2|341.05|340.9|340.75|33
1727701500000|2024-09-30 13:05:00|341.15|341.05|341.05|340.85|341.2|341.05|341|340.85|29
1727701800000|2024-09-30 13:10:00|341|340.9|341.1|340.9|341.1|340.95|341|340.85|8
1727702100000|2024-09-30 13:15:00|341.05|340.85|340.9|340.7|341.05|340.85|340.85|340.7|16
1727702400000|2024-09-30 13:20:00|340.85|340.75|341|340.85|341|340.85|340.85|340.7|17
1727702700000|2024-09-30 13:25:00|341.05|340.9|341.05|340.9|341.15|340.95|340.95|340.8|28
1727703000000|2024-09-30 13:30:00|341.1|340.95|340.95|340.8|341.3|341.1|340.85|340.7|164
1727703300000|2024-09-30 13:35:00|341|340.75|340.9|340.7|341.15|340.95|340.9|340.7|168
1727703600000|2024-09-30 13:40:00|340.95|340.75|341|340.85|341|340.85|340.65|340.45|83
1727703900000|2024-09-30 13:45:00|341.05|340.9|341.4|341.2|341.4|341.25|341|340.85|119
1727704200000|2024-09-30 13:50:00|341.45|341.25|341.4|341.25|341.6|341.4|341.3|341.15|41
1727704500000|2024-09-30 13:55:00|341.45|341.3|341.15|340.9|341.45|341.3|341.15|340.9|26
1727704800000|2024-09-30 14:00:00|341.1|340.95|340.95|340.75|341.1|340.95|340.9|340.7|51
1727705100000|2024-09-30 14:05:00|340.9|340.8|340.85|340.65|341.2|341|340.8|340.6|30
1727705400000|2024-09-30 14:10:00|340.8|340.6|340.7|340.55|340.9|340.75|340.7|340.55|45
1727705700000|2024-09-30 14:15:00|340.65|340.5|340.4|340.25|340.65|340.5|340.4|340.25|62
1727706000000|2024-09-30 14:20:00|340.45|340.3|340.5|340.35|340.55|340.4|340.45|340.25|28
1727706300000|2024-09-30 14:25:00|340.45|340.3|340.55|340.35|340.6|340.45|340.4|340.25|36
1727706600000|2024-09-30 14:30:00|340.6|340.4|340.85|340.65|340.85|340.7|340.45|340.3|24
1727706900000|2024-09-30 14:35:00|340.9|340.7|340.85|340.7|341.1|340.95|340.75|340.55|57
1727707200000|2024-09-30 14:40:00|340.9|340.75|340.85|340.65|340.9|340.75|340.8|340.65|37
1727707500000|2024-09-30 14:45:00|340.9|340.7|340.9|340.7|341|340.85|340.85|340.65|22
1727707800000|2024-09-30 14:50:00|340.85|340.75|340.6|340.45|340.9|340.75|340.6|340.45|45
1727708100000|2024-09-30 14:55:00|340.65|340.4|340.3|340.15|340.65|340.5|340.25|340.1|57
1727708400000|2024-09-30 15:00:00|340.25|340.1|340.45|340.3|340.5|340.3|340.25|340.1|26
1727708700000|2024-09-30 15:05:00|340.5|340.25|340.2|340.05|340.5|340.3|340.2|340.05|37
1727709000000|2024-09-30 15:10:00|340.25|340.1|340.55|340.35|340.6|340.45|340.25|340.05|34
1727709300000|2024-09-30 15:15:00|340.5|340.3|340.3|340.15|340.65|340.45|340.3|340.15|28
1727709600000|2024-09-30 15:20:00|340.35|340.1|340.3|340.15|340.45|340.3|340.25|340.1|45
1727709900000|2024-09-30 15:25:00|340.25|340.1|340.15|340|340.25|340.1|339.95|339.75|47
1727710200000|2024-09-30 15:30:00|340.1|339.95|339.85|339.65|340.1|340|339.75|339.55|28
1727710500000|2024-09-30 15:35:00|339.8|339.7|339.85|339.65|340.05|339.85|339.7|339.55|79
1727710800000|2024-09-30 15:40:00|339.8|339.6|339.75|339.6|339.85|339.7|339.5|339.25|65
1727711100000|2024-09-30 15:45:00|339.8|339.55|339.75|339.6|339.85|339.65|339.65|339.5|40
1727711400000|2024-09-30 15:50:00|339.7|339.55|339.75|339.6|339.95|339.75|339.7|339.55|71
1727711700000|2024-09-30 15:55:00|339.8|339.65|339.65|339.5|339.85|339.65|339.65|339.45|15
1727712000000|2024-09-30 16:00:00|339.7|339.45|339.75|339.55|339.8|339.65|339.65|339.45|13
1727712300000|2024-09-30 16:05:00|339.7|339.6|339.85|339.7|339.95|339.8|339.7|339.5|11
1727712600000|2024-09-30 16:10:00|339.9|339.75|339.95|339.75|339.95|339.75|339.7|339.5|26
1727712900000|2024-09-30 16:15:00|339.9|339.8|339.95|339.75|340.1|339.9|339.9|339.75|8
1727713200000|2024-09-30 16:20:00|339.9|339.8|339.95|339.8|340.1|339.9|339.9|339.7|24
1727713500000|2024-09-30 16:25:00|339.9|339.75|339.95|339.8|340|339.85|339.9|339.75|8
1727713800000|2024-09-30 16:30:00|339.9|339.75|339.85|339.65|339.95|339.8|339.85|339.65|17
1727714100000|2024-09-30 16:35:00|339.9|339.7|339.95|339.8|340|339.85|339.9|339.7|15
1727714400000|2024-09-30 16:40:00|339.9|339.75|339.95|339.75|340|339.8|339.8|339.65|24
1727714700000|2024-09-30 16:45:00|339.9|339.8|339.95|339.8|340|339.85|339.9|339.7|20
1727715000000|2024-09-30 16:50:00|340|339.85|339.85|339.65|340|339.85|339.85|339.65|24
1727715300000|2024-09-30 16:55:00|339.9|339.7|339.95|339.8|340|339.85|339.85|339.65|25
1727715600000|2024-09-30 17:00:00|339.9|339.75|339.7|339.5|339.9|339.75|339.7|339.5|58
1727715900000|2024-09-30 17:05:00|339.75|339.55|339.55|339.4|339.75|339.6|339.55|339.4|14
1727716200000|2024-09-30 17:10:00|339.6|339.45|339.55|339.4|339.65|339.5|339.4|339.25|43
1727716500000|2024-09-30 17:15:00|339.6|339.35|339.55|339.35|339.6|339.4|339.45|339.25|16
1727716800000|2024-09-30 17:20:00|339.5|339.4|339.55|339.4|339.65|339.5|339.5|339.35|9
1727717100000|2024-09-30 17:25:00|339.6|339.35|339.5|339.3|339.6|339.4|339.45|339.3|6
1727717400000|2024-09-30 17:30:00|339.45|339.35|339.6|339.4|339.6|339.4|339.45|339.3|4
1727717700000|2024-09-30 17:35:00|339.55|339.45|339.7|339.55|339.75|339.55|339.55|339.4|9
1727718000000|2024-09-30 17:40:00|339.75|339.6|339.9|339.7|339.9|339.7|339.75|339.55|4
1727718300000|2024-09-30 17:45:00|339.85|339.65|339.85|339.65|339.9|339.7|339.8|339.65|8
1727718600000|2024-09-30 17:50:00|339.9|339.7|339.95|339.75|339.95|339.8|339.85|339.65|3
1727718900000|2024-09-30 17:55:00|340.1|339.9|339.95|339.75|340.1|339.9|339.85|339.7|15
1727719200000|2024-09-30 18:00:00|339.9|339.8|339.9|339.7|339.95|339.8|339.85|339.7|4
1727719500000|2024-09-30 18:05:00|339.85|339.75|339.95|339.8|340|339.8|339.6|339.45|22
1727719800000|2024-09-30 18:10:00|339.9|339.75|339.65|339.5|339.95|339.75|339.55|339.4|39
1727720100000|2024-09-30 18:15:00|339.6|339.45|339.4|339.25|339.65|339.45|339.4|339.25|19
1727720400000|2024-09-30 18:20:00|339.35|339.2|339.1|338.9|339.35|339.2|338.95|338.8|75
1727720700000|2024-09-30 18:25:00|339.05|338.95|339.4|339.2|339.45|339.25|339|338.85|14
1727721000000|2024-09-30 18:30:00|339.35|339.15|339.4|339.2|339.5|339.3|339.2|339|11
1727721300000|2024-09-30 18:35:00|339.45|339.25|339.75|339.55|339.8|339.55|339.45|339.25|6
1727721600000|2024-09-30 18:40:00|339.8|339.6|339.8|339.65|339.85|339.65|339.7|339.5|10
1727721900000|2024-09-30 18:45:00|339.85|339.7|339.95|339.8|340|339.85|339.85|339.7|20
1727722200000|2024-09-30 18:50:00|340|339.85|340.1|339.9|340.1|339.9|339.9|339.75|8
1727722500000|2024-09-30 18:55:00|340.05|339.85|339.8|339.65|340.1|339.9|339.8|339.65|4
1727722800000|2024-09-30 19:00:00|339.75|339.6|339.8|339.6|339.85|339.65|339.65|339.45|24
1727723100000|2024-09-30 19:05:00|339.75|339.55|339.8|339.6|339.85|339.65|339.7|339.5|23
1727723400000|2024-09-30 19:10:00|339.85|339.65|339.75|339.55|339.85|339.65|339.65|339.45|12
1727723700000|2024-09-30 19:15:00|339.8|339.6|339.95|339.75|340|339.8|339.75|339.55|7
1727724000000|2024-09-30 19:20:00|339.9|339.7|339.95|339.75|339.95|339.8|339.85|339.65|6
1727724300000|2024-09-30 19:25:00|340|339.8|339.95|339.75|340|339.8|339.85|339.7|6
1727724600000|2024-09-30 19:30:00|339.9|339.7|339.95|339.8|340.05|339.9|339.9|339.7|29
1727724900000|2024-09-30 19:35:00|340|339.75|340.15|340|340.15|340|339.95|339.75|7
1727725200000|2024-09-30 19:40:00|340.1|339.95|340.15|340|340.15|340|340.05|339.85|26
1727725500000|2024-09-30 19:45:00|340.2|340.05|340.3|340.1|340.35|340.2|340.15|339.95|31
1727725800000|2024-09-30 19:50:00|340.35|340.15|340.65|340.5|340.7|340.5|340.3|340.1|28
1727726100000|2024-09-30 19:55:00|340.7|340.55|340.55|340.35|340.75|340.6|340.4|340.2|27
1727726400000|2024-09-30 20:00:00|340.5|340.3|340.6|340.4|340.65|340.45|340.35|340.15|22
1727726700000|2024-09-30 20:05:00|340.55|340.45|340.55|340.35|340.6|340.45|340.55|340.35|2
1727727000000|2024-09-30 20:10:00|340.6|340.4|340.6|340.4|340.65|340.45|340.6|340.4|3
1727727300000|2024-09-30 20:15:00|340.65|340.45|340.65|340.45|340.7|340.5|340.65|340.4|2
1727727600000|2024-09-30 20:20:00|340.7|340.5|340.7|340.5|340.75|340.55|340.7|340.5|0
1727727900000|2024-09-30 20:25:00|340.65|340.55|340.75|340.55|340.75|340.55|340.65|340.55|0
1727728200000|2024-09-30 20:30:00|340.7|340.45|340.65|340.45|340.7|340.45|340.65|340.45|3
1727728500000|2024-09-30 20:35:00||340.5||340.5||340.5||340.5|0
1727728800000|2024-09-30 20:40:00|340.6|340.45|340.55|340.25|340.95|340.55|340.55|340.25|16
1727729100000|2024-09-30 20:45:00|340.65|340.2|340.5|340.2|340.8|340.4|340.5|340.2|10
1727729400000|2024-09-30 20:50:00||340.25||340.2||340.25||340.2|0
1727729700000|2024-09-30 20:55:00|340.45|340.25|340.45|340.05|340.55|340.25|340.45|340.05|15
1727730000000|2024-09-30 21:00:00|340.5|340|341|339.7|341|340|340.5|339.7|0
1727730600000|2024-09-30 21:10:00|340.45|339.85|340.65|340.05|340.65|340.05|340.45|339.85|0
1727732400000|2024-09-30 21:40:00|340.75|340.15|340.65|340.05|340.75|340.15|340.65|340.05|0
1727732700000|2024-09-30 21:45:00|340.75|340.15|340.75|340.15|340.75|340.15|340.65|340.05|0
1727733000000|2024-09-30 21:50:00|340.65|340.05|340.75|340.15|340.75|340.15|340.65|340.05|0
1727733300000|2024-09-30 21:55:00|340.65|340.05|340.65|340.05|340.75|340.15|340.65|340.05|0
1727733600000|2024-09-30 22:00:00|340.75|340.15|340.65|340.05|340.75|340.15|340.65|340.05|0
1727733900000|2024-09-30 22:05:00|340.75|340.15|340.55|339.95|340.75|340.15|340.55|339.95|0
1727734500000|2024-09-30 22:15:00|340.45|339.85|340.55|339.95|340.55|339.95|340.45|339.85|0
1727735100000|2024-09-30 22:25:00|340.65|340.05|340.65|340.05|340.75|340.15|340.65|340.05|0
1727735400000|2024-09-30 22:30:00|340.55|339.95|340.65|340.05|340.65|340.05|340.55|339.95|0
1727735700000|2024-09-30 22:35:00|340.75|340.15|340.75|340.15|340.75|340.15|340.65|340.05|0
1727736000000|2024-09-30 22:40:00|340.65|340.05|340.65|340.05|340.75|340.15|340.65|340.05|0
1727736300000|2024-09-30 22:45:00|340.75|340.15|340.75|340.15|340.75|340.15|340.65|340.05|0
1727736600000|2024-09-30 22:50:00|340.65|340.05|340.65|340.05|340.75|340.15|340.65|340.05|0
1727736900000|2024-09-30 22:55:00|340.75|340.15|340.65|340.05|340.75|340.15|340.65|340.05|0
1727737200000|2024-09-30 23:00:00|340.55|339.95|340.55|339.95|340.65|340.05|340.55|339.95|0
1727737500000|2024-09-30 23:05:00|340.65|340.05|340.65|340.05|340.65|340.05|340.55|339.95|0
1727738700000|2024-09-30 23:25:00|340.55|339.95|340.55|339.95|340.55|339.95|340.55|339.95|0
1727739000000|2024-09-30 23:30:00|340.65|340.05|340.55|339.95|340.65|340.05|340.55|339.95|0
1727739300000|2024-09-30 23:35:00|340.65|340.05|340.55|339.95|340.65|340.05|340.55|339.95|0
1727739600000|2024-09-30 23:40:00|340.65|340.05|340.65|340.05|340.65|340.05|340.55|339.95|0
1727739900000|2024-09-30 23:45:00|340.55|339.95|340.55|339.95|340.65|340.05|340.55|339.95|0
1727740200000|2024-09-30 23:50:00|340.65|340.05|340.65|340.05|340.65|340.05|340.55|339.95|0
1727740500000|2024-09-30 23:55:00|340.75|340.15|340.75|340.15|340.75|340.15|340.65|340.05|0
1727740800000|2024-10-01 00:00:00|340.85|340.25|340.75|340.15|340.85|340.25|340.65|340.05|0
1727741100000|2024-10-01 00:05:00|340.85|340.25|340.85|340.25|340.85|340.25|340.85|340.25|0
1727741400000|2024-10-01 00:10:00|340.75|340.15|340.75|340.15|340.75|340.15|340.75|340.15|0
1727741700000|2024-10-01 00:15:00|340.65|340.05|340.65|340.05|340.75|340.15|340.55|339.95|0
1727742300000|2024-10-01 00:25:00|340.75|340.15|340.75|340.15|340.85|340.25|340.75|340.15|0
1727742600000|2024-10-01 00:30:00|341|340.2|340.2|340.05|341|340.5|339.75|339.6|350
1727742900000|2024-10-01 00:35:00|340.3|340.15|340.2|340.05|340.35|340.15|340.1|339.95|192
1727743200000|2024-10-01 00:40:00|340.25|340.1|340.05|339.9|340.25|340.1|340.05|339.9|75
1727743500000|2024-10-01 00:45:00|340|339.85|340.3|340.15|340.4|340.25|340|339.85|215
1727743800000|2024-10-01 00:50:00|340.35|340.2|340.9|340.75|340.95|340.75|340.25|340.1|344
1727744100000|2024-10-01 00:55:00|340.85|340.7|341.7|341.55|341.7|341.55|340.85|340.7|390
1727744400000|2024-10-01 01:00:00|341.85|341.65|341.9|341.7|342.9|342.75|341.6|341.4|902
1727744700000|2024-10-01 01:05:00|342|341.65|342.8|342.65|342.8|342.65|341.65|341.45|451
1727745000000|2024-10-01 01:10:00|342.7|342.6|342.3|342.15|343.05|342.85|342.25|342.1|401
1727745300000|2024-10-01 01:15:00|342.35|342.2|341.7|341.55|342.35|342.2|341.6|341.45|331
1727745600000|2024-10-01 01:20:00|341.75|341.5|341.15|341|341.75|341.6|341.15|340.95|201
1727745900000|2024-10-01 01:25:00|341.1|340.95|341.45|341.25|341.55|341.35|341.05|340.9|146
1727746200000|2024-10-01 01:30:00|341.5|341.3|341.6|341.45|341.6|341.45|341.4|341.2|114
1727746500000|2024-10-01 01:35:00|341.5|341.35|340.95|340.75|341.55|341.35|340.9|340.75|182
1727746800000|2024-10-01 01:40:00|340.9|340.8|341.15|341|341.15|341|340.85|340.7|179
1727747100000|2024-10-01 01:45:00|341.1|340.95|341.05|340.9|341.1|340.95|341|340.85|99
1727747400000|2024-10-01 01:50:00|341|340.85|341.3|341.15|341.3|341.15|340.95|340.75|133
1727747700000|2024-10-01 01:55:00|341.25|341.1|341.4|341.25|341.4|341.25|341.1|340.95|114
1727748000000|2024-10-01 02:00:00|341.45|341.3|341.34|341.14|341.55|341.35|341.2|341.05|139
1727748300000|2024-10-01 02:05:00|341.29|341.09|341.29|341.09|341.34|341.14|341.04|340.89|127
1727748600000|2024-10-01 02:10:00|341.19|341.04|341.24|341.09|341.29|341.09|341.09|340.94|142
1727748900000|2024-10-01 02:15:00|341.29|341.04|340.79|340.59|341.29|341.09|340.74|340.59|166
1727749200000|2024-10-01 02:20:00|340.74|340.49|340.59|340.44|340.74|340.59|340.34|340.19|165
1727749500000|2024-10-01 02:25:00|340.54|340.39|340.34|340.19|340.54|340.39|340.29|340.14|106
1727749800000|2024-10-01 02:30:00|340.39|340.29|340.39|340.19|340.54|340.39|340.34|340.14|102
1727750100000|2024-10-01 02:35:00|340.29|340.14|340.44|340.29|340.44|340.29|340.29|340.09|78
1727750400000|2024-10-01 02:40:00|340.49|340.34|340.49|340.34|340.49|340.34|340.29|340.14|120
1727750700000|2024-10-01 02:45:00|340.54|340.39|340.39|340.24|340.54|340.39|340.39|340.19|64
1727751000000|2024-10-01 02:50:00|340.44|340.34|340.44|340.29|340.54|340.34|340.44|340.29|73
1727751300000|2024-10-01 02:55:00|340.39|340.24|340.34|340.14|340.39|340.24|340.24|340.09|97
1727751600000|2024-10-01 03:00:00|340.29|340.19|340.24|340.09|340.29|340.19|340.14|339.99|130
1727751900000|2024-10-01 03:05:00|340.19|340.04|340.19|339.99|340.24|340.09|340.09|339.89|105
1727752200000|2024-10-01 03:10:00|340.14|340.04|340.24|340.09|340.24|340.09|340.14|339.99|123
1727752500000|2024-10-01 03:15:00|340.29|340.14|340.44|340.29|340.49|340.34|340.24|340.14|114
1727752800000|2024-10-01 03:20:00|340.39|340.24|340.24|340.09|340.49|340.34|340.24|340.09|127
1727753100000|2024-10-01 03:25:00|340.19|340.04|340.34|340.19|340.34|340.19|340.14|339.99|132
1727753400000|2024-10-01 03:30:00|340.39|340.24|340.59|340.44|340.64|340.49|340.39|340.24|106
1727753700000|2024-10-01 03:35:00|340.64|340.49|340.69|340.54|340.74|340.59|340.59|340.44|107
1727754000000|2024-10-01 03:40:00|340.74|340.59|340.94|340.79|340.99|340.84|340.74|340.59|125
1727754300000|2024-10-01 03:45:00|340.99|340.84|341.14|340.99|341.29|341.14|340.94|340.79|150
1727754600000|2024-10-01 03:50:00|341.19|341.04|341.54|341.39|341.54|341.39|341.14|340.94|122
1727754900000|2024-10-01 03:55:00|341.49|341.29|341.64|341.49|341.69|341.54|341.39|341.24|156
1727755200000|2024-10-01 04:00:00|341.69|341.54|341.74|341.59|341.74|341.59|341.59|341.44|134
1727755500000|2024-10-01 04:05:00|341.69|341.54|341.84|341.64|341.94|341.79|341.69|341.54|102
1727755800000|2024-10-01 04:10:00|341.89|341.69|341.89|341.74|341.94|341.79|341.84|341.64|72
1727756100000|2024-10-01 04:15:00|341.84|341.69|341.84|341.69|341.89|341.74|341.79|341.64|71
1727756400000|2024-10-01 04:20:00|341.79|341.64|341.89|341.74|341.89|341.74|341.79|341.64|74
1727756700000|2024-10-01 04:25:00|341.94|341.79|341.94|341.79|341.94|341.79|341.84|341.69|91
1727757000000|2024-10-01 04:30:00|341.89|341.74|341.89|341.74|341.99|341.79|341.84|341.69|89
1727757300000|2024-10-01 04:35:00|341.94|341.69|342.04|341.89|342.04|341.89|341.84|341.69|107
1727757600000|2024-10-01 04:40:00|342.09|341.94|342.09|341.94|342.09|341.94|341.99|341.84|96
1727757900000|2024-10-01 04:45:00|342.04|341.89|341.94|341.79|342.14|341.99|341.94|341.79|105
1727758200000|2024-10-01 04:50:00|341.99|341.84|341.84|341.69|341.99|341.84|341.84|341.69|72
1727758500000|2024-10-01 04:55:00|341.89|341.74|341.79|341.59|341.89|341.74|341.69|341.54|121
1727758800000|2024-10-01 05:00:00|341.84|341.64|341.94|341.79|341.99|341.84|341.59|341.39|269
1727759100000|2024-10-01 05:05:00|341.84|341.69|341.69|341.49|341.89|341.74|341.59|341.44|186
1727759400000|2024-10-01 05:10:00|341.64|341.54|341.74|341.59|341.74|341.59|341.49|341.34|134
1727759700000|2024-10-01 05:15:00|341.69|341.54|341.54|341.39|341.79|341.64|341.49|341.34|167
1727760000000|2024-10-01 05:20:00|341.59|341.34|341.59|341.44|341.59|341.44|341.39|341.24|85
1727760300000|2024-10-01 05:25:00|341.64|341.49|341.59|341.44|341.69|341.54|341.59|341.44|87
1727760600000|2024-10-01 05:30:00|341.64|341.39|341.49|341.34|341.64|341.39|341.44|341.29|57
1727760900000|2024-10-01 05:35:00|341.44|341.29|341.54|341.39|341.54|341.39|341.44|341.29|89
1727761200000|2024-10-01 05:40:00|341.49|341.34|341.34|341.19|341.49|341.34|341.29|341.14|69
1727761500000|2024-10-01 05:45:00|341.39|341.14|341.49|341.29|341.49|341.34|341.34|341.14|76
1727761800000|2024-10-01 05:50:00|341.44|341.34|341.54|341.39|341.59|341.39|341.44|341.34|57
1727762100000|2024-10-01 05:55:00|341.49|341.34|341.49|341.34|341.54|341.39|341.44|341.29|98
1727762400000|2024-10-01 06:00:00|341.44|341.29|341.54|341.39|341.54|341.39|341.44|341.29|77
1727762700000|2024-10-01 06:05:00|341.59|341.44|341.64|341.44|341.64|341.49|341.54|341.39|111
1727763000000|2024-10-01 06:10:00|341.59|341.49|341.84|341.64|341.89|341.69|341.54|341.39|123
1727763300000|2024-10-01 06:15:00|341.79|341.59|341.74|341.59|341.84|341.69|341.69|341.54|57
1727763600000|2024-10-01 06:20:00|341.79|341.64|341.64|341.49|341.79|341.64|341.64|341.49|56
1727763900000|2024-10-01 06:25:00|341.69|341.54|341.64|341.49|341.69|341.54|341.64|341.49|53
1727764200000|2024-10-01 06:30:00|341.69|341.54|341.79|341.64|341.79|341.64|341.69|341.54|58
1727764500000|2024-10-01 06:35:00|341.74|341.59|341.69|341.49|341.74|341.59|341.59|341.44|101
1727764800000|2024-10-01 06:40:00|341.64|341.54|341.74|341.59|341.74|341.59|341.64|341.49|103
1727765100000|2024-10-01 06:45:00|341.69|341.54|341.69|341.54|341.79|341.64|341.69|341.54|71
1727765400000|2024-10-01 06:50:00|341.64|341.49|341.59|341.39|341.64|341.49|341.59|341.39|106
1727765700000|2024-10-01 06:55:00|341.54|341.34|341.49|341.34|341.59|341.39|341.44|341.29|70
1727766000000|2024-10-01 07:00:00|341.44|341.29|341.09|340.94|341.49|341.29|340.94|340.79|156
1727766300000|2024-10-01 07:05:00|341.04|340.89|340.74|340.59|341.04|340.89|340.69|340.54|153
1727766600000|2024-10-01 07:10:00|340.69|340.54|340.44|340.29|340.84|340.64|340.44|340.24|228
1727766900000|2024-10-01 07:15:00|340.49|340.34|340.54|340.39|340.74|340.59|340.34|340.19|280
1727767200000|2024-10-01 07:20:00|340.49|340.34|340.69|340.54|340.74|340.59|340.49|340.34|143
1727767500000|2024-10-01 07:25:00|340.74|340.59|340.74|340.59|340.84|340.69|340.69|340.54|158
1727767800000|2024-10-01 07:30:00|340.79|340.64|340.94|340.79|340.94|340.79|340.69|340.54|232
1727768100000|2024-10-01 07:35:00|340.99|340.84|341.04|340.89|341.04|340.89|340.84|340.64|105
1727768400000|2024-10-01 07:40:00|340.99|340.84|341.04|340.89|341.14|340.94|340.99|340.84|77
1727768700000|2024-10-01 07:45:00|340.99|340.84|341.14|340.99|341.29|341.14|340.99|340.84|114
1727769000000|2024-10-01 07:50:00|341.19|341.09|341.29|341.09|341.29|341.14|341.19|341.04|87
1727769300000|2024-10-01 07:55:00|341.24|341.14|341.19|340.99|341.34|341.19|341.14|340.99|118
1727769600000|2024-10-01 08:00:00|341.14|340.94|340.84|340.69|341.14|340.99|340.84|340.64|106
1727769900000|2024-10-01 08:05:00|340.89|340.74|340.84|340.64|340.94|340.79|340.84|340.64|112
1727770200000|2024-10-01 08:10:00|340.89|340.69|340.74|340.59|340.89|340.69|340.74|340.59|129
1727770500000|2024-10-01 08:15:00|340.69|340.54|340.79|340.64|340.84|340.69|340.69|340.54|98
1727770800000|2024-10-01 08:20:00|340.84|340.69|340.69|340.54|340.89|340.74|340.69|340.54|93
1727771100000|2024-10-01 08:25:00|340.74|340.59|340.99|340.84|340.99|340.84|340.74|340.59|117
1727771400000|2024-10-01 08:30:00|341.04|340.79|341.04|340.89|341.04|340.89|340.94|340.74|80
1727771700000|2024-10-01 08:35:00|340.94|340.79|340.84|340.69|340.99|340.84|340.84|340.69|113
1727772000000|2024-10-01 08:40:00|340.74|340.59|340.89|340.69|340.94|340.79|340.69|340.54|166
1727772300000|2024-10-01 08:45:00|340.84|340.74|340.69|340.54|340.84|340.74|340.59|340.44|143
1727772600000|2024-10-01 08:50:00|340.64|340.49|340.79|340.64|340.79|340.64|340.64|340.44|113
1727772900000|2024-10-01 08:55:00|340.69|340.54|340.74|340.59|340.84|340.69|340.64|340.49|311
1727773200000|2024-10-01 09:00:00|340.69|340.54|340.34|340.19|340.69|340.59|340.29|340.14|306
1727773500000|2024-10-01 09:05:00|340.39|340.24|340.44|340.29|340.54|340.39|340.39|340.19|132
1727773800000|2024-10-01 09:10:00|340.49|340.34|340.64|340.49|340.69|340.54|340.44|340.29|48
1727774100000|2024-10-01 09:15:00|340.59|340.44|340.69|340.49|340.74|340.59|340.54|340.39|41
1727774400000|2024-10-01 09:20:00|340.89|340.29|340.89|340.29|340.89|340.29|340.89|340.29|0
1727774700000|2024-10-01 09:25:00|340.99|340.39|340.99|340.39|340.99|340.39|340.99|340.39|6
1727775000000|2024-10-01 09:30:00|341.09|340.49|341.09|340.49|341.09|340.49|340.99|340.39|0
1727775300000|2024-10-01 09:35:00|340.99|340.39|340.89|340.29|340.99|340.39|340.89|340.29|0
1727775900000|2024-10-01 09:45:00|340.99|340.39|340.89|340.29|340.99|340.39|340.89|340.29|0
1727776200000|2024-10-01 09:50:00|340.99|340.39|340.84|340.64|340.99|340.69|340.74|340.29|11
1727776500000|2024-10-01 09:55:00|340.89|340.69|340.89|340.69|340.89|340.74|340.84|340.64|0
1727776800000|2024-10-01 10:00:00|340.84|340.74|340.89|340.69|340.89|340.74|340.84|340.64|0
1727777100000|2024-10-01 10:05:00|340.94|340.74|340.84|340.64|340.99|340.84|340.79|340.59|10
1727777400000|2024-10-01 10:10:00|340.89|340.69|340.94|340.74|340.94|340.74|340.89|340.64|2
1727777700000|2024-10-01 10:15:00|340.99|340.79|340.94|340.74|340.99|340.79|340.94|340.74|10
1727778000000|2024-10-01 10:20:00|340.99|340.79|340.84|340.69|340.99|340.79|340.84|340.69|12
1727778300000|2024-10-01 10:25:00|340.89|340.74|340.89|340.69|340.89|340.74|340.89|340.69|1
1727778600000|2024-10-01 10:30:00|340.84|340.64|340.69|340.49|340.84|340.64|340.64|340.44|12
1727778900000|2024-10-01 10:35:00|340.64|340.44|340.69|340.54|340.69|340.54|340.64|340.44|2
1727779200000|2024-10-01 10:40:00|340.64|340.49|340.59|340.44|340.64|340.49|340.59|340.44|2
1727779500000|2024-10-01 10:45:00|340.64|340.49|340.59|340.39|340.64|340.49|340.59|340.39|3
1727779800000|2024-10-01 10:50:00|340.54|340.44|340.59|340.39|340.59|340.44|340.49|340.34|7
1727780100000|2024-10-01 10:55:00|340.54|340.44|340.64|340.49|340.64|340.49|340.54|340.39|3
1727780400000|2024-10-01 11:00:00|340.69|340.54|340.74|340.54|340.79|340.59|340.59|340.44|63
1727780700000|2024-10-01 11:05:00|340.69|340.59|340.64|340.49|340.74|340.59|340.64|340.44|26
1727781000000|2024-10-01 11:10:00|340.69|340.44|340.59|340.39|340.69|340.49|340.59|340.39|2
1727781300000|2024-10-01 11:15:00|340.54|340.44|340.54|340.34|340.59|340.44|340.49|340.34|2
1727781600000|2024-10-01 11:20:00|340.49|340.39|340.54|340.39|340.59|340.39|340.49|340.34|3
1727781900000|2024-10-01 11:25:00|340.59|340.34|340.44|340.24|340.59|340.44|340.44|340.24|2
1727782200000|2024-10-01 11:30:00|340.39|340.19|340.34|340.14|340.39|340.24|340.34|340.14|1
1727782500000|2024-10-01 11:35:00|340.29|340.19|340.24|340.04|340.29|340.19|340.24|340.04|29
1727782800000|2024-10-01 11:40:00|340.19|340.09|340.19|340.04|340.24|340.09|340.14|339.99|42
1727783100000|2024-10-01 11:45:00|340.14|339.99|340.24|340.04|340.24|340.09|340.09|339.94|18
1727783400000|2024-10-01 11:50:00|340.29|340.09|340.39|340.24|340.39|340.24|340.24|340.09|3
1727783700000|2024-10-01 11:55:00|340.34|340.19|340.39|340.19|340.39|340.19|340.29|340.14|1
1727784000000|2024-10-01 12:00:00|340.44|340.24|340.54|340.34|340.54|340.39|340.44|340.19|1
1727784300000|2024-10-01 12:05:00|340.49|340.29|340.54|340.39|340.59|340.39|340.44|340.24|5
1727784600000|2024-10-01 12:10:00|340.59|340.34|340.49|340.29|340.59|340.39|340.49|340.29|3
1727784900000|2024-10-01 12:15:00|340.44|340.24|340.44|340.24|340.49|340.29|340.39|340.24|0
1727785200000|2024-10-01 12:20:00|340.49|340.29|340.39|340.19|340.49|340.29|340.34|340.14|5
1727785500000|2024-10-01 12:25:00|340.34|340.14|340.24|340.09|340.39|340.24|340.24|340.09|17
1727785800000|2024-10-01 12:30:00|340.19|340.04|340.19|339.99|340.24|340.09|340.14|339.94|4
1727786100000|2024-10-01 12:35:00|340.24|340.04|340.19|339.99|340.24|340.04|340.19|339.99|1
1727786400000|2024-10-01 12:40:00|340.24|340.04|340.19|340.04|340.29|340.14|340.19|339.99|3
1727786700000|2024-10-01 12:45:00|340.24|339.99|340.29|340.09|340.29|340.09|340.19|339.99|2
1727787000000|2024-10-01 12:50:00|340.34|340.14|340.34|340.14|340.39|340.19|340.29|340.09|1
1727787300000|2024-10-01 12:55:00|340.39|340.19|340.44|340.24|340.44|340.24|340.39|340.19|0
1727787600000|2024-10-01 13:00:00|340.39|340.29|340.44|340.24|340.44|340.29|340.39|340.19|22
1727787900000|2024-10-01 13:05:00|340.39|340.29|340.54|340.39|340.59|340.39|340.39|340.29|5
1727788200000|2024-10-01 13:10:00|340.59|340.44|340.69|340.54|340.74|340.54|340.59|340.44|27
1727788500000|2024-10-01 13:15:00|340.74|340.49|340.64|340.49|340.74|340.49|340.54|340.39|36
1727788800000|2024-10-01 13:20:00|340.59|340.44|340.44|340.24|340.59|340.49|340.44|340.24|82
1727789100000|2024-10-01 13:25:00|340.49|340.29|340.49|340.29|340.49|340.34|340.44|340.29|11
1727789400000|2024-10-01 13:30:00|340.44|340.34|339.59|339.39|340.49|340.34|339.44|339.29|143
1727789700000|2024-10-01 13:35:00|339.54|339.34|339.39|339.19|339.84|339.64|339.19|339.04|159
1727790000000|2024-10-01 13:40:00|339.34|339.14|338.99|338.74|339.39|339.14|338.69|338.54|403
1727790300000|2024-10-01 13:45:00|338.94|338.64|339.54|339.29|339.54|339.29|338.54|338.39|93
1727790600000|2024-10-01 13:50:00|339.49|339.19|339.74|339.49|339.74|339.49|339.04|338.84|63
1727790900000|2024-10-01 13:55:00|339.69|339.54|340.19|339.99|340.24|340.04|339.54|339.34|88
1727791200000|2024-10-01 14:00:00|340.14|339.14|340.19|339.99|340.29|339.99|339.64|338.99|37
1727791500000|2024-10-01 14:05:00|340.14|339.94|339.04|338.84|340.19|339.99|339.04|338.84|89
1727791800000|2024-10-01 14:10:00|339.09|338.89|338.99|338.79|339.14|338.89|338.59|338.34|399
1727792100000|2024-10-01 14:15:00|338.94|338.74|338.89|338.69|338.99|338.74|338.54|338.34|34
1727792400000|2024-10-01 14:20:00|338.94|338.74|339.34|339.14|339.54|339.34|338.94|338.69|36
1727792700000|2024-10-01 14:25:00|339.29|339.09|339.14|338.94|339.29|339.09|338.74|338.54|57
1727793000000|2024-10-01 14:30:00|339.19|338.99|339.24|338.99|339.34|339.14|338.54|338.29|103
1727793300000|2024-10-01 14:35:00|339.14|338.94|339.69|339.44|339.79|339.54|339.09|338.84|142
1727793600000|2024-10-01 14:40:00|339.64|339.54|340.09|339.84|340.29|340.04|339.64|339.54|114
1727793900000|2024-10-01 14:45:00|340.04|339.89|339.74|339.54|340.14|339.94|339.64|339.44|148
1727794200000|2024-10-01 14:50:00|339.79|339.59|339.79|339.59|339.99|339.84|339.74|339.54|34
1727794500000|2024-10-01 14:55:00|339.84|339.64|340.29|340.09|340.29|340.09|339.79|339.64|23
1727794800000|2024-10-01 15:00:00|340.34|340.14|340.14|339.94|340.34|340.14|340.04|339.79|57
1727795100000|2024-10-01 15:05:00|340.09|339.89|339.29|339.09|340.09|339.89|339.29|339.09|71
1727795400000|2024-10-01 15:10:00|339.34|339.04|339.54|339.29|339.59|339.44|339.34|339.04|44
1727795700000|2024-10-01 15:15:00|339.49|339.34|339.69|339.54|339.69|339.54|339.39|339.19|22
1727796000000|2024-10-01 15:20:00|339.74|339.59|339.89|339.69|340.09|339.89|339.69|339.54|23
1727796300000|2024-10-01 15:25:00|339.94|339.74|340.34|340.14|340.39|340.24|339.94|339.74|56
1727796600000|2024-10-01 15:30:00|340.29|340.19|340.49|340.29|340.59|340.39|340.29|340.14|24
1727796900000|2024-10-01 15:35:00|340.54|340.34|340.69|340.54|340.69|340.54|340.44|340.24|32
1727797200000|2024-10-01 15:40:00|340.74|340.49|340.99|340.79|341.14|340.94|340.74|340.49|34
1727797500000|2024-10-01 15:45:00|340.89|340.69|340.84|340.59|340.94|340.74|340.69|340.49|14
1727797800000|2024-10-01 15:50:00|340.89|340.64|340.74|340.54|340.89|340.69|340.69|340.49|14
1727798100000|2024-10-01 15:55:00|340.79|340.59|340.49|340.29|340.79|340.64|340.49|340.29|14
1727798400000|2024-10-01 16:00:00|340.44|340.24|340.74|340.54|340.74|340.54|340.44|340.24|27
1727798700000|2024-10-01 16:05:00|340.79|340.59|340.89|340.74|340.99|340.79|340.74|340.59|13
1727799000000|2024-10-01 16:10:00|340.94|340.69|340.84|340.64|341.14|340.89|340.74|340.54|47
1727799300000|2024-10-01 16:15:00|340.89|340.69|340.64|340.44|340.89|340.69|340.59|340.39|11
1727799600000|2024-10-01 16:20:00|340.69|340.49|340.54|340.34|340.69|340.49|340.44|340.24|11
1727799900000|2024-10-01 16:25:00|340.49|340.29|340.64|340.44|340.69|340.49|340.39|340.24|17
1727800200000|2024-10-01 16:30:00|340.59|340.49|340.69|340.49|340.74|340.54|340.34|340.09|34
1727800500000|2024-10-01 16:35:00|340.64|340.54|340.54|340.34|340.89|340.69|340.54|340.29|13
1727800800000|2024-10-01 16:40:00|340.59|340.39|340.29|340.09|340.59|340.39|340.29|340.09|5
1727801100000|2024-10-01 16:45:00|340.34|340.14|339.94|339.79|340.34|340.14|339.89|339.74|14
1727801400000|2024-10-01 16:50:00|339.89|339.74|340.44|340.24|340.59|340.39|339.89|339.74|34
1727801700000|2024-10-01 16:55:00|340.39|340.29|340.34|340.14|340.49|340.34|340.19|340.04|11
1727802000000|2024-10-01 17:00:00|340.29|340.19|340.04|339.79|340.29|340.19|340.04|339.79|33
1727802300000|2024-10-01 17:05:00|339.99|339.84|339.99|339.79|340.04|339.84|339.79|339.64|14
1727802600000|2024-10-01 17:10:00|340.04|339.84|339.84|339.59|340.04|339.84|339.79|339.54|15
1727802900000|2024-10-01 17:15:00|339.79|339.64|339.64|339.44|339.79|339.64|339.59|339.39|12
1727803200000|2024-10-01 17:20:00|339.69|339.49|339.59|339.39|339.79|339.59|339.54|339.34|10
1727803500000|2024-10-01 17:25:00|339.54|339.34|339.64|339.44|339.79|339.64|339.49|339.34|11
1727803800000|2024-10-01 17:30:00|339.59|339.39|340.14|339.94|340.24|340.04|339.59|339.39|22
1727804100000|2024-10-01 17:35:00|340.09|339.89|340.19|339.99|340.19|339.99|339.94|339.74|12
1727804400000|2024-10-01 17:40:00|340.14|339.94|340.49|340.29|340.54|340.34|340.14|339.94|11
1727804700000|2024-10-01 17:45:00|340.54|340.34|340.59|340.44|340.69|340.49|340.44|340.24|12
1727805000000|2024-10-01 17:50:00|340.54|340.39|340.74|340.59|340.74|340.59|340.54|340.34|12
1727805300000|2024-10-01 17:55:00|340.79|340.54|340.94|340.79|341.04|340.89|340.79|340.54|19
1727805600000|2024-10-01 18:00:00|340.99|340.74|341.19|340.99|341.34|341.14|340.99|340.74|30
1727805900000|2024-10-01 18:05:00|341.24|341.04|341.29|341.09|341.34|341.19|341.14|340.99|13
1727806200000|2024-10-01 18:10:00|341.24|341.04|341.54|341.34|341.54|341.34|341.19|340.99|9
1727806500000|2024-10-01 18:15:00|341.59|341.39|341.74|341.54|341.79|341.59|341.59|341.34|15
1727806800000|2024-10-01 18:20:00|341.69|341.59|341.89|341.69|341.94|341.74|341.69|341.54|11
1727807100000|2024-10-01 18:25:00|341.94|341.74|341.99|341.79|342.04|341.84|341.89|341.69|11
1727807400000|2024-10-01 18:30:00|341.94|341.84|341.89|341.69|341.99|341.84|341.89|341.69|2
1727807700000|2024-10-01 18:35:00|341.84|341.64|341.84|341.69|341.94|341.74|341.74|341.54|6
1727808000000|2024-10-01 18:40:00|341.89|341.74|341.84|341.64|341.94|341.74|341.79|341.54|5
1727808300000|2024-10-01 18:45:00|341.79|341.69|341.79|341.59|341.84|341.69|341.74|341.59|1
1727808600000|2024-10-01 18:50:00|341.84|341.64|341.69|341.49|341.84|341.69|341.59|341.39|6
1727808900000|2024-10-01 18:55:00|341.74|341.54|341.69|341.54|341.79|341.64|341.64|341.44|2
1727809200000|2024-10-01 19:00:00|341.64|341.49|341.54|341.34|341.64|341.49|341.44|341.29|6
1727809500000|2024-10-01 19:05:00|341.49|341.29|341.59|341.39|341.64|341.44|341.49|341.29|1
1727809800000|2024-10-01 19:10:00|341.64|341.44|341.54|341.34|341.64|341.49|341.49|341.24|4
1727810100000|2024-10-01 19:15:00|341.49|341.29|341.54|341.34|341.59|341.34|341.44|341.29|7
1727810400000|2024-10-01 19:20:00|341.59|341.39|341.54|341.29|341.69|341.49|341.49|341.29|14
1727810700000|2024-10-01 19:25:00|341.49|341.24|341.39|341.24|341.54|341.34|341.39|341.19|16
1727811000000|2024-10-01 19:30:00|341.34|341.19|341.29|341.09|341.39|341.24|341.29|341.09|17
1727811300000|2024-10-01 19:35:00|341.24|341.04|341.14|340.94|341.29|341.09|341.09|340.89|4
1727811600000|2024-10-01 19:40:00|341.19|340.99|340.89|340.74|341.19|341.04|340.89|340.74|33
1727811900000|2024-10-01 19:45:00|340.84|340.69|340.74|340.54|340.94|340.79|340.74|340.54|45
1727812200000|2024-10-01 19:50:00|340.84|340.64|340.64|340.49|340.84|340.64|340.64|340.44|18
1727812500000|2024-10-01 19:55:00|340.69|340.54|340.34|340.19|340.99|340.84|340.34|340.19|122
1727812800000|2024-10-01 20:00:00|340.39|340.24|340.64|340.49|340.79|340.54|340.39|340.24|14
1727813100000|2024-10-01 20:05:00|340.74|340.54|340.79|340.59|340.79|340.59|340.69|340.54|9
1727813400000|2024-10-01 20:10:00|340.74|340.54|340.69|340.54|340.79|340.54|340.69|340.54|5
1727813700000|2024-10-01 20:15:00|340.74||340.74||340.74||340.69||1
1727814000000|2024-10-01 20:20:00|340.69|340.59|340.79|340.64|340.84|340.64|340.69|340.54|9
1727814300000|2024-10-01 20:25:00|340.69|340.54|340.74|340.59|340.74|340.59|340.69|340.54|10
1727814600000|2024-10-01 20:30:00|340.69|340.49|340.69|340.49|340.69|340.54|340.69|340.49|1
1727814900000|2024-10-01 20:35:00||340.54||340.49||340.54||340.49|0
1727815200000|2024-10-01 20:40:00|340.64|340.44|340.74|340.24|340.79|340.49|340.64|340.24|3
1727815800000|2024-10-01 20:50:00|340.69||340.64||340.69||340.64||0
1727816100000|2024-10-01 20:55:00|340.69|340.29|340.64|340.24|340.69|340.54|340.64|340.24|5
1727816400000|2024-10-01 21:00:00|340.79|340.19|341.94|340.19|341.94|340.19|340.79|340.19|0
1727817000000|2024-10-01 21:10:00|341.39|340.79|341.39|340.79|341.39|340.79|341.39|340.79|0
1727819400000|2024-10-01 21:50:00|341.29|340.69|341.39|340.79|341.39|340.79|341.29|340.69|0
1727820000000|2024-10-01 22:00:00|341.49|340.89|341.09|340.49|341.49|340.89|341.09|340.49|0
1727820300000|2024-10-01 22:05:00|340.99|340.39|341.09|340.49|341.09|340.49|340.99|340.39|0
1727820600000|2024-10-01 22:10:00|340.99|340.39|340.99|340.39|341.09|340.49|340.89|340.29|0
1727820900000|2024-10-01 22:15:00|340.89|340.29|341.09|340.49|341.09|340.49|340.89|340.29|0
1727821200000|2024-10-01 22:20:00|340.99|340.39|341.09|340.49|341.09|340.49|340.99|340.39|0
1727821500000|2024-10-01 22:25:00|340.99|340.39|340.99|340.39|341.09|340.49|340.99|340.39|0
1727821800000|2024-10-01 22:30:00|340.89|340.29|341.09|340.49|341.09|340.49|340.89|340.29|0
1727822100000|2024-10-01 22:35:00|341.19|340.59|341.19|340.59|341.19|340.59|341.09|340.49|0
1727822400000|2024-10-01 22:40:00|341.09|340.49|340.89|340.29|341.09|340.49|340.79|340.19|0
1727822700000|2024-10-01 22:45:00|340.79|340.19|340.89|340.29|340.99|340.39|340.79|340.19|0
1727823000000|2024-10-01 22:50:00|340.79|340.19|340.79|340.19|340.89|340.29|340.79|340.19|0
1727823300000|2024-10-01 22:55:00|340.89|340.29|340.89|340.29|340.89|340.29|340.79|340.19|0
1727823600000|2024-10-01 23:00:00|340.79|340.19|340.89|340.29|340.89|340.29|340.79|340.19|0
1727823900000|2024-10-01 23:05:00|340.79|340.19|340.89|340.29|340.89|340.29|340.79|340.19|0
1727824200000|2024-10-01 23:10:00|340.79|340.19|340.99|340.39|340.99|340.39|340.79|340.19|0
1727824500000|2024-10-01 23:15:00|340.89|340.29|340.89|340.29|340.99|340.39|340.89|340.29|0
1727824800000|2024-10-01 23:20:00|340.79|340.19|340.69|340.09|340.79|340.19|340.69|340.09|0
1727825100000|2024-10-01 23:25:00|340.79|340.19|340.69|340.09|340.79|340.19|340.59|339.99|0
1727825400000|2024-10-01 23:30:00|340.79|340.19|340.79|340.19|340.79|340.19|340.79|340.19|0
1727825700000|2024-10-01 23:35:00|340.69|340.09|340.79|340.19|340.89|340.29|340.69|340.09|0
1727826000000|2024-10-01 23:40:00|340.89|340.29|340.89|340.29|340.89|340.29|340.79|340.19|0
1727826300000|2024-10-01 23:45:00|340.79|340.19|340.99|340.39|341.09|340.49|340.79|340.19|0
1727826600000|2024-10-01 23:50:00|340.89|340.29|340.89|340.29|340.99|340.39|340.89|340.29|0
1727827200000|2024-10-02 00:00:00|340.99|340.39|341.09|340.49|341.09|340.49|340.89|340.29|0
1727827500000|2024-10-02 00:05:00|340.99|340.39|341.09|340.49|341.09|340.49|340.99|340.39|0
1727827800000|2024-10-02 00:10:00|341.19|340.59|341.19|340.59|341.19|340.59|341.09|340.49|0
1727828100000|2024-10-02 00:15:00|341.09|340.49|340.99|340.39|341.19|340.59|340.99|340.39|0
1727828400000|2024-10-02 00:20:00|341.09|340.49|340.99|340.39|341.09|340.49|340.99|340.39|0
1727828700000|2024-10-02 00:25:00|341.09|340.49|340.99|340.39|341.09|340.49|340.89|340.29|0
1727829000000|2024-10-02 00:30:00|340.89|340.49|341.39|341.24|341.39|341.24|340.64|340.39|426
1727829300000|2024-10-02 00:35:00|341.44|341.29|340.59|340.39|341.54|341.39|340.59|340.39|231
1727829600000|2024-10-02 00:40:00|340.54|340.44|340.94|340.74|341.04|340.84|340.29|340.14|219
1727829900000|2024-10-02 00:45:00|340.89|340.69|340.89|340.69|341.09|340.89|340.79|340.64|145
1727830200000|2024-10-02 00:50:00|340.84|340.74|341.04|340.89|341.19|341.04|340.84|340.69|111
1727830500000|2024-10-02 00:55:00|340.99|340.84|341.09|340.89|341.24|341.09|340.79|340.64|208
1727830800000|2024-10-02 01:00:00|341.19|340.99|341.79|341.64|341.84|341.69|341.09|340.89|366
1727831100000|2024-10-02 01:05:00|341.74|341.59|341.64|341.44|341.94|341.79|341.49|341.34|204
1727831400000|2024-10-02 01:10:00|341.69|341.49|341.64|341.49|341.94|341.74|341.54|341.39|217
1727831700000|2024-10-02 01:15:00|341.59|341.44|342.39|342.24|342.39|342.24|341.59|341.39|223
1727832000000|2024-10-02 01:20:00|342.44|342.29|342.59|342.44|342.69|342.54|342.29|342.09|158
1727832300000|2024-10-02 01:25:00|342.54|342.39|342.84|342.69|342.84|342.69|342.54|342.34|143
1727832600000|2024-10-02 01:30:00|342.99|342.84|343.24|343.09|343.34|343.19|342.89|342.74|346
1727832900000|2024-10-02 01:35:00|343.19|343.04|343.59|343.39|343.59|343.44|343.09|342.94|239
1727833200000|2024-10-02 01:40:00|343.49|343.34|343.14|342.99|343.49|343.34|343.04|342.84|273
1727833500000|2024-10-02 01:45:00|343.19|343.04|343.44|343.24|343.54|343.34|343.14|342.94|231
1727833800000|2024-10-02 01:50:00|343.39|343.29|343.54|343.39|343.79|343.64|343.39|343.24|151
1727834100000|2024-10-02 01:55:00|343.49|343.34|343.49|343.34|343.54|343.39|343.24|343.09|158
1727834400000|2024-10-02 02:00:00|343.44|343.29|343.04|342.89|343.49|343.34|342.99|342.79|149
1727834700000|2024-10-02 02:05:00|342.99|342.84|342.99|342.84|343.19|343.04|342.94|342.79|207
1727835000000|2024-10-02 02:10:00|342.94|342.79|342.59|342.44|342.94|342.79|342.29|342.14|219
1727835300000|2024-10-02 02:15:00|342.64|342.39|342.54|342.39|342.69|342.54|342.49|342.34|132
1727835600000|2024-10-02 02:20:00|342.49|342.34|342.64|342.49|342.64|342.49|342.39|342.24|148
1727835900000|2024-10-02 02:25:00|342.59|342.44|342.54|342.34|342.64|342.49|342.49|342.34|146
1727836200000|2024-10-02 02:30:00|342.49|342.39|342.49|342.34|342.59|342.39|342.39|342.24|181
1727836500000|2024-10-02 02:35:00|342.54|342.39|342.34|342.14|342.54|342.39|342.04|341.89|303
1727836800000|2024-10-02 02:40:00|342.29|342.09|342.19|342.04|342.44|342.29|342.19|342.04|148
1727837100000|2024-10-02 02:45:00|342.24|342.09|342.34|342.19|342.44|342.29|342.19|342.04|162
1727837400000|2024-10-02 02:50:00|342.39|342.24|342.64|342.49|342.74|342.59|342.39|342.24|97
1727837700000|2024-10-02 02:55:00|342.69|342.54|342.49|342.34|342.84|342.64|342.49|342.34|71
1727838000000|2024-10-02 03:00:00|342.54|342.29|342.54|342.39|342.59|342.44|342.39|342.24|56
1727838300000|2024-10-02 03:05:00|342.59|342.44|342.64|342.49|342.69|342.54|342.54|342.39|138
1727838600000|2024-10-02 03:10:00|342.59|342.44|342.74|342.59|342.74|342.59|342.54|342.34|116
1727838900000|2024-10-02 03:15:00|342.79|342.54|342.79|342.64|342.84|342.64|342.54|342.39|134
1727839200000|2024-10-02 03:20:00|342.84|342.59|342.64|342.49|342.84|342.64|342.64|342.49|136
1727839500000|2024-10-02 03:25:00|342.69|342.54|342.94|342.74|342.99|342.84|342.64|342.49|70
1727839800000|2024-10-02 03:30:00|342.89|342.79|342.84|342.64|342.99|342.84|342.74|342.59|79
1727840100000|2024-10-02 03:35:00|342.9|342.69|343.04|342.89|343.14|342.94|342.9|342.69|109
1727840400000|2024-10-02 03:40:00|342.99|342.84|342.99|342.79|343.14|342.94|342.89|342.69|140
1727840700000|2024-10-02 03:45:00|342.94|342.84|342.79|342.64|342.99|342.84|342.79|342.64|92
1727841000000|2024-10-02 03:50:00|342.84|342.69|342.84|342.69|342.94|342.74|342.79|342.64|84
1727841300000|2024-10-02 03:55:00|342.79|342.64|342.64|342.49|342.79|342.64|342.54|342.39|103
1727841600000|2024-10-02 04:00:00|342.59|342.44|342.49|342.34|342.69|342.49|342.49|342.34|64
1727841900000|2024-10-02 04:05:00|342.44|342.29|342.04|341.89|342.44|342.29|342.04|341.89|227
1727842200000|2024-10-02 04:10:00|342.09|341.84|341.79|341.64|342.09|341.89|341.79|341.64|249
1727842500000|2024-10-02 04:15:00|341.74|341.59|341.89|341.69|341.89|341.74|341.64|341.49|349
1727842800000|2024-10-02 04:20:00|341.94|341.74|341.99|341.84|342.19|341.99|341.89|341.74|94
1727843100000|2024-10-02 04:25:00|341.94|341.79|341.94|341.79|342.04|341.89|341.94|341.74|88
1727843400000|2024-10-02 04:30:00|341.89|341.74|341.84|341.69|341.89|341.74|341.69|341.54|79
1727843700000|2024-10-02 04:35:00|341.79|341.64|341.79|341.59|341.79|341.64|341.54|341.39|93
1727844000000|2024-10-02 04:40:00|341.84|341.64|341.64|341.44|341.84|341.69|341.49|341.34|112
1727844300000|2024-10-02 04:45:00|341.59|341.39|341.74|341.54|341.74|341.59|341.59|341.39|82
1727844600000|2024-10-02 04:50:00|341.79|341.59|341.54|341.34|341.79|341.64|341.49|341.34|72
1727844900000|2024-10-02 04:55:00|341.49|341.29|341.44|341.24|341.49|341.34|341.14|340.99|110
1727845200000|2024-10-02 05:00:00|341.39|341.19|342.29|342.14|342.44|342.24|341.29|341.14|555
1727845500000|2024-10-02 05:05:00|342.24|342.09|341.79|341.64|342.29|342.09|341.74|341.54|137
1727845800000|2024-10-02 05:10:00|341.84|341.69|341.84|341.69|341.99|341.84|341.74|341.54|75
1727846100000|2024-10-02 05:15:00|341.89|341.64|342.14|341.99|342.14|341.99|341.79|341.64|108
1727846400000|2024-10-02 05:20:00|342.09|341.94|341.69|341.54|342.14|341.99|341.59|341.44|143
1727846700000|2024-10-02 05:25:00|341.64|341.49|341.49|341.34|341.64|341.49|341.39|341.19|107
1727847000000|2024-10-02 05:30:00|341.54|341.39|341.39|341.24|341.54|341.39|341.24|341.09|135
1727847300000|2024-10-02 05:35:00|341.44|341.29|341.54|341.34|341.59|341.39|341.34|341.19|156
1727847600000|2024-10-02 05:40:00|341.49|341.39|341.54|341.39|341.59|341.39|341.34|341.19|100
1727847900000|2024-10-02 05:45:00|341.49|341.34|341.24|341.09|341.69|341.54|341.19|341.04|151
1727848200000|2024-10-02 05:50:00|341.29|341.14|341.19|341.04|341.54|341.39|341.19|341.04|164
1727848500000|2024-10-02 05:55:00|341.14|340.99|341.34|341.14|341.39|341.19|341.04|340.89|134
1727848800000|2024-10-02 06:00:00|341.39|341.19|341.44|341.24|341.49|341.34|341.24|341.09|145
1727849100000|2024-10-02 06:05:00|341.49|341.29|341.19|341.04|341.54|341.34|341.14|340.99|126
1727849400000|2024-10-02 06:10:00|341.24|341.09|341.49|341.29|341.49|341.34|341.19|340.99|87
1727849700000|2024-10-02 06:15:00|341.44|341.24|341.29|341.14|341.44|341.29|341.29|341.09|76
1727850000000|2024-10-02 06:20:00|341.34|341.19|341.24|341.09|341.44|341.29|341.24|341.09|92
1727850300000|2024-10-02 06:25:00|341.29|341.14|341.39|341.24|341.44|341.29|341.24|341.09|126
1727850600000|2024-10-02 06:30:00|341.34|341.19|341.39|341.24|341.44|341.29|341.24|341.09|98
1727850900000|2024-10-02 06:35:00|341.44|341.29|341.79|341.64|341.84|341.64|341.39|341.24|101
1727851200000|2024-10-02 06:40:00|341.74|341.59|341.79|341.64|341.94|341.79|341.74|341.59|99
1727851500000|2024-10-02 06:45:00|341.84|341.59|341.64|341.44|341.84|341.69|341.54|341.39|134
1727851800000|2024-10-02 06:50:00|341.69|341.49|341.89|341.74|341.89|341.74|341.69|341.49|56
1727852100000|2024-10-02 06:55:00|341.94|341.69|342.04|341.84|342.04|341.89|341.84|341.69|75
1727852400000|2024-10-02 07:00:00|342.09|341.89|342.09|341.94|342.24|342.09|341.99|341.84|159
1727852700000|2024-10-02 07:05:00|342.04|341.89|341.79|341.64|342.09|341.94|341.74|341.59|116
1727853000000|2024-10-02 07:10:00|341.84|341.69|341.79|341.64|341.94|341.79|341.69|341.49|135
1727853300000|2024-10-02 07:15:00|341.74|341.59|341.94|341.79|341.99|341.84|341.69|341.54|134
1727853600000|2024-10-02 07:20:00|341.99|341.84|341.84|341.69|341.99|341.84|341.79|341.64|129
1727853900000|2024-10-02 07:25:00|341.89|341.74|341.99|341.79|342.19|341.99|341.89|341.69|112
1727854200000|2024-10-02 07:30:00|341.94|341.84|341.94|341.74|342.14|341.99|341.89|341.74|140
1727854500000|2024-10-02 07:35:00|341.99|341.79|341.94|341.79|342.09|341.94|341.89|341.74|87
1727854800000|2024-10-02 07:40:00|341.99|341.84|342.19|342.04|342.29|342.09|341.94|341.79|112
1727855100000|2024-10-02 07:45:00|342.24|342.09|342.19|342.04|342.34|342.19|342.14|341.99|91
1727855400000|2024-10-02 07:50:00|342.24|342.09|342.09|341.94|342.29|342.14|341.99|341.79|124
1727855700000|2024-10-02 07:55:00|342.14|341.99|342.04|341.84|342.14|341.99|341.94|341.79|73
1727856000000|2024-10-02 08:00:00|341.99|341.79|342.14|341.99|342.14|341.99|341.94|341.79|137
1727856300000|2024-10-02 08:05:00|342.19|342.04|342.04|341.89|342.29|342.14|342.04|341.89|112
1727856600000|2024-10-02 08:10:00|342.09|341.94|341.84|341.69|342.09|341.94|341.79|341.64|79
1727856900000|2024-10-02 08:15:00|341.89|341.74|341.89|341.74|341.99|341.84|341.84|341.69|59
1727857200000|2024-10-02 08:20:00|341.94|341.79|342.14|341.99|342.19|341.99|341.84|341.64|69
1727857500000|2024-10-02 08:25:00|342.19|342.04|342.09|341.94|342.19|342.04|342.09|341.94|64
1727857800000|2024-10-02 08:30:00|342.14|341.99|342.19|342.04|342.29|342.14|342.09|341.94|57
1727858100000|2024-10-02 08:35:00|342.14|341.99|342.19|341.99|342.19|342.04|342.09|341.94|104
1727858400000|2024-10-02 08:40:00|342.14|341.94|342.09|341.94|342.29|342.14|342.09|341.94|128
1727858700000|2024-10-02 08:45:00|342.04|341.89|341.89|341.74|342.14|341.99|341.89|341.74|108
1727859000000|2024-10-02 08:50:00|341.94|341.69|342.04|341.89|342.09|341.94|341.94|341.69|174
1727859300000|2024-10-02 08:55:00|341.99|341.84|341.94|341.74|342.04|341.84|341.79|341.64|392
1727859600000|2024-10-02 09:00:00|341.89|341.64|341.09|340.89|341.89|341.69|340.99|340.84|1084
1727859900000|2024-10-02 09:05:00|341.04|340.94|341.09|340.89|341.34|341.14|340.89|340.74|407
1727860200000|2024-10-02 09:10:00|341.04|340.84|341.04|340.84|341.19|340.99|340.94|340.79|100
1727860500000|2024-10-02 09:15:00|340.99|340.89|340.84|340.64|340.99|340.89|340.59|340.39|159
1727860800000|2024-10-02 09:20:00|341.04|340.44|340.94|340.34|341.04|340.44|340.84|340.24|0
1727861100000|2024-10-02 09:25:00|340.84|340.24|341.04|340.44|341.04|340.44|340.84|340.24|8
1727861400000|2024-10-02 09:30:00|341.14|340.54|341.04|340.44|341.14|340.54|341.04|340.44|0
1727861700000|2024-10-02 09:35:00|341.14|340.54|341.04|340.44|341.14|340.54|340.94|340.34|0
1727862000000|2024-10-02 09:40:00|340.94|340.34|341.04|340.44|341.04|340.44|340.94|340.34|0
1727862300000|2024-10-02 09:45:00|340.94|340.34|340.94|340.34|341.04|340.44|340.94|340.34|0
1727862600000|2024-10-02 09:50:00|340.74|340.39|340.99|340.79|340.99|340.79|340.49|340.29|93
1727862900000|2024-10-02 09:55:00|341.04|340.84|340.94|340.79|341.09|340.94|340.94|340.74|15
1727863200000|2024-10-02 10:00:00|340.99|340.74|340.94|340.79|341.19|340.99|340.89|340.74|49
1727863500000|2024-10-02 10:05:00|340.99|340.84|340.99|340.84|341.04|340.89|340.89|340.69|36
1727863800000|2024-10-02 10:10:00|341.04|340.89|341.04|340.89|341.04|340.89|340.89|340.74|16
1727864100000|2024-10-02 10:15:00|341.09|340.94|341.39|341.19|341.39|341.19|341.09|340.89|38
1727864400000|2024-10-02 10:20:00|341.34|341.14|341.19|340.99|341.34|341.14|341.14|340.94|20
1727864700000|2024-10-02 10:25:00|341.14|341.04|341.49|341.29|341.49|341.34|341.09|340.94|26
1727865000000|2024-10-02 10:30:00|341.44|341.34|341.89|341.69|341.94|341.74|341.44|341.29|63
1727865300000|2024-10-02 10:35:00|341.84|341.64|341.54|341.34|341.89|341.69|341.49|341.29|54
1727865600000|2024-10-02 10:40:00|341.59|341.39|341.44|341.24|341.59|341.39|341.29|341.09|15
1727865900000|2024-10-02 10:45:00|341.39|341.29|341.89|341.69|341.89|341.69|341.39|341.24|16
1727866200000|2024-10-02 10:50:00|341.84|341.74|341.94|341.74|342.09|341.94|341.79|341.64|17
1727866500000|2024-10-02 10:55:00|341.89|341.69|341.69|341.49|341.94|341.74|341.59|341.44|20
1727866800000|2024-10-02 11:00:00|341.74|341.54|341.44|341.24|341.74|341.54|341.34|341.19|51
1727867100000|2024-10-02 11:05:00|341.39|341.19|340.89|340.74|341.44|341.24|340.84|340.69|37
1727867400000|2024-10-02 11:10:00|340.94|340.79|341.49|341.29|341.59|341.39|340.89|340.74|47
1727867700000|2024-10-02 11:15:00|341.44|341.24|341.19|340.99|341.44|341.24|341.14|340.94|9
1727868000000|2024-10-02 11:20:00|341.14|340.94|341.39|341.19|341.44|341.24|341.04|340.84|30
1727868300000|2024-10-02 11:25:00|341.44|341.24|341.54|341.34|341.64|341.44|341.34|341.09|9
1727868600000|2024-10-02 11:30:00|341.59|341.39|341.64|341.44|341.69|341.49|341.44|341.29|13
1727868900000|2024-10-02 11:35:00|341.59|341.49|341.54|341.34|341.79|341.59|341.49|341.34|7
1727869200000|2024-10-02 11:40:00|341.59|341.39|341.44|341.29|341.64|341.44|341.44|341.29|4
1727869500000|2024-10-02 11:45:00|341.49|341.24|341.39|341.24|341.64|341.44|341.39|341.24|7
1727869800000|2024-10-02 11:50:00|341.34|341.19|341.19|340.99|341.39|341.19|341.14|340.99|5
1727870100000|2024-10-02 11:55:00|341.24|341.04|341.14|340.94|341.24|341.09|341.09|340.89|23
1727870400000|2024-10-02 12:00:00|341.19|340.99|341.19|340.99|341.24|341.04|341.09|340.89|8
1727870700000|2024-10-02 12:05:00|341.14|341.04|341.09|340.89|341.19|341.04|341.04|340.89|5
1727871000000|2024-10-02 12:10:00|341.04|340.84|341.39|341.14|341.84|341.39|340.99|340.84|35
1727871300000|2024-10-02 12:15:00|341.44|341.09|341.54|341.34|341.59|341.34|341.29|341.09|3
1727871600000|2024-10-02 12:20:00|341.59|341.39|341.39|341.24|341.74|341.54|341.39|341.19|1
1727871900000|2024-10-02 12:25:00|341.44|341.19|341.29|341.04|341.54|341.34|341.29|341.04|4
1727872200000|2024-10-02 12:30:00|341.24|340.99|341.39|341.19|341.39|341.19|341.09|340.89|10
1727872500000|2024-10-02 12:35:00|341.34|341.14|341.74|341.54|341.74|341.54|341.34|341.14|16
1727872800000|2024-10-02 12:40:00|341.79|341.59|341.74|341.54|341.89|341.74|341.69|341.54|12
1727873100000|2024-10-02 12:45:00|341.79|341.59|341.79|341.64|341.84|341.64|341.64|341.49|5
1727873400000|2024-10-02 12:50:00|341.84|341.69|341.89|341.69|341.94|341.74|341.79|341.59|23
1727873700000|2024-10-02 12:55:00|341.84|341.74|341.84|341.64|341.94|341.74|341.64|341.49|24
1727874000000|2024-10-02 13:00:00|341.79|341.54|341.79|341.59|341.84|341.64|341.59|341.39|30
1727874300000|2024-10-02 13:05:00|341.74|341.54|341.64|341.44|341.89|341.74|341.64|341.44|20
1727874600000|2024-10-02 13:10:00|341.59|341.49|341.69|341.49|341.69|341.54|341.44|341.24|34
1727874900000|2024-10-02 13:15:00|341.64|341.44|341.79|341.59|341.79|341.59|341.44|341.24|12
1727875200000|2024-10-02 13:20:00|341.74|341.64|341.59|341.39|341.84|341.64|341.54|341.39|30
1727875500000|2024-10-02 13:25:00|341.54|341.34|341.54|341.34|341.59|341.39|341.39|341.19|27
1727875800000|2024-10-02 13:30:00|341.49|341.24|340.99|340.84|341.54|341.24|340.69|340.54|210
1727876100000|2024-10-02 13:35:00|341.04|340.79|340.24|340.04|341.14|340.94|340.14|339.94|159
1727876400000|2024-10-02 13:40:00|340.19|340.09|339.09|338.94|340.24|340.09|339.09|338.94|115
1727876700000|2024-10-02 13:45:00|339.14|338.99|340.14|339.89|340.14|339.89|339.09|338.94|31
1727877000000|2024-10-02 13:50:00|340.19|339.94|339.64|339.49|340.24|340.04|339.44|339.29|123
1727877300000|2024-10-02 13:55:00|339.59|339.44|339.04|338.89|339.64|339.49|339.04|338.89|118
1727877600000|2024-10-02 14:00:00|339.09|338.94|339.99|339.84|340.04|339.89|339.04|338.89|79
1727877900000|2024-10-02 14:05:00|339.94|339.79|339.59|339.39|339.94|339.79|339.54|339.34|25
1727878200000|2024-10-02 14:10:00|339.64|339.44|339.89|339.69|340.24|340.04|339.64|339.44|35
1727878500000|2024-10-02 14:15:00|339.84|339.64|340.39|340.14|340.59|340.34|339.69|339.54|84
1727878800000|2024-10-02 14:20:00|340.44|340.19|339.59|339.34|340.54|340.39|339.59|339.34|30
1727879100000|2024-10-02 14:25:00|339.54|339.39|339.74|339.54|339.89|339.69|339.49|339.39|24
1727879400000|2024-10-02 14:30:00|339.69|339.49|339.99|339.79|340.29|340.14|339.59|339.39|32
1727879700000|2024-10-02 14:35:00|339.94|339.74|340.04|339.84|340.09|339.89|339.69|339.49|41
1727880000000|2024-10-02 14:40:00|339.94|339.69|340.09|339.94|340.29|340.14|339.84|339.64|125
1727880300000|2024-10-02 14:45:00|340.04|339.89|340.64|340.44|340.64|340.44|340.04|339.89|100
1727880600000|2024-10-02 14:50:00|340.59|340.39|340.39|340.19|340.59|340.44|340.29|340.14|117
1727880900000|2024-10-02 14:55:00|340.24|340.09|340.04|339.84|340.44|340.29|340.04|339.84|49
1727881200000|2024-10-02 15:00:00|339.99|339.79|340.49|340.29|340.59|340.39|339.99|339.79|66
1727881500000|2024-10-02 15:05:00|340.54|340.24|340.14|339.99|340.54|340.39|340.09|339.89|34
1727881800000|2024-10-02 15:10:00|340.19|340.04|339.99|339.84|340.34|340.19|339.99|339.79|12
1727882100000|2024-10-02 15:15:00|340.04|339.89|340.64|340.44|340.64|340.49|339.99|339.84|27
1727882400000|2024-10-02 15:20:00|340.59|340.39|340.39|340.19|340.59|340.39|340.24|340.04|10
1727882700000|2024-10-02 15:25:00|340.34|340.09|340.79|340.59|340.84|340.64|340.24|340.04|50
1727883000000|2024-10-02 15:30:00|340.74|340.64|340.84|340.69|340.84|340.69|340.64|340.49|19
1727883300000|2024-10-02 15:35:00|340.79|340.64|340.79|340.59|340.99|340.84|340.69|340.49|19
1727883600000|2024-10-02 15:40:00|340.74|340.64|340.84|340.64|340.89|340.69|340.69|340.49|23
1727883900000|2024-10-02 15:45:00|340.79|340.69|341.04|340.84|341.14|340.94|340.79|340.59|54
1727884200000|2024-10-02 15:50:00|340.99|340.79|340.79|340.59|341.04|340.84|340.69|340.54|20
1727884500000|2024-10-02 15:55:00|340.74|340.64|340.59|340.39|340.79|340.64|340.44|340.29|34
1727884800000|2024-10-02 16:00:00|340.54|340.34|340.79|340.59|340.79|340.59|340.49|340.34|10
1727885100000|2024-10-02 16:05:00|340.84|340.64|340.64|340.49|341.04|340.84|340.59|340.44|13
1727885400000|2024-10-02 16:10:00|340.69|340.54|340.49|340.34|340.74|340.59|340.49|340.34|12
1727885700000|2024-10-02 16:15:00|340.54|340.39|340.19|340.04|340.54|340.39|340.19|340.04|22
1727886000000|2024-10-02 16:20:00|340.14|339.99|340.39|340.24|340.44|340.24|340.09|339.94|27
1727886300000|2024-10-02 16:25:00|340.44|340.29|340.39|340.19|340.54|340.34|340.29|340.14|20
1727886600000|2024-10-02 16:30:00|340.34|340.14|340.09|339.94|340.34|340.19|339.99|339.84|29
1727886900000|2024-10-02 16:35:00|340.14|339.89|340.29|340.09|340.29|340.09|340.04|339.89|5
1727887200000|2024-10-02 16:40:00|340.24|340.14|340.29|340.09|340.39|340.24|340.24|340.09|5
1727887500000|2024-10-02 16:45:00|340.24|340.14|340.29|340.09|340.54|340.34|340.24|340.04|9
1727887800000|2024-10-02 16:50:00|340.24|340.14|340.19|339.99|340.39|340.19|340.19|339.99|8
1727888100000|2024-10-02 16:55:00|340.14|339.94|339.79|339.54|340.14|339.94|339.79|339.54|2
1727888400000|2024-10-02 17:00:00|339.74|339.59|339.69|339.49|339.84|339.69|339.64|339.44|17
1727888700000|2024-10-02 17:05:00|339.64|339.44|339.64|339.49|339.69|339.49|339.54|339.39|7
1727889000000|2024-10-02 17:10:00|339.69|339.54|339.69|339.49|339.74|339.54|339.49|339.29|15
1727889300000|2024-10-02 17:15:00|339.64|339.44|339.59|339.44|339.69|339.49|339.54|339.39|0
1727889600000|2024-10-02 17:20:00|339.64|339.39|339.59|339.44|339.74|339.54|339.54|339.39|11
1727889900000|2024-10-02 17:25:00|339.64|339.49|339.89|339.69|339.94|339.74|339.64|339.49|11
1727890200000|2024-10-02 17:30:00|339.84|339.64|339.54|339.34|339.94|339.74|339.54|339.34|6
1727890500000|2024-10-02 17:35:00|339.49|339.29|339.84|339.64|339.84|339.69|339.44|339.29|11
1727890800000|2024-10-02 17:40:00|339.89|339.69|339.89|339.69|339.89|339.74|339.79|339.59|2
1727891100000|2024-10-02 17:45:00|339.84|339.64|340.09|339.89|340.09|339.89|339.79|339.59|3
1727891400000|2024-10-02 17:50:00|340.04|339.84|340.09|339.89|340.14|339.94|339.94|339.79|4
1727891700000|2024-10-02 17:55:00|340.04|339.84|340.09|339.89|340.19|339.99|340.04|339.84|1
1727892000000|2024-10-02 18:00:00|340.14|339.94|340.04|339.84|340.14|339.94|340.04|339.84|0
1727892300000|2024-10-02 18:05:00|340.09|339.79|340.04|339.84|340.09|339.84|339.89|339.74|1
1727892600000|2024-10-02 18:10:00|339.99|339.79|340.09|339.89|340.09|339.94|339.99|339.79|9
1727892900000|2024-10-02 18:15:00|340.04|339.94|340.29|340.09|340.29|340.14|340.04|339.89|30
1727893200000|2024-10-02 18:20:00|340.24|340.04|340.04|339.89|340.24|340.04|340.04|339.84|9
1727893500000|2024-10-02 18:25:00|339.99|339.84|339.79|339.64|340.14|339.99|339.54|339.39|12
1727893800000|2024-10-02 18:30:00|339.84|339.59|340.04|339.84|340.04|339.84|339.79|339.59|5
1727894100000|2024-10-02 18:35:00|339.99|339.79|339.99|339.79|340.04|339.84|339.99|339.74|1
1727894400000|2024-10-02 18:40:00|340.04|339.84|340.29|340.09|340.34|340.14|339.99|339.79|57
1727894700000|2024-10-02 18:45:00|340.24|340.04|340.29|340.14|340.34|340.19|340.19|340.04|11
1727895000000|2024-10-02 18:50:00|340.34|340.19|340.29|340.09|340.34|340.19|340.19|339.99|9
1727895300000|2024-10-02 18:55:00|340.24|340.14|340.39|340.19|340.44|340.24|340.24|340.09|11
1727895600000|2024-10-02 19:00:00|340.34|340.14|340.39|340.19|340.39|340.24|340.29|340.14|14
1727895900000|2024-10-02 19:05:00|340.34|340.14|340.44|340.29|340.49|340.29|340.29|340.14|3
1727896200000|2024-10-02 19:10:00|340.39|340.24|340.44|340.24|340.44|340.29|340.39|340.19|5
1727896500000|2024-10-02 19:15:00|340.39|340.29|340.44|340.24|340.44|340.29|340.39|340.24|0
1727896800000|2024-10-02 19:20:00|340.49|340.29|340.54|340.39|340.54|340.39|340.44|340.29|45
1727897100000|2024-10-02 19:25:00|340.49|340.34|340.49|340.34|340.54|340.39|340.49|340.34|4
1727897400000|2024-10-02 19:30:00|340.44|340.29|340.54|340.39|340.54|340.39|340.39|340.24|10
1727897700000|2024-10-02 19:35:00|340.59|340.44|340.64|340.44|340.64|340.49|340.54|340.39|12
1727898000000|2024-10-02 19:40:00|340.59|340.49|340.74|340.59|340.79|340.64|340.59|340.44|19
1727898300000|2024-10-02 19:45:00|340.79|340.64|340.84|340.64|340.84|340.64|340.79|340.59|5
1727898600000|2024-10-02 19:50:00|340.79|340.59|340.79|340.59|340.89|340.74|340.69|340.54|39
1727898900000|2024-10-02 19:55:00|340.74|340.64|340.79|340.64|340.84|340.69|340.69|340.54|18
1727899200000|2024-10-02 20:00:00|340.84|340.69|340.94|340.79|340.94|340.79|340.84|340.69|8
1727899500000|2024-10-02 20:05:00|340.89|340.74|340.94|340.74|340.94|340.79|340.89|340.74|0
1727899800000|2024-10-02 20:10:00||340.79||340.79||340.79||340.79|1
1727900100000|2024-10-02 20:15:00|340.99|340.84|340.94|340.79|340.99|340.84|340.94|340.74|3
1727900400000|2024-10-02 20:20:00|340.99|340.74|340.99|340.79|340.99|340.79|340.94|340.74|1
1727900700000|2024-10-02 20:25:00|340.94||340.99||340.99||340.94||0
1727901000000|2024-10-02 20:30:00|340.94||340.99||340.99||340.94||0
1727901300000|2024-10-02 20:35:00|340.94|340.84|340.99|340.84|340.99|340.84|340.94|340.79|0
1727901600000|2024-10-02 20:40:00|340.94|340.79|341.09|340.74|341.09|340.89|340.89|340.74|4
1727902200000|2024-10-02 20:50:00|341.04|340.69|341.09|340.74|341.09|340.94|341.04|340.29|7
1727902500000|2024-10-02 20:55:00|341.14|340.79|341.14|340.49|341.14|340.79|341.14|340.44|8
1727902800000|2024-10-02 21:00:00|341.24|340.44|341.29|339.34|341.29|340.44|341.24|339.34|0
1727903100000|2024-10-02 21:05:00||339.39||339.39||339.39||339.39|0
1727903400000|2024-10-02 21:10:00|341.14|340.54|340.64|340.04|341.14|340.54|340.64|340.04|0
1727905500000|2024-10-02 21:45:00|340.54|339.94|340.54|339.94|340.64|340.04|340.54|339.94|0
1727906400000|2024-10-02 22:00:00|340.64|340.04|340.64|340.04|340.64|340.04|340.54|339.94|0
1727906700000|2024-10-02 22:05:00|340.74|340.14|340.74|340.14|340.74|340.14|340.74|340.14|0
1727907000000|2024-10-02 22:10:00|340.64|340.04|340.64|340.04|340.64|340.04|340.64|340.04|0
1727907600000|2024-10-02 22:20:00|340.54|339.94|340.54|339.94|340.64|340.04|340.54|339.94|0
1727907900000|2024-10-02 22:25:00|340.64|340.04|340.64|340.04|340.64|340.04|340.54|339.94|0
1727908200000|2024-10-02 22:30:00|340.54|339.94|340.64|340.04|340.64|340.04|340.54|339.94|0
1727908500000|2024-10-02 22:35:00|340.54|339.94|340.64|340.04|340.64|340.04|340.54|339.94|0
1727908800000|2024-10-02 22:40:00|340.54|339.94|340.54|339.94|340.64|340.04|340.54|339.94|0
1727909100000|2024-10-02 22:45:00|340.64|340.04|340.54|339.94|340.64|340.04|340.54|339.94|0
1727909400000|2024-10-02 22:50:00|340.64|340.04|340.54|339.94|340.64|340.04|340.54|339.94|0
1727909700000|2024-10-02 22:55:00|340.64|340.04|340.54|339.94|340.64|340.04|340.54|339.94|0
1727910000000|2024-10-02 23:00:00|340.44|339.84|340.54|339.94|340.54|339.94|340.44|339.84|0
1727910300000|2024-10-02 23:05:00|340.64|340.04|340.54|339.94|340.64|340.04|340.54|339.94|0
1727910600000|2024-10-02 23:10:00|340.64|340.04|340.64|340.04|340.64|340.04|340.54|339.94|0
1727911200000|2024-10-02 23:20:00|340.54|339.94|340.54|339.94|340.64|340.04|340.54|339.94|0
1727911500000|2024-10-02 23:25:00|340.64|340.04|340.54|339.94|340.64|340.04|340.54|339.94|0
1727911800000|2024-10-02 23:30:00|340.64|340.04|340.64|340.04|340.64|340.04|340.54|339.94|0
1727912400000|2024-10-02 23:40:00|340.71|340.11|340.71|340.11|340.71|340.11|340.71|340.11|0
1727912700000|2024-10-02 23:45:00|340.81|340.21|340.71|340.11|340.81|340.21|340.71|340.11|0
1727913000000|2024-10-02 23:50:00|340.81|340.21|340.81|340.21|340.81|340.21|340.71|340.11|0
1727913300000|2024-10-02 23:55:00|340.71|340.11|340.71|340.11|340.81|340.21|340.71|340.11|0
1727913600000|2024-10-03 00:00:00|340.61|340.01|340.51|339.91|340.61|340.01|340.51|339.91|0
1727913900000|2024-10-03 00:05:00|340.41|339.81|340.61|340.01|340.61|340.01|340.41|339.81|0
1727914200000|2024-10-03 00:10:00|340.51|339.91|340.41|339.81|340.51|339.91|340.41|339.81|0
1727914500000|2024-10-03 00:15:00|340.31|339.71|340.31|339.71|340.41|339.81|340.11|339.51|0
1727914800000|2024-10-03 00:20:00|340.21|339.61|340.31|339.71|340.41|339.81|340.21|339.61|0
1727915100000|2024-10-03 00:25:00|340.41|339.81|340.31|339.71|340.41|339.81|340.21|339.61|0
1727915400000|2024-10-03 00:30:00|340.41|339.36|340.26|340.11|341.11|340.86|340.21|339.36|431
1727915700000|2024-10-03 00:35:00|340.21|340.06|339.91|339.76|340.21|340.06|339.91|339.76|215
1727916000000|2024-10-03 00:40:00|339.86|339.71|339.61|339.46|339.96|339.81|339.46|339.31|185
1727916300000|2024-10-03 00:45:00|339.56|339.41|339.46|339.26|339.56|339.41|339.41|339.26|140
1727916600000|2024-10-03 00:50:00|339.41|339.31|339.76|339.61|339.81|339.66|339.41|339.26|195
1727916900000|2024-10-03 00:55:00|339.71|339.56|340.21|340.06|340.26|340.11|339.66|339.51|260
1727917200000|2024-10-03 01:00:00|340.26|340.11|341.76|341.61|341.76|341.61|340.26|340.11|733
1727917500000|2024-10-03 01:05:00|341.81|341.66|341.71|341.51|342.01|341.86|341.56|341.36|285
1727917800000|2024-10-03 01:10:00|341.76|341.56|341.61|341.46|342.06|341.91|341.61|341.41|188
1727918100000|2024-10-03 01:15:00|341.66|341.51|341.46|341.26|342.01|341.81|341.26|341.06|154
1727918400000|2024-10-03 01:20:00|341.41|341.21|341.31|341.11|341.71|341.56|341.31|341.11|113
1727918700000|2024-10-03 01:25:00|341.26|341.06|341.16|341.01|341.46|341.26|341.11|340.91|212
1727919000000|2024-10-03 01:30:00|341.11|340.96|340.61|340.46|341.26|341.11|340.61|340.46|178
1727919300000|2024-10-03 01:35:00|340.66|340.51|341.11|340.96|341.11|340.96|340.46|340.31|320
1727919600000|2024-10-03 01:40:00|341.06|340.91|340.86|340.71|341.06|340.91|340.71|340.51|209
1727919900000|2024-10-03 01:45:00|340.81|340.66|340.66|340.51|340.96|340.76|340.36|340.21|175
1727920200000|2024-10-03 01:50:00|340.71|340.56|340.96|340.81|340.96|340.81|340.66|340.56|106
1727920500000|2024-10-03 01:55:00|340.91|340.76|341.11|340.96|341.36|341.16|340.91|340.76|131
1727920800000|2024-10-03 02:00:00|341.06|340.91|340.96|340.81|341.06|340.91|340.81|340.66|200
1727921100000|2024-10-03 02:05:00|340.91|340.76|340.91|340.71|341.16|341.01|340.86|340.71|181
1727921400000|2024-10-03 02:10:00|340.86|340.76|340.76|340.56|341.01|340.86|340.76|340.56|118
1727921700000|2024-10-03 02:15:00|340.71|340.51|340.26|340.06|340.86|340.71|340.26|340.06|160
1727922000000|2024-10-03 02:20:00|340.21|340.11|340.36|340.21|340.56|340.36|340.11|339.96|213
1727922300000|2024-10-03 02:25:00|340.41|340.26|340.51|340.31|340.56|340.36|340.41|340.21|172
1727922600000|2024-10-03 02:30:00|340.56|340.36|340.11|339.96|340.56|340.36|340.11|339.96|132
1727922900000|2024-10-03 02:35:00|340.06|339.91|340.01|339.86|340.16|340.01|339.86|339.71|177
1727923200000|2024-10-03 02:40:00|339.96|339.81|339.56|339.41|340.06|339.86|339.56|339.41|127
1727923500000|2024-10-03 02:45:00|339.61|339.46|339.96|339.81|340.11|339.96|339.56|339.46|84
1727923800000|2024-10-03 02:50:00|339.91|339.76|339.61|339.46|339.96|339.81|339.56|339.41|140
1727924100000|2024-10-03 02:55:00|339.56|339.41|339.46|339.31|339.56|339.41|339.21|339.06|218
1727924400000|2024-10-03 03:00:00|339.51|339.26|339.36|339.16|339.51|339.31|339.21|339.01|197
1727924700000|2024-10-03 03:05:00|339.31|339.11|339.21|339.06|339.56|339.41|339.11|338.96|269
1727925000000|2024-10-03 03:10:00|339.26|339.11|339.46|339.31|339.46|339.31|339.11|338.96|172
1727925300000|2024-10-03 03:15:00|339.41|339.26|339.56|339.36|339.66|339.51|339.41|339.26|147
1727925600000|2024-10-03 03:20:00|339.51|339.41|339.96|339.81|340.01|339.86|339.51|339.36|365
1727925900000|2024-10-03 03:25:00|339.86|339.71|339.46|339.31|339.86|339.71|339.31|339.16|315
1727926200000|2024-10-03 03:30:00|339.51|339.36|339.31|339.16|339.56|339.41|339.31|339.16|114
1727926500000|2024-10-03 03:35:00|339.36|339.21|339.51|339.36|339.56|339.36|339.16|339.01|219
1727926800000|2024-10-03 03:40:00|339.56|339.31|339.61|339.46|339.61|339.46|339.46|339.31|130
1727927100000|2024-10-03 03:45:00|339.56|339.41|339.56|339.41|339.66|339.51|339.41|339.26|133
1727927400000|2024-10-03 03:50:00|339.61|339.46|339.91|339.71|339.91|339.76|339.51|339.36|153
1727927700000|2024-10-03 03:55:00|339.86|339.66|339.86|339.66|339.86|339.71|339.66|339.51|265
1727928000000|2024-10-03 04:00:00|339.81|339.71|339.81|339.66|339.96|339.81|339.71|339.56|93
1727928300000|2024-10-03 04:05:00|339.76|339.61|339.86|339.71|339.86|339.71|339.76|339.61|103
1727928600000|2024-10-03 04:10:00|339.91|339.76|340.01|339.81|340.11|339.96|339.91|339.76|146
1727928900000|2024-10-03 04:15:00|339.96|339.86|340.11|339.96|340.16|340.01|339.96|339.86|114
1727929200000|2024-10-03 04:20:00|340.06|339.91|340.06|339.91|340.16|340.01|340.06|339.86|106
1727929500000|2024-10-03 04:25:00|340.01|339.86|339.76|339.56|340.01|339.86|339.76|339.56|80
1727929800000|2024-10-03 04:30:00|339.71|339.61|339.96|339.81|340.06|339.86|339.71|339.56|111
1727930100000|2024-10-03 04:35:00|340.06|339.86|340.11|339.96|340.11|339.96|339.91|339.71|77
1727930400000|2024-10-03 04:40:00|340.16|340.01|340.06|339.91|340.16|340.01|340.06|339.91|60
1727930700000|2024-10-03 04:45:00|340.01|339.86|339.81|339.66|340.01|339.86|339.81|339.66|58
1727931000000|2024-10-03 04:50:00|339.76|339.61|339.71|339.56|339.81|339.61|339.66|339.51|66
1727931300000|2024-10-03 04:55:00|339.76|339.61|339.71|339.56|339.86|339.66|339.71|339.56|58
1727931600000|2024-10-03 05:00:00|339.76|339.66|340.21|340.06|340.26|340.11|339.76|339.61|158
1727931900000|2024-10-03 05:05:00|340.26|340.11|340.41|340.21|340.51|340.31|340.16|340.01|182
1727932200000|2024-10-03 05:10:00|340.36|340.26|340.16|340.01|340.41|340.26|340.11|339.96|138
1727932500000|2024-10-03 05:15:00|340.11|339.96|340.11|339.96|340.31|340.16|340.06|339.91|91
1727932800000|2024-10-03 05:20:00|340.16|340.01|340.26|340.11|340.31|340.16|340.11|339.96|80
1727933100000|2024-10-03 05:25:00|340.31|340.16|340.41|340.26|340.41|340.26|340.26|340.06|59
1727933400000|2024-10-03 05:30:00|340.46|340.31|340.46|340.31|340.51|340.31|340.16|340.01|160
1727933700000|2024-10-03 05:35:00|340.41|340.26|340.71|340.56|340.71|340.56|340.31|340.16|72
1727934000000|2024-10-03 05:40:00|340.76|340.61|340.36|340.21|340.86|340.71|340.36|340.21|75
1727934300000|2024-10-03 05:45:00|340.41|340.26|340.26|340.11|340.41|340.26|340.11|339.96|143
1727934600000|2024-10-03 05:50:00|340.31|340.16|340.21|340.06|340.46|340.31|340.21|340.06|53
1727934900000|2024-10-03 05:55:00|340.16|340.01|340.51|340.36|340.56|340.41|340.11|339.96|123
1727935200000|2024-10-03 06:00:00|340.46|340.31|340.51|340.31|340.56|340.41|340.36|340.21|96
1727935500000|2024-10-03 06:05:00|340.56|340.36|340.61|340.46|340.66|340.51|340.51|340.36|104
1727935800000|2024-10-03 06:10:00|340.66|340.51|340.51|340.36|340.76|340.61|340.51|340.36|98
1727936100000|2024-10-03 06:15:00|340.46|340.31|340.41|340.26|340.51|340.36|340.31|340.16|111
1727936400000|2024-10-03 06:20:00|340.36|340.21|340.36|340.21|340.41|340.26|340.26|340.11|91
1727936700000|2024-10-03 06:25:00|340.41|340.26|340.36|340.21|340.41|340.26|340.26|340.11|81
1727937000000|2024-10-03 06:30:00|340.41|340.26|340.41|340.26|340.51|340.36|340.36|340.21|121
1727937300000|2024-10-03 06:35:00|340.36|340.21|340.26|340.11|340.41|340.21|340.26|340.11|57
1727937600000|2024-10-03 06:40:00|340.31|340.16|340.46|340.31|340.56|340.41|340.26|340.11|98
1727937900000|2024-10-03 06:45:00|340.51|340.36|340.46|340.31|340.51|340.36|340.36|340.21|78
1727938200000|2024-10-03 06:50:00|340.51|340.36|340.61|340.46|340.66|340.51|340.51|340.31|92
1727938500000|2024-10-03 06:55:00|340.66|340.51|340.51|340.36|340.66|340.51|340.46|340.31|74
1727938800000|2024-10-03 07:00:00|340.56|340.41|340.81|340.66|340.91|340.71|340.51|340.36|106
1727939100000|2024-10-03 07:05:00|340.76|340.61|341.26|341.11|341.31|341.16|340.76|340.61|132
1727939400000|2024-10-03 07:10:00|341.31|341.06|341.01|340.86|341.31|341.06|340.96|340.81|117
1727939700000|2024-10-03 07:15:00|341.06|340.81|340.51|340.36|341.06|340.81|340.41|340.26|146
1727940000000|2024-10-03 07:20:00|340.56|340.41|340.56|340.41|340.81|340.66|340.51|340.36|86
1727940300000|2024-10-03 07:25:00|340.51|340.36|340.56|340.41|340.61|340.41|340.36|340.16|128
1727940600000|2024-10-03 07:30:00|340.61|340.46|340.56|340.36|340.61|340.46|340.36|340.16|131
1727940900000|2024-10-03 07:35:00|340.51|340.41|340.51|340.36|340.61|340.46|340.46|340.31|125
1727941200000|2024-10-03 07:40:00|340.46|340.31|340.66|340.51|340.76|340.61|340.46|340.31|94
1727941500000|2024-10-03 07:45:00|340.61|340.46|340.51|340.36|340.66|340.51|340.41|340.26|110
1727941800000|2024-10-03 07:50:00|340.46|340.31|340.86|340.71|340.91|340.71|340.46|340.26|182
1727942100000|2024-10-03 07:55:00|340.81|340.66|340.86|340.71|340.86|340.71|340.66|340.51|123
1727942400000|2024-10-03 08:00:00|340.81|340.66|340.96|340.81|341.01|340.86|340.71|340.56|173
1727942700000|2024-10-03 08:05:00|340.91|340.76|340.86|340.71|340.96|340.81|340.81|340.61|157
1727943000000|2024-10-03 08:10:00|340.91|340.66|340.86|340.71|340.91|340.71|340.71|340.51|120
1727943300000|2024-10-03 08:15:00|340.91|340.76|340.66|340.46|340.96|340.81|340.66|340.46|112
1727943600000|2024-10-03 08:20:00|340.61|340.51|340.26|340.11|340.61|340.51|340.26|340.11|82
1727943900000|2024-10-03 08:25:00|340.31|340.16|340.21|340.06|340.36|340.21|340.21|340.06|81
1727944200000|2024-10-03 08:30:00|340.16|340.01|339.96|339.81|340.21|340.06|339.96|339.81|92
1727944500000|2024-10-03 08:35:00|340.01|339.86|340.01|339.86|340.21|340.06|339.96|339.76|139
1727944800000|2024-10-03 08:40:00|339.96|339.81|340.06|339.86|340.16|340.01|339.91|339.76|171
1727945100000|2024-10-03 08:45:00|340.01|339.91|339.86|339.71|340.11|339.91|339.81|339.66|171
1727945400000|2024-10-03 08:50:00|339.81|339.66|339.96|339.81|340.01|339.81|339.81|339.66|182
1727945700000|2024-10-03 08:55:00|339.91|339.76|339.96|339.81|340.06|339.91|339.91|339.76|271
1727946000000|2024-10-03 09:00:00|339.91|339.76|339.61|339.41|340.01|339.86|339.61|339.41|630
1727946300000|2024-10-03 09:05:00|339.56|339.46|339.51|339.31|339.61|339.46|339.36|339.21|623
1727946600000|2024-10-03 09:10:00|339.56|339.36|339.61|339.46|339.61|339.46|339.51|339.31|67
1727946900000|2024-10-03 09:15:00|339.66|339.51|339.46|339.31|339.66|339.51|339.46|339.26|70
1727947200000|2024-10-03 09:20:00|339.71|339.11|339.81|339.21|339.81|339.21|339.71|339.11|0
1727947500000|2024-10-03 09:25:00|339.91|339.31|339.81|339.21|339.91|339.31|339.81|339.21|12
1727947800000|2024-10-03 09:30:00|339.91|339.31|339.91|339.31|339.91|339.31|339.81|339.21|0
1727948400000|2024-10-03 09:40:00|339.81|339.21|339.81|339.21|339.91|339.31|339.81|339.21|0
1727948700000|2024-10-03 09:45:00|339.91|339.31|339.81|339.21|339.91|339.31|339.81|339.21|0
1727949000000|2024-10-03 09:50:00|339.56|339.26|339.46|339.26|339.86|339.71|339.46|339.26|122
1727949300000|2024-10-03 09:55:00|339.51|339.31|339.36|339.16|339.56|339.36|339.31|339.16|33
1727949600000|2024-10-03 10:00:00|339.31|339.21|339.36|339.16|339.51|339.26|339.31|339.16|12
1727949900000|2024-10-03 10:05:00|339.31|339.21|339.36|339.16|339.36|339.21|339.21|339.01|13
1727950200000|2024-10-03 10:10:00|339.31|339.21|339.41|339.21|339.46|339.31|339.26|339.11|17
1727950500000|2024-10-03 10:15:00|339.36|339.26|339.16|339.01|339.41|339.26|339.16|338.96|14
1727950800000|2024-10-03 10:20:00|339.21|339.06|339.36|339.16|339.41|339.26|339.16|339.01|25
1727951100000|2024-10-03 10:25:00|339.41|339.21|339.21|339.01|339.41|339.21|339.16|339.01|41
1727951400000|2024-10-03 10:30:00|339.16|339.06|339.16|339.01|339.26|339.11|339.11|338.96|15
1727951700000|2024-10-03 10:35:00|339.21|338.96|339.01|338.86|339.21|338.96|339.01|338.81|19
1727952000000|2024-10-03 10:40:00|339.06|338.91|339.21|339.06|339.31|339.11|339.06|338.91|16
1727952300000|2024-10-03 10:45:00|339.26|339.01|339.21|339.01|339.26|339.11|339.16|339.01|15
1727952600000|2024-10-03 10:50:00|339.26|339.06|339.31|339.16|339.31|339.16|339.21|339.06|26
1727952900000|2024-10-03 10:55:00|339.26|339.11|339.41|339.26|339.41|339.26|339.26|339.11|22
1727953200000|2024-10-03 11:00:00|339.46|339.31|339.51|339.31|339.71|339.56|339.41|339.26|46
1727953500000|2024-10-03 11:05:00|339.56|339.36|339.36|339.16|339.56|339.41|339.31|339.11|16
1727953800000|2024-10-03 11:10:00|339.31|339.11|339.26|339.11|339.31|339.11|339.21|339.06|23
1727954100000|2024-10-03 11:15:00|339.21|339.06|339.16|338.96|339.26|339.11|339.11|338.96|34
1727954400000|2024-10-03 11:20:00|339.11|339.01|339.46|339.31|339.51|339.31|339.11|338.96|7
1727954700000|2024-10-03 11:25:00|339.41|339.26|339.61|339.46|339.66|339.46|339.41|339.26|15
1727955000000|2024-10-03 11:30:00|339.56|339.41|339.61|339.41|339.66|339.51|339.56|339.36|3
1727955300000|2024-10-03 11:35:00|339.66|339.46|339.51|339.31|339.71|339.56|339.46|339.31|13
1727955600000|2024-10-03 11:40:00|339.46|339.36|339.61|339.41|339.61|339.46|339.46|339.26|5
1727955900000|2024-10-03 11:45:00|339.66|339.46|339.51|339.31|339.66|339.51|339.51|339.31|2
1727956200000|2024-10-03 11:50:00|339.46|339.36|339.51|339.31|339.56|339.41|339.46|339.26|2
1727956500000|2024-10-03 11:55:00|339.46|339.36|339.56|339.36|339.61|339.46|339.46|339.26|12
1727956800000|2024-10-03 12:00:00|339.51|339.31|339.46|339.31|339.61|339.41|339.46|339.26|19
1727957100000|2024-10-03 12:05:00|339.51|339.36|339.31|339.16|339.51|339.36|339.21|339.01|31
1727957400000|2024-10-03 12:10:00|339.36|339.21|339.11|338.91|339.41|339.21|339.06|338.91|31
1727957700000|2024-10-03 12:15:00|339.16|338.96|339.11|338.96|339.21|339.06|339.11|338.96|15
1727958000000|2024-10-03 12:20:00|339.16|339.01|339.11|338.91|339.16|339.01|339.01|338.86|17
1727958300000|2024-10-03 12:25:00|339.06|338.96|339.16|338.96|339.21|339.01|339.06|338.86|14
1727958600000|2024-10-03 12:30:00|339.11|339.01|338.61|338.46|339.16|339.01|338.61|338.46|74
1727958900000|2024-10-03 12:35:00|338.66|338.51|338.51|338.36|338.81|338.66|338.51|338.36|104
1727959200000|2024-10-03 12:40:00|338.46|338.31|338.56|338.41|338.71|338.56|338.46|338.26|42
1727959500000|2024-10-03 12:45:00|338.51|338.36|338.36|338.16|338.71|338.51|338.26|338.11|36
1727959800000|2024-10-03 12:50:00|338.31|338.21|338.26|338.11|338.36|338.21|338.26|338.06|81
1727960100000|2024-10-03 12:55:00|338.21|338.06|338.01|337.81|338.26|338.06|338.01|337.81|135
1727960400000|2024-10-03 13:00:00|337.96|337.86|338.31|338.16|338.36|338.16|337.91|337.76|83
1727960700000|2024-10-03 13:05:00|338.36|338.11|337.96|337.76|338.36|338.11|337.91|337.76|33
1727961000000|2024-10-03 13:10:00|337.91|337.71|337.66|337.51|337.96|337.76|337.61|337.41|112
1727961300000|2024-10-03 13:15:00|337.71|337.56|338.11|337.91|338.11|337.96|337.71|337.51|118
1727961600000|2024-10-03 13:20:00|338.16|337.96|337.86|337.71|338.16|337.96|337.86|337.71|16
1727961900000|2024-10-03 13:25:00|337.96|337.76|337.96|337.81|338.06|337.91|337.91|337.71|22
1727962200000|2024-10-03 13:30:00|338.01|337.86|338.46|338.26|338.46|338.26|337.91|337.76|188
1727962500000|2024-10-03 13:35:00|338.41|338.21|338.01|337.81|338.51|338.36|337.91|337.76|140
1727962800000|2024-10-03 13:40:00|337.96|337.86|338.16|337.86|338.36|338.21|337.91|337.76|100
1727963100000|2024-10-03 13:45:00|338.11|337.91|338.61|338.41|338.66|338.51|337.91|337.71|240
1727963400000|2024-10-03 13:50:00|338.56|338.36|338.56|338.36|338.71|338.56|338.16|338.01|220
1727963700000|2024-10-03 13:55:00|338.51|338.31|338.46|338.26|338.86|338.66|338.41|338.21|34
1727964000000|2024-10-03 14:00:00|338.61|338.21|338.91|338.76|338.91|338.76|338.41|337.96|67
1727964300000|2024-10-03 14:05:00|338.96|338.71|339.46|339.31|339.56|339.36|338.96|338.71|148
1727964600000|2024-10-03 14:10:00|339.41|339.26|338.91|338.66|339.61|339.41|338.66|338.46|79
1727964900000|2024-10-03 14:15:00|338.96|338.71|339.06|338.86|339.36|339.16|338.91|338.66|37
1727965200000|2024-10-03 14:20:00|339.01|338.81|338.96|338.71|339.21|339.01|338.61|338.46|88
1727965500000|2024-10-03 14:25:00|339.01|338.76|339.01|338.81|339.21|339.01|338.91|338.71|57
1727965800000|2024-10-03 14:30:00|338.96|338.76|339.16|338.96|339.21|339.06|338.66|338.46|22
1727966100000|2024-10-03 14:35:00|339.11|338.91|338.91|338.71|339.16|338.96|338.76|338.56|17
1727966400000|2024-10-03 14:40:00|338.96|338.76|338.61|338.46|339.01|338.81|338.36|338.16|32
1727966700000|2024-10-03 14:45:00|338.66|338.41|338.81|338.61|339.16|338.96|338.56|338.36|28
1727967000000|2024-10-03 14:50:00|338.91|338.66|338.96|338.76|339.21|339.01|338.86|338.61|20
1727967300000|2024-10-03 14:55:00|338.91|338.71|338.31|338.11|338.91|338.76|338.26|338.11|19
1727967600000|2024-10-03 15:00:00|338.26|338.06|338.31|338.11|338.51|338.26|338.26|338.06|17
1727967900000|2024-10-03 15:05:00|338.26|338.06|338.61|338.41|338.66|338.46|338.21|338.06|9
1727968200000|2024-10-03 15:10:00|338.56|338.36|338.76|338.56|338.76|338.61|338.46|338.26|14
1727968500000|2024-10-03 15:15:00|338.81|338.61|338.91|338.71|339.11|338.91|338.71|338.51|20
1727968800000|2024-10-03 15:20:00|338.86|338.66|339.26|339.06|339.31|339.06|338.86|338.66|6
1727969100000|2024-10-03 15:25:00|339.21|339.01|339.16|338.96|339.26|339.06|338.96|338.76|19
1727969400000|2024-10-03 15:30:00|339.11|338.91|339.31|339.16|339.36|339.16|339.11|338.91|10
1727969700000|2024-10-03 15:35:00|339.36|339.11|339.26|339.06|339.46|339.31|339.16|338.96|37
1727970000000|2024-10-03 15:40:00|339.31|339.11|339.36|339.16|339.46|339.26|339.21|339.01|9
1727970300000|2024-10-03 15:45:00|339.31|339.21|339.36|339.16|339.41|339.21|339.26|339.06|3
1727970600000|2024-10-03 15:50:00|339.41|339.21|339.46|339.26|339.56|339.36|339.36|339.16|3
1727970900000|2024-10-03 15:55:00|339.51|339.31|339.31|339.11|339.51|339.31|339.26|339.11|7
1727971200000|2024-10-03 16:00:00|339.36|339.16|339.46|339.26|339.46|339.31|339.36|339.11|4
1727971500000|2024-10-03 16:05:00|339.51|339.31|339.51|339.31|339.61|339.46|339.41|339.26|19
1727971800000|2024-10-03 16:10:00|339.56|339.36|339.66|339.46|339.66|339.51|339.51|339.31|1
1727972100000|2024-10-03 16:15:00|339.61|339.41|339.66|339.46|339.66|339.46|339.51|339.31|2
1727972400000|2024-10-03 16:20:00|339.61|339.51|339.76|339.61|339.76|339.61|339.61|339.51|7
1727972700000|2024-10-03 16:25:00|339.81|339.66|339.76|339.61|339.86|339.71|339.71|339.56|6
1727973000000|2024-10-03 16:30:00|339.71|339.56|339.76|339.56|339.81|339.61|339.66|339.46|18
1727973300000|2024-10-03 16:35:00|339.81|339.61|339.81|339.66|340.01|339.86|339.71|339.51|25
1727973600000|2024-10-03 16:40:00|339.86|339.61|339.71|339.56|339.86|339.61|339.61|339.41|54
1727973900000|2024-10-03 16:45:00|339.66|339.51|339.56|339.36|339.71|339.56|339.41|339.26|57
1727974200000|2024-10-03 16:50:00|339.51|339.31|339.56|339.41|339.61|339.46|339.46|339.26|39
1727974500000|2024-10-03 16:55:00|339.51|339.36|339.61|339.41|339.81|339.66|339.46|339.31|31
1727974800000|2024-10-03 17:00:00|339.56|339.36|339.31|339.11|339.61|339.41|339.21|339.01|17
1727975100000|2024-10-03 17:05:00|339.36|339.16|339.41|339.21|339.41|339.26|339.26|339.06|6
1727975400000|2024-10-03 17:10:00|339.36|339.16|339.26|339.06|339.46|339.31|339.21|339.06|8
1727975700000|2024-10-03 17:15:00|339.21|339.01|339.21|339.01|339.31|339.11|339.16|338.96|6
1727976000000|2024-10-03 17:20:00|339.26|339.06|339.51|339.31|339.56|339.41|339.21|339.01|9
1727976300000|2024-10-03 17:25:00|339.46|339.36|339.31|339.16|339.76|339.56|339.31|339.16|8
1727976600000|2024-10-03 17:30:00|339.26|339.11|339.56|339.36|339.61|339.41|339.26|339.11|13
1727976900000|2024-10-03 17:35:00|339.51|339.41|339.16|338.96|339.51|339.41|339.16|338.96|4
1727977200000|2024-10-03 17:40:00|339.21|339.01|339.26|339.11|339.26|339.11|339.01|338.81|6
1727977500000|2024-10-03 17:45:00|339.31|339.16|339.16|338.96|339.41|339.21|339.16|338.96|3
1727977800000|2024-10-03 17:50:00|339.11|338.91|339.16|339.01|339.26|339.06|339.11|338.91|9
1727978100000|2024-10-03 17:55:00|339.21|339.06|339.26|339.11|339.26|339.11|339.11|338.96|12
1727978400000|2024-10-03 18:00:00|339.21|339.06|339.16|338.96|339.31|339.11|339.11|338.91|9
1727978700000|2024-10-03 18:05:00|339.21|339.01|339.16|338.96|339.26|339.06|339.16|338.96|6
1727979000000|2024-10-03 18:10:00|339.21|339.01|339.16|339.01|339.26|339.11|339.16|338.96|4
1727979300000|2024-10-03 18:15:00|339.21|339.06|339.41|339.21|339.46|339.26|339.16|339.06|17
1727979600000|2024-10-03 18:20:00|339.36|339.26|339.31|339.11|339.36|339.26|339.06|338.91|17
1727979900000|2024-10-03 18:25:00|339.26|339.16|339.36|339.16|339.41|339.21|339.16|339.01|4
1727980200000|2024-10-03 18:30:00|339.31|339.11|339.36|339.16|339.36|339.21|339.26|339.06|2
1727980500000|2024-10-03 18:35:00|339.31|339.21|339.41|339.26|339.46|339.26|339.31|339.11|4
1727980800000|2024-10-03 18:40:00|339.46|339.31|339.46|339.26|339.51|339.31|339.41|339.21|3
1727981100000|2024-10-03 18:45:00|339.41|339.21|339.41|339.21|339.51|339.36|339.41|339.21|11
1727981400000|2024-10-03 18:50:00|339.46|339.26|339.31|339.16|339.51|339.31|339.31|339.11|1
1727981700000|2024-10-03 18:55:00|339.41|339.21|339.26|339.11|339.51|339.36|339.26|339.11|3
1727982000000|2024-10-03 19:00:00|339.31|339.06|339.21|339.06|339.31|339.11|339.21|339.01|6
1727982300000|2024-10-03 19:05:00|339.16|339.01|339.06|338.86|339.16|339.01|339.01|338.86|1
1727982600000|2024-10-03 19:10:00|339.01|338.81|338.96|338.81|339.01|338.86|338.91|338.76|1
1727982900000|2024-10-03 19:15:00|338.91|338.76|339.01|338.81|339.01|338.81|338.91|338.71|5
1727983200000|2024-10-03 19:20:00|338.96|338.86|339.06|338.86|339.11|338.91|338.96|338.86|1
1727983500000|2024-10-03 19:25:00|339.01|338.91|339.06|338.91|339.11|338.91|338.96|338.81|8
1727983800000|2024-10-03 19:30:00|339.01|338.86|339.21|339.01|339.21|339.01|339.01|338.81|4
1727984100000|2024-10-03 19:35:00|339.16|339.06|339.26|339.06|339.26|339.06|339.16|339.01|0
1727984400000|2024-10-03 19:40:00|339.21|339.01|339.16|338.96|339.21|339.01|339.11|338.91|1
1727984700000|2024-10-03 19:45:00|339.21|339.01|339.26|339.06|339.31|339.16|339.16|338.96|0
1727985000000|2024-10-03 19:50:00|339.31|339.11|339.21|339.06|339.36|339.16|339.11|338.91|31
1727985300000|2024-10-03 19:55:00|339.26|339.11|339.46|339.31|339.56|339.36|339.26|339.06|23
1727985600000|2024-10-03 20:00:00|339.41|339.26|339.46|339.26|339.46|339.26|339.36|339.21|1
1727985900000|2024-10-03 20:05:00|339.51|339.31|339.36|339.16|339.51|339.31|339.36|339.16|0
1727986200000|2024-10-03 20:10:00|339.41|339.21|339.41|339.21|339.41|339.26|339.41|339.21|0
1727986500000|2024-10-03 20:15:00|339.36|339.26|339.41|339.26|339.46|339.26|339.36|339.26|2
1727987100000|2024-10-03 20:25:00||339.21||339.21||339.21||339.21|0
1727987400000|2024-10-03 20:30:00|339.36|339.16|339.36|339.16|339.41|339.16|339.36|339.16|0
1727988000000|2024-10-03 20:40:00|339.31|339.21|339.56|339.26|339.76|339.31|339.31|339.21|11
1727988300000|2024-10-03 20:45:00|339.61||339.66||339.66||339.61||0
1727988900000|2024-10-03 20:55:00|339.71|339.21|339.66|339.21|339.76|339.26|339.66|339.21|7
1727989200000|2024-10-03 21:00:00|339.71|339.16|339.81|339.16|339.81|339.16|339.71|339.16|0
1727989800000|2024-10-03 21:10:00|339.71|339.11|339.81|339.21|339.81|339.21|339.71|339.11|0
1727991000000|2024-10-03 21:30:00|339.71|339.11|339.81|339.21|339.81|339.21|339.71|339.11|0
1727992200000|2024-10-03 21:50:00|339.71|339.11|339.71|339.11|339.81|339.21|339.71|339.11|0
1727992500000|2024-10-03 21:55:00|339.81|339.21|339.81|339.21|339.81|339.21|339.81|339.21|0
1727992800000|2024-10-03 22:00:00|339.71|339.11|339.71|339.11|339.71|339.11|339.71|339.11|0
1727993100000|2024-10-03 22:05:00|339.61|339.01|339.71|339.11|339.71|339.11|339.61|339.01|0
1727993400000|2024-10-03 22:10:00|339.61|339.01|339.61|339.01|339.71|339.11|339.61|339.01|0
1727993700000|2024-10-03 22:15:00|339.71|339.11|339.71|339.11|339.71|339.11|339.61|339.01|0
1727994600000|2024-10-03 22:30:00|339.81|339.21|339.81|339.21|339.81|339.21|339.71|339.11|0
1727994900000|2024-10-03 22:35:00|339.91|339.31|339.81|339.21|339.91|339.31|339.81|339.21|0
1727995200000|2024-10-03 22:40:00|339.91|339.31|339.91|339.31|339.91|339.31|339.81|339.21|0
1727995500000|2024-10-03 22:45:00|340.01|339.41|340.01|339.41|340.01|339.41|339.91|339.31|0
1727996100000|2024-10-03 22:55:00|339.91|339.31|339.91|339.31|340.01|339.41|339.91|339.31|0
1727996400000|2024-10-03 23:00:00|340.01|339.41|339.91|339.31|340.01|339.41|339.91|339.31|0
1727996700000|2024-10-03 23:05:00|340.01|339.41|339.91|339.31|340.01|339.41|339.91|339.31|0
1727997000000|2024-10-03 23:10:00|340.01|339.41|339.91|339.31|340.01|339.41|339.91|339.31|0
1727997300000|2024-10-03 23:15:00|340.01|339.41|339.91|339.31|340.01|339.41|339.91|339.31|0
1727997600000|2024-10-03 23:20:00|339.81|339.21|339.81|339.21|339.81|339.21|339.81|339.21|0
1727997900000|2024-10-03 23:25:00|339.91|339.31|339.91|339.31|339.91|339.31|339.81|339.21|0
1727998200000|2024-10-03 23:30:00|339.81|339.21|339.91|339.31|339.91|339.31|339.81|339.21|0
1727998500000|2024-10-03 23:35:00|339.81|339.21|339.91|339.31|339.91|339.31|339.81|339.21|0
1727999100000|2024-10-03 23:45:00|340.01|339.41|340.01|339.41|340.01|339.41|339.91|339.31|0
1727999400000|2024-10-03 23:50:00|339.91|339.31|339.91|339.31|340.01|339.41|339.91|339.31|0
1727999700000|2024-10-03 23:55:00|340.01|339.41|339.91|339.31|340.01|339.41|339.91|339.31|0
1728000000000|2024-10-04 00:00:00|340.01|339.41|339.91|339.31|340.01|339.41|339.91|339.31|0
1728000300000|2024-10-04 00:05:00|339.81|339.21|339.81|339.21|339.91|339.31|339.81|339.21|0
1728000600000|2024-10-04 00:10:00|339.91|339.31|339.91|339.31|339.91|339.31|339.81|339.21|0
1728000900000|2024-10-04 00:15:00|339.81|339.21|339.81|339.21|339.91|339.31|339.71|339.11|0
1728001200000|2024-10-04 00:20:00|339.71|339.11|339.81|339.21|339.81|339.21|339.71|339.11|0
1728001800000|2024-10-04 00:30:00|339.36|338.86|339.26|339.06|339.41|339.26|338.96|338.81|276
1728002100000|2024-10-04 00:35:00|339.21|339.01|339.26|339.11|339.26|339.11|339.11|338.96|128
1728002400000|2024-10-04 00:40:00|339.21|339.06|339.21|339.06|339.31|339.16|339.21|339.01|108
1728002700000|2024-10-04 00:45:00|339.26|339.11|339.41|339.26|339.46|339.31|339.26|339.11|183
1728003000000|2024-10-04 00:50:00|339.46|339.31|339.76|339.61|339.81|339.66|339.41|339.31|170
1728003300000|2024-10-04 00:55:00|339.81|339.66|340.11|339.96|340.16|340.01|339.76|339.61|178
1728003600000|2024-10-04 01:00:00|340.16|340.01|340.56|340.41|340.76|340.56|339.91|339.71|776
1728003900000|2024-10-04 01:05:00|340.51|340.36|340.76|340.61|340.76|340.61|340.36|340.21|272
1728004200000|2024-10-04 01:10:00|340.71|340.56|340.71|340.56|340.96|340.76|340.61|340.46|313
1728004500000|2024-10-04 01:15:00|340.66|340.51|340.61|340.41|340.81|340.66|340.51|340.36|227
1728004800000|2024-10-04 01:20:00|340.66|340.46|340.56|340.41|340.76|340.61|340.36|340.21|159
1728005100000|2024-10-04 01:25:00|340.61|340.46|340.61|340.41|340.66|340.46|340.41|340.26|94
1728005400000|2024-10-04 01:30:00|340.56|340.46|340.31|340.16|340.56|340.46|340.16|339.96|174
1728005700000|2024-10-04 01:35:00|340.26|340.11|340.26|340.06|340.51|340.36|340.26|340.06|179
1728006000000|2024-10-04 01:40:00|340.21|340.11|340.96|340.76|340.96|340.81|340.21|340.06|174
1728006300000|2024-10-04 01:45:00|340.91|340.81|340.79|340.59|340.96|340.81|340.59|340.44|192
1728006600000|2024-10-04 01:50:00|340.74|340.54|340.59|340.39|340.74|340.54|340.34|340.19|141
1728006900000|2024-10-04 01:55:00|340.54|340.44|340.44|340.29|340.59|340.44|340.39|340.24|102
1728007200000|2024-10-04 02:00:00|340.39|340.24|340.24|340.09|340.44|340.24|340.04|339.89|206
1728007500000|2024-10-04 02:05:00|340.29|340.14|339.94|339.79|340.29|340.14|339.94|339.79|140
1728007800000|2024-10-04 02:10:00|339.99|339.84|339.94|339.79|340.04|339.89|339.79|339.64|150
1728008100000|2024-10-04 02:15:00|339.99|339.84|340.34|340.19|340.34|340.19|339.94|339.79|108
1728008400000|2024-10-04 02:20:00|340.29|340.14|340.59|340.44|340.74|340.59|340.24|340.04|78
1728008700000|2024-10-04 02:25:00|340.54|340.39|340.39|340.19|340.64|340.44|340.39|340.19|88
1728009000000|2024-10-04 02:30:00|340.34|340.14|340.54|340.39|340.59|340.39|340.19|340.04|124
1728009300000|2024-10-04 02:35:00|340.49|340.34|340.54|340.39|340.69|340.54|340.44|340.29|59
1728009600000|2024-10-04 02:40:00|340.59|340.34|340.49|340.34|340.59|340.39|340.34|340.19|77
1728009900000|2024-10-04 02:45:00|340.54|340.39|340.44|340.29|340.54|340.39|340.34|340.14|81
1728010200000|2024-10-04 02:50:00|340.49|340.34|340.24|340.09|340.49|340.34|340.09|339.94|135
1728010500000|2024-10-04 02:55:00|340.19|340.04|340.24|340.09|340.29|340.14|340.09|339.94|105
1728010800000|2024-10-04 03:00:00|340.29|340.14|340.04|339.89|340.34|340.19|340.04|339.89|127
1728011100000|2024-10-04 03:05:00|339.99|339.84|340.19|340.04|340.24|340.04|339.99|339.84|107
1728011400000|2024-10-04 03:10:00|340.24|340.09|340.14|339.99|340.29|340.14|340.14|339.94|106
1728011700000|2024-10-04 03:15:00|340.19|340.04|339.84|339.69|340.19|340.04|339.74|339.59|253
1728012000000|2024-10-04 03:20:00|339.79|339.64|340.19|340.04|340.19|340.04|339.74|339.59|254
1728012300000|2024-10-04 03:25:00|340.14|339.99|340.24|340.04|340.39|340.24|340.09|339.94|117
1728012600000|2024-10-04 03:30:00|340.29|340.09|340.09|339.94|340.34|340.14|340.04|339.89|139
1728012900000|2024-10-04 03:35:00|340.14|339.99|340.09|339.94|340.19|340.04|339.99|339.84|98
1728013200000|2024-10-04 03:40:00|340.04|339.89|340.09|339.94|340.09|339.94|339.99|339.79|95
1728013500000|2024-10-04 03:45:00|340.14|339.99|340.24|340.04|340.24|340.09|340.04|339.84|99
1728013800000|2024-10-04 03:50:00|340.19|340.09|340.39|340.24|340.44|340.29|340.19|340.09|58
1728014100000|2024-10-04 03:55:00|340.34|340.19|340.49|340.29|340.49|340.34|340.29|340.14|63
1728014400000|2024-10-04 04:00:00|340.44|340.34|340.74|340.54|340.74|340.54|340.44|340.29|55
1728014700000|2024-10-04 04:05:00|340.69|340.59|340.94|340.79|340.94|340.79|340.69|340.54|101
1728015000000|2024-10-04 04:10:00|340.99|340.84|340.89|340.74|340.99|340.84|340.84|340.69|90
1728015300000|2024-10-04 04:15:00|340.94|340.79|340.94|340.79|340.94|340.79|340.89|340.74|80
1728015600000|2024-10-04 04:20:00|340.99|340.84|340.99|340.84|341.09|340.94|340.89|340.69|116
1728015900000|2024-10-04 04:25:00|340.89|340.74|341.04|340.89|341.09|340.94|340.89|340.74|80
1728016200000|2024-10-04 04:30:00|340.99|340.84|340.94|340.74|341.04|340.89|340.84|340.69|64
1728016500000|2024-10-04 04:35:00|340.89|340.79|340.69|340.54|340.89|340.79|340.64|340.49|73
1728016800000|2024-10-04 04:40:00|340.74|340.49|340.59|340.44|340.74|340.54|340.49|340.34|59
1728017100000|2024-10-04 04:45:00|340.54|340.39|340.44|340.24|340.54|340.39|340.39|340.24|60
1728017400000|2024-10-04 04:50:00|340.39|340.19|340.49|340.34|340.54|340.34|340.39|340.19|27
1728017700000|2024-10-04 04:55:00|340.44|340.29|340.49|340.34|340.49|340.34|340.34|340.19|53
1728018000000|2024-10-04 05:00:00|340.44|340.29|340.04|339.89|340.49|340.34|340.04|339.89|228
1728018300000|2024-10-04 05:05:00|340.09|339.94|339.89|339.74|340.09|339.94|339.89|339.74|82
1728018600000|2024-10-04 05:10:00|339.94|339.79|339.79|339.64|339.99|339.84|339.74|339.59|126
1728018900000|2024-10-04 05:15:00|339.84|339.69|339.74|339.59|339.89|339.74|339.74|339.59|76
1728019200000|2024-10-04 05:20:00|339.79|339.64|339.89|339.74|339.89|339.74|339.74|339.59|83
1728019500000|2024-10-04 05:25:00|339.84|339.69|339.84|339.64|339.89|339.74|339.69|339.49|76
1728019800000|2024-10-04 05:30:00|339.89|339.69|339.69|339.54|339.89|339.74|339.64|339.44|103
1728020100000|2024-10-04 05:35:00|339.64|339.49|339.69|339.54|339.79|339.64|339.64|339.49|91
1728020400000|2024-10-04 05:40:00|339.64|339.49|339.69|339.54|339.74|339.59|339.59|339.44|98
1728020700000|2024-10-04 05:45:00|339.74|339.59|339.74|339.59|339.79|339.64|339.69|339.49|64
1728021000000|2024-10-04 05:50:00|339.69|339.54|339.84|339.69|339.89|339.74|339.69|339.49|72
1728021300000|2024-10-04 05:55:00|339.79|339.64|339.74|339.59|339.89|339.74|339.69|339.54|99
1728021600000|2024-10-04 06:00:00|339.79|339.64|339.64|339.49|339.79|339.64|339.54|339.39|131
1728021900000|2024-10-04 06:05:00|339.69|339.44|339.64|339.49|339.69|339.54|339.54|339.39|73
1728022200000|2024-10-04 06:10:00|339.59|339.44|339.74|339.59|339.74|339.59|339.59|339.44|49
1728022500000|2024-10-04 06:15:00|339.69|339.54|339.84|339.69|339.84|339.69|339.69|339.54|106
1728022800000|2024-10-04 06:20:00|339.79|339.64|339.79|339.64|339.84|339.69|339.74|339.59|65
1728023100000|2024-10-04 06:25:00|339.74|339.59|339.74|339.59|339.84|339.69|339.69|339.54|61
1728023400000|2024-10-04 06:30:00|339.69|339.54|339.84|339.69|339.84|339.69|339.69|339.54|91
1728023700000|2024-10-04 06:35:00|339.89|339.74|340.04|339.89|340.19|340.04|339.89|339.74|127
1728024000000|2024-10-04 06:40:00|340.09|339.94|340.09|339.94|340.19|340.04|339.99|339.84|70
1728024300000|2024-10-04 06:45:00|340.14|339.99|340.04|339.89|340.14|339.99|339.99|339.84|73
1728024600000|2024-10-04 06:50:00|340.09|339.94|340.09|339.94|340.14|339.99|339.99|339.84|77
1728024900000|2024-10-04 06:55:00|340.14|339.99|339.84|339.69|340.14|339.99|339.84|339.64|101
1728025200000|2024-10-04 07:00:00|339.79|339.64|339.94|339.74|339.99|339.84|339.69|339.54|169
1728025500000|2024-10-04 07:05:00|339.89|339.79|340.04|339.89|340.19|340.04|339.89|339.79|138
1728025800000|2024-10-04 07:10:00|339.99|339.84|340.34|340.19|340.34|340.19|339.99|339.84|127
1728026100000|2024-10-04 07:15:00|340.29|340.14|340.24|340.09|340.44|340.24|340.24|340.04|139
1728026400000|2024-10-04 07:20:00|340.29|340.14|340.39|340.24|340.49|340.29|340.29|340.14|127
1728026700000|2024-10-04 07:25:00|340.34|340.19|340.29|340.09|340.39|340.24|340.24|340.09|143
1728027000000|2024-10-04 07:30:00|340.24|340.14|340.24|340.09|340.29|340.14|340.14|339.99|180
1728027300000|2024-10-04 07:35:00|340.19|340.04|340.34|340.19|340.34|340.19|340.19|339.99|129
1728027600000|2024-10-04 07:40:00|340.29|340.14|340.39|340.24|340.44|340.24|340.19|340.04|162
1728027900000|2024-10-04 07:45:00|340.34|340.19|340.29|340.14|340.34|340.19|340.24|340.09|149
1728028200000|2024-10-04 07:50:00|340.24|340.09|340.19|340.04|340.34|340.19|340.09|339.94|214
1728028500000|2024-10-04 07:55:00|340.14|339.99|340.14|339.99|340.19|340.04|340.09|339.94|114
1728028800000|2024-10-04 08:00:00|340.19|340.04|340.24|340.09|340.24|340.09|340.14|339.99|134
1728029100000|2024-10-04 08:05:00|340.19|340.04|339.99|339.84|340.24|340.09|339.99|339.79|178
1728029400000|2024-10-04 08:10:00|340.04|339.89|340.29|340.09|340.29|340.14|339.99|339.79|152
1728029700000|2024-10-04 08:15:00|340.24|340.14|340.59|340.44|340.69|340.49|340.24|340.14|177
1728030000000|2024-10-04 08:20:00|340.54|340.39|340.64|340.49|340.79|340.64|340.54|340.39|119
1728030300000|2024-10-04 08:25:00|340.69|340.54|340.69|340.54|340.69|340.54|340.54|340.39|96
1728030600000|2024-10-04 08:30:00|340.74|340.59|340.84|340.69|340.84|340.69|340.69|340.49|158
1728030900000|2024-10-04 08:35:00|340.79|340.64|340.94|340.79|340.99|340.79|340.79|340.64|144
1728031200000|2024-10-04 08:40:00|340.89|340.74|340.79|340.64|340.89|340.74|340.69|340.54|189
1728031500000|2024-10-04 08:45:00|340.74|340.59|340.79|340.64|340.79|340.64|340.69|340.54|164
1728031800000|2024-10-04 08:50:00|340.84|340.69|340.74|340.59|340.84|340.69|340.69|340.54|231
1728032100000|2024-10-04 08:55:00|340.79|340.64|340.84|340.64|340.99|340.84|340.74|340.64|394
1728032400000|2024-10-04 09:00:00|340.79|340.69|340.59|340.44|340.99|340.84|340.44|340.29|577
1728032700000|2024-10-04 09:05:00|340.64|340.49|340.74|340.59|340.84|340.69|340.59|340.44|196
1728033000000|2024-10-04 09:10:00|340.79|340.64|340.79|340.64|340.84|340.69|340.74|340.54|69
1728033300000|2024-10-04 09:15:00|340.74|340.59|340.74|340.59|340.79|340.64|340.69|340.54|90
1728033600000|2024-10-04 09:20:00|341.04|340.44|340.94|340.34|341.04|340.44|340.94|340.34|0
1728033900000|2024-10-04 09:25:00|340.84|340.24|341.04|340.44|341.04|340.44|340.84|340.24|10
1728034200000|2024-10-04 09:30:00|340.94|340.34|341.04|340.44|341.14|340.54|340.94|340.34|0
1728034500000|2024-10-04 09:35:00|340.94|340.34|341.04|340.44|341.04|340.44|340.94|340.34|0
1728034800000|2024-10-04 09:40:00|340.94|340.34|341.04|340.44|341.04|340.44|340.94|340.34|0
1728035400000|2024-10-04 09:50:00|340.89|340.39|340.39|340.19|340.89|340.54|340.34|340.19|118
1728035700000|2024-10-04 09:55:00|340.34|340.24|340.44|340.29|340.49|340.34|340.34|340.24|53
1728036000000|2024-10-04 10:00:00|340.49|340.34|340.49|340.29|340.59|340.44|340.39|340.24|38
1728036300000|2024-10-04 10:05:00|340.44|340.34|340.54|340.34|340.59|340.44|340.44|340.24|28
1728036600000|2024-10-04 10:10:00|340.59|340.39|340.44|340.29|340.59|340.39|340.44|340.29|17
1728036900000|2024-10-04 10:15:00|340.49|340.34|340.39|340.24|340.49|340.34|340.39|340.24|40
1728037200000|2024-10-04 10:20:00|340.44|340.29|340.29|340.09|340.44|340.29|340.24|340.09|37
1728037500000|2024-10-04 10:25:00|340.24|340.14|340.14|339.99|340.29|340.14|340.04|339.89|39
1728037800000|2024-10-04 10:30:00|340.09|339.94|340.09|339.94|340.14|339.99|340.04|339.89|48
1728038100000|2024-10-04 10:35:00|340.04|339.89|340.14|339.94|340.14|339.99|340.04|339.89|24
1728038400000|2024-10-04 10:40:00|340.09|339.99|340.04|339.89|340.19|339.99|340.04|339.89|31
1728038700000|2024-10-04 10:45:00|340.09|339.84|339.89|339.69|340.09|339.94|339.89|339.69|40
1728039000000|2024-10-04 10:50:00|339.84|339.64|339.84|339.69|339.84|339.69|339.79|339.64|48
1728039300000|2024-10-04 10:55:00|339.79|339.64|339.74|339.54|339.79|339.64|339.69|339.49|21
1728039600000|2024-10-04 11:00:00|339.69|339.59|339.89|339.74|339.94|339.74|339.69|339.54|54
1728039900000|2024-10-04 11:05:00|339.84|339.69|339.94|339.74|339.94|339.79|339.79|339.64|15
1728040200000|2024-10-04 11:10:00|339.89|339.79|339.94|339.74|339.94|339.79|339.84|339.69|6
1728040500000|2024-10-04 11:15:00|339.99|339.79|339.99|339.79|340.09|339.89|339.94|339.74|11
1728040800000|2024-10-04 11:20:00|340.04|339.84|340.09|339.89|340.09|339.89|339.94|339.74|1
1728041100000|2024-10-04 11:25:00|340.04|339.94|340.09|339.89|340.09|339.94|339.99|339.84|2
1728041400000|2024-10-04 11:30:00|340.14|339.94|340.19|339.99|340.19|340.04|340.09|339.89|3
1728041700000|2024-10-04 11:35:00|340.14|339.94|340.09|339.89|340.19|339.99|340.09|339.84|0
1728042000000|2024-10-04 11:40:00|340.04|339.94|340.04|339.89|340.04|339.94|340.04|339.89|0
1728042300000|2024-10-04 11:45:00|340.09|339.94|340.04|339.89|340.09|339.94|339.94|339.79|6
1728042600000|2024-10-04 11:50:00|339.99|339.84|339.99|339.84|340.04|339.89|339.99|339.79|3
1728042900000|2024-10-04 11:55:00|339.94|339.79|339.94|339.79|339.99|339.84|339.94|339.74|7
1728043200000|2024-10-04 12:00:00|339.99|339.84|340.24|340.04|340.24|340.09|339.94|339.79|43
1728043500000|2024-10-04 12:05:00|340.19|340.09|340.19|340.04|340.24|340.09|340.14|339.99|24
1728043800000|2024-10-04 12:10:00|340.14|339.99|340.19|340.04|340.24|340.09|340.14|339.94|21
1728044100000|2024-10-04 12:15:00|340.14|339.99|340.34|340.19|340.34|340.19|340.14|339.99|22
1728044400000|2024-10-04 12:20:00|340.29|340.14|340.29|340.09|340.34|340.19|340.09|339.94|27
1728044700000|2024-10-04 12:25:00|340.24|340.14|340.34|339.74|340.69|340.24|340.24|339.74|17
1728045000000|2024-10-04 12:30:00|340.69|340.24|340.14|339.89|340.69|340.29|339.79|339.49|134
1728045300000|2024-10-04 12:35:00|340.24|339.94|340.79|340.59|340.89|340.74|340.24|339.89|41
1728045600000|2024-10-04 12:40:00|340.84|340.64|340.74|340.54|340.99|340.79|340.49|340.29|77
1728045900000|2024-10-04 12:45:00|340.84|340.59|341.04|340.89|341.09|340.94|340.79|340.59|44
1728046200000|2024-10-04 12:50:00|341.09|340.94|341.29|341.09|341.44|341.29|341.04|340.89|99
1728046500000|2024-10-04 12:55:00|341.34|341.14|341.49|341.29|341.69|341.49|341.34|341.14|52
1728046800000|2024-10-04 13:00:00|341.54|341.34|341.49|341.34|341.69|341.49|341.44|341.29|53
1728047100000|2024-10-04 13:05:00|341.54|341.39|341.54|341.39|341.64|341.49|341.49|341.29|61
1728047400000|2024-10-04 13:10:00|341.49|341.34|341.59|341.39|341.59|341.44|341.49|341.34|23
1728047700000|2024-10-04 13:15:00|341.64|341.44|341.69|341.54|341.89|341.69|341.59|341.39|24
1728048000000|2024-10-04 13:20:00|341.64|341.49|341.54|341.39|341.69|341.54|341.54|341.34|60
1728048300000|2024-10-04 13:25:00|341.49|341.34|341.59|341.39|341.64|341.49|341.49|341.29|29
1728048600000|2024-10-04 13:30:00|341.54|341.44|341.79|341.59|341.89|341.69|341.24|341.09|116
1728048900000|2024-10-04 13:35:00|341.84|341.64|341.49|341.29|341.99|341.84|341.44|341.24|168
1728049200000|2024-10-04 13:40:00|341.54|341.34|341.74|341.54|341.84|341.69|341.49|341.34|67
1728049500000|2024-10-04 13:45:00|341.79|341.59|341.69|341.49|341.84|341.64|341.59|341.44|7
1728049800000|2024-10-04 13:50:00|341.64|341.44|341.29|341.14|341.74|341.54|341.29|341.09|26
1728050100000|2024-10-04 13:55:00|341.34|341.09|341.24|341.04|341.39|341.24|340.99|340.79|91
1728050400000|2024-10-04 14:00:00|341.19|341.09|341.54|341.39|341.69|341.54|341.09|340.89|81
1728050700000|2024-10-04 14:05:00|341.49|341.34|341.29|341.09|341.79|341.64|341.19|340.99|37
1728051000000|2024-10-04 14:10:00|341.24|341.04|341.64|341.49|341.64|341.49|341.14|340.94|34
1728051300000|2024-10-04 14:15:00|341.59|341.44|341.79|341.59|341.99|341.79|341.59|341.39|69
1728051600000|2024-10-04 14:20:00|341.74|341.54|341.44|341.24|341.79|341.59|341.39|341.19|7
1728051900000|2024-10-04 14:25:00|341.49|341.29|341.39|341.19|341.64|341.44|341.29|341.09|15
1728052200000|2024-10-04 14:30:00|341.34|341.14|341.29|341.09|341.39|341.19|341.09|340.89|31
1728052500000|2024-10-04 14:35:00|341.24|341.04|341.04|340.84|341.44|341.29|340.99|340.84|9
1728052800000|2024-10-04 14:40:00|340.99|340.89|341.39|341.24|341.39|341.24|340.99|340.84|34
1728053100000|2024-10-04 14:45:00|341.44|341.19|341.44|341.24|341.49|341.34|341.24|341.04|10
1728053400000|2024-10-04 14:50:00|341.49|341.29|341.59|341.39|341.74|341.54|341.49|341.29|28
1728053700000|2024-10-04 14:55:00|341.64|341.44|341.49|341.34|341.64|341.44|341.34|341.19|11
1728054000000|2024-10-04 15:00:00|341.54|341.39|341.49|341.29|341.64|341.49|341.44|341.29|24
1728054300000|2024-10-04 15:05:00|341.54|341.34|341.54|341.39|341.74|341.54|341.54|341.29|8
1728054600000|2024-10-04 15:10:00|341.59|341.44|341.39|341.19|341.64|341.44|341.39|341.19|29
1728054900000|2024-10-04 15:15:00|341.34|341.14|341.34|341.14|341.49|341.34|341.29|341.04|9
1728055200000|2024-10-04 15:20:00|341.29|341.09|341.39|341.24|341.44|341.24|341.24|341.09|33
1728055500000|2024-10-04 15:25:00|341.34|341.19|341.29|341.09|341.39|341.24|341.24|341.09|12
1728055800000|2024-10-04 15:30:00|341.24|341.04|341.34|341.14|341.34|341.19|341.19|340.99|13
1728056100000|2024-10-04 15:35:00|341.39|341.19|341.54|341.34|341.54|341.39|341.34|341.14|9
1728056400000|2024-10-04 15:40:00|341.59|341.39|341.64|341.44|341.74|341.59|341.49|341.29|7
1728056700000|2024-10-04 15:45:00|341.59|341.34|341.54|341.39|341.74|341.54|341.44|341.24|12
1728057000000|2024-10-04 15:50:00|341.59|341.34|341.79|341.59|341.79|341.59|341.54|341.34|35
1728057300000|2024-10-04 15:55:00|341.74|341.64|341.89|341.74|341.89|341.74|341.74|341.64|10
1728057600000|2024-10-04 16:00:00|341.94|341.79|341.84|341.69|341.99|341.79|341.79|341.59|63
1728057900000|2024-10-04 16:05:00|341.89|341.64|341.64|341.44|341.89|341.69|341.64|341.44|20
1728058200000|2024-10-04 16:10:00|341.59|341.49|341.69|341.49|341.74|341.59|341.59|341.44|6
1728058500000|2024-10-04 16:15:00|341.64|341.54|341.74|341.59|341.74|341.59|341.64|341.49|0
1728058800000|2024-10-04 16:20:00|341.69|341.54|341.44|341.29|341.74|341.59|341.39|341.24|64
1728059100000|2024-10-04 16:25:00|341.39|341.24|341.39|341.24|341.44|341.29|341.29|341.14|2
1728059400000|2024-10-04 16:30:00|341.34|341.19|341.34|341.19|341.44|341.24|341.29|341.14|6
1728059700000|2024-10-04 16:35:00|341.29|341.14|341.64|341.44|341.69|341.49|341.29|341.14|57
1728060000000|2024-10-04 16:40:00|341.69|341.49|341.59|341.44|341.69|341.49|341.49|341.34|53
1728060300000|2024-10-04 16:45:00|341.64|341.49|341.59|341.39|341.64|341.49|341.54|341.39|3
1728060600000|2024-10-04 16:50:00|341.54|341.44|341.54|341.39|341.64|341.44|341.44|341.29|8
1728060900000|2024-10-04 16:55:00|341.59|341.44|341.64|341.44|341.64|341.49|341.54|341.39|4
1728061200000|2024-10-04 17:00:00|341.59|341.39|341.79|341.59|341.79|341.59|341.54|341.39|37
1728061500000|2024-10-04 17:05:00|341.74|341.54|341.74|341.54|341.79|341.64|341.69|341.49|6
1728061800000|2024-10-04 17:10:00|341.79|341.59|341.89|341.74|341.89|341.74|341.74|341.54|2
1728062100000|2024-10-04 17:15:00|341.94|341.69|341.89|341.69|341.99|341.79|341.84|341.64|38
1728062400000|2024-10-04 17:20:00|341.84|341.74|341.79|341.64|341.94|341.79|341.79|341.64|27
1728062700000|2024-10-04 17:25:00|341.84|341.69|341.64|341.49|341.89|341.69|341.64|341.49|58
1728063000000|2024-10-04 17:30:00|341.69|341.54|341.59|341.44|341.74|341.54|341.59|341.39|6
1728063300000|2024-10-04 17:35:00|341.64|341.39|341.59|341.39|341.64|341.44|341.34|341.14|36
1728063600000|2024-10-04 17:40:00|341.54|341.44|341.79|341.64|341.79|341.64|341.54|341.39|4
1728063900000|2024-10-04 17:45:00|341.84|341.59|341.64|341.44|341.84|341.64|341.64|341.44|5
1728064200000|2024-10-04 17:50:00|341.59|341.39|341.54|341.39|341.64|341.44|341.49|341.29|8
1728064500000|2024-10-04 17:55:00|341.59|341.34|341.44|341.24|341.59|341.39|341.39|341.24|2
1728064800000|2024-10-04 18:00:00|341.49|341.29|341.54|341.39|341.59|341.39|341.39|341.24|1
1728065100000|2024-10-04 18:05:00|341.59|341.34|341.59|341.39|341.59|341.44|341.54|341.34|1
1728065400000|2024-10-04 18:10:00|341.54|341.34|341.54|341.34|341.59|341.39|341.49|341.29|2
1728065700000|2024-10-04 18:15:00|341.49|341.29|341.59|341.39|341.64|341.44|341.44|341.29|1
1728066000000|2024-10-04 18:20:00|341.64|341.44|341.64|341.44|341.64|341.49|341.54|341.39|4
1728066300000|2024-10-04 18:25:00|341.59|341.49|341.64|341.44|341.64|341.49|341.54|341.39|1
1728066600000|2024-10-04 18:30:00|341.59|341.39|341.59|341.39|341.64|341.44|341.54|341.34|3
1728066900000|2024-10-04 18:35:00|341.64|341.44|341.59|341.39|341.64|341.49|341.54|341.34|2
1728067200000|2024-10-04 18:40:00|341.54|341.44|341.54|341.34|341.64|341.49|341.54|341.34|1
1728067500000|2024-10-04 18:45:00|341.59|341.39|341.64|341.44|341.64|341.44|341.59|341.34|0
1728067800000|2024-10-04 18:50:00|341.69|341.49|341.74|341.54|341.74|341.54|341.69|341.44|3
1728068100000|2024-10-04 18:55:00|341.69|341.59|341.79|341.64|341.79|341.64|341.69|341.59|0
1728068400000|2024-10-04 19:00:00|341.84||341.79||341.84||341.79||2
1728068700000|2024-10-04 19:05:00|341.84|341.69|341.79|341.64|341.89|341.69|341.79|341.64|3
1728069000000|2024-10-04 19:10:00|341.84||341.84||341.84||341.79||0
1728069300000|2024-10-04 19:15:00|341.79|341.69|341.89|341.69|341.89|341.69|341.79|341.69|0
1728069600000|2024-10-04 19:20:00|341.84|341.74|341.89|341.69|341.99|341.79|341.84|341.69|37
1728069900000|2024-10-04 19:25:00|341.84|341.74|341.94|341.74|341.94|341.79|341.84|341.69|14
1728070200000|2024-10-04 19:30:00|341.89|341.79|341.94|341.79|341.99|341.84|341.89|341.74|26
1728070500000|2024-10-04 19:35:00|341.89|341.74|341.89|341.74|341.89|341.79|341.84|341.69|3
1728070800000|2024-10-04 19:40:00|341.94|341.79|341.94|341.79|341.99|341.84|341.94|341.74|38
1728071100000|2024-10-04 19:45:00|341.89|341.74|341.99|341.84|342.04|341.89|341.89|341.74|57
1728071400000|2024-10-04 19:50:00|342.04|341.89|342.19|342.04|342.19|342.04|342.04|341.89|80
1728071700000|2024-10-04 19:55:00|342.24|341.99|342.09|341.94|342.24|342.09|342.04|341.89|155
1728072000000|2024-10-04 20:00:00|342.04|341.89|341.89|341.74|342.14|341.94|341.84|341.69|111
1728072300000|2024-10-04 20:05:00||341.69||341.74||341.74||341.69|2
1728072600000|2024-10-04 20:10:00||341.69||341.74||341.74||341.69|3
1728072900000|2024-10-04 20:15:00|341.84|341.69|341.89|341.69|341.89|341.74|341.84|341.69|0
1728073200000|2024-10-04 20:20:00|341.84||341.84||341.84||341.84||0
1728073500000|2024-10-04 20:25:00|341.89|341.74|341.84|341.69|341.89|341.74|341.84|341.64|3
1728073800000|2024-10-04 20:30:00|341.79|341.64|341.79|341.64|341.79|341.69|341.74|341.59|7
1728074100000|2024-10-04 20:35:00|341.74|341.59|341.79|341.59|341.79|341.64|341.74|341.59|3
1728074400000|2024-10-04 20:40:00|341.74|341.64|341.74|341.59|341.79|341.64|341.74|341.59|11
1728074700000|2024-10-04 20:45:00|341.79|341.54|341.79|341.54|341.79|341.59|341.74|341.54|0
1728075000000|2024-10-04 20:50:00|341.74|341.59|341.84|341.54|341.84|341.59|341.74|341.54|0
1728075300000|2024-10-04 20:55:00||341.59||341.54||341.59||341.54|33
1728252000000|2024-10-06 22:00:00|342.27|341.67|342.37|341.77|342.37|341.77|342.27|341.67|0
1728252300000|2024-10-06 22:05:00|342.47|341.87|342.47|341.87|342.47|341.87|342.37|341.77|0
1728252600000|2024-10-06 22:10:00|342.37|341.77|342.47|341.87|342.47|341.87|342.37|341.77|0
1728252900000|2024-10-06 22:15:00|342.37|341.77|342.47|341.87|342.47|341.87|342.37|341.77|0
1728253200000|2024-10-06 22:20:00|342.37|341.77|342.37|341.77|342.47|341.87|342.37|341.77|0
1728253500000|2024-10-06 22:25:00|342.47|341.87|342.47|341.87|342.47|341.87|342.37|341.77|0
1728253800000|2024-10-06 22:30:00|342.37|341.77|342.37|341.77|342.47|341.87|342.37|341.77|0
1728254100000|2024-10-06 22:35:00|342.47|341.87|342.47|341.87|342.47|341.87|342.37|341.77|0
1728254700000|2024-10-06 22:45:00|342.37|341.77|342.47|341.87|342.47|341.87|342.37|341.77|0
1728255000000|2024-10-06 22:50:00|342.37|341.77|342.37|341.77|342.47|341.87|342.37|341.77|0
1728255300000|2024-10-06 22:55:00|342.47|341.87|342.47|341.87|342.47|341.87|342.37|341.77|0
1728255600000|2024-10-06 23:00:00|342.57|341.97|342.57|341.97|342.57|341.97|342.47|341.87|0
1728255900000|2024-10-06 23:05:00|342.47|341.87|342.57|341.97|342.57|341.97|342.47|341.87|0
1728256200000|2024-10-06 23:10:00|342.47|341.87|342.57|341.97|342.57|341.97|342.47|341.87|0
1728256500000|2024-10-06 23:15:00|342.47|341.87|342.47|341.87|342.57|341.97|342.47|341.87|0
1728256800000|2024-10-06 23:20:00|342.37|341.77|342.37|341.77|342.47|341.87|342.37|341.77|0
1728257100000|2024-10-06 23:25:00|342.47|341.87|342.47|341.87|342.47|341.87|342.37|341.77|0
1728257400000|2024-10-06 23:30:00|342.37|341.77|342.47|341.87|342.47|341.87|342.37|341.77|0
1728257700000|2024-10-06 23:35:00|342.37|341.77|342.47|341.87|342.47|341.87|342.37|341.77|0
1728258000000|2024-10-06 23:40:00|342.37|341.77|342.37|341.77|342.37|341.77|342.37|341.77|0
1728258300000|2024-10-06 23:45:00|342.27|341.67|342.37|341.77|342.37|341.77|342.27|341.67|0
1728258600000|2024-10-06 23:50:00|342.27|341.67|342.37|341.77|342.37|341.77|342.27|341.67|0
1728259200000|2024-10-07 00:00:00|342.27|341.67|342.27|341.67|342.37|341.77|342.17|341.57|0
1728259500000|2024-10-07 00:05:00|342.17|341.57|342.17|341.57|342.27|341.67|342.17|341.57|0
1728259800000|2024-10-07 00:10:00|342.07|341.47|342.07|341.47|342.17|341.57|342.07|341.47|0
1728260100000|2024-10-07 00:15:00|342.17|341.57|342.07|341.47|342.17|341.57|342.07|341.47|0
1728260400000|2024-10-07 00:20:00|342.17|341.57|342.07|341.47|342.17|341.57|342.07|341.47|0
1728261000000|2024-10-07 00:30:00|342.02|341.77|341.92|341.77|342.02|341.82|341.72|341.47|415
1728261300000|2024-10-07 00:35:00|341.87|341.72|341.92|341.77|342.02|341.87|341.67|341.52|178
1728261600000|2024-10-07 00:40:00|342.02|341.87|341.92|341.77|342.07|341.92|341.87|341.72|160
1728261900000|2024-10-07 00:45:00|341.87|341.72|341.72|341.57|341.87|341.72|341.67|341.52|74
1728262200000|2024-10-07 00:50:00|341.77|341.62|341.62|341.47|341.77|341.62|341.52|341.37|158
1728262500000|2024-10-07 00:55:00|341.67|341.52|341.77|341.62|341.97|341.82|341.47|341.32|317
1728262800000|2024-10-07 01:00:00|341.92|341.77|342.87|342.67|343.57|343.42|341.82|341.67|1405
1728263100000|2024-10-07 01:05:00|342.92|342.72|344.12|343.92|344.32|344.17|342.92|342.72|760
1728263400000|2024-10-07 01:10:00|344.07|343.82|344.52|344.37|344.77|344.57|343.92|343.77|405
1728263700000|2024-10-07 01:15:00|344.62|344.47|344.52|344.37|344.67|344.52|344.12|343.92|317
1728264000000|2024-10-07 01:20:00|344.47|344.32|344.52|344.37|344.87|344.67|344.37|344.22|373
1728264300000|2024-10-07 01:25:00|344.47|344.32|344.52|344.32|344.62|344.42|344.32|344.17|262
1728264600000|2024-10-07 01:30:00|344.57|344.37|343.62|343.47|344.62|344.47|343.62|343.47|363
1728264900000|2024-10-07 01:35:00|343.57|343.42|343.22|343.07|343.72|343.57|343.17|343.02|384
1728265200000|2024-10-07 01:40:00|343.27|343.02|342.67|342.47|343.27|343.07|342.62|342.47|339
1728265500000|2024-10-07 01:45:00|342.62|342.52|342.07|341.92|342.72|342.52|341.82|341.67|537
1728265800000|2024-10-07 01:50:00|342.02|341.87|342.72|342.57|342.72|342.57|341.97|341.82|491
1728266100000|2024-10-07 01:55:00|342.67|342.52|342.77|342.62|342.97|342.82|342.62|342.47|122
1728266400000|2024-10-07 02:00:00|342.72|342.57|342.42|342.27|342.87|342.67|342.42|342.27|241
1728266700000|2024-10-07 02:05:00|342.47|342.32|342.72|342.57|342.87|342.67|342.42|342.27|235
1728267000000|2024-10-07 02:10:00|342.77|342.62|342.97|342.82|343.12|342.92|342.62|342.47|289
1728267300000|2024-10-07 02:15:00|343.02|342.87|342.77|342.62|343.37|343.17|342.72|342.57|223
1728267600000|2024-10-07 02:20:00|342.72|342.57|342.62|342.42|342.77|342.62|342.47|342.32|325
1728267900000|2024-10-07 02:25:00|342.57|342.47|342.62|342.47|342.67|342.52|342.42|342.27|277
1728268200000|2024-10-07 02:30:00|342.67|342.52|342.72|342.52|342.77|342.57|342.27|342.12|248
1728268500000|2024-10-07 02:35:00|342.67|342.57|342.57|342.42|342.72|342.57|342.42|342.27|195
1728268800000|2024-10-07 02:40:00|342.62|342.47|342.67|342.47|342.77|342.57|342.57|342.42|188
1728269100000|2024-10-07 02:45:00|342.62|342.52|342.87|342.72|342.87|342.72|342.57|342.42|141
1728269400000|2024-10-07 02:50:00|342.92|342.67|343.27|343.07|343.27|343.07|342.82|342.62|84
1728269700000|2024-10-07 02:55:00|343.22|343.02|343.32|343.17|343.37|343.22|343.17|342.97|62
1728270000000|2024-10-07 03:00:00|343.27|343.12|343.32|343.17|343.47|343.32|343.17|343.02|152
1728270300000|2024-10-07 03:05:00|343.27|343.12|343.12|342.97|343.47|343.27|343.07|342.92|150
1728270600000|2024-10-07 03:10:00|343.17|343.02|342.62|342.42|343.22|343.07|342.62|342.42|185
1728270900000|2024-10-07 03:15:00|342.57|342.37|342.47|342.32|342.57|342.37|342.27|342.12|222
1728271200000|2024-10-07 03:20:00|342.42|342.27|341.77|341.62|342.47|342.27|341.77|341.62|246
1728271500000|2024-10-07 03:25:00|341.82|341.67|341.72|341.57|341.87|341.72|341.57|341.42|244
1728271800000|2024-10-07 03:30:00|341.67|341.52|341.22|341.07|341.72|341.57|341.12|340.97|380
1728272100000|2024-10-07 03:35:00|341.17|341.02|341.07|340.87|341.22|341.07|340.97|340.82|235
1728272400000|2024-10-07 03:40:00|341.12|340.92|341.47|341.27|341.47|341.27|341.02|340.87|189
1728272700000|2024-10-07 03:45:00|341.42|341.32|341.27|341.12|341.52|341.37|341.27|341.12|89
1728273000000|2024-10-07 03:50:00|341.22|341.07|341.02|340.87|341.42|341.22|341.02|340.87|168
1728273300000|2024-10-07 03:55:00|341.07|340.92|341.07|340.87|341.07|340.92|340.87|340.72|202
1728273600000|2024-10-07 04:00:00|341.02|340.82|340.87|340.67|341.07|340.87|340.57|340.42|223
1728273900000|2024-10-07 04:05:00|340.82|340.72|340.92|340.72|341.02|340.82|340.82|340.67|135
1728274200000|2024-10-07 04:10:00|340.87|340.77|340.82|340.67|340.97|340.77|340.77|340.62|166
1728274500000|2024-10-07 04:15:00|340.77|340.62|340.72|340.57|340.77|340.62|340.72|340.57|93
1728274800000|2024-10-07 04:20:00|340.67|340.52|340.87|340.72|340.87|340.72|340.62|340.47|106
1728275100000|2024-10-07 04:25:00|340.92|340.77|341.02|340.87|341.02|340.87|340.92|340.72|58
1728275400000|2024-10-07 04:30:00|341.07|340.92|341.37|341.22|341.37|341.22|341.07|340.92|135
1728275700000|2024-10-07 04:35:00|341.32|341.17|341.17|340.97|341.37|341.22|341.07|340.92|169
1728276000000|2024-10-07 04:40:00|341.12|340.92|340.97|340.82|341.12|340.97|340.92|340.77|120
1728276300000|2024-10-07 04:45:00|340.92|340.72|340.92|340.77|340.97|340.82|340.82|340.67|140
1728276600000|2024-10-07 04:50:00|340.87|340.72|340.72|340.57|340.87|340.72|340.67|340.52|108
1728276900000|2024-10-07 04:55:00|340.77|340.62|340.77|340.62|340.87|340.72|340.62|340.47|155
1728277200000|2024-10-07 05:00:00|340.82|340.67|340.82|340.67|341.12|340.92|340.77|340.62|339
1728277500000|2024-10-07 05:05:00|340.92|340.72|341.02|340.87|341.07|340.92|340.72|340.52|165
1728277800000|2024-10-07 05:10:00|340.97|340.82|340.82|340.67|341.12|340.92|340.82|340.67|133
1728278100000|2024-10-07 05:15:00|340.87|340.72|340.77|340.62|340.97|340.82|340.77|340.62|122
1728278400000|2024-10-07 05:20:00|340.72|340.57|340.67|340.52|340.72|340.62|340.57|340.42|139
1728278700000|2024-10-07 05:25:00|340.72|340.57|340.52|340.37|340.77|340.62|340.52|340.37|137
1728279000000|2024-10-07 05:30:00|340.47|340.32|340.32|340.17|340.52|340.37|340.32|340.17|129
1728279300000|2024-10-07 05:35:00|340.37|340.12|340.32|340.17|340.37|340.17|340.22|340.07|177
1728279600000|2024-10-07 05:40:00|340.37|340.22|340.42|340.27|340.42|340.27|340.27|340.12|126
1728279900000|2024-10-07 05:45:00|340.37|340.22|340.32|340.17|340.47|340.32|340.22|340.07|208
1728280200000|2024-10-07 05:50:00|340.37|340.22|340.42|340.27|340.47|340.32|340.27|340.12|103
1728280500000|2024-10-07 05:55:00|340.47|340.22|340.87|340.72|340.92|340.77|340.47|340.22|133
1728280800000|2024-10-07 06:00:00|340.82|340.67|340.62|340.47|340.87|340.72|340.62|340.47|197
1728281100000|2024-10-07 06:05:00|340.67|340.52|340.72|340.57|340.77|340.62|340.57|340.42|127
1728281400000|2024-10-07 06:10:00|340.67|340.52|340.77|340.62|340.82|340.67|340.62|340.47|91
1728281700000|2024-10-07 06:15:00|340.72|340.57|340.72|340.57|340.77|340.62|340.62|340.47|80
1728282000000|2024-10-07 06:20:00|340.67|340.52|340.77|340.62|340.82|340.67|340.67|340.52|99
1728282300000|2024-10-07 06:25:00|340.72|340.57|340.47|340.32|340.77|340.62|340.42|340.27|86
1728282600000|2024-10-07 06:30:00|340.52|340.37|340.62|340.47|340.67|340.52|340.52|340.37|100
1728282900000|2024-10-07 06:35:00|340.67|340.52|340.57|340.42|340.72|340.57|340.57|340.42|72
1728283200000|2024-10-07 06:40:00|340.62|340.47|340.82|340.67|340.82|340.67|340.62|340.47|44
1728283500000|2024-10-07 06:45:00|340.87|340.72|340.92|340.77|340.92|340.77|340.77|340.57|98
1728283800000|2024-10-07 06:50:00|340.97|340.82|341.12|340.97|341.17|341.02|340.92|340.77|161
1728284100000|2024-10-07 06:55:00|341.07|340.92|340.87|340.72|341.07|340.92|340.87|340.72|177
1728284400000|2024-10-07 07:00:00|340.82|340.67|340.47|340.32|340.82|340.67|340.42|340.22|105
1728284700000|2024-10-07 07:05:00|340.42|340.22|340.62|340.42|340.67|340.47|340.37|340.22|105
1728285000000|2024-10-07 07:10:00|340.57|340.47|340.27|340.12|340.62|340.47|340.22|340.07|126
1728285300000|2024-10-07 07:15:00|340.22|340.07|340.27|340.12|340.32|340.17|340.12|339.97|141
1728285600000|2024-10-07 07:20:00|340.22|340.07|339.92|339.77|340.27|340.12|339.82|339.67|132
1728285900000|2024-10-07 07:25:00|339.87|339.72|339.92|339.77|339.97|339.82|339.82|339.67|90
1728286200000|2024-10-07 07:30:00|339.97|339.82|339.97|339.82|340.12|339.97|339.92|339.77|118
1728286500000|2024-10-07 07:35:00|339.92|339.77|339.72|339.57|339.97|339.82|339.72|339.57|132
1728286800000|2024-10-07 07:40:00|339.77|339.62|340.02|339.87|340.07|339.87|339.72|339.57|136
1728287100000|2024-10-07 07:45:00|339.97|339.82|340.02|339.87|340.17|340.02|339.92|339.77|74
1728287400000|2024-10-07 07:50:00|339.97|339.82|339.97|339.77|340.17|339.97|339.92|339.77|101
1728287700000|2024-10-07 07:55:00|339.92|339.82|340.02|339.87|340.12|339.97|339.92|339.82|73
1728288000000|2024-10-07 08:00:00|340.07|339.92|340.52|340.37|340.57|340.37|340.07|339.92|349
1728288300000|2024-10-07 08:05:00|340.57|340.32|340.87|340.72|341.07|340.87|340.52|340.32|244
1728288600000|2024-10-07 08:10:00|340.82|340.67|340.47|340.32|340.82|340.72|340.42|340.27|112
1728288900000|2024-10-07 08:15:00|340.42|340.27|340.42|340.27|340.52|340.37|340.32|340.17|91
1728289200000|2024-10-07 08:20:00|340.47|340.22|340.37|340.22|340.52|340.37|340.37|340.22|70
1728289500000|2024-10-07 08:25:00|340.42|340.27|340.42|340.22|340.57|340.42|340.37|340.17|65
1728289800000|2024-10-07 08:30:00|340.37|340.17|340.42|340.27|340.57|340.42|340.37|340.17|116
1728290100000|2024-10-07 08:35:00|340.47|340.32|340.32|340.17|340.52|340.37|340.27|340.12|147
1728290400000|2024-10-07 08:40:00|340.37|340.22|340.42|340.27|340.52|340.37|340.27|340.12|137
1728290700000|2024-10-07 08:45:00|340.37|340.22|340.47|340.32|340.47|340.32|340.32|340.17|136
1728291000000|2024-10-07 08:50:00|340.52|340.37|340.27|340.12|340.57|340.42|340.22|340.02|193
1728291300000|2024-10-07 08:55:00|340.32|340.17|340.37|340.22|340.42|340.27|340.22|340.07|255
1728291600000|2024-10-07 09:00:00|340.42|340.27|340.42|340.22|340.92|340.72|340.32|340.12|1179
1728291900000|2024-10-07 09:05:00|340.37|340.12|340.32|340.12|340.47|340.27|340.32|340.12|246
1728292200000|2024-10-07 09:10:00|340.27|340.17|340.57|340.42|340.57|340.42|340.27|340.12|69
1728292500000|2024-10-07 09:15:00|340.52|340.37|340.82|340.52|340.82|340.67|340.47|340.32|113
1728292800000|2024-10-07 09:20:00|340.87|340.27|340.77|340.17|340.87|340.27|340.77|340.17|0
1728293100000|2024-10-07 09:25:00|340.67|340.07|340.67|340.07|340.77|340.17|340.67|340.07|4
1728293400000|2024-10-07 09:30:00|340.77|340.17|340.87|340.27|340.87|340.27|340.67|340.07|0
1728293700000|2024-10-07 09:35:00|340.97|340.37|340.97|340.37|340.97|340.37|340.87|340.27|0
1728294000000|2024-10-07 09:40:00|340.87|340.27|340.97|340.37|340.97|340.37|340.87|340.27|0
1728294300000|2024-10-07 09:45:00|340.87|340.27|340.87|340.27|340.97|340.37|340.87|340.27|0
1728294600000|2024-10-07 09:50:00|341.02|340.47|340.82|340.62|341.02|340.67|340.72|340.47|24
1728294900000|2024-10-07 09:55:00|340.87|340.67|340.77|340.62|340.87|340.72|340.72|340.52|43
1728295200000|2024-10-07 10:00:00|340.72|340.57|340.72|340.52|340.72|340.57|340.62|340.42|24
1728295500000|2024-10-07 10:05:00|340.67|340.57|340.62|340.42|340.72|340.57|340.52|340.37|16
1728295800000|2024-10-07 10:10:00|340.57|340.37|340.57|340.37|340.62|340.47|340.52|340.37|7
1728296100000|2024-10-07 10:15:00|340.62|340.42|340.67|340.47|340.72|340.52|340.57|340.42|23
1728296400000|2024-10-07 10:20:00|340.62|340.42|340.67|340.47|340.67|340.52|340.57|340.42|29
1728296700000|2024-10-07 10:25:00|340.62|340.52|340.72|340.57|340.72|340.57|340.62|340.47|7
1728297000000|2024-10-07 10:30:00|340.77|340.62|340.77|340.57|340.82|340.67|340.72|340.52|16
1728297300000|2024-10-07 10:35:00|340.72|340.62|340.72|340.52|340.77|340.62|340.67|340.52|11
1728297600000|2024-10-07 10:40:00|340.67|340.57|340.67|340.47|340.72|340.57|340.62|340.47|13
1728297900000|2024-10-07 10:45:00|340.62|340.52|340.67|340.52|340.72|340.52|340.57|340.42|14
1728298200000|2024-10-07 10:50:00|340.72|340.47|340.62|340.47|340.72|340.57|340.62|340.42|3
1728298500000|2024-10-07 10:55:00|340.67|340.52|340.57|340.42|340.72|340.57|340.57|340.37|7
1728298800000|2024-10-07 11:00:00|340.62|340.37|340.52|340.32|340.62|340.42|340.42|340.27|16
1728299100000|2024-10-07 11:05:00|340.47|340.27|340.67|340.47|340.67|340.52|340.47|340.27|8
1728299400000|2024-10-07 11:10:00|340.72|340.52|340.67|340.52|340.82|340.62|340.67|340.47|26
1728299700000|2024-10-07 11:15:00|340.62|340.47|340.77|340.57|340.77|340.57|340.57|340.37|9
1728300000000|2024-10-07 11:20:00|340.72|340.62|340.77|340.57|340.77|340.62|340.67|340.52|11
1728300300000|2024-10-07 11:25:00|340.72|340.62|340.62|340.47|340.82|340.67|340.62|340.47|9
1728300600000|2024-10-07 11:30:00|340.57|340.42|340.57|340.37|340.72|340.57|340.52|340.37|17
1728300900000|2024-10-07 11:35:00|340.52|340.42|340.72|340.57|340.72|340.57|340.52|340.42|6
1728301200000|2024-10-07 11:40:00|340.77|340.62|340.77|340.62|340.87|340.67|340.72|340.57|16
1728301500000|2024-10-07 11:45:00|340.72|340.57|340.77|340.57|340.82|340.62|340.72|340.52|3
1728301800000|2024-10-07 11:50:00|340.82|340.62|340.92|340.77|340.92|340.77|340.72|340.57|27
1728302100000|2024-10-07 11:55:00|340.97|340.72|340.97|340.77|341.02|340.82|340.92|340.72|16
1728302400000|2024-10-07 12:00:00|341.02|340.82|341.12|340.92|341.17|340.97|340.97|340.77|58
1728302700000|2024-10-07 12:05:00|341.07|340.97|341.27|341.07|341.32|341.12|341.02|340.87|19
1728303000000|2024-10-07 12:10:00|341.22|341.12|341.37|341.17|341.42|341.22|341.22|341.07|41
1728303300000|2024-10-07 12:15:00|341.32|341.22|341.27|341.12|341.42|341.27|341.22|341.07|18
1728303600000|2024-10-07 12:20:00|341.32|341.17|341.37|341.17|341.37|341.22|341.27|341.12|9
1728303900000|2024-10-07 12:25:00|341.32|341.22|341.27|341.07|341.42|341.27|341.27|341.07|18
1728304200000|2024-10-07 12:30:00|341.22|341.12|341.22|341.07|341.32|341.17|341.17|341.02|35
1728304500000|2024-10-07 12:35:00|341.17|341.02|341.27|341.12|341.37|341.22|341.17|341.02|38
1728304800000|2024-10-07 12:40:00|341.32|341.07|341.27|341.12|341.42|341.27|341.27|341.07|30
1728305100000|2024-10-07 12:45:00|341.22|341.07|341.17|340.97|341.32|341.12|341.12|340.97|22
1728305400000|2024-10-07 12:50:00|341.12|341.02|341.02|340.82|341.22|341.02|340.97|340.82|22
1728305700000|2024-10-07 12:55:00|340.97|340.77|340.87|340.67|340.97|340.82|340.82|340.62|34
1728306000000|2024-10-07 13:00:00|340.82|340.62|340.72|340.57|340.82|340.62|340.62|340.47|38
1728306300000|2024-10-07 13:05:00|340.67|340.52|340.72|340.52|340.72|340.57|340.62|340.47|26
1728306600000|2024-10-07 13:10:00|340.67|340.47|340.62|340.47|340.67|340.47|340.52|340.37|54
1728306900000|2024-10-07 13:15:00|340.57|340.42|340.52|340.37|340.67|340.47|340.47|340.32|28
1728307200000|2024-10-07 13:20:00|340.57|340.32|340.72|340.57|340.77|340.57|340.47|340.32|40
1728307500000|2024-10-07 13:25:00|340.77|340.52|340.62|340.47|340.77|340.57|340.62|340.47|20
1728307800000|2024-10-07 13:30:00|340.67|340.52|340.47|340.32|340.92|340.72|340.32|340.12|79
1728308100000|2024-10-07 13:35:00|340.42|340.27|340.92|340.72|340.97|340.72|340.22|340.07|63
1728308400000|2024-10-07 13:40:00|340.87|340.67|341.37|341.17|341.37|341.22|340.82|340.62|65
1728308700000|2024-10-07 13:45:00|341.32|341.22|341.47|341.27|341.52|341.37|341.22|341.02|39
1728309000000|2024-10-07 13:50:00|341.52|341.22|341.12|340.92|341.52|341.32|340.97|340.77|18
1728309300000|2024-10-07 13:55:00|341.17|340.97|341.02|340.82|341.22|341.02|340.92|340.77|22
1728309600000|2024-10-07 14:00:00|341.07|340.87|341.22|341.02|341.22|341.02|341.02|340.82|15
1728309900000|2024-10-07 14:05:00|341.17|340.97|341.22|341.02|341.32|341.17|341.07|340.92|17
1728310200000|2024-10-07 14:10:00|341.27|341.07|341.32|341.17|341.37|341.17|341.07|340.87|15
1728310500000|2024-10-07 14:15:00|341.37|341.12|341.17|341.02|341.37|341.12|341.12|340.97|22
1728310800000|2024-10-07 14:20:00|341.22|340.97|341.22|341.02|341.32|341.17|341.07|340.87|33
1728311100000|2024-10-07 14:25:00|341.17|340.97|341.12|340.92|341.22|341.07|340.97|340.77|19
1728311400000|2024-10-07 14:30:00|341.07|340.87|340.92|340.77|341.07|340.87|340.67|340.47|42
1728311700000|2024-10-07 14:35:00|340.97|340.72|340.82|340.67|341.07|340.87|340.82|340.62|66
1728312000000|2024-10-07 14:40:00|340.77|340.62|340.77|340.62|340.97|340.82|340.72|340.57|35
1728312300000|2024-10-07 14:45:00|340.82|340.57|340.77|340.62|340.87|340.72|340.67|340.52|17
1728312600000|2024-10-07 14:50:00|340.82|340.67|340.77|340.62|340.87|340.72|340.72|340.52|92
1728312900000|2024-10-07 14:55:00|340.82|340.67|340.52|340.37|340.87|340.67|340.47|340.32|26
1728313200000|2024-10-07 15:00:00|340.47|340.32|340.47|340.32|340.52|340.37|340.27|340.07|26
1728313500000|2024-10-07 15:05:00|340.52|340.37|340.42|340.27|340.57|340.37|340.22|340.07|29
1728313800000|2024-10-07 15:10:00|340.37|340.22|340.52|340.32|340.52|340.37|340.37|340.17|19
1728314100000|2024-10-07 15:15:00|340.47|340.37|340.37|340.22|340.57|340.37|340.32|340.17|46
1728314400000|2024-10-07 15:20:00|340.32|340.17|340.52|340.37|340.57|340.37|340.32|340.17|94
1728314700000|2024-10-07 15:25:00|340.57|340.32|340.72|340.57|340.77|340.57|340.52|340.32|28
1728315000000|2024-10-07 15:30:00|340.67|340.52|340.82|340.62|340.82|340.67|340.62|340.47|20
1728315300000|2024-10-07 15:35:00|340.77|340.67|340.82|340.62|340.87|340.67|340.62|340.42|32
1728315600000|2024-10-07 15:40:00|340.87|340.67|340.67|340.47|341.02|340.82|340.62|340.42|9
1728315900000|2024-10-07 15:45:00|340.62|340.52|340.92|340.72|340.92|340.72|340.62|340.52|12
1728316200000|2024-10-07 15:50:00|340.87|340.67|340.92|340.72|340.92|340.77|340.82|340.62|6
1728316500000|2024-10-07 15:55:00|340.87|340.67|341.07|340.87|341.12|340.92|340.87|340.67|4
1728316800000|2024-10-07 16:00:00|341.02|340.92|341.02|340.87|341.12|340.92|340.97|340.82|9
1728317100000|2024-10-07 16:05:00|341.07|340.82|340.92|340.77|341.07|340.87|340.87|340.72|10
1728317400000|2024-10-07 16:10:00|340.87|340.72|341.02|340.87|341.02|340.87|340.77|340.57|20
1728317700000|2024-10-07 16:15:00|340.97|340.82|340.97|340.82|341.07|340.87|340.97|340.77|11
1728318000000|2024-10-07 16:20:00|340.92|340.77|341.07|340.92|341.12|340.92|340.92|340.77|62
1728318300000|2024-10-07 16:25:00|341.12|340.87|341.02|340.87|341.12|340.92|341.02|340.82|5
1728318600000|2024-10-07 16:30:00|340.97|340.82|341.07|340.87|341.12|340.92|340.97|340.77|13
1728318900000|2024-10-07 16:35:00|341.12|340.92|341.07|340.87|341.17|341.02|341.07|340.87|13
1728319200000|2024-10-07 16:40:00|341.12|340.92|341.12|340.92|341.12|340.97|341.02|340.87|7
1728319500000|2024-10-07 16:45:00|341.07|340.97|341.27|341.12|341.27|341.12|341.02|340.87|31
1728319800000|2024-10-07 16:50:00|341.22|341.07|341.27|341.07|341.37|341.22|341.22|341.07|5
1728320100000|2024-10-07 16:55:00|341.32|341.12|341.42|341.22|341.42|341.27|341.32|341.07|32
1728320400000|2024-10-07 17:00:00|341.37|341.27|341.52|341.32|341.52|341.37|341.37|341.17|18
1728320700000|2024-10-07 17:05:00|341.47|341.27|341.37|341.22|341.52|341.27|341.32|341.17|11
1728321000000|2024-10-07 17:10:00|341.42|341.27|341.42|341.27|341.47|341.27|341.32|341.17|4
1728321300000|2024-10-07 17:15:00|341.47|341.32|341.52|341.32|341.52|341.37|341.42|341.32|2
1728321600000|2024-10-07 17:20:00|341.47|341.37|341.47|341.27|341.52|341.37|341.37|341.17|3
1728321900000|2024-10-07 17:25:00|341.42|341.32|341.37|341.17|341.52|341.32|341.37|341.17|6
1728322200000|2024-10-07 17:30:00|341.32|341.12|341.42|341.22|341.47|341.27|341.27|341.12|13
1728322500000|2024-10-07 17:35:00|341.37|341.27|341.42|341.22|341.47|341.32|341.37|341.17|5
1728322800000|2024-10-07 17:40:00|341.37|341.27|341.37|341.22|341.47|341.27|341.37|341.22|2
1728323100000|2024-10-07 17:45:00|341.42|341.17|341.22|341.02|341.42|341.17|341.22|341.02|3
1728323400000|2024-10-07 17:50:00|341.17|341.07|341.22|341.02|341.22|341.07|340.97|340.77|79
1728323700000|2024-10-07 17:55:00|341.17|341.07|341.22|341.02|341.22|341.07|341.12|340.92|29
1728324000000|2024-10-07 18:00:00|341.17|341.07|341.07|340.87|341.22|341.07|341.07|340.87|15
1728324300000|2024-10-07 18:05:00|341.02|340.92|340.97|340.82|341.12|340.97|340.97|340.77|1
1728324600000|2024-10-07 18:10:00|341.02|340.87|341.02|340.87|341.07|340.87|340.97|340.77|20
1728324900000|2024-10-07 18:15:00|340.97|340.82|340.87|340.72|341.02|340.87|340.87|340.72|4
1728325200000|2024-10-07 18:20:00|340.92|340.77|341.02|340.87|341.12|340.97|340.87|340.72|52
1728325500000|2024-10-07 18:25:00|341.07|340.92|340.97|340.82|341.07|340.92|340.97|340.77|1
1728325800000|2024-10-07 18:30:00|340.92|340.77|340.67|340.47|340.92|340.82|340.42|340.22|41
1728326100000|2024-10-07 18:35:00|340.62|340.42|340.67|340.52|340.82|340.62|340.52|340.32|32
1728326400000|2024-10-07 18:40:00|340.72|340.57|340.62|340.42|340.82|340.67|340.57|340.42|25
1728326700000|2024-10-07 18:45:00|340.57|340.37|340.17|339.97|340.62|340.42|340.12|339.92|31
1728327000000|2024-10-07 18:50:00|340.12|339.92|340.12|339.92|340.22|340.07|340.07|339.87|21
1728327300000|2024-10-07 18:55:00|340.07|339.97|340.02|339.87|340.22|340.02|339.92|339.77|30
1728327600000|2024-10-07 19:00:00|340.07|339.82|339.97|339.82|340.07|339.82|339.92|339.72|13
1728327900000|2024-10-07 19:05:00|340.02|339.77|340.37|340.17|340.37|340.22|340.02|339.77|20
1728328200000|2024-10-07 19:10:00|340.32|340.22|340.12|339.92|340.32|340.22|340.12|339.92|4
1728328500000|2024-10-07 19:15:00|340.17|339.97|340.32|340.12|340.32|340.17|340.12|339.92|22
1728328800000|2024-10-07 19:20:00|340.27|340.17|340.37|340.17|340.47|340.27|340.22|340.07|27
1728329100000|2024-10-07 19:25:00|340.42|340.22|340.37|340.17|340.42|340.27|340.27|340.12|13
1728329400000|2024-10-07 19:30:00|340.32|340.22|340.27|340.12|340.32|340.22|340.17|339.97|19
1728329700000|2024-10-07 19:35:00|340.22|340.07|340.37|340.17|340.47|340.27|340.17|340.02|11
1728330000000|2024-10-07 19:40:00|340.32|340.22|340.37|340.22|340.42|340.22|340.22|340.07|16
1728330300000|2024-10-07 19:45:00|340.42|340.27|340.67|340.47|340.67|340.52|340.42|340.22|27
1728330600000|2024-10-07 19:50:00|340.62|340.52|341.12|340.97|341.17|340.97|340.62|340.52|61
1728330900000|2024-10-07 19:55:00|341.17|341.02|341.12|340.97|341.17|341.02|340.87|340.67|67
1728331200000|2024-10-07 20:00:00|341.07|340.92|341.02|340.87|341.07|340.97|341.02|340.82|14
1728331500000|2024-10-07 20:05:00|341.07|340.92|341.07|340.87|341.07|340.92|341.02|340.87|10
1728331800000|2024-10-07 20:10:00|341.02|340.82|340.92|340.77|341.02|340.82|340.92|340.77|1
1728332100000|2024-10-07 20:15:00|340.97|340.82|340.97|340.82|340.97|340.82|340.97|340.82|2
1728332400000|2024-10-07 20:20:00|341.02|340.77|340.92|340.72|341.02|340.82|340.87|340.72|0
1728332700000|2024-10-07 20:25:00|340.87||340.92||340.92||340.87||0
1728333000000|2024-10-07 20:30:00|340.87|340.67|340.87|340.67|340.92|340.72|340.82|340.67|0
1728333300000|2024-10-07 20:35:00|340.97|340.72|340.97|340.82|340.97|340.82|340.97|340.67|9
1728333600000|2024-10-07 20:40:00|341.02|340.87|340.92|340.62|341.12|340.97|340.92|340.62|9
1728333900000|2024-10-07 20:45:00|340.87|340.72|340.92|340.67|340.92|340.72|340.87|340.67|0
1728334200000|2024-10-07 20:50:00|341.02||341.07||341.07||341.02||0
1728334500000|2024-10-07 20:55:00|341.02|340.62|340.97|340.62|341.02|340.62|340.97|340.62|3
1728334800000|2024-10-07 21:00:00||340.42||340.42||340.42||340.42|0
1728335100000|2024-10-07 21:05:00|341.02||341.22||341.22||341.02||0
1728335400000|2024-10-07 21:10:00|341.17|340.57|341.17|340.57|341.17|340.57|341.07|340.47|0
1728336600000|2024-10-07 21:30:00|341.16|340.56|341.2|340.6|341.2|340.6|341.16|340.56|0
1728337500000|2024-10-07 21:45:00|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|0
1728337800000|2024-10-07 21:50:00|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|0
1728338400000|2024-10-07 22:00:00|341.3|340.7|341.1|340.5|341.3|340.7|341.1|340.5|0
1728338700000|2024-10-07 22:05:00|341.2|340.6|341.1|340.5|341.2|340.6|341.1|340.5|0
1728339000000|2024-10-07 22:10:00|341.2|340.6|341.2|340.6|341.2|340.6|341.1|340.5|0
1728339300000|2024-10-07 22:15:00|341.1|340.5|341.1|340.5|341.2|340.6|341.1|340.5|0
1728339900000|2024-10-07 22:25:00|341|340.4|341.1|340.5|341.1|340.5|341|340.4|0
1728340200000|2024-10-07 22:30:00|340.9|340.3|340.5|339.9|341|340.4|340.2|339.6|0
1728340500000|2024-10-07 22:35:00|340.4|339.8|340.8|340.2|341.1|340.5|340.3|339.7|0
1728340800000|2024-10-07 22:40:00|340.9|340.3|340.9|340.3|340.9|340.3|340.8|340.2|0
1728341100000|2024-10-07 22:45:00|340.8|340.2|340.9|340.3|340.9|340.3|340.7|340.1|0
1728341400000|2024-10-07 22:50:00|340.8|340.2|340.7|340.1|340.9|340.3|340.7|340.1|0
1728341700000|2024-10-07 22:55:00|340.6|340|340.8|340.2|340.8|340.2|340.6|340|0
1728342000000|2024-10-07 23:00:00|340.7|340.1|340.8|340.2|340.9|340.3|340.7|340.1|0
1728342300000|2024-10-07 23:05:00|340.9|340.3|341.1|340.5|341.2|340.6|340.9|340.3|0
1728342600000|2024-10-07 23:10:00|341|340.4|340.9|340.3|341|340.4|340.9|340.3|0
1728342900000|2024-10-07 23:15:00|341|340.4|341|340.4|341.1|340.5|340.9|340.3|0
1728343200000|2024-10-07 23:20:00|341.1|340.5|341|340.4|341.1|340.5|341|340.4|0
1728343800000|2024-10-07 23:30:00|340.9|340.3|340.9|340.3|341|340.4|340.9|340.3|0
1728344100000|2024-10-07 23:35:00|340.8|340.2|340.9|340.3|340.9|340.3|340.8|340.2|0
1728344400000|2024-10-07 23:40:00|341|340.4|341|340.4|341|340.4|341|340.4|0
1728344700000|2024-10-07 23:45:00|340.9|340.3|341|340.4|341|340.4|340.9|340.3|0
1728345000000|2024-10-07 23:50:00|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|0
1728345300000|2024-10-07 23:55:00|341|340.4|341|340.4|341.1|340.5|341|340.4|0
1728345600000|2024-10-08 00:00:00|341.1|340.5|341.2|340.6|341.2|340.6|341|340.4|0
1728345900000|2024-10-08 00:05:00|341.3|340.7|341.2|340.6|341.3|340.7|341.2|340.6|0
1728346200000|2024-10-08 00:10:00|341.3|340.7|341.3|340.7|341.3|340.7|341.2|340.6|0
1728346500000|2024-10-08 00:15:00|341.4|340.8|341.3|340.7|341.4|340.8|341.3|340.7|0
1728346800000|2024-10-08 00:20:00|341.2|340.6|341.3|340.7|341.3|340.7|341.2|340.6|0
1728347400000|2024-10-08 00:30:00|341.2|340.4|341.6|341.45|341.65|341.5|340.6|340.4|466
1728347700000|2024-10-08 00:35:00|341.55|341.4|341.6|341.45|341.6|341.45|341.5|341.3|179
1728348000000|2024-10-08 00:40:00|341.7|341.55|342|341.85|342.05|341.9|341.7|341.55|233
1728348300000|2024-10-08 00:45:00|341.95|341.8|341.95|341.8|342.1|341.95|341.9|341.7|268
1728348600000|2024-10-08 00:50:00|342|341.85|342.05|341.9|342.1|341.95|341.95|341.85|221
1728348900000|2024-10-08 00:55:00|342.15|342|341.45|341.3|342.45|342.3|341.35|341.15|343
1728349200000|2024-10-08 01:00:00|341.7|341.5|340.55|340.35|342.45|342.25|340.55|340.35|903
1728349500000|2024-10-08 01:05:00|340.5|340.4|340.65|340.5|340.9|340.75|340.4|340.2|212
1728349800000|2024-10-08 01:10:00|340.6|340.45|340.25|340.1|340.65|340.45|340.25|340.1|185
1728350100000|2024-10-08 01:15:00|340.35|340.15|340.15|340|340.45|340.3|340|339.85|259
1728350400000|2024-10-08 01:20:00|340.2|339.95|340.55|340.4|340.75|340.6|340.15|339.95|183
1728350700000|2024-10-08 01:25:00|340.6|340.45|340.3|340.15|340.6|340.45|340.25|340.1|185
1728351000000|2024-10-08 01:30:00|340.35|340.2|339.25|339.05|340.45|340.25|339.15|338.95|615
1728351300000|2024-10-08 01:35:00|339.2|339|339.8|339.65|339.8|339.65|339.15|339|294
1728351600000|2024-10-08 01:40:00|339.75|339.6|339.55|339.35|339.85|339.7|339.5|339.3|207
1728351900000|2024-10-08 01:45:00|339.5|339.3|339.85|339.7|339.85|339.7|339.15|339|122
1728352200000|2024-10-08 01:50:00|339.8|339.65|339.65|339.5|339.85|339.7|339.5|339.35|194
1728352500000|2024-10-08 01:55:00|339.7|339.55|339.65|339.5|340|339.8|339.6|339.45|140
1728352800000|2024-10-08 02:00:00|339.7|339.55|339.8|339.65|340|339.85|339.6|339.45|249
1728353100000|2024-10-08 02:05:00|339.85|339.7|339.85|339.65|339.95|339.8|339.65|339.5|259
1728353400000|2024-10-08 02:10:00|339.8|339.6|339.1|338.9|339.95|339.8|339.05|338.9|290
1728353700000|2024-10-08 02:15:00|339.15|338.95|339.75|339.55|339.8|339.65|339.1|338.9|146
1728354000000|2024-10-08 02:20:00|339.7|339.5|339.9|339.75|339.9|339.75|339.4|339.25|188
1728354300000|2024-10-08 02:25:00|339.95|339.8|339.65|339.5|339.95|339.8|339.6|339.4|362
1728354600000|2024-10-08 02:30:00|339.7|339.55|338.75|338.6|339.7|339.55|338.65|338.5|330
1728354900000|2024-10-08 02:35:00|338.7|338.55|339.2|339|339.4|339.2|338.4|338.25|269
1728355200000|2024-10-08 02:40:00|339.15|339.05|339.85|339.7|339.85|339.7|339.15|339|159
1728355500000|2024-10-08 02:45:00|339.9|339.75|339.9|339.7|340.15|340|339.75|339.6|118
1728355800000|2024-10-08 02:50:00|339.85|339.65|339.9|339.7|340.1|339.95|339.55|339.4|113
1728356100000|2024-10-08 02:55:00|339.95|339.75|339.85|339.65|340.05|339.85|339.8|339.65|83
1728356400000|2024-10-08 03:00:00|339.8|339.7|340.45|340.25|340.45|340.3|339.8|339.7|110
1728356700000|2024-10-08 03:05:00|340.4|340.3|340.2|340.05|340.45|340.3|339.9|339.7|154
1728357000000|2024-10-08 03:10:00|340.15|340|340.3|340.1|340.45|340.3|340.05|339.85|169
1728357300000|2024-10-08 03:15:00|340.25|340.15|340.25|340.1|340.35|340.2|340.1|339.95|125
1728357600000|2024-10-08 03:20:00|340.3|340.15|340.1|339.9|340.45|340.3|340.1|339.9|147
1728357900000|2024-10-08 03:25:00|340.15|339.95|340.35|340.2|340.4|340.2|340.05|339.85|180
1728358200000|2024-10-08 03:30:00|340.4|340.25|340.75|340.6|340.75|340.6|340.35|340.2|90
1728358500000|2024-10-08 03:35:00|340.7|340.55|340.8|340.6|340.8|340.6|340.6|340.4|115
1728358800000|2024-10-08 03:40:00|340.75|340.55|340.9|340.7|340.95|340.8|340.65|340.5|93
1728359100000|2024-10-08 03:45:00|340.85|340.75|340.85|340.7|341.05|340.85|340.7|340.55|120
1728359400000|2024-10-08 03:50:00|340.8|340.65|340.8|340.6|340.85|340.65|340.6|340.45|135
1728359700000|2024-10-08 03:55:00|340.75|340.65|340.85|340.7|340.9|340.7|340.65|340.45|100
1728360000000|2024-10-08 04:00:00|340.8|340.65|340.8|340.65|340.9|340.75|340.75|340.55|44
1728360300000|2024-10-08 04:05:00|340.85|340.7|340.8|340.65|340.9|340.75|340.8|340.65|52
1728360600000|2024-10-08 04:10:00|340.75|340.6|340.6|340.45|340.8|340.6|340.55|340.4|51
1728360900000|2024-10-08 04:15:00|340.65|340.5|340.75|340.6|340.75|340.6|340.55|340.4|102
1728361200000|2024-10-08 04:20:00|340.8|340.55|340.75|340.6|340.8|340.6|340.7|340.55|43
1728361500000|2024-10-08 04:25:00|340.7|340.55|340.7|340.55|340.8|340.65|340.7|340.55|67
1728361800000|2024-10-08 04:30:00|340.75|340.6|340.7|340.55|340.8|340.6|340.65|340.5|88
1728362100000|2024-10-08 04:35:00|340.75|340.6|340.65|340.5|340.75|340.6|340.65|340.5|60
1728362400000|2024-10-08 04:40:00|340.7|340.55|340.75|340.6|340.8|340.65|340.65|340.5|75
1728362700000|2024-10-08 04:45:00|340.8|340.65|340.8|340.65|340.8|340.65|340.75|340.65|49
1728363000000|2024-10-08 04:50:00|340.7|340.6|340.8|340.65|340.85|340.7|340.7|340.55|101
1728363300000|2024-10-08 04:55:00|340.85|340.7|340.85|340.7|340.95|340.8|340.85|340.7|83
1728363600000|2024-10-08 05:00:00|340.8|340.65|341.5|341.3|341.7|341.55|340.8|340.65|210
1728363900000|2024-10-08 05:05:00|341.45|341.35|340.9|340.7|341.45|341.35|340.85|340.7|123
1728364200000|2024-10-08 05:10:00|340.85|340.75|340.7|340.5|340.9|340.75|340.65|340.5|92
1728364500000|2024-10-08 05:15:00|340.75|340.55|340.8|340.65|341|340.85|340.65|340.5|77
1728364800000|2024-10-08 05:20:00|340.75|340.6|340.7|340.5|340.85|340.7|340.6|340.45|107
1728365100000|2024-10-08 05:25:00|340.65|340.55|340.7|340.55|340.8|340.65|340.65|340.5|90
1728365400000|2024-10-08 05:30:00|340.65|340.5|340.9|340.75|341|340.8|340.65|340.5|133
1728365700000|2024-10-08 05:35:00|340.85|340.7|340.85|340.7|340.95|340.8|340.8|340.6|144
1728366000000|2024-10-08 05:40:00|340.8|340.65|340.85|340.7|340.9|340.75|340.7|340.5|104
1728366300000|2024-10-08 05:45:00|340.8|340.65|340.75|340.6|340.9|340.7|340.65|340.45|78
1728366600000|2024-10-08 05:50:00|340.7|340.55|340.7|340.5|340.85|340.7|340.6|340.4|78
1728366900000|2024-10-08 05:55:00|340.75|340.55|340.95|340.8|340.95|340.8|340.75|340.55|76
1728367200000|2024-10-08 06:00:00|341|340.85|340.85|340.7|341.05|340.9|340.8|340.65|124
1728367500000|2024-10-08 06:05:00|340.9|340.75|340.85|340.65|340.95|340.8|340.65|340.5|60
1728367800000|2024-10-08 06:10:00|340.8|340.55|340.3|340.15|340.8|340.65|340.15|339.95|139
1728368100000|2024-10-08 06:15:00|340.25|340.1|340.25|340.05|340.5|340.35|340.2|340.05|79
1728368400000|2024-10-08 06:20:00|340.2|340.1|340|339.85|340.3|340.15|340|339.85|112
1728368700000|2024-10-08 06:25:00|339.95|339.8|340.1|339.95|340.1|339.95|339.95|339.75|82
1728369000000|2024-10-08 06:30:00|340.15|340|340.2|340.05|340.4|340.25|340.1|339.95|102
1728369300000|2024-10-08 06:35:00|340.25|340.1|340.35|340.2|340.35|340.2|340.2|340.05|62
1728369600000|2024-10-08 06:40:00|340.3|340.15|340.15|339.95|340.3|340.15|340|339.85|89
1728369900000|2024-10-08 06:45:00|340.1|340|340.2|340.05|340.2|340.05|340.1|339.95|51
1728370200000|2024-10-08 06:50:00|340.25|340.1|340.1|339.95|340.4|340.25|340.05|339.85|92
1728370500000|2024-10-08 06:55:00|340.05|339.9|340.05|339.9|340.2|340.05|340.05|339.9|81
1728370800000|2024-10-08 07:00:00|340|339.85|339.5|339.35|340|339.85|339.3|339.15|403
1728371100000|2024-10-08 07:05:00|339.55|339.4|339.65|339.5|339.7|339.55|339.45|339.25|133
1728371400000|2024-10-08 07:10:00|339.7|339.55|339.45|339.3|339.9|339.7|339.4|339.25|111
1728371700000|2024-10-08 07:15:00|339.4|339.25|339.2|339.05|339.55|339.4|339.05|338.9|250
1728372000000|2024-10-08 07:20:00|339.15|339|339.15|339|339.35|339.2|339.05|338.9|148
1728372300000|2024-10-08 07:25:00|339.2|339.05|339.55|339.4|339.6|339.45|339.05|338.9|132
1728372600000|2024-10-08 07:30:00|339.6|339.45|339.75|339.6|339.75|339.6|339.45|339.3|186
1728372900000|2024-10-08 07:35:00|339.8|339.65|339.45|339.3|339.85|339.7|339.35|339.2|131
1728373200000|2024-10-08 07:40:00|339.5|339.35|339.35|339.2|339.7|339.55|339.25|339.1|159
1728373500000|2024-10-08 07:45:00|339.4|339.25|339.1|338.9|339.4|339.25|339.05|338.9|147
1728373800000|2024-10-08 07:50:00|339.05|338.95|339|338.85|339.2|339|339|338.85|103
1728374100000|2024-10-08 07:55:00|338.95|338.8|339.1|338.9|339.1|338.95|338.9|338.75|159
1728374400000|2024-10-08 08:00:00|339.05|338.95|339.5|339.3|339.65|339.5|339|338.85|318
1728374700000|2024-10-08 08:05:00|339.45|339.35|339.35|339.2|339.55|339.4|339.15|339|259
1728375000000|2024-10-08 08:10:00|339.4|339.15|338.95|338.8|339.45|339.3|338.9|338.75|96
1728375300000|2024-10-08 08:15:00|339|338.85|339.05|338.9|339.15|339|338.7|338.55|119
1728375600000|2024-10-08 08:20:00|339.1|338.95|339.2|339.05|339.45|339.25|339.1|338.9|192
1728375900000|2024-10-08 08:25:00|339.25|339.1|339.35|339.2|339.55|339.4|339.2|339|138
1728376200000|2024-10-08 08:30:00|339.4|339.25|339.45|339.25|339.5|339.35|339.2|339.05|111
1728376500000|2024-10-08 08:35:00|339.4|339.3|339.4|339.2|339.6|339.45|339.35|339.2|92
1728376800000|2024-10-08 08:40:00|339.35|339.25|339.35|339.2|339.35|339.25|339.2|339|137
1728377100000|2024-10-08 08:45:00|339.4|339.25|339.5|339.35|339.6|339.45|339.3|339.15|381
1728377400000|2024-10-08 08:50:00|339.45|339.25|339.3|339.15|339.6|339.45|339.3|339.15|324
1728377700000|2024-10-08 08:55:00|339.25|339.1|339.35|339.15|339.4|339.25|339.2|339|278
1728378000000|2024-10-08 09:00:00|339.3|339.1|339.3|339.1|339.65|339.45|339.25|339.05|738
1728378300000|2024-10-08 09:05:00|339.35|339.15|339.55|339.35|339.6|339.45|339.1|338.95|266
1728378600000|2024-10-08 09:10:00|339.5|339.3|339.5|339.35|339.55|339.4|339.4|339.15|63
1728378900000|2024-10-08 09:15:00|339.55|339.4|339.75|339.55|339.85|339.65|339.55|339.35|120
1728379200000|2024-10-08 09:20:00|339.9|339.3|340.1|339.5|340.1|339.5|339.9|339.3|0
1728379500000|2024-10-08 09:25:00|340|339.4|340.1|339.5|340.1|339.5|340|339.4|13
1728379800000|2024-10-08 09:30:00|340|339.4|340|339.4|340.1|339.5|340|339.4|0
1728380100000|2024-10-08 09:35:00|340.1|339.5|340|339.4|340.1|339.5|340|339.4|0
1728380400000|2024-10-08 09:40:00|340.1|339.5|340.1|339.5|340.1|339.5|340|339.4|0
1728380700000|2024-10-08 09:45:00|340|339.4|340.1|339.5|340.1|339.5|340|339.4|0
1728381000000|2024-10-08 09:50:00|340.15|339.85|340.15|339.95|340.4|340.2|339.9|339.65|61
1728381300000|2024-10-08 09:55:00|340.1|339.9|339.9|339.7|340.15|339.95|339.85|339.7|25
1728381600000|2024-10-08 10:00:00|339.95|339.75|339.8|339.6|340|339.85|339.75|339.6|18
1728381900000|2024-10-08 10:05:00|339.75|339.65|340|339.8|340|339.85|339.75|339.6|10
1728382200000|2024-10-08 10:10:00|340.05|339.85|340|339.8|340.05|339.85|339.9|339.75|7
1728382500000|2024-10-08 10:15:00|340.05|339.85|340|339.85|340.05|339.85|339.95|339.8|2
1728382800000|2024-10-08 10:20:00|340.05|339.9|340|339.8|340.05|339.9|339.95|339.8|3
1728383100000|2024-10-08 10:25:00|339.95|339.85|340.05|339.9|340.05|339.9|339.95|339.8|4
1728383400000|2024-10-08 10:30:00|340.1|339.95|340|339.8|340.15|340|339.95|339.75|10
1728383700000|2024-10-08 10:35:00|339.95|339.75|339.95|339.75|340.05|339.9|339.95|339.75|3
1728384000000|2024-10-08 10:40:00|339.9|339.8|339.85|339.7|339.95|339.8|339.8|339.65|25
1728384300000|2024-10-08 10:45:00|339.9|339.75|340|339.8|340|339.85|339.85|339.65|10
1728384600000|2024-10-08 10:50:00|340.05|339.85|340.1|339.9|340.1|339.95|340|339.8|16
1728384900000|2024-10-08 10:55:00|340.05|339.95|340.1|339.95|340.1|339.95|340.05|339.9|6
1728385200000|2024-10-08 11:00:00|340.05|339.9|340.2|340.05|340.25|340.05|340.05|339.9|45
1728385500000|2024-10-08 11:05:00|340.15|340|340.15|340|340.2|340.05|340.15|339.95|20
1728385800000|2024-10-08 11:10:00|340.2|340.05|340.1|339.9|340.2|340.05|339.95|339.8|17
1728386100000|2024-10-08 11:15:00|340.05|339.95|340.25|340.05|340.25|340.1|340.05|339.9|21
1728386400000|2024-10-08 11:20:00|340.2|340.1|340.1|339.9|340.25|340.1|340.05|339.9|11
1728386700000|2024-10-08 11:25:00|340.15|339.95|340.2|340|340.25|340.05|340.05|339.9|9
1728387000000|2024-10-08 11:30:00|340.25|340.05|340.35|340.2|340.35|340.2|340.2|340.05|15
1728387300000|2024-10-08 11:35:00|340.3|340.15|340.25|340.05|340.4|340.25|340.2|340.05|16
1728387600000|2024-10-08 11:40:00|340.2|340.1|340.25|340.1|340.3|340.15|340.1|339.95|8
1728387900000|2024-10-08 11:45:00|340.3|340.15|340.35|340.2|340.35|340.2|340.2|340.05|18
1728388200000|2024-10-08 11:50:00|340.4|340.25|340.4|340.25|340.4|340.25|340.25|340.1|22
1728388500000|2024-10-08 11:55:00|340.45|340.3|340.55|340.4|340.55|340.4|340.4|340.25|20
1728388800000|2024-10-08 12:00:00|340.6|340.35|340.6|340.4|340.75|340.55|340.6|340.35|16
1728389100000|2024-10-08 12:05:00|340.55|340.35|340.6|340.4|340.65|340.5|340.4|340.2|13
1728389400000|2024-10-08 12:10:00|340.55|340.45|340.7|340.55|340.7|340.55|340.45|340.25|116
1728389700000|2024-10-08 12:15:00|340.75|340.5|340.9|340.7|340.95|340.75|340.7|340.5|23
1728390000000|2024-10-08 12:20:00|340.85|340.75|340.8|340.6|340.9|340.75|340.6|340.45|20
1728390300000|2024-10-08 12:25:00|340.85|340.65|340.95|340.8|340.95|340.8|340.75|340.6|36
1728390600000|2024-10-08 12:30:00|340.9|340.75|341.05|340.9|341.2|341|340.9|340.75|57
1728390900000|2024-10-08 12:35:00|341|340.85|340.95|340.8|341|340.9|340.8|340.65|38
1728391200000|2024-10-08 12:40:00|341|340.85|341|340.8|341.05|340.9|340.95|340.8|58
1728391500000|2024-10-08 12:45:00|341.05|340.85|340.95|340.8|341.1|340.95|340.95|340.8|32
1728391800000|2024-10-08 12:50:00|341|340.85|340.95|340.75|341.05|340.9|340.9|340.75|25
1728392100000|2024-10-08 12:55:00|340.9|340.7|341|340.85|341|340.85|340.85|340.7|45
1728392400000|2024-10-08 13:00:00|341.05|340.9|341|340.85|341.05|340.9|340.85|340.7|104
1728392700000|2024-10-08 13:05:00|341.05|340.8|340.95|340.8|341.05|340.9|340.9|340.75|22
1728393000000|2024-10-08 13:10:00|340.9|340.75|341.05|340.85|341.05|340.85|340.85|340.7|23
1728393300000|2024-10-08 13:15:00|341|340.9|341|340.85|341.1|340.9|340.95|340.8|38
1728393600000|2024-10-08 13:20:00|341.05|340.9|341.1|340.9|341.1|340.95|341|340.85|20
1728393900000|2024-10-08 13:25:00|341.05|340.95|341.1|340.9|341.1|340.95|341|340.85|40
1728394200000|2024-10-08 13:30:00|341.05|340.95|340.95|340.8|341.4|341.25|340.9|340.75|149
1728394500000|2024-10-08 13:35:00|341|340.85|340.8|340.65|341.35|341.15|340.75|340.6|107
1728394800000|2024-10-08 13:40:00|340.75|340.6|340.85|340.65|341.15|340.95|340.5|340.3|102
1728395100000|2024-10-08 13:45:00|340.8|340.6|340.55|340.35|340.8|340.65|340.35|340.15|131
1728395400000|2024-10-08 13:50:00|340.5|340.4|340.5|340.3|340.6|340.4|340.3|340.1|77
1728395700000|2024-10-08 13:55:00|340.45|340.35|340.65|340.45|340.7|340.5|340.25|340.1|115
1728396000000|2024-10-08 14:00:00|340.7|340.5|340.9|340.7|340.9|340.75|340.6|340.45|12
1728396300000|2024-10-08 14:05:00|340.85|340.65|341|340.8|341|340.8|340.8|340.65|19
1728396600000|2024-10-08 14:10:00|340.95|340.85|340.75|340.55|341|340.85|340.7|340.55|34
1728396900000|2024-10-08 14:15:00|340.7|340.45|340.7|340.5|340.75|340.55|340.45|340.25|26
1728397200000|2024-10-08 14:20:00|340.75|340.55|340.3|340.15|340.8|340.6|340.3|340.15|52
1728397500000|2024-10-08 14:25:00|340.35|340.2|340.45|340.3|340.55|340.4|340.3|340.15|38
1728397800000|2024-10-08 14:30:00|340.5|340.35|340.6|340.4|340.8|340.6|340.45|340.25|41
1728398100000|2024-10-08 14:35:00|340.55|340.35|340.55|340.35|340.6|340.45|340.4|340.25|46
1728398400000|2024-10-08 14:40:00|340.5|340.4|340.8|340.65|340.95|340.8|340.5|340.35|27
1728398700000|2024-10-08 14:45:00|340.85|340.6|340.95|340.75|341.05|340.9|340.7|340.55|84
1728399000000|2024-10-08 14:50:00|340.9|340.7|340.9|340.75|341|340.8|340.8|340.6|41
1728399300000|2024-10-08 14:55:00|340.95|340.7|340.95|340.75|341|340.85|340.9|340.7|39
1728399600000|2024-10-08 15:00:00|340.9|340.8|340.8|340.65|340.95|340.8|340.7|340.55|46
1728399900000|2024-10-08 15:05:00|340.75|340.6|340.75|340.6|340.8|340.65|340.7|340.55|17
1728400200000|2024-10-08 15:10:00|340.7|340.55|340.55|340.4|340.75|340.55|340.55|340.4|40
1728400500000|2024-10-08 15:15:00|340.5|340.35|340.35|340.2|340.55|340.4|340.35|340.2|61
1728400800000|2024-10-08 15:20:00|340.4|340.15|340.4|340.2|340.65|340.5|340.35|340.15|47
1728401100000|2024-10-08 15:25:00|340.35|340.25|340.35|340.15|340.5|340.35|340.3|340.15|47
1728401400000|2024-10-08 15:30:00|340.4|340.2|340.4|340.2|340.5|340.35|340.4|340.15|10
1728401700000|2024-10-08 15:35:00|340.35|340.25|340.5|340.3|340.55|340.4|340.35|340.2|86
1728402000000|2024-10-08 15:40:00|340.55|340.35|340.5|340.35|340.6|340.45|340.45|340.3|24
1728402300000|2024-10-08 15:45:00|340.55|340.4|340.8|340.65|340.8|340.65|340.5|340.35|35
1728402600000|2024-10-08 15:50:00|340.85|340.7|340.95|340.8|341|340.8|340.8|340.65|35
1728402900000|2024-10-08 15:55:00|341|340.75|340.95|340.8|341|340.8|340.85|340.7|11
1728403200000|2024-10-08 16:00:00|340.9|340.75|340.7|340.55|340.95|340.8|340.7|340.55|39
1728403500000|2024-10-08 16:05:00|340.65|340.5|340.65|340.5|340.8|340.6|340.6|340.45|22
1728403800000|2024-10-08 16:10:00|340.7|340.55|340.75|340.6|340.75|340.6|340.65|340.5|1
1728404100000|2024-10-08 16:15:00|340.7|340.55|340.9|340.7|340.9|340.75|340.7|340.55|15
1728404400000|2024-10-08 16:20:00|340.85|340.75|340.8|340.65|341|340.8|340.8|340.65|13
1728404700000|2024-10-08 16:25:00|340.85|340.7|340.95|340.75|340.95|340.8|340.8|340.65|15
1728405000000|2024-10-08 16:30:00|341|340.8|340.9|340.7|341|340.85|340.85|340.7|9
1728405300000|2024-10-08 16:35:00|340.95|340.75|340.95|340.8|340.95|340.8|340.85|340.7|7
1728405600000|2024-10-08 16:40:00|340.9|340.75|340.75|340.6|341|340.85|340.75|340.6|34
1728405900000|2024-10-08 16:45:00|340.8|340.55|340.65|340.5|340.8|340.55|340.6|340.45|25
1728406200000|2024-10-08 16:50:00|340.7|340.45|340.7|340.5|340.75|340.6|340.6|340.45|11
1728406500000|2024-10-08 16:55:00|340.65|340.45|340.65|340.45|340.7|340.5|340.6|340.45|24
1728406800000|2024-10-08 17:00:00|340.6|340.5|340.55|340.35|340.8|340.6|340.55|340.35|64
1728407100000|2024-10-08 17:05:00|340.5|340.3|340.3|340.1|340.6|340.35|340.2|340.05|77
1728407400000|2024-10-08 17:10:00|340.25|340.05|340.4|340.2|340.45|340.25|340.2|340.05|14
1728407700000|2024-10-08 17:15:00|340.35|340.25|340.25|340.05|340.4|340.25|340.15|339.95|43
1728408000000|2024-10-08 17:20:00|340.2|340.1|340.45|340.25|340.45|340.3|340.2|340.05|20
1728408300000|2024-10-08 17:25:00|340.4|340.3|340.3|340.1|340.45|340.3|340.3|340.1|20
1728408600000|2024-10-08 17:30:00|340.25|340.15|340.4|340.2|340.4|340.25|340.25|340.1|13
1728408900000|2024-10-08 17:35:00|340.45|340.25|340.4|340.25|340.45|340.3|340.4|340.25|7
1728409200000|2024-10-08 17:40:00|340.45|340.3|340.35|340.2|340.45|340.3|340.3|340.15|17
1728409500000|2024-10-08 17:45:00|340.3|340.15|340.35|340.2|340.4|340.25|340.3|340.15|7
1728409800000|2024-10-08 17:50:00|340.4|340.25|340.4|340.25|340.45|340.3|340.35|340.2|10
1728410100000|2024-10-08 17:55:00|340.45|340.3|340.45|340.3|340.45|340.3|340.35|340.2|7
1728410400000|2024-10-08 18:00:00|340.4|340.25|340.55|340.35|340.6|340.4|340.4|340.25|7
1728410700000|2024-10-08 18:05:00|340.6|340.4|340.6|340.4|340.65|340.5|340.55|340.35|10
1728411000000|2024-10-08 18:10:00|340.55|340.45|340.45|340.3|340.65|340.45|340.45|340.3|24
1728411300000|2024-10-08 18:15:00|340.5|340.35|340.3|340.15|340.55|340.35|340.3|340.15|16
1728411600000|2024-10-08 18:20:00|340.35|340.2|340.2|340|340.35|340.2|340.15|340|25
1728411900000|2024-10-08 18:25:00|340.15|339.95|340.3|340.1|340.3|340.15|340.1|339.95|9
1728412200000|2024-10-08 18:30:00|340.25|340.15|340.3|340.15|340.35|340.15|340.2|340.05|13
1728412500000|2024-10-08 18:35:00|340.35|340.2|340.45|340.25|340.55|340.35|340.3|340.2|5
1728412800000|2024-10-08 18:40:00|340.4|340.3|340.45|340.3|340.5|340.35|340.4|340.25|1
1728413100000|2024-10-08 18:45:00|340.4|340.25|340.5|340.35|340.55|340.4|340.4|340.25|3
1728413400000|2024-10-08 18:50:00|340.55|340.4|340.5|340.3|340.55|340.4|340.45|340.25|14
1728413700000|2024-10-08 18:55:00|340.45|340.35|340.45|340.3|340.55|340.35|340.45|340.3|3
1728414000000|2024-10-08 19:00:00|340.4|340.25|340.35|340.15|340.45|340.25|340.3|340.1|11
1728414300000|2024-10-08 19:05:00|340.4|340.2|340.35|340.2|340.4|340.25|340.3|340.15|4
1728414600000|2024-10-08 19:10:00|340.4|340.25|340.5|340.3|340.5|340.3|340.4|340.2|0
1728414900000|2024-10-08 19:15:00|340.55|340.35|340.5|340.35|340.6|340.45|340.5|340.3|19
1728415200000|2024-10-08 19:20:00|340.45|340.3|340.55|340.35|340.55|340.35|340.45|340.25|3
1728415500000|2024-10-08 19:25:00|340.5|340.4|340.55|340.35|340.6|340.45|340.5|340.3|7
1728415800000|2024-10-08 19:30:00|340.5|340.3|340.6|340.4|340.6|340.4|340.45|340.3|6
1728416100000|2024-10-08 19:35:00|340.65|340.45|340.9|340.7|340.9|340.7|340.65|340.45|7
1728416400000|2024-10-08 19:40:00|340.85|340.75|340.95|340.8|341|340.8|340.85|340.7|5
1728416700000|2024-10-08 19:45:00|341|340.85|341.2|341.05|341.25|341.05|340.95|340.8|40
1728417000000|2024-10-08 19:50:00|341.15|341|341.5|341.35|341.55|341.35|341.15|341|25
1728417300000|2024-10-08 19:55:00|341.45|341.3|341.3|341.15|341.5|341.35|341.25|341.1|40
1728417600000|2024-10-08 20:00:00|341.35|341.1|341.25|341.05|341.35|341.1|341.2|341.05|6
1728417900000|2024-10-08 20:05:00|341.2|341|341.2|341|341.25|341.1|341.2|341|16
1728418200000|2024-10-08 20:10:00||341.05||341||341.05||341|2
1728418500000|2024-10-08 20:15:00|341.15|340.95|341.1|340.9|341.15|340.95|341.1|340.9|2
1728419100000|2024-10-08 20:25:00||340.95||340.95||340.95||340.9|0
1728419700000|2024-10-08 20:35:00|341.15|341|341.15|341|341.15|341|341.1|340.95|3
1728420000000|2024-10-08 20:40:00|341.2||341.15||341.2||341.15||3
1728420300000|2024-10-08 20:45:00|341.2|340.95|341.15|340.95|341.2|341|341.05|340.9|9
1728420600000|2024-10-08 20:50:00||341||341||341||340.95|1
1728420900000|2024-10-08 20:55:00|341.1|340.95|341.4|341.05|341.4|341.05|341.1|340.9|7
1728421200000|2024-10-08 21:00:00|341.5||341.55||341.55||341.5||0
1728421800000|2024-10-08 21:10:00|341.6|341|341.6|341|341.6|341|341.6|341|2
1728422700000|2024-10-08 21:25:00|341.63|341.03|341.63|341.03|341.63|341.03|341.63|341.03|0
1728424800000|2024-10-08 22:00:00|341.73|341.13|341.63|341.03|341.73|341.13|341.63|341.03|0
1728426600000|2024-10-08 22:30:00|341.53|340.93|341.53|340.93|341.53|340.93|341.53|340.93|0
1728427500000|2024-10-08 22:45:00|341.63|341.03|341.63|341.03|341.63|341.03|341.63|341.03|0
1728427800000|2024-10-08 22:50:00|341.53|340.93|341.63|341.03|341.63|341.03|341.53|340.93|0
1728428100000|2024-10-08 22:55:00|341.73|341.13|341.63|341.03|341.73|341.13|341.63|341.03|0
1728428400000|2024-10-08 23:00:00|341.73|341.13|341.63|341.03|341.73|341.13|341.63|341.03|0
1728429300000|2024-10-08 23:15:00|341.53|340.93|341.63|341.03|341.63|341.03|341.53|340.93|0
1728429600000|2024-10-08 23:20:00|341.53|340.93|341.53|340.93|341.63|341.03|341.53|340.93|0
1728430500000|2024-10-08 23:35:00|341.63|341.03|341.53|340.93|341.63|341.03|341.53|340.93|0
1728432000000|2024-10-09 00:00:00|341.43|340.83|341.53|340.93|341.53|340.93|341.43|340.83|0
1728432300000|2024-10-09 00:05:00|341.43|340.83|341.53|340.93|341.53|340.93|341.43|340.83|0
1728432600000|2024-10-09 00:10:00|341.43|340.83|341.53|340.93|341.53|340.93|341.43|340.83|0
1728433800000|2024-10-09 00:30:00|341.38|340.98|341.38|341.18|342.13|341.83|341.38|340.98|530
1728434100000|2024-10-09 00:35:00|341.33|341.23|341.48|341.33|341.63|341.43|341.33|341.18|178
1728434400000|2024-10-09 00:40:00|341.53|341.38|341.53|341.33|341.68|341.53|341.53|341.33|147
1728434700000|2024-10-09 00:45:00|341.48|341.38|341.48|341.33|341.58|341.43|341.28|341.13|133
1728435000000|2024-10-09 00:50:00|341.43|341.28|341.58|341.43|341.63|341.43|341.38|341.23|124
1728435300000|2024-10-09 00:55:00|341.63|341.48|341.43|341.28|341.68|341.53|341.33|341.18|190
1728435600000|2024-10-09 01:00:00|341.48|341.48|341.73|341.53|342.63|342.43|341.48|341.38|694
1728435900000|2024-10-09 01:05:00|341.83|341.58|341.83|341.68|341.98|341.78|341.53|341.33|212
1728436200000|2024-10-09 01:10:00|341.78|341.63|341.98|341.83|342.03|341.88|341.73|341.58|221
1728436500000|2024-10-09 01:15:00|342.03|341.88|341.98|341.83|342.13|341.93|341.63|341.48|161
1728436800000|2024-10-09 01:20:00|342.03|341.88|341.68|341.53|342.18|342.03|341.63|341.48|212
1728437100000|2024-10-09 01:25:00|341.73|341.58|342.08|341.88|342.08|341.93|341.73|341.58|142
1728437400000|2024-10-09 01:30:00|342.03|341.83|341.78|341.63|342.08|341.83|341.73|341.53|175
1728437700000|2024-10-09 01:35:00|341.83|341.68|341.73|341.53|341.98|341.83|341.58|341.43|183
1728438000000|2024-10-09 01:40:00|341.78|341.58|341.68|341.53|342.03|341.83|341.58|341.38|127
1728438300000|2024-10-09 01:45:00|341.73|341.58|341.93|341.78|341.93|341.78|341.68|341.48|111
1728438600000|2024-10-09 01:50:00|341.88|341.73|341.58|341.43|341.93|341.78|341.48|341.33|160
1728438900000|2024-10-09 01:55:00|341.53|341.33|341.23|341.08|341.58|341.38|341.23|341.03|149
1728439200000|2024-10-09 02:00:00|341.18|341.03|340.93|340.78|341.18|341.03|340.63|340.48|292
1728439500000|2024-10-09 02:05:00|340.88|340.73|340.73|340.58|340.93|340.78|340.68|340.53|187
1728439800000|2024-10-09 02:10:00|340.68|340.53|341.03|340.88|341.08|340.93|340.68|340.53|191
1728440100000|2024-10-09 02:15:00|341.08|340.93|341.13|340.98|341.28|341.08|341.03|340.88|143
1728440400000|2024-10-09 02:20:00|341.08|340.93|340.93|340.78|341.18|341.03|340.83|340.68|157
1728440700000|2024-10-09 02:25:00|340.98|340.83|340.68|340.53|341.03|340.83|340.58|340.43|137
1728441000000|2024-10-09 02:30:00|340.73|340.58|340.58|340.38|340.88|340.73|340.53|340.38|108
1728441300000|2024-10-09 02:35:00|340.53|340.43|340.63|340.48|340.73|340.58|340.48|340.33|143
1728441600000|2024-10-09 02:40:00|340.68|340.53|340.78|340.63|340.83|340.68|340.63|340.48|196
1728441900000|2024-10-09 02:45:00|340.83|340.68|340.88|340.68|340.93|340.78|340.73|340.58|144
1728442200000|2024-10-09 02:50:00|340.93|340.73|340.28|340.13|340.98|340.83|340.23|340.08|142
1728442500000|2024-10-09 02:55:00|340.33|340.18|340.33|340.13|340.53|340.38|340.28|340.13|80
1728442800000|2024-10-09 03:00:00|340.28|340.18|340.18|340.03|340.43|340.28|340.13|339.98|128
1728443100000|2024-10-09 03:05:00|340.23|340.08|340.33|340.18|340.43|340.28|340.13|339.98|165
1728443400000|2024-10-09 03:10:00|340.28|340.13|340.28|340.13|340.43|340.28|340.28|340.08|141
1728443700000|2024-10-09 03:15:00|340.33|340.18|340.73|340.58|340.73|340.58|340.28|340.08|221
1728444000000|2024-10-09 03:20:00|340.78|340.63|340.78|340.63|340.83|340.68|340.53|340.38|198
1728444300000|2024-10-09 03:25:00|340.73|340.58|340.83|340.68|340.83|340.68|340.63|340.48|101
1728444600000|2024-10-09 03:30:00|340.88|340.63|340.88|340.73|340.93|340.78|340.73|340.53|131
1728444900000|2024-10-09 03:35:00|340.83|340.68|341.18|341.03|341.18|341.03|340.83|340.63|82
1728445200000|2024-10-09 03:40:00|341.23|341.08|341.18|341.03|341.28|341.13|341.08|340.93|105
1728445500000|2024-10-09 03:45:00|341.13|340.98|341.03|340.88|341.33|341.18|341.03|340.83|114
1728445800000|2024-10-09 03:50:00|340.98|340.83|341.13|340.98|341.28|341.13|340.93|340.78|114
1728446100000|2024-10-09 03:55:00|341.08|340.88|341.23|341.08|341.33|341.18|340.98|340.83|81
1728446400000|2024-10-09 04:00:00|341.28|341.13|341.33|341.18|341.33|341.18|341.23|341.08|47
1728446700000|2024-10-09 04:05:00|341.38|341.23|341.33|341.18|341.38|341.23|341.28|341.13|74
1728447000000|2024-10-09 04:10:00|341.38|341.23|341.23|341.08|341.38|341.23|341.23|341.08|86
1728447300000|2024-10-09 04:15:00|341.28|341.13|341.33|341.18|341.33|341.18|341.23|341.08|67
1728447600000|2024-10-09 04:20:00|341.38|341.23|341.38|341.23|341.43|341.23|341.33|341.18|75
1728447900000|2024-10-09 04:25:00|341.33|341.18|341.38|341.23|341.43|341.28|341.33|341.13|99
1728448200000|2024-10-09 04:30:00|341.33|341.18|341.28|341.13|341.38|341.23|341.23|341.08|91
1728448500000|2024-10-09 04:35:00|341.23|341.08|341.13|340.98|341.23|341.08|341.13|340.93|70
1728448800000|2024-10-09 04:40:00|341.08|340.93|341.13|340.98|341.13|340.98|341.03|340.88|93
1728449100000|2024-10-09 04:45:00|341.18|341.03|341.13|340.98|341.23|341.08|341.13|340.98|72
1728449400000|2024-10-09 04:50:00|341.08|340.93|341.08|340.93|341.13|340.98|341.08|340.88|64
1728449700000|2024-10-09 04:55:00|341.13|340.98|341.18|341.03|341.18|341.03|341.08|340.93|88
1728450000000|2024-10-09 05:00:00|341.23|341.08|341.68|341.53|341.68|341.53|341.23|341.08|227
1728450300000|2024-10-09 05:05:00|341.73|341.58|341.33|341.18|341.78|341.63|341.33|341.13|191
1728450600000|2024-10-09 05:10:00|341.38|341.23|340.93|340.78|341.43|341.28|340.88|340.73|195
1728450900000|2024-10-09 05:15:00|340.88|340.73|341.33|341.18|341.38|341.23|340.88|340.68|62
1728451200000|2024-10-09 05:20:00|341.28|341.13|341.28|341.13|341.43|341.28|341.23|341.08|61
1728451500000|2024-10-09 05:25:00|341.33|341.18|341.13|340.98|341.38|341.23|341.13|340.98|75
1728451800000|2024-10-09 05:30:00|341.18|341.03|341.43|341.28|341.43|341.28|341.13|340.98|102
1728452100000|2024-10-09 05:35:00|341.48|341.33|341.63|341.43|341.68|341.53|341.48|341.28|93
1728452400000|2024-10-09 05:40:00|341.58|341.38|341.13|340.93|341.63|341.38|341.08|340.93|123
1728452700000|2024-10-09 05:45:00|341.08|340.98|341.23|341.08|341.43|341.23|341.08|340.93|97
1728453000000|2024-10-09 05:50:00|341.18|341.03|341.38|341.23|341.43|341.28|341.13|340.98|103
1728453300000|2024-10-09 05:55:00|341.43|341.18|341.28|341.08|341.43|341.23|341.23|341.08|70
1728453600000|2024-10-09 06:00:00|341.33|341.13|341.48|341.28|341.58|341.43|341.33|341.13|78
1728453900000|2024-10-09 06:05:00|341.43|341.33|341.23|341.08|341.58|341.43|341.23|341.08|65
1728454200000|2024-10-09 06:10:00|341.28|341.13|341.28|341.13|341.33|341.18|341.23|341.03|88
1728454500000|2024-10-09 06:15:00|341.23|341.08|341.13|340.98|341.33|341.18|341.13|340.98|94
1728454800000|2024-10-09 06:20:00|341.18|341.03|341.28|341.13|341.28|341.13|341.08|340.93|101
1728455100000|2024-10-09 06:25:00|341.23|341.08|341.38|341.23|341.48|341.33|341.23|341.08|44
1728455400000|2024-10-09 06:30:00|341.43|341.28|341.23|341.08|341.43|341.28|341.18|341.03|60
1728455700000|2024-10-09 06:35:00|341.18|341.03|341.23|341.08|341.28|341.13|341.13|340.98|66
1728456000000|2024-10-09 06:40:00|341.28|341.13|341.23|341.03|341.33|341.13|341.23|341.03|106
1728456300000|2024-10-09 06:45:00|341.18|341.08|341.23|341.08|341.28|341.13|341.18|341.03|100
1728456600000|2024-10-09 06:50:00|341.28|341.13|341.18|341.03|341.33|341.18|341.13|340.98|85
1728456900000|2024-10-09 06:55:00|341.23|340.98|341.13|340.98|341.23|341.03|341.08|340.93|89
1728457200000|2024-10-09 07:00:00|341.18|340.93|341.48|341.33|341.48|341.33|341.08|340.93|178
1728457500000|2024-10-09 07:05:00|341.53|341.28|340.88|340.68|341.58|341.43|340.88|340.68|152
1728457800000|2024-10-09 07:10:00|340.83|340.73|340.93|340.73|340.98|340.83|340.78|340.63|138
1728458100000|2024-10-09 07:15:00|340.88|340.78|340.88|340.73|341.08|340.93|340.83|340.68|102
1728458400000|2024-10-09 07:20:00|340.93|340.78|340.83|340.68|341.03|340.88|340.83|340.68|35
1728458700000|2024-10-09 07:25:00|341.08|340.88|341.08|340.93|341.18|341.03|341.03|340.83|95
1728459000000|2024-10-09 07:30:00|341.03|340.88|341.28|341.08|341.28|341.08|340.98|340.78|99
1728459300000|2024-10-09 07:35:00|341.23|341.13|341.18|341.03|341.33|341.18|341.08|340.93|84
1728459600000|2024-10-09 07:40:00|341.13|340.98|341.53|341.38|341.53|341.38|341.13|340.98|170
1728459900000|2024-10-09 07:45:00|341.48|341.33|341.53|341.33|341.63|341.48|341.38|341.23|153
1728460200000|2024-10-09 07:50:00|341.48|341.38|341.53|341.38|341.68|341.53|341.48|341.33|129
1728460500000|2024-10-09 07:55:00|341.58|341.43|341.68|341.48|341.78|341.63|341.58|341.43|155
1728460800000|2024-10-09 08:00:00|341.73|341.58|341.78|341.63|341.88|341.73|341.68|341.48|212
1728461100000|2024-10-09 08:05:00|341.83|341.68|341.73|341.58|341.88|341.73|341.63|341.43|197
1728461400000|2024-10-09 08:10:00|341.78|341.63|341.83|341.63|341.98|341.78|341.73|341.58|262
1728461700000|2024-10-09 08:15:00|341.78|341.68|341.83|341.63|341.93|341.78|341.73|341.58|154
1728462000000|2024-10-09 08:20:00|341.78|341.68|341.78|341.63|341.88|341.68|341.73|341.53|220
1728462300000|2024-10-09 08:25:00|341.73|341.58|341.88|341.73|341.93|341.73|341.73|341.58|200
1728462600000|2024-10-09 08:30:00|341.83|341.68|341.98|341.83|342.03|341.88|341.78|341.63|121
1728462900000|2024-10-09 08:35:00|342.03|341.78|342.13|341.98|342.18|342.03|341.98|341.78|141
1728463200000|2024-10-09 08:40:00|342.08|341.93|341.93|341.78|342.08|341.93|341.88|341.73|91
1728463500000|2024-10-09 08:45:00|341.88|341.73|341.68|341.48|341.88|341.73|341.63|341.48|134
1728463800000|2024-10-09 08:50:00|341.63|341.53|341.43|341.28|341.63|341.53|341.43|341.28|127
1728464100000|2024-10-09 08:55:00|341.48|341.33|341.78|341.58|341.83|341.68|341.48|341.28|179
1728464400000|2024-10-09 09:00:00|341.68|341.53|341.78|341.58|342.13|341.93|341.68|341.48|497
1728464700000|2024-10-09 09:05:00|341.73|341.53|341.78|341.58|341.83|341.68|341.63|341.43|194
1728465000000|2024-10-09 09:10:00|341.68|341.53|341.73|341.58|341.78|341.58|341.68|341.53|29
1728465300000|2024-10-09 09:15:00|341.78|341.63|341.83|341.63|341.93|341.78|341.68|341.48|152
1728465600000|2024-10-09 09:20:00|342.03|341.43|342.03|341.43|342.13|341.53|342.03|341.43|0
1728465900000|2024-10-09 09:25:00|||||||||2
1728466200000|2024-10-09 09:30:00|342.13|341.53|342.03|341.43|342.13|341.53|342.03|341.43|0
1728466800000|2024-10-09 09:40:00|342.13|341.53|342.13|341.53|342.13|341.53|342.03|341.43|0
1728467400000|2024-10-09 09:50:00|342.23|341.63|342.03|341.88|342.23|341.98|342.03|341.63|37
1728467700000|2024-10-09 09:55:00|342.08|341.83|342.13|341.98|342.18|341.98|341.93|341.73|44
1728468000000|2024-10-09 10:00:00|342.08|341.93|341.98|341.78|342.13|341.93|341.93|341.78|13
1728468300000|2024-10-09 10:05:00|341.93|341.83|341.98|341.78|342.03|341.83|341.93|341.78|24
1728468600000|2024-10-09 10:10:00|341.93|341.73|342.03|341.83|342.03|341.83|341.83|341.68|15
1728468900000|2024-10-09 10:15:00|341.98|341.78|342.08|341.88|342.08|341.93|341.98|341.78|2
1728469200000|2024-10-09 10:20:00|342.03|341.83|342.03|341.88|342.08|341.88|341.98|341.83|12
1728469500000|2024-10-09 10:25:00|342.08|341.83|342.13|341.93|342.13|341.98|342.03|341.83|0
1728469800000|2024-10-09 10:30:00|342.08|341.98|341.98|341.83|342.13|341.98|341.98|341.83|5
1728470100000|2024-10-09 10:35:00|342.03|341.88|342.03|341.83|342.03|341.88|341.98|341.83|1
1728470400000|2024-10-09 10:40:00|341.98|341.88|342.08|341.88|342.08|341.93|341.98|341.83|2
1728470700000|2024-10-09 10:45:00|342.03|341.93|342.08|341.88|342.13|341.93|342.03|341.88|4
1728471000000|2024-10-09 10:50:00|342.13|341.93|342.03|341.88|342.13|341.93|341.98|341.83|2
1728471300000|2024-10-09 10:55:00|341.98|341.83|342.08|341.88|342.08|341.93|341.98|341.83|6
1728471600000|2024-10-09 11:00:00|342.03|341.93|342.03|341.83|342.13|341.98|341.98|341.83|10
1728471900000|2024-10-09 11:05:00|341.98|341.88|342.03|341.83|342.03|341.88|341.98|341.83|1
1728472200000|2024-10-09 11:10:00|341.98|341.88|341.98|341.83|342.03|341.88|341.98|341.83|2
1728472500000|2024-10-09 11:15:00|342.03|341.88|341.93|341.78|342.03|341.88|341.93|341.78|11
1728472800000|2024-10-09 11:20:00|341.98|341.83|341.93|341.73|342.03|341.88|341.93|341.73|38
1728473100000|2024-10-09 11:25:00|341.88|341.78|341.88|341.68|341.98|341.78|341.83|341.68|11
1728473400000|2024-10-09 11:30:00|341.83|341.73|341.78|341.63|341.88|341.73|341.73|341.53|31
1728473700000|2024-10-09 11:35:00|341.83|341.68|341.98|341.83|341.98|341.83|341.78|341.63|14
1728474000000|2024-10-09 11:40:00|341.93|341.78|342.08|341.93|342.13|341.98|341.93|341.78|14
1728474300000|2024-10-09 11:45:00|342.13|341.98|342.33|342.13|342.33|342.18|342.08|341.93|18
1728474600000|2024-10-09 11:50:00|342.38|342.18|342.28|342.08|342.38|342.23|342.23|342.08|34
1728474900000|2024-10-09 11:55:00|342.23|342.13|342.23|342.08|342.28|342.13|342.23|342.03|30
1728475200000|2024-10-09 12:00:00|342.28|342.13|342.28|342.13|342.33|342.13|342.23|342.08|10
1728475500000|2024-10-09 12:05:00|342.33|342.18|342.28|342.13|342.33|342.18|342.28|342.13|11
1728475800000|2024-10-09 12:10:00|342.33|342.18|342.28|342.13|342.33|342.18|342.23|342.08|20
1728476100000|2024-10-09 12:15:00|342.23|342.08|342.28|342.13|342.28|342.13|342.23|342.08|32
1728476400000|2024-10-09 12:20:00|342.23|342.08|342.28|342.08|342.38|342.18|342.18|342.03|96
1728476700000|2024-10-09 12:25:00|342.23|342.03|342.28|342.13|342.28|342.13|342.23|342.03|9
1728477000000|2024-10-09 12:30:00|342.23|342.08|342.23|342.08|342.33|342.13|342.18|342.03|21
1728477300000|2024-10-09 12:35:00|342.28|342.13|342.28|342.13|342.38|342.23|342.23|342.08|20
1728477600000|2024-10-09 12:40:00|342.33|342.18|342.13|341.98|342.33|342.18|342.13|341.98|19
1728477900000|2024-10-09 12:45:00|342.08|341.93|342.18|342.03|342.18|342.03|342.03|341.88|11
1728478200000|2024-10-09 12:50:00|342.13|341.98|342.28|342.13|342.28|342.13|342.13|341.98|14
1728478500000|2024-10-09 12:55:00|342.23|342.08|342.43|342.23|342.43|342.28|342.23|342.08|27
1728478800000|2024-10-09 13:00:00|342.38|342.28|342.38|342.23|342.48|342.33|342.38|342.23|27
1728479100000|2024-10-09 13:05:00|342.43|342.18|342.23|342.03|342.43|342.23|342.18|342.03|25
1728479400000|2024-10-09 13:10:00|342.28|342.08|342.13|341.93|342.28|342.13|342.08|341.93|13
1728479700000|2024-10-09 13:15:00|342.08|341.98|342.18|342.03|342.28|342.13|342.08|341.98|17
1728480000000|2024-10-09 13:20:00|342.13|341.98|342.18|342.03|342.28|342.13|342.13|341.98|11
1728480300000|2024-10-09 13:25:00|342.23|342.08|342.23|342.03|342.38|342.18|342.23|342.03|14
1728480600000|2024-10-09 13:30:00|342.18|341.98|342.08|341.93|342.23|342.08|342.03|341.83|22
1728480900000|2024-10-09 13:35:00|342.13|341.88|342.48|342.33|342.53|342.33|341.98|341.83|71
1728481200000|2024-10-09 13:40:00|342.53|342.28|342.43|342.23|342.68|342.48|342.38|342.18|59
1728481500000|2024-10-09 13:45:00|342.48|342.28|342.63|342.43|342.68|342.48|342.48|342.28|13
1728481800000|2024-10-09 13:50:00|342.58|342.48|342.68|342.48|342.78|342.63|342.53|342.33|28
1728482100000|2024-10-09 13:55:00|342.63|342.53|342.58|342.43|342.73|342.53|342.43|342.28|11
1728482400000|2024-10-09 14:00:00|342.63|342.48|342.48|342.28|342.68|342.53|342.48|342.28|18
1728482700000|2024-10-09 14:05:00|342.43|342.33|342.48|342.33|342.58|342.38|342.28|342.13|48
1728483000000|2024-10-09 14:10:00|342.53|342.38|342.53|342.33|342.73|342.53|342.38|342.23|30
1728483300000|2024-10-09 14:15:00|342.48|342.28|342.48|342.28|342.53|342.33|342.38|342.18|4
1728483600000|2024-10-09 14:20:00|342.53|342.33|342.43|342.23|342.53|342.38|342.33|342.18|2
1728483900000|2024-10-09 14:25:00|342.38|342.28|342.58|342.43|342.58|342.43|342.38|342.28|18
1728484200000|2024-10-09 14:30:00|342.53|342.38|342.43|342.28|342.63|342.43|342.38|342.23|30
1728484500000|2024-10-09 14:35:00|342.38|342.23|342.53|342.33|342.53|342.38|342.38|342.18|9
1728484800000|2024-10-09 14:40:00|342.48|342.28|342.28|342.13|342.53|342.33|342.28|342.08|82
1728485100000|2024-10-09 14:45:00|342.23|342.08|342.33|342.18|342.38|342.18|342.18|342.03|72
1728485400000|2024-10-09 14:50:00|342.38|342.23|342.28|342.08|342.43|342.23|342.23|342.08|31
1728485700000|2024-10-09 14:55:00|342.33|342.13|342.68|342.53|342.68|342.53|342.28|342.08|65
1728486000000|2024-10-09 15:00:00|342.73|342.58|342.83|342.63|342.88|342.68|342.73|342.58|27
1728486300000|2024-10-09 15:05:00|342.78|342.68|343.13|342.98|343.13|342.98|342.78|342.63|103
1728486600000|2024-10-09 15:10:00|343.08|342.93|343.08|342.93|343.18|343.03|343.03|342.88|37
1728486900000|2024-10-09 15:15:00|343.03|342.88|343.18|343.03|343.23|343.03|342.93|342.78|34
1728487200000|2024-10-09 15:20:00|343.23|343.08|343.38|343.23|343.38|343.23|343.18|343.03|24
1728487500000|2024-10-09 15:25:00|343.33|343.18|343.28|343.13|343.48|343.33|343.28|343.13|38
1728487800000|2024-10-09 15:30:00|343.33|343.18|343.38|343.18|343.43|343.23|343.28|343.13|6
1728488100000|2024-10-09 15:35:00|343.33|343.23|343.28|343.13|343.43|343.28|343.23|343.08|22
1728488400000|2024-10-09 15:40:00|343.33|343.18|343.33|343.13|343.43|343.23|343.28|343.13|5
1728488700000|2024-10-09 15:45:00|343.28|343.18|343.43|343.23|343.43|343.28|343.28|343.18|9
1728489000000|2024-10-09 15:50:00|343.38|343.28|343.33|343.13|343.43|343.28|343.28|343.08|3
1728489300000|2024-10-09 15:55:00|343.38|343.18|343.43|343.23|343.43|343.28|343.33|343.13|7
1728489600000|2024-10-09 16:00:00|343.38|343.28|343.23|343.03|343.38|343.28|343.23|343.03|4
1728489900000|2024-10-09 16:05:00|343.18|343.08|343.43|343.23|343.43|343.28|343.18|343.03|6
1728490200000|2024-10-09 16:10:00|343.48|343.28|343.38|343.23|343.48|343.33|343.38|343.23|5
1728490500000|2024-10-09 16:15:00|343.33|343.18|343.13|342.98|343.33|343.18|343.13|342.98|23
1728490800000|2024-10-09 16:20:00|343.18|343.03|343.18|342.98|343.18|343.03|343.08|342.88|12
1728491100000|2024-10-09 16:25:00|343.13|343.03|343.28|343.08|343.33|343.13|343.13|342.98|7
1728491400000|2024-10-09 16:30:00|343.23|343.13|343.28|343.08|343.33|343.18|343.18|343.03|6
1728491700000|2024-10-09 16:35:00|343.23|343.13|343.33|343.18|343.38|343.18|343.23|343.08|13
1728492000000|2024-10-09 16:40:00|343.38|343.23|343.28|343.13|343.38|343.23|343.18|343.03|11
1728492300000|2024-10-09 16:45:00|343.33|343.18|343.43|343.23|343.43|343.23|343.23|343.08|2
1728492600000|2024-10-09 16:50:00|343.38|343.28|343.23|343.03|343.38|343.28|343.13|342.98|1
1728492900000|2024-10-09 16:55:00|343.18|342.98|343.28|343.13|343.33|343.13|343.18|342.98|0
1728493200000|2024-10-09 17:00:00|343.18|342.88|343.33|343.03|343.58|343.33|343.18|342.88|171
1728493500000|2024-10-09 17:05:00|343.38|343.13|343.28|343.08|343.38|343.23|343.28|343.08|19
1728493800000|2024-10-09 17:10:00|343.33|343.13|343.38|343.18|343.43|343.28|343.28|343.08|34
1728494100000|2024-10-09 17:15:00|343.33|343.13|343.33|343.18|343.48|343.33|343.33|343.13|71
1728494400000|2024-10-09 17:20:00|343.38|343.23|343.38|343.23|343.43|343.28|343.33|343.18|6
1728494700000|2024-10-09 17:25:00|343.43|343.28|343.38|343.18|343.43|343.28|343.33|343.18|6
1728495000000|2024-10-09 17:30:00|343.33|343.23|343.48|343.28|343.48|343.28|343.33|343.13|8
1728495300000|2024-10-09 17:35:00|343.43|343.33|343.48|343.33|343.48|343.33|343.43|343.23|1
1728495600000|2024-10-09 17:40:00|343.53|343.28|343.53|343.33|343.68|343.48|343.48|343.28|24
1728495900000|2024-10-09 17:45:00|343.48|343.38|343.43|343.28|343.53|343.38|343.43|343.23|3
1728496200000|2024-10-09 17:50:00|343.38|343.23|343.33|343.13|343.43|343.28|343.03|342.88|24
1728496500000|2024-10-09 17:55:00|343.28|343.18|343.43|342.88|343.48|343.23|343.23|342.88|6
1728496800000|2024-10-09 18:00:00|343.38|342.93|343.48|343.23|343.53|343.23|343.33|342.93|0
1728497100000|2024-10-09 18:05:00|343.43|343.18|343.43|343.23|343.58|343.38|343.43|343.18|10
1728497400000|2024-10-09 18:10:00|343.38|343.28|343.53|343.33|343.53|343.38|343.33|343.18|3
1728497700000|2024-10-09 18:15:00|343.48|343.28|343.43|343.28|343.53|343.28|343.33|343.18|2
1728498000000|2024-10-09 18:20:00|343.38|343.23|343.43|343.23|343.43|343.28|343.28|343.08|4
1728498300000|2024-10-09 18:25:00|343.48|343.28|343.58|343.38|343.63|343.43|343.48|343.28|2
1728498600000|2024-10-09 18:30:00|343.53|343.33|343.43|343.23|343.58|343.38|343.43|343.23|1
1728498900000|2024-10-09 18:35:00|343.48|343.28|343.48|343.28|343.48|343.33|343.43|343.23|1
1728499200000|2024-10-09 18:40:00|343.43|343.33|343.53|343.38|343.58|343.38|343.43|343.33|2
1728499500000|2024-10-09 18:45:00|343.58|343.43|343.68|343.48|343.68|343.53|343.53|343.38|46
1728499800000|2024-10-09 18:50:00|343.63|343.53|343.63|343.43|343.68|343.53|343.53|343.38|3
1728500100000|2024-10-09 18:55:00|343.58|343.48|343.53|343.38|343.63|343.48|343.48|343.28|5
1728500400000|2024-10-09 19:00:00|343.48|343.33|343.53|343.38|343.53|343.38|343.43|343.28|6
1728500700000|2024-10-09 19:05:00|343.58|343.43|343.48|343.33|343.58|343.43|343.38|343.23|37
1728501000000|2024-10-09 19:10:00|343.43|343.28|343.53|343.38|343.58|343.38|343.43|343.28|12
1728501300000|2024-10-09 19:15:00|343.58|343.43|343.68|343.48|343.68|343.53|343.53|343.38|4
1728501600000|2024-10-09 19:20:00|343.63|343.53|343.68|343.48|343.73|343.53|343.63|343.48|1
1728501900000|2024-10-09 19:25:00|343.73|343.53|343.73|343.53|343.73|343.53|343.68|343.48|0
1728502200000|2024-10-09 19:30:00|343.68|343.58|343.83|343.63|343.83|343.68|343.68|343.53|8
1728502500000|2024-10-09 19:35:00|343.78|343.68|343.78|343.63|343.88|343.73|343.78|343.63|6
1728502800000|2024-10-09 19:40:00|343.73|343.58|343.68|343.48|343.78|343.63|343.68|343.48|1
1728503100000|2024-10-09 19:45:00|343.63|343.53|343.73|343.53|343.73|343.58|343.63|343.43|11
1728503400000|2024-10-09 19:50:00|343.78|343.58|343.83|343.68|343.88|343.73|343.73|343.53|19
1728503700000|2024-10-09 19:55:00|343.78|343.63|343.73|343.53|343.83|343.68|343.68|343.53|8
1728504000000|2024-10-09 20:00:00|343.68|343.48|343.58|343.38|343.73|343.53|343.58|343.38|7
1728504300000|2024-10-09 20:05:00|343.53|343.33|343.53|343.38|343.58|343.38|343.53|343.33|7
1728504600000|2024-10-09 20:10:00|343.58|343.33|343.48|343.33|343.58|343.33|343.48|343.33|1
1728504900000|2024-10-09 20:15:00|343.53|343.28|343.53|343.33|343.53|343.33|343.48|343.28|0
1728505200000|2024-10-09 20:20:00|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|1
1728505500000|2024-10-09 20:25:00|343.58|343.38|343.53|343.38|343.58|343.38|343.53|343.38|0
1728505800000|2024-10-09 20:30:00|343.48|343.33|343.48|343.33|343.48|343.38|343.48|343.33|0
1728506100000|2024-10-09 20:35:00|343.53|343.38|343.53|343.33|343.53|343.38|343.53|343.33|8
1728506400000|2024-10-09 20:40:00|343.48|343.38|343.48|343.23|343.48|343.38|343.48|343.18|3
1728506700000|2024-10-09 20:45:00||343.13||343.13||343.18||343.13|0
1728507000000|2024-10-09 20:50:00||343.18||343.18||343.23||343.18|0
1728507300000|2024-10-09 20:55:00|343.53|343.13|343.48|343.18|343.58|343.23|343.28|343.13|12
1728507600000|2024-10-09 21:00:00|343.53|343.08|343.93|343.08|343.93|343.08|343.53|343.08|0
1728507900000|2024-10-09 21:05:00|343.88||343.88||343.88||343.88||0
1728508200000|2024-10-09 21:10:00|343.73|343.13|343.73|343.13|343.83|343.23|343.73|343.13|0
1728508500000|2024-10-09 21:15:00|343.83|343.23|343.83|343.23|343.83|343.23|343.73|343.13|0
1728508800000|2024-10-09 21:20:00|343.73|343.13|343.73|343.13|343.83|343.23|343.73|343.13|0
1728510000000|2024-10-09 21:40:00|343.83|343.23|343.83|343.23|343.83|343.23|343.83|343.23|0
1728511200000|2024-10-09 22:00:00|343.93|343.33|343.83|343.23|343.93|343.33|343.83|343.23|0
1728511500000|2024-10-09 22:05:00|343.93|343.33|343.93|343.33|343.93|343.33|343.83|343.23|0
1728512400000|2024-10-09 22:20:00|344.03|343.43|344.03|343.43|344.03|343.43|343.93|343.33|0
1728514800000|2024-10-09 23:00:00|344.13|343.53|344.03|343.43|344.13|343.53|344.03|343.43|0
1728515100000|2024-10-09 23:05:00|344.13|343.53|344.03|343.43|344.13|343.53|344.03|343.43|0
1728515400000|2024-10-09 23:10:00|344.13|343.53|344.13|343.53|344.13|343.53|344.13|343.53|0
1728516000000|2024-10-09 23:20:00|344.03|343.43|344.03|343.43|344.13|343.53|344.03|343.43|0
1728517200000|2024-10-09 23:40:00|344.13|343.53|344.13|343.53|344.13|343.53|344.13|343.53|0
1728517500000|2024-10-09 23:45:00|344.03|343.43|344.13|343.53|344.13|343.53|344.03|343.43|0
1728517800000|2024-10-09 23:50:00|344.03|343.43|344.03|343.43|344.13|343.53|344.03|343.43|0
1728518100000|2024-10-09 23:55:00|344.13|343.53|344.13|343.53|344.13|343.53|344.03|343.43|0
1728518400000|2024-10-10 00:00:00|344.03|343.43|344.03|343.43|344.13|343.53|344.03|343.43|0
1728519900000|2024-10-10 00:25:00|343.93|343.33|344.03|343.43|344.03|343.43|343.93|343.33|0
1728520200000|2024-10-10 00:30:00|343.53|343.18|343.78|343.63|344.03|343.73|343.13|342.98|409
1728520500000|2024-10-10 00:35:00|343.83|343.68|344.18|344.03|344.18|344.03|343.68|343.48|166
1728520800000|2024-10-10 00:40:00|344.13|343.98|344.18|344.03|344.18|344.03|344.08|343.93|82
1728521100000|2024-10-10 00:45:00|344.23|343.98|344.18|344.03|344.28|344.13|344.03|343.88|193
1728521400000|2024-10-10 00:50:00|344.13|343.98|344.18|344.03|344.38|344.18|344.13|343.98|141
1728521700000|2024-10-10 00:55:00|344.23|344.08|344.33|344.18|344.33|344.18|343.98|343.78|239
1728522000000|2024-10-10 01:00:00|344.23|344.08|345.48|345.33|345.53|345.38|344.23|344.08|921
1728522300000|2024-10-10 01:05:00|345.53|345.38|345.63|345.48|345.93|345.78|345.28|345.13|527
1728522600000|2024-10-10 01:10:00|345.58|345.43|345.48|345.33|346.03|345.88|345.33|345.18|278
1728522900000|2024-10-10 01:15:00|345.53|345.38|345.78|345.63|345.83|345.68|345.33|345.18|235
1728523200000|2024-10-10 01:20:00|345.73|345.58|345.63|345.48|345.93|345.78|345.63|345.48|338
1728523500000|2024-10-10 01:25:00|345.58|345.43|345.43|345.28|345.73|345.58|345.33|345.18|355
1728523800000|2024-10-10 01:30:00|345.38|345.23|345.13|344.93|345.53|345.38|344.93|344.78|394
1728524100000|2024-10-10 01:35:00|345.18|344.98|345.58|345.43|345.63|345.48|345.18|344.93|261
1728524400000|2024-10-10 01:40:00|345.53|345.38|345.43|345.28|345.68|345.48|345.33|345.18|334
1728524700000|2024-10-10 01:45:00|345.48|345.33|345.08|344.93|345.53|345.38|344.98|344.83|216
1728525000000|2024-10-10 01:50:00|345.03|344.88|345.03|344.88|345.13|344.98|344.93|344.78|109
1728525300000|2024-10-10 01:55:00|344.98|344.83|345.18|345.03|345.18|345.03|344.88|344.73|264
1728525600000|2024-10-10 02:00:00|345.23|345.08|345.28|345.08|345.43|345.28|345.18|344.98|179
1728525900000|2024-10-10 02:05:00|345.23|345.13|345.13|344.98|345.28|345.13|345.03|344.88|102
1728526200000|2024-10-10 02:10:00|345.08|344.93|345.08|344.93|345.13|344.98|344.88|344.73|103
1728526500000|2024-10-10 02:15:00|345.03|344.88|345.03|344.88|345.08|344.93|344.93|344.73|178
1728526800000|2024-10-10 02:20:00|344.98|344.83|344.83|344.68|345.23|345.03|344.83|344.68|158
1728527100000|2024-10-10 02:25:00|344.78|344.63|344.93|344.78|344.98|344.83|344.73|344.58|132
1728527400000|2024-10-10 02:30:00|344.98|344.83|344.78|344.63|344.98|344.83|344.68|344.53|137
1728527700000|2024-10-10 02:35:00|344.83|344.58|345.18|345.03|345.18|345.03|344.73|344.58|110
1728528000000|2024-10-10 02:40:00|345.13|344.98|345.13|344.98|345.18|345.03|345.03|344.83|71
1728528300000|2024-10-10 02:45:00|345.18|345.03|345.18|344.98|345.18|345.03|344.98|344.83|77
1728528600000|2024-10-10 02:50:00|345.13|345.03|345.33|345.18|345.38|345.23|345.13|344.98|97
1728528900000|2024-10-10 02:55:00|345.28|345.13|345.18|344.98|345.43|345.28|345.13|344.98|123
1728529200000|2024-10-10 03:00:00|345.13|344.93|344.73|344.58|345.18|344.98|344.73|344.58|124
1728529500000|2024-10-10 03:05:00|344.68|344.53|344.68|344.53|344.83|344.68|344.58|344.43|205
1728529800000|2024-10-10 03:10:00|344.63|344.48|344.58|344.43|344.88|344.73|344.58|344.43|131
1728530100000|2024-10-10 03:15:00|344.53|344.38|343.98|343.83|344.53|344.38|343.93|343.78|333
1728530400000|2024-10-10 03:20:00|343.93|343.78|343.83|343.68|343.98|343.83|343.73|343.58|334
1728530700000|2024-10-10 03:25:00|343.88|343.73|343.53|343.38|344.03|343.88|343.53|343.38|269
1728531000000|2024-10-10 03:30:00|343.48|343.33|343.18|343.03|343.58|343.38|343.18|343.03|224
1728531300000|2024-10-10 03:35:00|343.13|342.98|343.28|343.13|343.33|343.13|342.98|342.83|264
1728531600000|2024-10-10 03:40:00|343.33|343.18|343.38|343.23|343.48|343.33|343.23|343.08|136
1728531900000|2024-10-10 03:45:00|343.43|343.28|343.03|342.88|343.48|343.33|343.03|342.88|104
1728532200000|2024-10-10 03:50:00|343.08|342.93|342.93|342.78|343.08|342.93|342.88|342.73|178
1728532500000|2024-10-10 03:55:00|342.98|342.83|343.08|342.88|343.18|343.03|342.88|342.68|180
1728532800000|2024-10-10 04:00:00|343.13|342.93|343.18|343.03|343.28|343.08|343.08|342.93|53
1728533100000|2024-10-10 04:05:00|343.13|342.98|342.93|342.78|343.13|342.98|342.93|342.78|120
1728533400000|2024-10-10 04:10:00|342.98|342.83|342.93|342.73|343.03|342.88|342.88|342.73|120
1728533700000|2024-10-10 04:15:00|342.88|342.63|342.73|342.58|342.88|342.68|342.63|342.43|161
1728534000000|2024-10-10 04:20:00|342.78|342.68|342.83|342.68|342.83|342.68|342.73|342.58|84
1728534300000|2024-10-10 04:25:00|342.78|342.63|342.78|342.63|342.88|342.68|342.78|342.63|57
1728534600000|2024-10-10 04:30:00|342.83|342.68|342.83|342.68|342.88|342.68|342.78|342.63|43
1728534900000|2024-10-10 04:35:00|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|46
1728535200000|2024-10-10 04:40:00|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.68|47
1728535500000|2024-10-10 04:45:00|342.83|342.68|342.78|342.63|342.83|342.68|342.78|342.63|90
1728535800000|2024-10-10 04:50:00|342.73|342.58|342.63|342.48|342.73|342.58|342.63|342.48|52
1728536100000|2024-10-10 04:55:00|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|82
1728536400000|2024-10-10 05:00:00|342.73|342.58|343.28|343.13|343.43|343.23|342.73|342.58|426
1728536700000|2024-10-10 05:05:00|343.23|343.08|342.98|342.78|343.23|343.08|342.83|342.68|162
1728537000000|2024-10-10 05:10:00|342.93|342.83|343.03|342.88|343.13|342.98|342.88|342.73|70
1728537300000|2024-10-10 05:15:00|343.08|342.93|342.98|342.83|343.13|342.93|342.98|342.83|66
1728537600000|2024-10-10 05:20:00|342.93|342.78|342.63|342.48|342.93|342.78|342.53|342.38|63
1728537900000|2024-10-10 05:25:00|342.58|342.43|342.98|342.78|342.98|342.78|342.58|342.43|71
1728538200000|2024-10-10 05:30:00|342.93|342.83|342.68|342.53|342.93|342.83|342.68|342.48|64
1728538500000|2024-10-10 05:35:00|342.73|342.58|342.83|342.63|342.93|342.73|342.63|342.48|134
1728538800000|2024-10-10 05:40:00|342.78|342.68|342.98|342.83|343.03|342.88|342.78|342.63|45
1728539100000|2024-10-10 05:45:00|343.03|342.88|343.03|342.88|343.18|343.03|343.03|342.83|77
1728539400000|2024-10-10 05:50:00|343.08|342.93|342.93|342.73|343.18|342.98|342.93|342.73|85
1728539700000|2024-10-10 05:55:00|342.88|342.78|342.93|342.78|342.93|342.78|342.78|342.58|82
1728540000000|2024-10-10 06:00:00|342.88|342.73|342.58|342.43|342.98|342.83|342.53|342.38|183
1728540300000|2024-10-10 06:05:00|342.53|342.38|342.63|342.48|342.68|342.53|342.53|342.38|81
1728540600000|2024-10-10 06:10:00|342.58|342.43|342.73|342.58|342.78|342.63|342.53|342.38|62
1728540900000|2024-10-10 06:15:00|342.68|342.48|342.53|342.38|342.68|342.53|342.53|342.38|71
1728541200000|2024-10-10 06:20:00|342.48|342.33|342.48|342.33|342.58|342.43|342.43|342.23|99
1728541500000|2024-10-10 06:25:00|342.53|342.38|342.63|342.48|342.63|342.48|342.48|342.33|57
1728541800000|2024-10-10 06:30:00|342.68|342.53|342.63|342.48|342.73|342.58|342.63|342.48|117
1728542100000|2024-10-10 06:35:00|342.68|342.53|342.53|342.38|342.68|342.53|342.48|342.33|82
1728542400000|2024-10-10 06:40:00|342.58|342.43|342.53|342.38|342.58|342.43|342.48|342.28|65
1728542700000|2024-10-10 06:45:00|342.58|342.43|342.63|342.48|342.68|342.53|342.53|342.38|74
1728543000000|2024-10-10 06:50:00|342.68|342.53|342.63|342.48|342.73|342.58|342.63|342.48|56
1728543300000|2024-10-10 06:55:00|342.68|342.53|342.63|342.48|342.68|342.53|342.58|342.43|63
1728543600000|2024-10-10 07:00:00|342.58|342.43|342.63|342.48|342.73|342.58|342.53|342.38|95
1728543900000|2024-10-10 07:05:00|342.68|342.43|342.48|342.33|342.68|342.53|342.48|342.33|92
1728544200000|2024-10-10 07:10:00|342.43|342.28|342.33|342.18|342.43|342.28|342.33|342.13|92
1728544500000|2024-10-10 07:15:00|342.38|342.23|342.08|341.93|342.48|342.33|342.08|341.93|242
1728544800000|2024-10-10 07:20:00|342.13|341.98|342.18|342.03|342.23|342.08|342.13|341.93|55
1728545100000|2024-10-10 07:25:00|342.13|341.98|342.23|342.08|342.33|342.18|341.98|341.83|115
1728545400000|2024-10-10 07:30:00|342.18|342.03|342.28|342.13|342.28|342.13|342.08|341.93|146
1728545700000|2024-10-10 07:35:00|342.23|342.08|342.23|342.08|342.33|342.18|342.18|342.03|149
1728546000000|2024-10-10 07:40:00|342.28|342.13|342.08|341.88|342.28|342.13|342.03|341.88|111
1728546300000|2024-10-10 07:45:00|342.03|341.93|342.28|342.13|342.28|342.13|342.03|341.88|99
1728546600000|2024-10-10 07:50:00|342.23|342.08|342.08|341.93|342.23|342.08|342.03|341.88|92
1728546900000|2024-10-10 07:55:00|342.03|341.88|341.93|341.78|342.08|341.93|341.88|341.68|81
1728547200000|2024-10-10 08:00:00|341.88|341.73|341.73|341.58|341.88|341.73|341.68|341.53|154
1728547500000|2024-10-10 08:05:00|341.68|341.53|341.43|341.28|341.73|341.58|341.43|341.28|223
1728547800000|2024-10-10 08:10:00|341.48|341.33|341.53|341.38|341.58|341.43|341.38|341.23|152
1728548100000|2024-10-10 08:15:00|341.48|341.33|341.43|341.28|341.48|341.33|341.38|341.23|133
1728548400000|2024-10-10 08:20:00|341.48|341.33|341.28|341.13|341.48|341.33|341.23|341.08|69
1728548700000|2024-10-10 08:25:00|341.33|341.18|341.48|341.33|341.53|341.33|341.28|341.13|112
1728549000000|2024-10-10 08:30:00|341.53|341.28|341.33|341.18|341.53|341.28|341.33|341.18|92
1728549300000|2024-10-10 08:35:00|341.38|341.23|341.38|341.23|341.38|341.23|341.28|341.13|120
1728549600000|2024-10-10 08:40:00|341.33|341.18|341.23|341.08|341.33|341.18|341.18|341.03|177
1728549900000|2024-10-10 08:45:00|341.28|341.13|341.43|341.28|341.43|341.28|341.28|341.13|175
1728550200000|2024-10-10 08:50:00|341.38|341.23|341.43|341.28|341.43|341.28|341.28|341.13|215
1728550500000|2024-10-10 08:55:00|341.38|341.23|341.48|341.28|341.53|341.33|341.33|341.18|311
1728550800000|2024-10-10 09:00:00|341.43|341.33|341.43|341.28|341.78|341.63|341.38|341.18|468
1728551100000|2024-10-10 09:05:00|341.38|341.23|341.28|341.13|341.38|341.28|341.23|341.08|288
1728551400000|2024-10-10 09:10:00|341.23|341.08|341.43|341.28|341.43|341.28|341.03|340.88|225
1728551700000|2024-10-10 09:15:00|341.48|341.33|341.33|341.18|341.48|341.33|341.28|341.08|122
1728552000000|2024-10-10 09:20:00|341.63|341.03|341.63|341.03|341.63|341.03|341.63|341.03|0
1728552300000|2024-10-10 09:25:00|||||||||5
1728552600000|2024-10-10 09:30:00|341.73|341.13|341.73|341.13|341.73|341.13|341.63|341.03|0
1728553500000|2024-10-10 09:45:00|341.63|341.03|341.63|341.03|341.73|341.13|341.63|341.03|0
1728553800000|2024-10-10 09:50:00|341.28|341.08|341.33|341.18|341.43|341.23|341.18|341.03|32
1728554100000|2024-10-10 09:55:00|341.38|341.13|341.38|341.18|341.48|341.28|341.33|341.13|34
1728554400000|2024-10-10 10:00:00|341.43|341.23|341.48|341.28|341.48|341.33|341.38|341.18|25
1728554700000|2024-10-10 10:05:00|341.53|341.33|341.53|341.33|341.53|341.33|341.48|341.33|4
1728555000000|2024-10-10 10:10:00|341.58|341.38|341.53|341.33|341.63|341.48|341.53|341.33|25
1728555300000|2024-10-10 10:15:00|341.48|341.28|341.43|341.28|341.48|341.28|341.38|341.23|4
1728555600000|2024-10-10 10:20:00|341.38|341.23|341.43|341.28|341.43|341.28|341.38|341.23|3
1728555900000|2024-10-10 10:25:00|341.38|341.23|341.38|341.18|341.38|341.28|341.33|341.13|8
1728556200000|2024-10-10 10:30:00|341.43|341.23|341.73|341.58|341.78|341.58|341.43|341.23|31
1728556500000|2024-10-10 10:35:00|341.68|341.53|341.48|341.28|341.68|341.53|341.48|341.28|36
1728556800000|2024-10-10 10:40:00|341.53|341.33|341.48|341.33|341.58|341.38|341.48|341.28|18
1728557100000|2024-10-10 10:45:00|341.43|341.28|341.38|341.23|341.48|341.33|341.38|341.23|2
1728557400000|2024-10-10 10:50:00|341.43|341.28|341.33|341.18|341.43|341.28|341.33|341.18|4
1728557700000|2024-10-10 10:55:00|341.28|341.13|341.33|341.18|341.48|341.28|341.23|341.08|70
1728558000000|2024-10-10 11:00:00|341.38|341.23|341.48|341.28|341.48|341.28|341.33|341.18|6
1728558300000|2024-10-10 11:05:00|341.43|341.33|341.48|341.33|341.48|341.33|341.43|341.28|0
1728558600000|2024-10-10 11:10:00|341.43|341.28|341.48|341.28|341.48|341.33|341.43|341.28|6
1728558900000|2024-10-10 11:15:00|341.43|341.33|341.48|341.28|341.48|341.33|341.43|341.28|12
1728559200000|2024-10-10 11:20:00|341.43|341.33|341.58|341.43|341.58|341.43|341.43|341.28|7
1728559500000|2024-10-10 11:25:00|341.53|341.38|341.48|341.33|341.58|341.38|341.48|341.33|6
1728559800000|2024-10-10 11:30:00|341.53|341.38|341.58|341.43|341.63|341.48|341.53|341.38|5
1728560100000|2024-10-10 11:35:00|341.53|341.38|341.43|341.28|341.58|341.43|341.43|341.28|7
1728560400000|2024-10-10 11:40:00|341.48|341.33|341.68|341.53|341.68|341.53|341.48|341.33|30
1728560700000|2024-10-10 11:45:00|341.73|341.48|341.78|341.58|341.78|341.63|341.63|341.48|28
1728561000000|2024-10-10 11:50:00|341.83|341.63|341.83|341.68|341.88|341.68|341.73|341.58|84
1728561300000|2024-10-10 11:55:00|341.88|341.63|341.88|341.68|341.93|341.73|341.78|341.63|48
1728561600000|2024-10-10 12:00:00|341.83|341.73|342.03|341.83|342.03|341.83|341.83|341.68|41
1728561900000|2024-10-10 12:05:00|341.98|341.88|342.13|341.98|342.13|341.98|341.98|341.83|40
1728562200000|2024-10-10 12:10:00|342.18|342.03|342.28|342.13|342.28|342.13|342.13|342.03|34
1728562500000|2024-10-10 12:15:00|342.23|342.08|342.28|342.08|342.28|342.13|342.13|341.98|49
1728562800000|2024-10-10 12:20:00|342.23|342.13|342.18|342.03|342.28|342.13|342.13|341.93|41
1728563100000|2024-10-10 12:25:00|342.13|341.98|341.98|341.63|342.13|342.03|341.78|341.63|13
1728563400000|2024-10-10 12:30:00|341.93|341.68|342.03|341.78|342.23|341.98|341.53|341.13|54
1728563700000|2024-10-10 12:35:00|341.98|341.73|341.58|341.38|342.03|341.83|341.58|341.38|19
1728564000000|2024-10-10 12:40:00|341.53|341.33|341.53|341.38|341.58|341.43|341.33|341.13|19
1728564300000|2024-10-10 12:45:00|341.58|341.33|341.78|341.58|341.78|341.63|341.58|341.33|10
1728564600000|2024-10-10 12:50:00|341.73|341.63|341.58|341.38|341.78|341.63|341.48|341.23|13
1728564900000|2024-10-10 12:55:00|341.63|341.43|341.78|341.58|341.78|341.58|341.48|341.28|39
1728565200000|2024-10-10 13:00:00|341.73|341.63|342.03|341.83|342.13|341.98|341.68|341.53|50
1728565500000|2024-10-10 13:05:00|341.98|341.78|341.93|341.73|341.98|341.83|341.83|341.63|13
1728565800000|2024-10-10 13:10:00|341.88|341.68|341.83|341.63|341.93|341.73|341.78|341.58|7
1728566100000|2024-10-10 13:15:00|341.78|341.58|341.83|341.68|341.98|341.73|341.73|341.53|13
1728566400000|2024-10-10 13:20:00|341.88|341.73|341.78|341.58|341.88|341.73|341.73|341.53|12
1728566700000|2024-10-10 13:25:00|341.73|341.63|341.68|341.53|341.78|341.63|341.53|341.38|6
1728567000000|2024-10-10 13:30:00|341.63|341.48|341.33|341.18|342.03|341.88|341.33|341.18|123
1728567300000|2024-10-10 13:35:00|341.38|341.23|341.03|340.88|341.63|341.43|341.03|340.83|90
1728567600000|2024-10-10 13:40:00|341.08|340.93|340.63|340.48|341.23|341.08|340.58|340.43|179
1728567900000|2024-10-10 13:45:00|340.58|340.43|340.38|340.23|340.88|340.73|340.38|340.18|67
1728568200000|2024-10-10 13:50:00|340.33|340.18|340.78|340.58|340.83|340.63|340.28|340.08|53
1728568500000|2024-10-10 13:55:00|340.73|340.63|340.83|340.63|341.08|340.88|340.73|340.63|18
1728568800000|2024-10-10 14:00:00|340.78|340.58|341.13|340.88|341.33|341.13|340.78|340.58|27
1728569100000|2024-10-10 14:05:00|341.18|340.93|341.28|341.08|341.33|341.18|341.08|340.88|11
1728569400000|2024-10-10 14:10:00|341.33|341.13|341.33|341.13|341.43|341.28|341.23|341.03|37
1728569700000|2024-10-10 14:15:00|341.28|341.18|341.28|341.13|341.48|341.28|341.28|341.08|28
1728570000000|2024-10-10 14:20:00|341.33|341.08|341.33|341.13|341.43|341.23|341.18|340.93|45
1728570300000|2024-10-10 14:25:00|341.38|341.18|341.03|340.88|341.38|341.18|340.98|340.78|11
1728570600000|2024-10-10 14:30:00|341.08|340.93|341.03|340.83|341.23|341.03|340.93|340.78|17
1728570900000|2024-10-10 14:35:00|340.98|340.88|341.08|340.93|341.18|340.98|340.88|340.73|46
1728571200000|2024-10-10 14:40:00|341.03|340.88|341.23|341.03|341.43|341.23|340.93|340.73|26
1728571500000|2024-10-10 14:45:00|341.18|340.98|341.23|341.03|341.28|341.08|341.13|340.93|12
1728571800000|2024-10-10 14:50:00|341.18|341.08|340.93|340.73|341.23|341.08|340.88|340.63|15
1728572100000|2024-10-10 14:55:00|340.98|340.78|341.18|341.03|341.23|341.08|340.98|340.78|20
1728572400000|2024-10-10 15:00:00|341.13|340.98|341.03|340.88|341.13|340.98|340.88|340.68|28
1728572700000|2024-10-10 15:05:00|341.08|340.93|341.13|340.93|341.18|341.03|341.03|340.83|12
1728573000000|2024-10-10 15:10:00|341.08|340.98|341.23|341.08|341.28|341.13|341.08|340.88|24
1728573300000|2024-10-10 15:15:00|341.28|341.13|341.18|341.03|341.33|341.18|341.08|340.93|143
1728573600000|2024-10-10 15:20:00|341.13|340.98|340.98|340.83|341.13|340.98|340.93|340.73|31
1728573900000|2024-10-10 15:25:00|340.93|340.78|341.18|340.98|341.18|340.98|340.88|340.68|33
1728574200000|2024-10-10 15:30:00|341.13|340.93|341.03|340.88|341.13|340.98|340.93|340.78|34
1728574500000|2024-10-10 15:35:00|341.08|340.93|341.18|341.03|341.18|341.03|341.03|340.88|46
1728574800000|2024-10-10 15:40:00|341.13|340.98|341.13|340.98|341.18|341.03|341.03|340.88|20
1728575100000|2024-10-10 15:45:00|341.08|340.93|341.13|340.93|341.23|341.08|341.08|340.93|24
1728575400000|2024-10-10 15:50:00|341.18|340.98|341.48|341.28|341.48|341.33|341.13|340.98|29
1728575700000|2024-10-10 15:55:00|341.53|341.33|341.63|341.48|341.68|341.48|341.48|341.33|20
1728576000000|2024-10-10 16:00:00|341.58|341.43|341.38|341.23|341.58|341.48|341.38|341.23|31
1728576300000|2024-10-10 16:05:00|341.43|341.28|341.48|341.28|341.58|341.38|341.43|341.28|16
1728576600000|2024-10-10 16:10:00|341.43|341.33|341.53|341.38|341.58|341.43|341.43|341.33|32
1728576900000|2024-10-10 16:15:00|341.48|341.33|341.53|341.38|341.58|341.43|341.48|341.33|13
1728577200000|2024-10-10 16:20:00|341.58|341.43|341.48|341.33|341.63|341.48|341.48|341.33|18
1728577500000|2024-10-10 16:25:00|341.43|341.28|341.28|341.13|341.43|341.28|341.28|341.08|48
1728577800000|2024-10-10 16:30:00|341.33|341.18|341.38|341.23|341.43|341.28|341.08|340.93|35
1728578100000|2024-10-10 16:35:00|341.43|341.28|341.38|341.23|341.48|341.33|341.38|341.23|17
1728578400000|2024-10-10 16:40:00|341.43|341.28|341.18|341.03|341.43|341.28|341.13|340.98|33
1728578700000|2024-10-10 16:45:00|341.13|340.98|341.13|340.93|341.28|341.13|341.03|340.88|20
1728579000000|2024-10-10 16:50:00|341.08|340.98|341.18|340.98|341.18|341.03|341.03|340.88|15
1728579300000|2024-10-10 16:55:00|341.23|341.03|341.13|340.98|341.33|341.18|341.13|340.93|25
1728579600000|2024-10-10 17:00:00|341.18|341.03|341.28|341.03|341.38|341.18|341.18|340.98|34
1728579900000|2024-10-10 17:05:00|341.23|340.98|341.03|340.88|341.23|340.98|341.03|340.83|20
1728580200000|2024-10-10 17:10:00|341.08|340.83|341.03|340.88|341.13|340.98|341.03|340.83|15
1728580500000|2024-10-10 17:15:00|341.08|340.93|341.33|341.13|341.33|341.18|341.08|340.93|20
1728580800000|2024-10-10 17:20:00|341.38|341.18|341.58|341.38|341.63|341.43|341.38|341.13|26
1728581100000|2024-10-10 17:25:00|341.53|341.33|341.53|341.38|341.58|341.43|341.48|341.33|27
1728581400000|2024-10-10 17:30:00|341.58|341.43|341.53|341.33|341.68|341.53|341.48|341.33|17
1728581700000|2024-10-10 17:35:00|341.58|341.38|341.53|341.33|341.63|341.48|341.48|341.33|48
1728582000000|2024-10-10 17:40:00|341.48|341.28|341.68|341.53|341.68|341.53|341.48|341.28|20
1728582300000|2024-10-10 17:45:00|341.63|341.48|341.58|341.38|341.63|341.48|341.48|341.28|15
1728582600000|2024-10-10 17:50:00|341.53|341.43|341.58|341.38|341.63|341.48|341.33|341.13|44
1728582900000|2024-10-10 17:55:00|341.63|341.43|341.78|341.58|341.78|341.63|341.53|341.38|16
1728583200000|2024-10-10 18:00:00|341.73|341.53|341.63|341.43|341.73|341.58|341.58|341.43|6
1728583500000|2024-10-10 18:05:00|341.58|341.38|341.53|341.38|341.63|341.48|341.53|341.38|6
1728583800000|2024-10-10 18:10:00|341.58|341.43|341.43|341.23|341.63|341.43|341.43|341.23|15
1728584100000|2024-10-10 18:15:00|341.38|341.28|341.43|341.28|341.43|341.28|341.33|341.13|14
1728584400000|2024-10-10 18:20:00|341.38|341.23|341.43|341.28|341.43|341.28|341.33|341.18|8
1728584700000|2024-10-10 18:25:00|341.38|341.23|341.38|341.23|341.43|341.28|341.38|341.18|10
1728585000000|2024-10-10 18:30:00|341.43|341.18|341.43|341.23|341.43|341.28|341.33|341.13|13
1728585300000|2024-10-10 18:35:00|341.38|341.28|341.33|341.13|341.43|341.28|341.28|341.13|12
1728585600000|2024-10-10 18:40:00|341.38|341.18|341.38|341.18|341.43|341.28|341.13|340.98|26
1728585900000|2024-10-10 18:45:00|341.43|341.23|341.38|341.18|341.48|341.28|341.38|341.18|8
1728586200000|2024-10-10 18:50:00|341.33|341.13|341.13|340.98|341.38|341.18|341.13|340.98|9
1728586500000|2024-10-10 18:55:00|341.18|341.03|341.23|341.03|341.23|341.08|341.08|340.93|15
1728586800000|2024-10-10 19:00:00|341.18|341.08|341.13|340.98|341.28|341.13|341.13|340.93|7
1728587100000|2024-10-10 19:05:00|341.08|340.93|341.08|340.93|341.13|340.98|341.03|340.88|11
1728587400000|2024-10-10 19:10:00|341.13|340.98|341.23|341.08|341.23|341.08|341.08|340.93|8
1728587700000|2024-10-10 19:15:00|341.28|341.13|341.38|341.23|341.43|341.23|341.23|341.13|18
1728588000000|2024-10-10 19:20:00|341.43|341.28|341.38|341.18|341.53|341.38|341.38|341.18|21
1728588300000|2024-10-10 19:25:00|341.43|341.23|341.43|341.28|341.48|341.28|341.33|341.13|20
1728588600000|2024-10-10 19:30:00|341.38|341.23|341.38|341.23|341.48|341.33|341.38|341.23|22
1728588900000|2024-10-10 19:35:00|341.43|341.28|341.48|341.33|341.48|341.33|341.38|341.23|22
1728589200000|2024-10-10 19:40:00|341.53|341.38|341.53|341.38|341.53|341.38|341.43|341.28|20
1728589500000|2024-10-10 19:45:00|341.48|341.33|341.68|341.53|341.68|341.53|341.48|341.33|38
1728589800000|2024-10-10 19:50:00|341.73|341.58|341.83|341.68|341.88|341.73|341.73|341.53|28
1728590100000|2024-10-10 19:55:00|341.88|341.63|341.73|341.53|341.88|341.73|341.73|341.53|21
1728590400000|2024-10-10 20:00:00|341.78|341.58|341.93|341.73|341.93|341.78|341.78|341.53|17
1728590700000|2024-10-10 20:05:00|341.98|341.78|341.98|341.83|342.03|341.83|341.98|341.78|11
1728591000000|2024-10-10 20:10:00|342.03|341.88|342.13|341.88|342.13|341.93|341.98|341.83|36
1728591300000|2024-10-10 20:15:00||341.93||341.93||341.93||341.93|0
1728592800000|2024-10-10 20:40:00|342.08|341.58|341.98|341.58|342.08|341.73|341.98|341.58|5
1728593100000|2024-10-10 20:45:00|342.03|341.53|341.98|341.48|342.03|341.53|341.98|341.48|0
1728593700000|2024-10-10 20:55:00|342.03|341.53|342.08|341.53|342.08|341.58|342.03|341.53|7
1728594000000|2024-10-10 21:00:00|342.13|341.13|342.18|340.88|342.18|341.13|342.13|340.88|0
1728594600000|2024-10-10 21:10:00|341.83|341.23|341.83|341.23|341.83|341.23|341.83|341.23|1
1728596700000|2024-10-10 21:45:00|341.86|341.26|341.86|341.26|341.86|341.26|341.86|341.26|0
1728597600000|2024-10-10 22:00:00|341.76|341.16|341.86|341.26|341.86|341.26|341.76|341.16|0
1728598200000|2024-10-10 22:10:00|341.76|341.16|341.86|341.26|341.86|341.26|341.76|341.16|0
1728598500000|2024-10-10 22:15:00|341.76|341.16|341.86|341.26|341.86|341.26|341.76|341.16|0
1728601200000|2024-10-10 23:00:00|341.96|341.36|341.96|341.36|341.96|341.36|341.96|341.36|0
1728602100000|2024-10-10 23:15:00|342.06|341.46|342.06|341.46|342.06|341.46|342.06|341.46|0
1728605400000|2024-10-11 00:10:00|342.16|341.56|342.06|341.46|342.16|341.56|341.96|341.36|0
1728605700000|2024-10-11 00:15:00|341.96|341.36|341.96|341.36|342.06|341.46|341.96|341.36|0
1728606000000|2024-10-11 00:20:00|342.06|341.46|342.06|341.46|342.06|341.46|342.06|341.46|0
1728606300000|2024-10-11 00:25:00|341.96|341.36|341.96|341.36|341.96|341.36|341.96|341.36|0
1728606600000|2024-10-11 00:30:00|342.36|342.16|342.91|342.76|343.11|342.96|342.31|342.11|434
1728606900000|2024-10-11 00:35:00|342.81|342.71|342.71|342.51|342.81|342.76|342.56|342.41|108
1728607200000|2024-10-11 00:40:00|342.76|342.56|342.81|342.66|342.81|342.66|342.71|342.56|85
1728607500000|2024-10-11 00:45:00|342.76|342.61|342.81|342.66|342.81|342.66|342.51|342.36|167
1728607800000|2024-10-11 00:50:00|342.86|342.71|343.01|342.86|343.01|342.86|342.81|342.66|224
1728608100000|2024-10-11 00:55:00|343.06|342.91|343.51|343.36|343.51|343.36|342.96|342.81|313
1728608400000|2024-10-11 01:00:00|343.56|343.41|343.11|342.91|344.06|343.91|343.06|342.91|1089
1728608700000|2024-10-11 01:05:00|343.06|343.01|343.51|343.31|343.56|343.36|343.06|342.96|409
1728609000000|2024-10-11 01:10:00|343.46|343.36|343.66|343.46|343.76|343.61|343.26|343.11|292
1728609300000|2024-10-11 01:15:00|343.61|343.51|343.56|343.41|343.91|343.76|343.51|343.36|146
1728609600000|2024-10-11 01:20:00|343.61|343.46|343.46|343.31|343.81|343.66|343.46|343.26|121
1728609900000|2024-10-11 01:25:00|343.51|343.36|343.36|343.21|343.71|343.56|343.36|343.16|98
1728610200000|2024-10-11 01:30:00|343.41|343.26|343.26|343.11|343.56|343.36|343.26|343.11|161
1728610500000|2024-10-11 01:35:00|343.31|343.16|343.11|342.96|343.36|343.21|343.06|342.86|147
1728610800000|2024-10-11 01:40:00|343.16|343.01|343.56|343.36|343.66|343.46|343.16|343.01|274
1728611100000|2024-10-11 01:45:00|343.61|343.41|343.66|343.46|343.71|343.51|343.46|343.31|179
1728611400000|2024-10-11 01:50:00|343.71|343.51|343.96|343.76|344.01|343.81|343.61|343.46|171
1728611700000|2024-10-11 01:55:00|343.91|343.81|344.06|343.91|344.11|343.96|343.91|343.76|135
1728612000000|2024-10-11 02:00:00|344.11|343.96|344.31|344.16|344.31|344.16|343.91|343.76|217
1728612300000|2024-10-11 02:05:00|344.36|344.21|344.06|343.91|344.46|344.31|343.96|343.81|173
1728612600000|2024-10-11 02:10:00|344.01|343.86|343.91|343.76|344.01|343.86|343.81|343.66|98
1728612900000|2024-10-11 02:15:00|343.96|343.81|344.06|343.86|344.06|343.86|343.91|343.76|109
1728613200000|2024-10-11 02:20:00|344.01|343.91|343.81|343.61|344.01|343.91|343.66|343.51|161
1728613500000|2024-10-11 02:25:00|343.76|343.66|343.51|343.31|343.81|343.66|343.46|343.31|79
1728613800000|2024-10-11 02:30:00|343.56|343.36|343.66|343.46|343.81|343.66|343.56|343.36|71
1728614100000|2024-10-11 02:35:00|343.61|343.51|343.51|343.36|343.61|343.51|343.46|343.26|43
1728614400000|2024-10-11 02:40:00|343.41|343.31|343.21|343.06|343.41|343.31|343.16|343.01|89
1728614700000|2024-10-11 02:45:00|343.26|343.11|343.16|342.96|343.31|343.16|343.06|342.91|77
1728615000000|2024-10-11 02:50:00|343.11|342.91|342.91|342.71|343.11|342.91|342.81|342.66|109
1728615300000|2024-10-11 02:55:00|342.86|342.76|343.01|342.81|343.01|342.86|342.76|342.61|54
1728615600000|2024-10-11 03:00:00|342.96|342.86|342.81|342.66|343.16|342.96|342.76|342.61|68
1728615900000|2024-10-11 03:05:00|342.86|342.71|342.86|342.71|342.86|342.71|342.81|342.61|50
1728616200000|2024-10-11 03:10:00|342.91|342.76|342.91|342.76|342.96|342.76|342.81|342.66|65
1728616500000|2024-10-11 03:15:00|342.96|342.81|343.06|342.91|343.06|342.91|342.91|342.76|86
1728616800000|2024-10-11 03:20:00|343.11|342.86|343.16|343.01|343.31|343.16|343.01|342.86|125
1728617100000|2024-10-11 03:25:00|343.11|342.91|342.91|342.76|343.11|342.91|342.91|342.76|90
1728617400000|2024-10-11 03:30:00|342.96|342.81|342.81|342.66|342.96|342.81|342.71|342.56|80
1728617700000|2024-10-11 03:35:00|342.86|342.71|343.01|342.86|343.01|342.86|342.81|342.66|91
1728618000000|2024-10-11 03:40:00|343.06|342.91|343.01|342.81|343.11|342.96|342.91|342.76|88
1728618300000|2024-10-11 03:45:00|342.96|342.86|342.91|342.76|343.06|342.86|342.91|342.76|47
1728618600000|2024-10-11 03:50:00|342.86|342.66|342.91|342.71|342.96|342.76|342.81|342.66|87
1728618900000|2024-10-11 03:55:00|342.96|342.76|342.86|342.71|342.96|342.81|342.81|342.66|71
1728619200000|2024-10-11 04:00:00|342.81|342.66|342.61|342.41|342.81|342.66|342.56|342.41|61
1728619500000|2024-10-11 04:05:00|342.56|342.46|342.61|342.46|342.66|342.51|342.56|342.41|59
1728619800000|2024-10-11 04:10:00|342.56|342.41|342.51|342.36|342.56|342.41|342.46|342.31|85
1728620100000|2024-10-11 04:15:00|342.46|342.31|342.36|342.21|342.46|342.31|342.36|342.21|74
1728620400000|2024-10-11 04:20:00|342.31|342.16|342.36|342.21|342.46|342.31|342.31|342.16|83
1728620700000|2024-10-11 04:25:00|342.41|342.26|342.36|342.21|342.46|342.26|342.36|342.21|38
1728621000000|2024-10-11 04:30:00|342.46|342.26|342.31|342.16|342.46|342.26|342.31|342.16|55
1728621300000|2024-10-11 04:35:00|342.36|342.21|342.41|342.26|342.41|342.26|342.36|342.21|30
1728621600000|2024-10-11 04:40:00|342.36|342.16|342.26|342.11|342.36|342.21|342.26|342.06|90
1728621900000|2024-10-11 04:45:00|342.31|342.16|342.31|342.16|342.36|342.21|342.26|342.11|82
1728622200000|2024-10-11 04:50:00|342.36|342.21|342.26|342.11|342.36|342.21|342.21|342.06|58
1728622500000|2024-10-11 04:55:00|342.21|342.06|342.21|342.06|342.21|342.06|342.16|342.01|94
1728622800000|2024-10-11 05:00:00|342.31|342.16|342.46|342.26|342.56|342.36|342.16|342.01|277
1728623100000|2024-10-11 05:05:00|342.41|342.21|342.61|342.41|342.61|342.41|342.31|342.16|98
1728623400000|2024-10-11 05:10:00|342.56|342.46|342.51|342.36|342.61|342.46|342.46|342.31|48
1728623700000|2024-10-11 05:15:00|342.56|342.41|342.46|342.31|342.61|342.41|342.36|342.21|66
1728624000000|2024-10-11 05:20:00|342.41|342.26|342.36|342.21|342.41|342.26|342.31|342.16|63
1728624300000|2024-10-11 05:25:00|342.31|342.16|342.31|342.16|342.31|342.16|342.21|342.06|37
1728624600000|2024-10-11 05:30:00|342.26|342.11|342.26|342.11|342.26|342.11|342.21|342.01|47
1728624900000|2024-10-11 05:35:00|342.31|342.16|342.56|342.41|342.56|342.41|342.31|342.16|47
1728625200000|2024-10-11 05:40:00|342.51|342.36|342.66|342.51|342.66|342.51|342.51|342.36|59
1728625500000|2024-10-11 05:45:00|342.71|342.56|342.51|342.36|342.71|342.56|342.51|342.36|57
1728625800000|2024-10-11 05:50:00|342.46|342.31|342.46|342.31|342.51|342.36|342.41|342.26|70
1728626100000|2024-10-11 05:55:00|342.51|342.36|342.46|342.26|342.61|342.41|342.36|342.21|119
1728626400000|2024-10-11 06:00:00|342.41|342.21|342.41|342.26|342.41|342.26|342.31|342.16|50
1728626700000|2024-10-11 06:05:00|342.31|342.21|342.21|342.06|342.31|342.21|342.16|341.96|50
1728627000000|2024-10-11 06:10:00|342.26|342.11|342.11|341.96|342.31|342.16|342.11|341.96|51
1728627300000|2024-10-11 06:15:00|342.16|341.91|342.36|342.21|342.41|342.21|342.16|341.91|66
1728627600000|2024-10-11 06:20:00|342.31|342.16|342.31|342.16|342.36|342.16|342.21|342.06|51
1728627900000|2024-10-11 06:25:00|342.26|342.11|342.16|342.01|342.31|342.16|342.16|342.01|42
1728628200000|2024-10-11 06:30:00|342.21|342.06|342.06|341.91|342.21|342.06|342.06|341.86|53
1728628500000|2024-10-11 06:35:00|342.01|341.86|342.21|342.06|342.26|342.11|342.01|341.86|62
1728628800000|2024-10-11 06:40:00|342.26|342.11|342.36|342.21|342.41|342.26|342.21|342.06|82
1728629100000|2024-10-11 06:45:00|342.31|342.16|342.26|342.11|342.36|342.21|342.21|342.01|44
1728629400000|2024-10-11 06:50:00|342.21|342.06|342.11|341.96|342.21|342.06|342.11|341.91|36
1728629700000|2024-10-11 06:55:00|342.16|342.01|342.16|342.01|342.16|342.01|342.11|341.96|30
1728630000000|2024-10-11 07:00:00|342.11|341.96|342.26|342.11|342.31|342.11|342.01|341.86|69
1728630300000|2024-10-11 07:05:00|342.21|342.06|342.21|342.06|342.26|342.11|342.16|341.96|61
1728630600000|2024-10-11 07:10:00|342.26|342.11|342.36|342.21|342.41|342.21|342.21|342.06|78
1728630900000|2024-10-11 07:15:00|342.31|342.16|342.06|341.91|342.31|342.16|342.06|341.86|124
1728631200000|2024-10-11 07:20:00|342.11|341.96|342.01|341.86|342.11|341.96|342.01|341.86|70
1728631500000|2024-10-11 07:25:00|342.06|341.91|342.06|341.91|342.11|341.96|342.01|341.81|84
1728631800000|2024-10-11 07:30:00|342.11|341.86|341.86|341.71|342.11|341.86|341.86|341.71|61
1728632100000|2024-10-11 07:35:00|341.81|341.66|341.86|341.66|341.91|341.76|341.81|341.66|107
1728632400000|2024-10-11 07:40:00|341.81|341.71|341.81|341.66|341.86|341.71|341.81|341.61|82
1728632700000|2024-10-11 07:45:00|341.86|341.71|341.91|341.76|341.96|341.81|341.81|341.66|70
1728633000000|2024-10-11 07:50:00|341.96|341.81|342.01|341.86|342.06|341.91|341.96|341.81|49
1728633300000|2024-10-11 07:55:00|342.06|341.91|342.01|341.86|342.06|341.91|342.01|341.86|65
1728633600000|2024-10-11 08:00:00|341.96|341.81|341.96|341.81|341.96|341.81|341.91|341.71|57
1728633900000|2024-10-11 08:05:00|341.91|341.76|341.76|341.61|341.91|341.76|341.76|341.61|95
1728634200000|2024-10-11 08:10:00|341.71|341.56|341.91|341.71|341.91|341.76|341.71|341.56|79
1728634500000|2024-10-11 08:15:00|341.86|341.76|341.86|341.71|341.96|341.76|341.86|341.71|61
1728634800000|2024-10-11 08:20:00|341.91|341.76|342.01|341.86|342.01|341.86|341.91|341.76|27
1728635100000|2024-10-11 08:25:00|341.96|341.81|342.01|341.86|342.01|341.86|341.96|341.76|71
1728635400000|2024-10-11 08:30:00|342.06|341.91|342.11|341.96|342.11|341.96|342.01|341.81|61
1728635700000|2024-10-11 08:35:00|342.16|342.01|342.26|342.11|342.26|342.11|342.11|341.96|76
1728636000000|2024-10-11 08:40:00|342.21|342.06|342.01|341.86|342.21|342.06|341.96|341.81|105
1728636300000|2024-10-11 08:45:00|341.96|341.81|341.81|341.61|342.01|341.86|341.81|341.61|111
1728636600000|2024-10-11 08:50:00|341.76|341.66|341.96|341.81|342.01|341.81|341.76|341.61|133
1728636900000|2024-10-11 08:55:00|341.91|341.76|342.01|341.81|342.06|341.91|341.81|341.61|261
1728637200000|2024-10-11 09:00:00|341.96|341.86|341.61|341.46|342.06|341.91|341.61|341.41|380
1728637500000|2024-10-11 09:05:00|341.66|341.51|341.96|341.81|342.01|341.86|341.61|341.46|166
1728637800000|2024-10-11 09:10:00|342.01|341.86|341.96|341.81|342.11|341.96|341.96|341.81|93
1728638100000|2024-10-11 09:15:00|341.91|341.76|341.86|341.66|342.01|341.81|341.81|341.61|66
1728638400000|2024-10-11 09:20:00|342.06|341.46|342.06|341.46|342.16|341.56|342.06|341.46|0
1728638700000|2024-10-11 09:25:00|342.16|341.56|342.06|341.46|342.16|341.56|342.06|341.46|3
1728639000000|2024-10-11 09:30:00|342.16|341.56|342.16|341.56|342.16|341.56|342.06|341.46|0
1728639300000|2024-10-11 09:35:00|342.06|341.46|342.16|341.56|342.16|341.56|342.06|341.46|0
1728639600000|2024-10-11 09:40:00|342.06|341.46|342.16|341.56|342.16|341.56|342.06|341.46|0
1728639900000|2024-10-11 09:45:00|342.06|341.46|342.06|341.46|342.16|341.56|342.06|341.46|0
1728640200000|2024-10-11 09:50:00|341.86|341.66|341.71|341.51|341.91|341.71|341.71|341.51|22
1728640500000|2024-10-11 09:55:00|341.66|341.56|341.76|341.56|341.76|341.61|341.66|341.56|2
1728640800000|2024-10-11 10:00:00|341.71|341.51|341.61|341.46|341.71|341.51|341.56|341.36|18
1728641100000|2024-10-11 10:05:00|341.66|341.51|341.61|341.46|341.66|341.51|341.61|341.41|6
1728641400000|2024-10-11 10:10:00|341.66|341.41|341.66|341.51|341.71|341.51|341.61|341.41|8
1728641700000|2024-10-11 10:15:00|341.61|341.46|341.66|341.46|341.66|341.51|341.61|341.46|9
1728642000000|2024-10-11 10:20:00|341.61|341.41|341.61|341.41|341.61|341.46|341.61|341.41|5
1728642300000|2024-10-11 10:25:00|341.66|341.46|341.61|341.46|341.66|341.46|341.61|341.46|9
1728642600000|2024-10-11 10:30:00|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|22
1728642900000|2024-10-11 10:35:00|341.61|341.46|341.61|341.46|341.61|341.46|341.56|341.41|4
1728643200000|2024-10-11 10:40:00|341.56|341.41|341.56|341.41|341.61|341.46|341.56|341.41|6
1728643500000|2024-10-11 10:45:00|341.61|341.36|341.66|341.51|341.71|341.56|341.51|341.36|30
1728643800000|2024-10-11 10:50:00|341.61|341.46|341.71|341.56|341.76|341.56|341.61|341.46|13
1728644100000|2024-10-11 10:55:00|341.81|341.61|341.81|341.61|341.81|341.61|341.71|341.56|7
1728644400000|2024-10-11 11:00:00|341.76|341.56|341.81|341.66|341.86|341.66|341.76|341.56|15
1728644700000|2024-10-11 11:05:00|341.76|341.61|341.76|341.56|341.81|341.66|341.76|341.56|0
1728645000000|2024-10-11 11:10:00|341.81|341.61|341.76|341.61|341.81|341.61|341.76|341.56|0
1728645300000|2024-10-11 11:15:00|341.71|341.56|341.76|341.61|341.76|341.61|341.71|341.56|8
1728645600000|2024-10-11 11:20:00|341.81|341.66|341.96|341.81|342.06|341.91|341.76|341.61|36
1728645900000|2024-10-11 11:25:00|342.01|341.86|342.11|341.96|342.16|341.96|341.96|341.81|56
1728646200000|2024-10-11 11:30:00|342.16|342.01|342.26|342.11|342.31|342.16|342.11|341.96|65
1728646500000|2024-10-11 11:35:00|342.31|342.16|342.56|342.36|342.56|342.36|342.31|342.11|93
1728646800000|2024-10-11 11:40:00|342.41|342.26|342.51|342.36|342.61|342.46|342.36|342.21|93
1728647100000|2024-10-11 11:45:00|342.56|342.31|342.76|342.56|342.76|342.56|342.51|342.31|71
1728647400000|2024-10-11 11:50:00|342.71|342.51|342.41|342.26|342.71|342.51|342.41|342.26|45
1728647700000|2024-10-11 11:55:00|342.36|342.21|342.26|342.06|342.36|342.26|342.21|342.06|12
1728648000000|2024-10-11 12:00:00|342.21|342.11|342.31|342.11|342.31|342.16|342.21|342.01|11
1728648300000|2024-10-11 12:05:00|342.26|342.16|342.36|342.21|342.41|342.26|342.26|342.11|1
1728648600000|2024-10-11 12:10:00|342.41|342.26|342.26|342.11|342.41|342.26|342.26|342.11|5
1728648900000|2024-10-11 12:15:00|342.21|342.06|342.21|342.06|342.31|342.16|342.21|342.06|5
1728649200000|2024-10-11 12:20:00|342.26|342.11|342.16|342.01|342.26|342.11|342.16|342.01|6
1728649500000|2024-10-11 12:25:00|342.21|342.06|342.36|341.96|342.36|342.06|342.06|341.81|44
1728649800000|2024-10-11 12:30:00|342.31|341.86|342.31|342.11|342.46|342.31|342.21|341.86|12
1728650100000|2024-10-11 12:35:00|342.36|342.16|342.01|341.86|342.36|342.16|342.01|341.81|5
1728650400000|2024-10-11 12:40:00|342.06|341.91|342.31|342.11|342.36|342.16|342.01|341.91|15
1728650700000|2024-10-11 12:45:00|342.36|342.16|342.41|342.21|342.41|342.21|342.21|342.06|23
1728651000000|2024-10-11 12:50:00|342.36|342.16|342.41|342.26|342.46|342.26|342.31|342.16|30
1728651300000|2024-10-11 12:55:00|342.46|342.31|342.51|342.36|342.51|342.36|342.26|342.06|48
1728651600000|2024-10-11 13:00:00|342.56|342.41|342.56|342.41|342.56|342.41|342.51|342.36|24
1728651900000|2024-10-11 13:05:00|342.51|342.36|342.56|342.41|342.61|342.46|342.46|342.31|23
1728652200000|2024-10-11 13:10:00|342.51|342.36|342.56|342.36|342.56|342.41|342.51|342.31|2
1728652500000|2024-10-11 13:15:00|342.51|342.31|342.46|342.26|342.56|342.36|342.41|342.16|0
1728652800000|2024-10-11 13:20:00|342.51|342.31|342.46|342.31|342.51|342.31|342.46|342.26|0
1728653100000|2024-10-11 13:25:00|342.41|342.26|342.46|342.31|342.46|342.31|342.41|342.21|0
1728653400000|2024-10-11 13:30:00|342.41|342.26|343.16|343.01|343.26|343.11|342.36|342.16|43
1728653700000|2024-10-11 13:35:00|343.21|342.91|342.91|342.71|343.21|342.96|342.86|342.61|40
1728654000000|2024-10-11 13:40:00|342.86|342.76|343.01|342.81|343.01|342.81|342.81|342.66|38
1728654300000|2024-10-11 13:45:00|342.96|342.86|343.06|342.91|343.21|343.06|342.96|342.76|41
1728654600000|2024-10-11 13:50:00|343.11|342.96|343.26|343.06|343.26|343.11|343.11|342.91|9
1728654900000|2024-10-11 13:55:00|343.21|343.11|343.36|343.11|343.41|343.26|343.16|342.91|43
1728655200000|2024-10-11 14:00:00|343.31|343.16|343.46|343.26|343.66|343.51|343.16|342.96|31
1728655500000|2024-10-11 14:05:00|343.41|343.21|343.76|343.56|343.76|343.56|343.41|343.21|25
1728655800000|2024-10-11 14:10:00|343.81|343.61|344.11|343.96|344.11|343.96|343.81|343.61|41
1728656100000|2024-10-11 14:15:00|344.06|343.91|344.16|343.96|344.21|344.06|344.06|343.86|18
1728656400000|2024-10-11 14:20:00|344.11|344.01|344.21|344.06|344.21|344.06|344.11|343.91|20
1728656700000|2024-10-11 14:25:00|344.26|344.11|344.21|344.01|344.46|344.26|344.21|344.01|39
1728657000000|2024-10-11 14:30:00|344.16|343.96|344.21|344.01|344.21|344.06|343.96|343.76|20
1728657300000|2024-10-11 14:35:00|344.16|343.96|344.11|343.91|344.21|344.06|344.06|343.86|11
1728657600000|2024-10-11 14:40:00|344.16|343.96|343.96|343.81|344.21|344.01|343.96|343.81|6
1728657900000|2024-10-11 14:45:00|344.01|343.86|344.06|343.86|344.06|343.91|343.71|343.56|31
1728658200000|2024-10-11 14:50:00|344.01|343.91|343.86|343.71|344.06|343.91|343.86|343.66|28
1728658500000|2024-10-11 14:55:00|343.91|343.76|343.91|343.71|344.01|343.86|343.91|343.71|3
1728658800000|2024-10-11 15:00:00|343.96|343.76|344.11|343.91|344.16|343.96|343.96|343.71|14
1728659100000|2024-10-11 15:05:00|344.16|343.96|344.36|344.16|344.41|344.26|344.16|343.91|33
1728659400000|2024-10-11 15:10:00|344.41|344.21|344.61|344.46|344.61|344.46|344.36|344.16|63
1728659700000|2024-10-11 15:15:00|344.56|344.41|344.56|344.41|344.71|344.56|344.51|344.36|49
1728660000000|2024-10-11 15:20:00|344.61|344.36|344.56|344.36|344.61|344.46|344.46|344.26|51
1728660300000|2024-10-11 15:25:00|344.61|344.41|344.76|344.61|344.76|344.61|344.56|344.41|52
1728660600000|2024-10-11 15:30:00|344.71|344.56|344.71|344.56|344.76|344.61|344.61|344.46|30
1728660900000|2024-10-11 15:35:00|344.76|344.51|344.76|344.56|344.81|344.66|344.61|344.41|23
1728661200000|2024-10-11 15:40:00|344.81|344.61|344.61|344.41|344.81|344.61|344.61|344.41|11
1728661500000|2024-10-11 15:45:00|344.56|344.36|344.51|344.36|344.61|344.41|344.41|344.26|9
1728661800000|2024-10-11 15:50:00|344.56|344.31|344.36|344.21|344.56|344.31|344.36|344.21|2
1728662100000|2024-10-11 15:55:00|344.41|344.16|344.36|344.21|344.46|344.26|344.31|344.11|13
1728662400000|2024-10-11 16:00:00|344.31|344.16|344.31|344.11|344.36|344.21|344.31|344.11|0
1728662700000|2024-10-11 16:05:00|344.36|344.16|344.21|344.06|344.36|344.16|344.21|344.01|14
1728663000000|2024-10-11 16:10:00|344.26|344.01|344.11|343.96|344.26|344.06|344.11|343.91|29
1728663300000|2024-10-11 16:15:00|344.16|344.01|344.21|344.01|344.21|344.06|344.16|343.96|5
1728663600000|2024-10-11 16:20:00|344.16|343.96|344.26|344.06|344.26|344.11|344.11|343.96|5
1728663900000|2024-10-11 16:25:00|344.21|344.01|344.21|344.06|344.26|344.11|344.16|343.96|8
1728664200000|2024-10-11 16:30:00|344.26|344.11|344.21|344.01|344.31|344.16|344.21|344.01|6
1728664500000|2024-10-11 16:35:00|344.16|343.96|344.11|343.91|344.16|344.01|344.11|343.91|2
1728664800000|2024-10-11 16:40:00|344.06|343.96|344.01|343.81|344.11|343.96|344.01|343.81|8
1728665100000|2024-10-11 16:45:00|343.96|343.86|343.96|343.76|343.96|343.86|343.91|343.71|13
1728665400000|2024-10-11 16:50:00|344.01|343.81|343.81|343.66|344.01|343.81|343.81|343.66|2
1728665700000|2024-10-11 16:55:00|343.86|343.61|343.96|343.81|344.01|343.86|343.86|343.61|8
1728666000000|2024-10-11 17:00:00|344.01|343.86|344.36|344.16|344.36|344.21|343.96|343.86|65
1728666300000|2024-10-11 17:05:00|344.31|344.21|344.26|344.06|344.31|344.21|344.21|344.01|12
1728666600000|2024-10-11 17:10:00|344.21|344.11|344.21|344.01|344.26|344.11|344.21|344.01|2
1728666900000|2024-10-11 17:15:00|344.16|343.96|344.06|343.91|344.16|343.96|344.06|343.91|9
1728667200000|2024-10-11 17:20:00|344.11|343.86|344.11|343.91|344.16|343.96|344.06|343.86|9
1728667500000|2024-10-11 17:25:00|344.16|343.96|344.21|344.06|344.21|344.06|344.16|343.91|6
1728667800000|2024-10-11 17:30:00|344.16|344.01|344.16|343.96|344.16|344.01|344.11|343.96|4
1728668100000|2024-10-11 17:35:00|344.11|344.01|344.16|344.01|344.16|344.01|344.06|343.91|6
1728668400000|2024-10-11 17:40:00|344.21|344.06|344.21|344.06|344.21|344.06|344.16|344.01|2
1728668700000|2024-10-11 17:45:00|344.16|344.01|344.16|344.01|344.21|344.01|344.16|344.01|5
1728669000000|2024-10-11 17:50:00|344.21|344.06|344.21|344.06|344.21|344.06|344.21|344.06|4
1728669300000|2024-10-11 17:55:00|344.16|343.96|344.26|344.11|344.31|344.16|344.16|343.96|46
1728669600000|2024-10-11 18:00:00|344.31|344.06|344.26|344.11|344.31|344.16|344.21|344.06|6
1728669900000|2024-10-11 18:05:00|344.31|344.16|344.26|344.11|344.31|344.16|344.21|344.06|34
1728670200000|2024-10-11 18:10:00|344.31|344.16|344.31|344.16|344.31|344.16|344.26|344.16|4
1728670500000|2024-10-11 18:15:00|344.36|344.21|344.41|344.26|344.46|344.26|344.36|344.21|16
1728670800000|2024-10-11 18:20:00|344.46||344.41||344.46||344.41||1
1728671100000|2024-10-11 18:25:00|344.46|344.31|344.41|344.26|344.46|344.31|344.41|344.26|0
1728671700000|2024-10-11 18:35:00|344.36|344.21|344.31|344.11|344.36|344.21|344.21|344.06|22
1728672000000|2024-10-11 18:40:00|344.26|344.16|344.36|344.21|344.36|344.21|344.26|344.11|1
1728672300000|2024-10-11 18:45:00|344.41|344.16|344.46|344.26|344.51|344.31|344.36|344.16|25
1728672600000|2024-10-11 18:50:00|344.41|344.31|344.36|344.21|344.41|344.31|344.36|344.21|3
1728672900000|2024-10-11 18:55:00|344.41|344.26|344.41|344.26|344.41|344.26|344.36|344.21|6
1728673200000|2024-10-11 19:00:00|344.36|344.21|344.36|344.21|344.41|344.26|344.36|344.16|5
1728673500000|2024-10-11 19:05:00|344.41|344.16|344.41|344.21|344.41|344.26|344.36|344.16|8
1728673800000|2024-10-11 19:10:00|344.36|344.26|344.31|344.16|344.41|344.26|344.31|344.16|4
1728674100000|2024-10-11 19:15:00|344.36|344.21|344.31|344.16|344.41|344.21|344.31|344.16|5
1728674400000|2024-10-11 19:20:00|344.36|344.21|344.36|344.16|344.41|344.21|344.31|344.16|8
1728674700000|2024-10-11 19:25:00|344.31|344.21|344.31|344.16|344.41|344.21|344.31|344.16|5
1728675000000|2024-10-11 19:30:00|344.26|344.11|344.31|344.11|344.36|344.16|344.26|344.06|6
1728675300000|2024-10-11 19:35:00|344.26||344.26||344.31||344.26||0
1728675600000|2024-10-11 19:40:00|344.21|344.06|344.21|344.01|344.26|344.11|344.16|344.01|8
1728675900000|2024-10-11 19:45:00|344.16|344.06|344.06|343.91|344.21|344.06|344.06|343.91|10
1728676200000|2024-10-11 19:50:00|344.11|343.96|344.11|343.96|344.16|344.01|344.06|343.91|9
1728676500000|2024-10-11 19:55:00|344.06|343.91|344.21|344.01|344.21|344.06|344.06|343.91|5
1728676800000|2024-10-11 20:00:00|344.16|343.96|344.11|343.91|344.21|344.01|344.06|343.91|10
1728677100000|2024-10-11 20:05:00|344.06|343.86|344.06|343.91|344.11|343.96|344.06|343.86|11
1728677400000|2024-10-11 20:10:00|344.11||344.11||344.11||344.06||0
1728677700000|2024-10-11 20:15:00|344.06|343.86|344.11|343.91|344.11|343.91|344.06|343.86|0
1728678000000|2024-10-11 20:20:00||343.96||343.91||343.96||343.91|0
1728678300000|2024-10-11 20:25:00|344.06|343.96|344.16|344.01|344.16|344.01|344.06|343.96|1
1728678600000|2024-10-11 20:30:00|344.11|343.96|344.16|343.96|344.16|343.96|344.11|343.96|1
1728678900000|2024-10-11 20:35:00|344.11|344.01|344.16|344.01|344.16|344.01|344.11|344.01|0
1728679200000|2024-10-11 20:40:00|344.11|343.96|344.16|343.91|344.16|343.96|344.11|343.91|3
1728679500000|2024-10-11 20:45:00|344.21|343.86|344.16|343.86|344.26|343.86|344.16|343.86|0
1728679800000|2024-10-11 20:50:00|344.11|343.81|344.11|343.76|344.11|343.81|344.11|343.71|1
1728680100000|2024-10-11 20:55:00|344.16|343.71|344.36|344.16|344.36|344.16|344.16|343.71|9
1728856800000|2024-10-13 22:00:00|344.46|343.86|344.46|343.86|344.46|343.86|344.36|343.76|0
1728857100000|2024-10-13 22:05:00|344.36|343.76|344.36|343.76|344.46|343.86|344.36|343.76|0
1728857400000|2024-10-13 22:10:00|344.46|343.86|344.46|343.86|344.46|343.86|344.36|343.76|0
1728858000000|2024-10-13 22:20:00|344.56|343.96|344.46|343.86|344.56|343.96|344.46|343.86|0
1728858300000|2024-10-13 22:25:00|344.56|343.96|344.56|343.96|344.56|343.96|344.46|343.86|0
1728859500000|2024-10-13 22:45:00|344.66|344.06|344.56|343.96|344.66|344.06|344.56|343.96|0
1728859800000|2024-10-13 22:50:00|344.66|344.06|344.56|343.96|344.66|344.06|344.56|343.96|0
1728860100000|2024-10-13 22:55:00|344.66|344.06|344.66|344.06|344.66|344.06|344.66|344.06|0
1728860700000|2024-10-13 23:05:00|344.56|343.96|344.56|343.96|344.56|343.96|344.56|343.96|0
1728861000000|2024-10-13 23:10:00|344.66|344.06|344.56|343.96|344.66|344.06|344.56|343.96|0
1728861300000|2024-10-13 23:15:00|344.46|343.86|344.46|343.86|344.46|343.86|344.46|343.86|0
1728861600000|2024-10-13 23:20:00|344.56|343.96|344.46|343.86|344.56|343.96|344.46|343.86|0
1728861900000|2024-10-13 23:25:00|344.56|343.96|344.46|343.86|344.56|343.96|344.46|343.86|0
1728862200000|2024-10-13 23:30:00|344.56|343.96|344.56|343.96|344.56|343.96|344.46|343.86|0
1728862500000|2024-10-13 23:35:00|344.46|343.86|344.56|343.96|344.56|343.96|344.46|343.86|0
1728862800000|2024-10-13 23:40:00|344.46|343.86|344.56|343.96|344.66|344.06|344.46|343.86|0
1728863100000|2024-10-13 23:45:00|344.66|344.06|344.56|343.96|344.66|344.06|344.46|343.86|0
1728863400000|2024-10-13 23:50:00|344.46|343.86|344.46|343.86|344.56|343.96|344.46|343.86|0
1728864900000|2024-10-14 00:15:00|344.36|343.76|344.46|343.86|344.46|343.86|344.36|343.76|0
1728865200000|2024-10-14 00:20:00|344.56|343.96|344.56|343.96|344.56|343.96|344.56|343.96|0
1728865500000|2024-10-14 00:25:00|344.46|343.86|344.46|343.86|344.46|343.86|344.46|343.86|0
1728865800000|2024-10-14 00:30:00|344.61|343.91|344.21|344.06|344.61|344.26|344.11|343.91|332
1728866100000|2024-10-14 00:35:00|344.16|344.01|344.16|344.01|344.31|344.16|344.01|343.86|142
1728866400000|2024-10-14 00:40:00|344.21|344.06|344.26|344.11|344.31|344.16|344.11|343.96|101
1728866700000|2024-10-14 00:45:00|344.21|344.06|344.41|344.26|344.46|344.31|344.16|344.01|128
1728867000000|2024-10-14 00:50:00|344.36|344.21|344.36|344.21|344.51|344.36|344.36|344.21|78
1728867300000|2024-10-14 00:55:00|344.41|344.26|344.76|344.61|344.76|344.61|344.36|344.21|172
1728867600000|2024-10-14 01:00:00|344.86|344.71|344.36|344.21|345.36|345.21|344.21|344.06|1204
1728867900000|2024-10-14 01:05:00|344.41|344.31|344.81|344.66|344.91|344.71|344.26|344.11|275
1728868200000|2024-10-14 01:10:00|344.76|344.61|344.81|344.66|344.96|344.81|344.41|344.26|204
1728868500000|2024-10-14 01:15:00|344.76|344.61|344.61|344.41|344.81|344.66|344.46|344.26|171
1728868800000|2024-10-14 01:20:00|344.66|344.46|344.46|344.26|344.66|344.46|344.26|344.11|106
1728869100000|2024-10-14 01:25:00|344.41|344.31|344.71|344.51|344.91|344.76|344.41|344.26|77
1728869400000|2024-10-14 01:30:00|344.66|344.56|344.91|344.71|344.91|344.76|344.36|344.21|204
1728869700000|2024-10-14 01:35:00|344.96|344.76|345.36|345.21|345.36|345.21|344.86|344.71|169
1728870000000|2024-10-14 01:40:00|345.31|345.16|344.71|344.51|345.31|345.16|344.66|344.51|127
1728870300000|2024-10-14 01:45:00|344.66|344.56|344.76|344.56|344.91|344.76|344.56|344.41|153
1728870600000|2024-10-14 01:50:00|344.71|344.61|344.76|344.56|344.81|344.66|344.51|344.36|58
1728870900000|2024-10-14 01:55:00|344.71|344.51|344.46|344.31|344.76|344.51|344.46|344.31|31
1728871200000|2024-10-14 02:00:00|344.41|344.26|344.38|344.23|344.56|344.41|344.26|344.11|194
1728871500000|2024-10-14 02:05:00|344.33|344.18|344.28|344.13|344.48|344.33|344.08|343.93|262
1728871800000|2024-10-14 02:10:00|344.33|344.23|344.58|344.38|344.58|344.43|344.33|344.18|81
1728872100000|2024-10-14 02:15:00|344.53|344.43|344.58|344.43|344.73|344.58|344.53|344.38|85
1728872400000|2024-10-14 02:20:00|344.63|344.48|344.43|344.28|344.68|344.53|344.28|344.13|89
1728872700000|2024-10-14 02:25:00|344.38|344.23|344.73|344.58|344.83|344.63|344.38|344.18|219
1728873000000|2024-10-14 02:30:00|344.78|344.63|344.88|344.73|344.98|344.78|344.68|344.53|186
1728873300000|2024-10-14 02:35:00|344.83|344.68|344.88|344.73|344.98|344.83|344.73|344.53|117
1728873600000|2024-10-14 02:40:00|344.83|344.68|344.68|344.53|344.88|344.73|344.68|344.48|62
1728873900000|2024-10-14 02:45:00|344.63|344.48|344.78|344.63|344.83|344.68|344.63|344.48|40
1728874200000|2024-10-14 02:50:00|344.83|344.68|344.98|344.83|344.98|344.83|344.78|344.63|47
1728874500000|2024-10-14 02:55:00|344.93|344.73|344.73|344.58|344.93|344.78|344.68|344.48|51
1728874800000|2024-10-14 03:00:00|344.78|344.63|344.68|344.48|344.78|344.63|344.53|344.38|68
1728875100000|2024-10-14 03:05:00|344.63|344.53|344.93|344.78|344.98|344.78|344.58|344.43|83
1728875400000|2024-10-14 03:10:00|344.98|344.83|344.83|344.68|345.13|344.98|344.78|344.63|125
1728875700000|2024-10-14 03:15:00|344.78|344.63|345.18|345.03|345.18|345.03|344.73|344.58|131
1728876000000|2024-10-14 03:20:00|345.13|344.98|345.28|345.13|345.33|345.18|345.13|344.98|134
1728876300000|2024-10-14 03:25:00|345.33|345.18|345.23|345.08|345.38|345.23|345.13|344.98|80
1728876600000|2024-10-14 03:30:00|345.28|345.03|345.18|345.03|345.28|345.08|345.13|344.98|47
1728876900000|2024-10-14 03:35:00|345.23|345.08|345.18|345.03|345.23|345.08|345.08|344.93|73
1728877200000|2024-10-14 03:40:00|345.13|344.98|345.18|344.98|345.23|345.08|345.08|344.88|83
1728877500000|2024-10-14 03:45:00|345.13|344.93|345.13|344.93|345.18|345.03|345.03|344.88|55
1728877800000|2024-10-14 03:50:00|345.08|344.88|345.03|344.83|345.13|344.93|344.98|344.83|46
1728878100000|2024-10-14 03:55:00|344.98|344.73|345.03|344.88|345.03|344.88|344.88|344.73|23
1728878400000|2024-10-14 04:00:00|344.93|344.83|344.83|344.68|345.03|344.88|344.83|344.68|52
1728878700000|2024-10-14 04:05:00|344.88|344.73|344.88|344.73|344.93|344.73|344.83|344.68|22
1728879000000|2024-10-14 04:10:00|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|23
1728879300000|2024-10-14 04:15:00|344.88|344.73|344.83|344.68|344.93|344.78|344.83|344.63|33
1728879600000|2024-10-14 04:20:00|344.88|344.78|344.88|344.73|344.93|344.78|344.88|344.73|21
1728879900000|2024-10-14 04:25:00|344.83|344.68|344.88|344.68|344.98|344.78|344.78|344.63|43
1728880200000|2024-10-14 04:30:00|344.93|344.73|344.83|344.68|344.98|344.78|344.83|344.68|40
1728880500000|2024-10-14 04:35:00|344.88|344.73|344.88|344.73|344.88|344.73|344.83|344.68|38
1728880800000|2024-10-14 04:40:00|344.93|344.78|344.98|344.83|344.98|344.83|344.93|344.78|29
1728881100000|2024-10-14 04:45:00|345.03|344.88|345.08|344.93|345.13|344.98|345.03|344.88|73
1728881400000|2024-10-14 04:50:00|345.13|344.98|345.08|344.93|345.13|344.98|345.08|344.93|28
1728881700000|2024-10-14 04:55:00|345.03|344.88|344.98|344.83|345.03|344.88|344.93|344.78|48
1728882000000|2024-10-14 05:00:00|344.93|344.78|345.03|344.88|345.18|345.03|344.88|344.73|201
1728882300000|2024-10-14 05:05:00|345.08|344.93|345.08|344.93|345.13|344.98|344.98|344.83|86
1728882600000|2024-10-14 05:10:00|345.13|344.98|345.23|345.08|345.33|345.18|345.13|344.98|61
1728882900000|2024-10-14 05:15:00|345.28|345.13|345.18|345.03|345.33|345.13|345.08|344.93|80
1728883200000|2024-10-14 05:20:00|345.23|345.08|345.08|344.93|345.28|345.13|345.08|344.93|51
1728883500000|2024-10-14 05:25:00|345.03|344.88|344.98|344.83|345.08|344.93|344.88|344.73|78
1728883800000|2024-10-14 05:30:00|345.03|344.88|344.98|344.83|345.13|344.98|344.93|344.78|22
1728884100000|2024-10-14 05:35:00|345.03|344.88|345.13|344.98|345.23|345.08|345.03|344.88|117
1728884400000|2024-10-14 05:40:00|345.08|344.93|345.08|344.93|345.13|344.98|344.98|344.78|37
1728884700000|2024-10-14 05:45:00|345.13|344.98|345.08|344.93|345.13|344.98|344.98|344.83|42
1728885000000|2024-10-14 05:50:00|345.03|344.88|345.18|344.98|345.18|345.03|345.03|344.83|51
1728885300000|2024-10-14 05:55:00|345.13|345.03|345.33|345.18|345.38|345.23|345.13|344.98|39
1728885600000|2024-10-14 06:00:00|345.38|345.23|345.43|345.28|345.53|345.38|345.33|345.13|67
1728885900000|2024-10-14 06:05:00|345.38|345.23|345.53|345.38|345.58|345.43|345.38|345.23|84
1728886200000|2024-10-14 06:10:00|345.48|345.33|345.43|345.28|345.53|345.33|345.33|345.18|46
1728886500000|2024-10-14 06:15:00|345.48|345.33|345.48|345.33|345.53|345.38|345.33|345.18|76
1728886800000|2024-10-14 06:20:00|345.53|345.38|345.73|345.58|345.73|345.58|345.53|345.38|65
1728887100000|2024-10-14 06:25:00|345.68|345.53|345.63|345.48|345.83|345.68|345.63|345.48|40
1728887400000|2024-10-14 06:30:00|345.68|345.53|345.48|345.33|345.68|345.53|345.43|345.28|54
1728887700000|2024-10-14 06:35:00|345.53|345.38|345.68|345.53|345.68|345.53|345.53|345.38|42
1728888000000|2024-10-14 06:40:00|345.63|345.48|345.68|345.53|345.73|345.58|345.63|345.43|46
1728888300000|2024-10-14 06:45:00|345.63|345.48|345.58|345.43|345.68|345.53|345.58|345.43|30
1728888600000|2024-10-14 06:50:00|345.63|345.48|345.83|345.68|345.83|345.68|345.63|345.48|89
1728888900000|2024-10-14 06:55:00|345.78|345.63|345.88|345.73|345.88|345.73|345.73|345.53|102
1728889200000|2024-10-14 07:00:00|345.83|345.68|345.73|345.58|345.98|345.83|345.73|345.53|92
1728889500000|2024-10-14 07:05:00|345.78|345.63|345.88|345.68|345.88|345.68|345.58|345.43|98
1728889800000|2024-10-14 07:10:00|345.83|345.58|345.83|345.68|345.88|345.68|345.73|345.58|59
1728890100000|2024-10-14 07:15:00|345.88|345.73|345.88|345.73|345.98|345.83|345.78|345.63|79
1728890400000|2024-10-14 07:20:00|345.93|345.78|345.93|345.73|345.98|345.78|345.78|345.63|69
1728890700000|2024-10-14 07:25:00|345.88|345.78|345.68|345.53|345.93|345.78|345.63|345.48|61
1728891000000|2024-10-14 07:30:00|345.63|345.48|345.73|345.58|345.78|345.63|345.63|345.48|106
1728891300000|2024-10-14 07:35:00|345.78|345.63|345.78|345.63|345.88|345.73|345.78|345.63|70
1728891600000|2024-10-14 07:40:00|345.83|345.68|345.93|345.78|345.98|345.83|345.83|345.68|108
1728891900000|2024-10-14 07:45:00|345.88|345.73|346.08|345.93|346.08|345.93|345.83|345.68|67
1728892200000|2024-10-14 07:50:00|346.18|345.98|346.18|346.03|346.23|346.08|346.08|345.93|220
1728892500000|2024-10-14 07:55:00|346.23|346.08|346.28|346.13|346.28|346.13|346.18|345.98|84
1728892800000|2024-10-14 08:00:00|346.23|346.08|346.33|346.18|346.38|346.23|346.23|346.08|119
1728893100000|2024-10-14 08:05:00|346.38|346.23|346.33|346.18|346.38|346.23|346.33|346.13|116
1728893400000|2024-10-14 08:10:00|346.28|346.13|346.23|346.03|346.38|346.23|346.23|346.03|153
1728893700000|2024-10-14 08:15:00|346.18|346.08|346.33|346.13|346.33|346.18|346.18|346.03|87
1728894000000|2024-10-14 08:20:00|346.28|346.18|346.18|346.03|346.33|346.18|346.18|346.03|48
1728894300000|2024-10-14 08:25:00|346.23|346.08|346.08|345.93|346.23|346.08|345.98|345.83|87
1728894600000|2024-10-14 08:30:00|345.98|345.83|345.98|345.83|346.08|345.93|345.98|345.83|189
1728894900000|2024-10-14 08:35:00|346.03|345.88|346.18|346.03|346.18|346.03|346.03|345.83|86
1728895200000|2024-10-14 08:40:00|346.23|345.98|346.33|346.13|346.33|346.13|346.13|345.93|110
1728895500000|2024-10-14 08:45:00|346.28|346.18|346.28|346.13|346.38|346.18|346.23|346.08|121
1728895800000|2024-10-14 08:50:00|346.23|346.08|346.28|346.08|346.28|346.13|346.23|346.08|90
1728896100000|2024-10-14 08:55:00|346.23|346.03|346.33|346.18|346.38|346.18|346.13|345.98|271
1728896400000|2024-10-14 09:00:00|346.28|346.13|346.03|345.88|346.28|346.13|345.88|345.68|554
1728896700000|2024-10-14 09:05:00|346.08|345.93|346.28|346.13|346.48|346.28|346.03|345.83|324
1728897000000|2024-10-14 09:10:00|346.18|346.08|346.33|346.13|346.33|346.13|346.18|345.93|55
1728897300000|2024-10-14 09:15:00|346.38|346.18|346.43|346.28|346.53|346.38|346.33|346.18|49
1728897600000|2024-10-14 09:20:00|346.73|346.13|346.73|346.13|346.73|346.13|346.73|346.13|0
1728897900000|2024-10-14 09:25:00|346.83|346.23|346.83|346.23|346.83|346.23|346.73|346.13|1
1728898200000|2024-10-14 09:30:00|346.73|346.13|346.83|346.23|346.83|346.23|346.73|346.13|0
1728898500000|2024-10-14 09:35:00|346.73|346.13|346.73|346.13|346.73|346.13|346.73|346.13|0
1728898800000|2024-10-14 09:40:00|346.83|346.23|346.73|346.13|346.83|346.23|346.73|346.13|0
1728899100000|2024-10-14 09:45:00|346.83|346.23|346.83|346.23|346.83|346.23|346.83|346.23|0
1728899400000|2024-10-14 09:50:00|346.48|346.28|346.38|346.23|346.48|346.28|346.28|346.08|25
1728899700000|2024-10-14 09:55:00|346.43|346.28|346.33|346.18|346.43|346.28|346.28|346.08|33
1728900000000|2024-10-14 10:00:00|346.38|346.23|346.38|346.23|346.38|346.23|346.33|346.13|9
1728900300000|2024-10-14 10:05:00|346.33|346.18|346.48|346.33|346.48|346.33|346.33|346.18|9
1728900600000|2024-10-14 10:10:00|346.43|346.28|346.48|346.33|346.48|346.33|346.43|346.28|0
1728900900000|2024-10-14 10:15:00|346.43|346.28|346.53|346.38|346.58|346.43|346.43|346.28|11
1728901200000|2024-10-14 10:20:00|346.58|346.33|346.58|346.43|346.63|346.43|346.58|346.33|3
1728901500000|2024-10-14 10:25:00|346.53|346.38|346.33|346.13|346.58|346.43|346.28|346.13|22
1728901800000|2024-10-14 10:30:00|346.28|346.18|346.33|346.13|346.33|346.18|346.23|346.08|8
1728902100000|2024-10-14 10:35:00|346.28|346.08|346.28|346.13|346.33|346.13|346.23|346.03|1
1728902400000|2024-10-14 10:40:00|346.23|346.08|346.23|346.08|346.28|346.08|346.18|346.03|1
1728902700000|2024-10-14 10:45:00|346.18|346.03|346.18|345.98|346.23|346.03|346.13|345.98|6
1728903000000|2024-10-14 10:50:00|346.13|345.93|346.03|345.88|346.18|346.03|346.03|345.88|17
1728903300000|2024-10-14 10:55:00|345.98|345.83|346.08|345.93|346.18|345.98|345.98|345.83|65
1728903600000|2024-10-14 11:00:00|346.13|345.98|346.23|346.03|346.28|346.08|346.13|345.93|18
1728903900000|2024-10-14 11:05:00|346.28|346.08|346.28|346.08|346.28|346.13|346.23|346.03|3
1728904200000|2024-10-14 11:10:00|346.33|346.13|346.33|346.18|346.33|346.18|346.23|346.08|8
1728904500000|2024-10-14 11:15:00|346.28|346.13|346.23|346.08|346.28|346.13|346.18|346.03|8
1728904800000|2024-10-14 11:20:00|346.28|346.13|346.38|346.18|346.38|346.23|346.28|346.08|8
1728905100000|2024-10-14 11:25:00|346.33|346.23|346.38|346.23|346.38|346.23|346.28|346.13|1
1728905400000|2024-10-14 11:30:00|346.43|346.18|346.43|346.23|346.43|346.28|346.38|346.18|0
1728905700000|2024-10-14 11:35:00|346.38|346.28|346.43|346.23|346.43|346.28|346.38|346.23|4
1728906000000|2024-10-14 11:40:00|346.48|346.28|346.53|346.33|346.53|346.38|346.48|346.23|11
1728906300000|2024-10-14 11:45:00|346.58|346.38|346.48|346.28|346.58|346.38|346.48|346.28|1
1728906600000|2024-10-14 11:50:00|346.53|346.23|346.53|346.38|346.58|346.38|346.53|346.23|47
1728906900000|2024-10-14 11:55:00|346.58|346.43|346.48|346.33|346.58|346.43|346.48|346.33|7
1728907200000|2024-10-14 12:00:00|346.53|346.38|346.58|346.43|346.58|346.43|346.43|346.28|35
1728907500000|2024-10-14 12:05:00|346.53|346.38|346.58|346.38|346.63|346.48|346.53|346.38|19
1728907800000|2024-10-14 12:10:00|346.53|346.43|346.68|346.53|346.73|346.58|346.53|346.38|49
1728908100000|2024-10-14 12:15:00|346.73|346.58|346.78|346.63|346.83|346.68|346.68|346.53|37
1728908400000|2024-10-14 12:20:00|346.83|346.68|346.73|346.53|346.83|346.68|346.73|346.53|13
1728908700000|2024-10-14 12:25:00|346.68|346.48|346.73|346.58|346.73|346.58|346.63|346.48|7
1728909000000|2024-10-14 12:30:00|346.68|346.53|346.78|346.63|346.78|346.63|346.68|346.48|23
1728909300000|2024-10-14 12:35:00|346.83|346.68|346.88|346.73|346.88|346.73|346.78|346.63|54
1728909600000|2024-10-14 12:40:00|346.93|346.78|347.03|346.88|347.03|346.88|346.93|346.78|85
1728909900000|2024-10-14 12:45:00|347.08|346.93|347.18|347.03|347.18|347.03|347.08|346.93|63
1728910200000|2024-10-14 12:50:00|347.13|346.98|347.23|347.08|347.23|347.08|347.13|346.98|60
1728910500000|2024-10-14 12:55:00|347.18|347.03|347.13|346.98|347.18|347.08|347.13|346.98|41
1728910800000|2024-10-14 13:00:00|347.08|346.93|347.13|346.98|347.18|347.03|347.03|346.88|46
1728911100000|2024-10-14 13:05:00|347.18|347.03|347.33|347.18|347.33|347.18|347.18|347.03|18
1728911400000|2024-10-14 13:10:00|347.28|347.13|347.53|347.38|347.53|347.38|347.28|347.13|52
1728911700000|2024-10-14 13:15:00|347.58|347.43|347.63|347.48|347.68|347.48|347.53|347.38|59
1728912000000|2024-10-14 13:20:00|347.68|347.43|347.53|347.33|347.68|347.48|347.43|347.28|32
1728912300000|2024-10-14 13:25:00|347.48|347.28|347.38|347.23|347.53|347.33|347.38|347.18|17
1728912600000|2024-10-14 13:30:00|347.43|347.28|347.18|347.03|347.58|347.43|347.03|346.88|232
1728912900000|2024-10-14 13:35:00|347.13|346.98|346.63|346.48|347.13|347.03|346.58|346.43|131
1728913200000|2024-10-14 13:40:00|346.68|346.53|347.63|347.38|347.63|347.43|346.58|346.33|94
1728913500000|2024-10-14 13:45:00|347.58|347.43|348.03|347.83|348.13|347.93|347.43|347.23|52
1728913800000|2024-10-14 13:50:00|348.08|347.88|347.98|347.78|348.13|347.93|347.83|347.68|28
1728914100000|2024-10-14 13:55:00|347.93|347.73|347.88|347.68|348.13|347.93|347.88|347.68|7
1728914400000|2024-10-14 14:00:00|347.93|347.73|347.63|347.43|347.98|347.78|347.63|347.43|89
1728914700000|2024-10-14 14:05:00|347.58|347.48|347.48|347.28|347.68|347.48|347.23|347.08|19
1728915000000|2024-10-14 14:10:00|347.43|347.33|347.48|347.28|347.48|347.33|347.28|347.13|7
1728915300000|2024-10-14 14:15:00|347.43|347.23|347.23|347.08|347.48|347.23|347.23|347.08|5
1728915600000|2024-10-14 14:20:00|347.28|347.03|347.53|347.38|347.63|347.43|347.23|347.03|7
1728915900000|2024-10-14 14:25:00|347.58|347.33|347.58|347.43|347.78|347.53|347.58|347.33|6
1728916200000|2024-10-14 14:30:00|347.53|347.38|347.68|347.48|347.73|347.53|347.53|347.33|2
1728916500000|2024-10-14 14:35:00|347.63|347.43|347.63|347.43|347.63|347.48|347.43|347.28|16
1728916800000|2024-10-14 14:40:00|347.58|347.38|347.58|347.43|347.68|347.48|347.48|347.33|4
1728917100000|2024-10-14 14:45:00|347.63|347.48|347.48|347.33|347.68|347.53|347.48|347.28|12
1728917400000|2024-10-14 14:50:00|347.43|347.28|347.63|347.48|347.63|347.48|347.38|347.23|47
1728917700000|2024-10-14 14:55:00|347.58|347.43|347.48|347.28|347.68|347.48|347.43|347.28|29
1728918000000|2024-10-14 15:00:00|347.43|347.33|347.48|347.28|347.53|347.33|347.23|347.03|25
1728918300000|2024-10-14 15:05:00|347.43|347.33|347.63|347.43|347.63|347.48|347.43|347.33|9
1728918600000|2024-10-14 15:10:00|347.58|347.48|347.83|347.63|347.83|347.63|347.58|347.43|18
1728918900000|2024-10-14 15:15:00|347.88|347.68|347.73|347.58|347.88|347.73|347.73|347.58|10
1728919200000|2024-10-14 15:20:00|347.78|347.63|347.53|347.33|347.83|347.63|347.43|347.23|12
1728919500000|2024-10-14 15:25:00|347.48|347.38|347.48|347.33|347.63|347.48|347.48|347.28|8
1728919800000|2024-10-14 15:30:00|347.43|347.28|347.73|347.53|347.73|347.53|347.43|347.23|17
1728920100000|2024-10-14 15:35:00|347.68|347.48|347.83|347.63|347.83|347.63|347.68|347.48|7
1728920400000|2024-10-14 15:40:00|347.78|347.58|347.68|347.48|347.83|347.63|347.63|347.43|9
1728920700000|2024-10-14 15:45:00|347.63|347.53|347.83|347.63|347.83|347.63|347.63|347.48|0
1728921000000|2024-10-14 15:50:00|347.78|347.68|347.93|347.78|347.98|347.83|347.78|347.68|5
1728921300000|2024-10-14 15:55:00|347.98|347.83|348.13|347.98|348.18|347.98|347.93|347.78|52
1728921600000|2024-10-14 16:00:00|348.08|347.93|348.03|347.88|348.13|347.98|348.03|347.83|15
1728921900000|2024-10-14 16:05:00|348.08|347.83|348.08|347.88|348.08|347.93|347.98|347.83|5
1728922200000|2024-10-14 16:10:00|348.03|347.93|348.03|347.88|348.08|347.93|348.03|347.88|11
1728922500000|2024-10-14 16:15:00|347.98|347.83|347.93|347.78|348.03|347.88|347.93|347.73|3
1728922800000|2024-10-14 16:20:00|347.98|347.83|347.98|347.83|348.03|347.83|347.93|347.83|7
1728923100000|2024-10-14 16:25:00|347.93|347.78|347.98|347.83|348.03|347.88|347.93|347.73|21
1728923400000|2024-10-14 16:30:00|348.03|347.88|348.08|347.93|348.13|347.98|347.98|347.83|18
1728923700000|2024-10-14 16:35:00|348.13|347.98|348.13|347.93|348.18|348.03|348.08|347.93|11
1728924000000|2024-10-14 16:40:00|348.18|347.98|348.18|347.98|348.18|348.03|348.13|347.93|0
1728924300000|2024-10-14 16:45:00|348.13|348.03|348.23|348.03|348.23|348.03|348.13|347.98|2
1728924600000|2024-10-14 16:50:00|348.28|348.13|348.18|348.03|348.33|348.18|348.18|348.03|114
1728924900000|2024-10-14 16:55:00|348.23|347.98|348.08|347.88|348.23|348.03|348.03|347.88|40
1728925200000|2024-10-14 17:00:00|348.03|347.93|348.28|348.08|348.48|348.28|348.03|347.88|173
1728925500000|2024-10-14 17:05:00|348.23|348.03|348.13|347.93|348.28|348.03|348.08|347.93|3
1728925800000|2024-10-14 17:10:00|348.08|347.98|348.03|347.83|348.13|347.98|347.98|347.83|7
1728926100000|2024-10-14 17:15:00|348.08|347.88|347.98|347.78|348.13|347.93|347.93|347.78|19
1728926400000|2024-10-14 17:20:00|348.03|347.83|348.03|347.83|348.03|347.88|347.98|347.83|2
1728926700000|2024-10-14 17:25:00|347.98|347.88|348.13|347.93|348.13|347.93|347.98|347.88|3
1728927000000|2024-10-14 17:30:00|348.08|347.98|348.13|347.93|348.18|347.98|348.08|347.93|1
1728927300000|2024-10-14 17:35:00|348.18|347.98|348.18|348.03|348.18|348.03|348.08|347.93|3
1728927600000|2024-10-14 17:40:00|348.13|347.98|348.18|347.98|348.18|348.03|348.13|347.98|3
1728927900000|2024-10-14 17:45:00|348.13|348.03|348.13|347.98|348.18|348.03|348.13|347.93|4
1728928200000|2024-10-14 17:50:00|348.18|347.93|348.13|347.98|348.18|348.03|348.13|347.93|1
1728928500000|2024-10-14 17:55:00|348.18|347.93|348.13|347.93|348.18|347.98|348.08|347.93|2
1728928800000|2024-10-14 18:00:00|348.08|347.88|348.13|347.93|348.13|347.98|347.98|347.83|5
1728929100000|2024-10-14 18:05:00|348.08|347.88|348.13|347.93|348.18|347.98|348.03|347.88|9
1728929400000|2024-10-14 18:10:00|348.08|347.98|348.13|347.93|348.13|347.98|348.03|347.88|8
1728929700000|2024-10-14 18:15:00|348.08|347.98|348.08|347.93|348.13|347.98|348.03|347.83|7
1728930000000|2024-10-14 18:20:00|348.03|347.88|348.03|347.83|348.03|347.88|347.93|347.78|4
1728930300000|2024-10-14 18:25:00|347.98|347.88|347.98|347.83|348.03|347.88|347.98|347.83|1
1728930600000|2024-10-14 18:30:00|348.03|347.88|348.08|347.93|348.08|347.93|347.98|347.83|5
1728930900000|2024-10-14 18:35:00|348.13|347.98|348.13|347.98|348.18|348.03|348.13|347.98|9
1728931200000|2024-10-14 18:40:00|348.18|347.93|348.18|347.98|348.18|348.03|348.13|347.93|1
1728931500000|2024-10-14 18:45:00|348.13|348.03|348.13|347.93|348.13|348.03|348.13|347.93|4
1728931800000|2024-10-14 18:50:00|348.08|347.88|347.98|347.78|348.08|347.93|347.93|347.78|1
1728932100000|2024-10-14 18:55:00|347.93|347.83|347.98|347.83|348.03|347.88|347.93|347.78|13
1728932400000|2024-10-14 19:00:00|348.03|347.78|348.13|347.93|348.13|347.98|347.78|347.63|54
1728932700000|2024-10-14 19:05:00|348.08|347.88|348.18|347.98|348.18|347.98|348.08|347.88|3
1728933000000|2024-10-14 19:10:00|348.13|348.03|348.18|347.98|348.18|348.03|348.13|347.98|1
1728933300000|2024-10-14 19:15:00|348.13|347.93|348.13|347.98|348.18|347.98|348.08|347.93|11
1728933600000|2024-10-14 19:20:00|348.18|347.93|348.18|347.98|348.18|347.98|348.08|347.93|48
1728933900000|2024-10-14 19:25:00|348.13|347.93|348.03|347.83|348.18|347.93|348.03|347.83|3
1728934200000|2024-10-14 19:30:00|347.98|347.78|348.28|348.08|348.28|348.08|347.98|347.78|15
1728934500000|2024-10-14 19:35:00|348.33|348.13|348.18|347.98|348.33|348.13|348.13|347.93|7
1728934800000|2024-10-14 19:40:00|348.23|348.03|348.28|348.08|348.28|348.13|348.23|347.98|6
1728935100000|2024-10-14 19:45:00|348.23|348.03|348.18|348.03|348.23|348.08|348.13|347.93|27
1728935400000|2024-10-14 19:50:00|348.13|347.98|347.98|347.78|348.13|347.98|347.93|347.78|26
1728935700000|2024-10-14 19:55:00|347.93|347.83|347.93|347.73|348.03|347.88|347.93|347.73|42
1728936000000|2024-10-14 20:00:00|347.98|347.78|347.98|347.78|347.98|347.78|347.88|347.73|4
1728936300000|2024-10-14 20:05:00|347.93|347.83|348.03|347.88|348.08|347.88|347.93|347.83|2
1728936600000|2024-10-14 20:10:00|348.13|347.93|348.08|347.93|348.13|347.93|348.08|347.93|4
1728936900000|2024-10-14 20:15:00|348.13||348.13||348.13||348.08||0
1728937200000|2024-10-14 20:20:00|348.08|347.98|348.13|347.93|348.18|348.03|348.08|347.93|8
1728937500000|2024-10-14 20:25:00|348.08|347.98|348.18|347.98|348.18|347.98|348.08|347.98|3
1728937800000|2024-10-14 20:30:00|348.13||348.13||348.18||348.13||0
1728938100000|2024-10-14 20:35:00|348.18|348.03|348.23|348.03|348.23|348.03|348.18|348.03|4
1728938400000|2024-10-14 20:40:00|348.18|348.08|348.28|347.98|348.33|348.13|348.18|347.98|11
1728938700000|2024-10-14 20:45:00|348.33|347.93|348.28|347.98|348.33|347.98|348.23|347.93|1
1728939000000|2024-10-14 20:50:00|348.33|348.03|348.33|348.13|348.33|348.13|348.33|348.03|0
1728939300000|2024-10-14 20:55:00|348.38|348.18|348.43|347.98|348.43|348.18|348.23|347.98|6
1728939600000|2024-10-14 21:00:00|348.48|347.93|348.48|347.93|348.48|347.93|348.48|347.93|0
1728940200000|2024-10-14 21:10:00|348.53|347.83|348.53|347.93|348.53|347.93|348.43|347.83|0
1728940500000|2024-10-14 21:15:00|348.43|347.83|348.53|347.93|348.53|347.93|348.43|347.83|0
1728943200000|2024-10-14 22:00:00|348.43|347.83|348.63|348.03|348.63|348.03|348.43|347.83|0
1728943500000|2024-10-14 22:05:00|348.53|347.93|348.53|347.93|348.53|347.93|348.53|347.93|0
1728945300000|2024-10-14 22:35:00|348.43|347.83|348.43|347.83|348.53|347.93|348.43|347.83|0
1728945600000|2024-10-14 22:40:00|348.53|347.93|348.43|347.83|348.53|347.93|348.43|347.83|0
1728945900000|2024-10-14 22:45:00|348.53|347.93|348.53|347.93|348.53|347.93|348.53|347.93|0
1728946200000|2024-10-14 22:50:00|348.43|347.83|348.46|347.86|348.53|347.93|348.43|347.83|0
1728946500000|2024-10-14 22:55:00|348.56|347.96|348.56|347.96|348.56|347.96|348.56|347.96|0
1728948300000|2024-10-14 23:25:00|348.66|348.06|348.66|348.06|348.66|348.06|348.56|347.96|0
1728948600000|2024-10-14 23:30:00|348.56|347.96|348.56|347.96|348.66|348.06|348.56|347.96|0
1728948900000|2024-10-14 23:35:00|348.66|348.06|348.56|347.96|348.66|348.06|348.56|347.96|0
1728949200000|2024-10-14 23:40:00|348.66|348.06|348.66|348.06|348.66|348.06|348.66|348.06|0
1728950100000|2024-10-14 23:55:00|348.56|347.96|348.66|348.06|348.66|348.06|348.56|347.96|0
1728950400000|2024-10-15 00:00:00|348.56|347.96|348.56|347.96|348.66|348.06|348.56|347.96|0
1728951000000|2024-10-15 00:10:00|348.46|347.86|348.56|347.96|348.56|347.96|348.46|347.86|0
1728952200000|2024-10-15 00:30:00|348.51|347.61|348.46|348.31|348.51|348.31|347.96|347.61|752
1728952500000|2024-10-15 00:35:00|348.51|348.36|348.41|348.26|348.61|348.46|348.31|348.16|167
1728952800000|2024-10-15 00:40:00|348.46|348.31|348.46|348.31|348.51|348.36|348.31|348.16|157
1728953100000|2024-10-15 00:45:00|348.41|348.26|348.51|348.36|348.61|348.46|348.11|347.96|196
1728953400000|2024-10-15 00:50:00|348.46|348.31|348.21|348.06|348.56|348.41|348.21|348.06|232
1728953700000|2024-10-15 00:55:00|348.26|348.11|348.26|348.11|348.31|348.16|348.01|347.86|200
1728954000000|2024-10-15 01:00:00|348.21|348.06|348.21|348.06|348.56|348.41|347.91|347.76|637
1728954300000|2024-10-15 01:05:00|348.16|348.01|348.31|348.16|348.46|348.31|348.11|347.91|397
1728954600000|2024-10-15 01:10:00|348.36|348.21|348.66|348.51|348.71|348.56|348.26|348.06|236
1728954900000|2024-10-15 01:15:00|348.71|348.61|348.86|348.66|349.01|348.86|348.56|348.41|367
1728955200000|2024-10-15 01:20:00|348.91|348.71|348.56|348.41|349.06|348.91|348.51|348.36|332
1728955500000|2024-10-15 01:25:00|348.61|348.46|348.36|348.21|348.61|348.46|348.26|348.11|155
1728955800000|2024-10-15 01:30:00|348.31|348.16|348.51|348.36|348.66|348.51|348.26|348.06|392
1728956100000|2024-10-15 01:35:00|348.46|348.31|348.61|348.46|348.71|348.56|348.36|348.21|163
1728956400000|2024-10-15 01:40:00|348.66|348.51|348.61|348.46|348.76|348.56|348.41|348.26|178
1728956700000|2024-10-15 01:45:00|348.56|348.41|348.46|348.31|348.56|348.41|348.41|348.26|175
1728957000000|2024-10-15 01:50:00|348.51|348.36|348.46|348.31|348.71|348.51|348.46|348.26|111
1728957300000|2024-10-15 01:55:00|348.41|348.26|348.31|348.16|348.41|348.26|348.21|348.06|137
1728957600000|2024-10-15 02:00:00|348.26|348.11|347.96|347.81|348.31|348.16|347.96|347.81|291
1728957900000|2024-10-15 02:05:00|347.91|347.76|347.66|347.51|347.96|347.81|347.56|347.41|302
1728958200000|2024-10-15 02:10:00|347.61|347.46|347.71|347.51|347.86|347.71|347.56|347.41|157
1728958500000|2024-10-15 02:15:00|347.66|347.56|348.06|347.91|348.11|347.96|347.66|347.51|186
1728958800000|2024-10-15 02:20:00|348.11|347.96|347.76|347.61|348.26|348.11|347.71|347.56|237
1728959100000|2024-10-15 02:25:00|347.81|347.66|347.81|347.66|347.96|347.81|347.71|347.56|125
1728959400000|2024-10-15 02:30:00|347.86|347.71|347.86|347.66|348.01|347.86|347.76|347.61|155
1728959700000|2024-10-15 02:35:00|347.81|347.61|347.71|347.56|347.86|347.71|347.71|347.51|135
1728960000000|2024-10-15 02:40:00|347.76|347.61|347.76|347.61|347.86|347.71|347.71|347.56|135
1728960300000|2024-10-15 02:45:00|347.81|347.66|347.71|347.56|347.91|347.76|347.71|347.56|126
1728960600000|2024-10-15 02:50:00|347.76|347.61|347.76|347.61|347.86|347.71|347.71|347.56|114
1728960900000|2024-10-15 02:55:00|347.71|347.56|347.66|347.51|347.76|347.61|347.66|347.51|79
1728961200000|2024-10-15 03:00:00|347.71|347.56|347.71|347.56|347.91|347.76|347.66|347.51|102
1728961500000|2024-10-15 03:05:00|347.66|347.51|347.61|347.46|347.76|347.56|347.61|347.46|62
1728961800000|2024-10-15 03:10:00|347.56|347.41|346.96|346.81|347.61|347.46|346.81|346.66|258
1728962100000|2024-10-15 03:15:00|346.91|346.76|346.76|346.61|347.16|346.96|346.71|346.56|189
1728962400000|2024-10-15 03:20:00|346.81|346.66|347.01|346.86|347.16|347.01|346.81|346.66|179
1728962700000|2024-10-15 03:25:00|347.06|346.91|347.26|347.06|347.31|347.11|346.96|346.76|84
1728963000000|2024-10-15 03:30:00|347.21|347.11|347.51|347.31|347.51|347.31|347.16|347.01|58
1728963300000|2024-10-15 03:35:00|347.46|347.26|347.36|347.21|347.46|347.31|347.26|347.11|167
1728963600000|2024-10-15 03:40:00|347.41|347.26|347.81|347.66|347.81|347.66|347.41|347.26|165
1728963900000|2024-10-15 03:45:00|347.76|347.61|347.76|347.61|347.81|347.66|347.61|347.46|73
1728964200000|2024-10-15 03:50:00|347.71|347.56|347.51|347.36|347.71|347.56|347.41|347.26|55
1728964500000|2024-10-15 03:55:00|347.46|347.26|347.56|347.41|347.61|347.46|347.41|347.26|86
1728964800000|2024-10-15 04:00:00|347.51|347.36|347.61|347.46|347.61|347.46|347.51|347.31|19
1728965100000|2024-10-15 04:05:00|347.66|347.41|347.61|347.46|347.76|347.61|347.56|347.36|58
1728965400000|2024-10-15 04:10:00|347.66|347.51|347.66|347.51|347.81|347.61|347.66|347.51|52
1728965700000|2024-10-15 04:15:00|347.71|347.56|347.76|347.61|347.81|347.66|347.71|347.56|56
1728966000000|2024-10-15 04:20:00|347.71|347.56|347.76|347.61|347.86|347.71|347.71|347.56|114
1728966300000|2024-10-15 04:25:00|347.71|347.56|347.81|347.66|347.86|347.66|347.66|347.51|67
1728966600000|2024-10-15 04:30:00|347.86|347.71|347.76|347.61|347.91|347.71|347.71|347.56|59
1728966900000|2024-10-15 04:35:00|347.81|347.66|347.76|347.61|347.86|347.71|347.76|347.56|57
1728967200000|2024-10-15 04:40:00|347.71|347.56|347.76|347.56|347.76|347.61|347.66|347.51|65
1728967500000|2024-10-15 04:45:00|347.71|347.61|347.71|347.51|347.76|347.61|347.71|347.51|33
1728967800000|2024-10-15 04:50:00|347.66|347.56|347.71|347.51|347.76|347.61|347.61|347.46|63
1728968100000|2024-10-15 04:55:00|347.66|347.56|347.61|347.46|347.71|347.56|347.61|347.46|56
1728968400000|2024-10-15 05:00:00|347.56|347.41|347.26|347.11|347.56|347.41|347.21|347.01|265
1728968700000|2024-10-15 05:05:00|347.21|347.06|347.31|347.16|347.41|347.21|347.16|347.01|121
1728969000000|2024-10-15 05:10:00|347.36|347.21|347.11|346.96|347.36|347.21|347.06|346.91|55
1728969300000|2024-10-15 05:15:00|347.16|347.01|347.31|347.16|347.46|347.31|347.16|347.01|109
1728969600000|2024-10-15 05:20:00|347.36|347.21|347.46|347.31|347.46|347.31|347.36|347.21|97
1728969900000|2024-10-15 05:25:00|347.41|347.26|347.06|346.91|347.46|347.26|347.06|346.91|46
1728970200000|2024-10-15 05:30:00|347.01|346.86|346.81|346.61|347.01|346.86|346.71|346.51|124
1728970500000|2024-10-15 05:35:00|346.76|346.66|346.96|346.81|347.06|346.91|346.71|346.56|64
1728970800000|2024-10-15 05:40:00|346.91|346.76|346.96|346.81|347.11|346.91|346.91|346.76|76
1728971100000|2024-10-15 05:45:00|347.01|346.86|347.06|346.91|347.11|346.96|346.91|346.76|66
1728971400000|2024-10-15 05:50:00|347.11|346.96|346.96|346.81|347.21|347.06|346.96|346.81|60
1728971700000|2024-10-15 05:55:00|346.91|346.76|346.96|346.81|347.06|346.91|346.91|346.71|64
1728972000000|2024-10-15 06:00:00|346.91|346.76|346.76|346.61|346.96|346.81|346.71|346.56|104
1728972300000|2024-10-15 06:05:00|346.81|346.66|346.91|346.76|346.96|346.81|346.76|346.66|109
1728972600000|2024-10-15 06:10:00|346.96|346.81|346.91|346.76|347.06|346.91|346.81|346.61|89
1728972900000|2024-10-15 06:15:00|346.96|346.71|346.96|346.81|346.96|346.81|346.86|346.71|51
1728973200000|2024-10-15 06:20:00|346.91|346.76|346.86|346.71|346.96|346.76|346.76|346.61|77
1728973500000|2024-10-15 06:25:00|346.81|346.66|346.61|346.46|346.81|346.66|346.56|346.41|77
1728973800000|2024-10-15 06:30:00|346.66|346.41|346.66|346.51|346.71|346.56|346.61|346.41|136
1728974100000|2024-10-15 06:35:00|346.71|346.56|346.51|346.31|346.71|346.56|346.46|346.31|122
1728974400000|2024-10-15 06:40:00|346.56|346.36|346.41|346.26|346.61|346.46|346.41|346.26|132
1728974700000|2024-10-15 06:45:00|346.46|346.31|346.56|346.41|346.56|346.41|346.41|346.26|59
1728975000000|2024-10-15 06:50:00|346.51|346.36|346.61|346.41|346.66|346.51|346.46|346.31|98
1728975300000|2024-10-15 06:55:00|346.56|346.46|346.56|346.41|346.71|346.56|346.56|346.41|67
1728975600000|2024-10-15 07:00:00|346.51|346.36|346.21|346.06|346.51|346.36|346.16|346.01|222
1728975900000|2024-10-15 07:05:00|346.16|346.01|346.11|345.96|346.21|346.06|346.11|345.96|179
1728976200000|2024-10-15 07:10:00|346.16|346.01|346.36|346.21|346.56|346.41|346.16|346.01|151
1728976500000|2024-10-15 07:15:00|346.31|346.16|346.16|346.01|346.36|346.16|346.16|346.01|177
1728976800000|2024-10-15 07:20:00|346.11|345.96|346.16|345.96|346.26|346.06|346.01|345.81|151
1728977100000|2024-10-15 07:25:00|346.21|346.01|346.11|345.96|346.26|346.11|346.11|345.96|87
1728977400000|2024-10-15 07:30:00|346.06|345.91|346.21|346.06|346.21|346.06|346.01|345.86|69
1728977700000|2024-10-15 07:35:00|346.26|346.11|346.06|345.91|346.26|346.11|346.06|345.91|110
1728978000000|2024-10-15 07:40:00|346.11|345.96|346.11|345.96|346.21|346.06|346.06|345.86|190
1728978300000|2024-10-15 07:45:00|346.16|346.01|346.21|346.06|346.21|346.06|346.11|345.96|97
1728978600000|2024-10-15 07:50:00|346.26|346.11|346.21|346.06|346.26|346.11|346.11|345.96|57
1728978900000|2024-10-15 07:55:00|346.16|346.01|346.11|345.91|346.21|346.06|346.06|345.86|100
1728979200000|2024-10-15 08:00:00|346.06|345.96|345.96|345.81|346.06|345.96|345.91|345.76|86
1728979500000|2024-10-15 08:05:00|345.91|345.76|346.06|345.91|346.11|345.96|345.71|345.56|151
1728979800000|2024-10-15 08:10:00|346.11|345.96|346.11|345.96|346.21|346.01|345.96|345.76|106
1728980100000|2024-10-15 08:15:00|346.16|346.01|345.86|345.66|346.16|346.01|345.81|345.66|88
1728980400000|2024-10-15 08:20:00|345.91|345.71|345.81|345.66|345.91|345.76|345.76|345.61|47
1728980700000|2024-10-15 08:25:00|345.86|345.61|345.81|345.66|345.91|345.76|345.76|345.61|60
1728981000000|2024-10-15 08:30:00|345.86|345.71|345.96|345.81|346.01|345.86|345.81|345.66|143
1728981300000|2024-10-15 08:35:00|345.91|345.76|345.76|345.56|345.96|345.76|345.76|345.56|120
1728981600000|2024-10-15 08:40:00|345.81|345.61|345.66|345.51|345.86|345.66|345.61|345.46|195
1728981900000|2024-10-15 08:45:00|345.71|345.56|345.76|345.61|345.86|345.71|345.71|345.56|171
1728982200000|2024-10-15 08:50:00|345.81|345.66|345.71|345.56|345.86|345.71|345.71|345.56|146
1728982500000|2024-10-15 08:55:00|345.66|345.51|345.61|345.41|345.71|345.56|345.51|345.36|292
1728982800000|2024-10-15 09:00:00|345.56|345.46|345.41|345.21|345.71|345.51|345.26|345.06|618
1728983100000|2024-10-15 09:05:00|345.36|345.16|345.36|345.16|345.41|345.26|345.31|345.11|103
1728983400000|2024-10-15 09:10:00|345.41|345.21|345.36|345.16|345.41|345.26|345.31|345.11|94
1728983700000|2024-10-15 09:15:00|345.31|345.21|345.66|345.46|345.71|345.46|345.31|345.16|141
1728984000000|2024-10-15 09:20:00|345.76|345.16|345.76|345.16|345.86|345.26|345.76|345.16|0
1728984300000|2024-10-15 09:25:00|||||||||3
1728984600000|2024-10-15 09:30:00|345.86|345.26|345.76|345.16|345.86|345.26|345.76|345.16|0
1728984900000|2024-10-15 09:35:00|345.66|345.06|345.76|345.16|345.76|345.16|345.66|345.06|0
1728985200000|2024-10-15 09:40:00|345.66|345.06|345.76|345.16|345.76|345.16|345.66|345.06|0
1728985500000|2024-10-15 09:45:00|345.66|345.06|345.76|345.16|345.76|345.16|345.66|345.06|0
1728985800000|2024-10-15 09:50:00|345.71|345.51|345.41|345.26|345.86|345.66|345.41|345.26|46
1728986100000|2024-10-15 09:55:00|345.36|345.21|345.36|345.21|345.46|345.31|345.31|345.16|9
1728986400000|2024-10-15 10:00:00|345.41|345.26|345.41|345.26|345.46|345.31|345.36|345.21|16
1728986700000|2024-10-15 10:05:00|345.36|345.21|345.46|345.26|345.46|345.31|345.36|345.21|7
1728987000000|2024-10-15 10:10:00|345.41|345.31|345.41|345.21|345.46|345.31|345.36|345.21|1
1728987300000|2024-10-15 10:15:00|345.36|345.26|345.36|345.21|345.46|345.31|345.36|345.21|14
1728987600000|2024-10-15 10:20:00|345.41|345.26|345.46|345.31|345.46|345.31|345.41|345.21|14
1728987900000|2024-10-15 10:25:00|345.41|345.26|345.41|345.26|345.46|345.31|345.41|345.26|11
1728988200000|2024-10-15 10:30:00|345.46|345.31|345.56|345.41|345.56|345.41|345.46|345.31|26
1728988500000|2024-10-15 10:35:00|345.51|345.36|345.36|345.21|345.51|345.36|345.36|345.21|34
1728988800000|2024-10-15 10:40:00|345.31|345.16|345.26|345.11|345.31|345.21|345.26|345.11|20
1728989100000|2024-10-15 10:45:00|345.31|345.16|345.46|345.26|345.46|345.31|345.26|345.11|14
1728989400000|2024-10-15 10:50:00|345.41|345.31|345.46|345.26|345.51|345.36|345.41|345.21|7
1728989700000|2024-10-15 10:55:00|345.41|345.31|345.46|345.31|345.51|345.36|345.41|345.26|18
1728990000000|2024-10-15 11:00:00|345.51|345.36|345.41|345.21|345.51|345.36|345.41|345.21|10
1728990300000|2024-10-15 11:05:00|345.36|345.26|345.56|345.41|345.56|345.41|345.36|345.26|16
1728990600000|2024-10-15 11:10:00|345.51|345.36|345.51|345.31|345.56|345.36|345.46|345.31|22
1728990900000|2024-10-15 11:15:00|345.46|345.36|345.36|345.21|345.46|345.36|345.36|345.21|5
1728991200000|2024-10-15 11:20:00|345.31|345.16|345.41|345.26|345.41|345.26|345.31|345.16|33
1728991500000|2024-10-15 11:25:00|345.36|345.21|345.36|345.21|345.56|345.36|345.36|345.16|64
1728991800000|2024-10-15 11:30:00|345.41|345.26|345.46|345.31|345.46|345.31|345.41|345.26|17
1728992100000|2024-10-15 11:35:00|345.41|345.26|345.41|345.26|345.46|345.31|345.41|345.26|5
1728992400000|2024-10-15 11:40:00|345.46|345.31|345.56|345.41|345.56|345.41|345.21|345.06|130
1728992700000|2024-10-15 11:45:00|345.61|345.46|345.61|345.36|345.81|345.61|345.51|345.31|48
1728993000000|2024-10-15 11:50:00|345.56|345.41|345.86|345.66|345.91|345.71|345.51|345.36|18
1728993300000|2024-10-15 11:55:00|345.81|345.61|345.81|345.66|345.86|345.66|345.71|345.56|10
1728993600000|2024-10-15 12:00:00|345.86|345.61|345.91|345.76|346.01|345.86|345.81|345.61|59
1728993900000|2024-10-15 12:05:00|345.96|345.81|345.96|345.81|346.01|345.86|345.91|345.71|49
1728994200000|2024-10-15 12:10:00|346.01|345.86|345.81|345.61|346.01|345.86|345.76|345.61|27
1728994500000|2024-10-15 12:15:00|345.76|345.66|345.86|345.66|345.86|345.66|345.76|345.61|13
1728994800000|2024-10-15 12:20:00|345.81|345.71|345.76|345.56|345.86|345.71|345.76|345.56|10
1728995100000|2024-10-15 12:25:00|345.71|345.51|345.66|345.46|345.76|345.56|345.61|345.41|11
1728995400000|2024-10-15 12:30:00|345.61|345.51|345.66|345.51|345.86|345.66|345.61|345.41|31
1728995700000|2024-10-15 12:35:00|345.71|345.56|345.71|345.56|345.71|345.56|345.61|345.46|7
1728996000000|2024-10-15 12:40:00|345.66|345.51|345.71|345.51|345.76|345.61|345.66|345.51|8
1728996300000|2024-10-15 12:45:00|345.76|345.56|345.71|345.51|345.76|345.61|345.71|345.51|15
1728996600000|2024-10-15 12:50:00|345.76|345.56|345.76|345.61|345.76|345.61|345.71|345.51|30
1728996900000|2024-10-15 12:55:00|345.81|345.66|346.11|345.91|346.11|345.91|345.81|345.66|82
1728997200000|2024-10-15 13:00:00|346.16|345.96|346.16|346.01|346.21|346.06|346.06|345.91|119
1728997500000|2024-10-15 13:05:00|346.11|345.96|346.36|346.16|346.36|346.21|346.11|345.91|64
1728997800000|2024-10-15 13:10:00|346.31|346.11|346.51|346.36|346.51|346.36|346.26|346.11|78
1728998100000|2024-10-15 13:15:00|346.56|346.41|346.71|346.56|346.81|346.66|346.56|346.36|111
1728998400000|2024-10-15 13:20:00|346.66|346.51|346.51|346.31|346.71|346.51|346.51|346.31|20
1728998700000|2024-10-15 13:25:00|346.46|346.26|346.31|346.11|346.46|346.31|346.16|346.01|42
1728999000000|2024-10-15 13:30:00|346.26|346.06|345.56|345.41|346.41|346.21|345.56|345.41|92
1728999300000|2024-10-15 13:35:00|345.61|345.36|345.21|345.01|345.61|345.36|345.16|345.01|115
1728999600000|2024-10-15 13:40:00|345.16|345.06|345.46|345.31|345.56|345.36|345.16|345.01|37
1728999900000|2024-10-15 13:45:00|345.41|345.26|345.51|345.36|345.61|345.41|345.31|345.16|10
1729000200000|2024-10-15 13:50:00|345.46|345.31|345.41|345.26|345.51|345.36|345.21|345.06|26
1729000500000|2024-10-15 13:55:00|345.46|345.31|345.41|345.21|345.56|345.36|345.26|345.11|29
1729000800000|2024-10-15 14:00:00|345.36|345.16|345.61|345.46|345.76|345.56|345.31|345.16|40
1729001100000|2024-10-15 14:05:00|345.56|345.41|345.71|345.56|345.71|345.56|345.46|345.31|19
1729001400000|2024-10-15 14:10:00|345.66|345.51|345.51|345.36|345.81|345.66|345.51|345.36|44
1729001700000|2024-10-15 14:15:00|345.46|345.31|345.66|345.46|345.66|345.46|345.36|345.16|39
1729002000000|2024-10-15 14:20:00|345.61|345.41|345.21|345.01|345.66|345.46|345.01|344.86|53
1729002300000|2024-10-15 14:25:00|345.26|345.06|345.16|344.96|345.46|345.26|345.11|344.96|26
1729002600000|2024-10-15 14:30:00|345.11|344.91|344.61|344.46|345.11|344.91|344.51|344.31|67
1729002900000|2024-10-15 14:35:00|344.56|344.41|344.31|344.16|344.66|344.46|344.16|344.01|113
1729003200000|2024-10-15 14:40:00|344.26|344.11|344.61|344.41|344.81|344.61|344.11|343.96|109
1729003500000|2024-10-15 14:45:00|344.56|344.36|344.81|344.61|344.91|344.71|344.46|344.26|39
1729003800000|2024-10-15 14:50:00|344.76|344.56|344.96|344.76|344.96|344.76|344.66|344.46|54
1729004100000|2024-10-15 14:55:00|344.91|344.71|344.76|344.61|345.06|344.86|344.66|344.46|52
1729004400000|2024-10-15 15:00:00|344.71|344.56|344.81|344.66|344.96|344.81|344.66|344.46|89
1729004700000|2024-10-15 15:05:00|344.76|344.61|344.66|344.46|344.86|344.66|344.61|344.46|56
1729005000000|2024-10-15 15:10:00|344.61|344.41|344.91|344.76|344.96|344.76|344.56|344.41|64
1729005300000|2024-10-15 15:15:00|344.86|344.71|344.91|344.76|345.06|344.86|344.86|344.71|57
1729005600000|2024-10-15 15:20:00|344.96|344.81|344.61|344.41|344.96|344.81|344.56|344.41|37
1729005900000|2024-10-15 15:25:00|344.66|344.46|344.56|344.36|344.81|344.66|344.51|344.36|63
1729006200000|2024-10-15 15:30:00|344.61|344.41|344.81|344.61|344.81|344.66|344.56|344.36|66
1729006500000|2024-10-15 15:35:00|344.76|344.56|344.51|344.31|344.81|344.66|344.41|344.26|34
1729006800000|2024-10-15 15:40:00|344.56|344.36|344.61|344.41|344.61|344.46|344.36|344.21|28
1729007100000|2024-10-15 15:45:00|344.56|344.36|343.96|343.76|344.56|344.36|343.91|343.71|191
1729007400000|2024-10-15 15:50:00|344.01|343.81|343.96|343.81|344.06|343.91|343.91|343.71|46
1729007700000|2024-10-15 15:55:00|344.01|343.76|343.91|343.71|344.01|343.86|343.76|343.61|26
1729008000000|2024-10-15 16:00:00|343.86|343.76|343.96|343.76|343.96|343.81|343.81|343.66|25
1729008300000|2024-10-15 16:05:00|343.91|343.81|344.26|344.11|344.36|344.21|343.91|343.71|32
1729008600000|2024-10-15 16:10:00|344.21|344.06|344.16|344.01|344.31|344.11|344.16|343.96|20
1729008900000|2024-10-15 16:15:00|344.21|344.06|344.41|344.26|344.41|344.26|344.06|343.86|21
1729009200000|2024-10-15 16:20:00|344.46|344.21|344.36|344.16|344.46|344.21|344.16|344.01|16
1729009500000|2024-10-15 16:25:00|344.31|344.21|344.41|344.21|344.46|344.31|344.31|344.11|13
1729009800000|2024-10-15 16:30:00|344.36|344.26|344.61|344.46|344.61|344.46|344.31|344.16|14
1729010100000|2024-10-15 16:35:00|344.66|344.51|344.46|344.31|344.71|344.51|344.41|344.26|34
1729010400000|2024-10-15 16:40:00|344.51|344.36|344.41|344.21|344.61|344.46|344.31|344.11|17
1729010700000|2024-10-15 16:45:00|344.46|344.26|344.41|344.21|344.46|344.26|344.21|344.06|13
1729011000000|2024-10-15 16:50:00|344.36|344.16|344.46|344.26|344.51|344.31|344.26|344.06|5
1729011300000|2024-10-15 16:55:00|344.51|344.31|344.56|344.36|344.56|344.41|344.41|344.26|12
1729011600000|2024-10-15 17:00:00|344.51|344.31|344.56|344.36|344.76|344.51|344.46|344.31|31
1729011900000|2024-10-15 17:05:00|344.51|344.31|344.31|344.11|344.56|344.36|344.31|344.11|13
1729012200000|2024-10-15 17:10:00|344.26|344.06|344.41|344.21|344.41|344.26|344.11|343.91|14
1729012500000|2024-10-15 17:15:00|344.46|344.26|344.31|344.16|344.51|344.31|344.21|344.06|15
1729012800000|2024-10-15 17:20:00|344.36|344.21|344.26|344.11|344.41|344.21|344.26|344.11|16
1729013100000|2024-10-15 17:25:00|344.21|344.06|344.21|344.06|344.26|344.11|344.06|343.91|17
1729013400000|2024-10-15 17:30:00|344.16|344.01|344.21|344.01|344.31|344.11|344.16|343.96|17
1729013700000|2024-10-15 17:35:00|344.16|343.96|344.31|344.16|344.31|344.16|344.11|343.91|12
1729014000000|2024-10-15 17:40:00|344.36|344.21|344.41|344.26|344.41|344.26|344.31|344.16|11
1729014300000|2024-10-15 17:45:00|344.46|344.21|344.31|344.16|344.46|344.26|344.21|344.06|26
1729014600000|2024-10-15 17:50:00|344.36|344.11|344.26|344.11|344.36|344.16|344.21|344.01|13
1729014900000|2024-10-15 17:55:00|344.21|344.06|344.16|344.01|344.26|344.06|344.11|343.96|18
1729015200000|2024-10-15 18:00:00|344.11|343.96|344.26|344.11|344.36|344.16|344.06|343.91|21
1729015500000|2024-10-15 18:05:00|344.31|344.06|344.21|344.01|344.31|344.16|344.16|344.01|31
1729015800000|2024-10-15 18:10:00|344.26|344.06|344.06|343.91|344.26|344.11|344.06|343.86|18
1729016100000|2024-10-15 18:15:00|344.01|343.86|344.11|343.96|344.21|344.01|344.01|343.81|23
1729016400000|2024-10-15 18:20:00|344.06|343.91|344.31|344.11|344.36|344.21|344.06|343.91|14
1729016700000|2024-10-15 18:25:00|344.26|344.16|344.11|343.91|344.31|344.16|344.06|343.86|6
1729017000000|2024-10-15 18:30:00|344.16|343.96|344.01|343.86|344.21|344.06|344.01|343.86|8
1729017300000|2024-10-15 18:35:00|344.06|343.81|344.06|343.91|344.06|343.91|343.96|343.81|10
1729017600000|2024-10-15 18:40:00|344.11|343.96|344.16|344.01|344.16|344.01|344.06|343.86|12
1729017900000|2024-10-15 18:45:00|344.11|343.96|344.11|343.96|344.11|344.01|344.06|343.91|13
1729018200000|2024-10-15 18:50:00|344.16|344.01|344.21|344.06|344.31|344.11|344.16|343.96|14
1729018500000|2024-10-15 18:55:00|344.16|344.01|343.91|343.76|344.16|344.01|343.91|343.76|35
1729018800000|2024-10-15 19:00:00|343.96|343.81|343.81|343.66|344.01|343.86|343.81|343.66|23
1729019100000|2024-10-15 19:05:00|343.86|343.61|343.86|343.66|343.86|343.71|343.71|343.56|40
1729019400000|2024-10-15 19:10:00|343.81|343.71|343.81|343.66|343.96|343.76|343.81|343.61|5
1729019700000|2024-10-15 19:15:00|343.86|343.61|343.81|343.66|343.86|343.66|343.71|343.56|4
1729020000000|2024-10-15 19:20:00|343.86|343.71|344.01|343.86|344.06|343.86|343.81|343.71|0
1729020300000|2024-10-15 19:25:00|344.06|343.91|343.86|343.71|344.06|343.91|343.76|343.61|28
1729020600000|2024-10-15 19:30:00|343.91|343.76|343.71|343.56|343.96|343.76|343.71|343.51|16
1729020900000|2024-10-15 19:35:00|343.66|343.51|343.71|343.56|343.76|343.61|343.51|343.31|59
1729021200000|2024-10-15 19:40:00|343.76|343.61|343.71|343.51|343.86|343.71|343.71|343.51|6
1729021500000|2024-10-15 19:45:00|343.76|343.56|343.91|343.71|343.91|343.71|343.61|343.46|12
1729021800000|2024-10-15 19:50:00|343.86|343.76|344.21|344.01|344.31|344.06|343.86|343.66|32
1729022100000|2024-10-15 19:55:00|344.16|343.96|344.41|344.21|344.46|344.31|344.01|343.76|551
1729022400000|2024-10-15 20:00:00|344.36|344.16|344.11|343.91|344.36|344.16|344.06|343.91|40
1729022700000|2024-10-15 20:05:00|344.06|343.86|344.06|343.86|344.06|343.91|344.01|343.86|8
1729023000000|2024-10-15 20:10:00|344.01|343.81|344.01|343.81|344.01|343.86|344.01|343.81|0
1729023300000|2024-10-15 20:15:00|343.96|343.76|343.96|343.76|343.96|343.76|343.96|343.76|1
1729023600000|2024-10-15 20:20:00|344.01|343.81|344.06|343.91|344.06|343.91|344.01|343.81|2
1729023900000|2024-10-15 20:25:00||343.86||343.86||343.91||343.86|0
1729024200000|2024-10-15 20:30:00|344.01|343.81|343.96|343.76|344.01|343.86|343.96|343.76|0
1729024500000|2024-10-15 20:35:00||343.81||343.81||343.81||343.81|0
1729024800000|2024-10-15 20:40:00|343.91|343.76|343.96|343.81|344.21|343.81|343.91|343.71|15
1729025100000|2024-10-15 20:45:00|343.91|343.76|343.91|343.76|343.91|343.76|343.91|343.76|3
1729025400000|2024-10-15 20:50:00|343.96|343.81|343.96|343.81|343.96|343.81|343.96|343.76|2
1729025700000|2024-10-15 20:55:00|||||||||1
1729026000000|2024-10-15 21:00:00||343.71||343.26||343.71||343.26|0
1729026600000|2024-10-15 21:10:00||343.36||343.36||343.36||343.36|0
1729028100000|2024-10-15 21:35:00|343.99|343.39|343.99|343.39|343.99|343.39|343.99|343.39|0
1729029600000|2024-10-15 22:00:00|343.89|343.29|343.69|343.09|343.99|343.39|343.59|342.99|0
1729029900000|2024-10-15 22:05:00|343.79|343.19|343.79|343.19|343.79|343.19|343.69|343.09|0
1729030500000|2024-10-15 22:15:00|343.89|343.29|343.89|343.29|343.89|343.29|343.79|343.19|0
1729031700000|2024-10-15 22:35:00|343.99|343.39|343.89|343.29|343.99|343.39|343.89|343.29|0
1729032000000|2024-10-15 22:40:00|343.99|343.39|343.89|343.29|343.99|343.39|343.89|343.29|0
1729032600000|2024-10-15 22:50:00|343.99|343.39|343.99|343.39|343.99|343.39|343.99|343.39|0
1729033200000|2024-10-15 23:00:00|344.09|343.49|344.09|343.49|344.09|343.49|344.09|343.49|0
1729033500000|2024-10-15 23:05:00|343.99|343.39|344.09|343.49|344.09|343.49|343.99|343.39|0
1729033800000|2024-10-15 23:10:00|343.99|343.39|343.99|343.39|343.99|343.39|343.99|343.39|0
1729034100000|2024-10-15 23:15:00|344.09|343.49|344.09|343.49|344.09|343.49|343.99|343.39|0
1729034400000|2024-10-15 23:20:00|343.99|343.39|344.09|343.49|344.09|343.49|343.99|343.39|0
1729035900000|2024-10-15 23:45:00|344.19|343.59|344.09|343.49|344.19|343.59|344.09|343.49|0
1729036200000|2024-10-15 23:50:00|343.99|343.39|344.09|343.49|344.09|343.49|343.99|343.39|0
1729036500000|2024-10-15 23:55:00|343.99|343.39|343.99|343.39|344.09|343.49|343.99|343.39|0
1729036800000|2024-10-16 00:00:00|344.09|343.49|343.99|343.39|344.09|343.49|343.99|343.39|0
1729037400000|2024-10-16 00:10:00|344.09|343.49|344.09|343.49|344.09|343.49|343.99|343.39|0
1729037700000|2024-10-16 00:15:00|343.99|343.39|344.09|343.49|344.09|343.49|343.99|343.39|0
1729038000000|2024-10-16 00:20:00|344.19|343.59|344.09|343.49|344.19|343.59|344.09|343.49|0
1729038300000|2024-10-16 00:25:00|344.19|343.59|344.09|343.49|344.19|343.59|344.09|343.49|0
1729038600000|2024-10-16 00:30:00|345.04|343.69|345.29|345.14|345.39|345.24|344.34|343.69|444
1729038900000|2024-10-16 00:35:00|345.34|345.19|345.59|345.44|345.74|345.59|345.34|345.19|233
1729039200000|2024-10-16 00:40:00|345.54|345.39|345.54|345.39|345.54|345.39|345.34|345.14|115
1729039500000|2024-10-16 00:45:00|345.49|345.34|345.34|345.19|345.54|345.39|345.29|345.09|221
1729039800000|2024-10-16 00:50:00|345.39|345.24|345.54|345.39|345.69|345.54|345.39|345.24|259
1729040100000|2024-10-16 00:55:00|345.59|345.44|346.44|346.29|346.84|346.64|345.59|345.44|745
1729040400000|2024-10-16 01:00:00|346.49|346.24|344.94|344.74|346.49|346.29|344.79|344.64|1277
1729040700000|2024-10-16 01:05:00|344.99|344.79|344.79|344.64|345.09|344.94|344.59|344.44|473
1729041000000|2024-10-16 01:10:00|344.74|344.59|345.09|344.89|345.29|345.14|344.69|344.54|258
1729041300000|2024-10-16 01:15:00|345.04|344.94|345.79|345.64|345.84|345.69|344.99|344.79|223
1729041600000|2024-10-16 01:20:00|345.74|345.59|345.54|345.34|345.79|345.64|345.49|345.34|120
1729041900000|2024-10-16 01:25:00|345.49|345.39|345.84|345.64|345.84|345.69|345.49|345.39|116
1729042200000|2024-10-16 01:30:00|345.79|345.69|345.74|345.59|346.14|345.94|345.54|345.39|365
1729042500000|2024-10-16 01:35:00|345.69|345.54|345.89|345.74|345.94|345.79|345.59|345.44|218
1729042800000|2024-10-16 01:40:00|345.94|345.79|346.04|345.89|346.34|346.19|345.89|345.69|228
1729043100000|2024-10-16 01:45:00|346.09|345.94|345.84|345.69|346.29|346.09|345.79|345.64|156
1729043400000|2024-10-16 01:50:00|345.79|345.64|346.09|345.89|346.09|345.94|345.69|345.54|165
1729043700000|2024-10-16 01:55:00|346.04|345.94|346.09|345.94|346.14|345.99|345.99|345.79|175
1729044000000|2024-10-16 02:00:00|346.14|345.99|345.84|345.69|346.14|345.99|345.64|345.44|270
1729044300000|2024-10-16 02:05:00|345.89|345.74|345.74|345.54|345.99|345.84|345.69|345.54|154
1729044600000|2024-10-16 02:10:00|345.79|345.59|345.84|345.69|345.94|345.79|345.59|345.44|131
1729044900000|2024-10-16 02:15:00|345.79|345.64|345.89|345.69|345.94|345.74|345.79|345.64|121
1729045200000|2024-10-16 02:20:00|345.84|345.74|346.09|345.94|346.19|346.04|345.84|345.74|231
1729045500000|2024-10-16 02:25:00|346.14|345.89|345.74|345.59|346.14|345.99|345.74|345.59|148
1729045800000|2024-10-16 02:30:00|345.79|345.64|346.04|345.84|346.04|345.89|345.69|345.54|130
1729046100000|2024-10-16 02:35:00|345.99|345.89|346.04|345.89|346.09|345.89|345.89|345.74|103
1729046400000|2024-10-16 02:40:00|345.99|345.84|345.74|345.59|345.99|345.84|345.69|345.54|72
1729046700000|2024-10-16 02:45:00|345.79|345.64|345.69|345.54|345.84|345.64|345.64|345.49|86
1729047000000|2024-10-16 02:50:00|345.64|345.49|345.69|345.54|345.74|345.54|345.54|345.39|90
1729047300000|2024-10-16 02:55:00|345.74|345.59|345.64|345.49|345.79|345.59|345.64|345.49|77
1729047600000|2024-10-16 03:00:00|345.69|345.54|345.54|345.39|345.69|345.54|345.49|345.34|123
1729047900000|2024-10-16 03:05:00|345.59|345.44|345.64|345.49|345.69|345.54|345.59|345.44|94
1729048200000|2024-10-16 03:10:00|345.69|345.44|346.04|345.89|346.09|345.89|345.54|345.39|139
1729048500000|2024-10-16 03:15:00|345.99|345.84|345.89|345.74|346.04|345.84|345.74|345.59|140
1729048800000|2024-10-16 03:20:00|345.94|345.79|346.04|345.84|346.04|345.84|345.89|345.74|83
1729049100000|2024-10-16 03:25:00|345.99|345.89|346.09|345.94|346.09|345.94|345.94|345.74|67
1729049400000|2024-10-16 03:30:00|346.14|345.99|346.14|345.99|346.24|346.09|346.04|345.89|77
1729049700000|2024-10-16 03:35:00|346.09|345.94|346.19|346.04|346.19|346.04|346.09|345.89|98
1729050000000|2024-10-16 03:40:00|346.14|345.99|346.39|346.24|346.39|346.24|346.14|345.99|94
1729050300000|2024-10-16 03:45:00|346.34|346.19|346.44|346.24|346.44|346.24|346.24|346.09|56
1729050600000|2024-10-16 03:50:00|346.39|346.29|346.29|346.14|346.39|346.29|346.29|346.09|77
1729050900000|2024-10-16 03:55:00|346.34|346.19|346.19|346.04|346.39|346.24|346.19|346.04|90
1729051200000|2024-10-16 04:00:00|346.14|345.99|346.09|345.94|346.19|345.99|346.09|345.89|37
1729051500000|2024-10-16 04:05:00|346.04|345.89|346.19|346.04|346.24|346.04|346.04|345.89|37
1729051800000|2024-10-16 04:10:00|346.24|346.09|346.09|345.94|346.24|346.09|346.09|345.94|38
1729052100000|2024-10-16 04:15:00|346.04|345.89|346.04|345.89|346.04|345.89|345.99|345.84|61
1729052400000|2024-10-16 04:20:00|346.09|345.94|346.14|345.99|346.19|345.99|346.09|345.89|34
1729052700000|2024-10-16 04:25:00|346.19|346.04|345.99|345.84|346.24|346.04|345.99|345.84|43
1729053000000|2024-10-16 04:30:00|345.94|345.79|345.94|345.79|345.99|345.84|345.89|345.69|82
1729053300000|2024-10-16 04:35:00|345.89|345.74|345.89|345.74|345.94|345.79|345.84|345.69|54
1729053600000|2024-10-16 04:40:00|345.94|345.79|345.84|345.64|345.94|345.79|345.79|345.64|22
1729053900000|2024-10-16 04:45:00|345.89|345.69|345.99|345.79|345.99|345.84|345.89|345.69|28
1729054200000|2024-10-16 04:50:00|345.94|345.84|345.94|345.79|345.99|345.84|345.94|345.74|28
1729054500000|2024-10-16 04:55:00|345.99|345.84|345.89|345.74|346.04|345.84|345.84|345.69|60
1729054800000|2024-10-16 05:00:00|345.99|345.79|345.89|345.74|345.99|345.84|345.69|345.54|141
1729055100000|2024-10-16 05:05:00|345.94|345.79|345.79|345.59|345.99|345.84|345.69|345.54|78
1729055400000|2024-10-16 05:10:00|345.84|345.64|345.79|345.64|345.84|345.69|345.64|345.49|58
1729055700000|2024-10-16 05:15:00|345.74|345.59|345.74|345.59|345.84|345.64|345.64|345.49|64
1729056000000|2024-10-16 05:20:00|345.69|345.54|345.89|345.74|345.89|345.74|345.69|345.54|57
1729056300000|2024-10-16 05:25:00|345.84|345.69|345.79|345.64|345.89|345.74|345.79|345.64|53
1729056600000|2024-10-16 05:30:00|345.74|345.59|345.89|345.69|345.89|345.74|345.74|345.59|47
1729056900000|2024-10-16 05:35:00|345.84|345.64|345.89|345.74|345.89|345.74|345.74|345.59|48
1729057200000|2024-10-16 05:40:00|345.94|345.79|345.99|345.84|345.99|345.84|345.89|345.74|72
1729057500000|2024-10-16 05:45:00|346.04|345.89|345.89|345.74|346.09|345.94|345.89|345.74|122
1729057800000|2024-10-16 05:50:00|345.94|345.79|345.69|345.54|345.94|345.79|345.69|345.54|143
1729058100000|2024-10-16 05:55:00|345.74|345.59|345.54|345.39|345.74|345.59|345.44|345.29|105
1729058400000|2024-10-16 06:00:00|345.49|345.34|345.44|345.29|345.64|345.49|345.34|345.14|74
1729058700000|2024-10-16 06:05:00|345.39|345.24|345.54|345.39|345.59|345.44|345.34|345.19|65
1729059000000|2024-10-16 06:10:00|345.49|345.34|345.29|345.14|345.54|345.39|345.29|345.14|90
1729059300000|2024-10-16 06:15:00|345.24|345.09|344.99|344.84|345.39|345.24|344.99|344.84|101
1729059600000|2024-10-16 06:20:00|344.94|344.79|345.09|344.94|345.14|344.99|344.89|344.74|104
1729059900000|2024-10-16 06:25:00|345.14|344.99|345.14|344.99|345.19|345.04|345.09|344.89|55
1729060200000|2024-10-16 06:30:00|345.09|344.94|344.99|344.84|345.09|344.94|344.89|344.74|64
1729060500000|2024-10-16 06:35:00|345.04|344.89|345.19|345.04|345.19|345.04|344.99|344.89|56
1729060800000|2024-10-16 06:40:00|345.14|344.99|344.99|344.84|345.19|345.04|344.99|344.84|74
1729061100000|2024-10-16 06:45:00|344.94|344.79|344.94|344.79|345.04|344.89|344.94|344.79|76
1729061400000|2024-10-16 06:50:00|344.99|344.84|344.89|344.74|344.99|344.84|344.89|344.69|80
1729061700000|2024-10-16 06:55:00|344.94|344.79|344.74|344.59|344.94|344.79|344.74|344.59|142
1729062000000|2024-10-16 07:00:00|344.79|344.64|344.94|344.79|344.94|344.79|344.69|344.54|112
1729062300000|2024-10-16 07:05:00|344.89|344.74|344.89|344.69|345.09|344.94|344.84|344.69|89
1729062600000|2024-10-16 07:10:00|344.84|344.74|345.04|344.89|345.19|345.04|344.84|344.69|74
1729062900000|2024-10-16 07:15:00|344.99|344.84|344.84|344.69|344.99|344.84|344.84|344.69|46
1729063200000|2024-10-16 07:20:00|344.89|344.74|344.74|344.59|344.94|344.79|344.69|344.54|82
1729063500000|2024-10-16 07:25:00|344.79|344.64|344.84|344.69|344.89|344.69|344.74|344.59|51
1729063800000|2024-10-16 07:30:00|344.89|344.74|344.94|344.79|344.94|344.79|344.79|344.64|72
1729064100000|2024-10-16 07:35:00|344.99|344.84|344.89|344.74|344.99|344.84|344.89|344.74|76
1729064400000|2024-10-16 07:40:00|344.84|344.64|344.74|344.59|344.84|344.69|344.74|344.54|83
1729064700000|2024-10-16 07:45:00|344.69|344.54|344.69|344.54|344.69|344.54|344.64|344.49|73
1729065000000|2024-10-16 07:50:00|344.74|344.59|344.74|344.59|344.84|344.69|344.64|344.49|117
1729065300000|2024-10-16 07:55:00|344.79|344.64|344.64|344.49|344.79|344.64|344.64|344.49|81
1729065600000|2024-10-16 08:00:00|344.69|344.54|344.44|344.29|344.69|344.54|344.39|344.24|125
1729065900000|2024-10-16 08:05:00|344.39|344.24|344.49|344.34|344.49|344.34|344.39|344.24|83
1729066200000|2024-10-16 08:10:00|344.54|344.39|344.44|344.29|344.64|344.44|344.44|344.29|89
1729066500000|2024-10-16 08:15:00|344.49|344.34|344.49|344.34|344.54|344.39|344.39|344.24|70
1729066800000|2024-10-16 08:20:00|344.44|344.29|344.44|344.24|344.59|344.44|344.44|344.24|104
1729067100000|2024-10-16 08:25:00|344.39|344.29|344.34|344.19|344.44|344.29|344.24|344.09|102
1729067400000|2024-10-16 08:30:00|344.29|344.14|344.34|344.14|344.44|344.24|344.19|344.04|163
1729067700000|2024-10-16 08:35:00|344.39|344.19|344.44|344.24|344.44|344.29|344.29|344.14|203
1729068000000|2024-10-16 08:40:00|344.39|344.29|344.49|344.34|344.49|344.34|344.29|344.14|97
1729068300000|2024-10-16 08:45:00|344.44|344.29|344.34|344.19|344.49|344.29|344.34|344.14|130
1729068600000|2024-10-16 08:50:00|344.29|344.14|344.29|344.14|344.34|344.19|344.29|344.14|127
1729068900000|2024-10-16 08:55:00|344.24|344.09|343.99|343.79|344.24|344.09|343.89|343.69|477
1729069200000|2024-10-16 09:00:00|343.91|343.71|343.86|343.71|344.11|343.96|343.76|343.61|373
1729069500000|2024-10-16 09:05:00|343.81|343.66|344.01|343.86|344.01|343.86|343.71|343.56|125
1729069800000|2024-10-16 09:10:00|343.96|343.81|344.01|343.81|344.01|343.86|343.86|343.66|55
1729070100000|2024-10-16 09:15:00|343.96|343.86|344.11|343.96|344.11|343.96|343.91|343.76|76
1729070400000|2024-10-16 09:20:00|344.21|343.61|344.11|343.51|344.21|343.61|344.11|343.51|0
1729070700000|2024-10-16 09:25:00|344.01|343.41|344.11|343.51|344.11|343.51|344.01|343.41|13
1729071000000|2024-10-16 09:30:00|344.21|343.61|344.11|343.51|344.21|343.61|344.11|343.51|0
1729071300000|2024-10-16 09:35:00|344.21|343.61|344.21|343.61|344.21|343.61|344.11|343.51|0
1729071600000|2024-10-16 09:40:00|344.11|343.51|344.11|343.51|344.21|343.61|344.11|343.51|0
1729071900000|2024-10-16 09:45:00|344.01|343.41|344.11|343.51|344.11|343.51|344.01|343.41|0
1729072200000|2024-10-16 09:50:00|344.06|343.91|343.86|343.71|344.11|343.96|343.86|343.66|20
1729072500000|2024-10-16 09:55:00|343.91|343.66|343.81|343.66|343.96|343.81|343.76|343.61|66
1729072800000|2024-10-16 10:00:00|343.76|343.61|343.81|343.61|343.86|343.66|343.76|343.56|18
1729073100000|2024-10-16 10:05:00|343.76|343.66|343.71|343.56|343.86|343.66|343.71|343.56|18
1729073400000|2024-10-16 10:10:00|343.66|343.51|343.76|343.61|343.81|343.61|343.66|343.51|14
1729073700000|2024-10-16 10:15:00|343.71|343.56|343.76|343.61|343.76|343.61|343.66|343.51|10
1729074000000|2024-10-16 10:20:00|343.81|343.66|343.81|343.66|343.81|343.66|343.76|343.61|4
1729074300000|2024-10-16 10:25:00|343.86|343.61|343.86|343.66|343.86|343.71|343.81|343.61|18
1729074600000|2024-10-16 10:30:00|343.81|343.71|343.81|343.66|343.86|343.71|343.76|343.61|5
1729074900000|2024-10-16 10:35:00|343.86|343.61|343.86|343.66|343.91|343.76|343.81|343.61|7
1729075200000|2024-10-16 10:40:00|343.81|343.71|343.86|343.66|343.86|343.71|343.81|343.66|1
1729075500000|2024-10-16 10:45:00|343.81|343.61|343.86|343.66|343.86|343.71|343.81|343.61|0
1729075800000|2024-10-16 10:50:00|343.81||343.86||343.86||343.81||0
1729076100000|2024-10-16 10:55:00|343.91|343.71|343.86|343.71|343.91|343.71|343.86|343.66|3
1729076400000|2024-10-16 11:00:00|343.91|343.66|343.81|343.66|343.91|343.76|343.81|343.66|1
1729076700000|2024-10-16 11:05:00|343.76|343.61|343.86|343.71|343.91|343.71|343.71|343.56|48
1729077000000|2024-10-16 11:10:00|343.91|343.76|344.01|343.86|344.01|343.86|343.86|343.71|3
1729077300000|2024-10-16 11:15:00|344.06|343.91|344.11|343.96|344.11|343.96|344.01|343.86|11
1729077600000|2024-10-16 11:20:00|344.06|343.91|344.11|343.91|344.11|343.91|344.01|343.86|7
1729077900000|2024-10-16 11:25:00|344.06|343.86|344.06|343.86|344.11|343.91|344.01|343.86|17
1729078200000|2024-10-16 11:30:00|344.11|343.91|344.11|343.91|344.16|344.01|344.06|343.91|8
1729078500000|2024-10-16 11:35:00|344.16|343.96|344.16|344.01|344.21|344.01|344.16|343.91|12
1729078800000|2024-10-16 11:40:00|344.11|343.96|344.01|343.81|344.11|343.96|344.01|343.81|14
1729079100000|2024-10-16 11:45:00|344.06|343.86|343.96|343.81|344.06|343.86|343.96|343.76|0
1729079400000|2024-10-16 11:50:00|344.01|343.76|343.91|343.71|344.01|343.86|343.91|343.71|3
1729079700000|2024-10-16 11:55:00|343.86|343.76|344.11|343.91|344.11|343.91|343.86|343.71|8
1729080000000|2024-10-16 12:00:00|344.16|343.96|344.31|344.11|344.36|344.16|344.11|343.96|8
1729080300000|2024-10-16 12:05:00|344.26|344.06|344.36|344.21|344.36|344.21|344.21|344.06|19
1729080600000|2024-10-16 12:10:00||344.16||344.21||344.21||344.16|1
1729080900000|2024-10-16 12:15:00|344.41|344.26|344.51|344.31|344.56|344.36|344.36|344.16|46
1729081200000|2024-10-16 12:20:00|344.46|344.26|344.46|344.26|344.51|344.31|344.31|344.16|23
1729081500000|2024-10-16 12:25:00|344.51|344.31|344.46|344.31|344.51|344.31|344.41|344.26|14
1729081800000|2024-10-16 12:30:00|344.51|344.36|344.46|344.26|344.51|344.36|344.41|344.26|21
1729082100000|2024-10-16 12:35:00|344.41|344.21|344.41|344.21|344.46|344.26|344.31|344.16|5
1729082400000|2024-10-16 12:40:00|344.36|344.26|344.36|344.16|344.46|344.26|344.31|344.16|6
1729082700000|2024-10-16 12:45:00|344.31|344.11|344.41|344.21|344.41|344.26|344.26|344.11|1
1729083000000|2024-10-16 12:50:00|344.46|344.26|344.51|344.36|344.56|344.41|344.36|344.21|57
1729083300000|2024-10-16 12:55:00|344.46|344.31|344.46|344.31|344.51|344.36|344.46|344.26|9
1729083600000|2024-10-16 13:00:00|344.51|344.26|344.56|344.41|344.61|344.41|344.41|344.26|75
1729083900000|2024-10-16 13:05:00|344.51|344.36|344.21|344.06|344.51|344.36|344.21|344.06|39
1729084200000|2024-10-16 13:10:00|344.16|344.01|344.61|344.41|344.61|344.41|344.16|344.01|81
1729084500000|2024-10-16 13:15:00|344.56|344.46|344.46|344.31|344.61|344.46|344.46|344.31|11
1729084800000|2024-10-16 13:20:00|344.41|344.26|344.51|344.36|344.51|344.36|344.41|344.26|7
1729085100000|2024-10-16 13:25:00|344.46|344.31|344.51|344.31|344.56|344.41|344.46|344.26|26
1729085400000|2024-10-16 13:30:00|344.46|344.36|344.61|344.46|344.76|344.61|344.41|344.26|99
1729085700000|2024-10-16 13:35:00|344.66|344.41|345.11|344.96|345.11|344.96|344.66|344.41|118
1729086000000|2024-10-16 13:40:00|345.16|345.01|345.06|344.91|345.31|345.16|344.96|344.81|132
1729086300000|2024-10-16 13:45:00|345.01|344.86|345.31|345.16|345.36|345.21|344.96|344.81|67
1729086600000|2024-10-16 13:50:00|345.21|345.06|345.01|344.81|345.26|345.06|344.81|344.66|119
1729086900000|2024-10-16 13:55:00|344.96|344.86|345.06|344.91|345.16|344.96|344.86|344.71|64
1729087200000|2024-10-16 14:00:00|345.11|344.96|345.41|345.21|345.41|345.26|345.06|344.86|41
1729087500000|2024-10-16 14:05:00|345.36|345.16|345.71|345.51|345.76|345.56|345.31|345.16|62
1729087800000|2024-10-16 14:10:00|345.66|345.46|345.56|345.41|345.66|345.51|345.51|345.36|4
1729088100000|2024-10-16 14:15:00|345.61|345.46|345.56|345.36|345.66|345.51|345.51|345.36|47
1729088400000|2024-10-16 14:20:00|345.61|345.41|345.66|345.46|345.66|345.51|345.46|345.31|25
1729088700000|2024-10-16 14:25:00|345.61|345.51|345.66|345.51|345.81|345.66|345.61|345.46|27
1729089000000|2024-10-16 14:30:00|345.71|345.56|345.86|345.66|345.86|345.71|345.71|345.51|25
1729089300000|2024-10-16 14:35:00|345.81|345.61|345.46|345.26|345.86|345.66|345.46|345.26|24
1729089600000|2024-10-16 14:40:00|345.41|345.31|345.36|345.16|345.41|345.31|345.31|345.11|22
1729089900000|2024-10-16 14:45:00|345.41|345.21|345.51|345.36|345.56|345.36|345.41|345.21|22
1729090200000|2024-10-16 14:50:00|345.56|345.41|345.56|345.41|345.71|345.56|345.56|345.36|33
1729090500000|2024-10-16 14:55:00|345.61|345.46|345.66|345.51|345.66|345.51|345.41|345.26|25
1729090800000|2024-10-16 15:00:00|345.71|345.56|345.66|345.51|345.71|345.56|345.51|345.36|31
1729091100000|2024-10-16 15:05:00|345.71|345.56|345.51|345.36|345.71|345.56|345.46|345.31|56
1729091400000|2024-10-16 15:10:00|345.56|345.41|345.81|345.66|345.81|345.66|345.51|345.36|23
1729091700000|2024-10-16 15:15:00|345.76|345.61|345.81|345.66|345.91|345.76|345.76|345.61|17
1729092000000|2024-10-16 15:20:00|345.86|345.71|345.66|345.51|345.86|345.71|345.66|345.51|25
1729092300000|2024-10-16 15:25:00|345.61|345.46|345.86|345.66|345.91|345.71|345.51|345.36|97
1729092600000|2024-10-16 15:30:00|345.81|345.71|345.66|345.46|345.86|345.71|345.61|345.46|30
1729092900000|2024-10-16 15:35:00|345.61|345.41|345.76|345.56|345.81|345.61|345.51|345.36|30
1729093200000|2024-10-16 15:40:00|345.81|345.61|345.76|345.56|345.81|345.66|345.76|345.56|2
1729093500000|2024-10-16 15:45:00|345.71|345.51|345.61|345.46|345.71|345.51|345.51|345.36|22
1729093800000|2024-10-16 15:50:00|345.66|345.41|345.56|345.36|345.66|345.46|345.51|345.36|8
1729094100000|2024-10-16 15:55:00|345.51|345.41|345.46|345.26|345.61|345.41|345.46|345.26|2
1729094400000|2024-10-16 16:00:00|345.51|345.31|345.51|345.31|345.56|345.41|345.46|345.26|0
1729094700000|2024-10-16 16:05:00|345.46|345.36|345.51|345.31|345.56|345.36|345.46|345.26|1
1729095000000|2024-10-16 16:10:00|345.56|345.36|345.51|345.31|345.56|345.36|345.46|345.31|0
1729095300000|2024-10-16 16:15:00|345.46|345.36|345.51|345.36|345.56|345.41|345.41|345.26|2
1729095600000|2024-10-16 16:20:00|345.56|345.41|345.56|345.36|345.66|345.46|345.51|345.31|2
1729095900000|2024-10-16 16:25:00|345.51|345.41|345.46|345.26|345.51|345.41|345.41|345.21|7
1729096200000|2024-10-16 16:30:00|345.41|345.31|345.46|345.26|345.51|345.36|345.41|345.26|1
1729096500000|2024-10-16 16:35:00|345.41|345.21|345.46|345.31|345.51|345.31|345.36|345.16|1
1729096800000|2024-10-16 16:40:00|345.51|345.36|345.51|345.36|345.56|345.41|345.46|345.31|0
1729097100000|2024-10-16 16:45:00|345.56|345.31|345.41|345.21|345.56|345.31|345.36|345.21|4
1729097400000|2024-10-16 16:50:00|345.46|345.26|345.46|345.26|345.51|345.31|345.41|345.26|1
1729097700000|2024-10-16 16:55:00|345.51|345.31|345.66|345.46|345.66|345.46|345.46|345.31|0
1729098000000|2024-10-16 17:00:00|345.61|345.41|345.61|345.41|345.61|345.46|345.51|345.31|70
1729098300000|2024-10-16 17:05:00|345.56|345.46|345.66|345.51|345.71|345.56|345.56|345.41|15
1729098600000|2024-10-16 17:10:00|345.71|345.46|345.66|345.51|345.71|345.51|345.61|345.46|4
1729098900000|2024-10-16 17:15:00|345.71|345.46|345.66|345.46|345.71|345.56|345.61|345.46|7
1729099200000|2024-10-16 17:20:00|345.71|345.51|345.76|345.56|345.76|345.61|345.66|345.46|0
1729099500000|2024-10-16 17:25:00|345.81|345.61|345.76|345.56|345.81|345.66|345.76|345.56|1
1729099800000|2024-10-16 17:30:00|345.71|345.61|345.76|345.61|345.76|345.61|345.71|345.56|0
1729100100000|2024-10-16 17:35:00|345.81|345.56|345.76|345.61|345.81|345.66|345.71|345.56|3
1729100400000|2024-10-16 17:40:00|345.81|345.56|345.76|345.61|345.81|345.66|345.76|345.56|2
1729100700000|2024-10-16 17:45:00|345.81|345.66|345.76|345.56|345.86|345.66|345.76|345.56|6
1729101000000|2024-10-16 17:50:00|345.81|345.61|345.71|345.51|345.81|345.61|345.71|345.51|1
1729101300000|2024-10-16 17:55:00|345.76|345.56|345.76|345.61|345.81|345.66|345.76|345.51|9
1729101600000|2024-10-16 18:00:00|345.71|345.56|345.76|345.56|345.76|345.61|345.71|345.51|0
1729101900000|2024-10-16 18:05:00|345.71|345.61|345.76|345.56|345.76|345.61|345.66|345.46|0
1729102200000|2024-10-16 18:10:00|345.81|345.61|345.86|345.66|345.86|345.66|345.76|345.61|0
1729102500000|2024-10-16 18:15:00|345.81|345.71|345.91|345.76|345.91|345.76|345.81|345.66|4
1729102800000|2024-10-16 18:20:00|345.96|345.81|346.11|345.91|346.16|346.01|345.96|345.81|18
1729103100000|2024-10-16 18:25:00|346.06|345.86|346.06|345.86|346.11|345.91|346.01|345.86|2
1729103400000|2024-10-16 18:30:00|346.01|345.81|346.01|345.81|346.11|345.96|346.01|345.81|3
1729103700000|2024-10-16 18:35:00|345.96|345.86|346.01|345.81|346.01|345.86|345.96|345.81|1
1729104000000|2024-10-16 18:40:00|345.96|345.86|346.01|345.86|346.01|345.86|345.96|345.81|2
1729104300000|2024-10-16 18:45:00|346.06|345.91|346.01|345.86|346.06|345.91|346.01|345.86|1
1729104600000|2024-10-16 18:50:00|345.96|345.81|345.96|345.76|346.01|345.81|345.91|345.76|8
1729104900000|2024-10-16 18:55:00|345.91|345.71|345.96|345.76|345.96|345.81|345.91|345.71|1
1729105200000|2024-10-16 19:00:00|345.91|345.71|345.86|345.66|345.91|345.71|345.86|345.66|1
1729105500000|2024-10-16 19:05:00|345.81|345.71|345.96|345.76|345.96|345.81|345.81|345.66|1
1729105800000|2024-10-16 19:10:00|346.01|345.81|346.01|345.81|346.01|345.81|345.96|345.81|0
1729106100000|2024-10-16 19:15:00|345.96|345.86|346.06|345.91|346.06|345.91|345.96|345.81|4
1729106400000|2024-10-16 19:20:00|346.11|345.86|346.01|345.81|346.11|345.86|345.96|345.81|8
1729106700000|2024-10-16 19:25:00|346.06|345.86|346.06|345.86|346.06|345.91|346.01|345.81|1
1729107000000|2024-10-16 19:30:00|346.01|345.81|346.16|345.96|346.16|346.01|345.96|345.81|59
1729107300000|2024-10-16 19:35:00|346.11|346.01|346.01|345.86|346.11|346.01|346.01|345.86|8
1729107600000|2024-10-16 19:40:00||345.81||345.86||345.86||345.81|0
1729107900000|2024-10-16 19:45:00|346.06|345.81|346.06|345.86|346.06|345.86|346.01|345.81|4
1729108200000|2024-10-16 19:50:00|346.01|345.81|346.11|345.96|346.11|345.96|346.01|345.81|8
1729108500000|2024-10-16 19:55:00|346.06|345.91|346.11|345.96|346.16|346.01|346.06|345.86|30
1729108800000|2024-10-16 20:00:00|346.16|345.91|346.06|345.91|346.16|346.01|346.06|345.86|38
1729109100000|2024-10-16 20:05:00|346.11|345.86|346.11|345.91|346.11|345.91|346.11|345.86|3
1729109700000|2024-10-16 20:15:00|346.06|345.86|346.06|345.86|346.11|345.91|346.06|345.86|4
1729110000000|2024-10-16 20:20:00||345.91||345.86||345.91||345.86|0
1729110300000|2024-10-16 20:25:00||345.91||345.86||345.91||345.86|0
1729110600000|2024-10-16 20:30:00|346.11|345.91|346.11|345.91|346.11|345.91|346.06|345.86|0
1729110900000|2024-10-16 20:35:00|346.06||346.11||346.11||346.06||0
1729111200000|2024-10-16 20:40:00|346.16|345.96|346.11|345.66|346.16|345.96|346.06|345.66|5
1729111500000|2024-10-16 20:45:00|||||||||1
1729112100000|2024-10-16 20:55:00|346.16|345.71|346.16|345.71|346.21|345.71|346.16|345.71|9
1729112400000|2024-10-16 21:00:00|346.21|345.66|346.21|345.36|346.21|345.66|346.21|345.26|0
1729113000000|2024-10-16 21:10:00|346.11|345.51|346.11|345.51|346.11|345.51|346.11|345.51|0
1729116000000|2024-10-16 22:00:00|346.01|345.41|346.11|345.51|346.11|345.51|346.01|345.41|0
1729116300000|2024-10-16 22:05:00|346.01|345.41|346.01|345.41|346.11|345.51|346.01|345.41|0
1729118100000|2024-10-16 22:35:00|345.91|345.31|346.01|345.41|346.01|345.41|345.91|345.31|0
1729119300000|2024-10-16 22:55:00|346.11|345.51|346.01|345.41|346.11|345.51|346.01|345.41|0
1729119900000|2024-10-16 23:05:00|345.91|345.31|346.01|345.41|346.01|345.41|345.91|345.31|0
1729120500000|2024-10-16 23:15:00|345.91|345.31|346.01|345.41|346.01|345.41|345.91|345.31|0
1729120800000|2024-10-16 23:20:00|345.91|345.31|345.91|345.31|346.01|345.41|345.91|345.31|0
1729121100000|2024-10-16 23:25:00|346.01|345.41|346.01|345.41|346.01|345.41|345.91|345.31|0
1729121400000|2024-10-16 23:30:00|345.91|345.31|345.91|345.31|346.01|345.41|345.91|345.31|0
1729123200000|2024-10-17 00:00:00|345.81|345.21|345.91|345.31|345.91|345.31|345.81|345.21|0
1729123500000|2024-10-17 00:05:00|345.81|345.21|345.81|345.21|345.91|345.31|345.81|345.21|0
1729123800000|2024-10-17 00:10:00|345.71|345.11|345.81|345.21|345.81|345.21|345.71|345.11|0
1729124100000|2024-10-17 00:15:00|345.71|345.11|345.81|345.21|345.81|345.21|345.71|345.11|0
1729124700000|2024-10-17 00:25:00|345.91|345.31|345.91|345.31|345.91|345.31|345.81|345.21|0
1729125000000|2024-10-17 00:30:00|345.61|344.81|345.51|345.31|346.46|346.21|345.11|344.81|719
1729125300000|2024-10-17 00:35:00|345.46|345.26|345.61|345.46|345.61|345.46|345.31|345.16|194
1729125600000|2024-10-17 00:40:00|345.56|345.41|345.86|345.71|345.86|345.71|345.31|345.16|129
1729125900000|2024-10-17 00:45:00|345.91|345.81|346.11|345.96|346.21|346.06|345.91|345.76|157
1729126200000|2024-10-17 00:50:00|346.01|345.86|346.11|345.96|346.26|346.11|345.96|345.81|227
1729126500000|2024-10-17 00:55:00|346.06|345.91|346.61|346.46|346.61|346.46|346.06|345.91|155
1729126800000|2024-10-17 01:00:00|346.56|346.41|347.16|347.01|347.31|347.16|346.56|346.41|766
1729127100000|2024-10-17 01:05:00|347.21|347.06|347.61|347.46|347.71|347.56|347.01|346.86|449
1729127400000|2024-10-17 01:10:00|347.66|347.51|347.86|347.71|348.06|347.91|347.51|347.36|369
1729127700000|2024-10-17 01:15:00|347.81|347.66|347.21|347.01|347.86|347.71|347.06|346.91|223
1729128000000|2024-10-17 01:20:00|347.16|347.06|347.11|346.91|347.41|347.26|346.96|346.81|200
1729128300000|2024-10-17 01:25:00|347.01|346.86|347.06|346.91|347.11|346.91|346.91|346.71|322
1729128600000|2024-10-17 01:30:00|347.11|346.96|347.06|346.91|347.11|346.96|346.46|346.31|190
1729128900000|2024-10-17 01:35:00|347.11|346.96|347.21|347.01|347.26|347.06|346.91|346.76|129
1729129200000|2024-10-17 01:40:00|347.16|346.96|347.51|347.36|347.56|347.36|347.11|346.96|119
1729129500000|2024-10-17 01:45:00|347.56|347.31|347.71|347.51|347.71|347.51|347.36|347.21|147
1729129800000|2024-10-17 01:50:00|347.66|347.46|347.56|347.41|347.66|347.46|347.41|347.21|98
1729130100000|2024-10-17 01:55:00|347.61|347.46|347.61|347.46|347.71|347.51|347.56|347.41|83
1729130400000|2024-10-17 02:00:00|347.51|347.41|347.41|347.26|347.61|347.41|347.31|347.16|212
1729130700000|2024-10-17 02:05:00|347.46|347.31|347.61|347.46|347.71|347.56|347.21|347.01|162
1729131000000|2024-10-17 02:10:00|347.56|347.41|347.81|347.66|347.86|347.66|347.56|347.41|84
1729131300000|2024-10-17 02:15:00|347.86|347.71|348.01|347.86|348.01|347.86|347.76|347.61|203
1729131600000|2024-10-17 02:20:00|348.06|347.91|348.36|348.21|348.66|348.46|348.06|347.91|384
1729131900000|2024-10-17 02:25:00|348.41|348.16|348.31|348.16|348.46|348.31|348.21|348.06|174
1729132200000|2024-10-17 02:30:00|348.36|348.21|348.26|348.06|348.36|348.21|348.01|347.86|158
1729132500000|2024-10-17 02:35:00|348.31|348.11|348.11|347.96|348.31|348.16|348.06|347.91|105
1729132800000|2024-10-17 02:40:00|348.06|347.91|347.81|347.61|348.06|347.91|347.51|347.36|176
1729133100000|2024-10-17 02:45:00|347.76|347.71|348.16|347.96|348.16|348.01|347.76|347.71|100
1729133400000|2024-10-17 02:50:00|348.11|348.01|348.11|347.96|348.26|348.11|348.06|347.86|126
1729133700000|2024-10-17 02:55:00|348.16|347.91|348.51|348.36|348.56|348.36|348.06|347.91|100
1729134000000|2024-10-17 03:00:00|348.56|348.31|349.06|348.86|349.06|348.91|348.56|348.31|455
1729134300000|2024-10-17 03:05:00|349.01|348.81|349.36|349.21|349.36|349.21|348.91|348.76|352
1729134600000|2024-10-17 03:10:00|349.31|349.16|348.91|348.76|349.36|349.21|348.81|348.66|482
1729134900000|2024-10-17 03:15:00|348.96|348.81|348.86|348.71|349.06|348.86|348.86|348.66|163
1729135200000|2024-10-17 03:20:00|348.91|348.76|348.71|348.56|349.01|348.86|348.66|348.51|176
1729135500000|2024-10-17 03:25:00|348.66|348.51|348.91|348.71|348.96|348.76|348.66|348.51|205
1729135800000|2024-10-17 03:30:00|348.86|348.76|348.56|348.41|348.96|348.76|348.56|348.36|211
1729136100000|2024-10-17 03:35:00|348.61|348.46|348.51|348.36|348.66|348.46|348.51|348.31|128
1729136400000|2024-10-17 03:40:00|348.46|348.31|348.26|348.11|348.51|348.36|348.21|348.06|107
1729136700000|2024-10-17 03:45:00|348.31|348.16|348.26|348.11|348.31|348.16|348.21|348.06|62
1729137000000|2024-10-17 03:50:00|348.31|348.06|347.96|347.81|348.31|348.06|347.96|347.76|146
1729137300000|2024-10-17 03:55:00|347.91|347.76|348.01|347.86|348.06|347.91|347.91|347.76|73
1729137600000|2024-10-17 04:00:00|348.06|347.91|348.11|347.96|348.16|347.96|348.01|347.86|48
1729137900000|2024-10-17 04:05:00|348.06|347.91|348.21|348.06|348.21|348.06|348.06|347.91|119
1729138200000|2024-10-17 04:10:00|348.26|348.11|348.56|348.41|348.61|348.46|348.26|348.11|180
1729138500000|2024-10-17 04:15:00|348.51|348.36|348.61|348.46|348.66|348.51|348.51|348.31|199
1729138800000|2024-10-17 04:20:00|348.66|348.41|348.56|348.41|348.66|348.51|348.56|348.36|106
1729139100000|2024-10-17 04:25:00|348.51|348.36|348.56|348.41|348.56|348.41|348.51|348.36|35
1729139400000|2024-10-17 04:30:00|348.61|348.36|348.46|348.31|348.61|348.46|348.41|348.26|178
1729139700000|2024-10-17 04:35:00|348.51|348.26|348.41|348.21|348.51|348.31|348.31|348.16|50
1729140000000|2024-10-17 04:40:00|348.46|348.26|348.26|348.11|348.46|348.26|348.21|348.06|252
1729140300000|2024-10-17 04:45:00|348.31|348.16|348.26|348.11|348.46|348.31|348.26|348.11|93
1729140600000|2024-10-17 04:50:00|348.21|348.06|348.31|348.16|348.31|348.16|348.21|348.06|52
1729140900000|2024-10-17 04:55:00|348.36|348.21|348.31|348.16|348.46|348.26|348.31|348.11|87
1729141200000|2024-10-17 05:00:00|348.26|348.11|348.16|347.96|348.41|348.21|348.06|347.91|253
1729141500000|2024-10-17 05:05:00|348.11|348.01|348.56|348.41|348.56|348.41|348.11|347.96|103
1729141800000|2024-10-17 05:10:00|348.61|348.46|348.61|348.46|348.61|348.46|348.46|348.31|97
1729142100000|2024-10-17 05:15:00|348.66|348.51|348.76|348.56|348.76|348.61|348.61|348.46|65
1729142400000|2024-10-17 05:20:00|348.81|348.61|348.81|348.66|348.86|348.71|348.56|348.41|186
1729142700000|2024-10-17 05:25:00|348.76|348.61|348.76|348.61|348.91|348.71|348.76|348.61|94
1729143000000|2024-10-17 05:30:00|348.81|348.66|349.26|349.06|349.26|349.11|348.81|348.66|293
1729143300000|2024-10-17 05:35:00|349.21|349.11|349.41|349.26|349.56|349.41|349.21|349.11|260
1729143600000|2024-10-17 05:40:00|349.36|349.21|349.06|348.91|349.36|349.21|349.01|348.86|168
1729143900000|2024-10-17 05:45:00|349.01|348.86|349.11|348.96|349.16|349.01|348.96|348.81|93
1729144200000|2024-10-17 05:50:00|349.06|348.91|349.11|348.96|349.11|348.96|348.71|348.56|292
1729144500000|2024-10-17 05:55:00|349.06|348.91|349.06|348.91|349.16|349.01|349.06|348.91|83
1729144800000|2024-10-17 06:00:00|349.11|348.96|349.26|349.11|349.31|349.16|349.11|348.96|91
1729145100000|2024-10-17 06:05:00|349.31|349.16|349.46|349.31|349.46|349.31|349.21|349.01|159
1729145400000|2024-10-17 06:10:00|349.41|349.26|349.41|349.26|349.56|349.41|349.41|349.26|108
1729145700000|2024-10-17 06:15:00|349.36|349.21|349.51|349.36|349.51|349.36|349.36|349.21|94
1729146000000|2024-10-17 06:20:00|349.56|349.41|349.51|349.36|349.61|349.46|349.51|349.36|101
1729146300000|2024-10-17 06:25:00|349.46|349.31|349.51|349.36|349.51|349.36|349.41|349.26|71
1729146600000|2024-10-17 06:30:00|349.46|349.31|349.56|349.41|349.56|349.41|349.36|349.21|202
1729146900000|2024-10-17 06:35:00|349.51|349.36|349.46|349.31|349.51|349.36|349.31|349.16|209
1729147200000|2024-10-17 06:40:00|349.41|349.26|349.31|349.16|349.51|349.31|349.26|349.11|314
1729147500000|2024-10-17 06:45:00|349.26|349.11|349.31|349.16|349.31|349.16|349.26|349.11|61
1729147800000|2024-10-17 06:50:00|349.26|349.11|349.11|348.96|349.26|349.11|349.11|348.96|93
1729148100000|2024-10-17 06:55:00|349.16|349.01|349.21|349.06|349.21|349.06|349.01|348.86|103
1729148400000|2024-10-17 07:00:00|349.16|349.01|349.16|349.01|349.26|349.11|349.11|348.96|199
1729148700000|2024-10-17 07:05:00|349.11|348.96|349.01|348.86|349.11|348.96|348.91|348.76|196
1729149000000|2024-10-17 07:10:00|349.06|348.91|349.16|349.01|349.21|349.01|349.01|348.86|75
1729149300000|2024-10-17 07:15:00|349.11|348.96|349.01|348.81|349.21|349.01|349.01|348.81|153
1729149600000|2024-10-17 07:20:00|348.96|348.86|349.01|348.86|349.11|348.91|348.91|348.76|154
1729149900000|2024-10-17 07:25:00|349.06|348.81|348.91|348.76|349.21|349.06|348.91|348.76|315
1729150200000|2024-10-17 07:30:00|348.96|348.81|349.06|348.91|349.21|349.01|348.96|348.81|127
1729150500000|2024-10-17 07:35:00|349.11|348.96|349.16|349.01|349.21|349.06|349.11|348.96|115
1729150800000|2024-10-17 07:40:00|349.11|348.96|348.96|348.81|349.11|348.96|348.91|348.76|120
1729151100000|2024-10-17 07:45:00|349.01|348.86|348.96|348.81|349.01|348.86|348.91|348.76|85
1729151400000|2024-10-17 07:50:00|348.91|348.76|348.81|348.66|348.96|348.76|348.76|348.61|133
1729151700000|2024-10-17 07:55:00|348.86|348.71|348.96|348.81|348.96|348.81|348.81|348.66|77
1729152000000|2024-10-17 08:00:00|349.01|348.86|349.01|348.86|349.21|349.06|348.96|348.81|180
1729152300000|2024-10-17 08:05:00|348.96|348.81|349.01|348.86|349.06|348.86|348.86|348.71|81
1729152600000|2024-10-17 08:10:00|348.96|348.81|349.01|348.86|349.01|348.86|348.91|348.76|53
1729152900000|2024-10-17 08:15:00|348.96|348.81|349.01|348.81|349.06|348.91|348.96|348.76|120
1729153200000|2024-10-17 08:20:00|348.96|348.86|348.96|348.81|349.11|348.96|348.86|348.71|126
1729153500000|2024-10-17 08:25:00|349.01|348.76|349.01|348.86|349.06|348.86|348.81|348.66|161
1729153800000|2024-10-17 08:30:00|348.96|348.81|349.06|348.91|349.16|349.01|348.96|348.81|154
1729154100000|2024-10-17 08:35:00|349.11|348.96|349.11|348.96|349.16|349.01|349.06|348.86|209
1729154400000|2024-10-17 08:40:00|349.06|348.91|349.06|348.86|349.16|348.96|348.96|348.81|193
1729154700000|2024-10-17 08:45:00|349.01|348.91|349.01|348.81|349.11|348.96|348.96|348.81|259
1729155000000|2024-10-17 08:50:00|348.96|348.86|349.06|348.91|349.16|349.01|348.96|348.86|265
1729155300000|2024-10-17 08:55:00|349.01|348.86|348.91|348.76|349.11|348.91|348.91|348.76|348
1729155600000|2024-10-17 09:00:00|348.86|348.71|348.76|348.61|348.91|348.76|348.66|348.51|908
1729155900000|2024-10-17 09:05:00|348.81|348.66|348.96|348.81|349.01|348.81|348.76|348.61|100
1729156200000|2024-10-17 09:10:00|348.91|348.76|349.01|348.86|349.01|348.86|348.91|348.76|46
1729156500000|2024-10-17 09:15:00|349.06|348.91|349.31|349.11|349.31|349.16|349.01|348.86|173
1729156800000|2024-10-17 09:20:00|349.41|348.81|349.41|348.81|349.41|348.81|349.41|348.81|0
1729157100000|2024-10-17 09:25:00|349.31|348.71|349.41|348.81|349.41|348.81|349.31|348.71|7
1729157400000|2024-10-17 09:30:00|349.31|348.71|349.21|348.61|349.41|348.81|349.21|348.61|0
1729157700000|2024-10-17 09:35:00|349.31|348.71|349.41|348.81|349.41|348.81|349.21|348.61|0
1729158300000|2024-10-17 09:45:00|349.51|348.91|349.41|348.81|349.51|348.91|349.41|348.81|0
1729158600000|2024-10-17 09:50:00|349.31|349.16|349.21|349.06|349.36|349.21|349.16|348.96|30
1729158900000|2024-10-17 09:55:00|349.16|349.01|349.11|348.96|349.16|349.01|349.06|348.86|7
1729159200000|2024-10-17 10:00:00|349.06|348.91|349.16|348.96|349.16|349.01|349.06|348.86|11
1729159500000|2024-10-17 10:05:00|349.11|349.01|349.16|349.01|349.16|349.01|349.11|348.96|3
1729159800000|2024-10-17 10:10:00|349.11|348.96|349.26|349.11|349.26|349.11|349.11|348.96|9
1729160100000|2024-10-17 10:15:00|349.31|349.16|349.26|349.11|349.36|349.21|349.21|349.01|23
1729160400000|2024-10-17 10:20:00|349.31|349.16|349.26|349.06|349.31|349.16|349.26|349.06|9
1729160700000|2024-10-17 10:25:00|349.21|349.01|349.21|349.01|349.26|349.06|349.16|348.96|6
1729161000000|2024-10-17 10:30:00|349.16|349.06|349.11|348.96|349.21|349.06|349.11|348.91|4
1729161300000|2024-10-17 10:35:00|349.06|348.91|349.11|348.91|349.11|348.91|349.06|348.91|2
1729161600000|2024-10-17 10:40:00|349.16|348.96|349.21|349.06|349.21|349.06|349.11|348.96|2
1729161900000|2024-10-17 10:45:00|349.26|349.01|349.26|349.06|349.26|349.11|349.21|349.01|0
1729162200000|2024-10-17 10:50:00|349.31|349.11|349.31|349.16|349.31|349.16|349.26|349.06|1
1729162500000|2024-10-17 10:55:00|349.36|349.11|349.36|349.16|349.36|349.21|349.26|349.11|1
1729162800000|2024-10-17 11:00:00|349.31|349.21|349.21|349.01|349.36|349.21|349.16|349.01|5
1729163100000|2024-10-17 11:05:00|349.26|349.06|349.31|349.11|349.31|349.11|349.21|349.01|8
1729163400000|2024-10-17 11:10:00|349.26|349.16|349.26|349.06|349.31|349.16|349.26|349.06|0
1729163700000|2024-10-17 11:15:00|349.21|349.11|349.26|349.06|349.26|349.11|349.21|349.01|0
1729164000000|2024-10-17 11:20:00|349.21|349.01|349.26|349.11|349.26|349.11|349.16|349.01|28
1729164300000|2024-10-17 11:25:00|349.21|349.06|349.36|349.21|349.36|349.21|349.21|349.06|28
1729164600000|2024-10-17 11:30:00|349.41|349.26|349.41|349.26|349.41|349.26|349.31|349.16|20
1729164900000|2024-10-17 11:35:00|349.36|349.21|349.36|349.16|349.36|349.21|349.21|349.06|37
1729165200000|2024-10-17 11:40:00|349.31|349.21|349.36|349.16|349.41|349.26|349.26|349.06|49
1729165500000|2024-10-17 11:45:00|349.41|349.26|349.21|349.06|349.41|349.26|349.11|348.91|56
1729165800000|2024-10-17 11:50:00|349.16|349.01|349.26|349.06|349.26|349.11|349.11|348.96|64
1729166100000|2024-10-17 11:55:00|349.21|349.01|349.21|349.06|349.21|349.06|349.16|349.01|7
1729166400000|2024-10-17 12:00:00|349.26|349.11|349.16|348.96|349.26|349.11|349.11|348.96|46
1729166700000|2024-10-17 12:05:00|349.11|349.01|349.31|349.11|349.31|349.16|349.11|349.01|47
1729167000000|2024-10-17 12:10:00|349.26|349.16|349.46|349.26|349.46|349.31|349.26|349.11|24
1729167300000|2024-10-17 12:15:00|349.41|349.31|349.56|349.41|349.56|349.41|349.41|349.26|7
1729167600000|2024-10-17 12:20:00|349.51|349.36|349.56|349.41|349.56|349.41|349.51|349.31|15
1729167900000|2024-10-17 12:25:00|349.61|349.46|349.66|349.41|349.66|349.46|349.46|349.31|47
1729168200000|2024-10-17 12:30:00|349.61|349.31|349.71|349.51|349.96|349.81|349.51|349.31|80
1729168500000|2024-10-17 12:35:00|349.66|349.56|349.86|349.71|349.96|349.81|349.66|349.56|21
1729168800000|2024-10-17 12:40:00|349.81|349.66|349.61|349.46|349.81|349.71|349.61|349.41|43
1729169100000|2024-10-17 12:45:00|349.56|349.41|349.61|349.41|349.66|349.51|349.51|349.31|36
1729169400000|2024-10-17 12:50:00|349.66|349.46|349.66|349.51|349.71|349.51|349.61|349.41|5
1729169700000|2024-10-17 12:55:00|349.61|349.46|349.66|349.46|349.66|349.51|349.51|349.31|43
1729170000000|2024-10-17 13:00:00|349.61|349.41|349.51|349.31|349.66|349.51|349.51|349.31|18
1729170300000|2024-10-17 13:05:00|349.56|349.36|349.56|349.41|349.66|349.51|349.51|349.31|38
1729170600000|2024-10-17 13:10:00|349.61|349.36|349.36|349.21|349.61|349.41|349.36|349.21|16
1729170900000|2024-10-17 13:15:00|349.41|349.16|349.36|349.16|349.46|349.26|349.26|349.11|12
1729171200000|2024-10-17 13:20:00|349.31|349.21|349.46|349.26|349.51|349.36|349.31|349.16|13
1729171500000|2024-10-17 13:25:00|349.41|349.31|349.51|349.31|349.51|349.36|349.41|349.26|9
1729171800000|2024-10-17 13:30:00|349.46|349.36|348.91|348.71|349.66|349.51|348.66|348.46|183
1729172100000|2024-10-17 13:35:00|348.86|348.66|348.51|348.36|348.91|348.71|348.36|348.16|160
1729172400000|2024-10-17 13:40:00|348.66|348.46|348.71|348.51|348.91|348.76|348.61|348.41|107
1729172700000|2024-10-17 13:45:00|348.76|348.56|348.71|348.56|349.11|348.91|348.71|348.56|118
1729173000000|2024-10-17 13:50:00|348.76|348.61|348.76|348.56|349.06|348.86|348.76|348.56|33
1729173300000|2024-10-17 13:55:00|348.86|348.61|348.76|348.56|348.96|348.76|348.46|348.26|118
1729173600000|2024-10-17 14:00:00|348.81|348.61|348.51|348.31|348.81|348.66|348.41|348.21|26
1729173900000|2024-10-17 14:05:00|348.56|348.36|348.66|348.46|348.71|348.56|348.41|348.21|14
1729174200000|2024-10-17 14:10:00|348.61|348.51|348.81|348.66|348.86|348.71|348.46|348.26|52
1729174500000|2024-10-17 14:15:00|348.86|348.61|348.96|348.81|349.06|348.86|348.81|348.61|25
1729174800000|2024-10-17 14:20:00|349.01|348.86|349.06|348.91|349.11|348.96|348.91|348.76|38
1729175100000|2024-10-17 14:25:00|349.01|348.86|348.96|348.81|349.06|348.91|348.76|348.61|43
1729175400000|2024-10-17 14:30:00|349.01|348.86|349.16|349.01|349.31|349.11|348.96|348.81|58
1729175700000|2024-10-17 14:35:00|349.11|348.96|349.21|349.01|349.21|349.01|348.96|348.81|31
1729176000000|2024-10-17 14:40:00|349.26|349.06|348.86|348.71|349.36|349.16|348.86|348.71|63
1729176300000|2024-10-17 14:45:00|348.91|348.76|349.11|348.96|349.26|349.06|348.86|348.66|17
1729176600000|2024-10-17 14:50:00|349.16|348.91|349.06|348.86|349.16|348.96|348.91|348.66|43
1729176900000|2024-10-17 14:55:00|349.01|348.81|348.96|348.81|349.16|348.96|348.86|348.71|12
1729177200000|2024-10-17 15:00:00|349.01|348.86|348.66|348.51|349.01|348.86|348.56|348.36|49
1729177500000|2024-10-17 15:05:00|348.71|348.46|348.91|348.76|349.06|348.91|348.66|348.46|36
1729177800000|2024-10-17 15:10:00|348.96|348.81|348.81|348.61|349.01|348.81|348.71|348.51|59
1729178100000|2024-10-17 15:15:00|348.76|348.66|348.71|348.56|348.91|348.76|348.71|348.51|17
1729178400000|2024-10-17 15:20:00|348.66|348.51|348.86|348.71|348.86|348.71|348.61|348.46|43
1729178700000|2024-10-17 15:25:00|348.91|348.76|349.01|348.86|349.06|348.86|348.86|348.66|28
1729179000000|2024-10-17 15:30:00|349.11|348.91|348.91|348.71|349.11|348.91|348.81|348.66|19
1729179300000|2024-10-17 15:35:00|348.96|348.76|349.01|348.81|349.01|348.86|348.81|348.66|10
1729179600000|2024-10-17 15:40:00|348.96|348.86|348.86|348.71|349.06|348.86|348.81|348.61|12
1729179900000|2024-10-17 15:45:00|348.81|348.66|348.76|348.61|348.86|348.66|348.71|348.56|15
1729180200000|2024-10-17 15:50:00|348.81|348.66|348.86|348.66|348.91|348.76|348.76|348.61|11
1729180500000|2024-10-17 15:55:00|348.81|348.71|348.96|348.81|349.01|348.81|348.81|348.61|4
1729180800000|2024-10-17 16:00:00|348.91|348.76|348.86|348.71|349.01|348.81|348.76|348.61|35
1729181100000|2024-10-17 16:05:00|348.91|348.76|348.91|348.76|349.01|348.81|348.86|348.66|8
1729181400000|2024-10-17 16:10:00|348.86|348.71|348.81|348.66|348.91|348.71|348.76|348.56|5
1729181700000|2024-10-17 16:15:00|348.86|348.71|348.86|348.71|348.91|348.71|348.81|348.66|5
1729182000000|2024-10-17 16:20:00|348.91|348.66|348.86|348.66|348.91|348.71|348.81|348.61|1
1729182300000|2024-10-17 16:25:00|348.81|348.61|348.76|348.56|348.86|348.61|348.66|348.51|21
1729182600000|2024-10-17 16:30:00|348.71|348.51|348.66|348.51|348.71|348.56|348.56|348.36|16
1729182900000|2024-10-17 16:35:00|348.71|348.46|348.71|348.56|348.76|348.61|348.66|348.46|7
1729183200000|2024-10-17 16:40:00|348.76|348.61|348.86|348.71|348.86|348.71|348.76|348.56|6
1729183500000|2024-10-17 16:45:00|348.91|348.66|348.91|348.76|348.91|348.76|348.81|348.66|10
1729183800000|2024-10-17 16:50:00|348.96|348.71|348.91|348.76|348.96|348.76|348.91|348.71|3
1729184100000|2024-10-17 16:55:00|348.86|348.71|348.91|348.71|348.91|348.76|348.81|348.66|5
1729184400000|2024-10-17 17:00:00|348.86|348.66|348.81|348.66|348.91|348.71|348.71|348.56|32
1729184700000|2024-10-17 17:05:00|348.76|348.61|348.81|348.61|348.86|348.66|348.71|348.51|12
1729185000000|2024-10-17 17:10:00|348.76|348.66|348.81|348.61|348.81|348.66|348.76|348.61|6
1729185300000|2024-10-17 17:15:00|348.76|348.66|348.76|348.56|348.81|348.66|348.71|348.56|5
1729185600000|2024-10-17 17:20:00|348.71|348.61|348.56|348.41|348.76|348.61|348.56|348.36|24
1729185900000|2024-10-17 17:25:00|348.51|348.36|348.51|348.36|348.61|348.46|348.51|348.31|7
1729186200000|2024-10-17 17:30:00|348.56|348.41|348.36|348.16|348.61|348.46|348.36|348.16|30
1729186500000|2024-10-17 17:35:00|348.31|348.21|348.36|348.21|348.46|348.26|348.31|348.16|8
1729186800000|2024-10-17 17:40:00|348.31|348.16|348.41|348.26|348.41|348.26|348.31|348.16|16
1729187400000|2024-10-17 17:50:00|348.46|348.31|348.56|348.41|348.56|348.41|348.41|348.26|18
1729187700000|2024-10-17 17:55:00|348.61|348.36|348.41|348.26|348.61|348.41|348.41|348.26|43
1729188000000|2024-10-17 18:00:00|348.46|348.21|348.21|348.01|348.46|348.26|348.16|347.96|26
1729188300000|2024-10-17 18:05:00|348.16|347.96|348.01|347.86|348.16|347.96|348.01|347.86|17
1729188600000|2024-10-17 18:10:00|348.06|347.91|348.11|347.91|348.11|347.96|347.96|347.76|18
1729188900000|2024-10-17 18:15:00|348.06|347.96|348.06|347.86|348.11|347.96|348.01|347.81|11
1729189200000|2024-10-17 18:20:00|348.01|347.91|347.91|347.71|348.06|347.91|347.86|347.66|23
1729189500000|2024-10-17 18:25:00|347.86|347.66|347.81|347.61|347.96|347.76|347.81|347.61|9
1729189800000|2024-10-17 18:30:00|347.86|347.66|347.81|347.61|347.86|347.66|347.76|347.61|5
1729190100000|2024-10-17 18:35:00|347.76|347.56|347.81|347.66|347.86|347.66|347.71|347.56|3
1729190400000|2024-10-17 18:40:00|347.76|347.61|347.86|347.66|347.91|347.71|347.71|347.56|11
1729190700000|2024-10-17 18:45:00|347.81|347.61|347.86|347.66|347.96|347.71|347.81|347.61|3
1729191000000|2024-10-17 18:50:00|347.81|347.71|347.76|347.56|347.91|347.71|347.76|347.56|10
1729191300000|2024-10-17 18:55:00|347.71|347.61|347.76|347.61|347.81|347.61|347.71|347.56|7
1729191600000|2024-10-17 19:00:00|347.71|347.56|347.71|347.56|347.76|347.61|347.66|347.51|7
1729191900000|2024-10-17 19:05:00|347.76|347.61|347.76|347.61|347.81|347.66|347.71|347.56|5
1729192200000|2024-10-17 19:10:00|347.81|347.56|347.81|347.66|347.86|347.66|347.81|347.56|1
1729192500000|2024-10-17 19:15:00|347.76|347.61|347.71|347.51|347.76|347.66|347.66|347.51|4
1729192800000|2024-10-17 19:20:00|347.66|347.46|347.71|347.51|347.71|347.51|347.61|347.41|12
1729193100000|2024-10-17 19:25:00|347.66|347.56|347.71|347.56|347.76|347.56|347.66|347.51|1
1729193400000|2024-10-17 19:30:00|347.76|347.51|347.71|347.51|347.76|347.51|347.61|347.41|3
1729193700000|2024-10-17 19:35:00|347.66|347.46|347.66|347.51|347.71|347.51|347.61|347.46|2
1729194000000|2024-10-17 19:40:00|347.71|347.46|347.81|347.66|347.86|347.71|347.71|347.46|12
1729194300000|2024-10-17 19:45:00|347.86|347.61|347.76|347.56|347.86|347.66|347.66|347.51|15
1729194600000|2024-10-17 19:50:00|347.71|347.61|347.76|347.61|347.81|347.61|347.66|347.51|7
1729194900000|2024-10-17 19:55:00|347.71|347.56|347.81|347.61|347.86|347.66|347.66|347.46|21
1729195200000|2024-10-17 20:00:00|347.76|347.66|347.76|347.61|347.86|347.66|347.76|347.61|2
1729195500000|2024-10-17 20:05:00|347.81|347.66|347.81|347.66|347.86|347.71|347.76|347.61|10
1729195800000|2024-10-17 20:10:00|347.76|347.61|347.81|347.66|347.86|347.66|347.76|347.56|7
1729196100000|2024-10-17 20:15:00|347.86|347.71|347.86|347.71|347.86|347.71|347.81|347.66|2
1729196700000|2024-10-17 20:25:00|347.81|347.66|347.71|347.56|347.81|347.66|347.71|347.56|5
1729197000000|2024-10-17 20:30:00||347.51||347.51||347.56||347.51|1
1729197300000|2024-10-17 20:35:00|347.66|347.56|347.66|347.46|347.66|347.56|347.66|347.46|0
1729197600000|2024-10-17 20:40:00|347.71|347.51|348.01|347.46|348.01|347.51|347.66|347.46|3
1729197900000|2024-10-17 20:45:00|347.96||347.86||347.96||347.86||0
1729198200000|2024-10-17 20:50:00|347.91||347.91||347.91||347.91||0
1729198500000|2024-10-17 20:55:00|347.86|347.51|347.86|347.46|347.91|347.66|347.71|347.46|5
1729198800000|2024-10-17 21:00:00|347.91|347.41|348.66|347.41|348.66|347.41|347.91|347.41|0
1729199400000|2024-10-17 21:10:00|348.01|347.71|348.31|347.71|348.31|347.71|348.01|347.71|0
1729199700000|2024-10-17 21:15:00|348.41|347.81|348.31|347.71|348.41|347.81|348.31|347.71|0
1729200000000|2024-10-17 21:20:00|348.34|347.74|348.34|347.74|348.34|347.74|348.34|347.74|0
1729200900000|2024-10-17 21:35:00|348.44|347.84|348.34|347.74|348.44|347.84|348.34|347.74|0
1729201500000|2024-10-17 21:45:00|348.44|347.84|348.34|347.74|348.44|347.84|348.34|347.74|0
1729202400000|2024-10-17 22:00:00|348.44|347.84|348.34|347.74|348.44|347.84|348.34|347.74|0
1729203000000|2024-10-17 22:10:00|348.44|347.84|348.44|347.84|348.44|347.84|348.44|347.84|0
1729203300000|2024-10-17 22:15:00|348.34|347.74|348.44|347.84|348.44|347.84|348.34|347.74|0
1729203900000|2024-10-17 22:25:00|348.54|347.94|348.54|347.94|348.54|347.94|348.44|347.84|0
1729205100000|2024-10-17 22:45:00|348.64|348.04|348.54|347.94|348.64|348.04|348.54|347.94|0
1729205400000|2024-10-17 22:50:00|348.64|348.04|348.54|347.94|348.64|348.04|348.54|347.94|0
1729206300000|2024-10-17 23:05:00|348.44|347.84|348.44|347.84|348.44|347.84|348.44|347.84|0
1729206600000|2024-10-17 23:10:00|348.54|347.94|348.54|347.94|348.54|347.94|348.54|347.94|0
1729209600000|2024-10-18 00:00:00|348.44|347.84|348.44|347.84|348.54|347.94|348.44|347.84|0
1729209900000|2024-10-18 00:05:00|348.54|347.94|348.44|347.84|348.54|347.94|348.44|347.84|0
1729210500000|2024-10-18 00:15:00|348.34|347.74|348.24|347.64|348.34|347.74|348.24|347.64|0
1729210800000|2024-10-18 00:20:00|348.14|347.54|348.44|347.84|348.44|347.84|348.14|347.54|0
1729211100000|2024-10-18 00:25:00|348.34|347.74|348.14|347.54|348.34|347.74|348.04|347.44|0
1729211400000|2024-10-18 00:30:00|348.04|347.44|347.54|347.39|348.04|347.54|347.09|346.79|488
1729211700000|2024-10-18 00:35:00|347.49|347.34|346.79|346.64|347.49|347.34|346.74|346.59|162
1729212000000|2024-10-18 00:40:00|346.74|346.59|346.94|346.79|346.99|346.79|346.54|346.39|232
1729212300000|2024-10-18 00:45:00|346.89|346.74|347.09|346.94|347.29|347.14|346.79|346.64|161
1729212600000|2024-10-18 00:50:00|347.04|346.89|346.84|346.69|347.29|347.09|346.84|346.64|135
1729212900000|2024-10-18 00:55:00|346.79|346.64|346.99|346.79|347.04|346.89|346.49|346.34|226
1729213200000|2024-10-18 01:00:00|346.89|346.74|347.79|347.64|348.09|347.94|346.84|346.69|686
1729213500000|2024-10-18 01:05:00|347.74|347.59|348.04|347.89|348.04|347.89|347.69|347.54|244
1729213800000|2024-10-18 01:10:00|347.99|347.84|348.29|348.09|348.29|348.09|347.94|347.79|211
1729214100000|2024-10-18 01:15:00|348.34|348.14|348.24|348.09|348.64|348.44|348.19|348.04|255
1729214400000|2024-10-18 01:20:00|348.29|348.14|347.99|347.84|348.39|348.19|347.99|347.79|92
1729214700000|2024-10-18 01:25:00|348.04|347.89|348.14|347.99|348.19|348.04|347.94|347.79|121
1729215000000|2024-10-18 01:30:00|348.19|348.04|348.14|347.94|348.29|348.14|347.99|347.84|288
1729215300000|2024-10-18 01:35:00|348.09|347.89|348.59|348.44|348.59|348.44|348.09|347.89|239
1729215600000|2024-10-18 01:40:00|348.54|348.39|348.84|348.69|348.94|348.79|348.54|348.39|249
1729215900000|2024-10-18 01:45:00|348.79|348.64|348.99|348.84|349.04|348.84|348.74|348.59|227
1729216200000|2024-10-18 01:50:00|348.94|348.79|348.84|348.69|349.04|348.89|348.79|348.64|214
1729216500000|2024-10-18 01:55:00|348.79|348.64|348.34|348.14|348.84|348.69|348.29|348.09|171
1729216800000|2024-10-18 02:00:00|348.29|348.19|348.29|348.14|348.54|348.34|348.19|348.04|220
1729217100000|2024-10-18 02:05:00|348.39|348.19|348.14|347.94|348.39|348.24|347.89|347.74|275
1729217400000|2024-10-18 02:10:00|348.09|347.99|347.84|347.69|348.19|348.04|347.84|347.64|113
1729217700000|2024-10-18 02:15:00|347.79|347.64|347.79|347.59|347.79|347.64|347.54|347.34|226
1729218000000|2024-10-18 02:20:00|347.74|347.64|348.14|347.94|348.19|347.99|347.74|347.59|201
1729218300000|2024-10-18 02:25:00|348.19|347.99|348.14|347.99|348.24|348.04|347.89|347.74|171
1729218600000|2024-10-18 02:30:00|348.19|348.04|348.54|348.34|348.54|348.39|348.19|348.04|90
1729218900000|2024-10-18 02:35:00|348.49|348.39|348.74|348.59|348.79|348.64|348.44|348.29|112
1729219200000|2024-10-18 02:40:00|348.69|348.49|348.44|348.29|348.69|348.54|348.39|348.19|139
1729219500000|2024-10-18 02:45:00|348.49|348.34|348.54|348.34|348.64|348.44|348.34|348.19|99
1729219800000|2024-10-18 02:50:00|348.49|348.29|348.39|348.24|348.59|348.44|348.39|348.24|95
1729220100000|2024-10-18 02:55:00|348.34|348.19|348.29|348.14|348.39|348.24|348.24|348.09|81
1729220400000|2024-10-18 03:00:00|348.34|348.19|348.49|348.34|348.54|348.39|348.29|348.14|126
1729220700000|2024-10-18 03:05:00|348.54|348.39|348.44|348.24|348.54|348.39|348.29|348.14|92
1729221000000|2024-10-18 03:10:00|348.39|348.19|348.64|348.49|348.64|348.49|348.34|348.19|97
1729221300000|2024-10-18 03:15:00|348.59|348.44|348.69|348.54|348.74|348.59|348.59|348.44|112
1729221600000|2024-10-18 03:20:00|348.64|348.49|348.79|348.64|348.84|348.69|348.64|348.49|69
1729221900000|2024-10-18 03:25:00|348.74|348.59|348.84|348.69|348.89|348.69|348.74|348.59|49
1729222200000|2024-10-18 03:30:00|348.89|348.74|348.94|348.79|348.94|348.79|348.84|348.64|77
1729222500000|2024-10-18 03:35:00|348.89|348.74|348.64|348.49|348.89|348.79|348.64|348.49|117
1729222800000|2024-10-18 03:40:00|348.69|348.54|348.69|348.49|348.79|348.64|348.64|348.49|91
1729223100000|2024-10-18 03:45:00|348.64|348.44|348.59|348.44|348.69|348.49|348.54|348.39|75
1729223400000|2024-10-18 03:50:00|348.64|348.49|348.49|348.34|348.69|348.49|348.49|348.34|92
1729223700000|2024-10-18 03:55:00|348.54|348.29|348.69|348.54|348.69|348.54|348.49|348.29|48
1729224000000|2024-10-18 04:00:00|348.64|348.49|348.64|348.49|348.69|348.54|348.64|348.49|46
1729224300000|2024-10-18 04:05:00|348.69|348.54|348.74|348.59|348.74|348.59|348.69|348.54|25
1729224600000|2024-10-18 04:10:00|348.69|348.54|348.79|348.64|348.79|348.64|348.69|348.54|69
1729224900000|2024-10-18 04:15:00|348.74|348.59|349.04|348.89|349.09|348.89|348.74|348.59|143
1729225200000|2024-10-18 04:20:00|348.99|348.84|348.89|348.74|348.99|348.89|348.89|348.69|49
1729225500000|2024-10-18 04:25:00|348.84|348.69|348.74|348.59|348.89|348.69|348.74|348.59|27
1729225800000|2024-10-18 04:30:00|348.79|348.64|349.09|348.89|349.09|348.94|348.79|348.64|79
1729226100000|2024-10-18 04:35:00|349.04|348.84|348.94|348.79|349.09|348.94|348.89|348.69|139
1729226400000|2024-10-18 04:40:00|348.89|348.74|348.94|348.79|348.94|348.79|348.89|348.74|36
1729226700000|2024-10-18 04:45:00|348.89|348.74|348.94|348.79|348.94|348.79|348.89|348.74|16
1729227000000|2024-10-18 04:50:00|348.89|348.74|348.84|348.69|348.94|348.79|348.84|348.69|74
1729227300000|2024-10-18 04:55:00|348.74|348.59|348.79|348.64|348.79|348.64|348.74|348.59|105
1729227600000|2024-10-18 05:00:00|348.84|348.69|349.19|349.04|349.34|349.19|348.84|348.69|186
1729227900000|2024-10-18 05:05:00|349.14|348.99|349.29|349.14|349.34|349.19|349.14|348.99|122
1729228200000|2024-10-18 05:10:00|349.24|349.09|349.49|349.34|349.54|349.39|349.24|349.09|108
1729228500000|2024-10-18 05:15:00|349.54|349.39|349.34|349.19|349.54|349.39|349.29|349.14|79
1729228800000|2024-10-18 05:20:00|349.39|349.14|349.24|349.04|349.39|349.24|349.19|349.04|60
1729229100000|2024-10-18 05:25:00|349.19|349.09|349.29|349.14|349.39|349.24|349.19|349.04|37
1729229400000|2024-10-18 05:30:00|349.34|349.19|349.64|349.49|349.64|349.49|349.34|349.14|59
1729229700000|2024-10-18 05:35:00|349.59|349.44|349.59|349.44|349.69|349.54|349.59|349.39|77
1729230000000|2024-10-18 05:40:00|349.54|349.39|349.64|349.49|349.64|349.49|349.54|349.39|42
1729230300000|2024-10-18 05:45:00|349.69|349.54|349.69|349.54|349.79|349.64|349.69|349.49|119
1729230600000|2024-10-18 05:50:00|349.64|349.49|349.69|349.54|349.69|349.54|349.59|349.44|87
1729230900000|2024-10-18 05:55:00|349.74|349.59|349.59|349.44|349.74|349.59|349.59|349.39|118
1729231200000|2024-10-18 06:00:00|349.64|349.49|349.49|349.34|349.74|349.54|349.44|349.29|84
1729231500000|2024-10-18 06:05:00|349.44|349.29|349.69|349.54|349.69|349.54|349.39|349.24|65
1729231800000|2024-10-18 06:10:00|349.64|349.49|349.64|349.49|349.69|349.54|349.59|349.44|54
1729232100000|2024-10-18 06:15:00|349.69|349.44|349.59|349.44|349.69|349.54|349.59|349.44|68
1729232400000|2024-10-18 06:20:00|349.54|349.39|349.44|349.29|349.59|349.44|349.39|349.24|77
1729232700000|2024-10-18 06:25:00|349.49|349.34|349.39|349.24|349.49|349.34|349.39|349.24|34
1729233000000|2024-10-18 06:30:00|349.44|349.29|349.54|349.39|349.59|349.44|349.39|349.24|87
1729233300000|2024-10-18 06:35:00|349.59|349.44|349.59|349.44|349.64|349.49|349.44|349.24|88
1729233600000|2024-10-18 06:40:00|349.64|349.49|349.39|349.24|349.64|349.49|349.29|349.14|117
1729233900000|2024-10-18 06:45:00|349.44|349.29|349.24|349.09|349.49|349.34|349.24|349.09|329
1729234200000|2024-10-18 06:50:00|349.19|349.04|349.24|349.09|349.34|349.19|349.19|349.04|47
1729234500000|2024-10-18 06:55:00|349.19|349.04|349.14|348.99|349.29|349.14|349.14|348.99|106
1729234800000|2024-10-18 07:00:00|349.19|349.04|349.19|349.04|349.29|349.14|349.19|348.99|100
1729235100000|2024-10-18 07:05:00|349.24|349.09|349.29|349.14|349.29|349.14|349.14|348.99|121
1729235400000|2024-10-18 07:10:00|349.24|349.09|349.39|349.24|349.39|349.24|349.24|349.09|80
1729235700000|2024-10-18 07:15:00|349.34|349.19|349.39|349.24|349.44|349.24|349.29|349.14|75
1729236000000|2024-10-18 07:20:00|349.34|349.19|349.39|349.24|349.49|349.29|349.24|349.04|81
1729236300000|2024-10-18 07:25:00|349.44|349.29|349.29|349.14|349.49|349.34|349.24|349.09|203
1729236600000|2024-10-18 07:30:00|349.34|349.09|349.39|349.24|349.39|349.24|349.29|349.09|208
1729236900000|2024-10-18 07:35:00|349.34|349.19|349.44|349.29|349.44|349.29|349.29|349.14|106
1729237200000|2024-10-18 07:40:00|349.49|349.34|349.59|349.44|349.64|349.49|349.49|349.34|96
1729237500000|2024-10-18 07:45:00|349.64|349.49|349.49|349.34|349.64|349.49|349.44|349.29|103
1729237800000|2024-10-18 07:50:00|349.44|349.29|349.54|349.39|349.59|349.39|349.44|349.29|52
1729238100000|2024-10-18 07:55:00|349.59|349.44|349.69|349.54|349.74|349.54|349.54|349.39|64
1729238400000|2024-10-18 08:00:00|349.74|349.59|349.64|349.44|349.74|349.59|349.59|349.44|126
1729238700000|2024-10-18 08:05:00|349.69|349.49|349.59|349.44|349.84|349.69|349.59|349.44|285
1729239000000|2024-10-18 08:10:00|349.64|349.49|349.49|349.29|349.64|349.49|349.44|349.29|64
1729239300000|2024-10-18 08:15:00|349.54|349.34|349.59|349.44|349.64|349.49|349.44|349.29|39
1729239600000|2024-10-18 08:20:00|349.64|349.49|349.59|349.44|349.64|349.49|349.54|349.39|62
1729239900000|2024-10-18 08:25:00|349.54|349.39|349.64|349.49|349.64|349.49|349.49|349.34|70
1729240200000|2024-10-18 08:30:00|349.69|349.54|349.64|349.49|349.69|349.54|349.64|349.44|60
1729240500000|2024-10-18 08:35:00|349.69|349.54|349.49|349.34|349.69|349.54|349.49|349.29|66
1729240800000|2024-10-18 08:40:00|349.44|349.29|349.44|349.29|349.49|349.34|349.44|349.29|98
1729241100000|2024-10-18 08:45:00|349.49|349.34|349.44|349.29|349.49|349.34|349.44|349.29|94
1729241400000|2024-10-18 08:50:00|349.49|349.34|349.39|349.24|349.54|349.34|349.39|349.19|114
1729241700000|2024-10-18 08:55:00|349.34|349.19|349.39|349.24|349.44|349.29|349.29|349.14|281
1729242000000|2024-10-18 09:00:00|349.34|349.19|349.19|348.99|349.39|349.24|349.09|348.89|710
1729242300000|2024-10-18 09:05:00|349.24|349.04|349.59|349.44|349.59|349.44|349.19|348.99|271
1729242600000|2024-10-18 09:10:00|349.54|349.34|349.49|349.34|349.59|349.44|349.44|349.29|57
1729242900000|2024-10-18 09:15:00|349.54|349.39|349.64|349.44|349.64|349.49|349.49|349.34|78
1729243200000|2024-10-18 09:20:00|349.74|349.14|349.74|349.14|349.84|349.24|349.74|349.14|0
1729243500000|2024-10-18 09:25:00|349.84|349.24|349.74|349.14|349.84|349.24|349.74|349.14|3
1729243800000|2024-10-18 09:30:00|349.64|349.04|349.64|349.04|349.74|349.14|349.64|349.04|0
1729244100000|2024-10-18 09:35:00|349.74|349.14|349.74|349.14|349.74|349.14|349.64|349.04|0
1729244400000|2024-10-18 09:40:00|349.64|349.04|349.64|349.04|349.74|349.14|349.64|349.04|0
1729244700000|2024-10-18 09:45:00|349.74|349.14|349.74|349.14|349.74|349.14|349.64|349.04|0
1729245000000|2024-10-18 09:50:00|349.44|349.24|349.39|349.19|349.49|349.29|349.24|349.09|34
1729245300000|2024-10-18 09:55:00|349.34|349.24|349.34|349.14|349.39|349.24|349.29|349.14|9
1729245600000|2024-10-18 10:00:00|349.29|349.19|349.14|348.94|349.29|349.19|349.14|348.94|5
1729245900000|2024-10-18 10:05:00|349.19|348.99|349.09|348.89|349.19|349.04|349.04|348.89|24
1729246200000|2024-10-18 10:10:00|349.04|348.84|349.09|348.94|349.09|348.94|348.94|348.79|28
1729246500000|2024-10-18 10:15:00|349.19|348.99|349.04|348.89|349.19|348.99|349.04|348.89|20
1729246800000|2024-10-18 10:20:00|349.09|348.84|349.09|348.94|349.09|348.94|348.99|348.84|18
1729247100000|2024-10-18 10:25:00|349.14|348.99|349.24|349.04|349.24|349.04|349.09|348.94|3
1729247400000|2024-10-18 10:30:00|349.19|349.09|349.24|349.09|349.29|349.14|349.14|348.99|5
1729247700000|2024-10-18 10:35:00|349.29|349.04|349.29|349.09|349.29|349.14|349.19|349.04|6
1729248000000|2024-10-18 10:40:00|349.24|349.14|349.29|349.14|349.29|349.14|349.24|349.09|1
1729248300000|2024-10-18 10:45:00|349.34|349.09|349.44|349.24|349.44|349.29|349.34|349.09|19
1729248600000|2024-10-18 10:50:00|349.39|349.19|349.39|349.19|349.44|349.24|349.34|349.19|2
1729248900000|2024-10-18 10:55:00|349.34|349.24|349.54|349.39|349.54|349.39|349.34|349.19|43
1729249200000|2024-10-18 11:00:00|349.49|349.34|349.49|349.29|349.54|349.39|349.49|349.29|31
1729249500000|2024-10-18 11:05:00|349.54|349.34|349.54|349.39|349.59|349.44|349.49|349.29|89
1729249800000|2024-10-18 11:10:00|349.59|349.44|349.59|349.44|349.59|349.44|349.54|349.39|13
1729250100000|2024-10-18 11:15:00|349.64|349.49|349.79|349.59|349.89|349.74|349.64|349.49|58
1729250400000|2024-10-18 11:20:00|349.74|349.64|349.84|349.69|349.84|349.69|349.74|349.59|9
1729250700000|2024-10-18 11:25:00|349.89|349.74|349.89|349.69|349.94|349.79|349.84|349.69|40
1729251000000|2024-10-18 11:30:00|349.84|349.74|349.89|349.69|349.89|349.74|349.79|349.64|10
1729251300000|2024-10-18 11:35:00|349.84|349.74|349.94|349.79|349.99|349.79|349.84|349.74|16
1729251600000|2024-10-18 11:40:00|349.89|349.74|349.89|349.69|349.89|349.74|349.84|349.69|17
1729251900000|2024-10-18 11:45:00|349.84|349.74|349.89|349.74|349.89|349.74|349.79|349.64|35
1729252200000|2024-10-18 11:50:00|349.94|349.69|349.94|349.79|350.04|349.89|349.94|349.69|48
1729252500000|2024-10-18 11:55:00|349.99|349.84|349.94|349.79|349.99|349.84|349.89|349.74|14
1729252800000|2024-10-18 12:00:00|349.99|349.84|349.94|349.79|350.04|349.89|349.94|349.79|28
1729253100000|2024-10-18 12:05:00|349.89|349.74|349.94|349.74|349.94|349.79|349.89|349.69|20
1729253400000|2024-10-18 12:10:00|349.89|349.79|349.99|349.84|349.99|349.84|349.89|349.69|31
1729253700000|2024-10-18 12:15:00|350.04|349.89|349.99|349.84|350.04|349.89|349.99|349.84|27
1729254000000|2024-10-18 12:20:00|350.04|349.89|350.04|349.89|350.04|349.89|349.99|349.84|27
1729254300000|2024-10-18 12:25:00|349.99|349.84|349.99|349.84|350.04|349.89|349.94|349.79|20
1729254600000|2024-10-18 12:30:00|350.04|349.89|350.04|349.89|350.09|349.94|350.04|349.79|59
1729254900000|2024-10-18 12:35:00|350.09|349.84|349.94|349.79|350.09|349.94|349.94|349.74|71
1729255200000|2024-10-18 12:40:00|349.99|349.84|350.04|349.89|350.04|349.89|349.99|349.79|29
1729255500000|2024-10-18 12:45:00|349.99|349.84|350.09|349.94|350.14|349.99|349.99|349.84|41
1729255800000|2024-10-18 12:50:00|350.04|349.89|349.94|349.74|350.09|349.94|349.94|349.74|16
1729256100000|2024-10-18 12:55:00|349.89|349.79|349.89|349.74|349.94|349.79|349.89|349.74|1
1729256400000|2024-10-18 13:00:00|349.84|349.69|349.94|349.74|349.94|349.79|349.84|349.69|17
1729256700000|2024-10-18 13:05:00|349.89|349.69|349.84|349.69|349.94|349.74|349.84|349.69|2
1729257000000|2024-10-18 13:10:00|349.89|349.74|349.79|349.64|349.89|349.74|349.79|349.64|9
1729257300000|2024-10-18 13:15:00|349.84|349.69|349.79|349.64|349.89|349.74|349.79|349.59|3
1729257600000|2024-10-18 13:20:00|349.74|349.59|349.69|349.54|349.74|349.64|349.64|349.49|3
1729257900000|2024-10-18 13:25:00|349.64|349.49|349.44|349.24|349.69|349.54|349.34|349.14|56
1729258200000|2024-10-18 13:30:00|349.39|349.29|349.29|349.09|349.44|349.29|348.94|348.79|290
1729258500000|2024-10-18 13:35:00|349.24|349.04|349.29|349.09|349.29|349.14|349.04|348.89|185
1729258800000|2024-10-18 13:40:00|349.24|349.14|349.44|349.29|349.49|349.34|349.19|348.99|18
1729259100000|2024-10-18 13:45:00|349.39|349.24|349.24|349.09|349.49|349.34|349.24|349.09|37
1729259400000|2024-10-18 13:50:00|349.29|349.14|349.14|348.99|349.29|349.14|349.09|348.94|26
1729259700000|2024-10-18 13:55:00|349.09|348.94|348.79|348.64|349.14|348.99|348.74|348.59|157
1729260000000|2024-10-18 14:00:00|348.84|348.59|348.89|348.74|348.94|348.79|348.74|348.59|44
1729260300000|2024-10-18 14:05:00|348.84|348.69|348.94|348.74|348.99|348.84|348.74|348.59|123
1729260600000|2024-10-18 14:10:00|348.89|348.79|348.64|348.49|348.94|348.79|348.59|348.39|133
1729260900000|2024-10-18 14:15:00|348.69|348.54|348.69|348.54|348.74|348.54|348.54|348.39|36
1729261200000|2024-10-18 14:20:00|348.74|348.49|348.64|348.44|348.74|348.59|348.59|348.44|47
1729261500000|2024-10-18 14:25:00|348.69|348.49|348.89|348.74|348.89|348.74|348.59|348.44|90
1729261800000|2024-10-18 14:30:00|348.94|348.79|349.09|348.89|349.14|348.94|348.94|348.74|69
1729262100000|2024-10-18 14:35:00|349.04|348.94|349.04|348.89|349.14|348.99|349.04|348.84|85
1729262400000|2024-10-18 14:40:00|349.09|348.94|349.14|348.99|349.14|348.99|349.04|348.89|51
1729262700000|2024-10-18 14:45:00|349.19|348.94|349.19|349.04|349.24|349.09|349.14|348.94|35
1729263000000|2024-10-18 14:50:00|349.14|348.99|349.04|348.84|349.24|349.09|349.04|348.84|54
1729263300000|2024-10-18 14:55:00|348.99|348.89|349.14|348.99|349.19|348.99|348.94|348.79|61
1729263600000|2024-10-18 15:00:00|349.19|349.04|349.09|348.89|349.29|349.14|349.09|348.89|99
1729263900000|2024-10-18 15:05:00|349.04|348.94|349.14|348.94|349.14|348.99|348.99|348.79|27
1729264200000|2024-10-18 15:10:00|349.09|348.89|349.19|348.99|349.24|349.04|349.09|348.89|15
1729264500000|2024-10-18 15:15:00|349.14|348.94|349.14|348.94|349.24|349.09|349.04|348.89|29
1729264800000|2024-10-18 15:20:00|349.09|348.84|348.99|348.84|349.14|348.89|348.89|348.69|53
1729265100000|2024-10-18 15:25:00|349.04|348.89|349.14|348.94|349.29|349.09|349.04|348.89|55
1729265400000|2024-10-18 15:30:00|349.19|348.99|349.19|348.99|349.29|349.09|349.19|348.94|7
1729265700000|2024-10-18 15:35:00|349.14|349.04|349.29|349.14|349.29|349.14|349.14|348.94|19
1729266000000|2024-10-18 15:40:00|349.34|349.19|349.19|349.04|349.39|349.24|349.14|348.99|19
1729266300000|2024-10-18 15:45:00|349.14|348.99|349.14|348.99|349.19|349.04|349.09|348.94|15
1729266600000|2024-10-18 15:50:00|349.09|348.94|349.04|348.89|349.14|348.99|349.04|348.84|10
1729266900000|2024-10-18 15:55:00|348.99|348.84|348.89|348.74|349.04|348.89|348.89|348.74|60
1729267200000|2024-10-18 16:00:00|348.94|348.79|348.94|348.74|348.94|348.79|348.89|348.69|8
1729267500000|2024-10-18 16:05:00|348.99|348.79|348.99|348.84|348.99|348.84|348.99|348.74|2
1729267800000|2024-10-18 16:10:00|348.94|348.79|348.94|348.79|348.99|348.84|348.94|348.79|7
1729268100000|2024-10-18 16:15:00|348.99|348.84|349.09|348.94|349.14|348.94|348.99|348.79|54
1729268400000|2024-10-18 16:20:00|349.04|348.89|348.99|348.79|349.14|348.99|348.99|348.79|57
1729268700000|2024-10-18 16:25:00|348.94|348.84|348.99|348.84|349.04|348.89|348.94|348.79|14
1729269000000|2024-10-18 16:30:00|349.04|348.89|349.04|348.84|349.09|348.94|348.99|348.84|11
1729269300000|2024-10-18 16:35:00|348.99|348.89|348.84|348.69|349.04|348.89|348.84|348.69|107
1729269600000|2024-10-18 16:40:00|348.89|348.64|348.84|348.69|348.89|348.69|348.84|348.64|26
1729269900000|2024-10-18 16:45:00|348.79|348.64|348.74|348.59|348.79|348.69|348.74|348.54|26
1729270200000|2024-10-18 16:50:00|348.79|348.64|348.84|348.64|348.84|348.69|348.79|348.64|14
1729270500000|2024-10-18 16:55:00|348.89|348.69|348.54|348.39|348.89|348.74|348.54|348.39|116
1729270800000|2024-10-18 17:00:00|348.49|348.34|348.54|348.39|348.54|348.39|348.34|348.19|116
1729271100000|2024-10-18 17:05:00|348.49|348.34|348.54|348.34|348.54|348.39|348.49|348.34|7
1729271400000|2024-10-18 17:10:00|348.59|348.39|348.59|348.39|348.64|348.49|348.59|348.34|3
1729271700000|2024-10-18 17:15:00|348.54|348.34|348.54|348.39|348.59|348.39|348.49|348.29|2
1729272000000|2024-10-18 17:20:00|348.59|348.44|348.54|348.34|348.59|348.44|348.54|348.29|0
1729272300000|2024-10-18 17:25:00|348.49|348.29|348.49|348.34|348.49|348.34|348.49|348.29|6
1729272600000|2024-10-18 17:30:00|348.54|348.39|348.64|348.49|348.64|348.49|348.54|348.34|17
1729272900000|2024-10-18 17:35:00|348.69|348.54|348.74|348.54|348.74|348.54|348.69|348.49|6
1729273200000|2024-10-18 17:40:00|348.69|348.59|348.79|348.59|348.79|348.59|348.69|348.59|5
1729273500000|2024-10-18 17:45:00|348.74|348.64|348.74|348.59|348.79|348.64|348.74|348.59|6
1729273800000|2024-10-18 17:50:00|348.79|348.54|348.74|348.54|348.84|348.69|348.69|348.54|11
1729274100000|2024-10-18 17:55:00|348.69|348.49|348.69|348.54|348.74|348.59|348.69|348.49|0
1729274400000|2024-10-18 18:00:00|348.64|348.49|348.69|348.49|348.69|348.54|348.44|348.29|21
1729274700000|2024-10-18 18:05:00|348.64|348.54|348.59|348.39|348.69|348.54|348.59|348.39|6
1729275000000|2024-10-18 18:10:00|348.54|348.44|348.64|348.49|348.64|348.49|348.54|348.39|6
1729275300000|2024-10-18 18:15:00|348.69|348.54|348.69|348.49|348.74|348.54|348.64|348.44|10
1729275600000|2024-10-18 18:20:00|348.64|348.44|348.64|348.44|348.69|348.49|348.59|348.44|12
1729275900000|2024-10-18 18:25:00|348.59|348.49|348.54|348.39|348.64|348.49|348.54|348.39|4
1729276200000|2024-10-18 18:30:00|348.59|348.44|348.59|348.39|348.64|348.49|348.54|348.39|29
1729276500000|2024-10-18 18:35:00|348.64|348.44|348.59|348.44|348.64|348.44|348.54|348.39|8
1729276800000|2024-10-18 18:40:00|348.54|348.39|348.59|348.44|348.64|348.49|348.54|348.39|13
1729277100000|2024-10-18 18:45:00|348.64|348.39|348.64|348.44|348.64|348.49|348.59|348.39|11
1729277400000|2024-10-18 18:50:00|348.59|348.49|348.54|348.39|348.64|348.49|348.54|348.39|1
1729277700000|2024-10-18 18:55:00|348.59|348.44|348.59|348.44|348.64|348.44|348.59|348.44|7
1729278000000|2024-10-18 19:00:00|348.54|348.39|348.49|348.34|348.59|348.44|348.44|348.29|15
1729278300000|2024-10-18 19:05:00|348.44|348.29|348.49|348.34|348.49|348.34|348.44|348.29|6
1729278600000|2024-10-18 19:10:00|348.44|348.29|348.54|348.34|348.54|348.39|348.44|348.29|3
1729278900000|2024-10-18 19:15:00|348.49|348.39|348.54|348.34|348.54|348.39|348.49|348.29|1
1729279200000|2024-10-18 19:20:00|348.49|348.29|348.49|348.34|348.49|348.34|348.49|348.29|3
1729279500000|2024-10-18 19:25:00|348.54|348.39|348.64|348.44|348.64|348.44|348.54|348.34|4
1729279800000|2024-10-18 19:30:00|348.59|348.39|348.54|348.39|348.64|348.39|348.54|348.39|0
1729280100000|2024-10-18 19:35:00|348.49|348.34|348.49|348.34|348.54|348.39|348.49|348.34|3
1729280400000|2024-10-18 19:40:00|348.44|348.29|348.44|348.29|348.44|348.29|348.39|348.24|5
1729280700000|2024-10-18 19:45:00|348.49|348.34|348.49|348.34|348.54|348.34|348.44|348.29|2
1729281000000|2024-10-18 19:50:00|348.54|348.29|348.59|348.44|348.59|348.44|348.39|348.24|2
1729281300000|2024-10-18 19:55:00|348.64|348.39|348.79|348.59|348.79|348.59|348.59|348.39|47
1729281600000|2024-10-18 20:00:00|348.74|348.54|348.69|348.49|348.74|348.59|348.69|348.49|14
1729281900000|2024-10-18 20:05:00|348.74|348.54|348.74|348.54|348.74|348.54|348.69|348.49|5
1729282200000|2024-10-18 20:10:00|348.69|348.49|348.74|348.54|348.74|348.54|348.69|348.49|0
1729282800000|2024-10-18 20:20:00|348.69|348.49|348.74|348.54|348.74|348.54|348.69|348.49|0
1729283400000|2024-10-18 20:30:00|348.69|348.59|348.74|348.54|348.74|348.59|348.69|348.54|0
1729284000000|2024-10-18 20:40:00|348.69|348.44|348.74|348.44|348.74|348.44|348.69|348.34|1
1729284300000|2024-10-18 20:45:00|348.59|348.39|348.74|348.39|348.74|348.39|348.59|348.39|8
1729284600000|2024-10-18 20:50:00|348.59|348.34|348.74|348.44|348.74|348.44|348.59|348.34|2
1729284900000|2024-10-18 20:55:00|348.79|348.34|348.49|348.19|348.79|348.39|348.49|348.19|55
1729461600000|2024-10-20 22:00:00|348.74|348.14|348.74|348.14|348.74|348.14|348.74|348.14|0
1729462200000|2024-10-20 22:10:00|348.64|348.04|348.74|348.14|348.74|348.14|348.64|348.04|0
1729462500000|2024-10-20 22:15:00|348.64|348.04|348.64|348.04|348.74|348.14|348.64|348.04|0
1729462800000|2024-10-20 22:20:00|348.74|348.14|348.74|348.14|348.74|348.14|348.74|348.14|0
1729464000000|2024-10-20 22:40:00|348.84|348.24|348.84|348.24|348.84|348.24|348.74|348.14|0
1729464300000|2024-10-20 22:45:00|348.74|348.14|348.74|348.14|348.74|348.14|348.74|348.14|0
1729464600000|2024-10-20 22:50:00|348.84|348.24|348.74|348.14|348.84|348.24|348.74|348.14|0
1729465200000|2024-10-20 23:00:00|348.84|348.24|348.84|348.24|348.84|348.24|348.84|348.24|0
1729465500000|2024-10-20 23:05:00|348.74|348.14|348.84|348.24|348.84|348.24|348.74|348.14|0
1729465800000|2024-10-20 23:10:00|348.74|348.14|348.84|348.24|348.84|348.24|348.74|348.14|0
1729466100000|2024-10-20 23:15:00|348.74|348.14|348.84|348.24|348.84|348.24|348.74|348.14|0
1729467000000|2024-10-20 23:30:00|348.74|348.14|348.84|348.24|348.84|348.24|348.74|348.14|0
1729467300000|2024-10-20 23:35:00|348.74|348.14|348.74|348.14|348.74|348.14|348.74|348.14|0
1729467900000|2024-10-20 23:45:00|348.84|348.24|348.74|348.14|348.84|348.24|348.74|348.14|0
1729468800000|2024-10-21 00:00:00|348.64|348.04|348.64|348.04|348.74|348.14|348.64|348.04|0
1729469100000|2024-10-21 00:05:00|348.74|348.14|348.74|348.14|348.74|348.14|348.64|348.04|0
1729469400000|2024-10-21 00:10:00|348.64|348.04|348.74|348.14|348.74|348.14|348.64|348.04|0
1729470000000|2024-10-21 00:20:00|348.64|348.04|348.74|348.14|348.74|348.14|348.64|348.04|0
1729470300000|2024-10-21 00:25:00|348.64|348.04|348.74|348.14|348.74|348.14|348.64|348.04|0
1729470600000|2024-10-21 00:30:00|348.49|348.24|348.44|348.29|348.84|348.64|348.09|347.89|263
1729470900000|2024-10-21 00:35:00|348.49|348.34|348.64|348.44|348.74|348.54|348.44|348.29|73
1729471200000|2024-10-21 00:40:00|348.69|348.49|348.69|348.54|348.79|348.59|348.59|348.44|73
1729471500000|2024-10-21 00:45:00|348.74|348.49|348.54|348.39|348.74|348.54|348.49|348.34|99
1729471800000|2024-10-21 00:50:00|348.59|348.44|348.89|348.69|348.89|348.74|348.54|348.39|135
1729472100000|2024-10-21 00:55:00|348.84|348.64|348.74|348.59|348.84|348.64|348.64|348.49|106
1729472400000|2024-10-21 01:00:00|348.69|348.54|348.49|348.29|349.24|349.09|348.44|348.29|558
1729472700000|2024-10-21 01:05:00|348.44|348.24|348.49|348.34|348.54|348.39|348.24|348.09|261
1729473000000|2024-10-21 01:10:00|348.44|348.29|348.44|348.29|348.54|348.39|348.39|348.24|181
1729473300000|2024-10-21 01:15:00|348.49|348.34|348.34|348.19|348.49|348.34|348.14|347.99|207
1729473600000|2024-10-21 01:20:00|348.29|348.14|348.44|348.24|348.49|348.34|348.29|348.14|163
1729473900000|2024-10-21 01:25:00|348.39|348.19|348.59|348.39|348.64|348.49|348.34|348.19|85
1729474200000|2024-10-21 01:30:00|348.54|348.34|348.44|348.29|348.69|348.54|348.39|348.19|138
1729474500000|2024-10-21 01:35:00|348.39|348.24|348.09|347.94|348.39|348.24|347.99|347.84|120
1729474800000|2024-10-21 01:40:00|348.14|347.99|348.19|348.04|348.29|348.14|347.94|347.79|168
1729475100000|2024-10-21 01:45:00|348.14|347.99|347.89|347.74|348.14|347.99|347.84|347.64|119
1729475400000|2024-10-21 01:50:00|347.94|347.84|348.24|348.09|348.24|348.09|347.94|347.79|112
1729475700000|2024-10-21 01:55:00|348.19|348.04|348.19|348.04|348.34|348.14|348.04|347.89|89
1729476000000|2024-10-21 02:00:00|348.14|347.99|348.39|348.24|348.44|348.29|348.14|347.99|146
1729476300000|2024-10-21 02:05:00|348.34|348.19|348.39|348.24|348.54|348.39|348.34|348.19|135
1729476600000|2024-10-21 02:10:00|348.34|348.19|348.49|348.34|348.54|348.39|348.29|348.09|80
1729476900000|2024-10-21 02:15:00|348.44|348.29|348.54|348.39|348.54|348.39|348.34|348.19|79
1729477200000|2024-10-21 02:20:00|348.49|348.34|348.59|348.44|348.64|348.49|348.49|348.34|118
1729477500000|2024-10-21 02:25:00|348.54|348.39|348.64|348.49|348.64|348.49|348.39|348.24|89
1729477800000|2024-10-21 02:30:00|348.69|348.54|348.39|348.19|348.74|348.59|348.39|348.19|124
1729478100000|2024-10-21 02:35:00|348.34|348.24|348.29|348.14|348.49|348.34|348.14|347.99|86
1729478400000|2024-10-21 02:40:00|348.19|348.04|348.09|347.94|348.34|348.14|348.09|347.94|83
1729478700000|2024-10-21 02:45:00|348.04|347.89|348.09|347.94|348.09|347.94|347.94|347.79|88
1729479000000|2024-10-21 02:50:00|348.14|347.89|348.19|348.04|348.24|348.09|348.04|347.89|88
1729479300000|2024-10-21 02:55:00|348.14|347.99|348.09|347.94|348.19|348.04|347.99|347.84|79
1729479600000|2024-10-21 03:00:00|348.04|347.89|347.79|347.64|348.09|347.94|347.79|347.64|57
1729479900000|2024-10-21 03:05:00|347.84|347.69|347.64|347.49|347.84|347.69|347.59|347.44|119
1729480200000|2024-10-21 03:10:00|347.69|347.54|347.49|347.34|347.69|347.54|347.49|347.34|71
1729480500000|2024-10-21 03:15:00|347.44|347.29|347.59|347.44|347.59|347.44|347.34|347.19|169
1729480800000|2024-10-21 03:20:00|347.54|347.39|347.44|347.29|347.59|347.44|347.39|347.24|104
1729481100000|2024-10-21 03:25:00|347.39|347.24|347.44|347.29|347.59|347.44|347.39|347.24|52
1729481400000|2024-10-21 03:30:00|347.39|347.24|347.29|347.09|347.44|347.29|347.24|347.09|97
1729481700000|2024-10-21 03:35:00|347.24|347.14|347.29|347.09|347.39|347.24|347.24|347.09|77
1729482000000|2024-10-21 03:40:00|347.24|347.14|347.24|347.09|347.29|347.14|347.19|347.04|58
1729482300000|2024-10-21 03:45:00|347.29|347.14|347.29|347.14|347.34|347.19|347.24|347.09|33
1729482600000|2024-10-21 03:50:00|347.24|347.09|347.14|346.99|347.24|347.09|347.09|346.89|113
1729482900000|2024-10-21 03:55:00|347.19|347.04|347.19|347.04|347.19|347.04|347.14|346.99|29
1729483200000|2024-10-21 04:00:00|347.14|346.99|346.99|346.84|347.14|346.99|346.94|346.79|60
1729483500000|2024-10-21 04:05:00|346.94|346.79|346.94|346.79|346.94|346.79|346.94|346.79|22
1729483800000|2024-10-21 04:10:00|346.89|346.74|346.94|346.79|346.94|346.79|346.89|346.74|90
1729484100000|2024-10-21 04:15:00|346.89|346.74|346.89|346.74|346.94|346.79|346.89|346.74|50
1729484400000|2024-10-21 04:20:00|346.84|346.69|346.79|346.64|346.89|346.74|346.74|346.59|147
1729484700000|2024-10-21 04:25:00|346.74|346.59|346.74|346.59|346.79|346.64|346.64|346.49|118
1729485000000|2024-10-21 04:30:00|346.69|346.54|346.79|346.64|346.79|346.64|346.69|346.54|55
1729485300000|2024-10-21 04:35:00|346.74|346.59|346.84|346.64|346.84|346.69|346.74|346.59|70
1729485600000|2024-10-21 04:40:00|346.79|346.69|346.74|346.59|346.79|346.69|346.74|346.59|51
1729485900000|2024-10-21 04:45:00|346.79|346.64|346.79|346.64|346.79|346.64|346.74|346.59|58
1729486200000|2024-10-21 04:50:00|346.74|346.59|346.74|346.59|346.74|346.59|346.74|346.59|24
1729486500000|2024-10-21 04:55:00|346.69|346.54|346.69|346.54|346.79|346.64|346.64|346.49|107
1729486800000|2024-10-21 05:00:00|346.64|346.49|346.79|346.64|346.79|346.64|346.54|346.39|94
1729487100000|2024-10-21 05:05:00|346.84|346.69|346.89|346.74|346.94|346.79|346.79|346.64|65
1729487400000|2024-10-21 05:10:00|346.84|346.69|346.74|346.59|346.84|346.69|346.69|346.54|94
1729487700000|2024-10-21 05:15:00|346.79|346.54|346.84|346.69|346.84|346.69|346.74|346.54|62
1729488000000|2024-10-21 05:20:00|346.89|346.74|346.89|346.74|347.09|346.89|346.84|346.69|55
1729488300000|2024-10-21 05:25:00|346.94|346.79|346.94|346.79|346.94|346.79|346.84|346.64|91
1729488600000|2024-10-21 05:30:00|346.99|346.84|346.84|346.69|347.09|346.94|346.74|346.54|106
1729488900000|2024-10-21 05:35:00|346.89|346.74|346.64|346.44|346.89|346.74|346.64|346.44|44
1729489200000|2024-10-21 05:40:00|346.59|346.49|346.74|346.59|346.79|346.64|346.59|346.44|62
1729489500000|2024-10-21 05:45:00|346.69|346.54|346.79|346.64|346.84|346.64|346.69|346.54|40
1729489800000|2024-10-21 05:50:00|346.74|346.59|346.69|346.54|346.74|346.64|346.64|346.49|38
1729490100000|2024-10-21 05:55:00|346.64|346.49|346.44|346.29|346.64|346.49|346.44|346.29|58
1729490400000|2024-10-21 06:00:00|346.39|346.24|346.29|346.14|346.49|346.34|346.24|346.09|146
1729490700000|2024-10-21 06:05:00|346.34|346.19|346.39|346.19|346.44|346.29|346.29|346.14|82
1729491000000|2024-10-21 06:10:00|346.34|346.14|346.34|346.19|346.44|346.29|346.29|346.14|77
1729491300000|2024-10-21 06:15:00|346.29|346.14|346.34|346.19|346.44|346.29|346.24|346.09|88
1729491600000|2024-10-21 06:20:00|346.39|346.24|346.34|346.19|346.39|346.24|346.29|346.14|56
1729491900000|2024-10-21 06:25:00|346.39|346.24|346.44|346.29|346.49|346.34|346.39|346.24|33
1729492200000|2024-10-21 06:30:00|346.49|346.34|346.49|346.34|346.59|346.44|346.49|346.34|68
1729492500000|2024-10-21 06:35:00|346.54|346.29|346.44|346.29|346.54|346.34|346.44|346.29|16
1729492800000|2024-10-21 06:40:00|346.49|346.34|346.39|346.24|346.54|346.39|346.39|346.24|45
1729493100000|2024-10-21 06:45:00|346.44|346.29|346.49|346.34|346.49|346.34|346.39|346.24|74
1729493400000|2024-10-21 06:50:00|346.44|346.29|346.49|346.34|346.49|346.34|346.39|346.24|43
1729493700000|2024-10-21 06:55:00|346.44|346.29|346.59|346.44|346.59|346.44|346.44|346.24|97
1729494000000|2024-10-21 07:00:00|346.64|346.49|346.74|346.54|346.74|346.59|346.54|346.39|94
1729494300000|2024-10-21 07:05:00|346.69|346.59|346.84|346.69|346.89|346.69|346.69|346.54|78
1729494600000|2024-10-21 07:10:00|346.79|346.64|346.74|346.59|346.94|346.79|346.74|346.59|93
1729494900000|2024-10-21 07:15:00|346.79|346.64|346.74|346.59|346.79|346.64|346.69|346.54|58
1729495200000|2024-10-21 07:20:00|346.69|346.54|346.64|346.49|346.79|346.64|346.64|346.49|65
1729495500000|2024-10-21 07:25:00|346.59|346.44|346.49|346.34|346.59|346.44|346.49|346.34|38
1729495800000|2024-10-21 07:30:00|346.54|346.39|346.59|346.44|346.69|346.54|346.49|346.34|79
1729496100000|2024-10-21 07:35:00|346.54|346.39|346.79|346.64|346.84|346.69|346.54|346.39|155
1729496400000|2024-10-21 07:40:00|346.74|346.59|346.69|346.54|346.74|346.59|346.69|346.54|79
1729496700000|2024-10-21 07:45:00|346.74|346.59|346.74|346.59|346.79|346.64|346.74|346.59|83
1729497000000|2024-10-21 07:50:00|346.79|346.64|346.64|346.49|346.84|346.69|346.64|346.49|57
1729497300000|2024-10-21 07:55:00|346.59|346.44|346.64|346.49|346.69|346.54|346.59|346.44|87
1729497600000|2024-10-21 08:00:00|346.59|346.44|346.64|346.49|346.74|346.59|346.59|346.44|123
1729497900000|2024-10-21 08:05:00|346.69|346.54|346.64|346.49|346.74|346.59|346.64|346.49|93
1729498200000|2024-10-21 08:10:00|346.59|346.44|346.64|346.49|346.64|346.49|346.59|346.44|75
1729498500000|2024-10-21 08:15:00|346.69|346.44|346.69|346.54|346.74|346.59|346.64|346.44|95
1729498800000|2024-10-21 08:20:00|346.64|346.49|346.59|346.44|346.74|346.59|346.59|346.44|89
1729499100000|2024-10-21 08:25:00|346.64|346.49|346.69|346.54|346.74|346.59|346.59|346.44|78
1729499400000|2024-10-21 08:30:00|346.64|346.49|346.79|346.64|346.79|346.64|346.64|346.49|84
1729499700000|2024-10-21 08:35:00|346.74|346.59|346.64|346.49|346.84|346.64|346.64|346.49|81
1729500000000|2024-10-21 08:40:00|346.69|346.54|346.64|346.49|346.69|346.54|346.64|346.49|106
1729500300000|2024-10-21 08:45:00|346.59|346.44|346.64|346.49|346.64|346.49|346.59|346.44|138
1729500600000|2024-10-21 08:50:00|346.74|346.59|346.74|346.59|346.74|346.59|346.74|346.59|121
1729500900000|2024-10-21 08:55:00|346.89|346.74|346.94|346.79|347.04|346.84|346.84|346.69|292
1729501200000|2024-10-21 09:00:00|346.89|346.74|346.69|346.54|346.89|346.74|346.64|346.44|491
1729501500000|2024-10-21 09:05:00|346.74|346.59|346.64|346.49|346.84|346.64|346.64|346.49|160
1729501800000|2024-10-21 09:10:00|346.69|346.54|346.64|346.49|346.69|346.54|346.64|346.49|78
1729502100000|2024-10-21 09:15:00|346.69|346.44|346.74|346.54|346.74|346.59|346.69|346.44|137
1729502400000|2024-10-21 09:20:00|346.84|346.24|346.74|346.14|346.84|346.24|346.74|346.14|0
1729502700000|2024-10-21 09:25:00|346.64|346.04|346.74|346.14|346.74|346.14|346.64|346.04|14
1729503000000|2024-10-21 09:30:00|346.64|346.04|346.54|345.94|346.64|346.04|346.44|345.84|0
1729503300000|2024-10-21 09:35:00|346.64|346.04|346.74|346.14|346.74|346.14|346.54|345.94|0
1729503900000|2024-10-21 09:45:00|346.84|346.24|346.74|346.14|346.84|346.24|346.74|346.14|0
1729504200000|2024-10-21 09:50:00|346.64|346.39|346.54|346.39|346.69|346.54|346.54|346.34|48
1729504500000|2024-10-21 09:55:00|346.49|346.34|346.39|346.24|346.49|346.39|346.39|346.19|29
1729504800000|2024-10-21 10:00:00|346.44|346.29|346.39|346.19|346.44|346.29|346.39|346.19|22
1729505100000|2024-10-21 10:05:00|346.44|346.24|346.49|346.29|346.49|346.34|346.39|346.19|8
1729505400000|2024-10-21 10:10:00|346.44|346.24|346.49|346.29|346.49|346.34|346.39|346.19|1
1729505700000|2024-10-21 10:15:00|346.44|346.34|346.39|346.19|346.44|346.34|346.34|346.19|4
1729506000000|2024-10-21 10:20:00|346.34|346.14|346.29|346.09|346.39|346.14|346.29|346.09|5
1729506300000|2024-10-21 10:25:00|346.34|346.14|346.29|346.09|346.34|346.19|346.29|346.09|1
1729506600000|2024-10-21 10:30:00|346.24|346.14|346.39|346.19|346.39|346.24|346.19|346.04|64
1729506900000|2024-10-21 10:35:00|346.34|346.24|346.14|345.94|346.34|346.24|346.09|345.94|15
1729507200000|2024-10-21 10:40:00|346.09|345.89|346.04|345.84|346.14|345.99|345.99|345.84|4
1729507500000|2024-10-21 10:45:00|345.99|345.79|346.04|345.89|346.04|345.89|345.89|345.69|14
1729507800000|2024-10-21 10:50:00|345.99|345.84|345.94|345.79|346.04|345.84|345.94|345.74|7
1729508100000|2024-10-21 10:55:00|345.99|345.84|345.94|345.74|345.99|345.84|345.94|345.74|1
1729508400000|2024-10-21 11:00:00|345.89|345.79|345.94|345.79|345.94|345.79|345.84|345.69|9
1729508700000|2024-10-21 11:05:00|345.89|345.74|345.94|345.74|345.94|345.74|345.84|345.64|14
1729509000000|2024-10-21 11:10:00|345.99|345.79|345.89|345.69|345.99|345.79|345.84|345.69|3
1729509300000|2024-10-21 11:15:00|345.94|345.74|345.74|345.54|345.94|345.74|345.64|345.49|9
1729509600000|2024-10-21 11:20:00|345.69|345.49|345.69|345.49|345.74|345.59|345.64|345.49|2
1729509900000|2024-10-21 11:25:00|345.64|345.54|345.64|345.49|345.74|345.54|345.64|345.49|8
1729510200000|2024-10-21 11:30:00|345.69|345.54|345.79|345.64|345.79|345.64|345.69|345.49|7
1729510500000|2024-10-21 11:35:00|345.74|345.59|345.74|345.54|345.84|345.64|345.74|345.54|8
1729510800000|2024-10-21 11:40:00|345.79|345.59|345.84|345.64|345.89|345.69|345.79|345.59|10
1729511100000|2024-10-21 11:45:00|345.79|345.69|345.84|345.69|345.89|345.74|345.79|345.64|33
1729511400000|2024-10-21 11:50:00|345.79|345.64|345.79|345.59|345.79|345.69|345.74|345.54|4
1729511700000|2024-10-21 11:55:00|345.84|345.64|345.79|345.64|345.84|345.69|345.79|345.59|2
1729512000000|2024-10-21 12:00:00|345.74|345.59|345.84|345.69|345.89|345.74|345.74|345.59|19
1729512300000|2024-10-21 12:05:00|345.89|345.74|346.04|345.84|346.04|345.89|345.89|345.69|7
1729512600000|2024-10-21 12:10:00|345.99|345.89|345.94|345.79|346.04|345.89|345.94|345.79|9
1729512900000|2024-10-21 12:15:00|345.99|345.84|346.04|345.89|346.09|345.89|345.99|345.79|7
1729513200000|2024-10-21 12:20:00|345.99|345.84|345.94|345.74|346.04|345.89|345.94|345.74|8
1729513500000|2024-10-21 12:25:00|345.99|345.79|345.99|345.79|345.99|345.84|345.94|345.74|1
1729513800000|2024-10-21 12:30:00|345.94|345.74|346.24|346.09|346.24|346.09|345.94|345.74|22
1729514100000|2024-10-21 12:35:00|346.29|346.14|346.24|346.09|346.34|346.14|346.24|346.04|21
1729514400000|2024-10-21 12:40:00|346.19|346.04|346.19|346.04|346.24|346.09|346.19|345.99|11
1729514700000|2024-10-21 12:45:00|346.24|346.09|346.24|346.09|346.29|346.09|346.19|346.04|2
1729515000000|2024-10-21 12:50:00|346.29|346.04|346.24|346.09|346.34|346.14|346.19|346.04|27
1729515300000|2024-10-21 12:55:00|346.19|346.04|346.34|346.19|346.34|346.19|346.19|346.04|18
1729515600000|2024-10-21 13:00:00|346.29|346.14|346.19|346.04|346.34|346.14|345.99|345.84|98
1729515900000|2024-10-21 13:05:00|346.24|346.09|346.19|345.99|346.24|346.09|346.19|345.99|12
1729516200000|2024-10-21 13:10:00|346.24|346.09|346.24|346.04|346.24|346.09|346.24|346.04|13
1729516500000|2024-10-21 13:15:00|346.29|346.09|346.39|346.19|346.39|346.24|346.29|346.04|29
1729516800000|2024-10-21 13:20:00|346.44|346.24|346.34|346.19|346.44|346.29|346.34|346.14|22
1729517100000|2024-10-21 13:25:00|346.39|346.14|346.19|346.04|346.39|346.24|346.14|345.99|42
1729517400000|2024-10-21 13:30:00|346.24|346.09|346.54|346.34|346.64|346.44|346.19|345.99|115
1729517700000|2024-10-21 13:35:00|346.59|346.39|346.29|346.09|346.74|346.49|346.24|346.09|95
1729518000000|2024-10-21 13:40:00|346.24|346.04|346.19|345.99|346.29|346.09|346.14|345.94|19
1729518300000|2024-10-21 13:45:00|346.24|346.04|346.24|346.09|346.34|346.14|346.19|345.99|16
1729518600000|2024-10-21 13:50:00|346.29|346.14|346.44|346.24|346.49|346.34|346.29|346.09|17
1729518900000|2024-10-21 13:55:00|346.39|346.29|346.09|345.94|346.39|346.29|346.09|345.94|4
1729519200000|2024-10-21 14:00:00|346.14|345.99|346.19|345.99|346.34|346.14|346.09|345.94|10
1729519500000|2024-10-21 14:05:00|346.14|346.04|346.34|346.14|346.34|346.19|346.14|345.99|44
1729519800000|2024-10-21 14:10:00|346.29|346.19|346.19|346.04|346.39|346.24|346.14|345.99|18
1729520100000|2024-10-21 14:15:00|346.24|346.09|346.29|346.09|346.49|346.29|346.24|346.04|40
1729520400000|2024-10-21 14:20:00|346.24|346.14|346.14|345.94|346.29|346.14|346.09|345.94|16
1729520700000|2024-10-21 14:25:00|346.09|345.89|345.84|345.64|346.09|345.89|345.79|345.59|22
1729521000000|2024-10-21 14:30:00|345.79|345.54|345.74|345.59|345.84|345.64|345.64|345.49|19
1729521300000|2024-10-21 14:35:00|345.79|345.64|345.69|345.49|345.84|345.64|345.69|345.49|12
1729521600000|2024-10-21 14:40:00|345.64|345.54|345.59|345.39|345.69|345.54|345.59|345.39|13
1729521900000|2024-10-21 14:45:00|345.54|345.44|345.44|345.29|345.59|345.44|345.34|345.19|72
1729522200000|2024-10-21 14:50:00|345.39|345.24|345.24|345.09|345.44|345.29|345.24|345.04|23
1729522500000|2024-10-21 14:55:00|345.29|345.14|345.24|345.09|345.34|345.19|345.24|345.04|8
1729522800000|2024-10-21 15:00:00|345.19|345.04|344.94|344.79|345.24|345.09|344.94|344.79|31
1729523100000|2024-10-21 15:05:00|344.84|344.64|344.64|344.49|344.84|344.69|344.49|344.29|126
1729523400000|2024-10-21 15:10:00|344.69|344.54|344.79|344.64|344.89|344.69|344.69|344.54|16
1729523700000|2024-10-21 15:15:00|344.84|344.69|344.79|344.59|344.84|344.69|344.69|344.54|23
1729524000000|2024-10-21 15:20:00|344.74|344.64|344.59|344.39|344.84|344.64|344.54|344.39|87
1729524300000|2024-10-21 15:25:00|344.54|344.44|344.54|344.34|344.59|344.44|344.39|344.24|82
1729524600000|2024-10-21 15:30:00|344.49|344.29|344.59|344.44|344.59|344.44|344.44|344.24|13
1729524900000|2024-10-21 15:35:00|344.54|344.39|344.74|344.54|344.74|344.54|344.54|344.34|15
1729525200000|2024-10-21 15:40:00|344.79|344.59|344.74|344.54|344.84|344.64|344.64|344.49|5
1729525500000|2024-10-21 15:45:00|344.79|344.59|344.89|344.69|344.89|344.69|344.79|344.59|2
1729525800000|2024-10-21 15:50:00|344.94|344.74|344.94|344.74|345.09|344.89|344.89|344.74|17
1729526100000|2024-10-21 15:55:00|344.99|344.79|344.99|344.84|345.09|344.89|344.94|344.79|2
1729526400000|2024-10-21 16:00:00|344.94|344.79|344.99|344.79|344.99|344.84|344.89|344.74|13
1729526700000|2024-10-21 16:05:00|344.94|344.84|344.99|344.79|345.04|344.89|344.84|344.69|8
1729527000000|2024-10-21 16:10:00|344.94|344.74|344.99|344.84|344.99|344.84|344.79|344.64|18
1729527300000|2024-10-21 16:15:00|345.04|344.79|345.14|344.99|345.14|344.99|344.99|344.79|29
1729527600000|2024-10-21 16:20:00|345.19|344.94|345.19|344.99|345.19|345.04|345.09|344.94|19
1729527900000|2024-10-21 16:25:00|345.14|345.04|345.19|345.04|345.19|345.04|345.09|344.94|2
1729528200000|2024-10-21 16:30:00|345.14|344.99|345.19|345.04|345.24|345.09|345.14|344.94|6
1729528500000|2024-10-21 16:35:00|345.14|344.99|345.04|344.84|345.14|344.99|344.94|344.79|9
1729528800000|2024-10-21 16:40:00|344.99|344.89|345.04|344.84|345.14|344.99|344.99|344.84|27
1729529100000|2024-10-21 16:45:00|344.99|344.89|344.99|344.84|344.99|344.89|344.99|344.79|1
1729529400000|2024-10-21 16:50:00|345.04|344.89|345.29|345.09|345.29|345.14|345.04|344.89|5
1729529700000|2024-10-21 16:55:00|345.34|345.14|345.44|345.24|345.44|345.29|345.34|345.14|10
1729530000000|2024-10-21 17:00:00|345.39|345.19|345.44|345.24|345.44|345.24|345.29|345.09|138
1729530300000|2024-10-21 17:05:00|345.39|345.29|345.49|345.29|345.49|345.34|345.39|345.19|4
1729530600000|2024-10-21 17:10:00|345.44|345.34|345.54|345.39|345.54|345.39|345.44|345.29|4
1729530900000|2024-10-21 17:15:00|345.59|345.44|345.44|345.29|345.64|345.49|345.39|345.24|11
1729531200000|2024-10-21 17:20:00|345.49|345.24|345.69|345.49|345.69|345.54|345.44|345.24|22
1729531500000|2024-10-21 17:25:00|345.64|345.44|345.64|345.44|345.64|345.49|345.59|345.44|10
1729531800000|2024-10-21 17:30:00|345.69|345.49|345.74|345.54|345.74|345.54|345.64|345.49|28
1729532100000|2024-10-21 17:35:00|345.79|345.59|345.74|345.54|345.79|345.64|345.59|345.39|37
1729532400000|2024-10-21 17:40:00|345.69|345.59|345.74|345.59|345.74|345.59|345.64|345.49|38
1729532700000|2024-10-21 17:45:00|345.79|345.64|345.89|345.69|345.89|345.74|345.74|345.54|44
1729533000000|2024-10-21 17:50:00|345.84|345.74|345.84|345.64|346.04|345.89|345.84|345.64|37
1729533300000|2024-10-21 17:55:00|345.79|345.59|345.74|345.54|345.79|345.64|345.69|345.54|10
1729533600000|2024-10-21 18:00:00|345.69|345.59|345.84|345.64|345.84|345.69|345.69|345.54|16
1729533900000|2024-10-21 18:05:00|345.79|345.69|345.84|345.69|345.89|345.69|345.79|345.59|56
1729534200000|2024-10-21 18:10:00|345.89|345.64|345.99|345.84|346.04|345.84|345.84|345.64|40
1729534500000|2024-10-21 18:15:00|346.04|345.79|345.99|345.84|346.04|345.89|345.94|345.79|2
1729534800000|2024-10-21 18:20:00|346.04|345.89|345.94|345.79|346.04|345.89|345.89|345.69|23
1729535100000|2024-10-21 18:25:00|345.89|345.74|346.04|345.84|346.04|345.84|345.89|345.74|10
1729535400000|2024-10-21 18:30:00|345.99|345.89|346.04|345.84|346.04|345.89|345.94|345.74|31
1729535700000|2024-10-21 18:35:00|346.09|345.89|346.04|345.84|346.09|345.89|345.99|345.84|2
1729536000000|2024-10-21 18:40:00|345.99|345.79|345.94|345.79|345.99|345.84|345.94|345.79|17
1729536300000|2024-10-21 18:45:00|345.89|345.74|345.94|345.79|345.94|345.79|345.89|345.69|11
1729536600000|2024-10-21 18:50:00|345.89|345.74|345.89|345.74|345.94|345.79|345.89|345.69|10
1729536900000|2024-10-21 18:55:00|345.94|345.79|345.94|345.79|345.99|345.79|345.89|345.74|19
1729537200000|2024-10-21 19:00:00|345.99|345.74|345.94|345.79|345.99|345.84|345.89|345.74|33
1729537500000|2024-10-21 19:05:00|345.99|345.84|346.19|345.99|346.19|345.99|345.94|345.79|21
1729537800000|2024-10-21 19:10:00|346.24|346.04|346.29|346.09|346.29|346.14|346.24|345.99|2
1729538100000|2024-10-21 19:15:00||346.14||346.14||346.14||346.09|4
1729538400000|2024-10-21 19:20:00|346.24|346.09|346.14|345.99|346.24|346.14|346.14|345.99|19
1729538700000|2024-10-21 19:25:00|346.19|346.04|346.14|345.99|346.24|346.04|346.09|345.94|14
1729539000000|2024-10-21 19:30:00|346.09|345.94|346.24|346.09|346.29|346.14|346.04|345.84|47
1729539300000|2024-10-21 19:35:00|346.29|346.04|346.19|345.99|346.29|346.04|346.19|345.99|8
1729539600000|2024-10-21 19:40:00|346.14|345.94|346.09|345.89|346.14|345.94|346.09|345.89|5
1729539900000|2024-10-21 19:45:00||345.94||345.94||345.94||345.89|1
1729540200000|2024-10-21 19:50:00|346.14|345.89|346.24|346.04|346.24|346.09|346.09|345.89|12
1729540500000|2024-10-21 19:55:00|346.19|345.99|346.54|346.34|346.54|346.39|346.19|345.99|28
1729540800000|2024-10-21 20:00:00|346.59|346.39|346.49|346.34|346.59|346.44|346.49|346.34|17
1729541100000|2024-10-21 20:05:00|346.54|346.39|346.54|346.34|346.59|346.39|346.54|346.34|2
1729541400000|2024-10-21 20:10:00|346.59|346.39|346.49|346.29|346.59|346.44|346.49|346.29|12
1729541700000|2024-10-21 20:15:00|||||||||1
1729542000000|2024-10-21 20:20:00|346.54|346.34|346.54|346.39|346.54|346.39|346.49|346.34|3
1729542900000|2024-10-21 20:35:00|346.59|346.44|346.64|346.49|346.64|346.49|346.59|346.44|3
1729543200000|2024-10-21 20:40:00|346.69|346.54|346.79|346.64|346.79|346.64|346.69|346.54|20
1729543500000|2024-10-21 20:45:00|346.84|346.69|346.84|346.69|346.89|346.69|346.84|346.69|4
1729543800000|2024-10-21 20:50:00|346.74|346.64|346.74|346.49|346.74|346.64|346.69|346.49|5
1729544100000|2024-10-21 20:55:00|346.79|346.54|346.74|346.29|346.79|346.54|346.74|346.29|13
1729544400000|2024-10-21 21:00:00|346.79|346.09|346.89|346.09|346.89|346.09|346.79|346.09|0
1729545000000|2024-10-21 21:10:00|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1729545300000|2024-10-21 21:15:00|346.74|346.14|346.84|346.24|346.84|346.24|346.74|346.14|0
1729548000000|2024-10-21 22:00:00|346.74|346.14|346.74|346.14|346.74|346.14|346.74|346.14|0
1729548300000|2024-10-21 22:05:00|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1729548600000|2024-10-21 22:10:00|346.74|346.14|346.84|346.24|346.84|346.24|346.74|346.14|0
1729548900000|2024-10-21 22:15:00|346.74|346.14|346.74|346.14|346.74|346.14|346.74|346.14|0
1729549200000|2024-10-21 22:20:00|346.84|346.24|346.84|346.24|346.84|346.24|346.74|346.14|0
1729549500000|2024-10-21 22:25:00|346.74|346.14|346.74|346.14|346.84|346.24|346.74|346.14|0
1729549800000|2024-10-21 22:30:00|346.84|346.24|346.77|346.17|346.84|346.24|346.74|346.14|0
1729550400000|2024-10-21 22:40:00|346.67|346.07|346.67|346.07|346.67|346.07|346.67|346.07|0
1729551600000|2024-10-21 23:00:00|346.77|346.17|346.77|346.17|346.77|346.17|346.77|346.17|0
1729551900000|2024-10-21 23:05:00|346.67|346.07|346.67|346.07|346.77|346.17|346.67|346.07|0
1729555200000|2024-10-22 00:00:00|346.57|345.97|346.47|345.87|346.67|346.07|346.47|345.87|0
1729555500000|2024-10-22 00:05:00|346.37|345.77|346.47|345.87|346.47|345.87|346.37|345.77|0
1729555800000|2024-10-22 00:10:00|346.37|345.77|346.37|345.77|346.47|345.87|346.27|345.67|0
1729556100000|2024-10-22 00:15:00|346.27|345.67|346.27|345.67|346.37|345.77|346.17|345.57|0
1729556400000|2024-10-22 00:20:00|346.37|345.77|346.37|345.77|346.47|345.87|346.37|345.77|0
1729556700000|2024-10-22 00:25:00|346.47|345.87|346.37|345.77|346.47|345.87|346.37|345.77|0
1729557000000|2024-10-22 00:30:00|346.77|346.37|346.72|346.52|347.02|346.82|346.42|346.27|578
1729557300000|2024-10-22 00:35:00|346.67|346.57|346.72|346.57|346.97|346.82|346.67|346.57|216
1729557600000|2024-10-22 00:40:00|346.67|346.52|346.57|346.42|346.67|346.52|346.57|346.42|165
1729557900000|2024-10-22 00:45:00|346.52|346.37|346.52|346.37|346.57|346.37|346.37|346.22|243
1729558200000|2024-10-22 00:50:00|346.57|346.42|346.47|346.32|346.67|346.47|346.47|346.32|302
1729558500000|2024-10-22 00:55:00|346.42|346.27|346.32|346.17|346.42|346.27|346.12|345.97|302
1729558800000|2024-10-22 01:00:00|346.27|346.07|346.42|346.27|346.47|346.27|346.07|345.87|768
1729559100000|2024-10-22 01:05:00|346.47|346.32|346.57|346.37|346.82|346.62|346.32|346.17|430
1729559400000|2024-10-22 01:10:00|346.52|346.32|346.12|345.97|346.52|346.32|346.02|345.77|333
1729559700000|2024-10-22 01:15:00|346.07|345.92|346.62|346.42|346.82|346.62|346.07|345.92|268
1729560000000|2024-10-22 01:20:00|346.67|346.47|346.67|346.47|346.92|346.77|346.47|346.32|144
1729560300000|2024-10-22 01:25:00|346.62|346.42|346.62|346.47|346.77|346.57|346.47|346.32|102
1729560600000|2024-10-22 01:30:00|346.67|346.52|346.97|346.77|346.97|346.77|346.57|346.42|277
1729560900000|2024-10-22 01:35:00|346.92|346.82|347.07|346.92|347.27|347.12|346.87|346.72|216
1729561200000|2024-10-22 01:40:00|347.02|346.87|347.12|346.92|347.22|347.02|346.82|346.67|144
1729561500000|2024-10-22 01:45:00|347.07|346.87|347.12|346.97|347.22|347.02|346.97|346.82|113
1729561800000|2024-10-22 01:50:00|347.07|346.92|347.07|346.87|347.32|347.17|346.92|346.77|142
1729562100000|2024-10-22 01:55:00|347.02|346.82|346.97|346.77|347.07|346.87|346.87|346.72|154
1729562400000|2024-10-22 02:00:00|347.02|346.82|347.77|347.62|347.82|347.67|346.97|346.82|421
1729562700000|2024-10-22 02:05:00|347.72|347.57|347.92|347.72|347.92|347.77|347.67|347.52|224
1729563000000|2024-10-22 02:10:00|347.87|347.77|348.32|348.17|348.37|348.22|347.87|347.72|239
1729563300000|2024-10-22 02:15:00|348.37|348.22|347.92|347.77|348.52|348.37|347.92|347.77|246
1729563600000|2024-10-22 02:20:00|347.97|347.82|347.92|347.72|348.07|347.87|347.82|347.67|175
1729563900000|2024-10-22 02:25:00|347.87|347.77|347.92|347.72|348.07|347.87|347.77|347.62|169
1729564200000|2024-10-22 02:30:00|347.87|347.77|347.92|347.77|348.02|347.87|347.82|347.67|156
1729564500000|2024-10-22 02:35:00|347.97|347.82|347.92|347.77|348.02|347.87|347.87|347.67|160
1729564800000|2024-10-22 02:40:00|347.87|347.72|347.82|347.62|347.92|347.77|347.77|347.62|153
1729565100000|2024-10-22 02:45:00|347.77|347.57|347.72|347.57|347.82|347.67|347.62|347.47|99
1729565400000|2024-10-22 02:50:00|347.77|347.62|347.72|347.52|347.87|347.67|347.62|347.47|111
1729565700000|2024-10-22 02:55:00|347.77|347.57|348.02|347.82|348.07|347.87|347.72|347.57|91
1729566000000|2024-10-22 03:00:00|347.97|347.87|347.92|347.77|348.07|347.87|347.92|347.77|114
1729566300000|2024-10-22 03:05:00|347.87|347.72|347.52|347.37|347.97|347.77|347.52|347.37|115
1729566600000|2024-10-22 03:10:00|347.47|347.32|347.37|347.17|347.52|347.37|347.22|347.07|176
1729566900000|2024-10-22 03:15:00|347.32|347.12|347.17|347.02|347.37|347.22|347.17|347.02|207
1729567200000|2024-10-22 03:20:00|347.12|346.97|347.32|347.12|347.37|347.22|347.12|346.97|166
1729567500000|2024-10-22 03:25:00|347.27|347.17|347.42|347.27|347.47|347.32|347.27|347.12|55
1729567800000|2024-10-22 03:30:00|347.47|347.32|347.59|347.44|347.74|347.54|347.42|347.32|104
1729568100000|2024-10-22 03:35:00|347.64|347.49|347.44|347.29|347.74|347.54|347.44|347.29|106
1729568400000|2024-10-22 03:40:00|347.49|347.39|347.29|347.14|347.54|347.39|347.29|347.14|79
1729568700000|2024-10-22 03:45:00|347.34|347.09|347.29|347.14|347.39|347.24|347.29|347.09|109
1729569000000|2024-10-22 03:50:00|347.39|347.19|347.39|347.24|347.44|347.29|347.34|347.19|68
1729569300000|2024-10-22 03:55:00|347.34|347.19|347.64|347.49|347.64|347.49|347.34|347.19|117
1729569600000|2024-10-22 04:00:00|347.69|347.44|347.59|347.44|347.69|347.49|347.59|347.39|63
1729569900000|2024-10-22 04:05:00|347.54|347.39|347.54|347.39|347.64|347.44|347.54|347.39|52
1729570200000|2024-10-22 04:10:00|347.49|347.34|347.34|347.19|347.49|347.34|347.24|347.09|206
1729570500000|2024-10-22 04:15:00|347.39|347.24|347.39|347.24|347.44|347.29|347.34|347.19|78
1729570800000|2024-10-22 04:20:00|347.34|347.19|347.39|347.24|347.39|347.24|347.34|347.19|44
1729571100000|2024-10-22 04:25:00|347.44|347.29|347.44|347.29|347.49|347.34|347.44|347.29|56
1729571400000|2024-10-22 04:30:00|347.39|347.24|347.39|347.19|347.39|347.24|347.24|347.09|113
1729571700000|2024-10-22 04:35:00|347.34|347.24|347.34|347.19|347.39|347.24|347.34|347.19|61
1729572000000|2024-10-22 04:40:00|347.29|347.14|347.29|347.14|347.29|347.14|347.29|347.14|29
1729572300000|2024-10-22 04:45:00|347.34|347.19|347.24|347.09|347.34|347.19|347.19|347.04|96
1729572600000|2024-10-22 04:50:00|347.29|347.14|347.14|346.99|347.29|347.14|347.14|346.99|60
1729572900000|2024-10-22 04:55:00|347.19|347.04|347.14|346.99|347.24|347.09|347.09|346.94|87
1729573200000|2024-10-22 05:00:00|347.04|346.89|346.94|346.74|347.29|347.14|346.89|346.74|239
1729573500000|2024-10-22 05:05:00|346.89|346.69|346.79|346.64|346.94|346.74|346.79|346.64|91
1729573800000|2024-10-22 05:10:00|346.84|346.69|346.94|346.79|346.99|346.84|346.84|346.69|63
1729574100000|2024-10-22 05:15:00|346.99|346.84|347.04|346.89|347.09|346.94|346.99|346.84|41
1729574400000|2024-10-22 05:20:00|347.09|346.84|347.14|346.99|347.19|347.04|347.09|346.84|31
1729574700000|2024-10-22 05:25:00|347.19|347.04|347.29|347.14|347.34|347.19|347.14|346.99|41
1729575000000|2024-10-22 05:30:00|347.34|347.19|347.39|347.24|347.44|347.24|347.24|347.09|41
1729575300000|2024-10-22 05:35:00|347.34|347.19|347.29|347.14|347.34|347.19|347.24|347.09|52
1729575600000|2024-10-22 05:40:00|347.34|347.19|347.09|346.94|347.34|347.19|347.04|346.84|95
1729575900000|2024-10-22 05:45:00|347.04|346.89|346.84|346.64|347.04|346.89|346.84|346.64|60
1729576200000|2024-10-22 05:50:00|346.79|346.59|346.89|346.69|346.94|346.79|346.69|346.54|79
1729576500000|2024-10-22 05:55:00|346.94|346.74|346.99|346.84|347.09|346.94|346.89|346.69|44
1729576800000|2024-10-22 06:00:00|347.04|346.89|347.14|346.99|347.24|347.09|346.94|346.74|52
1729577100000|2024-10-22 06:05:00|347.19|347.04|347.09|346.94|347.19|347.04|347.04|346.89|54
1729577400000|2024-10-22 06:10:00|347.04|346.89|346.99|346.84|347.09|346.94|346.94|346.79|64
1729577700000|2024-10-22 06:15:00|346.94|346.79|347.14|346.99|347.24|347.09|346.94|346.79|75
1729578000000|2024-10-22 06:20:00|347.09|346.94|347.09|346.94|347.14|346.99|346.94|346.79|46
1729578300000|2024-10-22 06:25:00|347.14|346.99|347.09|346.94|347.19|346.99|346.94|346.79|143
1729578600000|2024-10-22 06:30:00|347.04|346.89|347.04|346.89|347.04|346.89|346.94|346.74|34
1729578900000|2024-10-22 06:35:00|347.09|346.94|346.99|346.84|347.14|346.99|346.99|346.84|67
1729579200000|2024-10-22 06:40:00|346.94|346.79|346.74|346.59|346.94|346.79|346.74|346.59|42
1729579500000|2024-10-22 06:45:00|346.69|346.54|346.84|346.69|346.84|346.69|346.69|346.54|42
1729579800000|2024-10-22 06:50:00|346.89|346.74|346.94|346.79|346.94|346.79|346.89|346.74|31
1729580100000|2024-10-22 06:55:00|346.89|346.74|347.04|346.89|347.04|346.89|346.84|346.69|58
1729580400000|2024-10-22 07:00:00|346.99|346.84|346.94|346.79|347.09|346.94|346.89|346.74|137
1729580700000|2024-10-22 07:05:00|346.89|346.74|346.84|346.69|346.94|346.79|346.74|346.59|108
1729581000000|2024-10-22 07:10:00|346.89|346.64|346.89|346.74|346.89|346.74|346.79|346.59|86
1729581300000|2024-10-22 07:15:00|346.84|346.69|346.79|346.64|346.89|346.74|346.79|346.64|94
1729581600000|2024-10-22 07:20:00|346.84|346.69|346.69|346.54|346.84|346.69|346.69|346.54|57
1729581900000|2024-10-22 07:25:00|346.74|346.59|346.64|346.49|346.74|346.59|346.64|346.44|76
1729582200000|2024-10-22 07:30:00|346.59|346.44|346.54|346.39|346.59|346.44|346.49|346.34|162
1729582500000|2024-10-22 07:35:00|346.59|346.34|346.54|346.39|346.59|346.39|346.49|346.34|416
1729582800000|2024-10-22 07:40:00|346.49|346.34|346.49|346.34|346.54|346.39|346.49|346.34|272
1729583100000|2024-10-22 07:45:00|346.54|346.29|346.34|346.19|346.54|346.29|346.24|346.09|112
1729583400000|2024-10-22 07:50:00|346.39|346.24|346.24|346.09|346.44|346.24|346.24|346.09|80
1729583700000|2024-10-22 07:55:00|346.29|346.14|346.29|346.14|346.34|346.14|346.24|346.09|80
1729584000000|2024-10-22 08:00:00|346.34|346.19|346.34|346.14|346.44|346.29|346.29|346.14|124
1729584300000|2024-10-22 08:05:00|346.39|346.19|346.49|346.34|346.49|346.34|346.39|346.14|63
1729584600000|2024-10-22 08:10:00|346.44|346.29|346.34|346.19|346.44|346.29|346.29|346.14|61
1729584900000|2024-10-22 08:15:00|346.29|346.14|346.24|346.04|346.29|346.14|346.19|346.04|187
1729585200000|2024-10-22 08:20:00|346.19|346.09|346.24|346.09|346.29|346.14|346.19|346.04|50
1729585500000|2024-10-22 08:25:00|346.29|346.14|346.14|345.99|346.29|346.14|346.14|345.99|57
1729585800000|2024-10-22 08:30:00|346.19|346.04|345.99|345.84|346.19|346.04|345.94|345.79|114
1729586100000|2024-10-22 08:35:00|346.04|345.89|346.09|345.94|346.09|345.94|345.99|345.84|113
1729586400000|2024-10-22 08:40:00|346.04|345.89|346.04|345.89|346.04|345.89|345.99|345.84|118
1729586700000|2024-10-22 08:45:00|346.09|345.94|345.99|345.84|346.09|345.94|345.99|345.84|150
1729587000000|2024-10-22 08:50:00|346.04|345.89|346.04|345.89|346.14|345.99|346.04|345.84|278
1729587300000|2024-10-22 08:55:00|346.09|345.94|346.29|346.14|346.29|346.14|346.09|345.94|376
1729587600000|2024-10-22 09:00:00|346.24|346.09|345.84|345.69|346.24|346.09|345.74|345.59|515
1729587900000|2024-10-22 09:05:00|345.89|345.64|345.84|345.69|345.99|345.84|345.79|345.64|180
1729588200000|2024-10-22 09:10:00|345.89|345.64|346.04|345.84|346.09|345.94|345.89|345.64|82
1729588500000|2024-10-22 09:15:00|345.99|345.89|345.84|345.69|346.09|345.94|345.79|345.59|49
1729588800000|2024-10-22 09:20:00|345.94|345.34|345.84|345.24|345.94|345.34|345.84|345.24|0
1729589100000|2024-10-22 09:25:00|345.74|345.14|345.84|345.24|345.84|345.24|345.74|345.14|9
1729589400000|2024-10-22 09:30:00|345.94|345.34|345.94|345.34|345.94|345.34|345.84|345.24|0
1729589700000|2024-10-22 09:35:00|345.84|345.24|345.94|345.34|346.04|345.44|345.84|345.24|0
1729590000000|2024-10-22 09:40:00|345.84|345.24|345.74|345.14|345.94|345.34|345.74|345.14|0
1729590300000|2024-10-22 09:45:00|345.84|345.24|345.74|345.14|345.84|345.24|345.64|345.04|0
1729590600000|2024-10-22 09:50:00|345.84|345.09|345.44|345.29|345.84|345.54|345.29|345.09|130
1729590900000|2024-10-22 09:55:00|345.54|345.34|345.64|345.44|345.69|345.54|345.39|345.19|191
1729591200000|2024-10-22 10:00:00|345.69|345.49|345.69|345.54|345.74|345.59|345.59|345.44|31
1729591500000|2024-10-22 10:05:00|345.64|345.49|345.59|345.44|345.64|345.49|345.49|345.29|32
1729591800000|2024-10-22 10:10:00|345.64|345.39|345.79|345.64|345.79|345.64|345.54|345.34|19
1729592100000|2024-10-22 10:15:00|345.74|345.59|345.94|345.74|345.94|345.79|345.74|345.59|25
1729592400000|2024-10-22 10:20:00|345.89|345.69|345.79|345.64|345.89|345.74|345.79|345.59|4
1729592700000|2024-10-22 10:25:00|345.74|345.59|345.74|345.54|345.79|345.64|345.69|345.49|14
1729593000000|2024-10-22 10:30:00|345.79|345.59|345.79|345.64|345.94|345.79|345.79|345.59|24
1729593300000|2024-10-22 10:35:00|345.74|345.59|345.74|345.54|345.79|345.59|345.69|345.49|8
1729593600000|2024-10-22 10:40:00|345.69|345.49|345.69|345.54|345.74|345.54|345.54|345.39|30
1729593900000|2024-10-22 10:45:00|345.74|345.49|345.74|345.54|345.74|345.59|345.69|345.49|7
1729594200000|2024-10-22 10:50:00|345.69|345.59|345.64|345.44|345.69|345.59|345.64|345.44|1
1729594500000|2024-10-22 10:55:00|345.59|345.49|345.59|345.44|345.64|345.49|345.54|345.34|27
1729594800000|2024-10-22 11:00:00|345.64|345.49|345.74|345.54|345.79|345.64|345.54|345.39|35
1729595100000|2024-10-22 11:05:00|345.69|345.59|345.59|345.39|345.74|345.59|345.59|345.39|19
1729595400000|2024-10-22 11:10:00|345.54|345.34|345.44|345.29|345.54|345.39|345.44|345.29|25
1729595700000|2024-10-22 11:15:00|345.49|345.34|345.64|345.44|345.64|345.44|345.44|345.29|27
1729596000000|2024-10-22 11:20:00|345.69|345.49|345.79|345.59|345.79|345.64|345.69|345.49|6
1729596300000|2024-10-22 11:25:00|345.84|345.64|345.74|345.54|345.84|345.64|345.69|345.54|4
1729596600000|2024-10-22 11:30:00|345.69|345.59|345.84|345.64|345.84|345.69|345.69|345.54|25
1729596900000|2024-10-22 11:35:00|345.79|345.69|345.84|345.69|345.94|345.79|345.79|345.64|46
1729597200000|2024-10-22 11:40:00|345.89|345.74|345.84|345.69|345.89|345.74|345.84|345.64|35
1729597500000|2024-10-22 11:45:00|345.89|345.74|345.84|345.64|345.89|345.74|345.79|345.64|40
1729597800000|2024-10-22 11:50:00|345.89|345.69|345.94|345.79|345.94|345.79|345.84|345.64|43
1729598100000|2024-10-22 11:55:00|345.89|345.74|345.99|345.84|346.04|345.84|345.89|345.74|50
1729598400000|2024-10-22 12:00:00|345.94|345.74|345.99|345.79|345.99|345.84|345.89|345.74|52
1729598700000|2024-10-22 12:05:00|346.04|345.84|346.09|345.94|346.19|345.99|346.04|345.79|30
1729599000000|2024-10-22 12:10:00|346.14|345.99|346.04|345.89|346.14|345.99|345.99|345.84|32
1729599300000|2024-10-22 12:15:00|346.09|345.94|346.09|345.94|346.14|345.99|346.09|345.89|24
1729599600000|2024-10-22 12:20:00|346.14|345.99|346.14|345.94|346.14|345.99|346.09|345.94|7
1729599900000|2024-10-22 12:25:00|346.09|345.99|346.09|345.94|346.14|345.99|346.09|345.89|9
1729600200000|2024-10-22 12:30:00|346.14|345.99|346.04|345.84|346.14|345.99|345.99|345.84|39
1729600500000|2024-10-22 12:35:00|345.99|345.89|345.89|345.74|345.99|345.89|345.89|345.74|30
1729600800000|2024-10-22 12:40:00|345.94|345.79|345.84|345.69|345.94|345.79|345.79|345.64|37
1729601100000|2024-10-22 12:45:00|345.79|345.64|345.79|345.64|345.84|345.69|345.74|345.59|16
1729601400000|2024-10-22 12:50:00|345.74|345.59|345.74|345.59|345.79|345.64|345.69|345.54|8
1729601700000|2024-10-22 12:55:00|345.79|345.64|345.99|345.84|345.99|345.84|345.79|345.64|26
1729602000000|2024-10-22 13:00:00|345.94|345.79|345.89|345.74|345.99|345.84|345.84|345.69|6
1729602300000|2024-10-22 13:05:00|345.84|345.69|345.79|345.59|345.89|345.74|345.79|345.59|2
1729602600000|2024-10-22 13:10:00|345.84|345.64|345.89|345.74|345.89|345.74|345.79|345.59|15
1729602900000|2024-10-22 13:15:00|345.94|345.79|345.99|345.84|345.99|345.84|345.94|345.74|4
1729603200000|2024-10-22 13:20:00|346.04|345.89|346.04|345.89|346.04|345.89|346.04|345.89|2
1729603500000|2024-10-22 13:25:00|346.09|345.84|345.89|345.69|346.19|346.04|345.89|345.69|96
1729603800000|2024-10-22 13:30:00|345.84|345.64|345.99|345.84|346.14|345.99|345.84|345.64|175
1729604100000|2024-10-22 13:35:00|346.04|345.79|345.89|345.74|346.09|345.84|345.79|345.59|22
1729604400000|2024-10-22 13:40:00|345.84|345.69|345.79|345.59|345.94|345.79|345.69|345.54|15
1729604700000|2024-10-22 13:45:00|345.84|345.64|346.04|345.84|346.09|345.89|345.84|345.59|9
1729605000000|2024-10-22 13:50:00|346.09|345.89|346.54|346.34|346.54|346.34|345.99|345.84|50
1729605300000|2024-10-22 13:55:00|346.49|346.29|346.14|345.99|346.49|346.29|346.04|345.84|49
1729605600000|2024-10-22 14:00:00|346.19|346.04|346.44|346.24|346.49|346.29|346.14|345.99|45
1729605900000|2024-10-22 14:05:00|346.39|346.19|346.74|346.54|346.89|346.69|346.24|346.09|29
1729606200000|2024-10-22 14:10:00|346.69|346.49|346.69|346.49|346.79|346.64|346.59|346.34|26
1729606500000|2024-10-22 14:15:00|346.64|346.44|346.79|346.59|346.94|346.74|346.64|346.44|19
1729606800000|2024-10-22 14:20:00|346.74|346.54|346.59|346.39|346.79|346.59|346.59|346.39|20
1729607100000|2024-10-22 14:25:00|346.64|346.44|346.34|346.14|346.64|346.44|346.34|346.14|9
1729607400000|2024-10-22 14:30:00|346.44|346.19|346.39|346.14|346.54|346.39|346.29|346.09|24
1729607700000|2024-10-22 14:35:00|346.34|346.19|346.64|346.44|346.69|346.54|346.34|346.19|82
1729608000000|2024-10-22 14:40:00|346.69|346.49|346.69|346.49|346.79|346.64|346.69|346.44|12
1729608300000|2024-10-22 14:45:00|346.74|346.54|346.64|346.49|346.74|346.59|346.59|346.39|9
1729608600000|2024-10-22 14:50:00|346.69|346.54|346.89|346.74|346.89|346.74|346.69|346.54|12
1729608900000|2024-10-22 14:55:00|346.94|346.79|346.94|346.74|346.99|346.79|346.84|346.64|11
1729609200000|2024-10-22 15:00:00|346.89|346.69|346.69|346.49|346.94|346.79|346.64|346.49|26
1729609500000|2024-10-22 15:05:00|346.64|346.44|346.59|346.39|346.69|346.54|346.59|346.39|3
1729609800000|2024-10-22 15:10:00|346.54|346.44|346.59|346.39|346.59|346.44|346.49|346.34|7
1729610100000|2024-10-22 15:15:00|346.54|346.44|346.54|346.34|346.64|346.49|346.54|346.34|9
1729610400000|2024-10-22 15:20:00|346.59|346.39|346.49|346.29|346.59|346.39|346.44|346.29|6
1729610700000|2024-10-22 15:25:00|346.44|346.34|346.44|346.24|346.49|346.34|346.34|346.19|40
1729611000000|2024-10-22 15:30:00|346.39|346.29|346.49|346.29|346.54|346.34|346.34|346.19|2
1729611300000|2024-10-22 15:35:00|346.54|346.34|346.44|346.24|346.54|346.34|346.34|346.19|0
1729611600000|2024-10-22 15:40:00|346.49|346.29|346.54|346.34|346.59|346.39|346.44|346.24|6
1729611900000|2024-10-22 15:45:00||346.39||346.34||346.39||346.34|0
1729612200000|2024-10-22 15:50:00|346.49|346.39|346.69|346.49|346.69|346.54|346.49|346.39|9
1729612500000|2024-10-22 15:55:00|346.64|346.44|346.59|346.44|346.69|346.49|346.59|346.44|2
1729612800000|2024-10-22 16:00:00|346.64|346.39|346.59|346.39|346.64|346.44|346.49|346.29|0
1729613100000|2024-10-22 16:05:00|346.54|346.34|346.39|346.19|346.54|346.34|346.39|346.19|2
1729613400000|2024-10-22 16:10:00|346.44|346.24|346.49|346.29|346.54|346.34|346.39|346.24|3
1729613700000|2024-10-22 16:15:00|346.54|346.24|346.54|346.34|346.59|346.39|346.54|346.24|0
1729614000000|2024-10-22 16:20:00|346.49|346.29|346.39|346.19|346.49|346.29|346.39|346.19|1
1729614300000|2024-10-22 16:25:00|346.34|346.14|346.34|346.14|346.39|346.24|346.29|346.09|3
1729614600000|2024-10-22 16:30:00|346.29|346.19|346.39|346.24|346.39|346.24|346.29|346.14|2
1729614900000|2024-10-22 16:35:00|346.34|346.19|346.19|346.04|346.34|346.24|346.19|345.99|4
1729615200000|2024-10-22 16:40:00|346.24|345.99|346.19|345.99|346.24|346.09|346.14|345.99|2
1729615500000|2024-10-22 16:45:00|346.14|346.04|346.29|346.09|346.29|346.09|346.14|345.99|4
1729615800000|2024-10-22 16:50:00|346.34|346.14|346.44|346.24|346.44|346.29|346.34|346.09|4
1729616100000|2024-10-22 16:55:00|346.39|346.29|346.49|346.34|346.49|346.34|346.39|346.24|5
1729616400000|2024-10-22 17:00:00|346.54|346.29|346.39|346.24|346.54|346.34|346.24|346.09|67
1729616700000|2024-10-22 17:05:00|346.44|346.19|346.39|346.19|346.44|346.24|346.29|346.14|2
1729617000000|2024-10-22 17:10:00|346.34|346.14|346.34|346.14|346.34|346.19|346.29|346.09|3
1729617300000|2024-10-22 17:15:00|346.29|346.09|346.29|346.14|346.34|346.14|346.29|346.09|4
1729617600000|2024-10-22 17:20:00|346.34|346.19|346.34|346.14|346.39|346.24|346.34|346.14|9
1729617900000|2024-10-22 17:25:00|346.39|346.19|346.39|346.24|346.39|346.24|346.34|346.19|1
1729618200000|2024-10-22 17:30:00|346.44|346.29|346.49|346.29|346.49|346.29|346.44|346.29|0
1729618500000|2024-10-22 17:35:00|346.54|346.34|346.59|346.44|346.64|346.44|346.54|346.29|4
1729618800000|2024-10-22 17:40:00|346.64|346.49|346.64|346.44|346.74|346.59|346.59|346.44|8
1729619100000|2024-10-22 17:45:00||346.49||346.49||346.49||346.44|15
1729619400000|2024-10-22 17:50:00|346.69|346.44|346.64|346.49|346.74|346.59|346.64|346.44|11
1729619700000|2024-10-22 17:55:00|346.69|346.54|346.74|346.54|346.74|346.59|346.64|346.54|1
1729620000000|2024-10-22 18:00:00|346.69|346.59|346.84|346.69|346.84|346.69|346.69|346.54|11
1729620300000|2024-10-22 18:05:00|346.79|346.64|346.59|346.39|346.79|346.64|346.59|346.39|10
1729620600000|2024-10-22 18:10:00|346.54|346.34|346.49|346.29|346.59|346.39|346.44|346.29|32
1729620900000|2024-10-22 18:15:00|346.54|346.34|346.54|346.39|346.54|346.39|346.49|346.34|8
1729621200000|2024-10-22 18:20:00|346.49|346.34|346.59|346.44|346.59|346.44|346.49|346.34|15
1729621500000|2024-10-22 18:25:00|346.54|346.39|346.64|346.49|346.69|346.54|346.54|346.39|4
1729621800000|2024-10-22 18:30:00|346.69|346.44|346.59|346.44|346.69|346.44|346.59|346.39|0
1729622100000|2024-10-22 18:35:00|346.54|346.39|346.54|346.39|346.59|346.39|346.54|346.39|0
1729622400000|2024-10-22 18:40:00|346.49|346.34|346.49|346.34|346.49|346.34|346.49|346.34|1
1729622700000|2024-10-22 18:45:00|346.54|346.39|346.54|346.34|346.54|346.39|346.54|346.34|1
1729623000000|2024-10-22 18:50:00|346.59|346.39|346.59|346.39|346.64|346.49|346.54|346.34|1
1729623300000|2024-10-22 18:55:00|346.54|346.34|346.54|346.34|346.59|346.39|346.49|346.29|0
1729623600000|2024-10-22 19:00:00|346.49|346.29|346.64|346.49|346.69|346.54|346.44|346.24|14
1729623900000|2024-10-22 19:05:00|346.69|346.54|346.74|346.59|346.74|346.59|346.69|346.49|5
1729624200000|2024-10-22 19:10:00|346.79|346.64|346.84|346.69|346.84|346.69|346.79|346.59|2
1729624500000|2024-10-22 19:15:00|346.79|346.64|346.84|346.64|346.84|346.69|346.79|346.64|3
1729624800000|2024-10-22 19:20:00|346.79|346.59|346.74|346.54|346.79|346.59|346.69|346.54|13
1729625100000|2024-10-22 19:25:00|346.79|346.59|346.94|346.74|346.94|346.79|346.79|346.59|18
1729625400000|2024-10-22 19:30:00|346.99|346.79|346.99|346.84|347.04|346.89|346.94|346.74|7
1729625700000|2024-10-22 19:35:00|347.04|346.89|346.94|346.79|347.09|346.89|346.94|346.79|4
1729626000000|2024-10-22 19:40:00|346.99|346.84|347.09|346.89|347.09|346.89|346.94|346.79|2
1729626300000|2024-10-22 19:45:00|347.04|346.84|347.19|346.99|347.24|347.09|347.04|346.84|20
1729626600000|2024-10-22 19:50:00|347.14|347.04|347.29|347.09|347.29|347.09|347.14|346.94|2
1729626900000|2024-10-22 19:55:00|347.34|347.14|346.94|346.74|347.34|347.19|346.94|346.74|66
1729627200000|2024-10-22 20:00:00|346.89|346.69|347.09|346.89|347.09|346.94|346.84|346.69|69
1729627500000|2024-10-22 20:05:00|347.04|346.94|347.04|346.84|347.04|346.94|346.99|346.84|0
1729627800000|2024-10-22 20:10:00|346.99|346.79|346.99|346.84|346.99|346.84|346.89|346.69|13
1729628100000|2024-10-22 20:15:00|346.94|346.79|346.94|346.74|346.94|346.79|346.94|346.74|1
1729628700000|2024-10-22 20:25:00|346.99|346.79|346.99|346.84|346.99|346.84|346.94|346.79|7
1729629000000|2024-10-22 20:30:00||346.79||346.79||346.79||346.79|20
1729629600000|2024-10-22 20:40:00|346.94|346.74|346.79|346.49|346.94|346.74|346.79|346.49|10
1729629900000|2024-10-22 20:45:00|346.84|346.44|346.84|346.54|346.84|346.54|346.84|346.44|0
1729630500000|2024-10-22 20:55:00|346.89|346.49|346.84|346.44|346.89|346.69|346.84|346.44|9
1729630800000|2024-10-22 21:00:00|346.89|346.39|347.29|346.39|347.29|346.39|346.89|346.39|0
1729631400000|2024-10-22 21:10:00|346.94|346.34|347.14|346.54|347.14|346.54|346.94|346.34|0
1729634400000|2024-10-22 22:00:00|347.04|346.44|346.94|346.34|347.14|346.54|346.94|346.34|0
1729634700000|2024-10-22 22:05:00|347.04|346.44|347.04|346.44|347.04|346.44|346.94|346.34|0
1729635300000|2024-10-22 22:15:00|346.94|346.34|346.94|346.34|346.94|346.34|346.94|346.34|0
1729635600000|2024-10-22 22:20:00|346.84|346.24|346.94|346.34|346.94|346.34|346.84|346.24|0
1729635900000|2024-10-22 22:25:00|347.04|346.44|346.94|346.34|347.04|346.44|346.94|346.34|0
1729636200000|2024-10-22 22:30:00|347.04|346.44|346.94|346.34|347.04|346.44|346.94|346.34|0
1729636500000|2024-10-22 22:35:00|347.04|346.44|346.94|346.34|347.04|346.44|346.94|346.34|0
1729637100000|2024-10-22 22:45:00|347.04|346.44|347.04|346.44|347.04|346.44|347.04|346.44|0
1729637400000|2024-10-22 22:50:00|346.94|346.34|346.94|346.34|347.04|346.44|346.94|346.34|0
1729637700000|2024-10-22 22:55:00|347.04|346.44|347.04|346.44|347.04|346.44|346.94|346.34|0
1729638000000|2024-10-22 23:00:00|346.94|346.34|346.94|346.34|347.04|346.44|346.94|346.34|0
1729638300000|2024-10-22 23:05:00|347.04|346.44|347.04|346.44|347.04|346.44|347.04|346.44|0
1729638600000|2024-10-22 23:10:00|346.94|346.34|346.94|346.34|346.94|346.34|346.94|346.34|0
1729638900000|2024-10-22 23:15:00|347.04|346.44|346.94|346.34|347.04|346.44|346.94|346.34|0
1729639200000|2024-10-22 23:20:00|347.04|346.44|347.04|346.44|347.04|346.44|347.04|346.44|0
1729639800000|2024-10-22 23:30:00|347.14|346.54|347.14|346.54|347.14|346.54|347.14|346.54|0
1729640100000|2024-10-22 23:35:00|347.04|346.44|347.14|346.54|347.14|346.54|347.04|346.44|0
1729640700000|2024-10-22 23:45:00|347.24|346.64|347.14|346.54|347.24|346.64|347.14|346.54|0
1729641000000|2024-10-22 23:50:00|347.24|346.64|347.24|346.64|347.24|346.64|347.14|346.54|0
1729641900000|2024-10-23 00:05:00|347.14|346.54|347.14|346.54|347.14|346.54|347.14|346.54|0
1729643400000|2024-10-23 00:30:00|347.49|346.69|347.44|347.29|347.54|347.34|347.09|346.69|309
1729643700000|2024-10-23 00:35:00|347.34|347.19|346.89|346.74|347.54|347.39|346.79|346.59|250
1729644000000|2024-10-23 00:40:00|346.94|346.79|347.14|346.99|347.14|346.99|346.89|346.74|155
1729644300000|2024-10-23 00:45:00|347.09|346.94|347.29|347.14|347.34|347.19|347.04|346.84|86
1729644600000|2024-10-23 00:50:00|347.24|347.09|347.34|347.19|347.54|347.39|347.24|347.09|202
1729644900000|2024-10-23 00:55:00|347.39|347.24|347.19|347.04|347.39|347.24|347.09|346.94|237
1729645200000|2024-10-23 01:00:00|347.14|346.99|348.54|348.39|348.59|348.39|346.99|346.84|837
1729645500000|2024-10-23 01:05:00|348.59|348.44|348.89|348.74|349.09|348.94|348.54|348.44|594
1729645800000|2024-10-23 01:10:00|348.94|348.84|348.74|348.59|349.09|348.89|348.59|348.44|459
1729646100000|2024-10-23 01:15:00|348.79|348.64|348.94|348.79|349.14|348.99|348.74|348.54|417
1729646400000|2024-10-23 01:20:00|348.99|348.84|349.14|348.99|349.14|348.99|348.89|348.74|8334
1729646700000|2024-10-23 01:25:00|349.19|349.04|349.04|348.89|349.24|349.04|348.94|348.79|252
1729647000000|2024-10-23 01:30:00|349.09|348.94|349.04|348.89|349.79|349.64|349.04|348.89|622
1729647300000|2024-10-23 01:35:00|348.99|348.84|348.94|348.79|349.09|348.89|348.84|348.69|258
1729647600000|2024-10-23 01:40:00|348.99|348.74|349.04|348.89|349.14|348.94|348.89|348.69|173
1729647900000|2024-10-23 01:45:00|348.99|348.84|348.79|348.64|349.24|349.04|348.79|348.59|166
1729648200000|2024-10-23 01:50:00|348.74|348.59|348.74|348.59|348.99|348.79|348.54|348.39|139
1729648500000|2024-10-23 01:55:00|348.69|348.54|348.79|348.64|348.89|348.69|348.69|348.54|88
1729648800000|2024-10-23 02:00:00|348.74|348.59|349.09|348.89|349.14|348.99|348.74|348.59|198
1729649100000|2024-10-23 02:05:00|349.04|348.84|348.94|348.74|349.09|348.84|348.69|348.54|5978
1729649400000|2024-10-23 02:10:00|348.89|348.79|348.84|348.69|349.04|348.84|348.84|348.69|84
1729649700000|2024-10-23 02:15:00|348.79|348.64|348.94|348.74|348.99|348.84|348.74|348.59|92
1729650000000|2024-10-23 02:20:00|348.89|348.79|348.89|348.74|349.04|348.84|348.89|348.74|104
1729650300000|2024-10-23 02:25:00|348.84|348.69|348.64|348.44|348.84|348.69|348.54|348.39|186
1729650600000|2024-10-23 02:30:00|348.69|348.49|348.64|348.44|348.99|348.79|348.64|348.44|284
1729650900000|2024-10-23 02:35:00|348.69|348.49|348.54|348.39|348.74|348.54|348.49|348.34|99
1729651200000|2024-10-23 02:40:00|348.49|348.34|348.44|348.29|348.59|348.39|348.34|348.19|5546
1729651500000|2024-10-23 02:45:00|348.49|348.34|348.49|348.29|348.54|348.39|348.39|348.24|90
1729651800000|2024-10-23 02:50:00|348.44|348.34|348.64|348.44|348.64|348.44|348.44|348.29|580
1729652100000|2024-10-23 02:55:00|348.59|348.39|348.64|348.49|348.69|348.49|348.49|348.34|66
1729652400000|2024-10-23 03:00:00|348.59|348.44|348.79|348.64|348.84|348.69|348.59|348.39|144
1729652700000|2024-10-23 03:05:00|348.84|348.69|348.84|348.64|348.84|348.69|348.74|348.59|116
1729653000000|2024-10-23 03:10:00|348.79|348.69|348.84|348.69|348.89|348.74|348.79|348.64|174
1729653300000|2024-10-23 03:15:00|348.89|348.74|348.89|348.74|349.04|348.89|348.84|348.69|203
1729653600000|2024-10-23 03:20:00|348.94|348.79|348.74|348.59|348.94|348.79|348.74|348.54|165
1729653900000|2024-10-23 03:25:00|348.69|348.54|348.79|348.64|348.84|348.69|348.69|348.54|1518
1729654200000|2024-10-23 03:30:00|348.74|348.59|348.69|348.54|348.74|348.59|348.69|348.49|118
1729654500000|2024-10-23 03:35:00|348.64|348.49|348.69|348.54|348.74|348.59|348.59|348.44|117
1729654800000|2024-10-23 03:40:00|348.74|348.59|348.84|348.69|348.89|348.69|348.64|348.49|95
1729655100000|2024-10-23 03:45:00|348.89|348.64|349.04|348.84|349.04|348.84|348.79|348.64|102
1729655400000|2024-10-23 03:50:00|348.99|348.79|348.89|348.74|348.99|348.79|348.79|348.64|181
1729655700000|2024-10-23 03:55:00|348.84|348.69|348.74|348.54|348.84|348.69|348.59|348.39|136
1729656000000|2024-10-23 04:00:00|348.69|348.49|348.79|348.64|348.89|348.74|348.59|348.44|110
1729656300000|2024-10-23 04:05:00|348.74|348.59|348.89|348.69|348.89|348.74|348.74|348.54|156
1729656600000|2024-10-23 04:10:00|348.84|348.74|348.79|348.59|348.84|348.74|348.69|348.54|115
1729656900000|2024-10-23 04:15:00|348.74|348.64|348.99|348.84|348.99|348.84|348.74|348.54|123
1729657200000|2024-10-23 04:20:00|349.04|348.89|349.04|348.84|349.09|348.94|348.89|348.69|97
1729657500000|2024-10-23 04:25:00|349.09|348.89|349.19|348.99|349.19|348.99|349.04|348.89|32
1729657800000|2024-10-23 04:30:00|349.14|349.04|349.09|348.89|349.14|349.04|349.04|348.89|185
1729658100000|2024-10-23 04:35:00|349.14|348.94|349.19|348.99|349.19|348.99|349.04|348.84|134
1729658400000|2024-10-23 04:40:00|349.24|349.04|349.19|348.99|349.24|349.09|349.19|348.99|152
1729658700000|2024-10-23 04:45:00|349.14|348.94|349.19|349.04|349.19|349.04|349.04|348.89|116
1729659000000|2024-10-23 04:50:00|349.14|348.99|349.14|348.99|349.19|348.99|349.09|348.94|91
1729659300000|2024-10-23 04:55:00|349.09|348.94|348.99|348.79|349.14|348.99|348.84|348.64|256
1729659600000|2024-10-23 05:00:00|348.94|348.74|348.84|348.69|348.99|348.84|348.74|348.59|335
1729659900000|2024-10-23 05:05:00|348.89|348.74|348.64|348.49|348.89|348.74|348.59|348.44|96
1729660200000|2024-10-23 05:10:00|348.59|348.44|348.44|348.29|348.64|348.49|348.44|348.29|186
1729660500000|2024-10-23 05:15:00|348.34|348.19|348.24|348.09|348.44|348.29|348.24|348.09|181
1729660800000|2024-10-23 05:20:00|348.29|348.14|348.19|348.04|348.29|348.14|348.14|347.99|158
1729661100000|2024-10-23 05:25:00|348.24|348.09|348.24|348.09|348.29|348.09|348.14|347.99|82
1729661400000|2024-10-23 05:30:00|348.29|348.14|348.19|348.04|348.34|348.14|348.19|348.04|104
1729661700000|2024-10-23 05:35:00|348.24|348.09|348.24|348.09|348.34|348.19|348.19|348.04|81
1729662000000|2024-10-23 05:40:00|348.19|348.04|348.29|348.14|348.29|348.14|348.19|347.99|79
1729662300000|2024-10-23 05:45:00|348.34|348.19|348.39|348.24|348.49|348.34|348.34|348.19|122
1729662600000|2024-10-23 05:50:00|348.34|348.19|348.44|348.24|348.44|348.24|348.29|348.14|69
1729662900000|2024-10-23 05:55:00|348.39|348.29|348.44|348.29|348.49|348.34|348.39|348.19|60
1729663200000|2024-10-23 06:00:00|348.39|348.24|348.49|348.34|348.64|348.44|348.39|348.24|77
1729663500000|2024-10-23 06:05:00|348.44|348.29|348.39|348.19|348.54|348.34|348.34|348.19|68
1729663800000|2024-10-23 06:10:00|348.44|348.24|348.44|348.29|348.49|348.29|348.39|348.24|69
1729664100000|2024-10-23 06:15:00|348.39|348.24|348.39|348.24|348.49|348.29|348.39|348.24|71
1729664400000|2024-10-23 06:20:00|348.34|348.19|348.29|348.14|348.34|348.24|348.19|348.04|67
1729664700000|2024-10-23 06:25:00|348.34|348.19|348.39|348.24|348.44|348.24|348.34|348.19|67
1729665000000|2024-10-23 06:30:00|348.34|348.19|348.19|348.04|348.49|348.29|348.19|347.99|104
1729665300000|2024-10-23 06:35:00|348.24|348.09|348.14|347.99|348.24|348.09|348.14|347.99|73
1729665600000|2024-10-23 06:40:00|348.19|348.04|347.99|347.84|348.24|348.09|347.99|347.84|78
1729665900000|2024-10-23 06:45:00|348.04|347.89|347.89|347.74|348.09|347.89|347.84|347.69|138
1729666200000|2024-10-23 06:50:00|347.94|347.79|347.99|347.84|347.99|347.84|347.79|347.64|131
1729666500000|2024-10-23 06:55:00|347.94|347.79|347.84|347.69|347.99|347.84|347.79|347.64|117
1729666800000|2024-10-23 07:00:00|347.79|347.64|348.04|347.89|348.09|347.94|347.79|347.59|111
1729667100000|2024-10-23 07:05:00|347.99|347.84|348.14|347.99|348.24|348.09|347.94|347.79|118
1729667400000|2024-10-23 07:10:00|348.19|348.04|348.14|347.99|348.24|348.09|348.14|347.94|77
1729667700000|2024-10-23 07:15:00|348.19|348.04|348.24|348.04|348.29|348.14|348.04|347.89|113
1729668000000|2024-10-23 07:20:00|348.29|348.09|348.14|347.99|348.29|348.14|348.14|347.94|82
1729668300000|2024-10-23 07:25:00|348.09|347.94|348.04|347.89|348.09|347.94|347.94|347.79|111
1729668600000|2024-10-23 07:30:00|348.09|347.94|347.89|347.74|348.09|347.94|347.84|347.69|103
1729668900000|2024-10-23 07:35:00|347.84|347.69|348.19|348.04|348.19|348.04|347.84|347.69|118
1729669200000|2024-10-23 07:40:00|348.14|347.99|347.99|347.84|348.14|347.99|347.99|347.84|78
1729669500000|2024-10-23 07:45:00|348.04|347.89|347.99|347.84|348.09|347.94|347.94|347.79|110
1729669800000|2024-10-23 07:50:00|347.94|347.79|347.94|347.79|348.04|347.89|347.89|347.74|106
1729670100000|2024-10-23 07:55:00|347.89|347.74|347.94|347.79|347.94|347.79|347.84|347.69|96
1729670400000|2024-10-23 08:00:00|347.99|347.74|347.94|347.74|347.99|347.79|347.89|347.74|247
1729670700000|2024-10-23 08:05:00|347.89|347.79|347.89|347.74|347.99|347.84|347.89|347.74|94
1729671000000|2024-10-23 08:10:00|347.84|347.69|347.74|347.59|347.89|347.74|347.74|347.59|102
1729671300000|2024-10-23 08:15:00|347.79|347.64|347.84|347.69|347.84|347.69|347.74|347.59|142
1729671600000|2024-10-23 08:20:00|347.79|347.64|347.79|347.64|347.84|347.69|347.79|347.64|113
1729671900000|2024-10-23 08:25:00|347.74|347.59|347.74|347.59|347.79|347.64|347.69|347.54|90
1729672200000|2024-10-23 08:30:00|347.79|347.64|347.74|347.59|347.79|347.64|347.74|347.59|85
1729672500000|2024-10-23 08:35:00|347.79|347.64|347.69|347.54|347.84|347.69|347.69|347.54|113
1729672800000|2024-10-23 08:40:00|347.74|347.59|347.54|347.39|347.74|347.59|347.54|347.39|129
1729673100000|2024-10-23 08:45:00|347.59|347.44|347.69|347.54|347.69|347.54|347.54|347.39|199
1729673400000|2024-10-23 08:50:00|347.64|347.49|347.64|347.49|347.79|347.64|347.64|347.49|285
1729673700000|2024-10-23 08:55:00|347.69|347.54|347.74|347.59|347.84|347.69|347.64|347.49|239
1729674000000|2024-10-23 09:00:00|347.69|347.54|347.54|347.39|347.69|347.54|347.44|347.24|1014
1729674300000|2024-10-23 09:05:00|347.59|347.44|347.64|347.49|347.74|347.54|347.54|347.39|236
1729674600000|2024-10-23 09:10:00|347.69|347.54|347.69|347.54|347.74|347.59|347.64|347.49|70
1729674900000|2024-10-23 09:15:00|347.64|347.44|347.74|347.59|347.74|347.59|347.49|347.34|163
1729675200000|2024-10-23 09:20:00|347.84|347.24|347.74|347.14|347.84|347.24|347.74|347.14|1
1729675500000|2024-10-23 09:25:00|347.84|347.24|347.84|347.24|347.84|347.24|347.74|347.14|12
1729675800000|2024-10-23 09:30:00|347.74|347.14|347.74|347.14|347.84|347.24|347.74|347.14|0
1729676400000|2024-10-23 09:40:00|347.64|347.04|347.64|347.04|347.74|347.14|347.64|347.04|0
1729677000000|2024-10-23 09:50:00|347.84|347.54|347.89|347.69|347.94|347.74|347.69|347.39|42
1729677300000|2024-10-23 09:55:00|347.94|347.74|348.04|347.84|348.09|347.94|347.89|347.69|86
1729677600000|2024-10-23 10:00:00|347.99|347.79|347.89|347.69|348.04|347.79|347.79|347.59|31
1729677900000|2024-10-23 10:05:00|347.84|347.74|347.89|347.69|347.89|347.74|347.84|347.64|12
1729678200000|2024-10-23 10:10:00|347.84|347.64|347.79|347.64|347.94|347.74|347.79|347.64|88
1729678500000|2024-10-23 10:15:00|347.74|347.59|347.69|347.49|347.79|347.64|347.64|347.49|18
1729678800000|2024-10-23 10:20:00|347.64|347.44|347.64|347.44|347.69|347.49|347.54|347.39|10
1729679100000|2024-10-23 10:25:00|347.59|347.39|347.44|347.24|347.64|347.39|347.44|347.24|366
1729679400000|2024-10-23 10:30:00|347.39||347.39||347.44||347.39||8
1729679700000|2024-10-23 10:35:00|347.44|347.29|347.54|347.39|347.59|347.44|347.39|347.24|24
1729680000000|2024-10-23 10:40:00|347.49|347.34|347.44|347.29|347.54|347.34|347.44|347.29|5
1729680300000|2024-10-23 10:45:00|347.49|347.34|347.44|347.29|347.54|347.34|347.44|347.29|39
1729680600000|2024-10-23 10:50:00|347.39|347.24|347.19|346.99|347.44|347.24|347.14|346.94|27
1729680900000|2024-10-23 10:55:00|347.14|347.04|347.34|347.14|347.44|347.24|347.14|346.99|16
1729681200000|2024-10-23 11:00:00|347.39|347.19|347.59|347.44|347.59|347.44|347.34|347.14|46
1729681500000|2024-10-23 11:05:00|347.64|347.49|347.69|347.54|347.79|347.64|347.54|347.34|70
1729681800000|2024-10-23 11:10:00|347.64|347.49|347.84|347.64|347.84|347.69|347.64|347.44|55
1729682100000|2024-10-23 11:15:00|347.79|347.69|347.84|347.69|348.04|347.84|347.79|347.69|52
1729682400000|2024-10-23 11:20:00|347.89|347.74|347.84|347.69|347.99|347.79|347.84|347.69|51
1729682700000|2024-10-23 11:25:00|347.79|347.64|347.84|347.69|347.89|347.74|347.69|347.49|69
1729683000000|2024-10-23 11:30:00|347.79|347.64|347.84|347.64|347.84|347.69|347.69|347.54|49
1729683300000|2024-10-23 11:35:00|347.89|347.69|347.79|347.59|347.99|347.79|347.69|347.54|53
1729683600000|2024-10-23 11:40:00|347.74|347.64|347.49|347.29|347.79|347.64|347.49|347.29|11
1729683900000|2024-10-23 11:45:00|347.44|347.24|347.74|347.54|347.79|347.59|347.44|347.24|14
1729684200000|2024-10-23 11:50:00|347.69|347.49|347.64|347.44|347.74|347.59|347.59|347.39|11
1729684500000|2024-10-23 11:55:00|347.59|347.39|347.44|347.29|347.59|347.44|347.44|347.29|34
1729684800000|2024-10-23 12:00:00|347.39|347.24|347.39|347.24|347.54|347.39|347.39|347.19|13
1729685100000|2024-10-23 12:05:00|347.34|347.19|347.34|347.14|347.44|347.24|347.29|347.09|41
1729685400000|2024-10-23 12:10:00|347.29|347.19|347.39|347.19|347.39|347.24|347.24|347.09|189
1729685700000|2024-10-23 12:15:00|347.34|347.24|347.49|347.34|347.49|347.34|347.34|347.19|13
1729686000000|2024-10-23 12:20:00|347.44|347.29|347.34|347.19|347.49|347.29|347.34|347.19|11
1729686300000|2024-10-23 12:25:00|347.39|347.24|347.39|347.24|347.49|347.29|347.34|347.19|15
1729686600000|2024-10-23 12:30:00|347.34|347.19|347.34|347.19|347.49|347.29|347.29|347.14|32
1729686900000|2024-10-23 12:35:00|347.39|347.14|347.29|347.09|347.39|347.24|347.24|347.09|73
1729687200000|2024-10-23 12:40:00|347.24|347.14|347.24|347.04|347.24|347.14|347.09|346.94|24
1729687500000|2024-10-23 12:45:00|347.29|347.09|347.19|347.04|347.34|347.19|347.19|347.04|13
1729687800000|2024-10-23 12:50:00|347.14|346.99|347.04|346.89|347.14|347.04|347.04|346.89|15
1729688100000|2024-10-23 12:55:00|347.09|346.94|347.44|347.24|347.44|347.29|347.04|346.89|49
1729688400000|2024-10-23 13:00:00|347.49|347.29|347.54|347.34|347.74|347.59|347.39|347.24|108
1729688700000|2024-10-23 13:05:00|347.49|347.29|347.44|347.29|347.54|347.29|347.44|347.24|6
1729689000000|2024-10-23 13:10:00|347.49|347.34|347.54|347.39|347.54|347.39|347.44|347.24|7
1729689300000|2024-10-23 13:15:00|347.59|347.44|347.59|347.44|347.59|347.44|347.49|347.34|6
1729689600000|2024-10-23 13:20:00|347.54|347.39|347.54|347.39|347.59|347.44|347.54|347.34|1
1729689900000|2024-10-23 13:25:00|347.59|347.34|347.54|347.39|347.59|347.39|347.49|347.34|8
1729690200000|2024-10-23 13:30:00|347.59|347.44|347.54|347.34|347.74|347.59|347.34|347.14|103
1729690500000|2024-10-23 13:35:00|347.49|347.29|347.49|347.34|347.64|347.44|347.29|347.14|55
1729690800000|2024-10-23 13:40:00|347.54|347.39|347.49|347.24|347.54|347.39|347.39|347.14|13
1729691100000|2024-10-23 13:45:00|347.44|347.29|347.69|347.54|347.74|347.54|347.39|347.19|19
1729691400000|2024-10-23 13:50:00|347.74|347.59|347.69|347.49|347.74|347.59|347.54|347.34|1
1729691700000|2024-10-23 13:55:00|347.64|347.44|347.69|347.39|347.79|347.64|347.64|347.39|10
1729692000000|2024-10-23 14:00:00|347.74|347.44|347.44|347.24|347.79|347.64|347.44|347.24|15
1729692300000|2024-10-23 14:05:00|347.49|347.29|347.34|347.14|347.54|347.34|347.19|346.99|21
1729692600000|2024-10-23 14:10:00|347.29|347.09|347.59|347.44|347.69|347.54|347.24|347.09|51
1729692900000|2024-10-23 14:15:00|347.64|347.39|347.54|347.34|347.79|347.64|347.54|347.34|19
1729693200000|2024-10-23 14:20:00|347.59|347.39|347.54|347.39|347.69|347.49|347.44|347.29|3
1729693500000|2024-10-23 14:25:00|347.59|347.44|347.94|347.74|347.94|347.74|347.54|347.39|4
1729693800000|2024-10-23 14:30:00|347.89|347.79|347.94|347.74|347.99|347.79|347.84|347.64|14
1729694100000|2024-10-23 14:35:00|347.89|347.79|347.74|347.54|347.89|347.79|347.64|347.39|5
1729694400000|2024-10-23 14:40:00|347.79|347.59|347.89|347.74|347.89|347.74|347.74|347.54|3
1729694700000|2024-10-23 14:45:00|347.84|347.69|347.79|347.64|347.99|347.84|347.79|347.59|39
1729695000000|2024-10-23 14:50:00|347.84|347.59|347.44|347.24|347.89|347.74|347.39|347.19|7
1729695300000|2024-10-23 14:55:00|347.49|347.29|347.79|347.59|347.79|347.59|347.49|347.29|70
1729695600000|2024-10-23 15:00:00|347.84|347.64|347.94|347.74|347.94|347.74|347.79|347.59|36
1729695900000|2024-10-23 15:05:00|347.89|347.69|347.79|347.59|347.94|347.69|347.69|347.54|37
1729696200000|2024-10-23 15:10:00|347.74|347.64|347.29|347.14|347.74|347.64|347.24|347.04|34
1729696500000|2024-10-23 15:15:00|347.34|347.19|347.34|347.14|347.54|347.34|347.34|347.14|29
1729696800000|2024-10-23 15:20:00|347.29|347.09|347.39|347.24|347.59|347.39|347.29|347.09|38
1729697100000|2024-10-23 15:25:00|347.44|347.19|347.34|347.14|347.44|347.19|347.24|347.09|259
1729697400000|2024-10-23 15:30:00|347.29|347.09|347.24|347.09|347.39|347.24|347.24|347.04|26
1729697700000|2024-10-23 15:35:00|347.29|347.14|347.54|347.39|347.64|347.44|347.24|347.09|82
1729698000000|2024-10-23 15:40:00|347.59|347.44|347.59|347.44|347.64|347.49|347.49|347.29|31
1729698300000|2024-10-23 15:45:00|347.64|347.39|347.54|347.39|347.69|347.49|347.54|347.39|9
1729698600000|2024-10-23 15:50:00|347.59|347.44|347.44|347.29|347.59|347.44|347.44|347.24|10
1729698900000|2024-10-23 15:55:00|347.49|347.34|347.74|347.54|347.74|347.54|347.49|347.34|6
1729699200000|2024-10-23 16:00:00|347.69|347.49|347.49|347.29|347.69|347.54|347.39|347.24|4
1729699500000|2024-10-23 16:05:00|347.54|347.34|347.44|347.29|347.54|347.34|347.34|347.19|15
1729699800000|2024-10-23 16:10:00|347.49|347.34|347.49|347.29|347.54|347.34|347.44|347.24|27
1729700100000|2024-10-23 16:15:00|347.44|347.34|347.54|347.39|347.59|347.44|347.44|347.34|10
1729700400000|2024-10-23 16:20:00|347.59|347.44|347.49|347.29|347.64|347.44|347.39|347.24|28
1729700700000|2024-10-23 16:25:00|347.44|347.34|347.34|347.14|347.54|347.34|347.29|347.14|2
1729701000000|2024-10-23 16:30:00|347.29|347.09|347.39|347.19|347.39|347.19|347.14|346.99|8
1729701300000|2024-10-23 16:35:00|347.34|347.24|347.29|347.09|347.44|347.29|347.29|347.09|5
1729701600000|2024-10-23 16:40:00|347.34|347.19|347.39|347.19|347.39|347.24|347.29|347.14|7
1729701900000|2024-10-23 16:45:00|347.34|347.24|347.49|347.29|347.49|347.34|347.34|347.14|7
1729702200000|2024-10-23 16:50:00|347.44|347.24|347.34|347.14|347.49|347.34|347.24|347.09|9
1729702500000|2024-10-23 16:55:00|347.39|347.19|347.34|347.09|347.49|347.29|347.24|347.09|6
1729702800000|2024-10-23 17:00:00|347.29|347.04|347.04|346.79|347.34|347.14|346.99|346.79|7
1729703100000|2024-10-23 17:05:00|347.09|346.84|347.04|346.84|347.14|346.99|346.99|346.79|12
1729703400000|2024-10-23 17:10:00|346.99|346.89|346.94|346.74|347.09|346.89|346.79|346.64|26
1729703700000|2024-10-23 17:15:00|346.99|346.79|347.04|346.84|347.04|346.84|346.89|346.74|19
1729704000000|2024-10-23 17:20:00|346.99|346.89|347.04|346.84|347.14|346.94|346.94|346.79|11
1729704300000|2024-10-23 17:25:00|346.99|346.89|347.09|346.94|347.14|346.99|346.99|346.89|14
1729704600000|2024-10-23 17:30:00|347.04|346.89|346.94|346.79|347.04|346.89|346.84|346.64|11
1729704900000|2024-10-23 17:35:00|346.99|346.74|346.99|346.79|347.04|346.89|346.79|346.64|19
1729705200000|2024-10-23 17:40:00|347.04|346.84|346.99|346.79|347.09|346.89|346.94|346.79|10
1729705500000|2024-10-23 17:45:00|346.94|346.84|347.14|346.99|347.14|346.99|346.94|346.79|5
1729705800000|2024-10-23 17:50:00|347.09|346.94|346.99|346.84|347.14|346.94|346.99|346.84|13
1729706100000|2024-10-23 17:55:00|347.04|346.79|346.89|346.69|347.04|346.84|346.84|346.69|28
1729706400000|2024-10-23 18:00:00|346.84|346.64|346.69|346.54|346.89|346.69|346.64|346.49|45
1729706700000|2024-10-23 18:05:00|346.74|346.59|346.84|346.69|346.84|346.69|346.64|346.49|42
1729707000000|2024-10-23 18:10:00|346.89|346.64|346.69|346.49|346.89|346.64|346.64|346.49|23
1729707300000|2024-10-23 18:15:00|346.64|346.54|346.49|346.34|346.69|346.54|346.44|346.29|43
1729707600000|2024-10-23 18:20:00|346.54|346.39|346.74|346.54|346.79|346.64|346.54|346.39|16
1729707900000|2024-10-23 18:25:00|346.69|346.49|346.89|346.74|346.94|346.74|346.69|346.49|3
1729708200000|2024-10-23 18:30:00|346.84|346.69|347.09|346.94|347.09|346.94|346.84|346.69|8
1729708500000|2024-10-23 18:35:00|347.14|346.89|347.04|346.84|347.14|346.99|347.04|346.84|12
1729708800000|2024-10-23 18:40:00|346.99|346.79|347.19|347.04|347.24|347.04|346.99|346.79|26
1729709100000|2024-10-23 18:45:00|347.24|346.99|347.09|346.94|347.24|347.09|347.09|346.94|6
1729709400000|2024-10-23 18:50:00|347.14|346.99|347.04|346.89|347.24|347.04|346.99|346.84|17
1729709700000|2024-10-23 18:55:00|347.09|346.94|347.09|346.94|347.14|346.99|346.99|346.79|11
1729710000000|2024-10-23 19:00:00|347.04|346.89|347.09|346.89|347.19|346.99|346.99|346.79|19
1729710300000|2024-10-23 19:05:00|347.04|346.84|346.99|346.84|347.09|346.84|346.94|346.74|9
1729710600000|2024-10-23 19:10:00|347.04|346.89|347.09|346.89|347.09|346.94|346.99|346.79|14
1729710900000|2024-10-23 19:15:00|347.14|346.94|347.44|347.24|347.49|347.24|347.14|346.94|83
1729711200000|2024-10-23 19:20:00|347.39|347.19|347.39|347.24|347.49|347.29|347.34|347.19|17
1729711500000|2024-10-23 19:25:00|347.34|347.19|347.29|347.14|347.54|347.34|347.29|347.14|19
1729711800000|2024-10-23 19:30:00|347.24|347.09|347.29|347.09|347.39|347.19|347.14|346.99|26
1729712100000|2024-10-23 19:35:00|347.34|347.14|347.29|347.14|347.34|347.14|347.24|347.09|28
1729712400000|2024-10-23 19:40:00|347.24|347.09|347.29|347.14|347.34|347.14|347.24|347.09|54
1729712700000|2024-10-23 19:45:00|347.24|347.09|347.29|347.14|347.29|347.14|347.19|347.04|32
1729713000000|2024-10-23 19:50:00|347.34|347.19|347.24|347.04|347.39|347.19|347.19|347.04|317
1729713300000|2024-10-23 19:55:00|347.19|347.09|347.29|347.09|347.34|347.19|347.19|347.04|52
1729713600000|2024-10-23 20:00:00|347.24|347.14|347.49|347.29|347.49|347.34|347.24|347.09|27
1729713900000|2024-10-23 20:05:00|347.44|347.34|347.49|347.34|347.49|347.34|347.39|347.24|14
1729714200000|2024-10-23 20:10:00|347.54|347.39|347.69|347.49|347.69|347.54|347.54|347.34|7
1729714500000|2024-10-23 20:15:00|347.74|347.54|347.79|347.59|347.79|347.59|347.74|347.54|1
1729714800000|2024-10-23 20:20:00|347.74|347.54|347.69|347.49|347.79|347.54|347.64|347.49|3
1729715100000|2024-10-23 20:25:00|347.74|347.54|347.69|347.54|347.79|347.59|347.69|347.54|1
1729715400000|2024-10-23 20:30:00|347.74|347.59|347.79|347.59|347.79|347.59|347.69|347.54|2
1729715700000|2024-10-23 20:35:00|||||||||1
1729716000000|2024-10-23 20:40:00|347.74|347.64|347.79|347.49|347.84|347.69|347.69|347.49|15
1729716300000|2024-10-23 20:45:00||347.54||347.59||347.59||347.49|0
1729716600000|2024-10-23 20:50:00|347.84|347.54|347.79|347.54|347.84|347.59|347.79|347.49|0
1729716900000|2024-10-23 20:55:00|347.74|347.49|347.74|347.44|347.74|347.54|347.74|347.39|5
1729717200000|2024-10-23 21:00:00|347.79|347.34|347.84|347.29|347.84|347.34|347.79|347.29|0
1729717800000|2024-10-23 21:10:00||347.24||347.24||347.24||347.24|0
1729718400000|2024-10-23 21:20:00|347.94|347.34|347.94|347.34|347.94|347.34|347.94|347.34|0
1729720800000|2024-10-23 22:00:00|347.84|347.24|347.94|347.34|347.94|347.34|347.84|347.24|0
1729721100000|2024-10-23 22:05:00|347.84|347.24|347.84|347.24|347.94|347.34|347.84|347.24|0
1729721400000|2024-10-23 22:10:00|347.94|347.34|347.94|347.34|347.94|347.34|347.84|347.24|0
1729721700000|2024-10-23 22:15:00|347.84|347.24|347.84|347.24|347.84|347.24|347.84|347.24|0
1729722000000|2024-10-23 22:20:00|347.94|347.34|347.94|347.34|347.94|347.34|347.94|347.34|0
1729722600000|2024-10-23 22:30:00|347.84|347.24|347.84|347.24|347.94|347.34|347.84|347.24|0
1729725600000|2024-10-23 23:20:00|347.74|347.14|347.74|347.14|347.84|347.24|347.74|347.14|0
1729725900000|2024-10-23 23:25:00|347.64|347.04|347.74|347.14|347.74|347.14|347.64|347.04|0
1729726200000|2024-10-23 23:30:00|347.84|347.24|347.84|347.24|347.84|347.24|347.84|347.24|0
1729726800000|2024-10-23 23:40:00|347.94|347.34|347.84|347.24|347.94|347.34|347.84|347.24|0
1729727700000|2024-10-23 23:55:00|347.94|347.34|347.84|347.24|347.94|347.34|347.84|347.24|0
1729728300000|2024-10-24 00:05:00|347.74|347.14|347.84|347.24|347.84|347.24|347.74|347.14|0
1729728600000|2024-10-24 00:10:00|347.74|347.14|347.84|347.24|347.84|347.24|347.74|347.14|0
1729728900000|2024-10-24 00:15:00|347.74|347.14|347.74|347.14|347.74|347.14|347.74|347.14|0
1729729200000|2024-10-24 00:20:00|347.84|347.24|347.84|347.24|347.84|347.24|347.74|347.14|0
1729729500000|2024-10-24 00:25:00|347.94|347.34|347.84|347.24|347.94|347.34|347.84|347.24|0
1729729800000|2024-10-24 00:30:00|347.74|347.29|348.09|347.89|348.14|347.94|347.39|347.19|257
1729730100000|2024-10-24 00:35:00|348.14|347.94|348.24|348.09|348.44|348.29|347.94|347.74|263
1729730400000|2024-10-24 00:40:00|348.29|348.14|348.64|348.44|348.74|348.54|348.14|347.99|145
1729730700000|2024-10-24 00:45:00|348.59|348.59|348.99|348.84|349.04|348.89|348.59|348.49|250
1729731000000|2024-10-24 00:50:00|348.94|348.79|349.14|348.94|349.19|349.04|348.89|348.74|138
1729731300000|2024-10-24 00:55:00|349.09|349.04|349.49|349.29|349.74|349.54|349.09|348.99|226
1729731600000|2024-10-24 01:00:00|349.44|349.24|349.69|349.54|349.74|349.59|348.94|348.79|1255
1729731900000|2024-10-24 01:05:00|349.74|349.59|350.14|349.94|350.14|349.94|349.59|349.39|790
1729732200000|2024-10-24 01:10:00|350.39|349.99|350.09|349.94|350.59|350.44|350.09|349.89|875
1729732500000|2024-10-24 01:15:00|350.14|349.99|350.04|349.84|350.34|350.19|349.84|349.69|360
1729732800000|2024-10-24 01:20:00|349.99|349.79|349.89|349.74|350.34|350.14|349.79|349.59|597
1729733100000|2024-10-24 01:25:00|349.99|349.79|349.64|349.49|350.09|349.94|349.64|349.44|985
1729733400000|2024-10-24 01:30:00|349.59|349.44|349.49|349.34|349.94|349.74|349.49|349.34|319
1729733700000|2024-10-24 01:35:00|349.44|349.29|349.59|349.39|349.89|349.74|349.39|349.24|354
1729734000000|2024-10-24 01:40:00|349.54|349.44|349.34|349.19|349.79|349.64|349.34|349.19|351
1729734300000|2024-10-24 01:45:00|349.39|349.14|349.19|349.04|349.64|349.49|349.14|348.99|324
1729734600000|2024-10-24 01:50:00|349.14|348.99|349.14|348.99|349.24|349.09|348.99|348.79|309
1729734900000|2024-10-24 01:55:00|349.09|348.94|348.94|348.79|349.14|348.99|348.84|348.69|239
1729735200000|2024-10-24 02:00:00|348.89|348.74|349.14|348.94|349.19|349.04|348.89|348.74|368
1729735500000|2024-10-24 02:05:00|349.09|348.99|349.39|349.24|349.49|349.29|349.09|348.94|350
1729735800000|2024-10-24 02:10:00|349.34|349.19|349.84|349.69|349.84|349.69|349.34|349.14|459
1729736100000|2024-10-24 02:15:00|349.79|349.64|349.79|349.64|349.99|349.84|349.64|349.49|344
1729736400000|2024-10-24 02:20:00|349.74|349.59|349.94|349.79|349.94|349.79|349.74|349.54|373
1729736700000|2024-10-24 02:25:00|349.89|349.74|350.1|349.95|350.19|350.04|349.89|349.74|323
1729737000000|2024-10-24 02:30:00|350.05|349.9|350.5|350.35|350.7|350.5|350.05|349.9|326
1729737300000|2024-10-24 02:35:00|350.45|350.3|350.5|350.35|350.5|350.35|350.25|350.1|377
1729737600000|2024-10-24 02:40:00|350.45|350.3|350.4|350.25|350.65|350.5|350.35|350.15|227
1729737900000|2024-10-24 02:45:00|350.45|350.3|350.3|350.15|350.45|350.3|350.25|350.1|245
1729738200000|2024-10-24 02:50:00|350.35|350.2|350.2|350.05|350.4|350.25|350.2|350.05|190
1729738500000|2024-10-24 02:55:00|350.25|350|350.45|350.3|350.45|350.3|350.1|349.9|289
1729738800000|2024-10-24 03:00:00|350.5|350.35|350.55|350.35|350.65|350.45|350.45|350.25|214
1729739100000|2024-10-24 03:05:00|350.6|350.4|350.5|350.35|350.6|350.45|350.4|350.25|178
1729739400000|2024-10-24 03:10:00|350.55|350.4|350.8|350.65|350.8|350.65|350.5|350.35|207
1729739700000|2024-10-24 03:15:00|350.75|350.6|350.8|350.65|350.85|350.65|350.7|350.5|278
1729740000000|2024-10-24 03:20:00|350.85|350.7|350.8|350.65|351.1|350.95|350.8|350.65|379
1729740300000|2024-10-24 03:25:00|350.85|350.7|350.9|350.75|350.95|350.8|350.85|350.7|224
1729740600000|2024-10-24 03:30:00|350.95|350.8|350.75|350.55|350.95|350.8|350.75|350.55|266
1729740900000|2024-10-24 03:35:00|350.7|350.5|351|350.85|351|350.85|350.6|350.45|306
1729741200000|2024-10-24 03:40:00|350.95|350.8|350.7|350.55|350.95|350.8|350.7|350.5|296
1729741500000|2024-10-24 03:45:00|350.65|350.5|350.65|350.45|350.85|350.65|350.65|350.45|258
1729741800000|2024-10-24 03:50:00|350.6|350.5|350.6|350.45|350.65|350.5|350.45|350.3|212
1729742100000|2024-10-24 03:55:00|350.55|350.4|350.5|350.35|350.6|350.45|350.5|350.3|290
1729742400000|2024-10-24 04:00:00|350.45|350.3|350.3|350.15|350.45|350.3|350.25|350.05|205
1729742700000|2024-10-24 04:05:00|350.35|350.2|350.2|350|350.35|350.2|350.1|349.95|287
1729743000000|2024-10-24 04:10:00|350.15|349.95|350.15|350|350.2|350|350.1|349.95|184
1729743300000|2024-10-24 04:15:00|350.2|350.05|350.2|350|350.25|350.1|350.2|350|186
1729743600000|2024-10-24 04:20:00|350.15|350.05|350.25|350.1|350.25|350.1|350.15|350.05|1586
1729743900000|2024-10-24 04:25:00|350.3|350.05|350.35|350.2|350.35|350.2|350.3|350.05|189
1729744200000|2024-10-24 04:30:00|350.4|350.25|350.25|350.1|350.4|350.25|350.2|350.05|216
1729744500000|2024-10-24 04:35:00|350.2|350.05|350.35|350.15|350.35|350.2|350.2|350.05|199
1729744800000|2024-10-24 04:40:00|350.3|350.1|350.15|350|350.3|350.1|350.1|349.9|208
1729745100000|2024-10-24 04:45:00|350.1|349.95|350|349.85|350.15|350|349.95|349.8|423
1729745400000|2024-10-24 04:50:00|349.95|349.8|350.1|349.95|350.15|349.95|349.95|349.8|167
1729745700000|2024-10-24 04:55:00|350.15|350|350.1|349.9|350.25|350.05|350.1|349.9|301
1729746000000|2024-10-24 05:00:00|350|349.85|349.8|349.65|350|349.85|349.6|349.45|560
1729746300000|2024-10-24 05:05:00|349.75|349.6|349.8|349.65|349.9|349.75|349.75|349.55|219
1729746600000|2024-10-24 05:10:00|349.85|349.7|349.7|349.55|349.85|349.7|349.65|349.5|244
1729746900000|2024-10-24 05:15:00|349.75|349.6|349.85|349.7|350|349.85|349.75|349.6|198
1729747200000|2024-10-24 05:20:00|349.9|349.75|350.05|349.9|350.15|350|349.9|349.75|239
1729747500000|2024-10-24 05:25:00|350|349.85|349.9|349.75|350.1|349.95|349.85|349.7|198
1729747800000|2024-10-24 05:30:00|349.95|349.8|349.95|349.8|350.05|349.85|349.75|349.6|424
1729748100000|2024-10-24 05:35:00|349.9|349.75|349.95|349.75|349.95|349.8|349.85|349.7|1045
1729748400000|2024-10-24 05:40:00|349.9|349.8|349.9|349.75|349.95|349.8|349.8|349.65|257
1729748700000|2024-10-24 05:45:00|349.85|349.7|349.8|349.65|349.85|349.7|349.75|349.55|172
1729749000000|2024-10-24 05:50:00|349.85|349.7|349.75|349.6|349.9|349.75|349.75|349.6|176
1729749300000|2024-10-24 05:55:00|349.8|349.65|349.85|349.7|349.9|349.75|349.75|349.6|168
1729749600000|2024-10-24 06:00:00|349.9|349.75|350|349.85|350.05|349.85|349.85|349.7|264
1729749900000|2024-10-24 06:05:00|349.95|349.8|350|349.85|350.05|349.9|349.9|349.75|213
1729750200000|2024-10-24 06:10:00|350.05|349.9|350.15|350|350.25|350.1|350|349.85|317
1729750500000|2024-10-24 06:15:00|350.05|349.95|350|349.85|350.2|350|350|349.85|242
1729750800000|2024-10-24 06:20:00|350.05|349.9|350.1|349.9|350.15|349.95|350|349.85|302
1729751100000|2024-10-24 06:25:00|350.05|349.95|350.2|350.05|350.2|350.05|350.05|349.9|265
1729751400000|2024-10-24 06:30:00|350.25|350.1|350.2|350.05|350.35|350.2|350.2|350.05|236
1729751700000|2024-10-24 06:35:00|350.25|350|350.05|349.9|350.3|350.15|350.05|349.9|373
1729752000000|2024-10-24 06:40:00|350|349.85|349.8|349.65|350.05|349.85|349.75|349.6|196
1729752300000|2024-10-24 06:45:00|349.75|349.6|349.75|349.6|349.8|349.65|349.7|349.5|199
1729752600000|2024-10-24 06:50:00|349.8|349.65|349.65|349.5|349.8|349.65|349.65|349.5|258
1729752900000|2024-10-24 06:55:00|349.7|349.55|349.5|349.35|349.7|349.55|349.4|349.25|322
1729753200000|2024-10-24 07:00:00|349.55|349.3|349.65|349.5|349.75|349.6|349.5|349.3|217
1729753500000|2024-10-24 07:05:00|349.7|349.55|349.8|349.65|349.9|349.75|349.65|349.5|271
1729753800000|2024-10-24 07:10:00|349.85|349.7|349.9|349.7|349.95|349.8|349.75|349.6|292
1729754100000|2024-10-24 07:15:00|349.8|349.6|349.75|349.6|349.95|349.8|349.7|349.5|270
1729754400000|2024-10-24 07:20:00|349.7|349.55|349.55|349.4|349.7|349.55|349.5|349.35|198
1729754700000|2024-10-24 07:25:00|349.6|349.45|349.75|349.6|349.75|349.6|349.6|349.4|257
1729755000000|2024-10-24 07:30:00|349.8|349.65|349.7|349.55|349.9|349.7|349.65|349.5|400
1729755300000|2024-10-24 07:35:00|349.75|349.6|349.6|349.45|349.75|349.6|349.55|349.4|267
1729755600000|2024-10-24 07:40:00|349.55|349.4|349.55|349.4|349.6|349.45|349.55|349.4|113
1729755900000|2024-10-24 07:45:00|349.45|349.3|349.7|349.5|349.7|349.5|349.4|349.25|298
1729756200000|2024-10-24 07:50:00|349.65|349.55|349.5|349.3|349.7|349.55|349.5|349.3|333
1729756500000|2024-10-24 07:55:00|349.55|349.35|349.65|349.5|349.7|349.5|349.55|349.35|215
1729756800000|2024-10-24 08:00:00|349.6|349.45|349.6|349.4|349.6|349.45|349.5|349.35|197
1729757100000|2024-10-24 08:05:00|349.55|349.45|349.55|349.4|349.6|349.45|349.4|349.25|319
1729757400000|2024-10-24 08:10:00|349.6|349.45|349.7|349.55|349.75|349.6|349.55|349.4|231
1729757700000|2024-10-24 08:15:00|349.75|349.5|349.55|349.4|349.75|349.55|349.55|349.35|257
1729758000000|2024-10-24 08:20:00|349.6|349.45|349.65|349.5|349.7|349.55|349.6|349.45|179
1729758300000|2024-10-24 08:25:00|349.7|349.55|349.6|349.45|349.7|349.55|349.6|349.45|242
1729758600000|2024-10-24 08:30:00|349.65|349.5|349.5|349.35|349.75|349.6|349.45|349.3|343
1729758900000|2024-10-24 08:35:00|349.55|349.4|349.5|349.35|349.65|349.45|349.45|349.25|314
1729759200000|2024-10-24 08:40:00|349.45|349.25|349.2|349|349.45|349.3|349.2|349|468
1729759500000|2024-10-24 08:45:00|349.15|349.05|349.2|349.05|349.25|349.1|349.1|348.95|453
1729759800000|2024-10-24 08:50:00|349.15|349|349.1|348.95|349.15|349|349|348.85|378
1729760100000|2024-10-24 08:55:00|349.15|348.9|349.25|349.05|349.3|349.15|349.05|348.9|349
1729760400000|2024-10-24 09:00:00|349.2|349.1|349.05|348.85|349.25|349.1|348.75|348.55|1312
1729760700000|2024-10-24 09:05:00|349|348.8|349.25|349.1|349.3|349.15|349|348.8|140
1729761000000|2024-10-24 09:10:00|349.3|349.15|349.4|349.25|349.45|349.3|349.3|349.15|159
1729761300000|2024-10-24 09:15:00|349.35|349.2|349.25|349.05|349.55|349.35|349.15|349|151
1729761600000|2024-10-24 09:20:00|349.65||349.65||349.65||349.65||0
1729761900000|2024-10-24 09:25:00|||||||||8
1729762200000|2024-10-24 09:30:00|349.65|349.05|349.65|349.05|349.65|349.05|349.55|348.95|0
1729762500000|2024-10-24 09:35:00|349.55|348.95|349.65|349.05|349.65|349.05|349.55|348.95|0
1729762800000|2024-10-24 09:40:00|349.55|348.95|349.65|349.05|349.65|349.05|349.55|348.95|0
1729763400000|2024-10-24 09:50:00|349|348.8|349|348.8|349.1|348.9|348.9|348.75|207
1729763700000|2024-10-24 09:55:00|348.95|348.75|348.95|348.8|349.05|348.9|348.85|348.7|64
1729764000000|2024-10-24 10:00:00|348.9|348.75|348.95|348.75|348.95|348.8|348.85|348.7|44
1729764300000|2024-10-24 10:05:00|349|348.8|348.9|348.75|349|348.85|348.9|348.75|30
1729764600000|2024-10-24 10:10:00|348.85|348.7|348.95|348.8|349|348.85|348.85|348.7|24
1729764900000|2024-10-24 10:15:00|349|348.85|349.05|348.9|349.05|348.9|348.95|348.8|26
1729765200000|2024-10-24 10:20:00|349|348.85|349.1|348.95|349.15|348.95|349|348.85|28
1729765500000|2024-10-24 10:25:00|349.05|348.9|349.05|348.9|349.1|348.9|349|348.85|18
1729765800000|2024-10-24 10:30:00|349.1|348.95|349.05|348.9|349.1|348.95|349.05|348.9|10
1729766100000|2024-10-24 10:35:00|349.1|348.95|349.05|348.9|349.1|348.95|349.05|348.9|2
1729766400000|2024-10-24 10:40:00|349.1||349.05||349.1||349.05||4
1729766700000|2024-10-24 10:45:00|349|348.85|349.05|348.85|349.05|348.9|349|348.85|4
1729767000000|2024-10-24 10:50:00|349|348.8|348.95|348.75|349.05|348.8|348.9|348.75|13
1729767300000|2024-10-24 10:55:00|348.9|348.8|348.75|348.6|348.95|348.8|348.75|348.6|41
1729767600000|2024-10-24 11:00:00|348.8|348.65|348.95|348.8|348.95|348.8|348.75|348.6|30
1729767900000|2024-10-24 11:05:00|349|348.75|349|348.85|349|348.85|349|348.75|13
1729768200000|2024-10-24 11:10:00|349.05|348.9|349|348.85|349.15|349|348.95|348.75|72
1729768500000|2024-10-24 11:15:00|348.95|348.8|348.9|348.75|348.95|348.8|348.85|348.65|9
1729768800000|2024-10-24 11:20:00|348.95|348.8|348.95|348.8|349|348.85|348.95|348.75|19
1729769100000|2024-10-24 11:25:00|348.9|348.75|348.8|348.65|348.9|348.75|348.75|348.6|8
1729769400000|2024-10-24 11:30:00|348.75|348.6|348.8|348.65|348.85|348.65|348.75|348.6|11
1729769700000|2024-10-24 11:35:00|348.75|348.6|348.8|348.6|348.8|348.65|348.75|348.55|8
1729770000000|2024-10-24 11:40:00|348.85|348.65|348.8|348.65|348.85|348.7|348.8|348.65|13
1729770300000|2024-10-24 11:45:00|348.85|348.7|348.95|348.8|348.95|348.8|348.85|348.7|23
1729770600000|2024-10-24 11:50:00|348.9|348.75|348.9|348.75|348.9|348.75|348.9|348.75|2
1729770900000|2024-10-24 11:55:00|348.95|348.8|348.85|348.7|349|348.8|348.85|348.7|6
1729771200000|2024-10-24 12:00:00|348.8|348.65|348.75|348.55|348.85|348.7|348.7|348.55|16
1729771500000|2024-10-24 12:05:00|348.7|348.6|348.75|348.6|348.8|348.6|348.7|348.55|2
1729771800000|2024-10-24 12:10:00||348.55||348.6||348.6||348.55|2
1729772100000|2024-10-24 12:15:00|348.8|348.65|348.7|348.55|348.8|348.65|348.7|348.55|11
1729772400000|2024-10-24 12:20:00|348.75|348.6|348.7|348.55|348.85|348.65|348.7|348.55|22
1729772700000|2024-10-24 12:25:00|348.75|348.6|348.7|348.5|348.75|348.6|348.65|348.5|25
1729773000000|2024-10-24 12:30:00|348.65|348.55|348.7|348.55|348.8|348.65|348.6|348.4|28
1729773300000|2024-10-24 12:35:00|348.75|348.5|348.7|348.55|348.85|348.65|348.7|348.5|16
1729773600000|2024-10-24 12:40:00|348.75|348.5|348.75|348.55|348.8|348.65|348.55|348.4|27
1729773900000|2024-10-24 12:45:00|348.7|348.5|348.65|348.5|348.75|348.6|348.65|348.45|8
1729774200000|2024-10-24 12:50:00|348.7|348.55|348.7|348.55|348.75|348.6|348.65|348.5|19
1729774500000|2024-10-24 12:55:00|348.65|348.5|348.7|348.5|348.7|348.55|348.65|348.45|5
1729774800000|2024-10-24 13:00:00|348.65|348.55|348.75|348.55|348.75|348.55|348.65|348.5|9
1729775100000|2024-10-24 13:05:00|348.8|348.6|348.85|348.65|348.9|348.75|348.8|348.55|13
1729775400000|2024-10-24 13:10:00|348.9|348.7|348.95|348.8|348.95|348.8|348.85|348.7|6
1729775700000|2024-10-24 13:15:00|348.9|348.75|348.9|348.7|348.95|348.75|348.8|348.65|8
1729776000000|2024-10-24 13:20:00|348.95|348.8|348.95|348.8|349|348.85|348.95|348.75|55
1729776300000|2024-10-24 13:25:00|349|348.85|348.95|348.8|349|348.85|348.95|348.75|88
1729776600000|2024-10-24 13:30:00|348.85|348.75|348.75|348.55|348.85|348.75|348.4|348.25|136
1729776900000|2024-10-24 13:35:00|348.7|348.6|348.7|348.55|348.7|348.6|348.5|348.3|940
1729777200000|2024-10-24 13:40:00|348.65|348.5|348.75|348.55|348.75|348.6|348.65|348.45|97
1729777500000|2024-10-24 13:45:00|348.7|348.5|348.55|348.4|348.75|348.55|348.45|348.3|54
1729777800000|2024-10-24 13:50:00|348.6|348.45|348.6|348.4|348.65|348.45|348.2|348.05|57
1729778100000|2024-10-24 13:55:00|348.55|348.45|348.6|348.4|348.7|348.55|348.5|348.3|51
1729778400000|2024-10-24 14:00:00|348.5|348.35|348.55|348.35|348.75|348.6|348.45|348.15|58
1729778700000|2024-10-24 14:05:00|348.5|348.4|348.4|348.2|348.55|348.4|348.4|348.2|12
1729779000000|2024-10-24 14:10:00|348.35|348.25|348.4|348.2|348.45|348.3|348.35|348.15|20
1729779300000|2024-10-24 14:15:00|348.35|348.25|348.35|348.15|348.55|348.4|348.25|348.1|86
1729779600000|2024-10-24 14:20:00|348.3|348.2|348.35|348.15|348.35|348.2|348.2|348.05|21
1729779900000|2024-10-24 14:25:00|348.3|348.2|348.05|347.9|348.35|348.2|348.05|347.9|88
1729780200000|2024-10-24 14:30:00|348.1|347.95|348.25|348.1|348.3|348.1|348.05|347.85|15
1729780500000|2024-10-24 14:35:00|348.2|348.05|348.35|348.15|348.35|348.2|348.2|348|6
1729780800000|2024-10-24 14:40:00|348.3|348.1|348.1|347.95|348.3|348.1|348.05|347.9|93
1729781100000|2024-10-24 14:45:00|348.05|347.9|348.05|347.85|348.1|347.9|347.95|347.8|22
1729781400000|2024-10-24 14:50:00|348|347.9|347.95|347.75|348.05|347.9|347.85|347.7|24
1729781700000|2024-10-24 14:55:00|347.9|347.8|348|347.85|348.05|347.9|347.9|347.7|6
1729782000000|2024-10-24 15:00:00|348.05|347.9|348.25|348.05|348.45|348.2|348.05|347.9|168
1729782300000|2024-10-24 15:05:00|348.2|348|348.15|347.95|348.2|348|348|347.85|16
1729782600000|2024-10-24 15:10:00|348.2|348|348.25|348.05|348.25|348.1|348.15|347.95|91
1729782900000|2024-10-24 15:15:00|348.2|348|348.4|348.2|348.45|348.3|348.15|348|73
1729783200000|2024-10-24 15:20:00|348.35|348.25|348.2|348.05|348.35|348.25|348.1|347.9|13
1729783500000|2024-10-24 15:25:00|348.25|348.1|348.3|348.15|348.35|348.2|348.25|348.05|356
1729783800000|2024-10-24 15:30:00|348.25|348.1|348.1|347.95|348.25|348.1|348.05|347.9|43
1729784100000|2024-10-24 15:35:00|348.05|347.9|348|347.85|348.1|347.95|348|347.85|3
1729784400000|2024-10-24 15:40:00|347.95|347.8|348|347.85|348.05|347.9|347.95|347.8|3
1729784700000|2024-10-24 15:45:00|348.05|347.9|347.8|347.65|348.15|347.95|347.8|347.65|10
1729785000000|2024-10-24 15:50:00|347.75|347.6|347.85|347.65|347.85|347.65|347.65|347.45|75
1729785300000|2024-10-24 15:55:00|347.9|347.7|348.05|347.85|348.05|347.85|347.85|347.7|13
1729785600000|2024-10-24 16:00:00|348|347.8|347.9|347.7|348.05|347.9|347.85|347.7|10
1729785900000|2024-10-24 16:05:00|347.85|347.65|347.65|347.45|347.9|347.65|347.5|347.3|30
1729786200000|2024-10-24 16:10:00|347.6|347.5|347.4|347.2|347.65|347.5|347.35|347.15|9
1729786500000|2024-10-24 16:15:00|347.35|347.25|347.4|347.25|347.4|347.25|347.3|347.15|13
1729786800000|2024-10-24 16:20:00|347.35|347.2|347.55|347.35|347.55|347.4|347.35|347.15|14
1729787100000|2024-10-24 16:25:00|347.6|347.4|347.8|347.6|347.8|347.65|347.6|347.4|33
1729787400000|2024-10-24 16:30:00|347.85|347.65|348.05|347.9|348.05|347.9|347.85|347.6|14
1729787700000|2024-10-24 16:35:00|348|347.85|348|347.8|348.05|347.9|347.9|347.75|6
1729788000000|2024-10-24 16:40:00|348.05|347.85|348.05|347.85|348.05|347.9|347.95|347.8|4
1729788300000|2024-10-24 16:45:00|348|347.9|348.1|347.9|348.1|347.95|348|347.85|2
1729788600000|2024-10-24 16:50:00|348.05|347.95|348.05|347.85|348.15|348|348|347.85|4
1729788900000|2024-10-24 16:55:00|348|347.9|348|347.8|348.05|347.9|347.95|347.8|3
1729789200000|2024-10-24 17:00:00|348.05|347.85|347.95|347.7|348.05|347.85|347.65|347.45|66
1729789500000|2024-10-24 17:05:00|347.9|347.75|348.05|347.9|348.1|347.9|347.85|347.7|11
1729789800000|2024-10-24 17:10:00|348.1|347.95|348.2|348|348.25|348.05|348.1|347.9|8
1729790100000|2024-10-24 17:15:00|348.15|348.05|348.15|347.95|348.15|348.05|348|347.85|2
1729790400000|2024-10-24 17:20:00|348.1|348|348.15|348|348.2|348.05|348.1|347.9|4
1729790700000|2024-10-24 17:25:00|348.1|347.95|348.2|348.05|348.2|348.05|348.05|347.9|4
1729791000000|2024-10-24 17:30:00|348.15|348|348.1|347.9|348.2|348.05|348|347.85|6
1729791300000|2024-10-24 17:35:00|348.05|347.85|348.15|347.95|348.15|348|348.05|347.85|3
1729791600000|2024-10-24 17:40:00|348.2|348|348.25|348.05|348.25|348.05|348.15|347.95|2
1729791900000|2024-10-24 17:45:00|348.2|348|347.95|347.75|348.2|348|347.9|347.7|3
1729792200000|2024-10-24 17:50:00|348|347.8|347.9|347.7|348|347.85|347.85|347.7|3
1729792500000|2024-10-24 17:55:00|347.85|347.75|347.65|347.45|347.85|347.75|347.65|347.45|22
1729792800000|2024-10-24 18:00:00|347.7|347.5|347.95|347.75|347.95|347.8|347.55|347.4|57
1729793100000|2024-10-24 18:05:00|347.9|347.8|347.95|347.8|347.95|347.8|347.9|347.75|3
1729793400000|2024-10-24 18:10:00|347.9|347.75|348.15|347.95|348.15|348|347.9|347.75|6
1729793700000|2024-10-24 18:15:00|348.1|348|348.2|348|348.2|348.05|348.1|347.95|3
1729794000000|2024-10-24 18:20:00|348.15|347.95|348.15|347.95|348.2|348.05|348.15|347.95|2
1729794300000|2024-10-24 18:25:00|348.1|348|348|347.85|348.15|348|348|347.85|2
1729794600000|2024-10-24 18:30:00|347.95|347.8|348|347.85|348.05|347.9|347.95|347.8|3
1729794900000|2024-10-24 18:35:00|348.05|347.9|348|347.8|348.05|347.9|347.95|347.8|2
1729795200000|2024-10-24 18:40:00|347.95|347.75|348|347.8|348|347.85|347.9|347.75|4
1729795500000|2024-10-24 18:45:00|347.95|347.75|348|347.8|348|347.85|347.9|347.75|3
1729795800000|2024-10-24 18:50:00|348.05|347.85|348.05|347.9|348.1|347.95|348.05|347.8|1
1729796100000|2024-10-24 18:55:00|348|347.85|348.05|347.9|348.1|347.9|348|347.8|3
1729796400000|2024-10-24 19:00:00|348.1|347.85|347.95|347.75|348.1|347.85|347.9|347.75|5
1729796700000|2024-10-24 19:05:00|348|347.8|348.05|347.85|348.1|347.95|348|347.75|5
1729797000000|2024-10-24 19:10:00|348.1|347.9|348.15|347.95|348.2|348|348.05|347.9|8
1729797300000|2024-10-24 19:15:00|348.1|347.9|348.05|347.85|348.15|347.95|347.95|347.8|7
1729797600000|2024-10-24 19:20:00|348|347.9|347.95|347.75|348|347.9|347.9|347.75|3
1729797900000|2024-10-24 19:25:00|348|347.8|347.95|347.8|348.05|347.9|347.95|347.8|5
1729798200000|2024-10-24 19:30:00|347.9|347.75|348.15|347.95|348.2|348.05|347.9|347.75|41
1729798500000|2024-10-24 19:35:00|348.1|348|347.95|347.75|348.1|348|347.9|347.75|3
1729798800000|2024-10-24 19:40:00|347.9|347.7|348|347.8|348|347.85|347.9|347.7|5
1729799100000|2024-10-24 19:45:00|347.95|347.85|348|347.85|348.1|347.9|347.95|347.85|3
1729799400000|2024-10-24 19:50:00|348.05|347.9|348.25|348.05|348.25|348.1|348.05|347.9|16
1729799700000|2024-10-24 19:55:00|348.2|348.1|348.25|348.05|348.25|348.1|348.15|347.95|3
1729800000000|2024-10-24 20:00:00|348.2|348|348.2|348|348.25|348.1|348.15|348|1
1729800300000|2024-10-24 20:05:00|348.15|348.05|348.25|348.05|348.25|348.05|348.15|348.05|2
1729800600000|2024-10-24 20:10:00|348.2|348.1|348.3|348.1|348.3|348.15|348.2|348.1|4
1729800900000|2024-10-24 20:15:00|348.25|348.05|348.15|348|348.25|348.05|348.15|348|2
1729801200000|2024-10-24 20:20:00|348.2||348.2||348.2||348.15||2
1729801500000|2024-10-24 20:25:00|348.15||348.2||348.2||348.15||0
1729801800000|2024-10-24 20:30:00|348.15||348.2||348.2||348.15||3
1729802100000|2024-10-24 20:35:00|348.15|347.95|348.15|347.95|348.2|347.95|348.1|347.95|4
1729802400000|2024-10-24 20:40:00|348.1|348|348.25|348.05|348.25|348.1|348.1|348|14
1729802700000|2024-10-24 20:45:00|348.3|348.1|348.35|348.05|348.35|348.15|348.3|348.05|0
1729803000000|2024-10-24 20:50:00|348.3|348.1|348.3|348.1|348.35|348.1|348.3|348.05|1
1729803300000|2024-10-24 20:55:00|348.25|348.15|348.25|348|348.4|348.15|348.2|348|11
1729803600000|2024-10-24 21:00:00|||||||||319
1729804200000|2024-10-24 21:10:00|348.45|347.85|348.45|347.85|348.45|347.85|348.45|347.85|0
1729816200000|2024-10-25 00:30:00|348.5|347.5|347.75|347.6|348.5|347.85|347.65|347.2|404
1729816500000|2024-10-25 00:35:00|347.7|347.55|347.8|347.65|347.9|347.7|347.6|347.45|148
1729816800000|2024-10-25 00:40:00|347.75|347.6|347.5|347.3|347.8|347.65|347.45|347.3|75
1729817100000|2024-10-25 00:45:00|347.55|347.35|347.65|347.5|347.75|347.55|347.55|347.35|162
1729817400000|2024-10-25 00:50:00|347.6|347.45|347.65|347.45|347.7|347.55|347.6|347.4|609
1729817700000|2024-10-25 00:55:00|347.6|347.5|347.4|347.25|347.65|347.5|347.3|347.15|284
1729818000000|2024-10-25 01:00:00|347.2|347.05|348.75|348.6|348.9|348.75|347.1|346.95|1815
1729818300000|2024-10-25 01:05:00|348.8|348.55|348.55|348.4|348.95|348.8|348.55|348.35|480
1729818600000|2024-10-25 01:10:00|348.6|348.5|348.85|348.7|349.15|349|348.6|348.5|366
1729818900000|2024-10-25 01:15:00|348.9|348.75|349.3|349.15|349.35|349.15|348.9|348.7|316
1729819200000|2024-10-25 01:20:00|349.35|349.2|349.05|348.85|349.35|349.2|348.6|348.45|514
1729819500000|2024-10-25 01:25:00|349|348.9|348.95|348.75|349.1|348.9|348.9|348.7|196
1729819800000|2024-10-25 01:30:00|349|348.8|348.7|348.5|349.1|348.95|348.6|348.4|741
1729820100000|2024-10-25 01:35:00|348.75|348.55|348.8|348.6|349.1|348.95|348.7|348.55|307
1729820400000|2024-10-25 01:40:00|348.75|348.55|348.75|348.6|348.9|348.75|348.65|348.5|340
1729820700000|2024-10-25 01:45:00|348.8|348.65|348.6|348.45|349|348.8|348.5|348.35|1040
1729821000000|2024-10-25 01:50:00|348.55|348.4|348.3|348.1|348.6|348.45|348.05|347.9|726
1729821300000|2024-10-25 01:55:00|348.25|348.15|348.45|348.3|348.5|348.35|348.25|348.1|199
1729821600000|2024-10-25 02:00:00|348.4|348.25|348.45|348.25|348.65|348.5|348.25|348.1|364
1729821900000|2024-10-25 02:05:00|348.4|348.3|348.5|348.35|348.55|348.4|348.4|348.25|179
1729822200000|2024-10-25 02:10:00|348.55|348.4|348.55|348.4|348.65|348.45|348.35|348.2|201
1729822500000|2024-10-25 02:15:00|348.6|348.45|348.25|348.1|348.6|348.45|348.25|348.1|203
1729822800000|2024-10-25 02:20:00|348.3|348.15|348.3|348.15|348.45|348.25|348.25|348.05|221
1729823100000|2024-10-25 02:25:00|348.35|348.2|348.45|348.3|348.5|348.3|348.3|348.15|185
1729823400000|2024-10-25 02:30:00|348.4|348.25|348.2|348.05|348.5|348.35|348.15|348|241
1729823700000|2024-10-25 02:35:00|348.15|348|348.05|347.85|348.2|348.05|348|347.85|222
1729824000000|2024-10-25 02:40:00|348|347.9|348.05|347.9|348.2|348.05|348|347.85|193
1729824300000|2024-10-25 02:45:00|348.1|347.95|348.4|348.2|348.4|348.2|348.1|347.95|328
1729824600000|2024-10-25 02:50:00|348.35|348.25|348.15|348|348.45|348.3|348.15|348|680
1729824900000|2024-10-25 02:55:00|348.2|348.05|348.05|347.9|348.25|348.1|348.05|347.85|457
1729825200000|2024-10-25 03:00:00|348.1|347.85|348.1|347.95|348.2|348|348|347.85|254
1729825500000|2024-10-25 03:05:00|348.15|348|348.2|348.05|348.3|348.15|348.05|347.9|475
1729825800000|2024-10-25 03:10:00|348.25|348.1|348.1|347.95|348.25|348.1|347.95|347.75|316
1729826100000|2024-10-25 03:15:00|348.05|347.9|348.15|348|348.15|348|347.9|347.75|264
1729826400000|2024-10-25 03:20:00|348.2|348.05|347.85|347.7|348.2|348.05|347.85|347.7|262
1729826700000|2024-10-25 03:25:00|347.9|347.75|347.85|347.7|348|347.85|347.85|347.7|403
1729827000000|2024-10-25 03:30:00|347.9|347.75|347.75|347.6|347.9|347.75|347.55|347.4|420
1729827300000|2024-10-25 03:35:00|347.7|347.55|347.85|347.65|347.85|347.7|347.6|347.45|271
1729827600000|2024-10-25 03:40:00|347.8|347.6|347.75|347.55|347.85|347.6|347.65|347.5|224
1729827900000|2024-10-25 03:45:00|347.7|347.6|347.45|347.3|347.75|347.6|347.4|347.25|246
1729828200000|2024-10-25 03:50:00|347.4|347.25|347.6|347.45|347.6|347.45|347.4|347.25|259
1729828500000|2024-10-25 03:55:00|347.65|347.5|347.75|347.55|347.75|347.55|347.6|347.4|262
1729828800000|2024-10-25 04:00:00|347.7|347.6|347.65|347.5|347.75|347.6|347.6|347.45|153
1729829100000|2024-10-25 04:05:00|347.6|347.45|347.65|347.5|347.65|347.5|347.6|347.45|163
1729829400000|2024-10-25 04:10:00|347.7|347.55|347.7|347.55|347.8|347.65|347.65|347.5|239
1729829700000|2024-10-25 04:15:00|347.75|347.6|347.75|347.6|347.8|347.65|347.75|347.6|196
1729830000000|2024-10-25 04:20:00|347.7|347.55|347.6|347.45|347.75|347.6|347.55|347.4|222
1729830300000|2024-10-25 04:25:00|347.65|347.5|347.55|347.4|347.65|347.5|347.55|347.4|180
1729830600000|2024-10-25 04:30:00|347.5|347.35|347.5|347.35|347.5|347.35|347.3|347.15|252
1729830900000|2024-10-25 04:35:00|347.55|347.4|347.55|347.4|347.6|347.45|347.5|347.35|181
1729831200000|2024-10-25 04:40:00|347.6|347.45|347.5|347.35|347.6|347.45|347.5|347.3|851
1729831500000|2024-10-25 04:45:00|347.45|347.3|347.5|347.35|347.55|347.4|347.45|347.3|226
1729831800000|2024-10-25 04:50:00|347.45|347.3|347.55|347.4|347.55|347.4|347.45|347.25|214
1729832100000|2024-10-25 04:55:00|347.6|347.45|347.45|347.3|347.6|347.45|347.45|347.3|215
1729832400000|2024-10-25 05:00:00|347.4|347.25|347.9|347.7|347.95|347.8|347.4|347.25|643
1729832700000|2024-10-25 05:05:00|347.85|347.6|347.75|347.6|347.85|347.7|347.75|347.6|3249
1729833000000|2024-10-25 05:10:00|347.8|347.65|347.85|347.7|347.9|347.75|347.75|347.6|194
1729833300000|2024-10-25 05:15:00|347.9|347.75|347.8|347.65|347.95|347.8|347.75|347.6|13763
1729833600000|2024-10-25 05:20:00|347.85|347.7|347.85|347.65|348|347.8|347.8|347.65|170
1729833900000|2024-10-25 05:25:00|347.8|347.6|347.85|347.7|347.9|347.75|347.75|347.6|157
1729834200000|2024-10-25 05:30:00|347.9|347.75|347.85|347.7|348|347.85|347.85|347.7|154
1729834500000|2024-10-25 05:35:00|347.9|347.75|347.85|347.7|347.9|347.75|347.8|347.65|255
1729834800000|2024-10-25 05:40:00|347.9|347.75|348.05|347.9|348.05|347.9|347.85|347.7|180
1729835100000|2024-10-25 05:45:00|348|347.85|347.9|347.75|348|347.85|347.75|347.6|464
1729835400000|2024-10-25 05:50:00|347.95|347.8|347.9|347.7|347.95|347.8|347.8|347.6|187
1729835700000|2024-10-25 05:55:00|347.95|347.75|348|347.8|348.1|347.95|347.95|347.75|210
1729836000000|2024-10-25 06:00:00|348.05|347.85|347.95|347.75|348.05|347.9|347.9|347.75|197
1729836300000|2024-10-25 06:05:00|348|347.8|348.1|347.95|348.2|348.05|348|347.8|204
1729836600000|2024-10-25 06:10:00|348.15|348|348.2|348.05|348.2|348.05|348.05|347.9|206
1729836900000|2024-10-25 06:15:00|348.15|348|348.15|348|348.2|348.05|348.15|348|211
1729837200000|2024-10-25 06:20:00|348.2|348.05|348.1|347.95|348.2|348.05|348|347.85|191
1729837500000|2024-10-25 06:25:00|348.15|348|348.3|348.15|348.3|348.15|348.1|347.95|206
1729837800000|2024-10-25 06:30:00|348.25|348.1|348.3|348.15|348.35|348.2|348.25|348.1|184
1729838100000|2024-10-25 06:35:00|348.35|348.2|348.2|348.05|348.4|348.25|348.15|348|258
1729838400000|2024-10-25 06:40:00|348.15|348|348.2|348.05|348.2|348.05|348.15|347.95|202
1729838700000|2024-10-25 06:45:00|348.25|348.1|348.05|347.9|348.25|348.1|348|347.85|194
1729839000000|2024-10-25 06:50:00|348.1|347.95|348|347.85|348.1|347.95|348|347.85|221
1729839300000|2024-10-25 06:55:00|348.05|347.9|348.15|348|348.2|348.05|347.95|347.8|218
1729839600000|2024-10-25 07:00:00|348.1|347.95|348.25|348.1|348.25|348.1|348.1|347.95|203
1729839900000|2024-10-25 07:05:00|348.3|348.15|348.35|348.2|348.35|348.2|348.25|348.1|201
1729840200000|2024-10-25 07:10:00|348.4|348.25|348.35|348.2|348.4|348.25|348.3|348.15|264
1729840500000|2024-10-25 07:15:00|348.3|348.15|348.35|348.2|348.5|348.3|348.25|348.1|319
1729840800000|2024-10-25 07:20:00|348.3|348.15|348.35|348.2|348.45|348.3|348.3|348.15|224
1729841100000|2024-10-25 07:25:00|348.4|348.25|348.5|348.35|348.5|348.35|348.35|348.15|305
1729841400000|2024-10-25 07:30:00|348.45|348.3|348.5|348.35|348.55|348.4|348.45|348.25|1166
1729841700000|2024-10-25 07:35:00|348.55|348.4|348.55|348.4|348.6|348.45|348.5|348.35|337
1729842000000|2024-10-25 07:40:00|348.6|348.45|348.65|348.5|348.65|348.5|348.5|348.35|411
1729842300000|2024-10-25 07:45:00|348.6|348.45|348.55|348.4|348.65|348.5|348.55|348.4|249
1729842600000|2024-10-25 07:50:00|348.6|348.35|348.6|348.45|348.6|348.45|348.5|348.35|383
1729842900000|2024-10-25 07:55:00|348.55|348.4|348.65|348.5|348.7|348.5|348.55|348.4|206
1729843200000|2024-10-25 08:00:00|348.6|348.45|348.6|348.45|348.7|348.5|348.55|348.4|276
1729843500000|2024-10-25 08:05:00|348.55|348.4|348.4|348.25|348.6|348.45|348.2|348.05|538
1729843800000|2024-10-25 08:10:00|348.45|348.3|348.35|348.2|348.5|348.35|348.35|348.2|240
1729844100000|2024-10-25 08:15:00|348.4|348.25|348.4|348.25|348.45|348.3|348.2|348.05|192
1729844400000|2024-10-25 08:20:00|348.45|348.3|348.4|348.25|348.5|348.3|348.35|348.15|193
1729844700000|2024-10-25 08:25:00|348.35|348.2|348.4|348.25|348.4|348.25|348.2|348.05|200
1729845000000|2024-10-25 08:30:00|348.45|348.3|348.5|348.35|348.55|348.4|348.4|348.25|144
1729845300000|2024-10-25 08:35:00|348.55|348.4|348.45|348.3|348.55|348.4|348.4|348.25|203
1729845600000|2024-10-25 08:40:00|348.5|348.25|348.45|348.3|348.5|348.35|348.4|348.25|269
1729845900000|2024-10-25 08:45:00|348.4|348.25|348.4|348.25|348.5|348.35|348.4|348.25|301
1729846200000|2024-10-25 08:50:00|348.45|348.3|348.4|348.25|348.5|348.35|348.35|348.2|3968
1729846500000|2024-10-25 08:55:00|348.35|348.2|348.3|348.15|348.45|348.3|348.25|348.1|584
1729846800000|2024-10-25 09:00:00|348.25|348.1|348.4|348.2|348.4|348.2|347.95|347.8|4211
1729847100000|2024-10-25 09:05:00|348.35|348.25|348.3|348.15|348.4|348.25|348.15|348|1306
1729847400000|2024-10-25 09:10:00|348.25|348.1|348.25|348.05|348.3|348.15|348.2|348|67
1729847700000|2024-10-25 09:15:00|348.2|348.1|348.35|348.15|348.35|348.15|348.2|348.05|171
1729848000000|2024-10-25 09:20:00|348.45|347.85|348.45|347.85|348.45|347.85|348.45|347.85|0
1729848300000|2024-10-25 09:25:00|||||||||7
1729849800000|2024-10-25 09:50:00|348.4|348.05|348.4|348.2|348.45|348.3|348.3|348.05|1342
1729850100000|2024-10-25 09:55:00|348.35|348.25|348.2|348|348.35|348.25|348.2|348|23
1729850400000|2024-10-25 10:00:00|348.25|348.05|348.3|348.15|348.3|348.15|348.25|348.05|53
1729850700000|2024-10-25 10:05:00|348.35|348.1|348.3|348.1|348.35|348.2|348.25|348.1|10
1729851000000|2024-10-25 10:10:00|348.35|348.15|348.3|348.1|348.35|348.2|348.25|348.1|12
1729851300000|2024-10-25 10:15:00|348.35|348.15|348.25|348.1|348.35|348.15|348.2|348.05|44
1729851600000|2024-10-25 10:20:00|348.2|348.05|348.2|348.05|348.2|348.1|348.2|348.05|4
1729851900000|2024-10-25 10:25:00|348.25|348.1|348.25|348.1|348.3|348.15|348.25|348.1|6
1729852200000|2024-10-25 10:30:00|348.3|348.15|348.2|348.05|348.3|348.15|348.2|348.05|9
1729852500000|2024-10-25 10:35:00|348.25|348.1|348.25|348.1|348.3|348.15|348.2|348.05|12
1729852800000|2024-10-25 10:40:00|348.2|348.05|348.2|348|348.25|348.05|348.15|348|5
1729853100000|2024-10-25 10:45:00|348.15|348.05|348.2|348|348.2|348.05|348.15|348|1
1729853400000|2024-10-25 10:50:00|348.15|348.05|348.15|347.95|348.2|348.05|348.1|347.9|16
1729853700000|2024-10-25 10:55:00|348.1|347.9|348.1|347.9|348.15|347.95|348.05|347.9|10
1729854000000|2024-10-25 11:00:00|348.05|347.85|347.95|347.8|348.1|347.85|347.95|347.8|4
1729854300000|2024-10-25 11:05:00|348|347.85|348.05|347.9|348.05|347.9|348|347.8|4
1729854600000|2024-10-25 11:10:00|348.1|347.85|348.1|347.9|348.1|347.95|348.05|347.85|3
1729854900000|2024-10-25 11:15:00|348.05|347.95|348|347.85|348.1|347.95|348|347.8|4
1729855200000|2024-10-25 11:20:00|347.95|347.8|348.05|347.9|348.05|347.9|347.95|347.8|1
1729855500000|2024-10-25 11:25:00|348.1|347.95|348.1|347.9|348.1|347.95|348.05|347.9|2
1729855800000|2024-10-25 11:30:00|348.05|347.95|348.1|347.95|348.1|347.95|348.05|347.9|0
1729856100000|2024-10-25 11:35:00|348.15|348|348.25|348.05|348.25|348.1|348.15|348|7
1729856400000|2024-10-25 11:40:00|348.2|348.1|348.35|348.15|348.35|348.2|348.2|348.1|0
1729856700000|2024-10-25 11:45:00|348.4|348.2|348.3|348.1|348.45|348.25|348.25|348.1|11
1729857000000|2024-10-25 11:50:00|348.25|348.05|348.2|348.05|348.3|348.1|348.2|348.05|1
1729857300000|2024-10-25 11:55:00|348.25|348.1|348.2|348|348.3|348.1|348.2|348|1230
1729857600000|2024-10-25 12:00:00|348.25|348.05|348.3|348.1|348.3|348.1|348.2|348.05|3
1729857900000|2024-10-25 12:05:00|348.25|348.15|348.35|348.15|348.35|348.2|348.25|348.15|39
1729858200000|2024-10-25 12:10:00|348.3|348.1|348.25|348.05|348.35|348.15|348.2|348.05|11
1729858500000|2024-10-25 12:15:00|348.2|348|348.05|347.9|348.2|348.05|348.05|347.85|9
1729858800000|2024-10-25 12:20:00|348.1|347.95|348.2|348|348.2|348|348.1|347.95|11
1729859100000|2024-10-25 12:25:00||348.05||348.05||348.05||348|5
1729859400000|2024-10-25 12:30:00|348.15|347.95|348.3|348.15|348.3|348.15|348.1|347.9|131
1729859700000|2024-10-25 12:35:00|348.35|348.2|348.25|348.1|348.35|348.2|348.25|348.05|10
1729860000000|2024-10-25 12:40:00|348.2|348.05|348.3|348.15|348.35|348.2|348.2|348.05|100
1729860300000|2024-10-25 12:45:00|348.35|348.2|348.35|348.15|348.35|348.2|348.25|348.1|9
1729860600000|2024-10-25 12:50:00|348.3|348.2|348.55|348.4|348.55|348.4|348.3|348.2|23
1729860900000|2024-10-25 12:55:00|348.6|348.45|348.65|348.5|348.7|348.5|348.6|348.45|23
1729861200000|2024-10-25 13:00:00|348.7|348.55|348.6|348.45|348.7|348.55|348.6|348.45|24
1729861500000|2024-10-25 13:05:00|348.55|348.4|348.55|348.4|348.6|348.45|348.5|348.35|18
1729861800000|2024-10-25 13:10:00|348.6|348.45|348.7|348.55|348.7|348.55|348.6|348.45|20
1729862100000|2024-10-25 13:15:00|348.75|348.6|348.85|348.7|348.85|348.7|348.75|348.6|5
1729862400000|2024-10-25 13:20:00|348.8|348.65|348.8|348.65|348.8|348.65|348.8|348.65|3
1729863000000|2024-10-25 13:30:00|348.85|348.7|348.65|348.5|348.95|348.8|348.65|348.45|99
1729863300000|2024-10-25 13:35:00|348.7|348.45|348.55|348.4|348.75|348.55|348.35|348.2|41
1729863600000|2024-10-25 13:40:00|348.6|348.35|348.2|348|348.6|348.35|348.15|348|7
1729863900000|2024-10-25 13:45:00|348.25|348.05|348.6|348.4|348.6|348.45|348.2|348.05|10
1729864200000|2024-10-25 13:50:00|348.55|348.45|348.4|348.2|348.6|348.45|348.4|348.2|5
1729864500000|2024-10-25 13:55:00|348.35|348.25|348.5|348.3|348.5|348.3|348.25|348.1|50
1729864800000|2024-10-25 14:00:00|348.55|348.35|348.55|348.4|348.75|348.55|348.4|348.2|24
1729865100000|2024-10-25 14:05:00|348.6|348.45|348.95|348.8|349|348.85|348.6|348.45|23
1729865400000|2024-10-25 14:10:00|349|348.85|348.9|348.7|349|348.85|348.7|348.55|20
1729865700000|2024-10-25 14:15:00|348.85|348.75|348.7|348.55|349|348.8|348.5|348.3|1858
1729866000000|2024-10-25 14:20:00|348.75|348.5|348.75|348.6|348.8|348.6|348.65|348.5|146
1729866300000|2024-10-25 14:25:00|348.8|348.55|348.85|348.65|348.85|348.7|348.7|348.55|18
1729866600000|2024-10-25 14:30:00|348.8|348.7|348.85|348.65|348.85|348.7|348.7|348.55|40
1729866900000|2024-10-25 14:35:00|348.8|348.7|348.95|348.75|348.95|348.8|348.8|348.65|35
1729867200000|2024-10-25 14:40:00|348.9|348.8|348.85|348.65|349.05|348.9|348.75|348.6|24
1729867500000|2024-10-25 14:45:00|348.9|348.7|348.75|348.55|348.9|348.75|348.6|348.4|12
1729867800000|2024-10-25 14:50:00|348.8|348.6|348.9|348.7|348.9|348.75|348.75|348.6|615
1729868100000|2024-10-25 14:55:00|348.85|348.65|348.85|348.65|348.9|348.75|348.8|348.65|37
1729868400000|2024-10-25 15:00:00|348.8|348.7|348.75|348.6|348.95|348.8|348.7|348.55|38
1729868700000|2024-10-25 15:05:00|348.7|348.55|348.85|348.65|348.85|348.65|348.7|348.55|12
1729869000000|2024-10-25 15:10:00|348.8|348.7|348.55|348.4|348.9|348.7|348.55|348.4|93
1729869300000|2024-10-25 15:15:00|348.5|348.35|348.45|348.3|348.6|348.45|348.45|348.3|17
1729869600000|2024-10-25 15:20:00|348.5|348.35|348.45|348.3|348.55|348.4|348.45|348.3|9
1729869900000|2024-10-25 15:25:00|348.5|348.35|348.25|348.05|348.5|348.35|348.2|348|139
1729870200000|2024-10-25 15:30:00|348.3|348.1|348.25|348.05|348.3|348.1|348.2|348|8
1729870500000|2024-10-25 15:35:00|348.2|348.1|348.05|347.9|348.25|348.1|348.05|347.9|7
1729870800000|2024-10-25 15:40:00|348.1|347.95|348.2|348.05|348.2|348.05|348|347.85|44
1729871100000|2024-10-25 15:45:00|348.25|348.1|348.55|348.35|348.55|348.4|348.25|348.1|35
1729871400000|2024-10-25 15:50:00|348.5|348.4|348.25|348.1|348.55|348.4|348.25|348.1|13
1729871700000|2024-10-25 15:55:00|348.3|348.15|348.4|348.25|348.4|348.25|348.3|348.15|25
1729872000000|2024-10-25 16:00:00|348.35|348.2|348.3|348.1|348.35|348.2|348.25|348.1|19
1729872300000|2024-10-25 16:05:00|348.25|348.15|348.4|348.2|348.4|348.25|348.25|348.05|12
1729872600000|2024-10-25 16:10:00|348.35|348.25|348.35|348.15|348.4|348.25|348.35|348.15|0
1729872900000|2024-10-25 16:15:00|348.3|348.2|348.3|348.15|348.4|348.25|348.25|348.1|0
1729873200000|2024-10-25 16:20:00|348.35|348.1|348.5|348.35|348.5|348.35|348.35|348.1|4
1729873500000|2024-10-25 16:25:00|348.55|348.3|348.6|348.4|348.6|348.45|348.55|348.3|1
1729873800000|2024-10-25 16:30:00|348.55|348.45|348.55|348.35|348.55|348.45|348.45|348.3|2
1729874100000|2024-10-25 16:35:00|348.5|348.3|348.55|348.35|348.6|348.45|348.5|348.3|1
1729874400000|2024-10-25 16:40:00|348.5|348.3|348.55|348.4|348.55|348.4|348.4|348.25|1
1729874700000|2024-10-25 16:45:00|348.5|348.35|348.5|348.3|348.55|348.4|348.5|348.3|0
1729875000000|2024-10-25 16:50:00|348.55|348.35|348.55|348.35|348.55|348.4|348.5|348.3|0
1729875300000|2024-10-25 16:55:00|348.5|348.3|348.4|348.25|348.55|348.35|348.4|348.25|2
1729875600000|2024-10-25 17:00:00|348.35|348.2|348.2|348|348.35|348.2|348.1|347.95|52
1729875900000|2024-10-25 17:05:00|348.25|348.05|348.15|347.95|348.25|348.05|348.05|347.9|5
1729876200000|2024-10-25 17:10:00|348.1|347.9|347.95|347.75|348.15|347.95|347.9|347.75|4
1729876500000|2024-10-25 17:15:00|347.9|347.7|347.75|347.55|347.95|347.75|347.75|347.55|11
1729876800000|2024-10-25 17:20:00|347.7|347.6|347.7|347.5|347.75|347.6|347.45|347.3|15
1729877100000|2024-10-25 17:25:00|347.65|347.45|347.6|347.4|347.7|347.55|347.6|347.4|0
1729877400000|2024-10-25 17:30:00|347.55|347.35|347.4|347.25|347.6|347.45|347.4|347.25|26
1729877700000|2024-10-25 17:35:00|347.35|347.2|347.45|347.25|347.5|347.35|347.35|347.2|8
1729878000000|2024-10-25 17:40:00|347.5|347.3|347.1|346.95|347.5|347.3|347.1|346.95|6
1729878300000|2024-10-25 17:45:00|347.15|347|347.6|347.4|347.6|347.4|347.1|347|21
1729878600000|2024-10-25 17:50:00|347.55|347.35|347.55|347.35|347.65|347.45|347.5|347.35|3
1729878900000|2024-10-25 17:55:00|347.5|347.4|347.3|347.1|347.55|347.4|347.25|347.1|10
1729879200000|2024-10-25 18:00:00|347.25|347.15|347.3|347.15|347.35|347.2|347.1|346.95|9
1729879500000|2024-10-25 18:05:00|347.25|347.1|347.1|346.95|347.3|347.15|347.1|346.9|6
1729879800000|2024-10-25 18:10:00|347.05|346.9|347.3|347.1|347.3|347.15|347|346.85|10
1729880100000|2024-10-25 18:15:00|347.25|347.15|347.4|347.25|347.4|347.25|347.25|347.1|2
1729880400000|2024-10-25 18:20:00|347.45|347.3|347.35|347.15|347.5|347.35|347.3|347.1|1
1729880700000|2024-10-25 18:25:00|347.3|347.1|347.55|347.35|347.65|347.45|347.25|347.1|1
1729881000000|2024-10-25 18:30:00|347.5|347.3|347.45|347.25|347.55|347.3|347.35|347.2|24
1729881300000|2024-10-25 18:35:00|347.5|347.3|347.5|347.35|347.6|347.45|347.45|347.25|12
1729881600000|2024-10-25 18:40:00|347.55|347.3|347.5|347.3|347.55|347.35|347.4|347.25|0
1729881900000|2024-10-25 18:45:00|347.45|347.35|347.65|347.45|347.65|347.5|347.45|347.3|0
1729882200000|2024-10-25 18:50:00|347.6|347.4|347.6|347.4|347.6|347.45|347.5|347.35|1
1729882500000|2024-10-25 18:55:00|347.55|347.35|347.65|347.45|347.65|347.45|347.5|347.35|0
1729882800000|2024-10-25 19:00:00|347.6|347.4|347.55|347.4|347.65|347.45|347.5|347.35|0
1729883100000|2024-10-25 19:05:00|347.5|347.35|347.45|347.25|347.6|347.4|347.4|347.25|0
1729883400000|2024-10-25 19:10:00|347.5|347.3|347.25|347.05|347.5|347.3|347.2|347|0
1729883700000|2024-10-25 19:15:00|347.3|347.1|347.35|347.15|347.4|347.2|347.3|347.1|0
1729884000000|2024-10-25 19:20:00|347.3|347.1|347.2|347|347.35|347.1|347.15|347|7
1729884300000|2024-10-25 19:25:00|347.25|347.05|347.3|347.1|347.3|347.15|347.2|347.05|2
1729884600000|2024-10-25 19:30:00|347.25|347.05|347.2|347.05|347.3|347.1|347.15|347|6
1729884900000|2024-10-25 19:35:00|347.25|347.1|347.3|347.15|347.35|347.2|347.2|347.05|1
1729885200000|2024-10-25 19:40:00|347.25|347.1|347.25|347.1|347.3|347.15|347.2|347.05|7
1729885500000|2024-10-25 19:45:00|347.2|347.05|347.1|346.9|347.3|347.1|347.05|346.9|59
1729885800000|2024-10-25 19:50:00|347.05|346.95|346.75|346.6|347.05|346.95|346.75|346.6|83
1729886100000|2024-10-25 19:55:00|346.7|346.55|346.7|346.5|346.75|346.6|346.6|346.45|45
1729886400000|2024-10-25 20:00:00|346.65|346.55|346.7|346.55|346.7|346.55|346.65|346.5|4
1729886700000|2024-10-25 20:05:00|346.75|346.6|346.75|346.6|346.75|346.6|346.7|346.6|6
1729887000000|2024-10-25 20:10:00|||||||||4
1729887300000|2024-10-25 20:15:00|346.8|346.65|346.75|346.6|346.8|346.65|346.75|346.6|4
1729887600000|2024-10-25 20:20:00|||||||||6
1729887900000|2024-10-25 20:25:00|346.8|346.65|346.75|346.6|346.8|346.65|346.75|346.6|22
1729888500000|2024-10-25 20:35:00|346.8|346.55|346.75|346.6|346.8|346.65|346.75|346.55|4
1729888800000|2024-10-25 20:40:00|346.8|346.65|346.85|346.7|346.85|346.7|346.75|346.65|13
1729889100000|2024-10-25 20:45:00|346.9|346.65|347|346.85|347.05|346.85|346.8|346.65|37
1729889400000|2024-10-25 20:50:00|346.95|346.8|347|346.75|347.1|346.8|346.8|346.65|24
1729889700000|2024-10-25 20:55:00||346.7||346.75||346.75||346.7|17
1730066400000|2024-10-27 22:00:00|348.05|347.45|348.25|347.65|348.25|347.65|347.95|347.35|0
1730066700000|2024-10-27 22:05:00|348.35|347.75|348.35|347.75|348.45|347.85|348.25|347.65|0
1730067000000|2024-10-27 22:10:00|348.45|347.85|348.45|347.85|348.55|347.95|348.35|347.75|0
1730067300000|2024-10-27 22:15:00|348.55|347.95|348.55|347.95|348.55|347.95|348.45|347.85|0
1730067600000|2024-10-27 22:20:00|348.45|347.85|348.45|347.85|348.45|347.85|348.35|347.75|0
1730067900000|2024-10-27 22:25:00|348.35|347.75|348.55|347.95|348.55|347.95|348.35|347.75|0
1730068500000|2024-10-27 22:35:00|348.65|348.05|348.55|347.95|348.65|348.05|348.55|347.95|0
1730069100000|2024-10-27 22:45:00|348.45|347.85|348.55|347.95|348.55|347.95|348.45|347.85|0
1730069400000|2024-10-27 22:50:00|348.45|347.85|348.45|347.85|348.55|347.95|348.45|347.85|0
1730069700000|2024-10-27 22:55:00|348.55|347.95|348.55|347.95|348.55|347.95|348.55|347.95|0
1730070000000|2024-10-27 23:00:00|348.45|347.85|348.45|347.85|348.55|347.95|348.45|347.85|0
1730070300000|2024-10-27 23:05:00|348.49|347.89|348.49|347.89|348.49|347.89|348.49|347.89|0
1730070900000|2024-10-27 23:15:00|348.59|347.99|348.59|347.99|348.69|348.09|348.49|347.89|0
1730072100000|2024-10-27 23:35:00|348.49|347.89|348.59|347.99|348.59|347.99|348.49|347.89|0
1730072400000|2024-10-27 23:40:00|348.49|347.89|348.49|347.89|348.59|347.99|348.49|347.89|0
1730072700000|2024-10-27 23:45:00|348.59|347.99|348.49|347.89|348.59|347.99|348.39|347.79|0
1730073000000|2024-10-27 23:50:00|348.39|347.79|348.39|347.79|348.49|347.89|348.39|347.79|0
1730073300000|2024-10-27 23:55:00|348.49|347.89|348.49|347.89|348.49|347.89|348.39|347.79|0
1730073600000|2024-10-28 00:00:00|348.59|347.99|348.59|347.99|348.59|347.99|348.59|347.99|0
1730073900000|2024-10-28 00:05:00|348.69|348.09|348.69|348.09|348.79|348.19|348.59|347.99|0
1730074200000|2024-10-28 00:10:00|348.79|348.19|348.69|348.09|348.79|348.19|348.69|348.09|0
1730074500000|2024-10-28 00:15:00|348.79|348.19|348.79|348.19|348.79|348.19|348.79|348.19|0
1730074800000|2024-10-28 00:20:00|348.69|348.09|348.79|348.19|348.79|348.19|348.69|348.09|0
1730075100000|2024-10-28 00:25:00|348.59|347.99|348.49|347.89|348.59|347.99|348.49|347.89|0
1730075400000|2024-10-28 00:30:00|348.14|347.14|347.89|347.74|348.14|347.89|347.64|347.14|1030
1730075700000|2024-10-28 00:35:00|347.84|347.69|347.89|347.74|347.89|347.74|347.64|347.49|354
1730076000000|2024-10-28 00:40:00|347.84|347.69|348.04|347.89|348.04|347.89|347.84|347.69|136
1730076300000|2024-10-28 00:45:00|348.09|347.94|348.04|347.89|348.19|348.04|347.94|347.74|234
1730076600000|2024-10-28 00:50:00|347.99|347.84|347.84|347.69|347.99|347.84|347.59|347.44|812
1730076900000|2024-10-28 00:55:00|347.79|347.64|348.04|347.89|348.04|347.89|347.79|347.64|593
1730077200000|2024-10-28 01:00:00|347.99|347.84|347.89|347.69|348.24|348.04|347.69|347.54|958
1730077500000|2024-10-28 01:05:00|347.84|347.74|348.19|347.99|348.24|348.04|347.84|347.64|540
1730077800000|2024-10-28 01:10:00|348.24|348.04|347.99|347.84|348.39|348.24|347.99|347.79|730
1730078100000|2024-10-28 01:15:00|348.04|347.89|347.94|347.74|348.19|347.99|347.89|347.69|262
1730078400000|2024-10-28 01:20:00|347.89|347.69|347.99|347.79|348.04|347.84|347.84|347.64|161
1730078700000|2024-10-28 01:25:00|347.94|347.84|348.09|347.89|348.19|348.04|347.94|347.79|410
1730079000000|2024-10-28 01:30:00|348.04|347.84|347.79|347.64|348.14|347.99|347.74|347.59|542
1730079300000|2024-10-28 01:35:00|347.74|347.59|347.59|347.39|347.74|347.59|347.49|347.34|298
1730079600000|2024-10-28 01:40:00|347.54|347.44|347.89|347.69|347.94|347.79|347.54|347.39|601
1730079900000|2024-10-28 01:45:00|347.84|347.74|347.89|347.74|348.09|347.94|347.84|347.64|263
1730080200000|2024-10-28 01:50:00|347.84|347.69|347.94|347.79|347.94|347.79|347.74|347.54|416
1730080500000|2024-10-28 01:55:00|347.99|347.84|348.14|347.99|348.14|347.99|347.89|347.69|446
1730080800000|2024-10-28 02:00:00|348.09|347.94|347.99|347.84|348.19|348.04|347.99|347.79|273
1730081100000|2024-10-28 02:05:00|348.04|347.89|347.94|347.79|348.04|347.89|347.84|347.69|244
1730081400000|2024-10-28 02:10:00|347.89|347.74|347.94|347.79|348.04|347.84|347.74|347.59|207
1730081700000|2024-10-28 02:15:00|347.99|347.84|347.69|347.54|347.99|347.84|347.59|347.44|273
1730082000000|2024-10-28 02:20:00|347.74|347.59|347.59|347.44|347.79|347.64|347.59|347.39|173
1730082300000|2024-10-28 02:25:00|347.54|347.39|347.54|347.34|347.64|347.44|347.49|347.34|202
1730082600000|2024-10-28 02:30:00|347.49|347.29|347.54|347.39|347.54|347.39|347.39|347.24|219
1730082900000|2024-10-28 02:35:00|347.49|347.34|347.49|347.34|347.59|347.44|347.44|347.29|643
1730083200000|2024-10-28 02:40:00|347.54|347.39|347.34|347.19|347.59|347.39|347.34|347.19|204
1730083500000|2024-10-28 02:45:00|347.29|347.14|347.24|347.09|347.29|347.14|347.09|346.94|231
1730083800000|2024-10-28 02:50:00|347.29|347.04|347.24|347.04|347.29|347.09|347.14|346.94|665
1730084100000|2024-10-28 02:55:00|347.19|347.09|347.19|346.99|347.19|347.09|346.99|346.79|293
1730084400000|2024-10-28 03:00:00|347.14|346.94|347.29|347.14|347.29|347.14|347.04|346.89|180
1730084700000|2024-10-28 03:05:00|347.34|347.19|347.34|347.14|347.39|347.19|347.19|347.04|168
1730085000000|2024-10-28 03:10:00|347.29|347.09|347.29|347.14|347.39|347.24|347.29|347.09|178
1730085300000|2024-10-28 03:15:00|347.34|347.09|347.09|346.94|347.39|347.24|347.09|346.94|269
1730085600000|2024-10-28 03:20:00|347.04|346.89|347.19|347.04|347.24|347.04|347.04|346.89|499
1730085900000|2024-10-28 03:25:00|347.24|347.09|347.14|346.99|347.24|347.09|347.14|346.94|150
1730086200000|2024-10-28 03:30:00|347.19|347.04|347.24|347.04|347.24|347.04|347.04|346.84|241
1730086500000|2024-10-28 03:35:00|347.19|347.09|347.19|347.04|347.24|347.09|347.14|346.94|185
1730086800000|2024-10-28 03:40:00|347.24|347.09|347.24|347.04|347.29|347.09|347.14|346.99|230
1730087100000|2024-10-28 03:45:00|347.19|346.99|347.09|346.94|347.24|347.04|347.04|346.84|225
1730087400000|2024-10-28 03:50:00|347.14|346.99|347.34|347.19|347.39|347.19|347.09|346.99|283
1730087700000|2024-10-28 03:55:00|347.39|347.24|347.29|347.14|347.44|347.29|347.24|347.09|269
1730088000000|2024-10-28 04:00:00|347.34|347.19|347.29|347.14|347.34|347.19|347.24|347.09|357
1730088300000|2024-10-28 04:05:00|347.24|347.09|347.34|347.14|347.39|347.24|347.14|346.99|128
1730088600000|2024-10-28 04:10:00|347.29|347.19|347.24|347.09|347.29|347.19|347.19|346.99|89
1730088900000|2024-10-28 04:15:00|347.19|347.04|347.19|347.04|347.24|347.09|347.19|346.99|150
1730089200000|2024-10-28 04:20:00|347.24|347.09|347.29|347.14|347.39|347.24|347.19|347.09|112
1730089500000|2024-10-28 04:25:00|347.24|347.09|347.24|347.09|347.29|347.14|347.14|346.94|179
1730089800000|2024-10-28 04:30:00|347.19|347.04|347.29|347.14|347.34|347.19|347.19|346.99|108
1730090100000|2024-10-28 04:35:00|347.34|347.19|347.39|347.24|347.44|347.29|347.34|347.19|179
1730090400000|2024-10-28 04:40:00|347.44|347.29|347.64|347.49|347.69|347.54|347.44|347.29|172
1730090700000|2024-10-28 04:45:00|347.69|347.54|347.84|347.69|347.84|347.69|347.69|347.54|127
1730091000000|2024-10-28 04:50:00|347.79|347.64|347.74|347.59|347.79|347.64|347.74|347.59|206
1730091300000|2024-10-28 04:55:00|347.69|347.54|347.84|347.69|347.84|347.69|347.64|347.49|242
1730091600000|2024-10-28 05:00:00|347.89|347.74|348.14|347.94|348.29|348.09|347.89|347.74|455
1730091900000|2024-10-28 05:05:00|348.09|347.99|347.89|347.74|348.09|347.99|347.84|347.64|214
1730092200000|2024-10-28 05:10:00|347.84|347.69|347.69|347.54|347.94|347.79|347.59|347.39|1074
1730092500000|2024-10-28 05:15:00|347.74|347.59|347.49|347.34|347.74|347.59|347.49|347.34|168
1730092800000|2024-10-28 05:20:00|347.54|347.39|347.69|347.54|347.69|347.54|347.54|347.39|231
1730093100000|2024-10-28 05:25:00|347.74|347.59|347.69|347.54|347.74|347.59|347.64|347.49|173
1730093400000|2024-10-28 05:30:00|347.64|347.44|347.64|347.49|347.69|347.54|347.54|347.34|166
1730093700000|2024-10-28 05:35:00|347.59|347.44|347.64|347.49|347.69|347.54|347.59|347.39|337
1730094000000|2024-10-28 05:40:00|347.59|347.44|347.79|347.64|347.79|347.64|347.59|347.44|205
1730094300000|2024-10-28 05:45:00|347.84|347.69|347.69|347.54|347.89|347.74|347.69|347.54|467
1730094600000|2024-10-28 05:50:00|347.74|347.49|347.74|347.59|347.74|347.59|347.64|347.44|347
1730094900000|2024-10-28 05:55:00|347.69|347.54|347.54|347.39|347.69|347.54|347.54|347.34|249
1730095200000|2024-10-28 06:00:00|347.49|347.34|347.49|347.34|347.59|347.44|347.39|347.24|189
1730095500000|2024-10-28 06:05:00|347.54|347.39|347.54|347.34|347.64|347.44|347.44|347.29|163
1730095800000|2024-10-28 06:10:00|347.49|347.39|347.79|347.64|347.79|347.64|347.49|347.34|164
1730096100000|2024-10-28 06:15:00|347.74|347.59|347.69|347.54|347.74|347.59|347.64|347.49|187
1730096400000|2024-10-28 06:20:00|347.64|347.49|347.59|347.44|347.69|347.49|347.49|347.29|247
1730096700000|2024-10-28 06:25:00|347.54|347.39|347.49|347.34|347.59|347.44|347.49|347.34|160
1730097000000|2024-10-28 06:30:00|347.44|347.29|347.69|347.49|347.79|347.64|347.44|347.29|260
1730097300000|2024-10-28 06:35:00|347.74|347.54|347.69|347.54|347.74|347.54|347.69|347.49|151
1730097600000|2024-10-28 06:40:00|347.74|347.59|347.74|347.54|347.79|347.64|347.64|347.44|154
1730097900000|2024-10-28 06:45:00|347.69|347.59|347.84|347.69|347.94|347.79|347.69|347.54|162
1730098200000|2024-10-28 06:50:00|347.79|347.64|347.84|347.69|347.84|347.69|347.79|347.64|167
1730098500000|2024-10-28 06:55:00|347.79|347.64|347.84|347.69|347.89|347.74|347.74|347.59|164
1730098800000|2024-10-28 07:00:00|347.79|347.64|347.94|347.79|347.99|347.84|347.79|347.64|200
1730099100000|2024-10-28 07:05:00|347.99|347.74|347.99|347.84|347.99|347.84|347.89|347.74|223
1730099400000|2024-10-28 07:10:00|348.04|347.89|348.14|347.99|348.14|347.99|348.04|347.89|201
1730099700000|2024-10-28 07:15:00|348.09|347.94|348.19|348.04|348.19|348.04|348.09|347.94|167
1730100000000|2024-10-28 07:20:00|348.14|347.99|348.09|347.89|348.14|348.04|348.04|347.84|235
1730100300000|2024-10-28 07:25:00|348.04|347.94|347.99|347.79|348.09|347.94|347.94|347.74|214
1730100600000|2024-10-28 07:30:00|347.94|347.74|347.79|347.59|347.99|347.79|347.74|347.59|210
1730100900000|2024-10-28 07:35:00|347.74|347.64|347.74|347.59|347.84|347.69|347.74|347.59|200
1730101200000|2024-10-28 07:40:00|347.69|347.54|347.59|347.44|347.69|347.54|347.54|347.34|471
1730101500000|2024-10-28 07:45:00|347.54|347.39|347.59|347.44|347.69|347.54|347.54|347.39|168
1730101800000|2024-10-28 07:50:00|347.64|347.39|347.59|347.44|347.64|347.49|347.59|347.39|220
1730102100000|2024-10-28 07:55:00|347.54|347.39|347.44|347.29|347.54|347.39|347.44|347.29|1033
1730102400000|2024-10-28 08:00:00|347.49|347.34|347.64|347.49|347.74|347.59|347.44|347.29|225
1730102700000|2024-10-28 08:05:00|347.69|347.44|347.54|347.39|347.69|347.44|347.39|347.24|273
1730103000000|2024-10-28 08:10:00|347.59|347.34|347.59|347.44|347.64|347.49|347.54|347.34|244
1730103300000|2024-10-28 08:15:00|347.64|347.39|347.69|347.54|347.69|347.54|347.59|347.39|192
1730103600000|2024-10-28 08:20:00|347.64|347.49|347.44|347.29|347.69|347.54|347.39|347.24|217
1730103900000|2024-10-28 08:25:00|347.49|347.34|347.64|347.44|347.64|347.49|347.39|347.19|193
1730104200000|2024-10-28 08:30:00|347.59|347.39|347.49|347.34|347.64|347.49|347.49|347.34|209
1730104500000|2024-10-28 08:35:00|347.54|347.39|347.54|347.39|347.64|347.44|347.49|347.34|226
1730104800000|2024-10-28 08:40:00|347.49|347.34|347.54|347.34|347.54|347.39|347.44|347.29|277
1730105100000|2024-10-28 08:45:00|347.49|347.29|347.44|347.29|347.54|347.29|347.34|347.19|326
1730105400000|2024-10-28 08:50:00|347.39|347.24|347.59|347.44|347.59|347.44|347.39|347.24|295
1730105700000|2024-10-28 08:55:00|347.64|347.49|347.44|347.29|347.64|347.49|347.39|347.24|465
1730106000000|2024-10-28 09:00:00|347.39|347.24|347.44|347.29|347.49|347.34|347.09|346.89|4122
1730106300000|2024-10-28 09:05:00|347.49|347.24|347.24|347.04|347.49|347.24|347.14|346.94|254
1730106600000|2024-10-28 09:10:00|347.19|347.09|347.29|347.14|347.29|347.14|347.14|346.99|164
1730106900000|2024-10-28 09:15:00|347.34|347.19|347.49|347.29|347.59|347.44|347.34|347.14|1858
1730107200000|2024-10-28 09:20:00|347.79|347.19|347.69|347.09|347.79|347.19|347.59|346.99|0
1730107500000|2024-10-28 09:25:00|347.59|346.99|347.69|347.09|347.79|347.19|347.59|346.99|1754
1730107800000|2024-10-28 09:30:00|347.59|346.99|347.69|347.09|347.69|347.09|347.59|346.99|0
1730108100000|2024-10-28 09:35:00|347.79|347.19|347.69|347.09|347.79|347.19|347.69|347.09|0
1730108400000|2024-10-28 09:40:00|347.79|347.19|347.69|347.09|347.79|347.19|347.69|347.09|0
1730108700000|2024-10-28 09:45:00|347.79|347.19|347.69|347.09|347.79|347.19|347.69|347.09|0
1730109000000|2024-10-28 09:50:00|347.44|347.19|347.19|347.04|347.44|347.19|347.14|346.94|770
1730109300000|2024-10-28 09:55:00|347.24|346.99|347.34|347.14|347.34|347.19|347.19|346.99|51
1730109600000|2024-10-28 10:00:00|347.29|347.09|347.29|347.14|347.34|347.19|347.24|347.09|59
1730109900000|2024-10-28 10:05:00|347.24|347.09|347.19|347.04|347.29|347.09|347.09|346.94|34
1730110200000|2024-10-28 10:10:00|347.14|346.99|347.24|347.09|347.24|347.09|347.09|346.94|21
1730110500000|2024-10-28 10:15:00|347.29|347.14|347.24|347.04|347.34|347.14|347.19|347.04|14
1730110800000|2024-10-28 10:20:00|347.29|347.09|347.19|347.04|347.29|347.09|347.14|346.99|3
1730111100000|2024-10-28 10:25:00|347.24|347.09|347.14|346.99|347.29|347.09|347.14|346.99|2303
1730111400000|2024-10-28 10:30:00|347.19|347.04|347.09|346.94|347.19|347.04|347.09|346.94|30
1730111700000|2024-10-28 10:35:00|347.14|346.99|347.14|346.99|347.19|346.99|347.09|346.94|26
1730112000000|2024-10-28 10:40:00|347.19|346.94|347.09|346.94|347.19|346.99|347.09|346.94|24
1730112300000|2024-10-28 10:45:00|347.04|346.89|347.04|346.84|347.04|346.89|346.99|346.84|17
1730112600000|2024-10-28 10:50:00|346.99|346.89|346.99|346.84|347.09|346.89|346.99|346.84|20
1730112900000|2024-10-28 10:55:00|346.94|346.79|346.74|346.54|346.99|346.84|346.74|346.54|20
1730113200000|2024-10-28 11:00:00|346.69|346.59|346.64|346.49|346.74|346.59|346.54|346.39|87
1730113500000|2024-10-28 11:05:00|346.69|346.44|346.84|346.64|346.84|346.69|346.69|346.44|43
1730113800000|2024-10-28 11:10:00|346.79|346.59|346.79|346.64|346.94|346.74|346.74|346.59|35
1730114100000|2024-10-28 11:15:00|346.84|346.59|346.84|346.69|346.84|346.69|346.79|346.59|33
1730114400000|2024-10-28 11:20:00|346.89|346.64|346.74|346.59|346.89|346.64|346.69|346.54|24
1730114700000|2024-10-28 11:25:00|346.79|346.54|346.74|346.54|346.79|346.64|346.69|346.54|2
1730115000000|2024-10-28 11:30:00|346.69|346.49|346.79|346.64|346.79|346.64|346.64|346.44|87
1730115300000|2024-10-28 11:35:00|346.74|346.59|346.79|346.59|346.79|346.59|346.69|346.49|9
1730115600000|2024-10-28 11:40:00|346.74|346.54|346.79|346.59|346.79|346.64|346.74|346.54|4
1730115900000|2024-10-28 11:45:00|346.74|346.64|346.79|346.64|346.79|346.64|346.74|346.59|1
1730116200000|2024-10-28 11:50:00|346.74|346.59|346.79|346.59|346.79|346.64|346.74|346.59|3
1730116500000|2024-10-28 11:55:00|346.74|346.64|346.39|346.24|346.79|346.64|346.39|346.19|68
1730116800000|2024-10-28 12:00:00|346.44|346.29|346.44|346.29|346.54|346.34|346.34|346.19|47
1730117100000|2024-10-28 12:05:00|346.49|346.34|346.49|346.34|346.54|346.34|346.34|346.19|8
1730117400000|2024-10-28 12:10:00|346.44|346.29|346.49|346.34|346.54|346.39|346.44|346.29|16
1730117700000|2024-10-28 12:15:00|346.54|346.39|346.49|346.29|346.54|346.39|346.44|346.29|32
1730118000000|2024-10-28 12:20:00|346.44|346.34|346.44|346.29|346.49|346.34|346.44|346.29|9
1730118300000|2024-10-28 12:25:00|346.49|346.34|346.49|346.34|346.49|346.34|346.39|346.24|46
1730118600000|2024-10-28 12:30:00|346.54|346.29|346.69|346.54|346.69|346.54|346.49|346.29|58
1730118900000|2024-10-28 12:35:00|346.74|346.49|346.74|346.54|346.74|346.59|346.69|346.49|95
1730119200000|2024-10-28 12:40:00|346.79|346.59|346.84|346.69|346.89|346.74|346.74|346.54|18
1730119500000|2024-10-28 12:45:00|346.79|346.64|346.74|346.59|346.79|346.64|346.74|346.59|23
1730119800000|2024-10-28 12:50:00|346.79|346.64|346.74|346.54|346.79|346.64|346.69|346.49|23
1730120100000|2024-10-28 12:55:00|346.69|346.59|346.84|346.64|346.84|346.69|346.69|346.54|11
1730120400000|2024-10-28 13:00:00|346.89|346.69|346.99|346.79|346.99|346.84|346.84|346.64|26
1730120700000|2024-10-28 13:05:00|347.04|346.84|346.94|346.79|347.04|346.89|346.94|346.74|14
1730121000000|2024-10-28 13:10:00|346.99|346.84|346.99|346.84|346.99|346.84|346.89|346.74|25
1730121300000|2024-10-28 13:15:00|346.94|346.79|346.84|346.69|346.99|346.84|346.84|346.69|67
1730121600000|2024-10-28 13:20:00|346.89|346.74|346.79|346.64|346.89|346.74|346.74|346.54|41
1730121900000|2024-10-28 13:25:00|346.84|346.59|346.94|346.79|346.94|346.79|346.84|346.59|45
1730122200000|2024-10-28 13:30:00|346.89|346.74|347.34|347.19|347.44|347.29|346.79|346.64|114
1730122500000|2024-10-28 13:35:00|347.39|347.14|347.54|347.39|347.59|347.44|347.29|347.09|111
1730122800000|2024-10-28 13:40:00|347.59|347.44|347.49|347.34|347.59|347.44|347.39|347.24|44
1730123100000|2024-10-28 13:45:00|347.54|347.39|347.64|347.49|347.79|347.59|347.44|347.24|50
1730123400000|2024-10-28 13:50:00|347.69|347.54|347.79|347.64|347.79|347.64|347.49|347.34|48
1730123700000|2024-10-28 13:55:00|347.84|347.69|347.79|347.64|347.94|347.74|347.74|347.59|42
1730124000000|2024-10-28 14:00:00|347.84|347.69|347.74|347.59|347.84|347.69|347.64|347.49|241
1730124300000|2024-10-28 14:05:00|347.69|347.54|348.09|347.94|348.14|347.99|347.69|347.54|74
1730124600000|2024-10-28 14:10:00|348.14|347.89|348.14|347.99|348.24|348.09|348.04|347.89|49
1730124900000|2024-10-28 14:15:00|348.19|348.04|348.14|347.99|348.19|348.04|348.04|347.89|160
1730125200000|2024-10-28 14:20:00|348.19|348.04|348.14|347.99|348.19|348.04|348.09|347.94|97
1730125500000|2024-10-28 14:25:00|348.19|347.94|348.19|347.99|348.29|348.14|348.09|347.94|31
1730125800000|2024-10-28 14:30:00|348.14|347.94|348.04|347.89|348.19|348.04|348.04|347.89|10
1730126100000|2024-10-28 14:35:00|347.99|347.79|348.09|347.94|348.19|347.99|347.99|347.79|21
1730126400000|2024-10-28 14:40:00|348.04|347.89|348.14|347.99|348.19|348.04|347.99|347.84|14
1730126700000|2024-10-28 14:45:00|348.19|348.04|348.39|348.24|348.39|348.24|348.19|348.04|156
1730127000000|2024-10-28 14:50:00|348.44|348.29|348.64|348.44|348.69|348.49|348.44|348.29|115
1730127300000|2024-10-28 14:55:00|348.59|348.39|348.49|348.34|348.64|348.49|348.44|348.29|30
1730127600000|2024-10-28 15:00:00|348.44|348.29|348.39|348.19|348.44|348.29|348.19|348.04|23
1730127900000|2024-10-28 15:05:00|348.34|348.24|348.29|348.14|348.39|348.24|348.29|348.14|15
1730128200000|2024-10-28 15:10:00|348.34|348.19|348.69|348.49|348.69|348.54|348.34|348.14|24
1730128500000|2024-10-28 15:15:00|348.64|348.44|348.74|348.59|348.79|348.64|348.64|348.44|112
1730128800000|2024-10-28 15:20:00|348.69|348.54|348.79|348.64|348.84|348.69|348.69|348.49|46
1730129100000|2024-10-28 15:25:00|348.84|348.69|348.79|348.64|348.84|348.69|348.74|348.59|34
1730129400000|2024-10-28 15:30:00|348.84|348.59|348.64|348.49|348.84|348.64|348.59|348.39|33
1730129700000|2024-10-28 15:35:00|348.69|348.44|348.49|348.34|348.69|348.54|348.49|348.34|35
1730130000000|2024-10-28 15:40:00|348.44|348.29|348.29|348.09|348.54|348.34|348.24|348.04|51
1730130300000|2024-10-28 15:45:00|348.24|348.14|348.39|348.19|348.39|348.24|348.24|348.09|8
1730130600000|2024-10-28 15:50:00|348.44|348.24|348.29|348.09|348.54|348.34|348.29|348.09|9
1730130900000|2024-10-28 15:55:00|348.24|348.14|348.29|348.09|348.34|348.19|348.24|348.09|4
1730131200000|2024-10-28 16:00:00|348.24|348.04|348.29|348.14|348.34|348.14|348.14|347.94|10
1730131500000|2024-10-28 16:05:00|348.24|348.14|348.34|348.19|348.34|348.19|348.24|348.09|1
1730131800000|2024-10-28 16:10:00|348.39|348.24|348.39|348.19|348.49|348.34|348.34|348.19|222
1730132100000|2024-10-28 16:15:00|348.34|348.24|348.54|348.34|348.54|348.39|348.34|348.24|10
1730132400000|2024-10-28 16:20:00|348.59|348.39|348.49|348.34|348.64|348.49|348.49|348.34|10
1730132700000|2024-10-28 16:25:00|348.54|348.39|348.54|348.39|348.59|348.44|348.54|348.39|12
1730133000000|2024-10-28 16:30:00|348.49|348.34|348.39|348.24|348.59|348.44|348.39|348.19|27
1730133300000|2024-10-28 16:35:00|348.34|348.19|348.19|348.04|348.49|348.29|348.19|348.04|21
1730133600000|2024-10-28 16:40:00|348.24|348.09|348.39|348.24|348.39|348.24|348.24|348.09|152
1730133900000|2024-10-28 16:45:00|348.34|348.19|348.29|348.09|348.34|348.19|348.19|348.04|456
1730134200000|2024-10-28 16:50:00|348.24|348.14|348.19|348.04|348.29|348.14|348.14|347.99|85
1730134500000|2024-10-28 16:55:00|348.14|347.99|348.14|347.99|348.19|348.04|348.09|347.94|17
1730134800000|2024-10-28 17:00:00|348.19|348.04|348.14|347.99|348.24|348.09|348.09|347.94|29
1730135100000|2024-10-28 17:05:00|348.19|348.04|348.39|348.19|348.39|348.24|348.19|347.99|47
1730135400000|2024-10-28 17:10:00|348.34|348.14|348.19|347.99|348.34|348.14|348.14|347.94|8
1730135700000|2024-10-28 17:15:00|348.14|348.04|348.39|348.19|348.39|348.24|348.14|347.99|5
1730136000000|2024-10-28 17:20:00|348.34|348.24|348.54|348.34|348.54|348.34|348.34|348.19|1
1730136300000|2024-10-28 17:25:00|348.59|348.39|348.49|348.34|348.59|348.44|348.49|348.34|8
1730136600000|2024-10-28 17:30:00|348.54|348.39|348.64|348.44|348.64|348.49|348.54|348.39|11
1730136900000|2024-10-28 17:35:00|348.59|348.39|348.54|348.34|348.59|348.44|348.49|348.34|7
1730137200000|2024-10-28 17:40:00|348.49|348.39|348.64|348.49|348.64|348.49|348.49|348.34|9
1730137500000|2024-10-28 17:45:00|348.59|348.44|348.59|348.39|348.69|348.49|348.54|348.39|10
1730137800000|2024-10-28 17:50:00|348.54|348.44|348.49|348.34|348.59|348.44|348.49|348.34|2
1730138100000|2024-10-28 17:55:00|348.54|348.39|348.54|348.39|348.54|348.39|348.54|348.34|2
1730138400000|2024-10-28 18:00:00|348.59|348.44|348.44|348.29|348.59|348.44|348.39|348.24|31
1730138700000|2024-10-28 18:05:00|348.49|348.24|348.54|348.34|348.54|348.34|348.44|348.24|5
1730139000000|2024-10-28 18:10:00|348.49|348.29|348.34|348.19|348.49|348.29|348.34|348.19|98
1730139300000|2024-10-28 18:15:00|348.29|348.14|348.29|348.14|348.34|348.19|348.29|348.14|8
1730139600000|2024-10-28 18:20:00|348.34|348.19|348.29|348.14|348.39|348.19|348.24|348.09|9
1730139900000|2024-10-28 18:25:00|348.34|348.19|348.39|348.19|348.44|348.29|348.34|348.19|2
1730140200000|2024-10-28 18:30:00|348.34|348.14|348.39|348.19|348.44|348.24|348.29|348.14|11
1730140500000|2024-10-28 18:35:00|348.44|348.24|348.44|348.29|348.44|348.29|348.29|348.14|6
1730140800000|2024-10-28 18:40:00|348.39|348.24|348.34|348.19|348.44|348.29|348.34|348.14|4
1730141100000|2024-10-28 18:45:00|348.29|348.14|348.39|348.24|348.39|348.24|348.29|348.09|161
1730141400000|2024-10-28 18:50:00|348.44|348.19|348.49|348.29|348.54|348.39|348.39|348.19|13
1730141700000|2024-10-28 18:55:00|348.44|348.24|348.29|348.14|348.44|348.29|348.29|348.14|2
1730142000000|2024-10-28 19:00:00|348.24|348.09|348.39|348.19|348.39|348.24|348.19|347.99|8
1730142300000|2024-10-28 19:05:00|348.34|348.14|348.19|347.99|348.34|348.14|348.19|347.99|7
1730142600000|2024-10-28 19:10:00|348.14|347.94|348.19|348.04|348.29|348.14|348.14|347.94|6
1730142900000|2024-10-28 19:15:00|348.24|347.99|348.19|347.99|348.24|348.04|348.14|347.99|2
1730143200000|2024-10-28 19:20:00|348.14|347.94|348.24|348.09|348.24|348.09|348.14|347.94|0
1730143500000|2024-10-28 19:25:00|348.19|348.04|348.19|348.04|348.29|348.09|348.19|348.04|7
1730143800000|2024-10-28 19:30:00|348.14|347.99|348.29|348.14|348.29|348.14|348.14|347.99|11
1730144100000|2024-10-28 19:35:00|348.24|348.09|348.24|348.04|348.34|348.14|348.19|348.04|1
1730144400000|2024-10-28 19:40:00|348.29|348.09|348.19|348.04|348.29|348.09|348.14|347.99|4
1730144700000|2024-10-28 19:45:00|348.14|347.99|348.04|347.89|348.24|348.04|348.04|347.89|1
1730145000000|2024-10-28 19:50:00|348.09|347.94|348.09|347.94|348.14|347.94|347.99|347.84|19
1730145300000|2024-10-28 19:55:00|348.04|347.89|348.04|347.84|348.09|347.89|347.94|347.74|31
1730145600000|2024-10-28 20:00:00|348.09|347.89|348.09|347.94|348.09|347.94|348.04|347.84|88
1730145900000|2024-10-28 20:05:00|348.14|347.99|348.14|347.94|348.14|347.99|348.09|347.94|1
1730146200000|2024-10-28 20:10:00|348.09|347.89|348.09|347.89|348.09|347.94|348.09|347.89|0
1730146500000|2024-10-28 20:15:00||347.94||347.89||347.94||347.89|0
1730146800000|2024-10-28 20:20:00||347.94||347.89||347.94||347.89|0
1730147100000|2024-10-28 20:25:00|348.14|347.94|348.14|347.94|348.14|347.94|348.14|347.94|0
1730147400000|2024-10-28 20:30:00||347.99||347.99||347.99||347.99|0
1730147700000|2024-10-28 20:35:00||347.94||347.99||347.99||347.94|0
1730148000000|2024-10-28 20:40:00|348.19|348.04|348.44|348.09|348.44|348.19|348.19|348.04|5
1730148300000|2024-10-28 20:45:00||348.14||348.19||348.19||348.14|1
1730148600000|2024-10-28 20:50:00||348.24||348.19||348.24||348.19|0
1730148900000|2024-10-28 20:55:00|348.19|348.24|348.19|347.84|348.19|348.24|348.19|347.84|7
1730149200000|2024-10-28 21:00:00|348.24|347.79|348.24|347.64|348.24|347.79|348.24|347.64|0
1730149800000|2024-10-28 21:10:00|348.29|347.69|348.29|347.69|348.29|347.69|348.29|347.69|0
1730150100000|2024-10-28 21:15:00|348.19|347.59|348.19|347.59|348.29|347.69|348.19|347.59|0
1730150400000|2024-10-28 21:20:00|348.29|347.69|348.19|347.59|348.29|347.69|348.19|347.59|0
1730150700000|2024-10-28 21:25:00|348.29|347.69|348.19|347.59|348.29|347.69|348.19|347.59|0
1730151000000|2024-10-28 21:30:00|348.29|347.69|348.29|347.69|348.29|347.69|348.29|347.69|0
1730151600000|2024-10-28 21:40:00|348.19|347.59|348.29|347.69|348.29|347.69|348.19|347.59|0
1730152800000|2024-10-28 22:00:00|348.19|347.59|348.29|347.69|348.29|347.69|348.19|347.59|0
1730153100000|2024-10-28 22:05:00|348.19|347.59|348.09|347.49|348.19|347.59|348.09|347.49|0
1730153700000|2024-10-28 22:15:00|347.99|347.39|348.09|347.49|348.09|347.49|347.99|347.39|0
1730156400000|2024-10-28 23:00:00|348.19|347.59|348.09|347.49|348.19|347.59|348.09|347.49|0
1730156700000|2024-10-28 23:05:00|348.19|347.59|348.19|347.59|348.19|347.59|348.09|347.49|0
1730157000000|2024-10-28 23:10:00|348.09|347.49|348.09|347.49|348.19|347.59|348.09|347.49|0
1730157300000|2024-10-28 23:15:00|348.19|347.59|348.09|347.49|348.19|347.59|348.09|347.49|0
1730157600000|2024-10-28 23:20:00|348.19|347.59|348.19|347.59|348.19|347.59|348.09|347.49|0
1730157900000|2024-10-28 23:25:00|348.09|347.49|348.09|347.49|348.19|347.59|348.09|347.49|0
1730158800000|2024-10-28 23:40:00|348.19|347.59|348.09|347.49|348.19|347.59|348.09|347.49|0
1730159100000|2024-10-28 23:45:00|348.19|347.59|348.09|347.49|348.19|347.59|348.09|347.49|0
1730160000000|2024-10-29 00:00:00|348.19|347.59|348.09|347.49|348.19|347.59|348.09|347.49|0
1730160300000|2024-10-29 00:05:00|347.99|347.39|347.89|347.29|348.09|347.49|347.89|347.29|0
1730160600000|2024-10-29 00:10:00|347.99|347.39|347.99|347.39|347.99|347.39|347.89|347.29|0
1730160900000|2024-10-29 00:15:00|348.09|347.49|348.09|347.49|348.09|347.49|347.99|347.39|0
1730161200000|2024-10-29 00:20:00|347.99|347.39|348.09|347.49|348.09|347.49|347.99|347.39|0
1730161500000|2024-10-29 00:25:00|348.19|347.59|348.19|347.59|348.19|347.59|348.09|347.49|0
1730161800000|2024-10-29 00:30:00|348.44|347.99|347.94|347.74|348.59|348.44|347.94|347.74|499
1730162100000|2024-10-29 00:35:00|347.99|347.79|348.09|347.94|348.14|347.99|347.94|347.74|125
1730162400000|2024-10-29 00:40:00|348.14|347.89|347.84|347.69|348.14|347.94|347.79|347.64|192
1730162700000|2024-10-29 00:45:00|347.89|347.74|347.79|347.64|347.89|347.74|347.64|347.49|175
1730163000000|2024-10-29 00:50:00|347.74|347.59|347.59|347.44|347.79|347.64|347.59|347.39|261
1730163300000|2024-10-29 00:55:00|347.54|347.39|347.64|347.49|347.64|347.49|347.44|347.29|193
1730163600000|2024-10-29 01:00:00|347.59|347.39|346.54|346.39|347.59|347.39|346.44|346.29|550
1730163900000|2024-10-29 01:05:00|346.49|346.34|346.29|346.14|346.74|346.59|346.24|346.09|299
1730164200000|2024-10-29 01:10:00|346.34|346.19|345.84|345.69|346.34|346.19|345.74|345.59|488
1730164500000|2024-10-29 01:15:00|345.74|345.59|346.29|346.09|346.49|346.34|345.69|345.54|599
1730164800000|2024-10-29 01:20:00|346.34|346.14|346.34|346.19|346.49|346.34|346.19|345.99|276
1730165100000|2024-10-29 01:25:00|346.29|346.14|346.54|346.34|346.54|346.34|346.14|345.99|205
1730165400000|2024-10-29 01:30:00|346.59|346.39|346.44|346.29|346.84|346.64|346.39|346.24|226
1730165700000|2024-10-29 01:35:00|346.49|346.34|346.59|346.44|346.69|346.54|346.49|346.34|100
1730166000000|2024-10-29 01:40:00|346.64|346.49|346.19|346.04|346.64|346.49|346.14|345.94|193
1730166300000|2024-10-29 01:45:00|346.34|346.19|346.69|346.49|346.74|346.54|346.34|346.19|102
1730166600000|2024-10-29 01:50:00|346.64|346.54|346.59|346.39|346.79|346.59|346.49|346.34|169
1730166900000|2024-10-29 01:55:00|346.54|346.34|346.39|346.24|346.59|346.39|346.24|346.04|129
1730167200000|2024-10-29 02:00:00|346.34|346.19|345.94|345.74|346.39|346.24|345.94|345.74|157
1730167500000|2024-10-29 02:05:00|345.89|345.79|345.89|345.74|345.99|345.79|345.49|345.34|704
1730167800000|2024-10-29 02:10:00|345.94|345.79|345.89|345.69|346.04|345.84|345.79|345.64|389
1730168100000|2024-10-29 02:15:00|345.84|345.74|345.84|345.69|346.09|345.89|345.79|345.64|143
1730168400000|2024-10-29 02:20:00|345.79|345.64|345.74|345.59|345.99|345.84|345.69|345.54|131
1730168700000|2024-10-29 02:25:00|345.69|345.54|345.99|345.84|345.99|345.84|345.69|345.54|236
1730169000000|2024-10-29 02:30:00|345.94|345.79|346.14|345.99|346.44|346.29|345.94|345.79|198
1730169300000|2024-10-29 02:35:00|346.19|346.04|346.19|346.04|346.19|346.04|346.04|345.84|127
1730169600000|2024-10-29 02:40:00|346.14|345.99|346.39|346.24|346.39|346.24|346.09|345.94|624
1730169900000|2024-10-29 02:45:00|346.44|346.29|346.54|346.39|346.54|346.39|346.39|346.24|155
1730170200000|2024-10-29 02:50:00|346.49|346.34|346.34|346.19|346.49|346.34|346.29|346.14|97
1730170500000|2024-10-29 02:55:00|346.39|346.24|346.39|346.24|346.49|346.29|346.34|346.19|84
1730170800000|2024-10-29 03:00:00|346.34|346.19|346.29|346.09|346.44|346.24|346.24|346.09|145
1730171100000|2024-10-29 03:05:00|346.34|346.14|346.44|346.29|346.44|346.29|346.29|346.14|303
1730171400000|2024-10-29 03:10:00|346.39|346.24|346.24|346.09|346.39|346.24|346.19|345.99|166
1730171700000|2024-10-29 03:15:00|346.19|346.04|346.14|345.99|346.29|346.14|346.14|345.99|326
1730172000000|2024-10-29 03:20:00|346.09|345.94|346.04|345.89|346.09|345.94|345.94|345.79|334
1730172300000|2024-10-29 03:25:00|346.09|345.94|346.09|345.94|346.14|345.99|346.04|345.89|412
1730172600000|2024-10-29 03:30:00|346.04|345.89|346.09|345.94|346.09|345.94|345.99|345.84|62
1730172900000|2024-10-29 03:35:00|346.14|345.99|346.14|345.99|346.24|346.09|346.04|345.89|98
1730173200000|2024-10-29 03:40:00|346.19|346.04|346.19|346.04|346.24|346.09|346.14|345.99|66
1730173500000|2024-10-29 03:45:00|346.14|345.99|345.99|345.84|346.14|345.99|345.99|345.84|599
1730173800000|2024-10-29 03:50:00|346.04|345.89|345.94|345.79|346.04|345.89|345.89|345.74|480
1730174100000|2024-10-29 03:55:00|345.99|345.84|346.14|345.99|346.19|345.99|345.99|345.79|96
1730174400000|2024-10-29 04:00:00|346.09|345.94|346.14|345.99|346.19|346.04|346.09|345.94|82
1730174700000|2024-10-29 04:05:00|346.19|346.04|346.14|345.99|346.34|346.19|346.14|345.99|166
1730175000000|2024-10-29 04:10:00|346.09|345.94|346.04|345.89|346.09|345.94|346.04|345.89|99
1730175300000|2024-10-29 04:15:00|345.99|345.84|346.04|345.89|346.04|345.89|345.99|345.84|52
1730175600000|2024-10-29 04:20:00|346.09|345.94|346.19|346.04|346.19|346.04|346.09|345.94|58
1730175900000|2024-10-29 04:25:00|346.24|346.09|346.19|346.04|346.29|346.14|346.19|346.04|46
1730176200000|2024-10-29 04:30:00|346.24|346.09|346.34|346.19|346.34|346.19|346.24|346.09|48
1730176500000|2024-10-29 04:35:00|346.29|346.14|346.34|346.19|346.39|346.24|346.29|346.14|41
1730176800000|2024-10-29 04:40:00|346.29|346.14|346.24|346.09|346.34|346.19|346.24|346.09|105
1730177100000|2024-10-29 04:45:00|346.29|346.14|346.39|346.24|346.39|346.24|346.29|346.14|60
1730177400000|2024-10-29 04:50:00|346.34|346.19|346.34|346.19|346.39|346.24|346.34|346.19|36
1730177700000|2024-10-29 04:55:00|346.29|346.14|346.39|346.24|346.44|346.29|346.24|346.09|111
1730178000000|2024-10-29 05:00:00|346.44|346.29|346.69|346.54|346.69|346.54|346.44|346.29|179
1730178300000|2024-10-29 05:05:00|346.64|346.49|346.74|346.59|346.74|346.59|346.64|346.49|122
1730178600000|2024-10-29 05:10:00|346.69|346.54|346.69|346.54|346.79|346.64|346.69|346.54|96
1730178900000|2024-10-29 05:15:00|346.64|346.49|346.99|346.84|347.64|347.44|346.64|346.49|1015
1730179200000|2024-10-29 05:20:00|347.04|346.89|347.24|347.09|347.29|347.14|347.04|346.89|114
1730179500000|2024-10-29 05:25:00|347.19|347.04|347.19|346.99|347.34|347.14|346.99|346.84|91
1730179800000|2024-10-29 05:30:00|347.24|347.04|347.24|347.09|347.24|347.09|347.04|346.84|273
1730180100000|2024-10-29 05:35:00|347.29|347.14|347.24|347.09|347.29|347.14|347.09|346.94|84
1730180400000|2024-10-29 05:40:00|347.19|347.04|347.09|346.94|347.19|347.04|346.99|346.84|153
1730180700000|2024-10-29 05:45:00|347.04|346.89|347.04|346.84|347.19|347.04|346.99|346.84|82
1730181000000|2024-10-29 05:50:00|346.99|346.89|347.14|346.99|347.14|346.99|346.99|346.84|74
1730181300000|2024-10-29 05:55:00|347.19|346.94|347.24|347.04|347.24|347.09|347.04|346.89|98
1730181600000|2024-10-29 06:00:00|347.19|347.09|347.39|347.24|347.39|347.24|347.19|347.04|53
1730181900000|2024-10-29 06:05:00|347.34|347.19|347.29|347.14|347.44|347.29|347.29|347.14|117
1730182200000|2024-10-29 06:10:00|347.34|347.19|347.29|347.14|347.39|347.24|347.29|347.14|90
1730182500000|2024-10-29 06:15:00|347.34|347.19|347.39|347.24|347.39|347.24|347.29|347.14|60
1730182800000|2024-10-29 06:20:00|347.34|347.19|347.24|347.09|347.34|347.19|347.24|347.09|70
1730183100000|2024-10-29 06:25:00|347.19|347.04|347.19|347.04|347.29|347.14|347.14|346.99|667
1730183400000|2024-10-29 06:30:00|347.24|346.94|347.34|347.19|347.34|347.19|347.04|346.89|260
1730183700000|2024-10-29 06:35:00|347.29|347.14|347.39|347.19|347.44|347.29|347.29|347.14|93
1730184000000|2024-10-29 06:40:00|347.34|347.24|347.34|347.19|347.39|347.24|347.34|347.19|73
1730184300000|2024-10-29 06:45:00|347.29|347.14|347.24|347.09|347.29|347.14|347.19|347.04|105
1730184600000|2024-10-29 06:50:00|347.19|347.04|346.94|346.79|347.19|347.04|346.94|346.79|108
1730184900000|2024-10-29 06:55:00|346.99|346.84|347.14|346.99|347.19|347.04|346.99|346.84|155
1730185200000|2024-10-29 07:00:00|347.19|347.04|347.14|346.99|347.29|347.14|347.14|346.99|207
1730185500000|2024-10-29 07:05:00|347.19|347.04|347.24|347.09|347.29|347.14|347.19|347.04|156
1730185800000|2024-10-29 07:10:00|347.29|347.14|347.29|347.14|347.34|347.19|347.19|347.04|168
1730186100000|2024-10-29 07:15:00|347.24|347.09|347.29|347.14|347.29|347.14|347.19|347.04|137
1730186400000|2024-10-29 07:20:00|347.34|347.19|347.39|347.24|347.44|347.24|347.34|347.14|152
1730186700000|2024-10-29 07:25:00|347.44|347.29|347.49|347.34|347.49|347.34|347.39|347.24|219
1730187000000|2024-10-29 07:30:00|347.54|347.39|347.74|347.59|347.79|347.64|347.54|347.39|237
1730187300000|2024-10-29 07:35:00|347.79|347.64|347.59|347.44|347.79|347.64|347.59|347.39|244
1730187600000|2024-10-29 07:40:00|347.64|347.49|347.49|347.34|347.64|347.49|347.49|347.29|225
1730187900000|2024-10-29 07:45:00|347.54|347.29|347.54|347.39|347.54|347.39|347.49|347.29|146
1730188200000|2024-10-29 07:50:00|347.59|347.44|347.59|347.39|347.59|347.44|347.54|347.39|152
1730188500000|2024-10-29 07:55:00|347.54|347.34|347.34|347.19|347.54|347.39|347.34|347.19|328
1730188800000|2024-10-29 08:00:00|347.29|347.14|347.39|347.24|347.49|347.29|347.29|347.14|364
1730189100000|2024-10-29 08:05:00|347.34|347.19|347.44|347.29|347.44|347.29|347.29|347.14|301
1730189400000|2024-10-29 08:10:00|347.49|347.34|347.44|347.24|347.49|347.34|347.39|347.24|145
1730189700000|2024-10-29 08:15:00|347.39|347.29|347.29|347.14|347.44|347.29|347.24|347.09|173
1730190000000|2024-10-29 08:20:00|347.24|347.09|347.49|347.34|347.49|347.34|347.24|347.09|346
1730190300000|2024-10-29 08:25:00|347.44|347.29|347.44|347.24|347.44|347.29|347.24|347.09|219
1730190600000|2024-10-29 08:30:00|347.54|347.29|347.29|347.14|347.59|347.39|347.29|347.14|293
1730190900000|2024-10-29 08:35:00|347.34|347.09|347.39|347.19|347.44|347.24|347.34|347.09|121
1730191200000|2024-10-29 08:40:00|347.34|347.14|347.44|347.24|347.49|347.34|347.29|347.14|163
1730191500000|2024-10-29 08:45:00|347.39|347.19|347.39|347.24|347.44|347.29|347.34|347.19|153
1730191800000|2024-10-29 08:50:00|347.34|347.19|347.34|347.14|347.44|347.29|347.29|347.14|256
1730192100000|2024-10-29 08:55:00|347.19|347.19|347.14|346.99|347.29|347.19|347.14|346.99|331
1730192400000|2024-10-29 09:00:00|347.09|346.94|347.59|347.39|347.64|347.44|346.99|346.84|813
1730192700000|2024-10-29 09:05:00|347.49|347.29|347.69|347.49|347.74|347.59|347.44|347.24|861
1730193000000|2024-10-29 09:10:00|347.64|347.54|347.59|347.39|347.69|347.54|347.49|347.34|165
1730193300000|2024-10-29 09:15:00|347.64|347.44|347.94|347.69|348.19|348.04|347.59|347.44|235
1730193600000|2024-10-29 09:20:00|348.29|347.79|348.39|347.79|348.49|347.89|348.29|347.69|0
1730193900000|2024-10-29 09:25:00|348.49|347.89|348.39|347.79|348.49|347.89|348.39|347.79|14
1730194200000|2024-10-29 09:30:00|348.39|347.79|348.49|347.89|348.49|347.89|348.39|347.79|0
1730194500000|2024-10-29 09:35:00|348.39|347.79|348.39|347.79|348.49|347.89|348.39|347.79|0
1730194800000|2024-10-29 09:40:00|348.49|347.89|348.49|347.89|348.49|347.89|348.39|347.79|0
1730195100000|2024-10-29 09:45:00|348.49|347.89|348.49|347.89|348.49|347.89|348.39|347.79|0
1730195400000|2024-10-29 09:50:00|348.09|347.94|347.94|347.74|348.19|347.99|347.89|347.74|46
1730195700000|2024-10-29 09:55:00|347.99|347.79|348.09|347.89|348.09|347.89|347.94|347.74|16
1730196000000|2024-10-29 10:00:00|348.04|347.84|348.14|347.94|348.29|348.09|347.99|347.84|67
1730196300000|2024-10-29 10:05:00|348.09|347.89|347.94|347.74|348.14|347.94|347.89|347.69|23
1730196600000|2024-10-29 10:10:00|347.89|347.69|347.84|347.69|348.04|347.84|347.84|347.69|42
1730196900000|2024-10-29 10:15:00|347.89|347.64|347.74|347.59|347.89|347.64|347.69|347.54|19
1730197200000|2024-10-29 10:20:00|347.69|347.54|347.69|347.49|347.79|347.59|347.54|347.39|81
1730197500000|2024-10-29 10:25:00|347.64|347.44|347.79|347.59|347.79|347.59|347.59|347.44|17
1730197800000|2024-10-29 10:30:00|347.74|347.64|347.79|347.64|347.94|347.74|347.74|347.64|22
1730198100000|2024-10-29 10:35:00|347.84|347.69|347.79|347.64|347.84|347.69|347.74|347.59|5
1730198400000|2024-10-29 10:40:00|347.74|347.59|347.74|347.59|347.79|347.64|347.69|347.54|7
1730198700000|2024-10-29 10:45:00|347.79|347.64|347.84|347.64|347.84|347.69|347.74|347.64|0
1730199000000|2024-10-29 10:50:00|347.79|347.69|347.84|347.64|347.89|347.69|347.79|347.64|0
1730199300000|2024-10-29 10:55:00|347.89|347.69|347.74|347.59|347.89|347.69|347.74|347.59|3
1730199600000|2024-10-29 11:00:00|347.79|347.54|347.79|347.64|347.79|347.64|347.69|347.54|3
1730199900000|2024-10-29 11:05:00|347.74|347.59|347.69|347.54|347.79|347.64|347.69|347.54|6
1730200200000|2024-10-29 11:10:00|347.64|347.49|347.64|347.49|347.74|347.59|347.59|347.44|12
1730200500000|2024-10-29 11:15:00|347.69|347.54|347.64|347.49|347.74|347.59|347.64|347.44|0
1730200800000|2024-10-29 11:20:00|347.74|347.44|347.69|347.54|347.74|347.59|347.64|347.44|21
1730201100000|2024-10-29 11:25:00|347.74|347.59|347.69|347.49|347.74|347.59|347.64|347.49|7
1730201400000|2024-10-29 11:30:00|347.74|347.54|347.74|347.59|347.79|347.64|347.69|347.49|14
1730201700000|2024-10-29 11:35:00|347.79|347.54|347.84|347.69|347.84|347.69|347.74|347.54|7
1730202000000|2024-10-29 11:40:00|347.94|347.64|347.94|347.74|347.94|347.74|347.79|347.64|11
1730202300000|2024-10-29 11:45:00|347.89|347.69|347.89|347.69|347.94|347.79|347.89|347.69|1
1730202600000|2024-10-29 11:50:00|347.84|347.64|347.74|347.59|347.89|347.69|347.74|347.54|0
1730202900000|2024-10-29 11:55:00|347.69|347.54|347.49|347.34|347.74|347.59|347.49|347.34|18
1730203200000|2024-10-29 12:00:00|347.44|347.29|347.29|347.14|347.44|347.29|347.24|347.09|82
1730203500000|2024-10-29 12:05:00|347.34|347.19|347.34|347.14|347.39|347.19|347.29|347.09|17
1730203800000|2024-10-29 12:10:00|347.29|347.09|347.39|347.19|347.39|347.24|347.19|347.04|18
1730204100000|2024-10-29 12:15:00|347.49|347.29|347.49|347.29|347.54|347.39|347.44|347.24|24
1730204400000|2024-10-29 12:20:00|347.44|347.24|347.39|347.19|347.49|347.29|347.34|347.14|14
1730204700000|2024-10-29 12:25:00|347.34|347.14|347.34|347.19|347.54|347.34|347.29|347.14|12
1730205000000|2024-10-29 12:30:00|347.39|347.29|347.34|347.19|347.44|347.29|347.34|347.19|31
1730205300000|2024-10-29 12:35:00|347.29|347.14|347.24|347.09|347.34|347.19|347.24|347.09|10
1730205600000|2024-10-29 12:40:00|347.19|347.04|347.19|347.04|347.29|347.14|347.19|346.99|25
1730205900000|2024-10-29 12:45:00|347.24|346.99|347.24|347.09|347.29|347.14|347.14|346.99|23
1730206200000|2024-10-29 12:50:00|347.29|347.14|347.29|347.14|347.29|347.14|347.24|347.04|30
1730206500000|2024-10-29 12:55:00|347.24|347.09|347.14|346.99|347.24|347.14|347.04|346.89|43
1730206800000|2024-10-29 13:00:00|347.19|346.94|347.19|346.99|347.19|346.99|347.09|346.94|16
1730207100000|2024-10-29 13:05:00|347.24|347.04|347.19|346.99|347.24|347.09|347.19|346.99|12
1730207400000|2024-10-29 13:10:00|347.14|346.94|347.14|346.94|347.19|346.99|347.09|346.89|10
1730207700000|2024-10-29 13:15:00|347.09|346.89|347.09|346.94|347.09|346.94|347.09|346.89|3
1730208000000|2024-10-29 13:20:00|347.14|346.99|347.09|346.94|347.14|346.99|347.09|346.94|6
1730208300000|2024-10-29 13:25:00|347.04|346.89|347.04|346.84|347.14|346.99|346.99|346.84|33
1730208600000|2024-10-29 13:30:00|346.99|346.89|345.94|345.79|347.04|346.89|345.84|345.64|157
1730208900000|2024-10-29 13:35:00|345.99|345.74|346.04|345.84|346.29|346.09|345.89|345.74|63
1730209200000|2024-10-29 13:40:00|346.09|345.79|346.04|345.89|346.14|345.94|345.94|345.79|37
1730209500000|2024-10-29 13:45:00|346.14|345.94|345.74|345.59|346.19|346.04|345.74|345.59|48
1730209800000|2024-10-29 13:50:00|345.79|345.64|346.09|345.89|346.09|345.89|345.79|345.64|36
1730210100000|2024-10-29 13:55:00|346.04|345.94|346.34|346.09|346.39|346.19|346.04|345.94|47
1730210400000|2024-10-29 14:00:00|346.29|346.14|346.34|346.14|346.54|346.24|346.14|345.94|26
1730210700000|2024-10-29 14:05:00|346.29|346.09|345.84|345.69|346.34|346.14|345.79|345.64|58
1730211000000|2024-10-29 14:10:00|345.79|345.64|345.84|345.69|346.14|345.94|345.79|345.64|30
1730211300000|2024-10-29 14:15:00|345.89|345.74|345.84|345.64|345.99|345.84|345.74|345.54|25
1730211600000|2024-10-29 14:20:00|345.79|345.69|345.94|345.79|345.99|345.79|345.59|345.44|94
1730211900000|2024-10-29 14:25:00|345.99|345.74|345.69|345.54|346.04|345.89|345.59|345.44|77
1730212200000|2024-10-29 14:30:00|345.64|345.49|345.84|345.69|345.89|345.74|345.59|345.44|26
1730212500000|2024-10-29 14:35:00|345.89|345.74|346.09|345.89|346.14|345.99|345.89|345.74|24
1730212800000|2024-10-29 14:40:00|346.04|345.84|345.89|345.69|346.09|345.89|345.79|345.64|38
1730213100000|2024-10-29 14:45:00|345.84|345.64|345.69|345.54|345.84|345.64|345.54|345.39|32
1730213400000|2024-10-29 14:50:00|345.74|345.59|345.89|345.74|346.04|345.79|345.64|345.49|22
1730213700000|2024-10-29 14:55:00|345.84|345.69|345.89|345.69|346.04|345.79|345.79|345.59|21
1730214000000|2024-10-29 15:00:00|345.84|345.64|345.79|345.64|345.94|345.79|345.69|345.49|24
1730214300000|2024-10-29 15:05:00|345.89|345.69|345.49|345.34|345.89|345.69|345.49|345.34|62
1730214600000|2024-10-29 15:10:00|345.44|345.29|345.44|345.29|345.54|345.39|345.34|345.19|62
1730214900000|2024-10-29 15:15:00|345.49|345.24|345.44|345.29|345.54|345.39|345.39|345.24|28
1730215200000|2024-10-29 15:20:00|345.39|345.24|345.24|345.09|345.49|345.34|345.24|345.09|90
1730215500000|2024-10-29 15:25:00|345.19|345.04|344.94|344.79|345.19|345.04|344.94|344.79|142
1730215800000|2024-10-29 15:30:00|344.99|344.84|344.89|344.74|345.04|344.89|344.84|344.69|32
1730216100000|2024-10-29 15:35:00|344.84|344.69|345.09|344.94|345.09|344.94|344.84|344.69|27
1730216400000|2024-10-29 15:40:00|345.14|344.99|345.09|344.94|345.19|344.99|345.09|344.89|6
1730216700000|2024-10-29 15:45:00|345.14|344.89|345.19|345.04|345.24|345.09|345.09|344.89|7
1730217000000|2024-10-29 15:50:00|345.24|345.09|345.29|345.14|345.34|345.14|345.04|344.89|25
1730217300000|2024-10-29 15:55:00|345.24|345.09|345.24|345.09|345.29|345.14|345.14|344.99|44
1730217600000|2024-10-29 16:00:00|345.29|345.14|345.39|345.19|345.49|345.29|345.24|344.99|17
1730217900000|2024-10-29 16:05:00|345.44|345.24|345.34|345.19|345.49|345.29|345.34|345.14|14
1730218200000|2024-10-29 16:10:00|345.39|345.24|345.24|345.09|345.44|345.29|345.24|345.04|9
1730218500000|2024-10-29 16:15:00|345.19|345.04|345.19|345.04|345.34|345.14|345.19|345.04|5
1730218800000|2024-10-29 16:20:00|345.24|344.99|345.24|345.04|345.29|345.09|345.14|344.99|10
1730219100000|2024-10-29 16:25:00|345.19|345.09|345.04|344.84|345.24|345.09|345.04|344.84|4
1730219400000|2024-10-29 16:30:00|344.99|344.79|344.94|344.79|344.99|344.84|344.94|344.79|9
1730219700000|2024-10-29 16:35:00|344.99|344.84|344.94|344.79|344.99|344.84|344.79|344.59|42
1730220000000|2024-10-29 16:40:00|344.99|344.74|345.04|344.84|345.09|344.89|344.89|344.69|15
1730220300000|2024-10-29 16:45:00|344.99|344.79|345.09|344.89|345.09|344.89|344.99|344.79|3
1730220600000|2024-10-29 16:50:00|345.04|344.94|345.19|345.04|345.24|345.04|345.04|344.89|3
1730220900000|2024-10-29 16:55:00|345.24|345.09|345.14|344.94|345.64|345.09|345.09|344.94|8
1730221200000|2024-10-29 17:00:00|345.24|344.99|345.24|345.04|345.39|345.24|345.19|344.94|13
1730221500000|2024-10-29 17:05:00|345.29|344.99|345.19|344.99|345.29|345.04|345.14|344.99|8
1730221800000|2024-10-29 17:10:00|345.14|344.94|345.24|345.04|345.29|345.04|345.09|344.89|6
1730222100000|2024-10-29 17:15:00|345.29|345.14|345.24|345.04|345.34|345.19|345.19|345.04|23
1730222400000|2024-10-29 17:20:00|345.19|345.09|345.14|344.94|345.24|345.09|345.09|344.89|8
1730222700000|2024-10-29 17:25:00|345.19|344.99|345.14|344.94|345.19|344.99|345.09|344.89|0
1730223000000|2024-10-29 17:30:00|345.19|344.99|344.94|344.74|345.24|345.04|344.94|344.74|30
1730223300000|2024-10-29 17:35:00|344.99|344.79|344.94|344.79|344.99|344.84|344.94|344.74|6
1730223600000|2024-10-29 17:40:00|344.99|344.84|344.89|344.69|344.99|344.84|344.79|344.64|4
1730223900000|2024-10-29 17:45:00|344.84|344.64|344.89|344.69|344.89|344.74|344.84|344.64|1
1730224200000|2024-10-29 17:50:00|344.84|344.64|344.94|344.74|344.94|344.79|344.84|344.64|8
1730224500000|2024-10-29 17:55:00|344.89|344.79|344.89|344.74|344.94|344.79|344.89|344.69|3
1730224800000|2024-10-29 18:00:00|344.94|344.69|345.04|344.84|345.04|344.84|344.89|344.69|3
1730225100000|2024-10-29 18:05:00|344.99|344.79|345.04|344.89|345.09|344.89|344.99|344.79|1
1730225400000|2024-10-29 18:10:00|344.99|344.84|344.94|344.74|345.04|344.89|344.94|344.74|4
1730225700000|2024-10-29 18:15:00|344.99|344.79|344.99|344.79|344.99|344.84|344.99|344.79|0
1730226000000|2024-10-29 18:20:00|344.94|344.84|344.99|344.79|345.04|344.84|344.89|344.74|3
1730226300000|2024-10-29 18:25:00|344.94|344.74|345.04|344.84|345.04|344.89|344.89|344.74|2
1730226600000|2024-10-29 18:30:00|345.09|344.89|345.09|344.94|345.14|344.94|345.04|344.84|4
1730226900000|2024-10-29 18:35:00|345.14|344.99|345.19|344.99|345.24|345.04|345.09|344.99|5
1730227200000|2024-10-29 18:40:00|345.14|344.94|345.04|344.89|345.24|345.04|345.04|344.89|2
1730227500000|2024-10-29 18:45:00|345.09|344.94|345.04|344.89|345.14|344.94|344.99|344.84|1
1730227800000|2024-10-29 18:50:00|344.99|344.84|345.04|344.84|345.04|344.84|344.99|344.79|3
1730228100000|2024-10-29 18:55:00|344.99|344.79|345.04|344.84|345.04|344.84|344.99|344.79|0
1730228400000|2024-10-29 19:00:00|344.99|344.79|344.99|344.84|344.99|344.84|344.99|344.79|6
1730228700000|2024-10-29 19:05:00|345.04|344.89|345.09|344.94|345.09|344.94|344.99|344.79|8
1730229000000|2024-10-29 19:10:00|345.04|344.89|344.99|344.84|345.09|344.89|344.99|344.84|27
1730229300000|2024-10-29 19:15:00|345.04|344.79|345.14|344.99|345.19|344.99|345.04|344.79|16
1730229600000|2024-10-29 19:20:00|345.09|344.94|345.09|344.89|345.14|344.94|345.04|344.84|3
1730229900000|2024-10-29 19:25:00|345.04|344.84|345.14|344.94|345.14|344.94|345.04|344.84|2
1730230200000|2024-10-29 19:30:00|345.09|344.89|344.99|344.79|345.09|344.94|344.94|344.79|2
1730230500000|2024-10-29 19:35:00|344.94|344.74|344.94|344.79|344.99|344.79|344.89|344.74|4
1730230800000|2024-10-29 19:40:00|344.89|344.74|344.94|344.74|344.94|344.79|344.89|344.74|0
1730231100000|2024-10-29 19:45:00|344.89|344.69|344.94|344.74|344.94|344.74|344.89|344.69|0
1730231400000|2024-10-29 19:50:00|344.89|344.69|345.04|344.84|345.04|344.84|344.84|344.69|1
1730231700000|2024-10-29 19:55:00|344.99|344.79|345.04|344.89|345.09|344.89|344.99|344.79|2
1730232000000|2024-10-29 20:00:00|345.09|344.94|345.14|344.94|345.14|344.99|345.04|344.84|10
1730232300000|2024-10-29 20:05:00|345.09|344.89|345.19|344.99|345.19|345.04|345.09|344.89|5
1730232600000|2024-10-29 20:10:00|345.24|345.04|345.24|345.04|345.24|345.09|345.24|344.99|1
1730232900000|2024-10-29 20:15:00|345.19|344.99|345.19|344.99|345.24|345.09|345.19|344.99|2
1730233200000|2024-10-29 20:20:00|345.14|345.04|345.19|344.99|345.19|345.04|345.14|344.99|0
1730233500000|2024-10-29 20:25:00|345.14|344.94|345.19|344.99|345.19|344.99|345.14|344.94|0
1730233800000|2024-10-29 20:30:00|345.14|344.94|345.19|344.99|345.19|345.04|345.14|344.94|3
1730234100000|2024-10-29 20:35:00|345.14|344.94|345.14|344.99|345.14|344.99|345.14|344.94|2
1730234400000|2024-10-29 20:40:00|345.09|344.94|345.04|344.79|345.14|344.99|345.04|344.79|2
1730234700000|2024-10-29 20:45:00|344.99||345.04||345.04||344.99||0
1730235300000|2024-10-29 20:55:00|345.14||345.14||345.19||345.14||5
1730235600000|2024-10-29 21:00:00|345.44|344.74|345.44|344.74|345.44|344.74|345.44|344.74|0
1730236200000|2024-10-29 21:10:00|345.39|344.79|345.39|344.79|345.39|344.79|345.39|344.79|0
1730237100000|2024-10-29 21:25:00|345.29|344.69|345.39|344.79|345.39|344.79|345.29|344.69|0
1730238000000|2024-10-29 21:40:00|345.49|344.89|345.49|344.89|345.49|344.89|345.39|344.79|0
1730238300000|2024-10-29 21:45:00|345.39|344.79|345.49|344.89|345.49|344.89|345.39|344.79|0
1730238600000|2024-10-29 21:50:00|345.39|344.79|345.39|344.79|345.49|344.89|345.39|344.79|0
1730239200000|2024-10-29 22:00:00|345.49|344.89|345.39|344.79|345.49|344.89|345.39|344.79|0
1730239500000|2024-10-29 22:05:00|345.49|344.89|345.59|344.99|345.59|344.99|345.49|344.89|0
1730239800000|2024-10-29 22:10:00|345.49|344.89|345.49|344.89|345.49|344.89|345.49|344.89|0
1730241000000|2024-10-29 22:30:00|345.59|344.99|345.59|344.99|345.59|344.99|345.49|344.89|0
1730242200000|2024-10-29 22:50:00|345.69|345.09|345.59|344.99|345.69|345.09|345.59|344.99|0
1730242500000|2024-10-29 22:55:00|345.69|345.09|345.59|344.99|345.69|345.09|345.59|344.99|0
1730242800000|2024-10-29 23:00:00|345.69|345.09|345.49|344.89|345.69|345.09|345.49|344.89|0
1730243100000|2024-10-29 23:05:00|345.59|344.99|345.49|344.89|345.59|344.99|345.49|344.89|0
1730243700000|2024-10-29 23:15:00|345.59|344.99|345.59|344.99|345.59|344.99|345.49|344.89|0
1730244000000|2024-10-29 23:20:00|345.49|344.89|345.49|344.89|345.49|344.89|345.49|344.89|0
1730244300000|2024-10-29 23:25:00|345.59|344.99|345.49|344.89|345.59|344.99|345.49|344.89|0
1730245200000|2024-10-29 23:40:00|345.39|344.79|345.49|344.89|345.49|344.89|345.39|344.79|0
1730245800000|2024-10-29 23:50:00|345.39|344.79|345.49|344.89|345.49|344.89|345.39|344.79|0
1730246100000|2024-10-29 23:55:00|345.59|344.99|345.49|344.89|345.59|344.99|345.49|344.89|0
1730246700000|2024-10-30 00:05:00|345.59|344.99|345.59|344.99|345.59|344.99|345.49|344.89|0
1730247300000|2024-10-30 00:15:00|345.49|344.89|345.59|344.99|345.59|344.99|345.49|344.89|0
1730247600000|2024-10-30 00:20:00|345.69|345.09|345.59|344.99|345.69|345.09|345.59|344.99|0
1730247900000|2024-10-30 00:25:00|345.69|345.09|345.59|344.99|345.69|345.09|345.59|344.99|0
1730248200000|2024-10-30 00:30:00|345.49|345.04|344.99|344.84|345.49|345.09|344.84|344.64|494
1730248500000|2024-10-30 00:35:00|345.04|344.79|344.99|344.84|345.09|344.94|344.84|344.64|270
1730248800000|2024-10-30 00:40:00|345.04|344.89|344.64|344.49|345.04|344.89|344.59|344.44|185
1730249100000|2024-10-30 00:45:00|344.59|344.44|344.54|344.34|344.69|344.54|344.49|344.29|277
1730249400000|2024-10-30 00:50:00|344.49|344.39|344.54|344.39|344.54|344.39|344.34|344.19|239
1730249700000|2024-10-30 00:55:00|344.44|344.29|344.19|344.04|344.59|344.44|344.09|343.94|294
1730250000000|2024-10-30 01:00:00|344.34|344.14|345.19|345.04|345.29|345.14|344.34|344.14|783
1730250300000|2024-10-30 01:05:00|345.24|345.09|344.99|344.79|345.24|345.09|344.54|344.39|953
1730250600000|2024-10-30 01:10:00|345.04|344.84|344.39|344.19|345.09|344.84|344.24|344.09|321
1730250900000|2024-10-30 01:15:00|344.44|344.24|343.94|343.74|344.49|344.29|343.79|343.64|283
1730251200000|2024-10-30 01:20:00|343.89|343.69|344.04|343.89|344.29|344.14|343.79|343.64|212
1730251500000|2024-10-30 01:25:00|344.09|343.94|343.99|343.79|344.09|343.94|343.84|343.69|263
1730251800000|2024-10-30 01:30:00|344.04|343.84|343.39|343.24|344.19|343.99|343.09|342.94|617
1730252100000|2024-10-30 01:35:00|343.44|343.29|343.34|343.19|343.44|343.29|343.24|343.09|287
1730252400000|2024-10-30 01:40:00|343.29|343.14|342.99|342.84|343.44|343.29|342.94|342.79|282
1730252700000|2024-10-30 01:45:00|342.94|342.79|342.74|342.59|342.94|342.79|342.64|342.49|299
1730253000000|2024-10-30 01:50:00|342.79|342.64|342.59|342.44|342.79|342.64|342.49|342.34|254
1730253300000|2024-10-30 01:55:00|342.54|342.34|342.14|341.99|342.59|342.44|342.14|341.99|470
1730253600000|2024-10-30 02:00:00|342.19|342.04|342.54|342.39|342.64|342.49|342.19|342.04|242
1730253900000|2024-10-30 02:05:00|342.49|342.34|342.59|342.44|342.69|342.49|342.29|342.14|322
1730254200000|2024-10-30 02:10:00|342.64|342.49|342.49|342.34|342.64|342.49|342.44|342.29|197
1730254500000|2024-10-30 02:15:00|342.54|342.39|342.54|342.34|342.69|342.54|342.44|342.29|209
1730254800000|2024-10-30 02:20:00|342.49|342.39|342.34|342.19|342.64|342.49|342.34|342.14|117
1730255100000|2024-10-30 02:25:00|342.39|342.24|342.49|342.34|342.59|342.39|342.34|342.19|171
1730255400000|2024-10-30 02:30:00|342.54|342.39|342.54|342.39|342.64|342.49|342.49|342.34|146
1730255700000|2024-10-30 02:35:00|342.49|342.34|342.54|342.39|342.59|342.44|342.44|342.29|169
1730256000000|2024-10-30 02:40:00|342.59|342.44|342.44|342.29|342.64|342.49|342.44|342.29|133
1730256300000|2024-10-30 02:45:00|342.39|342.24|342.24|342.09|342.54|342.39|342.24|342.09|225
1730256600000|2024-10-30 02:50:00|342.29|342.14|342.09|341.94|342.29|342.14|342.09|341.94|157
1730256900000|2024-10-30 02:55:00|342.04|341.89|341.74|341.59|342.09|341.94|341.74|341.59|283
1730257200000|2024-10-30 03:00:00|341.69|341.54|341.49|341.34|341.74|341.59|341.49|341.29|326
1730257500000|2024-10-30 03:05:00|341.44|341.29|341.39|341.24|341.44|341.29|341.14|340.99|281
1730257800000|2024-10-30 03:10:00|341.34|341.19|341.54|341.39|341.59|341.44|341.34|341.19|216
1730258100000|2024-10-30 03:15:00|341.59|341.44|341.49|341.34|341.69|341.54|341.44|341.29|257
1730258400000|2024-10-30 03:20:00|341.44|341.29|340.99|340.84|341.44|341.29|340.89|340.74|313
1730258700000|2024-10-30 03:25:00|341.04|340.89|341.24|341.09|341.34|341.19|341.04|340.89|153
1730259000000|2024-10-30 03:30:00|341.29|341.14|341.19|341.04|341.39|341.24|341.19|341.04|157
1730259300000|2024-10-30 03:35:00|341.24|341.09|340.64|340.49|341.24|341.09|340.64|340.49|228
1730259600000|2024-10-30 03:40:00|340.69|340.54|340.94|340.74|340.94|340.79|340.69|340.54|149
1730259900000|2024-10-30 03:45:00|340.89|340.69|341.09|340.94|341.09|340.94|340.84|340.69|145
1730260200000|2024-10-30 03:50:00|341.04|340.89|340.84|340.69|341.09|340.94|340.79|340.64|158
1730260500000|2024-10-30 03:55:00|340.89|340.74|341.04|340.89|341.04|340.89|340.84|340.69|147
1730260800000|2024-10-30 04:00:00|340.99|340.84|340.94|340.79|340.99|340.84|340.89|340.74|64
1730261100000|2024-10-30 04:05:00|340.99|340.84|340.99|340.84|341.04|340.89|340.84|340.69|150
1730261400000|2024-10-30 04:10:00|341.04|340.89|341.34|341.14|341.34|341.19|341.04|340.84|118
1730261700000|2024-10-30 04:15:00|341.29|341.09|341.24|341.09|341.34|341.14|341.19|341.04|120
1730262000000|2024-10-30 04:20:00|341.19|341.04|341.19|341.04|341.19|341.04|340.99|340.84|92
1730262300000|2024-10-30 04:25:00|341.24|341.09|341.39|341.24|341.44|341.24|341.24|341.09|44
1730262600000|2024-10-30 04:30:00|341.44|341.29|341.44|341.29|341.59|341.39|341.44|341.29|157
1730262900000|2024-10-30 04:35:00|341.39|341.24|341.34|341.19|341.39|341.24|341.29|341.14|97
1730263200000|2024-10-30 04:40:00|341.39|341.24|341.24|341.04|341.39|341.24|341.14|340.99|187
1730263500000|2024-10-30 04:45:00|341.19|340.99|341.24|341.09|341.29|341.14|341.19|340.99|62
1730263800000|2024-10-30 04:50:00|341.19|341.04|340.94|340.79|341.19|341.04|340.94|340.79|177
1730264100000|2024-10-30 04:55:00|340.99|340.84|341.09|340.94|341.14|340.99|340.94|340.79|114
1730264400000|2024-10-30 05:00:00|341.04|340.89|340.94|340.79|341.24|341.09|340.89|340.74|227
1730264700000|2024-10-30 05:05:00|340.99|340.84|341.19|341.04|341.24|341.04|340.94|340.79|134
1730265000000|2024-10-30 05:10:00|341.24|341.09|341.39|341.19|341.39|341.24|341.19|341.04|131
1730265300000|2024-10-30 05:15:00|341.34|341.14|341.34|341.19|341.39|341.24|341.19|341.04|122
1730265600000|2024-10-30 05:20:00|341.44|341.24|341.54|341.39|341.64|341.49|341.29|341.14|115
1730265900000|2024-10-30 05:25:00|341.59|341.44|341.74|341.59|341.79|341.64|341.54|341.39|135
1730266200000|2024-10-30 05:30:00|341.69|341.54|341.94|341.79|341.99|341.79|341.64|341.49|134
1730266500000|2024-10-30 05:35:00|341.89|341.74|341.84|341.69|341.99|341.84|341.79|341.64|238
1730266800000|2024-10-30 05:40:00|341.89|341.74|341.99|341.84|342.04|341.84|341.84|341.69|77
1730267100000|2024-10-30 05:45:00|342.04|341.89|341.89|341.74|342.09|341.94|341.89|341.74|100
1730267400000|2024-10-30 05:50:00|341.94|341.69|341.89|341.74|341.94|341.79|341.79|341.64|107
1730267700000|2024-10-30 05:55:00|341.94|341.79|341.99|341.84|342.04|341.84|341.94|341.74|74
1730268000000|2024-10-30 06:00:00|341.94|341.79|342.24|342.09|342.29|342.14|341.94|341.79|223
1730268300000|2024-10-30 06:05:00|342.29|342.14|342.34|342.19|342.39|342.24|342.29|342.14|109
1730268600000|2024-10-30 06:10:00|342.39|342.24|342.54|342.39|342.59|342.39|342.34|342.24|90
1730268900000|2024-10-30 06:15:00|342.59|342.44|342.49|342.29|342.64|342.49|342.39|342.24|95
1730269200000|2024-10-30 06:20:00|342.54|342.34|342.39|342.24|342.54|342.39|342.34|342.14|90
1730269500000|2024-10-30 06:25:00|342.44|342.29|342.24|342.09|342.49|342.34|342.14|341.99|117
1730269800000|2024-10-30 06:30:00|342.29|342.14|342.44|342.29|342.49|342.34|342.29|342.09|121
1730270100000|2024-10-30 06:35:00|342.49|342.34|342.59|342.44|342.59|342.44|342.44|342.29|115
1730270400000|2024-10-30 06:40:00|342.64|342.49|342.59|342.44|342.64|342.49|342.49|342.34|98
1730270700000|2024-10-30 06:45:00|342.64|342.49|342.69|342.54|342.84|342.69|342.64|342.49|114
1730271000000|2024-10-30 06:50:00|342.64|342.49|342.44|342.29|342.64|342.49|342.44|342.29|74
1730271300000|2024-10-30 06:55:00|342.49|342.34|342.49|342.34|342.54|342.39|342.49|342.34|93
1730271600000|2024-10-30 07:00:00|342.54|342.39|342.34|342.19|342.59|342.39|342.29|342.14|168
1730271900000|2024-10-30 07:05:00|342.29|342.14|342.04|341.89|342.34|342.14|342.04|341.89|145
1730272200000|2024-10-30 07:10:00|341.99|341.84|342.34|342.14|342.34|342.14|341.99|341.84|91
1730272500000|2024-10-30 07:15:00|342.29|342.19|342.44|342.29|342.59|342.39|342.29|342.19|94
1730272800000|2024-10-30 07:20:00|342.49|342.34|342.24|342.09|342.49|342.34|342.24|342.09|74
1730273100000|2024-10-30 07:25:00|342.19|342.04|342.04|341.89|342.19|342.04|342.04|341.89|125
1730273400000|2024-10-30 07:30:00|342.09|341.94|341.99|341.79|342.09|341.94|341.94|341.79|163
1730273700000|2024-10-30 07:35:00|341.94|341.84|341.84|341.69|341.99|341.84|341.79|341.59|165
1730274000000|2024-10-30 07:40:00|341.79|341.64|341.69|341.54|341.79|341.64|341.64|341.49|142
1730274300000|2024-10-30 07:45:00|341.64|341.49|341.99|341.79|341.99|341.79|341.64|341.49|99
1730274600000|2024-10-30 07:50:00|342.04|341.84|341.89|341.74|342.04|341.84|341.79|341.64|120
1730274900000|2024-10-30 07:55:00|341.94|341.79|341.94|341.79|341.99|341.84|341.89|341.74|104
1730275200000|2024-10-30 08:00:00|341.99|341.84|342.14|341.99|342.19|342.04|341.99|341.79|260
1730275500000|2024-10-30 08:05:00|342.09|341.94|341.99|341.84|342.14|341.99|341.99|341.79|108
1730275800000|2024-10-30 08:10:00|342.04|341.89|342.09|341.94|342.14|341.99|341.99|341.84|113
1730276100000|2024-10-30 08:15:00|342.14|341.99|342.04|341.89|342.14|341.99|341.99|341.84|111
1730276400000|2024-10-30 08:20:00|342.09|341.94|342.09|341.94|342.14|341.99|341.99|341.84|123
1730276700000|2024-10-30 08:25:00|342.04|341.89|342.14|341.99|342.19|342.04|342.04|341.89|112
1730277000000|2024-10-30 08:30:00|342.19|342.04|342.14|341.99|342.19|342.04|342.09|341.94|135
1730277300000|2024-10-30 08:35:00|342.09|341.94|342.09|341.94|342.14|341.99|342.04|341.89|103
1730277600000|2024-10-30 08:40:00|342.14|341.99|342.14|341.94|342.19|342.04|342.04|341.89|159
1730277900000|2024-10-30 08:45:00|342.09|341.99|342.19|342.04|342.19|342.04|341.99|341.84|180
1730278200000|2024-10-30 08:50:00|342.24|342.09|342.24|342.09|342.29|342.14|342.14|341.99|264
1730278500000|2024-10-30 08:55:00|342.19|342.04|342.19|342.04|342.24|342.09|342.09|341.94|384
1730278800000|2024-10-30 09:00:00|342.14|341.99|341.89|341.74|342.19|342.04|341.84|341.69|844
1730279100000|2024-10-30 09:05:00|341.84|341.69|341.89|341.74|341.99|341.84|341.84|341.69|156
1730279400000|2024-10-30 09:10:00|341.84|341.69|341.94|341.79|341.94|341.79|341.84|341.69|60
1730279700000|2024-10-30 09:15:00|341.89|341.74|341.99|341.79|341.99|341.84|341.79|341.64|203
1730280000000|2024-10-30 09:20:00|342.09|341.49|342.09|341.49|342.09|341.49|341.99|341.39|0
1730280300000|2024-10-30 09:25:00|341.99|341.39|342.09|341.49|342.09|341.49|341.99|341.39|6
1730281200000|2024-10-30 09:40:00|341.99|341.39|341.99|341.39|342.09|341.49|341.99|341.39|0
1730281800000|2024-10-30 09:50:00|342.04|341.79|341.94|341.74|342.04|341.89|341.84|341.69|16
1730282100000|2024-10-30 09:55:00|341.89|341.69|341.89|341.69|341.94|341.74|341.84|341.69|0
1730282400000|2024-10-30 10:00:00|341.84|341.64|341.84|341.64|341.89|341.69|341.74|341.59|11
1730282700000|2024-10-30 10:05:00|341.89|341.69|341.79|341.64|341.89|341.69|341.74|341.59|16
1730283000000|2024-10-30 10:10:00|341.74|341.59|341.94|341.79|341.99|341.79|341.74|341.59|25
1730283300000|2024-10-30 10:15:00|341.99|341.74|341.89|341.74|341.99|341.74|341.84|341.69|16
1730283600000|2024-10-30 10:20:00|341.84|341.69|341.84|341.69|341.94|341.74|341.84|341.69|16
1730283900000|2024-10-30 10:25:00|341.89|341.74|341.94|341.79|341.94|341.79|341.89|341.69|14
1730284200000|2024-10-30 10:30:00|341.89|341.74|341.84|341.64|341.94|341.74|341.79|341.64|67
1730284500000|2024-10-30 10:35:00|341.74|341.69|341.89|341.74|341.89|341.74|341.69|341.54|52
1730284800000|2024-10-30 10:40:00|341.84|341.69|341.79|341.59|341.84|341.69|341.74|341.59|22
1730285100000|2024-10-30 10:45:00|341.69|341.54|341.74|341.54|341.74|341.54|341.64|341.49|15
1730285400000|2024-10-30 10:50:00|341.69|341.49|341.69|341.49|341.74|341.59|341.64|341.49|22
1730285700000|2024-10-30 10:55:00|341.64|341.54|341.69|341.54|341.74|341.59|341.64|341.49|12
1730286000000|2024-10-30 11:00:00|341.74|341.59|341.69|341.54|341.74|341.59|341.69|341.49|24
1730286300000|2024-10-30 11:05:00|341.74|341.59|341.79|341.64|341.89|341.69|341.74|341.54|61
1730286600000|2024-10-30 11:10:00|341.84|341.59|341.79|341.64|341.84|341.64|341.74|341.59|20
1730286900000|2024-10-30 11:15:00|341.74|341.59|341.79|341.64|341.84|341.64|341.69|341.54|26
1730287200000|2024-10-30 11:20:00|341.74|341.59|341.64|341.49|341.79|341.59|341.64|341.44|13
1730287500000|2024-10-30 11:25:00|341.69|341.44|341.64|341.44|341.69|341.54|341.59|341.44|3
1730287800000|2024-10-30 11:30:00|341.59|341.49|341.59|341.44|341.64|341.49|341.59|341.44|1
1730288100000|2024-10-30 11:35:00|341.64|341.39|341.64|341.44|341.64|341.44|341.59|341.39|5
1730288400000|2024-10-30 11:40:00|341.59|341.49|341.64|341.49|341.64|341.49|341.59|341.44|6
1730288700000|2024-10-30 11:45:00|341.59|341.44|341.29|341.09|341.64|341.44|341.24|341.09|52
1730289000000|2024-10-30 11:50:00|341.24|341.04|341.24|341.09|341.29|341.09|341.19|341.04|11
1730289300000|2024-10-30 11:55:00|341.29|341.14|341.24|341.09|341.34|341.19|341.24|341.09|16
1730289600000|2024-10-30 12:00:00|341.29|341.04|341.19|340.99|341.34|341.14|341.14|340.94|16
1730289900000|2024-10-30 12:05:00|341.14|340.94|341.09|340.94|341.19|341.04|341.04|340.89|32
1730290200000|2024-10-30 12:10:00|341.04|340.89|341.24|341.04|341.24|341.09|341.04|340.89|8
1730290500000|2024-10-30 12:15:00|341.29|341.09|341.14|340.99|341.29|341.09|341.14|340.94|8
1730290800000|2024-10-30 12:20:00|341.19|341.04|340.99|340.84|341.19|341.04|340.89|340.69|38
1730291100000|2024-10-30 12:25:00|341.04|340.79|340.94|340.69|341.04|340.89|340.79|340.34|130
1730291400000|2024-10-30 12:30:00|340.99|340.74|340.99|340.79|341.09|340.94|340.79|340.64|26
1730291700000|2024-10-30 12:35:00|340.94|340.74|340.99|340.79|341.19|341.04|340.94|340.74|17
1730292000000|2024-10-30 12:40:00|341.04|340.84|340.99|340.79|341.14|340.94|340.94|340.79|13
1730292300000|2024-10-30 12:45:00|340.94|340.74|340.79|340.64|340.99|340.84|340.69|340.54|25
1730292600000|2024-10-30 12:50:00|340.84|340.59|340.84|340.69|340.94|340.79|340.74|340.59|63
1730292900000|2024-10-30 12:55:00|340.79|340.64|340.84|340.64|340.84|340.69|340.79|340.59|17
1730293200000|2024-10-30 13:00:00|340.79|340.69|340.64|340.49|340.84|340.69|340.59|340.44|6
1730293500000|2024-10-30 13:05:00|340.59|340.44|340.49|340.34|340.64|340.49|340.44|340.29|18
1730293800000|2024-10-30 13:10:00|340.54|340.39|340.49|340.34|340.59|340.44|340.44|340.24|5
1730294100000|2024-10-30 13:15:00|340.44|340.29|340.44|340.29|340.49|340.34|340.39|340.24|4
1730294400000|2024-10-30 13:20:00|340.39|340.24|340.64|340.49|340.74|340.54|340.34|340.19|31
1730294700000|2024-10-30 13:25:00|340.79|340.44|340.64|340.49|340.89|340.69|340.64|340.44|128
1730295000000|2024-10-30 13:30:00|340.59|340.44|339.74|339.59|340.64|340.44|339.74|339.59|395
1730295300000|2024-10-30 13:35:00|339.79|339.64|340.29|340.14|340.49|340.34|339.74|339.64|137
1730295600000|2024-10-30 13:40:00|340.34|340.19|340.14|339.94|340.34|340.19|339.79|339.64|28
1730295900000|2024-10-30 13:45:00|340.09|339.89|340.39|340.14|340.54|340.34|339.99|339.79|160
1730296200000|2024-10-30 13:50:00|340.44|340.19|340.79|340.59|340.89|340.69|340.39|340.19|18
1730296500000|2024-10-30 13:55:00|340.84|340.64|341.04|340.79|341.04|340.84|340.79|340.64|12
1730296800000|2024-10-30 14:00:00|340.99|340.84|341.19|340.99|341.24|340.99|340.89|340.69|31
1730297100000|2024-10-30 14:05:00|341.14|340.94|341.39|341.24|341.44|341.29|341.09|340.94|32
1730297400000|2024-10-30 14:10:00|341.34|341.19|341.59|341.39|341.59|341.39|341.24|341.04|54
1730297700000|2024-10-30 14:15:00|341.54|341.34|341.59|341.34|341.64|341.44|341.39|341.24|57
1730298000000|2024-10-30 14:20:00|341.54|341.39|341.54|341.34|341.59|341.44|341.49|341.29|14
1730298300000|2024-10-30 14:25:00|341.49|341.29|341.64|341.44|341.69|341.54|341.49|341.29|8
1730298600000|2024-10-30 14:30:00|341.69|341.49|341.74|341.54|341.74|341.59|341.59|341.39|73
1730298900000|2024-10-30 14:35:00|341.69|341.49|341.74|341.59|341.79|341.64|341.54|341.39|59
1730299200000|2024-10-30 14:40:00|341.79|341.64|341.49|341.29|341.84|341.64|341.44|341.29|86
1730299500000|2024-10-30 14:45:00|341.44|341.34|341.34|341.19|341.54|341.34|341.29|341.14|48
1730299800000|2024-10-30 14:50:00|341.39|341.24|341.39|341.19|341.49|341.34|341.24|341.09|51
1730300100000|2024-10-30 14:55:00|341.44|341.24|341.44|341.29|341.64|341.44|341.34|341.19|7
1730300400000|2024-10-30 15:00:00|341.49|341.34|341.54|341.34|341.54|341.39|341.44|341.24|10
1730300700000|2024-10-30 15:05:00|341.49|341.29|341.49|341.29|341.59|341.39|341.39|341.19|17
1730301000000|2024-10-30 15:10:00|341.44|341.24|341.24|341.04|341.44|341.24|341.19|341.04|12
1730301300000|2024-10-30 15:15:00|341.29|341.09|341.49|341.29|341.54|341.34|341.19|341.04|25
1730301600000|2024-10-30 15:20:00|341.54|341.34|341.49|341.29|341.54|341.34|341.39|341.19|7
1730301900000|2024-10-30 15:25:00|341.44|341.24|341.64|341.44|341.74|341.54|341.39|341.24|13
1730302200000|2024-10-30 15:30:00|341.59|341.49|341.54|341.39|341.69|341.54|341.54|341.39|13
1730302500000|2024-10-30 15:35:00|341.49|341.34|341.54|341.39|341.59|341.39|341.49|341.34|19
1730302800000|2024-10-30 15:40:00|341.59|341.44|341.74|341.54|341.74|341.54|341.54|341.44|31
1730303100000|2024-10-30 15:45:00|341.69|341.49|341.74|341.59|341.79|341.64|341.64|341.49|18
1730303400000|2024-10-30 15:50:00|341.79|341.64|341.79|341.64|341.84|341.64|341.69|341.54|22
1730303700000|2024-10-30 15:55:00|341.84|341.59|341.74|341.59|341.84|341.64|341.69|341.54|22
1730304000000|2024-10-30 16:00:00|341.69|341.54|341.79|341.64|341.79|341.64|341.69|341.54|32
1730304300000|2024-10-30 16:05:00|341.74|341.59|341.74|341.59|341.84|341.69|341.74|341.59|46
1730304600000|2024-10-30 16:10:00|341.69|341.54|341.64|341.49|341.79|341.59|341.64|341.49|50
1730304900000|2024-10-30 16:15:00|341.69|341.54|341.54|341.39|341.74|341.59|341.54|341.34|23
1730305200000|2024-10-30 16:20:00|341.59|341.44|341.54|341.39|341.59|341.44|341.49|341.34|9
1730305500000|2024-10-30 16:25:00|341.59|341.34|341.64|341.44|341.64|341.49|341.49|341.34|93
1730305800000|2024-10-30 16:30:00|341.59|341.49|341.44|341.29|341.69|341.49|341.34|341.19|107
1730306100000|2024-10-30 16:35:00|341.49|341.34|341.54|341.34|341.59|341.39|341.39|341.24|20
1730306400000|2024-10-30 16:40:00|341.49|341.29|341.39|341.24|341.49|341.29|341.34|341.19|8
1730306700000|2024-10-30 16:45:00|341.44|341.29|341.69|341.54|341.74|341.54|341.44|341.29|47
1730307000000|2024-10-30 16:50:00|341.74|341.49|341.64|341.44|341.74|341.59|341.64|341.44|17
1730307300000|2024-10-30 16:55:00|341.59|341.39|341.69|341.49|341.74|341.54|341.59|341.39|38
1730307600000|2024-10-30 17:00:00|341.64|341.54|341.74|341.59|341.74|341.59|341.64|341.44|60
1730307900000|2024-10-30 17:05:00|341.69|341.54|341.64|341.49|341.69|341.54|341.59|341.44|26
1730308200000|2024-10-30 17:10:00|341.69|341.54|341.74|341.54|341.74|341.59|341.64|341.49|15
1730308500000|2024-10-30 17:15:00|341.69|341.59|341.79|341.64|341.84|341.69|341.69|341.59|11
1730308800000|2024-10-30 17:20:00|341.84|341.69|341.84|341.64|341.89|341.69|341.79|341.64|15
1730309100000|2024-10-30 17:25:00|341.89|341.69|341.79|341.59|341.89|341.69|341.74|341.59|9
1730309400000|2024-10-30 17:30:00|341.74|341.54|341.59|341.39|341.79|341.59|341.54|341.39|18
1730309700000|2024-10-30 17:35:00|341.54|341.34|341.64|341.44|341.69|341.54|341.49|341.29|15
1730310000000|2024-10-30 17:40:00|341.59|341.39|341.69|341.54|341.74|341.54|341.44|341.29|36
1730310300000|2024-10-30 17:45:00|341.74|341.49|341.84|341.64|341.84|341.64|341.74|341.49|11
1730310600000|2024-10-30 17:50:00|341.89|341.69|341.74|341.54|341.94|341.74|341.69|341.49|23
1730310900000|2024-10-30 17:55:00|341.69|341.59|341.69|341.49|341.79|341.59|341.69|341.49|8
1730311200000|2024-10-30 18:00:00|341.74|341.54|341.89|341.74|341.94|341.74|341.74|341.54|13
1730311500000|2024-10-30 18:05:00|341.84|341.69|341.94|341.74|341.99|341.84|341.84|341.64|20
1730311800000|2024-10-30 18:10:00|341.99|341.79|341.84|341.69|341.99|341.79|341.84|341.69|12
1730312100000|2024-10-30 18:15:00|341.89|341.64|341.89|341.69|341.89|341.74|341.79|341.64|4
1730312400000|2024-10-30 18:20:00|341.94|341.74|341.94|341.74|341.94|341.79|341.89|341.69|3
1730312700000|2024-10-30 18:25:00|341.89|341.69|341.84|341.64|341.89|341.74|341.84|341.64|1
1730313000000|2024-10-30 18:30:00|341.79|341.69|341.84|341.64|341.94|341.74|341.79|341.64|1
1730313300000|2024-10-30 18:35:00|341.89|341.69|341.74|341.54|341.89|341.69|341.69|341.54|4
1730313600000|2024-10-30 18:40:00|341.79|341.59|341.79|341.59|341.84|341.64|341.79|341.54|3
1730313900000|2024-10-30 18:45:00|341.84|341.64|341.79|341.59|341.84|341.64|341.79|341.59|1
1730314200000|2024-10-30 18:50:00|341.84|341.64|341.79|341.59|341.84|341.64|341.79|341.59|2
1730314500000|2024-10-30 18:55:00|341.84|341.64|341.84|341.69|341.89|341.69|341.79|341.59|2
1730314800000|2024-10-30 19:00:00|341.79|341.64|341.59|341.39|341.79|341.64|341.54|341.34|8
1730315100000|2024-10-30 19:05:00|341.54|341.34|341.64|341.49|341.64|341.49|341.44|341.24|3
1730315400000|2024-10-30 19:10:00|341.69|341.44|341.79|341.59|341.79|341.59|341.69|341.44|1
1730315700000|2024-10-30 19:15:00|341.74|341.54|341.59|341.34|341.74|341.54|341.54|341.34|3
1730316000000|2024-10-30 19:20:00|341.64|341.39|341.59|341.39|341.64|341.44|341.54|341.39|2
1730316300000|2024-10-30 19:25:00|341.64|341.44|341.69|341.54|341.69|341.54|341.64|341.44|3
1730316600000|2024-10-30 19:30:00|341.74|341.59|341.74|341.54|341.79|341.59|341.69|341.54|2
1730316900000|2024-10-30 19:35:00|341.59|341.49|341.64|341.44|341.64|341.49|341.44|341.29|15
1730317200000|2024-10-30 19:40:00|341.59|341.49|341.49|341.29|341.59|341.49|341.49|341.29|0
1730317500000|2024-10-30 19:45:00|341.54|341.34|341.54|341.34|341.54|341.34|341.39|341.24|6
1730317800000|2024-10-30 19:50:00|341.49|341.39|341.74|341.49|341.79|341.59|341.49|341.29|8
1730318100000|2024-10-30 19:55:00|341.69|341.54|341.44|341.24|341.69|341.54|341.39|341.19|41
1730318400000|2024-10-30 20:00:00|341.49|341.29|341.79|341.59|341.84|341.64|341.39|341.24|51
1730318700000|2024-10-30 20:05:00|341.69|341.54|341.69|341.49|341.74|341.59|341.59|341.44|10
1730319000000|2024-10-30 20:10:00|341.64|341.54|341.59|341.39|341.69|341.54|341.54|341.39|4
1730319300000|2024-10-30 20:15:00|341.64|341.44|341.64|341.44|341.64|341.44|341.59|341.39|0
1730319600000|2024-10-30 20:20:00|341.59|341.39|341.59|341.39|341.59|341.44|341.54|341.39|1
1730319900000|2024-10-30 20:25:00|341.64|341.44|341.69|341.49|341.69|341.49|341.59|341.39|0
1730320200000|2024-10-30 20:30:00|341.64|341.44|341.69|341.44|341.69|341.49|341.64|341.44|2
1730320500000|2024-10-30 20:35:00|341.64|341.49|341.64|341.44|341.64|341.49|341.59|341.39|0
1730320800000|2024-10-30 20:40:00|341.59|341.39|341.74|341.19|341.84|341.39|341.59|341.19|10
1730321100000|2024-10-30 20:45:00|341.69|341.24|341.69|341.39|341.74|341.44|341.64|341.24|0
1730321400000|2024-10-30 20:50:00|341.64|341.34|341.54|341.34|341.64|341.34|341.54|341.34|0
1730321700000|2024-10-30 20:55:00|341.59|341.39|341.79|341.34|341.79|341.39|341.59|341.29|9
1730322000000|2024-10-30 21:00:00|341.84|341.29|341.89|340.94|341.89|341.29|341.84|340.94|0
1730322300000|2024-10-30 21:05:00|341.84||341.84||341.84||341.84||0
1730322600000|2024-10-30 21:10:00|341.79|341.09|341.69|341.09|341.79|341.09|341.69|341.09|0
1730323800000|2024-10-30 21:30:00|341.59|340.99|341.59|340.99|341.59|340.99|341.59|340.99|0
1730324100000|2024-10-30 21:35:00|341.49|340.89|341.59|340.99|341.59|340.99|341.49|340.89|0
1730324700000|2024-10-30 21:45:00|341.49|340.89|341.49|340.89|341.59|340.99|341.49|340.89|0
1730325000000|2024-10-30 21:50:00|341.59|340.99|341.59|340.99|341.59|340.99|341.59|340.99|0
1730325300000|2024-10-30 21:55:00|341.49|340.89|341.49|340.89|341.49|340.89|341.49|340.89|0
1730325600000|2024-10-30 22:00:00|341.59|340.99|341.29|340.69|341.59|340.99|341.19|340.59|0
1730325900000|2024-10-30 22:05:00|341.19|340.59|341.29|340.69|341.39|340.79|341.19|340.59|0
1730326200000|2024-10-30 22:10:00|341.19|340.59|341.19|340.59|341.29|340.69|341.19|340.59|0
1730326500000|2024-10-30 22:15:00|341.29|340.69|341.29|340.69|341.29|340.69|341.19|340.59|0
1730326800000|2024-10-30 22:20:00|341.19|340.59|341.19|340.59|341.29|340.69|341.19|340.59|0
1730327100000|2024-10-30 22:25:00|341.29|340.69|341.29|340.69|341.29|340.69|341.19|340.59|0
1730327400000|2024-10-30 22:30:00|341.39|340.79|341.29|340.69|341.39|340.79|341.29|340.69|0
1730327700000|2024-10-30 22:35:00|341.39|340.79|341.29|340.69|341.39|340.79|341.29|340.69|0
1730328000000|2024-10-30 22:40:00|341.39|340.79|341.39|340.79|341.39|340.79|341.39|340.79|0
1730328300000|2024-10-30 22:45:00|341.29|340.69|341.29|340.69|341.29|340.69|341.19|340.59|0
1730328600000|2024-10-30 22:50:00|341.19|340.59|341.29|340.69|341.29|340.69|341.19|340.59|0
1730328900000|2024-10-30 22:55:00|341.19|340.59|341.29|340.69|341.29|340.69|341.19|340.59|0
1730329200000|2024-10-30 23:00:00|341.19|340.59|341.29|340.69|341.29|340.69|341.19|340.59|0
1730330400000|2024-10-30 23:20:00|341.19|340.59|341.19|340.59|341.29|340.69|341.19|340.59|0
1730330700000|2024-10-30 23:25:00|341.29|340.69|341.19|340.59|341.29|340.69|341.19|340.59|0
1730331000000|2024-10-30 23:30:00|341.29|340.69|341.19|340.59|341.29|340.69|341.19|340.59|0
1730331300000|2024-10-30 23:35:00|341.29|340.69|341.29|340.69|341.29|340.69|341.19|340.59|0
1730331600000|2024-10-30 23:40:00|341.19|340.59|341.19|340.59|341.19|340.59|341.19|340.59|0
1730332500000|2024-10-30 23:55:00|341.09|340.49|341.19|340.59|341.19|340.59|341.09|340.49|0
1730332800000|2024-10-31 00:00:00|341.09|340.49|340.99|340.39|341.19|340.59|340.99|340.39|0
1730333100000|2024-10-31 00:05:00|341.09|340.49|341.09|340.49|341.09|340.49|340.99|340.39|0
1730333400000|2024-10-31 00:10:00|341.19|340.59|341.19|340.59|341.29|340.69|341.19|340.59|0
1730334000000|2024-10-31 00:20:00|341.09|340.49|341.19|340.59|341.19|340.59|341.09|340.49|0
1730334300000|2024-10-31 00:25:00|341.29|340.69|341.29|340.69|341.29|340.69|341.29|340.69|0
1730334600000|2024-10-31 00:30:00|341.24|340.99|340.89|340.69|341.39|341.19|340.39|340.24|278
1730334900000|2024-10-31 00:35:00|340.79|340.64|341.04|340.84|341.14|340.94|340.79|340.59|42
1730335200000|2024-10-31 00:40:00|340.94|340.79|340.79|340.59|340.99|340.79|340.79|340.59|33
1730335500000|2024-10-31 00:45:00|340.84|340.64|340.84|340.69|340.89|340.69|340.74|340.59|92
1730335800000|2024-10-31 00:50:00|340.89|340.74|341.04|340.89|341.09|340.94|340.89|340.74|48
1730336100000|2024-10-31 00:55:00|341.09|340.94|340.84|340.69|341.14|340.99|340.84|340.69|49
1730336400000|2024-10-31 01:00:00|340.89|340.74|341.89|341.74|342.04|341.89|340.89|340.74|281
1730336700000|2024-10-31 01:05:00|341.84|341.64|341.74|341.59|341.89|341.74|341.64|341.49|129
1730337000000|2024-10-31 01:10:00|341.79|341.64|341.99|341.84|342.04|341.89|341.79|341.64|110
1730337300000|2024-10-31 01:15:00|342.04|341.79|341.99|341.84|342.04|341.89|341.84|341.64|123
1730337600000|2024-10-31 01:20:00|342.04|341.89|342.3|342.15|342.4|342.2|342.04|341.89|192
1730337900000|2024-10-31 01:25:00|342.25|342.1|342.6|342.4|342.6|342.4|342.25|342.1|115
1730338200000|2024-10-31 01:30:00|342.65|342.45|342.1|341.95|342.7|342.55|342.1|341.9|187
1730338500000|2024-10-31 01:35:00|342.15|342|342.15|342|342.2|342.05|342.05|341.9|103
1730338800000|2024-10-31 01:40:00|342.2|341.95|342.3|342.15|342.35|342.15|342.15|341.95|95
1730339100000|2024-10-31 01:45:00|342.35|342.2|342.25|342.1|342.4|342.2|342.2|342|96
1730339400000|2024-10-31 01:50:00|342.3|342.15|341.95|341.8|342.3|342.15|341.9|341.7|81
1730339700000|2024-10-31 01:55:00|341.9|341.75|341.95|341.8|342|341.8|341.85|341.7|55
1730340000000|2024-10-31 02:00:00|342|341.85|342.35|342.2|342.4|342.25|342|341.8|125
1730340300000|2024-10-31 02:05:00|342.3|342.15|342.5|342.35|342.6|342.45|342.3|342.15|122
1730340600000|2024-10-31 02:10:00|342.55|342.4|342.4|342.25|342.55|342.4|342.3|342.15|92
1730340900000|2024-10-31 02:15:00|342.35|342.2|342.45|342.3|342.55|342.4|342.35|342.2|68
1730341200000|2024-10-31 02:20:00|342.5|342.25|342.35|342.2|342.5|342.35|342.25|342.05|78
1730341500000|2024-10-31 02:25:00|342.4|342.25|342.35|342.2|342.45|342.3|342.3|342.15|60
1730341800000|2024-10-31 02:30:00|342.3|342.15|342.5|342.35|342.55|342.4|342.25|342.05|86
1730342100000|2024-10-31 02:35:00|342.55|342.4|342.55|342.4|342.65|342.45|342.55|342.4|82
1730342400000|2024-10-31 02:40:00|342.6|342.45|342.55|342.35|342.65|342.5|342.5|342.3|100
1730342700000|2024-10-31 02:45:00|342.5|342.4|342.35|342.2|342.55|342.4|342.35|342.2|77
1730343000000|2024-10-31 02:50:00|342.4|342.25|342.25|342.1|342.45|342.3|342.15|342|46
1730343300000|2024-10-31 02:55:00|342.3|342.15|342.35|342.2|342.35|342.2|342.1|341.95|180
1730343600000|2024-10-31 03:00:00|342.4|342.25|342.55|342.4|342.55|342.4|342.4|342.25|21
1730343900000|2024-10-31 03:05:00|342.5|342.35|342.4|342.2|342.55|342.4|342.3|342.15|81
1730344200000|2024-10-31 03:10:00|342.35|342.25|342.35|342.15|342.35|342.25|342.2|342.05|75
1730344500000|2024-10-31 03:15:00|342.3|342.2|342.2|342.05|342.4|342.2|342.1|341.95|51
1730344800000|2024-10-31 03:20:00|342.15|342|342|341.85|342.15|342|342|341.85|42
1730345100000|2024-10-31 03:25:00|341.95|341.8|342.2|342.05|342.2|342.05|341.95|341.8|59
1730345400000|2024-10-31 03:30:00|342.15|342|342.3|342.15|342.3|342.15|342.15|342|52
1730345700000|2024-10-31 03:35:00|342.35|342.2|342.45|342.3|342.45|342.3|342.35|342.2|56
1730346000000|2024-10-31 03:40:00|342.5|342.35|342.4|342.25|342.55|342.4|342.4|342.25|72
1730346300000|2024-10-31 03:45:00|342.35|342.2|342.25|342.1|342.35|342.2|342.2|342.05|50
1730346600000|2024-10-31 03:50:00|342.2|342.05|342.15|342|342.25|342.1|342.15|342|63
1730346900000|2024-10-31 03:55:00|342.2|341.95|342.2|342.05|342.2|342.05|342.2|341.95|32
1730347200000|2024-10-31 04:00:00|342.15|342|342|341.85|342.15|342|342|341.85|52
1730347500000|2024-10-31 04:05:00|342.05|341.9|342|341.85|342.05|341.9|342|341.8|33
1730347800000|2024-10-31 04:10:00|341.95|341.8|341.95|341.8|341.95|341.8|341.9|341.75|71
1730348100000|2024-10-31 04:15:00|341.9|341.75|341.9|341.75|341.9|341.75|341.9|341.75|24
1730348400000|2024-10-31 04:20:00|341.95|341.8|341.9|341.75|341.95|341.8|341.9|341.75|58
1730348700000|2024-10-31 04:25:00|341.85|341.7|341.8|341.65|341.85|341.7|341.75|341.6|64
1730349000000|2024-10-31 04:30:00|341.85|341.7|341.9|341.7|341.9|341.75|341.8|341.7|61
1730349300000|2024-10-31 04:35:00|341.85|341.75|341.85|341.7|341.9|341.75|341.8|341.65|35
1730349600000|2024-10-31 04:40:00|341.8|341.65|341.7|341.55|341.8|341.65|341.7|341.55|31
1730349900000|2024-10-31 04:45:00|341.75|341.6|341.7|341.55|341.75|341.6|341.7|341.55|63
1730350200000|2024-10-31 04:50:00|341.65|341.5|341.85|341.7|341.9|341.7|341.65|341.5|59
1730350500000|2024-10-31 04:55:00|341.8|341.65|341.9|341.75|341.9|341.75|341.8|341.65|56
1730350800000|2024-10-31 05:00:00|341.85|341.7|341.45|341.3|341.85|341.7|341.4|341.25|102
1730351100000|2024-10-31 05:05:00|341.4|341.25|341.6|341.45|341.65|341.5|341.35|341.2|91
1730351400000|2024-10-31 05:10:00|341.65|341.5|341.35|341.2|341.65|341.5|341.25|341.1|248
1730351700000|2024-10-31 05:15:00|341.3|341.15|341.25|341.1|341.4|341.25|341.25|341.1|73
1730352000000|2024-10-31 05:20:00|341.3|341.15|341.45|341.3|341.5|341.35|341.3|341.15|41
1730352300000|2024-10-31 05:25:00|341.4|341.25|341.5|341.35|341.55|341.4|341.4|341.25|38
1730352600000|2024-10-31 05:30:00|341.45|341.3|341.6|341.45|341.6|341.45|341.45|341.3|42
1730352900000|2024-10-31 05:35:00|341.65|341.5|341.65|341.5|341.75|341.6|341.65|341.5|38
1730353200000|2024-10-31 05:40:00|341.7|341.55|341.7|341.55|341.8|341.6|341.7|341.5|43
1730353500000|2024-10-31 05:45:00|341.75|341.6|341.6|341.45|341.85|341.65|341.6|341.45|59
1730353800000|2024-10-31 05:50:00|341.65|341.5|341.6|341.45|341.65|341.5|341.6|341.4|44
1730354100000|2024-10-31 05:55:00|341.55|341.4|341.55|341.4|341.55|341.4|341.5|341.35|47
1730354400000|2024-10-31 06:00:00|341.6|341.45|341.65|341.5|341.65|341.5|341.6|341.45|62
1730354700000|2024-10-31 06:05:00|341.6|341.45|341.55|341.35|341.7|341.55|341.55|341.35|47
1730355000000|2024-10-31 06:10:00|341.5|341.4|341.55|341.4|341.55|341.4|341.5|341.35|40
1730355300000|2024-10-31 06:15:00|341.5|341.35|341.55|341.4|341.55|341.4|341.45|341.3|60
1730355600000|2024-10-31 06:20:00|341.6|341.35|341.55|341.4|341.6|341.4|341.55|341.35|19
1730355900000|2024-10-31 06:25:00|341.5|341.35|341.55|341.4|341.65|341.5|341.5|341.35|53
1730356200000|2024-10-31 06:30:00|341.5|341.35|341.45|341.3|341.5|341.35|341.45|341.3|18
1730356500000|2024-10-31 06:35:00|341.5|341.35|341.4|341.25|341.55|341.4|341.4|341.25|43
1730356800000|2024-10-31 06:40:00|341.35|341.2|341.25|341.1|341.35|341.25|341.25|341.1|50
1730357100000|2024-10-31 06:45:00|341.3|341.15|341.25|341.1|341.35|341.2|341.15|341|90
1730357400000|2024-10-31 06:50:00|341.2|341.05|341.2|341.05|341.25|341.1|341.15|341|43
1730357700000|2024-10-31 06:55:00|341.15|341|341.15|341|341.2|341.05|341.15|341|34
1730358000000|2024-10-31 07:00:00|341.1|340.95|340.85|340.7|341.15|341|340.85|340.7|134
1730358300000|2024-10-31 07:05:00|340.9|340.65|341|340.85|341.05|340.9|340.85|340.65|114
1730358600000|2024-10-31 07:10:00|340.95|340.8|340.7|340.55|341|340.85|340.7|340.5|162
1730358900000|2024-10-31 07:15:00|340.75|340.6|340.4|340.25|340.8|340.6|340.35|340.2|135
1730359200000|2024-10-31 07:20:00|340.45|340.3|340.7|340.55|340.75|340.55|340.45|340.25|115
1730359500000|2024-10-31 07:25:00|340.75|340.6|340.9|340.75|340.9|340.75|340.75|340.6|98
1730359800000|2024-10-31 07:30:00|340.85|340.7|341|340.8|341|340.8|340.7|340.55|122
1730360100000|2024-10-31 07:35:00|341.05|340.85|340.8|340.6|341.05|340.9|340.8|340.6|75
1730360400000|2024-10-31 07:40:00|340.85|340.65|340.85|340.7|340.95|340.75|340.8|340.65|108
1730360700000|2024-10-31 07:45:00|340.9|340.65|340.8|340.65|340.9|340.75|340.75|340.6|93
1730361000000|2024-10-31 07:50:00|340.75|340.6|340.4|340.25|340.75|340.65|340.35|340.2|141
1730361300000|2024-10-31 07:55:00|340.45|340.3|340.6|340.45|340.7|340.55|340.35|340.15|140
1730361600000|2024-10-31 08:00:00|340.55|340.4|340.25|340.1|340.6|340.45|340.2|340|286
1730361900000|2024-10-31 08:05:00|340.2|340.05|340.3|340.15|340.35|340.2|340.15|340|108
1730362200000|2024-10-31 08:10:00|340.35|340.2|340.55|340.35|340.55|340.4|340.35|340.2|132
1730362500000|2024-10-31 08:15:00|340.5|340.3|340.5|340.35|340.6|340.4|340.35|340.2|116
1730362800000|2024-10-31 08:20:00|340.55|340.3|340.55|340.4|340.65|340.45|340.5|340.3|172
1730363100000|2024-10-31 08:25:00|340.5|340.35|340.3|340.1|340.55|340.4|340.25|340.1|123
1730363400000|2024-10-31 08:30:00|340.25|340.15|340.3|340.1|340.35|340.2|340.15|340|108
1730363700000|2024-10-31 08:35:00|340.25|340.05|340.3|340.1|340.35|340.2|340.2|340.05|120
1730364000000|2024-10-31 08:40:00|340.25|340.15|340.2|340.05|340.3|340.15|340.2|340.05|128
1730364300000|2024-10-31 08:45:00|340.25|340.1|340.35|340.15|340.4|340.25|340.25|340.1|167
1730364600000|2024-10-31 08:50:00|340.3|340.2|340.4|340.25|340.5|340.35|340.3|340.15|212
1730364900000|2024-10-31 08:55:00|340.45|340.3|340.2|340.05|340.45|340.3|340.2|340.05|273
1730365200000|2024-10-31 09:00:00|340.25|340.1|340.3|340.1|340.35|340.15|340|339.85|689
1730365500000|2024-10-31 09:05:00|340.25|340.05|339.95|339.8|340.25|340.05|339.9|339.7|188
1730365800000|2024-10-31 09:10:00|340|339.75|339.95|339.8|340.05|339.85|339.9|339.7|162
1730366100000|2024-10-31 09:15:00|340|339.75|339.95|339.8|340|339.8|339.85|339.65|143
1730366400000|2024-10-31 09:20:00|340.1|339.5|340.1|339.5|340.1|339.5|340|339.4|3
1730366700000|2024-10-31 09:25:00|||||||||7
1730367300000|2024-10-31 09:35:00|340.2|339.6|340.1|339.5|340.2|339.6|340.1|339.5|0
1730367600000|2024-10-31 09:40:00|340.2|339.6|340.2|339.6|340.3|339.7|340.2|339.6|0
1730367900000|2024-10-31 09:45:00|340.1|339.5|340.1|339.5|340.2|339.6|340.1|339.5|0
1730368200000|2024-10-31 09:50:00|340|339.8|340.4|340.2|340.4|340.2|339.95|339.75|84
1730368500000|2024-10-31 09:55:00|340.45|340.25|340.35|340.15|340.45|340.3|340.25|340.1|76
1730368800000|2024-10-31 10:00:00|340.3|340.2|340.55|340.4|340.65|340.5|340.3|340.2|73
1730369100000|2024-10-31 10:05:00|340.6|340.35|340.35|340.2|340.6|340.4|340.3|340.1|53
1730369400000|2024-10-31 10:10:00|340.4|340.15|340.25|340.1|340.45|340.25|340.25|340.1|63
1730369700000|2024-10-31 10:15:00|340.2|340.05|340.2|340|340.25|340.05|340.05|339.9|72
1730370000000|2024-10-31 10:20:00|340.25|340.05|340.2|340.05|340.35|340.15|340.2|340.05|22
1730370300000|2024-10-31 10:25:00|340.25|340.1|340.4|340.2|340.4|340.2|340.25|340.1|3
1730370600000|2024-10-31 10:30:00|340.35|340.15|340.35|340.1|340.45|340.25|340.35|340.1|6
1730370900000|2024-10-31 10:35:00||340.15||340.15||340.15||340.1|0
1730371200000|2024-10-31 10:40:00|340.3|340.1|340.35|340.1|340.35|340.15|340.2|340|3
1730371500000|2024-10-31 10:45:00|340.4|340.15|340.4|340.2|340.4|340.2|340.3|340.1|0
1730371800000|2024-10-31 10:50:00|340.35|340.15|340.5|340.3|340.5|340.35|340.35|340.1|4
1730372100000|2024-10-31 10:55:00|340.45|340.25|340.4|340.2|340.5|340.3|340.35|340.2|18
1730372400000|2024-10-31 11:00:00|340.45|340.25|340.45|340.3|340.5|340.35|340.4|340.25|8
1730372700000|2024-10-31 11:05:00|340.5|340.25|340.4|340.2|340.5|340.3|340.4|340.2|11
1730373000000|2024-10-31 11:10:00|340.35|340.25|340.4|340.25|340.4|340.25|340.35|340.2|0
1730373300000|2024-10-31 11:15:00|340.35|340.2|340.35|340.2|340.4|340.25|340.35|340.2|3
1730373600000|2024-10-31 11:20:00|340.4|340.25|340.4|340.2|340.4|340.25|340.35|340.2|5
1730373900000|2024-10-31 11:25:00|340.35|340.25|340.4|340.25|340.45|340.3|340.35|340.2|3
1730374200000|2024-10-31 11:30:00|340.35|340.2|340.35|340.2|340.4|340.2|340.3|340.15|0
1730374500000|2024-10-31 11:35:00|340.3|340.15|340.35|340.15|340.35|340.2|340.3|340.15|0
1730374800000|2024-10-31 11:40:00|340.3|340.2|340.3|340.15|340.35|340.2|340.3|340.15|9
1730375100000|2024-10-31 11:45:00|340.35|340.2|340.4|340.25|340.5|340.3|340.35|340.15|23
1730375400000|2024-10-31 11:50:00|340.45|340.3|340.55|340.4|340.6|340.45|340.45|340.3|13
1730375700000|2024-10-31 11:55:00|340.6|340.45|340.6|340.45|340.6|340.45|340.55|340.4|4
1730376000000|2024-10-31 12:00:00|340.65|340.4|340.55|340.35|340.65|340.4|340.4|340.2|10
1730376300000|2024-10-31 12:05:00|340.5|340.4|340.5|340.3|340.55|340.4|340.4|340.2|10
1730376600000|2024-10-31 12:10:00|340.45|340.35|340.65|340.45|340.7|340.55|340.45|340.3|23
1730376900000|2024-10-31 12:15:00|340.7|340.5|340.65|340.45|340.7|340.5|340.65|340.45|3
1730377200000|2024-10-31 12:20:00|340.6|340.4|340.6|340.45|340.6|340.5|340.6|340.4|2
1730377500000|2024-10-31 12:25:00|340.65|340.5|340.65|340.3|340.65|340.5|340.55|340.25|8
1730377800000|2024-10-31 12:30:00|340.7|340.25|340.6|340.45|340.7|340.45|340.45|340.25|19
1730378100000|2024-10-31 12:35:00|340.65|340.5|340.6|340.45|340.75|340.6|340.6|340.45|40
1730378400000|2024-10-31 12:40:00|340.65|340.5|340.75|340.55|340.8|340.6|340.65|340.45|13
1730378700000|2024-10-31 12:45:00|340.8|340.6|340.75|340.55|340.85|340.65|340.65|340.45|48
1730379000000|2024-10-31 12:50:00|340.8|340.6|340.75|340.6|340.9|340.7|340.75|340.6|46
1730379300000|2024-10-31 12:55:00|340.8|340.65|340.65|340.5|340.85|340.65|340.65|340.45|8
1730379600000|2024-10-31 13:00:00|340.6|340.45|340.75|340.6|340.8|340.65|340.6|340.45|41
1730379900000|2024-10-31 13:05:00|340.8|340.65|340.8|340.65|340.95|340.75|340.7|340.55|23
1730380200000|2024-10-31 13:10:00|340.75|340.6|340.75|340.6|340.8|340.65|340.75|340.6|11
1730380500000|2024-10-31 13:15:00|340.7|340.55|340.65|340.45|340.7|340.55|340.6|340.4|9
1730380800000|2024-10-31 13:20:00|340.6|340.4|340.6|340.4|340.65|340.5|340.55|340.4|7
1730381100000|2024-10-31 13:25:00|340.65|340.45|340.6|340.4|340.7|340.55|340.55|340.4|9
1730381400000|2024-10-31 13:30:00|340.55|340.35|340|339.85|340.6|340.35|339.95|339.8|223
1730381700000|2024-10-31 13:35:00|339.95|339.8|339.75|339.55|340.1|339.95|339.35|339.15|170
1730382000000|2024-10-31 13:40:00|339.8|339.5|339.7|339.5|339.9|339.75|339.6|339.45|37
1730382300000|2024-10-31 13:45:00|339.65|339.45|339|338.8|339.7|339.45|338.95|338.75|56
1730382600000|2024-10-31 13:50:00|338.95|338.75|338.6|338.45|339.05|338.9|338.5|338.35|80
1730382900000|2024-10-31 13:55:00|338.65|338.4|338.75|338.55|339.05|338.85|338.6|338.4|72
1730383200000|2024-10-31 14:00:00|338.7|338.5|338.6|338.4|338.8|338.6|338.55|338.4|83
1730383500000|2024-10-31 14:05:00|338.55|338.45|338.8|338.6|338.8|338.65|338.35|338.2|111
1730383800000|2024-10-31 14:10:00|338.75|338.65|338.55|338.35|338.85|338.65|338.4|338.25|84
1730384100000|2024-10-31 14:15:00|338.6|338.4|339.3|339.15|339.3|339.15|338.6|338.4|127
1730384400000|2024-10-31 14:20:00|339.25|339.1|339.05|338.9|339.25|339.1|339|338.8|27
1730384700000|2024-10-31 14:25:00|339|338.85|338.6|338.4|339|338.85|338.55|338.35|15
1730385000000|2024-10-31 14:30:00|338.55|338.45|338.5|338.35|338.6|338.45|338.4|338.25|29
1730385300000|2024-10-31 14:35:00|338.55|338.4|338.5|338.3|338.6|338.45|338.45|338.3|22
1730385600000|2024-10-31 14:40:00|338.45|338.35|338.3|338.1|338.5|338.35|338.25|338.1|26
1730385900000|2024-10-31 14:45:00|338.35|338.15|338.1|337.9|338.35|338.15|338|337.85|64
1730386200000|2024-10-31 14:50:00|338.15|337.95|338.15|337.95|338.2|338.05|338.05|337.9|17
1730386500000|2024-10-31 14:55:00|338.1|338|338.1|337.95|338.25|338.1|338.1|337.9|12
1730386800000|2024-10-31 15:00:00|338.15|338|338.1|337.95|338.2|338|337.95|337.8|16
1730387100000|2024-10-31 15:05:00|338.15|337.9|338.35|338.15|338.5|338.35|338.05|337.85|19
1730387400000|2024-10-31 15:10:00|338.3|338.2|338.2|338|338.4|338.2|338.15|338|13
1730387700000|2024-10-31 15:15:00|338.15|338.05|338.45|338.25|338.55|338.4|338.15|338|78
1730388000000|2024-10-31 15:20:00|338.5|338.2|338.7|338.5|338.8|338.65|338.5|338.2|34
1730388300000|2024-10-31 15:25:00|338.65|338.45|338.5|338.35|338.65|338.45|338.45|338.25|8
1730388600000|2024-10-31 15:30:00|338.55|338.3|338.55|338.4|338.6|338.45|338.45|338.2|5
1730388900000|2024-10-31 15:35:00|338.5|338.35|338.55|338.4|338.65|338.5|338.5|338.35|11
1730389200000|2024-10-31 15:40:00|338.5|338.35|338.75|338.55|338.75|338.55|338.5|338.35|3
1730389500000|2024-10-31 15:45:00|338.7|338.5|338.45|338.25|338.7|338.5|338.45|338.25|3
1730389800000|2024-10-31 15:50:00|338.5|338.3|338.2|338|338.55|338.35|338.1|337.95|29
1730390100000|2024-10-31 15:55:00|338.25|338.05|338.4|338.2|338.4|338.2|338.25|338|9
1730390400000|2024-10-31 16:00:00|338.45|338.25|338.5|338.3|338.55|338.4|338.35|338.15|6
1730390700000|2024-10-31 16:05:00|338.55|338.35|338.7|338.55|338.75|338.55|338.5|338.3|2
1730391000000|2024-10-31 16:10:00|338.75|338.6|338.9|338.7|338.9|338.7|338.65|338.45|5
1730391300000|2024-10-31 16:15:00|338.95|338.75|338.75|338.55|338.95|338.8|338.65|338.5|53
1730391600000|2024-10-31 16:20:00|338.7|338.6|338.65|338.5|338.8|338.6|338.6|338.45|16
1730391900000|2024-10-31 16:25:00|338.6|338.45|338.9|338.65|339|338.8|338.5|338.3|59
1730392200000|2024-10-31 16:30:00|338.85|338.7|338.85|338.6|338.95|338.8|338.7|338.55|23
1730392500000|2024-10-31 16:35:00|338.8|338.65|338.95|338.8|338.95|338.8|338.8|338.6|1
1730392800000|2024-10-31 16:40:00|339|338.85|339.1|338.95|339.1|338.95|338.95|338.75|6
1730393100000|2024-10-31 16:45:00|339.15|338.9|339.1|338.9|339.15|338.95|339|338.8|10
1730393400000|2024-10-31 16:50:00|339.15|338.85|339.1|338.9|339.15|338.95|339.05|338.85|3
1730393700000|2024-10-31 16:55:00|339.05|338.95|338.95|338.8|339.1|338.95|338.9|338.75|16
1730394000000|2024-10-31 17:00:00|338.9|338.75|339.15|338.95|339.2|339|338.9|338.75|24
1730394300000|2024-10-31 17:05:00|339.1|339|339.3|339.1|339.35|339.15|339.1|338.9|13
1730394600000|2024-10-31 17:10:00|339.25|339.15|339.15|338.95|339.3|339.15|339.1|338.95|5
1730394900000|2024-10-31 17:15:00|339.1|339|339.25|339.05|339.25|339.05|339.1|338.95|3
1730395200000|2024-10-31 17:20:00|339.2|339.1|339.2|339|339.2|339.1|339.2|339|7
1730395500000|2024-10-31 17:25:00|339.25|339.05|339.25|339|339.35|339.2|339.2|339|37
1730395800000|2024-10-31 17:30:00|339.1|338.95|339.1|338.9|339.15|339.05|339.05|338.85|17
1730396100000|2024-10-31 17:35:00|339.15|338.95|338.75|338.55|339.15|338.95|338.75|338.55|5
1730396400000|2024-10-31 17:40:00|338.8|338.6|338.9|338.7|339|338.85|338.8|338.6|14
1730396700000|2024-10-31 17:45:00|338.95|338.75|338.95|338.75|338.95|338.8|338.85|338.65|2
1730397000000|2024-10-31 17:50:00|338.9|338.8|338.95|338.7|338.95|338.8|338.85|338.65|2
1730397300000|2024-10-31 17:55:00|338.9|338.65|338.9|338.7|338.9|338.75|338.75|338.6|0
1730397600000|2024-10-31 18:00:00|338.85|338.75|338.75|338.55|338.85|338.75|338.7|338.5|3
1730397900000|2024-10-31 18:05:00|338.8|338.6|338.8|338.6|338.9|338.7|338.8|338.55|1
1730398200000|2024-10-31 18:10:00|338.85|338.65|338.95|338.75|339|338.8|338.85|338.65|5
1730398500000|2024-10-31 18:15:00|339|338.8|338.85|338.65|339|338.8|338.8|338.6|3
1730398800000|2024-10-31 18:20:00|338.8|338.7|338.95|338.75|338.95|338.8|338.8|338.6|0
1730399100000|2024-10-31 18:25:00|338.9|338.8|339.15|338.9|339.15|338.9|338.9|338.65|25
1730399400000|2024-10-31 18:30:00|339.2|338.95|339.15|338.95|339.4|339.15|339.1|338.8|27
1730399700000|2024-10-31 18:35:00|339.1|339|339.15|338.95|339.15|339|339.1|338.85|5
1730400000000|2024-10-31 18:40:00|339.1|339|339.15|338.95|339.2|339.05|339.05|338.85|5
1730400300000|2024-10-31 18:45:00|339.2|339|339.1|338.95|339.2|339.05|339.1|338.9|3
1730400600000|2024-10-31 18:50:00|339.15|338.9|339.25|339.05|339.3|339.15|339.1|338.9|4
1730400900000|2024-10-31 18:55:00|339.2|339|339.3|339.1|339.4|339.2|339.2|339|8
1730401200000|2024-10-31 19:00:00|339.35|339.15|339.4|339.2|339.4|339.25|339.3|339.1|13
1730401500000|2024-10-31 19:05:00|339.35|339.25|339.5|339.3|339.5|339.35|339.35|339.25|8
1730401800000|2024-10-31 19:10:00|339.45|339.25|339.6|339.4|339.6|339.45|339.4|339.25|44
1730402100000|2024-10-31 19:15:00|339.55|339.35|339.6|339.4|339.6|339.4|339.45|339.3|4
1730402400000|2024-10-31 19:20:00|339.65|339.45|339.65|339.45|339.65|339.5|339.6|339.4|5
1730402700000|2024-10-31 19:25:00|339.6|339.4|339.5|339.35|339.65|339.45|339.5|339.3|2
1730403000000|2024-10-31 19:30:00|339.45|339.3|339.3|339.15|339.45|339.35|339.3|339.15|2
1730403300000|2024-10-31 19:35:00|339.35|339.1|339.25|339.05|339.35|339.15|339.25|339.05|2
1730403600000|2024-10-31 19:40:00|339.2|339.1|339.35|339.15|339.35|339.2|339.2|339|4
1730403900000|2024-10-31 19:45:00|339.4|339.2|339.55|339.35|339.55|339.4|339.4|339.15|5
1730404200000|2024-10-31 19:50:00|339.5|339.4|339.2|339|339.5|339.4|339.15|338.95|7
1730404500000|2024-10-31 19:55:00|339.15|338.95|339.45|339.3|339.55|339.4|339.15|338.95|55
1730404800000|2024-10-31 20:00:00|339.4|339.25|339.75|339.6|339.95|339.8|339.4|339.25|167
1730405100000|2024-10-31 20:05:00|339.7|339.55|339.7|339.5|339.85|339.7|339.7|339.5|45
1730405400000|2024-10-31 20:10:00|339.65|339.55|339.7|339.5|339.7|339.55|339.6|339.4|11
1730405700000|2024-10-31 20:15:00|339.75|339.55|339.65|339.5|339.8|339.6|339.65|339.5|13
1730406000000|2024-10-31 20:20:00|339.6|339.45|339.65|339.45|339.65|339.5|339.55|339.4|16
1730406300000|2024-10-31 20:25:00|339.7|339.5|339.65|339.5|339.75|339.6|339.65|339.45|7
1730406600000|2024-10-31 20:30:00|339.55|339.45|339.3|339.1|339.6|339.45|339.3|339.1|17
1730406900000|2024-10-31 20:35:00|339.35|339.15|339.35|339.15|339.35|339.2|339.35|339.15|5
1730407200000|2024-10-31 20:40:00|339.3|339.1|339.3|339.05|339.35|339.1|339.2|339|11
1730407500000|2024-10-31 20:45:00|339.35|339.1|339.35|339.1|339.4|339.15|339.3|339.05|1
1730407800000|2024-10-31 20:50:00|339.4|339.15|339.25|339.1|339.4|339.15|339.25|339.1|1
1730408100000|2024-10-31 20:55:00|339.3|339.05|339.45|339.15|339.45|339.15|339.2|338.9|14
1730408400000|2024-10-31 21:00:00|339.55|338.45|340.05|338|340.05|338.45|339.55|338|0
1730409000000|2024-10-31 21:10:00|339.3|338.7|339.4|338.8|339.4|338.8|339.3|338.7|1
1730409600000|2024-10-31 21:20:00|339.5|338.9|339.3|338.7|339.5|338.9|339.3|338.7|0
1730409900000|2024-10-31 21:25:00|339.2|338.6|339.2|338.6|339.2|338.6|339.2|338.6|0
1730410200000|2024-10-31 21:30:00|339.3|338.7|339.2|338.6|339.3|338.7|339.2|338.6|0
1730410500000|2024-10-31 21:35:00|339.3|338.7|339.3|338.7|339.3|338.7|339.2|338.6|0
1730410800000|2024-10-31 21:40:00|339.2|338.6|339.2|338.6|339.3|338.7|339.2|338.6|0
1730411100000|2024-10-31 21:45:00|339.3|338.7|339.3|338.7|339.3|338.7|339.2|338.6|0
1730411700000|2024-10-31 21:55:00|339.4|338.8|339.3|338.7|339.4|338.8|339.3|338.7|0
1730412000000|2024-10-31 22:00:00|339.4|338.8|339.5|338.9|339.6|339|339.4|338.8|0
1730412300000|2024-10-31 22:05:00|339.4|338.8|339.4|338.8|339.4|338.8|339.3|338.7|0
1730412600000|2024-10-31 22:10:00|339.5|338.9|339.5|338.9|339.5|338.9|339.4|338.8|0
1730412900000|2024-10-31 22:15:00|339.4|338.8|339.5|338.9|339.5|338.9|339.4|338.8|0
1730413200000|2024-10-31 22:20:00|339.4|338.8|339.5|338.9|339.5|338.9|339.4|338.8|0
1730413500000|2024-10-31 22:25:00|339.4|338.8|339.5|338.9|339.5|338.9|339.4|338.8|0
1730413800000|2024-10-31 22:30:00|339.6|339|339.7|339.1|339.7|339.1|339.6|339|0
1730414100000|2024-10-31 22:35:00|339.8|339.2|339.7|339.1|339.8|339.2|339.7|339.1|0
1730414400000|2024-10-31 22:40:00|339.8|339.2|339.6|339|339.8|339.2|339.6|339|0
1730414700000|2024-10-31 22:45:00|339.7|339.1|339.6|339|339.7|339.1|339.6|339|0
1730415000000|2024-10-31 22:50:00|339.5|338.9|339.6|339|339.6|339|339.5|338.9|0
1730415300000|2024-10-31 22:55:00|339.5|338.9|339.6|339|339.6|339|339.5|338.9|0
1730415600000|2024-10-31 23:00:00|339.7|339.1|339.5|338.9|339.7|339.1|339.4|338.8|0
1730415900000|2024-10-31 23:05:00|339.4|338.8|339.4|338.8|339.5|338.9|339.4|338.8|0
1730416200000|2024-10-31 23:10:00|339.5|338.9|339.5|338.9|339.5|338.9|339.4|338.8|0
1730416800000|2024-10-31 23:20:00|339.6|339|339.6|339|339.6|339|339.5|338.9|0
1730417700000|2024-10-31 23:35:00|339.5|338.9|339.6|339|339.6|339|339.5|338.9|0
1730418300000|2024-10-31 23:45:00|339.5|338.9|339.5|338.9|339.6|339|339.5|338.9|0
1730419200000|2024-11-01 00:00:00|339.4|338.8|339.3|338.7|339.4|338.8|339.2|338.6|0
1730419500000|2024-11-01 00:05:00|339.4|338.8|339.4|338.8|339.4|338.8|339.3|338.7|0
1730419800000|2024-11-01 00:10:00|339.3|338.7|339.4|338.8|339.4|338.8|339.3|338.7|0
1730420100000|2024-11-01 00:15:00|339.3|338.7|339.3|338.7|339.4|338.8|339.3|338.7|0
1730420400000|2024-11-01 00:20:00|339.4|338.8|339.4|338.8|339.4|338.8|339.3|338.7|0
1730420700000|2024-11-01 00:25:00|339.5|338.9|339.5|338.9|339.5|338.9|339.4|338.8|0
1730421000000|2024-11-01 00:30:00|339.95|339.55|339.45|339.3|340.05|339.8|339.2|338.8|624
1730421300000|2024-11-01 00:35:00|339.5|339.35|339.4|339.25|339.6|339.45|339.4|339.25|182
1730421600000|2024-11-01 00:40:00|339.45|339.3|339.4|339.25|339.5|339.35|339.4|339.25|159
1730421900000|2024-11-01 00:45:00|339.35|339.2|338.85|338.7|339.35|339.2|338.85|338.7|235
1730422200000|2024-11-01 00:50:00|338.9|338.75|338.8|338.65|338.9|338.75|338.8|338.65|193
1730422500000|2024-11-01 00:55:00|338.85|338.7|338.35|338.15|338.85|338.7|338.3|338.1|366
1730422800000|2024-11-01 01:00:00|338.3|338.2|339.2|339.05|339.75|339.6|338|337.8|1554
1730423100000|2024-11-01 01:05:00|339.25|339.1|339.15|339|339.6|339.4|338.85|338.65|725
1730423400000|2024-11-01 01:10:00|339.2|339.05|339.35|339.2|339.45|339.3|339.15|339|366
1730423700000|2024-11-01 01:15:00|339.3|339.15|339.2|339.05|339.3|339.15|338.7|338.55|255
1730424000000|2024-11-01 01:20:00|339.25|339.1|339.05|338.85|339.5|339.35|339|338.8|282
1730424300000|2024-11-01 01:25:00|339|338.8|338.7|338.55|339.25|339.1|338.7|338.55|231
1730424600000|2024-11-01 01:30:00|338.65|338.5|338.55|338.4|338.85|338.65|338.5|338.35|336
1730424900000|2024-11-01 01:35:00|338.5|338.35|338.8|338.65|339.05|338.9|338.45|338.3|309
1730425200000|2024-11-01 01:40:00|338.75|338.6|338.45|338.3|338.75|338.65|338.3|338.15|180
1730425500000|2024-11-01 01:45:00|338.5|338.35|338.4|338.25|338.55|338.4|338.25|338.05|275
1730425800000|2024-11-01 01:50:00|338.35|338.2|338.45|338.3|338.5|338.35|337.95|337.8|361
1730426100000|2024-11-01 01:55:00|338.4|338.25|338.75|338.6|338.8|338.6|338.4|338.25|218
1730426400000|2024-11-01 02:00:00|338.8|338.65|338.2|338|338.8|338.65|338.2|338|261
1730426700000|2024-11-01 02:05:00|338.25|338.05|338.25|338.1|338.35|338.2|338.2|338.05|138
1730427000000|2024-11-01 02:10:00|338.3|338.15|338.6|338.45|338.7|338.55|338.3|338.1|221
1730427300000|2024-11-01 02:15:00|338.55|338.4|338.5|338.35|338.65|338.5|338.4|338.25|233
1730427600000|2024-11-01 02:20:00|338.55|338.4|339.15|339|339.3|339.15|338.55|338.4|261
1730427900000|2024-11-01 02:25:00|339.2|339.05|339.2|339.05|339.25|339.1|338.95|338.8|204
1730428200000|2024-11-01 02:30:00|339.25|339|339.05|338.9|339.35|339.15|339|338.85|232
1730428500000|2024-11-01 02:35:00|339|338.85|338.9|338.75|339.15|338.95|338.9|338.7|161
1730428800000|2024-11-01 02:40:00|338.95|338.7|338.75|338.6|339.15|338.95|338.75|338.6|171
1730429100000|2024-11-01 02:45:00|338.8|338.65|338.85|338.7|339.1|338.95|338.8|338.65|195
1730429400000|2024-11-01 02:50:00|338.8|338.65|338.7|338.55|338.8|338.7|338.65|338.5|161
1730429700000|2024-11-01 02:55:00|338.75|338.6|339.15|339|339.15|339|338.75|338.6|108
1730430000000|2024-11-01 03:00:00|339.1|338.95|338.8|338.65|339.1|338.95|338.75|338.6|126
1730430300000|2024-11-01 03:05:00|338.75|338.6|338.9|338.75|338.95|338.8|338.7|338.55|151
1730430600000|2024-11-01 03:10:00|338.95|338.8|338.8|338.6|339|338.8|338.7|338.55|181
1730430900000|2024-11-01 03:15:00|338.75|338.65|338.6|338.45|338.85|338.65|338.4|338.25|218
1730431200000|2024-11-01 03:20:00|338.65|338.5|338.8|338.65|338.85|338.7|338.6|338.45|222
1730431500000|2024-11-01 03:25:00|338.75|338.6|338.6|338.45|338.75|338.6|338.55|338.4|104
1730431800000|2024-11-01 03:30:00|338.55|338.4|339.05|338.9|339.05|338.9|338.55|338.4|211
1730432100000|2024-11-01 03:35:00|339.1|338.95|338.9|338.7|339.1|338.95|338.9|338.7|117
1730432400000|2024-11-01 03:40:00|338.85|338.65|339.45|339.25|339.45|339.25|338.7|338.55|145
1730432700000|2024-11-01 03:45:00|339.4|339.3|339.5|339.35|339.65|339.5|339.4|339.3|97
1730433000000|2024-11-01 03:50:00|339.55|339.4|339.5|339.35|339.75|339.6|339.5|339.3|148
1730433300000|2024-11-01 03:55:00|339.55|339.4|339.3|339.15|339.55|339.4|339.25|339.05|122
1730433600000|2024-11-01 04:00:00|339.25|339.1|339.2|339.05|339.3|339.15|339.2|339.05|59
1730433900000|2024-11-01 04:05:00|339.15|339|339.1|338.9|339.15|339.05|339.05|338.9|63
1730434200000|2024-11-01 04:10:00|339.05|338.95|339.05|338.85|339.1|338.95|338.95|338.8|101
1730434500000|2024-11-01 04:15:00|339|338.9|338.95|338.8|339.05|338.9|338.95|338.8|59
1730434800000|2024-11-01 04:20:00|338.9|338.75|339.2|339|339.2|339|338.9|338.75|69
1730435100000|2024-11-01 04:25:00|339.15|339.05|339.4|339.25|339.45|339.3|339.15|339.05|51
1730435400000|2024-11-01 04:30:00|339.35|339.2|339.4|339.2|339.45|339.25|339.2|339.05|73
1730435700000|2024-11-01 04:35:00|339.45|339.25|339.35|339.2|339.45|339.3|339.3|339.15|59
1730436000000|2024-11-01 04:40:00|339.3|339.15|339.25|339.1|339.35|339.15|339.2|339.05|59
1730436300000|2024-11-01 04:45:00|339.3|339.05|339.2|339.05|339.3|339.05|339.2|339.05|41
1730436600000|2024-11-01 04:50:00|339.25|339.1|339.35|339.2|339.4|339.2|339.25|339.1|83
1730436900000|2024-11-01 04:55:00|339.3|339.15|339.35|339.15|339.35|339.2|339.3|339.15|49
1730437200000|2024-11-01 05:00:00|339.3|339.2|339|338.85|339.35|339.2|339|338.85|114
1730437500000|2024-11-01 05:05:00|338.95|338.8|338.95|338.8|339|338.85|338.9|338.7|106
1730437800000|2024-11-01 05:10:00|339|338.85|338.85|338.7|339|338.85|338.85|338.65|36
1730438100000|2024-11-01 05:15:00|338.9|338.75|338.8|338.6|338.95|338.75|338.6|338.45|199
1730438400000|2024-11-01 05:20:00|338.75|338.65|338.95|338.8|339|338.85|338.7|338.55|150
1730438700000|2024-11-01 05:25:00|338.9|338.75|339.15|338.95|339.15|339|338.85|338.7|177
1730439000000|2024-11-01 05:30:00|339.1|339|338.95|338.8|339.15|339|338.9|338.75|77
1730439300000|2024-11-01 05:35:00|339|338.85|339.05|338.9|339.1|338.95|339|338.8|88
1730439600000|2024-11-01 05:40:00|339.1|338.95|338.85|338.7|339.1|338.95|338.85|338.7|153
1730439900000|2024-11-01 05:45:00|338.9|338.75|338.75|338.6|338.95|338.8|338.7|338.55|131
1730440200000|2024-11-01 05:50:00|338.8|338.65|338.7|338.55|338.8|338.65|338.65|338.5|90
1730440500000|2024-11-01 05:55:00|338.75|338.6|338.9|338.75|338.95|338.8|338.65|338.5|116
1730440800000|2024-11-01 06:00:00|338.95|338.8|339.35|339.2|339.35|339.2|338.95|338.8|106
1730441100000|2024-11-01 06:05:00|339.3|339.15|339.05|338.9|339.3|339.15|339.05|338.9|126
1730441400000|2024-11-01 06:10:00|339.1|338.85|338.9|338.75|339.1|338.85|338.8|338.65|103
1730441700000|2024-11-01 06:15:00|338.95|338.8|338.75|338.6|338.95|338.8|338.75|338.6|85
1730442000000|2024-11-01 06:20:00|338.85|338.65|339|338.85|339.1|338.95|338.8|338.65|93
1730442300000|2024-11-01 06:25:00|338.95|338.8|338.9|338.75|339|338.85|338.9|338.75|76
1730442600000|2024-11-01 06:30:00|338.95|338.7|338.8|338.65|338.95|338.8|338.8|338.65|82
1730442900000|2024-11-01 06:35:00|338.75|338.6|338.85|338.7|338.85|338.7|338.7|338.55|56
1730443200000|2024-11-01 06:40:00|338.9|338.75|338.95|338.8|338.95|338.8|338.9|338.75|38
1730443500000|2024-11-01 06:45:00|339|338.85|339.2|339.05|339.3|339.1|339|338.85|86
1730443800000|2024-11-01 06:50:00|339.15|339|339.2|339.05|339.2|339.05|339|338.85|100
1730444100000|2024-11-01 06:55:00|339.25|339.1|339.2|339|339.3|339.1|339.15|339|68
1730444400000|2024-11-01 07:00:00|339.15|339.05|339.65|339.5|339.7|339.5|339.15|339|269
1730444700000|2024-11-01 07:05:00|339.6|339.45|339.45|339.3|339.65|339.5|339.45|339.3|104
1730445000000|2024-11-01 07:10:00|339.5|339.25|339.45|339.3|339.5|339.3|339.35|339.2|61
1730445300000|2024-11-01 07:15:00|339.5|339.35|339.55|339.4|339.7|339.55|339.5|339.35|82
1730445600000|2024-11-01 07:20:00|339.6|339.45|339.4|339.2|339.6|339.45|339.3|339.15|66
1730445900000|2024-11-01 07:25:00|339.45|339.25|339.3|339.15|339.5|339.3|339.25|339.05|85
1730446200000|2024-11-01 07:30:00|339.35|339.2|339.45|339.3|339.55|339.35|339.35|339.2|95
1730446500000|2024-11-01 07:35:00|339.4|339.25|339.45|339.3|339.45|339.3|339.35|339.2|58
1730446800000|2024-11-01 07:40:00|339.55|339.35|339.65|339.45|339.65|339.5|339.5|339.35|168
1730447100000|2024-11-01 07:45:00|339.6|339.5|339.75|339.6|339.9|339.75|339.6|339.5|220
1730447400000|2024-11-01 07:50:00|339.8|339.65|339.9|339.75|340|339.85|339.8|339.6|54
1730447700000|2024-11-01 07:55:00|339.85|339.7|339.85|339.7|339.95|339.8|339.85|339.7|88
1730448000000|2024-11-01 08:00:00|339.8|339.65|339.75|339.6|339.9|339.75|339.7|339.55|148
1730448300000|2024-11-01 08:05:00|339.8|339.65|339.8|339.65|339.95|339.75|339.75|339.6|74
1730448600000|2024-11-01 08:10:00|339.85|339.7|340|339.8|340|339.85|339.8|339.65|158
1730448900000|2024-11-01 08:15:00|339.95|339.85|339.75|339.6|340|339.85|339.7|339.55|93
1730449200000|2024-11-01 08:20:00|339.8|339.65|339.7|339.55|339.85|339.7|339.6|339.45|112
1730449500000|2024-11-01 08:25:00|339.75|339.6|340|339.8|340|339.85|339.7|339.55|44
1730449800000|2024-11-01 08:30:00|339.95|339.75|339.85|339.7|339.95|339.75|339.85|339.65|114
1730450100000|2024-11-01 08:35:00|339.8|339.65|339.75|339.6|339.85|339.7|339.7|339.55|143
1730450400000|2024-11-01 08:40:00|339.7|339.55|339.6|339.45|339.75|339.55|339.55|339.35|192
1730450700000|2024-11-01 08:45:00|339.55|339.4|339.55|339.4|339.65|339.5|339.35|339.2|294
1730451000000|2024-11-01 08:50:00|339.6|339.45|339.55|339.4|339.6|339.45|339.4|339.25|412
1730451300000|2024-11-01 08:55:00|339.5|339.35|339.5|339.35|339.55|339.4|339.3|339.15|392
1730451600000|2024-11-01 09:00:00|339.55|339.4|339.7|339.5|339.85|339.65|339.4|339.25|750
1730451900000|2024-11-01 09:05:00|339.6|339.45|339.8|339.65|339.85|339.65|339.5|339.35|192
1730452200000|2024-11-01 09:10:00|339.85|339.7|339.95|339.8|339.95|339.8|339.85|339.65|55
1730452500000|2024-11-01 09:15:00|340|339.85|339.65|339.4|340.15|340|339.65|339.4|225
1730452800000|2024-11-01 09:20:00|340.2|339.6|340.3|339.7|340.3|339.7|340.2|339.6|0
1730453100000|2024-11-01 09:25:00|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|2
1730453400000|2024-11-01 09:30:00|340.2|339.6|340.2|339.6|340.3|339.7|340.2|339.6|0
1730453700000|2024-11-01 09:35:00|340.3|339.7|340.2|339.6|340.3|339.7|340.2|339.6|0
1730454300000|2024-11-01 09:45:00|340.3|339.7|340.2|339.6|340.3|339.7|340.2|339.6|0
1730454600000|2024-11-01 09:50:00|339.9|339.5|340|339.8|340|339.8|339.9|339.5|18
1730454900000|2024-11-01 09:55:00|340.05|339.85|339.95|339.75|340.05|339.85|339.9|339.75|18
1730455200000|2024-11-01 10:00:00|340|339.8|339.8|339.6|340|339.8|339.8|339.6|53
1730455500000|2024-11-01 10:05:00|339.75|339.65|340.1|339.9|340.1|339.95|339.75|339.6|39
1730455800000|2024-11-01 10:10:00|340.05|339.85|339.95|339.8|340.1|339.85|339.95|339.8|4
1730456100000|2024-11-01 10:15:00||339.75||339.75||339.8||339.75|1
1730456400000|2024-11-01 10:20:00|339.9|339.8|339.95|339.75|339.95|339.8|339.9|339.75|1
1730456700000|2024-11-01 10:25:00|340|339.8|340.05|339.9|340.15|340|340|339.8|21
1730457000000|2024-11-01 10:30:00|340.1|339.85|340|339.85|340.1|339.9|340|339.85|0
1730457300000|2024-11-01 10:35:00|339.95|339.8|340.05|339.85|340.05|339.9|339.95|339.65|2
1730457600000|2024-11-01 10:40:00|340|339.9|340.1|339.9|340.1|339.95|340|339.9|5
1730457900000|2024-11-01 10:45:00|340.15|339.95|340.15|339.95|340.15|339.95|340.1|339.9|0
1730458200000|2024-11-01 10:50:00|340.1|339.9|340.25|340.05|340.25|340.1|340.1|339.9|3
1730458500000|2024-11-01 10:55:00|340.2|340.1|340.25|340.05|340.25|340.1|340.2|340.05|0
1730458800000|2024-11-01 11:00:00|340.2|340.1|340.25|340.05|340.3|340.15|340.2|340.05|13
1730459100000|2024-11-01 11:05:00|340.2|340.1|340.25|340.05|340.25|340.1|340.2|340|12
1730459400000|2024-11-01 11:10:00|340.2|340|340.25|340.05|340.25|340.1|340.1|339.95|4
1730459700000|2024-11-01 11:15:00|340.3|340.1|340.3|340.15|340.35|340.15|340.25|340.05|12
1730460000000|2024-11-01 11:20:00|340.25|340.1|340.35|340.15|340.35|340.15|340.25|340.1|11
1730460300000|2024-11-01 11:25:00|340.3|340.2|340.4|340.2|340.4|340.25|340.3|340.2|27
1730460600000|2024-11-01 11:30:00|340.35|340.25|340.45|340.3|340.45|340.3|340.35|340.2|16
1730460900000|2024-11-01 11:35:00|340.4|340.25|340.5|340.35|340.6|340.45|340.4|340.25|17
1730461200000|2024-11-01 11:40:00|340.45|340.3|340.45|340.3|340.5|340.35|340.45|340.3|12
1730461500000|2024-11-01 11:45:00|340.5|340.25|340.5|340.35|340.5|340.35|340.45|340.25|7
1730461800000|2024-11-01 11:50:00|340.45|340.3|340.55|340.4|340.6|340.4|340.45|340.3|17
1730462100000|2024-11-01 11:55:00|340.6|340.45|340.75|340.6|340.8|340.65|340.6|340.45|100
1730462400000|2024-11-01 12:00:00|340.8|340.55|340.8|340.6|340.85|340.7|340.65|340.5|90
1730462700000|2024-11-01 12:05:00|340.75|340.65|340.65|340.5|340.75|340.65|340.65|340.5|11
1730463000000|2024-11-01 12:10:00|340.7|340.55|340.7|340.55|340.75|340.55|340.65|340.5|13
1730463300000|2024-11-01 12:15:00|340.75|340.6|340.7|340.55|340.75|340.6|340.65|340.45|24
1730463600000|2024-11-01 12:20:00|340.75|340.5|340.8|340.65|340.8|340.65|340.75|340.5|38
1730463900000|2024-11-01 12:25:00|340.85|340.6|341.35|340.85|341.35|340.85|340.8|340.6|39
1730464200000|2024-11-01 12:30:00|341.25|340.9|341.05|340.85|341.35|341.1|340.7|340|49
1730464500000|2024-11-01 12:35:00|341.15|340.9|341.15|340.95|341.35|341.2|341|340.85|111
1730464800000|2024-11-01 12:40:00|341.2|341|341.5|341.35|341.5|341.35|341.2|341|18
1730465100000|2024-11-01 12:45:00|341.55|341.3|341.25|341.1|341.55|341.4|341.15|341|39
1730465400000|2024-11-01 12:50:00|341.3|341.05|341.5|341.35|341.5|341.35|341.2|341.05|16
1730465700000|2024-11-01 12:55:00|341.45|341.3|341.4|341.2|341.55|341.35|341.4|341.2|18
1730466000000|2024-11-01 13:00:00|341.35|341.25|341.15|341|341.4|341.25|341.15|341|19
1730466300000|2024-11-01 13:05:00|341.2|340.95|341.35|341.15|341.35|341.15|341.1|340.95|4
1730466600000|2024-11-01 13:10:00|341.3|341.1|341.35|341.15|341.4|341.2|341.2|341.05|8
1730466900000|2024-11-01 13:15:00|341.3|341.2|341.4|341.25|341.4|341.25|341.3|341.2|27
1730467200000|2024-11-01 13:20:00|341.35|341.2|341.45|341.25|341.45|341.25|341.35|341.15|29
1730467500000|2024-11-01 13:25:00|341.4|341.3|341.45|341.25|341.5|341.35|341.35|341.15|94
1730467800000|2024-11-01 13:30:00|341.4|341.2|341.55|341.35|341.55|341.4|341.1|340.9|73
1730468100000|2024-11-01 13:35:00|341.5|341.2|341.45|341.25|341.55|341.35|341.3|341.1|150
1730468400000|2024-11-01 13:40:00|341.4|341.2|341.4|341.2|341.55|341.4|341.35|341.2|54
1730468700000|2024-11-01 13:45:00|341.45|341.25|341.45|341.25|341.45|341.25|341.2|341.05|12
1730469000000|2024-11-01 13:50:00|341.4|341.2|341.65|341.5|341.65|341.5|341.4|341.2|50
1730469300000|2024-11-01 13:55:00|341.6|341.45|341.65|341.45|341.75|341.6|341.55|341.4|57
1730469600000|2024-11-01 14:00:00|341.8|341.5|341.7|341.5|341.9|341.75|341.55|341.4|97
1730469900000|2024-11-01 14:05:00|341.65|341.45|342|341.85|342|341.85|341.65|341.45|44
1730470200000|2024-11-01 14:10:00|342.05|341.9|342.05|341.85|342.05|341.9|341.8|341.65|22
1730470500000|2024-11-01 14:15:00|342|341.8|342.15|342|342.15|342|342|341.8|24
1730470800000|2024-11-01 14:20:00|342.1|341.95|342.05|341.85|342.15|342|341.95|341.75|69
1730471100000|2024-11-01 14:25:00|342|341.8|342.15|341.95|342.15|341.95|342|341.8|10
1730471400000|2024-11-01 14:30:00|342.1|342|341.95|341.8|342.15|342|341.85|341.7|116
1730471700000|2024-11-01 14:35:00|342|341.85|342.15|341.95|342.15|341.95|341.85|341.7|64
1730472000000|2024-11-01 14:40:00|342.1|341.9|341.75|341.6|342.1|341.9|341.7|341.55|110
1730472300000|2024-11-01 14:45:00|341.8|341.65|342|341.8|342|341.8|341.45|341.3|207
1730472600000|2024-11-01 14:50:00|341.95|341.75|342.1|341.9|342.1|341.95|341.8|341.6|51
1730472900000|2024-11-01 14:55:00|342.05|341.95|342.35|342.15|342.35|342.2|342.05|341.9|16
1730473200000|2024-11-01 15:00:00|342.4|342.2|342.45|342.25|342.5|342.3|342.35|342.2|38
1730473500000|2024-11-01 15:05:00|342.4|342.2|342.25|342.1|342.4|342.25|342.15|342|46
1730473800000|2024-11-01 15:10:00|342.3|342.05|342.5|342.35|342.5|342.35|342.3|342.05|14
1730474100000|2024-11-01 15:15:00|342.55|342.4|342.5|342.3|342.6|342.45|342.35|342.15|53
1730474400000|2024-11-01 15:20:00|342.45|342.25|342.45|342.3|342.5|342.3|342.3|342.15|4
1730474700000|2024-11-01 15:25:00|342.5|342.35|342.65|342.5|342.65|342.5|342.45|342.35|17
1730475000000|2024-11-01 15:30:00|342.7|342.45|342.65|342.45|342.75|342.55|342.55|342.4|26
1730475300000|2024-11-01 15:35:00|342.6|342.4|342.65|342.5|342.75|342.55|342.6|342.4|3
1730475600000|2024-11-01 15:40:00|342.7|342.55|342.6|342.4|342.75|342.55|342.5|342.35|8
1730475900000|2024-11-01 15:45:00|342.55|342.45|342.4|342.2|342.65|342.45|342.35|342.2|64
1730476200000|2024-11-01 15:50:00|342.35|342.25|342.4|342.25|342.45|342.25|342.25|342.1|17
1730476500000|2024-11-01 15:55:00|342.35|342.2|342.25|342.05|342.35|342.2|342.2|342.05|14
1730476800000|2024-11-01 16:00:00|342.3|342.1|342.55|342.4|342.55|342.4|342.3|342.05|7
1730477100000|2024-11-01 16:05:00|342.5|342.35|342.45|342.3|342.5|342.35|342.35|342.2|11
1730477400000|2024-11-01 16:10:00|342.5|342.25|342.2|342.05|342.5|342.35|342.15|342|18
1730477700000|2024-11-01 16:15:00|342.25|342|342.2|342.05|342.25|342.05|342.05|341.85|27
1730478000000|2024-11-01 16:20:00|342.15|342|342|341.85|342.2|342|342|341.8|5
1730478300000|2024-11-01 16:25:00|341.95|341.8|341.9|341.7|342.05|341.9|341.85|341.65|21
1730478600000|2024-11-01 16:30:00|341.85|341.75|342.05|341.9|342.05|341.9|341.85|341.7|3
1730478900000|2024-11-01 16:35:00|342|341.85|341.9|341.75|342.1|341.95|341.9|341.75|38
1730479200000|2024-11-01 16:40:00|341.85|341.7|341.4|341.25|341.9|341.7|341.4|341.25|59
1730479500000|2024-11-01 16:45:00|341.35|341.2|341.5|341.3|341.6|341.4|341.35|341.15|10
1730479800000|2024-11-01 16:50:00|341.45|341.35|341.75|341.55|341.8|341.65|341.45|341.3|75
1730480100000|2024-11-01 16:55:00|341.7|341.5|341.55|341.35|341.75|341.55|341.5|341.3|21
1730480400000|2024-11-01 17:00:00|341.5|341.3|341.35|341.15|341.5|341.35|341.2|341.05|115
1730480700000|2024-11-01 17:05:00|341.3|341.1|341.2|341|341.3|341.15|341.1|340.9|13
1730481000000|2024-11-01 17:10:00|341.15|341.05|341.45|341.25|341.5|341.3|341.15|341|5
1730481300000|2024-11-01 17:15:00|341.5|341.3|341.45|341.25|341.55|341.35|341.35|341.2|6
1730481600000|2024-11-01 17:20:00|341.4|341.3|341.55|341.4|341.65|341.4|341.4|341.3|6
1730481900000|2024-11-01 17:25:00|341.5|341.35|341.55|341.35|341.6|341.35|341.5|341.35|4
1730482200000|2024-11-01 17:30:00|341.5|341.3|341.1|340.9|341.55|341.3|341.1|340.9|9
1730482500000|2024-11-01 17:35:00|341.05|340.95|341.05|340.85|341.15|340.95|341|340.85|10
1730482800000|2024-11-01 17:40:00|341|340.8|341.25|341.05|341.25|341.05|341|340.8|35
1730483100000|2024-11-01 17:45:00|341.2|341.1|341.2|341.05|341.3|341.15|341.2|341.05|3
1730483400000|2024-11-01 17:50:00|341.25|341.1|341.35|341.15|341.4|341.25|341.25|341.05|15
1730483700000|2024-11-01 17:55:00|341.3|341.2|341.05|340.9|341.3|341.2|341|340.8|6
1730484000000|2024-11-01 18:00:00|341|340.85|341.3|341.1|341.3|341.1|341|340.8|34
1730484300000|2024-11-01 18:05:00|341.35|341.15|341.1|340.9|341.35|341.15|341.1|340.9|53
1730484600000|2024-11-01 18:10:00|341.05|340.95|341.1|340.95|341.15|340.95|341|340.85|9
1730484900000|2024-11-01 18:15:00|341.05|340.9|341.05|340.9|341.2|341|341.05|340.9|1
1730485200000|2024-11-01 18:20:00|341.1|340.85|341.25|341.1|341.25|341.1|341|340.8|5
1730485500000|2024-11-01 18:25:00|341.3|341.05|341.2|341|341.3|341.1|341.2|341|2
1730485800000|2024-11-01 18:30:00|341.15|340.95|341.2|341.05|341.25|341.05|341.15|340.95|6
1730486100000|2024-11-01 18:35:00|341.25|341.1|341.25|341.05|341.3|341.1|341.15|341|4
1730486400000|2024-11-01 18:40:00|341.2|341.1|341.2|341|341.3|341.1|341.15|340.95|0
1730486700000|2024-11-01 18:45:00|341.25|341.1|341.15|341|341.35|341.15|341.15|340.95|12
1730487000000|2024-11-01 18:50:00|341.2|341.05|341.3|341.1|341.3|341.15|341.2|341.05|2
1730487300000|2024-11-01 18:55:00|341.25|341.05|341.35|341.15|341.35|341.15|341.2|341|4
1730487600000|2024-11-01 19:00:00|341.3|341.1|341.35|341.15|341.35|341.15|341.3|341.1|2
1730487900000|2024-11-01 19:05:00|341.4|341.2|341.6|341.35|341.6|341.35|341.4|341.2|0
1730488200000|2024-11-01 19:10:00|341.55|341.3|341.45|341.25|341.55|341.3|341.45|341.25|4
1730488500000|2024-11-01 19:15:00|341.4|341.2|341.35|341.15|341.45|341.2|341.3|341.15|6
1730488800000|2024-11-01 19:20:00|341.3|341.2|341.2|341.05|341.35|341.2|341.2|341.05|4
1730489100000|2024-11-01 19:25:00|341.25|341|341.1|340.9|341.25|341|341.05|340.9|11
1730489400000|2024-11-01 19:30:00|341.05|340.85|341.1|340.9|341.1|340.95|341|340.8|3
1730489700000|2024-11-01 19:35:00|341.05|340.95|341.2|341.05|341.2|341.05|341.05|340.9|22
1730490000000|2024-11-01 19:40:00|341.25|341|341.15|341|341.3|341.1|341.15|341|9
1730490300000|2024-11-01 19:45:00|341.2|341.05|341.3|341.15|341.4|341.2|341.15|341.05|25
1730490600000|2024-11-01 19:50:00|341.25|341.1|341.4|341.2|341.4|341.25|341.15|341|72
1730490900000|2024-11-01 19:55:00|341.35|341.25|341.35|341.2|341.5|341.35|341.3|341.1|45
1730491200000|2024-11-01 20:00:00|341.4|341.15|341.3|341.15|341.4|341.2|341.3|341.1|2
1730491500000|2024-11-01 20:05:00|341.35|341.2|341.4|341.2|341.4|341.2|341.35|341.2|1
1730491800000|2024-11-01 20:10:00|341.35|341.25|341.45|341.25|341.45|341.25|341.35|341.2|1
1730492100000|2024-11-01 20:15:00|341.4|341.2|341.4|341.2|341.4|341.2|341.35|341.15|0
1730492400000|2024-11-01 20:20:00|341.35|341.15|341.35|341.15|341.35|341.15|341.35|341.15|0
1730492700000|2024-11-01 20:25:00|341.4|341.2|341.4|341.2|341.4|341.2|341.4|341.15|0
1730493000000|2024-11-01 20:30:00|341.35|341.15|341.35|341.15|341.35|341.15|341.35|341.15|0
1730493300000|2024-11-01 20:35:00|341.3||341.35||341.35||341.3||0
1730493600000|2024-11-01 20:40:00|341.45|341.2|341.35|341|341.5|341.2|341.35|341|1
1730493900000|2024-11-01 20:45:00||340.95||341||341||340.95|0
1730494200000|2024-11-01 20:50:00|341.3|340.95|341.45|340.95|341.45|340.95|341.25|340.95|1
1730494500000|2024-11-01 20:55:00|341.4|340.85|341.2|340.9|341.55|340.9|341.15|340.85|54
1730674800000|2024-11-03 23:00:00|340.7|340.1|340.8|340.2|340.8|340.2|340.5|339.9|0
1730675100000|2024-11-03 23:05:00|340.7|340.1|340.8|340.2|340.9|340.3|340.7|340.1|0
1730675400000|2024-11-03 23:10:00|340.9|340.3|340.8|340.2|341|340.4|340.8|340.2|0
1730675700000|2024-11-03 23:15:00|340.9|340.3|340.9|340.3|340.9|340.3|340.8|340.2|0
1730676000000|2024-11-03 23:20:00|341|340.4|340.9|340.3|341|340.4|340.9|340.3|0
1730676300000|2024-11-03 23:25:00|341|340.4|341|340.4|341|340.4|340.9|340.3|0
1730676600000|2024-11-03 23:30:00|341.1|340.5|341|340.4|341.1|340.5|341|340.4|0
1730676900000|2024-11-03 23:35:00|341.1|340.5|341|340.4|341.1|340.5|341|340.4|0
1730677200000|2024-11-03 23:40:00|341.1|340.5|341|340.4|341.1|340.5|341|340.4|0
1730677800000|2024-11-03 23:50:00|340.9|340.3|340.9|340.3|341|340.4|340.9|340.3|0
1730678100000|2024-11-03 23:55:00|340.8|340.2|340.8|340.2|340.8|340.2|340.8|340.2|0
1730678400000|2024-11-04 00:00:00|340.9|340.3|340.7|340.1|340.9|340.3|340.6|340|0
1730678700000|2024-11-04 00:05:00|340.8|340.2|340.7|340.1|340.8|340.2|340.7|340.1|0
1730679300000|2024-11-04 00:15:00|340.6|340|340.7|340.1|340.7|340.1|340.6|340|0
1730679600000|2024-11-04 00:20:00|340.8|340.2|340.8|340.2|340.8|340.2|340.7|340.1|0
1730679900000|2024-11-04 00:25:00|340.7|340.1|340.7|340.1|340.8|340.2|340.7|340.1|0
1730680200000|2024-11-04 00:30:00|341.6|340.6|342.4|342.2|342.4|342.2|341.1|340.55|341
1730680500000|2024-11-04 00:35:00|342.45|342.25|342.45|342.3|342.55|342.4|342.3|342.1|195
1730680800000|2024-11-04 00:40:00|342.4|342.25|342.4|342.2|342.75|342.6|342.4|342.2|224
1730681100000|2024-11-04 00:45:00|342.45|342.25|342.55|342.4|342.55|342.4|342.25|342.1|229
1730681400000|2024-11-04 00:50:00|342.5|342.35|342.95|342.8|342.95|342.8|342.5|342.3|197
1730681700000|2024-11-04 00:55:00|342.85|342.7|342.1|341.95|342.9|342.7|342.05|341.85|217
1730682000000|2024-11-04 01:00:00|342|341.85|342|341.75|342.8|342.6|341.7|341.55|433
1730682300000|2024-11-04 01:05:00|341.9|341.8|341.9|341.7|342|341.8|341.6|341.45|285
1730682600000|2024-11-04 01:10:00|341.95|341.75|342.25|342.05|342.25|342.05|341.85|341.7|173
1730682900000|2024-11-04 01:15:00|342.15|342.1|342|341.85|342.25|342.1|341.95|341.75|162
1730683200000|2024-11-04 01:20:00|341.95|341.8|341.65|341.5|342.1|341.9|341.65|341.5|160
1730683500000|2024-11-04 01:25:00|341.75|341.55|341.7|341.55|341.9|341.75|341.55|341.4|134
1730683800000|2024-11-04 01:30:00|341.75|341.6|341.45|341.3|341.85|341.7|341.45|341.3|270
1730684100000|2024-11-04 01:35:00|341.5|341.35|341.45|341.3|341.65|341.5|341.4|341.25|207
1730684400000|2024-11-04 01:40:00|341.4|341.25|341.35|341.2|341.45|341.3|341.2|341.05|203
1730684700000|2024-11-04 01:45:00|341.4|341.25|341.45|341.25|341.5|341.35|341.3|341.1|97
1730685000000|2024-11-04 01:50:00|341.5|341.3|341.6|341.45|341.65|341.5|341.35|341.2|139
1730685300000|2024-11-04 01:55:00|341.65|341.5|341.85|341.65|341.95|341.8|341.6|341.5|107
1730685600000|2024-11-04 02:00:00|341.8|341.6|341.6|341.45|341.8|341.6|341.55|341.35|154
1730685900000|2024-11-04 02:05:00|341.65|341.4|341.7|341.55|341.75|341.6|341.5|341.35|69
1730686200000|2024-11-04 02:10:00|341.65|341.5|341.55|341.35|341.7|341.55|341.55|341.35|69
1730686500000|2024-11-04 02:15:00|341.5|341.3|341.65|341.45|341.65|341.5|341.35|341.2|78
1730686800000|2024-11-04 02:20:00|341.6|341.4|341.85|341.7|341.9|341.75|341.5|341.3|99
1730687100000|2024-11-04 02:25:00|341.8|341.65|342.05|341.9|342.1|341.95|341.8|341.65|88
1730687400000|2024-11-04 02:30:00|342.15|342|341.85|341.7|342.15|342|341.85|341.7|88
1730687700000|2024-11-04 02:35:00|341.9|341.75|341.85|341.65|341.9|341.75|341.65|341.5|113
1730688000000|2024-11-04 02:40:00|341.8|341.6|341.8|341.65|341.8|341.65|341.7|341.55|47
1730688300000|2024-11-04 02:45:00|341.85|341.7|341.7|341.55|342|341.8|341.7|341.55|78
1730688600000|2024-11-04 02:50:00|341.75|341.6|341.7|341.55|341.85|341.7|341.7|341.55|63
1730688900000|2024-11-04 02:55:00|341.65|341.5|341.75|341.6|341.75|341.6|341.6|341.45|45
1730689200000|2024-11-04 03:00:00|341.8|341.65|341.95|341.8|342|341.8|341.75|341.6|77
1730689500000|2024-11-04 03:05:00|341.9|341.75|342.15|341.95|342.15|341.95|341.85|341.7|102
1730689800000|2024-11-04 03:10:00|342.1|341.9|341.9|341.75|342.2|342.05|341.9|341.75|90
1730690100000|2024-11-04 03:15:00|341.85|341.7|341.8|341.6|341.85|341.7|341.75|341.6|76
1730690400000|2024-11-04 03:20:00|341.75|341.55|341.75|341.6|341.9|341.75|341.7|341.55|80
1730690700000|2024-11-04 03:25:00|341.7|341.55|341.65|341.5|341.8|341.6|341.55|341.4|123
1730691000000|2024-11-04 03:30:00|341.7|341.55|341.65|341.5|341.7|341.55|341.6|341.45|57
1730691300000|2024-11-04 03:35:00|341.6|341.45|341.6|341.45|341.7|341.55|341.55|341.4|63
1730691600000|2024-11-04 03:40:00|341.55|341.4|341.75|341.6|341.75|341.6|341.5|341.35|74
1730691900000|2024-11-04 03:45:00|341.8|341.65|341.7|341.55|341.95|341.75|341.7|341.55|61
1730692200000|2024-11-04 03:50:00|341.75|341.6|341.8|341.65|341.85|341.65|341.65|341.5|46
1730692500000|2024-11-04 03:55:00|341.85|341.7|341.95|341.8|342|341.8|341.85|341.7|61
1730692800000|2024-11-04 04:00:00|342|341.85|342|341.85|342.05|341.9|341.95|341.8|22
1730693100000|2024-11-04 04:05:00|341.95|341.8|342.05|341.9|342.05|341.9|341.95|341.8|48
1730693400000|2024-11-04 04:10:00|342|341.85|342|341.85|342|341.85|342|341.85|17
1730693700000|2024-11-04 04:15:00|341.95|341.8|341.8|341.65|341.95|341.8|341.75|341.6|52
1730694000000|2024-11-04 04:20:00|341.75|341.6|341.75|341.6|341.85|341.7|341.75|341.6|23
1730694300000|2024-11-04 04:25:00|341.8|341.55|341.75|341.6|341.8|341.6|341.75|341.55|7
1730694600000|2024-11-04 04:30:00|341.8|341.65|341.75|341.6|341.85|341.7|341.75|341.6|32
1730694900000|2024-11-04 04:35:00|341.7|341.55|341.7|341.55|341.8|341.6|341.7|341.5|37
1730695200000|2024-11-04 04:40:00|341.75|341.6|341.8|341.65|341.85|341.7|341.75|341.6|39
1730695500000|2024-11-04 04:45:00|341.85|341.7|341.8|341.65|341.85|341.7|341.8|341.6|23
1730695800000|2024-11-04 04:50:00|341.75|341.6|341.75|341.6|341.75|341.65|341.75|341.6|42
1730696100000|2024-11-04 04:55:00|341.7|341.55|341.75|341.6|341.8|341.65|341.7|341.55|37
1730696400000|2024-11-04 05:00:00|341.8|341.65|341.85|341.65|342.1|341.95|341.8|341.65|181
1730696700000|2024-11-04 05:05:00|341.9|341.7|341.9|341.7|342|341.85|341.8|341.65|83
1730697000000|2024-11-04 05:10:00|341.95|341.75|341.95|341.75|341.95|341.8|341.9|341.75|63
1730697300000|2024-11-04 05:15:00|341.9|341.8|341.95|341.8|342.05|341.85|341.85|341.7|63
1730697600000|2024-11-04 05:20:00|341.9|341.75|341.8|341.65|341.9|341.75|341.75|341.6|36
1730697900000|2024-11-04 05:25:00|341.75|341.6|341.75|341.6|341.85|341.65|341.7|341.55|69
1730698200000|2024-11-04 05:30:00|341.7|341.55|341.7|341.5|341.7|341.6|341.6|341.45|37
1730698500000|2024-11-04 05:35:00|341.65|341.55|341.8|341.65|341.8|341.65|341.65|341.45|88
1730698800000|2024-11-04 05:40:00|341.75|341.6|341.7|341.55|341.9|341.7|341.7|341.55|75
1730699100000|2024-11-04 05:45:00|341.75|341.6|341.95|341.75|341.95|341.75|341.75|341.6|60
1730699400000|2024-11-04 05:50:00|341.9|341.8|342.1|341.95|342.15|341.95|341.9|341.8|81
1730699700000|2024-11-04 05:55:00|342.05|341.9|342.2|342.05|342.25|342.1|342.05|341.9|73
1730700000000|2024-11-04 06:00:00|342.25|342.1|342.15|342|342.4|342.25|342.15|342|117
1730700300000|2024-11-04 06:05:00|342.2|342.05|342.15|342|342.25|342.1|342.1|341.9|101
1730700600000|2024-11-04 06:10:00|342.2|342.05|342.15|341.95|342.25|342.05|342.1|341.95|78
1730700900000|2024-11-04 06:15:00|342.1|342|342.15|341.95|342.15|342|342.05|341.9|39
1730701200000|2024-11-04 06:20:00|342.1|341.9|341.95|341.75|342.15|341.9|341.9|341.75|84
1730701500000|2024-11-04 06:25:00|341.9|341.8|341.95|341.8|341.95|341.8|341.9|341.75|41
1730701800000|2024-11-04 06:30:00|341.9|341.75|341.85|341.65|342|341.85|341.85|341.65|45
1730702100000|2024-11-04 06:35:00|341.8|341.7|342|341.85|342|341.85|341.8|341.7|43
1730702400000|2024-11-04 06:40:00|342.05|341.9|342.05|341.9|342.1|341.95|342.05|341.9|33
1730702700000|2024-11-04 06:45:00|342.1|341.95|342.15|342|342.2|342.05|342.1|341.95|28
1730703000000|2024-11-04 06:50:00|342.1|341.95|342.15|342|342.15|342|342.1|341.9|46
1730703300000|2024-11-04 06:55:00|342.1|341.95|342.1|341.95|342.15|342|342.1|341.9|35
1730703600000|2024-11-04 07:00:00|342.05|341.9|342|341.85|342.15|342|342|341.85|74
1730703900000|2024-11-04 07:05:00|342.05|341.9|342.1|341.9|342.1|341.95|342|341.85|48
1730704200000|2024-11-04 07:10:00|342.05|341.95|342|341.85|342.05|341.95|342|341.8|35
1730704500000|2024-11-04 07:15:00|342.05|341.8|342|341.85|342.15|342|342|341.8|51
1730704800000|2024-11-04 07:20:00|341.95|341.8|341.95|341.8|342|341.85|341.95|341.8|37
1730705100000|2024-11-04 07:25:00|341.9|341.75|342|341.85|342|341.85|341.9|341.75|77
1730705400000|2024-11-04 07:30:00|342.1|341.9|342.1|341.95|342.1|341.95|341.95|341.8|76
1730705700000|2024-11-04 07:35:00|342.15|342|342.35|342.2|342.35|342.2|342.15|342|42
1730706000000|2024-11-04 07:40:00|342.3|342.15|342.2|342|342.35|342.15|342.15|342|72
1730706300000|2024-11-04 07:45:00|342.15|341.95|342.05|341.85|342.15|341.95|341.8|341.6|112
1730706600000|2024-11-04 07:50:00|342.1|341.9|341.95|341.8|342.1|341.95|341.9|341.75|79
1730706900000|2024-11-04 07:55:00|342|341.85|341.95|341.75|342.05|341.9|341.9|341.75|81
1730707200000|2024-11-04 08:00:00|341.9|341.8|342.15|342|342.2|342.05|341.9|341.8|110
1730707500000|2024-11-04 08:05:00|342.2|342.05|342.3|342.1|342.45|342.3|342.15|342|92
1730707800000|2024-11-04 08:10:00|342.25|342.15|342.3|342.1|342.35|342.2|342.25|342.05|49
1730708100000|2024-11-04 08:15:00|342.35|342.15|342.4|342.2|342.45|342.25|342.3|342.15|103
1730708400000|2024-11-04 08:20:00|342.35|342.25|342.4|342.25|342.5|342.35|342.35|342.2|77
1730708700000|2024-11-04 08:25:00|342.45|342.3|342.5|342.35|342.55|342.4|342.3|342.15|237
1730709000000|2024-11-04 08:30:00|342.55|342.4|342.25|342.05|342.7|342.55|342.2|342.05|135
1730709300000|2024-11-04 08:35:00|342.2|342.1|342.35|342.2|342.35|342.2|342.2|342.1|106
1730709600000|2024-11-04 08:40:00|342.3|342.15|342.3|342.15|342.3|342.15|342.2|342.05|101
1730709900000|2024-11-04 08:45:00|342.25|342.1|342.25|342.05|342.25|342.1|342.1|341.95|120
1730710200000|2024-11-04 08:50:00|342.3|342.1|342.25|342.1|342.35|342.2|342.25|342.05|126
1730710500000|2024-11-04 08:55:00|342.3|342.15|342.4|342.25|342.65|342.45|342.15|342|328
1730710800000|2024-11-04 09:00:00|342.3|342.15|342.05|341.9|342.35|342.2|341.75|341.6|1159
1730711100000|2024-11-04 09:05:00|342.1|341.95|342.25|342.05|342.35|342.2|341.95|341.8|145
1730711400000|2024-11-04 09:10:00|342.3|342.1|342.15|341.95|342.35|342.2|342.1|341.9|35
1730711700000|2024-11-04 09:15:00|342.1|341.9|342.15|341.95|342.15|341.95|341.9|341.75|105
1730712000000|2024-11-04 09:20:00|342.2|341.6|342.2|341.6|342.3|341.7|342.1|341.5|0
1730712300000|2024-11-04 09:25:00|342.3|341.7|342.2|341.6|342.3|341.7|342.2|341.6|1
1730712600000|2024-11-04 09:30:00|342.3|341.7|342.1|341.5|342.3|341.7|342.1|341.5|0
1730712900000|2024-11-04 09:35:00|342.2|341.6|342.2|341.6|342.2|341.6|342.1|341.5|0
1730713200000|2024-11-04 09:40:00|342.1|341.5|342.3|341.7|342.3|341.7|342.1|341.5|0
1730713500000|2024-11-04 09:45:00|342.4|341.8|342.4|341.8|342.4|341.8|342.3|341.7|0
1730713800000|2024-11-04 09:50:00|342.25|342|342.3|342.1|342.45|342.25|342.25|342|37
1730714100000|2024-11-04 09:55:00|342.25|342.15|342.25|342.1|342.3|342.15|342.2|342|14
1730714400000|2024-11-04 10:00:00|342.3|342.15|342.35|342.15|342.45|342.3|342.25|342.1|24
1730714700000|2024-11-04 10:05:00|342.3|342.1|342.35|342.2|342.35|342.2|342.3|342.1|15
1730715000000|2024-11-04 10:10:00|342.3|342.15|342.3|342.1|342.35|342.2|342.25|342.1|7
1730715300000|2024-11-04 10:15:00|342.25|342.15|342.25|342.05|342.3|342.15|342.2|342.05|11
1730715600000|2024-11-04 10:20:00|342.2|342.1|342.2|342.05|342.3|342.15|342.15|342|15
1730715900000|2024-11-04 10:25:00|342.25|342.1|342.2|342.05|342.25|342.1|342.2|342.05|10
1730716200000|2024-11-04 10:30:00|342.15|342|342.2|342.05|342.25|342.05|342.15|342|47
1730716500000|2024-11-04 10:35:00|342.15|342|342.15|342|342.2|342.05|342.1|341.95|35
1730716800000|2024-11-04 10:40:00|342.05|341.95|342.1|341.95|342.15|342|342.05|341.9|29
1730717100000|2024-11-04 10:45:00|342.05|341.9|342.05|341.9|342.15|342|342|341.85|54
1730717400000|2024-11-04 10:50:00|342.1|341.85|342.05|341.9|342.1|341.95|342|341.85|33
1730717700000|2024-11-04 10:55:00|342|341.85|342.05|341.9|342.05|341.9|342|341.85|8
1730718000000|2024-11-04 11:00:00|342|341.85|342|341.85|342.05|341.9|342|341.85|24
1730718300000|2024-11-04 11:05:00|342.05|341.8|342.05|341.85|342.05|341.9|342.05|341.8|25
1730718600000|2024-11-04 11:10:00|342|341.8|342.05|341.9|342.15|341.95|342|341.8|42
1730718900000|2024-11-04 11:15:00|342.1|341.95|342.05|341.9|342.1|341.95|342.05|341.9|17
1730719200000|2024-11-04 11:20:00|342|341.85|341.95|341.8|342.1|341.95|341.95|341.75|6
1730719500000|2024-11-04 11:25:00|342|341.85|341.9|341.75|342|341.85|341.9|341.75|17
1730719800000|2024-11-04 11:30:00|341.95|341.7|341.9|341.75|341.95|341.8|341.9|341.7|16
1730720100000|2024-11-04 11:35:00|341.85|341.7|341.9|341.75|341.9|341.75|341.85|341.7|15
1730720400000|2024-11-04 11:40:00|341.95|341.7|341.95|341.8|341.95|341.8|341.95|341.7|24
1730720700000|2024-11-04 11:45:00|341.9|341.75|342.05|341.85|342.1|341.95|341.9|341.75|18
1730721000000|2024-11-04 11:50:00|342|341.9|342|341.85|342.1|341.95|342|341.85|10
1730721300000|2024-11-04 11:55:00|342.05|341.8|341.9|341.75|342.05|341.85|341.9|341.75|21
1730721600000|2024-11-04 12:00:00|341.85|341.7|341.8|341.65|341.95|341.8|341.8|341.65|58
1730721900000|2024-11-04 12:05:00|341.85|341.7|341.75|341.6|341.85|341.7|341.75|341.6|24
1730722200000|2024-11-04 12:10:00|341.8|341.65|341.8|341.65|341.85|341.7|341.75|341.6|17
1730722500000|2024-11-04 12:15:00|341.85|341.6|341.9|341.75|341.9|341.75|341.75|341.6|23
1730722800000|2024-11-04 12:20:00|341.85|341.7|341.95|341.75|341.95|341.75|341.85|341.7|12
1730723100000|2024-11-04 12:25:00|341.9|341.8|341.9|341.7|341.95|341.8|341.85|341.7|35
1730723400000|2024-11-04 12:30:00|341.95|341.75|341.95|341.75|341.95|341.8|341.9|341.7|4
1730723700000|2024-11-04 12:35:00|341.9|341.8|342|341.85|342|341.85|341.9|341.75|13
1730724000000|2024-11-04 12:40:00|341.95|341.8|342|341.85|342|341.85|341.95|341.75|35
1730724300000|2024-11-04 12:45:00|342.05|341.9|342.1|341.95|342.1|341.95|342.05|341.9|8
1730724600000|2024-11-04 12:50:00|342.15|342|342|341.85|342.15|342|342|341.85|27
1730724900000|2024-11-04 12:55:00|342.05|341.9|342.2|342|342.2|342.05|342.05|341.9|26
1730725200000|2024-11-04 13:00:00|342.15|342.05|342.15|342|342.2|342.05|342.15|342|8
1730725500000|2024-11-04 13:05:00|342.1|341.95|342.05|341.9|342.15|342|342.05|341.9|6
1730725800000|2024-11-04 13:10:00|342|341.85|342.05|341.9|342.05|341.9|342|341.85|7
1730726100000|2024-11-04 13:15:00|342.1|341.85|342.05|341.9|342.1|341.9|341.95|341.8|64
1730726400000|2024-11-04 13:20:00|342|341.85|341.85|341.7|342.05|341.9|341.85|341.7|4
1730726700000|2024-11-04 13:25:00|341.8|341.65|341.9|341.75|341.9|341.75|341.8|341.65|25
1730727000000|2024-11-04 13:30:00|341.85|341.7|341.9|341.7|341.9|341.75|341.85|341.7|15
1730727300000|2024-11-04 13:35:00|341.85|341.75|341.8|341.65|341.9|341.75|341.75|341.6|11
1730727600000|2024-11-04 13:40:00|341.75|341.6|341.8|341.65|341.85|341.7|341.75|341.6|23
1730727900000|2024-11-04 13:45:00|341.75|341.6|341.8|341.65|341.8|341.65|341.75|341.55|13
1730728200000|2024-11-04 13:50:00|341.75|341.6|341.8|341.65|341.85|341.65|341.75|341.6|24
1730728500000|2024-11-04 13:55:00|341.85|341.6|341.85|341.65|341.9|341.75|341.8|341.6|18
1730728800000|2024-11-04 14:00:00|341.8|341.6|341.9|341.7|341.9|341.7|341.75|341.6|34
1730729100000|2024-11-04 14:05:00|341.95|341.75|341.95|341.75|341.95|341.8|341.9|341.7|10
1730729400000|2024-11-04 14:10:00|341.9|341.7|341.8|341.65|341.9|341.7|341.8|341.65|18
1730729700000|2024-11-04 14:15:00|341.85|341.7|341.85|341.7|341.85|341.7|341.8|341.65|14
1730730000000|2024-11-04 14:20:00|341.8|341.65|341.65|341.5|341.8|341.65|341.65|341.45|70
1730730300000|2024-11-04 14:25:00|341.6|341.45|341.65|341.5|341.7|341.5|341.5|341.35|55
1730730600000|2024-11-04 14:30:00|341.7|341.45|341.6|341.4|342.1|341.9|341.5|341.35|268
1730730900000|2024-11-04 14:35:00|341.5|341.45|341.65|341.5|341.65|341.5|341.3|341.15|118
1730731200000|2024-11-04 14:40:00|341.7|341.55|342.5|342.35|342.55|342.4|341.6|341.45|164
1730731500000|2024-11-04 14:45:00|342.55|342.4|342.45|342.3|342.6|342.45|342.45|342.25|31
1730731800000|2024-11-04 14:50:00|342.4|342.25|342.25|342.1|342.45|342.3|342.2|342|26
1730732100000|2024-11-04 14:55:00|342.2|342.05|342.15|341.95|342.3|342.1|342.1|341.9|9
1730732400000|2024-11-04 15:00:00|342.1|342|342.15|342|342.25|342.1|342|341.8|6
1730732700000|2024-11-04 15:05:00|342.2|342.05|342.25|342.05|342.25|342.1|342.1|341.9|14
1730733000000|2024-11-04 15:10:00|342.2|342.1|342.25|342.05|342.25|342.1|342.1|341.95|3
1730733300000|2024-11-04 15:15:00|342.2|342.1|342.45|342.3|342.5|342.35|342.2|342.05|20
1730733600000|2024-11-04 15:20:00|342.5|342.25|342.55|342.4|342.55|342.4|342.4|342.2|9
1730733900000|2024-11-04 15:25:00|342.6|342.45|342.6|342.4|342.6|342.45|342.5|342.3|8
1730734200000|2024-11-04 15:30:00|342.65|342.45|342.4|342.2|342.65|342.45|342.35|342.15|24
1730734500000|2024-11-04 15:35:00|342.35|342.15|342.4|342.2|342.55|342.4|342.35|342.15|6
1730734800000|2024-11-04 15:40:00|342.45|342.25|342.5|342.35|342.55|342.4|342.45|342.2|11
1730735100000|2024-11-04 15:45:00|342.55|342.4|342.65|342.45|342.65|342.45|342.3|342.1|11
1730735400000|2024-11-04 15:50:00|342.7|342.5|342.65|342.45|342.75|342.55|342.6|342.45|39
1730735700000|2024-11-04 15:55:00|342.6|342.4|342.55|342.35|342.6|342.4|342.5|342.3|8
1730736000000|2024-11-04 16:00:00|342.5|342.3|342.35|342.15|342.55|342.3|342.3|342.1|13
1730736300000|2024-11-04 16:05:00|342.3|342.1|342.5|342.3|342.5|342.3|342.2|342|27
1730736600000|2024-11-04 16:10:00|342.55|342.35|342.6|342.4|342.7|342.5|342.4|342.2|94
1730736900000|2024-11-04 16:15:00|342.55|342.3|342.3|342.1|342.55|342.35|342.3|342.1|12
1730737200000|2024-11-04 16:20:00|342.35|342.15|342.3|342.1|342.35|342.15|342.2|342.05|8
1730737500000|2024-11-04 16:25:00|342.25|342.15|342.25|342.05|342.3|342.15|342.1|341.95|15
1730737800000|2024-11-04 16:30:00|342.2|342|341.95|341.8|342.2|342.05|341.95|341.8|16
1730738100000|2024-11-04 16:35:00|342|341.85|341.8|341.65|342.05|341.9|341.8|341.65|17
1730738400000|2024-11-04 16:40:00|341.75|341.55|341.6|341.4|341.8|341.65|341.5|341.3|14
1730738700000|2024-11-04 16:45:00|341.55|341.35|341.45|341.25|341.55|341.45|341.45|341.2|13
1730739000000|2024-11-04 16:50:00|341.5|341.3|341.4|341.2|341.5|341.3|341.35|341.15|4
1730739300000|2024-11-04 16:55:00|341.35|341.15|341.05|340.9|341.4|341.15|341|340.8|26
1730739600000|2024-11-04 17:00:00|341.1|340.95|341.2|341|341.3|341.1|341.1|340.9|13
1730739900000|2024-11-04 17:05:00|341.15|340.95|340.95|340.75|341.2|340.95|340.95|340.75|12
1730740200000|2024-11-04 17:10:00|340.9|340.8|341.25|341.1|341.35|341.15|340.9|340.75|6
1730740500000|2024-11-04 17:15:00|341.3|341.15|341.3|341.1|341.35|341.15|341.25|341.05|4
1730740800000|2024-11-04 17:20:00|341.35|341.15|341.5|341.3|341.5|341.3|341.3|341.1|5
1730741100000|2024-11-04 17:25:00|341.45|341.35|341.65|341.45|341.65|341.45|341.45|341.35|1
1730741400000|2024-11-04 17:30:00|341.7|341.5|341.55|341.35|341.7|341.5|341.5|341.3|4
1730741700000|2024-11-04 17:35:00|341.6|341.4|341.5|341.3|341.65|341.45|341.5|341.25|34
1730742000000|2024-11-04 17:40:00|341.45|341.35|341.55|341.35|341.55|341.4|341.45|341.3|4
1730742300000|2024-11-04 17:45:00|341.6|341.4|341.7|341.55|341.7|341.55|341.55|341.35|4
1730742600000|2024-11-04 17:50:00|341.75|341.6|341.8|341.6|341.8|341.6|341.7|341.5|9
1730742900000|2024-11-04 17:55:00|341.75|341.55|341.7|341.55|341.8|341.55|341.7|341.55|3
1730743200000|2024-11-04 18:00:00|341.65|341.45|341.45|341.2|341.7|341.45|341.45|341.2|11
1730743500000|2024-11-04 18:05:00|341.5|341.25|341.3|341.1|341.5|341.3|341.2|341|7
1730743800000|2024-11-04 18:10:00|341.35|341.15|341.6|341.4|341.65|341.45|341.35|341.15|5
1730744100000|2024-11-04 18:15:00|341.65|341.45|341.6|341.4|341.7|341.5|341.5|341.35|14
1730744400000|2024-11-04 18:20:00|341.65|341.45|341.65|341.5|341.7|341.55|341.6|341.4|4
1730744700000|2024-11-04 18:25:00|341.6|341.45|341.65|341.45|341.7|341.55|341.55|341.4|2
1730745000000|2024-11-04 18:30:00|341.6|341.4|341.7|341.5|341.7|341.55|341.55|341.35|3
1730745300000|2024-11-04 18:35:00|341.65|341.55|341.8|341.6|341.8|341.65|341.65|341.45|5
1730745600000|2024-11-04 18:40:00|341.75|341.65|341.9|341.7|341.9|341.7|341.75|341.6|2
1730745900000|2024-11-04 18:45:00|341.95|341.75|341.9|341.7|342|341.8|341.8|341.6|4
1730746200000|2024-11-04 18:50:00|341.85|341.75|341.8|341.65|341.9|341.75|341.8|341.65|2
1730746500000|2024-11-04 18:55:00|341.75|341.6|341.75|341.6|341.85|341.65|341.7|341.5|5
1730746800000|2024-11-04 19:00:00|341.8|341.65|341.8|341.6|341.8|341.65|341.7|341.55|4
1730747100000|2024-11-04 19:05:00|341.85|341.65|341.9|341.7|341.95|341.75|341.85|341.65|3
1730747400000|2024-11-04 19:10:00|341.95|341.75|341.95|341.75|341.95|341.75|341.95|341.7|1
1730747700000|2024-11-04 19:15:00|342|341.8|341.9|341.7|342|341.8|341.9|341.7|2
1730748000000|2024-11-04 19:20:00|341.85|341.75|341.9|341.7|341.95|341.75|341.85|341.7|0
1730748300000|2024-11-04 19:25:00|341.95|341.75|341.85|341.7|341.95|341.75|341.85|341.7|5
1730748600000|2024-11-04 19:30:00|341.8|341.65|342|341.8|342|341.85|341.75|341.6|1
1730748900000|2024-11-04 19:35:00|342.05|341.85|342.1|341.9|342.1|341.9|341.95|341.75|1
1730749200000|2024-11-04 19:40:00|342.05|341.85|341.95|341.75|342.05|341.9|341.95|341.75|1
1730749500000|2024-11-04 19:45:00|341.9|341.7|341.9|341.7|341.9|341.7|341.75|341.6|16
1730749800000|2024-11-04 19:50:00|341.95|341.75|341.85|341.7|341.95|341.75|341.85|341.7|7
1730750100000|2024-11-04 19:55:00|341.9|341.65|341.85|341.7|341.95|341.8|341.85|341.65|4
1730750400000|2024-11-04 20:00:00|341.9|341.65|341.8|341.6|341.9|341.75|341.8|341.6|9
1730750700000|2024-11-04 20:05:00|341.85|341.65|341.85|341.65|341.85|341.7|341.8|341.6|0
1730751000000|2024-11-04 20:10:00|341.8|341.6|341.75|341.6|341.85|341.65|341.75|341.6|0
1730751300000|2024-11-04 20:15:00|341.7|341.55|341.9|341.7|341.9|341.7|341.7|341.55|3
1730751600000|2024-11-04 20:20:00|341.85|341.65|341.9|341.7|341.9|341.7|341.85|341.65|0
1730751900000|2024-11-04 20:25:00|341.85|341.75|341.7|341.5|341.85|341.75|341.65|341.5|21
1730752200000|2024-11-04 20:30:00|341.65|341.55|341.5|341.3|341.7|341.55|341.5|341.3|12
1730752500000|2024-11-04 20:35:00|341.45|341.35|341.2|341|341.45|341.35|341.15|341|42
1730752800000|2024-11-04 20:40:00|341.15|341.05|341.4|341.15|341.5|341.2|341.15|341|63
1730753100000|2024-11-04 20:45:00|341.5|341.1|341.45|341.15|341.5|341.2|341.45|341.1|6
1730753400000|2024-11-04 20:50:00|341.5|341.1|341.5|341.25|341.65|341.3|341.5|341.1|0
1730753700000|2024-11-04 20:55:00|341.4|341.3|341.65|341.3|341.65|341.3|341.4|341.15|10
1730754300000|2024-11-04 21:05:00|341.8||341.8||341.8||341.8||0
1730754600000|2024-11-04 21:10:00|341.9|341.4|341.9|341.3|341.9|341.4|341.9|341.3|1
1730754900000|2024-11-04 21:15:00|342|341.4|342|341.4|342|341.4|341.9|341.3|0
1730755200000|2024-11-04 21:20:00|341.9|341.3|341.9|341.3|342|341.4|341.9|341.3|0
1730755500000|2024-11-04 21:25:00|342|341.4|341.9|341.3|342|341.4|341.9|341.3|0
1730756100000|2024-11-04 21:35:00|341.8|341.2|341.9|341.3|341.9|341.3|341.8|341.2|0
1730756400000|2024-11-04 21:40:00|341.8|341.2|341.9|341.3|341.9|341.3|341.8|341.2|0
1730757300000|2024-11-04 21:55:00|342|341.4|342|341.4|342|341.4|342|341.4|0
1730757600000|2024-11-04 22:00:00|341.9|341.3|342|341.4|342|341.4|341.9|341.3|0
1730757900000|2024-11-04 22:05:00|341.9|341.3|341.9|341.3|342|341.4|341.9|341.3|0
1730758200000|2024-11-04 22:10:00|342|341.4|342|341.4|342|341.4|342|341.4|0
1730758500000|2024-11-04 22:15:00|341.9|341.3|342|341.4|342|341.4|341.9|341.3|0
1730758800000|2024-11-04 22:20:00|341.9|341.3|341.9|341.3|341.9|341.3|341.9|341.3|0
1730760900000|2024-11-04 22:55:00|342|341.4|341.9|341.3|342|341.4|341.9|341.3|0
1730761200000|2024-11-04 23:00:00|342|341.4|342|341.4|342.1|341.5|341.9|341.3|0
1730761500000|2024-11-04 23:05:00|341.9|341.3|341.9|341.3|342|341.4|341.9|341.3|0
1730762100000|2024-11-04 23:15:00|341.8|341.2|341.8|341.2|341.8|341.2|341.8|341.2|0
1730762400000|2024-11-04 23:20:00|341.9|341.3|341.8|341.2|341.9|341.3|341.8|341.2|0
1730762700000|2024-11-04 23:25:00|341.9|341.3|341.8|341.2|341.9|341.3|341.8|341.2|0
1730763000000|2024-11-04 23:30:00|341.9|341.3|341.9|341.3|341.9|341.3|341.9|341.3|0
1730763600000|2024-11-04 23:40:00|341.8|341.2|341.9|341.3|341.9|341.3|341.8|341.2|0
1730763900000|2024-11-04 23:45:00|341.8|341.2|341.8|341.2|341.8|341.2|341.7|341.1|0
1730764200000|2024-11-04 23:50:00|341.7|341.1|341.7|341.1|341.8|341.2|341.7|341.1|0
1730764800000|2024-11-05 00:00:00|341.6|341|341.6|341|341.7|341.1|341.6|341|0
1730765100000|2024-11-05 00:05:00|341.7|341.1|341.6|341|341.7|341.1|341.6|341|0
1730765400000|2024-11-05 00:10:00|341.7|341.1|341.6|341|341.7|341.1|341.6|341|0
1730766000000|2024-11-05 00:20:00|341.7|341.1|341.6|341|341.7|341.1|341.6|341|0
1730766600000|2024-11-05 00:30:00|341.55|340.9|340.75|340.6|341.55|341.3|340.6|340.45|271
1730766900000|2024-11-05 00:35:00|340.7|340.55|340.8|340.6|340.8|340.6|340.5|340.35|128
1730767200000|2024-11-05 00:40:00|340.75|340.55|340.65|340.5|340.75|340.6|340.65|340.5|45
1730767500000|2024-11-05 00:45:00|340.6|340.45|340.65|340.5|340.7|340.55|340.6|340.4|73
1730767800000|2024-11-05 00:50:00|340.7|340.45|340.6|340.45|340.7|340.55|340.55|340.4|84
1730768100000|2024-11-05 00:55:00|340.55|340.4|340.25|340.1|340.55|340.4|340.25|340.1|145
1730768400000|2024-11-05 01:00:00|340.35|340.15|340.2|340.05|340.8|340.6|339.95|339.8|370
1730768700000|2024-11-05 01:05:00|340.15|340|340|339.8|340.15|340|339.7|339.55|243
1730769000000|2024-11-05 01:10:00|339.95|339.75|340.1|339.9|340.1|339.9|339.7|339.55|121
1730769300000|2024-11-05 01:15:00|340.05|339.95|339.8|339.65|340.05|339.95|339.65|339.5|214
1730769600000|2024-11-05 01:20:00|339.85|339.7|339.85|339.65|339.95|339.8|339.7|339.5|107
1730769900000|2024-11-05 01:25:00|339.8|339.7|339.8|339.65|339.9|339.7|339.7|339.55|165
1730770200000|2024-11-05 01:30:00|339.75|339.55|339.8|339.65|339.85|339.65|339.7|339.55|157
1730770500000|2024-11-05 01:35:00|339.75|339.6|339.85|339.7|339.85|339.7|339.7|339.55|112
1730770800000|2024-11-05 01:40:00|339.9|339.75|340.2|340.05|340.2|340.05|339.9|339.75|93
1730771100000|2024-11-05 01:45:00|340.25|340.1|340.3|340.15|340.35|340.2|340.2|340.05|188
1730771400000|2024-11-05 01:50:00|340.35|340.2|340.35|340.2|340.45|340.3|340.3|340.15|113
1730771700000|2024-11-05 01:55:00|340.45|340.25|340.75|340.6|340.8|340.65|340.4|340.25|98
1730772000000|2024-11-05 02:00:00|340.7|340.55|340.3|340.15|340.8|340.6|340.25|340.1|105
1730772300000|2024-11-05 02:05:00|340.25|340.1|340.5|340.35|340.55|340.4|340.15|339.95|119
1730772600000|2024-11-05 02:10:00|340.55|340.4|340.25|340.1|340.6|340.45|340.2|340.05|65
1730772900000|2024-11-05 02:15:00|340.2|340.05|340.15|340|340.35|340.2|340.15|340|95
1730773200000|2024-11-05 02:20:00|340.2|340.05|340.1|339.95|340.25|340.1|340.1|339.95|87
1730773500000|2024-11-05 02:25:00|340.15|339.9|340.3|340.1|340.3|340.1|340|339.8|132
1730773800000|2024-11-05 02:30:00|340.25|340.05|340.05|339.9|340.25|340.1|340.05|339.9|85
1730774100000|2024-11-05 02:35:00|340.1|339.85|340.05|339.85|340.1|339.9|339.9|339.75|87
1730774400000|2024-11-05 02:40:00|340.1|339.9|340.1|339.95|340.15|339.95|340|339.85|55
1730774700000|2024-11-05 02:45:00|340.05|339.9|339.9|339.75|340.05|339.9|339.9|339.75|62
1730775000000|2024-11-05 02:50:00|339.95|339.8|339.9|339.7|340|339.85|339.85|339.7|58
1730775300000|2024-11-05 02:55:00|339.85|339.75|339.95|339.75|340|339.8|339.85|339.7|43
1730775600000|2024-11-05 03:00:00|339.9|339.8|340.15|340|340.2|340.05|339.9|339.75|75
1730775900000|2024-11-05 03:05:00|340.2|340.05|340.5|340.35|340.5|340.35|340.2|340.05|94
1730776200000|2024-11-05 03:10:00|340.45|340.3|340.5|340.35|340.55|340.35|340.4|340.25|81
1730776500000|2024-11-05 03:15:00|340.55|340.4|340.45|340.3|340.55|340.4|340.4|340.25|126
1730776800000|2024-11-05 03:20:00|340.5|340.35|340.55|340.4|340.6|340.4|340.45|340.3|89
1730777100000|2024-11-05 03:25:00|340.6|340.45|340.7|340.5|340.7|340.55|340.55|340.4|101
1730777400000|2024-11-05 03:30:00|340.65|340.55|340.55|340.4|340.85|340.65|340.5|340.35|151
1730777700000|2024-11-05 03:35:00|340.6|340.45|340.7|340.55|340.8|340.6|340.6|340.45|107
1730778000000|2024-11-05 03:40:00|340.75|340.6|340.65|340.5|340.75|340.6|340.6|340.45|79
1730778300000|2024-11-05 03:45:00|340.7|340.55|340.75|340.6|340.8|340.65|340.6|340.45|93
1730778600000|2024-11-05 03:50:00|340.8|340.65|340.8|340.65|340.85|340.65|340.7|340.55|78
1730778900000|2024-11-05 03:55:00|340.85|340.7|340.75|340.6|340.9|340.75|340.75|340.6|108
1730779200000|2024-11-05 04:00:00|340.7|340.55|340.8|340.65|340.9|340.75|340.65|340.5|125
1730779500000|2024-11-05 04:05:00|340.85||340.8||340.85||340.8||36
1730779800000|2024-11-05 04:10:00|340.75|340.6|340.75|340.6|340.8|340.65|340.7|340.55|56
1730780100000|2024-11-05 04:15:00|340.8|340.65|340.9|340.75|340.9|340.75|340.8|340.6|63
1730780400000|2024-11-05 04:20:00|340.95|340.8|340.9|340.75|341|340.85|340.9|340.75|49
1730780700000|2024-11-05 04:25:00|340.95|340.8|340.95|340.8|341|340.8|340.95|340.8|40
1730781000000|2024-11-05 04:30:00|340.9|340.75|340.9|340.75|340.95|340.8|340.85|340.7|51
1730781300000|2024-11-05 04:35:00|340.95|340.8|340.85|340.7|340.95|340.8|340.8|340.65|81
1730781600000|2024-11-05 04:40:00|340.8|340.65|340.7|340.55|340.8|340.65|340.7|340.55|50
1730781900000|2024-11-05 04:45:00|340.75|340.6|340.75|340.6|340.75|340.6|340.75|340.6|32
1730782200000|2024-11-05 04:50:00|340.8|340.65|340.85|340.7|340.85|340.7|340.8|340.65|58
1730782500000|2024-11-05 04:55:00|||||||||26
1730782800000|2024-11-05 05:00:00|340.9|340.75|341.3|341.15|341.4|341.25|340.9|340.75|351
1730783100000|2024-11-05 05:05:00|341.25|341.1|341.35|341.15|341.5|341.35|341.25|341.1|107
1730783400000|2024-11-05 05:10:00|341.3|341.2|341.4|341.2|341.5|341.35|341.2|341.05|105
1730783700000|2024-11-05 05:15:00|341.45|341.25|341.3|341.15|341.5|341.35|341.3|341.15|129
1730784000000|2024-11-05 05:20:00|341.35|341.2|341.65|341.5|341.7|341.55|341.3|341.15|128
1730784300000|2024-11-05 05:25:00|341.6|341.45|341.65|341.5|341.7|341.5|341.55|341.4|83
1730784600000|2024-11-05 05:30:00|341.7|341.55|341.65|341.5|341.75|341.6|341.55|341.4|90
1730784900000|2024-11-05 05:35:00|341.6|341.45|341.75|341.6|341.8|341.65|341.6|341.45|82
1730785200000|2024-11-05 05:40:00|341.7|341.55|341.6|341.45|341.7|341.55|341.55|341.4|61
1730785500000|2024-11-05 05:45:00|341.55|341.4|341.55|341.35|341.6|341.45|341.5|341.3|101
1730785800000|2024-11-05 05:50:00|341.6|341.4|341.6|341.4|341.65|341.45|341.5|341.35|66
1730786100000|2024-11-05 05:55:00|341.55|341.45|341.5|341.35|341.65|341.5|341.5|341.35|55
1730786400000|2024-11-05 06:00:00|341.45|341.3|341.55|341.4|341.55|341.4|341.45|341.3|60
1730786700000|2024-11-05 06:05:00|341.6|341.45|341.6|341.45|341.65|341.5|341.55|341.4|53
1730787000000|2024-11-05 06:10:00|341.65|341.5|341.5|341.35|341.7|341.5|341.5|341.35|69
1730787300000|2024-11-05 06:15:00|341.45|341.3|341.55|341.4|341.6|341.45|341.45|341.3|55
1730787600000|2024-11-05 06:20:00|341.6|341.45|341.6|341.45|341.65|341.5|341.6|341.45|54
1730787900000|2024-11-05 06:25:00|341.55|341.4|341.55|341.4|341.6|341.4|341.45|341.3|66
1730788200000|2024-11-05 06:30:00|341.5|341.35|341.55|341.4|341.6|341.45|341.45|341.3|55
1730788500000|2024-11-05 06:35:00|341.5|341.35|341.4|341.2|341.55|341.4|341.4|341.2|75
1730788800000|2024-11-05 06:40:00|341.35|341.15|341.25|341.1|341.35|341.15|341.2|341.05|91
1730789100000|2024-11-05 06:45:00|341.2|341.05|341.15|341|341.2|341.05|341.1|340.95|91
1730789400000|2024-11-05 06:50:00|341.1|340.9|341.2|341.05|341.2|341.05|341.1|340.9|93
1730789700000|2024-11-05 06:55:00|341.25|341.1|341.15|341|341.25|341.1|341.1|340.95|79
1730790000000|2024-11-05 07:00:00|341.1|340.95|341|340.85|341.15|341|341|340.85|82
1730790300000|2024-11-05 07:05:00|341.05|340.9|341.4|341.25|341.4|341.25|341.05|340.9|77
1730790600000|2024-11-05 07:10:00|341.45|341.3|341.55|341.4|341.6|341.45|341.4|341.25|65
1730790900000|2024-11-05 07:15:00|341.5|341.35|341.5|341.35|341.6|341.45|341.5|341.35|83
1730791200000|2024-11-05 07:20:00|341.45|341.3|341.5|341.35|341.6|341.45|341.45|341.25|81
1730791500000|2024-11-05 07:25:00|341.45|341.3|341.5|341.35|341.6|341.45|341.4|341.25|92
1730791800000|2024-11-05 07:30:00|341.45|341.3|341.55|341.4|341.55|341.4|341.45|341.25|53
1730792100000|2024-11-05 07:35:00|341.5|341.35|341.55|341.4|341.55|341.4|341.5|341.35|80
1730792400000|2024-11-05 07:40:00|341.5|341.35|341.6|341.45|341.6|341.45|341.5|341.35|82
1730792700000|2024-11-05 07:45:00|341.55|341.4|341.55|341.4|341.55|341.4|341.5|341.35|67
1730793000000|2024-11-05 07:50:00|341.6|341.45|341.6|341.45|341.65|341.5|341.6|341.4|81
1730793300000|2024-11-05 07:55:00|341.65|341.5|341.7|341.5|341.75|341.55|341.6|341.45|131
1730793600000|2024-11-05 08:00:00|341.65|341.55|341.65|341.5|341.8|341.65|341.5|341.35|136
1730793900000|2024-11-05 08:05:00|341.6|341.45|341.4|341.25|341.6|341.45|341.4|341.25|115
1730794200000|2024-11-05 08:10:00|341.35|341.2|341.35|341.2|341.4|341.25|341.3|341.1|111
1730794500000|2024-11-05 08:15:00|341.4|341.15|341.45|341.25|341.5|341.35|341.35|341.15|84
1730794800000|2024-11-05 08:20:00|341.5|341.3|341.5|341.35|341.55|341.4|341.45|341.25|117
1730795100000|2024-11-05 08:25:00|341.55|341.3|341.55|341.4|341.55|341.4|341.5|341.3|66
1730795400000|2024-11-05 08:30:00|341.5|341.35|341.6|341.45|341.7|341.55|341.5|341.3|141
1730795700000|2024-11-05 08:35:00|341.55|341.4|341.55|341.4|341.65|341.45|341.5|341.35|124
1730796000000|2024-11-05 08:40:00|341.6|341.45|341.55|341.4|341.7|341.55|341.55|341.4|143
1730796300000|2024-11-05 08:45:00|341.6|341.45|341.55|341.4|341.6|341.45|341.5|341.35|171
1730796600000|2024-11-05 08:50:00|341.5|341.35|341.65|341.5|341.65|341.5|341.5|341.35|184
1730796900000|2024-11-05 08:55:00|341.6|341.45|341.65|341.5|341.7|341.55|341.55|341.4|168
1730797200000|2024-11-05 09:00:00|341.6|341.45|342.05|341.85|342.15|341.95|341.55|341.4|1053
1730797500000|2024-11-05 09:05:00|342|341.8|342.1|341.95|342.2|342.05|341.95|341.8|273
1730797800000|2024-11-05 09:10:00|342.15|342|342.15|342|342.2|342.05|342.1|341.95|117
1730798100000|2024-11-05 09:15:00|342.2|342.05|342.2|342|342.25|342.05|342.1|341.95|127
1730798400000|2024-11-05 09:20:00|342.4|341.8|342.4|341.8|342.4|341.8|342.3|341.7|0
1730798700000|2024-11-05 09:25:00|342.3|341.7|342.3|341.7|342.3|341.7|342.3|341.7|4
1730799000000|2024-11-05 09:30:00|342.4|341.8|342.4|341.8|342.4|341.8|342.3|341.7|0
1730799300000|2024-11-05 09:35:00|342.3|341.7|342.5|341.9|342.5|341.9|342.3|341.7|0
1730799600000|2024-11-05 09:40:00|342.4|341.8|342.4|341.8|342.5|341.9|342.4|341.8|0
1730799900000|2024-11-05 09:45:00|342.3|341.7|342.3|341.7|342.4|341.8|342.3|341.7|0
1730800200000|2024-11-05 09:50:00|342.25|341.85|342.2|342|342.35|342.2|342.1|341.75|105
1730800500000|2024-11-05 09:55:00|342.15|342.05|342.2|342|342.2|342.05|342.1|341.95|26
1730800800000|2024-11-05 10:00:00|342.15|342.05|342.15|342|342.25|342.1|342.15|342|40
1730801100000|2024-11-05 10:05:00|342.2|341.95|342.1|341.95|342.2|342|342.1|341.95|11
1730801400000|2024-11-05 10:10:00|342.15|342|342.05|341.9|342.25|342.05|342.05|341.9|32
1730801700000|2024-11-05 10:15:00|342|341.85|342|341.85|342.05|341.9|341.85|341.65|35
1730802000000|2024-11-05 10:20:00|342.05|341.8|342.05|341.9|342.1|341.95|342.05|341.8|23
1730802300000|2024-11-05 10:25:00|342|341.85|342.1|341.95|342.15|341.95|342|341.85|11
1730802600000|2024-11-05 10:30:00|342.15|342|342.05|341.85|342.15|342|342.05|341.85|23
1730802900000|2024-11-05 10:35:00|342|341.8|342.1|341.9|342.1|341.9|341.95|341.8|9
1730803200000|2024-11-05 10:40:00|342.05|341.85|342.15|341.95|342.15|342|342|341.85|46
1730803500000|2024-11-05 10:45:00|342.2|342|342.1|341.9|342.2|342.05|342|341.85|28
1730803800000|2024-11-05 10:50:00|342.05|341.95|342.1|341.9|342.1|341.95|342.05|341.9|13
1730804100000|2024-11-05 10:55:00|342.05|342|342.2|342.05|342.2|342.05|342.05|342|22
1730804400000|2024-11-05 11:00:00|342.25|342.1|342.4|342.25|342.45|342.25|342.25|342.05|53
1730804700000|2024-11-05 11:05:00|342.45|342.3|342.3|342.1|342.45|342.3|342.25|342.1|24
1730805000000|2024-11-05 11:10:00|342.25|342.15|342.35|342.2|342.35|342.2|342.25|342.05|7
1730805300000|2024-11-05 11:15:00|342.3|342.15|342.3|342.1|342.35|342.2|342.25|342.1|11
1730805600000|2024-11-05 11:20:00|342.25|342.15|342.3|342.1|342.35|342.15|342.2|342.05|13
1730805900000|2024-11-05 11:25:00|342.35|342.15|342.3|342.15|342.35|342.2|342.3|342.15|4
1730806200000|2024-11-05 11:30:00|342.25|342.1|342.35|342.2|342.35|342.2|342.25|342.1|13
1730806500000|2024-11-05 11:35:00|342.4|342.25|342.45|342.3|342.45|342.3|342.35|342.2|20
1730806800000|2024-11-05 11:40:00|342.4|342.25|342.4|342.2|342.4|342.25|342.35|342.2|39
1730807100000|2024-11-05 11:45:00|342.35|342.25|342.35|342.2|342.35|342.25|342.3|342.15|13
1730807400000|2024-11-05 11:50:00|342.3|342.15|342.3|342.15|342.3|342.15|342.2|342.05|67
1730807700000|2024-11-05 11:55:00|342.25|342.1|342.2|342.05|342.3|342.15|342.2|342.05|10
1730808000000|2024-11-05 12:00:00|342.25|342|342.3|342.15|342.35|342.15|342.2|342|4
1730808300000|2024-11-05 12:05:00|342.35||342.3||342.35||342.3||1
1730808600000|2024-11-05 12:10:00|342.25|342.1|342.25|342.05|342.3|342.1|342.2|342|19
1730808900000|2024-11-05 12:15:00|342.3|342.1|342.25|342.05|342.3|342.1|342.2|342.05|4
1730809200000|2024-11-05 12:20:00|342.2|342|342.2|342.05|342.2|342.05|342.1|341.95|7
1730809500000|2024-11-05 12:25:00|342.25|342.1|342.25|342.05|342.25|342.1|342.2|342.05|3
1730809800000|2024-11-05 12:30:00|342.2|342.1|342.3|342.15|342.3|342.15|342.15|342|62
1730810100000|2024-11-05 12:35:00|342.25|342.1|342.2|342.05|342.3|342.1|342.2|342.05|32
1730810400000|2024-11-05 12:40:00|342.25|342.1|342.3|342.15|342.3|342.15|342.25|342.1|9
1730810700000|2024-11-05 12:45:00|342.25|342.1|342.25|342.1|342.3|342.15|342.25|342.05|17
1730811000000|2024-11-05 12:50:00|342.3|342.15|342.35|342.2|342.35|342.2|342.25|342.1|15
1730811300000|2024-11-05 12:55:00|342.4|342.25|342.35|342.2|342.4|342.25|342.35|342.15|13
1730811600000|2024-11-05 13:00:00|342.4|342.25|342.3|342.15|342.4|342.25|342.3|342.1|16
1730811900000|2024-11-05 13:05:00|342.25|342.1|342.2|342.05|342.3|342.1|342.2|342.05|1
1730812200000|2024-11-05 13:10:00|342.15|342|342.15|341.95|342.2|342.05|342.1|341.95|2
1730812500000|2024-11-05 13:15:00|342.1|342|342.2|342.05|342.2|342.05|342.1|342|6
1730812800000|2024-11-05 13:20:00|342.25|342.1|342.25|342.1|342.25|342.1|342.2|342.05|6
1730813100000|2024-11-05 13:25:00|342.2|342.05|342.25|342.1|342.3|342.1|342.2|342.05|5
1730813400000|2024-11-05 13:30:00|342.3|342.15|342.35|342.15|342.35|342.2|342.25|342.1|9
1730813700000|2024-11-05 13:35:00|342.3|342.1|342.3|342.1|342.35|342.15|342.2|342.05|4
1730814000000|2024-11-05 13:40:00|342.25|342.05|342.25|342.05|342.3|342.15|342.2|342.05|2
1730814300000|2024-11-05 13:45:00|342.2|342|342.25|342.05|342.25|342.1|342.2|342|1
1730814600000|2024-11-05 13:50:00|342.2|342|342.2|342.05|342.25|342.05|342.15|342|5
1730814900000|2024-11-05 13:55:00|342.25|342|342.1|341.95|342.25|342|342.05|341.9|43
1730815200000|2024-11-05 14:00:00|342.15|341.9|342.15|342|342.15|342|342.15|341.9|13
1730815500000|2024-11-05 14:05:00|342.2|342.05|342.2|342.05|342.2|342.05|342.15|341.95|11
1730815800000|2024-11-05 14:10:00|342.15|342|342.2|342.05|342.2|342.05|342.15|341.95|16
1730816100000|2024-11-05 14:15:00|342.15|342|342.2|342|342.2|342.05|342.15|342|4
1730816400000|2024-11-05 14:20:00|342.15|342.05|342.2|342.05|342.25|342.05|342.15|341.95|16
1730816700000|2024-11-05 14:25:00|342.15|342|342.1|341.95|342.15|342|342.05|341.9|24
1730817000000|2024-11-05 14:30:00|342.05|341.9|342.05|341.9|342.35|342.15|341.95|341.8|105
1730817300000|2024-11-05 14:35:00|342|341.85|342.2|342|342.2|342|341.95|341.8|27
1730817600000|2024-11-05 14:40:00|342.25|342.05|342.05|341.9|342.25|342.1|342.05|341.9|63
1730817900000|2024-11-05 14:45:00|342|341.85|342|341.8|342.05|341.9|341.9|341.75|35
1730818200000|2024-11-05 14:50:00|341.95|341.85|342.15|342|342.2|342|341.95|341.8|69
1730818500000|2024-11-05 14:55:00|342.1|341.95|342.35|342|342.35|342.15|342.1|341.95|21
1730818800000|2024-11-05 15:00:00|342.45|342.05|342.4|342.25|342.6|342.45|342.25|342|141
1730819100000|2024-11-05 15:05:00|342.45|342.2|342.2|342|342.45|342.25|342.2|342|35
1730819400000|2024-11-05 15:10:00|342.15|342.05|342.15|341.95|342.25|342.1|342|341.85|103
1730819700000|2024-11-05 15:15:00|342.1|341.9|342.15|341.95|342.15|341.95|341.95|341.75|29
1730820000000|2024-11-05 15:20:00|342.1|342|342.3|342.15|342.3|342.15|342.1|341.9|12
1730820300000|2024-11-05 15:25:00|342.35|342.2|342.3|342.1|342.45|342.3|342.25|342.1|145
1730820600000|2024-11-05 15:30:00|342.25|342.15|342.35|342.2|342.35|342.2|342.2|342.05|18
1730820900000|2024-11-05 15:35:00|342.3|342.15|342.45|342.25|342.45|342.3|342.3|342.15|16
1730821200000|2024-11-05 15:40:00|342.4|342.2|342.55|342.4|342.55|342.4|342.35|342.2|13
1730821500000|2024-11-05 15:45:00|342.5|342.35|342.6|342.4|342.65|342.5|342.45|342.3|17
1730821800000|2024-11-05 15:50:00|342.55|342.35|342.4|342.25|342.6|342.35|342.3|342.15|19
1730822100000|2024-11-05 15:55:00|342.35|342.2|342.35|342.2|342.45|342.3|342.3|342.1|33
1730822400000|2024-11-05 16:00:00|342.4|342.15|342.6|342.4|342.6|342.45|342.25|342.1|42
1730822700000|2024-11-05 16:05:00|342.55|342.35|342.55|342.4|342.6|342.45|342.45|342.3|24
1730823000000|2024-11-05 16:10:00|342.6|342.35|342.5|342.35|342.6|342.35|342.3|342.15|209
1730823300000|2024-11-05 16:15:00|342.45|342.3|342.45|342.3|342.5|342.35|342.3|342.15|39
1730823600000|2024-11-05 16:20:00|342.5|342.35|342.55|342.4|342.6|342.4|342.45|342.3|20
1730823900000|2024-11-05 16:25:00|342.5|342.35|342.25|342.1|342.55|342.4|342.25|342.1|37
1730824200000|2024-11-05 16:30:00|342.3|342.05|342.45|342.25|342.45|342.3|342.3|342.05|27
1730824500000|2024-11-05 16:35:00|342.4|342.2|342.5|342.3|342.5|342.35|342.3|342.15|25
1730824800000|2024-11-05 16:40:00|342.45|342.25|342.45|342.25|342.5|342.35|342.4|342.2|34
1730825100000|2024-11-05 16:45:00|342.4|342.3|342.5|342.3|342.5|342.35|342.4|342.25|14
1730825400000|2024-11-05 16:50:00|342.45|342.25|342.55|342.35|342.55|342.35|342.4|342.25|27
1730825700000|2024-11-05 16:55:00|342.5|342.4|342.55|342.35|342.6|342.45|342.5|342.35|33
1730826000000|2024-11-05 17:00:00|342.5|342.4|342.5|342.35|342.55|342.4|342.45|342.3|7
1730826300000|2024-11-05 17:05:00|342.55|342.3|342.55|342.4|342.6|342.4|342.5|342.3|8
1730826600000|2024-11-05 17:10:00|342.6|342.45|342.6|342.45|342.65|342.45|342.55|342.4|8
1730826900000|2024-11-05 17:15:00|342.65|342.4|342.7|342.5|342.7|342.55|342.6|342.4|9
1730827200000|2024-11-05 17:20:00|342.65|342.45|342.65|342.5|342.65|342.5|342.55|342.4|11
1730827500000|2024-11-05 17:25:00|342.6|342.45|342.5|342.35|342.6|342.5|342.5|342.35|18
1730827800000|2024-11-05 17:30:00|342.55|342.4|342.65|342.45|342.65|342.5|342.55|342.4|7
1730828100000|2024-11-05 17:35:00|342.6|342.4|342.6|342.4|342.65|342.5|342.55|342.35|3
1730828400000|2024-11-05 17:40:00|342.65|342.45|342.6|342.4|342.65|342.5|342.6|342.4|7
1730828700000|2024-11-05 17:45:00|342.65|342.45|342.65|342.45|342.65|342.5|342.55|342.4|7
1730829000000|2024-11-05 17:50:00|342.6|342.4|342.65|342.5|342.65|342.5|342.6|342.4|2
1730829300000|2024-11-05 17:55:00|342.6|342.45|342.55|342.35|342.65|342.5|342.55|342.35|10
1730829600000|2024-11-05 18:00:00|342.6|342.4|342.75|342.5|342.8|342.6|342.55|342.4|55
1730829900000|2024-11-05 18:05:00|342.8|342.6|342.75|342.55|342.8|342.65|342.7|342.55|21
1730830200000|2024-11-05 18:10:00|342.7|342.6|342.6|342.45|342.7|342.6|342.55|342.4|7
1730830500000|2024-11-05 18:15:00|342.65|342.4|342.55|342.35|342.7|342.55|342.55|342.35|10
1730830800000|2024-11-05 18:20:00|342.5|342.3|342.4|342.2|342.55|342.3|342.35|342.15|6
1730831100000|2024-11-05 18:25:00|342.35|342.25|342.4|342.2|342.45|342.25|342.35|342.15|18
1730831400000|2024-11-05 18:30:00|342.35|342.15|342.35|342.15|342.4|342.25|342.3|342.15|8
1730831700000|2024-11-05 18:35:00|342.3|342.1|342.25|342.1|342.35|342.15|342.15|341.95|17
1730832000000|2024-11-05 18:40:00|342.3|342.15|342.3|342.15|342.35|342.2|342.25|342.1|3
1730832300000|2024-11-05 18:45:00|342.35|342.2|342.2|342.05|342.4|342.2|342.2|342|11
1730832600000|2024-11-05 18:50:00|342.25|342|342.3|342.1|342.3|342.1|342.2|342|2
1730832900000|2024-11-05 18:55:00|342.25|342.05|342.25|342.1|342.35|342.15|342.25|342.05|4
1730833200000|2024-11-05 19:00:00|342.3|342.15|342.4|342.2|342.45|342.25|342.3|342.1|2
1730833500000|2024-11-05 19:05:00|342.35|342.15|342.45|342.3|342.5|342.3|342.35|342.15|4
1730833800000|2024-11-05 19:10:00|342.5|342.25|342.4|342.2|342.5|342.3|342.4|342.2|2
1730834100000|2024-11-05 19:15:00|342.35|342.15|342.4|342.2|342.4|342.25|342.3|342.15|5
1730834400000|2024-11-05 19:20:00|342.35|342.15|342.35|342.2|342.4|342.2|342.3|342.1|5
1730834700000|2024-11-05 19:25:00|342.4|342.15|342.55|342.35|342.6|342.4|342.4|342.15|6
1730835000000|2024-11-05 19:30:00|342.5|342.4|342.5|342.35|342.55|342.4|342.5|342.35|4
1730835300000|2024-11-05 19:35:00|342.55|342.4|342.6|342.4|342.6|342.4|342.55|342.35|3
1730835600000|2024-11-05 19:40:00|342.55|342.45|342.5|342.35|342.55|342.45|342.5|342.35|4
1730835900000|2024-11-05 19:45:00|342.45|342.3|342.5|342.35|342.55|342.35|342.45|342.3|8
1730836200000|2024-11-05 19:50:00|342.45|342.3|342.3|342.15|342.45|342.3|342.3|342.15|24
1730836500000|2024-11-05 19:55:00|342.25|342.1|342.3|342.15|342.3|342.15|342.2|342.05|26
1730836800000|2024-11-05 20:00:00|342.25|342.1|342.25|342.05|342.25|342.1|342.15|342|8
1730837100000|2024-11-05 20:05:00|342.3|342.1|342.5|342.3|342.5|342.35|342.25|342.1|15
1730837400000|2024-11-05 20:10:00|342.45|342.35|342.45|342.3|342.5|342.35|342.45|342.25|5
1730837700000|2024-11-05 20:15:00|342.4|342.25|342.5|342.35|342.5|342.35|342.4|342.25|10
1730838000000|2024-11-05 20:20:00|342.45|342.3|342.45|342.25|342.45|342.3|342.4|342.2|1
1730838300000|2024-11-05 20:25:00|342.4|342.2|342.5|342.35|342.5|342.35|342.35|342.2|26
1730838600000|2024-11-05 20:30:00|342.45|342.3|342.6|342.45|342.6|342.45|342.45|342.3|26
1730838900000|2024-11-05 20:35:00|342.65|342.4|342.6|342.45|342.65|342.5|342.6|342.4|12
1730839200000|2024-11-05 20:40:00|342.55|342.4|342.55|342.35|342.65|342.45|342.5|342.35|16
1730839500000|2024-11-05 20:45:00|342.5|342.4|342.5|342.3|342.55|342.4|342.45|342.15|11
1730839800000|2024-11-05 20:50:00|342.45|342.35|342.6|342.45|342.65|342.5|342.45|342.3|4
1730840100000|2024-11-05 20:55:00|342.65|342.5|342.8|342.55|342.8|342.55|342.6|342.45|15
1730840400000|2024-11-05 21:00:00|342.75|342.6|342.95|342.75|342.95|342.8|342.75|342.6|47
1730840700000|2024-11-05 21:05:00|343|342.8|343|342.8|343|342.85|343|342.8|9
1730841000000|2024-11-05 21:10:00|342.95|342.7|343.1|342.5|343.2|342.7|342.95|342.5|4
1730841300000|2024-11-05 21:15:00|343|342.4|342.9|342.3|343|342.4|342.9|342.3|0
1730841600000|2024-11-05 21:20:00|343|342.4|343.1|342.5|343.1|342.5|342.9|342.3|0
1730841900000|2024-11-05 21:25:00|343|342.4|343.1|342.5|343.1|342.5|343|342.4|0
1730842200000|2024-11-05 21:30:00|343|342.4|343.1|342.5|343.1|342.5|343|342.4|0
1730842500000|2024-11-05 21:35:00|343.2|342.6|343.1|342.5|343.2|342.6|343.1|342.5|0
1730842800000|2024-11-05 21:40:00|343|342.4|343|342.4|343.1|342.5|343|342.4|0
1730843400000|2024-11-05 21:50:00|343.1|342.5|343|342.4|343.1|342.5|343|342.4|0
1730843700000|2024-11-05 21:55:00|343.1|342.5|343.2|342.6|343.2|342.6|343|342.4|0
1730844000000|2024-11-05 22:00:00|343.1|342.5|343.1|342.5|343.2|342.6|343.1|342.5|0
1730847600000|2024-11-05 23:00:00|343.2|342.6|343.1|342.5|343.2|342.6|343|342.4|0
1730847900000|2024-11-05 23:05:00|343|342.4|343.2|342.6|343.2|342.6|343|342.4|0
1730848200000|2024-11-05 23:10:00|343.3|342.7|343.1|342.5|343.3|342.7|343.1|342.5|0
1730848500000|2024-11-05 23:15:00|343.2|342.6|343.1|342.5|343.2|342.6|343|342.4|0
1730848800000|2024-11-05 23:20:00|343|342.4|343|342.4|343.1|342.5|343|342.4|0
1730849100000|2024-11-05 23:25:00|343.1|342.5|343.1|342.5|343.1|342.5|343|342.4|0
1730849400000|2024-11-05 23:30:00|343.1|342.5|343|342.4|343.1|342.5|343|342.4|0
1730849700000|2024-11-05 23:35:00|343.1|342.5|342.9|342.3|343.1|342.5|342.9|342.3|0
1730850000000|2024-11-05 23:40:00|343|342.4|343|342.4|343|342.4|342.9|342.3|0
1730850600000|2024-11-05 23:50:00|343.1|342.5|343.1|342.5|343.1|342.5|343|342.4|0
1730850900000|2024-11-05 23:55:00|343|342.4|342.9|342.3|343.1|342.5|342.9|342.3|0
1730851200000|2024-11-06 00:00:00|343|342.4|343|342.4|343.1|342.5|342.9|342.3|0
1730851500000|2024-11-06 00:05:00|343.1|342.5|343.1|342.5|343.2|342.6|343|342.4|0
1730851800000|2024-11-06 00:10:00|343|342.4|343.1|342.5|343.1|342.5|343|342.4|0
1730852100000|2024-11-06 00:15:00|343|342.4|343.2|342.6|343.4|342.8|343|342.4|0
1730852400000|2024-11-06 00:20:00|343.3|342.7|343.6|343|343.7|343.1|343.3|342.7|0
1730852700000|2024-11-06 00:25:00|343.7|343.1|343.7|343.1|343.8|343.2|343.6|343|0
1730853000000|2024-11-06 00:30:00|342.7|342.4|343.25|343.1|343.25|343.1|342.5|342.35|485
1730853300000|2024-11-06 00:35:00|343.2|343.05|343.65|343.5|343.9|343.75|343.2|343.05|562
1730853600000|2024-11-06 00:40:00|343.6|343.45|343.85|343.7|343.85|343.7|343.55|343.35|125
1730853900000|2024-11-06 00:45:00|343.8|343.65|343.75|343.6|343.8|343.65|343.6|343.45|120
1730854200000|2024-11-06 00:50:00|343.7|343.55|344.05|343.9|344.05|343.9|343.7|343.55|108
1730854500000|2024-11-06 00:55:00|344.1|343.95|343.7|343.5|344.1|343.95|343.1|342.9|427
1730854800000|2024-11-06 01:00:00|343.55|343.4|344.7|344.55|345.15|344.95|343.4|343.2|702
1730855100000|2024-11-06 01:05:00|344.8|344.65|343.9|343.7|344.85|344.7|343.85|343.65|453
1730855400000|2024-11-06 01:10:00|343.85|343.75|343.7|343.55|344|343.85|343.65|343.5|280
1730855700000|2024-11-06 01:15:00|343.75|343.6|343.8|343.65|343.85|343.7|343.5|343.35|259
1730856000000|2024-11-06 01:20:00|343.85|343.7|343.6|343.45|343.9|343.75|343.45|343.25|209
1730856300000|2024-11-06 01:25:00|343.55|343.4|344.3|344.15|344.3|344.15|343.55|343.4|189
1730856600000|2024-11-06 01:30:00|344.25|344.1|344.45|344.3|344.7|344.5|344.1|343.95|376
1730856900000|2024-11-06 01:35:00|344.5|344.35|344|343.8|344.5|344.35|343.85|343.65|267
1730857200000|2024-11-06 01:40:00|344.05|343.85|343.7|343.5|344.1|343.9|343.65|343.5|105
1730857500000|2024-11-06 01:45:00|343.65|343.55|343.45|343.3|343.7|343.55|343.4|343.25|109
1730857800000|2024-11-06 01:50:00|343.5|343.35|344|343.85|344.05|343.85|343.5|343.35|115
1730858100000|2024-11-06 01:55:00|344.1|343.9|344.15|344|344.35|344.2|344|343.8|194
1730858400000|2024-11-06 02:00:00|344.1|343.95|344|343.85|344.45|344.25|344|343.8|162
1730858700000|2024-11-06 02:05:00|344.05|343.9|344.4|344.25|344.45|344.3|343.9|343.75|133
1730859000000|2024-11-06 02:10:00|344.35|344.2|344.4|344.25|344.5|344.35|344.25|344.1|207
1730859300000|2024-11-06 02:15:00|344.35|344.2|344.3|344.15|344.4|344.25|344.2|344|161
1730859600000|2024-11-06 02:20:00|344.25|344.1|344.1|343.95|344.3|344.15|344|343.85|135
1730859900000|2024-11-06 02:25:00|344.05|343.9|344.15|344|344.2|344.05|343.95|343.8|137
1730860200000|2024-11-06 02:30:00|344.2|344.05|343.95|343.8|344.25|344.1|343.95|343.8|147
1730860500000|2024-11-06 02:35:00|344|343.75|344.1|343.95|344.2|344.05|343.8|343.65|156
1730860800000|2024-11-06 02:40:00|344.15|343.9|343.95|343.8|344.15|344|343.9|343.75|145
1730861100000|2024-11-06 02:45:00|343.9|343.75|343.8|343.65|343.95|343.8|343.7|343.55|157
1730861400000|2024-11-06 02:50:00|343.75|343.6|344.4|344.25|344.5|344.3|343.7|343.55|168
1730861700000|2024-11-06 02:55:00|344.35|344.2|343.95|343.75|344.35|344.2|343.9|343.7|125
1730862000000|2024-11-06 03:00:00|343.9|343.8|344|343.85|344.05|343.9|343.8|343.65|164
1730862300000|2024-11-06 03:05:00|343.95|343.8|343.55|343.4|344.05|343.9|343.55|343.35|195
1730862600000|2024-11-06 03:10:00|343.5|343.35|343.65|343.5|343.75|343.6|343.5|343.35|181
1730862900000|2024-11-06 03:15:00|343.6|343.45|343.7|343.55|343.8|343.65|343.55|343.4|177
1730863200000|2024-11-06 03:20:00|343.65|343.5|343.6|343.45|343.8|343.65|343.55|343.4|106
1730863500000|2024-11-06 03:25:00|343.55|343.4|343.5|343.35|343.7|343.55|343.45|343.3|139
1730863800000|2024-11-06 03:30:00|343.45|343.3|343.35|343.2|343.5|343.3|343.2|343.05|262
1730864100000|2024-11-06 03:35:00|343.3|343.15|343.5|343.35|343.55|343.4|343.15|343|299
1730864400000|2024-11-06 03:40:00|343.55|343.4|343.9|343.75|343.9|343.75|343.45|343.3|169
1730864700000|2024-11-06 03:45:00|343.95|343.8|343.9|343.75|344|343.85|343.85|343.65|201
1730865000000|2024-11-06 03:50:00|343.8|343.7|343.7|343.55|343.9|343.75|343.55|343.4|227
1730865300000|2024-11-06 03:55:00|343.75|343.5|343.85|343.7|343.9|343.7|343.55|343.35|161
1730865600000|2024-11-06 04:00:00|343.75|343.6|343.6|343.45|343.8|343.6|343.4|343.25|121
1730865900000|2024-11-06 04:05:00|343.55|343.4|343.55|343.35|343.65|343.45|343.45|343.3|94
1730866200000|2024-11-06 04:10:00|343.5|343.4|343.8|343.65|343.85|343.65|343.45|343.3|137
1730866500000|2024-11-06 04:15:00|343.75|343.6|344.05|343.85|344.05|343.85|343.7|343.55|126
1730866800000|2024-11-06 04:20:00|344|343.8|343.85|343.7|344|343.8|343.8|343.65|91
1730867100000|2024-11-06 04:25:00|343.9|343.75|343.95|343.8|344.05|343.9|343.8|343.65|86
1730867400000|2024-11-06 04:30:00|344|343.85|344.1|343.95|344.2|344.05|343.95|343.8|83
1730867700000|2024-11-06 04:35:00|344.05|343.9|344|343.8|344.05|343.9|343.9|343.75|59
1730868000000|2024-11-06 04:40:00|343.95|343.85|343.9|343.75|344.1|343.95|343.9|343.75|54
1730868300000|2024-11-06 04:45:00|343.95|343.8|343.9|343.7|344|343.8|343.85|343.7|48
1730868600000|2024-11-06 04:50:00|343.85|343.75|343.85|343.7|344|343.8|343.8|343.65|64
1730868900000|2024-11-06 04:55:00|343.8|343.65|343.9|343.75|344|343.8|343.7|343.55|85
1730869200000|2024-11-06 05:00:00|343.85|343.7|343.6|343.45|343.9|343.7|343.4|343.2|194
1730869500000|2024-11-06 05:05:00|343.65|343.5|343.75|343.55|343.85|343.65|343.55|343.4|102
1730869800000|2024-11-06 05:10:00|343.7|343.6|343.9|343.75|343.95|343.8|343.55|343.35|132
1730870100000|2024-11-06 05:15:00|343.85|343.7|343.8|343.65|344.05|343.9|343.8|343.65|175
1730870400000|2024-11-06 05:20:00|343.75|343.6|343.7|343.55|343.9|343.75|343.65|343.45|128
1730870700000|2024-11-06 05:25:00|343.75|343.6|343.8|343.6|343.85|343.7|343.65|343.5|131
1730871000000|2024-11-06 05:30:00|343.75|343.65|343.95|343.75|344.1|343.9|343.75|343.6|113
1730871300000|2024-11-06 05:35:00|343.9|343.8|344|343.8|344.25|344.05|343.85|343.65|190
1730871600000|2024-11-06 05:40:00|344.05|343.85|344.05|343.9|344.15|343.95|344|343.8|100
1730871900000|2024-11-06 05:45:00|344|343.85|344|343.85|344.15|343.95|343.9|343.75|238
1730872200000|2024-11-06 05:50:00|344.05|343.9|344.25|344.05|344.25|344.1|344|343.9|87
1730872500000|2024-11-06 05:55:00|344.3|344.1|344.55|344.35|344.55|344.4|344.25|344.1|104
1730872800000|2024-11-06 06:00:00|344.5|344.3|344.45|344.3|344.55|344.4|344.3|344.1|113
1730873100000|2024-11-06 06:05:00|344.5|344.35|344.2|344.05|344.55|344.35|344.2|344|78
1730873400000|2024-11-06 06:10:00|344.25|344.1|344.45|344.3|344.45|344.3|344.15|344|61
1730873700000|2024-11-06 06:15:00|344.4|344.25|344.65|344.5|344.8|344.65|344.4|344.25|163
1730874000000|2024-11-06 06:20:00|344.7|344.55|344.75|344.6|344.85|344.7|344.7|344.55|66
1730874300000|2024-11-06 06:25:00|344.7|344.55|345.05|344.9|345.1|344.95|344.7|344.55|116
1730874600000|2024-11-06 06:30:00|345.1|344.95|345.35|345.2|345.55|345.4|345.05|344.9|235
1730874900000|2024-11-06 06:35:00|345.3|345.15|345.2|345.05|345.35|345.2|345.1|344.95|104
1730875200000|2024-11-06 06:40:00|345.25|345|345.25|345.1|345.3|345.15|345.1|344.95|167
1730875500000|2024-11-06 06:45:00|345.2|345.05|345.15|344.95|345.2|345.1|345|344.85|98
1730875800000|2024-11-06 06:50:00|345.2|345|345.2|345.05|345.3|345.15|345.1|344.95|124
1730876100000|2024-11-06 06:55:00|345.25|345|344.9|344.75|345.25|345.05|344.9|344.75|84
1730876400000|2024-11-06 07:00:00|344.95|344.8|345.15|344.95|345.25|345.1|344.9|344.7|122
1730876700000|2024-11-06 07:05:00|345.1|345|345.45|345.3|345.55|345.4|345.05|344.9|164
1730877000000|2024-11-06 07:10:00|345.5|345.35|345.5|345.35|345.55|345.4|345.3|345.15|101
1730877300000|2024-11-06 07:15:00|345.55|345.4|345.5|345.35|345.6|345.45|345.45|345.3|124
1730877600000|2024-11-06 07:20:00|345.55|345.4|345.4|345.25|345.55|345.4|345.4|345.2|122
1730877900000|2024-11-06 07:25:00|345.45|345.3|345.3|345.15|345.55|345.4|345.3|345.1|103
1730878200000|2024-11-06 07:30:00|345.35|345.2|345.9|345.75|345.95|345.8|345.3|345.2|103
1730878500000|2024-11-06 07:35:00|345.95|345.8|345.65|345.45|345.95|345.8|345.6|345.45|169
1730878800000|2024-11-06 07:40:00|345.6|345.5|345.6|345.45|346|345.85|345.55|345.4|177
1730879100000|2024-11-06 07:45:00|345.55|345.4|345.5|345.35|345.65|345.5|345.5|345.3|130
1730879400000|2024-11-06 07:50:00|345.45|345.3|345.5|345.3|345.55|345.35|345.3|345.15|231
1730879700000|2024-11-06 07:55:00|345.45|345.35|345.6|345.45|345.7|345.5|345.35|345.2|99
1730880000000|2024-11-06 08:00:00|345.55|345.4|345.65|345.45|345.75|345.6|345.55|345.4|145
1730880300000|2024-11-06 08:05:00|345.6|345.5|345.7|345.55|345.85|345.7|345.6|345.45|252
1730880600000|2024-11-06 08:10:00|345.75|345.6|346|345.85|346|345.85|345.65|345.5|118
1730880900000|2024-11-06 08:15:00|345.95|345.8|346.2|346.05|346.25|346.1|345.95|345.8|211
1730881200000|2024-11-06 08:20:00|346.15|346|346.2|346.05|346.35|346.2|346.1|345.95|331
1730881500000|2024-11-06 08:25:00|346.25|346|346.5|346.35|346.55|346.4|346.15|346|209
1730881800000|2024-11-06 08:30:00|346.55|346.4|346.5|346.35|346.55|346.4|346.45|346.3|214
1730882100000|2024-11-06 08:35:00|346.55|346.4|346.7|346.5|346.75|346.6|346.45|346.3|260
1730882400000|2024-11-06 08:40:00|346.65|346.55|346.5|346.35|346.75|346.6|346.5|346.35|276
1730882700000|2024-11-06 08:45:00|346.55|346.4|346.8|346.65|346.85|346.7|346.5|346.35|239
1730883000000|2024-11-06 08:50:00|346.75|346.6|346.5|346.35|346.9|346.75|346.5|346.35|491
1730883300000|2024-11-06 08:55:00|346.45|346.3|346.8|346.6|346.8|346.65|346.45|346.3|508
1730883600000|2024-11-06 09:00:00|346.72|346.52|346.17|346.02|346.72|346.52|346.02|345.87|617
1730883900000|2024-11-06 09:05:00|346.22|346.07|346.42|346.27|346.62|346.47|346.12|345.97|303
1730884200000|2024-11-06 09:10:00|346.47|346.32|346.42|346.27|346.52|346.32|346.32|346.12|182
1730884500000|2024-11-06 09:15:00|346.37|346.22|346.32|346.12|346.52|346.32|346.27|346.07|115
1730884800000|2024-11-06 09:20:00|346.52|345.92|346.52|345.92|346.62|346.02|346.32|345.72|0
1730885100000|2024-11-06 09:25:00|346.42|345.82|346.42|345.82|346.52|345.92|346.32|345.72|15
1730885400000|2024-11-06 09:30:00|346.52|345.92|346.62|346.02|346.72|346.12|346.42|345.82|0
1730885700000|2024-11-06 09:35:00|346.52|345.92|346.42|345.82|346.72|346.12|346.42|345.82|0
1730886000000|2024-11-06 09:40:00|346.52|345.92|346.42|345.82|346.52|345.92|346.32|345.72|0
1730886300000|2024-11-06 09:45:00|346.52|345.92|346.42|345.82|346.52|345.92|346.42|345.82|0
1730886600000|2024-11-06 09:50:00|346.12|345.87|345.92|345.72|346.12|345.87|345.52|345.32|97
1730886900000|2024-11-06 09:55:00|345.87|345.67|345.87|345.67|345.92|345.72|345.72|345.52|16
1730887200000|2024-11-06 10:00:00|345.82|345.62|345.77|345.62|345.92|345.77|345.72|345.57|17
1730887500000|2024-11-06 10:05:00|345.72|345.57|345.67|345.47|345.72|345.57|345.52|345.32|41
1730887800000|2024-11-06 10:10:00|345.82|345.52|345.77|345.57|345.97|345.77|345.67|345.52|98
1730888100000|2024-11-06 10:15:00|345.82|345.62|345.72|345.52|345.82|345.62|345.62|345.42|46
1730888400000|2024-11-06 10:20:00|345.67|345.47|345.57|345.42|345.72|345.52|345.52|345.32|24
1730888700000|2024-11-06 10:25:00|345.62|345.47|345.67|345.47|345.67|345.52|345.57|345.42|24
1730889000000|2024-11-06 10:30:00|345.72|345.52|345.57|345.37|345.82|345.62|345.52|345.37|49
1730889300000|2024-11-06 10:35:00|345.52|345.32|345.52|345.32|345.57|345.42|345.47|345.27|40
1730889600000|2024-11-06 10:40:00|345.47|345.37|345.27|345.12|345.47|345.37|345.22|345.07|36
1730889900000|2024-11-06 10:45:00|345.32|345.07|345.17|344.97|345.32|345.17|345.17|344.97|21
1730890200000|2024-11-06 10:50:00|345.12|344.92|345.32|345.17|345.37|345.17|345.02|344.82|33
1730890500000|2024-11-06 10:55:00|345.37|345.22|345.27|345.07|345.37|345.22|345.22|345.07|12
1730890800000|2024-11-06 11:00:00|345.22|345.12|345.17|344.97|345.27|345.12|345.12|344.92|8
1730891100000|2024-11-06 11:05:00|345.12|344.92|345.27|345.12|345.27|345.12|345.07|344.92|3
1730891400000|2024-11-06 11:10:00|345.32|345.17|345.32|345.12|345.37|345.17|345.22|345.02|3
1730891700000|2024-11-06 11:15:00|345.27|345.07|345.32|345.12|345.42|345.22|345.27|345.07|6
1730892000000|2024-11-06 11:20:00|345.27|345.07|345.47|345.27|345.47|345.32|345.27|345.07|13
1730892300000|2024-11-06 11:25:00|345.42|345.22|345.27|345.07|345.42|345.22|345.17|345.02|33
1730892600000|2024-11-06 11:30:00|345.22|345.02|345.27|345.07|345.27|345.07|345.17|345.02|14
1730892900000|2024-11-06 11:35:00|345.22|345.12|345.02|344.87|345.32|345.17|345.02|344.87|22
1730893200000|2024-11-06 11:40:00|344.97|344.82|344.97|344.77|345.17|344.97|344.92|344.77|14
1730893500000|2024-11-06 11:45:00|344.92|344.82|344.72|344.52|345.02|344.82|344.67|344.52|56
1730893800000|2024-11-06 11:50:00|344.67|344.57|344.77|344.57|344.97|344.82|344.67|344.52|91
1730894100000|2024-11-06 11:55:00|344.82|344.62|344.97|344.77|345.02|344.87|344.72|344.52|47
1730894400000|2024-11-06 12:00:00|344.92|344.82|345.02|344.82|345.07|344.87|344.72|344.57|93
1730894700000|2024-11-06 12:05:00|345.07|344.87|345.02|344.82|345.07|344.92|344.87|344.72|16
1730895000000|2024-11-06 12:10:00|345.07|344.77|345.02|344.82|345.07|344.87|344.82|344.62|4
1730895300000|2024-11-06 12:15:00|344.97|344.87|345.02|344.82|345.17|344.97|344.97|344.77|1
1730895600000|2024-11-06 12:20:00|344.97|344.77|344.77|344.57|345.02|344.82|344.72|344.57|24
1730895900000|2024-11-06 12:25:00|344.82|344.62|344.87|344.72|344.92|344.77|344.77|344.57|7
1730896200000|2024-11-06 12:30:00|344.92|344.67|345.02|344.82|345.02|344.82|344.77|344.62|11
1730896500000|2024-11-06 12:35:00|344.97|344.77|344.97|344.82|345.02|344.87|344.92|344.72|9
1730896800000|2024-11-06 12:40:00|345.02|344.87|345.02|344.87|345.07|344.92|344.92|344.77|13
1730897100000|2024-11-06 12:45:00|345.07|344.92|344.97|344.77|345.17|345.02|344.97|344.77|12
1730897400000|2024-11-06 12:50:00|344.92|344.82|345.12|344.92|345.12|344.97|344.92|344.77|20
1730897700000|2024-11-06 12:55:00|345.17|344.97|345.02|344.82|345.17|345.02|344.97|344.77|1
1730898000000|2024-11-06 13:00:00|344.97|344.77|344.87|344.67|345.02|344.82|344.77|344.62|9
1730898300000|2024-11-06 13:05:00|344.82|344.62|344.77|344.57|344.87|344.72|344.72|344.57|6
1730898600000|2024-11-06 13:10:00|344.82|344.62|344.72|344.52|344.82|344.62|344.67|344.52|17
1730898900000|2024-11-06 13:15:00|344.67|344.57|344.57|344.37|344.77|344.57|344.52|344.37|59
1730899200000|2024-11-06 13:20:00|344.62|344.42|344.62|344.47|344.87|344.72|344.62|344.37|22
1730899500000|2024-11-06 13:25:00|344.57|344.42|344.57|344.42|344.67|344.47|344.52|344.37|9
1730899800000|2024-11-06 13:30:00|344.52|344.37|344.42|344.22|344.52|344.37|344.32|344.17|18
1730900100000|2024-11-06 13:35:00|344.37|344.17|344.27|344.07|344.42|344.17|344.17|344.02|9
1730900400000|2024-11-06 13:40:00|344.22|344.02|343.87|343.72|344.22|344.07|343.87|343.67|14
1730900700000|2024-11-06 13:45:00|343.82|343.67|343.72|343.57|343.87|343.72|343.72|343.57|23
1730901000000|2024-11-06 13:50:00|343.77|343.52|343.72|343.52|343.77|343.57|343.62|343.47|25
1730901300000|2024-11-06 13:55:00|343.67|343.47|344.02|343.82|344.02|343.87|343.57|343.37|50
1730901600000|2024-11-06 14:00:00|343.97|343.72|343.67|343.47|343.97|343.72|343.57|343.42|62
1730901900000|2024-11-06 14:05:00|343.72|343.52|343.67|343.52|343.77|343.62|343.57|343.42|37
1730902200000|2024-11-06 14:10:00|343.62|343.47|343.52|343.32|343.67|343.52|343.37|343.17|16
1730902500000|2024-11-06 14:15:00|343.47|343.27|343.67|343.47|343.77|343.57|343.42|343.27|4
1730902800000|2024-11-06 14:20:00|343.72|343.52|343.42|343.22|343.72|343.52|343.42|343.22|24
1730903100000|2024-11-06 14:25:00|343.47|343.27|343.52|343.32|343.62|343.42|343.42|343.22|27
1730903400000|2024-11-06 14:30:00|343.47|343.37|343.07|342.87|343.52|343.37|343.07|342.87|171
1730903700000|2024-11-06 14:35:00|343.02|342.82|343.12|342.92|343.42|343.22|342.87|342.67|35
1730904000000|2024-11-06 14:40:00|343.17|342.97|342.87|342.67|343.32|343.17|342.87|342.67|85
1730904300000|2024-11-06 14:45:00|342.82|342.72|342.27|342.07|342.87|342.72|342.22|342.02|98
1730904600000|2024-11-06 14:50:00|342.22|342.12|341.92|341.72|342.22|342.12|341.87|341.72|35
1730904900000|2024-11-06 14:55:00|342.02|341.77|341.72|341.52|342.02|341.82|341.42|341.27|31
1730905200000|2024-11-06 15:00:00|341.77|341.57|341.97|341.77|342.22|342.02|341.67|341.47|137
1730905500000|2024-11-06 15:05:00|342.02|341.82|342.12|341.92|342.22|342.02|341.82|341.62|59
1730905800000|2024-11-06 15:10:00|342.17|341.97|342.57|342.37|342.67|342.52|342.17|341.87|78
1730906100000|2024-11-06 15:15:00|342.52|342.32|342.72|342.57|342.82|342.67|342.47|342.27|65
1730906400000|2024-11-06 15:20:00|342.77|342.62|343.02|342.82|343.07|342.87|342.72|342.62|43
1730906700000|2024-11-06 15:25:00|342.97|342.77|343.27|343.07|343.27|343.07|342.82|342.62|17
1730907000000|2024-11-06 15:30:00|343.22|343.02|342.97|342.77|343.27|343.07|342.87|342.72|94
1730907300000|2024-11-06 15:35:00|342.92|342.72|342.72|342.52|343.12|342.97|342.67|342.47|71
1730907600000|2024-11-06 15:40:00|342.77|342.57|342.87|342.72|343.17|342.97|342.62|342.47|33
1730907900000|2024-11-06 15:45:00|342.92|342.77|342.87|342.72|343.02|342.82|342.82|342.62|11
1730908200000|2024-11-06 15:50:00|342.82|342.67|342.72|342.57|342.87|342.72|342.62|342.42|21
1730908500000|2024-11-06 15:55:00|342.77|342.52|343.02|342.82|343.12|342.92|342.77|342.52|5
1730908800000|2024-11-06 16:00:00|342.97|342.87|342.87|342.67|342.97|342.87|342.72|342.52|10
1730909100000|2024-11-06 16:05:00|342.82|342.62|342.62|342.42|342.87|342.67|342.62|342.37|13
1730909400000|2024-11-06 16:10:00|342.67|342.47|342.92|342.72|342.92|342.77|342.62|342.42|12
1730909700000|2024-11-06 16:15:00|342.97|342.77|342.97|342.77|343.07|342.92|342.82|342.62|29
1730910000000|2024-11-06 16:20:00|342.92|342.72|342.87|342.67|342.97|342.77|342.67|342.47|33
1730910300000|2024-11-06 16:25:00|342.92|342.72|343.07|342.87|343.17|342.97|342.92|342.72|38
1730910600000|2024-11-06 16:30:00|343.02|342.92|342.87|342.67|343.07|342.92|342.77|342.57|7
1730910900000|2024-11-06 16:35:00|342.92|342.72|343.12|342.92|343.12|342.92|342.92|342.72|77
1730911200000|2024-11-06 16:40:00|343.07|342.82|343.17|343.02|343.17|343.02|342.97|342.77|123
1730911500000|2024-11-06 16:45:00|343.22|342.97|343.17|342.97|343.22|343.02|343.07|342.87|11
1730911800000|2024-11-06 16:50:00|343.22|343.02|343.22|343.02|343.27|343.07|343.12|342.97|7
1730912100000|2024-11-06 16:55:00|343.27|343.07|343.32|343.17|343.37|343.22|343.27|343.07|35
1730912400000|2024-11-06 17:00:00|343.27|343.12|343.32|343.12|343.32|343.17|343.12|342.92|7
1730912700000|2024-11-06 17:05:00|343.27|343.07|343.32|343.12|343.37|343.22|343.27|343.07|5
1730913000000|2024-11-06 17:10:00|343.37|343.17|343.42|343.22|343.42|343.27|343.37|343.12|16
1730913300000|2024-11-06 17:15:00|343.37|343.17|343.12|342.97|343.37|343.17|343.07|342.87|8
1730913600000|2024-11-06 17:20:00|343.07|342.92|343.27|343.07|343.27|343.12|343.07|342.92|9
1730913900000|2024-11-06 17:25:00|343.22|343.02|343.27|343.07|343.37|343.17|343.22|343.02|3
1730914200000|2024-11-06 17:30:00|343.22|343.02|343.22|343.02|343.27|343.07|343.17|343.02|2
1730914500000|2024-11-06 17:35:00|343.17|342.97|343.12|342.92|343.22|343.02|343.07|342.92|8
1730914800000|2024-11-06 17:40:00|343.17|342.97|343.17|342.97|343.17|343.02|343.07|342.92|6
1730915100000|2024-11-06 17:45:00|343.22|343.02|343.27|343.07|343.32|343.12|343.17|342.97|5
1730915400000|2024-11-06 17:50:00|343.22|343.02|343.17|342.97|343.27|343.07|343.07|342.87|3
1730915700000|2024-11-06 17:55:00|343.12|343.02|343.12|342.97|343.17|343.02|343.12|342.97|4
1730916000000|2024-11-06 18:00:00|343.17|343.12|343.42|343.17|343.47|343.17|343.17|343.02|8
1730916300000|2024-11-06 18:05:00|343.37|343.12|343.37|343.17|343.37|343.22|343.32|343.12|7
1730916600000|2024-11-06 18:10:00|343.32|343.22|343.57|343.37|343.57|343.42|343.32|343.22|7
1730916900000|2024-11-06 18:15:00|343.52|343.32|343.62|343.42|343.62|343.47|343.47|343.27|6
1730917200000|2024-11-06 18:20:00|343.67|343.47|343.57|343.42|343.67|343.52|343.57|343.37|23
1730917500000|2024-11-06 18:25:00|343.62|343.37|343.62|343.42|343.62|343.47|343.57|343.37|11
1730917800000|2024-11-06 18:30:00|343.57|343.47|343.62|343.47|343.77|343.62|343.52|343.37|17
1730918100000|2024-11-06 18:35:00|343.57|343.42|343.47|343.27|343.62|343.47|343.47|343.27|1
1730918400000|2024-11-06 18:40:00|343.42|343.32|343.62|343.42|343.62|343.47|343.42|343.32|10
1730918700000|2024-11-06 18:45:00|343.57|343.37|343.67|343.47|343.67|343.52|343.52|343.37|0
1730919000000|2024-11-06 18:50:00|343.62|343.42|343.57|343.37|343.62|343.42|343.42|343.27|8
1730919300000|2024-11-06 18:55:00|343.52|343.42|343.47|343.27|343.57|343.42|343.47|343.27|4
1730919600000|2024-11-06 19:00:00|343.42|343.22|343.47|343.27|343.47|343.32|343.42|343.22|2
1730919900000|2024-11-06 19:05:00|343.42|343.22|343.52|343.32|343.52|343.37|343.32|343.17|25
1730920200000|2024-11-06 19:10:00|343.47|343.27|343.57|343.37|343.62|343.42|343.42|343.27|10
1730920500000|2024-11-06 19:15:00|343.52|343.32|343.37|343.22|343.57|343.32|343.37|343.22|2
1730920800000|2024-11-06 19:20:00|343.42|343.27|343.37|343.17|343.42|343.27|343.27|343.12|4
1730921100000|2024-11-06 19:25:00|343.32|343.22|343.27|343.12|343.32|343.22|343.27|343.07|6
1730921400000|2024-11-06 19:30:00|343.32|343.17|343.42|343.22|343.47|343.27|343.32|343.17|7
1730921700000|2024-11-06 19:35:00|343.37|343.17|343.47|343.27|343.52|343.32|343.32|343.17|8
1730922000000|2024-11-06 19:40:00|343.42|343.22|343.32|343.17|343.47|343.27|343.32|343.12|10
1730922300000|2024-11-06 19:45:00|343.37|343.22|343.42|343.22|343.52|343.32|343.37|343.22|4
1730922600000|2024-11-06 19:50:00|343.37|343.17|343.27|343.12|343.37|343.17|343.27|343.07|11
1730922900000|2024-11-06 19:55:00|343.32|343.17|343.37|343.22|343.37|343.22|343.27|343.12|6
1730923200000|2024-11-06 20:00:00|343.42|343.27|343.32|343.12|343.47|343.27|343.27|343.12|15
1730923500000|2024-11-06 20:05:00|343.37|343.17|343.42|343.22|343.47|343.32|343.37|343.17|2
1730923800000|2024-11-06 20:10:00|343.37|343.27|343.57|343.37|343.57|343.42|343.37|343.22|13
1730924100000|2024-11-06 20:15:00|343.62|343.42|343.62|343.42|343.62|343.47|343.52|343.32|9
1730924400000|2024-11-06 20:20:00|343.57|343.37|343.52|343.37|343.62|343.42|343.47|343.32|22
1730924700000|2024-11-06 20:25:00|343.57|343.42|343.77|343.62|343.77|343.62|343.52|343.42|25
1730925000000|2024-11-06 20:30:00|343.82|343.67|343.92|343.72|343.97|343.77|343.77|343.62|33
1730925300000|2024-11-06 20:35:00|343.97|343.77|344.02|343.82|344.02|343.82|343.92|343.77|52
1730925600000|2024-11-06 20:40:00|343.97|343.87|344.07|343.92|344.07|343.92|343.97|343.77|43
1730925900000|2024-11-06 20:45:00|344.02|343.87|344.37|344.07|344.37|344.07|344.02|343.82|67
1730926200000|2024-11-06 20:50:00|344.32|344.12|344.27|343.97|344.32|344.12|344.27|343.97|15
1730926500000|2024-11-06 20:55:00|344.37|344.02|344.32|344.02|344.37|344.07|344.27|343.97|19
1730926800000|2024-11-06 21:00:00|344.37|344.12|344.52|344.32|344.62|344.37|344.32|344.12|25
1730927100000|2024-11-06 21:05:00||344.27||344.32||344.37||344.27|1
1730927400000|2024-11-06 21:10:00|344.72|344.37|344.72|344.12|344.72|344.37|344.72|344.12|23
1730927700000|2024-11-06 21:15:00|344.62|344.02|344.72|344.12|344.72|344.12|344.62|344.02|0
1730928000000|2024-11-06 21:20:00|344.82|344.22|344.82|344.22|344.82|344.22|344.72|344.12|0
1730928300000|2024-11-06 21:25:00|344.72|344.12|344.82|344.22|344.82|344.22|344.72|344.12|0
1730928900000|2024-11-06 21:35:00|344.72|344.12|344.82|344.22|344.82|344.22|344.72|344.12|0
1730929200000|2024-11-06 21:40:00|344.72|344.12|344.82|344.22|344.82|344.22|344.72|344.12|0
1730929500000|2024-11-06 21:45:00|344.72|344.12|344.92|344.32|344.92|344.32|344.72|344.12|0
1730929800000|2024-11-06 21:50:00|345.02|344.42|344.92|344.32|345.02|344.42|344.92|344.32|0
1730930100000|2024-11-06 21:55:00|345.02|344.42|345.02|344.42|345.12|344.52|344.92|344.32|0
1730931000000|2024-11-06 22:10:00|345.12|344.52|345.12|344.52|345.12|344.52|345.12|344.52|0
1730931300000|2024-11-06 22:15:00|345.02|344.42|345.02|344.42|345.02|344.42|345.02|344.42|0
1730932500000|2024-11-06 22:35:00|344.92|344.32|345.32|344.72|345.32|344.72|344.92|344.32|0
1730932800000|2024-11-06 22:40:00|345.22|344.62|345.22|344.62|345.32|344.72|345.22|344.62|0
1730933100000|2024-11-06 22:45:00|345.32|344.72|345.32|344.72|345.32|344.72|345.22|344.62|0
1730933700000|2024-11-06 22:55:00|345.52|344.92|345.52|344.92|345.62|345.02|345.52|344.92|0
1730934000000|2024-11-06 23:00:00|345.62|345.02|345.52|344.92|345.62|345.02|345.42|344.82|0
1730934300000|2024-11-06 23:05:00|345.42|344.82|345.52|344.92|345.52|344.92|345.42|344.82|0
1730934900000|2024-11-06 23:15:00|345.42|344.82|345.42|344.82|345.52|344.92|345.32|344.72|0
1730935200000|2024-11-06 23:20:00|345.32|344.72|345.32|344.72|345.42|344.82|345.32|344.72|0
1730935500000|2024-11-06 23:25:00|345.42|344.82|345.42|344.82|345.42|344.82|345.32|344.72|0
1730935800000|2024-11-06 23:30:00|345.32|344.72|345.42|344.82|345.42|344.82|345.32|344.72|0
1730936100000|2024-11-06 23:35:00|345.32|344.72|345.42|344.82|345.42|344.82|345.32|344.72|0
1730936400000|2024-11-06 23:40:00|345.32|344.72|345.32|344.72|345.32|344.72|345.22|344.62|0
1730937000000|2024-11-06 23:50:00|345.22|344.62|345.32|344.72|345.32|344.72|345.22|344.62|0
1730937300000|2024-11-06 23:55:00|345.22|344.62|345.32|344.72|345.32|344.72|345.22|344.62|0
1730937600000|2024-11-07 00:00:00|345.42|344.82|345.32|344.72|345.42|344.82|345.32|344.72|0
1730937900000|2024-11-07 00:05:00|345.42|344.82|345.32|344.72|345.42|344.82|345.32|344.72|0
1730938200000|2024-11-07 00:10:00|345.42|344.82|345.42|344.82|345.42|344.82|345.32|344.72|0
1730938500000|2024-11-07 00:15:00|345.32|344.72|345.42|344.82|345.42|344.82|345.32|344.72|0
1730938800000|2024-11-07 00:20:00|345.32|344.72|345.22|344.62|345.32|344.72|345.12|344.52|0
1730939100000|2024-11-07 00:25:00|345.12|344.52|345.12|344.52|345.22|344.62|345.12|344.52|0
1730939400000|2024-11-07 00:30:00|345.27|344.77|344.72|344.52|345.37|345.07|344.52|344.37|623
1730939700000|2024-11-07 00:35:00|344.77|344.47|345.47|345.27|345.97|345.77|344.77|344.47|632
1730940000000|2024-11-07 00:40:00|345.37|345.22|345.77|345.57|346.52|346.27|345.32|345.17|488
1730940300000|2024-11-07 00:45:00|345.72|345.52|345.97|345.72|346.22|346.02|345.42|345.22|605
1730940600000|2024-11-07 00:50:00|346.02|345.67|346.62|346.42|347.27|347.02|346.02|345.67|734
1730940900000|2024-11-07 00:55:00|346.57|346.47|346.87|346.67|347.27|347.07|346.22|346.07|338
1730941200000|2024-11-07 01:00:00|346.97|346.77|347.92|347.72|347.97|347.82|346.97|346.77|823
1730941500000|2024-11-07 01:05:00|347.87|347.62|348.27|348.12|348.72|348.52|347.67|347.52|667
1730941800000|2024-11-07 01:10:00|348.37|348.22|348.72|348.52|349.02|348.87|348.32|348.17|377
1730942100000|2024-11-07 01:15:00|348.67|348.47|349.32|349.12|349.77|349.62|348.62|348.47|535
1730942400000|2024-11-07 01:20:00|349.27|349.07|349.42|349.27|349.47|349.27|348.92|348.77|288
1730942700000|2024-11-07 01:25:00|349.47|349.32|350.42|350.27|350.62|350.42|349.37|349.22|736
1730943000000|2024-11-07 01:30:00|350.47|350.32|350.17|350.02|350.62|350.47|349.87|349.72|654
1730943300000|2024-11-07 01:35:00|350.22|350.07|350.07|349.87|350.32|350.12|349.82|349.67|249
1730943600000|2024-11-07 01:40:00|350.02|349.92|350.27|350.12|350.27|350.12|349.97|349.77|183
1730943900000|2024-11-07 01:45:00|350.32|350.17|350.22|350.07|350.42|350.27|349.92|349.77|222
1730944200000|2024-11-07 01:50:00|350.17|350.02|350.22|350.07|350.37|350.22|349.97|349.82|207
1730944500000|2024-11-07 01:55:00|350.27|350.12|350.92|350.72|350.92|350.77|350.27|350.12|324
1730944800000|2024-11-07 02:00:00|350.87|350.77|351.07|350.92|351.17|351.02|350.77|350.62|252
1730945100000|2024-11-07 02:05:00|351.12|350.87|351.57|351.42|351.72|351.57|350.92|350.77|257
1730945400000|2024-11-07 02:10:00|351.52|351.37|352.87|352.72|352.92|352.72|351.52|351.32|445
1730945700000|2024-11-07 02:15:00|352.92|352.77|352.97|352.77|353.12|352.92|352.62|352.42|365
1730946000000|2024-11-07 02:20:00|352.92|352.72|353.77|353.57|353.77|353.57|352.87|352.72|365
1730946300000|2024-11-07 02:25:00|353.72|353.62|353.92|353.77|354.27|354.07|353.72|353.57|301
1730946600000|2024-11-07 02:30:00|353.97|353.82|354.42|354.27|354.72|354.57|353.97|353.82|402
1730946900000|2024-11-07 02:35:00|354.37|354.22|352.77|352.57|354.42|354.22|352.72|352.57|419
1730947200000|2024-11-07 02:40:00|352.82|352.62|352.82|352.67|353.37|353.22|352.62|352.47|269
1730947500000|2024-11-07 02:45:00|352.87|352.72|354.12|353.97|354.12|353.97|352.87|352.72|292
1730947800000|2024-11-07 02:50:00|354.17|354.02|353.87|353.72|354.17|354.02|353.67|353.52|200
1730948100000|2024-11-07 02:55:00|353.92|353.77|354.12|353.92|354.12|353.97|353.82|353.67|215
1730948400000|2024-11-07 03:00:00|354.07|353.97|354.02|353.87|354.32|354.17|354.02|353.87|169
1730948700000|2024-11-07 03:05:00|353.97|353.82|353.72|353.57|354.22|354.07|353.72|353.57|181
1730949000000|2024-11-07 03:10:00|353.77|353.62|353.57|353.42|354.07|353.92|353.57|353.42|258
1730949300000|2024-11-07 03:15:00|353.52|353.37|353.47|353.32|353.57|353.42|353.37|353.17|393
1730949600000|2024-11-07 03:20:00|353.52|353.27|353.87|353.67|353.92|353.77|353.52|353.27|173
1730949900000|2024-11-07 03:25:00|353.82|353.72|354.22|354.07|354.27|354.12|353.82|353.67|165
1730950200000|2024-11-07 03:30:00|354.27|354.12|353.82|353.67|354.32|354.17|353.77|353.62|155
1730950500000|2024-11-07 03:35:00|353.77|353.62|353.72|353.57|353.92|353.77|353.72|353.57|116
1730950800000|2024-11-07 03:40:00|353.77|353.62|353.82|353.62|353.87|353.72|353.72|353.57|118
1730951100000|2024-11-07 03:45:00|353.87|353.67|353.92|353.72|353.97|353.82|353.87|353.67|114
1730951400000|2024-11-07 03:50:00|353.87|353.67|353.22|353.02|353.92|353.77|353.17|353.02|181
1730951700000|2024-11-07 03:55:00|353.17|352.97|353.12|352.97|353.22|353.02|353.02|352.87|98
1730952000000|2024-11-07 04:00:00|353.22|353.02|353.22|353.07|353.42|353.22|353.17|353.02|79
1730952300000|2024-11-07 04:05:00|353.17|353.02|353.12|352.92|353.17|353.02|352.92|352.77|75
1730952600000|2024-11-07 04:10:00|353.07|352.87|353.12|352.97|353.17|353.02|353.07|352.87|71
1730952900000|2024-11-07 04:15:00|353.17|352.92|352.97|352.82|353.22|353.07|352.92|352.77|84
1730953200000|2024-11-07 04:20:00|353.07|352.87|353.02|352.87|353.17|353.02|353.02|352.87|82
1730953500000|2024-11-07 04:25:00|353.12|352.92|353.17|352.97|353.22|353.07|353.07|352.87|104
1730953800000|2024-11-07 04:30:00|353.12|353.02|353.12|352.97|353.17|353.02|352.82|352.67|155
1730954100000|2024-11-07 04:35:00|353.17|353.02|353.12|352.97|353.22|353.07|353.02|352.87|99
1730954400000|2024-11-07 04:40:00|353.07|352.92|353.02|352.87|353.07|352.97|352.92|352.77|56
1730954700000|2024-11-07 04:45:00|353.07|352.92|353.02|352.87|353.37|353.17|352.97|352.82|110
1730955000000|2024-11-07 04:50:00|352.97|352.82|353.12|352.97|353.22|353.02|352.92|352.77|94
1730955300000|2024-11-07 04:55:00|353.07|352.92|352.97|352.82|353.12|352.97|352.87|352.72|121
1730955600000|2024-11-07 05:00:00|352.92|352.77|353.42|353.27|353.52|353.37|352.87|352.72|281
1730955900000|2024-11-07 05:05:00|353.37|353.22|353.02|352.87|353.42|353.22|353.02|352.87|169
1730956200000|2024-11-07 05:10:00|352.97|352.82|353.07|352.87|353.12|352.92|352.92|352.77|169
1730956500000|2024-11-07 05:15:00|353.02|352.92|353.07|352.92|353.12|352.97|352.92|352.72|154
1730956800000|2024-11-07 05:20:00|353.17|352.97|353.62|353.42|353.62|353.47|353.17|352.97|153
1730957100000|2024-11-07 05:25:00|353.57|353.37|353.62|353.42|353.67|353.47|353.47|353.32|98
1730957400000|2024-11-07 05:30:00|353.57|353.37|353.87|353.67|353.92|353.77|353.52|353.37|160
1730957700000|2024-11-07 05:35:00|353.82|353.72|353.77|353.62|354.12|353.97|353.77|353.62|216
1730958000000|2024-11-07 05:40:00|353.82|353.67|353.77|353.62|353.87|353.72|353.67|353.47|105
1730958300000|2024-11-07 05:45:00|353.82|353.67|353.77|353.62|353.82|353.67|353.57|353.42|129
1730958600000|2024-11-07 05:50:00|353.82|353.67|353.72|353.57|353.97|353.82|353.62|353.47|179
1730958900000|2024-11-07 05:55:00|353.77|353.62|353.82|353.67|353.92|353.77|353.72|353.57|101
1730959200000|2024-11-07 06:00:00|353.77|353.62|353.92|353.77|353.97|353.82|353.77|353.62|170
1730959500000|2024-11-07 06:05:00|353.97|353.82|353.92|353.77|354.07|353.92|353.87|353.67|184
1730959800000|2024-11-07 06:10:00|353.87|353.72|353.92|353.77|354.02|353.87|353.87|353.72|166
1730960100000|2024-11-07 06:15:00|353.87|353.72|353.87|353.72|353.97|353.77|353.77|353.62|136
1730960400000|2024-11-07 06:20:00|353.82|353.67|353.97|353.82|354.07|353.87|353.77|353.62|144
1730960700000|2024-11-07 06:25:00|353.92|353.77|353.77|353.62|353.97|353.82|353.77|353.62|136
1730961000000|2024-11-07 06:30:00|353.82|353.57|353.52|353.37|353.82|353.67|353.27|353.07|280
1730961300000|2024-11-07 06:35:00|353.57|353.42|353.77|353.62|353.77|353.62|353.57|353.42|163
1730961600000|2024-11-07 06:40:00|353.72|353.57|353.82|353.67|353.82|353.67|353.67|353.52|132
1730961900000|2024-11-07 06:45:00|353.87|353.62|353.77|353.62|353.87|353.67|353.72|353.57|139
1730962200000|2024-11-07 06:50:00|353.82|353.67|353.87|353.72|353.92|353.77|353.72|353.57|170
1730962500000|2024-11-07 06:55:00|353.82|353.67|353.77|353.62|354.07|353.92|353.72|353.57|273
1730962800000|2024-11-07 07:00:00|353.82|353.67|353.47|353.32|353.87|353.72|353.47|353.32|223
1730963100000|2024-11-07 07:05:00|353.42|353.27|353.57|353.42|353.62|353.47|353.42|353.27|157
1730963400000|2024-11-07 07:10:00|353.52|353.37|353.42|353.27|353.57|353.42|353.37|353.17|175
1730963700000|2024-11-07 07:15:00|353.47|353.32|352.77|352.62|353.47|353.32|352.77|352.62|225
1730964000000|2024-11-07 07:20:00|352.72|352.57|352.87|352.72|353.12|352.97|352.72|352.52|220
1730964300000|2024-11-07 07:25:00|352.82|352.67|352.77|352.62|352.97|352.82|352.72|352.57|249
1730964600000|2024-11-07 07:30:00|352.82|352.67|352.87|352.72|352.92|352.77|352.72|352.52|224
1730964900000|2024-11-07 07:35:00|352.82|352.67|353.07|352.92|353.12|352.97|352.82|352.67|172
1730965200000|2024-11-07 07:40:00|353.02|352.87|353.07|352.92|353.22|353.07|353.02|352.87|219
1730965500000|2024-11-07 07:45:00|353.02|352.82|352.87|352.72|353.02|352.82|352.82|352.67|142
1730965800000|2024-11-07 07:50:00|352.82|352.67|352.77|352.62|352.97|352.82|352.67|352.52|141
1730966100000|2024-11-07 07:55:00|352.72|352.57|352.92|352.77|352.97|352.82|352.72|352.57|234
1730966400000|2024-11-07 08:00:00|352.97|352.82|352.97|352.82|353.12|352.97|352.87|352.67|259
1730966700000|2024-11-07 08:05:00|352.92|352.77|353.17|353.02|353.27|353.07|352.82|352.67|280
1730967000000|2024-11-07 08:10:00|353.22|353.07|352.97|352.82|353.27|353.12|352.97|352.82|218
1730967300000|2024-11-07 08:15:00|353.02|352.87|353.22|353.07|353.37|353.17|353.02|352.82|216
1730967600000|2024-11-07 08:20:00|353.17|353.02|353.42|353.27|353.47|353.32|353.12|352.97|269
1730967900000|2024-11-07 08:25:00|353.37|353.22|353.42|353.27|353.52|353.37|353.32|353.17|172
1730968200000|2024-11-07 08:30:00|353.37|353.22|353.37|353.22|353.42|353.27|353.17|352.97|221
1730968500000|2024-11-07 08:35:00|353.32|353.17|353.12|352.97|353.32|353.17|352.97|352.77|260
1730968800000|2024-11-07 08:40:00|353.07|352.92|353.17|353.02|353.22|353.07|353.07|352.92|255
1730969100000|2024-11-07 08:45:00|353.22|353.07|353.37|353.22|353.42|353.27|353.22|353.07|263
1730969400000|2024-11-07 08:50:00|353.42|353.27|353.32|353.17|353.42|353.27|353.27|353.12|314
1730969700000|2024-11-07 08:55:00|353.37|353.22|353.32|353.17|353.42|353.27|353.12|352.97|639
1730970000000|2024-11-07 09:00:00|353.37|353.22|353.52|353.37|353.97|353.77|353.32|353.22|1313
1730970300000|2024-11-07 09:05:00|353.67|353.32|353.87|353.72|353.97|353.82|353.47|353.32|347
1730970600000|2024-11-07 09:10:00|353.92|353.77|353.87|353.67|353.97|353.82|353.77|353.57|168
1730970900000|2024-11-07 09:15:00|353.92|353.72|353.97|353.82|354.07|353.92|353.92|353.72|147
1730971200000|2024-11-07 09:20:00|354.32|353.72|354.22|353.62|354.32|353.72|354.22|353.62|0
1730971500000|2024-11-07 09:25:00|354.12|353.52|354.22|353.62|354.22|353.62|354.12|353.52|13
1730971800000|2024-11-07 09:30:00|354.32|353.72|354.32|353.72|354.32|353.72|354.22|353.62|0
1730972100000|2024-11-07 09:35:00|354.22|353.62|354.12|353.52|354.22|353.62|354.12|353.52|0
1730972400000|2024-11-07 09:40:00|354.22|353.62|354.22|353.62|354.22|353.62|354.12|353.52|0
1730972700000|2024-11-07 09:45:00|354.12|353.52|354.12|353.52|354.22|353.62|354.12|353.52|0
1730973000000|2024-11-07 09:50:00|354.22|353.62|353.62|353.42|354.22|353.62|353.52|353.32|48
1730973300000|2024-11-07 09:55:00|353.57|353.37|353.62|353.42|353.67|353.52|353.52|353.37|44
1730973600000|2024-11-07 10:00:00|353.67|353.47|353.62|353.47|353.67|353.52|353.57|353.42|62
1730973900000|2024-11-07 10:05:00|353.67|353.42|353.67|353.47|353.87|353.67|353.67|353.42|22
1730974200000|2024-11-07 10:10:00|353.62|353.52|353.82|353.57|353.82|353.57|353.62|353.52|4
1730974500000|2024-11-07 10:15:00|353.77|353.62|353.87|353.72|353.87|353.72|353.77|353.62|4
1730974800000|2024-11-07 10:20:00|353.82|353.62|353.87|353.72|353.92|353.77|353.82|353.62|22
1730975100000|2024-11-07 10:25:00|353.82|353.67|353.72|353.57|353.87|353.67|353.57|353.42|31
1730975400000|2024-11-07 10:30:00|353.77|353.52|353.77|353.62|353.82|353.62|353.62|353.42|24
1730975700000|2024-11-07 10:35:00|353.72|353.57|353.72|353.52|353.77|353.57|353.67|353.52|2
1730976000000|2024-11-07 10:40:00|353.67|353.57|353.77|353.57|353.77|353.62|353.67|353.52|4
1730976300000|2024-11-07 10:45:00|353.72|353.62|353.72|353.47|353.77|353.62|353.62|353.37|19
1730976600000|2024-11-07 10:50:00|353.77|353.52|353.77|353.57|353.82|353.67|353.77|353.52|11
1730976900000|2024-11-07 10:55:00|353.72|353.52|353.72|353.57|353.72|353.57|353.67|353.47|4
1730977200000|2024-11-07 11:00:00|353.67|353.52|353.72|353.52|353.72|353.57|353.57|353.42|15
1730977500000|2024-11-07 11:05:00|353.67|353.57|353.77|353.62|353.82|353.62|353.62|353.47|17
1730977800000|2024-11-07 11:10:00|353.82|353.57|353.67|353.52|353.82|353.57|353.67|353.47|13
1730978100000|2024-11-07 11:15:00|353.72|353.57|353.77|353.57|353.77|353.57|353.72|353.57|3
1730978400000|2024-11-07 11:20:00|353.72|353.62|353.92|353.72|353.92|353.72|353.72|353.57|10
1730978700000|2024-11-07 11:25:00|353.87|353.77|353.82|353.62|353.97|353.82|353.82|353.62|11
1730979000000|2024-11-07 11:30:00|353.77|353.67|353.72|353.57|353.77|353.67|353.67|353.52|5
1730979300000|2024-11-07 11:35:00|353.67|353.52|353.67|353.47|353.72|353.52|353.47|353.32|18
1730979600000|2024-11-07 11:40:00|353.57|353.42|353.77|353.62|353.77|353.62|353.57|353.37|20
1730979900000|2024-11-07 11:45:00|353.72|353.57|353.77|353.57|353.77|353.62|353.72|353.52|9
1730980200000|2024-11-07 11:50:00|353.82|353.62|353.87|353.72|353.87|353.72|353.77|353.57|33
1730980500000|2024-11-07 11:55:00|353.82|353.67|353.87|353.62|353.92|353.72|353.77|353.47|24
1730980800000|2024-11-07 12:00:00|353.92|353.72|354.17|353.97|354.17|354.02|353.82|353.72|12
1730981100000|2024-11-07 12:05:00|354.12|353.92|354.12|353.92|354.17|353.97|353.97|353.82|9
1730981400000|2024-11-07 12:10:00|354.17|353.97|354.17|354.02|354.17|354.02|354.17|353.92|14
1730981700000|2024-11-07 12:15:00|354.22|354.07|354.07|353.92|354.22|354.07|353.97|353.82|12
1730982000000|2024-11-07 12:20:00|354.12|353.97|354.17|354.02|354.17|354.02|354.07|353.87|10
1730982300000|2024-11-07 12:25:00|354.22|353.97|354.22|354.02|354.22|354.07|354.17|353.97|16
1730982600000|2024-11-07 12:30:00|354.17|354.07|354.12|353.92|354.27|354.07|354.07|353.92|18
1730982900000|2024-11-07 12:35:00|354.17|353.97|354.07|353.87|354.22|354.02|354.02|353.87|23
1730983200000|2024-11-07 12:40:00|354.02|353.82|353.97|353.82|354.02|353.82|353.97|353.77|3
1730983500000|2024-11-07 12:45:00|353.92|353.77|354.17|353.97|354.17|353.97|353.92|353.77|8
1730983800000|2024-11-07 12:50:00|354.12|353.92|354.17|354.02|354.27|354.07|354.07|353.92|20
1730984100000|2024-11-07 12:55:00|354.12|353.97|354.22|354.07|354.22|354.07|354.12|353.92|5
1730984400000|2024-11-07 13:00:00|354.27|354.12|354.52|354.37|354.57|354.37|354.27|354.12|16
1730984700000|2024-11-07 13:05:00|354.57|354.32|354.77|354.62|354.82|354.62|354.47|354.27|46
1730985000000|2024-11-07 13:10:00|354.72|354.57|354.97|354.77|355.02|354.82|354.72|354.57|29
1730985300000|2024-11-07 13:15:00|355.02|354.82|355.12|354.97|355.12|354.97|354.97|354.77|26
1730985600000|2024-11-07 13:20:00|355.07|354.92|354.82|354.62|355.07|354.92|354.77|354.62|44
1730985900000|2024-11-07 13:25:00|354.77|354.57|354.72|354.42|354.82|354.67|354.62|354.42|47
1730986200000|2024-11-07 13:30:00|354.67|354.47|354.57|354.37|354.72|354.57|354.37|354.22|34
1730986500000|2024-11-07 13:35:00|354.62|354.42|354.42|354.27|354.62|354.47|354.27|354.12|41
1730986800000|2024-11-07 13:40:00|354.37|354.22|354.47|354.27|354.47|354.32|354.22|354.02|49
1730987100000|2024-11-07 13:45:00|354.42|354.32|354.32|354.17|354.47|354.32|354.27|354.12|24
1730987400000|2024-11-07 13:50:00|354.27|354.12|353.97|353.82|354.27|354.12|353.97|353.82|66
1730987700000|2024-11-07 13:55:00|353.92|353.77|353.67|353.52|353.92|353.77|353.67|353.52|83
1730988000000|2024-11-07 14:00:00|353.72|353.57|353.97|353.77|353.97|353.77|353.67|353.52|35
1730988300000|2024-11-07 14:05:00|353.92|353.72|353.87|353.72|354.07|353.92|353.82|353.62|66
1730988600000|2024-11-07 14:10:00|353.82|353.67|353.87|353.67|353.87|353.72|353.77|353.62|22
1730988900000|2024-11-07 14:15:00|353.82|353.62|353.92|353.72|353.97|353.82|353.82|353.62|17
1730989200000|2024-11-07 14:20:00|353.87|353.77|353.92|353.77|353.97|353.82|353.87|353.67|6
1730989500000|2024-11-07 14:25:00|353.97|353.72|354.17|353.97|354.22|354.02|353.97|353.72|52
1730989800000|2024-11-07 14:30:00|354.22|354.02|354.42|354.27|354.92|354.72|354.22|354.02|123
1730990100000|2024-11-07 14:35:00|354.47|354.32|355.07|354.92|355.12|354.92|354.42|354.32|160
1730990400000|2024-11-07 14:40:00|355.12|354.97|354.87|354.67|355.27|355.12|354.82|354.67|141
1730990700000|2024-11-07 14:45:00|354.92|354.72|354.32|354.12|354.92|354.77|354.32|354.12|47
1730991000000|2024-11-07 14:50:00|354.27|354.07|354.37|354.17|354.42|354.22|354.22|354.02|45
1730991300000|2024-11-07 14:55:00|354.32|354.12|354.12|353.92|354.37|354.17|354.07|353.87|63
1730991600000|2024-11-07 15:00:00|354.07|353.97|354.02|353.87|354.32|354.12|354.02|353.87|90
1730991900000|2024-11-07 15:05:00|354.07|353.92|353.92|353.77|354.07|353.92|353.87|353.67|73
1730992200000|2024-11-07 15:10:00|353.87|353.72|353.62|353.47|353.97|353.77|353.57|353.42|72
1730992500000|2024-11-07 15:15:00|353.67|353.42|353.67|353.52|353.67|353.52|353.47|353.27|81
1730992800000|2024-11-07 15:20:00|353.72|353.57|353.67|353.47|353.82|353.62|353.62|353.47|38
1730993100000|2024-11-07 15:25:00|353.72|353.52|353.72|353.57|353.92|353.77|353.67|353.52|30
1730993400000|2024-11-07 15:30:00|353.77|353.52|353.62|353.42|353.77|353.57|353.52|353.37|34
1730993700000|2024-11-07 15:35:00|353.67|353.47|353.42|353.22|353.67|353.52|353.42|353.22|41
1730994000000|2024-11-07 15:40:00|353.37|353.17|353.12|352.97|353.52|353.32|353.12|352.97|62
1730994300000|2024-11-07 15:45:00|353.07|352.92|353.27|353.12|353.27|353.12|352.97|352.77|113
1730994600000|2024-11-07 15:50:00|353.32|353.17|353.57|353.37|353.72|353.52|353.32|353.17|101
1730994900000|2024-11-07 15:55:00|353.52|353.42|353.52|353.32|353.57|353.42|353.42|353.27|62
1730995200000|2024-11-07 16:00:00|353.47|353.27|353.22|353.02|353.52|353.32|353.17|353.02|86
1730995500000|2024-11-07 16:05:00|353.17|352.97|352.97|352.77|353.22|353.02|352.92|352.72|27
1730995800000|2024-11-07 16:10:00|352.92|352.72|352.82|352.67|353.02|352.82|352.82|352.67|14
1730996100000|2024-11-07 16:15:00|352.77|352.62|352.57|352.37|352.82|352.62|352.57|352.37|41
1730996400000|2024-11-07 16:20:00|352.52|352.42|352.52|352.37|352.77|352.62|352.52|352.37|82
1730996700000|2024-11-07 16:25:00|352.47|352.32|352.22|352.07|352.57|352.37|352.17|352.02|80
1730997000000|2024-11-07 16:30:00|352.27|352.02|352.27|352.12|352.32|352.17|352.17|351.97|28
1730997300000|2024-11-07 16:35:00|352.37|352.17|352.47|352.27|352.57|352.42|352.37|352.17|66
1730997600000|2024-11-07 16:40:00|352.42|352.32|353.02|352.82|353.12|352.92|352.42|352.32|95
1730997900000|2024-11-07 16:45:00|352.97|352.77|352.92|352.72|352.97|352.82|352.77|352.57|27
1730998200000|2024-11-07 16:50:00|352.87|352.77|352.87|352.67|352.97|352.77|352.82|352.67|17
1730998500000|2024-11-07 16:55:00|352.82|352.72|352.97|352.77|353.02|352.87|352.82|352.67|41
1730998800000|2024-11-07 17:00:00|352.92|352.82|352.77|352.57|352.92|352.82|352.72|352.52|26
1730999100000|2024-11-07 17:05:00|352.72|352.72|352.92|352.72|353.02|352.82|352.72|352.67|34
1730999400000|2024-11-07 17:10:00|352.97|352.77|353.12|352.97|353.12|352.97|352.97|352.77|10
1730999700000|2024-11-07 17:15:00|353.07|352.92|352.87|352.72|353.07|352.92|352.87|352.67|22
1731000000000|2024-11-07 17:20:00|352.92|352.77|353.07|352.92|353.07|352.92|352.92|352.77|11
1731000300000|2024-11-07 17:25:00|353.17|352.97|353.22|353.02|353.27|353.02|353.07|352.87|11
1731000600000|2024-11-07 17:30:00|353.27|353.07|353.17|353.02|353.32|353.17|353.17|353.02|14
1731000900000|2024-11-07 17:35:00|353.22|353.07|353.07|352.87|353.27|353.12|352.97|352.77|17
1731001200000|2024-11-07 17:40:00|353.02|352.82|353.12|352.97|353.17|352.97|353.02|352.82|2
1731001500000|2024-11-07 17:45:00|353.17|352.92|353.12|352.92|353.22|353.02|353.07|352.92|9
1731001800000|2024-11-07 17:50:00|353.07|352.87|353.22|352.97|353.22|353.02|352.97|352.82|15
1731002100000|2024-11-07 17:55:00|353.27|353.02|353.47|353.32|353.47|353.32|353.27|353.02|16
1731002400000|2024-11-07 18:00:00|353.52|353.37|353.32|353.17|353.62|353.47|353.32|353.17|28
1731002700000|2024-11-07 18:05:00|353.37|353.22|353.37|353.17|353.47|353.27|353.22|353.07|15
1731003000000|2024-11-07 18:10:00|353.32|353.12|353.22|353.02|353.32|353.12|353.12|352.97|10
1731003300000|2024-11-07 18:15:00|353.27|353.12|353.22|353.07|353.37|353.17|353.22|353.07|9
1731003600000|2024-11-07 18:20:00|353.27|353.12|353.32|353.17|353.42|353.22|353.27|353.12|16
1731003900000|2024-11-07 18:25:00|353.37|353.22|353.27|353.12|353.42|353.22|353.27|353.12|9
1731004200000|2024-11-07 18:30:00|353.22|353.07|353.02|352.82|353.22|353.07|352.97|352.82|12
1731004500000|2024-11-07 18:35:00|352.97|352.87|353.17|352.97|353.17|352.97|352.97|352.87|11
1731004800000|2024-11-07 18:40:00|353.12|352.87|353.37|353.22|353.37|353.22|353.07|352.87|42
1731005100000|2024-11-07 18:45:00|353.32|353.17|353.27|353.12|353.32|353.17|353.22|353.02|15
1731005400000|2024-11-07 18:50:00|353.32|353.17|353.57|353.37|353.67|353.42|353.27|353.17|17
1731005700000|2024-11-07 18:55:00|353.52|353.42|353.57|351.77|353.57|353.42|353.37|351.77|24
1731006000000|2024-11-07 19:00:00|353.47|351.82|353.32|352.82|353.47|353.07|352.87|351.82|15
1731006300000|2024-11-07 19:05:00|353.27|353.02|353.47|353.32|353.47|353.32|353.27|353.02|15
1731006600000|2024-11-07 19:10:00|353.52|353.37|353.57|353.37|353.57|353.37|353.27|353.07|21
1731006900000|2024-11-07 19:15:00|353.52|353.42|353.47|353.32|353.57|353.42|353.47|353.27|18
1731007200000|2024-11-07 19:20:00|353.52|353.37|353.47|353.32|353.57|353.37|353.32|353.17|14
1731007500000|2024-11-07 19:25:00|353.52|353.37|353.52|353.32|353.62|353.47|353.47|353.27|14
1731007800000|2024-11-07 19:30:00|353.57|353.37|353.52|353.37|353.67|353.52|353.52|353.32|2
1731008100000|2024-11-07 19:35:00|353.57|353.42|353.57|353.37|353.77|353.57|353.47|353.27|23
1731008400000|2024-11-07 19:40:00|353.52|353.32|353.42|353.22|353.52|353.32|353.17|352.92|21
1731008700000|2024-11-07 19:45:00|353.47|353.27|353.77|353.62|353.82|353.67|353.42|353.22|11
1731009000000|2024-11-07 19:50:00|353.72|353.57|353.62|353.42|353.82|353.67|353.62|353.42|16
1731009300000|2024-11-07 19:55:00|353.67|353.47|353.97|353.77|353.97|353.77|353.67|353.47|22
1731009600000|2024-11-07 20:00:00|353.92|353.72|354.02|353.77|354.47|354.17|353.87|353.57|22
1731009900000|2024-11-07 20:05:00|353.97|353.82|353.92|353.57|354.52|353.92|353.77|353.42|19
1731010200000|2024-11-07 20:10:00|353.87|353.67|354.37|353.72|354.42|353.87|353.67|353.27|7
1731010500000|2024-11-07 20:15:00|354.27|353.82|354.27|353.82|354.52|353.87|353.97|353.62|4
1731010800000|2024-11-07 20:20:00|354.17|353.87|353.92|353.62|354.37|353.87|353.77|353.47|35
1731011100000|2024-11-07 20:25:00|353.87|353.67|354.12|353.92|354.12|353.92|353.87|353.62|15
1731011400000|2024-11-07 20:30:00|354.17|353.97|354.17|354.02|354.22|354.07|354.12|353.92|22
1731011700000|2024-11-07 20:35:00|354.12|353.97|353.97|353.77|354.12|353.97|353.92|353.77|14
1731012000000|2024-11-07 20:40:00|353.92|353.72|353.97|353.62|354.42|353.97|353.82|353.62|16
1731012300000|2024-11-07 20:45:00|353.92|353.57|353.67|353.37|353.92|353.67|353.62|353.37|14
1731012600000|2024-11-07 20:50:00|353.62|353.27|353.92|353.57|354.12|353.67|353.52|353.27|29
1731012900000|2024-11-07 20:55:00|353.82|353.42|353.92|353.47|353.97|353.77|353.37|353.17|53
1731013200000|2024-11-07 21:00:00|353.87|353.37|353.52|353.27|354.12|353.37|353.42|353.12|9
1731013500000|2024-11-07 21:05:00|353.47|353.37|353.97|353.42|354.12|353.42|353.47|353.27|26
1731013800000|2024-11-07 21:10:00|354.02|353.52|354.02|353.42|354.12|353.52|354.02|353.42|5
1731014100000|2024-11-07 21:15:00|354.12|353.52|354.12|353.52|354.12|353.52|354.12|353.52|0
1731014400000|2024-11-07 21:20:00|354.22|353.62|354.12|353.52|354.22|353.62|354.12|353.52|0
1731014700000|2024-11-07 21:25:00|354.02|353.42|354.12|353.52|354.12|353.52|354.02|353.42|0
1731015000000|2024-11-07 21:30:00|354.02|353.42|354.02|353.42|354.12|353.52|354.02|353.42|0
1731015300000|2024-11-07 21:35:00|354.12|353.52|354.12|353.52|354.12|353.52|354.02|353.42|0
1731015600000|2024-11-07 21:40:00|354.02|353.42|354.12|353.52|354.12|353.52|354.02|353.42|0
1731016500000|2024-11-07 21:55:00|354.02|353.42|354.02|353.42|354.12|353.52|354.02|353.42|0
1731016800000|2024-11-07 22:00:00|354.12|353.52|354.12|353.52|354.12|353.52|354.02|353.42|0
1731017100000|2024-11-07 22:05:00|354.02|353.42|354.02|353.42|354.12|353.52|354.02|353.42|0
1731017400000|2024-11-07 22:10:00|354.12|353.52|354.02|353.42|354.12|353.52|354.02|353.42|0
1731018900000|2024-11-07 22:35:00|354.12|353.52|354.12|353.52|354.12|353.52|354.12|353.52|0
1731019500000|2024-11-07 22:45:00|354.02|353.42|354.02|353.42|354.02|353.42|354.02|353.42|0
1731019800000|2024-11-07 22:50:00|354.12|353.52|354.02|353.42|354.12|353.52|354.02|353.42|0
1731020100000|2024-11-07 22:55:00|354.12|353.52|354.12|353.52|354.12|353.52|354.12|353.52|0
1731020400000|2024-11-07 23:00:00|354.02|353.42|353.92|353.32|354.02|353.42|353.92|353.32|0
1731020700000|2024-11-07 23:05:00|354.02|353.42|354.92|354.32|354.92|354.32|353.92|353.32|0
1731021000000|2024-11-07 23:10:00|355.02|354.42|355.02|354.42|355.02|354.42|355.02|354.42|0
1731021600000|2024-11-07 23:20:00|354.92|354.32|354.92|354.32|355.02|354.42|354.92|354.32|0
1731021900000|2024-11-07 23:25:00|355.02|354.42|355.02|354.42|355.02|354.42|354.92|354.32|0
1731022500000|2024-11-07 23:35:00|354.92|354.32|354.92|354.32|355.02|354.42|354.92|354.32|0
1731022800000|2024-11-07 23:40:00|355.02|354.42|354.92|354.32|355.02|354.42|354.92|354.32|0
1731023100000|2024-11-07 23:45:00|355.02|354.42|354.92|354.32|355.02|354.42|354.92|354.32|0
1731023400000|2024-11-07 23:50:00|355.02|354.42|355.02|354.42|355.02|354.42|354.92|354.32|0
1731023700000|2024-11-07 23:55:00|354.92|354.32|355.02|354.42|355.02|354.42|354.92|354.32|0
1731024000000|2024-11-08 00:00:00|355.12|354.52|355.12|354.52|355.12|354.52|355.02|354.42|0
1731024300000|2024-11-08 00:05:00|355.02|354.42|355.02|354.42|355.02|354.42|355.02|354.42|0
1731024600000|2024-11-08 00:10:00|354.92|354.32|355.02|354.42|355.02|354.42|354.92|354.32|0
1731025200000|2024-11-08 00:20:00|354.92|354.32|354.92|354.32|355.02|354.42|354.92|354.32|0
1731025800000|2024-11-08 00:30:00|353.77|353.37|354.92|354.72|354.92|354.72|353.62|353.37|616
1731026100000|2024-11-08 00:35:00|354.87|354.62|354.32|354.17|354.97|354.82|354.22|354.07|312
1731026400000|2024-11-08 00:40:00|354.27|354.12|354.57|354.42|354.57|354.42|354.27|354.12|158
1731026700000|2024-11-08 00:45:00|354.62|354.47|354.52|354.32|354.67|354.52|354.47|354.32|118
1731027000000|2024-11-08 00:50:00|354.47|354.37|354.47|354.32|354.67|354.52|354.42|354.22|306
1731027300000|2024-11-08 00:55:00|354.52|354.27|355.17|354.97|355.17|355.02|354.22|354.07|379
1731027600000|2024-11-08 01:00:00|355.12|355.12|354.22|354.07|355.32|355.12|353.52|353.37|900
1731027900000|2024-11-08 01:05:00|354.27|354.12|354.67|354.52|354.92|354.72|354.12|353.92|523
1731028200000|2024-11-08 01:10:00|354.62|354.47|355.12|354.97|355.17|354.97|354.57|354.42|411
1731028500000|2024-11-08 01:15:00|355.07|354.92|355.22|355.07|355.47|355.27|354.87|354.72|508
1731028800000|2024-11-08 01:20:00|355.27|355.17|355.97|355.82|356.17|355.97|355.27|355.17|374
1731029100000|2024-11-08 01:25:00|355.92|355.77|356.27|356.12|356.27|356.12|355.72|355.52|272
1731029400000|2024-11-08 01:30:00|356.17|356.02|356.42|356.27|356.52|356.37|356.17|356.02|447
1731029700000|2024-11-08 01:35:00|356.37|356.22|356.92|356.77|357.02|356.87|356.22|356.07|408
1731030000000|2024-11-08 01:40:00|356.97|356.82|357.02|356.87|357.07|356.92|356.72|356.57|342
1731030300000|2024-11-08 01:45:00|357.07|356.92|356.92|356.77|357.07|356.92|356.82|356.67|323
1731030600000|2024-11-08 01:50:00|356.97|356.82|357.17|357.02|357.22|357.07|356.92|356.77|350
1731030900000|2024-11-08 01:55:00|357.12|356.97|357.57|357.42|357.57|357.42|357.07|356.92|210
1731031200000|2024-11-08 02:00:00|357.52|357.37|357.57|357.42|357.72|357.57|357.42|357.27|312
1731031500000|2024-11-08 02:05:00|357.62|357.47|357.82|357.67|357.82|357.67|357.57|357.42|198
1731031800000|2024-11-08 02:10:00|357.77|357.62|357.92|357.77|358.02|357.87|357.77|357.57|432
1731032100000|2024-11-08 02:15:00|357.87|357.72|357.97|357.82|358.17|358.02|357.87|357.72|197
1731032400000|2024-11-08 02:20:00|358.02|357.87|357.62|357.47|358.12|357.97|357.52|357.37|284
1731032700000|2024-11-08 02:25:00|357.57|357.42|357.97|357.82|357.97|357.82|357.52|357.37|206
1731033000000|2024-11-08 02:30:00|358.02|357.87|358.17|358.02|358.22|358.07|357.97|357.82|255
1731033300000|2024-11-08 02:35:00|358.12|357.97|357.57|357.42|358.17|358.02|357.42|357.27|302
1731033600000|2024-11-08 02:40:00|357.62|357.47|357.82|357.67|357.97|357.82|357.47|357.32|247
1731033900000|2024-11-08 02:45:00|357.77|357.62|358.07|357.92|358.12|357.92|357.77|357.62|112
1731034200000|2024-11-08 02:50:00|358.02|357.87|357.87|357.72|358.12|357.97|357.87|357.72|134
1731034500000|2024-11-08 02:55:00|357.92|357.77|358.02|357.82|358.12|357.97|357.92|357.77|120
1731034800000|2024-11-08 03:00:00|357.97|357.87|358.07|357.87|358.27|358.12|357.97|357.82|202
1731035100000|2024-11-08 03:05:00|358.02|357.82|358.12|357.97|358.17|358.02|357.92|357.77|111
1731035400000|2024-11-08 03:10:00|358.07|357.92|358.07|357.92|358.17|358.02|357.97|357.82|184
1731035700000|2024-11-08 03:15:00|358.02|357.87|358.52|358.32|358.52|358.32|358.02|357.87|302
1731036000000|2024-11-08 03:20:00|358.57|358.37|358.67|358.52|358.77|358.62|358.52|358.32|313
1731036300000|2024-11-08 03:25:00|358.62|358.42|358.62|358.47|358.67|358.47|358.27|358.12|137
1731036600000|2024-11-08 03:30:00|358.67|358.42|358.62|358.47|358.87|358.72|358.57|358.42|147
1731036900000|2024-11-08 03:35:00|358.57|358.42|358.42|358.27|358.57|358.47|358.22|358.02|130
1731037200000|2024-11-08 03:40:00|358.37|358.22|358.37|358.22|358.42|358.27|358.32|358.17|126
1731037500000|2024-11-08 03:45:00|358.32|358.17|358.32|358.17|358.37|358.22|358.12|357.97|145
1731037800000|2024-11-08 03:50:00|358.37|358.22|358.22|358.02|358.62|358.42|358.17|358.02|206
1731038100000|2024-11-08 03:55:00|358.17|357.97|357.97|357.77|358.22|358.02|357.87|357.67|201
1731038400000|2024-11-08 04:00:00|357.92|357.72|357.67|357.47|357.97|357.77|357.62|357.47|91
1731038700000|2024-11-08 04:05:00|357.72|357.52|357.72|357.52|357.92|357.77|357.67|357.52|117
1731039000000|2024-11-08 04:10:00|357.77|357.57|357.77|357.62|357.82|357.67|357.67|357.52|121
1731039300000|2024-11-08 04:15:00|357.82|357.67|357.92|357.72|358.02|357.87|357.77|357.62|116
1731039600000|2024-11-08 04:20:00|357.97|357.77|358.02|357.87|358.02|357.87|357.82|357.67|72
1731039900000|2024-11-08 04:25:00|358.07|357.92|358.02|357.82|358.12|357.97|357.97|357.82|49
1731040200000|2024-11-08 04:30:00|357.97|357.87|357.97|357.82|358.17|357.97|357.97|357.82|75
1731040500000|2024-11-08 04:35:00|358.02|357.87|358.02|357.87|358.07|357.92|357.97|357.82|50
1731040800000|2024-11-08 04:40:00|358.07|357.82|357.92|357.77|358.07|357.92|357.87|357.72|127
1731041100000|2024-11-08 04:45:00|357.97|357.82|357.92|357.77|358.02|357.87|357.92|357.77|71
1731041400000|2024-11-08 04:50:00|357.97|357.82|357.87|357.72|357.97|357.82|357.82|357.67|95
1731041700000|2024-11-08 04:55:00|357.82|357.67|357.87|357.72|357.92|357.77|357.77|357.62|86
1731042000000|2024-11-08 05:00:00|357.92|357.77|358.22|358.02|358.22|358.07|357.92|357.77|272
1731042300000|2024-11-08 05:05:00|358.17|358.07|358.07|357.87|358.27|358.12|358.02|357.87|96
1731042600000|2024-11-08 05:10:00|358.12|357.92|358.22|358.07|358.32|358.17|358.12|357.87|86
1731042900000|2024-11-08 05:15:00|358.27|358.12|358.52|358.37|358.52|358.37|358.27|358.12|126
1731043200000|2024-11-08 05:20:00|358.57|358.32|358.92|358.77|358.97|358.77|358.57|358.32|181
1731043500000|2024-11-08 05:25:00|358.97|358.82|358.67|358.52|358.97|358.82|358.62|358.42|151
1731043800000|2024-11-08 05:30:00|358.62|358.42|358.92|358.72|358.97|358.82|358.62|358.42|167
1731044100000|2024-11-08 05:35:00|358.87|358.77|359.07|358.92|359.07|358.92|358.87|358.72|84
1731044400000|2024-11-08 05:40:00|359.02|358.87|358.97|358.82|359.12|358.97|358.97|358.82|135
1731044700000|2024-11-08 05:45:00|359.02|358.87|359.17|359.02|359.17|359.02|358.92|358.72|128
1731045000000|2024-11-08 05:50:00|359.22|359.07|359.12|358.97|359.32|359.17|359.12|358.97|152
1731045300000|2024-11-08 05:55:00|359.07|358.92|359.32|359.17|359.42|359.22|359.02|358.87|83
1731045600000|2024-11-08 06:00:00|359.37|359.22|359.47|359.32|359.47|359.32|359.32|359.17|155
1731045900000|2024-11-08 06:05:00|359.52|359.37|359.52|359.37|359.72|359.57|359.47|359.32|145
1731046200000|2024-11-08 06:10:00|359.47|359.32|359.47|359.32|359.52|359.37|359.42|359.22|92
1731046500000|2024-11-08 06:15:00|359.42|359.22|359.42|359.27|359.47|359.32|359.32|359.17|154
1731046800000|2024-11-08 06:20:00|359.37|359.22|359.42|359.27|359.47|359.32|359.32|359.17|152
1731047100000|2024-11-08 06:25:00|359.37|359.22|359.52|359.37|359.57|359.42|359.37|359.17|262
1731047400000|2024-11-08 06:30:00|359.47|359.32|359.22|359.07|359.47|359.32|359.12|358.97|148
1731047700000|2024-11-08 06:35:00|359.27|359.12|359.02|358.87|359.32|359.17|359.02|358.87|118
1731048000000|2024-11-08 06:40:00|359.07|358.92|359.12|358.92|359.17|359.02|358.97|358.77|154
1731048300000|2024-11-08 06:45:00|359.07|358.97|359.37|359.22|359.42|359.22|359.07|358.92|150
1731048600000|2024-11-08 06:50:00|359.42|359.27|359.32|359.17|359.42|359.27|359.12|358.97|142
1731048900000|2024-11-08 06:55:00|359.37|359.22|359.42|359.22|359.47|359.27|359.27|359.12|171
1731049200000|2024-11-08 07:00:00|359.47|359.27|359.47|359.27|359.57|359.42|359.37|359.22|186
1731049500000|2024-11-08 07:05:00|359.42|359.32|359.37|359.17|359.52|359.37|359.27|359.12|135
1731049800000|2024-11-08 07:10:00|359.42|359.22|359.47|359.32|359.52|359.37|359.42|359.22|76
1731050100000|2024-11-08 07:15:00|359.42|359.27|359.27|359.12|359.47|359.32|359.27|359.12|79
1731050400000|2024-11-08 07:20:00|359.32|359.17|359.27|359.07|359.37|359.17|359.22|359.02|135
1731050700000|2024-11-08 07:25:00|359.22|359.12|359.22|359.07|359.22|359.12|359.07|358.92|149
1731051000000|2024-11-08 07:30:00|359.17|358.97|359.12|358.97|359.22|359.07|359.07|358.92|107
1731051300000|2024-11-08 07:35:00|359.07|358.92|359.07|358.92|359.07|358.92|358.92|358.72|215
1731051600000|2024-11-08 07:40:00|359.02|358.87|359.12|358.97|359.17|359.02|359.02|358.87|178
1731051900000|2024-11-08 07:45:00|359.17|358.92|358.77|358.62|359.17|358.92|358.77|358.57|162
1731052200000|2024-11-08 07:50:00|358.82|358.67|358.42|358.27|358.87|358.72|358.42|358.27|241
1731052500000|2024-11-08 07:55:00|358.47|358.22|358.42|358.27|358.47|358.27|358.27|358.12|198
1731052800000|2024-11-08 08:00:00|358.47|358.32|358.37|358.17|358.77|358.62|358.27|358.12|248
1731053100000|2024-11-08 08:05:00|358.42|358.22|358.32|358.12|358.47|358.32|358.07|357.92|221
1731053400000|2024-11-08 08:10:00|358.37|358.17|358.17|357.97|358.37|358.17|357.97|357.77|196
1731053700000|2024-11-08 08:15:00|358.22|358.02|358.07|357.92|358.22|358.07|358.02|357.82|232
1731054000000|2024-11-08 08:20:00|358.12|357.87|358.17|358.02|358.22|358.07|357.97|357.82|233
1731054300000|2024-11-08 08:25:00|358.12|357.97|358.02|357.82|358.12|357.97|357.92|357.77|111
1731054600000|2024-11-08 08:30:00|357.97|357.77|358.12|357.97|358.12|357.97|357.92|357.77|128
1731054900000|2024-11-08 08:35:00|358.07|357.92|358.12|357.97|358.22|358.07|358.02|357.87|218
1731055200000|2024-11-08 08:40:00|358.22|358.02|358.12|357.97|358.22|358.07|358.07|357.92|284
1731055500000|2024-11-08 08:45:00|358.17|357.92|357.97|357.82|358.17|357.92|357.97|357.82|173
1731055800000|2024-11-08 08:50:00|357.92|357.77|358.02|357.87|358.07|357.92|357.92|357.77|170
1731056100000|2024-11-08 08:55:00|357.97|357.82|357.82|357.67|358.02|357.87|357.72|357.57|355
1731056400000|2024-11-08 09:00:00|357.87|357.72|357.57|357.37|358.07|357.87|357.57|357.37|661
1731056700000|2024-11-08 09:05:00|357.67|357.47|357.77|357.62|357.82|357.67|357.52|357.37|365
1731057000000|2024-11-08 09:10:00|357.72|357.57|357.87|357.67|357.92|357.77|357.62|357.47|184
1731057300000|2024-11-08 09:15:00|357.92|357.72|357.72|357.52|357.92|357.72|357.52|357.37|229
1731057600000|2024-11-08 09:20:00|357.92|357.32|357.92|357.32|357.92|357.32|357.92|357.32|0
1731057900000|2024-11-08 09:25:00|||||||||4
1731058500000|2024-11-08 09:35:00|357.82|357.22|357.92|357.32|357.92|357.32|357.82|357.22|0
1731058800000|2024-11-08 09:40:00|357.82|357.22|357.82|357.22|357.92|357.32|357.82|357.22|0
1731059100000|2024-11-08 09:45:00|357.72|357.12|357.82|357.22|357.82|357.22|357.72|357.12|0
1731059400000|2024-11-08 09:50:00|357.77|357.12|357.52|357.32|357.77|357.52|357.42|357.12|127
1731059700000|2024-11-08 09:55:00|357.47|357.27|357.37|357.22|357.47|357.27|357.32|357.12|36
1731060000000|2024-11-08 10:00:00|357.32|357.17|357.22|357.07|357.42|357.22|357.22|357.07|34
1731060300000|2024-11-08 10:05:00|357.27|357.02|357.07|356.92|357.27|357.02|357.02|356.87|53
1731060600000|2024-11-08 10:10:00|357.02|356.87|357.07|356.87|357.12|356.92|357.02|356.87|33
1731060900000|2024-11-08 10:15:00|357.12|356.92|357.62|357.47|357.67|357.52|357.07|356.92|69
1731061200000|2024-11-08 10:20:00|357.57|357.37|357.27|357.07|357.62|357.42|357.12|356.97|40
1731061500000|2024-11-08 10:25:00|357.22|357.12|357.22|357.02|357.32|357.12|357.17|356.97|7
1731061800000|2024-11-08 10:30:00|357.17|356.97|357.07|356.92|357.17|357.02|357.07|356.87|20
1731062100000|2024-11-08 10:35:00|357.02|356.87|357.07|356.87|357.12|356.97|357.02|356.82|19
1731062400000|2024-11-08 10:40:00|357.02|356.92|357.07|356.87|357.17|357.02|357.02|356.82|13
1731062700000|2024-11-08 10:45:00|357.12|356.97|356.87|356.67|357.12|356.97|356.72|356.57|45
1731063000000|2024-11-08 10:50:00|356.92|356.72|356.97|356.82|357.02|356.82|356.92|356.72|7
1731063300000|2024-11-08 10:55:00|356.92|356.77|357.02|356.82|357.12|356.92|356.92|356.77|31
1731063600000|2024-11-08 11:00:00|356.97|356.87|357.07|356.87|357.12|356.92|356.97|356.82|12
1731063900000|2024-11-08 11:05:00|357.12|356.92|357.02|356.82|357.12|356.97|356.87|356.67|19
1731064200000|2024-11-08 11:10:00|357.07|356.87|357.17|356.97|357.22|357.07|357.07|356.87|18
1731064500000|2024-11-08 11:15:00|357.22|357.02|357.27|357.02|357.32|357.17|357.17|357.02|31
1731064800000|2024-11-08 11:20:00|357.22|357.07|357.22|357.07|357.32|357.12|357.17|356.97|15
1731065100000|2024-11-08 11:25:00|357.17|357.02|357.12|356.92|357.17|357.02|357.02|356.87|21
1731065400000|2024-11-08 11:30:00|357.07|356.97|357.27|357.07|357.32|357.17|357.07|356.97|22
1731065700000|2024-11-08 11:35:00|357.22|357.02|357.42|357.22|357.47|357.27|357.22|357.02|12
1731066000000|2024-11-08 11:40:00|357.47|357.27|357.57|357.37|357.57|357.37|357.47|357.22|13
1731066300000|2024-11-08 11:45:00|357.52|357.32|357.42|357.27|357.52|357.32|357.42|357.22|8
1731066600000|2024-11-08 11:50:00|357.37|357.22|357.32|357.12|357.37|357.22|357.27|357.12|12
1731066900000|2024-11-08 11:55:00|357.27|357.17|357.47|357.27|357.47|357.32|357.27|357.17|19
1731067200000|2024-11-08 12:00:00|357.52|357.32|357.32|357.12|357.52|357.37|357.32|357.12|37
1731067500000|2024-11-08 12:05:00|357.27|357.17|357.42|357.27|357.52|357.37|357.27|357.07|18
1731067800000|2024-11-08 12:10:00|357.37|357.22|357.37|357.17|357.42|357.27|357.32|357.17|20
1731068100000|2024-11-08 12:15:00|357.42|357.22|357.47|357.32|357.52|357.32|357.37|357.22|3
1731068400000|2024-11-08 12:20:00|357.42|357.27|357.22|357.07|357.47|357.27|357.22|357.02|22
1731068700000|2024-11-08 12:25:00|357.17|357.02|357.32|357.17|357.32|357.17|357.17|357.02|10
1731069000000|2024-11-08 12:30:00|357.37|357.22|357.47|357.27|357.47|357.32|357.27|357.12|14
1731069300000|2024-11-08 12:35:00|357.52|357.32|357.57|357.42|357.67|357.52|357.52|357.27|44
1731069600000|2024-11-08 12:40:00|357.62|357.47|357.72|357.57|357.72|357.57|357.52|357.37|85
1731069900000|2024-11-08 12:45:00|357.67|357.52|357.57|357.42|357.72|357.57|357.57|357.37|39
1731070200000|2024-11-08 12:50:00|357.62|357.47|357.57|357.42|357.72|357.52|357.57|357.42|38
1731070500000|2024-11-08 12:55:00|357.62|357.47|357.67|357.52|357.72|357.57|357.62|357.42|67
1731070800000|2024-11-08 13:00:00|357.62|357.47|357.47|357.32|357.67|357.52|357.47|357.32|57
1731071100000|2024-11-08 13:05:00|357.52|357.27|357.52|357.37|357.57|357.42|357.52|357.27|14
1731071400000|2024-11-08 13:10:00|357.47|357.32|357.47|357.32|357.47|357.32|357.42|357.27|16
1731071700000|2024-11-08 13:15:00|357.42|357.27|357.62|357.47|357.62|357.47|357.37|357.22|67
1731072000000|2024-11-08 13:20:00|357.57|357.42|357.67|357.52|357.67|357.52|357.57|357.42|58
1731072300000|2024-11-08 13:25:00|357.72|357.57|357.72|357.57|357.82|357.67|357.67|357.52|45
1731072600000|2024-11-08 13:30:00|357.67|357.52|357.47|357.32|357.72|357.57|357.42|357.27|30
1731072900000|2024-11-08 13:35:00|357.52|357.27|357.27|357.12|357.52|357.27|357.17|356.97|31
1731073200000|2024-11-08 13:40:00|357.32|357.17|357.22|357.07|357.32|357.17|357.17|357.02|22
1731073500000|2024-11-08 13:45:00|357.27|357.12|357.32|357.12|357.32|357.17|357.17|356.97|29
1731073800000|2024-11-08 13:50:00|357.27|357.17|357.27|357.12|357.32|357.17|357.17|357.02|42
1731074100000|2024-11-08 13:55:00|357.22|357.07|356.97|356.77|357.22|357.07|356.97|356.77|26
1731074400000|2024-11-08 14:00:00|357.02|356.82|357.17|356.97|357.27|357.07|357.02|356.82|58
1731074700000|2024-11-08 14:05:00|357.22|357.02|357.47|357.32|357.47|357.32|357.17|357.02|26
1731075000000|2024-11-08 14:10:00|357.52|357.37|357.57|357.42|357.62|357.42|357.42|357.27|11
1731075300000|2024-11-08 14:15:00|357.62|357.47|357.52|357.32|357.67|357.47|357.52|357.32|21
1731075600000|2024-11-08 14:20:00|357.47|357.37|357.57|357.42|357.57|357.42|357.47|357.27|16
1731075900000|2024-11-08 14:25:00|357.62|357.47|357.77|357.62|357.82|357.62|357.52|357.37|32
1731076200000|2024-11-08 14:30:00|357.82|357.67|357.27|357.07|357.82|357.67|357.07|356.92|190
1731076500000|2024-11-08 14:35:00|357.22|357.02|357.02|356.82|357.47|357.27|356.92|356.77|20
1731076800000|2024-11-08 14:40:00|356.97|356.77|356.92|356.67|357.07|356.82|356.77|356.62|24
1731077100000|2024-11-08 14:45:00|356.87|356.62|356.97|356.77|357.07|356.92|356.77|356.57|49
1731077400000|2024-11-08 14:50:00|356.92|356.72|356.97|356.82|357.02|356.87|356.82|356.67|28
1731077700000|2024-11-08 14:55:00|356.92|356.77|356.82|356.67|356.97|356.82|356.77|356.62|38
1731078000000|2024-11-08 15:00:00|356.87|356.57|356.82|356.67|357.02|356.82|356.72|356.57|53
1731078300000|2024-11-08 15:05:00|356.87|356.77|356.97|356.82|357.37|357.17|356.87|356.67|142
1731078600000|2024-11-08 15:10:00|357.02|356.77|356.87|356.67|357.02|356.82|356.77|356.62|72
1731078900000|2024-11-08 15:15:00|356.82|356.62|356.67|356.47|356.82|356.62|356.62|356.42|31
1731079200000|2024-11-08 15:20:00|356.72|356.52|356.82|356.57|356.92|356.72|356.67|356.47|12
1731079500000|2024-11-08 15:25:00|356.77|356.62|356.52|356.37|356.82|356.62|356.52|356.37|26
1731079800000|2024-11-08 15:30:00|356.57|356.42|356.77|356.57|356.77|356.62|356.52|356.37|29
1731080100000|2024-11-08 15:35:00|356.72|356.52|356.67|356.47|356.77|356.52|356.57|356.37|37
1731080400000|2024-11-08 15:40:00|356.62|356.52|356.57|356.37|356.67|356.52|356.57|356.37|15
1731080700000|2024-11-08 15:45:00|356.52|356.32|356.67|356.47|356.67|356.52|356.52|356.32|12
1731081000000|2024-11-08 15:50:00|356.62|356.42|356.67|356.52|356.67|356.52|356.57|356.42|21
1731081300000|2024-11-08 15:55:00|356.62|356.47|356.67|356.52|356.67|356.52|356.52|356.32|22
1731081600000|2024-11-08 16:00:00|356.62|356.47|356.62|356.47|356.67|356.47|356.62|356.37|11
1731081900000|2024-11-08 16:05:00|356.67|356.52|356.72|356.57|356.82|356.67|356.67|356.47|28
1731082200000|2024-11-08 16:10:00|356.77|356.62|356.92|356.72|356.92|356.72|356.72|356.52|15
1731082500000|2024-11-08 16:15:00|356.87|356.77|356.82|356.67|356.92|356.77|356.82|356.62|19
1731082800000|2024-11-08 16:20:00|356.92|356.72|356.97|356.82|357.02|356.82|356.87|356.67|8
1731083100000|2024-11-08 16:25:00|357.02|356.87|356.82|356.62|357.02|356.87|356.77|356.57|12
1731083400000|2024-11-08 16:30:00|356.87|356.67|356.67|356.47|356.87|356.67|356.62|356.42|17
1731083700000|2024-11-08 16:35:00|356.62|356.42|356.47|356.32|356.62|356.47|356.47|356.32|21
1731084000000|2024-11-08 16:40:00|356.42|356.27|356.57|356.37|356.57|356.37|356.37|356.22|15
1731084300000|2024-11-08 16:45:00|356.52|356.32|356.67|356.47|356.67|356.47|356.47|356.22|7
1731084600000|2024-11-08 16:50:00|356.62|356.52|356.62|356.42|356.62|356.52|356.47|356.27|18
1731084900000|2024-11-08 16:55:00|356.67|356.47|356.37|356.22|356.67|356.47|356.37|356.22|12
1731085200000|2024-11-08 17:00:00|356.32|356.17|356.17|355.97|356.32|356.22|356.17|355.97|28
1731085500000|2024-11-08 17:05:00|356.22|356.02|356.07|355.92|356.27|356.12|356.07|355.87|18
1731085800000|2024-11-08 17:10:00|356.17|355.97|356.17|356.02|356.22|356.07|356.07|355.92|25
1731086100000|2024-11-08 17:15:00|356.22|356.07|356.32|356.17|356.42|356.22|356.17|356.02|13
1731086400000|2024-11-08 17:20:00|356.37|356.22|356.27|356.12|356.42|356.22|356.27|356.07|6
1731086700000|2024-11-08 17:25:00|356.37|356.17|356.37|356.22|356.42|356.22|356.27|356.12|12
1731087000000|2024-11-08 17:30:00|356.42|356.27|356.62|356.42|356.67|356.47|356.42|356.27|21
1731087300000|2024-11-08 17:35:00|356.57|356.47|356.52|356.32|356.62|356.47|356.42|356.27|10
1731087600000|2024-11-08 17:40:00|356.47|356.27|356.47|356.22|356.47|356.27|356.32|356.17|21
1731087900000|2024-11-08 17:45:00|356.52|356.27|356.52|356.37|356.52|356.37|356.47|356.27|6
1731088200000|2024-11-08 17:50:00|356.47|356.32|356.57|356.42|356.57|356.42|356.47|356.32|7
1731088500000|2024-11-08 17:55:00|356.52|356.37|356.52|356.37|356.57|356.42|356.52|356.37|14
1731088800000|2024-11-08 18:00:00|356.57|356.42|356.72|356.52|356.77|356.57|356.57|356.42|106
1731089100000|2024-11-08 18:05:00|356.67|356.57|356.82|356.67|356.82|356.67|356.52|356.37|44
1731089400000|2024-11-08 18:10:00|356.77|356.62|356.77|356.62|356.82|356.62|356.72|356.57|3
1731089700000|2024-11-08 18:15:00|356.72|356.57|356.52|356.32|356.72|356.62|356.52|356.32|8
1731090000000|2024-11-08 18:20:00|356.57|356.37|356.32|356.12|356.57|356.37|356.32|356.12|7
1731090300000|2024-11-08 18:25:00|356.27|356.17|356.37|356.17|356.37|356.17|356.27|356.12|8
1731090600000|2024-11-08 18:30:00|356.42|356.22|356.47|356.27|356.52|356.37|356.37|356.17|50
1731090900000|2024-11-08 18:35:00|356.42|356.32|356.52|356.32|356.52|356.37|356.42|356.32|7
1731091200000|2024-11-08 18:40:00|356.47|356.37|356.47|356.27|356.57|356.37|356.42|356.22|7
1731091500000|2024-11-08 18:45:00|356.52|356.32|356.47|356.32|356.52|356.37|356.47|356.27|7
1731091800000|2024-11-08 18:50:00|356.52|356.37|356.42|356.27|356.52|356.37|356.42|356.22|12
1731092100000|2024-11-08 18:55:00|356.47|356.32|356.62|356.47|356.67|356.47|356.42|356.27|18
1731092400000|2024-11-08 19:00:00|356.57|356.42|356.52|356.32|356.62|356.42|356.42|356.27|10
1731092700000|2024-11-08 19:05:00|356.57|356.37|356.77|356.57|356.77|356.57|356.57|356.37|1
1731093000000|2024-11-08 19:10:00|356.72|356.52|356.72|356.52|356.77|356.52|356.62|356.42|17
1731093300000|2024-11-08 19:15:00|356.77|356.57|356.67|356.52|356.77|356.57|356.67|356.47|5
1731093600000|2024-11-08 19:20:00|356.72|356.57|356.77|356.57|356.77|356.57|356.67|356.57|1
1731093900000|2024-11-08 19:25:00|356.82|356.62|356.92|356.77|356.92|356.77|356.77|356.62|18
1731094200000|2024-11-08 19:30:00|356.87|356.72|356.87|356.67|356.87|356.72|356.82|356.67|9
1731094500000|2024-11-08 19:35:00|356.92|356.72|356.97|356.82|356.97|356.82|356.92|356.72|24
1731094800000|2024-11-08 19:40:00|357.02|356.77|356.92|356.72|357.02|356.82|356.87|356.72|9
1731095100000|2024-11-08 19:45:00|356.87|356.67|356.87|356.72|356.87|356.72|356.87|356.67|9
1731095400000|2024-11-08 19:50:00|356.92|356.77|357.02|356.82|357.02|356.87|356.87|356.72|54
1731095700000|2024-11-08 19:55:00|357.07|356.87|356.92|356.77|357.12|356.97|356.92|356.77|14
1731096000000|2024-11-08 20:00:00|356.97|356.82|357.02|356.82|357.02|356.82|356.87|356.72|10
1731096300000|2024-11-08 20:05:00|356.97|356.87|357.02|356.87|357.02|356.87|356.97|356.82|3
1731096600000|2024-11-08 20:10:00|356.97|356.82|356.92|356.77|357.02|356.82|356.87|356.72|3
1731096900000|2024-11-08 20:15:00|356.97|356.82|356.92|356.77|356.97|356.82|356.92|356.72|26
1731097200000|2024-11-08 20:20:00|356.97|356.72|356.92|356.67|356.97|356.72|356.77|356.62|7
1731097500000|2024-11-08 20:25:00|356.97|356.72|356.82|356.67|357.02|356.82|356.82|356.62|11
1731097800000|2024-11-08 20:30:00|356.87|356.62|356.87|356.72|356.92|356.72|356.77|356.57|32
1731098100000|2024-11-08 20:35:00|356.82|356.67|356.92|356.77|356.92|356.77|356.72|356.57|46
1731098400000|2024-11-08 20:40:00|356.87|356.72|356.72|356.32|356.97|356.77|356.62|356.32|43
1731098700000|2024-11-08 20:45:00|356.77|356.37|356.57|356.22|356.87|356.62|356.52|356.22|29
1731099000000|2024-11-08 20:50:00|356.52|356.27|356.67|356.42|356.72|356.52|356.42|356.22|19
1731099300000|2024-11-08 20:55:00|356.62|356.47|357.12|356.67|357.12|356.77|356.62|356.37|30
1731099600000|2024-11-08 21:00:00|357.02|356.62|357.17|356.67|357.22|356.82|357.02|356.57|0
1731099900000|2024-11-08 21:05:00|357.12||357.17||357.17||357.12||0
1731100200000|2024-11-08 21:10:00|357.12|356.62|357.22|356.62|357.22|356.62|357.12|356.62|4
1731100500000|2024-11-08 21:15:00|357.12|356.52|357.22|356.62|357.22|356.62|357.12|356.52|0
1731100800000|2024-11-08 21:20:00|357.32|356.72|357.32|356.72|357.32|356.72|357.22|356.62|0
1731101100000|2024-11-08 21:25:00|357.22|356.62|357.22|356.62|357.32|356.72|357.22|356.62|0
1731101400000|2024-11-08 21:30:00|357.12|356.52|357.22|356.62|357.22|356.62|357.12|356.52|0
1731101700000|2024-11-08 21:35:00|357.12|356.52|357.22|356.62|357.22|356.62|357.12|356.52|0
1731102000000|2024-11-08 21:40:00|357.12|356.52|357.12|356.52|357.22|356.62|357.12|356.52|0
1731102300000|2024-11-08 21:45:00|357.22|356.62|357.22|356.62|357.22|356.62|357.22|356.62|0
1731102600000|2024-11-08 21:50:00|357.12|356.52|357.22|356.62|357.22|356.62|357.12|356.52|0
1731102900000|2024-11-08 21:55:00|357.12|356.52|357.12|356.52|357.12|356.52|357.12|356.52|0
1731279600000|2024-11-10 23:00:00|357.52|356.92|357.42|356.82|357.52|356.92|357.42|356.82|0
1731279900000|2024-11-10 23:05:00|357.52|356.92|357.62|357.02|357.72|357.12|357.52|356.92|0
1731280200000|2024-11-10 23:10:00|357.72|357.12|357.72|357.12|357.72|357.12|357.62|357.02|0
1731280800000|2024-11-10 23:20:00|357.72|357.12|357.62|357.02|357.72|357.12|357.62|357.02|0
1731282300000|2024-11-10 23:45:00|357.72|357.12|357.62|357.02|357.72|357.12|357.62|357.02|0
1731283200000|2024-11-11 00:00:00|357.72|357.12|357.62|357.02|357.72|357.12|357.62|357.02|0
1731285000000|2024-11-11 00:30:00|357.57|357.17|356.67|356.47|357.62|357.27|356.62|356.47|436
1731285300000|2024-11-11 00:35:00|356.62|356.42|356.97|356.82|356.97|356.82|356.37|356.17|232
1731285600000|2024-11-11 00:40:00|357.02|356.87|357.62|357.42|357.62|357.47|357.02|356.87|393
1731285900000|2024-11-11 00:45:00|357.67|357.47|356.77|356.62|357.72|357.57|356.72|356.57|274
1731286200000|2024-11-11 00:50:00|356.72|356.57|357.02|356.87|357.02|356.87|356.47|356.32|208
1731286500000|2024-11-11 00:55:00|356.92|356.77|356.97|356.82|357.02|356.87|356.27|356.12|300
1731286800000|2024-11-11 01:00:00|357.12|356.97|358.42|358.17|358.57|358.37|356.62|356.42|1678
1731287100000|2024-11-11 01:05:00|358.47|358.27|359.22|358.97|359.47|359.27|358.42|358.22|890
1731287400000|2024-11-11 01:10:00|359.17|359.07|358.27|358.02|359.37|359.17|358.17|357.97|483
1731287700000|2024-11-11 01:15:00|358.22|357.97|357.77|357.57|358.22|358.02|357.42|357.22|383
1731288000000|2024-11-11 01:20:00|357.82|357.62|358.47|358.27|358.72|358.57|357.67|357.47|342
1731288300000|2024-11-11 01:25:00|358.52|358.32|359.07|358.87|359.17|359.02|358.52|358.32|371
1731288600000|2024-11-11 01:30:00|359.02|358.92|358.87|358.72|359.57|359.37|358.82|358.67|536
1731288900000|2024-11-11 01:35:00|358.92|358.67|359.12|358.97|359.32|359.17|358.92|358.67|248
1731289200000|2024-11-11 01:40:00|359.07|358.92|359.02|358.87|359.17|358.97|358.77|358.57|243
1731289500000|2024-11-11 01:45:00|359.07|358.92|358.87|358.72|359.07|358.92|358.82|358.67|171
1731289800000|2024-11-11 01:50:00|358.82|358.67|358.07|357.92|358.87|358.72|358.07|357.87|435
1731290100000|2024-11-11 01:55:00|358.02|357.87|358.07|357.92|358.27|358.12|358.02|357.82|249
1731290400000|2024-11-11 02:00:00|358.12|357.97|357.97|357.82|358.42|358.22|357.97|357.82|202
1731290700000|2024-11-11 02:05:00|358.02|357.87|357.32|357.12|358.07|357.92|357.32|357.12|229
1731291000000|2024-11-11 02:10:00|357.27|357.17|357.72|357.57|357.77|357.57|357.17|357.02|175
1731291300000|2024-11-11 02:15:00|357.67|357.52|357.02|356.87|357.72|357.57|357.02|356.87|160
1731291600000|2024-11-11 02:20:00|356.97|356.82|357.12|356.97|357.27|357.12|356.92|356.77|202
1731291900000|2024-11-11 02:25:00|357.07|356.92|357.17|356.97|357.27|357.12|356.92|356.77|215
1731292200000|2024-11-11 02:30:00|357.12|357.02|356.62|356.47|357.47|357.32|356.42|356.22|308
1731292500000|2024-11-11 02:35:00|356.67|356.52|356.02|355.87|356.72|356.57|355.97|355.82|246
1731292800000|2024-11-11 02:40:00|355.97|355.77|355.72|355.57|356.02|355.87|355.52|355.37|296
1731293100000|2024-11-11 02:45:00|355.77|355.62|355.32|355.17|355.77|355.62|355.27|355.12|188
1731293400000|2024-11-11 02:50:00|355.27|355.12|355.32|355.17|355.47|355.32|355.27|355.12|136
1731293700000|2024-11-11 02:55:00|355.42|355.22|355.22|355.07|355.62|355.47|355.12|354.97|180
1731294000000|2024-11-11 03:00:00|355.27|355.12|354.92|354.77|355.32|355.17|354.92|354.77|115
1731294300000|2024-11-11 03:05:00|354.97|354.72|354.92|354.77|355.07|354.92|354.87|354.72|186
1731294600000|2024-11-11 03:10:00|354.97|354.82|354.77|354.62|354.97|354.82|354.42|354.27|431
1731294900000|2024-11-11 03:15:00|354.82|354.67|354.62|354.47|354.82|354.67|354.47|354.32|290
1731295200000|2024-11-11 03:20:00|354.67|354.52|355.02|354.87|355.07|354.92|354.67|354.52|174
1731295500000|2024-11-11 03:25:00|355.07|354.92|355.77|355.57|355.77|355.62|355.07|354.92|281
1731295800000|2024-11-11 03:30:00|355.67|355.52|355.42|355.27|355.67|355.52|355.27|355.12|167
1731296100000|2024-11-11 03:35:00|355.37|355.22|355.42|355.22|355.47|355.32|355.32|355.17|123
1731296400000|2024-11-11 03:40:00|355.47|355.27|355.57|355.42|355.67|355.52|355.47|355.22|95
1731296700000|2024-11-11 03:45:00|355.62|355.47|356.07|355.87|356.17|355.97|355.62|355.47|148
1731297000000|2024-11-11 03:50:00|356.02|355.82|355.97|355.77|356.12|355.97|355.92|355.77|106
1731297300000|2024-11-11 03:55:00|355.92|355.82|356.17|356.02|356.17|356.02|355.82|355.67|99
1731297600000|2024-11-11 04:00:00|356.22|355.97|356.07|355.92|356.22|356.02|356.02|355.87|67
1731297900000|2024-11-11 04:05:00|356.12|355.97|356.02|355.87|356.12|355.97|356.02|355.87|104
1731298200000|2024-11-11 04:10:00|355.97|355.82|356.17|356.02|356.22|356.02|355.97|355.82|94
1731298500000|2024-11-11 04:15:00|356.22|356.07|356.07|355.87|356.22|356.07|355.97|355.82|112
1731298800000|2024-11-11 04:20:00|356.12|355.92|356.22|356.07|356.22|356.07|356.12|355.92|56
1731299100000|2024-11-11 04:25:00|356.27|356.12|356.17|356.02|356.27|356.12|356.07|355.92|47
1731299400000|2024-11-11 04:30:00|356.12|355.97|356.22|356.07|356.22|356.07|356.12|355.92|40
1731299700000|2024-11-11 04:35:00|356.27|356.02|356.37|356.22|356.42|356.27|356.27|356.02|79
1731300000000|2024-11-11 04:40:00|356.27|356.17|356.27|356.12|356.32|356.17|356.22|356.07|63
1731300300000|2024-11-11 04:45:00|356.22|356.07|356.22|356.07|356.27|356.12|356.22|356.07|30
1731300600000|2024-11-11 04:50:00|356.27|356.12|356.22|356.07|356.27|356.12|356.17|356.02|65
1731300900000|2024-11-11 04:55:00|356.12|356.02|356.12|355.92|356.12|356.02|356.02|355.82|109
1731301200000|2024-11-11 05:00:00|356.17|355.97|356.87|356.72|356.92|356.77|356.17|355.97|289
1731301500000|2024-11-11 05:05:00|356.92|356.77|357.27|357.12|357.37|357.22|356.87|356.72|198
1731301800000|2024-11-11 05:10:00|357.32|357.17|357.12|356.97|357.32|357.17|356.97|356.77|152
1731302100000|2024-11-11 05:15:00|357.17|357.02|357.17|356.97|357.27|357.07|356.92|356.77|158
1731302400000|2024-11-11 05:20:00|357.22|357.02|357.67|357.52|357.77|357.62|357.02|356.87|233
1731302700000|2024-11-11 05:25:00|357.62|357.47|357.67|357.52|357.72|357.57|357.52|357.32|203
1731303000000|2024-11-11 05:30:00|357.72|357.57|357.27|357.12|357.82|357.62|357.22|357.07|241
1731303300000|2024-11-11 05:35:00|357.32|357.07|357.42|357.27|357.52|357.32|357.22|357.07|123
1731303600000|2024-11-11 05:40:00|357.47|357.32|357.67|357.52|357.67|357.52|357.37|357.22|127
1731303900000|2024-11-11 05:45:00|357.72|357.47|357.77|357.62|357.82|357.67|357.62|357.47|134
1731304200000|2024-11-11 05:50:00|357.82|357.67|357.77|357.62|358.02|357.87|357.77|357.57|110
1731304500000|2024-11-11 05:55:00|357.72|357.57|357.82|357.67|357.87|357.72|357.67|357.52|91
1731304800000|2024-11-11 06:00:00|357.87|357.72|357.57|357.42|357.97|357.82|357.57|357.42|99
1731305100000|2024-11-11 06:05:00|357.52|357.37|357.72|357.52|357.87|357.72|357.52|357.37|169
1731305400000|2024-11-11 06:10:00|357.67|357.47|357.77|357.62|357.87|357.72|357.62|357.47|161
1731305700000|2024-11-11 06:15:00|357.82|357.57|357.62|357.47|357.82|357.62|357.62|357.47|136
1731306000000|2024-11-11 06:20:00|357.67|357.52|357.42|357.27|357.72|357.57|357.42|357.27|125
1731306300000|2024-11-11 06:25:00|357.47|357.32|357.57|357.42|357.62|357.47|357.37|357.22|126
1731306600000|2024-11-11 06:30:00|357.62|357.47|357.57|357.37|357.72|357.57|357.52|357.37|92
1731306900000|2024-11-11 06:35:00|357.52|357.42|357.42|357.22|357.67|357.52|357.42|357.22|70
1731307200000|2024-11-11 06:40:00|357.37|357.27|357.07|356.92|357.42|357.27|357.07|356.92|79
1731307500000|2024-11-11 06:45:00|357.12|356.97|356.92|356.77|357.22|357.07|356.87|356.67|188
1731307800000|2024-11-11 06:50:00|356.97|356.82|357.07|356.92|357.12|356.97|356.92|356.77|102
1731308100000|2024-11-11 06:55:00|357.02|356.87|356.67|356.52|357.02|356.87|356.62|356.47|123
1731308400000|2024-11-11 07:00:00|356.72|356.62|356.97|356.82|357.02|356.82|356.62|356.47|171
1731308700000|2024-11-11 07:05:00|357.02|356.87|357.12|356.97|357.12|356.97|356.97|356.77|197
1731309000000|2024-11-11 07:10:00|357.07|356.92|357.32|357.12|357.42|357.22|357.07|356.92|202
1731309300000|2024-11-11 07:15:00|357.27|357.07|357.17|357.02|357.32|357.17|357.17|357.02|119
1731309600000|2024-11-11 07:20:00|357.22|357.07|357.27|357.12|357.32|357.17|357.17|357.02|160
1731309900000|2024-11-11 07:25:00|357.32|357.17|357.27|357.07|357.32|357.17|357.17|357.02|126
1731310200000|2024-11-11 07:30:00|357.32|357.12|357.67|357.52|357.67|357.52|357.22|357.07|101
1731310500000|2024-11-11 07:35:00|357.72|357.47|357.57|357.42|357.72|357.47|357.57|357.37|61
1731310800000|2024-11-11 07:40:00|357.62|357.47|357.52|357.37|357.67|357.52|357.52|357.37|80
1731311100000|2024-11-11 07:45:00|357.47|357.32|357.42|357.27|357.52|357.37|357.37|357.17|140
1731311400000|2024-11-11 07:50:00|357.47|357.32|357.57|357.42|357.62|357.47|357.42|357.32|102
1731311700000|2024-11-11 07:55:00|357.62|357.47|357.82|357.62|357.82|357.62|357.62|357.47|100
1731312000000|2024-11-11 08:00:00|357.77|357.67|358.07|357.87|358.07|357.87|357.77|357.57|177
1731312300000|2024-11-11 08:05:00|358.02|357.92|357.92|357.77|358.02|357.92|357.87|357.72|147
1731312600000|2024-11-11 08:10:00|357.97|357.82|357.87|357.72|357.97|357.82|357.82|357.67|117
1731312900000|2024-11-11 08:15:00|357.92|357.77|357.92|357.72|358.02|357.82|357.82|357.67|133
1731313200000|2024-11-11 08:20:00|357.87|357.62|357.57|357.42|357.92|357.62|357.52|357.37|133
1731313500000|2024-11-11 08:25:00|357.52|357.37|357.77|357.57|357.77|357.62|357.47|357.32|210
1731313800000|2024-11-11 08:30:00|357.82|357.62|357.97|357.82|357.97|357.82|357.77|357.57|214
1731314100000|2024-11-11 08:35:00|357.92|357.77|358.12|357.92|358.22|358.07|357.92|357.77|219
1731314400000|2024-11-11 08:40:00|358.07|357.97|358.17|358.02|358.27|358.12|358.07|357.97|238
1731314700000|2024-11-11 08:45:00|358.22|358.07|358.27|358.12|358.27|358.12|358.07|357.92|238
1731315000000|2024-11-11 08:50:00|358.32|358.07|358.42|358.27|358.52|358.37|358.27|358.07|228
1731315300000|2024-11-11 08:55:00|358.47|358.32|358.02|357.82|358.52|358.37|357.97|357.77|513
1731315600000|2024-11-11 09:00:00|358.07|357.87|358.27|358.12|358.57|358.37|358.07|357.87|830
1731315900000|2024-11-11 09:05:00|358.42|358.07|358.47|358.27|358.57|358.37|358.32|358.07|183
1731316200000|2024-11-11 09:10:00|358.42|358.32|358.62|358.47|358.67|358.47|358.42|358.32|70
1731316500000|2024-11-11 09:15:00|358.57|358.42|358.57|358.37|358.67|358.52|358.57|358.37|107
1731316800000|2024-11-11 09:20:00|358.92|358.32|358.82|358.22|358.92|358.32|358.82|358.22|0
1731317100000|2024-11-11 09:25:00|||||||||6
1731317400000|2024-11-11 09:30:00|358.92|358.32|358.82|358.22|358.92|358.32|358.82|358.22|0
1731317700000|2024-11-11 09:35:00|358.92|358.32|358.82|358.22|358.92|358.32|358.82|358.22|0
1731318000000|2024-11-11 09:40:00|358.92|358.32|358.92|358.32|358.92|358.32|358.82|358.22|0
1731318300000|2024-11-11 09:45:00|358.82|358.22|358.92|358.32|358.92|358.32|358.82|358.22|0
1731318600000|2024-11-11 09:50:00|358.62|358.37|358.57|358.37|358.62|358.47|358.32|358.02|49
1731318900000|2024-11-11 09:55:00|358.52|358.32|358.52|358.32|358.57|358.37|358.47|358.32|3
1731319200000|2024-11-11 10:00:00|358.47|358.27|358.52|358.32|358.52|358.32|358.42|358.27|5
1731319500000|2024-11-11 10:05:00|358.47|358.27|358.62|358.42|358.67|358.52|358.47|358.27|19
1731319800000|2024-11-11 10:10:00|358.57|358.47|358.52|358.32|358.57|358.47|358.52|358.27|1
1731320100000|2024-11-11 10:15:00|358.57|358.37|358.72|358.52|358.77|358.57|358.57|358.37|6
1731320400000|2024-11-11 10:20:00|358.77|358.57|358.77|358.57|358.82|358.62|358.72|358.52|0
1731320700000|2024-11-11 10:25:00|358.72|358.52|358.77|358.62|358.77|358.62|358.72|358.52|2
1731321000000|2024-11-11 10:30:00|358.72|358.57|358.72|358.52|358.77|358.62|358.67|358.52|5
1731321300000|2024-11-11 10:35:00|358.77|358.57|358.72|358.52|358.77|358.57|358.72|358.52|0
1731321600000|2024-11-11 10:40:00|358.77|358.62|358.72|358.52|358.82|358.62|358.72|358.52|27
1731321900000|2024-11-11 10:45:00|358.67|358.47|358.62|358.42|358.67|358.47|358.57|358.42|6
1731322200000|2024-11-11 10:50:00|358.57|358.47|358.52|358.32|358.57|358.47|358.52|358.32|1
1731322500000|2024-11-11 10:55:00|358.47|358.27|358.47|358.27|358.47|358.32|358.47|358.27|0
1731322800000|2024-11-11 11:00:00|358.42|358.32|358.47|358.32|358.52|358.32|358.42|358.27|4
1731323100000|2024-11-11 11:05:00|358.52|358.27|358.52|358.32|358.52|358.37|358.47|358.27|1
1731323400000|2024-11-11 11:10:00|358.42|358.22|358.42|358.27|358.52|358.37|358.42|358.22|26
1731323700000|2024-11-11 11:15:00|358.37|358.22|358.27|358.12|358.37|358.22|358.27|358.12|27
1731324000000|2024-11-11 11:20:00|358.32|358.07|358.22|358.07|358.32|358.12|358.22|358.07|14
1731324300000|2024-11-11 11:25:00|358.17|358.02|358.17|358.02|358.27|358.07|358.17|357.97|27
1731324600000|2024-11-11 11:30:00|358.22|357.97|358.12|357.97|358.22|358.02|358.12|357.97|20
1731324900000|2024-11-11 11:35:00|358.17|358.02|358.17|358.02|358.22|358.02|358.17|358.02|19
1731325200000|2024-11-11 11:40:00|358.22|357.97|358.17|358.02|358.22|358.07|358.17|357.97|26
1731325500000|2024-11-11 11:45:00|358.22||358.17||358.22||358.17||6
1731325800000|2024-11-11 11:50:00|358.22|358.07|358.22|358.07|358.22|358.07|358.22|358.07|5
1731326100000|2024-11-11 11:55:00|358.27|358.12|358.62|358.42|358.62|358.47|358.22|358.07|30
1731326400000|2024-11-11 12:00:00|358.67|358.47|358.67|358.47|358.72|358.52|358.62|358.42|26
1731326700000|2024-11-11 12:05:00|358.62|358.42|358.57|358.37|358.67|358.47|358.57|358.37|2
1731327000000|2024-11-11 12:10:00|358.62|358.42|358.62|358.47|358.62|358.47|358.57|358.42|3
1731327300000|2024-11-11 12:15:00|358.57|358.42|358.57|358.37|358.57|358.42|358.52|358.37|0
1731327600000|2024-11-11 12:20:00|358.52|358.42|358.52|358.37|358.57|358.42|358.52|358.37|8
1731327900000|2024-11-11 12:25:00|358.57|358.32|358.52|358.37|358.57|358.37|358.47|358.32|7
1731328200000|2024-11-11 12:30:00|358.47|358.32|358.52|358.32|358.57|358.37|358.47|358.27|15
1731328500000|2024-11-11 12:35:00|358.57|358.37|358.52|358.37|358.57|358.37|358.52|358.32|3
1731328800000|2024-11-11 12:40:00|358.57|358.42|358.62|358.47|358.67|358.47|358.52|358.42|11
1731329100000|2024-11-11 12:45:00|358.57|358.42|358.67|358.47|358.67|358.47|358.57|358.42|8
1731329400000|2024-11-11 12:50:00|358.62|358.52|358.67|358.52|358.72|358.52|358.62|358.47|10
1731329700000|2024-11-11 12:55:00|358.62|358.47|358.72|358.52|358.72|358.52|358.62|358.47|11
1731330000000|2024-11-11 13:00:00|358.67|358.57|358.77|358.62|358.77|358.62|358.67|358.52|17
1731330300000|2024-11-11 13:05:00|358.72|358.57|358.67|358.52|358.72|358.57|358.62|358.47|29
1731330600000|2024-11-11 13:10:00|358.72|358.57|358.72|358.57|358.72|358.57|358.67|358.52|26
1731330900000|2024-11-11 13:15:00|358.67|358.52|358.67|358.52|358.77|358.57|358.67|358.52|29
1731331200000|2024-11-11 13:20:00|358.72|358.57|358.77|358.62|358.77|358.62|358.72|358.57|17
1731331500000|2024-11-11 13:25:00|358.82|358.57|358.87|358.72|358.87|358.72|358.82|358.57|19
1731331800000|2024-11-11 13:30:00|358.82|358.67|358.87|358.67|358.92|358.72|358.82|358.67|13
1731332100000|2024-11-11 13:35:00|358.82|358.62|358.92|358.77|358.92|358.77|358.82|358.62|18
1731332400000|2024-11-11 13:40:00|358.97|358.72|359.07|358.92|359.07|358.92|358.92|358.72|69
1731332700000|2024-11-11 13:45:00|359.12|358.97|359.12|358.97|359.12|358.97|359.07|358.92|36
1731333000000|2024-11-11 13:50:00|359.07|358.92|359.07|358.92|359.12|358.97|359.07|358.87|26
1731333300000|2024-11-11 13:55:00|359.02|358.87|359.02|358.87|359.02|358.92|359.02|358.82|10
1731333600000|2024-11-11 14:00:00|358.97|358.82|359.02|358.87|359.07|358.87|358.97|358.82|39
1731333900000|2024-11-11 14:05:00|358.97|358.82|359.07|358.92|359.07|358.92|358.97|358.82|22
1731334200000|2024-11-11 14:10:00|359.02|358.87|358.97|358.77|359.07|358.92|358.97|358.77|29
1731334500000|2024-11-11 14:15:00|358.92|358.82|358.87|358.67|358.97|358.82|358.87|358.67|16
1731334800000|2024-11-11 14:20:00|358.82|358.72|358.72|358.52|358.82|358.72|358.67|358.52|16
1731335100000|2024-11-11 14:25:00|358.67|358.57|358.47|358.27|358.67|358.57|358.47|358.27|38
1731335400000|2024-11-11 14:30:00|358.42|358.22|358.32|358.12|358.42|358.22|358.07|357.92|111
1731335700000|2024-11-11 14:35:00|358.37|358.17|358.67|358.52|358.82|358.67|358.22|358.02|75
1731336000000|2024-11-11 14:40:00|358.72|358.47|359.12|358.87|359.12|358.87|358.67|358.42|98
1731336300000|2024-11-11 14:45:00|359.17|358.92|359.32|359.17|359.42|359.27|359.17|358.92|143
1731336600000|2024-11-11 14:50:00|359.37|359.22|359.72|359.57|359.92|359.72|359.32|359.22|103
1731336900000|2024-11-11 14:55:00|359.67|359.52|359.37|359.17|359.67|359.52|359.27|359.02|94
1731337200000|2024-11-11 15:00:00|359.32|359.22|359.77|359.57|359.97|359.77|359.32|359.12|87
1731337500000|2024-11-11 15:05:00|359.72|359.52|359.87|359.67|359.87|359.67|359.62|359.42|25
1731337800000|2024-11-11 15:10:00|359.92|359.72|360.07|359.87|360.07|359.92|359.92|359.72|58
1731338100000|2024-11-11 15:15:00|360.12|359.92|360.12|359.92|360.27|360.12|360.07|359.87|27
1731338400000|2024-11-11 15:20:00|360.07|359.87|360.17|359.97|360.17|360.02|360.02|359.82|16
1731338700000|2024-11-11 15:25:00|360.12|359.92|360.17|359.97|360.22|360.02|360.07|359.87|11
1731339000000|2024-11-11 15:30:00|360.12|360.02|360.12|359.97|360.22|360.07|360.07|359.92|11
1731339300000|2024-11-11 15:35:00|360.07|359.92|360.22|360.02|360.22|360.07|360.07|359.92|30
1731339600000|2024-11-11 15:40:00|360.17|360.07|360.27|360.12|360.32|360.17|360.17|360.02|11
1731339900000|2024-11-11 15:45:00|360.32|360.07|360.52|360.37|360.57|360.42|360.22|360.07|43
1731340200000|2024-11-11 15:50:00|360.47|360.32|360.47|360.32|360.52|360.37|360.27|360.12|15
1731340500000|2024-11-11 15:55:00|360.52|360.37|360.67|360.52|360.67|360.52|360.47|360.32|33
1731340800000|2024-11-11 16:00:00|360.62|360.47|360.62|360.42|360.72|360.57|360.62|360.42|40
1731341100000|2024-11-11 16:05:00|360.57|360.37|360.62|360.42|360.72|360.52|360.52|360.32|30
1731341400000|2024-11-11 16:10:00|360.57|360.37|360.57|360.42|360.57|360.42|360.42|360.27|9
1731341700000|2024-11-11 16:15:00|360.52|360.37|360.67|360.52|360.72|360.52|360.52|360.32|25
1731342000000|2024-11-11 16:20:00|360.72|360.57|360.72|360.52|360.77|360.62|360.72|360.52|19
1731342300000|2024-11-11 16:25:00|360.67|360.47|360.47|360.27|360.67|360.47|360.47|360.27|27
1731342600000|2024-11-11 16:30:00|360.42|360.32|360.52|360.37|360.57|360.42|360.42|360.22|7
1731342900000|2024-11-11 16:35:00|360.57|360.42|360.77|360.57|360.82|360.62|360.57|360.37|5
1731343200000|2024-11-11 16:40:00|360.72|360.52|360.62|360.42|360.72|360.52|360.57|360.37|12
1731343500000|2024-11-11 16:45:00|360.57|360.37|360.72|360.57|360.77|360.57|360.52|360.32|36
1731343800000|2024-11-11 16:50:00|360.67|360.52|360.67|360.47|360.72|360.57|360.67|360.47|3
1731344100000|2024-11-11 16:55:00|360.72|360.52|360.72|360.52|360.77|360.57|360.67|360.47|9
1731344400000|2024-11-11 17:00:00|360.67|360.47|360.77|360.57|360.82|360.62|360.67|360.47|6
1731344700000|2024-11-11 17:05:00|360.72|360.62|360.72|360.52|360.72|360.62|360.67|360.52|5
1731345000000|2024-11-11 17:10:00|360.67|360.57|360.52|360.37|360.72|360.57|360.47|360.32|41
1731345300000|2024-11-11 17:15:00|360.57|360.32|360.62|360.47|360.62|360.47|360.57|360.32|5
1731345600000|2024-11-11 17:20:00|360.57|360.42|360.47|360.27|360.62|360.47|360.47|360.27|12
1731345900000|2024-11-11 17:25:00|360.42|360.32|360.32|360.12|360.47|360.32|360.32|360.12|17
1731346200000|2024-11-11 17:30:00|360.37|360.17|360.52|360.32|360.52|360.32|360.37|360.12|16
1731346500000|2024-11-11 17:35:00|360.47|360.27|360.42|360.22|360.52|360.32|360.42|360.22|4
1731346800000|2024-11-11 17:40:00|360.37|360.27|360.32|360.12|360.37|360.27|360.27|360.12|4
1731347100000|2024-11-11 17:45:00|360.27|360.17|360.37|360.17|360.42|360.22|360.27|360.12|9
1731347400000|2024-11-11 17:50:00|360.32|360.22|360.42|360.22|360.52|360.32|360.32|360.22|7
1731347700000|2024-11-11 17:55:00|360.37|360.17|360.27|360.07|360.42|360.27|360.27|360.07|5
1731348000000|2024-11-11 18:00:00|360.22|360.12|360.17|360.02|360.57|360.32|360.17|360.02|201
1731348300000|2024-11-11 18:05:00|360.22|360.07|360.17|360.02|360.22|360.07|360.12|359.97|12
1731348600000|2024-11-11 18:10:00|360.12|359.97|360.17|359.97|360.17|360.02|360.02|359.87|15
1731348900000|2024-11-11 18:15:00|360.22|360.02|360.02|359.87|360.22|360.07|360.02|359.87|4
1731349200000|2024-11-11 18:20:00|360.07|359.92|359.87|359.67|360.07|359.92|359.82|359.67|6
1731349500000|2024-11-11 18:25:00|359.82|359.72|360.02|359.82|360.02|359.82|359.82|359.67|6
1731349800000|2024-11-11 18:30:00|359.97|359.77|360.02|359.87|360.07|359.92|359.92|359.72|13
1731350100000|2024-11-11 18:35:00|360.07|359.82|360.12|359.87|360.17|360.02|360.07|359.82|15
1731350400000|2024-11-11 18:40:00|360.07|359.92|360.12|359.92|360.12|359.97|360.07|359.87|1
1731350700000|2024-11-11 18:45:00|360.17|359.97|360.07|359.87|360.22|360.02|360.02|359.87|13
1731351000000|2024-11-11 18:50:00|360.02|359.82|360.12|359.92|360.17|359.97|359.97|359.82|4
1731351300000|2024-11-11 18:55:00|360.07|359.87|360.02|359.82|360.12|359.92|359.97|359.82|9
1731351600000|2024-11-11 19:00:00|359.97|359.77|359.92|359.72|360.02|359.82|359.92|359.72|6
1731351900000|2024-11-11 19:05:00|359.87||359.87||359.87||359.87||2
1731352200000|2024-11-11 19:10:00|359.82|359.67|359.97|359.82|359.97|359.82|359.82|359.67|11
1731352500000|2024-11-11 19:15:00|360.02|359.87|360.12|359.92|360.12|359.97|360.02|359.82|6
1731352800000|2024-11-11 19:20:00|360.17|359.97|360.12|359.92|360.17|359.97|360.12|359.92|0
1731353100000|2024-11-11 19:25:00|360.17|359.97|360.12|359.92|360.17|360.02|360.12|359.92|1
1731353400000|2024-11-11 19:30:00|360.07|359.87|360.12|359.97|360.17|359.97|360.07|359.87|2
1731353700000|2024-11-11 19:35:00||359.92||359.92||359.97||359.92|0
1731354000000|2024-11-11 19:40:00|360.07|359.87|360.07|359.87|360.12|359.92|360.07|359.87|0
1731354300000|2024-11-11 19:45:00|360.02|359.82|360.12|359.92|360.12|359.92|359.97|359.82|5
1731354600000|2024-11-11 19:50:00|360.07|359.87|360.12|359.92|360.12|359.92|360.07|359.87|0
1731354900000|2024-11-11 19:55:00|360.17|359.97|360.17|359.97|360.17|360.02|360.17|359.92|1
1731355200000|2024-11-11 20:00:00|360.22|360.02|360.17|360.02|360.22|360.02|360.07|359.87|3
1731355500000|2024-11-11 20:05:00|360.22|359.97|360.22|360.02|360.22|360.07|360.22|359.97|0
1731355800000|2024-11-11 20:10:00|360.27|360.07|360.17|359.97|360.27|360.12|360.17|359.97|0
1731356100000|2024-11-11 20:15:00|360.12|359.92|360.12|359.92|360.12|359.92|360.07|359.92|1
1731356400000|2024-11-11 20:20:00|360.07|359.97|360.17|359.97|360.22|360.02|360.07|359.97|2
1731356700000|2024-11-11 20:25:00|360.22|360.02|360.37|360.17|360.37|360.22|360.22|360.02|35
1731357000000|2024-11-11 20:30:00|360.32|360.12|360.32|360.12|360.32|360.17|360.17|360.02|4
1731357300000|2024-11-11 20:35:00|360.37|360.07|360.22|360.07|360.37|360.07|360.17|360.02|3
1731357600000|2024-11-11 20:40:00|360.27|360.12|360.32|360.12|360.42|360.22|360.27|360.07|9
1731357900000|2024-11-11 20:45:00|360.22|359.97|360.32|359.67|360.37|359.97|360.22|359.67|5
1731358200000|2024-11-11 20:50:00|360.12|359.72|360.22|359.87|360.32|360.07|360.02|359.72|9
1731358500000|2024-11-11 20:55:00|360.27|359.92|360.22|359.92|360.32|359.97|360.02|359.77|19
1731358800000|2024-11-11 21:00:00|360.07|359.97|360.22|359.72|360.22|359.97|360.07|359.72|1
1731359100000|2024-11-11 21:05:00|360.27|359.77|360.42|359.97|360.52|360.12|360.22|359.72|67
1731359400000|2024-11-11 21:10:00|360.47|359.92|360.42|359.82|360.52|359.92|360.42|359.82|4
1731359700000|2024-11-11 21:15:00|360.52|359.92|360.52|359.92|360.52|359.92|360.42|359.82|0
1731360300000|2024-11-11 21:25:00|360.42|359.82|360.52|359.92|360.52|359.92|360.42|359.82|0
1731360900000|2024-11-11 21:35:00|360.42|359.82|360.52|359.92|360.52|359.92|360.42|359.82|0
1731361200000|2024-11-11 21:40:00|360.42|359.82|360.52|359.92|360.52|359.92|360.42|359.82|0
1731361500000|2024-11-11 21:45:00|360.42|359.82|360.42|359.82|360.52|359.92|360.42|359.82|0
1731361800000|2024-11-11 21:50:00|360.52|359.92|360.42|359.82|360.52|359.92|360.42|359.82|0
1731362100000|2024-11-11 21:55:00|360.32|359.72|360.32|359.72|360.32|359.72|360.32|359.72|0
1731362700000|2024-11-11 22:05:00|360.35|359.75|360.35|359.75|360.35|359.75|360.35|359.75|0
1731366000000|2024-11-11 23:00:00|360.45|359.85|360.25|359.65|360.45|359.85|360.25|359.65|0
1731366300000|2024-11-11 23:05:00|360.35|359.75|360.35|359.75|360.35|359.75|360.35|359.75|0
1731366600000|2024-11-11 23:10:00|360.25|359.65|360.25|359.65|360.35|359.75|360.25|359.65|0
1731367200000|2024-11-11 23:20:00|360.35|359.75|360.35|359.75|360.35|359.75|360.35|359.75|0
1731367800000|2024-11-11 23:30:00|360.25|359.65|360.35|359.75|360.35|359.75|360.25|359.65|0
1731368100000|2024-11-11 23:35:00|360.25|359.65|360.25|359.65|360.25|359.65|360.25|359.65|0
1731368700000|2024-11-11 23:45:00|360.35|359.75|360.25|359.65|360.35|359.75|360.25|359.65|0
1731369000000|2024-11-11 23:50:00|360.35|359.75|360.35|359.75|360.35|359.75|360.25|359.65|0
1731369600000|2024-11-12 00:00:00|360.25|359.65|360.35|359.75|360.35|359.75|360.25|359.65|0
1731369900000|2024-11-12 00:05:00|360.25|359.65|360.35|359.75|360.35|359.75|360.25|359.65|0
1731370200000|2024-11-12 00:10:00|360.25|359.65|360.35|359.75|360.35|359.75|360.25|359.65|0
1731370500000|2024-11-12 00:15:00|360.25|359.65|360.25|359.65|360.25|359.65|360.25|359.65|0
1731370800000|2024-11-12 00:20:00|360.15|359.55|360.15|359.55|360.25|359.65|360.15|359.55|0
1731371100000|2024-11-12 00:25:00|360.25|359.65|360.25|359.65|360.25|359.65|360.15|359.55|0
1731371400000|2024-11-12 00:30:00|360.65|360.25|361.25|361.05|361.25|361.1|360.15|359.95|586
1731371700000|2024-11-12 00:35:00|361.3|361.1|361.6|361.35|361.65|361.4|361|360.85|516
1731372000000|2024-11-12 00:40:00|361.65|361.4|361.6|361.4|362.15|361.95|361.55|361.4|266
1731372300000|2024-11-12 00:45:00|361.55|361.6|361.7|361.55|361.85|361.7|361.55|361.35|354
1731372600000|2024-11-12 00:50:00|361.65|361.5|361.6|361.45|361.8|361.65|361.45|361.3|229
1731372900000|2024-11-12 00:55:00|361.55|361.4|361|360.85|361.55|361.4|360.95|360.8|292
1731373200000|2024-11-12 01:00:00|360.95|360.8|360.7|360.5|362.1|361.95|360.25|360.1|843
1731373500000|2024-11-12 01:05:00|360.75|360.55|361.05|360.85|361.15|360.95|360.45|360.25|409
1731373800000|2024-11-12 01:10:00|361.1|361|361.2|361|361.3|361.1|360.9|360.7|252
1731374100000|2024-11-12 01:15:00|361.15|360.9|360.25|360.05|361.15|360.95|359.9|359.7|476
1731374400000|2024-11-12 01:20:00|360.3|360.1|360.05|359.85|360.35|360.2|359.95|359.75|234
1731374700000|2024-11-12 01:25:00|360|359.8|359.9|359.7|360|359.8|359.6|359.4|181
1731375000000|2024-11-12 01:30:00|359.85|359.6|359.85|359.65|360.3|360.1|359.8|359.6|187
1731375300000|2024-11-12 01:35:00|359.8|359.6|359.95|359.75|360|359.85|359.75|359.55|192
1731375600000|2024-11-12 01:40:00|359.9|359.7|360|359.85|360.1|359.95|359.65|359.5|188
1731375900000|2024-11-12 01:45:00|360.05|359.9|360.3|360.1|360.4|360.2|360.05|359.9|176
1731376200000|2024-11-12 01:50:00|360.25|360.15|359.75|359.6|360.45|360.3|359.75|359.6|136
1731376500000|2024-11-12 01:55:00|359.7|359.55|359.55|359.35|359.7|359.55|359.5|359.35|123
1731376800000|2024-11-12 02:00:00|359.5|359.3|359.2|359.05|359.5|359.35|359.2|359.05|131
1731377100000|2024-11-12 02:05:00|359.3|359.15|359.25|359.1|359.4|359.25|359.25|359.05|162
1731377400000|2024-11-12 02:10:00|359.2|359.05|359.35|359.2|359.4|359.25|359.2|359.05|111
1731377700000|2024-11-12 02:15:00|359.3|359.15|359.45|359.3|359.45|359.3|359.25|359.1|114
1731378000000|2024-11-12 02:20:00|359.5|359.35|359.35|359.15|359.5|359.35|359.3|359.15|99
1731378300000|2024-11-12 02:25:00|359.3|359.1|359.3|359.15|359.35|359.15|359.2|359.05|63
1731378600000|2024-11-12 02:30:00|359.35|359.2|359.1|358.95|359.5|359.35|359.1|358.95|126
1731378900000|2024-11-12 02:35:00|359.05|358.9|358.7|358.55|359.05|358.95|358.7|358.55|142
1731379200000|2024-11-12 02:40:00|358.75|358.6|358.65|358.5|358.75|358.6|358.5|358.35|186
1731379500000|2024-11-12 02:45:00|358.7|358.55|358.4|358.25|358.75|358.6|358.4|358.25|155
1731379800000|2024-11-12 02:50:00|358.45|358.3|358.6|358.45|358.6|358.45|358.4|358.25|120
1731380100000|2024-11-12 02:55:00|358.65|358.5|358.9|358.7|358.9|358.7|358.6|358.45|68
1731380400000|2024-11-12 03:00:00|358.95|358.75|359.6|359.4|359.6|359.4|358.9|358.75|142
1731380700000|2024-11-12 03:05:00|359.55|359.45|359.6|359.45|359.8|359.65|359.55|359.4|228
1731381000000|2024-11-12 03:10:00|359.55|359.4|359.65|359.45|359.8|359.65|359.5|359.3|228
1731381300000|2024-11-12 03:15:00|359.7|359.5|359.2|359.05|359.9|359.75|359.15|359|153
1731381600000|2024-11-12 03:20:00|359.25|359.1|358.85|358.7|359.45|359.3|358.75|358.55|379
1731381900000|2024-11-12 03:25:00|358.9|358.75|359.35|359.2|359.55|359.4|358.9|358.75|252
1731382200000|2024-11-12 03:30:00|359.45|359.25|359.6|359.4|359.6|359.45|359.45|359.25|112
1731382500000|2024-11-12 03:35:00|359.55|359.45|359.5|359.3|359.65|359.45|359.45|359.3|92
1731382800000|2024-11-12 03:40:00|359.45|359.35|359.6|359.4|359.65|359.5|359.45|359.3|74
1731383100000|2024-11-12 03:45:00|359.55|359.45|359.25|359.05|359.6|359.45|359.25|359.05|119
1731383400000|2024-11-12 03:50:00|359.3|359.1|359.25|359.05|359.35|359.15|359.1|358.95|108
1731383700000|2024-11-12 03:55:00|359.2|359.1|359.1|358.9|359.3|359.1|359.05|358.9|86
1731384000000|2024-11-12 04:00:00|359.05|358.85|359|358.8|359.05|358.85|358.85|358.7|38
1731384300000|2024-11-12 04:05:00|358.95|358.7|358.9|358.75|359|358.85|358.85|358.7|89
1731384600000|2024-11-12 04:10:00|358.85|358.7|358.8|358.65|358.85|358.7|358.75|358.55|67
1731384900000|2024-11-12 04:15:00|358.85|358.6|358.9|358.75|358.9|358.75|358.75|358.6|47
1731385200000|2024-11-12 04:20:00|358.85|358.7|358.8|358.65|358.9|358.75|358.8|358.65|34
1731385500000|2024-11-12 04:25:00|358.85|358.7|358.85|358.7|358.85|358.7|358.75|358.6|30
1731385800000|2024-11-12 04:30:00|358.9|358.75|358.95|358.8|359.05|358.9|358.85|358.7|62
1731386100000|2024-11-12 04:35:00|359|358.85|358.9|358.75|359.05|358.9|358.9|358.75|37
1731386400000|2024-11-12 04:40:00|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.75|26
1731386700000|2024-11-12 04:45:00|359|358.75|358.9|358.75|359|358.85|358.9|358.75|41
1731387000000|2024-11-12 04:50:00|358.95|358.8|358.95|358.8|359|358.85|358.95|358.8|54
1731387300000|2024-11-12 04:55:00|359|358.85|359|358.85|359.05|358.9|358.95|358.85|27
1731387600000|2024-11-12 05:00:00|359.05|358.9|358.9|358.7|359.05|358.9|358.75|358.6|141
1731387900000|2024-11-12 05:05:00|358.85|358.65|358.7|358.55|358.9|358.7|358.65|358.5|100
1731388200000|2024-11-12 05:10:00|358.65|358.5|358.8|358.65|358.85|358.7|358.65|358.5|76
1731388500000|2024-11-12 05:15:00|358.85|358.7|358.6|358.45|358.85|358.7|358.6|358.45|65
1731388800000|2024-11-12 05:20:00|358.55|358.4|358.45|358.3|358.6|358.45|358.4|358.25|113
1731389100000|2024-11-12 05:25:00|358.5|358.35|358.35|358.15|358.5|358.35|358.3|358.15|126
1731389400000|2024-11-12 05:30:00|358.3|358.2|358.4|358.2|358.65|358.5|358.3|358.15|159
1731389700000|2024-11-12 05:35:00|358.35|358.15|358.4|358.25|358.45|358.25|358.25|358.1|109
1731390000000|2024-11-12 05:40:00|358.45|358.3|358.55|358.4|358.6|358.45|358.4|358.25|116
1731390300000|2024-11-12 05:45:00|358.6|358.45|358.5|358.3|358.7|358.5|358.45|358.3|136
1731390600000|2024-11-12 05:50:00|358.45|358.35|358.65|358.45|358.65|358.45|358.4|358.25|86
1731390900000|2024-11-12 05:55:00|358.6|358.4|358.7|358.55|358.7|358.55|358.45|358.3|82
1731391200000|2024-11-12 06:00:00|358.65|358.5|358.55|358.4|358.7|358.55|358.55|358.4|74
1731391500000|2024-11-12 06:05:00|358.6|358.45|358.55|358.4|358.6|358.45|358.5|358.35|41
1731391800000|2024-11-12 06:10:00|358.5|358.35|358.35|358.2|358.55|358.4|358.35|358.2|80
1731392100000|2024-11-12 06:15:00|358.3|358.15|358.25|358.1|358.3|358.15|358.15|358|81
1731392400000|2024-11-12 06:20:00|358.3|358.15|358.4|358.25|358.45|358.3|358.3|358.15|78
1731392700000|2024-11-12 06:25:00|358.45|358.3|358.45|358.25|358.45|358.3|358.35|358.15|86
1731393000000|2024-11-12 06:30:00|358.5|358.3|358.75|358.6|358.75|358.6|358.45|358.25|104
1731393300000|2024-11-12 06:35:00|358.7|358.55|358.8|358.65|358.85|358.7|358.7|358.55|123
1731393600000|2024-11-12 06:40:00|358.85|358.6|358.8|358.6|358.85|358.7|358.65|358.5|117
1731393900000|2024-11-12 06:45:00|358.85|358.65|358.95|358.8|359|358.85|358.8|358.65|111
1731394200000|2024-11-12 06:50:00|358.9|358.75|358.9|358.75|359.05|358.9|358.8|358.65|145
1731394500000|2024-11-12 06:55:00|358.95|358.8|359.1|358.95|359.15|359|358.95|358.8|138
1731394800000|2024-11-12 07:00:00|359.15|359|359.15|359|359.2|359.05|359.1|358.95|112
1731395100000|2024-11-12 07:05:00|359.2|359.05|358.95|358.75|359.2|359.05|358.9|358.75|102
1731395400000|2024-11-12 07:10:00|358.9|358.8|359|358.85|359|358.85|358.85|358.7|99
1731395700000|2024-11-12 07:15:00|359.05|358.9|359.1|358.95|359.15|359|359.05|358.9|87
1731396000000|2024-11-12 07:20:00|359.05|358.9|359.25|359.1|359.25|359.1|359.05|358.85|160
1731396300000|2024-11-12 07:25:00|359.2|359.05|359|358.85|359.2|359.05|358.9|358.75|130
1731396600000|2024-11-12 07:30:00|359.05|358.9|359.25|359.1|359.25|359.1|359.05|358.9|118
1731396900000|2024-11-12 07:35:00|359.3|359.15|359.2|359.05|359.3|359.15|359.2|359.05|131
1731397200000|2024-11-12 07:40:00|359.15|359|359.25|359.1|359.25|359.1|359.15|359|96
1731397500000|2024-11-12 07:45:00|359.3|359.15|359.25|359.1|359.3|359.15|359.15|358.95|131
1731397800000|2024-11-12 07:50:00|359.3|359.15|359.2|359.05|359.35|359.2|359.15|359|206
1731398100000|2024-11-12 07:55:00|359.25|359.1|359.1|358.95|359.25|359.1|359.05|358.9|133
1731398400000|2024-11-12 08:00:00|359.15|359|359.05|358.9|359.3|359.15|359|358.85|194
1731398700000|2024-11-12 08:05:00|359.1|358.95|359.15|359|359.2|359.05|359.05|358.9|98
1731399000000|2024-11-12 08:10:00|359.1|358.95|358.95|358.8|359.1|359|358.95|358.8|143
1731399300000|2024-11-12 08:15:00|358.9|358.75|359|358.85|359.1|358.95|358.9|358.75|154
1731399600000|2024-11-12 08:20:00|358.95|358.8|359.1|358.9|359.1|358.9|358.85|358.7|129
1731399900000|2024-11-12 08:25:00|359.05|358.95|359|358.85|359.1|358.95|359|358.8|116
1731400200000|2024-11-12 08:30:00|359.05|358.9|359|358.8|359.1|358.95|358.95|358.8|135
1731400500000|2024-11-12 08:35:00|358.95|358.85|358.95|358.8|359.05|358.9|358.9|358.75|104
1731400800000|2024-11-12 08:40:00|359|358.75|358.85|358.7|359|358.85|358.85|358.7|133
1731401100000|2024-11-12 08:45:00|358.9|358.75|359|358.85|359|358.85|358.85|358.7|132
1731401400000|2024-11-12 08:50:00|359.05|358.9|359.25|359.1|359.25|359.1|359.05|358.9|282
1731401700000|2024-11-12 08:55:00|359.15|359|359.5|359.3|359.55|359.4|359.15|358.95|792
1731402000000|2024-11-12 09:00:00|359.45|359.35|359.95|359.8|360|359.8|359.45|359.35|983
1731402300000|2024-11-12 09:05:00|360.05|359.85|359.8|359.65|360.05|359.85|359.8|359.6|424
1731402600000|2024-11-12 09:10:00|359.85|359.6|359.95|359.75|360.15|359.95|359.85|359.6|136
1731402900000|2024-11-12 09:15:00|359.9|359.8|359.95|359.75|360.3|360.15|359.9|359.75|102
1731403200000|2024-11-12 09:20:00|360.55|359.95|360.45|359.85|360.55|359.95|360.45|359.85|0
1731403500000|2024-11-12 09:25:00|360.55|359.95|360.45|359.85|360.55|359.95|360.45|359.85|6
1731403800000|2024-11-12 09:30:00|360.55|359.95|360.55|359.95|360.65|360.05|360.55|359.95|0
1731404100000|2024-11-12 09:35:00|360.65|360.05|360.45|359.85|360.65|360.05|360.45|359.85|0
1731404400000|2024-11-12 09:40:00|360.55|359.95|360.45|359.85|360.55|359.95|360.45|359.85|0
1731404700000|2024-11-12 09:45:00|360.35|359.75|360.35|359.75|360.45|359.85|360.35|359.75|0
1731405000000|2024-11-12 09:50:00|360.15|359.8|359.95|359.8|360.15|360|359.85|359.65|52
1731405300000|2024-11-12 09:55:00|359.9|359.75|359.55|359.35|359.9|359.75|359.55|359.35|30
1731405600000|2024-11-12 10:00:00|359.5|359.3|359.4|359.25|359.55|359.35|359.4|359.2|29
1731405900000|2024-11-12 10:05:00|359.35|359.2|359.2|359|359.35|359.2|359|358.85|74
1731406200000|2024-11-12 10:10:00|359.25|359.05|358.8|358.65|359.25|359.1|358.8|358.65|95
1731406500000|2024-11-12 10:15:00|358.85|358.6|358.9|358.7|359.05|358.85|358.8|358.6|60
1731406800000|2024-11-12 10:20:00|359|358.75|358.95|358.75|359.1|358.95|358.85|358.65|56
1731407100000|2024-11-12 10:25:00|358.9|358.7|359.1|358.9|359.15|359|358.8|358.6|39
1731407400000|2024-11-12 10:30:00|359.05|358.85|358.95|358.75|359.05|358.85|358.9|358.75|5
1731407700000|2024-11-12 10:35:00|359|358.8|359.05|358.85|359.1|358.9|358.9|358.75|27
1731408000000|2024-11-12 10:40:00|359|358.9|359.15|359|359.15|359|359|358.85|10
1731408300000|2024-11-12 10:45:00|359.1|358.95|359.1|358.9|359.15|359|359.1|358.9|6
1731408600000|2024-11-12 10:50:00|359.05|358.95|359.2|359|359.25|359.1|359|358.85|11
1731408900000|2024-11-12 10:55:00|359.15|358.95|359.1|358.9|359.15|359|359.05|358.9|3
1731409200000|2024-11-12 11:00:00|359.15|358.95|359.35|359.15|359.35|359.2|359.1|358.95|18
1731409500000|2024-11-12 11:05:00|359.3|359.1|359.25|359.05|359.3|359.1|359.2|359.05|1
1731409800000|2024-11-12 11:10:00|359.3|359.1|359.5|359.3|359.5|359.35|359.3|359.1|4
1731410100000|2024-11-12 11:15:00|359.45|359.25|359.5|359.3|359.5|359.3|359.45|359.25|3
1731410400000|2024-11-12 11:20:00|359.55|359.35|359.5|359.3|359.6|359.4|359.45|359.3|16
1731410700000|2024-11-12 11:25:00|359.45|359.25|360.55|360.15|360.55|360.15|359.4|359.25|169
1731411000000|2024-11-12 11:30:00|360.6|360.25|361.05|360.8|363.55|363.35|359|358.7|1044
1731411300000|2024-11-12 11:35:00|361.1|360.85|362.45|362.15|362.45|362.15|360.9|360.65|85
1731411600000|2024-11-12 11:40:00|362.4|362.2|361.7|361.4|362.65|362.2|361.65|361.3|71
1731411900000|2024-11-12 11:45:00|361.75|361.45|362.7|362.35|362.75|362.35|361.75|361.45|74
1731412200000|2024-11-12 11:50:00|362.65|362.3|361.95|361.7|362.65|362.35|361.95|361.7|31
1731412500000|2024-11-12 11:55:00|361.75|361.75|361.8|361.55|361.85|361.75|361.7|361.45|73
1731412800000|2024-11-12 12:00:00|361.85|361.65|360.85|360.6|362.1|361.9|360.7|360.4|137
1731413100000|2024-11-12 12:05:00|360.9|360.65|361.4|361.2|361.5|361.2|360.9|360.65|23
1731413400000|2024-11-12 12:10:00|361.45|361.25|361.45|361.25|361.45|361.25|361.4|361.25|5
1731413700000|2024-11-12 12:15:00|361.5|361.3|361.35|361.1|361.5|361.3|361.25|361.1|19
1731414000000|2024-11-12 12:20:00|361.3|361.05|361.3|361.15|361.35|361.15|361.15|361|44
1731414300000|2024-11-12 12:25:00|361.35|361.05|361.25|361.05|361.35|361.15|361.2|361|31
1731414600000|2024-11-12 12:30:00|361.2|361|361.6|361.4|361.6|361.4|361.1|360.95|64
1731414900000|2024-11-12 12:35:00|361.65|361.45|361.95|361.8|362|361.8|361.65|361.45|48
1731415200000|2024-11-12 12:40:00|362|361.85|361.95|361.7|362.1|361.95|361.8|361.6|126
1731415500000|2024-11-12 12:45:00|361.9|361.75|362.9|362.6|362.9|362.65|361.9|361.75|52
1731415800000|2024-11-12 12:50:00|362.85|362.55|362.7|362.5|362.85|362.6|362.7|362.5|11
1731416100000|2024-11-12 12:55:00|362.65|362.45|362.4|362.2|362.7|362.5|362.4|362.15|93
1731416400000|2024-11-12 13:00:00|362.45|362.15|362.6|362.4|362.6|362.45|362.35|362.15|20
1731416700000|2024-11-12 13:05:00|362.65|362.45|364.5|364.15|365.25|364.9|362.65|362.45|218
1731417000000|2024-11-12 13:10:00|364.6|364.2|364.55|364.35|364.7|364.45|364.3|364|33
1731417300000|2024-11-12 13:15:00|364.5|364.3|364.35|364.05|364.5|364.35|364.1|363.9|55
1731417600000|2024-11-12 13:20:00|364.4|364.15|365.3|365.05|365.65|365.3|364.35|364.1|149
1731417900000|2024-11-12 13:25:00|365.35|365.2|366.2|365.9|366.4|366.1|365.35|365.2|72
1731418200000|2024-11-12 13:30:00|366.15|365.95|365.9|365.65|366.2|366.05|365.9|365.65|33
1731418500000|2024-11-12 13:35:00|365.95|365.7|365.7|365.5|366.1|365.85|365.4|365.25|95
1731418800000|2024-11-12 13:40:00|365.65|365.45|365.5|365.35|365.65|365.45|365.4|365.25|16
1731419100000|2024-11-12 13:45:00|365.6|365.4|365.35|365.15|365.6|365.4|365.35|365.15|48
1731419400000|2024-11-12 13:50:00|365.3|365.1|365.25|365|365.35|365.15|365.1|364.95|55
1731419700000|2024-11-12 13:55:00|365.2|364.95|365.1|364.9|365.2|365|364.95|364.8|30
1731420000000|2024-11-12 14:00:00|365|364.85|364.65|364.5|365|364.85|364.65|364.5|49
1731420300000|2024-11-12 14:05:00|364.6|364.45|364.65|364.45|364.65|364.45|364.5|364.3|21
1731420600000|2024-11-12 14:10:00|364.6|364.5|364.7|364.5|364.7|364.5|364.5|364.35|12
1731420900000|2024-11-12 14:15:00|364.75|364.55|365.1|364.85|365.1|364.9|364.75|364.55|14
1731421200000|2024-11-12 14:20:00|365.05|364.8|365.5|365.3|365.55|365.35|365.05|364.8|35
1731421500000|2024-11-12 14:25:00|365.45|365.4|365.5|365.3|366.05|365.75|365.45|365.25|101
1731421800000|2024-11-12 14:30:00|365.45|365.25|367.85|367.25|368.65|368.3|365.25|364.95|272
1731422100000|2024-11-12 14:35:00|367.8|367.3|367.8|367.6|368.2|367.85|367.5|367.2|77
1731422400000|2024-11-12 14:40:00|367.85|367.65|366.75|366.45|368.15|368|366.65|366.45|110
1731422700000|2024-11-12 14:45:00|366.7|366.6|367.5|367.25|367.65|367.4|366.7|366.45|84
1731423000000|2024-11-12 14:50:00|367.4|367.2|366.9|366.7|367.8|367.55|366.9|366.7|41
1731423300000|2024-11-12 14:55:00|366.95|366.75|366.55|366.3|367.05|366.9|366.5|366.3|99
1731423600000|2024-11-12 15:00:00|366.6|366.35|365.5|365.25|366.65|366.45|365.5|365.25|134
1731423900000|2024-11-12 15:05:00|365.55|365.3|366|365.75|366|365.8|365.35|365.1|150
1731424200000|2024-11-12 15:10:00|365.95|365.85|366.5|366.25|366.85|366.6|365.9|365.65|121
1731424500000|2024-11-12 15:15:00|366.45|366.2|365.8|365.6|366.45|366.2|365.7|365.5|107
1731424800000|2024-11-12 15:20:00|365.9|365.75|366.05|365.85|366.25|366.05|365.85|365.7|327
1731425100000|2024-11-12 15:25:00|366.1|365.9|366.1|365.85|366.75|366.5|366.05|365.85|67
1731425400000|2024-11-12 15:30:00|366.2|365.9|366.25|366|366.3|366|366.1|365.85|11
1731425700000|2024-11-12 15:35:00|366.2|365.95|365.7|365.45|366.2|365.95|365.6|365.45|89
1731426000000|2024-11-12 15:40:00|365.75|365.5|365.6|365.4|365.85|365.55|365.55|365.4|12
1731426300000|2024-11-12 15:45:00|365.65|365.35|365.5|365.35|365.75|365.55|365.5|365.3|12
1731426600000|2024-11-12 15:50:00|365.55|365.45|365.6|365.4|365.8|365.5|365.55|365.3|38
1731426900000|2024-11-12 15:55:00|365.55|365.35|365.45|365.2|365.7|365.5|365.45|365.2|26
1731427200000|2024-11-12 16:00:00|365.4|365.25|365.6|365.35|365.7|365.4|365.25|365.1|44
1731427500000|2024-11-12 16:05:00|365.55|365.3|365.5|365.3|365.55|365.35|365.45|365.15|24
1731427800000|2024-11-12 16:10:00|365.45|365.25|365.55|365.3|365.85|365.55|365.45|365.2|66
1731428100000|2024-11-12 16:15:00|365.6|365.35|365.8|365.6|365.8|365.6|365.6|365.35|14
1731428400000|2024-11-12 16:20:00|365.85|365.55|365.65|365.4|365.85|365.65|365.65|365.35|13
1731428700000|2024-11-12 16:25:00|365.7|365.45|366|365.7|366|365.7|365.65|365.45|8
1731429000000|2024-11-12 16:30:00|365.95|365.65|365.9|365.65|365.95|365.75|365.8|365.65|14
1731429300000|2024-11-12 16:35:00|365.95|365.7|365.25|365.05|365.95|365.75|365.25|365.05|54
1731429600000|2024-11-12 16:40:00|365.3|365.1|364.8|364.55|365.3|365.1|364.8|364.55|41
1731429900000|2024-11-12 16:45:00|364.75|364.6|364.7|364.45|364.85|364.6|364.5|364.35|19
1731430200000|2024-11-12 16:50:00|364.75|364.4|364.9|364.6|364.9|364.6|364.65|364.4|35
1731430500000|2024-11-12 16:55:00|364.85|364.55|364.5|364.25|364.85|364.55|364.4|364.2|12
1731430800000|2024-11-12 17:00:00|364.55|364.3|364.8|364.6|364.8|364.6|364.5|364.3|37
1731431100000|2024-11-12 17:05:00|364.75|364.65|364.75|364.55|364.85|364.65|364.7|364.5|29
1731431400000|2024-11-12 17:10:00|364.7|364.6|364.3|364.1|364.7|364.6|364.1|363.95|66
1731431700000|2024-11-12 17:15:00|364.35|364.15|364.4|364.2|364.45|364.25|364.3|364.1|20
1731432000000|2024-11-12 17:20:00|364.35|364.15|364.3|364|364.4|364.25|364.3|364|22
1731432300000|2024-11-12 17:25:00|364.25|364.15|364.4|364.2|364.5|364.3|364.25|364|25
1731432600000|2024-11-12 17:30:00|364.45|364.15|364.65|364.45|364.7|364.45|364.4|364.15|5
1731432900000|2024-11-12 17:35:00|364.6|364.4|364.65|364.4|364.75|364.6|364.55|364.3|31
1731433200000|2024-11-12 17:40:00|364.6|364.35|364.4|364.2|364.6|364.4|364.35|364.15|9
1731433500000|2024-11-12 17:45:00|364.35|364.15|364.35|364.15|364.55|364.3|364.35|364.15|5
1731433800000|2024-11-12 17:50:00|364.4|364.2|364.3|364.05|364.65|364.45|364.3|364.05|29
1731434100000|2024-11-12 17:55:00|364.25|364|363.95|363.7|364.25|364|363.85|363.65|23
1731434400000|2024-11-12 18:00:00|364|363.75|364.15|364|364.25|364|363.95|363.75|143
1731434700000|2024-11-12 18:05:00|364.1|363.95|364.15|363.95|364.15|364|364|363.85|14
1731435000000|2024-11-12 18:10:00|364.2|364|364.2|364|364.2|364.05|364.15|363.95|2
1731435300000|2024-11-12 18:15:00|364.25|364.05|364.3|364.1|364.3|364.15|364.2|364|10
1731435600000|2024-11-12 18:20:00|364.25|364.05|364.2|363.95|364.25|364.05|364.05|363.85|6
1731435900000|2024-11-12 18:25:00|364.15|363.9|364.25|363.95|364.25|364.05|364.1|363.85|1
1731436200000|2024-11-12 18:30:00|364.2|364|364.4|364.2|364.4|364.2|364.2|364|9
1731436500000|2024-11-12 18:35:00|364.5|364.25|364.5|364.25|364.5|364.3|364.45|364.2|10
1731436800000|2024-11-12 18:40:00|364.45|364.2|364.4|364.2|364.45|364.25|364.4|364.2|4
1731437100000|2024-11-12 18:45:00|364.35|364.15|364.45|364.25|364.45|364.25|364.35|364.15|2
1731437400000|2024-11-12 18:50:00|364.5|364.3|364.5|364.3|364.55|364.35|364.45|364.3|4
1731437700000|2024-11-12 18:55:00|364.55|364.35|364.6|364.4|364.65|364.45|364.55|364.35|11
1731438000000|2024-11-12 19:00:00|364.65|364.35|364.55|364.3|364.65|364.35|364.45|364.25|16
1731438300000|2024-11-12 19:05:00|364.5|364.35|364.6|364.4|364.65|364.4|364.5|364.35|3
1731438600000|2024-11-12 19:10:00|364.55|364.35|364.5|364.25|364.55|364.35|364.45|364.25|2
1731438900000|2024-11-12 19:15:00|364.55|364.3|364.55|364.3|364.55|364.35|364.5|364.3|5
1731439200000|2024-11-12 19:20:00|364.5|364.35|364.55|364.35|364.6|364.4|364.5|364.25|1
1731439500000|2024-11-12 19:25:00|364.6|364.4|364.65|364.4|364.65|364.4|364.55|364.4|1
1731439800000|2024-11-12 19:30:00|364.6|364.45|364.7|364.5|364.7|364.5|364.6|364.45|0
1731440100000|2024-11-12 19:35:00|364.75|364.55|364.75|364.55|364.75|364.55|364.7|364.55|0
1731440400000|2024-11-12 19:40:00|364.7|364.6|364.85|364.65|364.85|364.65|364.7|364.6|1
1731440700000|2024-11-12 19:45:00|364.8|364.6|364.7|364.5|364.85|364.65|364.7|364.5|10
1731441000000|2024-11-12 19:50:00|364.75|364.45|364.7|364.5|364.75|364.5|364.65|364.45|1
1731441300000|2024-11-12 19:55:00|364.55|364.45|364.5|364.25|364.7|364.45|364.5|364.25|26
1731441900000|2024-11-12 20:05:00|364.45|364.2|364.4|364.2|364.45|364.2|364.4|364.2|5
1731442200000|2024-11-12 20:10:00|364.45|364.15|364.25|364.05|364.45|364.2|364.25|364.05|25
1731442500000|2024-11-12 20:15:00|364.3|364.1|364.1|363.9|364.35|364.2|364.1|363.85|14
1731442800000|2024-11-12 20:20:00|364.15|363.85|364|363.75|364.15|363.85|364|363.75|5
1731443100000|2024-11-12 20:25:00|363.85|363.85|363.8|363.6|363.9|363.85|363.8|363.6|30
1731443400000|2024-11-12 20:30:00|363.75|363.55|363.7|363.45|363.8|363.6|363.7|363.45|18
1731443700000|2024-11-12 20:35:00|363.65|363.5|363.7|363.5|363.8|363.65|363.65|363.5|6
1731444000000|2024-11-12 20:40:00|363.75|363.45|364|363.7|364|363.7|363.65|363.45|20
1731444300000|2024-11-12 20:45:00|363.85|363.65|363.95|363.7|364|363.7|363.7|363.55|18
1731444600000|2024-11-12 20:50:00|363.9|363.65|364.15|363.4|364.25|363.75|363.75|363.3|6
1731444900000|2024-11-12 20:55:00|364.3|363.45|363.5|362.95|364.3|363.45|363.35|362.95|16
1731445200000|2024-11-12 21:00:00|363.55||363.55||363.55||363.55||0
1731445500000|2024-11-12 21:05:00||363||363.05||363.05||363|0
1731445800000|2024-11-12 21:10:00|363.65||363.65||363.65||363.65||6
1731447300000|2024-11-12 21:35:00|363.55|362.95|363.55|362.95|363.55|362.95|363.55|362.95|0
1731448500000|2024-11-12 21:55:00|363.45|362.85|363.45|362.85|363.55|362.95|363.45|362.85|0
1731449100000|2024-11-12 22:05:00|363.55|362.95|363.45|362.85|363.55|362.95|363.45|362.85|0
1731449700000|2024-11-12 22:15:00|363.55|362.95|363.55|362.95|363.55|362.95|363.55|362.95|0
1731450000000|2024-11-12 22:20:00|363.45|362.85|363.45|362.85|363.55|362.95|363.45|362.85|0
1731450600000|2024-11-12 22:30:00|363.48|362.88|363.48|362.88|363.48|362.88|363.48|362.88|0
1731452400000|2024-11-12 23:00:00|363.38|362.78|363.28|362.68|363.48|362.88|363.28|362.68|0
1731453000000|2024-11-12 23:10:00|363.18|362.58|363.28|362.68|363.28|362.68|363.18|362.58|0
1731453300000|2024-11-12 23:15:00|363.18|362.58|363.28|362.68|363.28|362.68|363.18|362.58|0
1731453600000|2024-11-12 23:20:00|363.38|362.78|363.18|362.58|363.38|362.78|363.18|362.58|0
1731453900000|2024-11-12 23:25:00|363.28|362.68|363.18|362.58|363.28|362.68|363.08|362.48|0
1731454500000|2024-11-12 23:35:00|363.08|362.48|363.18|362.58|363.18|362.58|363.08|362.48|0
1731454800000|2024-11-12 23:40:00|363.28|362.68|363.28|362.68|363.28|362.68|363.18|362.58|0
1731455100000|2024-11-12 23:45:00|363.18|362.58|363.28|362.68|363.28|362.68|363.18|362.58|0
1731455400000|2024-11-12 23:50:00|363.18|362.58|363.28|362.68|363.28|362.68|363.18|362.58|0
1731456000000|2024-11-13 00:00:00|363.18|362.58|363.28|362.68|363.28|362.68|363.18|362.58|0
1731456300000|2024-11-13 00:05:00|363.18|362.58|363.18|362.58|363.18|362.58|363.18|362.58|0
1731456900000|2024-11-13 00:15:00|363.08|362.48|363.08|362.48|363.18|362.58|363.08|362.48|0
1731457200000|2024-11-13 00:20:00|363.18|362.58|363.18|362.58|363.18|362.58|363.08|362.48|0
1731457500000|2024-11-13 00:25:00|363.08|362.48|363.08|362.48|363.18|362.58|363.08|362.48|0
1731457800000|2024-11-13 00:30:00|363.33|362.83|362.23|362.08|363.33|362.83|361.43|361.28|433
1731458100000|2024-11-13 00:35:00|362.28|362.13|361.78|361.63|362.48|362.33|361.78|361.63|221
1731458400000|2024-11-13 00:40:00|361.83|361.68|361.18|361.03|361.83|361.68|361.18|360.98|182
1731458700000|2024-11-13 00:45:00|361.23|360.98|362.43|362.28|362.68|362.53|360.78|360.63|776
1731459000000|2024-11-13 00:50:00|362.68|362.48|362.43|362.23|362.88|362.73|362.08|361.88|244
1731459300000|2024-11-13 00:55:00|362.38|362.13|361.53|361.33|362.48|362.33|361.53|361.33|184
1731459600000|2024-11-13 01:00:00|361.58|361.38|362.93|362.73|363.08|362.93|361.18|361.03|943
1731459900000|2024-11-13 01:05:00|362.88|362.83|363.03|362.83|363.13|362.98|362.28|362.08|551
1731460200000|2024-11-13 01:10:00|363.18|362.98|362.68|362.53|363.33|363.18|362.43|362.23|421
1731460500000|2024-11-13 01:15:00|362.73|362.58|363.28|363.08|363.43|363.23|362.58|362.43|479
1731460800000|2024-11-13 01:20:00|363.23|363.13|363.13|362.93|363.33|363.18|362.63|362.43|475
1731461100000|2024-11-13 01:25:00|363.18|362.98|364.03|363.83|364.03|363.88|363.03|362.88|344
1731461400000|2024-11-13 01:30:00|364.08|363.88|365.08|364.93|365.08|364.93|364.03|363.83|358
1731461700000|2024-11-13 01:35:00|365.03|364.88|363.88|363.68|365.03|364.93|363.88|363.68|432
1731462000000|2024-11-13 01:40:00|363.83|363.63|363.73|363.53|364.18|363.98|363.53|363.33|284
1731462300000|2024-11-13 01:45:00|363.78|363.58|364.08|363.88|364.13|363.93|363.73|363.58|282
1731462600000|2024-11-13 01:50:00|364.03|363.83|364.48|364.28|364.48|364.28|363.98|363.78|150
1731462900000|2024-11-13 01:55:00|364.43|364.23|364.63|364.43|364.73|364.53|364.23|364.03|211
1731463200000|2024-11-13 02:00:00|364.58|364.38|365.1|364.95|365.15|365|364.38|364.18|245
1731463500000|2024-11-13 02:05:00|365.05|364.9|365.85|365.65|365.85|365.65|365.05|364.9|305
1731463800000|2024-11-13 02:10:00|365.8|365.6|366|365.85|366.2|366|365.75|365.6|188
1731464100000|2024-11-13 02:15:00|366.05|365.9|366.3|366.1|366.3|366.15|366.05|365.85|175
1731464400000|2024-11-13 02:20:00|366.25|366.05|366.55|366.4|366.75|366.55|366.25|366.05|234
1731464700000|2024-11-13 02:25:00|366.5|366.35|366.5|366.3|366.85|366.7|366.35|366.2|242
1731465000000|2024-11-13 02:30:00|366.55|366.35|366.75|366.55|366.85|366.65|366.4|366.2|153
1731465300000|2024-11-13 02:35:00|366.7|366.45|366.9|366.75|367|366.8|366.55|366.35|177
1731465600000|2024-11-13 02:40:00|367|366.7|367|366.85|367.05|366.9|366.75|366.6|204
1731465900000|2024-11-13 02:45:00|367.05|366.9|367.1|366.95|367.35|367.2|367|366.85|164
1731466200000|2024-11-13 02:50:00|367.05|366.9|367|366.85|367.2|367.05|366.85|366.7|161
1731466500000|2024-11-13 02:55:00|366.95|366.8|366.75|366.6|367.15|367|366.75|366.55|135
1731466800000|2024-11-13 03:00:00|366.7|366.55|366.4|366.25|366.7|366.55|366.3|366.15|122
1731467100000|2024-11-13 03:05:00|366.35|366.2|366.7|366.55|366.75|366.6|366.3|366.1|126
1731467400000|2024-11-13 03:10:00|366.65|366.5|365.85|365.65|366.8|366.65|365.8|365.65|160
1731467700000|2024-11-13 03:15:00|365.95|365.7|365.15|365|366|365.8|365.15|364.95|140
1731468000000|2024-11-13 03:20:00|365.1|364.95|365.9|365.75|366|365.85|365|364.85|410
1731468300000|2024-11-13 03:25:00|365.95|365.8|365.8|365.6|366.05|365.85|365.75|365.6|165
1731468600000|2024-11-13 03:30:00|365.7|365.5|365.5|365.35|365.75|365.6|365.5|365.35|166
1731468900000|2024-11-13 03:35:00|365.55|365.4|365.65|365.5|365.75|365.6|365.45|365.25|113
1731469200000|2024-11-13 03:40:00|365.6|365.45|365.7|365.55|365.8|365.65|365.6|365.45|49
1731469500000|2024-11-13 03:45:00|365.75|365.6|365.6|365.45|365.85|365.7|365.6|365.4|74
1731469800000|2024-11-13 03:50:00|365.55|365.4|365.5|365.35|365.65|365.5|365.45|365.3|98
1731470100000|2024-11-13 03:55:00|365.45|365.3|365.5|365.3|365.55|365.4|365.4|365.25|84
1731470400000|2024-11-13 04:00:00|365.55|365.35|365.35|365.2|365.6|365.45|365.3|365.15|69
1731470700000|2024-11-13 04:05:00|365.3|365.15|365.4|365.25|365.45|365.25|365.3|365.15|73
1731471000000|2024-11-13 04:10:00|365.35|365.2|365.4|365.2|365.45|365.3|365.3|365.15|64
1731471300000|2024-11-13 04:15:00|365.35|365.25|365.3|365.1|365.4|365.25|365.3|365.1|54
1731471600000|2024-11-13 04:20:00|365.35|365.15|365.6|365.4|365.6|365.4|365.35|365.1|50
1731471900000|2024-11-13 04:25:00|365.55|365.35|365.55|365.4|365.55|365.4|365.35|365.2|51
1731472200000|2024-11-13 04:30:00|365.5|365.35|365.6|365.4|365.85|365.7|365.5|365.3|71
1731472500000|2024-11-13 04:35:00|365.55|365.45|365.4|365.25|365.6|365.45|365.35|365.2|45
1731472800000|2024-11-13 04:40:00|365.45|365.3|365.55|365.4|365.55|365.4|365.45|365.3|40
1731473100000|2024-11-13 04:45:00|365.45|365.3|365.55|365.35|365.65|365.5|365.45|365.3|49
1731473400000|2024-11-13 04:50:00|365.6|365.45|365.75|365.6|365.8|365.6|365.5|365.3|121
1731473700000|2024-11-13 04:55:00|365.8|365.65|366|365.8|366.05|365.9|365.7|365.5|74
1731474000000|2024-11-13 05:00:00|366.05|365.85|366.3|366.15|366.3|366.15|365.9|365.7|164
1731474300000|2024-11-13 05:05:00|366.35|366.1|366.3|366.1|366.35|366.15|366.2|366.05|91
1731474600000|2024-11-13 05:10:00|366.25|366.15|365.8|365.65|366.25|366.15|365.8|365.6|62
1731474900000|2024-11-13 05:15:00|365.85|365.6|365.75|365.55|365.85|365.7|365.55|365.35|92
1731475200000|2024-11-13 05:20:00|365.7|365.5|365.9|365.75|365.95|365.8|365.7|365.5|81
1731475500000|2024-11-13 05:25:00|365.95|365.7|365.65|365.5|365.95|365.8|365.65|365.5|101
1731475800000|2024-11-13 05:30:00|365.6|365.45|365.65|365.5|365.9|365.75|365.6|365.4|113
1731476100000|2024-11-13 05:35:00|365.7|365.55|365.55|365.35|365.7|365.55|365.3|365.15|122
1731476400000|2024-11-13 05:40:00|365.5|365.3|365.6|365.45|365.65|365.45|365.45|365.25|148
1731476700000|2024-11-13 05:45:00|365.65|365.4|365.5|365.35|365.7|365.5|365.5|365.35|85
1731477000000|2024-11-13 05:50:00|365.45|365.3|365.4|365.25|365.6|365.45|365.4|365.2|97
1731477300000|2024-11-13 05:55:00|365.35|365.2|365.55|365.4|365.6|365.4|365.35|365.2|97
1731477600000|2024-11-13 06:00:00|365.6|365.45|365.75|365.55|365.9|365.75|365.6|365.45|127
1731477900000|2024-11-13 06:05:00|365.7|365.5|365.25|365.1|365.7|365.5|365.25|365.05|141
1731478200000|2024-11-13 06:10:00|365.2|365.05|365.1|364.95|365.2|365.05|365|364.85|131
1731478500000|2024-11-13 06:15:00|365.05|364.9|365.2|365.05|365.25|365.1|365|364.85|84
1731478800000|2024-11-13 06:20:00|365.25|365.1|365.2|365.05|365.35|365.2|365.15|365|104
1731479100000|2024-11-13 06:25:00|365.15|365|365.15|365|365.25|365.1|365.15|364.95|73
1731479400000|2024-11-13 06:30:00|365.1|364.95|365.2|365|365.25|365.1|365.05|364.9|103
1731479700000|2024-11-13 06:35:00|365.15|365.05|365.05|364.9|365.25|365.05|365.05|364.9|114
1731480000000|2024-11-13 06:40:00|365.1|364.95|365.15|365|365.15|365|365.05|364.9|87
1731480300000|2024-11-13 06:45:00|365.2|365.05|365.25|365.1|365.25|365.1|365.15|365|95
1731480600000|2024-11-13 06:50:00|365.2|365.05|365.35|365.2|365.4|365.2|365.2|365.05|82
1731480900000|2024-11-13 06:55:00|365.4|365.25|365.7|365.55|365.8|365.6|365.4|365.25|85
1731481200000|2024-11-13 07:00:00|365.65|365.5|365.95|365.8|365.95|365.8|365.55|365.4|87
1731481500000|2024-11-13 07:05:00|366|365.85|366|365.8|366.15|366|366|365.8|70
1731481800000|2024-11-13 07:10:00|365.95|365.75|366|365.85|366|365.85|365.85|365.7|71
1731482100000|2024-11-13 07:15:00|365.95|365.8|366.35|366.15|366.35|366.15|365.95|365.8|77
1731482400000|2024-11-13 07:20:00|366.3|366.2|366.4|366.2|366.4|366.25|366.3|366.15|100
1731482700000|2024-11-13 07:25:00|366.35|366.25|366.35|366.2|366.4|366.25|366.25|366.1|93
1731483000000|2024-11-13 07:30:00|366.3|366.15|366.3|366.15|366.4|366.25|366.25|366.1|75
1731483300000|2024-11-13 07:35:00|366.35|366.2|366.5|366.35|366.55|366.4|366.35|366.2|148
1731483600000|2024-11-13 07:40:00|366.55|366.4|366.5|366.35|366.6|366.45|366.45|366.3|105
1731483900000|2024-11-13 07:45:00|366.45|366.3|366.6|366.45|366.6|366.45|366.45|366.3|117
1731484200000|2024-11-13 07:50:00|366.65|366.5|366.7|366.55|366.75|366.6|366.55|366.4|96
1731484500000|2024-11-13 07:55:00|366.75|366.6|366.75|366.6|366.85|366.7|366.7|366.55|164
1731484800000|2024-11-13 08:00:00|366.7|366.55|366.45|366.3|366.75|366.6|366.45|366.3|164
1731485100000|2024-11-13 08:05:00|366.5|366.35|366.7|366.55|366.75|366.6|366.45|366.3|150
1731485400000|2024-11-13 08:10:00|366.65|366.5|366.8|366.65|366.95|366.75|366.6|366.45|186
1731485700000|2024-11-13 08:15:00|366.85|366.7|366.85|366.65|367|366.85|366.8|366.65|176
1731486000000|2024-11-13 08:20:00|366.8|366.7|366.9|366.7|366.95|366.8|366.8|366.65|91
1731486300000|2024-11-13 08:25:00|366.85|366.75|366.85|366.65|366.9|366.75|366.8|366.65|113
1731486600000|2024-11-13 08:30:00|366.8|366.7|366.6|366.4|366.85|366.7|366.55|366.4|173
1731486900000|2024-11-13 08:35:00|366.55|366.45|366.45|366.3|366.6|366.45|366.4|366.25|171
1731487200000|2024-11-13 08:40:00|366.4|366.25|366.4|366.25|366.5|366.3|366.35|366.2|172
1731487500000|2024-11-13 08:45:00|366.45|366.3|366.3|366.15|366.45|366.3|366.25|366.1|172
1731487800000|2024-11-13 08:50:00|366.25|366.1|366.3|366.15|366.35|366.15|366.1|365.95|194
1731488100000|2024-11-13 08:55:00|366.35|366.2|366.7|366.5|366.8|366.6|366.25|366.1|606
1731488400000|2024-11-13 09:00:00|365.6|365.4|365.7|365.5|365.75|365.6|365.25|365.1|650
1731488700000|2024-11-13 09:05:00|365.75|365.55|365.6|365.45|365.8|365.55|365.4|365.25|304
1731489000000|2024-11-13 09:10:00|365.55|365.4|365.65|365.5|365.7|365.55|365.4|365.25|44
1731489300000|2024-11-13 09:15:00|365.7|365.55|365.95|365.75|366.05|365.9|365.65|365.55|156
1731489600000|2024-11-13 09:20:00|366.15|365.55|366.25|365.65|366.25|365.65|366.15|365.55|0
1731489900000|2024-11-13 09:25:00|366.15|365.55|366.25|365.65|366.25|365.65|366.15|365.55|3
1731491100000|2024-11-13 09:45:00|366.35|365.75|366.35|365.75|366.35|365.75|366.35|365.75|0
1731491400000|2024-11-13 09:50:00|366.05|365.4|366.05|365.9|366.35|366.05|365.85|365.4|117
1731491700000|2024-11-13 09:55:00|366.1|365.95|366.1|365.9|366.15|365.95|366|365.85|30
1731492000000|2024-11-13 10:00:00|366.05|365.8|365.65|365.45|366.05|365.85|365.55|365.35|71
1731492300000|2024-11-13 10:05:00|365.7|365.5|365.8|365.6|365.9|365.65|365.6|365.5|69
1731492600000|2024-11-13 10:10:00|365.75|365.65|365.9|365.7|365.95|365.8|365.75|365.55|40
1731492900000|2024-11-13 10:15:00|365.85|365.75|365.5|365.3|365.9|365.75|365.5|365.3|110
1731493200000|2024-11-13 10:20:00|365.55|365.35|365.55|365.4|365.55|365.4|365.45|365.3|61
1731493500000|2024-11-13 10:25:00|365.5|365.35|365.6|365.45|365.6|365.45|365.5|365.35|16
1731493800000|2024-11-13 10:30:00|365.55|365.4|365.55|365.4|365.55|365.4|365.5|365.35|29
1731494100000|2024-11-13 10:35:00|365.6|365.45|365.7|365.55|365.7|365.55|365.55|365.35|33
1731494400000|2024-11-13 10:40:00|365.75|365.6|365.6|365.45|365.8|365.65|365.6|365.4|62
1731494700000|2024-11-13 10:45:00|365.65|365.5|365.65|365.45|365.7|365.5|365.55|365.4|26
1731495000000|2024-11-13 10:50:00|365.7|365.5|365.7|365.5|365.7|365.5|365.6|365.45|12
1731495300000|2024-11-13 10:55:00|365.6|365.55|365.55|365.35|365.6|365.55|365.5|365.35|34
1731495600000|2024-11-13 11:00:00|365.6|365.4|365.65|365.5|365.7|365.55|365.55|365.4|6
1731495900000|2024-11-13 11:05:00|365.6|365.45|365.7|365.5|365.7|365.55|365.6|365.45|12
1731496200000|2024-11-13 11:10:00|365.65|365.55|365.7|365.5|365.8|365.6|365.65|365.45|18
1731496500000|2024-11-13 11:15:00|365.75|365.55|365.8|365.6|365.8|365.6|365.75|365.5|3
1731496800000|2024-11-13 11:20:00|365.75|365.65|365.8|365.6|365.8|365.65|365.75|365.55|12
1731497100000|2024-11-13 11:25:00|365.75|365.55|365.75|365.6|365.85|365.65|365.7|365.55|8
1731497400000|2024-11-13 11:30:00|365.7|365.55|365.75|365.55|365.8|365.6|365.65|365.5|8
1731497700000|2024-11-13 11:35:00|365.8|365.6|365.8|365.6|365.8|365.65|365.75|365.55|5
1731498000000|2024-11-13 11:40:00|365.75|365.65|365.7|365.5|365.75|365.65|365.7|365.5|13
1731498300000|2024-11-13 11:45:00|365.65|365.55|365.7|365.5|365.7|365.55|365.65|365.45|5
1731498600000|2024-11-13 11:50:00|365.75|365.55|365.8|365.65|365.8|365.65|365.75|365.5|8
1731498900000|2024-11-13 11:55:00|365.75|365.6|365.7|365.5|365.8|365.6|365.65|365.45|20
1731499200000|2024-11-13 12:00:00|365.75|365.55|365.55|365.35|365.75|365.6|365.55|365.35|30
1731499500000|2024-11-13 12:05:00|365.5|365.4|365.25|365.05|365.6|365.45|365.2|365.05|14
1731499800000|2024-11-13 12:10:00|365.2|365.1|365.1|364.9|365.2|365.1|365.05|364.9|33
1731500100000|2024-11-13 12:15:00|365.05|364.85|365|364.85|365.05|364.9|364.9|364.75|40
1731500400000|2024-11-13 12:20:00|365.05|364.9|365.15|364.95|365.15|365|365.05|364.9|29
1731500700000|2024-11-13 12:25:00|365.2|365|365.25|365.1|365.25|365.1|365.1|364.95|11
1731501000000|2024-11-13 12:30:00|365.2|365.05|365.35|365.15|365.35|365.15|365.1|364.95|7
1731501300000|2024-11-13 12:35:00|365.3|365.2|365.35|365.15|365.4|365.2|365.2|365.05|30
1731501600000|2024-11-13 12:40:00|365.4|365.2|365.5|365.3|365.5|365.35|365.4|365.15|70
1731501900000|2024-11-13 12:45:00|365.45|365.35|365.55|365.35|365.6|365.4|365.35|365.15|67
1731502200000|2024-11-13 12:50:00|365.5|365.3|365.65|365.45|365.7|365.5|365.5|365.3|71
1731502500000|2024-11-13 12:55:00|365.6|365.4|365.7|365.5|365.7|365.5|365.6|365.4|18
1731502800000|2024-11-13 13:00:00|365.75|365.55|365.85|365.7|365.9|365.75|365.75|365.55|43
1731503100000|2024-11-13 13:05:00|365.8|365.65|365.9|365.7|366|365.8|365.8|365.65|25
1731503400000|2024-11-13 13:10:00|365.85|365.75|365.7|365.55|365.9|365.75|365.65|365.5|20
1731503700000|2024-11-13 13:15:00|365.75|365.6|365.8|365.6|365.85|365.65|365.75|365.55|1
1731504000000|2024-11-13 13:20:00|365.75|365.55|365.85|365.65|365.85|365.65|365.75|365.55|9
1731504300000|2024-11-13 13:25:00|365.8|365.6|366.5|366.05|366.5|366.3|365.7|365.4|42
1731504600000|2024-11-13 13:30:00|366.55|366.1|366.75|366.5|367.2|366.95|366.35|365.75|84
1731504900000|2024-11-13 13:35:00|366.8|366.55|366.55|366.35|366.95|366.75|366.55|366.3|32
1731505200000|2024-11-13 13:40:00|366.5|366.4|366.85|366.65|367|366.8|366.5|366.4|23
1731505500000|2024-11-13 13:45:00|366.8|366.6|366.25|366.05|366.9|366.65|366.2|366|44
1731505800000|2024-11-13 13:50:00|366.3|366.1|366.3|366.1|366.45|366.25|366.25|366.05|16
1731506100000|2024-11-13 13:55:00|366.35|366.15|366.05|365.85|366.35|366.15|366.05|365.85|11
1731506400000|2024-11-13 14:00:00|366|365.9|365.85|365.7|366.05|365.9|365.8|365.65|26
1731506700000|2024-11-13 14:05:00|365.9|365.65|365.85|365.7|365.95|365.8|365.8|365.65|48
1731507000000|2024-11-13 14:10:00|365.9|365.75|366.05|365.85|366.05|365.85|365.65|365.5|15
1731507300000|2024-11-13 14:15:00|366|365.8|365.95|365.75|366|365.8|365.8|365.65|8
1731507600000|2024-11-13 14:20:00|365.9|365.7|365.55|365.4|366|365.8|365.55|365.4|40
1731507900000|2024-11-13 14:25:00|365.6|365.35|365.7|365.5|365.75|365.5|365.3|365.1|79
1731508200000|2024-11-13 14:30:00|365.75|365.65|366.7|366.5|367|366.8|365.75|365.6|150
1731508500000|2024-11-13 14:35:00|366.75|366.55|366.35|366.15|366.75|366.55|366.15|365.9|87
1731508800000|2024-11-13 14:40:00|366.3|366.1|366.4|366.2|366.65|366.5|366.25|366|88
1731509100000|2024-11-13 14:45:00|366.35|366.15|366.1|365.9|366.4|366.25|366.05|365.85|185
1731509400000|2024-11-13 14:50:00|366.05|365.95|365.75|365.55|366.05|365.95|365.6|365.45|88
1731509700000|2024-11-13 14:55:00|365.7|365.6|366.1|365.95|366.1|365.95|365.65|365.5|74
1731510000000|2024-11-13 15:00:00|366.05|365.85|365.4|365.2|366.05|365.85|365.35|365.15|65
1731510300000|2024-11-13 15:05:00|365.35|365.15|365.05|364.9|365.4|365.15|364.85|364.7|93
1731510600000|2024-11-13 15:10:00|365.1|364.95|365.2|365|365.4|365.2|365|364.75|84
1731510900000|2024-11-13 15:15:00|365.25|365.05|365.3|365.15|365.5|365.35|365.25|365|77
1731511200000|2024-11-13 15:20:00|365.35|365.1|365.25|365.1|365.35|365.2|365.05|364.9|145
1731511500000|2024-11-13 15:25:00|365.3|365.15|364.8|364.65|365.3|365.15|364.8|364.6|119
1731511800000|2024-11-13 15:30:00|364.85|364.6|365|364.8|365.2|365.05|364.8|364.6|50
1731512100000|2024-11-13 15:35:00|364.95|364.75|364.8|364.65|365.05|364.9|364.8|364.6|54
1731512400000|2024-11-13 15:40:00|364.75|364.6|364.95|364.75|364.95|364.8|364.4|364.2|66
1731512700000|2024-11-13 15:45:00|364.9|364.7|364.85|364.65|365.05|364.85|364.7|364.55|51
1731513000000|2024-11-13 15:50:00|364.8|364.6|364.85|364.65|364.95|364.75|364.65|364.45|14
1731513300000|2024-11-13 15:55:00|364.9|364.7|365.1|364.9|365.2|365|364.85|364.7|5
1731513600000|2024-11-13 16:00:00|365.15|364.95|364.95|364.75|365.15|365|364.95|364.75|11
1731513900000|2024-11-13 16:05:00|364.9|364.7|365.15|364.95|365.2|365|364.75|364.55|11
1731514200000|2024-11-13 16:10:00|365.1|364.9|365.05|364.9|365.15|364.95|365|364.8|16
1731514500000|2024-11-13 16:15:00|365.1|364.85|365|364.8|365.1|364.9|365|364.8|10
1731514800000|2024-11-13 16:20:00|364.95|364.85|365.1|364.9|365.1|364.9|364.9|364.7|6
1731515100000|2024-11-13 16:25:00|365.15|364.95|365.2|365|365.35|365.15|365.15|364.95|26
1731515400000|2024-11-13 16:30:00|365.25|365.05|365.3|365.1|365.35|365.15|365.2|365|11
1731515700000|2024-11-13 16:35:00|365.35|365.15|365.35|365.15|365.55|365.35|365.3|365.1|26
1731516000000|2024-11-13 16:40:00|365.3|365.1|365.2|364.95|365.35|365.15|365.15|364.95|4
1731516300000|2024-11-13 16:45:00|365.25|365|365.25|365.05|365.4|365.25|365.2|365|14
1731516600000|2024-11-13 16:50:00|365.2|365|365.3|365.1|365.35|365.15|365.2|365|3
1731516900000|2024-11-13 16:55:00|365.25|365.05|365.35|365.15|365.4|365.25|365.2|365.05|6
1731517200000|2024-11-13 17:00:00|365.3|365.1|365.35|365.15|365.4|365.2|365.3|365.1|9
1731517500000|2024-11-13 17:05:00|365.4|365.2|365.5|365.25|365.55|365.4|365.35|365.15|8
1731517800000|2024-11-13 17:10:00|365.45|365.3|365.55|365.4|365.55|365.4|365.45|365.3|15
1731518100000|2024-11-13 17:15:00|365.5|365.35|365.3|365.1|365.6|365.45|365.3|365.1|34
1731518400000|2024-11-13 17:20:00|365.35|365.15|365.2|365|365.35|365.15|365.15|364.95|16
1731518700000|2024-11-13 17:25:00|365.25|365.05|365.35|365.15|365.4|365.25|365.2|365|6
1731519000000|2024-11-13 17:30:00|365.3|365.2|365.3|365.1|365.35|365.2|365.25|365.05|7
1731519300000|2024-11-13 17:35:00|365.25|365.05|365.45|365.3|365.5|365.3|365.25|365.05|13
1731519600000|2024-11-13 17:40:00|365.5|365.25|365.25|365.05|365.5|365.25|365.25|365.05|5
1731519900000|2024-11-13 17:45:00|365.3|365.1|365.35|365.15|365.4|365.25|365.25|365.1|8
1731520200000|2024-11-13 17:50:00|365.4|365.2|365.4|365.2|365.4|365.25|365.3|365.1|3
1731520500000|2024-11-13 17:55:00|365.35|365.25|365.5|365.3|365.55|365.4|365.35|365.25|12
1731520800000|2024-11-13 18:00:00|365.45|365.35|365.5|365.35|365.55|365.4|365.45|365.25|4
1731521100000|2024-11-13 18:05:00|365.55|365.4|365.5|365.3|365.55|365.4|365.45|365.25|8
1731521400000|2024-11-13 18:10:00|365.45|365.35|365.4|365.2|365.55|365.35|365.3|365.1|5
1731521700000|2024-11-13 18:15:00|365.35|365.15|365.2|365|365.4|365.2|365.1|364.9|8
1731522000000|2024-11-13 18:20:00|365.15|365.05|365.25|365.05|365.25|365.1|365.1|364.9|22
1731522300000|2024-11-13 18:25:00|365.2|365.1|365.35|365.15|365.35|365.15|365.2|365.05|31
1731522600000|2024-11-13 18:30:00|365.3|365.2|365.3|365.1|365.45|365.25|365.2|365|81
1731522900000|2024-11-13 18:35:00|365.35|365.15|365.1|364.9|365.35|365.15|365.1|364.9|11
1731523200000|2024-11-13 18:40:00|365.05|364.85|365.2|365|365.2|365.05|365|364.8|22
1731523500000|2024-11-13 18:45:00|365.25|365.05|365.4|365.2|365.4|365.2|365.25|365.05|3
1731523800000|2024-11-13 18:50:00|365.35|365.15|365.4|365.2|365.4|365.25|365.3|365.15|15
1731524100000|2024-11-13 18:55:00|365.35|365.25|365.3|365.1|365.35|365.25|365.25|365.05|9
1731524400000|2024-11-13 19:00:00|365.35|365.15|365.35|365.15|365.35|365.2|365.3|365.1|7
1731524700000|2024-11-13 19:05:00|365.3|365.2|365.25|365.05|365.3|365.2|365.2|365|6
1731525000000|2024-11-13 19:10:00|365.2|365|365.2|365.05|365.2|365.05|365.05|364.9|10
1731525300000|2024-11-13 19:15:00|365.15|365|364.95|364.75|365.2|365.05|364.9|364.7|26
1731525600000|2024-11-13 19:20:00|364.9|364.7|365.05|364.85|365.05|364.9|364.9|364.7|8
1731525900000|2024-11-13 19:25:00|365|364.8|364.8|364.6|365.05|364.8|364.75|364.6|15
1731526200000|2024-11-13 19:30:00|364.75|364.55|364.75|364.55|364.8|364.6|364.65|364.45|10
1731526500000|2024-11-13 19:35:00|364.7|364.5|364.65|364.45|364.75|364.55|364.6|364.45|2
1731526800000|2024-11-13 19:40:00|364.6|364.4|364.7|364.5|364.7|364.5|364.6|364.4|2
1731527100000|2024-11-13 19:45:00|364.65|364.45|364.65|364.4|364.7|364.5|364.65|364.4|1
1731527400000|2024-11-13 19:50:00|364.6|364.45|364.55|364.35|364.6|364.45|364.55|364.35|1
1731527700000|2024-11-13 19:55:00|364.5|364.3|364.45|364.25|364.5|364.3|364.4|364.25|1
1731528000000|2024-11-13 20:00:00|364.5|364.3|364.2|364|364.55|364.4|364.2|364|29
1731528300000|2024-11-13 20:05:00|364.15|364.05|364.2|364|364.25|364.05|364|363.75|35
1731528600000|2024-11-13 20:10:00|364.25|364.05|364.35|364|364.35|364.1|364.15|363.95|21
1731528900000|2024-11-13 20:15:00|364.4|364.2|364.45|364.25|364.5|364.3|364.35|364.15|12
1731529200000|2024-11-13 20:20:00|364.5|364.3|364.55|364.4|364.65|364.4|364.5|364.3|17
1731529500000|2024-11-13 20:25:00|364.6|364.45|364.55|364.4|364.65|364.45|364.45|364.3|21
1731529800000|2024-11-13 20:30:00|364.6|364.35|364.6|364.4|364.6|364.4|364.45|364.3|30
1731530100000|2024-11-13 20:35:00|364.65|364.45|364.65|364.45|364.7|364.55|364.55|364.4|17
1731530400000|2024-11-13 20:40:00|364.6|364.4|364.6|364.45|364.65|364.5|364.55|364.4|16
1731530700000|2024-11-13 20:45:00|364.65|364.55|364.7|364.45|364.8|364.55|364.65|364.45|12
1731531000000|2024-11-13 20:50:00|364.65|364.4|364.3|364|364.8|364.4|364.25|363.85|60
1731531300000|2024-11-13 20:55:00|364.25|363.95|364.45|364|364.55|364.35|364.2|363.9|36
1731531600000|2024-11-13 21:00:00|364.5|363.95|364.4|363.9|364.5|364.05|364.4|363.9|0
1731532200000|2024-11-13 21:10:00|364.45|363.85|364.45|363.85|364.45|363.85|364.45|363.85|5
1731532500000|2024-11-13 21:15:00|364.35|363.75|364.35|363.75|364.45|363.85|364.35|363.75|0
1731532800000|2024-11-13 21:20:00|364.45|363.85|364.45|363.85|364.45|363.85|364.35|363.75|0
1731533100000|2024-11-13 21:25:00|364.35|363.75|364.45|363.85|364.45|363.85|364.35|363.75|0
1731533400000|2024-11-13 21:30:00|364.55|363.95|364.45|363.85|364.55|363.95|364.45|363.85|0
1731533700000|2024-11-13 21:35:00|364.55|363.95|364.55|363.95|364.55|363.95|364.45|363.85|0
1731534000000|2024-11-13 21:40:00|364.45|363.85|364.55|363.95|364.55|363.95|364.45|363.85|0
1731534300000|2024-11-13 21:45:00|364.45|363.85|364.45|363.85|364.45|363.85|364.45|363.85|0
1731534900000|2024-11-13 21:55:00|364.35|363.75|364.35|363.75|364.45|363.85|364.35|363.75|0
1731536400000|2024-11-13 22:20:00|364.44|363.84|364.44|363.84|364.44|363.84|364.44|363.84|0
1731538800000|2024-11-13 23:00:00|364.34|363.74|364.34|363.74|364.44|363.84|364.34|363.74|0
1731539100000|2024-11-13 23:05:00|364.44|363.84|364.34|363.74|364.44|363.84|364.34|363.74|0
1731539400000|2024-11-13 23:10:00|364.44|363.84|364.34|363.74|364.44|363.84|364.34|363.74|0
1731539700000|2024-11-13 23:15:00|364.44|363.84|364.34|363.74|364.44|363.84|364.34|363.74|0
1731540000000|2024-11-13 23:20:00|364.44|363.84|364.44|363.84|364.44|363.84|364.34|363.74|0
1731540900000|2024-11-13 23:35:00|364.54|363.94|364.64|364.04|364.64|364.04|364.44|363.84|0
1731541200000|2024-11-13 23:40:00|364.54|363.94|364.54|363.94|364.64|364.04|364.54|363.94|0
1731542700000|2024-11-14 00:05:00|364.44|363.84|364.34|363.74|364.54|363.94|364.34|363.74|0
1731543000000|2024-11-14 00:10:00|364.44|363.84|364.34|363.74|364.44|363.84|364.34|363.74|0
1731543300000|2024-11-14 00:15:00|364.44|363.84|364.34|363.74|364.44|363.84|364.24|363.64|0
1731543600000|2024-11-14 00:20:00|364.24|363.64|364.44|363.84|364.44|363.84|364.24|363.64|0
1731543900000|2024-11-14 00:25:00|364.34|363.74|364.44|363.84|364.44|363.84|364.34|363.74|0
1731544200000|2024-11-14 00:30:00|363.94|363.49|363.64|363.39|364.89|364.24|363.14|362.89|432
1731544500000|2024-11-14 00:35:00|363.59|363.44|364.04|363.89|364.09|363.94|363.49|363.34|244
1731544800000|2024-11-14 00:40:00|363.99|363.84|363.89|363.69|363.99|363.89|363.74|363.59|72
1731545100000|2024-11-14 00:45:00|363.84|363.74|363.69|363.54|363.94|363.79|363.54|363.39|228
1731545400000|2024-11-14 00:50:00|363.64|363.49|363.74|363.59|363.84|363.69|363.59|363.44|155
1731545700000|2024-11-14 00:55:00|363.69|363.54|363.29|363.14|363.69|363.54|363.14|362.99|189
1731546000000|2024-11-14 01:00:00|363.39|363.24|363.89|363.69|364.14|363.99|363.19|363.04|694
1731546300000|2024-11-14 01:05:00|363.94|363.74|363.94|363.79|364.14|363.99|363.49|363.34|337
1731546600000|2024-11-14 01:10:00|363.99|363.84|363.59|363.44|364.04|363.89|363.54|363.34|265
1731546900000|2024-11-14 01:15:00|363.69|363.54|363.34|363.19|363.74|363.54|363.34|363.19|234
1731547200000|2024-11-14 01:20:00|363.39|363.24|363.49|363.34|364.19|364.04|363.39|363.24|261
1731547500000|2024-11-14 01:25:00|363.44|363.29|363.19|363.04|363.49|363.34|363.14|362.99|247
1731547800000|2024-11-14 01:30:00|363.24|363.14|363.54|363.39|363.64|363.49|363.24|363.14|251
1731548100000|2024-11-14 01:35:00|363.59|363.49|363.89|363.69|363.89|363.74|363.54|363.44|226
1731548400000|2024-11-14 01:40:00|363.84|363.74|363.89|363.74|364.04|363.89|363.59|363.39|210
1731548700000|2024-11-14 01:45:00|363.94|363.79|364.09|363.94|364.14|363.99|363.79|363.64|207
1731549000000|2024-11-14 01:50:00|364.04|363.89|363.69|363.54|364.04|363.89|363.69|363.54|119
1731549300000|2024-11-14 01:55:00|363.74|363.59|363.99|363.84|363.99|363.84|363.64|363.49|147
1731549600000|2024-11-14 02:00:00|363.94|363.79|363.64|363.49|364.04|363.84|363.54|363.39|174
1731549900000|2024-11-14 02:05:00|363.69|363.54|363.64|363.49|363.89|363.74|363.64|363.49|114
1731550200000|2024-11-14 02:10:00|363.69|363.54|363.89|363.74|364.09|363.94|363.59|363.44|172
1731550500000|2024-11-14 02:15:00|363.94|363.79|364.04|363.89|364.14|363.99|363.89|363.74|101
1731550800000|2024-11-14 02:20:00|363.99|363.84|364.19|364.04|364.34|364.19|363.99|363.84|118
1731551100000|2024-11-14 02:25:00|364.24|364.09|364.29|364.14|364.34|364.19|364.19|364.04|105
1731551400000|2024-11-14 02:30:00|364.34|364.19|364.24|364.09|364.34|364.19|364.24|364.09|85
1731551700000|2024-11-14 02:35:00|364.19|364.04|363.94|363.74|364.24|364.09|363.94|363.74|145
1731552000000|2024-11-14 02:40:00|363.89|363.69|363.89|363.74|363.99|363.84|363.84|363.64|105
1731552300000|2024-11-14 02:45:00|363.84|363.69|363.99|363.84|364.04|363.89|363.84|363.69|155
1731552600000|2024-11-14 02:50:00|364.04|363.89|364.04|363.89|364.14|363.99|363.99|363.84|102
1731552900000|2024-11-14 02:55:00|363.99|363.84|364.04|363.89|364.09|363.94|363.99|363.84|95
1731553200000|2024-11-14 03:00:00|363.99|363.84|363.89|363.69|364.04|363.89|363.84|363.69|112
1731553500000|2024-11-14 03:05:00|363.94|363.74|364.09|363.94|364.19|363.99|363.89|363.69|127
1731553800000|2024-11-14 03:10:00|364.04|363.89|364.39|364.24|364.39|364.24|364.04|363.89|90
1731554100000|2024-11-14 03:15:00|364.34|364.19|364.29|364.14|364.39|364.19|364.09|363.94|153
1731554400000|2024-11-14 03:20:00|364.34|364.19|364.24|364.09|364.39|364.24|364.19|364.04|131
1731554700000|2024-11-14 03:25:00|364.29|364.14|364.29|364.14|364.39|364.19|364.24|364.14|81
1731555000000|2024-11-14 03:30:00|364.24|364.09|364.14|363.99|364.24|364.09|364.14|363.99|103
1731555300000|2024-11-14 03:35:00|364.19|364.04|364.14|363.99|364.19|364.04|364.04|363.89|136
1731555600000|2024-11-14 03:40:00|364.19|364.04|364.14|363.99|364.24|364.09|364.14|363.99|92
1731555900000|2024-11-14 03:45:00|364.24|364.04|364.19|364.04|364.29|364.14|364.19|364.04|93
1731556200000|2024-11-14 03:50:00|364.24|364.09|364.29|364.14|364.29|364.14|364.19|364.04|65
1731556500000|2024-11-14 03:55:00|364.34|364.19|364.54|364.39|364.54|364.39|364.24|364.09|113
1731556800000|2024-11-14 04:00:00|364.49|364.34|364.39|364.24|364.49|364.34|364.29|364.14|70
1731557100000|2024-11-14 04:05:00|364.29|364.19|364.54|364.39|364.54|364.39|364.29|364.14|57
1731557400000|2024-11-14 04:10:00|364.49|364.34|364.54|364.39|364.59|364.44|364.49|364.34|43
1731557700000|2024-11-14 04:15:00|364.59|364.44|364.69|364.54|364.69|364.54|364.49|364.34|75
1731558000000|2024-11-14 04:20:00|364.74|364.59|364.54|364.39|364.79|364.64|364.54|364.34|49
1731558300000|2024-11-14 04:25:00|364.59|364.49|364.54|364.39|364.64|364.49|364.49|364.29|44
1731558600000|2024-11-14 04:30:00|364.49|364.34|364.59|364.44|364.69|364.54|364.49|364.34|69
1731558900000|2024-11-14 04:35:00|364.64|364.49|364.59|364.44|364.64|364.49|364.54|364.39|49
1731559200000|2024-11-14 04:40:00|364.49|364.39|364.29|364.14|364.49|364.39|364.29|364.09|95
1731559500000|2024-11-14 04:45:00|364.24|364.09|364.14|363.99|364.29|364.09|364.14|363.99|47
1731559800000|2024-11-14 04:50:00|364.19|364.04|364.24|364.09|364.34|364.19|364.19|363.99|79
1731560100000|2024-11-14 04:55:00|364.29|364.14|364.29|364.14|364.39|364.24|364.24|364.09|110
1731560400000|2024-11-14 05:00:00|364.24|364.09|364.34|364.19|364.49|364.34|364.09|363.94|202
1731560700000|2024-11-14 05:05:00|364.29|364.14|364.09|363.94|364.29|364.14|363.99|363.84|146
1731561000000|2024-11-14 05:10:00|364.14|363.99|364.49|364.34|364.49|364.34|364.09|363.94|178
1731561300000|2024-11-14 05:15:00|364.54|364.29|364.49|364.34|364.54|364.39|364.49|364.29|210
1731561600000|2024-11-14 05:20:00|364.54|364.39|364.74|364.54|365.04|364.89|364.54|364.34|280
1731561900000|2024-11-14 05:25:00|364.69|364.59|364.49|364.34|364.79|364.64|364.49|364.29|83
1731562200000|2024-11-14 05:30:00|364.54|364.29|364.44|364.29|364.54|364.29|364.34|364.19|94
1731562500000|2024-11-14 05:35:00|364.49|364.24|364.54|364.39|364.74|364.54|364.34|364.19|174
1731562800000|2024-11-14 05:40:00|364.49|364.34|364.34|364.19|364.49|364.34|364.34|364.19|73
1731563100000|2024-11-14 05:45:00|364.39|364.24|364.29|364.14|364.54|364.39|364.29|364.14|126
1731563400000|2024-11-14 05:50:00|364.24|364.09|364.64|364.44|364.74|364.54|364.24|364.09|154
1731563700000|2024-11-14 05:55:00|364.59|364.49|364.64|364.49|364.64|364.49|364.54|364.39|48
1731564000000|2024-11-14 06:00:00|364.69|364.54|364.69|364.54|364.89|364.74|364.64|364.49|104
1731564300000|2024-11-14 06:05:00|364.64|364.49|364.99|364.79|364.99|364.84|364.64|364.49|71
1731564600000|2024-11-14 06:10:00|364.94|364.84|364.89|364.74|364.99|364.84|364.89|364.69|47
1731564900000|2024-11-14 06:15:00|364.94|364.79|364.94|364.79|365.09|364.94|364.89|364.74|88
1731565200000|2024-11-14 06:20:00|364.89|364.74|364.79|364.64|364.89|364.74|364.64|364.49|62
1731565500000|2024-11-14 06:25:00|364.74|364.59|364.79|364.64|364.84|364.69|364.69|364.54|63
1731565800000|2024-11-14 06:30:00|364.84|364.69|364.74|364.59|364.89|364.74|364.74|364.59|80
1731566100000|2024-11-14 06:35:00|364.69|364.54|364.69|364.54|364.74|364.59|364.54|364.34|142
1731566400000|2024-11-14 06:40:00|364.74|364.59|364.54|364.34|364.79|364.64|364.34|363.99|239
1731566700000|2024-11-14 06:45:00|364.59|364.39|364.39|364.24|364.59|364.44|364.39|364.19|29
1731567000000|2024-11-14 06:50:00|364.44|364.29|364.29|364.14|364.44|364.29|364.29|364.14|79
1731567300000|2024-11-14 06:55:00|364.24|364.09|364.29|364.14|364.49|364.29|364.19|364.04|73
1731567600000|2024-11-14 07:00:00|364.34|364.19|364.39|364.24|364.49|364.34|364.29|364.14|66
1731567900000|2024-11-14 07:05:00|364.34|364.19|364.64|364.49|364.69|364.54|364.34|364.19|113
1731568200000|2024-11-14 07:10:00|364.59|364.44|364.74|364.59|364.74|364.59|364.59|364.44|43
1731568500000|2024-11-14 07:15:00|364.79|364.64|364.89|364.69|364.89|364.74|364.69|364.49|94
1731568800000|2024-11-14 07:20:00|364.84|364.74|364.84|364.69|364.89|364.74|364.79|364.64|66
1731569100000|2024-11-14 07:25:00|364.79|364.64|364.79|364.64|364.84|364.69|364.74|364.59|69
1731569400000|2024-11-14 07:30:00|364.84|364.69|365.04|364.89|365.09|364.94|364.84|364.69|109
1731569700000|2024-11-14 07:35:00|365.09|364.94|364.99|364.84|365.19|365.04|364.99|364.84|74
1731570000000|2024-11-14 07:40:00|365.04|364.89|364.94|364.79|365.04|364.89|364.94|364.79|91
1731570300000|2024-11-14 07:45:00|364.89|364.74|364.94|364.79|364.94|364.79|364.89|364.74|80
1731570600000|2024-11-14 07:50:00|364.89|364.74|364.94|364.79|365.04|364.89|364.89|364.74|72
1731570900000|2024-11-14 07:55:00|364.99|364.84|364.84|364.69|365.04|364.89|364.84|364.69|91
1731571200000|2024-11-14 08:00:00|364.79|364.64|364.84|364.69|365.04|364.89|364.74|364.54|220
1731571500000|2024-11-14 08:05:00|364.89|364.74|365.04|364.89|365.04|364.89|364.84|364.69|122
1731571800000|2024-11-14 08:10:00|364.99|364.84|364.94|364.79|365.04|364.89|364.94|364.79|137
1731572100000|2024-11-14 08:15:00|364.99|364.84|364.99|364.84|365.14|364.99|364.94|364.79|165
1731572400000|2024-11-14 08:20:00|365.04|364.89|365.04|364.89|365.09|364.94|364.99|364.84|76
1731572700000|2024-11-14 08:25:00|365.09|364.94|365.09|364.94|365.14|364.99|365.04|364.89|110
1731573000000|2024-11-14 08:30:00|365.14|364.99|365.14|364.99|365.14|364.99|364.99|364.84|218
1731573300000|2024-11-14 08:35:00|365.19|365.04|365.29|365.14|365.39|365.24|365.19|365.04|139
1731573600000|2024-11-14 08:40:00|365.24|365.09|365.44|365.29|365.49|365.29|365.19|364.99|244
1731573900000|2024-11-14 08:45:00|365.39|365.24|365.44|365.29|365.49|365.34|365.24|365.09|151
1731574200000|2024-11-14 08:50:00|365.49|365.34|365.49|365.34|365.69|365.54|365.44|365.29|195
1731574500000|2024-11-14 08:55:00|365.44|365.29|365.44|365.24|365.54|365.39|365.24|365.09|530
1731574800000|2024-11-14 09:00:00|365.39|365.29|366.34|366.14|366.34|366.14|365.39|365.29|1102
1731575100000|2024-11-14 09:05:00|366.44|366.24|366.19|366.04|366.44|366.24|365.99|365.84|268
1731575400000|2024-11-14 09:10:00|366.14|365.99|365.94|365.79|366.19|365.99|365.94|365.79|95
1731575700000|2024-11-14 09:15:00|365.99|365.84|365.89|365.69|365.99|365.84|365.64|365.44|208
1731576000000|2024-11-14 09:20:00|365.94|365.34|365.94|365.34|366.04|365.44|365.84|365.24|0
1731576300000|2024-11-14 09:25:00|365.84|365.24|365.94|365.34|365.94|365.34|365.84|365.24|10
1731576600000|2024-11-14 09:30:00|365.84|365.24|365.94|365.34|365.94|365.34|365.84|365.24|0
1731576900000|2024-11-14 09:35:00|366.04|365.44|366.04|365.44|366.04|365.44|365.94|365.34|0
1731577200000|2024-11-14 09:40:00|365.94|365.34|365.94|365.34|366.04|365.44|365.94|365.34|0
1731577500000|2024-11-14 09:45:00|365.84|365.24|365.94|365.34|365.94|365.34|365.84|365.24|0
1731577800000|2024-11-14 09:50:00|366.04|365.79|365.89|365.74|366.04|365.79|365.74|365.54|67
1731578100000|2024-11-14 09:55:00|365.94|365.79|365.94|365.79|365.99|365.79|365.89|365.74|37
1731578400000|2024-11-14 10:00:00|365.89|365.74|366.14|365.99|366.14|365.99|365.89|365.74|29
1731578700000|2024-11-14 10:05:00|366.19|365.94|366.19|365.99|366.24|366.04|366.09|365.94|15
1731579000000|2024-11-14 10:10:00|366.14|366.09|366.19|365.99|366.24|366.09|366.14|365.99|10
1731579300000|2024-11-14 10:15:00|366.24|366.04|366.19|365.99|366.24|366.09|366.19|365.94|4
1731579600000|2024-11-14 10:20:00|366.24|366.04|366.14|365.94|366.24|366.09|366.04|365.89|5
1731579900000|2024-11-14 10:25:00|366.09|365.99|366.24|366.09|366.24|366.09|366.09|365.99|5
1731580200000|2024-11-14 10:30:00|366.29|366.14|366.24|366.09|366.29|366.14|366.19|366.04|6
1731580500000|2024-11-14 10:35:00|366.29|366.04|366.34|366.14|366.34|366.14|366.24|366.04|15
1731580800000|2024-11-14 10:40:00|366.29|366.09|366.29|366.14|366.34|366.14|366.19|366.04|11
1731581100000|2024-11-14 10:45:00|366.24|366.09|366.24|366.04|366.34|366.14|366.24|366.04|11
1731581400000|2024-11-14 10:50:00|366.19|366.09|366.29|366.14|366.29|366.14|366.19|366.09|5
1731581700000|2024-11-14 10:55:00|366.24|366.09|366.29|366.09|366.29|366.09|366.24|366.04|4
1731582000000|2024-11-14 11:00:00|366.34|366.14|366.34|366.14|366.34|366.14|366.19|366.04|16
1731582300000|2024-11-14 11:05:00|366.39|366.19|366.39|366.19|366.39|366.24|366.29|366.09|5
1731582600000|2024-11-14 11:10:00|366.34|366.24|366.34|366.14|366.39|366.24|366.24|366.09|4
1731582900000|2024-11-14 11:15:00|366.39|366.19|366.44|366.24|366.49|366.29|366.34|366.14|2
1731583200000|2024-11-14 11:20:00|366.49|366.29|366.39|366.24|366.49|366.29|366.39|366.24|7
1731583500000|2024-11-14 11:25:00|366.44|366.29|366.44|366.24|366.44|366.29|366.34|366.19|4
1731583800000|2024-11-14 11:30:00|366.39|366.29|366.49|366.29|366.54|366.34|366.39|366.24|8
1731584100000|2024-11-14 11:35:00|366.44|366.24|366.44|366.24|366.49|366.34|366.39|366.24|7
1731584400000|2024-11-14 11:40:00|366.39|366.19|366.59|366.44|366.59|366.44|366.39|366.19|6
1731584700000|2024-11-14 11:45:00|366.54|366.39|366.69|366.54|366.69|366.54|366.54|366.39|10
1731585000000|2024-11-14 11:50:00|366.64|366.49|366.64|366.44|366.74|366.59|366.59|366.44|11
1731585300000|2024-11-14 11:55:00|366.59|366.49|366.69|366.49|366.74|366.59|366.59|366.44|15
1731585600000|2024-11-14 12:00:00|366.74|366.54|366.59|366.44|366.74|366.59|366.49|366.34|33
1731585900000|2024-11-14 12:05:00|366.64|366.49|366.69|366.49|366.69|366.54|366.64|366.44|3
1731586200000|2024-11-14 12:10:00|366.64|366.44|366.64|366.44|366.69|366.49|366.54|366.34|2
1731586500000|2024-11-14 12:15:00|366.59|366.49|366.69|366.54|366.69|366.54|366.59|366.44|3
1731586800000|2024-11-14 12:20:00|366.74|366.49|366.59|366.39|366.74|366.54|366.59|366.39|5
1731587100000|2024-11-14 12:25:00|366.64|366.44|366.54|366.39|366.64|366.44|366.54|366.34|4
1731587400000|2024-11-14 12:30:00|366.59|366.44|366.59|366.44|366.64|366.44|366.54|366.39|2
1731587700000|2024-11-14 12:35:00|366.54|366.39|366.59|366.39|366.59|366.44|366.54|366.34|3
1731588000000|2024-11-14 12:40:00|366.54|366.44|366.79|366.59|366.79|366.64|366.54|366.39|16
1731588300000|2024-11-14 12:45:00|366.74|366.54|366.59|366.39|366.79|366.59|366.59|366.39|7
1731588600000|2024-11-14 12:50:00|366.64|366.44|366.54|366.34|366.64|366.49|366.54|366.34|15
1731588900000|2024-11-14 12:55:00|366.49|366.39|366.44|366.29|366.49|366.39|366.39|366.24|8
1731589200000|2024-11-14 13:00:00|366.49|366.34|366.59|366.44|366.64|366.44|366.39|366.24|44
1731589500000|2024-11-14 13:05:00|366.64|366.49|366.74|366.59|366.74|366.59|366.59|366.44|40
1731589800000|2024-11-14 13:10:00|366.69|366.54|366.79|366.59|366.79|366.64|366.69|366.54|21
1731590100000|2024-11-14 13:15:00|366.74|366.64|366.89|366.74|366.94|366.74|366.74|366.59|29
1731590400000|2024-11-14 13:20:00|366.94|366.69|366.99|366.84|366.99|366.84|366.94|366.69|10
1731590700000|2024-11-14 13:25:00|367.04|366.89|367.09|366.89|367.09|366.89|366.94|366.79|21
1731591000000|2024-11-14 13:30:00|367.04|366.94|366.89|366.74|367.09|366.94|366.79|366.59|26
1731591300000|2024-11-14 13:35:00|366.94|366.69|366.74|366.54|366.94|366.74|366.59|366.44|56
1731591600000|2024-11-14 13:40:00|366.79|366.59|366.89|366.69|366.94|366.74|366.69|366.54|38
1731591900000|2024-11-14 13:45:00|366.84|366.64|366.94|366.79|366.99|366.84|366.79|366.64|45
1731592200000|2024-11-14 13:50:00|366.89|366.74|366.84|366.69|366.89|366.79|366.74|366.59|31
1731592500000|2024-11-14 13:55:00|366.79|366.64|366.84|366.69|366.89|366.74|366.79|366.59|19
1731592800000|2024-11-14 14:00:00|366.89|366.64|366.89|366.74|366.99|366.79|366.84|366.64|55
1731593100000|2024-11-14 14:05:00|366.94|366.79|367.14|366.99|367.14|366.99|366.89|366.79|51
1731593400000|2024-11-14 14:10:00|367.09|366.94|367.24|367.09|367.24|367.09|367.04|366.89|46
1731593700000|2024-11-14 14:15:00|367.29|367.14|367.34|367.14|367.34|367.19|367.19|366.99|30
1731594000000|2024-11-14 14:20:00|367.29|367.09|367.19|367.04|367.29|367.09|367.14|366.99|7
1731594300000|2024-11-14 14:25:00|367.24|367.09|366.94|366.74|367.24|367.09|366.84|366.69|105
1731594600000|2024-11-14 14:30:00|366.99|366.79|367.19|366.99|367.44|367.24|366.89|366.74|66
1731594900000|2024-11-14 14:35:00|367.14|366.94|366.69|366.49|367.19|366.94|366.64|366.44|52
1731595200000|2024-11-14 14:40:00|366.64|366.54|366.19|365.99|366.74|366.54|366.19|365.99|21
1731595500000|2024-11-14 14:45:00|366.09|365.94|366.39|366.19|366.39|366.19|365.99|365.84|86
1731595800000|2024-11-14 14:50:00|366.44|366.24|366.24|366.04|366.49|366.34|366.04|365.84|15
1731596100000|2024-11-14 14:55:00|366.19|366.09|366.49|366.29|366.49|366.29|366.19|366.09|31
1731596400000|2024-11-14 15:00:00|366.44|366.24|366.39|366.19|366.59|366.44|366.34|366.14|24
1731596700000|2024-11-14 15:05:00|366.44|366.24|366.29|366.09|366.59|366.34|366.24|366.09|26
1731597000000|2024-11-14 15:10:00|366.24|366.04|366.44|366.24|366.44|366.29|366.19|365.99|14
1731597300000|2024-11-14 15:15:00|366.39|366.19|366.04|365.84|366.49|366.29|366.04|365.84|23
1731597600000|2024-11-14 15:20:00|366.09|365.89|366.14|365.94|366.24|366.04|366.09|365.84|14
1731597900000|2024-11-14 15:25:00|366.19|365.99|366.49|366.24|366.49|366.29|366.19|365.99|27
1731598200000|2024-11-14 15:30:00|366.44|366.29|366.39|366.19|366.49|366.29|366.19|366.04|9
1731598500000|2024-11-14 15:35:00|366.44|366.24|366.74|366.54|366.74|366.59|366.44|366.24|15
1731598800000|2024-11-14 15:40:00|366.69|366.49|366.69|366.54|366.74|366.54|366.59|366.44|12
1731599100000|2024-11-14 15:45:00|366.79|366.59|366.79|366.64|366.89|366.69|366.69|366.49|7
1731599400000|2024-11-14 15:50:00|366.74|366.59|366.59|366.44|366.89|366.69|366.59|366.44|26
1731599700000|2024-11-14 15:55:00|366.54|366.39|366.29|366.09|366.69|366.49|366.19|365.99|21
1731600000000|2024-11-14 16:00:00|366.24|366.14|366.34|366.09|366.59|366.34|366.24|366.04|6
1731600300000|2024-11-14 16:05:00|366.29|366.14|366.44|366.24|366.49|366.29|366.29|366.14|2
1731600600000|2024-11-14 16:10:00|366.39|366.29|366.39|366.19|366.49|366.29|366.34|366.19|10
1731600900000|2024-11-14 16:15:00|366.34|366.24|366.54|366.34|366.59|366.44|366.34|366.24|12
1731601200000|2024-11-14 16:20:00|366.59|366.39|366.69|366.49|366.74|366.49|366.59|366.39|7
1731601500000|2024-11-14 16:25:00|366.74|366.54|366.64|366.44|366.74|366.54|366.59|366.44|9
1731601800000|2024-11-14 16:30:00|366.59|366.49|366.59|366.39|366.64|366.49|366.54|366.39|12
1731602100000|2024-11-14 16:35:00|366.54|366.44|366.59|366.44|366.69|366.54|366.54|366.39|12
1731602400000|2024-11-14 16:40:00|366.54|366.39|366.39|366.24|366.59|366.39|366.39|366.19|11
1731602700000|2024-11-14 16:45:00|366.44|366.29|366.29|366.09|366.49|366.34|366.24|366.04|8
1731603000000|2024-11-14 16:50:00|366.24|366.14|366.09|365.89|366.24|366.14|366.09|365.89|14
1731603300000|2024-11-14 16:55:00|366.04|365.94|366.24|366.04|366.24|366.09|366.04|365.84|21
1731603600000|2024-11-14 17:00:00|366.19|365.99|366.09|365.89|366.19|365.99|366.04|365.84|12
1731603900000|2024-11-14 17:05:00|366.04|365.94|366.19|365.99|366.24|366.04|366.04|365.89|3
1731604200000|2024-11-14 17:10:00|366.14|366.04|365.89|365.69|366.14|366.04|365.89|365.69|10
1731604500000|2024-11-14 17:15:00|365.84|365.64|365.94|365.79|365.94|365.79|365.74|365.54|39
1731604800000|2024-11-14 17:20:00|365.89|365.74|365.94|365.74|365.94|365.74|365.79|365.64|22
1731605100000|2024-11-14 17:25:00|365.99|365.79|365.99|365.84|366.09|365.94|365.94|365.79|22
1731605400000|2024-11-14 17:30:00|366.04|365.79|365.94|365.74|366.09|365.89|365.79|365.64|40
1731605700000|2024-11-14 17:35:00|365.99|365.79|366.14|365.89|366.19|366.04|365.99|365.74|3
1731606000000|2024-11-14 17:40:00|366.09|365.94|366.14|365.94|366.14|365.94|366.04|365.84|2
1731606300000|2024-11-14 17:45:00|366.19|365.99|365.94|365.74|366.19|365.99|365.84|365.69|11
1731606600000|2024-11-14 17:50:00|365.89|365.69|366.29|366.09|366.29|366.09|365.89|365.69|2
1731606900000|2024-11-14 17:55:00|366.24|366.14|366.34|366.14|366.39|366.19|366.24|366.04|6
1731607200000|2024-11-14 18:00:00|366.29|366.09|366.39|366.19|366.44|366.24|366.24|366.04|4
1731607500000|2024-11-14 18:05:00|366.44|366.24|366.39|366.19|366.49|366.29|366.34|366.19|6
1731607800000|2024-11-14 18:10:00|366.44|366.24|366.39|366.19|366.44|366.24|366.34|366.14|6
1731608100000|2024-11-14 18:15:00|366.44|366.24|366.24|366.04|366.44|366.29|366.19|365.99|24
1731608400000|2024-11-14 18:20:00|366.29|366.09|366.39|366.19|366.39|366.19|366.24|366.04|5
1731608700000|2024-11-14 18:25:00|366.34|366.14|366.14|365.94|366.39|366.19|366.14|365.94|7
1731609000000|2024-11-14 18:30:00|366.19|365.89|366.24|366.04|366.24|366.04|366.14|365.89|4
1731609300000|2024-11-14 18:35:00|366.19|366.09|366.24|366.04|366.29|366.14|366.19|366.04|3
1731609600000|2024-11-14 18:40:00|366.29|366.09|366.29|366.09|366.29|366.14|366.24|366.04|2
1731609900000|2024-11-14 18:45:00|366.24|366.04|366.19|366.04|366.29|366.09|366.19|366.04|3
1731610200000|2024-11-14 18:50:00|366.24|366.09|366.14|365.94|366.24|366.09|366.04|365.89|5
1731610500000|2024-11-14 18:55:00|366.09|365.89|365.94|365.74|366.14|365.89|365.89|365.74|2
1731610800000|2024-11-14 19:00:00|365.99|365.79|366.34|366.14|366.34|366.14|365.99|365.74|2
1731611100000|2024-11-14 19:05:00|366.29|366.09|366.29|366.09|366.34|366.14|366.24|366.04|3
1731611400000|2024-11-14 19:10:00|366.24|366.04|366.34|366.14|366.39|366.24|366.24|366.04|28
1731611700000|2024-11-14 19:15:00|366.29|366.19|366.39|366.19|366.39|366.19|366.29|366.14|3
1731612000000|2024-11-14 19:20:00|366.44|366.14|366.44|366.24|366.49|366.34|366.39|366.14|16
1731612300000|2024-11-14 19:25:00|366.39|366.29|366.54|366.34|366.54|366.34|366.39|366.24|3
1731612600000|2024-11-14 19:30:00|366.49|366.39|366.59|366.39|366.64|366.44|366.49|366.34|10
1731612900000|2024-11-14 19:35:00|366.54|366.34|366.59|366.44|366.59|366.44|366.54|366.34|2
1731613200000|2024-11-14 19:40:00|366.64|366.49|366.64|366.44|366.64|366.49|366.54|366.34|1
1731613500000|2024-11-14 19:45:00|366.59|366.39|366.44|366.24|366.64|366.39|366.44|366.24|7
1731613800000|2024-11-14 19:50:00|366.49|366.29|366.74|366.54|366.74|366.54|366.44|366.29|3
1731614100000|2024-11-14 19:55:00|366.69|366.49|366.59|366.39|366.69|366.49|366.59|366.39|2
1731614400000|2024-11-14 20:00:00|366.54|366.34|366.29|366.09|366.64|366.44|366.19|365.99|47
1731614700000|2024-11-14 20:05:00|366.34|366.14|366.14|365.94|366.34|366.14|365.94|365.74|19
1731615000000|2024-11-14 20:10:00|366.09|365.89|366.09|365.89|366.29|366.09|366.04|365.79|2
1731615300000|2024-11-14 20:15:00|366.14|365.94|366.34|366.09|366.44|366.24|366.14|365.94|14
1731615600000|2024-11-14 20:20:00|366.29|366.04|366.34|366.14|366.39|366.14|366.14|365.94|2
1731615900000|2024-11-14 20:25:00|366.39|366.09|366.34|366.14|366.44|366.24|366.29|366.09|7
1731616200000|2024-11-14 20:30:00|366.39|366.19|366.14|365.94|366.49|366.24|366.14|365.94|12
1731616500000|2024-11-14 20:35:00|366.19|365.99|366.19|365.94|366.34|366.14|366.09|365.94|7
1731616800000|2024-11-14 20:40:00|366.24|365.99|365.99|365.74|366.24|366.09|365.94|365.74|7
1731617100000|2024-11-14 20:45:00|366.04|365.69|365.79|365.39|366.04|365.74|365.74|365.34|15
1731617400000|2024-11-14 20:50:00|365.84|365.49|366.14|365.89|366.19|366.04|365.79|365.49|17
1731617700000|2024-11-14 20:55:00|366.19|365.84|366.24|365.89|366.29|365.94|366.14|365.84|1
1731618000000|2024-11-14 21:00:00|366.19|365.84|366.24|365.89|366.29|365.94|366.09|365.84|6
1731618300000|2024-11-14 21:05:00|366.29|365.94|366.19|365.89|366.29|366.04|366.09|365.89|13
1731618600000|2024-11-14 21:10:00|366.24|365.84|366.24|365.64|366.34|365.84|366.24|365.64|25
1731618900000|2024-11-14 21:15:00|366.34|365.74|366.44|365.84|366.44|365.84|366.34|365.74|0
1731619200000|2024-11-14 21:20:00|366.54|365.94|366.44|365.84|366.54|365.94|366.44|365.84|0
1731619500000|2024-11-14 21:25:00|366.54|365.94|366.54|365.94|366.54|365.94|366.44|365.84|0
1731619800000|2024-11-14 21:30:00|366.44|365.84|366.54|365.94|366.54|365.94|366.44|365.84|0
1731620100000|2024-11-14 21:35:00|366.64|366.04|366.64|366.04|366.64|366.04|366.54|365.94|0
1731620400000|2024-11-14 21:40:00|366.54|365.94|366.64|366.04|366.64|366.04|366.54|365.94|0
1731621600000|2024-11-14 22:00:00|366.67|366.07|366.67|366.07|366.67|366.07|366.67|366.07|0
1731622800000|2024-11-14 22:20:00|366.57|365.97|366.67|366.07|366.67|366.07|366.57|365.97|0
1731623100000|2024-11-14 22:25:00|366.57|365.97|366.57|365.97|366.67|366.07|366.57|365.97|0
1731625200000|2024-11-14 23:00:00|366.67|366.07|366.57|365.97|366.67|366.07|366.47|365.87|0
1731625500000|2024-11-14 23:05:00|366.47|365.87|366.47|365.87|366.57|365.97|366.47|365.87|0
1731625800000|2024-11-14 23:10:00|366.37|365.77|366.37|365.77|366.47|365.87|366.27|365.67|0
1731626100000|2024-11-14 23:15:00|366.27|365.67|366.27|365.67|366.37|365.77|366.27|365.67|0
1731626400000|2024-11-14 23:20:00|366.37|365.77|366.27|365.67|366.37|365.77|366.27|365.67|0
1731626700000|2024-11-14 23:25:00|366.37|365.77|366.27|365.67|366.37|365.77|366.27|365.67|0
1731627000000|2024-11-14 23:30:00|366.37|365.77|366.47|365.87|366.47|365.87|366.27|365.67|0
1731627300000|2024-11-14 23:35:00|366.37|365.77|366.47|365.87|366.47|365.87|366.37|365.77|0
1731627600000|2024-11-14 23:40:00|366.37|365.77|366.37|365.77|366.37|365.77|366.37|365.77|0
1731627900000|2024-11-14 23:45:00|366.47|365.87|366.37|365.77|366.47|365.87|366.27|365.67|0
1731628200000|2024-11-14 23:50:00|366.27|365.67|366.27|365.67|366.37|365.77|366.27|365.67|0
1731628500000|2024-11-14 23:55:00|366.37|365.77|366.37|365.77|366.37|365.77|366.27|365.67|0
1731628800000|2024-11-15 00:00:00|366.27|365.67|366.37|365.77|366.37|365.77|366.27|365.67|0
1731629100000|2024-11-15 00:05:00|366.27|365.67|366.27|365.67|366.37|365.77|366.27|365.67|0
1731629400000|2024-11-15 00:10:00|366.37|365.77|366.27|365.67|366.37|365.77|366.27|365.67|0
1731629700000|2024-11-15 00:15:00|366.37|365.77|366.37|365.77|366.37|365.77|366.27|365.67|0
1731630000000|2024-11-15 00:20:00|366.27|365.67|366.27|365.67|366.27|365.67|366.17|365.57|0
1731630300000|2024-11-15 00:25:00|366.17|365.57|366.27|365.67|366.27|365.67|366.17|365.57|0
1731630600000|2024-11-15 00:30:00|365.47|365.12|365.37|365.22|366.32|366.17|365.12|364.97|294
1731630900000|2024-11-15 00:35:00|365.27|365.17|365.47|365.32|365.57|365.37|365.17|364.97|151
1731631200000|2024-11-15 00:40:00|365.52|365.27|365.52|365.37|365.57|365.37|365.37|365.22|90
1731631500000|2024-11-15 00:45:00|365.57|365.42|365.57|365.42|365.62|365.47|365.52|365.37|115
1731631800000|2024-11-15 00:50:00|365.52|365.37|365.47|365.32|365.57|365.37|365.32|365.17|139
1731632100000|2024-11-15 00:55:00|365.42|365.27|364.72|364.57|365.47|365.32|364.47|364.27|308
1731632400000|2024-11-15 01:00:00|364.47|364.32|364.97|364.82|364.97|364.82|363.97|363.82|695
1731632700000|2024-11-15 01:05:00|365.02|364.87|364.72|364.52|365.32|365.17|364.72|364.52|245
1731633000000|2024-11-15 01:10:00|364.67|364.47|364.57|364.42|364.72|364.57|364.37|364.22|225
1731633300000|2024-11-15 01:15:00|364.62|364.47|364.42|364.27|364.67|364.47|364.22|364.02|205
1731633600000|2024-11-15 01:20:00|364.47|364.32|364.42|364.27|364.67|364.52|364.37|364.22|166
1731633900000|2024-11-15 01:25:00|364.47|364.22|364.62|364.42|364.62|364.47|364.27|364.12|187
1731634200000|2024-11-15 01:30:00|364.57|364.47|365.22|365.07|365.47|365.32|364.57|364.42|158
1731634500000|2024-11-15 01:35:00|365.17|365.02|365.12|364.97|365.22|365.02|364.82|364.67|114
1731634800000|2024-11-15 01:40:00|365.17|364.92|364.97|364.82|365.17|364.92|364.82|364.62|208
1731635100000|2024-11-15 01:45:00|365.02|364.77|365.07|364.92|365.12|364.97|364.82|364.67|218
1731635400000|2024-11-15 01:50:00|365.02|364.87|364.82|364.62|365.02|364.92|364.67|364.52|175
1731635700000|2024-11-15 01:55:00|364.77|364.67|364.62|364.42|364.82|364.67|364.52|364.37|87
1731636000000|2024-11-15 02:00:00|364.57|364.37|364.87|364.72|364.97|364.77|364.57|364.37|79
1731636300000|2024-11-15 02:05:00|364.82|364.67|364.72|364.57|364.82|364.72|364.67|364.52|77
1731636600000|2024-11-15 02:10:00|364.67|364.52|364.92|364.77|364.92|364.77|364.67|364.47|73
1731636900000|2024-11-15 02:15:00|364.87|364.72|364.82|364.62|364.87|364.72|364.77|364.62|69
1731637200000|2024-11-15 02:20:00|364.92|364.67|365.07|364.92|365.07|364.92|364.92|364.62|91
1731637500000|2024-11-15 02:25:00|365.12|364.97|365.02|364.82|365.17|365.02|364.97|364.82|74
1731637800000|2024-11-15 02:30:00|364.97|364.87|365.02|364.87|365.12|364.97|364.97|364.82|78
1731638100000|2024-11-15 02:35:00|364.97|364.82|365.12|364.97|365.12|364.97|364.97|364.82|82
1731638400000|2024-11-15 02:40:00|365.07|364.92|365.07|364.92|365.12|364.97|364.92|364.77|112
1731638700000|2024-11-15 02:45:00|365.12|364.97|365.22|365.07|365.22|365.07|365.02|364.87|58
1731639000000|2024-11-15 02:50:00|365.17|365.02|365.32|365.17|365.32|365.17|365.17|365.02|56
1731639300000|2024-11-15 02:55:00|365.27|365.12|365.32|365.17|365.32|365.17|365.17|365.02|85
1731639600000|2024-11-15 03:00:00|365.27|365.12|365.37|365.22|365.37|365.22|365.17|365.02|85
1731639900000|2024-11-15 03:05:00|365.42|365.27|365.67|365.52|365.72|365.57|365.37|365.27|107
1731640200000|2024-11-15 03:10:00|365.62|365.47|365.57|365.42|365.67|365.52|365.57|365.42|88
1731640500000|2024-11-15 03:15:00|365.62|365.47|365.57|365.42|365.62|365.47|365.52|365.32|80
1731640800000|2024-11-15 03:20:00|365.62|365.47|365.67|365.52|365.82|365.62|365.62|365.47|173
1731641100000|2024-11-15 03:25:00|365.62|365.47|365.67|365.52|365.72|365.57|365.52|365.37|105
1731641400000|2024-11-15 03:30:00|365.62|365.47|365.82|365.67|365.82|365.67|365.62|365.47|90
1731641700000|2024-11-15 03:35:00|365.77|365.62|365.87|365.72|365.87|365.72|365.77|365.62|68
1731642000000|2024-11-15 03:40:00|365.92|365.77|365.87|365.72|366.02|365.87|365.87|365.72|76
1731642300000|2024-11-15 03:45:00|365.92|365.67|365.97|365.82|365.97|365.82|365.87|365.67|55
1731642600000|2024-11-15 03:50:00|365.92|365.77|365.72|365.57|365.97|365.82|365.72|365.57|81
1731642900000|2024-11-15 03:55:00|365.77|365.62|365.92|365.72|365.92|365.77|365.77|365.62|72
1731643200000|2024-11-15 04:00:00|365.87|365.77|365.72|365.57|365.87|365.77|365.67|365.52|33
1731643500000|2024-11-15 04:05:00|365.67|365.52|365.67|365.52|365.72|365.52|365.57|365.42|55
1731643800000|2024-11-15 04:10:00|365.72|365.47|365.57|365.42|365.72|365.47|365.57|365.42|42
1731644100000|2024-11-15 04:15:00|365.52|365.37|365.62|365.47|365.62|365.47|365.52|365.37|38
1731644400000|2024-11-15 04:20:00|365.67|365.42|365.62|365.47|365.67|365.52|365.62|365.42|43
1731644700000|2024-11-15 04:25:00|365.67|365.52|365.67|365.52|365.67|365.52|365.67|365.52|19
1731645000000|2024-11-15 04:30:00|365.62|365.47|365.67|365.52|365.72|365.57|365.62|365.47|41
1731645300000|2024-11-15 04:35:00|365.72|365.57|365.57|365.42|365.72|365.57|365.57|365.37|38
1731645600000|2024-11-15 04:40:00|365.52|365.37|365.57|365.37|365.57|365.42|365.52|365.37|39
1731645900000|2024-11-15 04:45:00|365.52|365.42|365.57|365.42|365.57|365.42|365.52|365.37|20
1731646200000|2024-11-15 04:50:00|365.52|365.37|365.52|365.37|365.57|365.42|365.42|365.27|85
1731646500000|2024-11-15 04:55:00|365.47|365.32|365.62|365.47|365.62|365.47|365.47|365.32|88
1731646800000|2024-11-15 05:00:00|365.52|365.37|365.72|365.52|365.72|365.57|365.32|365.12|132
1731647100000|2024-11-15 05:05:00|365.77|365.57|365.67|365.52|365.82|365.62|365.67|365.47|89
1731647400000|2024-11-15 05:10:00|365.62|365.47|365.87|365.72|365.92|365.77|365.62|365.47|96
1731647700000|2024-11-15 05:15:00|365.82|365.67|365.82|365.67|365.92|365.72|365.77|365.62|60
1731648000000|2024-11-15 05:20:00|365.87|365.62|365.77|365.62|365.87|365.62|365.62|365.47|70
1731648300000|2024-11-15 05:25:00|365.82|365.67|365.82|365.67|365.87|365.72|365.77|365.57|41
1731648600000|2024-11-15 05:30:00|365.77|365.62|365.67|365.47|365.77|365.62|365.62|365.47|50
1731648900000|2024-11-15 05:35:00|365.62|365.37|365.52|365.37|365.62|365.42|365.52|365.37|47
1731649200000|2024-11-15 05:40:00|365.47|365.27|365.32|365.12|365.47|365.32|365.32|365.12|56
1731649500000|2024-11-15 05:45:00|365.27|365.07|365.02|364.87|365.32|365.07|364.87|364.72|106
1731649800000|2024-11-15 05:50:00|365.07|364.92|365.12|364.92|365.12|364.97|364.92|364.77|63
1731650100000|2024-11-15 05:55:00|365.17|364.97|365.27|365.12|365.32|365.17|365.17|364.97|58
1731650400000|2024-11-15 06:00:00|365.22|365.07|365.17|365.02|365.27|365.07|365.17|365.02|33
1731650700000|2024-11-15 06:05:00|365.22|365.07|365.07|364.92|365.32|365.17|364.97|364.82|75
1731651000000|2024-11-15 06:10:00|365.12|364.97|365.12|364.92|365.12|364.97|364.97|364.82|118
1731651300000|2024-11-15 06:15:00|365.07|364.97|365.07|364.87|365.12|364.97|365.02|364.82|44
1731651600000|2024-11-15 06:20:00|365.02|364.82|364.92|364.77|365.12|364.92|364.92|364.77|52
1731651900000|2024-11-15 06:25:00|364.87|364.72|364.77|364.57|364.92|364.72|364.72|364.57|61
1731652200000|2024-11-15 06:30:00|364.82|364.62|364.87|364.72|364.87|364.72|364.72|364.57|88
1731652500000|2024-11-15 06:35:00|364.92|364.77|365.02|364.87|365.02|364.87|364.87|364.72|56
1731652800000|2024-11-15 06:40:00|364.97|364.82|364.92|364.77|365.02|364.87|364.92|364.77|30
1731653100000|2024-11-15 06:45:00|364.97|364.82|365.07|364.92|365.12|364.97|364.92|364.77|47
1731653400000|2024-11-15 06:50:00|365.12|364.97|365.07|364.92|365.12|364.97|365.02|364.87|38
1731653700000|2024-11-15 06:55:00|365.12|364.97|365.17|365.02|365.17|365.02|365.12|364.97|29
1731654000000|2024-11-15 07:00:00|365.12|364.97|365.02|364.87|365.12|364.97|364.97|364.82|98
1731654300000|2024-11-15 07:05:00|364.97|364.82|365.02|364.82|365.07|364.92|364.97|364.77|35
1731654600000|2024-11-15 07:10:00|364.97|364.77|365.02|364.82|365.07|364.87|364.97|364.77|41
1731654900000|2024-11-15 07:15:00|365.07|364.87|365.17|365.02|365.17|365.02|365.07|364.87|33
1731655200000|2024-11-15 07:20:00|365.12|364.97|365.12|364.97|365.22|365.07|365.12|364.97|84
1731655500000|2024-11-15 07:25:00|365.17|365.02|365.27|365.07|365.27|365.07|365.07|364.92|63
1731655800000|2024-11-15 07:30:00|365.22|365.12|365.22|365.07|365.32|365.17|365.22|365.07|82
1731656100000|2024-11-15 07:35:00|365.27|365.12|365.17|365.02|365.32|365.17|365.12|364.97|103
1731656400000|2024-11-15 07:40:00|365.22|365.07|365.22|365.07|365.27|365.12|365.17|365.02|116
1731656700000|2024-11-15 07:45:00|365.27|365.12|365.27|365.12|365.32|365.17|365.22|365.07|83
1731657000000|2024-11-15 07:50:00|365.32|365.17|365.17|365.02|365.32|365.17|365.17|365.02|73
1731657300000|2024-11-15 07:55:00|365.12|364.97|365.07|364.87|365.17|365.02|365.02|364.87|89
1731657600000|2024-11-15 08:00:00|365.02|364.92|365.07|364.92|365.12|364.97|364.87|364.72|133
1731657900000|2024-11-15 08:05:00|365.12|364.87|364.72|364.57|365.12|364.92|364.72|364.57|83
1731658200000|2024-11-15 08:10:00|364.67|364.52|364.72|364.57|364.72|364.57|364.62|364.47|101
1731658500000|2024-11-15 08:15:00|364.77|364.52|364.82|364.67|364.92|364.77|364.72|364.52|250
1731658800000|2024-11-15 08:20:00|364.77|364.62|364.82|364.67|364.87|364.72|364.72|364.57|59
1731659100000|2024-11-15 08:25:00|364.77|364.62|364.67|364.52|364.77|364.62|364.62|364.47|72
1731659400000|2024-11-15 08:30:00|364.72|364.47|364.82|364.67|364.87|364.67|364.67|364.47|112
1731659700000|2024-11-15 08:35:00|364.77|364.62|364.82|364.67|364.87|364.72|364.77|364.62|55
1731660000000|2024-11-15 08:40:00|364.87|364.72|364.92|364.77|364.97|364.82|364.82|364.67|127
1731660300000|2024-11-15 08:45:00|364.97|364.82|364.92|364.77|365.02|364.87|364.92|364.77|106
1731660600000|2024-11-15 08:50:00|364.97|364.82|365.02|364.87|365.07|364.92|364.92|364.77|115
1731660900000|2024-11-15 08:55:00|364.97|364.82|364.87|364.72|365.02|364.87|364.72|364.57|478
1731661200000|2024-11-15 09:00:00|364.8|364.65|364.8|364.6|365|364.8|364.65|364.45|750
1731661500000|2024-11-15 09:05:00|364.75|364.65|364.75|364.55|364.85|364.65|364.55|364.4|323
1731661800000|2024-11-15 09:10:00|364.7|364.6|364.45|364.25|364.8|364.6|364.4|364.25|146
1731662100000|2024-11-15 09:15:00|364.4|364.3|364.45|364.25|364.55|364.4|364.35|364.15|132
1731662400000|2024-11-15 09:20:00|364.7|364.1|364.7|364.1|364.7|364.1|364.6|364|0
1731662700000|2024-11-15 09:25:00|||||||||8
1731663000000|2024-11-15 09:30:00|364.6|364|364.7|364.1|364.7|364.1|364.6|364|0
1731663300000|2024-11-15 09:35:00|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|0
1731663600000|2024-11-15 09:40:00|364.7|364.1|364.8|364.2|364.8|364.2|364.7|364.1|0
1731663900000|2024-11-15 09:45:00|364.7|364.1|364.7|364.1|364.7|364.1|364.7|364.1|0
1731664200000|2024-11-15 09:50:00|364.6|364|364.8|364.6|365|364.65|364.55|364|32
1731664500000|2024-11-15 09:55:00|364.85|364.65|364.95|364.8|365|364.8|364.85|364.65|4
1731664800000|2024-11-15 10:00:00|364.9|364.75|365.05|364.9|365.05|364.9|364.85|364.65|21
1731665100000|2024-11-15 10:05:00|365|364.85|365.25|365.05|365.25|365.05|365|364.85|23
1731665400000|2024-11-15 10:10:00|365.2|365.1|365|364.8|365.25|365.1|365|364.8|15
1731665700000|2024-11-15 10:15:00|365.05|364.85|364.85|364.65|365.05|364.85|364.85|364.65|13
1731666000000|2024-11-15 10:20:00|364.8|364.6|364.95|364.75|364.95|364.75|364.8|364.6|7
1731666300000|2024-11-15 10:25:00|365|364.8|365.1|364.9|365.1|364.9|365|364.8|0
1731666600000|2024-11-15 10:30:00|365.05|364.85|365.25|365.1|365.3|365.1|365|364.85|22
1731666900000|2024-11-15 10:35:00|365.3|365.05|365.05|364.85|365.3|365.05|365.05|364.85|27
1731667200000|2024-11-15 10:40:00|365|364.95|365.1|364.95|365.15|364.95|365|364.85|11
1731667500000|2024-11-15 10:45:00|365.15|365|365.15|365|365.25|365.1|365.1|364.95|36
1731667800000|2024-11-15 10:50:00|365.2|365.05|365.2|365.05|365.25|365.05|365.1|364.95|21
1731668100000|2024-11-15 10:55:00|365.25|365.1|365.15|365|365.3|365.1|365.15|365|29
1731668400000|2024-11-15 11:00:00|365.2|364.95|365.2|365.05|365.2|365.05|365.15|364.95|10
1731668700000|2024-11-15 11:05:00|365.25|365.1|365.25|365.1|365.3|365.15|365.2|365|17
1731669000000|2024-11-15 11:10:00|365.3|365.05|365.25|365.05|365.3|365.1|365.2|365.05|7
1731669300000|2024-11-15 11:15:00|365.2|365.1|365.25|365.1|365.25|365.1|365.2|365.05|2
1731669600000|2024-11-15 11:20:00|365.3|365.05|365.25|365.05|365.3|365.15|365.15|365|15
1731669900000|2024-11-15 11:25:00|365.2|365.1|365.3|365.15|365.3|365.15|365.2|365.05|4
1731670200000|2024-11-15 11:30:00|365.25|365.1|365.3|365.1|365.35|365.15|365.15|364.95|9
1731670500000|2024-11-15 11:35:00|365.35|365.15|365.5|365.3|365.5|365.35|365.35|365.1|7
1731670800000|2024-11-15 11:40:00|365.55|365.35|365.4|365.2|365.55|365.4|365.35|365.15|13
1731671100000|2024-11-15 11:45:00|365.35|365.15|365.3|365.1|365.4|365.15|365.25|365.05|6
1731671400000|2024-11-15 11:50:00|365.25|365.15|365.3|365.1|365.3|365.15|365.2|365.05|6
1731671700000|2024-11-15 11:55:00|365.35|365.15|365.4|365.25|365.4|365.25|365.3|365.1|2
1731672000000|2024-11-15 12:00:00|365.45|365.3|365.55|365.4|365.55|365.4|365.45|365.25|20
1731672300000|2024-11-15 12:05:00|365.6|365.45|365.7|365.5|365.7|365.5|365.6|365.4|30
1731672600000|2024-11-15 12:10:00|365.65||365.7||365.7||365.65||14
1731672900000|2024-11-15 12:15:00|365.75|365.55|365.7|365.5|365.8|365.6|365.65|365.5|34
1731673200000|2024-11-15 12:20:00|365.65|365.55|365.5|365.3|365.7|365.55|365.45|365.3|13
1731673500000|2024-11-15 12:25:00|365.45|365.35|365.5|365.35|365.5|365.35|365.45|365.25|4
1731673800000|2024-11-15 12:30:00|365.55|365.4|365.45|365.25|365.55|365.4|365.4|365.2|23
1731674100000|2024-11-15 12:35:00|365.4|365.2|365.45|365.3|365.5|365.3|365.4|365.2|7
1731674400000|2024-11-15 12:40:00|365.5|365.35|365.5|365.35|365.55|365.4|365.45|365.35|5
1731674700000|2024-11-15 12:45:00|365.45|365.3|365.55|365.35|365.55|365.4|365.45|365.3|20
1731675000000|2024-11-15 12:50:00|365.65|365.4|365.65|365.5|365.7|365.5|365.6|365.35|22
1731675300000|2024-11-15 12:55:00|365.7|365.45|365.65|365.5|365.7|365.5|365.6|365.45|19
1731675600000|2024-11-15 13:00:00|365.5|365.45|365.5|365.3|365.6|365.45|365.45|365.3|30
1731675900000|2024-11-15 13:05:00|365.45|365.25|365.45|365.3|365.5|365.3|365.4|365.25|16
1731676200000|2024-11-15 13:10:00|365.5|365.35|365.6|365.45|365.65|365.5|365.45|365.35|47
1731676500000|2024-11-15 13:15:00|365.55|365.4|365.4|365.2|365.55|365.4|365.4|365.2|53
1731676800000|2024-11-15 13:20:00|365.35|365.25|365.25|365.05|365.35|365.25|365.1|364.95|67
1731677100000|2024-11-15 13:25:00|365.2|365.1|365.25|364.85|365.3|365.15|365.2|364.8|11
1731677400000|2024-11-15 13:30:00|365.2|364.8|365.15|364.9|365.3|365.1|365|364.75|25
1731677700000|2024-11-15 13:35:00|365.2|364.95|365.15|364.9|365.3|365.15|365.1|364.9|27
1731678000000|2024-11-15 13:40:00|365.1|364.95|365.1|364.9|365.25|365.05|365.05|364.9|10
1731678300000|2024-11-15 13:45:00|365.05|364.95|365.2|365|365.2|365.05|365|364.85|14
1731678600000|2024-11-15 13:50:00|365.15|364.95|365.15|365|365.2|365.05|365.1|364.9|13
1731678900000|2024-11-15 13:55:00|365.1|364.95|365.1|364.95|365.15|365|365.05|364.9|9
1731679200000|2024-11-15 14:00:00|365.05|364.9|364.95|364.8|365.15|364.95|364.95|364.8|27
1731679500000|2024-11-15 14:05:00|365|364.85|364.85|364.65|365|364.85|364.8|364.65|19
1731679800000|2024-11-15 14:10:00|364.9|364.7|364.8|364.6|364.95|364.8|364.75|364.6|26
1731680100000|2024-11-15 14:15:00|364.75|364.55|364.7|364.5|364.8|364.6|364.65|364.45|20
1731680400000|2024-11-15 14:20:00|364.75|364.55|364.8|364.65|364.8|364.65|364.65|364.5|34
1731680700000|2024-11-15 14:25:00|364.75|364.6|364.55|364.35|364.8|364.65|364.5|364.35|88
1731681000000|2024-11-15 14:30:00|364.5|364.4|364.3|364.1|364.9|364.7|364.25|364.05|219
1731681300000|2024-11-15 14:35:00|364.35|364.15|364.35|364.15|364.4|364.25|364|363.85|65
1731681600000|2024-11-15 14:40:00|364.4|364.1|363.9|363.75|364.6|364.4|363.8|363.6|149
1731681900000|2024-11-15 14:45:00|363.85|363.7|363.9|363.75|364.35|364.2|363.85|363.6|85
1731682200000|2024-11-15 14:50:00|363.85|363.7|363.65|363.45|363.95|363.8|363.6|363.4|28
1731682500000|2024-11-15 14:55:00|363.7|363.5|363.75|363.6|363.75|363.6|363.6|363.4|18
1731682800000|2024-11-15 15:00:00|363.7|363.55|363.8|363.6|363.95|363.8|363.65|363.5|48
1731683100000|2024-11-15 15:05:00|363.85|363.65|364.15|364|364.25|364.05|363.85|363.55|114
1731683400000|2024-11-15 15:10:00|364.1|363.95|364.15|363.95|364.25|364.1|363.95|363.75|118
1731683700000|2024-11-15 15:15:00|364.1|363.9|364|363.85|364.25|364.1|363.95|363.75|58
1731684000000|2024-11-15 15:20:00|363.95|363.8|363.75|363.55|364|363.8|363.6|363.45|13
1731684300000|2024-11-15 15:25:00|363.7|363.6|363.7|363.5|363.85|363.7|363.65|363.45|19
1731684600000|2024-11-15 15:30:00|363.65|363.55|363.7|363.5|363.85|363.65|363.65|363.45|13
1731684900000|2024-11-15 15:35:00|363.65|363.45|363.6|363.4|363.75|363.55|363.4|363.2|13
1731685200000|2024-11-15 15:40:00|363.55|363.45|363.65|363.45|363.75|363.5|363.35|363.2|81
1731685500000|2024-11-15 15:45:00|363.7|363.5|363.75|363.6|363.85|363.65|363.65|363.45|24
1731685800000|2024-11-15 15:50:00|363.7|363.55|363.65|363.45|363.95|363.8|363.6|363.45|18
1731686100000|2024-11-15 15:55:00|363.7|363.5|363.55|363.4|363.7|363.5|363.55|363.35|9
1731686400000|2024-11-15 16:00:00|363.5|363.35|363.35|363.2|363.55|363.35|363.35|363.15|7
1731686700000|2024-11-15 16:05:00|363.4|363.25|363.25|363.1|363.55|363.4|363.25|363.1|44
1731687000000|2024-11-15 16:10:00|363.3|363.15|363.3|363.1|363.5|363.3|363.2|363|65
1731687300000|2024-11-15 16:15:00|363.25|363.05|363.2|363.05|363.4|363.2|363.2|363|85
1731687600000|2024-11-15 16:20:00|363.25|363.1|363.25|363.1|363.25|363.1|363.1|362.95|36
1731687900000|2024-11-15 16:25:00|363.3|363.05|363.25|363.05|363.35|363.2|363.2|363|50
1731688200000|2024-11-15 16:30:00|363.2|363.1|363.2|363|363.4|363.25|363.2|362.95|24
1731688500000|2024-11-15 16:35:00|363.15|362.95|363.1|362.95|363.2|363|363.05|362.85|39
1731688800000|2024-11-15 16:40:00|363.15|363|363|362.8|363.15|363|362.9|362.75|22
1731689100000|2024-11-15 16:45:00|363.05|362.85|363|362.8|363.2|363.05|362.95|362.75|28
1731689400000|2024-11-15 16:50:00|363.05|362.85|362.9|362.7|363.05|362.85|362.85|362.65|19
1731689700000|2024-11-15 16:55:00|362.85|362.65|362.65|362.45|362.85|362.7|362.55|362.35|25
1731690000000|2024-11-15 17:00:00|362.7|362.5|362.65|362.45|362.7|362.5|362.55|362.4|7
1731690300000|2024-11-15 17:05:00|362.6|362.5|362.6|362.45|362.7|362.5|362.45|362.3|31
1731690600000|2024-11-15 17:10:00|362.55|362.4|362.6|362.45|362.6|362.45|362.5|362.35|11
1731690900000|2024-11-15 17:15:00|362.55|362.4|362.65|362.5|362.75|362.55|362.55|362.4|9
1731691200000|2024-11-15 17:20:00|362.7|362.45|362.7|362.45|362.8|362.6|362.7|362.45|6
1731691500000|2024-11-15 17:25:00||362.5||362.45||362.5||362.4|1
1731691800000|2024-11-15 17:30:00|362.55|362.4|362.6|362.4|362.6|362.4|362.35|362.15|7
1731692100000|2024-11-15 17:35:00|362.55|362.35|362.6|362.4|362.6|362.45|362.45|362.25|14
1731692400000|2024-11-15 17:40:00|362.55|362.35|362.65|362.45|362.65|362.45|362.5|362.3|5
1731692700000|2024-11-15 17:45:00|362.6|362.5|362.55|362.35|362.65|362.5|362.45|362.25|4
1731693000000|2024-11-15 17:50:00|362.5|362.3|362.35|362.15|362.5|362.3|362.35|362.1|1
1731693300000|2024-11-15 17:55:00|362.3|362.2|362.5|362.35|362.5|362.35|362.3|362.15|5
1731693600000|2024-11-15 18:00:00|362.45|362.3|362.45|362.25|362.55|362.35|362.4|362.2|54
1731693900000|2024-11-15 18:05:00|362.4|362.3|362.55|362.35|362.55|362.35|362.35|362.2|4
1731694200000|2024-11-15 18:10:00|362.5|362.4|362.55|362.35|362.7|362.45|362.5|362.35|12
1731694500000|2024-11-15 18:15:00|362.6|362.4|362.65|362.45|362.7|362.5|362.55|362.35|15
1731694800000|2024-11-15 18:20:00|362.6|362.5|362.75|362.55|362.9|362.7|362.6|362.5|25
1731695100000|2024-11-15 18:25:00|362.7|362.5|362.8|362.65|362.85|362.65|362.7|362.5|9
1731695400000|2024-11-15 18:30:00|362.75|362.6|362.7|362.5|362.8|362.6|362.6|362.4|7
1731695700000|2024-11-15 18:35:00|362.65|362.55|362.75|362.55|362.75|362.55|362.65|362.5|5
1731696000000|2024-11-15 18:40:00|362.7|362.6|362.65|362.45|362.7|362.6|362.6|362.45|14
1731696300000|2024-11-15 18:45:00|362.6|362.5|362.55|362.4|362.7|362.5|362.55|362.4|11
1731696600000|2024-11-15 18:50:00|362.6|362.45|362.6|362.45|362.6|362.45|362.55|362.4|9
1731696900000|2024-11-15 18:55:00|362.65|362.5|362.65|362.5|362.65|362.5|362.45|362.25|38
1731697200000|2024-11-15 19:00:00|362.7|362.55|362.55|362.35|362.75|362.55|362.45|362.3|28
1731697500000|2024-11-15 19:05:00|362.5|362.3|362.75|362.55|362.8|362.65|362.45|362.3|19
1731697800000|2024-11-15 19:10:00|362.7|362.5|362.75|362.55|362.8|362.65|362.7|362.5|15
1731698100000|2024-11-15 19:15:00|362.8|362.6|362.7|362.5|362.8|362.6|362.65|362.5|3
1731698400000|2024-11-15 19:20:00|362.65|362.55|362.7|362.55|362.75|362.55|362.6|362.4|10
1731698700000|2024-11-15 19:25:00|362.65|362.5|362.65|362.5|362.7|362.55|362.65|362.5|6
1731699000000|2024-11-15 19:30:00|362.7|362.55|362.65|362.5|362.7|362.55|362.6|362.45|12
1731699300000|2024-11-15 19:35:00|362.7|362.45|362.75|362.55|362.75|362.55|362.6|362.45|3
1731699600000|2024-11-15 19:40:00|362.8|362.6|362.9|362.7|362.95|362.8|362.8|362.6|7
1731699900000|2024-11-15 19:45:00|362.85|362.65|363|362.8|363.1|362.95|362.85|362.65|28
1731700200000|2024-11-15 19:50:00|363.05|362.85|362.85|362.65|363.05|362.9|362.8|362.65|10
1731700500000|2024-11-15 19:55:00|362.9|362.7|363|362.8|363|362.8|362.85|362.65|4
1731700800000|2024-11-15 20:00:00|362.95|362.85|363.05|362.85|363.05|362.85|362.9|362.75|5
1731701100000|2024-11-15 20:05:00|363.1|362.9|363|362.8|363.2|363|362.95|362.8|6
1731701400000|2024-11-15 20:10:00|363.05|362.85|363.1|362.9|363.1|362.95|363|362.8|15
1731701700000|2024-11-15 20:15:00|363.05|362.95|363.15|362.95|363.25|363.05|363.05|362.85|2
1731702000000|2024-11-15 20:20:00|363.2|363|363.2|363|363.25|363.05|363.1|362.95|9
1731702300000|2024-11-15 20:25:00|363.15|362.95|363.35|363.15|363.4|363.2|363.1|362.9|72
1731702600000|2024-11-15 20:30:00|363.4|363.2|363.35|363.2|363.45|363.25|363.25|363.05|61
1731702900000|2024-11-15 20:35:00|363.4|363.15|363.4|363.2|363.4|363.25|363.3|363.15|41
1731703200000|2024-11-15 20:40:00|363.35|363.25|363.35|363.15|363.4|363.25|363.25|363.05|50
1731703500000|2024-11-15 20:45:00|363.4|363.2|363.7|363.5|363.75|363.55|363.35|363.1|94
1731703800000|2024-11-15 20:50:00|363.75|363.35|364.4|364.2|364.4|364.2|363.7|363.35|34
1731704100000|2024-11-15 20:55:00|364.45|364.15|364.55|364.35|364.55|364.4|364.35|364.1|40
1731704400000|2024-11-15 21:00:00|364.5|364.3|364.45|364.25|364.5|364.35|364.4|364.25|34
1731704700000|2024-11-15 21:05:00||364.3||364.25||364.3||364.25|0
1731705000000|2024-11-15 21:10:00|364.7|364.3|364.7|364.1|364.7|364.3|364.6|364|7
1731705900000|2024-11-15 21:25:00|364.6|364|364.7|364.1|364.7|364.1|364.6|364|0
1731706200000|2024-11-15 21:30:00|364.6|364|364.6|364|364.7|364.1|364.6|364|0
1731706500000|2024-11-15 21:35:00|364.7|364.1|364.7|364.1|364.7|364.1|364.7|364.1|0
1731706800000|2024-11-15 21:40:00|364.6|364|364.6|364|364.6|364|364.6|364|0
1731707100000|2024-11-15 21:45:00|364.7|364.1|364.7|364.1|364.7|364.1|364.6|364|0
1731707400000|2024-11-15 21:50:00|364.6|364|364.7|364.1|364.7|364.1|364.6|364|0
1731707700000|2024-11-15 21:55:00|364.6|364|364.7|364.1|364.7|364.1|364.6|364|0
1731884400000|2024-11-17 23:00:00|364.4|363.8|364.7|364.1|364.7|364.1|364.4|363.8|0
1731884700000|2024-11-17 23:05:00|364.6|364|364.7|364.1|364.8|364.2|364.6|364|0
1731885000000|2024-11-17 23:10:00|364.8|364.2|364.7|364.1|364.8|364.2|364.7|364.1|0
1731885300000|2024-11-17 23:15:00|364.6|364|364.7|364.1|364.7|364.1|364.6|364|0
1731887700000|2024-11-17 23:55:00|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|0
1731888000000|2024-11-18 00:00:00|364.7|364.1|364.8|364.2|364.8|364.2|364.7|364.1|0
1731888300000|2024-11-18 00:05:00|364.9|364.3|364.9|364.3|364.9|364.3|364.8|364.2|0
1731888600000|2024-11-18 00:10:00|364.8|364.2|364.9|364.3|364.9|364.3|364.8|364.2|0
1731888900000|2024-11-18 00:15:00|364.8|364.2|364.9|364.3|364.9|364.3|364.8|364.2|0
1731889200000|2024-11-18 00:20:00|365|364.4|365|364.4|365|364.4|364.9|364.3|0
1731889500000|2024-11-18 00:25:00|365.1|364.5|365|364.4|365.1|364.5|365|364.4|0
1731889800000|2024-11-18 00:30:00|364.25|364|364.7|364.5|365.05|364.85|364.1|363.75|429
1731890100000|2024-11-18 00:35:00|364.65|364.55|364.4|364.25|364.85|364.7|364.4|364.25|152
1731890400000|2024-11-18 00:40:00|364.35|364.2|364.45|364.3|364.7|364.5|364.3|364.15|103
1731890700000|2024-11-18 00:45:00|364.4|364.25|364.1|363.9|364.6|364.4|364.05|363.85|219
1731891000000|2024-11-18 00:50:00|364.15|363.95|364.1|363.95|364.15|363.95|364|363.85|116
1731891300000|2024-11-18 00:55:00|364.05|363.9|363.9|363.75|364.05|363.9|363.9|363.75|68
1731891600000|2024-11-18 01:00:00|363.95|363.8|364.75|364.55|365.1|364.95|363.95|363.75|499
1731891900000|2024-11-18 01:05:00|364.7|364.6|364.75|364.6|365.4|365.25|364.55|364.4|300
1731892200000|2024-11-18 01:10:00|364.7|364.55|364.4|364.25|364.7|364.55|364.25|364.1|147
1731892500000|2024-11-18 01:15:00|364.45|364.2|364.85|364.7|364.95|364.8|364.25|364.05|113
1731892800000|2024-11-18 01:20:00|364.8|364.65|364.8|364.65|365.3|365.15|364.75|364.6|90
1731893100000|2024-11-18 01:25:00|364.85|364.7|364.65|364.45|364.9|364.7|364.65|364.45|61
1731893400000|2024-11-18 01:30:00|364.7|364.5|364.3|364.15|364.7|364.5|363.95|363.8|170
1731893700000|2024-11-18 01:35:00|364.35|364.2|364.65|364.45|364.75|364.55|364.35|364.2|70
1731894000000|2024-11-18 01:40:00|364.7|364.5|364.55|364.35|364.75|364.6|364.45|364.25|98
1731894300000|2024-11-18 01:45:00|364.5|364.3|364.4|364.2|364.55|364.3|364.25|364.05|52
1731894600000|2024-11-18 01:50:00|364.35|364.25|364.5|364.35|364.7|364.5|364.35|364.25|59
1731894900000|2024-11-18 01:55:00|364.45|364.3|364.7|364.5|364.7|364.5|364.4|364.25|38
1731895200000|2024-11-18 02:00:00|364.65|364.4|364.75|364.6|364.9|364.7|364.5|364.3|86
1731895500000|2024-11-18 02:05:00|364.85|364.55|365|364.85|365|364.85|364.75|364.55|50
1731895800000|2024-11-18 02:10:00|365.05|364.9|365.5|365.3|365.5|365.3|365.05|364.9|72
1731896100000|2024-11-18 02:15:00|365.35|365.2|365.4|365.2|365.4|365.2|365.2|365.05|45
1731896400000|2024-11-18 02:20:00|365.35|365.25|364.95|364.75|365.35|365.25|364.9|364.7|65
1731896700000|2024-11-18 02:25:00|364.9|364.8|364.85|364.7|364.9|364.8|364.75|364.55|45
1731897000000|2024-11-18 02:30:00|364.9|364.65|365.2|365.05|365.2|365.05|364.85|364.65|78
1731897300000|2024-11-18 02:35:00|365.25|365.1|365.3|365.1|365.35|365.15|365.25|365.05|54
1731897600000|2024-11-18 02:40:00|365.25|365.15|365.15|365|365.3|365.15|365.15|365|60
1731897900000|2024-11-18 02:45:00|365.1|364.95|365.45|365.25|365.45|365.25|365.1|364.95|69
1731898200000|2024-11-18 02:50:00|365.5|365.3|365.45|365.25|365.6|365.45|365.4|365.25|59
1731898500000|2024-11-18 02:55:00|365.4|365.3|365.4|365.2|365.45|365.3|365.25|365.1|47
1731898800000|2024-11-18 03:00:00|365.35|365.15|365.2|365|365.4|365.25|365.2|365|79
1731899100000|2024-11-18 03:05:00|365.1|364.95|365.2|365|365.3|365.15|365.1|364.95|96
1731899400000|2024-11-18 03:10:00|365.15|364.95|365.3|365.1|365.3|365.15|365.05|364.9|104
1731899700000|2024-11-18 03:15:00|365.25|365.15|365.35|365.2|365.4|365.25|365.2|365|84
1731900000000|2024-11-18 03:20:00|365.45|365.25|365.5|365.35|365.5|365.35|365.25|365.1|88
1731900300000|2024-11-18 03:25:00|365.55|365.4|365.25|365.05|365.6|365.45|365.2|365|104
1731900600000|2024-11-18 03:30:00|365.2|365|365.05|364.85|365.2|365|364.85|364.7|94
1731900900000|2024-11-18 03:35:00|365|364.9|365.1|364.95|365.25|365.1|365|364.9|59
1731901200000|2024-11-18 03:40:00|365.15|364.9|365.05|364.9|365.15|364.95|364.9|364.75|58
1731901500000|2024-11-18 03:45:00|365.15|364.95|365.15|365|365.25|365.05|365.1|364.95|45
1731901800000|2024-11-18 03:50:00|365.2|365.05|365.25|365.1|365.25|365.1|365.15|365|50
1731902100000|2024-11-18 03:55:00|365.2|365|365.1|364.9|365.3|365.1|365.1|364.9|47
1731902400000|2024-11-18 04:00:00|365.15|364.95|365.35|365.15|365.35|365.2|365.15|364.95|31
1731902700000|2024-11-18 04:05:00|365.4|365.2|365.35|365.15|365.4|365.25|365.25|365.1|69
1731903000000|2024-11-18 04:10:00|365.4|365.2|365.3|365.15|365.4|365.25|365.3|365.15|45
1731903300000|2024-11-18 04:15:00|365.35|365.1|365.4|365.25|365.4|365.25|365.25|365.1|46
1731903600000|2024-11-18 04:20:00|365.45|365.3|365.4|365.25|365.5|365.3|365.4|365.2|46
1731903900000|2024-11-18 04:25:00|365.35|365.2|365.4|365.25|365.5|365.35|365.35|365.15|56
1731904200000|2024-11-18 04:30:00|365.45|365.3|365.5|365.35|365.5|365.35|365.4|365.25|36
1731904500000|2024-11-18 04:35:00|365.55|365.4|365.55|365.4|365.55|365.4|365.5|365.35|64
1731904800000|2024-11-18 04:40:00|365.5|365.35|365.6|365.4|365.6|365.4|365.4|365.25|42
1731905100000|2024-11-18 04:45:00|365.55|365.45|365.65|365.5|365.65|365.5|365.55|365.4|48
1731905400000|2024-11-18 04:50:00|365.6|365.45|365.6|365.45|365.65|365.5|365.6|365.45|42
1731905700000|2024-11-18 04:55:00|365.55|365.4|365.5|365.35|365.65|365.5|365.5|365.3|99
1731906000000|2024-11-18 05:00:00|365.45|365.3|365.25|365.1|365.5|365.35|365.1|364.95|124
1731906300000|2024-11-18 05:05:00|365.3|365.05|365.3|365.15|365.55|365.4|365.2|365.05|101
1731906600000|2024-11-18 05:10:00|365.25|365.1|365.05|364.9|365.3|365.15|365.05|364.9|118
1731906900000|2024-11-18 05:15:00|365|364.85|365.2|365.05|365.2|365.05|365|364.85|114
1731907200000|2024-11-18 05:20:00|365.15|365|365.25|365.1|365.3|365.15|364.95|364.8|100
1731907500000|2024-11-18 05:25:00|365.3|365.15|365.25|365.1|365.4|365.25|365.25|365.05|71
1731907800000|2024-11-18 05:30:00|365.15|365.05|365.3|365.1|365.3|365.15|365.1|364.95|80
1731908100000|2024-11-18 05:35:00|365.25|365.15|365.7|365.55|365.7|365.55|365.25|365.1|82
1731908400000|2024-11-18 05:40:00|365.75|365.6|365.7|365.55|365.75|365.6|365.65|365.45|62
1731908700000|2024-11-18 05:45:00|365.75|365.6|365.65|365.5|365.75|365.6|365.55|365.4|83
1731909000000|2024-11-18 05:50:00|365.6|365.45|365.55|365.4|365.65|365.45|365.5|365.35|63
1731909300000|2024-11-18 05:55:00|365.6|365.35|365.45|365.25|365.6|365.45|365.4|365.25|93
1731909600000|2024-11-18 06:00:00|365.4|365.2|365|364.85|365.4|365.2|365|364.8|44
1731909900000|2024-11-18 06:05:00|364.95|364.8|364.95|364.8|365.05|364.85|364.9|364.75|27
1731910200000|2024-11-18 06:10:00|365|364.85|365.05|364.9|365.1|364.95|364.95|364.75|40
1731910500000|2024-11-18 06:15:00|365.1|364.95|365.15|365|365.2|365|365.1|364.9|36
1731910800000|2024-11-18 06:20:00|365.1|364.95|365.1|364.95|365.2|365|365.1|364.95|39
1731911100000|2024-11-18 06:25:00|365.05|364.9|365.1|364.95|365.1|364.95|365.05|364.85|29
1731911400000|2024-11-18 06:30:00|365.15|365|365.15|365|365.2|365.05|365.1|364.9|32
1731911700000|2024-11-18 06:35:00|365.1|364.95|365.2|365|365.2|365.05|365.1|364.95|44
1731912000000|2024-11-18 06:40:00|365.15|365.05|365.25|365.05|365.25|365.1|365.15|365|44
1731912300000|2024-11-18 06:45:00|365.2|365.1|365.35|365.2|365.4|365.25|365.2|365.05|37
1731912600000|2024-11-18 06:50:00|365.4|365.25|365.35|365.2|365.4|365.25|365.25|365.1|32
1731912900000|2024-11-18 06:55:00|365.4|365.15|365.35|365.15|365.4|365.2|365.3|365.1|29
1731913200000|2024-11-18 07:00:00|365.3|365.1|365.3|365.15|365.35|365.15|365.15|365|68
1731913500000|2024-11-18 07:05:00|365.25|365.1|365.3|365.1|365.3|365.15|365.25|365.05|70
1731913800000|2024-11-18 07:10:00|365.25|365.15|365.3|365.15|365.35|365.2|365.25|365.1|23
1731914100000|2024-11-18 07:15:00|365.25|365.1|365.35|365.15|365.35|365.15|365.25|365.1|61
1731914400000|2024-11-18 07:20:00|365.3|365.2|365|364.8|365.3|365.2|364.95|364.8|54
1731914700000|2024-11-18 07:25:00|364.95|364.85|364.5|364.35|365.05|364.85|364.5|364.35|88
1731915000000|2024-11-18 07:30:00|364.45|364.3|364.6|364.4|364.65|364.5|364.4|364.25|64
1731915300000|2024-11-18 07:35:00|364.55|364.35|364.5|364.35|364.6|364.45|364.5|364.35|48
1731915600000|2024-11-18 07:40:00|364.55|364.3|364.5|364.35|364.6|364.45|364.45|364.3|90
1731915900000|2024-11-18 07:45:00|364.55|364.4|364.55|364.4|364.75|364.6|364.5|364.35|73
1731916200000|2024-11-18 07:50:00|364.5|364.35|364.55|364.4|364.6|364.4|364.4|364.25|82
1731916500000|2024-11-18 07:55:00|364.5|364.35|364.65|364.5|364.65|364.5|364.5|364.35|98
1731916800000|2024-11-18 08:00:00|364.7|364.55|364.7|364.55|364.8|364.65|364.55|364.4|114
1731917100000|2024-11-18 08:05:00|364.65|364.5|364.75|364.6|364.8|364.65|364.65|364.45|168
1731917400000|2024-11-18 08:10:00|364.7|364.55|364.85|364.65|364.85|364.65|364.55|364.4|184
1731917700000|2024-11-18 08:15:00|364.8|364.6|364.85|364.7|364.95|364.8|364.75|364.6|174
1731918000000|2024-11-18 08:20:00|364.9|364.75|364.9|364.75|364.95|364.8|364.8|364.65|147
1731918300000|2024-11-18 08:25:00|364.85|364.7|364.75|364.55|364.9|364.75|364.7|364.55|94
1731918600000|2024-11-18 08:30:00|364.7|364.6|364.8|364.65|364.85|364.7|364.7|364.5|94
1731918900000|2024-11-18 08:35:00|364.75|364.6|364.7|364.55|364.75|364.6|364.6|364.45|177
1731919200000|2024-11-18 08:40:00|364.65|364.5|364.7|364.55|364.8|364.6|364.6|364.45|130
1731919500000|2024-11-18 08:45:00|364.65|364.5|364.75|364.6|364.85|364.7|364.55|364.4|137
1731919800000|2024-11-18 08:50:00|364.8|364.65|365.05|364.9|365.05|364.9|364.8|364.6|372
1731920100000|2024-11-18 08:55:00|365.1|364.95|365.05|364.9|365.2|365|364.95|364.8|378
1731920400000|2024-11-18 09:00:00|365.1|364.85|364.75|364.6|365.1|364.85|364.75|364.55|641
1731920700000|2024-11-18 09:05:00|364.85|364.65|364.9|364.7|364.9|364.75|364.7|364.5|183
1731921000000|2024-11-18 09:10:00|364.95|364.75|364.85|364.7|365.05|364.85|364.85|364.7|63
1731921300000|2024-11-18 09:15:00|364.9|364.65|364.6|364.45|364.9|364.75|364.6|364.4|55
1731921600000|2024-11-18 09:20:00|365|364.4|365|364.4|365.1|364.5|364.9|364.3|0
1731921900000|2024-11-18 09:25:00|365.1|364.5|365|364.4|365.1|364.5|364.9|364.3|5
1731922200000|2024-11-18 09:30:00|365.1|364.5|364.9|364.3|365.1|364.5|364.9|364.3|0
1731922500000|2024-11-18 09:35:00|365|364.4|364.9|364.3|365|364.4|364.8|364.2|0
1731922800000|2024-11-18 09:40:00|364.8|364.2|365|364.4|365|364.4|364.8|364.2|0
1731923100000|2024-11-18 09:45:00|365.1|364.5|365|364.4|365.1|364.5|365|364.4|0
1731923400000|2024-11-18 09:50:00|364.8|364.6|364.6|364.4|364.9|364.7|364.55|364.35|8
1731923700000|2024-11-18 09:55:00|364.55|364.35|364.75|364.6|364.75|364.6|364.55|364.35|18
1731924000000|2024-11-18 10:00:00|364.8|364.65|365|364.8|365|364.85|364.8|364.6|24
1731924300000|2024-11-18 10:05:00|364.95|364.85|364.9|364.7|365.05|364.85|364.9|364.7|7
1731924600000|2024-11-18 10:10:00|364.95|364.75|364.9|364.7|365.1|364.9|364.9|364.7|13
1731924900000|2024-11-18 10:15:00|364.85|364.75|364.85|364.65|364.95|364.75|364.8|364.65|6
1731925200000|2024-11-18 10:20:00|364.8|364.7|364.8|364.65|364.9|364.75|364.75|364.6|3
1731925500000|2024-11-18 10:25:00|364.85|364.7|365|364.8|365|364.8|364.75|364.55|41
1731925800000|2024-11-18 10:30:00|364.95|364.75|365|364.8|365|364.8|364.85|364.65|7
1731926100000|2024-11-18 10:35:00|364.95|364.85|365.15|364.95|365.15|364.95|364.95|364.85|6
1731926400000|2024-11-18 10:40:00|365.1|365|365.25|365.05|365.25|365.1|365.05|364.9|117
1731926700000|2024-11-18 10:45:00|365.2|365.1|365.15|365|365.25|365.1|365.15|364.95|4
1731927000000|2024-11-18 10:50:00|365.2|365.05|365.25|365.05|365.25|365.05|365.2|365.05|0
1731927300000|2024-11-18 10:55:00|365.2|365|365.25|365.1|365.25|365.1|365.15|365|6
1731927600000|2024-11-18 11:00:00|365.2|365.05|365.2|365.05|365.25|365.05|365.15|365|4
1731927900000|2024-11-18 11:05:00|365.25|365.1|365.25|365.05|365.3|365.1|365.2|365|5
1731928200000|2024-11-18 11:10:00|365.2|365.1|365.2|365|365.25|365.1|365.2|365|3
1731928500000|2024-11-18 11:15:00|365.15|365.05|365.15|365|365.2|365.05|365.1|364.9|5
1731928800000|2024-11-18 11:20:00|365.2|365.05|365.2|365.05|365.2|365.05|365.2|365|0
1731929100000|2024-11-18 11:25:00|365.15|365|365|364.8|365.15|365|365|364.8|10
1731929400000|2024-11-18 11:30:00|365.05|364.85|365|364.8|365.05|364.9|364.95|364.8|2
1731929700000|2024-11-18 11:35:00|364.95|364.75|364.85|364.65|364.95|364.75|364.8|364.65|1
1731930000000|2024-11-18 11:40:00|364.8|364.7|364.9|364.75|364.9|364.75|364.8|364.65|6
1731930300000|2024-11-18 11:45:00|364.95|364.8|365|364.8|365.05|364.9|364.95|364.75|3
1731930600000|2024-11-18 11:50:00|364.95|364.75|365|364.8|365|364.85|364.85|364.65|4
1731930900000|2024-11-18 11:55:00|365.05|364.85|365.1|364.9|365.1|364.95|365|364.85|0
1731931200000|2024-11-18 12:00:00|365.15|364.95|365.25|365.05|365.3|365.1|365.15|364.9|4
1731931500000|2024-11-18 12:05:00|365.3|365.1|365.25|365.05|365.35|365.15|365.2|365.05|10
1731931800000|2024-11-18 12:10:00|365.2|365|365.1|364.95|365.2|365|365.05|364.85|22
1731932100000|2024-11-18 12:15:00|365.15|365|365.15|364.95|365.25|365.1|365.1|364.95|60
1731932400000|2024-11-18 12:20:00|365.1|365|365.2|365.05|365.25|365.05|365.1|365|12
1731932700000|2024-11-18 12:25:00|365.1|365|365.15|364.95|365.15|365|365|364.8|27
1731933000000|2024-11-18 12:30:00|365.1|365|365.1|364.95|365.2|365|365.1|364.9|3
1731933300000|2024-11-18 12:35:00|365.15|365|365.25|365.1|365.25|365.1|365.15|365|0
1731933600000|2024-11-18 12:40:00|365.2|365.05|365.15|364.95|365.25|365.1|365.15|364.95|4
1731933900000|2024-11-18 12:45:00|365.2|365|365.15|365|365.2|365.05|365.1|364.95|9
1731934200000|2024-11-18 12:50:00|365.2|364.95|365.15|365|365.2|365.05|365.15|364.95|7
1731934500000|2024-11-18 12:55:00|365.2|364.95|365.15|364.95|365.2|365.05|365.1|364.9|14
1731934800000|2024-11-18 13:00:00|365.2|365|364.95|364.8|365.2|365.05|364.95|364.75|9
1731935100000|2024-11-18 13:05:00|364.9|364.75|364.85|364.7|364.9|364.8|364.85|364.65|3
1731935400000|2024-11-18 13:10:00|364.9|364.75|364.8|364.6|364.9|364.75|364.75|364.55|2
1731935700000|2024-11-18 13:15:00|364.75|364.65|364.75|364.55|364.85|364.7|364.7|364.55|2
1731936000000|2024-11-18 13:20:00|364.7|364.6|364.5|364.3|364.7|364.6|364.5|364.3|26
1731936300000|2024-11-18 13:25:00|364.55|364.35|364.65|364.45|364.7|364.55|364.55|364.35|6
1731936600000|2024-11-18 13:30:00|364.6|364.4|364.85|364.7|364.9|364.75|364.6|364.4|44
1731936900000|2024-11-18 13:35:00|364.9|364.65|364.95|364.75|364.95|364.8|364.85|364.65|48
1731937200000|2024-11-18 13:40:00|365|364.8|365.1|364.9|365.1|364.95|365|364.75|29
1731937500000|2024-11-18 13:45:00|365.05|364.85|365|364.85|365.1|364.9|365|364.8|7
1731937800000|2024-11-18 13:50:00|364.95|364.8|365.05|364.9|365.05|364.9|364.95|364.75|10
1731938100000|2024-11-18 13:55:00|365|364.85|364.95|364.75|365|364.85|364.95|364.75|4
1731938400000|2024-11-18 14:00:00|365|364.8|364.95|364.8|365.05|364.9|364.95|364.75|7
1731938700000|2024-11-18 14:05:00|364.9|364.75|364.85|364.7|364.95|364.8|364.85|364.65|23
1731939000000|2024-11-18 14:10:00|364.8|364.65|364.95|364.8|364.95|364.8|364.8|364.65|27
1731939300000|2024-11-18 14:15:00|364.9|364.75|364.85|364.65|364.95|364.8|364.85|364.65|15
1731939600000|2024-11-18 14:20:00|364.8|364.7|364.9|364.7|364.9|364.75|364.8|364.65|1
1731939900000|2024-11-18 14:25:00|364.85|364.65|364.85|364.65|364.9|364.7|364.8|364.65|11
1731940200000|2024-11-18 14:30:00|364.8|364.7|365.35|365.15|365.45|365.25|364.8|364.65|164
1731940500000|2024-11-18 14:35:00|365.4|365.2|366.1|365.9|366.1|365.9|365.4|365.2|74
1731940800000|2024-11-18 14:40:00|366.15|365.95|366.2|366|366.35|366.2|366|365.85|93
1731941100000|2024-11-18 14:45:00|366.15|365.95|366.3|366.1|366.3|366.15|365.8|365.65|58
1731941400000|2024-11-18 14:50:00|366.25|366.05|366.35|366.1|366.45|366.3|366.1|365.9|66
1731941700000|2024-11-18 14:55:00|366.4|366.15|366.5|366.3|366.55|366.4|366.35|366.15|26
1731942000000|2024-11-18 15:00:00|366.45|366.35|366.55|366.35|366.65|366.45|366.4|366.25|49
1731942300000|2024-11-18 15:05:00|366.6|366.4|366.3|366.1|366.6|366.4|366.25|366.05|31
1731942600000|2024-11-18 15:10:00|366.25|366.05|366.3|366.1|366.35|366.1|366.2|366.05|2
1731942900000|2024-11-18 15:15:00|366.35|366.2|366.1|365.9|366.5|366.3|366.1|365.9|20
1731943200000|2024-11-18 15:20:00|366.15|365.95|366.2|366.05|366.25|366.1|366.1|365.9|29
1731943500000|2024-11-18 15:25:00|366.25|366.1|366.4|366.2|366.4|366.25|366.15|366|29
1731943800000|2024-11-18 15:30:00|366.45|366.25|366.55|366.35|366.55|366.4|366.4|366.2|13
1731944100000|2024-11-18 15:35:00|366.5|366.4|366.65|366.45|366.7|366.5|366.45|366.3|36
1731944400000|2024-11-18 15:40:00|366.7|366.5|366.85|366.65|366.85|366.7|366.7|366.45|45
1731944700000|2024-11-18 15:45:00|366.9|366.7|366.9|366.75|366.95|366.8|366.85|366.65|33
1731945000000|2024-11-18 15:50:00|366.95|366.8|367.1|366.9|367.2|367|366.95|366.8|68
1731945300000|2024-11-18 15:55:00|367.05|366.85|367.05|366.85|367.1|366.85|366.9|366.75|10
1731945600000|2024-11-18 16:00:00|367.1|366.9|367.15|366.95|367.15|366.95|366.95|366.8|14
1731945900000|2024-11-18 16:05:00|367.1|367|367.15|366.95|367.25|367.1|367.05|366.9|29
1731946200000|2024-11-18 16:10:00|367.2|367|367.25|367.05|367.25|367.1|367.15|366.95|26
1731946500000|2024-11-18 16:15:00|367.2|367.1|367.45|367.25|367.45|367.3|367.15|366.95|53
1731946800000|2024-11-18 16:20:00|367.4|367.2|367.55|367.4|367.6|367.45|367.4|367.2|64
1731947100000|2024-11-18 16:25:00|367.5|367.35|367.5|367.35|367.7|367.5|367.45|367.3|70
1731947400000|2024-11-18 16:30:00|367.55|367.4|367.7|367.5|367.75|367.6|367.55|367.4|31
1731947700000|2024-11-18 16:35:00|367.65|367.55|367.9|367.7|367.9|367.7|367.65|367.5|75
1731948000000|2024-11-18 16:40:00|367.85|367.75|367.95|367.8|367.95|367.8|367.85|367.65|38
1731948300000|2024-11-18 16:45:00|367.9|367.75|367.85|367.7|367.9|367.8|367.7|367.55|31
1731948600000|2024-11-18 16:50:00|367.9|367.75|368.1|367.9|368.1|367.9|367.85|367.7|51
1731948900000|2024-11-18 16:55:00|368.05|367.85|368|367.85|368.1|367.9|367.95|367.8|12
1731949200000|2024-11-18 17:00:00|368.05|367.9|368.15|368|368.2|368.05|368|367.85|40
1731949500000|2024-11-18 17:05:00|368.1|367.95|367.65|367.45|368.15|368|367.6|367.35|347
1731949800000|2024-11-18 17:10:00|367.6|367.4|367.95|367.8|368|367.85|367.6|367.4|54
1731950100000|2024-11-18 17:15:00|368|367.75|368.05|367.85|368.05|367.9|367.9|367.7|32
1731950400000|2024-11-18 17:20:00|368|367.9|368.05|367.9|368.1|367.95|368|367.8|4
1731950700000|2024-11-18 17:25:00|368|367.85|368.05|367.85|368.15|367.95|368|367.8|4
1731951000000|2024-11-18 17:30:00|368|367.9|368.15|368|368.15|368|368|367.8|5
1731951300000|2024-11-18 17:35:00|368.1|367.95|368.1|367.9|368.1|368|368.05|367.9|6
1731951600000|2024-11-18 17:40:00|368.05|367.85|368.1|367.9|368.2|368.05|368.05|367.85|8
1731951900000|2024-11-18 17:45:00|368.05|367.85|368.1|367.9|368.1|367.95|368|367.8|3
1731952200000|2024-11-18 17:50:00|368.15|367.95|368.05|367.85|368.15|367.95|368|367.85|17
1731952500000|2024-11-18 17:55:00|368|367.9|368.2|368|368.2|368|368|367.9|10
1731952800000|2024-11-18 18:00:00|368.15|368.05|368.2|368|368.25|368.05|368.15|368|24
1731953100000|2024-11-18 18:05:00|368.15|367.9|368.15|367.95|368.15|367.95|368.05|367.9|14
1731953400000|2024-11-18 18:10:00|368.2|368|368.15|367.95|368.2|368.05|368.1|367.95|11
1731953700000|2024-11-18 18:15:00|368.1|368|368.2|368.05|368.2|368.05|368.1|367.9|4
1731954000000|2024-11-18 18:20:00|368.15|368|368.1|367.9|368.15|368.05|368|367.8|10
1731954300000|2024-11-18 18:25:00|368.05|367.85|368|367.8|368.1|367.9|368|367.8|6
1731954600000|2024-11-18 18:30:00|367.95|367.75|367.95|367.75|368|367.85|367.9|367.7|4
1731954900000|2024-11-18 18:35:00|368|367.8|367.95|367.75|368|367.8|367.95|367.75|2
1731955200000|2024-11-18 18:40:00|367.9|367.7|367.75|367.55|367.95|367.8|367.75|367.55|4
1731955500000|2024-11-18 18:45:00|367.8|367.6|367.7|367.55|367.8|367.65|367.65|367.45|4
1731955800000|2024-11-18 18:50:00|367.75|367.6|367.9|367.75|367.95|367.75|367.75|367.6|27
1731956100000|2024-11-18 18:55:00|367.95|367.8|368.15|367.95|368.15|367.95|367.95|367.75|5
1731956400000|2024-11-18 19:00:00|368.1|368|368.15|368|368.15|368|368.1|367.95|7
1731956700000|2024-11-18 19:05:00|368.2|367.95|368.1|367.9|368.2|367.95|368.05|367.85|8
1731957000000|2024-11-18 19:10:00|368.05|367.85|368|367.8|368.1|367.9|367.95|367.8|9
1731957300000|2024-11-18 19:15:00|367.95|367.75|368|367.8|368.05|367.85|367.95|367.75|15
1731957600000|2024-11-18 19:20:00|367.95|367.75|367.9|367.7|368|367.8|367.85|367.7|10
1731957900000|2024-11-18 19:25:00|367.95|367.75|367.9|367.75|367.95|367.8|367.8|367.65|7
1731958200000|2024-11-18 19:30:00|367.95|367.8|367.9|367.7|367.95|367.8|367.85|367.65|35
1731958500000|2024-11-18 19:35:00|367.85|367.75|367.95|367.75|367.95|367.75|367.8|367.65|5
1731958800000|2024-11-18 19:40:00|367.9|367.7|368|367.8|368.05|367.85|367.85|367.65|4
1731959100000|2024-11-18 19:45:00|368.05|367.85|368.1|367.9|368.1|367.9|368|367.8|5
1731959400000|2024-11-18 19:50:00|368.05|367.95|368.1|367.9|368.1|367.95|368.05|367.85|1
1731959700000|2024-11-18 19:55:00|368.05|367.85|368|367.85|368.1|367.85|367.95|367.8|3
1731960000000|2024-11-18 20:00:00|368.05|367.8|367.95|367.75|368.05|367.85|367.95|367.75|4
1731960600000|2024-11-18 20:10:00|368|367.8|368.1|367.9|368.1|367.9|368|367.8|4
1731960900000|2024-11-18 20:15:00|368.05|367.85|368.05|367.9|368.1|367.9|368|367.8|3
1731961200000|2024-11-18 20:20:00|368.1|367.95|368.15|368|368.15|368|368.1|367.95|2
1731961500000|2024-11-18 20:25:00|368.2|368.05|368.2|368.05|368.2|368.05|368.15|368|4
1731961800000|2024-11-18 20:30:00|368.15|368|368.05|367.85|368.2|368.05|368.05|367.85|2
1731962100000|2024-11-18 20:35:00|368|367.8|368.1|367.9|368.1|367.95|367.95|367.8|3
1731962400000|2024-11-18 20:40:00|368.05|367.85|367.95|367.75|368.1|367.9|367.9|367.7|4
1731962700000|2024-11-18 20:45:00|367.9|367.7|368|367.75|368.15|367.75|367.85|367.65|30
1731963000000|2024-11-18 20:50:00|367.95|367.7|368.15|367.75|368.15|368|367.85|367.65|12
1731963300000|2024-11-18 20:55:00|368.1|367.8|368.2|368.05|368.3|368.1|367.95|367.7|56
1731963600000|2024-11-18 21:00:00|368.15|368|368.2|367.9|368.2|368.05|368.1|367.85|20
1731963900000|2024-11-18 21:05:00|368.15|368|368.2|368.05|368.3|368.05|368.15|368|15
1731964200000|2024-11-18 21:10:00|368.15|368|368.4|367.8|368.4|368.05|368.15|367.8|8
1731964500000|2024-11-18 21:15:00|368.3|367.7|368.4|367.8|368.4|367.8|368.3|367.7|0
1731965400000|2024-11-18 21:30:00|368.3|367.7|368.3|367.7|368.4|367.8|368.3|367.7|0
1731965700000|2024-11-18 21:35:00|368.4|367.8|368.4|367.8|368.4|367.8|368.3|367.7|0
1731970500000|2024-11-18 22:55:00|368.5|367.9|368.4|367.8|368.5|367.9|368.4|367.8|0
1731970800000|2024-11-18 23:00:00|368.5|367.9|368.3|367.7|368.5|367.9|368.3|367.7|0
1731971100000|2024-11-18 23:05:00|368.2|367.6|368.2|367.6|368.3|367.7|368.2|367.6|0
1731971400000|2024-11-18 23:10:00|368.1|367.5|368.2|367.6|368.2|367.6|368.1|367.5|0
1731972000000|2024-11-18 23:20:00|368.3|367.7|368.3|367.7|368.3|367.7|368.3|367.7|0
1731972600000|2024-11-18 23:30:00|368.4|367.8|368.3|367.7|368.4|367.8|368.3|367.7|0
1731973800000|2024-11-18 23:50:00|368.4|367.8|368.3|367.7|368.4|367.8|368.3|367.7|0
1731974100000|2024-11-18 23:55:00|368.35|367.75|368.45|367.85|368.45|367.85|368.35|367.75|0
1731974400000|2024-11-19 00:00:00|368.55|367.95|368.45|367.85|368.55|367.95|368.45|367.85|0
1731974700000|2024-11-19 00:05:00|368.55|367.95|368.55|367.95|368.55|367.95|368.45|367.85|0
1731975000000|2024-11-19 00:10:00|368.65|368.05|368.55|367.95|368.65|368.05|368.55|367.95|0
1731975300000|2024-11-19 00:15:00|368.65|368.05|368.75|368.15|368.75|368.15|368.55|367.95|0
1731975900000|2024-11-19 00:25:00|368.85|368.25|368.95|368.35|368.95|368.35|368.85|368.25|0
1731976200000|2024-11-19 00:30:00|368.45|367.3|368.3|368.15|368.85|368.7|368.2|367.3|472
1731976500000|2024-11-19 00:35:00|368.25|368.1|368.05|367.9|368.3|368.15|368.05|367.9|121
1731976800000|2024-11-19 00:40:00|368|367.85|367.65|367.5|368|367.85|367.65|367.5|141
1731977100000|2024-11-19 00:45:00|367.6|367.45|367.7|367.55|367.75|367.55|367.3|367.15|199
1731977400000|2024-11-19 00:50:00|367.8|367.6|367.6|367.45|367.85|367.65|367.55|367.4|115
1731977700000|2024-11-19 00:55:00|367.55|367.4|367.95|367.8|368|367.85|367.35|367.2|132
1731978000000|2024-11-19 01:00:00|368.2|368|369.1|368.9|369.35|369.2|368.1|367.9|710
1731978300000|2024-11-19 01:05:00|369.15|368.95|369.1|368.95|369.3|369.1|368.75|368.6|223
1731978600000|2024-11-19 01:10:00|369.15|369|369.05|368.85|369.2|369|368.6|368.4|212
1731978900000|2024-11-19 01:15:00|369|368.9|369.65|369.45|369.65|369.5|369|368.85|158
1731979200000|2024-11-19 01:20:00|369.6|369.4|369.35|369.2|369.6|369.4|369.1|368.9|138
1731979500000|2024-11-19 01:25:00|369.3|369.15|369.25|369.05|369.5|369.35|369.15|369|98
1731979800000|2024-11-19 01:30:00|369.2|369|369.2|369|369.5|369.35|369|368.85|131
1731980100000|2024-11-19 01:35:00|369.25|369.05|369.65|369.45|369.65|369.45|369.25|369.05|147
1731980400000|2024-11-19 01:40:00|369.7|369.5|369.55|369.35|369.95|369.75|369.45|369.25|160
1731980700000|2024-11-19 01:45:00|369.5|369.3|369.25|369.05|369.5|369.3|369.1|368.95|176
1731981000000|2024-11-19 01:50:00|369.2|369|369.6|369.45|369.65|369.5|369.1|368.95|127
1731981300000|2024-11-19 01:55:00|369.65|369.5|369.65|369.45|369.8|369.65|369.6|369.45|91
1731981600000|2024-11-19 02:00:00|369.75|369.5|369.8|369.6|370.1|369.95|369.7|369.5|214
1731981900000|2024-11-19 02:05:00|369.85|369.65|369.8|369.6|369.85|369.65|369.6|369.45|96
1731982200000|2024-11-19 02:10:00|369.85|369.65|370.1|369.95|370.15|370|369.8|369.65|97
1731982500000|2024-11-19 02:15:00|370.15|370|370.3|370.15|370.55|370.35|370.15|370|214
1731982800000|2024-11-19 02:20:00|370.35|370.1|370.7|370.55|370.7|370.55|370.25|370.05|128
1731983100000|2024-11-19 02:25:00|370.65|370.5|370.6|370.45|370.75|370.6|370.55|370.4|115
1731983400000|2024-11-19 02:30:00|370.65|370.4|370.4|370.25|370.65|370.4|370.4|370.25|112
1731983700000|2024-11-19 02:35:00|370.45|370.3|370.55|370.4|370.65|370.45|370.45|370.3|115
1731984000000|2024-11-19 02:40:00|370.6|370.45|370.4|370.25|370.65|370.5|370.35|370.2|140
1731984300000|2024-11-19 02:45:00|370.45|370.3|370.5|370.3|370.75|370.55|370.1|369.9|322
1731984600000|2024-11-19 02:50:00|370.55|370.35|370.55|370.4|370.6|370.45|370.45|370.3|94
1731984900000|2024-11-19 02:55:00|370.6|370.35|370.6|370.4|370.65|370.5|370.5|370.35|121
1731985200000|2024-11-19 03:00:00|370.65|370.45|370.85|370.65|370.95|370.8|370.65|370.45|234
1731985500000|2024-11-19 03:05:00|370.8|370.7|370.9|370.75|370.95|370.8|370.8|370.65|158
1731985800000|2024-11-19 03:10:00|370.95|370.8|370.9|370.7|371.05|370.9|370.8|370.65|337
1731986100000|2024-11-19 03:15:00|370.95|370.75|371.1|370.95|371.15|370.95|370.9|370.75|141
1731986400000|2024-11-19 03:20:00|371.05|370.9|371.05|370.9|371.1|370.95|370.95|370.8|138
1731986700000|2024-11-19 03:25:00|371.1|370.95|371.1|370.95|371.15|371|371|370.85|179
1731987000000|2024-11-19 03:30:00|371.15|371|371.15|371|371.2|371.05|371.1|370.95|177
1731987300000|2024-11-19 03:35:00|371.1|370.95|371.25|371.1|371.35|371.15|371.1|370.95|172
1731987600000|2024-11-19 03:40:00|371.2|371.05|371.4|371.25|371.4|371.25|371.2|371.05|92
1731987900000|2024-11-19 03:45:00|371.35|371.2|371.35|371.2|371.45|371.3|371.3|371.15|104
1731988200000|2024-11-19 03:50:00|371.4|371.25|371.3|371.15|371.45|371.3|371.3|371.15|84
1731988500000|2024-11-19 03:55:00|371.35|371.2|371.35|371.2|371.4|371.2|371.3|371.15|73
1731988800000|2024-11-19 04:00:00|371.4|371.25|371.4|371.25|371.45|371.3|371.35|371.2|70
1731989100000|2024-11-19 04:05:00|||||||||16
1731989400000|2024-11-19 04:10:00|371.35|371.2|371.35|371.2|371.35|371.2|371.25|371.1|81
1731989700000|2024-11-19 04:15:00|371.4|371.25|371.4|371.25|371.45|371.25|371.35|371.2|41
1731990000000|2024-11-19 04:20:00|371.45|371.3|371.45|371.3|371.5|371.35|371.4|371.25|122
1731990300000|2024-11-19 04:25:00|371.4|371.25|371.5|371.35|371.5|371.35|371.4|371.25|39
1731990600000|2024-11-19 04:30:00|371.55|371.4|371.4|371.25|371.6|371.45|371.4|371.25|90
1731990900000|2024-11-19 04:35:00|371.35|371.2|371.25|371.1|371.35|371.2|371.25|371.1|63
1731991200000|2024-11-19 04:40:00|371.3|371.2|371.3|371.15|371.35|371.2|371.25|371.1|38
1731991500000|2024-11-19 04:45:00|371.4|371.2|371.35|371.2|371.45|371.3|371.35|371.15|82
1731991800000|2024-11-19 04:50:00|371.45|371.25|371.4|371.25|371.45|371.25|371.35|371.2|53
1731992100000|2024-11-19 04:55:00|371.45|371.3|371.35|371.2|371.45|371.3|371.3|371.15|113
1731992400000|2024-11-19 05:00:00|371.3|371.15|371.25|371.1|371.3|371.15|370.8|370.6|294
1731992700000|2024-11-19 05:05:00|371.15|371|371.1|370.95|371.25|371.05|371.1|370.95|111
1731993000000|2024-11-19 05:10:00|371.15|370.9|371|370.85|371.2|371|371|370.85|143
1731993300000|2024-11-19 05:15:00|370.95|370.8|370.9|370.75|371.05|370.85|370.9|370.75|109
1731993600000|2024-11-19 05:20:00|370.85|370.7|371.15|371|371.15|371|370.85|370.7|120
1731993900000|2024-11-19 05:25:00|371.2|370.95|371.15|370.95|371.25|371.1|371.05|370.9|107
1731994200000|2024-11-19 05:30:00|371.1|371|370.55|370.4|371.2|371|370.55|370.35|231
1731994500000|2024-11-19 05:35:00|370.6|370.45|370.8|370.65|370.85|370.7|370.6|370.45|137
1731994800000|2024-11-19 05:40:00|370.85|370.7|370.85|370.65|370.95|370.8|370.8|370.6|57
1731995100000|2024-11-19 05:45:00|370.8|370.7|370.9|370.75|370.9|370.75|370.8|370.7|67
1731995400000|2024-11-19 05:50:00|370.85|370.7|370.9|370.7|370.95|370.8|370.8|370.65|92
1731995700000|2024-11-19 05:55:00|370.85|370.75|370.6|370.45|370.9|370.75|370.6|370.45|316
1731996000000|2024-11-19 06:00:00|370.65|370.5|370.35|370.2|370.75|370.6|370.35|370.2|158
1731996300000|2024-11-19 06:05:00|370.4|370.25|370.5|370.35|370.6|370.45|370.4|370.25|90
1731996600000|2024-11-19 06:10:00|370.45|370.3|370.7|370.55|370.7|370.55|370.45|370.3|56
1731996900000|2024-11-19 06:15:00|370.6|370.45|370.9|370.7|370.9|370.7|370.55|370.4|81
1731997200000|2024-11-19 06:20:00|370.85|370.75|370.5|370.35|370.85|370.75|370.5|370.35|186
1731997500000|2024-11-19 06:25:00|370.55|370.4|370.7|370.55|370.75|370.6|370.5|370.4|95
1731997800000|2024-11-19 06:30:00|370.75|370.6|370.55|370.4|370.85|370.7|370.5|370.35|139
1731998100000|2024-11-19 06:35:00|370.6|370.45|370.65|370.5|370.7|370.55|370.6|370.45|67
1731998400000|2024-11-19 06:40:00|370.7|370.55|370.7|370.55|370.7|370.55|370.6|370.45|79
1731998700000|2024-11-19 06:45:00|370.75|370.6|370.85|370.65|370.85|370.7|370.7|370.55|85
1731999000000|2024-11-19 06:50:00|370.8|370.7|370.75|370.6|370.8|370.7|370.6|370.45|66
1731999300000|2024-11-19 06:55:00|370.7|370.5|370.55|370.4|370.75|370.6|370.55|370.4|85
1731999600000|2024-11-19 07:00:00|370.6|370.45|370.45|370.3|370.6|370.45|370.35|370.2|122
1731999900000|2024-11-19 07:05:00|370.5|370.35|370.45|370.3|370.5|370.35|370.4|370.25|99
1732000200000|2024-11-19 07:10:00|370.4|370.25|370.4|370.25|370.45|370.3|370.3|370.15|133
1732000500000|2024-11-19 07:15:00|370.45|370.3|370.45|370.3|370.5|370.35|370.35|370.2|114
1732000800000|2024-11-19 07:20:00|370.5|370.35|370.55|370.4|370.6|370.4|370.45|370.35|64
1732001100000|2024-11-19 07:25:00|370.5|370.35|370.6|370.45|370.6|370.45|370.5|370.3|68
1732001400000|2024-11-19 07:30:00|370.65|370.5|370.6|370.45|370.65|370.5|370.5|370.35|100
1732001700000|2024-11-19 07:35:00|370.65|370.5|370.7|370.55|370.8|370.65|370.65|370.5|111
1732002000000|2024-11-19 07:40:00|370.65|370.5|370.65|370.5|370.7|370.55|370.45|370.3|167
1732002300000|2024-11-19 07:45:00|370.6|370.45|370.6|370.45|370.65|370.5|370.55|370.35|137
1732002600000|2024-11-19 07:50:00|370.65|370.5|370.2|370.05|370.75|370.6|370.15|369.95|399
1732002900000|2024-11-19 07:55:00|370.15|370|370.1|369.95|370.2|370.05|370.05|369.9|135
1732003200000|2024-11-19 08:00:00|370.15|370|370.35|370.15|370.45|370.3|370.1|369.95|285
1732003500000|2024-11-19 08:05:00|370.3|370.2|370.35|370.2|370.4|370.25|370.3|370.15|171
1732003800000|2024-11-19 08:10:00|370.3|370.15|370.3|370.1|370.4|370.25|370.25|370.05|192
1732004100000|2024-11-19 08:15:00|370.25|370.15|370.3|370.15|370.45|370.25|370.25|370.1|123
1732004400000|2024-11-19 08:20:00|370.25|370.1|370.25|370.1|370.35|370.2|370.2|370.05|214
1732004700000|2024-11-19 08:25:00|370.3|370.15|369.9|369.75|370.35|370.15|369.9|369.75|242
1732005000000|2024-11-19 08:30:00|369.95|369.8|369.65|369.5|369.95|369.8|369.45|369.25|267
1732005300000|2024-11-19 08:35:00|369.7|369.45|369.2|369|369.7|369.45|369.2|369|250
1732005600000|2024-11-19 08:40:00|369.25|369.05|369.4|369.25|369.5|369.35|369.2|369|298
1732005900000|2024-11-19 08:45:00|369.45|369.3|369.65|369.5|369.75|369.6|369.45|369.3|193
1732006200000|2024-11-19 08:50:00|369.6|369.45|369.65|369.45|369.7|369.55|369.55|369.35|233
1732006500000|2024-11-19 08:55:00|369.7|369.5|369.9|369.75|370.2|370.05|369.7|369.5|524
1732006800000|2024-11-19 09:00:00|369.22|369.07|368.97|368.77|369.37|369.17|368.97|368.77|715
1732007100000|2024-11-19 09:05:00|369.02|368.82|369.07|368.87|369.12|368.97|368.67|368.47|396
1732007400000|2024-11-19 09:10:00|369.12|368.92|369.02|368.82|369.22|369.07|368.97|368.82|60
1732007700000|2024-11-19 09:15:00|369.07|368.87|368.52|368.27|369.07|368.87|368.42|368.27|254
1732008000000|2024-11-19 09:20:00|368.67|368.07|368.57|367.97|368.87|368.27|368.57|367.97|0
1732008300000|2024-11-19 09:25:00|368.47|367.87|367.87|367.27|368.57|367.97|367.67|367.07|112
1732008600000|2024-11-19 09:30:00|367.77|367.17|367.87|367.27|367.97|367.37|367.47|366.87|0
1732008900000|2024-11-19 09:35:00|367.97|367.37|368.37|367.77|368.57|367.97|367.87|367.27|0
1732009200000|2024-11-19 09:40:00|368.27|367.67|367.97|367.37|368.37|367.77|367.97|367.37|0
1732009500000|2024-11-19 09:45:00|368.07|367.47|368.07|367.47|368.17|367.57|367.97|367.37|0
1732009800000|2024-11-19 09:50:00|365.37|364.67|367.57|367.27|367.57|367.32|365.17|364.47|278
1732010100000|2024-11-19 09:55:00|367.52|367.32|367.22|366.97|367.62|367.32|367.22|366.97|35
1732010400000|2024-11-19 10:00:00|367.27|367.02|367.27|367.12|367.37|367.22|367.17|366.97|47
1732010700000|2024-11-19 10:05:00|367.32|367.17|367.32|367.17|367.37|367.22|367.27|367.12|14
1732011000000|2024-11-19 10:10:00|367.22|367.12|367.12|366.92|367.22|367.12|366.97|366.77|32
1732011300000|2024-11-19 10:15:00|367.17|366.97|367.42|367.22|367.47|367.32|367.12|366.92|33
1732011600000|2024-11-19 10:20:00|367.37|367.12|367.57|367.37|367.62|367.42|367.32|367.12|23
1732011900000|2024-11-19 10:25:00|367.52|367.32|367.22|367.02|367.62|367.42|367.22|367.02|29
1732012200000|2024-11-19 10:30:00|367.27|367.07|367.17|366.97|367.27|367.12|367.12|366.92|26
1732012500000|2024-11-19 10:35:00|367.12|367.02|367.32|367.12|367.37|367.22|367.07|366.87|69
1732012800000|2024-11-19 10:40:00|367.27|367.17|367.22|367.02|367.37|367.17|367.12|366.92|19
1732013100000|2024-11-19 10:45:00|367.17|366.97|367.42|367.22|367.47|367.22|367.12|366.92|8
1732013400000|2024-11-19 10:50:00|367.37|367.17|367.22|367.02|367.42|367.22|367.22|366.97|1
1732013700000|2024-11-19 10:55:00|367.27|367.07|367.47|367.27|367.52|367.37|367.22|367.07|43
1732014000000|2024-11-19 11:00:00|367.42|367.22|367.52|367.32|367.67|367.47|367.42|367.22|31
1732014300000|2024-11-19 11:05:00|367.47|367.37|367.62|367.42|367.62|367.47|367.47|367.37|31
1732014600000|2024-11-19 11:10:00|367.57|367.37|367.67|367.47|367.67|367.52|367.47|367.32|46
1732014900000|2024-11-19 11:15:00|367.62|367.42|367.52|367.32|367.67|367.52|367.47|367.27|25
1732015200000|2024-11-19 11:20:00|367.47|367.37|367.42|367.27|367.52|367.37|367.42|367.22|11
1732015500000|2024-11-19 11:25:00|367.47|367.32|367.42|367.22|367.47|367.32|367.32|367.17|14
1732015800000|2024-11-19 11:30:00|367.37|367.17|367.42|367.22|367.52|367.37|367.27|367.12|25
1732016100000|2024-11-19 11:35:00|367.47|367.27|367.57|367.37|367.57|367.37|367.42|367.27|7
1732016400000|2024-11-19 11:40:00|367.52|367.32|367.62|367.47|367.72|367.52|367.47|367.27|9
1732016700000|2024-11-19 11:45:00|367.57|367.42|367.52|367.37|367.62|367.47|367.52|367.32|12
1732017000000|2024-11-19 11:50:00|367.57|367.42|367.57|367.42|367.62|367.42|367.52|367.37|3
1732017300000|2024-11-19 11:55:00|367.52|367.37|367.67|367.52|367.67|367.52|367.47|367.32|12
1732017600000|2024-11-19 12:00:00|367.72|367.57|367.97|367.77|367.97|367.82|367.72|367.52|10
1732017900000|2024-11-19 12:05:00|367.92|367.72|367.92|367.72|368.02|367.87|367.87|367.67|27
1732018200000|2024-11-19 12:10:00|367.87|367.77|368.12|367.92|368.22|368.02|367.87|367.72|47
1732018500000|2024-11-19 12:15:00|368.17|367.97|367.87|367.72|368.17|367.97|367.87|367.72|14
1732018800000|2024-11-19 12:20:00|367.92|367.77|368.12|367.97|368.12|367.97|367.92|367.77|9
1732019100000|2024-11-19 12:25:00|368.17|368.02|368.22|368.07|368.27|368.07|368.12|367.92|19
1732019400000|2024-11-19 12:30:00|368.17|367.97|367.97|367.82|368.22|368.02|367.97|367.82|10
1732019700000|2024-11-19 12:35:00|368.02|367.77|368.02|367.82|368.12|367.92|367.92|367.77|31
1732020000000|2024-11-19 12:40:00|368.07|367.87|368.42|368.27|368.47|368.27|368.07|367.87|57
1732020300000|2024-11-19 12:45:00|368.37|368.22|368.37|368.22|368.42|368.27|368.37|368.17|23
1732020600000|2024-11-19 12:50:00|368.47|368.27|368.52|368.32|368.52|368.32|368.32|368.17|6
1732020900000|2024-11-19 12:55:00|368.47|368.27|368.52|368.32|368.52|368.37|368.37|368.22|3
1732021200000|2024-11-19 13:00:00|368.47|368.27|368.32|368.12|368.52|368.37|368.32|368.12|6
1732021500000|2024-11-19 13:05:00|368.27|368.07|368.17|367.97|368.32|368.17|368.17|367.97|2
1732021800000|2024-11-19 13:10:00|368.22|368.02|368.22|367.97|368.27|368.07|368.17|367.97|5
1732022100000|2024-11-19 13:15:00|368.17|367.92|368.07|367.87|368.17|367.92|367.92|367.72|1
1732022400000|2024-11-19 13:20:00|368.02|367.82|367.92|367.77|368.02|367.87|367.87|367.62|2
1732022700000|2024-11-19 13:25:00|367.97|367.72|368.07|367.52|368.12|367.82|367.97|367.52|1
1732023000000|2024-11-19 13:30:00|368.02|367.57|367.92|367.67|368.22|367.82|367.77|367.52|5
1732023300000|2024-11-19 13:35:00|367.87|367.72|368.12|367.92|368.12|367.92|367.82|367.57|2
1732023600000|2024-11-19 13:40:00|368.07|367.87|367.72|367.52|368.07|367.87|367.67|367.42|8
1732023900000|2024-11-19 13:45:00|367.77|367.57|367.47|367.27|367.87|367.67|367.42|367.22|4
1732024200000|2024-11-19 13:50:00|367.42|367.32|367.02|366.77|367.57|367.37|367.02|366.72|21
1732024500000|2024-11-19 13:55:00|366.97|366.82|366.77|366.57|367.07|366.92|366.77|366.57|67
1732024800000|2024-11-19 14:00:00|366.82|366.62|366.77|366.57|366.92|366.72|366.52|366.32|52
1732025100000|2024-11-19 14:05:00|366.72|366.52|367.22|367.02|367.37|367.17|366.57|366.42|87
1732025400000|2024-11-19 14:10:00|367.27|367.07|367.62|367.37|367.62|367.42|367.17|366.97|16
1732025700000|2024-11-19 14:15:00|367.57|367.42|367.57|367.37|367.67|367.42|367.52|367.32|2
1732026000000|2024-11-19 14:20:00|367.52|367.32|367.47|367.32|367.72|367.52|367.47|367.32|7
1732026300000|2024-11-19 14:25:00|367.52|367.27|367.77|367.62|367.82|367.67|367.52|367.27|14
1732026600000|2024-11-19 14:30:00|367.82|367.57|367.67|367.42|368.07|367.92|367.32|367.17|211
1732026900000|2024-11-19 14:35:00|367.57|367.47|367.72|367.57|367.77|367.62|367.32|367.12|163
1732027200000|2024-11-19 14:40:00|367.67|367.47|368.42|368.22|368.47|368.27|367.67|367.47|101
1732027500000|2024-11-19 14:45:00|368.57|368.27|368.47|368.27|368.72|368.52|368.32|368.12|150
1732027800000|2024-11-19 14:50:00|368.37|368.17|368.57|368.37|368.72|368.52|368.12|367.92|170
1732028100000|2024-11-19 14:55:00|368.62|368.42|368.82|368.62|368.82|368.62|368.52|368.32|59
1732028400000|2024-11-19 15:00:00|368.87|368.67|368.67|368.42|368.87|368.72|368.42|368.27|29
1732028700000|2024-11-19 15:05:00|368.72|368.47|368.92|368.72|369.02|368.82|368.72|368.47|68
1732029000000|2024-11-19 15:10:00|368.97|368.77|368.87|368.67|368.97|368.82|368.82|368.62|42
1732029300000|2024-11-19 15:15:00|368.82|368.72|368.67|368.47|368.87|368.72|368.57|368.37|136
1732029600000|2024-11-19 15:20:00|368.62|368.42|368.67|368.47|368.67|368.52|368.47|368.32|58
1732029900000|2024-11-19 15:25:00|368.62|368.42|368.82|368.62|368.82|368.62|368.57|368.37|19
1732030200000|2024-11-19 15:30:00|368.77|368.57|368.77|368.57|368.92|368.72|368.62|368.47|25
1732030500000|2024-11-19 15:35:00|368.72|368.62|369.12|368.92|369.12|368.97|368.72|368.62|22
1732030800000|2024-11-19 15:40:00|369.17|368.97|369.37|369.12|369.42|369.27|368.97|368.82|22
1732031100000|2024-11-19 15:45:00|369.32|369.07|369.57|369.37|369.62|369.42|369.27|369.07|31
1732031400000|2024-11-19 15:50:00|369.62|369.42|369.82|369.62|369.97|369.77|369.57|369.37|31
1732031700000|2024-11-19 15:55:00|369.87|369.67|369.92|369.72|369.92|369.72|369.77|369.57|13
1732032000000|2024-11-19 16:00:00|369.87|369.67|370.12|369.92|370.12|369.97|369.82|369.67|24
1732032300000|2024-11-19 16:05:00|370.22|369.97|370.32|370.12|370.47|370.27|370.17|369.97|47
1732032600000|2024-11-19 16:10:00|370.37|370.07|370.67|370.47|370.67|370.47|370.37|370.07|25
1732032900000|2024-11-19 16:15:00|370.72|370.52|370.77|370.57|370.87|370.72|370.72|370.52|47
1732033200000|2024-11-19 16:20:00|370.72|370.52|370.87|370.72|370.92|370.72|370.67|370.47|14
1732033500000|2024-11-19 16:25:00|370.82|370.67|371.42|371.22|371.42|371.22|370.82|370.62|102
1732033800000|2024-11-19 16:30:00|371.32|371.12|371.02|370.82|371.32|371.12|371.02|370.82|24
1732034100000|2024-11-19 16:35:00|371.07|370.87|371.27|371.07|371.27|371.07|371.02|370.82|17
1732034400000|2024-11-19 16:40:00|371.22|371.02|371.22|371.02|371.37|371.17|371.17|371.02|10
1732034700000|2024-11-19 16:45:00|371.17|371.07|371.37|371.17|371.37|371.17|371.17|371.02|9
1732035000000|2024-11-19 16:50:00|371.32|371.12|371.27|371.07|371.37|371.22|371.17|371.02|52
1732035300000|2024-11-19 16:55:00|371.22|371.12|371.42|371.22|371.52|371.32|371.22|371.12|20
1732035600000|2024-11-19 17:00:00|371.37|371.27|371.27|371.07|371.42|371.27|371.22|371.02|8
1732035900000|2024-11-19 17:05:00|371.32|371.12|371.42|371.22|371.42|371.22|371.22|371.02|25
1732036200000|2024-11-19 17:10:00|371.37|371.12|371.42|371.22|371.42|371.22|371.27|371.07|8
1732036500000|2024-11-19 17:15:00|371.47|371.27|371.47|371.27|371.52|371.32|371.37|371.17|5
1732036800000|2024-11-19 17:20:00|371.37|371.22|371.27|371.02|371.42|371.27|371.02|370.82|17
1732037100000|2024-11-19 17:25:00|371.32|371.07|371.42|371.22|371.42|371.27|371.27|371.07|7
1732037400000|2024-11-19 17:30:00|371.37|371.27|371.57|371.42|371.57|371.42|371.37|371.27|10
1732037700000|2024-11-19 17:35:00|371.52|371.37|371.62|371.42|371.62|371.42|371.47|371.32|4
1732038000000|2024-11-19 17:40:00|371.57|371.37|371.47|371.27|371.62|371.37|371.42|371.27|8
1732038300000|2024-11-19 17:45:00|371.52|371.32|371.47|371.27|371.52|371.32|371.42|371.22|3
1732038600000|2024-11-19 17:50:00|371.52|371.32|371.62|371.42|371.67|371.47|371.47|371.32|11
1732038900000|2024-11-19 17:55:00|371.67|371.47|371.62|371.42|371.72|371.52|371.57|371.42|17
1732039200000|2024-11-19 18:00:00|371.67|371.47|371.67|371.47|371.77|371.57|371.57|371.37|49
1732039500000|2024-11-19 18:05:00|371.72|371.52|371.82|371.62|371.87|371.67|371.62|371.42|9
1732039800000|2024-11-19 18:10:00|371.87|371.67|371.87|371.67|371.87|371.67|371.72|371.52|3
1732040100000|2024-11-19 18:15:00|371.92|371.72|371.87|371.67|371.92|371.72|371.82|371.62|8
1732040400000|2024-11-19 18:20:00|371.82|371.62|371.87|371.67|371.97|371.77|371.77|371.62|4
1732040700000|2024-11-19 18:25:00|371.92|371.72|371.97|371.77|371.97|371.82|371.87|371.72|14
1732041000000|2024-11-19 18:30:00|372.02|371.82|372.12|371.97|372.12|371.97|372.02|371.82|9
1732041300000|2024-11-19 18:35:00|372.07|371.92|372.22|372.02|372.27|372.07|371.92|371.77|62
1732041600000|2024-11-19 18:40:00|372.17|372.07|372.32|372.17|372.37|372.17|372.17|372.07|10
1732041900000|2024-11-19 18:45:00|372.37|372.22|372.62|372.42|372.72|372.57|372.32|372.17|102
1732042200000|2024-11-19 18:50:00|372.67|372.47|372.72|372.52|372.77|372.62|372.67|372.47|4
1732042500000|2024-11-19 18:55:00|372.67|372.47|372.77|372.57|372.82|372.67|372.67|372.47|6
1732042800000|2024-11-19 19:00:00|372.82|372.62|372.82|372.62|372.82|372.62|372.72|372.57|1
1732043100000|2024-11-19 19:05:00|372.77|372.67|372.82|372.62|372.82|372.67|372.77|372.62|12
1732043400000|2024-11-19 19:10:00|372.77|372.67|372.82|372.62|372.82|372.67|372.72|372.57|14
1732043700000|2024-11-19 19:15:00|372.77|372.67|372.82|372.62|372.82|372.67|372.67|372.52|5
1732044000000|2024-11-19 19:20:00|372.87|372.67|372.82|372.62|372.92|372.72|372.72|372.57|55
1732044300000|2024-11-19 19:25:00|372.77|372.57|372.62|372.47|372.82|372.57|372.62|372.47|22
1732044600000|2024-11-19 19:30:00|372.67|372.52|372.42|372.27|372.67|372.52|372.37|372.22|34
1732044900000|2024-11-19 19:35:00|372.37|372.22|372.47|372.32|372.47|372.32|372.32|372.17|31
1732045200000|2024-11-19 19:40:00|372.42|372.27|372.37|372.17|372.47|372.32|372.32|372.17|14
1732045500000|2024-11-19 19:45:00|372.32|372.22|372.32|372.12|372.37|372.22|372.27|372.12|32
1732045800000|2024-11-19 19:50:00|372.37|372.17|372.42|372.22|372.52|372.32|372.37|372.12|16
1732046100000|2024-11-19 19:55:00|372.37|372.27|372.32|372.12|372.42|372.27|372.32|372.12|8
1732046400000|2024-11-19 20:00:00|372.27|372.17|372.17|372.02|372.32|372.17|372.17|371.97|8
1732046700000|2024-11-19 20:05:00|372.22|372.07|372.32|372.12|372.32|372.17|372.22|372.02|8
1732047000000|2024-11-19 20:10:00|372.27|372.17|372.32|372.17|372.37|372.17|372.27|372.12|5
1732047300000|2024-11-19 20:15:00|372.27|372.12|372.42|372.22|372.47|372.27|372.27|372.12|9
1732047600000|2024-11-19 20:20:00|372.37|372.27|372.37|372.22|372.47|372.27|372.37|372.22|10
1732047900000|2024-11-19 20:25:00|372.42|372.27|372.37|372.22|372.47|372.27|372.37|372.22|11
1732048200000|2024-11-19 20:30:00|372.32|372.17|372.32|372.07|372.32|372.17|372.17|372.02|27
1732048500000|2024-11-19 20:35:00|372.37|372.17|372.27|372.12|372.42|372.22|372.27|372.12|5
1732048800000|2024-11-19 20:40:00|372.37|372.17|372.62|372.27|372.62|372.27|372.32|372.12|19
1732049100000|2024-11-19 20:45:00|372.52|372.22|372.52|372.27|372.62|372.42|372.52|372.22|15
1732049400000|2024-11-19 20:50:00|372.57|372.32|372.47|372.27|372.67|372.47|372.42|372.22|67
1732049700000|2024-11-19 20:55:00|372.62|372.32|372.62|372.32|372.62|372.42|372.42|372.27|57
1732050000000|2024-11-19 21:00:00|372.57|372.42|372.77|372.47|372.77|372.47|372.57|372.42|0
1732050300000|2024-11-19 21:05:00|372.72|372.52|372.72|372.47|372.72|372.52|372.72|372.47|1
1732050600000|2024-11-19 21:10:00|372.67|372.52|372.97|372.37|372.97|372.52|372.67|372.37|6
1732050900000|2024-11-19 21:15:00|372.87|372.27|372.97|372.37|372.97|372.37|372.87|372.27|0
1732051200000|2024-11-19 21:20:00|372.87|372.27|372.87|372.27|372.87|372.27|372.87|372.27|0
1732051500000|2024-11-19 21:25:00|372.77|372.17|372.87|372.27|372.87|372.27|372.77|372.17|0
1732051800000|2024-11-19 21:30:00|372.77|372.17|372.77|372.17|372.77|372.17|372.77|372.17|0
1732052100000|2024-11-19 21:35:00|372.87|372.27|372.87|372.27|372.87|372.27|372.77|372.17|0
1732052400000|2024-11-19 21:40:00|372.77|372.17|372.77|372.17|372.87|372.27|372.77|372.17|0
1732053300000|2024-11-19 21:55:00|372.67|372.07|372.67|372.07|372.67|372.07|372.67|372.07|0
1732057200000|2024-11-19 23:00:00|372.77|372.17|372.77|372.17|372.77|372.17|372.67|372.07|0
1732057500000|2024-11-19 23:05:00|372.87|372.27|372.97|372.37|372.97|372.37|372.87|372.27|0
1732057800000|2024-11-19 23:10:00|372.87|372.27|372.87|372.27|372.97|372.37|372.87|372.27|0
1732058100000|2024-11-19 23:15:00|372.97|372.37|372.97|372.37|372.97|372.37|372.97|372.37|0
1732059000000|2024-11-19 23:30:00|372.87|372.27|372.97|372.37|372.97|372.37|372.87|372.27|0
1732059600000|2024-11-19 23:40:00|373.07|372.47|373.07|372.47|373.07|372.47|372.97|372.37|0
1732059900000|2024-11-19 23:45:00|372.97|372.37|372.97|372.37|373.07|372.47|372.97|372.37|0
1732060200000|2024-11-19 23:50:00|373.07|372.47|372.97|372.37|373.07|372.47|372.97|372.37|0
1732060500000|2024-11-19 23:55:00|373.07|372.47|373.07|372.47|373.07|372.47|372.97|372.37|0
1732060800000|2024-11-20 00:00:00|372.97|372.37|373.07|372.47|373.07|372.47|372.97|372.37|0
1732061400000|2024-11-20 00:10:00|373.17|372.57|373.17|372.57|373.17|372.57|373.07|372.47|0
1732061700000|2024-11-20 00:15:00|373.27|372.67|373.17|372.57|373.27|372.67|373.17|372.57|0
1732062000000|2024-11-20 00:20:00|373.27|372.67|373.37|372.77|373.47|372.87|373.27|372.67|0
1732062300000|2024-11-20 00:25:00|373.27|372.67|373.27|372.67|373.37|372.77|373.27|372.67|0
1732062600000|2024-11-20 00:30:00|372.72|372.47|372.67|372.52|373.07|372.87|372.62|372.17|443
1732062900000|2024-11-20 00:35:00|372.72|372.57|372.72|372.52|372.77|372.62|372.52|372.37|150
1732063200000|2024-11-20 00:40:00|372.67|372.47|372.97|372.82|372.97|372.82|372.62|372.47|84
1732063500000|2024-11-20 00:45:00|372.92|372.77|372.92|372.77|373.02|372.82|372.72|372.57|164
1732063800000|2024-11-20 00:50:00|372.87|372.72|372.87|372.67|373.17|372.97|372.82|372.67|243
1732064100000|2024-11-20 00:55:00|372.82|372.72|373.22|373.02|373.32|373.12|372.72|372.57|325
1732064400000|2024-11-20 01:00:00|373.17|373.27|374.12|373.97|374.12|373.97|373.17|373.17|788
1732064700000|2024-11-20 01:05:00|374.07|373.92|374.47|374.32|374.47|374.32|373.92|373.77|432
1732065000000|2024-11-20 01:10:00|374.52|374.22|373.87|373.72|374.52|374.22|373.72|373.57|424
1732065300000|2024-11-20 01:15:00|373.82|373.67|373.87|373.67|374.02|373.87|373.72|373.57|260
1732065600000|2024-11-20 01:20:00|373.82|373.72|373.17|373.02|373.87|373.72|373.12|372.97|296
1732065900000|2024-11-20 01:25:00|373.12|372.97|373.07|372.92|373.22|373.02|373.07|372.87|216
1732066200000|2024-11-20 01:30:00|373.12|372.87|373.02|372.87|373.37|373.22|373.02|372.87|268
1732066500000|2024-11-20 01:35:00|373.07|372.92|372.87|372.72|373.07|372.92|372.87|372.67|206
1732066800000|2024-11-20 01:40:00|372.82|372.67|373.22|373.07|373.22|373.07|372.52|372.37|245
1732067100000|2024-11-20 01:45:00|373.32|373.02|373.12|372.92|373.47|373.27|373.02|372.87|106
1732067400000|2024-11-20 01:50:00|373.07|372.87|372.97|372.82|373.07|372.92|372.87|372.72|92
1732067700000|2024-11-20 01:55:00|372.92|372.77|372.82|372.67|372.92|372.77|372.72|372.57|133
1732068000000|2024-11-20 02:00:00|372.77|372.62|372.67|372.52|372.82|372.67|372.62|372.47|138
1732068300000|2024-11-20 02:05:00|372.62|372.47|372.72|372.52|372.72|372.52|372.42|372.27|130
1732068600000|2024-11-20 02:10:00|372.67|372.57|372.67|372.52|372.87|372.72|372.67|372.52|59
1732068900000|2024-11-20 02:15:00|372.62|372.47|372.52|372.37|372.72|372.52|372.52|372.32|63
1732069200000|2024-11-20 02:20:00|372.47|372.32|372.98|372.83|372.98|372.83|372.42|372.27|127
1732069500000|2024-11-20 02:25:00|373.08|372.93|373.08|372.93|373.23|373.08|373.08|372.93|80
1732069800000|2024-11-20 02:30:00|373.03|372.88|372.98|372.83|373.08|372.93|372.93|372.78|68
1732070100000|2024-11-20 02:35:00|372.93|372.78|372.98|372.83|372.98|372.83|372.93|372.78|43
1732070400000|2024-11-20 02:40:00|372.93|372.78|372.98|372.78|372.98|372.83|372.93|372.78|73
1732070700000|2024-11-20 02:45:00|372.93|372.83|372.83|372.68|373.03|372.88|372.78|372.63|141
1732071000000|2024-11-20 02:50:00|372.78|372.63|373.03|372.83|373.03|372.88|372.78|372.63|88
1732071300000|2024-11-20 02:55:00|372.98|372.78|372.78|372.58|372.98|372.78|372.78|372.58|67
1732071600000|2024-11-20 03:00:00|372.73|372.63|372.73|372.58|372.88|372.68|372.68|372.53|83
1732071900000|2024-11-20 03:05:00|372.78|372.63|372.73|372.58|372.88|372.68|372.68|372.53|95
1732072200000|2024-11-20 03:10:00|372.68|372.53|373.13|372.93|373.18|372.98|372.68|372.53|133
1732072500000|2024-11-20 03:15:00|373.08|372.88|373.33|373.18|373.33|373.18|373.08|372.88|88
1732072800000|2024-11-20 03:20:00|373.28|373.13|373.18|372.98|373.33|373.13|373.08|372.93|72
1732073100000|2024-11-20 03:25:00|373.13|372.93|372.93|372.78|373.13|372.93|372.93|372.78|46
1732073400000|2024-11-20 03:30:00|372.88|372.73|373.23|373.08|373.28|373.08|372.83|372.63|102
1732073700000|2024-11-20 03:35:00|373.18|373.03|373.23|373.08|373.33|373.13|373.08|372.93|82
1732074000000|2024-11-20 03:40:00|373.28|373.13|373.08|372.93|373.28|373.13|373.08|372.93|67
1732074300000|2024-11-20 03:45:00|373.13|372.88|372.93|372.78|373.13|372.93|372.88|372.73|37
1732074600000|2024-11-20 03:50:00|372.88|372.73|372.93|372.78|372.93|372.78|372.88|372.73|23
1732074900000|2024-11-20 03:55:00|372.98|372.83|373.23|373.08|373.23|373.08|372.98|372.78|64
1732075200000|2024-11-20 04:00:00|373.28|373.13|373.28|373.13|373.28|373.13|373.23|373.08|49
1732075500000|2024-11-20 04:05:00|373.33|373.18|373.33|373.18|373.38|373.23|373.33|373.18|36
1732075800000|2024-11-20 04:10:00|373.38|373.23|373.43|373.28|373.48|373.33|373.38|373.23|52
1732076100000|2024-11-20 04:15:00|373.48|373.33|373.53|373.38|373.58|373.43|373.43|373.28|62
1732076400000|2024-11-20 04:20:00|373.58|373.43|373.43|373.28|373.58|373.43|373.43|373.28|42
1732076700000|2024-11-20 04:25:00|373.48|373.33|374.13|373.98|374.23|373.98|373.48|373.33|293
1732077000000|2024-11-20 04:30:00|374.08|373.93|374.13|373.98|374.43|374.23|373.93|373.73|280
1732077300000|2024-11-20 04:35:00|374.08|373.93|374.13|373.93|374.18|374.03|374.08|373.88|30
1732077600000|2024-11-20 04:40:00|374.08|373.88|373.98|373.83|374.08|373.93|373.93|373.78|53
1732077900000|2024-11-20 04:45:00|374.03|373.88|374.08|373.93|374.18|374.03|374.03|373.88|84
1732078200000|2024-11-20 04:50:00|374.13|373.98|374.13|373.98|374.18|374.03|374.08|373.88|51
1732078500000|2024-11-20 04:55:00|374.03|373.88|374.03|373.83|374.08|373.93|373.93|373.78|102
1732078800000|2024-11-20 05:00:00|374.13|373.98|374.03|373.88|374.18|374.03|373.83|373.68|169
1732079100000|2024-11-20 05:05:00|373.98|373.83|373.88|373.73|373.98|373.83|373.73|373.58|114
1732079400000|2024-11-20 05:10:00|373.83|373.68|373.98|373.83|374.03|373.88|373.83|373.68|78
1732079700000|2024-11-20 05:15:00|374.03|373.88|373.98|373.83|374.13|373.98|373.88|373.73|49
1732080000000|2024-11-20 05:20:00|373.93|373.78|373.73|373.53|373.98|373.83|373.68|373.53|116
1732080300000|2024-11-20 05:25:00|373.68|373.48|373.53|373.38|373.73|373.58|373.53|373.38|144
1732080600000|2024-11-20 05:30:00|373.48|373.33|373.23|373.03|373.53|373.38|373.18|372.98|263
1732080900000|2024-11-20 05:35:00|373.28|373.08|373.78|373.63|373.78|373.63|373.28|373.08|91
1732081200000|2024-11-20 05:40:00|373.83|373.68|373.83|373.68|373.98|373.83|373.83|373.68|75
1732081500000|2024-11-20 05:45:00|373.78|373.63|373.73|373.58|373.78|373.63|373.63|373.48|78
1732081800000|2024-11-20 05:50:00|373.78|373.63|373.88|373.73|373.88|373.73|373.73|373.58|65
1732082100000|2024-11-20 05:55:00|373.83|373.68|373.83|373.63|374.08|373.93|373.78|373.63|323
1732082400000|2024-11-20 06:00:00|373.88|373.68|374.13|373.98|374.23|374.03|373.88|373.68|72
1732082700000|2024-11-20 06:05:00|374.18|374.03|374.08|373.88|374.23|374.08|374.03|373.88|121
1732083000000|2024-11-20 06:10:00|374.03|373.83|374.08|373.93|374.18|374.03|373.98|373.83|81
1732083300000|2024-11-20 06:15:00|374.03|373.88|374.03|373.83|374.08|373.93|373.88|373.73|62
1732083600000|2024-11-20 06:20:00|373.98|373.78|374.03|373.88|374.03|373.88|373.88|373.73|54
1732083900000|2024-11-20 06:25:00|373.98|373.83|374.08|373.93|374.13|373.93|373.98|373.78|44
1732084200000|2024-11-20 06:30:00|374.13|373.98|374.08|373.88|374.18|374.03|374.03|373.88|140
1732084500000|2024-11-20 06:35:00|374.03|373.93|374.18|373.98|374.18|373.98|374.03|373.83|63
1732084800000|2024-11-20 06:40:00|374.13|374.03|374.28|374.13|374.38|374.23|374.13|373.98|105
1732085100000|2024-11-20 06:45:00|374.23|374.08|374.28|374.13|374.33|374.18|374.23|374.03|81
1732085400000|2024-11-20 06:50:00|374.33|374.03|374.13|373.98|374.33|374.08|374.08|373.93|95
1732085700000|2024-11-20 06:55:00|374.08|373.93|374.08|373.93|374.08|373.93|374.08|373.93|24
1732086000000|2024-11-20 07:00:00|374.13|373.98|373.93|373.78|374.13|373.98|373.93|373.78|113
1732086300000|2024-11-20 07:05:00|373.98|373.83|374.03|373.88|374.03|373.88|373.88|373.73|44
1732086600000|2024-11-20 07:10:00|374.08|373.93|373.98|373.83|374.08|373.93|373.93|373.78|82
1732086900000|2024-11-20 07:15:00|374.03|373.88|374.03|373.88|374.08|373.93|373.98|373.83|67
1732087200000|2024-11-20 07:20:00|373.98|373.83|374.03|373.88|374.08|373.93|373.98|373.83|72
1732087500000|2024-11-20 07:25:00|373.98|373.83|373.53|373.33|373.98|373.83|373.53|373.33|171
1732087800000|2024-11-20 07:30:00|373.48|373.28|373.98|373.83|373.98|373.83|373.48|373.28|108
1732088100000|2024-11-20 07:35:00|373.93|373.78|374.03|373.88|374.03|373.88|373.93|373.78|57
1732088400000|2024-11-20 07:40:00|373.98|373.83|374.13|373.98|374.18|374.03|373.98|373.78|112
1732088700000|2024-11-20 07:45:00|374.08|373.93|374.13|373.98|374.18|374.03|374.03|373.88|42
1732089000000|2024-11-20 07:50:00|374.08|373.93|374.08|373.93|374.18|374.03|374.08|373.93|98
1732089300000|2024-11-20 07:55:00|374.03|373.88|374.03|373.83|374.13|373.98|374.03|373.83|64
1732089600000|2024-11-20 08:00:00|373.98|373.78|373.93|373.73|374.03|373.88|373.88|373.73|76
1732089900000|2024-11-20 08:05:00|373.88|373.78|373.98|373.83|374.03|373.88|373.88|373.78|100
1732090200000|2024-11-20 08:10:00|373.93|373.78|373.93|373.78|373.98|373.83|373.78|373.63|64
1732090500000|2024-11-20 08:15:00|373.88|373.73|374.13|373.98|374.13|373.98|373.88|373.73|88
1732090800000|2024-11-20 08:20:00|374.08|373.93|373.93|373.78|374.08|373.93|373.88|373.73|105
1732091100000|2024-11-20 08:25:00|373.88|373.73|373.88|373.73|373.93|373.78|373.83|373.63|116
1732091400000|2024-11-20 08:30:00|373.83|373.68|373.83|373.68|373.88|373.73|373.78|373.58|120
1732091700000|2024-11-20 08:35:00|373.88|373.73|373.73|373.58|373.88|373.73|373.68|373.53|110
1732092000000|2024-11-20 08:40:00|373.78|373.63|373.83|373.68|373.88|373.73|373.78|373.63|103
1732092300000|2024-11-20 08:45:00|373.88|373.73|373.93|373.78|373.93|373.78|373.83|373.68|73
1732092600000|2024-11-20 08:50:00|373.88|373.73|373.83|373.68|374.03|373.88|373.83|373.68|219
1732092900000|2024-11-20 08:55:00|373.88|373.73|373.98|373.78|374.18|374.03|373.88|373.73|379
1732093200000|2024-11-20 09:00:00|373.88|373.83|373.43|373.23|373.88|373.83|373.38|373.18|1059
1732093500000|2024-11-20 09:05:00|373.48|373.28|373.73|373.53|373.83|373.68|373.43|373.28|219
1732093800000|2024-11-20 09:10:00|373.78|373.58|373.93|373.73|373.98|373.83|373.78|373.58|31
1732094100000|2024-11-20 09:15:00|373.98|373.78|374.38|374.03|374.38|374.18|373.93|373.73|172
1732094400000|2024-11-20 09:20:00|374.43|373.83|374.33|373.73|374.43|373.83|374.33|373.73|0
1732094700000|2024-11-20 09:25:00|374.43|373.83|374.33|373.73|374.43|373.83|374.33|373.73|7
1732095000000|2024-11-20 09:30:00|374.23|373.63|374.13|373.53|374.33|373.73|374.13|373.53|0
1732095300000|2024-11-20 09:35:00|374.23|373.63|374.23|373.63|374.33|373.73|374.13|373.53|0
1732095600000|2024-11-20 09:40:00|374.13|373.53|374.13|373.53|374.23|373.63|374.13|373.53|0
1732095900000|2024-11-20 09:45:00|374.03|373.43|374.03|373.43|374.03|373.43|374.03|373.43|0
1732096200000|2024-11-20 09:50:00|373.98|373.68|373.83|373.63|374.03|373.78|373.68|373.48|33
1732096500000|2024-11-20 09:55:00|373.78|373.58|373.68|373.53|373.83|373.68|373.68|373.48|25
1732096800000|2024-11-20 10:00:00|373.63|373.48|373.58|373.38|373.68|373.53|373.53|373.38|7
1732097100000|2024-11-20 10:05:00|373.53|373.43|373.58|373.43|373.63|373.48|373.53|373.38|21
1732097400000|2024-11-20 10:10:00|373.63|373.48|373.63|373.43|373.63|373.48|373.58|373.38|10
1732097700000|2024-11-20 10:15:00|373.58|373.48|373.63|373.48|373.73|373.53|373.58|373.43|7
1732098000000|2024-11-20 10:20:00|373.58|373.43|373.63|373.43|373.63|373.43|373.48|373.33|10
1732098300000|2024-11-20 10:25:00|373.68|373.48|373.53|373.33|373.68|373.53|373.48|373.33|3
1732098600000|2024-11-20 10:30:00|373.48|373.28|373.53|373.28|373.63|373.43|373.38|373.18|8
1732098900000|2024-11-20 10:35:00|373.48|373.33|373.63|373.43|373.63|373.48|373.48|373.28|3
1732099200000|2024-11-20 10:40:00|373.58|373.38|373.58|373.43|373.63|373.48|373.58|373.38|8
1732099500000|2024-11-20 10:45:00|373.63|373.38|373.58|373.43|373.63|373.43|373.53|373.38|5
1732099800000|2024-11-20 10:50:00|373.53|373.38|373.68|373.48|373.73|373.53|373.53|373.33|7
1732100100000|2024-11-20 10:55:00|373.58|373.38|373.58|373.38|373.63|373.43|373.48|373.28|12
1732100400000|2024-11-20 11:00:00|373.53|373.33|373.58|373.38|373.58|373.43|373.43|373.28|27
1732100700000|2024-11-20 11:05:00|373.53|373.33|373.53|373.33|373.58|373.38|373.48|373.33|4
1732101000000|2024-11-20 11:10:00|373.48|373.28|373.48|373.23|373.53|373.28|373.48|373.18|7
1732101300000|2024-11-20 11:15:00||373.28||373.28||373.28||373.23|0
1732101600000|2024-11-20 11:20:00|373.43|373.23|373.48|373.33|373.48|373.33|373.38|373.18|6
1732101900000|2024-11-20 11:25:00|373.43|373.28|373.48|373.28|373.48|373.33|373.38|373.23|3
1732102200000|2024-11-20 11:30:00|373.43|373.23|373.43|373.23|373.43|373.28|373.38|373.23|4
1732102500000|2024-11-20 11:35:00|373.48|373.28|373.28|373.08|373.48|373.28|373.28|373.08|19
1732102800000|2024-11-20 11:40:00|373.33|373.13|373.33|373.13|373.43|373.23|373.33|373.13|17
1732103100000|2024-11-20 11:45:00|373.28|373.18|373.28|373.08|373.33|373.18|373.28|373.08|15
1732103400000|2024-11-20 11:50:00|373.33|373.13|373.38|373.18|373.43|373.28|373.28|373.08|30
1732103700000|2024-11-20 11:55:00|373.43|373.23|373.38|373.18|373.43|373.28|373.33|373.13|11
1732104000000|2024-11-20 12:00:00|373.33|373.23|373.38|373.18|373.43|373.28|373.33|373.18|10
1732104300000|2024-11-20 12:05:00|373.43|373.23|373.53|373.38|373.53|373.38|373.43|373.23|23
1732104600000|2024-11-20 12:10:00|373.48|373.28|373.63|373.43|373.68|373.53|373.43|373.23|38
1732104900000|2024-11-20 12:15:00|373.68|373.48|373.73|373.58|373.78|373.63|373.68|373.43|22
1732105200000|2024-11-20 12:20:00|373.78|373.63|374.18|373.98|374.48|374.23|373.73|373.58|222
1732105500000|2024-11-20 12:25:00|374.13|373.93|373.88|373.68|374.13|373.93|373.88|373.68|46
1732105800000|2024-11-20 12:30:00|373.93|373.73|373.83|373.68|373.98|373.83|373.78|373.58|48
1732106100000|2024-11-20 12:35:00|373.88|373.73|373.88|373.73|373.88|373.73|373.83|373.68|17
1732106400000|2024-11-20 12:40:00|373.93|373.78|374.13|373.93|374.13|373.98|373.88|373.78|31
1732106700000|2024-11-20 12:45:00|374.08|373.98|374.13|373.98|374.23|374.08|374.08|373.93|53
1732107000000|2024-11-20 12:50:00|374.08|373.93|374.08|373.88|374.08|373.93|374.03|373.88|45
1732107300000|2024-11-20 12:55:00|374.13|373.93|374.08|373.93|374.18|373.98|374.08|373.88|39
1732107600000|2024-11-20 13:00:00|374.13|373.98|374.03|373.88|374.13|373.98|374.03|373.88|48
1732107900000|2024-11-20 13:05:00|373.98|373.83|373.88|373.73|374.03|373.83|373.83|373.68|25
1732108200000|2024-11-20 13:10:00|373.93|373.68|373.73|373.58|373.93|373.68|373.68|373.53|17
1732108500000|2024-11-20 13:15:00|373.78|373.63|373.88|373.73|373.93|373.78|373.78|373.58|17
1732108800000|2024-11-20 13:20:00|373.93|373.78|373.78|373.63|373.98|373.83|373.78|373.63|7
1732109100000|2024-11-20 13:25:00|373.83|373.68|373.73|373.53|373.88|373.73|373.68|373.48|40
1732109400000|2024-11-20 13:30:00|373.68|373.58|373.73|373.58|373.78|373.63|373.68|373.53|12
1732109700000|2024-11-20 13:35:00|373.78|373.63|373.58|373.43|373.78|373.63|373.58|373.43|9
1732110000000|2024-11-20 13:40:00|373.53|373.38|373.58|373.38|373.58|373.38|373.43|373.23|13
1732110300000|2024-11-20 13:45:00|373.63|373.43|373.63|373.48|373.78|373.53|373.58|373.38|11
1732110600000|2024-11-20 13:50:00|373.68|373.53|373.78|373.58|373.78|373.63|373.68|373.48|3
1732110900000|2024-11-20 13:55:00|373.73|373.53|373.73|373.53|373.73|373.58|373.68|373.48|2
1732111200000|2024-11-20 14:00:00|373.68|373.58|373.63|373.43|373.73|373.58|373.58|373.38|42
1732111500000|2024-11-20 14:05:00|373.58|373.48|373.38|373.23|373.63|373.48|373.28|373.13|167
1732111800000|2024-11-20 14:10:00|373.33|373.18|373.33|373.18|373.43|373.28|373.18|372.98|110
1732112100000|2024-11-20 14:15:00|373.38|373.23|373.58|373.38|373.58|373.38|373.38|373.23|21
1732112400000|2024-11-20 14:20:00|373.63|373.43|373.23|373.08|373.63|373.43|373.13|372.98|23
1732112700000|2024-11-20 14:25:00|373.28|373.03|373.63|373.43|373.68|373.48|373.28|373.03|47
1732113000000|2024-11-20 14:30:00|373.68|373.48|372.98|372.78|373.68|373.48|372.98|372.78|141
1732113300000|2024-11-20 14:35:00|372.93|372.73|372.28|372.13|372.98|372.73|372.28|372.08|50
1732113600000|2024-11-20 14:40:00|372.23|372.08|372.58|372.43|372.63|372.48|372.08|371.88|133
1732113900000|2024-11-20 14:45:00|372.53|372.38|372.73|372.58|372.88|372.73|372.53|372.33|85
1732114200000|2024-11-20 14:50:00|372.68|372.53|372.43|372.23|372.68|372.58|372.43|372.23|33
1732114500000|2024-11-20 14:55:00|372.38|372.18|372.18|372.03|372.43|372.23|372.18|371.98|30
1732114800000|2024-11-20 15:00:00|372.23|372.08|372.18|371.98|372.43|372.28|372.13|371.98|88
1732115100000|2024-11-20 15:05:00|372.13|372.03|371.68|371.53|372.18|372.03|371.63|371.48|52
1732115400000|2024-11-20 15:10:00|371.73|371.58|371.73|371.53|371.98|371.78|371.48|371.33|69
1732115700000|2024-11-20 15:15:00|371.68|371.48|371.98|371.78|372.03|371.83|371.58|371.43|83
1732116000000|2024-11-20 15:20:00|371.93|371.73|372.18|372.03|372.18|372.03|371.73|371.53|15
1732116300000|2024-11-20 15:25:00|372.13|371.98|371.98|371.78|372.13|371.98|371.93|371.73|78
1732116600000|2024-11-20 15:30:00|371.93|371.83|372.28|372.08|372.38|372.18|371.93|371.78|44
1732116900000|2024-11-20 15:35:00|372.23|372.03|372.33|372.13|372.33|372.18|372.13|371.93|23
1732117200000|2024-11-20 15:40:00|372.38|372.18|372.18|372.03|372.38|372.18|372.03|371.83|101
1732117500000|2024-11-20 15:45:00|372.23|371.98|372.28|372.08|372.43|372.23|372.23|371.98|30
1732117800000|2024-11-20 15:50:00|372.23|372.03|372.33|372.13|372.33|372.13|372.13|371.98|29
1732118100000|2024-11-20 15:55:00|372.38|372.18|372.38|372.23|372.48|372.33|372.28|372.13|27
1732118400000|2024-11-20 16:00:00|372.33|372.18|372.18|371.98|372.48|372.33|372.18|371.98|26
1732118700000|2024-11-20 16:05:00|372.13|372.03|372.08|371.88|372.18|372.03|371.88|371.68|32
1732119000000|2024-11-20 16:10:00|372.03|371.83|371.98|371.78|372.08|371.88|371.73|371.53|30
1732119300000|2024-11-20 16:15:00|372.03|371.83|372.08|371.93|372.13|371.93|371.93|371.78|19
1732119600000|2024-11-20 16:20:00|372.13|371.98|371.93|371.78|372.13|371.98|371.93|371.78|15
1732119900000|2024-11-20 16:25:00|371.88|371.73|371.68|371.48|371.93|371.78|371.63|371.48|37
1732120200000|2024-11-20 16:30:00|371.73|371.53|371.78|371.58|371.78|371.63|371.58|371.43|24
1732120500000|2024-11-20 16:35:00|371.73|371.63|372.13|371.98|372.18|371.98|371.73|371.53|11
1732120800000|2024-11-20 16:40:00|372.08|371.93|372.38|372.18|372.38|372.18|372.08|371.93|11
1732121100000|2024-11-20 16:45:00|372.33|372.23|372.58|372.38|372.58|372.38|372.33|372.23|7
1732121400000|2024-11-20 16:50:00|372.63|372.43|372.68|372.48|372.73|372.53|372.58|372.38|23
1732121700000|2024-11-20 16:55:00|372.63|372.53|372.68|372.53|372.83|372.63|372.63|372.48|9
1732122000000|2024-11-20 17:00:00|372.63|372.48|372.68|372.48|372.73|372.53|372.63|372.43|8
1732122300000|2024-11-20 17:05:00|372.73|372.53|372.63|372.43|372.73|372.53|372.58|372.38|9
1732122600000|2024-11-20 17:10:00|372.68|372.48|372.63|372.38|372.68|372.48|372.53|372.38|5
1732122900000|2024-11-20 17:15:00|372.58|372.43|372.48|372.28|372.58|372.48|372.48|372.28|2
1732123200000|2024-11-20 17:20:00|372.43|372.33|372.38|372.18|372.43|372.33|372.23|372.08|14
1732123500000|2024-11-20 17:25:00|372.33|372.23|372.63|372.43|372.63|372.43|372.33|372.23|17
1732123800000|2024-11-20 17:30:00|372.58|372.48|372.78|372.58|372.78|372.63|372.58|372.48|9
1732124100000|2024-11-20 17:35:00|372.83|372.63|372.93|372.73|372.93|372.78|372.83|372.58|2
1732124400000|2024-11-20 17:40:00|372.88|372.78|372.88|372.68|372.98|372.78|372.83|372.63|4
1732124700000|2024-11-20 17:45:00|372.83|372.73|373.08|372.88|373.08|372.88|372.83|372.68|6
1732125000000|2024-11-20 17:50:00|373.03|372.93|372.78|372.58|373.08|372.93|372.78|372.58|11
1732125300000|2024-11-20 17:55:00|372.73|372.63|372.68|372.43|372.73|372.63|372.63|372.38|11
1732125600000|2024-11-20 18:00:00|372.73|372.38|372.78|372.43|372.88|372.48|372.68|372.33|0
1732125900000|2024-11-20 18:05:00|372.88|372.48|372.73|372.53|372.88|372.63|372.73|372.48|1
1732126200000|2024-11-20 18:10:00|372.68|372.48|372.63|372.43|372.73|372.58|372.63|372.43|11
1732126500000|2024-11-20 18:15:00|372.58|372.48|372.53|372.33|372.68|372.53|372.53|372.33|21
1732126800000|2024-11-20 18:20:00|372.48|372.38|372.73|372.53|372.73|372.53|372.43|372.23|19
1732127100000|2024-11-20 18:25:00|372.68|372.48|372.88|372.73|372.88|372.73|372.68|372.48|7
1732127400000|2024-11-20 18:30:00|372.83|372.68|372.63|372.48|372.88|372.73|372.63|372.48|27
1732127700000|2024-11-20 18:35:00|372.58|372.43|372.48|372.28|372.68|372.53|372.48|372.28|18
1732128000000|2024-11-20 18:40:00|372.53|372.33|372.48|372.28|372.58|372.38|372.38|372.18|10
1732128300000|2024-11-20 18:45:00|372.43|372.23|372.48|372.33|372.48|372.33|372.43|372.23|5
1732128600000|2024-11-20 18:50:00|372.53|372.28|372.63|372.43|372.68|372.53|372.48|372.28|16
1732128900000|2024-11-20 18:55:00|372.68|372.48|372.73|372.53|372.78|372.58|372.68|372.48|14
1732129200000|2024-11-20 19:00:00|372.68|372.48|372.68|372.53|372.78|372.63|372.68|372.48|6
1732129500000|2024-11-20 19:05:00|372.63|372.48|372.53|372.38|372.68|372.48|372.53|372.38|13
1732129800000|2024-11-20 19:10:00|372.58|372.33|372.58|372.38|372.58|372.43|372.43|372.23|26
1732130100000|2024-11-20 19:15:00|372.63|372.43|372.48|372.28|372.63|372.43|372.43|372.28|12
1732130400000|2024-11-20 19:20:00|372.43|372.33|372.53|372.33|372.53|372.38|372.43|372.33|6
1732130700000|2024-11-20 19:25:00|372.58|372.38|372.63|372.48|372.68|372.53|372.58|372.33|7
1732131000000|2024-11-20 19:30:00|372.68|372.53|372.78|372.58|372.78|372.63|372.68|372.48|2
1732131300000|2024-11-20 19:35:00|372.83|372.63|372.98|372.78|372.98|372.83|372.83|372.58|7
1732131600000|2024-11-20 19:40:00|373.03|372.83|373.13|372.93|373.23|373.03|372.98|372.78|12
1732131900000|2024-11-20 19:45:00|373.18|372.98|373.23|373.03|373.33|373.13|373.13|372.93|20
1732132200000|2024-11-20 19:50:00|373.18|372.98|373.08|372.88|373.18|373.03|373.08|372.88|9
1732132500000|2024-11-20 19:55:00|373.03|372.93|373.08|372.93|373.13|372.93|373.03|372.83|9
1732132800000|2024-11-20 20:00:00|373.03|372.88|373.13|372.93|373.13|372.98|373.03|372.83|20
1732133100000|2024-11-20 20:05:00|373.08|372.98|373.13|372.93|373.13|372.98|373.08|372.88|4
1732133400000|2024-11-20 20:10:00|373.08|372.98|373.18|372.98|373.18|373.03|373.08|372.93|6
1732133700000|2024-11-20 20:15:00|373.13|373.03|373.28|373.08|373.28|373.13|373.13|372.98|7
1732134000000|2024-11-20 20:20:00|373.33|373.13|373.38|373.18|373.38|373.18|373.33|373.08|1
1732134300000|2024-11-20 20:25:00|373.48|373.23|373.38|373.23|373.48|373.28|373.38|373.18|5
1732134600000|2024-11-20 20:30:00|373.43|373.28|373.88|373.68|373.88|373.68|373.43|373.28|11
1732134900000|2024-11-20 20:35:00|373.93|373.73|374.03|373.83|374.03|373.83|373.83|373.68|19
1732135200000|2024-11-20 20:40:00|374.08|373.88|374.18|373.68|374.33|373.98|374.03|373.63|15
1732135500000|2024-11-20 20:45:00|374.23|373.63|374.08|373.68|374.33|373.88|373.93|373.63|9
1732135800000|2024-11-20 20:50:00|374.13|373.78|374.13|373.88|374.23|373.98|374.08|373.78|1
1732136100000|2024-11-20 20:55:00|374.08|373.68|374.28|373.93|374.28|374.03|373.88|373.68|71
1732136400000|2024-11-20 21:00:00|374.23|373.98|374.08|373.88|374.28|373.98|374.08|373.83|21
1732136700000|2024-11-20 21:05:00|374.03||374.08||374.23||374.03||1
1732137000000|2024-11-20 21:10:00|374.03|373.83|374.33|373.73|374.33|373.83|373.88|373.63|9
1732137300000|2024-11-20 21:15:00|374.23|373.63|374.33|373.73|374.33|373.73|374.23|373.63|0
1732137600000|2024-11-20 21:20:00|374.03|373.43|373.73|373.13|374.33|373.73|373.03|372.43|0
1732137900000|2024-11-20 21:25:00|373.63|373.03|373.23|372.63|373.73|373.13|373.23|372.63|0
1732138200000|2024-11-20 21:30:00|373.33|372.73|373.73|373.13|373.73|373.13|373.13|372.53|0
1732138500000|2024-11-20 21:35:00|373.63|373.03|373.53|372.93|373.73|373.13|373.43|372.83|0
1732138800000|2024-11-20 21:40:00|373.63|373.03|373.73|373.13|373.73|373.13|373.43|372.83|0
1732139100000|2024-11-20 21:45:00|373.83|373.23|373.83|373.23|373.93|373.33|373.73|373.13|0
1732139400000|2024-11-20 21:50:00|373.73|373.13|373.73|373.13|373.83|373.23|373.73|373.13|0
1732139700000|2024-11-20 21:55:00|373.83|373.23|373.83|373.23|374.03|373.43|373.83|373.23|0
1732140000000|2024-11-20 22:00:00|374.03|373.43|374.03|373.43|374.13|373.53|373.93|373.33|0
1732140300000|2024-11-20 22:05:00|374.13|373.53|374.13|373.53|374.13|373.53|374.13|373.53|0
1732140600000|2024-11-20 22:10:00|374.03|373.43|374.03|373.43|374.03|373.43|374.03|373.43|0
1732141200000|2024-11-20 22:20:00|373.93|373.33|373.93|373.33|374.03|373.43|373.93|373.33|0
1732141800000|2024-11-20 22:30:00|373.83|373.23|373.93|373.33|373.93|373.33|373.83|373.23|0
1732142100000|2024-11-20 22:35:00|373.83|373.23|373.83|373.23|373.83|373.23|373.83|373.23|0
1732143600000|2024-11-20 23:00:00|373.73|373.13|373.83|373.23|373.83|373.23|373.63|373.03|0
1732143900000|2024-11-20 23:05:00|373.73|373.13|373.73|373.13|373.83|373.23|373.73|373.13|0
1732144200000|2024-11-20 23:10:00|373.63|373.03|373.63|373.03|373.73|373.13|373.63|373.03|0
1732144500000|2024-11-20 23:15:00|373.53|372.93|373.43|372.83|373.63|373.03|373.43|372.83|0
1732144800000|2024-11-20 23:20:00|373.53|372.93|373.63|373.03|373.63|373.03|373.43|372.83|0
1732145100000|2024-11-20 23:25:00|373.73|373.13|373.73|373.13|373.73|373.13|373.63|373.03|0
1732145400000|2024-11-20 23:30:00|373.83|373.23|373.93|373.33|374.03|373.43|373.73|373.13|0
1732145700000|2024-11-20 23:35:00|373.83|373.23|373.93|373.33|373.93|373.33|373.83|373.23|0
1732146000000|2024-11-20 23:40:00|374.03|373.43|373.93|373.33|374.03|373.43|373.93|373.33|0
1732146300000|2024-11-20 23:45:00|374.03|373.43|373.93|373.33|374.03|373.43|373.93|373.33|0
1732147200000|2024-11-21 00:00:00|374.03|373.43|373.63|373.03|374.03|373.43|373.63|373.03|0
1732147500000|2024-11-21 00:05:00|373.73|373.13|373.63|373.03|373.73|373.13|373.63|373.03|0
1732147800000|2024-11-21 00:10:00|373.73|373.13|373.53|372.93|373.73|373.13|373.53|372.93|0
1732148100000|2024-11-21 00:15:00|373.93|373.33|373.93|373.33|373.93|373.33|373.83|373.23|0
1732148400000|2024-11-21 00:20:00|373.83|373.23|373.88|373.28|373.93|373.33|373.83|373.23|0
1732148700000|2024-11-21 00:25:00|373.78|373.18|373.78|373.18|373.88|373.28|373.78|373.18|0
1732149000000|2024-11-21 00:30:00|374.13|373.58|371.68|371.53|374.13|373.58|371.68|371.53|557
1732149300000|2024-11-21 00:35:00|371.53|371.38|372.63|372.38|372.63|372.38|371.33|371.18|238
1732149600000|2024-11-21 00:40:00|372.68|372.43|372.98|372.78|373.18|372.98|372.63|372.43|228
1732149900000|2024-11-21 00:45:00|372.93|372.68|372.28|372.08|372.98|372.73|372.18|372.03|171
1732150200000|2024-11-21 00:50:00|372.23|372.03|372.38|372.18|372.38|372.23|371.93|371.78|210
1732150500000|2024-11-21 00:55:00|372.58|372.23|372.58|372.43|372.88|372.68|372.38|372.23|351
1732150800000|2024-11-21 01:00:00|372.83|372.63|373.68|373.48|373.83|373.63|372.68|372.53|900
1732151100000|2024-11-21 01:05:00|373.73|373.53|373.43|373.28|373.73|373.58|373.43|373.28|452
1732151400000|2024-11-21 01:10:00|373.48|373.33|373.28|373.13|373.58|373.38|373.03|372.88|262
1732151700000|2024-11-21 01:15:00|373.23|373.08|373.38|373.18|373.58|373.43|373.03|372.88|139
1732152000000|2024-11-21 01:20:00|373.48|373.23|373.38|373.23|373.48|373.28|373.23|373.03|170
1732152300000|2024-11-21 01:25:00|373.33|373.18|373.23|373.08|373.33|373.18|373.18|372.98|137
1732152600000|2024-11-21 01:30:00|373.18|373.03|373.38|373.23|373.63|373.48|373.18|372.98|214
1732152900000|2024-11-21 01:35:00|373.33|373.18|373.53|373.33|373.58|373.43|373.23|373.03|237
1732153200000|2024-11-21 01:40:00|373.48|373.38|373.53|373.38|373.58|373.38|373.28|373.13|130
1732153500000|2024-11-21 01:45:00|373.48|373.33|373.68|373.53|373.88|373.68|373.48|373.33|134
1732153800000|2024-11-21 01:50:00|373.63|373.48|373.43|373.23|373.73|373.58|373.38|373.23|113
1732154100000|2024-11-21 01:55:00|373.48|373.28|373.73|373.58|373.73|373.58|373.38|373.23|95
1732154400000|2024-11-21 02:00:00|373.78|373.63|373.73|373.58|373.98|373.78|373.38|373.23|228
1732154700000|2024-11-21 02:05:00|373.78|373.63|373.48|373.33|373.78|373.63|373.43|373.28|106
1732155000000|2024-11-21 02:10:00|373.53|373.38|373.68|373.53|373.68|373.53|373.53|373.38|86
1732155300000|2024-11-21 02:15:00|373.73|373.58|373.93|373.78|373.93|373.78|373.68|373.53|96
1732155600000|2024-11-21 02:20:00|373.98|373.83|374.13|373.98|374.23|374.08|373.88|373.73|149
1732155900000|2024-11-21 02:25:00|374.08|373.93|374.13|373.98|374.23|374.08|373.88|373.73|81
1732156200000|2024-11-21 02:30:00|374.18|374.03|374.08|373.93|374.18|374.03|373.93|373.73|135
1732156500000|2024-11-21 02:35:00|374.03|373.88|373.88|373.73|374.13|373.93|373.88|373.73|84
1732156800000|2024-11-21 02:40:00|373.83|373.68|373.73|373.58|373.83|373.68|373.73|373.58|85
1732157100000|2024-11-21 02:45:00|373.68|373.53|373.93|373.78|373.98|373.78|373.63|373.48|119
1732157400000|2024-11-21 02:50:00|373.88|373.68|373.88|373.73|374.03|373.88|373.88|373.68|88
1732157700000|2024-11-21 02:55:00|373.83|373.68|373.78|373.58|373.88|373.73|373.73|373.53|73
1732158000000|2024-11-21 03:00:00|373.83|373.63|373.68|373.53|373.98|373.78|373.68|373.53|93
1732158300000|2024-11-21 03:05:00|373.63|373.48|373.93|373.78|374.13|373.93|373.63|373.43|111
1732158600000|2024-11-21 03:10:00|373.98|373.83|374.28|374.08|374.28|374.08|373.93|373.78|102
1732158900000|2024-11-21 03:15:00|374.33|374.13|374.48|374.33|374.53|374.38|374.28|374.13|110
1732159200000|2024-11-21 03:20:00|374.43|374.23|374.63|374.43|374.63|374.43|374.28|374.13|65
1732159500000|2024-11-21 03:25:00|374.58|374.33|374.38|374.18|374.58|374.33|374.23|374.03|106
1732159800000|2024-11-21 03:30:00|374.33|374.13|374.28|374.08|374.33|374.13|374.18|374.03|39
1732160100000|2024-11-21 03:35:00|374.23|374.03|374.28|374.08|374.28|374.08|373.93|373.78|154
1732160400000|2024-11-21 03:40:00|374.23|374.03|373.98|373.78|374.23|374.03|373.93|373.78|49
1732160700000|2024-11-21 03:45:00|373.93|373.73|373.73|373.53|373.98|373.78|373.73|373.53|120
1732161000000|2024-11-21 03:50:00|373.68|373.48|373.83|373.68|373.88|373.73|373.53|373.38|247
1732161300000|2024-11-21 03:55:00|373.78|373.63|373.63|373.43|373.78|373.63|373.58|373.38|61
1732161600000|2024-11-21 04:00:00|373.58|373.38|373.43|373.23|373.58|373.43|373.38|373.23|82
1732161900000|2024-11-21 04:05:00|373.38|373.28|373.43|373.23|373.43|373.28|373.33|373.13|58
1732162200000|2024-11-21 04:10:00|373.38|373.28|373.53|373.38|373.58|373.38|373.38|373.23|75
1732162500000|2024-11-21 04:15:00|373.58|373.43|373.48|373.33|373.63|373.48|373.48|373.33|62
1732162800000|2024-11-21 04:20:00|373.43|373.28|373.48|373.28|373.53|373.33|373.38|373.23|54
1732163100000|2024-11-21 04:25:00|373.43|373.33|373.28|373.08|373.48|373.33|373.18|373.03|68
1732163400000|2024-11-21 04:30:00|373.23|373.13|373.58|373.43|373.73|373.58|373.23|373.08|122
1732163700000|2024-11-21 04:35:00|373.53|373.38|373.38|373.18|373.63|373.43|373.38|373.18|52
1732164000000|2024-11-21 04:40:00|373.33|373.13|373.38|373.18|373.58|373.43|373.33|373.13|64
1732164300000|2024-11-21 04:45:00|373.33|373.23|373.33|373.18|373.38|373.23|373.28|373.13|53
1732164600000|2024-11-21 04:50:00|373.28|373.13|373.48|373.33|373.53|373.38|373.28|373.13|77
1732164900000|2024-11-21 04:55:00|373.43|373.28|373.28|373.08|373.43|373.28|373.18|373.03|75
1732165200000|2024-11-21 05:00:00|373.23|373.03|373.58|373.38|373.78|373.58|373.23|373.03|279
1732165500000|2024-11-21 05:05:00|373.63|373.43|373.48|373.28|373.68|373.48|373.43|373.28|65
1732165800000|2024-11-21 05:10:00|373.43|373.23|373.38|373.23|373.48|373.28|373.33|373.13|146
1732166100000|2024-11-21 05:15:00|373.43|373.28|373.38|373.23|373.53|373.38|373.38|373.18|100
1732166400000|2024-11-21 05:20:00|373.33|373.18|373.38|373.23|373.43|373.28|373.28|373.13|119
1732166700000|2024-11-21 05:25:00|373.33|373.18|373.28|373.13|373.43|373.28|373.23|373.03|103
1732167000000|2024-11-21 05:30:00|373.23|373.08|373.33|373.18|373.43|373.28|373.18|373.03|146
1732167300000|2024-11-21 05:35:00|373.28|373.13|373.43|373.28|373.43|373.28|373.18|373.03|169
1732167600000|2024-11-21 05:40:00|373.38|373.23|373.38|373.23|373.58|373.38|373.33|373.18|135
1732167900000|2024-11-21 05:45:00|373.43|373.28|373.68|373.53|373.73|373.53|373.43|373.23|109
1732168200000|2024-11-21 05:50:00|373.63|373.48|373.48|373.28|373.68|373.53|373.48|373.28|115
1732168500000|2024-11-21 05:55:00|373.43|373.23|373.28|373.13|373.43|373.28|373.28|373.13|79
1732168800000|2024-11-21 06:00:00|373.23|373.08|373.13|372.98|373.23|373.08|373.08|372.93|103
1732169100000|2024-11-21 06:05:00|373.18|373.03|373.08|372.93|373.18|373.03|373.08|372.93|45
1732169400000|2024-11-21 06:10:00|373.13|372.98|373.18|373.03|373.18|373.03|373.08|372.88|53
1732169700000|2024-11-21 06:15:00|373.23|373.08|373.18|373.03|373.23|373.08|373.08|372.93|60
1732170000000|2024-11-21 06:20:00|373.23|373.08|373.23|373.08|373.28|373.08|373.13|372.98|46
1732170300000|2024-11-21 06:25:00|373.28|373.13|373.48|373.33|373.48|373.33|373.28|373.08|33
1732170600000|2024-11-21 06:30:00|373.53|373.38|373.53|373.33|373.58|373.43|373.48|373.33|86
1732170900000|2024-11-21 06:35:00|373.48|373.38|373.33|373.18|373.48|373.38|373.33|373.13|62
1732171200000|2024-11-21 06:40:00|373.38|373.23|373.53|373.33|373.53|373.33|373.38|373.23|37
1732171500000|2024-11-21 06:45:00|373.58|373.38|373.48|373.33|373.58|373.43|373.48|373.33|45
1732171800000|2024-11-21 06:50:00|373.53|373.38|373.48|373.33|373.53|373.38|373.48|373.33|34
1732172100000|2024-11-21 06:55:00|373.53|373.38|373.58|373.43|373.58|373.43|373.53|373.38|41
1732172400000|2024-11-21 07:00:00|373.63|373.48|373.58|373.43|373.63|373.48|373.43|373.28|120
1732172700000|2024-11-21 07:05:00|373.63|373.48|373.43|373.28|373.68|373.53|373.43|373.28|114
1732173000000|2024-11-21 07:10:00|373.38|373.23|373.28|373.13|373.43|373.28|373.28|373.13|62
1732173300000|2024-11-21 07:15:00|373.23|373.08|373.33|373.18|373.33|373.18|373.23|373.08|53
1732173600000|2024-11-21 07:20:00|373.38|373.23|373.38|373.23|373.38|373.23|373.33|373.18|77
1732173900000|2024-11-21 07:25:00|373.33|373.18|372.68|372.48|373.33|373.18|372.28|372.13|634
1732174200000|2024-11-21 07:30:00|372.63|372.53|372.43|372.28|372.73|372.58|372.43|372.28|148
1732174500000|2024-11-21 07:35:00|372.48|372.33|372.63|372.48|372.73|372.58|372.38|372.23|113
1732174800000|2024-11-21 07:40:00|372.68|372.53|372.63|372.48|372.88|372.73|372.63|372.48|164
1732175100000|2024-11-21 07:45:00|372.68|372.53|373.03|372.83|373.03|372.88|372.68|372.48|102
1732175400000|2024-11-21 07:50:00|373.08|372.88|372.98|372.83|373.23|373.08|372.98|372.78|101
1732175700000|2024-11-21 07:55:00|373.03|372.88|372.58|372.43|373.08|372.88|372.53|372.38|125
1732176000000|2024-11-21 08:00:00|372.63|372.48|372.73|372.58|372.83|372.63|372.53|372.38|178
1732176300000|2024-11-21 08:05:00|372.68|372.53|372.83|372.63|372.83|372.68|372.58|372.43|119
1732176600000|2024-11-21 08:10:00|372.78|372.68|372.68|372.53|372.83|372.68|372.58|372.43|108
1732176900000|2024-11-21 08:15:00|372.63|372.48|372.53|372.38|372.68|372.53|372.38|372.18|220
1732177200000|2024-11-21 08:20:00|372.58|372.43|372.58|372.43|372.73|372.58|372.48|372.33|127
1732177500000|2024-11-21 08:25:00|372.63|372.48|372.53|372.33|372.68|372.53|372.48|372.33|85
1732177800000|2024-11-21 08:30:00|372.48|372.28|372.38|372.23|372.53|372.38|372.33|372.18|168
1732178100000|2024-11-21 08:35:00|372.43|372.28|372.43|372.28|372.58|372.43|372.33|372.18|212
1732178400000|2024-11-21 08:40:00|372.38|372.23|372.43|372.23|372.48|372.33|372.33|372.18|204
1732178700000|2024-11-21 08:45:00|372.38|372.28|372.33|372.18|372.48|372.33|372.33|372.18|168
1732179000000|2024-11-21 08:50:00|372.28|372.13|372.43|372.28|372.48|372.33|372.28|372.13|212
1732179300000|2024-11-21 08:55:00|372.38|372.23|372.63|372.48|372.63|372.48|372.28|372.13|471
1732179600000|2024-11-21 09:00:00|372.58|372.43|372.23|372.03|372.63|372.43|372.18|371.98|466
1732179900000|2024-11-21 09:05:00|372.28|372.08|371.98|371.83|372.28|372.08|371.98|371.83|144
1732180200000|2024-11-21 09:10:00|372.08|371.88|372.28|372.13|372.33|372.18|371.98|371.83|159
1732180500000|2024-11-21 09:15:00|372.23|372.08|372.08|371.88|372.33|372.13|371.93|371.78|59
1732180800000|2024-11-21 09:20:00|372.18|371.58|372.08|371.48|372.28|371.68|371.98|371.38|0
1732181100000|2024-11-21 09:25:00|372.18|371.58|371.88|371.28|372.28|371.68|371.88|371.28|10
1732181400000|2024-11-21 09:30:00|371.98|371.38|372.08|371.48|372.18|371.58|371.88|371.28|0
1732181700000|2024-11-21 09:35:00|372.18|371.58|371.98|371.38|372.18|371.58|371.98|371.38|0
1732182000000|2024-11-21 09:40:00|372.08|371.48|372.28|371.68|372.38|371.78|371.98|371.38|0
1732182300000|2024-11-21 09:45:00|372.38|371.78|372.38|371.78|372.58|371.98|372.38|371.78|0
1732182600000|2024-11-21 09:50:00|372.48|371.88|372.43|372.23|373.08|372.93|372.18|371.88|330
1732182900000|2024-11-21 09:55:00|372.38|372.28|372.43|372.28|372.48|372.33|372.38|372.18|14
1732183200000|2024-11-21 10:00:00|372.48|372.33|372.48|372.33|372.63|372.43|372.28|372.13|35
1732183500000|2024-11-21 10:05:00|372.53|372.28|372.68|372.48|372.68|372.48|372.48|372.28|23
1732183800000|2024-11-21 10:10:00|372.63|372.43|372.43|372.23|372.68|372.43|372.38|372.18|10
1732184100000|2024-11-21 10:15:00|372.38|372.28|372.43|372.23|372.48|372.33|372.38|372.23|34
1732184400000|2024-11-21 10:20:00|372.38|372.28|372.48|372.28|372.48|372.28|372.28|372.13|14
1732184700000|2024-11-21 10:25:00|372.43|372.23|372.38|372.18|372.48|372.23|372.33|372.18|53
1732185000000|2024-11-21 10:30:00|372.28|372.13|372.43|372.28|372.53|372.33|372.28|372.13|39
1732185300000|2024-11-21 10:35:00|372.48|372.33|372.63|372.48|372.63|372.48|372.48|372.28|11
1732185600000|2024-11-21 10:40:00|372.73|372.53|372.58|372.43|372.73|372.53|372.58|372.43|9
1732185900000|2024-11-21 10:45:00|372.53|372.33|372.48|372.28|372.58|372.38|372.43|372.28|8
1732186200000|2024-11-21 10:50:00|372.43|372.33|372.43|372.28|372.53|372.38|372.38|372.23|6
1732186500000|2024-11-21 10:55:00|372.38|372.23|372.58|372.38|372.58|372.38|372.33|372.18|17
1732186800000|2024-11-21 11:00:00|372.63|372.43|372.73|372.53|372.78|372.63|372.63|372.43|12
1732187100000|2024-11-21 11:05:00|372.68|372.58|373.03|372.83|373.03|372.88|372.68|372.58|17
1732187400000|2024-11-21 11:10:00|372.98|372.78|373.13|372.93|373.13|372.93|372.93|372.78|28
1732187700000|2024-11-21 11:15:00|373.08|372.88|373.18|372.98|373.18|372.98|373.03|372.88|23
1732188000000|2024-11-21 11:20:00|373.13|373.03|373.23|373.03|373.28|373.13|373.13|373.03|15
1732188300000|2024-11-21 11:25:00|373.28|373.08|373.38|373.18|373.38|373.23|373.18|373.03|17
1732188600000|2024-11-21 11:30:00|373.43|373.23|373.33|373.13|373.43|373.28|373.13|372.93|15
1732188900000|2024-11-21 11:35:00|373.28|373.18|373.23|373.03|373.33|373.18|373.18|372.98|15
1732189200000|2024-11-21 11:40:00|373.28|373.08|373.18|372.98|373.28|373.08|373.08|372.93|13
1732189500000|2024-11-21 11:45:00|373.13|372.93|373.13|372.93|373.23|373.03|373.08|372.88|8
1732189800000|2024-11-21 11:50:00|373.08|372.88|373.18|372.98|373.23|373.03|373.03|372.88|3
1732190100000|2024-11-21 11:55:00|373.23|373.03|373.23|372.98|373.28|373.08|373.18|372.93|8
1732190400000|2024-11-21 12:00:00|373.18|372.93|373.38|373.18|373.43|373.23|373.18|372.93|64
1732190700000|2024-11-21 12:05:00|373.33|373.23|373.53|373.33|373.53|373.33|373.33|373.18|38
1732191000000|2024-11-21 12:10:00|373.48|373.28|373.43|373.23|373.48|373.28|373.33|373.13|41
1732191300000|2024-11-21 12:15:00|373.38|373.28|373.58|373.38|373.63|373.48|373.38|373.23|43
1732191600000|2024-11-21 12:20:00|373.53|373.43|373.48|373.28|373.63|373.48|373.43|373.23|30
1732191900000|2024-11-21 12:25:00|373.43|373.33|373.38|373.23|373.48|373.33|373.38|373.23|43
1732192200000|2024-11-21 12:30:00|373.43|373.28|373.43|373.23|373.48|373.28|373.38|373.23|42
1732192500000|2024-11-21 12:35:00|373.38|373.28|373.43|373.28|373.43|373.28|373.38|373.18|28
1732192800000|2024-11-21 12:40:00|373.48|373.23|373.58|373.38|373.63|373.48|373.38|373.23|21
1732193100000|2024-11-21 12:45:00|373.63|373.43|373.43|373.23|373.63|373.48|373.38|373.23|21
1732193400000|2024-11-21 12:50:00|373.38|373.28|373.38|373.23|373.43|373.28|373.28|373.13|13
1732193700000|2024-11-21 12:55:00|373.43|373.28|373.33|373.13|373.43|373.28|373.33|373.13|57
1732194000000|2024-11-21 13:00:00|373.28|373.18|373.28|373.08|373.43|373.28|373.28|373.08|127
1732194300000|2024-11-21 13:05:00|373.23|373.13|373.13|372.98|373.23|373.13|373.13|372.93|18
1732194600000|2024-11-21 13:10:00|373.18|373.03|373.03|372.83|373.23|373.08|372.93|372.78|40
1732194900000|2024-11-21 13:15:00|373.08|372.88|373.33|373.18|373.38|373.18|373.08|372.88|34
1732195200000|2024-11-21 13:20:00|373.28|373.13|373.28|373.13|373.33|373.18|373.23|373.03|34
1732195500000|2024-11-21 13:25:00|373.23|373.08|373.18|372.98|373.28|373.13|373.18|372.98|9
1732195800000|2024-11-21 13:30:00|373.23|373.03|373.53|373.38|373.58|373.38|373.23|373.03|45
1732196100000|2024-11-21 13:35:00|373.58|373.43|373.38|373.23|373.63|373.48|373.33|373.13|80
1732196400000|2024-11-21 13:40:00|373.33|373.18|373.18|372.98|373.33|373.18|373.13|372.98|35
1732196700000|2024-11-21 13:45:00|373.13|372.93|373.03|372.83|373.13|372.93|372.93|372.73|24
1732197000000|2024-11-21 13:50:00|372.98|372.88|372.88|372.73|372.98|372.88|372.83|372.68|15
1732197300000|2024-11-21 13:55:00|372.93|372.78|372.98|372.83|373.13|372.93|372.93|372.78|28
1732197600000|2024-11-21 14:00:00|373.03|372.88|373.08|372.93|373.18|372.98|373.03|372.83|40
1732197900000|2024-11-21 14:05:00|373.03|372.88|373.08|372.93|373.13|372.98|372.98|372.83|24
1732198200000|2024-11-21 14:10:00|373.03|372.88|373.08|372.93|373.13|372.93|373.03|372.83|28
1732198500000|2024-11-21 14:15:00|373.03|372.88|372.93|372.73|373.03|372.88|372.88|372.68|32
1732198800000|2024-11-21 14:20:00|372.98|372.78|373.08|372.93|373.08|372.93|372.98|372.73|10
1732199100000|2024-11-21 14:25:00|373.03|372.88|373.08|372.93|373.18|373.03|372.98|372.78|51
1732199400000|2024-11-21 14:30:00|372.98|372.83|372.13|371.88|372.98|372.83|372.08|371.83|300
1732199700000|2024-11-21 14:35:00|372.18|371.93|372.38|372.13|372.58|372.33|372.08|371.88|52
1732200000000|2024-11-21 14:40:00|372.33|372.18|372.78|372.58|372.78|372.63|372.23|371.98|28
1732200300000|2024-11-21 14:45:00|372.88|372.63|373.33|373.13|373.33|373.13|372.73|372.48|29
1732200600000|2024-11-21 14:50:00|373.28|373.08|372.88|372.68|373.48|373.23|372.78|372.58|58
1732200900000|2024-11-21 14:55:00|372.93|372.73|372.98|372.33|373.08|372.88|372.63|372.28|54
1732201200000|2024-11-21 15:00:00|372.78|372.38|373.03|372.83|373.03|372.88|372.73|372.38|77
1732201500000|2024-11-21 15:05:00|372.98|372.88|373.08|372.88|373.13|372.98|372.88|372.68|46
1732201800000|2024-11-21 15:10:00|373.03|372.83|373.68|373.48|373.68|373.53|372.93|372.73|76
1732202100000|2024-11-21 15:15:00|373.63|373.53|374.03|373.83|374.08|373.93|373.63|373.48|71
1732202400000|2024-11-21 15:20:00|373.98|373.78|373.83|373.63|374.28|374.08|373.63|373.43|32
1732202700000|2024-11-21 15:25:00|373.88|373.68|373.48|373.28|373.98|373.78|373.33|373.18|90
1732203000000|2024-11-21 15:30:00|373.43|373.23|373.78|373.58|373.83|373.63|373.43|373.23|61
1732203300000|2024-11-21 15:35:00|373.73|373.53|373.78|373.58|374.23|373.98|373.68|373.43|69
1732203600000|2024-11-21 15:40:00|373.83|373.63|374.03|373.83|374.13|373.88|373.63|373.48|37
1732203900000|2024-11-21 15:45:00|374.08|373.88|374.23|373.98|374.23|373.98|373.88|373.68|19
1732204200000|2024-11-21 15:50:00|374.13|373.93|374.48|374.33|374.53|374.33|374.08|373.88|48
1732204500000|2024-11-21 15:55:00|374.53|374.38|374.73|374.53|374.78|374.58|374.53|374.38|24
1732204800000|2024-11-21 16:00:00|374.63|374.58|374.83|374.63|374.83|374.63|374.63|374.43|15
1732205100000|2024-11-21 16:05:00|374.78|374.58|374.63|374.43|374.83|374.68|374.53|374.33|20
1732205400000|2024-11-21 16:10:00|374.58|374.38|374.98|374.78|374.98|374.83|374.53|374.33|30
1732205700000|2024-11-21 16:15:00|374.93|374.83|374.88|374.68|375.03|374.83|374.83|374.68|30
1732206000000|2024-11-21 16:20:00|374.83|374.73|375.08|374.93|375.08|374.93|374.78|374.58|12
1732206300000|2024-11-21 16:25:00|375.13|374.88|375.13|374.93|375.23|375.03|375.03|374.88|31
1732206600000|2024-11-21 16:30:00|375.18|374.98|375.13|374.98|375.23|375.08|375.08|374.88|15
1732206900000|2024-11-21 16:35:00|375.08|374.93|375.23|375.03|375.33|375.13|374.88|374.73|29
1732207200000|2024-11-21 16:40:00|375.28|375.08|375.23|375.03|375.33|375.18|375.23|375.03|5
1732207500000|2024-11-21 16:45:00|375.28|375.08|375.03|374.83|375.28|375.08|374.93|374.73|5
1732207800000|2024-11-21 16:50:00|374.98|374.88|375.08|374.88|375.13|374.93|374.88|374.73|14
1732208100000|2024-11-21 16:55:00|375.03|374.93|375.08|374.88|375.13|374.93|374.98|374.78|2
1732208400000|2024-11-21 17:00:00|375.03|374.93|374.88|374.68|375.03|374.93|374.83|374.63|5
1732208700000|2024-11-21 17:05:00|374.93|374.73|375.03|374.88|375.03|374.88|374.93|374.68|6
1732209000000|2024-11-21 17:10:00|375.08|374.93|375.13|374.93|375.23|375.03|375.08|374.88|14
1732209300000|2024-11-21 17:15:00|375.08|374.98|375.23|375.08|375.23|375.08|375.03|374.83|3
1732209600000|2024-11-21 17:20:00|375.28|375.13|375.33|375.13|375.33|375.18|375.23|375.03|2
1732209900000|2024-11-21 17:25:00|375.38|375.18|375.38|375.18|375.48|375.33|375.33|375.13|15
1732210200000|2024-11-21 17:30:00|375.33|375.23|375.53|375.33|375.53|375.33|375.33|375.18|2
1732210500000|2024-11-21 17:35:00|375.48|375.28|375.33|375.18|375.53|375.28|375.18|374.93|148
1732210800000|2024-11-21 17:40:00|375.38|375.23|375.68|375.53|375.68|375.53|375.33|375.23|26
1732211100000|2024-11-21 17:45:00|375.73|375.58|375.88|375.68|375.93|375.73|375.73|375.53|78
1732211400000|2024-11-21 17:50:00|375.83|375.73|375.93|375.73|375.98|375.83|375.83|375.68|21
1732211700000|2024-11-21 17:55:00|375.88|375.68|375.83|375.63|375.98|375.78|375.78|375.58|14
1732212000000|2024-11-21 18:00:00|375.88|375.68|375.83|375.63|375.93|375.73|375.78|375.58|11
1732212300000|2024-11-21 18:05:00|375.88|375.68|375.78|375.58|375.88|375.73|375.73|375.58|6
1732212600000|2024-11-21 18:10:00|375.83|375.63|375.98|375.78|376.03|375.83|375.83|375.58|43
1732212900000|2024-11-21 18:15:00|375.93|375.83|375.98|375.78|375.98|375.83|375.78|375.63|6
1732213200000|2024-11-21 18:20:00|375.93|375.83|376.08|375.88|376.08|375.88|375.88|375.68|13
1732213500000|2024-11-21 18:25:00|376.13|375.93|376.08|375.88|376.23|376.08|375.93|375.73|15
1732213800000|2024-11-21 18:30:00|376.13|375.93|376.03|375.83|376.18|375.98|375.98|375.78|8
1732214100000|2024-11-21 18:35:00|375.98|375.78|375.88|375.68|376.03|375.88|375.73|375.53|4
1732214400000|2024-11-21 18:40:00|375.83|375.63|375.98|375.78|376.03|375.78|375.83|375.63|0
1732214700000|2024-11-21 18:45:00|375.93|375.73|375.78|375.58|375.98|375.73|375.78|375.58|2
1732215000000|2024-11-21 18:50:00|375.73|375.63|375.93|375.73|375.93|375.73|375.73|375.58|3
1732215300000|2024-11-21 18:55:00|375.98|375.78|375.98|375.73|376.03|375.83|375.93|375.73|3
1732215600000|2024-11-21 19:00:00|375.93|375.78|375.88|375.68|375.98|375.83|375.88|375.68|3
1732215900000|2024-11-21 19:05:00|375.93|375.73|375.83|375.63|375.93|375.73|375.78|375.63|2
1732216200000|2024-11-21 19:10:00|375.78|375.68|375.88|375.68|375.88|375.68|375.78|375.68|0
1732216500000|2024-11-21 19:15:00|375.83|375.73|375.73|375.53|375.83|375.73|375.73|375.53|3
1732216800000|2024-11-21 19:20:00|375.78|375.58|375.93|375.73|375.93|375.78|375.73|375.53|2
1732217100000|2024-11-21 19:25:00|375.98|375.78|375.93|375.73|375.98|375.78|375.88|375.68|0
1732217400000|2024-11-21 19:30:00|375.88|375.68|375.88|375.68|375.98|375.78|375.83|375.63|4
1732217700000|2024-11-21 19:35:00|375.93|375.73|375.98|375.78|375.98|375.83|375.88|375.68|2
1732218000000|2024-11-21 19:40:00|375.93|375.83|375.98|375.78|375.98|375.83|375.93|375.73|1
1732218300000|2024-11-21 19:45:00|375.93|375.83|375.98|375.78|375.98|375.83|375.93|375.78|3
1732218600000|2024-11-21 19:50:00|375.93|375.73|375.98|375.78|375.98|375.78|375.78|375.63|4
1732218900000|2024-11-21 19:55:00|376.03|375.83|376.03|375.83|376.03|375.83|375.98|375.83|0
1732219200000|2024-11-21 20:00:00|375.98|375.88|376.18|375.98|376.23|376.03|375.98|375.83|36
1732219500000|2024-11-21 20:05:00|376.13|376.03|376.18|376.03|376.23|376.08|376.13|376.03|0
1732219800000|2024-11-21 20:10:00|376.23|376.08|376.08|375.93|376.23|376.08|376.08|375.93|10
1732220100000|2024-11-21 20:15:00|376.13|375.88|376.13|375.93|376.18|375.98|376.13|375.88|3
1732220400000|2024-11-21 20:20:00|376.08|375.98|376.18|375.98|376.18|375.98|376.08|375.98|1
1732220700000|2024-11-21 20:25:00|376.13|376.03|376.23|376.03|376.23|376.03|376.13|376.03|1
1732221000000|2024-11-21 20:30:00|376.18|375.98|375.98|375.78|376.23|375.98|375.93|375.78|23
1732221300000|2024-11-21 20:35:00|375.93|375.73|375.73|375.53|375.98|375.73|375.63|375.43|35
1732221600000|2024-11-21 20:40:00|375.68|375.48|375.73|375.53|375.78|375.53|375.48|375.33|55
1732221900000|2024-11-21 20:45:00|375.68|375.48|375.68|375.38|375.78|375.48|375.58|375.38|20
1732222200000|2024-11-21 20:50:00|375.73|375.43|375.73|375.43|375.73|375.58|375.68|375.43|1
1732222500000|2024-11-21 20:55:00|375.68|375.48|375.73|375.53|375.73|375.53|375.58|375.48|6
1732222800000|2024-11-21 21:00:00|375.68|375.58|375.88|375.53|375.93|375.63|375.68|375.53|0
1732223100000|2024-11-21 21:05:00|375.83|375.48|375.73|375.38|375.88|375.48|375.73|375.38|0
1732223400000|2024-11-21 21:10:00|375.68|375.28|375.88|375.28|375.88|375.28|375.68|375.28|1
1732223700000|2024-11-21 21:15:00|375.78|375.18|375.78|375.18|375.88|375.28|375.78|375.18|0
1732224000000|2024-11-21 21:20:00|375.88|375.28|375.78|375.18|375.88|375.28|375.68|375.08|0
1732224300000|2024-11-21 21:25:00|375.68|375.08|375.68|375.08|375.68|375.08|375.68|375.08|0
1732224600000|2024-11-21 21:30:00|375.78|375.18|375.78|375.18|375.78|375.18|375.78|375.18|0
1732224900000|2024-11-21 21:35:00|375.68|375.08|375.78|375.18|375.78|375.18|375.68|375.08|0
1732225200000|2024-11-21 21:40:00|375.68|375.08|375.78|375.18|375.78|375.18|375.68|375.08|0
1732225500000|2024-11-21 21:45:00|375.68|375.08|375.68|375.08|375.78|375.18|375.68|375.08|0
1732225800000|2024-11-21 21:50:00|375.78|375.18|375.78|375.18|375.78|375.18|375.68|375.08|0
1732226100000|2024-11-21 21:55:00|375.68|375.08|375.68|375.08|375.78|375.18|375.68|375.08|0
1732227000000|2024-11-21 22:10:00|375.58|374.98|375.68|375.08|375.68|375.08|375.58|374.98|0
1732227300000|2024-11-21 22:15:00|375.58|374.98|375.58|374.98|375.58|374.98|375.58|374.98|0
1732228200000|2024-11-21 22:30:00|375.68|375.08|375.58|374.98|375.68|375.08|375.58|374.98|0
1732230000000|2024-11-21 23:00:00|375.48|374.88|375.48|374.88|375.58|374.98|375.38|374.78|0
1732230300000|2024-11-21 23:05:00|375.58|374.98|375.48|374.88|375.58|374.98|375.48|374.88|0
1732230600000|2024-11-21 23:10:00|375.58|374.98|375.48|374.88|375.58|374.98|375.48|374.88|0
1732231200000|2024-11-21 23:20:00|375.38|374.78|375.48|374.88|375.48|374.88|375.38|374.78|0
1732231500000|2024-11-21 23:25:00|375.58|374.98|375.58|374.98|375.68|375.08|375.58|374.98|0
1732231800000|2024-11-21 23:30:00|375.68|375.08|375.68|375.08|375.68|375.08|375.58|374.98|0
1732232100000|2024-11-21 23:35:00|375.58|374.98|375.58|374.98|375.58|374.98|375.58|374.98|0
1732232400000|2024-11-21 23:40:00|375.68|375.08|375.58|374.98|375.68|375.08|375.58|374.98|0
1732233000000|2024-11-21 23:50:00|375.48|374.88|375.48|374.88|375.48|374.88|375.38|374.78|0
1732233300000|2024-11-21 23:55:00|375.58|374.98|375.48|374.88|375.58|374.98|375.48|374.88|0
1732233600000|2024-11-22 00:00:00|375.38|374.78|375.68|375.08|375.68|375.08|375.38|374.78|0
1732233900000|2024-11-22 00:05:00|375.58|374.98|375.58|374.98|375.68|375.08|375.58|374.98|0
1732234200000|2024-11-22 00:10:00|375.68|375.08|375.58|374.98|375.68|375.08|375.48|374.88|0
1732234500000|2024-11-22 00:15:00|375.48|374.88|375.58|374.98|375.68|375.08|375.48|374.88|0
1732234800000|2024-11-22 00:20:00|375.68|375.08|375.58|374.98|375.68|375.08|375.58|374.98|0
1732235100000|2024-11-22 00:25:00|375.68|375.08|375.68|375.08|375.68|375.08|375.58|374.98|0
1732235400000|2024-11-22 00:30:00|375.88|375.53|374.83|374.63|375.93|375.63|374.68|374.53|570
1732235700000|2024-11-22 00:35:00|374.93|374.68|375.58|375.38|375.58|375.38|374.93|374.68|175
1732236000000|2024-11-22 00:40:00|375.33|375.13|375.03|374.83|375.33|375.13|375.03|374.83|153
1732236300000|2024-11-22 00:45:00|374.98|374.73|375.43|375.28|375.48|375.28|374.68|374.53|158
1732236600000|2024-11-22 00:50:00|375.38|375.23|376.48|376.33|376.48|376.33|375.28|375.13|389
1732236900000|2024-11-22 00:55:00|376.43|376.28|375.98|375.83|376.43|376.28|375.98|375.83|342
1732237200000|2024-11-22 01:00:00|376.08|375.88|375.48|375.33|376.13|375.98|375.38|375.23|1193
1732237500000|2024-11-22 01:05:00|375.53|375.38|375.63|375.48|375.78|375.63|375.43|375.23|334
1732237800000|2024-11-22 01:10:00|375.68|375.53|375.73|375.58|375.78|375.63|375.33|375.18|304
1732238100000|2024-11-22 01:15:00|375.68|375.53|375.58|375.43|375.88|375.73|375.58|375.43|279
1732238400000|2024-11-22 01:20:00|375.53|375.38|375.73|375.58|375.98|375.83|375.53|375.38|235
1732238700000|2024-11-22 01:25:00|375.68|375.53|375.73|375.58|375.88|375.68|375.68|375.53|184
1732239000000|2024-11-22 01:30:00|375.68|375.53|375.53|375.38|375.88|375.73|375.53|375.38|466
1732239300000|2024-11-22 01:35:00|375.48|375.33|375.48|375.33|375.63|375.48|375.48|375.33|261
1732239600000|2024-11-22 01:40:00|375.53|375.38|375.43|375.28|375.58|375.43|375.38|375.23|215
1732239900000|2024-11-22 01:45:00|375.48|375.33|375.53|375.38|375.73|375.53|375.43|375.28|462
1732240200000|2024-11-22 01:50:00|375.58|375.43|375.48|375.33|375.58|375.43|375.48|375.33|226
1732240500000|2024-11-22 01:55:00|375.53|375.38|375.38|375.23|375.58|375.43|375.33|375.18|340
1732240800000|2024-11-22 02:00:00|375.43|375.28|375.23|375.08|375.43|375.28|375.13|374.98|517
1732241100000|2024-11-22 02:05:00|375.28|375.13|375.03|374.88|375.33|375.18|375.03|374.83|266
1732241400000|2024-11-22 02:10:00|374.98|374.83|374.98|374.83|375.03|374.88|374.93|374.78|247
1732241700000|2024-11-22 02:15:00|374.93|374.78|374.98|374.83|375.08|374.88|374.83|374.68|179
1732242000000|2024-11-22 02:20:00|374.93|374.78|374.83|374.68|374.98|374.83|374.83|374.68|146
1732242300000|2024-11-22 02:25:00|374.78|374.63|374.88|374.73|374.93|374.78|374.78|374.63|153
1732242600000|2024-11-22 02:30:00|374.93|374.78|375.13|374.98|375.13|374.98|374.88|374.73|223
1732242900000|2024-11-22 02:35:00|375.08|374.93|375.48|375.33|375.48|375.33|375.08|374.93|239
1732243200000|2024-11-22 02:40:00|375.43|375.28|375.33|375.18|375.48|375.33|375.18|374.98|228
1732243500000|2024-11-22 02:45:00|375.28|375.13|375.23|375.08|375.38|375.23|375.23|374.98|406
1732243800000|2024-11-22 02:50:00|375.28|375.03|375.18|375.03|375.28|375.03|375.08|374.93|183
1732244100000|2024-11-22 02:55:00|375.23|375.08|375.18|375.03|375.23|375.08|375.18|375.03|119
1732244400000|2024-11-22 03:00:00|375.23|375.08|375.23|375.08|375.23|375.08|375.23|375.08|154
1732244700000|2024-11-22 03:05:00|375.18|375.03|375.33|375.18|375.33|375.18|375.18|375.03|159
1732245000000|2024-11-22 03:10:00|375.38|375.23|375.28|375.08|375.48|375.28|375.23|375.08|236
1732245300000|2024-11-22 03:15:00|375.23|375.13|375.13|374.98|375.28|375.13|375.03|374.88|213
1732245600000|2024-11-22 03:20:00|375.08|374.88|374.98|374.83|375.08|374.88|374.93|374.78|196
1732245900000|2024-11-22 03:25:00|375.03|374.88|374.88|374.73|375.13|374.98|374.83|374.68|217
1732246200000|2024-11-22 03:30:00|374.93|374.68|374.78|374.58|374.93|374.73|374.73|374.58|171
1732246500000|2024-11-22 03:35:00|374.73|374.63|374.53|374.38|374.78|374.63|374.53|374.38|168
1732246800000|2024-11-22 03:40:00|374.48|374.33|374.53|374.38|374.53|374.38|374.28|374.13|255
1732247100000|2024-11-22 03:45:00|374.58|374.43|374.53|374.38|374.63|374.48|374.48|374.33|129
1732247400000|2024-11-22 03:50:00|374.58|374.43|374.43|374.28|374.63|374.48|374.38|374.18|219
1732247700000|2024-11-22 03:55:00|374.48|374.33|374.63|374.48|374.63|374.48|374.48|374.33|153
1732248000000|2024-11-22 04:00:00|374.68|374.53|374.88|374.73|374.93|374.78|374.68|374.53|84
1732248300000|2024-11-22 04:05:00|374.93|374.78|374.68|374.53|374.98|374.78|374.68|374.53|205
1732248600000|2024-11-22 04:10:00|374.73|374.58|374.68|374.53|374.78|374.63|374.68|374.53|154
1732248900000|2024-11-22 04:15:00|374.73|374.58|374.83|374.68|374.83|374.68|374.73|374.58|86
1732249200000|2024-11-22 04:20:00|374.78|374.63|374.68|374.53|374.78|374.63|374.68|374.53|179
1732249500000|2024-11-22 04:25:00|374.63|374.48|374.78|374.63|374.78|374.63|374.63|374.48|115
1732249800000|2024-11-22 04:30:00|374.83|374.68|374.98|374.83|374.98|374.83|374.83|374.68|146
1732250100000|2024-11-22 04:35:00|375.03|374.88|374.98|374.83|375.03|374.88|374.98|374.83|217
1732250400000|2024-11-22 04:40:00|374.93|374.78|374.93|374.78|374.93|374.78|374.88|374.73|120
1732250700000|2024-11-22 04:45:00|374.88|374.73|374.78|374.58|374.88|374.73|374.68|374.53|207
1732251000000|2024-11-22 04:50:00|374.73|374.53|374.63|374.48|374.83|374.68|374.63|374.48|139
1732251300000|2024-11-22 04:55:00|374.68|374.53|374.63|374.48|374.68|374.53|374.63|374.48|110
1732251600000|2024-11-22 05:00:00|374.68|374.53|374.73|374.58|374.83|374.68|374.48|374.33|389
1732251900000|2024-11-22 05:05:00|374.78|374.63|374.78|374.63|374.98|374.78|374.73|374.58|189
1732252200000|2024-11-22 05:10:00|374.83|374.68|374.68|374.53|374.88|374.73|374.68|374.48|248
1732252500000|2024-11-22 05:15:00|374.63|374.43|374.53|374.38|374.68|374.53|374.48|374.33|523
1732252800000|2024-11-22 05:20:00|374.58|374.43|374.63|374.48|374.68|374.53|374.53|374.33|184
1732253100000|2024-11-22 05:25:00|374.68|374.53|374.88|374.73|374.88|374.73|374.68|374.48|152
1732253400000|2024-11-22 05:30:00|374.93|374.78|374.83|374.68|374.98|374.83|374.78|374.63|214
1732253700000|2024-11-22 05:35:00|374.88|374.73|374.98|374.83|375.08|374.88|374.83|374.68|160
1732254000000|2024-11-22 05:40:00|374.93|374.78|375.08|374.93|375.08|374.93|374.93|374.78|192
1732254300000|2024-11-22 05:45:00|375.13|374.98|375.03|374.88|375.13|374.98|374.98|374.83|150
1732254600000|2024-11-22 05:50:00|375.08|374.93|374.88|374.73|375.08|374.93|374.88|374.73|166
1732254900000|2024-11-22 05:55:00|374.83|374.68|374.73|374.58|374.88|374.73|374.73|374.58|181
1732255200000|2024-11-22 06:00:00|374.68|374.53|375.13|374.98|375.18|374.98|374.63|374.48|137
1732255500000|2024-11-22 06:05:00|375.18|375.03|375.23|375.08|375.28|375.08|375.08|374.93|157
1732255800000|2024-11-22 06:10:00|375.28|375.03|375.23|375.08|375.28|375.08|375.13|374.98|173
1732256100000|2024-11-22 06:15:00|375.28|375.13|375.33|375.18|375.43|375.23|375.23|375.03|158
1732256400000|2024-11-22 06:20:00|375.38|375.23|375.38|375.18|375.43|375.28|375.28|375.13|151
1732256700000|2024-11-22 06:25:00|375.33|375.23|375.28|375.13|375.43|375.28|375.28|375.13|109
1732257000000|2024-11-22 06:30:00|375.23|375.08|375.38|375.23|375.38|375.23|375.23|375.08|151
1732257300000|2024-11-22 06:35:00|375.43|375.28|375.43|375.28|375.48|375.33|375.38|375.23|190
1732257600000|2024-11-22 06:40:00|375.48|375.33|375.48|375.33|375.53|375.38|375.43|375.28|160
1732257900000|2024-11-22 06:45:00|375.53|375.38|375.53|375.38|375.58|375.43|375.48|375.33|102
1732258200000|2024-11-22 06:50:00|375.48|375.33|375.58|375.43|375.58|375.43|375.48|375.33|176
1732258500000|2024-11-22 06:55:00|375.53|375.38|375.63|375.48|375.63|375.48|375.53|375.38|141
1732258800000|2024-11-22 07:00:00|375.58|375.43|375.78|375.63|375.88|375.73|375.58|375.43|204
1732259100000|2024-11-22 07:05:00|375.73|375.58|375.78|375.58|375.93|375.78|375.73|375.58|141
1732259400000|2024-11-22 07:10:00|375.73|375.63|375.53|375.38|375.88|375.68|375.43|375.28|241
1732259700000|2024-11-22 07:15:00|375.58|375.43|375.63|375.48|375.73|375.53|375.58|375.38|228
1732260000000|2024-11-22 07:20:00|375.68|375.43|375.78|375.58|375.83|375.68|375.68|375.43|223
1732260300000|2024-11-22 07:25:00|375.73|375.63|375.68|375.53|375.78|375.63|375.63|375.48|186
1732260600000|2024-11-22 07:30:00|375.63|375.48|375.68|375.53|375.83|375.68|375.63|375.48|264
1732260900000|2024-11-22 07:35:00|375.63|375.48|375.53|375.38|375.68|375.53|375.43|375.28|275
1732261200000|2024-11-22 07:40:00|375.43|375.28|375.33|375.18|375.48|375.33|375.28|375.13|296
1732261500000|2024-11-22 07:45:00|375.28|375.13|375.18|375.03|375.28|375.13|375.13|374.98|303
1732261800000|2024-11-22 07:50:00|375.13|374.98|375.18|375.03|375.23|375.08|375.08|374.93|247
1732262100000|2024-11-22 07:55:00|375.13|374.98|374.98|374.78|375.23|375.08|374.93|374.78|436
1732262400000|2024-11-22 08:00:00|375.03|374.83|374.98|374.83|375.23|375.08|374.93|374.78|459
1732262700000|2024-11-22 08:05:00|375.03|374.88|375.08|374.93|375.28|375.13|374.98|374.83|338
1732263000000|2024-11-22 08:10:00|375.03|374.88|375.23|375.08|375.23|375.08|374.98|374.83|297
1732263300000|2024-11-22 08:15:00|375.03|374.88|374.98|374.83|375.18|375.03|374.98|374.78|310
1732263600000|2024-11-22 08:20:00|374.93|374.78|375.13|374.98|375.13|374.98|374.93|374.78|210
1732263900000|2024-11-22 08:25:00|375.08|374.93|375.08|374.88|375.13|374.98|374.93|374.78|253
1732264200000|2024-11-22 08:30:00|374.93|374.78|375.08|374.88|375.18|375.03|374.93|374.78|271
1732264500000|2024-11-22 08:35:00|375.03|374.83|375.03|374.88|375.18|375.03|374.98|374.83|281
1732264800000|2024-11-22 08:40:00|374.98|374.78|375.08|374.93|375.13|374.98|374.93|374.78|305
1732265100000|2024-11-22 08:45:00|375.13|374.98|375.28|375.13|375.28|375.13|375.08|374.93|321
1732265400000|2024-11-22 08:50:00|375.33|375.18|375.23|375.08|375.33|375.18|375.18|375.03|568
1732265700000|2024-11-22 08:55:00|375.28|375.13|375.48|375.33|375.53|375.38|375.13|374.98|788
1732266000000|2024-11-22 09:00:00|375.43|375.28|374.98|374.78|375.43|375.28|374.93|374.73|1196
1732266300000|2024-11-22 09:05:00|375.08|374.83|374.78|374.63|375.08|374.88|374.78|374.63|178
1732266600000|2024-11-22 09:10:00|374.73|374.58|374.73|374.53|374.78|374.58|374.58|374.43|177
1732266900000|2024-11-22 09:15:00|374.68|374.58|374.68|374.48|374.88|374.73|374.63|374.48|98
1732267200000|2024-11-22 09:20:00|374.98|374.38|374.78|374.18|375.08|374.48|374.78|374.18|0
1732267500000|2024-11-22 09:25:00|374.68|374.08|374.38|373.78|374.68|374.08|374.28|373.68|31
1732267800000|2024-11-22 09:30:00|374.28|373.68|374.08|373.48|374.38|373.78|373.98|373.38|0
1732268100000|2024-11-22 09:35:00|374.18|373.58|374.08|373.48|374.18|373.58|373.98|373.38|0
1732268400000|2024-11-22 09:40:00|373.98|373.38|374.18|373.58|374.28|373.68|373.98|373.38|0
1732268700000|2024-11-22 09:45:00|374.28|373.68|374.48|373.88|374.48|373.88|374.18|373.58|0
1732269000000|2024-11-22 09:50:00|374.63|373.98|374.63|374.43|374.63|374.48|374.23|373.88|115
1732269300000|2024-11-22 09:55:00|374.58|374.48|374.68|374.48|374.68|374.53|374.53|374.38|14
1732269600000|2024-11-22 10:00:00|374.63|374.43|374.53|374.33|374.68|374.53|374.38|374.23|48
1732269900000|2024-11-22 10:05:00|374.48|374.38|374.38|374.18|374.58|374.43|374.38|374.18|11
1732270200000|2024-11-22 10:10:00|374.43|374.23|374.43|374.18|374.43|374.23|374.18|374.03|13
1732270500000|2024-11-22 10:15:00|374.38|374.23|374.53|374.33|374.58|374.38|374.38|374.23|8
1732270800000|2024-11-22 10:20:00|374.58|374.28|374.53|374.33|374.58|374.38|374.48|374.23|1
1732271100000|2024-11-22 10:25:00|374.58|374.38|374.58|374.38|374.68|374.48|374.43|374.23|8
1732271400000|2024-11-22 10:30:00|374.53|374.33|374.78|374.53|374.83|374.63|374.53|374.33|7
1732271700000|2024-11-22 10:35:00|374.73|374.58|374.88|374.68|374.88|374.73|374.73|374.58|7
1732272000000|2024-11-22 10:40:00|374.83|374.63|374.93|374.73|374.93|374.73|374.73|374.53|7
1732272300000|2024-11-22 10:45:00|374.88|374.68|374.78|374.63|374.93|374.73|374.68|374.48|21
1732272600000|2024-11-22 10:50:00|374.83|374.68|374.83|374.63|374.93|374.78|374.83|374.63|23
1732272900000|2024-11-22 10:55:00|374.78|374.68|374.73|374.53|374.88|374.73|374.68|374.48|19
1732273200000|2024-11-22 11:00:00|374.68|374.43|374.68|374.53|374.68|374.53|374.53|374.33|9
1732273500000|2024-11-22 11:05:00|374.63|374.48|374.63|374.43|374.78|374.58|374.53|374.38|10
1732273800000|2024-11-22 11:10:00|374.58|374.38|374.53|374.38|374.63|374.38|374.43|374.28|7
1732274100000|2024-11-22 11:15:00|374.58|374.43|374.53|374.33|374.63|374.43|374.48|374.28|11
1732274400000|2024-11-22 11:20:00|374.48|374.28|374.63|374.48|374.63|374.48|374.48|374.28|0
1732274700000|2024-11-22 11:25:00|374.68|374.53|374.58|374.38|374.68|374.53|374.58|374.38|3
1732275000000|2024-11-22 11:30:00|374.63|374.43|374.58|374.38|374.73|374.53|374.58|374.38|3
1732275300000|2024-11-22 11:35:00|374.53|374.33|374.43|374.23|374.58|374.38|374.38|374.23|3
1732275600000|2024-11-22 11:40:00|374.48|374.28|374.43|374.23|374.53|374.33|374.43|374.23|2
1732275900000|2024-11-22 11:45:00|374.38|374.18|374.38|374.18|374.43|374.23|374.33|374.13|2
1732276200000|2024-11-22 11:50:00|374.43|374.23|374.53|374.33|374.53|374.38|374.38|374.18|2
1732276500000|2024-11-22 11:55:00|374.58|374.28|374.58|374.38|374.58|374.43|374.58|374.28|1
1732276800000|2024-11-22 12:00:00|374.63|374.43|374.63|374.48|374.78|374.63|374.63|374.43|15
1732277100000|2024-11-22 12:05:00|374.58|374.43|374.58|374.38|374.68|374.48|374.53|374.38|10
1732277400000|2024-11-22 12:10:00|374.63|374.43|374.68|374.53|374.68|374.53|374.58|374.43|26
1732277700000|2024-11-22 12:15:00|374.73|374.58|374.73|374.58|374.78|374.63|374.68|374.58|23
1732278000000|2024-11-22 12:20:00|374.78|374.63|374.93|374.73|374.93|374.73|374.63|374.48|156
1732278300000|2024-11-22 12:25:00|374.88|374.78|374.88|374.73|374.93|374.78|374.78|374.63|67
1732278600000|2024-11-22 12:30:00|374.83|374.68|374.73|374.53|374.88|374.68|374.73|374.53|16
1732278900000|2024-11-22 12:35:00|374.78|374.58|374.93|374.78|374.93|374.78|374.78|374.53|33
1732279200000|2024-11-22 12:40:00|374.88|374.73|374.88|374.68|374.93|374.78|374.78|374.63|11
1732279500000|2024-11-22 12:45:00|374.83|374.73|374.83|374.68|374.93|374.78|374.83|374.63|4
1732279800000|2024-11-22 12:50:00|374.88|374.63|374.98|374.83|374.98|374.83|374.88|374.63|18
1732280100000|2024-11-22 12:55:00|375.03|374.88|374.98|374.78|375.03|374.88|374.88|374.73|2
1732280400000|2024-11-22 13:00:00|374.93|374.83|375.03|374.88|375.13|374.98|374.93|374.78|7
1732280700000|2024-11-22 13:05:00|374.98|374.83|375.08|374.88|375.13|374.93|374.98|374.78|3
1732281000000|2024-11-22 13:10:00|375.03|374.93|375.08|374.88|375.13|374.93|374.98|374.83|5
1732281300000|2024-11-22 13:15:00|375.03|374.93|375.18|374.98|375.18|374.98|375.03|374.88|0
1732281600000|2024-11-22 13:20:00|375.23|375.03|375.13|374.93|375.28|375.08|375.08|374.93|11
1732281900000|2024-11-22 13:25:00|375.18|374.98|374.98|374.78|375.18|374.98|374.93|374.78|11
1732282200000|2024-11-22 13:30:00|375.03|374.83|374.88|374.68|375.03|374.83|374.83|374.63|21
1732282500000|2024-11-22 13:35:00|374.83|374.63|374.88|374.68|374.98|374.83|374.83|374.63|9
1732282800000|2024-11-22 13:40:00|374.83|374.63|374.88|374.68|374.93|374.73|374.83|374.63|2
1732283100000|2024-11-22 13:45:00|374.93|374.63|374.88|374.68|374.93|374.73|374.78|374.58|1
1732283400000|2024-11-22 13:50:00|374.83|374.63|374.88|374.68|374.93|374.73|374.78|374.63|2
1732283700000|2024-11-22 13:55:00|374.83|374.73|374.78|374.58|374.88|374.73|374.78|374.58|11
1732284000000|2024-11-22 14:00:00|374.73|374.53|375.03|374.88|375.03|374.88|374.73|374.53|46
1732284300000|2024-11-22 14:05:00|375.08|374.83|375.08|374.88|375.13|374.93|374.93|374.73|26
1732284600000|2024-11-22 14:10:00|375.03|374.83|375.03|374.88|375.03|374.88|374.93|374.78|14
1732284900000|2024-11-22 14:15:00|375.08|374.93|374.88|374.73|375.08|374.93|374.83|374.68|29
1732285200000|2024-11-22 14:20:00|374.93|374.78|374.88|374.73|374.93|374.78|374.83|374.68|3
1732285500000|2024-11-22 14:25:00|374.93|374.68|374.98|374.83|374.98|374.83|374.88|374.68|9
1732285800000|2024-11-22 14:30:00|375.03|374.88|374.68|374.48|375.08|374.93|374.28|374.03|319
1732286100000|2024-11-22 14:35:00|374.78|374.53|374.58|374.43|374.78|374.58|374.28|374.03|110
1732286400000|2024-11-22 14:40:00|374.63|374.38|374.43|374.18|374.78|374.58|374.23|374.03|189
1732286700000|2024-11-22 14:45:00|374.33|374.23|373.78|373.58|374.43|374.23|373.73|373.58|148
1732287000000|2024-11-22 14:50:00|373.63|373.43|373.58|373.38|373.63|373.43|373.08|372.93|209
1732287300000|2024-11-22 14:55:00|373.63|373.43|373.53|373.28|373.78|373.58|373.48|373.28|40
1732287600000|2024-11-22 15:00:00|373.43|373.23|373.48|373.33|373.68|373.48|373.18|373.03|107
1732287900000|2024-11-22 15:05:00|373.53|373.38|373.13|372.93|373.58|373.38|372.98|372.78|164
1732288200000|2024-11-22 15:10:00|373.08|372.98|373.23|373.03|373.33|373.13|373.03|372.88|88
1732288500000|2024-11-22 15:15:00|373.18|373.08|373.58|373.43|373.68|373.48|373.18|373.03|159
1732288800000|2024-11-22 15:20:00|373.63|373.48|373.68|373.53|373.68|373.53|373.33|373.18|82
1732289100000|2024-11-22 15:25:00|373.73|373.58|373.33|373.13|373.83|373.68|373.18|372.98|44
1732289400000|2024-11-22 15:30:00|373.38|373.18|373.18|372.98|373.48|373.28|373.08|372.88|372
1732289700000|2024-11-22 15:35:00|373.23|373.03|373.18|372.98|373.33|373.18|372.93|372.73|151
1732290000000|2024-11-22 15:40:00|373.13|373.03|373.03|372.88|373.18|373.03|372.93|372.78|54
1732290300000|2024-11-22 15:45:00|372.98|372.83|372.98|372.78|373.08|372.88|372.88|372.73|53
1732290600000|2024-11-22 15:50:00|372.93|372.73|373.03|372.88|373.23|373.03|372.88|372.73|35
1732290900000|2024-11-22 15:55:00|372.98|372.83|373.18|372.98|373.18|372.98|372.93|372.73|20
1732291200000|2024-11-22 16:00:00|373.13|373.03|372.83|372.63|373.13|373.03|372.78|372.63|20
1732291500000|2024-11-22 16:05:00|372.88|372.68|372.78|372.58|372.93|372.73|372.73|372.58|24
1732291800000|2024-11-22 16:10:00|372.73|372.63|372.83|372.63|372.98|372.78|372.73|372.63|19
1732292100000|2024-11-22 16:15:00|372.78|372.68|372.63|372.48|372.88|372.73|372.63|372.43|25
1732292400000|2024-11-22 16:20:00|372.68|372.53|372.83|372.63|372.93|372.73|372.53|372.38|18
1732292700000|2024-11-22 16:25:00|372.78|372.58|372.88|372.68|372.88|372.73|372.63|372.48|303
1732293000000|2024-11-22 16:30:00|372.83|372.63|372.93|372.78|372.93|372.78|372.73|372.53|34
1732293300000|2024-11-22 16:35:00|372.98|372.83|373.03|372.88|373.13|372.98|372.93|372.78|38
1732293600000|2024-11-22 16:40:00|372.98|372.83|372.93|372.73|373.03|372.88|372.88|372.68|27
1732293900000|2024-11-22 16:45:00|372.98|372.78|373.38|373.18|373.38|373.18|372.88|372.73|7
1732294200000|2024-11-22 16:50:00|373.33|373.13|373.48|373.33|373.48|373.33|373.18|372.98|36
1732294500000|2024-11-22 16:55:00|373.53|373.28|373.53|373.38|373.58|373.38|373.48|373.28|8
1732294800000|2024-11-22 17:00:00|373.63|373.33|373.53|373.38|373.63|373.38|373.43|373.23|48
1732295100000|2024-11-22 17:05:00|373.58|373.43|373.58|373.38|373.63|373.43|373.48|373.33|11
1732295400000|2024-11-22 17:10:00|373.53|373.43|373.58|373.43|373.68|373.48|373.53|373.38|25
1732295700000|2024-11-22 17:15:00|373.53|373.38|373.43|373.23|373.53|373.38|373.33|373.18|34
1732296000000|2024-11-22 17:20:00|373.48|373.28|373.58|373.38|373.68|373.48|373.43|373.28|19
1732296300000|2024-11-22 17:25:00|373.63|373.43|373.58|373.38|373.68|373.48|373.53|373.38|7
1732296600000|2024-11-22 17:30:00|373.63|373.43|373.48|373.33|373.63|373.43|373.38|373.23|23
1732296900000|2024-11-22 17:35:00|373.53|373.38|373.23|373.03|373.53|373.38|373.18|372.98|11
1732297200000|2024-11-22 17:40:00|373.28|373.08|373.63|373.43|373.68|373.43|373.28|373.08|16
1732297500000|2024-11-22 17:45:00|373.58|373.48|373.63|373.48|373.68|373.53|373.53|373.38|27
1732297800000|2024-11-22 17:50:00|373.68|373.53|373.73|373.58|373.78|373.58|373.58|373.43|13
1732298100000|2024-11-22 17:55:00|373.68|373.53|373.68|373.48|373.68|373.58|373.58|373.43|14
1732298400000|2024-11-22 18:00:00|373.63|373.43|373.78|373.58|373.78|373.58|373.28|373.13|171
1732298700000|2024-11-22 18:05:00|373.73|373.63|373.73|373.58|373.83|373.63|373.68|373.48|22
1732299000000|2024-11-22 18:10:00|373.68|373.53|373.83|373.63|373.83|373.68|373.68|373.53|13
1732299300000|2024-11-22 18:15:00|373.78|373.68|373.58|373.38|373.83|373.68|373.53|373.38|25
1732299600000|2024-11-22 18:20:00|373.53|373.43|373.73|373.58|373.88|373.63|373.53|373.38|39
1732299900000|2024-11-22 18:25:00|373.78|373.63|373.68|373.48|373.83|373.63|373.63|373.43|23
1732300200000|2024-11-22 18:30:00|373.73|373.53|373.58|373.38|373.78|373.63|373.53|373.38|19
1732300500000|2024-11-22 18:35:00|373.53|373.43|373.53|373.33|373.58|373.43|373.43|373.28|14
1732300800000|2024-11-22 18:40:00|373.48|373.28|373.43|373.23|373.53|373.33|373.38|373.23|10
1732301100000|2024-11-22 18:45:00|373.48|373.28|373.58|373.38|373.58|373.43|373.43|373.28|27
1732301400000|2024-11-22 18:50:00|373.53|373.33|373.38|373.18|373.53|373.38|373.33|373.13|16
1732301700000|2024-11-22 18:55:00|373.33|373.23|373.33|373.18|373.43|373.28|373.33|373.18|21
1732302000000|2024-11-22 19:00:00|373.38|373.23|373.33|373.13|373.38|373.23|373.28|373.13|8
1732302300000|2024-11-22 19:05:00|373.28|373.08|373.28|373.08|373.38|373.18|373.23|373.08|16
1732302600000|2024-11-22 19:10:00|373.23|373.13|373.23|373.08|373.23|373.13|373.18|372.98|4
1732302900000|2024-11-22 19:15:00|373.28|373.03|373.23|373.03|373.28|373.08|373.08|372.88|11
1732303200000|2024-11-22 19:20:00|373.18|373.08|373.28|373.13|373.33|373.18|373.18|373.08|11
1732303500000|2024-11-22 19:25:00|373.23|373.08|373.23|373.03|373.28|373.13|373.18|373.03|5
1732303800000|2024-11-22 19:30:00|373.18|373.08|373.58|373.38|373.63|373.48|373.18|373.03|55
1732304100000|2024-11-22 19:35:00|373.53|373.43|373.53|373.33|373.58|373.43|373.43|373.28|21
1732304400000|2024-11-22 19:40:00|373.48|373.28|373.53|373.38|373.53|373.38|373.38|373.23|12
1732304700000|2024-11-22 19:45:00|373.58|373.33|373.58|373.38|373.58|373.38|373.48|373.33|14
1732305000000|2024-11-22 19:50:00|373.53|373.43|373.58|373.38|373.58|373.43|373.48|373.33|130
1732305300000|2024-11-22 19:55:00|373.53|373.43|373.53|373.33|373.58|373.43|373.53|373.33|8
1732305600000|2024-11-22 20:00:00|373.48|373.38|373.43|373.28|373.53|373.38|373.33|373.13|25
1732305900000|2024-11-22 20:05:00|373.48|373.23|373.38|373.18|373.53|373.33|373.28|373.13|8
1732306200000|2024-11-22 20:10:00|373.33|373.23|373.28|373.08|373.38|373.23|373.18|373.03|9
1732306500000|2024-11-22 20:15:00|373.33|373.13|373.43|373.28|373.43|373.28|373.28|373.08|2
1732306800000|2024-11-22 20:20:00|373.48|373.33|373.48|373.28|373.48|373.33|373.38|373.23|3
1732307100000|2024-11-22 20:25:00|373.53|373.33|373.43|373.28|373.58|373.38|373.38|373.18|52
1732307400000|2024-11-22 20:30:00|373.48|373.23|373.48|373.33|373.58|373.38|373.43|373.23|6
1732307700000|2024-11-22 20:35:00|373.53|373.28|373.43|373.28|373.58|373.38|373.38|373.23|18
1732308000000|2024-11-22 20:40:00|373.48|373.33|373.58|373.38|373.63|373.43|373.38|373.23|40
1732308300000|2024-11-22 20:45:00|373.53|373.33|373.63|373.33|373.63|373.33|373.33|373.18|28
1732308600000|2024-11-22 20:50:00|373.58|373.38|373.63|373.28|373.63|373.43|373.43|373.23|15
1732308900000|2024-11-22 20:55:00|373.58|373.33|373.68|373.28|373.68|373.48|373.43|373.23|34
1732309200000|2024-11-22 21:00:00|373.58|373.43|373.68|373.28|373.68|373.43|373.53|373.28|4
1732309800000|2024-11-22 21:10:00|373.78|373.18|373.78|373.18|373.78|373.18|373.78|373.18|6
1732311300000|2024-11-22 21:35:00|373.88|373.28|373.88|373.28|373.88|373.28|373.88|373.28|0
1732311900000|2024-11-22 21:45:00|373.98|373.38|373.88|373.28|373.98|373.38|373.88|373.28|0
1732489200000|2024-11-24 23:00:00|374.68|374.08|374.78|374.18|374.78|374.18|374.68|374.08|0
1732490100000|2024-11-24 23:15:00|374.68|374.08|374.78|374.18|374.78|374.18|374.68|374.08|0
1732490400000|2024-11-24 23:20:00|374.68|374.08|374.68|374.08|374.78|374.18|374.68|374.08|0
1732490700000|2024-11-24 23:25:00|374.78|374.18|374.78|374.18|374.78|374.18|374.68|374.08|0
1732491000000|2024-11-24 23:30:00|374.68|374.08|374.78|374.18|374.78|374.18|374.68|374.08|0
1732491300000|2024-11-24 23:35:00|374.68|374.08|374.68|374.08|374.78|374.18|374.68|374.08|0
1732491600000|2024-11-24 23:40:00|374.78|374.18|374.78|374.18|374.78|374.18|374.68|374.08|0
1732493400000|2024-11-25 00:10:00|374.88|374.28|374.78|374.18|374.88|374.28|374.78|374.18|0
1732493700000|2024-11-25 00:15:00|374.88|374.28|374.88|374.28|374.98|374.38|374.78|374.18|0
1732494600000|2024-11-25 00:30:00|373.68|373.18|373.38|373.18|374.13|373.83|373.33|373.18|455
1732494900000|2024-11-25 00:35:00|373.53|373.23|373.63|373.48|373.78|373.58|373.38|373.18|450
1732495200000|2024-11-25 00:40:00|373.68|373.43|373.58|373.43|373.78|373.63|373.53|373.38|127
1732495500000|2024-11-25 00:45:00|373.53|373.38|373.53|373.38|373.63|373.48|373.48|373.33|84
1732495800000|2024-11-25 00:50:00|373.63|373.48|373.78|373.63|373.83|373.68|373.33|373.18|231
1732496100000|2024-11-25 00:55:00|373.88|373.68|373.83|373.68|373.88|373.73|373.58|373.38|229
1732496400000|2024-11-25 01:00:00|373.78|373.58|373.73|373.53|374.18|374.03|373.58|373.43|850
1732496700000|2024-11-25 01:05:00|373.68|373.58|373.23|373.08|373.68|373.58|373.23|373.08|1288
1732497000000|2024-11-25 01:10:00|373.18|373.03|372.98|372.83|373.18|373.03|372.83|372.63|335
1732497300000|2024-11-25 01:15:00|373.03|372.78|373.13|372.93|373.38|373.18|372.88|372.68|439
1732497600000|2024-11-25 01:20:00|373.08|372.88|373.43|373.28|373.43|373.28|373.03|372.83|274
1732497900000|2024-11-25 01:25:00|373.48|373.33|373.28|373.08|373.53|373.38|373.23|373.08|402
1732498200000|2024-11-25 01:30:00|373.23|373.13|373.23|373.03|373.33|373.18|373.03|372.83|907
1732498500000|2024-11-25 01:35:00|373.18|373.08|373.51|373.31|373.56|373.41|373.03|372.83|609
1732498800000|2024-11-25 01:40:00|373.46|373.26|373.36|373.16|373.51|373.36|373.21|372.96|447
1732499100000|2024-11-25 01:45:00|373.41|373.21|373.56|373.36|373.56|373.41|373.16|373.01|556
1732499400000|2024-11-25 01:50:00|373.61|373.41|373.31|373.16|373.61|373.46|373.16|373.01|342
1732499700000|2024-11-25 01:55:00|373.36|373.21|373.01|372.86|373.56|373.36|372.96|372.81|401
1732500000000|2024-11-25 02:00:00|373.06|372.96|373.46|373.31|373.56|373.36|373.01|372.96|593
1732500300000|2024-11-25 02:05:00|373.41|373.26|373.36|373.16|373.56|373.41|373.26|373.06|732
1732500600000|2024-11-25 02:10:00|373.31|373.21|373.51|373.36|373.51|373.36|373.31|373.16|325
1732500900000|2024-11-25 02:15:00|373.46|373.31|373.31|373.16|373.51|373.36|373.26|373.11|329
1732501200000|2024-11-25 02:20:00|373.41|373.26|373.26|373.06|373.56|373.36|373.21|373.06|354
1732501500000|2024-11-25 02:25:00|373.21|373.11|373.26|373.06|373.36|373.16|373.11|372.96|425
1732501800000|2024-11-25 02:30:00|373.16|373.01|372.96|372.76|373.16|373.01|372.76|372.61|1479
1732502100000|2024-11-25 02:35:00|372.91|372.71|372.91|372.71|373.06|372.86|372.61|372.46|416
1732502400000|2024-11-25 02:40:00|372.86|372.76|373.01|372.81|373.01|372.86|372.86|372.66|211
1732502700000|2024-11-25 02:45:00|372.96|372.76|372.91|372.76|373.16|373.01|372.91|372.76|357
1732503000000|2024-11-25 02:50:00|372.86|372.71|373.36|373.16|373.41|373.26|372.86|372.71|263
1732503300000|2024-11-25 02:55:00|373.41|373.21|372.96|372.76|373.46|373.31|372.96|372.76|360
1732503600000|2024-11-25 03:00:00|372.91|372.71|373.06|372.91|373.06|372.91|372.81|372.66|308
1732503900000|2024-11-25 03:05:00|373.11|372.96|372.86|372.66|373.11|372.96|372.81|372.66|378
1732504200000|2024-11-25 03:10:00|372.81|372.61|372.96|372.81|372.96|372.81|372.71|372.56|370
1732504500000|2024-11-25 03:15:00|373.01|372.86|372.91|372.76|373.01|372.86|372.86|372.71|284
1732504800000|2024-11-25 03:20:00|372.86|372.71|373.01|372.86|373.11|372.96|372.86|372.71|276
1732505100000|2024-11-25 03:25:00|372.96|372.81|372.91|372.71|372.96|372.81|372.76|372.61|247
1732505400000|2024-11-25 03:30:00|372.86|372.76|372.76|372.61|372.96|372.76|372.71|372.56|289
1732505700000|2024-11-25 03:35:00|372.81|372.66|373.06|372.91|373.11|372.96|372.76|372.66|355
1732506000000|2024-11-25 03:40:00|373.11|372.96|372.91|372.76|373.16|372.96|372.91|372.76|278
1732506300000|2024-11-25 03:45:00|372.96|372.81|372.86|372.71|373.01|372.81|372.81|372.61|231
1732506600000|2024-11-25 03:50:00|372.81|372.66|373.16|373.01|373.26|373.11|372.81|372.66|363
1732506900000|2024-11-25 03:55:00|373.21|373.06|373.01|372.86|373.21|373.06|373.01|372.81|283
1732507200000|2024-11-25 04:00:00|373.06|372.91|373.16|373.01|373.16|373.01|373.06|372.91|262
1732507500000|2024-11-25 04:05:00|373.21|373.06|373.21|373.06|373.21|373.06|373.11|372.96|139
1732507800000|2024-11-25 04:10:00|373.16|373.01|373.06|372.91|373.16|373.01|373.01|372.86|164
1732508100000|2024-11-25 04:15:00|373.11|372.96|373.11|372.96|373.16|372.96|373.11|372.96|122
1732508400000|2024-11-25 04:20:00|373.06|372.91|373.06|372.91|373.11|372.96|372.96|372.81|277
1732508700000|2024-11-25 04:25:00|373.11|372.96|373.06|372.91|373.11|372.96|373.01|372.86|195
1732509000000|2024-11-25 04:30:00|373.01|372.86|373.16|372.96|373.16|373.01|372.91|372.76|283
1732509300000|2024-11-25 04:35:00|373.21|373.01|373.26|373.11|373.26|373.11|373.21|372.96|177
1732509600000|2024-11-25 04:40:00|373.31|373.16|373.06|372.91|373.31|373.16|373.06|372.91|361
1732509900000|2024-11-25 04:45:00|372.96|372.86|372.91|372.76|372.96|372.86|372.91|372.76|137
1732510200000|2024-11-25 04:50:00|372.86|372.71|372.81|372.61|372.91|372.76|372.76|372.61|211
1732510500000|2024-11-25 04:55:00|372.86|372.66|372.91|372.76|372.91|372.76|372.86|372.66|576
1732510800000|2024-11-25 05:00:00|372.96|372.81|373.21|373.01|373.21|373.01|372.71|372.56|320
1732511100000|2024-11-25 05:05:00|373.26|373.06|373.06|372.91|373.26|373.11|373.06|372.91|268
1732511400000|2024-11-25 05:10:00|373.01|372.86|373.11|372.96|373.16|373.01|372.86|372.66|302
1732511700000|2024-11-25 05:15:00|373.06|372.91|372.91|372.76|373.11|372.96|372.86|372.71|252
1732512000000|2024-11-25 05:20:00|372.96|372.81|372.76|372.56|372.96|372.81|372.71|372.56|309
1732512300000|2024-11-25 05:25:00|372.86|372.66|373.01|372.86|373.31|373.16|372.81|372.61|493
1732512600000|2024-11-25 05:30:00|372.96|372.81|372.71|372.56|372.96|372.81|372.71|372.56|332
1732512900000|2024-11-25 05:35:00|372.76|372.61|372.81|372.66|372.86|372.71|372.76|372.61|366
1732513200000|2024-11-25 05:40:00|372.86|372.71|372.91|372.76|373.01|372.86|372.81|372.71|673
1732513500000|2024-11-25 05:45:00|372.96|372.81|372.66|372.51|372.96|372.81|372.61|372.46|375
1732513800000|2024-11-25 05:50:00|372.71|372.56|372.71|372.51|372.91|372.76|372.66|372.51|342
1732514100000|2024-11-25 05:55:00|372.66|372.56|372.66|372.46|372.76|372.56|372.61|372.46|289
1732514400000|2024-11-25 06:00:00|372.61|372.41|372.46|372.31|372.61|372.41|372.26|372.06|2375
1732514700000|2024-11-25 06:05:00|372.41|372.26|372.41|372.21|372.56|372.41|372.26|372.11|10992
1732515000000|2024-11-25 06:10:00|372.36|372.26|372.11|371.91|372.36|372.26|371.96|371.76|889
1732515300000|2024-11-25 06:15:00|372.06|371.96|372.31|372.16|372.36|372.21|372.06|371.91|304
1732515600000|2024-11-25 06:20:00|372.36|372.21|372.51|372.36|372.51|372.36|372.31|372.16|189
1732515900000|2024-11-25 06:25:00|372.56|372.41|372.41|372.21|372.56|372.41|372.41|372.21|189
1732516200000|2024-11-25 06:30:00|372.36|372.16|372.16|371.96|372.41|372.26|372.11|371.96|334
1732516500000|2024-11-25 06:35:00|372.21|372.01|372.16|372.01|372.21|372.06|372.11|371.96|158
1732516800000|2024-11-25 06:40:00|372.11|371.96|372.16|372.01|372.21|372.06|372.11|371.96|193
1732517100000|2024-11-25 06:45:00|372.11|371.96|372.11|371.96|372.16|372.01|372.06|371.91|441
1732517400000|2024-11-25 06:50:00|372.06|371.91|371.96|371.81|372.16|372.01|371.96|371.81|424
1732517700000|2024-11-25 06:55:00|372.06|371.86|372.06|371.86|372.16|372.01|372.01|371.86|392
1732518000000|2024-11-25 07:00:00|372.01|371.81|371.81|371.61|372.06|371.81|371.81|371.61|466
1732518300000|2024-11-25 07:05:00|371.76|371.66|371.86|371.71|371.91|371.71|371.76|371.61|344
1732518600000|2024-11-25 07:10:00|371.91|371.76|371.81|371.61|371.96|371.81|371.76|371.61|1984
1732518900000|2024-11-25 07:15:00|371.86|371.66|371.96|371.81|372.06|371.91|371.81|371.66|1783
1732519200000|2024-11-25 07:20:00|372.01|371.86|371.96|371.81|372.01|371.86|371.96|371.76|352
1732519500000|2024-11-25 07:25:00|372.01|371.86|371.86|371.66|372.06|371.91|371.86|371.66|298
1732519800000|2024-11-25 07:30:00|371.81|371.71|371.86|371.71|371.86|371.71|371.81|371.66|311
1732520100000|2024-11-25 07:35:00|371.81|371.66|371.71|371.51|371.86|371.71|371.66|371.51|509
1732520400000|2024-11-25 07:40:00|371.66|371.46|371.76|371.61|371.76|371.61|371.56|371.41|529
1732520700000|2024-11-25 07:45:00|371.81|371.66|371.81|371.61|371.91|371.76|371.76|371.61|457
1732521000000|2024-11-25 07:50:00|371.86|371.66|371.76|371.61|371.91|371.76|371.76|371.61|374
1732521300000|2024-11-25 07:55:00|371.71|371.56|371.51|371.36|371.71|371.56|371.51|371.36|610
1732521600000|2024-11-25 08:00:00|371.61|371.41|371.56|371.41|371.71|371.56|371.56|371.41|368
1732521900000|2024-11-25 08:05:00|371.61|371.46|371.36|371.21|371.61|371.46|371.36|371.16|871
1732522200000|2024-11-25 08:10:00|371.41|371.16|371.51|371.36|371.56|371.41|371.36|371.16|418
1732522500000|2024-11-25 08:15:00|371.56|371.31|371.51|371.36|371.61|371.46|371.36|371.21|727
1732522800000|2024-11-25 08:20:00|371.56|371.31|371.56|371.41|371.56|371.41|371.46|371.31|436
1732523100000|2024-11-25 08:25:00|371.51|371.36|371.56|371.41|371.66|371.51|371.41|371.26|431
1732523400000|2024-11-25 08:30:00|371.51|371.36|371.56|371.41|371.61|371.46|371.51|371.36|546
1732523700000|2024-11-25 08:35:00|371.61|371.36|371.71|371.51|371.71|371.56|371.51|371.36|1251
1732524000000|2024-11-25 08:40:00|371.66|371.46|371.36|371.21|371.71|371.51|371.36|371.21|704
1732524300000|2024-11-25 08:45:00|371.31|371.11|371.26|371.11|371.41|371.26|371.16|371.01|626
1732524600000|2024-11-25 08:50:00|371.21|371.06|371.01|370.81|371.26|371.11|370.96|370.81|824
1732524900000|2024-11-25 08:55:00|370.96|370.86|371.16|371.01|371.21|371.01|370.61|370.46|3731
1732525200000|2024-11-25 09:00:00|371.09|370.94|370.89|370.69|371.29|371.09|370.79|370.64|2098
1732525500000|2024-11-25 09:05:00|370.79|370.64|371.29|371.09|371.34|371.19|370.74|370.59|843
1732525800000|2024-11-25 09:10:00|371.24|371.04|371.34|371.19|371.44|371.29|371.24|371.04|270
1732526100000|2024-11-25 09:15:00|371.39|371.24|371.39|371.24|371.39|371.24|371.24|371.09|336
1732526400000|2024-11-25 09:20:00|371.59|370.99|371.49|370.89|371.59|370.99|371.49|370.89|0
1732526700000|2024-11-25 09:25:00|||||||||113
1732527000000|2024-11-25 09:30:00|371.59|370.99|371.49|370.89|371.59|370.99|371.49|370.89|0
1732527300000|2024-11-25 09:35:00|371.59|370.99|371.59|370.99|371.59|370.99|371.49|370.89|0
1732527900000|2024-11-25 09:45:00|371.69|371.09|371.69|371.09|371.69|371.09|371.59|370.99|0
1732528200000|2024-11-25 09:50:00|372.39|371.89|371.79|371.59|372.39|372.04|371.74|371.54|2440
1732528500000|2024-11-25 09:55:00|371.74|371.54|371.54|371.34|371.74|371.54|371.49|371.34|71
1732528800000|2024-11-25 10:00:00|371.49|371.29|371.59|371.44|371.59|371.44|371.49|371.29|41
1732529100000|2024-11-25 10:05:00|371.54|371.39|371.54|371.39|371.59|371.44|371.54|371.34|14
1732529400000|2024-11-25 10:10:00|371.49|371.34|371.59|371.44|371.59|371.44|371.49|371.34|38
1732529700000|2024-11-25 10:15:00|371.54|371.39|371.64|371.44|371.69|371.54|371.54|371.39|10
1732530000000|2024-11-25 10:20:00|371.59|371.39|371.59|371.39|371.64|371.49|371.54|371.39|42
1732530300000|2024-11-25 10:25:00|371.54|371.44|371.59|371.39|371.59|371.44|371.54|371.39|10
1732530600000|2024-11-25 10:30:00|371.54|371.44|371.59|371.44|371.59|371.44|371.49|371.34|25
1732530900000|2024-11-25 10:35:00|371.54|371.39|371.59|371.39|371.64|371.49|371.49|371.34|79
1732531200000|2024-11-25 10:40:00|371.54|371.34|371.59|371.44|371.59|371.44|371.49|371.34|39
1732531500000|2024-11-25 10:45:00|371.54|371.39|371.59|371.39|371.59|371.39|371.54|371.34|676
1732531800000|2024-11-25 10:50:00|371.54|371.34|371.49|371.29|371.54|371.34|371.44|371.29|31
1732532100000|2024-11-25 10:55:00|371.44|371.34|371.39|371.24|371.49|371.34|371.39|371.19|23
1732532400000|2024-11-25 11:00:00|371.34|371.19|371.49|371.34|371.49|371.34|371.34|371.19|36
1732532700000|2024-11-25 11:05:00|371.54|371.29|371.44|371.29|371.54|371.39|371.39|371.24|42
1732533000000|2024-11-25 11:10:00|371.39|371.24|371.34|371.14|371.39|371.24|371.29|371.14|32
1732533300000|2024-11-25 11:15:00|371.29|371.19|371.39|371.19|371.54|371.34|371.24|371.04|176
1732533600000|2024-11-25 11:20:00|371.34|371.24|371.49|371.29|371.54|371.34|371.34|371.19|9
1732533900000|2024-11-25 11:25:00|371.44|371.24|371.49|371.34|371.49|371.34|371.44|371.24|21
1732534200000|2024-11-25 11:30:00|371.44|371.29|371.44|371.29|371.54|371.39|371.44|371.24|37
1732534500000|2024-11-25 11:35:00|371.49|371.34|371.49|371.34|371.54|371.39|371.44|371.29|11
1732534800000|2024-11-25 11:40:00|371.54|371.39|371.54|371.39|371.54|371.39|371.49|371.34|25
1732535100000|2024-11-25 11:45:00|371.59|371.44|371.54|371.39|371.59|371.44|371.54|371.39|15
1732535400000|2024-11-25 11:50:00|371.59|371.44|371.64|371.44|371.64|371.49|371.54|371.39|35
1732535700000|2024-11-25 11:55:00|371.59|371.39|371.54|371.34|371.64|371.44|371.49|371.34|33
1732536000000|2024-11-25 12:00:00|371.59|371.39|371.49|371.29|371.59|371.44|371.49|371.29|6
1732536300000|2024-11-25 12:05:00|371.44|371.34|371.54|371.34|371.59|371.39|371.44|371.29|18
1732536600000|2024-11-25 12:10:00|371.59|371.39|371.64|371.44|371.74|371.54|371.54|371.34|137
1732536900000|2024-11-25 12:15:00|371.59|371.39|371.64|371.44|371.64|371.49|371.54|371.39|21
1732537200000|2024-11-25 12:20:00|371.59|371.49|371.54|371.34|371.64|371.49|371.49|371.34|31
1732537500000|2024-11-25 12:25:00|371.49|371.29|371.44|371.29|371.49|371.34|371.39|371.24|19
1732537800000|2024-11-25 12:30:00|371.49|371.34|371.54|371.39|371.54|371.39|371.44|371.24|103
1732538100000|2024-11-25 12:35:00|371.64|371.44|371.69|371.49|371.69|371.54|371.64|371.44|14
1732538400000|2024-11-25 12:40:00|371.79|371.54|371.69|371.49|371.79|371.64|371.64|371.49|16
1732538700000|2024-11-25 12:45:00|371.64|371.54|371.69|371.49|371.69|371.54|371.64|371.49|1
1732539000000|2024-11-25 12:50:00|371.64|371.54|371.69|371.54|371.74|371.59|371.64|371.49|14
1732539300000|2024-11-25 12:55:00|371.64|371.49|371.69|371.49|371.74|371.54|371.64|371.49|21
1732539600000|2024-11-25 13:00:00|371.64|371.54|371.69|371.49|371.89|371.69|371.59|371.44|68
1732539900000|2024-11-25 13:05:00|371.64|371.54|371.74|371.54|371.74|371.59|371.59|371.44|9
1732540200000|2024-11-25 13:10:00|371.69|371.49|371.69|371.54|371.74|371.59|371.59|371.44|13
1732540500000|2024-11-25 13:15:00|371.64|371.49|371.69|371.54|371.69|371.54|371.64|371.44|7
1732540800000|2024-11-25 13:20:00|371.74|371.59|371.69|371.54|371.74|371.59|371.64|371.49|52
1732541100000|2024-11-25 13:25:00|371.74|371.49|371.74|371.54|371.74|371.59|371.69|371.49|12
1732541400000|2024-11-25 13:30:00|371.79|371.59|371.74|371.59|371.79|371.59|371.69|371.54|9
1732541700000|2024-11-25 13:35:00|371.79|371.54|371.84|371.64|371.89|371.69|371.74|371.54|22
1732542000000|2024-11-25 13:40:00|371.79|371.69|371.89|371.69|371.94|371.79|371.79|371.64|12
1732542300000|2024-11-25 13:45:00|371.84|371.74|371.79|371.59|371.89|371.74|371.74|371.59|12
1732542600000|2024-11-25 13:50:00|371.84|371.64|371.84|371.64|371.89|371.69|371.84|371.64|12
1732542900000|2024-11-25 13:55:00|371.89|371.69|371.84|371.69|371.94|371.79|371.84|371.64|35
1732543200000|2024-11-25 14:00:00|371.89|371.64|371.89|371.69|372.04|371.89|371.89|371.64|34
1732543500000|2024-11-25 14:05:00|371.94|371.74|371.84|371.64|371.94|371.79|371.79|371.59|18
1732543800000|2024-11-25 14:10:00|371.89|371.69|371.94|371.74|371.99|371.84|371.89|371.69|661
1732544100000|2024-11-25 14:15:00|371.89|371.69|371.94|371.74|371.99|371.79|371.89|371.69|9
1732544400000|2024-11-25 14:20:00|371.89|371.79|371.89|371.69|371.94|371.79|371.79|371.64|32
1732544700000|2024-11-25 14:25:00|371.84|371.74|371.79|371.59|371.89|371.74|371.74|371.59|16
1732545000000|2024-11-25 14:30:00|371.69|371.54|371.64|371.44|371.69|371.54|370.79|370.59|365
1732545300000|2024-11-25 14:35:00|371.69|371.49|372.04|371.84|372.09|371.94|371.64|371.44|77
1732545600000|2024-11-25 14:40:00|371.99|371.79|371.44|371.29|372.14|371.94|371.39|371.24|159
1732545900000|2024-11-25 14:45:00|371.39|371.24|371.04|370.84|371.44|371.24|370.99|370.84|110
1732546200000|2024-11-25 14:50:00|370.99|370.79|370.99|370.79|371.19|370.99|370.89|370.74|48
1732546500000|2024-11-25 14:55:00|371.09|370.84|371.19|371.04|371.44|371.24|371.04|370.74|93
1732546800000|2024-11-25 15:00:00|371.14|370.99|371.14|370.94|371.14|370.99|370.94|370.79|88
1732547100000|2024-11-25 15:05:00|371.09|370.99|371.04|370.84|371.34|371.19|370.94|370.79|78
1732547400000|2024-11-25 15:10:00|370.99|370.89|370.84|370.64|371.04|370.89|370.59|370.39|53
1732547700000|2024-11-25 15:15:00|370.79|370.69|370.94|370.74|371.14|370.94|370.79|370.69|25
1732548000000|2024-11-25 15:20:00|370.89|370.69|371.19|370.99|371.19|370.99|370.84|370.69|47
1732548300000|2024-11-25 15:25:00|371.14|370.94|371.34|371.14|371.34|371.19|371.14|370.94|64
1732548600000|2024-11-25 15:30:00|371.29|371.19|371.14|370.94|371.39|371.19|371.04|370.89|36
1732548900000|2024-11-25 15:35:00|371.09|370.89|370.94|370.79|371.19|371.04|370.94|370.74|30
1732549200000|2024-11-25 15:40:00|370.89|370.74|371.24|371.04|371.24|371.04|370.89|370.74|24
1732549500000|2024-11-25 15:45:00|371.19|370.99|371.04|370.84|371.24|370.99|370.94|370.74|32
1732549800000|2024-11-25 15:50:00|371.09|370.89|371.04|370.89|371.14|370.94|370.99|370.79|47
1732550100000|2024-11-25 15:55:00|371.09|370.94|371.19|370.99|371.19|370.99|370.99|370.84|24
1732550400000|2024-11-25 16:00:00|371.14|370.94|371.09|370.89|371.19|371.04|370.99|370.79|21
1732550700000|2024-11-25 16:05:00|371.04|370.84|370.84|370.69|371.09|370.89|370.79|370.59|1153
1732551000000|2024-11-25 16:10:00|370.79|370.64|370.99|370.79|371.09|370.94|370.79|370.64|68
1732551300000|2024-11-25 16:15:00|370.94|370.84|370.94|370.79|370.99|370.84|370.84|370.64|18
1732551600000|2024-11-25 16:20:00|370.89|370.74|370.89|370.74|370.99|370.84|370.84|370.64|34
1732551900000|2024-11-25 16:25:00|370.84|370.69|370.69|370.49|370.84|370.69|370.64|370.49|479
1732552200000|2024-11-25 16:30:00|370.64|370.54|370.64|370.44|370.79|370.64|370.64|370.44|21
1732552500000|2024-11-25 16:35:00|370.69|370.49|370.64|370.44|370.74|370.54|370.54|370.39|258
1732552800000|2024-11-25 16:40:00|370.69|370.54|370.69|370.54|370.84|370.69|370.64|370.49|74
1732553100000|2024-11-25 16:45:00|370.74|370.49|370.64|370.49|370.84|370.64|370.54|370.39|75
1732553400000|2024-11-25 16:50:00|370.59|370.44|370.74|370.54|370.79|370.64|370.54|370.34|45
1732553700000|2024-11-25 16:55:00|370.79|370.59|370.59|370.39|370.79|370.59|370.54|370.34|9
1732554000000|2024-11-25 17:00:00|370.64|370.44|370.69|370.49|370.69|370.54|370.54|370.34|7
1732554300000|2024-11-25 17:05:00|370.64|370.44|370.49|370.34|370.69|370.49|370.49|370.34|12
1732554600000|2024-11-25 17:10:00|370.54|370.39|370.34|370.14|370.54|370.39|370.29|370.09|36
1732554900000|2024-11-25 17:15:00|370.39|370.19|370.39|370.19|370.39|370.24|370.29|370.14|14
1732555200000|2024-11-25 17:20:00|370.34|370.24|370.29|370.09|370.34|370.24|370.14|369.94|79
1732555500000|2024-11-25 17:25:00|370.34|370.14|370.44|370.24|370.54|370.34|370.29|370.09|36
1732555800000|2024-11-25 17:30:00|370.49|370.29|370.59|370.39|370.69|370.49|370.44|370.24|29
1732556100000|2024-11-25 17:35:00|370.64|370.44|370.44|370.24|370.64|370.44|370.44|370.24|2
1732556400000|2024-11-25 17:40:00|370.49|370.29|370.54|370.34|370.54|370.39|370.44|370.24|23
1732556700000|2024-11-25 17:45:00|370.49|370.29|370.49|370.34|370.54|370.34|370.39|370.19|28
1732557000000|2024-11-25 17:50:00|370.54|370.39|370.69|370.49|370.84|370.64|370.54|370.34|42
1732557300000|2024-11-25 17:55:00|370.64|370.54|370.69|370.49|370.74|370.59|370.54|370.39|43
1732557600000|2024-11-25 18:00:00|370.74|370.54|371.09|370.89|371.09|370.89|370.69|370.49|31
1732557900000|2024-11-25 18:05:00|371.04|370.84|370.99|370.79|371.09|370.94|370.99|370.74|15
1732558200000|2024-11-25 18:10:00|371.04|370.84|370.99|370.84|371.04|370.89|370.94|370.79|12
1732558500000|2024-11-25 18:15:00|371.04|370.79|370.89|370.74|371.04|370.89|370.89|370.69|8
1732558800000|2024-11-25 18:20:00|370.84|370.69|370.94|370.74|370.94|370.74|370.79|370.64|17
1732559100000|2024-11-25 18:25:00|370.89|370.79|371.09|370.89|371.09|370.94|370.89|370.69|10
1732559400000|2024-11-25 18:30:00|371.04|370.94|371.19|370.99|371.19|371.04|371.04|370.84|15
1732559700000|2024-11-25 18:35:00|371.14|370.94|371.14|370.94|371.19|370.99|371.09|370.89|5
1732560000000|2024-11-25 18:40:00|371.09|370.99|371.09|370.89|371.14|370.99|371.04|370.89|9
1732560300000|2024-11-25 18:45:00|371.14|370.94|371.14|370.94|371.19|371.04|371.14|370.89|18
1732560600000|2024-11-25 18:50:00|371.19|370.99|371.14|370.94|371.19|371.04|371.09|370.94|3
1732560900000|2024-11-25 18:55:00|371.19|370.99|371.29|371.09|371.29|371.09|371.19|370.94|8
1732561200000|2024-11-25 19:00:00|371.34|371.14|371.29|371.09|371.34|371.19|371.29|371.09|4
1732561500000|2024-11-25 19:05:00|371.24|371.04|371.29|371.09|371.34|371.19|371.19|370.99|5
1732561800000|2024-11-25 19:10:00|371.34|371.14|371.44|371.24|371.44|371.24|371.29|371.09|3
1732562100000|2024-11-25 19:15:00||371.29||371.29||371.29||371.24|7
1732562400000|2024-11-25 19:20:00|371.39|371.24|371.24|371.04|371.39|371.29|371.14|370.94|10
1732562700000|2024-11-25 19:25:00|371.29|371.09|371.34|371.14|371.34|371.14|371.24|371.04|6
1732563000000|2024-11-25 19:30:00|371.29|371.09|371.29|371.09|371.29|371.14|371.19|371.04|12
1732563300000|2024-11-25 19:35:00|371.24|371.14|371.19|370.99|371.29|371.14|371.14|370.94|2
1732563600000|2024-11-25 19:40:00|371.24|371.04|371.24|371.04|371.24|371.09|371.24|370.99|6
1732563900000|2024-11-25 19:45:00|371.19|370.99|371.34|371.14|371.39|371.19|371.19|370.99|3
1732564200000|2024-11-25 19:50:00|371.39|371.19|371.34|371.14|371.39|371.19|371.34|371.14|7
1732564500000|2024-11-25 19:55:00|371.29|371.09|371.34|371.14|371.39|371.19|371.24|371.09|6
1732564800000|2024-11-25 20:00:00|371.29|371.09|371.24|371.04|371.34|371.14|371.19|370.99|2
1732565100000|2024-11-25 20:05:00|371.29|371.09|371.34|371.14|371.34|371.14|371.24|371.04|6
1732565400000|2024-11-25 20:10:00|371.29|371.19|371.34|371.19|371.34|371.19|371.29|371.09|16
1732565700000|2024-11-25 20:15:00|371.39|371.24|371.39|371.24|371.39|371.24|371.29|371.14|26
1732566000000|2024-11-25 20:20:00|371.34|371.19|371.09|370.89|371.39|371.24|371.04|370.89|56
1732566300000|2024-11-25 20:25:00|371.04|370.84|371.04|370.84|371.09|370.89|370.84|370.69|71
1732566600000|2024-11-25 20:30:00|370.99|370.89|371.19|370.99|371.29|371.09|370.99|370.84|30
1732566900000|2024-11-25 20:35:00|371.24|371.04|371.19|370.99|371.24|371.04|371.14|370.94|7
1732567200000|2024-11-25 20:40:00|371.24|371.04|371.19|370.99|371.29|371.09|371.14|370.99|8
1732567500000|2024-11-25 20:45:00|371.24|370.94|371.24|371.04|371.29|371.09|371.24|370.94|11
1732567800000|2024-11-25 20:50:00|371.29|371.09|371.39|371.19|371.39|371.24|371.24|371.04|42
1732568100000|2024-11-25 20:55:00|371.34|371.14|371.24|370.99|371.44|371.24|371.14|370.94|20
1732568400000|2024-11-25 21:00:00|371.29|371.04|371.29|371.09|371.39|371.14|371.19|371.04|8
1732568700000|2024-11-25 21:05:00|371.34|371.14|371.34|371.19|371.39|371.19|371.34|371.09|13
1732569000000|2024-11-25 21:10:00|371.39|371.24|371.59|370.99|371.69|371.24|371.34|370.99|3
1732569300000|2024-11-25 21:15:00|371.69|371.09|371.69|371.09|371.69|371.09|371.59|370.99|0
1732569900000|2024-11-25 21:25:00|371.79|371.19|371.79|371.19|371.79|371.19|371.69|371.09|0
1732570500000|2024-11-25 21:35:00|371.69|371.09|371.69|371.09|371.79|371.19|371.69|371.09|0
1732572900000|2024-11-25 22:15:00|371.59|370.99|371.59|370.99|371.59|370.99|371.59|370.99|0
1732573200000|2024-11-25 22:20:00|371.69|371.09|371.69|371.09|371.69|371.09|371.69|371.09|0
1732574700000|2024-11-25 22:45:00|371.72|371.12|371.72|371.12|371.72|371.12|371.72|371.12|0
1732575600000|2024-11-25 23:00:00|371.62|371.02|371.92|371.32|371.92|371.32|371.62|371.02|0
1732577700000|2024-11-25 23:35:00|371.82|371.22|371.72|371.12|371.82|371.22|371.62|371.02|0
1732578000000|2024-11-25 23:40:00|371.62|371.02|371.32|370.72|371.72|371.12|371.12|370.52|0
1732578300000|2024-11-25 23:45:00|371.42|370.82|371.12|370.52|371.42|370.82|370.92|370.32|0
1732578600000|2024-11-25 23:50:00|371.02|370.42|370.72|370.12|371.02|370.42|370.62|370.02|0
1732578900000|2024-11-25 23:55:00|370.62|370.02|370.92|370.32|371.02|370.42|370.62|370.02|0
1732493400000|2024-11-25 00:10:00|374.88|374.28|374.78|374.18|374.88|374.28|374.78|374.18|0
1732493700000|2024-11-25 00:15:00|374.88|374.28|374.88|374.28|374.98|374.38|374.78|374.18|0
1732494600000|2024-11-25 00:30:00|373.68|373.18|373.38|373.18|374.13|373.83|373.33|373.18|455
1732494900000|2024-11-25 00:35:00|373.53|373.23|373.63|373.48|373.78|373.58|373.38|373.18|450
1732495200000|2024-11-25 00:40:00|373.68|373.43|373.58|373.43|373.78|373.63|373.53|373.38|127
1732495500000|2024-11-25 00:45:00|373.53|373.38|373.53|373.38|373.63|373.48|373.48|373.33|84
1732495800000|2024-11-25 00:50:00|373.63|373.48|373.78|373.63|373.83|373.68|373.33|373.18|231
1732496100000|2024-11-25 00:55:00|373.88|373.68|373.83|373.68|373.88|373.73|373.58|373.38|229
1732496400000|2024-11-25 01:00:00|373.78|373.58|373.73|373.53|374.18|374.03|373.58|373.43|850
1732496700000|2024-11-25 01:05:00|373.68|373.58|373.23|373.08|373.68|373.58|373.23|373.08|1288
1732497000000|2024-11-25 01:10:00|373.18|373.03|372.98|372.83|373.18|373.03|372.83|372.63|335
1732497300000|2024-11-25 01:15:00|373.03|372.78|373.13|372.93|373.38|373.18|372.88|372.68|439
1732497600000|2024-11-25 01:20:00|373.08|372.88|373.43|373.28|373.43|373.28|373.03|372.83|274
1732497900000|2024-11-25 01:25:00|373.48|373.33|373.28|373.08|373.53|373.38|373.23|373.08|402
1732498200000|2024-11-25 01:30:00|373.23|373.13|373.23|373.03|373.33|373.18|373.03|372.83|907
1732498500000|2024-11-25 01:35:00|373.18|373.08|373.51|373.31|373.56|373.41|373.03|372.83|609
1732498800000|2024-11-25 01:40:00|373.46|373.26|373.36|373.16|373.51|373.36|373.21|372.96|447
1732499100000|2024-11-25 01:45:00|373.41|373.21|373.56|373.36|373.56|373.41|373.16|373.01|556
1732499400000|2024-11-25 01:50:00|373.61|373.41|373.31|373.16|373.61|373.46|373.16|373.01|342
1732499700000|2024-11-25 01:55:00|373.36|373.21|373.01|372.86|373.56|373.36|372.96|372.81|401
1732500000000|2024-11-25 02:00:00|373.06|372.96|373.46|373.31|373.56|373.36|373.01|372.96|593
1732500300000|2024-11-25 02:05:00|373.41|373.26|373.36|373.16|373.56|373.41|373.26|373.06|732
1732500600000|2024-11-25 02:10:00|373.31|373.21|373.51|373.36|373.51|373.36|373.31|373.16|325
1732500900000|2024-11-25 02:15:00|373.46|373.31|373.31|373.16|373.51|373.36|373.26|373.11|329
1732501200000|2024-11-25 02:20:00|373.41|373.26|373.26|373.06|373.56|373.36|373.21|373.06|354
1732501500000|2024-11-25 02:25:00|373.21|373.11|373.26|373.06|373.36|373.16|373.11|372.96|425
1732501800000|2024-11-25 02:30:00|373.16|373.01|372.96|372.76|373.16|373.01|372.76|372.61|1479
1732502100000|2024-11-25 02:35:00|372.91|372.71|372.91|372.71|373.06|372.86|372.61|372.46|416
1732502400000|2024-11-25 02:40:00|372.86|372.76|373.01|372.81|373.01|372.86|372.86|372.66|211
1732502700000|2024-11-25 02:45:00|372.96|372.76|372.91|372.76|373.16|373.01|372.91|372.76|357
1732503000000|2024-11-25 02:50:00|372.86|372.71|373.36|373.16|373.41|373.26|372.86|372.71|263
1732503300000|2024-11-25 02:55:00|373.41|373.21|372.96|372.76|373.46|373.31|372.96|372.76|360
1732503600000|2024-11-25 03:00:00|372.91|372.71|373.06|372.91|373.06|372.91|372.81|372.66|308
1732503900000|2024-11-25 03:05:00|373.11|372.96|372.86|372.66|373.11|372.96|372.81|372.66|378
1732504200000|2024-11-25 03:10:00|372.81|372.61|372.96|372.81|372.96|372.81|372.71|372.56|370
1732504500000|2024-11-25 03:15:00|373.01|372.86|372.91|372.76|373.01|372.86|372.86|372.71|284
1732504800000|2024-11-25 03:20:00|372.86|372.71|373.01|372.86|373.11|372.96|372.86|372.71|276
1732505100000|2024-11-25 03:25:00|372.96|372.81|372.91|372.71|372.96|372.81|372.76|372.61|247
1732505400000|2024-11-25 03:30:00|372.86|372.76|372.76|372.61|372.96|372.76|372.71|372.56|289
1732505700000|2024-11-25 03:35:00|372.81|372.66|373.06|372.91|373.11|372.96|372.76|372.66|355
1732506000000|2024-11-25 03:40:00|373.11|372.96|372.91|372.76|373.16|372.96|372.91|372.76|278
1732506300000|2024-11-25 03:45:00|372.96|372.81|372.86|372.71|373.01|372.81|372.81|372.61|231
1732506600000|2024-11-25 03:50:00|372.81|372.66|373.16|373.01|373.26|373.11|372.81|372.66|363
1732506900000|2024-11-25 03:55:00|373.21|373.06|373.01|372.86|373.21|373.06|373.01|372.81|283
1732507200000|2024-11-25 04:00:00|373.06|372.91|373.16|373.01|373.16|373.01|373.06|372.91|262
1732507500000|2024-11-25 04:05:00|373.21|373.06|373.21|373.06|373.21|373.06|373.11|372.96|139
1732507800000|2024-11-25 04:10:00|373.16|373.01|373.06|372.91|373.16|373.01|373.01|372.86|164
1732508100000|2024-11-25 04:15:00|373.11|372.96|373.11|372.96|373.16|372.96|373.11|372.96|122
1732508400000|2024-11-25 04:20:00|373.06|372.91|373.06|372.91|373.11|372.96|372.96|372.81|277
1732508700000|2024-11-25 04:25:00|373.11|372.96|373.06|372.91|373.11|372.96|373.01|372.86|195
1732509000000|2024-11-25 04:30:00|373.01|372.86|373.16|372.96|373.16|373.01|372.91|372.76|283
1732509300000|2024-11-25 04:35:00|373.21|373.01|373.26|373.11|373.26|373.11|373.21|372.96|177
1732509600000|2024-11-25 04:40:00|373.31|373.16|373.06|372.91|373.31|373.16|373.06|372.91|361
1732509900000|2024-11-25 04:45:00|372.96|372.86|372.91|372.76|372.96|372.86|372.91|372.76|137
1732510200000|2024-11-25 04:50:00|372.86|372.71|372.81|372.61|372.91|372.76|372.76|372.61|211
1732510500000|2024-11-25 04:55:00|372.86|372.66|372.91|372.76|372.91|372.76|372.86|372.66|576
1732510800000|2024-11-25 05:00:00|372.96|372.81|373.21|373.01|373.21|373.01|372.71|372.56|320
1732511100000|2024-11-25 05:05:00|373.26|373.06|373.06|372.91|373.26|373.11|373.06|372.91|268
1732511400000|2024-11-25 05:10:00|373.01|372.86|373.11|372.96|373.16|373.01|372.86|372.66|302
1732511700000|2024-11-25 05:15:00|373.06|372.91|372.91|372.76|373.11|372.96|372.86|372.71|252
1732512000000|2024-11-25 05:20:00|372.96|372.81|372.76|372.56|372.96|372.81|372.71|372.56|309
1732512300000|2024-11-25 05:25:00|372.86|372.66|373.01|372.86|373.31|373.16|372.81|372.61|493
1732512600000|2024-11-25 05:30:00|372.96|372.81|372.71|372.56|372.96|372.81|372.71|372.56|332
1732512900000|2024-11-25 05:35:00|372.76|372.61|372.81|372.66|372.86|372.71|372.76|372.61|366
1732513200000|2024-11-25 05:40:00|372.86|372.71|372.91|372.76|373.01|372.86|372.81|372.71|673
1732513500000|2024-11-25 05:45:00|372.96|372.81|372.66|372.51|372.96|372.81|372.61|372.46|375
1732513800000|2024-11-25 05:50:00|372.71|372.56|372.71|372.51|372.91|372.76|372.66|372.51|342
1732514100000|2024-11-25 05:55:00|372.66|372.56|372.66|372.46|372.76|372.56|372.61|372.46|289
1732514400000|2024-11-25 06:00:00|372.61|372.41|372.46|372.31|372.61|372.41|372.26|372.06|2375
1732514700000|2024-11-25 06:05:00|372.41|372.26|372.41|372.21|372.56|372.41|372.26|372.11|10992
1732515000000|2024-11-25 06:10:00|372.36|372.26|372.11|371.91|372.36|372.26|371.96|371.76|889
1732515300000|2024-11-25 06:15:00|372.06|371.96|372.31|372.16|372.36|372.21|372.06|371.91|304
1732515600000|2024-11-25 06:20:00|372.36|372.21|372.51|372.36|372.51|372.36|372.31|372.16|189
1732515900000|2024-11-25 06:25:00|372.56|372.41|372.41|372.21|372.56|372.41|372.41|372.21|189
1732516200000|2024-11-25 06:30:00|372.36|372.16|372.16|371.96|372.41|372.26|372.11|371.96|334
1732516500000|2024-11-25 06:35:00|372.21|372.01|372.16|372.01|372.21|372.06|372.11|371.96|158
1732516800000|2024-11-25 06:40:00|372.11|371.96|372.16|372.01|372.21|372.06|372.11|371.96|193
1732517100000|2024-11-25 06:45:00|372.11|371.96|372.11|371.96|372.16|372.01|372.06|371.91|441
1732517400000|2024-11-25 06:50:00|372.06|371.91|371.96|371.81|372.16|372.01|371.96|371.81|424
1732517700000|2024-11-25 06:55:00|372.06|371.86|372.06|371.86|372.16|372.01|372.01|371.86|392
1732518000000|2024-11-25 07:00:00|372.01|371.81|371.81|371.61|372.06|371.81|371.81|371.61|466
1732518300000|2024-11-25 07:05:00|371.76|371.66|371.86|371.71|371.91|371.71|371.76|371.61|344
1732518600000|2024-11-25 07:10:00|371.91|371.76|371.81|371.61|371.96|371.81|371.76|371.61|1984
1732518900000|2024-11-25 07:15:00|371.86|371.66|371.96|371.81|372.06|371.91|371.81|371.66|1783
1732519200000|2024-11-25 07:20:00|372.01|371.86|371.96|371.81|372.01|371.86|371.96|371.76|352
1732519500000|2024-11-25 07:25:00|372.01|371.86|371.86|371.66|372.06|371.91|371.86|371.66|298
1732519800000|2024-11-25 07:30:00|371.81|371.71|371.86|371.71|371.86|371.71|371.81|371.66|311
1732520100000|2024-11-25 07:35:00|371.81|371.66|371.71|371.51|371.86|371.71|371.66|371.51|509
1732520400000|2024-11-25 07:40:00|371.66|371.46|371.76|371.61|371.76|371.61|371.56|371.41|529
1732520700000|2024-11-25 07:45:00|371.81|371.66|371.81|371.61|371.91|371.76|371.76|371.61|457
1732521000000|2024-11-25 07:50:00|371.86|371.66|371.76|371.61|371.91|371.76|371.76|371.61|374
1732521300000|2024-11-25 07:55:00|371.71|371.56|371.51|371.36|371.71|371.56|371.51|371.36|610
1732521600000|2024-11-25 08:00:00|371.61|371.41|371.56|371.41|371.71|371.56|371.56|371.41|368
1732521900000|2024-11-25 08:05:00|371.61|371.46|371.36|371.21|371.61|371.46|371.36|371.16|871
1732522200000|2024-11-25 08:10:00|371.41|371.16|371.51|371.36|371.56|371.41|371.36|371.16|418
1732522500000|2024-11-25 08:15:00|371.56|371.31|371.51|371.36|371.61|371.46|371.36|371.21|727
1732522800000|2024-11-25 08:20:00|371.56|371.31|371.56|371.41|371.56|371.41|371.46|371.31|436
1732523100000|2024-11-25 08:25:00|371.51|371.36|371.56|371.41|371.66|371.51|371.41|371.26|431
1732523400000|2024-11-25 08:30:00|371.51|371.36|371.56|371.41|371.61|371.46|371.51|371.36|546
1732523700000|2024-11-25 08:35:00|371.61|371.36|371.71|371.51|371.71|371.56|371.51|371.36|1251
1732524000000|2024-11-25 08:40:00|371.66|371.46|371.36|371.21|371.71|371.51|371.36|371.21|704
1732524300000|2024-11-25 08:45:00|371.31|371.11|371.26|371.11|371.41|371.26|371.16|371.01|626
1732524600000|2024-11-25 08:50:00|371.21|371.06|371.01|370.81|371.26|371.11|370.96|370.81|824
1732524900000|2024-11-25 08:55:00|370.96|370.86|371.16|371.01|371.21|371.01|370.61|370.46|3731
1732525200000|2024-11-25 09:00:00|371.09|370.94|370.89|370.69|371.29|371.09|370.79|370.64|2098
1732525500000|2024-11-25 09:05:00|370.79|370.64|371.29|371.09|371.34|371.19|370.74|370.59|843
1732525800000|2024-11-25 09:10:00|371.24|371.04|371.34|371.19|371.44|371.29|371.24|371.04|270
1732526100000|2024-11-25 09:15:00|371.39|371.24|371.39|371.24|371.39|371.24|371.24|371.09|336
1732526400000|2024-11-25 09:20:00|371.59|370.99|371.49|370.89|371.59|370.99|371.49|370.89|0
1732526700000|2024-11-25 09:25:00|||||||||113
1732527000000|2024-11-25 09:30:00|371.59|370.99|371.49|370.89|371.59|370.99|371.49|370.89|0
1732527300000|2024-11-25 09:35:00|371.59|370.99|371.59|370.99|371.59|370.99|371.49|370.89|0
1732527900000|2024-11-25 09:45:00|371.69|371.09|371.69|371.09|371.69|371.09|371.59|370.99|0
1732528200000|2024-11-25 09:50:00|372.39|371.89|371.79|371.59|372.39|372.04|371.74|371.54|2440
1732528500000|2024-11-25 09:55:00|371.74|371.54|371.54|371.34|371.74|371.54|371.49|371.34|71
1732528800000|2024-11-25 10:00:00|371.49|371.29|371.59|371.44|371.59|371.44|371.49|371.29|41
1732529100000|2024-11-25 10:05:00|371.54|371.39|371.54|371.39|371.59|371.44|371.54|371.34|14
1732529400000|2024-11-25 10:10:00|371.49|371.34|371.59|371.44|371.59|371.44|371.49|371.34|38
1732529700000|2024-11-25 10:15:00|371.54|371.39|371.64|371.44|371.69|371.54|371.54|371.39|10
1732530000000|2024-11-25 10:20:00|371.59|371.39|371.59|371.39|371.64|371.49|371.54|371.39|42
1732530300000|2024-11-25 10:25:00|371.54|371.44|371.59|371.39|371.59|371.44|371.54|371.39|10
1732530600000|2024-11-25 10:30:00|371.54|371.44|371.59|371.44|371.59|371.44|371.49|371.34|25
1732530900000|2024-11-25 10:35:00|371.54|371.39|371.59|371.39|371.64|371.49|371.49|371.34|79
1732531200000|2024-11-25 10:40:00|371.54|371.34|371.59|371.44|371.59|371.44|371.49|371.34|39
1732531500000|2024-11-25 10:45:00|371.54|371.39|371.59|371.39|371.59|371.39|371.54|371.34|676
1732531800000|2024-11-25 10:50:00|371.54|371.34|371.49|371.29|371.54|371.34|371.44|371.29|31
1732532100000|2024-11-25 10:55:00|371.44|371.34|371.39|371.24|371.49|371.34|371.39|371.19|23
1732532400000|2024-11-25 11:00:00|371.34|371.19|371.49|371.34|371.49|371.34|371.34|371.19|36
1732532700000|2024-11-25 11:05:00|371.54|371.29|371.44|371.29|371.54|371.39|371.39|371.24|42
1732533000000|2024-11-25 11:10:00|371.39|371.24|371.34|371.14|371.39|371.24|371.29|371.14|32
1732533300000|2024-11-25 11:15:00|371.29|371.19|371.39|371.19|371.54|371.34|371.24|371.04|176
1732533600000|2024-11-25 11:20:00|371.34|371.24|371.49|371.29|371.54|371.34|371.34|371.19|9
1732533900000|2024-11-25 11:25:00|371.44|371.24|371.49|371.34|371.49|371.34|371.44|371.24|21
1732534200000|2024-11-25 11:30:00|371.44|371.29|371.44|371.29|371.54|371.39|371.44|371.24|37
1732534500000|2024-11-25 11:35:00|371.49|371.34|371.49|371.34|371.54|371.39|371.44|371.29|11
1732534800000|2024-11-25 11:40:00|371.54|371.39|371.54|371.39|371.54|371.39|371.49|371.34|25
1732535100000|2024-11-25 11:45:00|371.59|371.44|371.54|371.39|371.59|371.44|371.54|371.39|15
1732535400000|2024-11-25 11:50:00|371.59|371.44|371.64|371.44|371.64|371.49|371.54|371.39|35
1732535700000|2024-11-25 11:55:00|371.59|371.39|371.54|371.34|371.64|371.44|371.49|371.34|33
1732536000000|2024-11-25 12:00:00|371.59|371.39|371.49|371.29|371.59|371.44|371.49|371.29|6
1732536300000|2024-11-25 12:05:00|371.44|371.34|371.54|371.34|371.59|371.39|371.44|371.29|18
1732536600000|2024-11-25 12:10:00|371.59|371.39|371.64|371.44|371.74|371.54|371.54|371.34|137
1732536900000|2024-11-25 12:15:00|371.59|371.39|371.64|371.44|371.64|371.49|371.54|371.39|21
1732537200000|2024-11-25 12:20:00|371.59|371.49|371.54|371.34|371.64|371.49|371.49|371.34|31
1732537500000|2024-11-25 12:25:00|371.49|371.29|371.44|371.29|371.49|371.34|371.39|371.24|19
1732537800000|2024-11-25 12:30:00|371.49|371.34|371.54|371.39|371.54|371.39|371.44|371.24|103
1732538100000|2024-11-25 12:35:00|371.64|371.44|371.69|371.49|371.69|371.54|371.64|371.44|14
1732538400000|2024-11-25 12:40:00|371.79|371.54|371.69|371.49|371.79|371.64|371.64|371.49|16
1732538700000|2024-11-25 12:45:00|371.64|371.54|371.69|371.49|371.69|371.54|371.64|371.49|1
1732539000000|2024-11-25 12:50:00|371.64|371.54|371.69|371.54|371.74|371.59|371.64|371.49|14
1732539300000|2024-11-25 12:55:00|371.64|371.49|371.69|371.49|371.74|371.54|371.64|371.49|21
1732539600000|2024-11-25 13:00:00|371.64|371.54|371.69|371.49|371.89|371.69|371.59|371.44|68
1732539900000|2024-11-25 13:05:00|371.64|371.54|371.74|371.54|371.74|371.59|371.59|371.44|9
1732540200000|2024-11-25 13:10:00|371.69|371.49|371.69|371.54|371.74|371.59|371.59|371.44|13
1732540500000|2024-11-25 13:15:00|371.64|371.49|371.69|371.54|371.69|371.54|371.64|371.44|7
1732540800000|2024-11-25 13:20:00|371.74|371.59|371.69|371.54|371.74|371.59|371.64|371.49|52
1732541100000|2024-11-25 13:25:00|371.74|371.49|371.74|371.54|371.74|371.59|371.69|371.49|12
1732541400000|2024-11-25 13:30:00|371.79|371.59|371.74|371.59|371.79|371.59|371.69|371.54|9
1732541700000|2024-11-25 13:35:00|371.79|371.54|371.84|371.64|371.89|371.69|371.74|371.54|22
1732542000000|2024-11-25 13:40:00|371.79|371.69|371.89|371.69|371.94|371.79|371.79|371.64|12
1732542300000|2024-11-25 13:45:00|371.84|371.74|371.79|371.59|371.89|371.74|371.74|371.59|12
1732542600000|2024-11-25 13:50:00|371.84|371.64|371.84|371.64|371.89|371.69|371.84|371.64|12
1732542900000|2024-11-25 13:55:00|371.89|371.69|371.84|371.69|371.94|371.79|371.84|371.64|35
1732543200000|2024-11-25 14:00:00|371.89|371.64|371.89|371.69|372.04|371.89|371.89|371.64|34
1732543500000|2024-11-25 14:05:00|371.94|371.74|371.84|371.64|371.94|371.79|371.79|371.59|18
1732543800000|2024-11-25 14:10:00|371.89|371.69|371.94|371.74|371.99|371.84|371.89|371.69|661
1732544100000|2024-11-25 14:15:00|371.89|371.69|371.94|371.74|371.99|371.79|371.89|371.69|9
1732544400000|2024-11-25 14:20:00|371.89|371.79|371.89|371.69|371.94|371.79|371.79|371.64|32
1732544700000|2024-11-25 14:25:00|371.84|371.74|371.79|371.59|371.89|371.74|371.74|371.59|16
1732545000000|2024-11-25 14:30:00|371.69|371.54|371.64|371.44|371.69|371.54|370.79|370.59|365
1732545300000|2024-11-25 14:35:00|371.69|371.49|372.04|371.84|372.09|371.94|371.64|371.44|77
1732545600000|2024-11-25 14:40:00|371.99|371.79|371.44|371.29|372.14|371.94|371.39|371.24|159
1732545900000|2024-11-25 14:45:00|371.39|371.24|371.04|370.84|371.44|371.24|370.99|370.84|110
1732546200000|2024-11-25 14:50:00|370.99|370.79|370.99|370.79|371.19|370.99|370.89|370.74|48
1732546500000|2024-11-25 14:55:00|371.09|370.84|371.19|371.04|371.44|371.24|371.04|370.74|93
1732546800000|2024-11-25 15:00:00|371.14|370.99|371.14|370.94|371.14|370.99|370.94|370.79|88
1732547100000|2024-11-25 15:05:00|371.09|370.99|371.04|370.84|371.34|371.19|370.94|370.79|78
1732547400000|2024-11-25 15:10:00|370.99|370.89|370.84|370.64|371.04|370.89|370.59|370.39|53
1732547700000|2024-11-25 15:15:00|370.79|370.69|370.94|370.74|371.14|370.94|370.79|370.69|25
1732548000000|2024-11-25 15:20:00|370.89|370.69|371.19|370.99|371.19|370.99|370.84|370.69|47
1732548300000|2024-11-25 15:25:00|371.14|370.94|371.34|371.14|371.34|371.19|371.14|370.94|64
1732548600000|2024-11-25 15:30:00|371.29|371.19|371.14|370.94|371.39|371.19|371.04|370.89|36
1732548900000|2024-11-25 15:35:00|371.09|370.89|370.94|370.79|371.19|371.04|370.94|370.74|30
1732549200000|2024-11-25 15:40:00|370.89|370.74|371.24|371.04|371.24|371.04|370.89|370.74|24
1732549500000|2024-11-25 15:45:00|371.19|370.99|371.04|370.84|371.24|370.99|370.94|370.74|32
1732549800000|2024-11-25 15:50:00|371.09|370.89|371.04|370.89|371.14|370.94|370.99|370.79|47
1732550100000|2024-11-25 15:55:00|371.09|370.94|371.19|370.99|371.19|370.99|370.99|370.84|24
1732550400000|2024-11-25 16:00:00|371.14|370.94|371.09|370.89|371.19|371.04|370.99|370.79|21
1732550700000|2024-11-25 16:05:00|371.04|370.84|370.84|370.69|371.09|370.89|370.79|370.59|1153
1732551000000|2024-11-25 16:10:00|370.79|370.64|370.99|370.79|371.09|370.94|370.79|370.64|68
1732551300000|2024-11-25 16:15:00|370.94|370.84|370.94|370.79|370.99|370.84|370.84|370.64|18
1732551600000|2024-11-25 16:20:00|370.89|370.74|370.89|370.74|370.99|370.84|370.84|370.64|34
1732551900000|2024-11-25 16:25:00|370.84|370.69|370.69|370.49|370.84|370.69|370.64|370.49|479
1732552200000|2024-11-25 16:30:00|370.64|370.54|370.64|370.44|370.79|370.64|370.64|370.44|21
1732552500000|2024-11-25 16:35:00|370.69|370.49|370.64|370.44|370.74|370.54|370.54|370.39|258
1732552800000|2024-11-25 16:40:00|370.69|370.54|370.69|370.54|370.84|370.69|370.64|370.49|74
1732553100000|2024-11-25 16:45:00|370.74|370.49|370.64|370.49|370.84|370.64|370.54|370.39|75
1732553400000|2024-11-25 16:50:00|370.59|370.44|370.74|370.54|370.79|370.64|370.54|370.34|45
1732553700000|2024-11-25 16:55:00|370.79|370.59|370.59|370.39|370.79|370.59|370.54|370.34|9
1732554000000|2024-11-25 17:00:00|370.64|370.44|370.69|370.49|370.69|370.54|370.54|370.34|7
1732554300000|2024-11-25 17:05:00|370.64|370.44|370.49|370.34|370.69|370.49|370.49|370.34|12
1732554600000|2024-11-25 17:10:00|370.54|370.39|370.34|370.14|370.54|370.39|370.29|370.09|36
1732554900000|2024-11-25 17:15:00|370.39|370.19|370.39|370.19|370.39|370.24|370.29|370.14|14
1732555200000|2024-11-25 17:20:00|370.34|370.24|370.29|370.09|370.34|370.24|370.14|369.94|79
1732555500000|2024-11-25 17:25:00|370.34|370.14|370.44|370.24|370.54|370.34|370.29|370.09|36
1732555800000|2024-11-25 17:30:00|370.49|370.29|370.59|370.39|370.69|370.49|370.44|370.24|29
1732556100000|2024-11-25 17:35:00|370.64|370.44|370.44|370.24|370.64|370.44|370.44|370.24|2
1732556400000|2024-11-25 17:40:00|370.49|370.29|370.54|370.34|370.54|370.39|370.44|370.24|23
1732556700000|2024-11-25 17:45:00|370.49|370.29|370.49|370.34|370.54|370.34|370.39|370.19|28
1732557000000|2024-11-25 17:50:00|370.54|370.39|370.69|370.49|370.84|370.64|370.54|370.34|42
1732557300000|2024-11-25 17:55:00|370.64|370.54|370.69|370.49|370.74|370.59|370.54|370.39|43
1732557600000|2024-11-25 18:00:00|370.74|370.54|371.09|370.89|371.09|370.89|370.69|370.49|31
1732557900000|2024-11-25 18:05:00|371.04|370.84|370.99|370.79|371.09|370.94|370.99|370.74|15
1732558200000|2024-11-25 18:10:00|371.04|370.84|370.99|370.84|371.04|370.89|370.94|370.79|12
1732558500000|2024-11-25 18:15:00|371.04|370.79|370.89|370.74|371.04|370.89|370.89|370.69|8
1732558800000|2024-11-25 18:20:00|370.84|370.69|370.94|370.74|370.94|370.74|370.79|370.64|17
1732559100000|2024-11-25 18:25:00|370.89|370.79|371.09|370.89|371.09|370.94|370.89|370.69|10
1732559400000|2024-11-25 18:30:00|371.04|370.94|371.19|370.99|371.19|371.04|371.04|370.84|15
1732559700000|2024-11-25 18:35:00|371.14|370.94|371.14|370.94|371.19|370.99|371.09|370.89|5
1732560000000|2024-11-25 18:40:00|371.09|370.99|371.09|370.89|371.14|370.99|371.04|370.89|9
1732560300000|2024-11-25 18:45:00|371.14|370.94|371.14|370.94|371.19|371.04|371.14|370.89|18
1732560600000|2024-11-25 18:50:00|371.19|370.99|371.14|370.94|371.19|371.04|371.09|370.94|3
1732560900000|2024-11-25 18:55:00|371.19|370.99|371.29|371.09|371.29|371.09|371.19|370.94|8
1732561200000|2024-11-25 19:00:00|371.34|371.14|371.29|371.09|371.34|371.19|371.29|371.09|4
1732561500000|2024-11-25 19:05:00|371.24|371.04|371.29|371.09|371.34|371.19|371.19|370.99|5
1732561800000|2024-11-25 19:10:00|371.34|371.14|371.44|371.24|371.44|371.24|371.29|371.09|3
1732562100000|2024-11-25 19:15:00||371.29||371.29||371.29||371.24|7
1732562400000|2024-11-25 19:20:00|371.39|371.24|371.24|371.04|371.39|371.29|371.14|370.94|10
1732562700000|2024-11-25 19:25:00|371.29|371.09|371.34|371.14|371.34|371.14|371.24|371.04|6
1732563000000|2024-11-25 19:30:00|371.29|371.09|371.29|371.09|371.29|371.14|371.19|371.04|12
1732563300000|2024-11-25 19:35:00|371.24|371.14|371.19|370.99|371.29|371.14|371.14|370.94|2
1732563600000|2024-11-25 19:40:00|371.24|371.04|371.24|371.04|371.24|371.09|371.24|370.99|6
1732563900000|2024-11-25 19:45:00|371.19|370.99|371.34|371.14|371.39|371.19|371.19|370.99|3
1732564200000|2024-11-25 19:50:00|371.39|371.19|371.34|371.14|371.39|371.19|371.34|371.14|7
1732564500000|2024-11-25 19:55:00|371.29|371.09|371.34|371.14|371.39|371.19|371.24|371.09|6
1732564800000|2024-11-25 20:00:00|371.29|371.09|371.24|371.04|371.34|371.14|371.19|370.99|2
1732565100000|2024-11-25 20:05:00|371.29|371.09|371.34|371.14|371.34|371.14|371.24|371.04|6
1732565400000|2024-11-25 20:10:00|371.29|371.19|371.34|371.19|371.34|371.19|371.29|371.09|16
1732565700000|2024-11-25 20:15:00|371.39|371.24|371.39|371.24|371.39|371.24|371.29|371.14|26
1732566000000|2024-11-25 20:20:00|371.34|371.19|371.09|370.89|371.39|371.24|371.04|370.89|56
1732566300000|2024-11-25 20:25:00|371.04|370.84|371.04|370.84|371.09|370.89|370.84|370.69|71
1732566600000|2024-11-25 20:30:00|370.99|370.89|371.19|370.99|371.29|371.09|370.99|370.84|30
1732566900000|2024-11-25 20:35:00|371.24|371.04|371.19|370.99|371.24|371.04|371.14|370.94|7
1732567200000|2024-11-25 20:40:00|371.24|371.04|371.19|370.99|371.29|371.09|371.14|370.99|8
1732567500000|2024-11-25 20:45:00|371.24|370.94|371.24|371.04|371.29|371.09|371.24|370.94|11
1732567800000|2024-11-25 20:50:00|371.29|371.09|371.39|371.19|371.39|371.24|371.24|371.04|42
1732568100000|2024-11-25 20:55:00|371.34|371.14|371.24|370.99|371.44|371.24|371.14|370.94|20
1732568400000|2024-11-25 21:00:00|371.29|371.04|371.29|371.09|371.39|371.14|371.19|371.04|8
1732568700000|2024-11-25 21:05:00|371.34|371.14|371.34|371.19|371.39|371.19|371.34|371.09|13
1732569000000|2024-11-25 21:10:00|371.39|371.24|371.59|370.99|371.69|371.24|371.34|370.99|3
1732569300000|2024-11-25 21:15:00|371.69|371.09|371.69|371.09|371.69|371.09|371.59|370.99|0
1732569900000|2024-11-25 21:25:00|371.79|371.19|371.79|371.19|371.79|371.19|371.69|371.09|0
1732570500000|2024-11-25 21:35:00|371.69|371.09|371.69|371.09|371.79|371.19|371.69|371.09|0
1732572900000|2024-11-25 22:15:00|371.59|370.99|371.59|370.99|371.59|370.99|371.59|370.99|0
1732573200000|2024-11-25 22:20:00|371.69|371.09|371.69|371.09|371.69|371.09|371.69|371.09|0
1732574700000|2024-11-25 22:45:00|371.72|371.12|371.72|371.12|371.72|371.12|371.72|371.12|0
1732575600000|2024-11-25 23:00:00|371.62|371.02|371.92|371.32|371.92|371.32|371.62|371.02|0
1732577700000|2024-11-25 23:35:00|371.82|371.22|371.72|371.12|371.82|371.22|371.62|371.02|0
1732578000000|2024-11-25 23:40:00|371.62|371.02|371.32|370.72|371.72|371.12|371.12|370.52|0
1732578300000|2024-11-25 23:45:00|371.42|370.82|371.12|370.52|371.42|370.82|370.92|370.32|0
1732578600000|2024-11-25 23:50:00|371.02|370.42|370.72|370.12|371.02|370.42|370.62|370.02|0
1732578900000|2024-11-25 23:55:00|370.62|370.02|370.92|370.32|371.02|370.42|370.62|370.02|0
1732579200000|2024-11-26 00:00:00|370.82|370.22|370.72|370.12|370.92|370.32|370.72|370.12|0
1732579500000|2024-11-26 00:05:00|370.62|370.02|370.52|369.92|370.72|370.12|370.42|369.82|0
1732579800000|2024-11-26 00:10:00|370.42|369.82|370.62|370.02|370.72|370.12|370.42|369.82|0
1732580100000|2024-11-26 00:15:00|370.52|369.92|370.32|369.72|370.52|369.92|370.32|369.72|0
1732580400000|2024-11-26 00:20:00|370.42|369.82|370.12|369.52|370.42|369.82|370.02|369.42|0
1732580700000|2024-11-26 00:25:00|370.02|369.42|370.12|369.52|370.12|369.52|370.02|369.42|0
1732581000000|2024-11-26 00:30:00|370.27|368.57|369.77|369.62|370.72|370.42|369.62|368.57|1295
1732581300000|2024-11-26 00:35:00|369.72|369.57|369.12|368.97|369.72|369.57|369.07|368.92|613
1732581600000|2024-11-26 00:40:00|369.17|369.02|369.22|369.02|369.32|369.17|369.12|368.97|228
1732581900000|2024-11-26 00:45:00|369.27|369.07|369.27|369.12|369.62|369.42|369.27|369.02|253
1732582200000|2024-11-26 00:50:00|369.32|369.17|369.27|369.12|369.57|369.37|369.27|369.07|196
1732582500000|2024-11-26 00:55:00|369.22|369.07|368.92|368.77|369.27|369.12|368.92|368.72|213
1732582800000|2024-11-26 01:00:00|369.02|368.87|369.72|369.52|370.47|370.27|368.72|368.57|2168
1732583100000|2024-11-26 01:05:00|369.77|369.57|369.67|369.47|369.97|369.82|369.47|369.32|353
1732583400000|2024-11-26 01:10:00|369.57|369.42|369.67|369.42|369.92|369.77|369.37|369.17|366
1732583700000|2024-11-26 01:15:00|369.62|369.47|369.32|369.17|369.62|369.47|369.27|369.12|479
1732584000000|2024-11-26 01:20:00|369.27|369.12|369.82|369.62|369.92|369.72|369.27|369.07|446
1732584300000|2024-11-26 01:25:00|369.77|369.57|369.57|369.42|369.87|369.72|369.52|369.37|1194
1732584600000|2024-11-26 01:30:00|369.62|369.47|369.77|369.57|369.77|369.62|369.52|369.32|528
1732584900000|2024-11-26 01:35:00|369.82|369.62|369.12|368.92|370.02|369.87|369.12|368.92|640
1732585200000|2024-11-26 01:40:00|369.17|368.97|369.22|369.02|369.27|369.07|368.77|368.62|510
1732585500000|2024-11-26 01:45:00|369.27|369.07|369.17|368.97|369.57|369.42|369.17|368.97|442
1732585800000|2024-11-26 01:50:00|369.12|369.02|369.17|368.97|369.32|369.12|369.12|368.92|235
1732586100000|2024-11-26 01:55:00|369.22|369.02|369.27|369.07|369.27|369.12|369.07|368.92|386
1732586400000|2024-11-26 02:00:00|369.32|369.12|369.32|369.17|369.52|369.37|369.22|369.07|549
1732586700000|2024-11-26 02:05:00|369.37|369.12|369.22|369.07|369.52|369.32|369.22|369.07|264
1732587000000|2024-11-26 02:10:00|369.27|369.12|369.27|369.07|369.37|369.22|369.12|368.97|559
1732587300000|2024-11-26 02:15:00|369.22|369.12|369.27|369.07|369.32|369.17|369.17|369.02|520
1732587600000|2024-11-26 02:20:00|369.22|369.12|369.82|369.67|369.97|369.77|369.22|369.07|536
1732587900000|2024-11-26 02:25:00|369.87|369.72|369.67|369.52|369.92|369.72|369.67|369.47|409
1732588200000|2024-11-26 02:30:00|369.72|369.57|369.82|369.67|369.82|369.67|369.62|369.47|288
1732588500000|2024-11-26 02:35:00|369.87|369.72|369.97|369.82|369.97|369.82|369.72|369.52|487
1732588800000|2024-11-26 02:40:00|370.02|369.87|369.82|369.67|370.02|369.87|369.67|369.52|461
1732589100000|2024-11-26 02:45:00|369.87|369.72|369.87|369.67|370.07|369.87|369.82|369.62|360
1732589400000|2024-11-26 02:50:00|369.82|369.72|369.92|369.77|370.02|369.87|369.77|369.57|568
1732589700000|2024-11-26 02:55:00|369.87|369.72|370.12|369.97|370.17|370.02|369.87|369.72|481
1732590000000|2024-11-26 03:00:00|370.17|370.02|370.52|370.37|370.67|370.52|370.12|370.02|354
1732590300000|2024-11-26 03:05:00|370.47|370.32|370.72|370.57|370.77|370.57|370.47|370.27|255
1732590600000|2024-11-26 03:10:00|370.67|370.52|371.12|370.97|371.22|371.07|370.67|370.52|645
1732590900000|2024-11-26 03:15:00|371.07|370.92|370.92|370.77|371.17|371.02|370.92|370.72|379
1732591200000|2024-11-26 03:20:00|370.87|370.72|370.62|370.47|370.92|370.77|370.62|370.47|515
1732591500000|2024-11-26 03:25:00|370.67|370.52|370.62|370.47|370.67|370.52|370.42|370.27|675
1732591800000|2024-11-26 03:30:00|370.67|370.52|370.57|370.42|370.77|370.57|370.47|370.32|263
1732592100000|2024-11-26 03:35:00|370.62|370.37|370.72|370.52|370.82|370.62|370.57|370.37|1159
1732592400000|2024-11-26 03:40:00|370.67|370.57|370.77|370.57|370.77|370.62|370.62|370.42|409
1732592700000|2024-11-26 03:45:00|370.72|370.52|370.42|370.27|370.82|370.62|370.37|370.17|389
1732593000000|2024-11-26 03:50:00|370.47|370.22|370.47|370.32|370.47|370.32|370.27|370.12|265
1732593300000|2024-11-26 03:55:00|370.42|370.27|370.52|370.32|370.72|370.52|370.42|370.27|1067
1732593600000|2024-11-26 04:00:00|370.62|370.37|370.52|370.37|370.67|370.52|370.47|370.27|200
1732593900000|2024-11-26 04:05:00|370.47|370.32|370.52|370.37|370.52|370.37|370.37|370.17|185
1732594200000|2024-11-26 04:10:00|370.47|370.32|370.47|370.32|370.52|370.32|370.42|370.27|191
1732594500000|2024-11-26 04:15:00|370.42|370.27|370.37|370.22|370.47|370.32|370.37|370.22|196
1732594800000|2024-11-26 04:20:00|370.42|370.27|370.57|370.37|370.62|370.47|370.42|370.27|263
1732595100000|2024-11-26 04:25:00|370.52|370.42|370.65|370.45|370.67|370.52|370.52|370.4|235
1732595400000|2024-11-26 04:30:00|370.6|370.5|370.6|370.45|370.65|370.5|370.5|370.35|392
1732595700000|2024-11-26 04:35:00|370.65|370.5|370.55|370.35|370.85|370.7|370.55|370.35|211
1732596000000|2024-11-26 04:40:00|370.5|370.4|370.3|370.1|370.55|370.4|370.2|370.05|252
1732596300000|2024-11-26 04:45:00|370.25|370.05|370.25|370.1|370.3|370.1|370.2|370.05|281
1732596600000|2024-11-26 04:50:00|370.3|370.15|370.35|370.2|370.45|370.3|370.3|370.15|198
1732596900000|2024-11-26 04:55:00|370.3|370.15|370.3|370.1|370.4|370.2|370.25|370.1|365
1732597200000|2024-11-26 05:00:00|370.2|370.05|370.45|370.25|370.55|370.4|370.1|369.95|320
1732597500000|2024-11-26 05:05:00|370.5|370.3|370.45|370.25|370.55|370.4|370.35|370.15|280
1732597800000|2024-11-26 05:10:00|370.4|370.2|370.35|370.15|370.4|370.2|370.3|370.15|282
1732598100000|2024-11-26 05:15:00|370.3|370.2|370.35|370.2|370.35|370.2|370.3|370.15|178
1732598400000|2024-11-26 05:20:00|370.3|370.15|370.6|370.4|370.6|370.4|370.3|370.15|308
1732598700000|2024-11-26 05:25:00|370.55|370.45|370.25|370.1|370.6|370.45|370.25|370.05|307
1732599000000|2024-11-26 05:30:00|370.2|370.05|370.45|370.3|370.45|370.3|370.2|370.05|243
1732599300000|2024-11-26 05:35:00|370.5|370.35|370.5|370.35|370.6|370.4|370.45|370.35|386
1732599600000|2024-11-26 05:40:00|370.45|370.3|370.5|370.35|370.55|370.4|370.45|370.3|304
1732599900000|2024-11-26 05:45:00|370.45|370.3|370.35|370.2|370.5|370.35|370.35|370.15|412
1732600200000|2024-11-26 05:50:00|370.4|370.25|370.4|370.25|370.55|370.35|370.4|370.25|756
1732600500000|2024-11-26 05:55:00|370.45|370.3|370.4|370.25|370.55|370.4|370.4|370.25|1798
1732600800000|2024-11-26 06:00:00|370.35|370.2|370.55|370.4|370.55|370.4|370.35|370.2|506
1732601100000|2024-11-26 06:05:00|370.6|370.45|370.6|370.4|370.7|370.55|370.5|370.3|258
1732601400000|2024-11-26 06:10:00|370.65|370.45|370.65|370.5|370.7|370.55|370.6|370.4|341
1732601700000|2024-11-26 06:15:00|370.6|370.45|370.5|370.35|370.65|370.5|370.5|370.35|321
1732602000000|2024-11-26 06:20:00|370.45|370.3|370.5|370.3|370.5|370.35|370.35|370.2|1843
1732602300000|2024-11-26 06:25:00|370.45|370.35|370.35|370.2|370.55|370.4|370.35|370.2|376
1732602600000|2024-11-26 06:30:00|370.4|370.25|370.25|370.1|370.4|370.25|370.15|370|449
1732602900000|2024-11-26 06:35:00|370.2|370.05|370.1|369.95|370.2|370.05|370.05|369.9|11989
1732603200000|2024-11-26 06:40:00|370.15|370|370.15|370|370.2|370.05|370.1|369.95|249
1732603500000|2024-11-26 06:45:00|370.1|369.95|370|369.85|370.15|370|370|369.85|198
1732603800000|2024-11-26 06:50:00|369.9|369.75|369.85|369.7|369.95|369.8|369.85|369.7|259
1732604100000|2024-11-26 06:55:00|369.9|369.65|369.8|369.65|369.9|369.75|369.8|369.65|312
1732604400000|2024-11-26 07:00:00|369.75|369.6|369.55|369.4|369.75|369.6|369.45|369.3|324
1732604700000|2024-11-26 07:05:00|369.6|369.45|369.7|369.55|369.7|369.55|369.55|369.35|240
1732605000000|2024-11-26 07:10:00|369.75|369.6|369.7|369.55|369.75|369.6|369.6|369.45|508
1732605300000|2024-11-26 07:15:00|369.75|369.6|369.8|369.65|369.85|369.7|369.7|369.55|361
1732605600000|2024-11-26 07:20:00|369.85|369.7|369.75|369.6|369.85|369.7|369.75|369.55|313
1732605900000|2024-11-26 07:25:00|369.7|369.55|369.5|369.35|369.75|369.6|369.5|369.35|297
1732606200000|2024-11-26 07:30:00|369.55|369.4|369.6|369.45|369.6|369.45|369.4|369.25|312
1732606500000|2024-11-26 07:35:00|369.55|369.4|369.6|369.45|369.65|369.5|369.5|369.35|197
1732606800000|2024-11-26 07:40:00|369.55|369.4|369.35|369.2|369.55|369.4|369.35|369.2|284
1732607100000|2024-11-26 07:45:00|369.4|369.25|369.55|369.4|369.55|369.4|369.4|369.2|162
1732607400000|2024-11-26 07:50:00|369.5|369.35|369.2|369.05|369.5|369.35|369.2|369|273
1732607700000|2024-11-26 07:55:00|369.25|369.1|369.2|369|369.25|369.1|369.2|369|267
1732608000000|2024-11-26 08:00:00|369.15|369.05|369.05|368.9|369.15|369.05|369|368.8|371
1732608300000|2024-11-26 08:05:00|369.1|368.85|368.85|368.65|369.1|368.95|368.8|368.65|305
1732608600000|2024-11-26 08:10:00|368.8|368.7|368.75|368.6|368.9|368.75|368.75|368.6|348
1732608900000|2024-11-26 08:15:00|368.8|368.55|368.9|368.75|368.95|368.8|368.7|368.55|1065
1732609200000|2024-11-26 08:20:00|368.85|368.7|368.7|368.55|368.85|368.7|368.7|368.55|284
1732609500000|2024-11-26 08:25:00|368.65|368.5|368.55|368.4|368.8|368.65|368.5|368.35|726
1732609800000|2024-11-26 08:30:00|368.5|368.35|368.75|368.6|368.8|368.6|368.45|368.3|458
1732610100000|2024-11-26 08:35:00|368.8|368.55|368.7|368.55|368.8|368.65|368.65|368.5|256
1732610400000|2024-11-26 08:40:00|368.75|368.5|368.6|368.4|368.75|368.55|368.5|368.3|218
1732610700000|2024-11-26 08:45:00|368.55|368.45|368.75|368.6|368.75|368.6|368.55|368.35|1391
1732611000000|2024-11-26 08:50:00|368.7|368.55|368.7|368.55|368.8|368.6|368.65|368.5|313
1732611300000|2024-11-26 08:55:00|368.65|368.5|368.5|368.35|368.7|368.55|368.3|368.15|783
1732611600000|2024-11-26 09:00:00|368.55|368.3|368.65|368.5|368.85|368.7|368.5|368.3|884
1732611900000|2024-11-26 09:05:00|368.75|368.6|368.85|368.7|368.9|368.7|368.7|368.55|1671
1732612200000|2024-11-26 09:10:00|368.9|368.75|368.8|368.65|368.9|368.75|368.8|368.65|323
1732612500000|2024-11-26 09:15:00|368.85|368.6|368.7|368.55|368.85|368.7|368.55|368.4|318
1732612800000|2024-11-26 09:20:00|368.85|368.25|368.85|368.25|368.95|368.35|368.75|368.15|0
1732613100000|2024-11-26 09:25:00|368.75|368.15|368.85|368.25|368.85|368.25|368.75|368.15|13
1732613400000|2024-11-26 09:30:00|368.75|368.15|368.75|368.15|368.85|368.25|368.75|368.15|0
1732613700000|2024-11-26 09:35:00|368.85|368.25|368.85|368.25|368.95|368.35|368.75|368.15|0
1732614000000|2024-11-26 09:40:00|368.95|368.35|368.85|368.25|368.95|368.35|368.85|368.25|0
1732614300000|2024-11-26 09:45:00|368.75|368.15|368.85|368.25|368.85|368.25|368.75|368.15|0
1732614600000|2024-11-26 09:50:00|368.75|368.5|368.75|368.6|368.85|368.65|368.55|368.4|221
1732614900000|2024-11-26 09:55:00|368.8|368.65|368.75|368.55|368.85|368.65|368.75|368.55|46
1732615200000|2024-11-26 10:00:00|368.8|368.6|368.95|368.8|369.05|368.9|368.8|368.6|13
1732615500000|2024-11-26 10:05:00|368.9|368.75|368.8|368.65|368.95|368.75|368.8|368.65|2
1732615800000|2024-11-26 10:10:00|368.85|368.7|368.85|368.65|368.9|368.75|368.8|368.65|5
1732616100000|2024-11-26 10:15:00|368.9|368.7|368.85|368.65|368.9|368.75|368.75|368.6|3
1732616400000|2024-11-26 10:20:00|368.8|368.6|368.85|368.65|368.9|368.75|368.8|368.6|8
1732616700000|2024-11-26 10:25:00|368.8|368.6|368.7|368.5|368.85|368.6|368.6|368.45|6
1732617000000|2024-11-26 10:30:00|368.65|368.45|368.65|368.5|368.7|368.5|368.5|368.35|13
1732617300000|2024-11-26 10:35:00|368.6|368.45|368.75|368.55|368.85|368.65|368.6|368.4|12
1732617600000|2024-11-26 10:40:00|368.7|368.5|368.8|368.65|368.8|368.65|368.65|368.45|81
1732617900000|2024-11-26 10:45:00|368.85|368.75|368.85|368.65|368.9|368.75|368.75|368.6|9
1732618200000|2024-11-26 10:50:00|368.8|368.7|368.85|368.65|368.85|368.7|368.8|368.65|3
1732618500000|2024-11-26 10:55:00|368.9|368.7|368.95|368.75|368.95|368.8|368.85|368.65|7
1732618800000|2024-11-26 11:00:00|368.9|368.8|368.95|368.7|368.95|368.8|368.85|368.65|1
1732619100000|2024-11-26 11:05:00|368.9|368.75|369.1|368.9|369.1|368.9|368.9|368.75|0
1732619400000|2024-11-26 11:10:00|369.15|368.85|369|368.8|369.15|368.85|369|368.8|1
1732619700000|2024-11-26 11:15:00|369.05|368.85|369|368.8|369.05|368.85|369|368.8|0
1732620000000|2024-11-26 11:20:00|369.05|368.75|368.9|368.7|369.05|368.75|368.85|368.7|0
1732620300000|2024-11-26 11:25:00|368.95|368.75|368.9|368.7|368.95|368.8|368.85|368.7|5
1732620600000|2024-11-26 11:30:00|368.85|368.75|368.95|368.75|368.95|368.75|368.85|368.65|3
1732620900000|2024-11-26 11:35:00|369|368.8|369.15|368.95|369.15|368.95|369|368.75|12
1732621200000|2024-11-26 11:40:00|369.2|369|369.3|369.1|369.35|369.15|369.2|369|5
1732621500000|2024-11-26 11:45:00|369.25|369.05|369.15|368.95|369.35|369.15|369.1|368.95|3
1732621800000|2024-11-26 11:50:00|369.2|369|369.25|369.1|369.4|369.2|369.1|368.95|27
1732622100000|2024-11-26 11:55:00|369.3|369|369.25|369.05|369.3|369.1|369.1|368.95|31
1732622400000|2024-11-26 12:00:00|369.2|369|369.1|368.9|369.2|369|369.05|368.9|10
1732622700000|2024-11-26 12:05:00|369.15|368.95|369.15|368.95|369.2|369|368.95|368.75|17
1732623000000|2024-11-26 12:10:00|369.2|369|369.3|369.1|369.3|369.15|369.1|368.9|11
1732623300000|2024-11-26 12:15:00|369.25|369.05|369.3|369.1|369.45|369.25|369.25|369.05|4
1732623600000|2024-11-26 12:20:00|369.25|369.05|369.15|368.9|369.3|369.1|369.1|368.9|4
1732623900000|2024-11-26 12:25:00|369.1|368.95|369.1|368.9|369.2|369.05|369.05|368.9|10
1732624200000|2024-11-26 12:30:00|369.15|368.95|369.25|369.05|369.3|369.15|369.1|368.9|6
1732624500000|2024-11-26 12:35:00|369.3|369.1|369.35|369.2|369.35|369.2|369.3|369.1|12
1732624800000|2024-11-26 12:40:00|369.4|369.25|369.35|369.1|369.4|369.25|369.25|369.05|1
1732625100000|2024-11-26 12:45:00|369.3|369.15|369.3|369.1|369.5|369.35|369.25|369.1|22
1732625400000|2024-11-26 12:50:00|369.35|369.15|369.2|369.05|369.35|369.15|369.2|369.05|2
1732625700000|2024-11-26 12:55:00|369.25|369.1|369.4|369.2|369.4|369.2|369.25|369.1|12
1732626000000|2024-11-26 13:00:00|369.35|369.15|369.15|368.95|369.45|369.25|369.1|368.9|17
1732626300000|2024-11-26 13:05:00|369.2|369|369.3|369.1|369.35|369.15|369.1|368.9|84
1732626600000|2024-11-26 13:10:00|369.35|369.15|369.25|369|369.35|369.15|369.15|369|14
1732626900000|2024-11-26 13:15:00|369.2|369.05|369.25|369.05|369.25|369.1|369.1|368.95|11
1732627200000|2024-11-26 13:20:00|369.2|369|369.1|368.95|369.25|369.05|369.1|368.95|10
1732627500000|2024-11-26 13:25:00|369.15|369|369.1|368.9|369.2|369.05|369.05|368.9|11
1732627800000|2024-11-26 13:30:00|369.05|368.95|369.25|369.05|369.25|369.1|369.05|368.9|386
1732628100000|2024-11-26 13:35:00|369.2|369.1|369.3|369.15|369.3|369.15|369.15|369|11
1732628400000|2024-11-26 13:40:00|369.35|369.2|369.35|369.15|369.4|369.25|369.3|369.15|13
1732628700000|2024-11-26 13:45:00|369.3|369.1|369.05|368.9|369.3|369.1|369.05|368.9|13
1732629000000|2024-11-26 13:50:00|369|368.85|369.2|369|369.25|369.05|369|368.85|39
1732629300000|2024-11-26 13:55:00|369.15|368.95|369.3|369.1|369.3|369.15|369.15|368.95|132
1732629600000|2024-11-26 14:00:00|369.35|369.15|369.3|369.15|369.35|369.2|369.25|369.05|11
1732629900000|2024-11-26 14:05:00|369.25|369.1|369.3|369.15|369.35|369.2|369.25|369.1|12
1732630200000|2024-11-26 14:10:00|369.25|369.1|369.4|369.2|369.4|369.25|369.25|369.1|59
1732630500000|2024-11-26 14:15:00|369.35|369.25|369.35|369.2|369.4|369.25|369.3|369.1|13
1732630800000|2024-11-26 14:20:00|369.3|369.15|369.35|369.2|369.4|369.25|369.3|369.15|5
1732631100000|2024-11-26 14:25:00|369.4|369.25|369.25|369.05|369.4|369.25|369.15|368.95|16
1732631400000|2024-11-26 14:30:00|369.2|369.1|369.45|369.3|369.5|369.35|369.05|368.85|125
1732631700000|2024-11-26 14:35:00|369.4|369.25|369.1|368.85|369.6|369.4|369.1|368.85|63
1732632000000|2024-11-26 14:40:00|369.05|368.9|368.7|368.5|369.05|368.9|368.65|368.45|283
1732632300000|2024-11-26 14:45:00|368.75|368.55|368.65|368.45|368.95|368.8|368.65|368.45|114
1732632600000|2024-11-26 14:50:00|368.7|368.5|368.45|368.25|368.8|368.6|368.4|368.25|126
1732632900000|2024-11-26 14:55:00|368.4|368.3|368.7|368.4|368.7|368.55|368.25|368|40
1732633200000|2024-11-26 15:00:00|368.8|368.45|368.15|368|369|368.6|368.15|368|38
1732633500000|2024-11-26 15:05:00|368.2|367.95|368.05|367.9|368.25|368.05|368.05|367.9|9
1732633800000|2024-11-26 15:10:00|368|367.85|368.3|368.1|368.3|368.1|367.9|367.7|261
1732634100000|2024-11-26 15:15:00|368.25|368.05|367.95|367.75|368.25|368.05|367.95|367.75|3
1732634400000|2024-11-26 15:20:00|368|367.8|367.8|367.6|368.1|367.9|367.8|367.6|6
1732634700000|2024-11-26 15:25:00|367.75|367.55|367.85|367.65|367.9|367.7|367.6|367.45|13
1732635000000|2024-11-26 15:30:00|367.9|367.7|367.65|367.5|367.95|367.8|367.55|367.35|91
1732635300000|2024-11-26 15:35:00|367.6|367.35|367.7|367.5|367.85|367.7|367.6|367.35|42
1732635600000|2024-11-26 15:40:00|367.65|367.45|367.9|367.7|367.9|367.7|367.6|367.4|129
1732635900000|2024-11-26 15:45:00|367.85|367.65|367.85|367.65|367.95|367.75|367.8|367.6|3
1732636200000|2024-11-26 15:50:00|367.8|367.6|367.8|367.65|367.85|367.7|367.7|367.5|32
1732636500000|2024-11-26 15:55:00|367.85|367.6|367.9|367.7|368|367.85|367.85|367.6|1
1732636800000|2024-11-26 16:00:00|367.95|367.75|368.1|367.9|368.15|367.95|367.95|367.75|1
1732637100000|2024-11-26 16:05:00|368.05|367.85|367.8|367.55|368.05|367.85|367.7|367.55|55
1732637400000|2024-11-26 16:10:00|367.75|367.6|367.85|367.65|367.9|367.7|367.7|367.5|10
1732637700000|2024-11-26 16:15:00|367.9|367.7|368|367.8|368.05|367.85|367.75|367.55|135
1732638000000|2024-11-26 16:20:00|368.05|367.85|368.2|368|368.3|368.1|368|367.8|12
1732638300000|2024-11-26 16:25:00|368.25|368.05|368.35|368.15|368.5|368.3|368.25|368.05|317
1732638600000|2024-11-26 16:30:00|368.4|368.25|368.4|368.25|368.45|368.3|368.35|368.15|18
1732638900000|2024-11-26 16:35:00|368.45|368.3|368.5|368.35|368.65|368.45|368.35|368.2|81
1732639200000|2024-11-26 16:40:00|368.55|368.4|368.5|368.3|368.7|368.5|368.45|368.3|13
1732639500000|2024-11-26 16:45:00|368.55|368.35|368.65|368.45|368.75|368.55|368.5|368.35|5
1732639800000|2024-11-26 16:50:00|368.7|368.5|368.8|368.6|368.8|368.6|368.65|368.5|1
1732640100000|2024-11-26 16:55:00|368.75|368.65|368.65|368.45|368.75|368.65|368.6|368.45|4
1732640400000|2024-11-26 17:00:00|368.6|368.4|368.55|368.35|368.65|368.4|368.45|368.25|5
1732640700000|2024-11-26 17:05:00|368.5|368.3|368.85|368.65|368.9|368.7|368.45|368.25|25
1732641000000|2024-11-26 17:10:00|368.9|368.7|368.65|368.45|368.95|368.75|368.65|368.45|2
1732641300000|2024-11-26 17:15:00|368.7|368.55|368.75|368.55|368.75|368.55|368.6|368.4|7
1732641600000|2024-11-26 17:20:00|368.7|368.6|368.65|368.5|368.7|368.6|368.65|368.5|0
1732641900000|2024-11-26 17:25:00|368.7|368.45|368.85|368.65|368.85|368.7|368.65|368.45|4
1732642200000|2024-11-26 17:30:00|368.9|368.7|368.95|368.8|369|368.8|368.9|368.65|10
1732642500000|2024-11-26 17:35:00|368.9|368.75|368.95|368.75|368.95|368.8|368.9|368.75|0
1732642800000|2024-11-26 17:40:00|368.9|368.7|369.1|368.95|369.1|368.95|368.9|368.7|13
1732643100000|2024-11-26 17:45:00|369.15|369|369.15|368.95|369.25|369.05|369.15|368.95|8
1732643400000|2024-11-26 17:50:00|369.1|369|369.15|369|369.2|369|369.1|368.9|2
1732643700000|2024-11-26 17:55:00|369.2|369.05|369.2|369|369.25|369.1|369.2|369|2
1732644000000|2024-11-26 18:00:00|369.15|368.85|368.9|368.65|369.15|368.9|368.9|368.6|39
1732644300000|2024-11-26 18:05:00|368.85|368.6|368.75|368.55|368.9|368.7|368.75|368.55|6
1732644600000|2024-11-26 18:10:00|368.7|368.6|368.7|368.5|368.8|368.6|368.7|368.5|11
1732644900000|2024-11-26 18:15:00|368.75|368.55|368.7|368.5|368.85|368.65|368.65|368.5|3
1732645200000|2024-11-26 18:20:00|368.65|368.45|368.8|368.6|368.85|368.6|368.6|368.45|2
1732645500000|2024-11-26 18:25:00|368.85|368.65|368.75|368.6|368.85|368.65|368.75|368.6|3
1732645800000|2024-11-26 18:30:00|368.8|368.55|368.75|368.5|368.8|368.55|368.7|368.5|0
1732646100000|2024-11-26 18:35:00|368.7|368.55|368.8|368.6|368.8|368.65|368.65|368.55|9
1732646400000|2024-11-26 18:40:00|368.85|368.65|368.95|368.75|368.95|368.8|368.85|368.65|6
1732646700000|2024-11-26 18:45:00|369|368.8|369.05|368.85|369.05|368.9|369|368.8|4
1732647000000|2024-11-26 18:50:00|369|368.9|368.8|368.6|369|368.9|368.75|368.55|8
1732647300000|2024-11-26 18:55:00|368.85|368.65|369.05|368.8|369.1|368.85|368.8|368.65|4
1732647600000|2024-11-26 19:00:00|369|368.75|369.05|368.8|369.15|368.9|369|368.7|1
1732647900000|2024-11-26 19:05:00|369|368.75|368.85|368.65|369|368.75|368.8|368.55|4
1732648200000|2024-11-26 19:10:00|368.8|368.7|369|368.8|369.1|368.85|368.8|368.7|5
1732648500000|2024-11-26 19:15:00|368.95|368.75|368.7|368.5|368.95|368.75|368.7|368.5|4
1732648800000|2024-11-26 19:20:00|368.75|368.55|369.15|368.95|369.25|369.05|368.75|368.55|20
1732649100000|2024-11-26 19:25:00|369.2|368.9|369.25|369.05|369.25|369.05|369.1|368.85|3
1732649400000|2024-11-26 19:30:00|369.2|369|369.25|369.05|369.25|369.1|369.15|368.95|3
1732649700000|2024-11-26 19:35:00|369.2|369|369.3|369.1|369.3|369.15|369.2|369|4
1732650000000|2024-11-26 19:40:00|369.25|369.15|369.25|369.05|369.3|369.15|369.25|369.05|3
1732650300000|2024-11-26 19:45:00|369.2|369.1|369.2|369|369.3|369.1|369.1|368.95|5
1732650600000|2024-11-26 19:50:00|369.15|369.05|369.05|368.9|369.15|369.05|369.05|368.9|10
1732650900000|2024-11-26 19:55:00|369|368.85|368.95|368.75|369.05|368.85|368.95|368.75|4
1732651200000|2024-11-26 20:00:00|368.9|368.8|369.15|368.95|369.2|369|368.9|368.8|15
1732651500000|2024-11-26 20:05:00|369.1|368.9|369.2|369|369.2|369.05|369.1|368.9|11
1732651800000|2024-11-26 20:10:00|369.15|368.95|369.15|369|369.15|369|369.05|368.9|2
1732652100000|2024-11-26 20:15:00|369.1|368.95|369.05|368.9|369.1|369|369.05|368.9|5
1732652400000|2024-11-26 20:20:00|369|368.85|368.95|368.75|369.05|368.85|368.9|368.75|1
1732652700000|2024-11-26 20:25:00|369|368.8|369.1|368.9|369.15|368.9|368.95|368.8|1
1732653000000|2024-11-26 20:30:00|369.15|368.95|369.4|369.2|369.4|369.2|369.15|368.95|29
1732653300000|2024-11-26 20:35:00|369.45|369.25|369.4|369.2|369.45|369.25|369.35|369.2|7
1732653600000|2024-11-26 20:40:00|369.45|369.25|369.45|369.25|369.5|369.35|369.35|369.2|14
1732653900000|2024-11-26 20:45:00|369.4|369.2|369.45|369.2|369.45|369.25|369.3|369.15|15
1732654200000|2024-11-26 20:50:00|369.3|369.15|369.45|369.1|369.45|369.2|369.2|369|23
1732654500000|2024-11-26 20:55:00|369.3|369.15|369.25|369|369.45|369.15|369.1|368.9|53
1732654800000|2024-11-26 21:00:00|369.2|368.95|369.2|368.8|369.2|368.95|369.2|368.75|1
1732655100000|2024-11-26 21:05:00|369.1|368.95|369.1|368.8|369.2|368.95|368.95|368.8|13
1732655400000|2024-11-26 21:10:00|369|368.85|369.25|368.65|369.25|368.85|369|368.65|6
1732655700000|2024-11-26 21:15:00|369.15|368.55|369.25|368.65|369.25|368.65|369.15|368.55|0
1732656000000|2024-11-26 21:20:00|369.35|368.75|369.25|368.65|369.35|368.75|369.25|368.65|0
1732656300000|2024-11-26 21:25:00|369.35|368.75|369.25|368.65|369.35|368.75|369.25|368.65|0
1732657200000|2024-11-26 21:40:00|369.35|368.75|369.35|368.75|369.35|368.75|369.35|368.75|0
1732657500000|2024-11-26 21:45:00|369.25|368.65|369.25|368.65|369.35|368.75|369.25|368.65|0
1732657800000|2024-11-26 21:50:00|369.35|368.75|369.35|368.75|369.35|368.75|369.35|368.75|0
1732658100000|2024-11-26 21:55:00|369.25|368.65|369.25|368.65|369.35|368.75|369.25|368.65|0
1732658700000|2024-11-26 22:05:00|369.15|368.55|369.25|368.65|369.25|368.65|369.15|368.55|0
1732659600000|2024-11-26 22:20:00|369.15|368.55|369.25|368.65|369.25|368.65|369.15|368.55|0
1732659900000|2024-11-26 22:25:00|369.15|368.55|369.15|368.55|369.25|368.65|369.15|368.55|0
1732660200000|2024-11-26 22:30:00|369.25|368.65|369.25|368.65|369.25|368.65|369.15|368.55|0
1732660500000|2024-11-26 22:35:00|369.15|368.55|369.15|368.55|369.25|368.65|369.15|368.55|0
1732660800000|2024-11-26 22:40:00|369.25|368.65|369.15|368.55|369.25|368.65|369.15|368.55|0
1732661100000|2024-11-26 22:45:00|369.25|368.65|369.15|368.55|369.25|368.65|369.15|368.55|0
1732661400000|2024-11-26 22:50:00|369.25|368.65|369.25|368.65|369.25|368.65|369.25|368.65|0
1732662000000|2024-11-26 23:00:00|369.15|368.55|369.15|368.55|369.15|368.55|369.05|368.45|0
1732662300000|2024-11-26 23:05:00|369.25|368.65|369.27|368.67|369.27|368.67|369.15|368.55|0
1732662600000|2024-11-26 23:10:00|369.37|368.77|369.27|368.67|369.37|368.77|369.27|368.67|0
1732662900000|2024-11-26 23:15:00|369.17|368.57|369.27|368.67|369.27|368.67|369.17|368.57|0
1732663200000|2024-11-26 23:20:00|369.17|368.57|369.17|368.57|369.27|368.67|369.17|368.57|0
1732663500000|2024-11-26 23:25:00|369.27|368.67|369.17|368.57|369.27|368.67|369.17|368.57|0
1732663800000|2024-11-26 23:30:00|369.27|368.67|369.27|368.67|369.27|368.67|369.17|368.57|0
1732664100000|2024-11-26 23:35:00|369.17|368.57|369.27|368.67|369.27|368.67|369.17|368.57|0
1732664400000|2024-11-26 23:40:00|369.17|368.57|369.27|368.67|369.27|368.67|369.17|368.57|0
1732665000000|2024-11-26 23:50:00|369.17|368.57|369.17|368.57|369.17|368.57|369.17|368.57|0
1732665300000|2024-11-26 23:55:00|369.27|368.67|369.17|368.57|369.27|368.67|369.17|368.57|0
1732665600000|2024-11-27 00:00:00|369.27|368.67|369.17|368.57|369.27|368.67|369.17|368.57|0
1732666200000|2024-11-27 00:10:00|369.07|368.47|369.17|368.57|369.17|368.57|369.07|368.47|0
1732667100000|2024-11-27 00:25:00|369.07|368.47|369.07|368.47|369.17|368.57|369.07|368.47|0
1732667400000|2024-11-27 00:30:00|369.17|368.57|368.02|367.77|369.27|368.82|367.82|367.67|79
1732667700000|2024-11-27 00:35:00|368.07|367.82|368.57|368.32|368.62|368.37|368.07|367.82|51
1732668000000|2024-11-27 00:40:00|368.52|368.27|368.57|368.32|368.67|368.42|368.42|368.27|1043
1732668300000|2024-11-27 00:45:00|368.52|368.37|368.62|368.42|368.67|368.52|368.52|368.32|61
1732668600000|2024-11-27 00:50:00|368.57|368.52|369.17|368.97|369.32|369.17|368.57|368.52|1054
1732668900000|2024-11-27 00:55:00|369.22|369.02|369.52|369.32|369.52|369.32|369.17|368.97|2870
1732669200000|2024-11-27 01:00:00|369.47|369.27|370.07|369.92|370.32|370.12|369.32|369.17|500
1732669500000|2024-11-27 01:05:00|370.02|369.87|369.42|369.27|370.02|369.87|369.32|369.17|195
1732669800000|2024-11-27 01:10:00|369.47|369.37|370.32|370.17|370.32|370.17|369.47|369.37|1656
1732670100000|2024-11-27 01:15:00|370.37|370.22|370.32|370.12|370.47|370.32|370.22|370.02|121
1732670400000|2024-11-27 01:20:00|370.27|370.07|369.87|369.72|370.32|370.07|369.82|369.67|237
1732670700000|2024-11-27 01:25:00|369.82|369.67|369.42|369.27|369.87|369.67|369.42|369.27|350
1732671000000|2024-11-27 01:30:00|369.37|369.22|369.47|369.27|369.57|369.37|369.32|369.17|133
1732671300000|2024-11-27 01:35:00|369.42|369.22|369.67|369.52|369.87|369.67|369.42|369.22|565
1732671600000|2024-11-27 01:40:00|369.72|369.57|369.57|369.37|369.77|369.57|369.47|369.27|78
1732671900000|2024-11-27 01:45:00|369.52|369.32|369.62|369.47|369.62|369.47|369.42|369.27|214
1732672200000|2024-11-27 01:50:00|369.67|369.42|370.12|369.92|370.12|369.92|369.67|369.42|1362
1732672500000|2024-11-27 01:55:00|370.07|369.87|369.82|369.67|370.07|369.87|369.77|369.62|4227
1732672800000|2024-11-27 02:00:00|369.87|369.72|369.72|369.57|369.92|369.77|369.72|369.52|138
1732673100000|2024-11-27 02:05:00|369.77|369.52|369.57|369.42|369.77|369.57|369.52|369.32|129
1732673400000|2024-11-27 02:10:00|369.62|369.37|369.57|369.42|369.67|369.52|369.52|369.37|56
1732673700000|2024-11-27 02:15:00|369.62|369.47|369.35|369.15|369.62|369.47|369.15|369|205
1732674000000|2024-11-27 02:20:00|369.4|369.2|369.1|368.9|369.4|369.25|368.95|368.8|69
1732674300000|2024-11-27 02:25:00|369.15|368.95|369.05|368.9|369.2|369|369|368.8|83
1732674600000|2024-11-27 02:30:00|369|368.85|368.65|368.5|369|368.9|368.65|368.5|184
1732674900000|2024-11-27 02:35:00|368.6|368.45|368.4|368.2|368.65|368.5|368.35|368.2|135
1732675200000|2024-11-27 02:40:00|368.35|368.25|368.4|368.25|368.5|368.3|368.3|368.15|190
1732675500000|2024-11-27 02:45:00|368.45|368.2|368.85|368.65|368.85|368.65|368.45|368.2|234
1732675800000|2024-11-27 02:50:00|368.8|368.7|368.55|368.4|369.1|368.9|368.55|368.4|155
1732676100000|2024-11-27 02:55:00|368.6|368.35|368.6|368.45|368.85|368.65|368.55|368.35|107
1732676400000|2024-11-27 03:00:00|368.65|368.5|368.8|368.65|368.8|368.65|368.55|368.4|344
1732676700000|2024-11-27 03:05:00|368.85|368.7|368.6|368.45|368.85|368.7|368.55|368.4|185
1732677000000|2024-11-27 03:10:00|368.65|368.5|368.7|368.5|368.7|368.5|368.55|368.35|312
1732677300000|2024-11-27 03:15:00|368.65|368.55|368.75|368.6|368.8|368.65|368.65|368.5|150
1732677600000|2024-11-27 03:20:00|368.8|368.65|368.75|368.6|368.8|368.65|368.7|368.55|195
1732677900000|2024-11-27 03:25:00|368.8|368.65|369.1|368.95|369.1|368.95|368.75|368.6|643
1732678200000|2024-11-27 03:30:00|369.15|369|369|368.85|369.25|369.1|368.9|368.75|289
1732678500000|2024-11-27 03:35:00|368.95|368.8|368.45|368.3|368.95|368.8|368.4|368.25|252
1732678800000|2024-11-27 03:40:00|368.5|368.25|368.3|368.15|368.55|368.35|368.25|368.1|464
1732679100000|2024-11-27 03:45:00|368.35|368.2|368.45|368.3|368.55|368.4|368.35|368.15|195
1732679400000|2024-11-27 03:50:00|368.4|368.25|368.45|368.3|368.55|368.4|368.4|368.25|201
1732679700000|2024-11-27 03:55:00|368.4|368.25|368.6|368.45|368.6|368.45|368.4|368.25|187
1732680000000|2024-11-27 04:00:00|368.55|368.4|368.75|368.55|368.75|368.6|368.45|368.3|216
1732680300000|2024-11-27 04:05:00|368.7|368.6|368.55|368.4|368.7|368.6|368.55|368.4|1994
1732680600000|2024-11-27 04:10:00|368.5|368.3|368.3|368.15|368.5|368.3|368.3|368.15|363
1732680900000|2024-11-27 04:15:00|368.35|368.2|368.25|368.1|368.35|368.2|368.2|368.05|162
1732681200000|2024-11-27 04:20:00|368.3|368.15|368.35|368.2|368.55|368.4|368.3|368.15|291
1732681500000|2024-11-27 04:25:00|368.3|368.15|368.3|368.15|368.3|368.15|368.2|368.05|82
1732681800000|2024-11-27 04:30:00|368.25|368.1|368.1|367.95|368.3|368.15|368.1|367.95|130
1732682100000|2024-11-27 04:35:00|368.05|367.9|368.25|368.1|368.25|368.1|368.05|367.9|794
1732682400000|2024-11-27 04:40:00|368.2|368.05|368.15|368|368.2|368.1|368.1|367.95|111
1732682700000|2024-11-27 04:45:00|368.2|368.05|368.1|367.95|368.3|368.15|368.1|367.95|82
1732683000000|2024-11-27 04:50:00|368|367.85|368.15|368|368.2|368|368|367.85|139
1732683300000|2024-11-27 04:55:00|368.2|368.05|368.15|368|368.3|368.15|368.15|368|78
1732683600000|2024-11-27 05:00:00|368.2|368.05|368.6|368.45|368.7|368.5|368.2|368.05|864
1732683900000|2024-11-27 05:05:00|368.55|368.4|368.75|368.6|368.75|368.6|368.5|368.35|209
1732684200000|2024-11-27 05:10:00|368.7|368.55|368.72|368.52|368.75|368.6|368.6|368.45|120
1732684500000|2024-11-27 05:15:00|368.77|368.57|368.57|368.42|368.77|368.62|368.47|368.32|175
1732684800000|2024-11-27 05:20:00|368.62|368.47|368.57|368.42|368.62|368.47|368.47|368.32|165
1732685100000|2024-11-27 05:25:00|368.62|368.47|368.82|368.67|368.82|368.67|368.57|368.42|106
1732685400000|2024-11-27 05:30:00|368.77|368.62|368.87|368.72|368.92|368.77|368.72|368.57|152
1732685700000|2024-11-27 05:35:00|368.77|368.67|368.82|368.67|368.92|368.77|368.77|368.62|89
1732686000000|2024-11-27 05:40:00|368.87|368.72|368.72|368.57|368.87|368.72|368.72|368.57|141
1732686300000|2024-11-27 05:45:00|368.77|368.62|368.82|368.67|368.87|368.72|368.77|368.62|140
1732686600000|2024-11-27 05:50:00|368.87|368.62|368.87|368.72|368.97|368.82|368.77|368.62|169
1732686900000|2024-11-27 05:55:00|368.82|368.67|368.82|368.67|368.87|368.72|368.77|368.62|105
1732687200000|2024-11-27 06:00:00|368.87|368.72|368.92|368.77|368.92|368.77|368.77|368.62|702
1732687500000|2024-11-27 06:05:00|368.97|368.82|368.92|368.77|369.02|368.87|368.82|368.67|102
1732687800000|2024-11-27 06:10:00|368.97|368.82|369.07|368.92|369.07|368.92|368.97|368.82|82
1732688100000|2024-11-27 06:15:00|369.02|368.87|369.02|368.82|369.07|368.92|368.92|368.77|223
1732688400000|2024-11-27 06:20:00|368.97|368.87|369.22|369.02|369.22|369.02|368.87|368.72|258
1732688700000|2024-11-27 06:25:00|369.17|369.07|369.27|369.12|369.27|369.12|369.12|368.97|77
1732689000000|2024-11-27 06:30:00|369.37|369.22|369.67|369.47|369.67|369.47|369.37|369.22|185
1732689300000|2024-11-27 06:35:00|369.62|369.52|369.47|369.32|369.62|369.52|369.32|369.17|396
1732689600000|2024-11-27 06:40:00|369.42|369.27|369.42|369.27|369.52|369.37|369.32|369.17|150
1732689900000|2024-11-27 06:45:00|369.47|369.32|369.37|369.22|369.52|369.32|369.32|369.17|161
1732690200000|2024-11-27 06:50:00|369.42|369.27|369.52|369.37|369.52|369.37|369.37|369.22|313
1732690500000|2024-11-27 06:55:00|369.57|369.42|369.47|369.32|369.57|369.42|369.47|369.32|166
1732690800000|2024-11-27 07:00:00|369.52|369.37|369.52|369.37|369.67|369.47|369.37|369.17|128
1732691100000|2024-11-27 07:05:00|369.57|369.42|369.67|369.52|369.67|369.52|369.47|369.32|165
1732691400000|2024-11-27 07:10:00|369.72|369.57|369.97|369.82|370.02|369.82|369.72|369.52|460
1732691700000|2024-11-27 07:15:00|369.92|369.77|369.77|369.62|369.97|369.82|369.67|369.47|251
1732692000000|2024-11-27 07:20:00|369.82|369.67|369.62|369.47|369.87|369.72|369.57|369.42|270
1732692300000|2024-11-27 07:25:00|369.57|369.42|369.82|369.67|369.82|369.67|369.57|369.42|144
1732692600000|2024-11-27 07:30:00|369.77|369.62|369.57|369.37|369.82|369.67|369.42|369.22|214
1732692900000|2024-11-27 07:35:00|369.52|369.42|369.67|369.52|369.67|369.52|369.52|369.42|104
1732693200000|2024-11-27 07:40:00|369.62|369.47|369.57|369.42|369.67|369.52|369.52|369.37|201
1732693500000|2024-11-27 07:45:00|369.52|369.37|369.62|369.47|369.62|369.47|369.42|369.27|171
1732693800000|2024-11-27 07:50:00|369.57|369.42|369.67|369.52|369.67|369.52|369.42|369.22|592
1732694100000|2024-11-27 07:55:00|369.62|369.47|369.57|369.42|369.72|369.52|369.57|369.42|455
1732694400000|2024-11-27 08:00:00|369.52|369.37|369.32|369.17|369.52|369.37|369.17|369.02|980
1732694700000|2024-11-27 08:05:00|369.27|369.12|369.27|369.12|369.37|369.17|369.17|369.02|321
1732695000000|2024-11-27 08:10:00|369.22|369.07|369.32|369.17|369.37|369.22|369.17|369.02|216
1732695300000|2024-11-27 08:15:00|369.27|369.12|369.17|369.02|369.27|369.12|369.12|368.97|165
1732695600000|2024-11-27 08:20:00|369.22|369.07|369.07|368.92|369.27|369.12|369.07|368.92|104
1732695900000|2024-11-27 08:25:00|369.12|368.97|369.07|368.92|369.17|368.97|368.97|368.82|159
1732696200000|2024-11-27 08:30:00|369.12|368.97|369.12|368.97|369.17|369.02|368.92|368.77|405
1732696500000|2024-11-27 08:35:00|369.17|369.02|369.27|369.12|369.27|369.12|369.07|368.92|179
1732696800000|2024-11-27 08:40:00|369.17|369.02|369.07|368.87|369.17|369.02|369.02|368.87|473
1732697100000|2024-11-27 08:45:00|369.02|368.92|369.17|369.02|369.22|369.07|369.02|368.87|224
1732697400000|2024-11-27 08:50:00|369.12|368.97|369.12|368.97|369.17|369.02|368.97|368.77|347
1732697700000|2024-11-27 08:55:00|369.07|368.92|369.32|369.12|369.37|369.22|369.07|368.87|533
1732698000000|2024-11-27 09:00:00|369.27|369.17|369.27|369.07|369.32|369.17|369.02|368.82|759
1732698300000|2024-11-27 09:05:00|369.17|369.12|369.02|368.82|369.37|369.22|368.97|368.77|965
1732698600000|2024-11-27 09:10:00|369.07|368.87|369.27|369.07|369.32|369.12|369.07|368.87|824
1732698900000|2024-11-27 09:15:00|369.22|369.12|369.07|368.82|369.42|369.27|369.07|368.82|593
1732699200000|2024-11-27 09:20:00|369.32|368.72|369.32|368.72|369.32|368.72|369.22|368.62|0
1732699500000|2024-11-27 09:25:00|369.22|368.62|369.22|368.62|369.32|368.72|369.22|368.62|364
1732699800000|2024-11-27 09:30:00|369.12|368.52|369.02|368.42|369.12|368.52|369.02|368.42|0
1732700100000|2024-11-27 09:35:00|369.12|368.52|369.12|368.52|369.22|368.62|369.02|368.42|0
1732700400000|2024-11-27 09:40:00|369.02|368.42|369.12|368.52|369.12|368.52|369.02|368.42|0
1732700700000|2024-11-27 09:45:00|369.02|368.42|369.12|368.52|369.22|368.62|369.02|368.42|0
1732701000000|2024-11-27 09:50:00|368.72|368.47|368.92|368.72|368.97|368.77|368.52|368.32|42
1732701300000|2024-11-27 09:55:00|368.87|368.67|369.07|368.92|369.07|368.92|368.87|368.67|78
1732701600000|2024-11-27 10:00:00|369.02|368.87|369.07|368.92|369.07|368.92|369.02|368.87|585
1732701900000|2024-11-27 10:05:00|369.12|368.97|368.92|368.72|369.12|368.97|368.92|368.72|35
1732702200000|2024-11-27 10:10:00|368.87|368.77|368.92|368.72|368.92|368.77|368.87|368.72|21
1732702500000|2024-11-27 10:15:00|368.87|368.77|368.87|368.72|368.92|368.77|368.87|368.72|11
1732702800000|2024-11-27 10:20:00|368.92|368.67|368.92|368.77|368.92|368.77|368.82|368.62|26
1732703100000|2024-11-27 10:25:00|368.87|368.72|368.92|368.72|368.92|368.77|368.87|368.72|2
1732703400000|2024-11-27 10:30:00|368.87|368.77|368.87|368.72|368.92|368.77|368.87|368.72|14
1732703700000|2024-11-27 10:35:00|368.82|368.67|368.87|368.72|368.87|368.72|368.82|368.67|3
1732704000000|2024-11-27 10:40:00|368.92|368.67|368.87|368.67|368.92|368.77|368.72|368.57|28
1732704300000|2024-11-27 10:45:00|368.82|368.72|368.77|368.62|368.87|368.72|368.77|368.62|3
1732704600000|2024-11-27 10:50:00|368.82|368.57|368.82|368.67|368.82|368.67|368.72|368.57|3
1732704900000|2024-11-27 10:55:00|368.87|368.72|368.92|368.77|369.02|368.87|368.87|368.72|12
1732705200000|2024-11-27 11:00:00|368.97|368.82|368.97|368.77|368.97|368.82|368.92|368.77|1
1732705500000|2024-11-27 11:05:00|368.92|368.82|368.92|368.77|368.97|368.82|368.92|368.77|0
1732705800000|2024-11-27 11:10:00|368.87|368.72|368.77|368.57|368.87|368.72|368.72|368.52|12
1732706100000|2024-11-27 11:15:00|368.72||368.72||368.77||368.72||0
1732706400000|2024-11-27 11:20:00|368.67|368.52|368.57|368.42|368.67|368.52|368.52|368.37|12
1732706700000|2024-11-27 11:25:00|368.62|368.47|368.52|368.37|368.67|368.47|368.52|368.37|11
1732707000000|2024-11-27 11:30:00|368.57|368.42|368.67|368.52|368.67|368.52|368.57|368.42|15
1732707300000|2024-11-27 11:35:00|368.72|368.57|368.87|368.67|368.92|368.72|368.72|368.57|12
1732707600000|2024-11-27 11:40:00|368.82|368.62|368.92|368.72|368.97|368.72|368.77|368.62|5
1732707900000|2024-11-27 11:45:00|368.87||368.92||368.92||368.87||0
1732708200000|2024-11-27 11:50:00|368.87|368.77|368.97|368.77|368.97|368.77|368.87|368.72|4
1732708500000|2024-11-27 11:55:00|369.02|368.82|368.97|368.82|369.02|368.87|368.97|368.82|1
1732708800000|2024-11-27 12:00:00|369.02|368.87|369.02|368.87|369.07|368.87|368.92|368.77|13
1732709100000|2024-11-27 12:05:00|368.97|368.82|369.02|368.87|369.02|368.87|368.92|368.77|27
1732709400000|2024-11-27 12:10:00|369.07|368.92|369.12|368.97|369.17|369.02|369.02|368.87|20
1732709700000|2024-11-27 12:15:00|369.17|368.92|369.12|368.97|369.17|369.02|369.07|368.92|8
1732710000000|2024-11-27 12:20:00|369.07|368.92|369.12|368.92|369.22|369.02|369.07|368.87|52
1732710300000|2024-11-27 12:25:00|369.07|368.97|369.07|368.92|369.12|368.97|369.02|368.82|3
1732710600000|2024-11-27 12:30:00|369.12|368.87|369.07|368.92|369.12|368.97|369.02|368.82|19
1732710900000|2024-11-27 12:35:00|369.12|368.97|369.12|368.97|369.17|368.97|368.97|368.82|19
1732711200000|2024-11-27 12:40:00|369.17|369.02|369.17|369.02|369.17|369.02|369.12|368.97|2
1732711500000|2024-11-27 12:45:00|369.22|368.97|369.07|368.92|369.22|369.02|369.07|368.92|1
1732711800000|2024-11-27 12:50:00|369.12|368.87|369.02|368.82|369.17|368.97|368.97|368.82|20
1732712100000|2024-11-27 12:55:00|369.07|368.87|368.97|368.77|369.07|368.92|368.92|368.77|3
1732712400000|2024-11-27 13:00:00|369.02|368.82|369.07|368.92|369.07|368.92|368.97|368.82|143
1732712700000|2024-11-27 13:05:00|369.12|368.87|369.02|368.87|369.12|368.97|369.02|368.87|2
1732713000000|2024-11-27 13:10:00|368.97|368.82|369.12|368.97|369.12|368.97|368.97|368.82|8
1732713300000|2024-11-27 13:15:00|369.07|368.92|369.12|368.97|369.12|368.97|369.02|368.87|5
1732713600000|2024-11-27 13:20:00|369.17|368.92|369.12|368.92|369.22|369.02|369.07|368.92|0
1732713900000|2024-11-27 13:25:00|369.17|368.97|369.32|369.07|369.32|369.07|369.12|368.97|2
1732714200000|2024-11-27 13:30:00|369.37|369.12|369.22|369.07|369.37|369.17|369.17|368.97|183
1732714500000|2024-11-27 13:35:00|369.17|369.02|369.27|369.12|369.37|369.17|369.17|369.02|40
1732714800000|2024-11-27 13:40:00|369.32|369.17|369.27|369.07|369.32|369.17|369.22|369.07|2
1732715100000|2024-11-27 13:45:00|369.22|369.02|369.17|368.97|369.22|369.02|369.12|368.97|12
1732715400000|2024-11-27 13:50:00|369.12|369.02|369.12|368.97|369.22|369.07|369.12|368.97|33
1732715700000|2024-11-27 13:55:00|369.07|368.92|369.17|369.02|369.17|369.02|369.07|368.92|13
1732716000000|2024-11-27 14:00:00|369.12|368.97|369.02|368.87|369.17|369.02|369.02|368.87|6
1732716300000|2024-11-27 14:05:00|369.07|368.82|368.92|368.72|369.07|368.87|368.87|368.72|19
1732716600000|2024-11-27 14:10:00|368.87|368.77|369.02|368.82|369.07|368.87|368.87|368.77|2
1732716900000|2024-11-27 14:15:00|369.07|368.87|369.07|368.87|369.07|368.87|368.97|368.82|1
1732717200000|2024-11-27 14:20:00|369.02|368.82|368.97|368.82|369.12|368.97|368.97|368.82|11
1732717500000|2024-11-27 14:25:00|369.02|368.87|368.92|368.72|369.07|368.87|368.92|368.72|10
1732717800000|2024-11-27 14:30:00|368.97|368.77|368.92|368.72|369.07|368.82|368.52|368.32|253
1732718100000|2024-11-27 14:35:00|368.87|368.67|369.12|368.92|369.12|368.92|368.77|368.57|19
1732718400000|2024-11-27 14:40:00|369.07|368.87|369.27|369.07|369.32|369.12|369.07|368.82|39
1732718700000|2024-11-27 14:45:00|369.22|369.12|369.37|369.17|369.52|369.32|369.22|369.07|23
1732719000000|2024-11-27 14:50:00|369.32|369.12|369.12|368.97|369.37|369.22|369.12|368.92|120
1732719300000|2024-11-27 14:55:00|369.17|369.02|369.27|369.07|369.32|369.12|369.17|369.02|67
1732719600000|2024-11-27 15:00:00|369.37|369.02|369.12|368.97|369.42|369.22|369.07|368.87|302
1732719900000|2024-11-27 15:05:00|369.07|368.92|369.52|369.32|369.52|369.37|368.97|368.82|171
1732720200000|2024-11-27 15:10:00|369.47|369.27|369.52|369.32|369.57|369.42|369.32|369.17|111
1732720500000|2024-11-27 15:15:00|369.47|369.37|369.57|369.37|369.62|369.47|369.32|369.17|106
1732720800000|2024-11-27 15:20:00|369.62|369.42|369.47|369.27|369.72|369.57|369.47|369.27|72
1732721100000|2024-11-27 15:25:00|369.42|369.32|369.37|369.22|369.52|369.32|369.32|369.12|180
1732721400000|2024-11-27 15:30:00|369.42|369.17|369.17|368.97|369.42|369.22|369.12|368.97|139
1732721700000|2024-11-27 15:35:00|369.12|369.02|368.67|368.47|369.17|369.02|368.62|368.47|582
1732722000000|2024-11-27 15:40:00|368.72|368.52|368.97|368.77|368.97|368.82|368.67|368.52|208
1732722300000|2024-11-27 15:45:00|369.02|368.82|368.97|368.77|369.12|368.97|368.97|368.77|125
1732722600000|2024-11-27 15:50:00|368.92|368.82|368.97|368.82|369.07|368.92|368.87|368.67|100
1732722900000|2024-11-27 15:55:00|369.02|368.77|368.87|368.72|369.07|368.87|368.82|368.67|117
1732723200000|2024-11-27 16:00:00|368.92|368.77|368.87|368.67|369.02|368.87|368.77|368.57|168
1732723500000|2024-11-27 16:05:00|368.82|368.62|369.27|369.07|369.27|369.12|368.82|368.62|72
1732723800000|2024-11-27 16:10:00|369.22|369.02|369.12|368.92|369.22|369.07|369.07|368.87|60
1732724100000|2024-11-27 16:15:00|369.17|368.97|369.17|368.97|369.22|369.02|369.12|368.92|58
1732724400000|2024-11-27 16:20:00|369.12|369.02|369.32|369.12|369.32|369.17|369.12|368.97|102
1732724700000|2024-11-27 16:25:00|369.27|369.17|369.27|369.07|369.32|369.17|369.22|369.02|66
1732725000000|2024-11-27 16:30:00|369.32|369.12|369.32|369.17|369.37|369.22|369.27|369.07|234
1732725300000|2024-11-27 16:35:00|369.37|369.22|369.37|369.17|369.47|369.27|369.32|369.17|159
1732725600000|2024-11-27 16:40:00|369.32|369.12|369.17|368.97|369.37|369.22|369.07|368.92|232
1732725900000|2024-11-27 16:45:00|369.12|369.02|368.92|368.72|369.17|369.02|368.92|368.72|361
1732726200000|2024-11-27 16:50:00|368.97|368.77|368.72|368.57|368.97|368.77|368.72|368.57|25
1732726500000|2024-11-27 16:55:00|368.67|368.52|368.67|368.52|368.82|368.67|368.67|368.47|80
1732726800000|2024-11-27 17:00:00|368.62|368.47|368.57|368.37|368.82|368.67|368.57|368.37|122
1732727100000|2024-11-27 17:05:00|368.52|368.42|368.47|368.27|368.52|368.42|368.32|368.17|15
1732727400000|2024-11-27 17:10:00|368.52|368.32|368.72|368.52|368.72|368.52|368.47|368.27|6
1732727700000|2024-11-27 17:15:00|368.77|368.57|368.77|368.57|368.77|368.62|368.62|368.42|45
1732728000000|2024-11-27 17:20:00|368.72|368.52|368.72|368.52|368.77|368.62|368.67|368.47|7
1732728300000|2024-11-27 17:25:00|368.77|368.57|368.77|368.57|368.82|368.67|368.72|368.57|16
1732728600000|2024-11-27 17:30:00|368.72|368.62|368.77|368.62|368.77|368.62|368.67|368.52|7
1732728900000|2024-11-27 17:35:00|368.82|368.57|368.92|368.72|368.92|368.77|368.77|368.57|10
1732729200000|2024-11-27 17:40:00|368.97|368.77|368.87|368.72|368.97|368.82|368.87|368.72|26
1732729500000|2024-11-27 17:45:00|368.92|368.67|368.97|368.82|369.02|368.87|368.87|368.67|18
1732729800000|2024-11-27 17:50:00|369.02|368.87|369.02|368.82|369.12|368.92|369.02|368.82|4
1732730100000|2024-11-27 17:55:00|368.97|368.87|368.97|368.77|369.02|368.87|368.92|368.72|16
1732730400000|2024-11-27 18:00:00|368.92|368.72|368.92|368.67|368.97|368.77|368.77|368.57|55
1732730700000|2024-11-27 18:05:00|368.87|368.72|368.97|368.77|368.97|368.77|368.87|368.72|9
1732731000000|2024-11-27 18:10:00|368.92|368.82|368.92|368.77|368.97|368.82|368.92|368.72|3
1732731300000|2024-11-27 18:15:00|368.97|368.82|369.02|368.82|369.02|368.87|368.92|368.77|5
1732731600000|2024-11-27 18:20:00|368.97|368.77|369.02|368.87|369.07|368.87|368.92|368.77|4
1732731900000|2024-11-27 18:25:00|369.07|368.92|369.12|368.92|369.17|368.97|369.02|368.87|13
1732732200000|2024-11-27 18:30:00|369.17|368.87|369.27|369.12|369.27|369.12|369.12|368.87|15
1732732500000|2024-11-27 18:35:00|369.32|369.07|369.27|369.07|369.32|369.12|369.22|369.02|16
1732732800000|2024-11-27 18:40:00|369.22|369.02|369.27|369.07|369.27|369.07|369.17|369.02|3
1732733100000|2024-11-27 18:45:00|369.22|369.12|369.22|369.07|369.32|369.17|369.17|368.97|7
1732733400000|2024-11-27 18:50:00|369.17|369.02|369.27|369.07|369.27|369.07|369.17|368.97|9
1732733700000|2024-11-27 18:55:00|369.32|369.12|369.27|369.12|369.37|369.17|369.27|369.07|15
1732734000000|2024-11-27 19:00:00|369.32|369.07|369.27|369.07|369.32|369.12|369.22|369.02|5
1732734300000|2024-11-27 19:05:00|369.22||369.27||369.27||369.22||3
1732734600000|2024-11-27 19:10:00|369.22|369.02|369.22|369.02|369.22|369.07|369.17|368.97|6
1732734900000|2024-11-27 19:15:00|369.17|368.97|369.17|368.97|369.22|368.97|369.17|368.97|0
1732735200000|2024-11-27 19:20:00|369.12|368.92|369.12|368.92|369.12|368.97|369.07|368.87|3
1732735500000|2024-11-27 19:25:00|369.07|368.87|369.07|368.87|369.07|368.87|369.02|368.87|3
1732735800000|2024-11-27 19:30:00|369.12|368.92|369.12|368.92|369.12|368.92|369.12|368.92|3
1732736100000|2024-11-27 19:35:00|369.07|368.87|369.22|369.02|369.22|369.02|369.07|368.87|3
1732736400000|2024-11-27 19:40:00|369.17|369.07|369.27|369.07|369.27|369.07|369.17|369.02|1
1732736700000|2024-11-27 19:45:00|369.32|369.02|369.22|369.02|369.32|369.02|369.22|369.02|9
1732737000000|2024-11-27 19:50:00|369.17|369.07|369.17|369.02|369.22|369.07|369.17|369.02|5
1732737300000|2024-11-27 19:55:00|369.12|368.97|369.12|368.97|369.17|369.02|369.12|368.97|4
1732737600000|2024-11-27 20:00:00|369.07|368.92|369.07|368.92|369.12|368.97|369.07|368.92|14
1732737900000|2024-11-27 20:05:00|369.02|368.87|369.22|369.07|369.27|369.07|369.02|368.87|12
1732738200000|2024-11-27 20:10:00|369.27|369.02|369.17|368.97|369.27|369.02|369.17|368.97|9
1732738500000|2024-11-27 20:15:00|369.22|369.02|369.27|369.07|369.27|369.12|369.22|369.02|11
1732738800000|2024-11-27 20:20:00|369.22|369.02|369.07|368.87|369.22|369.02|369.02|368.82|7
1732739100000|2024-11-27 20:25:00|369.12|368.92|369.22|369.07|369.22|369.07|369.07|368.92|57
1732739400000|2024-11-27 20:30:00|369.17|369.02|369.22|369.07|369.27|369.07|369.17|369.02|23
1732739700000|2024-11-27 20:35:00|369.17|369.02|369.12|368.92|369.17|369.07|369.12|368.92|4
1732740000000|2024-11-27 20:40:00|369.07|368.87|368.92|368.67|369.12|368.92|368.87|368.67|17
1732740300000|2024-11-27 20:45:00|368.97|368.77|369.12|368.92|369.12|368.92|368.97|368.77|16
1732740600000|2024-11-27 20:50:00|369.17|368.97|369.37|369.17|369.42|369.22|369.17|368.97|12
1732740900000|2024-11-27 20:55:00|369.42|369.22|369.47|369.27|369.57|369.37|369.42|369.22|88
1732741200000|2024-11-27 21:00:00|369.42|369.32|369.47|369.22|369.62|369.37|369.42|368.82|19
1732741500000|2024-11-27 21:05:00|369.42|369.02|369.42|369.22|369.47|369.22|369.42|369.02|11
1732741800000|2024-11-27 21:10:00|369.47|369.02|369.62|369.02|369.62|369.02|369.42|369.02|6
1732742100000|2024-11-27 21:15:00|369.52|368.92|369.62|369.02|369.62|369.02|369.52|368.92|0
1732748400000|2024-11-27 23:00:00|369.72|369.12|369.82|369.22|369.82|369.22|369.62|369.02|0
1732748700000|2024-11-27 23:05:00|369.92|369.32|369.82|369.22|369.92|369.32|369.82|369.22|0
1732749000000|2024-11-27 23:10:00|369.72|369.12|369.72|369.12|369.82|369.22|369.72|369.12|0
1732749600000|2024-11-27 23:20:00|369.82|369.22|369.82|369.22|369.82|369.22|369.72|369.12|0
1732752300000|2024-11-28 00:05:00|369.92|369.32|369.92|369.32|369.92|369.32|369.82|369.22|0
1732753800000|2024-11-28 00:30:00|369.52|368.97|369.17|368.97|369.82|369.52|368.92|368.72|348
1732754100000|2024-11-28 00:35:00|369.12|368.92|369.17|369.02|369.17|369.02|369.12|368.92|43
1732754400000|2024-11-28 00:40:00|369.12|368.97|369.21|369.01|369.21|369.06|369.07|368.87|33
1732754700000|2024-11-28 00:45:00|369.16|368.96|369.46|369.31|369.56|369.41|369.11|368.96|102
1732755000000|2024-11-28 00:50:00|369.31|369.16|369.31|369.16|369.36|369.16|369.11|368.96|112
1732755300000|2024-11-28 00:55:00|369.26|369.11|369.26|369.06|369.31|369.11|369.11|368.96|170
1732755600000|2024-11-28 01:00:00|369.11|368.96|369.66|369.51|370.36|370.21|369.11|368.96|789
1732755900000|2024-11-28 01:05:00|369.71|369.56|369.76|369.56|369.86|369.66|369.56|369.31|343
1732756200000|2024-11-28 01:10:00|369.81|369.61|369.81|369.66|370.01|369.86|369.76|369.61|287
1732756500000|2024-11-28 01:15:00|369.76|369.61|370.26|370.11|370.31|370.16|369.76|369.61|227
1732756800000|2024-11-28 01:20:00|370.31|370.06|370.11|369.96|370.36|370.21|370.11|369.96|183
1732757100000|2024-11-28 01:25:00|370.06|369.91|369.56|369.41|370.11|369.91|369.56|369.36|620
1732757400000|2024-11-28 01:30:00|369.61|369.46|370.21|370.06|370.21|370.06|369.61|369.46|195
1732757700000|2024-11-28 01:35:00|370.16|370.01|370.16|370.01|370.21|370.06|370.01|369.86|260
1732758000000|2024-11-28 01:40:00|370.11|369.96|370.11|369.96|370.21|370.06|369.66|369.46|226
1732758300000|2024-11-28 01:45:00|370.06|369.91|370.06|369.91|370.16|370.01|369.76|369.61|193
1732758600000|2024-11-28 01:50:00|369.96|369.81|370.11|369.96|370.11|369.96|369.81|369.66|145
1732758900000|2024-11-28 01:55:00|370.06|369.91|370.01|369.86|370.06|369.91|369.91|369.76|93
1732759200000|2024-11-28 02:00:00|370.06|369.91|370.01|369.86|370.06|369.91|369.91|369.76|164
1732759500000|2024-11-28 02:05:00|370.06|369.81|370.26|370.06|370.26|370.06|369.96|369.81|156
1732759800000|2024-11-28 02:10:00|370.31|370.11|370.31|370.16|370.41|370.21|370.26|370.11|114
1732760100000|2024-11-28 02:15:00|370.36|370.21|370.26|370.06|370.51|370.36|370.11|369.91|308
1732760400000|2024-11-28 02:20:00|370.21|370.11|370.26|370.06|370.31|370.16|370.21|370.06|124
1732760700000|2024-11-28 02:25:00|370.21|370.11|370.31|370.16|370.36|370.16|370.21|370.06|99
1732761000000|2024-11-28 02:30:00|370.36|370.21|370.76|370.61|370.76|370.61|370.31|370.11|155
1732761300000|2024-11-28 02:35:00|370.71|370.56|370.51|370.36|370.71|370.56|370.41|370.26|119
1732761600000|2024-11-28 02:40:00|370.56|370.41|370.51|370.31|370.61|370.46|370.41|370.26|152
1732761900000|2024-11-28 02:45:00|370.46|370.36|370.46|370.31|370.56|370.41|370.31|370.16|99
1732762200000|2024-11-28 02:50:00|370.41|370.26|370.36|370.21|370.41|370.26|370.21|370.06|114
1732762500000|2024-11-28 02:55:00|370.31|370.16|370.51|370.36|370.51|370.36|370.31|370.16|78
1732762800000|2024-11-28 03:00:00|370.46|370.31|370.36|370.21|370.46|370.36|370.31|370.16|126
1732763100000|2024-11-28 03:05:00|370.31|370.16|370.16|370.01|370.36|370.21|370.16|370.01|135
1732763400000|2024-11-28 03:10:00|370.21|370.06|370.71|370.56|370.71|370.56|370.21|370.01|210
1732763700000|2024-11-28 03:15:00|370.66|370.51|370.66|370.51|370.71|370.56|370.56|370.41|109
1732764000000|2024-11-28 03:20:00|370.71|370.56|370.51|370.36|370.71|370.56|370.51|370.31|102
1732764300000|2024-11-28 03:25:00|370.46|370.31|370.51|370.31|370.56|370.41|370.36|370.21|104
1732764600000|2024-11-28 03:30:00|370.46|370.26|370.21|370.01|370.51|370.26|370.16|370.01|144
1732764900000|2024-11-28 03:35:00|370.16|369.96|370.26|370.11|370.26|370.11|370.11|369.96|117
1732765200000|2024-11-28 03:40:00|370.21|370.06|370.26|370.11|370.31|370.16|370.21|370.06|199
1732765500000|2024-11-28 03:45:00|370.31|370.06|370.51|370.31|370.51|370.31|370.21|370.06|124
1732765800000|2024-11-28 03:50:00|370.46|370.26|370.31|370.11|370.46|370.31|370.31|370.11|107
1732766100000|2024-11-28 03:55:00|370.26|370.06|370.06|369.91|370.31|370.06|370.06|369.91|91
1732766400000|2024-11-28 04:00:00|370.11|369.96|370.11|369.96|370.16|370.01|370.11|369.96|36
1732766700000|2024-11-28 04:05:00|370.16|370.01|370.16|370.01|370.21|370.06|370.16|370.01|56
1732767000000|2024-11-28 04:10:00|370.21||370.16||370.21||370.16||25
1732767300000|2024-11-28 04:15:00|370.21|370.06|370.21|370.06|370.21|370.06|370.21|370.06|31
1732767600000|2024-11-28 04:20:00|370.26|370.01|370.31|370.11|370.31|370.16|370.26|370.01|63
1732767900000|2024-11-28 04:25:00|370.26|370.16|370.31|370.16|370.36|370.21|370.26|370.11|76
1732768200000|2024-11-28 04:30:00|370.36|370.21|370.26|370.11|370.36|370.21|370.26|370.11|76
1732768500000|2024-11-28 04:35:00|370.31|370.16|370.26|370.06|370.31|370.16|370.21|370.06|55
1732768800000|2024-11-28 04:40:00|370.21|370.11|370.26|370.11|370.26|370.11|370.21|370.06|36
1732769100000|2024-11-28 04:45:00|370.21|370.06|370.21|370.06|370.21|370.06|370.21|370.06|15
1732769400000|2024-11-28 04:50:00|370.26|370.11|370.26|370.11|370.26|370.11|370.26|370.11|46
1732769700000|2024-11-28 04:55:00|370.31|370.16|370.41|370.26|370.41|370.26|370.31|370.16|91
1732770000000|2024-11-28 05:00:00|370.36|370.21|370.36|370.21|370.41|370.26|370.36|370.21|139
1732770300000|2024-11-28 05:05:00|370.41|370.26|370.26|370.11|370.41|370.26|370.21|370.01|57
1732770600000|2024-11-28 05:10:00|370.31|370.16|370.51|370.36|370.51|370.36|370.31|370.16|126
1732770900000|2024-11-28 05:15:00|370.56|370.41|370.66|370.51|370.66|370.51|370.51|370.36|163
1732771200000|2024-11-28 05:20:00|370.71|370.46|370.41|370.26|370.71|370.51|370.31|370.16|222
1732771500000|2024-11-28 05:25:00|370.46|370.31|370.36|370.16|370.56|370.41|370.31|370.16|100
1732771800000|2024-11-28 05:30:00|370.31|370.21|370.46|370.31|370.46|370.31|370.26|370.11|98
1732772100000|2024-11-28 05:35:00|370.51|370.36|370.51|370.31|370.56|370.41|370.46|370.31|84
1732772400000|2024-11-28 05:40:00|370.46|370.36|370.56|370.41|370.61|370.46|370.46|370.31|76
1732772700000|2024-11-28 05:45:00|370.51|370.36|370.41|370.26|370.56|370.41|370.36|370.21|86
1732773000000|2024-11-28 05:50:00|370.26|370.11|370.36|370.16|370.36|370.16|370.11|369.91|206
1732773300000|2024-11-28 05:55:00|370.41|370.21|370.51|370.36|370.56|370.41|370.36|370.21|78
1732773600000|2024-11-28 06:00:00|370.46|370.31|370.31|370.11|370.46|370.31|370.16|369.96|76
1732773900000|2024-11-28 06:05:00|370.26|370.16|370.31|370.16|370.36|370.21|370.26|370.16|17
1732774200000|2024-11-28 06:10:00|370.36|370.11|370.36|370.16|370.36|370.16|370.11|369.96|90
1732774500000|2024-11-28 06:15:00|370.31|370.21|370.26|370.11|370.36|370.21|370.26|370.11|29
1732774800000|2024-11-28 06:20:00|370.31|370.16|370.36|370.16|370.36|370.21|370.26|370.11|17
1732775100000|2024-11-28 06:25:00|370.31|370.21|370.31|370.16|370.36|370.21|370.31|370.16|35
1732775400000|2024-11-28 06:30:00|370.26|370.11|370.31|370.16|370.41|370.26|370.21|370.06|57
1732775700000|2024-11-28 06:35:00|370.36|370.21|370.31|370.16|370.36|370.21|370.26|370.11|14
1732776000000|2024-11-28 06:40:00|370.26|370.11|370.26|370.11|370.26|370.16|370.21|370.01|22
1732776300000|2024-11-28 06:45:00|370.21|370.06|370.21|370.06|370.26|370.11|370.16|370.01|14
1732776600000|2024-11-28 06:50:00|370.26|370.11|370.26|370.11|370.26|370.11|370.26|370.11|10
1732776900000|2024-11-28 06:55:00|370.31|370.16|370.41|370.26|370.46|370.31|370.31|370.16|75
1732777200000|2024-11-28 07:00:00|370.36|370.21|370.36|370.16|370.46|370.31|370.31|370.16|82
1732777500000|2024-11-28 07:05:00|370.41|370.21|370.46|370.31|370.56|370.41|370.41|370.21|60
1732777800000|2024-11-28 07:10:00|370.41|370.26|370.51|370.31|370.56|370.36|370.41|370.26|53
1732778100000|2024-11-28 07:15:00|370.46|370.36|370.51|370.36|370.56|370.41|370.41|370.26|34
1732778400000|2024-11-28 07:20:00|370.46|370.31|370.51|370.36|370.51|370.36|370.46|370.26|34
1732778700000|2024-11-28 07:25:00|370.56|370.41|370.51|370.36|370.56|370.41|370.51|370.36|24
1732779000000|2024-11-28 07:30:00|370.56|370.41|370.56|370.41|370.61|370.46|370.51|370.36|64
1732779300000|2024-11-28 07:35:00|370.51|370.36|370.51|370.36|370.51|370.36|370.46|370.31|49
1732779600000|2024-11-28 07:40:00|370.56|370.41|370.66|370.51|370.66|370.51|370.56|370.41|89
1732779900000|2024-11-28 07:45:00|370.71|370.56|370.71|370.56|370.81|370.66|370.71|370.56|65
1732780200000|2024-11-28 07:50:00|370.76|370.61|370.81|370.61|370.81|370.66|370.71|370.56|42
1732780500000|2024-11-28 07:55:00|370.76|370.66|370.76|370.61|370.86|370.66|370.76|370.61|170
1732780800000|2024-11-28 08:00:00|370.81|370.66|371.01|370.86|371.01|370.86|370.81|370.66|91
1732781100000|2024-11-28 08:05:00|371.06|370.91|371.06|370.91|371.06|370.91|370.91|370.76|103
1732781400000|2024-11-28 08:10:00|371.11|370.96|371.01|370.86|371.21|371.01|370.96|370.81|214
1732781700000|2024-11-28 08:15:00|371.06|370.91|371.21|371.06|371.26|371.06|371.06|370.91|133
1732782000000|2024-11-28 08:20:00|371.16|371.01|371.41|371.26|371.46|371.26|371.16|371.01|230
1732782300000|2024-11-28 08:25:00|371.36|371.21|371.21|371.01|371.41|371.26|371.16|371.01|163
1732782600000|2024-11-28 08:30:00|371.26|371.06|371.21|371.06|371.26|371.11|371.16|371.01|75
1732782900000|2024-11-28 08:35:00|371.11|371.01|371.06|370.86|371.21|371.06|371.06|370.86|322
1732783200000|2024-11-28 08:40:00|371.01|370.91|371.01|370.86|371.06|370.91|370.96|370.81|73
1732783500000|2024-11-28 08:45:00|371.06|370.91|370.91|370.71|371.06|370.91|370.86|370.71|179
1732783800000|2024-11-28 08:50:00|370.86|370.76|370.96|370.76|371.01|370.86|370.86|370.71|102
1732784100000|2024-11-28 08:55:00|370.81|370.81|370.81|370.61|370.96|370.81|370.76|370.61|380
1732784400000|2024-11-28 09:00:00|370.86|370.66|371.11|370.96|371.21|371.01|370.71|370.51|926
1732784700000|2024-11-28 09:05:00|371.16|370.91|371.01|370.81|371.31|371.16|370.96|370.81|381
1732785000000|2024-11-28 09:10:00|371.06|370.86|371.21|371.06|371.26|371.11|370.96|370.76|80
1732785300000|2024-11-28 09:15:00|371.26|371.11|371.46|371.26|371.46|371.26|371.26|371.06|65
1732785600000|2024-11-28 09:20:00||370.86||370.86||370.86||370.86|0
1732785900000|2024-11-28 09:25:00|371.56|370.96|371.46|370.86|371.56|370.96|371.46|370.86|9
1732786500000|2024-11-28 09:35:00|371.56|370.96|371.56|370.96|371.56|370.96|371.46|370.86|0
1732786800000|2024-11-28 09:40:00|371.46|370.86|371.46|370.86|371.56|370.96|371.46|370.86|0
1732787100000|2024-11-28 09:45:00|371.56|370.96|371.56|370.96|371.56|370.96|371.46|370.86|0
1732787400000|2024-11-28 09:50:00|371.16|370.76|371.31|371.11|371.31|371.11|370.96|370.76|193
1732787700000|2024-11-28 09:55:00|371.26|371.01|371.31|371.11|371.31|371.16|371.11|370.96|41
1732788000000|2024-11-28 10:00:00|371.26|371.16|371.26|371.06|371.36|371.16|371.21|371.06|9
1732788300000|2024-11-28 10:05:00|371.31|371.11|371.31|371.11|371.31|371.16|371.21|371.06|2
1732788600000|2024-11-28 10:10:00|371.26|371.06|371.01|370.86|371.26|371.06|370.96|370.76|138
1732788900000|2024-11-28 10:15:00|370.96|370.81|371.11|370.91|371.16|371.01|370.96|370.81|25
1732789200000|2024-11-28 10:20:00|371.06|370.96|371.11|370.91|371.16|370.96|371.06|370.91|6
1732789500000|2024-11-28 10:25:00|371.06|370.96|371.11|370.96|371.16|371.01|371.06|370.86|17
1732789800000|2024-11-28 10:30:00|371.06|370.91|371.06|370.91|371.26|371.06|371.06|370.91|14
1732790100000|2024-11-28 10:35:00|371.11|370.86|371.26|371.06|371.26|371.06|371.06|370.86|9
1732790400000|2024-11-28 10:40:00|371.21|371.01|371.11|370.96|371.26|371.01|371.06|370.86|7
1732790700000|2024-11-28 10:45:00|371.16|371.01|371.16|370.96|371.21|371.01|371.06|370.86|13
1732791000000|2024-11-28 10:50:00|371.11|371.01|371.16|371.01|371.16|371.01|371.06|370.91|68
1732791300000|2024-11-28 10:55:00|371.21|371.06|371.26|371.06|371.26|371.06|371.16|371.06|16
1732791600000|2024-11-28 11:00:00||371.11||371.06||371.11||371.06|4
1732791900000|2024-11-28 11:05:00|371.21|371.11|371.31|371.11|371.31|371.11|371.21|371.06|17
1732792200000|2024-11-28 11:10:00|371.26|371.16|371.26|371.06|371.26|371.16|371.21|371.06|8
1732792500000|2024-11-28 11:15:00|371.21|371.01|371.26|371.06|371.26|371.06|371.16|370.96|4
1732792800000|2024-11-28 11:20:00||371.11||371.01||371.11||371.01|4
1732794000000|2024-11-28 11:40:00||371.06||371.06||371.06||371.01|1
1732794600000|2024-11-28 11:50:00|371.21|371.11|371.21|371.01|371.26|371.11|371.21|371.01|12
1732794900000|2024-11-28 11:55:00|371.26|371.06|371.26|371.06|371.31|371.11|371.21|371.01|5
1732795200000|2024-11-28 12:00:00|371.21|371.01|371.16|371.01|371.21|371.01|371.16|371.01|13
1732795500000|2024-11-28 12:05:00|371.11|370.96|371.11|370.91|371.11|370.96|371.01|370.86|11
1732795800000|2024-11-28 12:10:00|371.06|370.96|371.16|370.96|371.16|371.01|371.06|370.91|3
1732796100000|2024-11-28 12:15:00|371.11|371.01|371.21|371.01|371.21|371.06|371.11|370.96|20
1732796400000|2024-11-28 12:20:00|371.16|371.06|371.16|371.01|371.21|371.06|371.11|370.96|15
1732796700000|2024-11-28 12:25:00|371.21|371.06|371.21|371.06|371.21|371.06|371.16|371.01|13
1732797000000|2024-11-28 12:30:00||371.01||371.06||371.06||371.01|2
1732797300000|2024-11-28 12:35:00||371.01||371.01||371.06||371.01|1
1732797600000|2024-11-28 12:40:00|371.16|370.96|371.11|370.91|371.16|370.96|371.11|370.91|13
1732797900000|2024-11-28 12:45:00||370.96||370.91||370.96||370.91|6
1732798200000|2024-11-28 12:50:00|371.06|370.96|371.11|370.91|371.11|370.96|371.06|370.91|6
1732798500000|2024-11-28 12:55:00||370.96||370.91||370.96||370.91|2
1732798800000|2024-11-28 13:00:00|371.06|370.96|371.11|370.91|371.11|370.96|371.06|370.91|2
1732799100000|2024-11-28 13:05:00|371.16|370.96|371.16|371.01|371.21|371.01|371.16|370.96|0
1732799400000|2024-11-28 13:10:00|371.11|370.96|371.16|371.01|371.21|371.01|371.11|370.96|4
1732799700000|2024-11-28 13:15:00|371.11|370.96|371.06|370.91|371.16|371.01|371.06|370.91|1
1732800000000|2024-11-28 13:20:00|371.11|370.96|371.06|370.86|371.11|370.96|371.06|370.86|0
1732800300000|2024-11-28 13:25:00|371.01|370.91|371.06|370.91|371.06|370.91|371.01|370.91|1
1732800600000|2024-11-28 13:30:00|371.01|370.86|370.96|370.76|371.06|370.86|370.91|370.76|2
1732800900000|2024-11-28 13:35:00|371.01|370.81|371.06|370.91|371.06|370.91|370.96|370.76|7
1732801200000|2024-11-28 13:40:00|371.11|370.96|371.16|370.96|371.16|370.96|371.06|370.91|23
1732801500000|2024-11-28 13:45:00|371.11|370.91|371.11|370.96|371.16|370.96|371.11|370.91|5
1732801800000|2024-11-28 13:50:00|371.16|371.01|371.16|371.01|371.21|371.01|371.16|370.96|1
1732802100000|2024-11-28 13:55:00|371.11|370.96|371.11|370.96|371.11|371.01|371.11|370.96|3
1732802400000|2024-11-28 14:00:00|371.16|371.01|371.21|371.01|371.21|371.06|371.11|370.96|5
1732802700000|2024-11-28 14:05:00|371.26|371.06|371.31|371.11|371.31|371.11|371.21|371.01|1
1732803000000|2024-11-28 14:10:00|371.26|371.06|371.26|371.06|371.36|371.16|371.26|371.06|3
1732803300000|2024-11-28 14:15:00|371.21|371.01|371.26|371.06|371.26|371.06|371.21|371.01|0
1732803600000|2024-11-28 14:20:00|371.21|371.01|371.31|371.16|371.31|371.16|371.21|371.01|2
1732803900000|2024-11-28 14:25:00|371.36|371.21|371.36|371.16|371.41|371.21|371.36|371.16|0
1732804200000|2024-11-28 14:30:00|371.41|371.21|371.26|371.11|371.41|371.21|371.26|371.11|7
1732804500000|2024-11-28 14:35:00|371.21|371.06|371.16|371.01|371.26|371.11|371.16|371.01|28
1732804800000|2024-11-28 14:40:00|371.21|371.06|371.31|371.11|371.31|371.11|371.21|371.06|7
1732805100000|2024-11-28 14:45:00|371.26|371.16|371.31|371.11|371.36|371.16|371.26|371.11|5
1732805400000|2024-11-28 14:50:00|371.36|371.16|371.36|371.16|371.36|371.21|371.31|371.11|0
1732805700000|2024-11-28 14:55:00|371.31|371.21|371.31|371.11|371.36|371.21|371.31|371.11|0
1732806000000|2024-11-28 15:00:00|371.36|371.16|371.31|371.11|371.36|371.21|371.31|371.11|1
1732806300000|2024-11-28 15:05:00|371.36|371.16|371.26|371.06|371.36|371.16|371.26|371.06|0
1732806600000|2024-11-28 15:10:00|371.21|371.11|371.26|371.06|371.26|371.11|371.21|371.06|1
1732806900000|2024-11-28 15:15:00|371.21|371.11|371.26|371.06|371.31|371.11|371.21|371.06|0
1732807200000|2024-11-28 15:20:00|371.21|371.11|371.31|371.11|371.31|371.11|371.21|371.06|0
1732807500000|2024-11-28 15:25:00|371.36|371.16|371.26|371.06|371.36|371.16|371.26|371.06|0
1732807800000|2024-11-28 15:30:00|371.21|371.11|371.26|371.06|371.26|371.11|371.16|371.01|1
1732808100000|2024-11-28 15:35:00|371.21|371.01|371.21|371.01|371.21|371.01|371.16|371.01|2
1732808400000|2024-11-28 15:40:00|371.16|370.96|371.21|371.01|371.21|371.01|371.16|370.96|0
1732808700000|2024-11-28 15:45:00|371.26|371.06|371.26|371.06|371.26|371.06|371.21|371.01|0
1732809000000|2024-11-28 15:50:00|371.21|371.01|371.21|371.01|371.21|371.06|371.21|371.01|0
1732809300000|2024-11-28 15:55:00|371.16|371.06|371.31|371.11|371.31|371.16|371.16|371.01|34
1732809600000|2024-11-28 16:00:00|371.26|371.16|371.36|371.21|371.46|371.31|371.26|371.11|35
1732809900000|2024-11-28 16:05:00|371.41|371.16|371.31|371.16|371.41|371.26|371.31|371.16|5
1732810200000|2024-11-28 16:10:00|371.36|371.21|371.41|371.26|371.41|371.26|371.36|371.21|4
1732810500000|2024-11-28 16:15:00|371.46|371.31|371.41|371.26|371.46|371.31|371.41|371.26|2
1732810800000|2024-11-28 16:20:00|371.46|371.21|371.46|371.26|371.46|371.26|371.41|371.21|0
1732811100000|2024-11-28 16:25:00|371.41|371.21|371.36|371.21|371.41|371.26|371.36|371.16|24
1732811400000|2024-11-28 16:30:00|371.41|371.26|371.31|371.11|371.46|371.26|371.26|371.11|21
1732811700000|2024-11-28 16:35:00|371.36|371.16|371.36|371.16|371.36|371.21|371.31|371.11|9
1732812000000|2024-11-28 16:40:00|371.31|371.21|371.36|371.21|371.36|371.21|371.31|371.16|1
1732812300000|2024-11-28 16:45:00|371.41|371.26|371.31|371.11|371.41|371.26|371.31|371.11|2
1732812600000|2024-11-28 16:50:00||371.16||371.16||371.16||371.11|0
1732812900000|2024-11-28 16:55:00|371.36|371.21|371.26|371.06|371.36|371.21|371.26|371.06|5
1732813200000|2024-11-28 17:00:00|371.31|371.11|371.31|371.11|371.31|371.16|371.31|371.11|0
1732813500000|2024-11-28 17:05:00|371.26|371.06|371.31|371.11|371.31|371.11|371.21|371.01|26
1732813800000|2024-11-28 17:10:00|371.26|371.06|371.26|371.06|371.26|371.11|371.26|371.06|2
1732814400000|2024-11-28 17:20:00||371.11||371.06||371.11||371.06|0
1732814700000|2024-11-28 17:25:00|371.31|371.11|371.31|371.11|371.31|371.11|371.26|371.06|0
1732815000000|2024-11-28 17:30:00||371.16||371.11||371.16||371.11|0
1732815300000|2024-11-28 17:35:00|371.26|371.16|371.21|371.06|371.31|371.16|371.21|371.06|10
1732815900000|2024-11-28 17:45:00|371.16|371.01|371.21|371.06|371.26|371.06|371.16|371.01|7
1732816200000|2024-11-28 17:50:00|371.26|371.01|371.21|371.06|371.26|371.06|371.21|371.01|0
1732816500000|2024-11-28 17:55:00|371.16|371.01|371.21|371.06|371.21|371.06|371.16|370.96|6
1732816800000|2024-11-28 18:00:00|371.16|371.01|371.16|370.96|371.16|371.06|371.16|370.96|11
1732817100000|2024-11-28 18:05:00|371.21|371.01|371.16|371.01|371.21|371.01|371.16|370.96|13
1732817700000|2024-11-28 18:15:00|371.11|370.96|371.16|371.01|371.21|371.06|371.11|370.96|4
1732818000000|2024-11-28 18:20:00|371.21|370.96|371.11|370.96|371.21|370.96|371.11|370.96|8
1732818300000|2024-11-28 18:25:00|371.16||371.16||371.16||371.11||0
1732818600000|2024-11-28 18:30:00|371.11||371.16||371.16||371.11||1
1732818900000|2024-11-28 18:35:00|371.11||371.11||371.16||371.11||0
1732819200000|2024-11-28 18:40:00|371.16||371.11||371.16||371.11||0
1732819500000|2024-11-28 18:45:00|371.16|370.91|371.06|370.86|371.16|370.91|371.06|370.86|10
1732819800000|2024-11-28 18:50:00||370.81||370.86||370.86||370.81|5
1732821600000|2024-11-28 19:20:00|371.01||371.06||371.06||371.01||1
1732822500000|2024-11-28 19:35:00|371.01||371.06||371.06||371.01||1
1732822800000|2024-11-28 19:40:00|||||||||2
1732823100000|2024-11-28 19:45:00|371.11|370.91|371.11|370.91|371.11|370.91|371.11|370.91|1
1732823400000|2024-11-28 19:50:00|371.16|370.96|371.16|370.96|371.16|370.96|371.16|370.96|0
1732824000000|2024-11-28 20:00:00|371.21|371.01|371.21|371.01|371.21|371.06|371.16|370.96|22
1732824300000|2024-11-28 20:05:00|371.16|370.96|371.16|370.96|371.21|370.96|371.16|370.96|0
1732824600000|2024-11-28 20:10:00|||||||||1
1732825500000|2024-11-28 20:25:00|371.11||371.11||371.16||371.11||2
1732825800000|2024-11-28 20:30:00|371.16||371.16||371.16||371.11||0
1732826100000|2024-11-28 20:35:00|371.11||371.11||371.16||371.11||0
1732826400000|2024-11-28 20:40:00|371.16|370.91|371.31|371.06|371.31|371.06|371.11|370.86|14
1732826700000|2024-11-28 20:45:00||371.11||371.11||371.11||370.96|3
1732827000000|2024-11-28 20:50:00|371.26|371.06|371.31|371.06|371.41|371.11|371.26|371.06|1
1732827300000|2024-11-28 20:55:00|371.36|371.01|371.46|371.11|371.46|371.21|371.36|371.01|0
1732827600000|2024-11-28 21:00:00|371.41|371.01|371.46|370.81|371.46|371.01|371.36|370.81|0
1732828200000|2024-11-28 21:10:00||370.86||370.86||370.86||370.86|4
1732834800000|2024-11-28 23:00:00|371.36|370.76|371.26|370.66|371.36|370.76|371.26|370.66|0
1732835700000|2024-11-28 23:15:00|371.36|370.76|371.36|370.76|371.36|370.76|371.26|370.66|0
1732837200000|2024-11-28 23:40:00|371.46|370.86|371.46|370.86|371.46|370.86|371.36|370.76|0
1732837500000|2024-11-28 23:45:00|371.36|370.76|371.36|370.76|371.36|370.76|371.36|370.76|0
1732838100000|2024-11-28 23:55:00|371.46|370.86|371.36|370.76|371.46|370.86|371.36|370.76|0
1732838400000|2024-11-29 00:00:00|371.46|370.86|371.36|370.76|371.46|370.86|371.36|370.76|0
1732838700000|2024-11-29 00:05:00|371.26|370.66|371.26|370.66|371.26|370.66|371.26|370.66|0
1732839600000|2024-11-29 00:20:00|371.16|370.56|371.26|370.66|371.26|370.66|371.16|370.56|0
1732839900000|2024-11-29 00:25:00|371.16|370.56|371.26|370.66|371.26|370.66|371.16|370.56|0
1732840200000|2024-11-29 00:30:00|371.46|371.01|370.11|369.96|371.46|371.01|370.01|369.86|393
1732840500000|2024-11-29 00:35:00|370.06|369.91|369.96|369.81|370.06|369.91|369.36|369.21|297
1732840800000|2024-11-29 00:40:00|370.01|369.76|369.91|369.71|370.01|369.81|369.86|369.71|95
1732841100000|2024-11-29 00:45:00|369.86|369.76|369.71|369.56|369.91|369.76|369.66|369.51|106
1732841400000|2024-11-29 00:50:00|369.66|369.51|369.21|369.06|369.71|369.56|369.21|369.06|250
1732841700000|2024-11-29 00:55:00|369.16|369.01|369.16|369.01|369.26|369.11|368.91|368.76|149
1732842000000|2024-11-29 01:00:00|369.26|369.06|370.31|370.16|370.41|370.26|369.26|369.06|498
1732842300000|2024-11-29 01:05:00|370.26|370.11|370.01|369.81|370.26|370.11|369.91|369.71|178
1732842600000|2024-11-29 01:10:00|370.06|369.86|370.46|370.26|370.46|370.26|369.96|369.81|97
1732842900000|2024-11-29 01:15:00|370.51|370.31|370.56|370.41|370.71|370.51|370.51|370.31|122
1732843200000|2024-11-29 01:20:00|370.51|370.36|371.06|370.86|371.06|370.91|370.46|370.31|135
1732843500000|2024-11-29 01:25:00|371.11|370.91|370.86|370.66|371.16|371.01|370.71|370.46|135
1732843800000|2024-11-29 01:30:00|370.81|370.71|370.76|370.56|370.81|370.71|370.61|370.41|73
1732844100000|2024-11-29 01:35:00|370.71|370.61|370.81|370.61|370.96|370.81|370.66|370.46|71
1732844400000|2024-11-29 01:40:00|370.76|370.56|370.61|370.41|370.76|370.61|370.46|370.26|86
1732844700000|2024-11-29 01:45:00|370.56|370.36|370.46|370.31|370.56|370.36|370.36|370.21|53
1732845000000|2024-11-29 01:50:00|370.41|370.26|370.31|370.16|370.46|370.31|370.31|370.16|76
1732845300000|2024-11-29 01:55:00|370.26|370.11|370.46|370.31|370.51|370.36|370.26|370.11|75
1732845600000|2024-11-29 02:00:00|370.41|370.26|370.31|370.16|370.56|370.41|370.31|370.16|80
1732845900000|2024-11-29 02:05:00|370.36|370.21|370.36|370.21|370.46|370.31|370.31|370.16|71
1732846200000|2024-11-29 02:10:00|370.41|370.26|370.46|370.31|370.46|370.31|370.36|370.21|48
1732846500000|2024-11-29 02:15:00|370.51|370.36|370.16|370.01|370.51|370.36|370.16|370.01|95
1732846800000|2024-11-29 02:20:00|370.21|370.06|369.91|369.76|370.31|370.11|369.86|369.66|130
1732847100000|2024-11-29 02:25:00|369.96|369.81|369.86|369.66|369.96|369.81|369.71|369.51|106
1732847400000|2024-11-29 02:30:00|369.81|369.61|369.81|369.66|369.86|369.71|369.76|369.56|48
1732847700000|2024-11-29 02:35:00|369.76|369.61|369.66|369.51|369.76|369.61|369.66|369.46|73
1732848000000|2024-11-29 02:40:00|369.71|369.56|369.61|369.46|369.71|369.56|369.61|369.46|52
1732848300000|2024-11-29 02:45:00|369.56|369.41|369.66|369.51|369.66|369.51|369.51|369.36|134
1732848600000|2024-11-29 02:50:00|369.71|369.46|370.01|369.86|370.06|369.86|369.61|369.41|151
1732848900000|2024-11-29 02:55:00|369.96|369.76|369.91|369.76|370.06|369.91|369.86|369.66|125
1732849200000|2024-11-29 03:00:00|369.96|369.81|370.21|370.01|370.21|370.01|369.96|369.81|118
1732849500000|2024-11-29 03:05:00|370.26|370.06|370.41|370.21|370.41|370.21|370.06|369.91|99
1732849800000|2024-11-29 03:10:00|370.46|370.26|370.51|370.36|370.61|370.41|370.46|370.26|136
1732850100000|2024-11-29 03:15:00|370.56|370.41|370.71|370.56|370.76|370.61|370.56|370.41|143
1732850400000|2024-11-29 03:20:00|370.76|370.51|370.66|370.51|370.76|370.56|370.36|370.16|187
1732850700000|2024-11-29 03:25:00|370.71|370.56|370.46|370.31|370.76|370.61|370.41|370.21|316
1732851000000|2024-11-29 03:30:00|370.51|370.36|370.26|370.06|370.61|370.46|370.21|370.06|61
1732851300000|2024-11-29 03:35:00|370.21|370.11|370.11|369.91|370.21|370.11|369.96|369.76|81
1732851600000|2024-11-29 03:40:00|370.16|369.96|370.55|370.35|370.6|370.4|370.16|369.96|51
1732851900000|2024-11-29 03:45:00|370.5|370.4|370.4|370.25|370.55|370.4|370.35|370.2|72
1732852200000|2024-11-29 03:50:00|370.45|370.3|370.55|370.35|370.55|370.35|370.4|370.25|89
1732852500000|2024-11-29 03:55:00|370.6|370.4|370.35|370.15|370.7|370.55|370.35|370.15|88
1732852800000|2024-11-29 04:00:00|370.4|370.2|370.4|370.25|370.45|370.3|370.35|370.2|56
1732853100000|2024-11-29 04:05:00|370.45|370.3|370.4|370.2|370.45|370.3|370.3|370.15|65
1732853400000|2024-11-29 04:10:00|370.35|370.15|370.25|370.1|370.35|370.2|370.25|370.1|99
1732853700000|2024-11-29 04:15:00|370.3|370.15|370.2|370.05|370.35|370.15|370.2|370.05|90
1732854000000|2024-11-29 04:20:00|370.25|370.1|370.1|369.95|370.25|370.1|370.1|369.95|177
1732854300000|2024-11-29 04:25:00|370.05|369.9|370.2|370|370.3|370.15|370|369.85|167
1732854600000|2024-11-29 04:30:00|370.15|369.95|370|369.85|370.15|369.95|370|369.85|110
1732854900000|2024-11-29 04:35:00|370.05|369.9|370.05|369.85|370.05|369.9|370.05|369.85|100
1732855200000|2024-11-29 04:40:00|370|369.9|370.05|369.9|370.05|369.9|370|369.85|61
1732855500000|2024-11-29 04:45:00|370|369.85|369.95|369.8|370|369.85|369.9|369.7|119
1732855800000|2024-11-29 04:50:00|369.9|369.75|369.95|369.8|370|369.85|369.9|369.7|117
1732856100000|2024-11-29 04:55:00|370|369.85|369.95|369.8|370|369.85|369.9|369.75|78
1732856400000|2024-11-29 05:00:00|369.9|369.75|370.25|370.05|370.5|370.3|369.9|369.75|230
1732856700000|2024-11-29 05:05:00|370.3|370.1|370.45|370.25|370.45|370.3|370.3|370.05|75
1732857000000|2024-11-29 05:10:00|370.4|370.2|370.4|370.25|370.45|370.3|370.3|370.15|77
1732857300000|2024-11-29 05:15:00|370.45|370.3|370.3|370.1|370.45|370.3|370.3|370.1|92
1732857600000|2024-11-29 05:20:00|370.25|370.15|370.3|370.1|370.35|370.2|370.15|370|105
1732857900000|2024-11-29 05:25:00|370.25|370.05|370|369.8|370.25|370.05|369.95|369.8|115
1732858200000|2024-11-29 05:30:00|369.95|369.85|369.75|369.6|369.95|369.85|369.75|369.6|98
1732858500000|2024-11-29 05:35:00|369.7|369.55|369.85|369.7|369.85|369.7|369.7|369.5|104
1732858800000|2024-11-29 05:40:00|369.8|369.65|369.9|369.75|369.9|369.75|369.8|369.65|43
1732859100000|2024-11-29 05:45:00|369.95|369.7|370.2|370|370.3|370.15|369.95|369.7|143
1732859400000|2024-11-29 05:50:00|370.15|370.05|370.15|369.95|370.2|370.05|370|369.85|91
1732859700000|2024-11-29 05:55:00|370.2|370|370.05|369.85|370.3|370.15|370|369.85|108
1732860000000|2024-11-29 06:00:00|370|369.9|370.15|370|370.2|370.05|370|369.9|53
1732860300000|2024-11-29 06:05:00|370.1|369.95|370.15|370|370.15|370|370|369.85|82
1732860600000|2024-11-29 06:10:00|370.2|369.95|370.3|370.15|370.3|370.15|370.1|369.95|137
1732860900000|2024-11-29 06:15:00|370.35|370.2|370.4|370.2|370.4|370.25|370.25|370.05|72
1732861200000|2024-11-29 06:20:00|370.35|370.15|370.4|370.25|370.45|370.25|370.3|370.1|38
1732861500000|2024-11-29 06:25:00|370.45|370.3|370.45|370.25|370.5|370.35|370.4|370.2|48
1732861800000|2024-11-29 06:30:00|370.5|370.3|370.4|370.25|370.55|370.4|370.4|370.25|25
1732862100000|2024-11-29 06:35:00|370.45|370.3|370.5|370.35|370.55|370.35|370.45|370.3|43
1732862400000|2024-11-29 06:40:00|370.55|370.4|370.65|370.5|370.65|370.5|370.55|370.4|55
1732862700000|2024-11-29 06:45:00|370.6|370.45|370.75|370.6|370.75|370.6|370.6|370.45|150
1732863000000|2024-11-29 06:50:00|370.7|370.55|370.85|370.7|370.85|370.7|370.7|370.55|64
1732863300000|2024-11-29 06:55:00|370.9|370.65|371.1|370.95|371.2|371.05|370.9|370.65|226
1732863600000|2024-11-29 07:00:00|371.15|371|371.15|370.95|371.2|371|371.1|370.95|134
1732863900000|2024-11-29 07:05:00|371.1|371|371.15|371|371.15|371|371.05|370.9|88
1732864200000|2024-11-29 07:10:00|371.1|370.95|371.25|371.05|371.25|371.1|371.1|370.95|114
1732864500000|2024-11-29 07:15:00|371.3|371.1|371.25|371.1|371.3|371.15|371.15|371|162
1732864800000|2024-11-29 07:20:00|371.3|371.15|371.35|371.2|371.35|371.2|371.3|371.15|63
1732865100000|2024-11-29 07:25:00|371.4|371.25|371.35|371.2|371.45|371.3|371.3|371.15|315
1732865400000|2024-11-29 07:30:00|371.3|371.15|371.2|371.05|371.4|371.25|371|370.85|301
1732865700000|2024-11-29 07:35:00|371.15|371|371.4|371.25|371.4|371.25|371.1|370.9|116
1732866000000|2024-11-29 07:40:00|371.35|371.2|371.45|371.3|371.45|371.3|371.35|371.2|104
1732866300000|2024-11-29 07:45:00|371.5|371.35|371.5|371.35|371.5|371.35|371.4|371.25|175
1732866600000|2024-11-29 07:50:00|371.55|371.4|371.65|371.5|371.65|371.5|371.5|371.35|264
1732866900000|2024-11-29 07:55:00|371.7|371.55|371.55|371.35|371.8|371.65|371.5|371.35|180
1732867200000|2024-11-29 08:00:00|371.6|371.4|371.9|371.75|371.9|371.75|371.6|371.35|149
1732867500000|2024-11-29 08:05:00|371.95|371.8|372.05|371.9|372.1|371.95|371.95|371.75|179
1732867800000|2024-11-29 08:10:00|372.1|371.95|372.25|372.05|372.25|372.1|372.1|371.95|184
1732868100000|2024-11-29 08:15:00|372.2|372.1|372.1|371.95|372.35|372.2|372.1|371.95|224
1732868400000|2024-11-29 08:20:00|372.15|372|372.25|372.1|372.25|372.1|372.15|372|69
1732868700000|2024-11-29 08:25:00|372.3|372.15|372.3|372.15|372.3|372.15|372.2|372.05|113
1732869000000|2024-11-29 08:30:00|372.35|372.2|372.3|372.15|372.35|372.2|372.2|372.05|220
1732869300000|2024-11-29 08:35:00|372.25|372.1|372.2|372.05|372.3|372.15|372.15|372|165
1732869600000|2024-11-29 08:40:00|372.25|372.1|372.1|371.95|372.25|372.1|372.05|371.85|200
1732869900000|2024-11-29 08:45:00|372.05|371.9|372.05|371.9|372.1|371.95|372.05|371.9|223
1732870200000|2024-11-29 08:50:00|372.1|371.95|372.2|372.05|372.25|372.1|372.05|371.9|270
1732870500000|2024-11-29 08:55:00|372.25|372.1|372.2|372|372.25|372.1|372.15|371.95|433
1732870800000|2024-11-29 09:00:00|372.15|372.05|372.95|372.8|373.15|372.9|372.15|372|1385
1732871100000|2024-11-29 09:05:00|372.9|372.75|372.95|372.75|372.95|372.8|372.65|372.5|373
1732871400000|2024-11-29 09:10:00|372.9|372.8|372.95|372.8|373.1|372.9|372.9|372.75|289
1732871700000|2024-11-29 09:15:00|373|372.75|373|372.8|373|372.85|372.85|372.7|122
1732872000000|2024-11-29 09:20:00|373.1|372.5|373.1|372.5|373.2|372.6|373.1|372.5|0
1732872300000|2024-11-29 09:25:00|373.2|372.6|373.2|372.6|373.2|372.6|373.1|372.5|11
1732872600000|2024-11-29 09:30:00|373.1|372.5|373.1|372.5|373.2|372.6|373.1|372.5|0
1732872900000|2024-11-29 09:35:00|373.2|372.6|373.2|372.6|373.2|372.6|373.1|372.5|0
1732873200000|2024-11-29 09:40:00|373.1|372.5|373.2|372.6|373.2|372.6|373.1|372.5|0
1732873800000|2024-11-29 09:50:00|372.9|372.8|372.85|372.6|373|372.85|372.85|372.6|46
1732874100000|2024-11-29 09:55:00|372.8||372.8||372.8||372.8||0
1732874400000|2024-11-29 10:00:00|372.85|372.65|372.7|372.55|372.85|372.7|372.7|372.55|32
1732874700000|2024-11-29 10:05:00|372.75|372.6|372.75|372.6|372.9|372.7|372.75|372.6|22
1732875000000|2024-11-29 10:10:00|372.8|372.65|372.85|372.7|372.9|372.7|372.8|372.65|22
1732875300000|2024-11-29 10:15:00|372.9|372.75|372.85|372.7|372.9|372.75|372.85|372.7|18
1732875600000|2024-11-29 10:20:00|372.9|372.65|372.9|372.7|372.9|372.7|372.8|372.65|19
1732875900000|2024-11-29 10:25:00|372.85|372.65|372.8|372.65|372.9|372.7|372.8|372.65|33
1732876200000|2024-11-29 10:30:00|372.85|372.7|372.85|372.7|372.9|372.75|372.75|372.6|29
1732876500000|2024-11-29 10:35:00|372.8|372.65|372.8|372.65|372.85|372.7|372.75|372.6|90
1732876800000|2024-11-29 10:40:00|372.75|372.6|372.8|372.6|372.8|372.65|372.75|372.6|12
1732877100000|2024-11-29 10:45:00|372.75|372.55|372.7|372.55|372.8|372.6|372.7|372.5|17
1732877400000|2024-11-29 10:50:00|372.75|372.6|372.7|372.55|372.75|372.6|372.7|372.5|20
1732877700000|2024-11-29 10:55:00|372.75|372.6|372.7|372.55|372.75|372.6|372.7|372.55|2
1732878000000|2024-11-29 11:00:00|372.65|372.5|372.7|372.5|372.75|372.55|372.6|372.4|47
1732878300000|2024-11-29 11:05:00|372.75|372.55|372.8|372.65|372.8|372.65|372.65|372.5|17
1732878600000|2024-11-29 11:10:00|||||||||9
1732878900000|2024-11-29 11:15:00|372.9|372.75|372.95|372.75|373.15|372.95|372.85|372.65|83
1732879200000|2024-11-29 11:20:00|372.9|372.7|372.8|372.6|372.9|372.7|372.75|372.55|15
1732879500000|2024-11-29 11:25:00|372.85|372.65|372.95|372.75|372.95|372.75|372.85|372.65|28
1732879800000|2024-11-29 11:30:00|372.9|372.8|373.1|372.9|373.1|372.9|372.9|372.75|13
1732880100000|2024-11-29 11:35:00|373.15|372.95|373.15|372.95|373.15|373|373.15|372.9|11
1732880400000|2024-11-29 11:40:00|373.2|373|373.2|373|373.25|373.1|373.15|373|30
1732880700000|2024-11-29 11:45:00|373.25|373.05|373.25|373.05|373.3|373.15|373.2|373.05|19
1732881000000|2024-11-29 11:50:00|373.2|373.1|373.2|373.05|373.25|373.1|373.2|373|5
1732881300000|2024-11-29 11:55:00|373.25|373.1|373.25|373.05|373.3|373.15|373.25|373.05|8
1732881600000|2024-11-29 12:00:00|373.2|373.1|373.35|373.2|373.35|373.2|373.2|373.1|3
1732881900000|2024-11-29 12:05:00|373.3|373.15|373.2|373|373.3|373.15|373.15|373|10
1732882200000|2024-11-29 12:10:00|373.15|373.05|373.2|373|373.2|373.05|373.15|373|2
1732882500000|2024-11-29 12:15:00|373.15|372.95|373.2|373.05|373.2|373.05|373.1|372.95|15
1732882800000|2024-11-29 12:20:00|373.25|373.1|373.2|373|373.25|373.1|373.2|373|11
1732883100000|2024-11-29 12:25:00|373.25|373.05|373.2|373|373.25|373.1|373.2|373|10
1732883400000|2024-11-29 12:30:00|373.15|373.05|373.1|372.9|373.15|373.05|373.05|372.9|28
1732883700000|2024-11-29 12:35:00|373.05|372.95|373|372.8|373.05|372.95|373|372.8|12
1732884000000|2024-11-29 12:40:00|372.95|372.85|372.85|372.65|372.95|372.85|372.85|372.65|7
1732884300000|2024-11-29 12:45:00|372.9|372.7|372.95|372.75|372.95|372.75|372.8|372.65|13
1732884600000|2024-11-29 12:50:00|372.9|372.8|372.9|372.75|372.95|372.8|372.9|372.75|15
1732884900000|2024-11-29 12:55:00|372.95|372.7|372.95|372.8|372.95|372.8|372.9|372.7|16
1732885200000|2024-11-29 13:00:00|372.9|372.75|372.95|372.8|373.05|372.85|372.9|372.75|40
1732885500000|2024-11-29 13:05:00|373|372.85|373|372.8|373.05|372.85|372.95|372.8|24
1732885800000|2024-11-29 13:10:00|372.95|372.75|372.85|372.7|373|372.8|372.85|372.7|4
1732886100000|2024-11-29 13:15:00|372.8|372.65|372.7|372.55|372.8|372.65|372.65|372.5|30
1732886400000|2024-11-29 13:20:00|372.75|372.6|372.75|372.6|372.8|372.6|372.65|372.5|21
1732886700000|2024-11-29 13:25:00|372.8|372.65|372.7|372.55|372.8|372.65|372.7|372.55|16
1732887000000|2024-11-29 13:30:00|372.65|372.5|372.55|372.4|372.65|372.5|372.5|372.35|29
1732887300000|2024-11-29 13:35:00|372.6|372.35|372.55|372.35|372.6|372.4|372.5|372.3|8
1732887600000|2024-11-29 13:40:00|372.5|372.3|372.45|372.25|372.5|372.35|372.4|372.25|32
1732887900000|2024-11-29 13:45:00|372.4|372.3|372.45|372.25|372.5|372.3|372.4|372.25|9
1732888200000|2024-11-29 13:50:00|372.4|372.3|372.45|372.3|372.45|372.3|372.4|372.25|27
1732888500000|2024-11-29 13:55:00|372.4|372.25|372.5|372.35|372.5|372.35|372.4|372.25|38
1732888800000|2024-11-29 14:00:00|372.55|372.4|372.65|372.45|372.75|372.55|372.55|372.35|26
1732889100000|2024-11-29 14:05:00|372.7|372.5|372.7|372.5|372.7|372.5|372.7|372.45|2
1732889400000|2024-11-29 14:10:00|372.75|372.55|372.5|372.35|372.75|372.55|372.5|372.3|2
1732889700000|2024-11-29 14:15:00|372.45|372.3|372.5|372.3|372.5|372.35|372.4|372.25|11
1732890000000|2024-11-29 14:20:00|372.45|372.35|372.45|372.3|372.55|372.35|372.45|372.3|12
1732890300000|2024-11-29 14:25:00|372.5|372.25|372.45|372.3|372.5|372.35|372.4|372.25|22
1732890600000|2024-11-29 14:30:00|372.4|372.25|373.35|373.15|373.35|373.2|372.15|371.95|176
1732890900000|2024-11-29 14:35:00|373.3|373.05|372.75|372.55|373.3|373.1|372.65|372.4|152
1732891200000|2024-11-29 14:40:00|372.7|372.5|372.4|372.2|372.7|372.5|372.3|372.1|58
1732891500000|2024-11-29 14:45:00|372.45|372.15|372.25|372.1|372.45|372.25|372.15|372|54
1732891800000|2024-11-29 14:50:00|372.3|372.05|372.4|372.2|372.4|372.25|372.25|372.05|90
1732892100000|2024-11-29 14:55:00|372.45|372.25|372.4|372.2|372.5|372.35|372.35|372.15|20
1732892400000|2024-11-29 15:00:00|372.35|372.15|372.35|372.15|372.4|372.2|372.15|372|107
1732892700000|2024-11-29 15:05:00|372.4|372.2|372.4|372.25|372.55|372.35|372.35|372.15|29
1732893000000|2024-11-29 15:10:00|372.45|372.2|372.6|372.45|372.7|372.55|372.4|372.2|21
1732893300000|2024-11-29 15:15:00|372.55|372.4|372.4|372.25|372.6|372.45|372.35|372.2|53
1732893600000|2024-11-29 15:20:00|372.45|372.2|372.35|372.15|372.45|372.2|372.25|372.1|71
1732893900000|2024-11-29 15:25:00|372.3|372.1|372.1|371.9|372.3|372.1|372.05|371.85|75
1732894200000|2024-11-29 15:30:00|372.15|371.95|372.3|372.1|372.4|372.2|372.1|371.95|12
1732894500000|2024-11-29 15:35:00|372.2|372.05|372.05|371.9|372.2|372.05|371.95|371.8|44
1732894800000|2024-11-29 15:40:00|372.1|371.95|372|371.85|372.25|372.1|372|371.85|30
1732895100000|2024-11-29 15:45:00|372.05|371.9|371.9|371.7|372.05|371.9|371.85|371.7|18
1732895400000|2024-11-29 15:50:00|371.85|371.75|372.1|371.9|372.1|371.95|371.85|371.75|31
1732895700000|2024-11-29 15:55:00|372.15|371.95|372.15|371.95|372.15|372|372.05|371.9|3
1732896000000|2024-11-29 16:00:00|372.2|372|372.15|371.95|372.35|372.15|372.05|371.9|63
1732896300000|2024-11-29 16:05:00|372.1|371.9|372.1|371.95|372.15|371.95|372.05|371.9|17
1732896600000|2024-11-29 16:10:00|372.05|371.9|372|371.85|372.05|371.9|371.8|371.65|51
1732896900000|2024-11-29 16:15:00|372.05|371.9|371.9|371.7|372.05|371.9|371.85|371.65|21
1732897200000|2024-11-29 16:20:00|371.85|371.75|371.95|371.75|372|371.8|371.8|371.65|14
1732897500000|2024-11-29 16:25:00|371.9|371.8|372.1|371.9|372.2|372|371.9|371.7|26
1732897800000|2024-11-29 16:30:00|372.05|371.85|371.95|371.75|372.15|371.95|371.9|371.75|19
1732898100000|2024-11-29 16:35:00|371.9|371.7|372.05|371.85|372.05|371.85|371.9|371.7|9
1732898400000|2024-11-29 16:40:00|372.1|371.9|372.25|372.05|372.25|372.05|372.1|371.85|8
1732898700000|2024-11-29 16:45:00|372.2|372.1|372.25|372.05|372.3|372.1|372.2|372.05|2
1732899000000|2024-11-29 16:50:00|372.2|372.1|372.3|372.1|372.3|372.1|372.2|372|8
1732899300000|2024-11-29 16:55:00|372.25|372.05|372.15|372|372.3|372.05|372.05|371.9|9
1732899600000|2024-11-29 17:00:00|372.2|371.95|372.15|371.95|372.2|372|372.05|371.9|12
1732899900000|2024-11-29 17:05:00|372.2|372|372.15|371.95|372.2|372|372.15|371.95|3
1732900200000|2024-11-29 17:10:00|372.1|372|372.15|371.95|372.15|372|372.05|371.9|5
1732900500000|2024-11-29 17:15:00|372.2|372|372.2|372|372.25|372.05|372.2|371.95|4
1732900800000|2024-11-29 17:20:00|372.15|371.95|372.05|371.85|372.15|371.95|372|371.85|1
1732901100000|2024-11-29 17:25:00|372|371.9|372.25|372.05|372.25|372.1|372|371.9|20
1732901400000|2024-11-29 17:30:00|372.3|372.1|372.4|372.2|372.4|372.2|372.25|372.05|11
1732901700000|2024-11-29 17:35:00|372.35|372.25|372.4|372.25|372.45|372.3|372.35|372.2|5
1732902000000|2024-11-29 17:40:00|372.45|372.3|372.6|372.4|372.6|372.4|372.45|372.3|8
1732902300000|2024-11-29 17:45:00|372.55|372.35|372.65|372.45|372.7|372.5|372.55|372.35|26
1732902600000|2024-11-29 17:50:00|372.7|372.5|372.65|372.45|372.75|372.6|372.6|372.35|53
1732902900000|2024-11-29 17:55:00|372.6|372.5|372.5|372.3|372.65|372.5|372.4|372.2|27
1732903200000|2024-11-29 18:00:00|372.45|372.35|372.55|372.4|372.75|372.55|372.45|372.3|50
1732903500000|2024-11-29 18:05:00|372.6|372.45|372.55|372.4|372.65|372.5|372.55|372.4|13
1732903800000|2024-11-29 18:10:00|372.5|372.35|372.55|372.4|372.55|372.4|372.5|372.3|4
1732904100000|2024-11-29 18:15:00|372.6|372.35|372.6|372.4|372.6|372.45|372.6|372.35|1
1732905300000|2024-11-29 18:35:00|||||||||1
1732905600000|2024-11-29 18:40:00|372.65||372.65||372.65||372.65||0
1732906200000|2024-11-29 18:50:00|372.6||372.6||372.6||372.6||0
1732906500000|2024-11-29 18:55:00|372.55||372.55||372.6||372.55||0
1732906800000|2024-11-29 19:00:00|372.6||372.6||372.6||372.55||1
1732907400000|2024-11-29 19:10:00|372.65|372.5|372.75|372.6|372.75|372.6|372.65|372.5|13
1732907700000|2024-11-29 19:15:00|372.7|372.55|372.7|372.5|372.7|372.55|372.65|372.45|9
1732908000000|2024-11-29 19:20:00|372.65|372.45|372.65|372.45|372.65|372.45|372.65|372.45|2
1732908300000|2024-11-29 19:25:00|372.6|372.35|372.5|372.3|372.6|372.35|372.5|372.3|5
1732908600000|2024-11-29 19:30:00|372.55|372.35|372.55|372.35|372.55|372.4|372.55|372.35|1
1732908900000|2024-11-29 19:35:00||372.4||372.4||372.4||372.35|0
1732909200000|2024-11-29 19:40:00||372.35||372.4||372.4||372.35|0
1732909500000|2024-11-29 19:45:00|372.6||372.6||372.6||372.6||1
1732910700000|2024-11-29 20:05:00|372.55||372.6||372.6||372.55||0
1732911000000|2024-11-29 20:10:00|372.55||372.6||372.6||372.55||0
1732911900000|2024-11-29 20:25:00|372.55||372.6||372.6||372.55||0
1732912200000|2024-11-29 20:30:00||372.45||372.4||372.45||372.4|0
1732912500000|2024-11-29 20:35:00|372.65|372.45|372.65|372.45|372.65|372.45|372.65|372.4|0
1732912800000|2024-11-29 20:40:00|372.6|372.2|372.4|372.1|372.6|372.25|372.4|372.1|8
1732913100000|2024-11-29 20:45:00|372.35||372.4||372.4||372.3||4
1732913400000|2024-11-29 20:50:00|372.45|372.15|372.5|372.25|372.5|372.25|372.45|372.15|1
1732913700000|2024-11-29 20:55:00|372.45|372.2|372.65|372.15|372.8|372.25|372.45|372.15|17
1732914000000|2024-11-29 21:00:00|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|0
1733094000000|2024-12-01 23:00:00|373.2|372.6|373.2|372.6|373.2|372.6|373.1|372.5|0
1733094300000|2024-12-01 23:05:00|373.1|372.5|373|372.4|373.2|372.6|372.9|372.3|0
1733094600000|2024-12-01 23:10:00|372.9|372.3|373|372.4|373.1|372.5|372.9|372.3|0
1733094900000|2024-12-01 23:15:00|373.1|372.5|372.9|372.3|373.1|372.5|372.9|372.3|0
1733095200000|2024-12-01 23:20:00|373|372.4|373|372.4|373|372.4|372.9|372.3|0
1733095500000|2024-12-01 23:25:00|372.9|372.3|373|372.4|373|372.4|372.9|372.3|0
1733095800000|2024-12-01 23:30:00|372.9|372.3|372.9|372.3|373|372.4|372.9|372.3|0
1733096100000|2024-12-01 23:35:00|372.8|372.2|372.8|372.2|372.9|372.3|372.8|372.2|0
1733096400000|2024-12-01 23:40:00|372.9|372.3|372.9|372.3|372.9|372.3|372.8|372.2|0
1733096700000|2024-12-01 23:45:00|372.8|372.2|372.9|372.3|372.9|372.3|372.8|372.2|0
1733097000000|2024-12-01 23:50:00|373|372.4|372.9|372.3|373|372.4|372.9|372.3|0
1733097600000|2024-12-02 00:00:00|373|372.4|373|372.4|373|372.4|372.9|372.3|0
1733097900000|2024-12-02 00:05:00|373.1|372.5|373|372.4|373.1|372.5|373|372.4|0
1733098200000|2024-12-02 00:10:00|372.9|372.3|372.9|372.3|373|372.4|372.9|372.3|0
1733098500000|2024-12-02 00:15:00|372.8|372.2|372.9|372.3|372.9|372.3|372.7|372.1|0
1733099100000|2024-12-02 00:25:00|373|372.4|372.9|372.3|373|372.4|372.9|372.3|0
1733099400000|2024-12-02 00:30:00|372.65|372.4|373.2|373|373.2|373|372.45|372.2|272
1733099700000|2024-12-02 00:35:00|373.15|372.95|373.15|372.95|373.15|373|372.85|372.7|356
1733100000000|2024-12-02 00:40:00|373.1|373|373.2|373.05|373.25|373.1|373.05|372.85|198
1733100300000|2024-12-02 00:45:00|373.15|373|373.25|373.1|373.35|373.15|373|372.85|315
1733100600000|2024-12-02 00:50:00|373.3|373.05|373.65|373.45|373.65|373.45|373.3|373.05|231
1733100900000|2024-12-02 00:55:00|373.7|373.5|373.75|373.6|373.9|373.75|373.4|373.25|526
1733101200000|2024-12-02 01:00:00|373.8|373.65|373.5|373.3|374.05|373.9|373.4|373.25|775
1733101500000|2024-12-02 01:05:00|373.45|373.35|374.3|374.1|374.3|374.1|373.35|373.2|362
1733101800000|2024-12-02 01:10:00|374.25|374.2|374.2|374.05|374.6|374.4|374.2|374.05|535
1733102100000|2024-12-02 01:15:00|374.3|374.1|374.25|374.05|374.35|374.15|373.85|373.7|269
1733102400000|2024-12-02 01:20:00|374.2|374|374.25|374.1|374.4|374.2|374.05|373.9|239
1733102700000|2024-12-02 01:25:00|374.2|374.05|373.75|373.6|374.25|374.05|373.75|373.6|196
1733103000000|2024-12-02 01:30:00|373.7|373.55|374|373.8|374.05|373.9|373.65|373.5|163
1733103300000|2024-12-02 01:35:00|373.95|373.85|373.6|373.45|374|373.85|373.6|373.4|177
1733103600000|2024-12-02 01:40:00|373.65|373.5|372.95|372.8|373.65|373.5|372.85|372.7|242
1733103900000|2024-12-02 01:45:00|372.9|372.75|373.3|373.15|373.45|373.3|372.9|372.7|160
1733104200000|2024-12-02 01:50:00|373.35|373.2|373.25|373.1|373.4|373.25|373.2|373.05|104
1733104500000|2024-12-02 01:55:00|373.3|373.15|373|372.85|373.35|373.2|373|372.85|126
1733104800000|2024-12-02 02:00:00|373.05|372.9|373.1|372.95|373.25|373.1|373|372.8|184
1733105100000|2024-12-02 02:05:00|373.15|373|373.45|373.25|373.6|373.45|373.1|372.95|179
1733105400000|2024-12-02 02:10:00|373.4|373.2|373.5|373.3|373.6|373.45|373.35|373.2|114
1733105700000|2024-12-02 02:15:00|373.55|373.35|373.4|373.25|373.6|373.4|373.4|373.25|111
1733106000000|2024-12-02 02:20:00|373.45|373.3|372.9|372.75|373.45|373.3|372.85|372.7|144
1733106300000|2024-12-02 02:25:00|372.95|372.8|373.05|372.9|373.15|372.95|372.95|372.8|95
1733106600000|2024-12-02 02:30:00|373.1|372.95|373.4|373.2|373.4|373.2|373.1|372.95|108
1733106900000|2024-12-02 02:35:00|373.35|373.15|373.35|373.2|373.4|373.2|373.15|373|111
1733107200000|2024-12-02 02:40:00|373.4|373.25|373.55|373.4|373.6|373.4|373.4|373.2|88
1733107500000|2024-12-02 02:45:00|373.5|373.35|373.35|373.2|373.55|373.4|373.35|373.2|109
1733107800000|2024-12-02 02:50:00|373.4|373.15|373.4|373.25|373.45|373.25|373.25|373.1|79
1733108100000|2024-12-02 02:55:00|373.45|373.3|373.45|373.3|373.65|373.5|373.4|373.25|120
1733108400000|2024-12-02 03:00:00|373.4|373.25|373.4|373.2|373.55|373.4|373.35|373.2|70
1733108700000|2024-12-02 03:05:00|373.35|373.15|373.25|373.05|373.35|373.2|373.25|373.05|92
1733109000000|2024-12-02 03:10:00|373.3|373.1|372.9|372.75|373.3|373.1|372.9|372.75|110
1733109300000|2024-12-02 03:15:00|372.85|372.7|372.86|372.71|373.06|372.91|372.85|372.7|123
1733109600000|2024-12-02 03:20:00|372.81|372.66|372.66|372.46|372.86|372.71|372.51|372.36|158
1733109900000|2024-12-02 03:25:00|372.61|372.51|372.61|372.46|372.76|372.56|372.46|372.31|151
1733110200000|2024-12-02 03:30:00|372.56|372.41|372.61|372.46|372.76|372.61|372.46|372.31|147
1733110500000|2024-12-02 03:35:00|372.56|372.41|372.76|372.56|372.81|372.66|372.56|372.41|103
1733110800000|2024-12-02 03:40:00|372.71|372.61|372.91|372.76|372.91|372.76|372.66|372.51|51
1733111100000|2024-12-02 03:45:00|372.96|372.81|372.91|372.71|373.01|372.86|372.86|372.71|78
1733111400000|2024-12-02 03:50:00|372.86|372.76|372.46|372.26|372.91|372.76|372.46|372.26|145
1733111700000|2024-12-02 03:55:00|372.51|372.31|372.66|372.46|372.66|372.51|372.51|372.26|69
1733112000000|2024-12-02 04:00:00|372.61|372.51|372.81|372.61|372.86|372.71|372.61|372.51|134
1733112300000|2024-12-02 04:05:00|372.76|372.66|372.66|372.51|372.81|372.66|372.61|372.46|86
1733112600000|2024-12-02 04:10:00|372.61|372.46|372.66|372.51|372.66|372.51|372.61|372.46|27
1733112900000|2024-12-02 04:15:00|372.61|372.46|372.61|372.46|372.61|372.46|372.56|372.41|88
1733113200000|2024-12-02 04:20:00|372.66|372.51|372.71|372.56|372.71|372.56|372.66|372.46|69
1733113500000|2024-12-02 04:25:00|372.76|372.51|372.76|372.61|372.91|372.76|372.76|372.51|124
1733113800000|2024-12-02 04:30:00|372.71|372.56|372.71|372.56|372.76|372.61|372.71|372.56|79
1733114100000|2024-12-02 04:35:00|372.66|372.51|372.61|372.46|372.71|372.51|372.61|372.41|111
1733114400000|2024-12-02 04:40:00|372.66|372.51|372.71|372.56|372.76|372.61|372.66|372.51|70
1733114700000|2024-12-02 04:45:00|372.66|372.51|372.66|372.46|372.66|372.51|372.66|372.46|60
1733115000000|2024-12-02 04:50:00|372.71|372.51|372.71|372.56|372.81|372.66|372.71|372.46|78
1733115300000|2024-12-02 04:55:00|372.66|372.51|372.61|372.46|372.66|372.56|372.56|372.41|73
1733115600000|2024-12-02 05:00:00|372.66|372.51|372.61|372.41|372.81|372.66|372.51|372.36|210
1733115900000|2024-12-02 05:05:00|372.56|372.46|372.76|372.56|372.76|372.61|372.56|372.46|99
1733116200000|2024-12-02 05:10:00|372.71|372.51|372.66|372.51|372.76|372.56|372.66|372.46|106
1733116500000|2024-12-02 05:15:00|372.61|372.46|372.71|372.56|372.81|372.66|372.56|372.41|107
1733116800000|2024-12-02 05:20:00|372.76|372.61|372.51|372.36|372.76|372.61|372.51|372.36|136
1733117100000|2024-12-02 05:25:00|372.56|372.41|372.56|372.41|372.61|372.46|372.46|372.31|99
1733117400000|2024-12-02 05:30:00|372.51|372.36|372.61|372.46|372.66|372.51|372.46|372.31|97
1733117700000|2024-12-02 05:35:00|372.66|372.41|372.71|372.56|372.81|372.61|372.66|372.41|111
1733118000000|2024-12-02 05:40:00|372.66|372.51|372.91|372.71|372.96|372.76|372.66|372.51|139
1733118300000|2024-12-02 05:45:00|372.86|372.76|372.71|372.56|372.91|372.76|372.71|372.56|104
1733118600000|2024-12-02 05:50:00|372.66|372.51|372.66|372.51|372.76|372.56|372.61|372.46|83
1733118900000|2024-12-02 05:55:00|372.61|372.46|372.56|372.41|372.61|372.46|372.56|372.41|60
1733119200000|2024-12-02 06:00:00|372.51|372.31|372.26|372.11|372.51|372.36|372.26|372.11|116
1733119500000|2024-12-02 06:05:00|372.31|372.01|371.96|371.81|372.31|372.01|371.86|371.71|157
1733119800000|2024-12-02 06:10:00|371.91|371.76|372.16|372.01|372.21|372.06|371.91|371.71|83
1733120100000|2024-12-02 06:15:00|372.21|371.96|372.21|372.06|372.21|372.06|372.11|371.96|62
1733120400000|2024-12-02 06:20:00|372.26|372.11|372.06|371.91|372.26|372.11|372.06|371.91|83
1733120700000|2024-12-02 06:25:00|372.11|371.96|372.21|372.06|372.31|372.16|372.11|371.96|82
1733121000000|2024-12-02 06:30:00|372.16|372.01|372.21|372.06|372.26|372.11|372.11|371.96|93
1733121300000|2024-12-02 06:35:00|372.16|372.01|372.26|372.11|372.31|372.11|372.11|371.96|84
1733121600000|2024-12-02 06:40:00|372.21|372.06|372.21|372.06|372.26|372.11|372.21|372.06|57
1733121900000|2024-12-02 06:45:00|372.26|372.11|372.46|372.26|372.46|372.26|372.26|372.11|76
1733122200000|2024-12-02 06:50:00|372.41|372.31|372.61|372.41|372.61|372.46|372.41|372.26|65
1733122500000|2024-12-02 06:55:00|372.56|372.46|372.51|372.31|372.66|372.46|372.36|372.21|132
1733122800000|2024-12-02 07:00:00|372.56|372.36|372.76|372.61|372.86|372.71|372.56|372.31|166
1733123100000|2024-12-02 07:05:00|372.81|372.66|372.81|372.61|372.91|372.76|372.61|372.46|159
1733123400000|2024-12-02 07:10:00|372.86|372.66|372.56|372.41|372.91|372.76|372.51|372.36|126
1733123700000|2024-12-02 07:15:00|372.61|372.46|372.66|372.46|372.66|372.51|372.46|372.31|109
1733124000000|2024-12-02 07:20:00|372.61|372.51|372.71|372.51|372.81|372.61|372.61|372.46|88
1733124300000|2024-12-02 07:25:00|372.66|372.46|372.56|372.41|372.66|372.51|372.51|372.31|57
1733124600000|2024-12-02 07:30:00|372.51|372.36|372.56|372.41|372.66|372.51|372.51|372.36|73
1733124900000|2024-12-02 07:35:00|372.51|372.36|372.56|372.41|372.61|372.46|372.46|372.31|90
1733125200000|2024-12-02 07:40:00|372.61|372.46|372.46|372.31|372.61|372.46|372.46|372.26|77
1733125500000|2024-12-02 07:45:00|372.41|372.26|372.46|372.31|372.51|372.31|372.41|372.21|126
1733125800000|2024-12-02 07:50:00|372.41|372.26|372.36|372.21|372.46|372.31|372.31|372.16|93
1733126100000|2024-12-02 07:55:00|372.26|372.11|372.21|372.01|372.31|372.16|372.16|372.01|118
1733126400000|2024-12-02 08:00:00|372.16|372.06|372.16|372.01|372.21|372.06|371.96|371.81|109
1733126700000|2024-12-02 08:05:00|372.11|371.96|372.31|372.11|372.31|372.16|372.11|371.96|110
1733127000000|2024-12-02 08:10:00|372.26|372.06|372.16|372.01|372.26|372.11|372.11|371.96|90
1733127300000|2024-12-02 08:15:00|372.11|371.96|372.21|372.06|372.26|372.11|372.11|371.91|121
1733127600000|2024-12-02 08:20:00|372.26|372.11|372.36|372.21|372.36|372.21|372.21|372.06|68
1733127900000|2024-12-02 08:25:00|372.41|372.26|372.31|372.16|372.41|372.26|372.26|372.11|67
1733128200000|2024-12-02 08:30:00|372.36|372.21|372.41|372.26|372.46|372.31|372.36|372.21|84
1733128500000|2024-12-02 08:35:00|372.46|372.31|372.36|372.21|372.51|372.36|372.36|372.21|108
1733128800000|2024-12-02 08:40:00|372.41|372.26|372.41|372.26|372.46|372.31|372.36|372.21|121
1733129100000|2024-12-02 08:45:00|372.36|372.21|372.41|372.26|372.51|372.31|372.36|372.21|131
1733129400000|2024-12-02 08:50:00|372.46|372.21|372.41|372.26|372.46|372.31|372.36|372.21|152
1733129700000|2024-12-02 08:55:00|372.46|372.31|372.31|372.11|372.46|372.31|372.21|372.01|313
1733130000000|2024-12-02 09:00:00|372.36|372.16|372.26|372.11|372.51|372.36|372.11|371.96|721
1733130300000|2024-12-02 09:05:00|372.31|372.16|372.36|372.21|372.46|372.31|372.21|372.06|169
1733130600000|2024-12-02 09:10:00|372.41|372.26|372.36|372.21|372.51|372.36|372.21|372.01|118
1733130900000|2024-12-02 09:15:00|372.41|372.26|372.66|372.46|372.66|372.46|372.36|372.21|101
1733131200000|2024-12-02 09:20:00|372.56|371.96|372.56|371.96|372.66|372.06|372.56|371.96|0
1733131500000|2024-12-02 09:25:00|372.66|372.06|372.56|371.96|372.66|372.06|372.56|371.96|9
1733131800000|2024-12-02 09:30:00|372.66|372.06|372.66|372.06|372.66|372.06|372.56|371.96|0
1733132100000|2024-12-02 09:35:00|372.56|371.96|372.56|371.96|372.66|372.06|372.56|371.96|0
1733132700000|2024-12-02 09:45:00|372.66|372.06|372.56|371.96|372.66|372.06|372.56|371.96|0
1733133000000|2024-12-02 09:50:00|372.46|372.06|372.31|372.11|372.46|372.26|372.21|371.86|56
1733133300000|2024-12-02 09:55:00|372.41|372.21|372.41|372.26|372.41|372.26|372.36|372.16|45
1733133600000|2024-12-02 10:00:00|372.36|372.21|372.36|372.16|372.41|372.21|372.26|372.06|30
1733133900000|2024-12-02 10:05:00|372.31|372.21|372.36|372.21|372.46|372.31|372.31|372.16|19
1733134200000|2024-12-02 10:10:00|372.31|372.16|372.46|372.31|372.46|372.31|372.31|372.16|25
1733134500000|2024-12-02 10:15:00|372.51|372.36|372.46|372.26|372.66|372.46|372.46|372.26|42
1733134800000|2024-12-02 10:20:00|372.41|372.31|372.66|372.46|372.71|372.51|372.41|372.26|28
1733135100000|2024-12-02 10:25:00|372.71|372.51|372.71|372.51|372.76|372.56|372.66|372.51|13
1733135400000|2024-12-02 10:30:00|372.66|372.46|372.76|372.61|372.76|372.61|372.56|372.41|29
1733135700000|2024-12-02 10:35:00|372.71|372.56|372.71|372.56|372.76|372.61|372.71|372.56|40
1733136000000|2024-12-02 10:40:00|372.76|372.61|372.66|372.51|372.76|372.61|372.66|372.51|23
1733136300000|2024-12-02 10:45:00|372.71|372.56|372.66|372.51|372.71|372.56|372.61|372.46|25
1733136600000|2024-12-02 10:50:00|372.71|372.56|372.71|372.56|372.71|372.56|372.66|372.51|23
1733136900000|2024-12-02 10:55:00|372.66|372.51|372.66|372.51|372.71|372.56|372.66|372.51|27
1733137200000|2024-12-02 11:00:00|372.71|372.56|372.76|372.61|372.76|372.61|372.71|372.56|24
1733137500000|2024-12-02 11:05:00|372.81|372.66|372.86|372.71|372.86|372.71|372.76|372.61|27
1733137800000|2024-12-02 11:10:00|372.91|372.76|373.01|372.86|373.01|372.86|372.86|372.71|57
1733138100000|2024-12-02 11:15:00|373.06|372.91|373.06|372.91|373.06|372.91|373.01|372.86|21
1733138400000|2024-12-02 11:20:00|373.11||373.06||373.11||373.06||31
1733138700000|2024-12-02 11:25:00|373.11|372.96|373.06|372.91|373.11|372.96|373.06|372.91|14
1733139000000|2024-12-02 11:30:00|373.11|372.96|373.06|372.91|373.11|372.96|373.01|372.86|20
1733139300000|2024-12-02 11:35:00|373.01|372.86|373.06|372.91|373.06|372.91|372.96|372.81|13
1733139600000|2024-12-02 11:40:00|373.11|372.96|373.16|372.96|373.16|373.01|373.11|372.91|18
1733139900000|2024-12-02 11:45:00|373.21|373.01|373.11|372.96|373.21|373.06|373.11|372.96|12
1733140200000|2024-12-02 11:50:00|373.16|372.91|373.16|372.96|373.26|373.06|373.06|372.86|61
1733140500000|2024-12-02 11:55:00|373.11|372.91|373.21|373.06|373.26|373.06|373.06|372.91|11
1733140800000|2024-12-02 12:00:00|373.16|373.01|373.11|372.96|373.21|373.01|373.11|372.91|17
1733141100000|2024-12-02 12:05:00|373.16|373.01|373.36|373.21|373.41|373.21|373.16|372.96|39
1733141400000|2024-12-02 12:10:00|373.31|373.16|373.46|373.26|373.46|373.31|373.31|373.16|19
1733141700000|2024-12-02 12:15:00|373.51|373.31|373.36|373.21|373.51|373.31|373.36|373.16|17
1733142000000|2024-12-02 12:20:00|373.41|373.16|373.41|373.26|373.46|373.26|373.36|373.16|13
1733142300000|2024-12-02 12:25:00|373.46|373.31|373.46|373.31|373.46|373.31|373.31|373.16|26
1733142600000|2024-12-02 12:30:00|373.51|373.36|373.51|373.36|373.51|373.36|373.46|373.31|58
1733142900000|2024-12-02 12:35:00|373.46|373.31|373.51|373.36|373.51|373.36|373.46|373.26|76
1733143200000|2024-12-02 12:40:00|373.56|373.41|373.56|373.41|373.61|373.46|373.51|373.36|37
1733143500000|2024-12-02 12:45:00|373.61|373.46|373.51|373.36|373.61|373.46|373.51|373.36|24
1733143800000|2024-12-02 12:50:00|373.56|373.31|373.46|373.31|373.56|373.31|373.41|373.26|14
1733144100000|2024-12-02 12:55:00|373.51|373.26|373.51|373.31|373.51|373.31|373.41|373.26|6
1733144400000|2024-12-02 13:00:00|373.56|373.36|373.61|373.41|373.61|373.46|373.46|373.31|6
1733144700000|2024-12-02 13:05:00|373.56|373.46|373.66|373.51|373.71|373.56|373.56|373.41|9
1733145000000|2024-12-02 13:10:00|373.71|373.46|373.61|373.41|373.71|373.46|373.56|373.41|9
1733145300000|2024-12-02 13:15:00|373.56|373.36|373.66|373.46|373.66|373.46|373.56|373.36|5
1733145600000|2024-12-02 13:20:00|373.61|373.51|373.66|373.46|373.66|373.51|373.56|373.41|6
1733145900000|2024-12-02 13:25:00|373.61|373.51|373.61|373.46|373.66|373.51|373.61|373.41|12
1733146200000|2024-12-02 13:30:00|373.56|373.41|373.61|373.41|373.61|373.41|373.51|373.36|12
1733146500000|2024-12-02 13:35:00|373.56|373.36|373.51|373.36|373.61|373.41|373.51|373.36|7
1733146800000|2024-12-02 13:40:00|373.56|373.41|373.56|373.36|373.56|373.41|373.46|373.26|8
1733147100000|2024-12-02 13:45:00|373.51|373.31|373.51|373.36|373.56|373.41|373.46|373.31|0
1733147400000|2024-12-02 13:50:00|373.46|373.31|373.51|373.31|373.51|373.36|373.46|373.31|2
1733147700000|2024-12-02 13:55:00|373.46|373.26|373.41|373.21|373.46|373.26|373.31|373.16|3
1733148000000|2024-12-02 14:00:00|373.46|373.26|373.26|373.06|373.46|373.31|373.21|373.06|26
1733148300000|2024-12-02 14:05:00|373.21|373.01|373.06|372.91|373.21|373.01|373.06|372.91|43
1733148600000|2024-12-02 14:10:00|373.11|372.86|373.11|372.91|373.11|372.91|372.96|372.81|26
1733148900000|2024-12-02 14:15:00|373.06|372.96|373.16|372.96|373.16|373.01|373.06|372.91|7
1733149200000|2024-12-02 14:20:00|373.11|373.01|373.31|373.11|373.31|373.11|373.11|372.96|29
1733149500000|2024-12-02 14:25:00|373.26|373.16|373.36|373.21|373.41|373.21|373.26|373.11|2
1733149800000|2024-12-02 14:30:00|373.41|373.26|373.11|372.96|373.46|373.26|372.96|372.81|311
1733150100000|2024-12-02 14:35:00|373.06|372.91|372.16|371.96|373.11|372.96|372.06|371.86|142
1733150400000|2024-12-02 14:40:00|372.11|371.91|372.11|371.91|372.21|372.01|372.06|371.91|34
1733150700000|2024-12-02 14:45:00|372.06|371.86|372.66|372.46|372.86|372.56|372.06|371.86|249
1733151000000|2024-12-02 14:50:00|372.71|372.51|372.56|372.36|372.86|372.71|372.51|372.31|102
1733151300000|2024-12-02 14:55:00|372.61|372.41|372.96|372.71|372.96|372.81|372.61|372.36|35
1733151600000|2024-12-02 15:00:00|373.16|372.76|372.71|372.51|373.21|373.01|372.46|372.26|105
1733151900000|2024-12-02 15:05:00|372.81|372.66|373.01|372.81|373.06|372.86|372.71|372.46|137
1733152200000|2024-12-02 15:10:00|372.96|372.76|373.06|372.86|373.21|373.06|372.96|372.71|74
1733152500000|2024-12-02 15:15:00|373.11|372.91|373.01|372.86|373.11|372.91|372.86|372.71|17
1733152800000|2024-12-02 15:20:00|373.06|372.91|373.26|373.06|373.31|373.16|373.01|372.86|22
1733153100000|2024-12-02 15:25:00|373.21|373.11|373.16|373.01|373.31|373.16|373.16|372.96|12
1733153400000|2024-12-02 15:30:00|373.11|372.96|373.11|372.96|373.21|373.06|373.06|372.91|12
1733153700000|2024-12-02 15:35:00|373.16|373.01|373.21|373.01|373.26|373.06|373.06|372.91|24
1733154000000|2024-12-02 15:40:00|373.26|373.06|373.16|372.91|373.26|373.06|373.11|372.91|4
1733154300000|2024-12-02 15:45:00|373.21|372.96|373.06|372.91|373.21|373.01|373.01|372.86|20
1733154600000|2024-12-02 15:50:00|373.01|372.86|372.86|372.66|373.11|372.91|372.81|372.66|12
1733154900000|2024-12-02 15:55:00|372.81|372.61|372.76|372.56|372.86|372.66|372.71|372.51|13
1733155200000|2024-12-02 16:00:00|372.71|372.61|372.56|372.36|372.71|372.61|372.56|372.36|2
1733155500000|2024-12-02 16:05:00|372.61|372.41|372.96|372.76|372.96|372.76|372.61|372.36|7
1733155800000|2024-12-02 16:10:00|373.01|372.81|373.01|372.86|373.01|372.86|372.91|372.71|3
1733156100000|2024-12-02 16:15:00|373.06|372.91|373.11|372.91|373.11|372.91|372.96|372.81|19
1733156400000|2024-12-02 16:20:00|373.06|372.86|372.96|372.81|373.06|372.91|372.96|372.76|7
1733156700000|2024-12-02 16:25:00|372.91|372.76|372.96|372.76|372.96|372.81|372.86|372.71|27
1733157000000|2024-12-02 16:30:00|373.01|372.81|372.96|372.76|373.01|372.86|372.91|372.71|5
1733157300000|2024-12-02 16:35:00|373.01|372.81|372.86|372.66|373.01|372.81|372.76|372.61|32
1733157600000|2024-12-02 16:40:00|372.81|372.71|372.86|372.66|372.96|372.81|372.81|372.66|10
1733157900000|2024-12-02 16:45:00|372.91|372.61|372.91|372.71|372.91|372.76|372.91|372.61|0
1733158200000|2024-12-02 16:50:00|372.86|372.76|372.76|372.56|372.86|372.76|372.71|372.56|6
1733158500000|2024-12-02 16:55:00|372.71|372.61|372.76|372.61|372.76|372.61|372.71|372.56|3
1733158800000|2024-12-02 17:00:00|372.81|372.56|372.71|372.56|372.81|372.66|372.71|372.56|5
1733159100000|2024-12-02 17:05:00|372.76|372.61|372.81|372.66|372.81|372.66|372.76|372.61|4
1733159400000|2024-12-02 17:10:00|372.86|372.71|372.91|372.76|372.91|372.76|372.86|372.71|2
1733159700000|2024-12-02 17:15:00|372.96|372.71|373.01|372.81|373.06|372.91|372.91|372.71|8
1733160000000|2024-12-02 17:20:00|373.06|372.86|373.16|372.96|373.21|373.01|373.01|372.86|6
1733160300000|2024-12-02 17:25:00|373.11|373.01|373.11|372.91|373.16|373.01|373.06|372.91|9
1733160600000|2024-12-02 17:30:00|373.16|372.96|373.16|373.01|373.16|373.01|373.06|372.91|7
1733160900000|2024-12-02 17:35:00|373.21|373.06|373.21|373.01|373.21|373.06|373.16|372.96|11
1733161200000|2024-12-02 17:40:00|373.16|373.06|373.36|373.16|373.41|373.26|373.16|373.01|15
1733161500000|2024-12-02 17:45:00||373.21||373.16||373.21||373.16|1
1733161800000|2024-12-02 17:50:00|373.31|373.21|373.41|373.21|373.41|373.21|373.31|373.16|5
1733162100000|2024-12-02 17:55:00|373.36|373.26|373.31|373.16|373.41|373.26|373.31|373.11|1
1733162400000|2024-12-02 18:00:00|373.26|373.11|373.31|373.11|373.36|373.21|373.26|373.06|7
1733162700000|2024-12-02 18:05:00|373.36|373.16|373.36|373.21|373.36|373.21|373.36|373.11|2
1733163000000|2024-12-02 18:10:00|373.41|373.26|373.46|373.31|373.46|373.31|373.36|373.21|29
1733163300000|2024-12-02 18:15:00|373.41|373.26|373.41|373.26|373.46|373.31|373.36|373.21|6
1733163600000|2024-12-02 18:20:00|373.36|373.21|373.51|373.36|373.51|373.36|373.36|373.21|2
1733163900000|2024-12-02 18:25:00|373.56|373.41|373.61|373.46|373.71|373.51|373.56|373.41|16
1733164200000|2024-12-02 18:30:00|373.66|373.51|373.66|373.51|373.66|373.51|373.56|373.41|5
1733164500000|2024-12-02 18:35:00|373.61|373.46|373.76|373.61|373.76|373.61|373.61|373.46|6
1733164800000|2024-12-02 18:40:00|373.81|373.66|373.81|373.66|373.81|373.66|373.76|373.61|3
1733165100000|2024-12-02 18:45:00|373.86|373.71|373.91|373.76|373.91|373.76|373.86|373.71|6
1733165400000|2024-12-02 18:50:00|373.96|373.81|374.06|373.91|374.06|373.91|373.96|373.76|11
1733165700000|2024-12-02 18:55:00|374.11|373.96|374.11|373.96|374.21|374.01|374.11|373.96|64
1733166000000|2024-12-02 19:00:00|374.06|373.91|374.01|373.86|374.11|373.91|373.96|373.81|21
1733166300000|2024-12-02 19:05:00|374.06|373.91|374.01|373.86|374.06|373.91|374.01|373.86|5
1733166600000|2024-12-02 19:10:00|374.06|373.81|373.81|373.66|374.06|373.81|373.81|373.61|9
1733166900000|2024-12-02 19:15:00|373.86|373.71|373.81|373.61|373.86|373.71|373.76|373.56|5
1733167200000|2024-12-02 19:20:00|373.76|373.56|373.76|373.56|373.81|373.61|373.71|373.51|1
1733167500000|2024-12-02 19:25:00|373.81|373.61|373.81|373.61|373.81|373.66|373.76|373.56|4
1733167800000|2024-12-02 19:30:00|373.86|373.66|373.96|373.76|374.01|373.81|373.86|373.61|19
1733168100000|2024-12-02 19:35:00|373.91|373.81|373.91|373.71|374.11|373.96|373.91|373.71|143
1733168400000|2024-12-02 19:40:00|373.86||373.91||373.91||373.86||1
1733168700000|2024-12-02 19:45:00|373.96|373.76|374.01|373.86|374.01|373.86|373.96|373.76|9
1733169000000|2024-12-02 19:50:00|373.96|373.81|373.91|373.71|373.96|373.81|373.91|373.71|6
1733169300000|2024-12-02 19:55:00|373.96|373.76|374.01|373.81|374.01|373.86|373.96|373.76|15
1733169600000|2024-12-02 20:00:00|373.96|373.86|374.06|373.86|374.06|373.86|373.96|373.81|4
1733169900000|2024-12-02 20:05:00|374.11|373.91|374.11|373.91|374.16|373.91|374.11|373.91|1
1733170200000|2024-12-02 20:10:00|374.16|373.96|374.11|373.96|374.16|373.96|374.11|373.96|1
1733170500000|2024-12-02 20:15:00|374.16|374.01|374.26|374.06|374.31|374.16|374.16|374.01|31
1733170800000|2024-12-02 20:20:00|374.31|374.11|374.21|374.01|374.31|374.16|374.21|374.01|8
1733171100000|2024-12-02 20:25:00|374.16|373.96|374.21|374.01|374.21|374.01|374.11|373.96|3
1733171400000|2024-12-02 20:30:00|374.16|373.96|374.11|373.96|374.16|374.01|374.11|373.91|2
1733171700000|2024-12-02 20:35:00|374.06|373.91|374.06|373.86|374.06|373.91|374.01|373.86|1
1733172000000|2024-12-02 20:40:00|374.01|373.91|373.86|373.66|374.01|373.91|373.86|373.66|32
1733172300000|2024-12-02 20:45:00|373.81|373.61|373.96|373.61|373.96|373.81|373.76|373.31|110
1733172600000|2024-12-02 20:50:00|374.01|373.66|373.91|373.61|374.01|373.81|373.81|373.56|34
1733172900000|2024-12-02 20:55:00|373.96|373.66|373.61|373.41|373.96|373.66|373.56|373.21|55
1733173200000|2024-12-02 21:00:00|373.71||373.81||373.81||373.71||0
1733173500000|2024-12-02 21:05:00|373.86|373.56|373.86|373.61|373.86|373.61|373.86|373.56|0
1733173800000|2024-12-02 21:10:00|373.91|373.66|374.06|373.46|374.06|373.66|373.86|373.46|3
1733174100000|2024-12-02 21:15:00|373.96|373.36|373.96|373.36|374.06|373.46|373.96|373.36|0
1733174400000|2024-12-02 21:20:00|374.06|373.46|374.06|373.46|374.06|373.46|374.06|373.46|0
1733174700000|2024-12-02 21:25:00|373.96|373.36|373.96|373.36|374.06|373.46|373.96|373.36|0
1733175300000|2024-12-02 21:35:00|374.06|373.46|374.06|373.46|374.06|373.46|373.96|373.36|0
1733175600000|2024-12-02 21:40:00|373.96|373.36|373.96|373.36|374.06|373.46|373.96|373.36|0
1733176500000|2024-12-02 21:55:00|373.86|373.26|373.96|373.36|373.96|373.36|373.86|373.26|0
1733177100000|2024-12-02 22:05:00|373.86|373.26|373.86|373.26|373.86|373.26|373.86|373.26|0
1733177400000|2024-12-02 22:10:00|373.96|373.36|373.96|373.36|373.96|373.36|373.96|373.36|0
1733178600000|2024-12-02 22:30:00|373.86|373.26|373.86|373.26|373.86|373.26|373.86|373.26|0
1733180400000|2024-12-02 23:00:00|373.76|373.16|373.86|373.26|373.86|373.26|373.76|373.16|0
1733181300000|2024-12-02 23:15:00|373.96|373.36|373.96|373.36|373.96|373.36|373.96|373.36|0
1733181600000|2024-12-02 23:20:00|374.06|373.46|374.06|373.46|374.06|373.46|373.96|373.36|0
1733181900000|2024-12-02 23:25:00|373.96|373.36|373.96|373.36|374.06|373.46|373.96|373.36|0
1733182500000|2024-12-02 23:35:00|373.86|373.26|373.86|373.26|373.86|373.26|373.86|373.26|0
1733183400000|2024-12-02 23:50:00|373.96|373.36|373.96|373.36|373.96|373.36|373.86|373.26|0
1733183700000|2024-12-02 23:55:00|373.86|373.26|373.96|373.36|373.96|373.36|373.86|373.26|0
1733184300000|2024-12-03 00:05:00|373.86|373.26|373.86|373.26|373.96|373.36|373.86|373.26|0
1733184900000|2024-12-03 00:15:00|373.96|373.36|373.86|373.26|373.96|373.36|373.86|373.26|0
1733185200000|2024-12-03 00:20:00|373.96|373.36|373.86|373.26|373.96|373.36|373.86|373.26|0
1733185500000|2024-12-03 00:25:00|373.96|373.36|373.9|373.3|373.96|373.36|373.86|373.26|0
1733185800000|2024-12-03 00:30:00|373.8|373.45|374.55|374.4|374.55|374.4|373.35|372.85|460
1733186100000|2024-12-03 00:35:00|374.45|374.3|374.2|374.05|374.45|374.3|373.8|373.6|178
1733186400000|2024-12-03 00:40:00|374.15|374|374.25|374.1|374.25|374.1|374.15|373.95|149
1733186700000|2024-12-03 00:45:00|374.3|374.15|374.55|374.4|374.6|374.45|374.25|374.15|335
1733187000000|2024-12-03 00:50:00|374.5|374.35|374.65|374.5|374.7|374.5|374.45|374.3|150
1733187300000|2024-12-03 00:55:00|374.7|374.55|375.7|375.55|375.7|375.55|374.7|374.55|436
1733187600000|2024-12-03 01:00:00|376|375.85|376.6|376.4|377.05|376.9|375.3|375.15|1682
1733187900000|2024-12-03 01:05:00|376.65|376.45|375.3|375.05|376.8|376.6|375.25|375|675
1733188200000|2024-12-03 01:10:00|375.5|375.2|375.75|375.55|376.1|375.85|375.45|375.2|321
1733188500000|2024-12-03 01:15:00|375.7|375.5|376.1|375.9|376.15|375.95|375.5|375.3|264
1733188800000|2024-12-03 01:20:00|376.15|375.95|376.35|376.2|376.45|376.25|376.05|375.85|216
1733189100000|2024-12-03 01:25:00|376.4|376.25|376.55|376.35|376.65|376.5|376.25|376.1|225
1733189400000|2024-12-03 01:30:00|376.6|376.4|376.75|376.6|376.85|376.65|376.5|376.35|286
1733189700000|2024-12-03 01:35:00|376.7|376.55|376.9|376.75|376.95|376.75|376.6|376.4|155
1733190000000|2024-12-03 01:40:00|376.95|376.8|376.8|376.6|377.25|377.1|376.75|376.6|370
1733190300000|2024-12-03 01:45:00|376.75|376.5|376.9|376.7|376.9|376.75|376.55|376.4|139
1733190600000|2024-12-03 01:50:00|376.85|376.65|376.75|376.6|376.85|376.7|376.65|376.45|154
1733190900000|2024-12-03 01:55:00|376.7|376.55|376.7|376.5|376.75|376.6|376.6|376.4|150
1733191200000|2024-12-03 02:00:00|376.75|376.55|376.35|376.15|376.85|376.65|376.35|376.15|233
1733191500000|2024-12-03 02:05:00|376.3|376.2|376.6|376.4|376.6|376.4|376.05|375.85|164
1733191800000|2024-12-03 02:10:00|376.55|376.35|376.7|376.5|376.75|376.6|376.5|376.35|135
1733192100000|2024-12-03 02:15:00|376.65|376.55|377.2|377|377.2|377.05|376.65|376.55|121
1733192400000|2024-12-03 02:20:00|377.15|377.05|377.3|377.15|377.55|377.35|377.15|377|204
1733192700000|2024-12-03 02:25:00|377.35|377.2|377.1|376.9|377.4|377.25|377.05|376.9|124
1733193000000|2024-12-03 02:30:00|377.05|376.85|376.95|376.8|377.1|376.9|376.85|376.7|95
1733193300000|2024-12-03 02:35:00|376.9|376.75|376.7|376.5|376.95|376.8|376.65|376.5|111
1733193600000|2024-12-03 02:40:00|376.75|376.55|376.7|376.5|376.8|376.65|376.55|376.35|69
1733193900000|2024-12-03 02:45:00|376.6|376.4|376.65|376.45|376.7|376.55|376.55|376.35|80
1733194200000|2024-12-03 02:50:00|376.6|376.5|376.35|376.2|376.7|376.55|376.2|376.05|120
1733194500000|2024-12-03 02:55:00|376.3|376.15|376.25|376.1|376.4|376.2|376.25|376.1|39
1733194800000|2024-12-03 03:00:00|376.3|376.15|376.45|376.3|376.55|376.35|376.2|376.05|54
1733195100000|2024-12-03 03:05:00|376.5|376.35|376.55|376.4|376.6|376.45|376.45|376.3|46
1733195400000|2024-12-03 03:10:00|376.6|376.45|376.55|376.35|376.6|376.45|376.5|376.35|58
1733195700000|2024-12-03 03:15:00|376.65|376.45|376.6|376.45|376.65|376.5|376.6|376.45|69
1733196000000|2024-12-03 03:20:00|376.65|376.4|376.65|376.45|376.65|376.45|376.2|376|135
1733196300000|2024-12-03 03:25:00|376.6|376.4|376.45|376.25|376.6|376.4|376.25|376.1|48
1733196600000|2024-12-03 03:30:00|376.4|376.3|376.45|376.3|376.5|376.35|376.4|376.2|42
1733196900000|2024-12-03 03:35:00|376.5|376.35|376.45|376.25|376.65|376.45|376.35|376.15|68
1733197200000|2024-12-03 03:40:00|376.5|376.3|376.35|376.15|376.5|376.35|376.25|376|57
1733197500000|2024-12-03 03:45:00|376.45|376.2|376.55|376.35|376.7|376.5|376.4|376.2|162
1733197800000|2024-12-03 03:50:00|376.5|376.3|376.35|376.2|376.65|376.5|376.35|376.15|68
1733198100000|2024-12-03 03:55:00|376.4|376.15|376.45|376.3|376.5|376.3|376.15|376|65
1733198400000|2024-12-03 04:00:00|376.5|376.35|376.6|376.4|376.6|376.4|376.45|376.3|45
1733198700000|2024-12-03 04:05:00|376.55|376.45|376.6|376.45|376.65|376.45|376.55|376.4|23
1733199000000|2024-12-03 04:10:00|376.7|376.55|376.7|376.5|376.7|376.55|376.65|376.5|37
1733199300000|2024-12-03 04:15:00|376.65|376.45|376.65|376.45|376.7|376.5|376.55|376.35|29
1733199600000|2024-12-03 04:20:00|376.6|376.4|376.5|376.35|376.65|376.45|376.45|376.3|55
1733199900000|2024-12-03 04:25:00|376.45|376.3|376.6|376.4|376.7|376.5|376.4|376.25|32
1733200200000|2024-12-03 04:30:00|376.55|376.35|376.55|376.35|376.65|376.45|376.5|376.35|37
1733200500000|2024-12-03 04:35:00|376.5|376.3|376.4|376.2|376.5|376.3|376.3|376.15|57
1733200800000|2024-12-03 04:40:00|376.45|376.25|376.45|376.3|376.5|376.35|376.4|376.2|36
1733201100000|2024-12-03 04:45:00|376.4|376.25|376.55|376.4|376.6|376.4|376.35|376.2|33
1733201400000|2024-12-03 04:50:00|376.45|376.3|376.4|376.2|376.45|376.3|376.3|376.15|69
1733201700000|2024-12-03 04:55:00|376.5|376.25|376.45|376.25|376.55|376.35|376.4|376.25|74
1733202000000|2024-12-03 05:00:00|376.4|376.2|376.5|376.3|376.55|376.35|376.2|376.05|105
1733202300000|2024-12-03 05:05:00|376.45|376.35|376.35|376.2|376.55|376.35|376.35|376.15|135
1733202600000|2024-12-03 05:10:00|376.4|376.15|376.2|376|376.4|376.15|376.2|376|175
1733202900000|2024-12-03 05:15:00|376.15|376.05|376.2|376.05|376.45|376.3|376.15|376|181
1733203200000|2024-12-03 05:20:00|376.15|376|376.7|376.55|376.7|376.55|376.15|376|102
1733203500000|2024-12-03 05:25:00|376.75|376.6|376.9|376.7|376.95|376.75|376.75|376.55|55
1733203800000|2024-12-03 05:30:00|376.85|376.75|376.95|376.75|376.95|376.8|376.85|376.65|40
1733204100000|2024-12-03 05:35:00|377|376.8|376.9|376.7|377.05|376.85|376.85|376.7|61
1733204400000|2024-12-03 05:40:00|376.95|376.75|376.6|376.4|377|376.85|376.45|376.3|171
1733204700000|2024-12-03 05:45:00|376.65|376.45|376.95|376.75|376.95|376.75|376.65|376.45|67
1733205000000|2024-12-03 05:50:00|377|376.8|376.9|376.7|377|376.8|376.75|376.55|69
1733205300000|2024-12-03 05:55:00|376.95|376.75|376.95|376.75|377|376.85|376.9|376.75|34
1733205600000|2024-12-03 06:00:00|377|376.8|376.95|376.75|377.2|377|376.9|376.7|57
1733205900000|2024-12-03 06:05:00|377|376.8|377|376.8|377|376.85|376.65|376.45|115
1733206200000|2024-12-03 06:10:00|376.95|376.75|376.45|376.3|376.95|376.75|376.4|376.2|126
1733206500000|2024-12-03 06:15:00|376.5|376.35|376.55|376.35|376.7|376.5|376.4|376.2|105
1733206800000|2024-12-03 06:20:00|376.5|376.4|376.55|376.4|376.65|376.5|376.5|376.3|39
1733207100000|2024-12-03 06:25:00|376.5|376.35|376.7|376.5|376.7|376.55|376.5|376.3|43
1733207400000|2024-12-03 06:30:00|376.75|376.55|376.8|376.6|376.8|376.6|376.7|376.5|65
1733207700000|2024-12-03 06:35:00|376.85|376.65|376.85|376.7|376.9|376.75|376.7|376.55|55
1733208000000|2024-12-03 06:40:00|376.8|376.65|376.75|376.6|376.8|376.7|376.7|376.5|55
1733208300000|2024-12-03 06:45:00|376.7|376.55|376.75|376.6|376.75|376.6|376.6|376.45|60
1733208600000|2024-12-03 06:50:00|376.8|376.65|376.7|376.5|376.9|376.7|376.65|376.45|45
1733208900000|2024-12-03 06:55:00|376.75|376.55|376.55|376.4|376.8|376.65|376.5|376.35|60
1733209200000|2024-12-03 07:00:00|376.45|376.3|376.55|376.4|376.55|376.4|376.35|376.2|43
1733209500000|2024-12-03 07:05:00|376.5|376.35|376.55|376.4|376.6|376.4|376.5|376.3|52
1733209800000|2024-12-03 07:10:00|376.5|376.35|376.5|376.3|376.55|376.4|376.45|376.3|42
1733210100000|2024-12-03 07:15:00|376.45|376.35|376.4|376.25|376.45|376.35|376.4|376.2|28
1733210400000|2024-12-03 07:20:00|376.45|376.3|376.5|376.3|376.55|376.35|376.4|376.25|62
1733210700000|2024-12-03 07:25:00|376.45|376.35|376.45|376.25|376.55|376.4|376.35|376.15|57
1733211000000|2024-12-03 07:30:00|376.4|376.3|376.5|376.3|376.5|376.3|376.35|376.2|56
1733211300000|2024-12-03 07:35:00|376.4|376.2|376.15|376|376.4|376.2|376.15|376|89
1733211600000|2024-12-03 07:40:00|376.1|375.95|376|375.8|376.15|376|375.95|375.8|141
1733211900000|2024-12-03 07:45:00|375.95|375.85|375.95|375.75|376|375.85|375.85|375.7|136
1733212200000|2024-12-03 07:50:00|375.9|375.8|376|375.8|376|375.85|375.9|375.7|78
1733212500000|2024-12-03 07:55:00|375.95|375.85|375.95|375.75|376.05|375.9|375.85|375.65|95
1733212800000|2024-12-03 08:00:00|375.9|375.8|376.2|376.05|376.25|376.1|375.9|375.75|105
1733213100000|2024-12-03 08:05:00|376.25|376.1|376.35|376.2|376.4|376.25|376.25|376.05|95
1733213400000|2024-12-03 08:10:00|376.4|376.25|376.25|376.1|376.45|376.3|376.25|376.05|94
1733213700000|2024-12-03 08:15:00|376.3|376.15|376.3|376.1|376.5|376.3|376.25|376.05|128
1733214000000|2024-12-03 08:20:00|376.25|376.15|376.4|376.25|376.5|376.3|376.25|376.1|70
1733214300000|2024-12-03 08:25:00|376.35|376.2|376.5|376.3|376.65|376.45|376.3|376.15|302
1733214600000|2024-12-03 08:30:00|376.55|376.35|376.4|376.2|376.6|376.4|376.4|376.2|156
1733214900000|2024-12-03 08:35:00|376.35|376.25|376.3|376.15|376.45|376.3|376.25|376.1|127
1733215200000|2024-12-03 08:40:00|376.25|376.1|376.1|375.95|376.4|376.2|376.1|375.95|107
1733215500000|2024-12-03 08:45:00|376.15|375.9|376.15|376|376.2|376.05|376|375.85|163
1733215800000|2024-12-03 08:50:00|376.1|375.9|376.05|375.9|376.1|375.95|376.05|375.85|126
1733216100000|2024-12-03 08:55:00|376.1|375.85|375.8|375.65|376.1|375.9|375.75|375.6|284
1733216400000|2024-12-03 09:00:00|375.85|375.7|375.75|375.6|376|375.8|375.55|375.4|545
1733216700000|2024-12-03 09:05:00|375.8|375.65|375.75|375.6|375.85|375.65|375.65|375.5|173
1733217000000|2024-12-03 09:10:00|375.8|375.65|375.8|375.65|375.85|375.65|375.65|375.45|184
1733217300000|2024-12-03 09:15:00|375.85|375.7|376.15|375.95|376.2|375.95|375.8|375.65|139
1733217600000|2024-12-03 09:20:00|376.1|375.5|375.9|375.3|376.2|375.6|375.9|375.3|0
1733217900000|2024-12-03 09:25:00|376|375.4|375.9|375.3|376|375.4|375.9|375.3|10
1733218200000|2024-12-03 09:30:00|375.8|375.2|375.9|375.3|375.9|375.3|375.8|375.2|0
1733218500000|2024-12-03 09:35:00|375.8|375.2|375.9|375.3|375.9|375.3|375.8|375.2|0
1733219400000|2024-12-03 09:50:00|376.05|375.6|376|375.8|376.05|375.85|375.75|375.45|68
1733219700000|2024-12-03 09:55:00|375.95|375.75|375.9|375.7|376|375.8|375.8|375.65|17
1733220000000|2024-12-03 10:00:00|375.85|375.75|375.8|375.6|375.9|375.75|375.75|375.6|9
1733220300000|2024-12-03 10:05:00|375.75|375.65|375.8|375.6|375.8|375.65|375.75|375.6|4
1733220600000|2024-12-03 10:10:00|375.75|375.65|375.85|375.65|375.85|375.65|375.75|375.65|2
1733220900000|2024-12-03 10:15:00|375.8|375.7|375.8|375.6|375.8|375.7|375.75|375.6|13
1733221200000|2024-12-03 10:20:00|375.75|375.65|375.8|375.65|375.8|375.65|375.75|375.55|14
1733221500000|2024-12-03 10:25:00|375.85|375.7|375.85|375.7|375.85|375.7|375.8|375.65|6
1733221800000|2024-12-03 10:30:00|375.9|375.75|375.75|375.6|375.9|375.75|375.75|375.6|16
1733222100000|2024-12-03 10:35:00|375.8|375.65|375.65|375.5|375.8|375.65|375.6|375.45|39
1733222400000|2024-12-03 10:40:00|375.7|375.55|375.7|375.55|375.75|375.55|375.65|375.5|12
1733222700000|2024-12-03 10:45:00|375.75|375.6|375.75|375.6|375.75|375.6|375.75|375.6|2
1733223000000|2024-12-03 10:50:00|375.7|375.55|375.7|375.55|375.7|375.55|375.7|375.55|14
1733223300000|2024-12-03 10:55:00|375.65|375.5|375.65|375.5|375.7|375.55|375.65|375.45|22
1733223600000|2024-12-03 11:00:00|375.7|375.55|375.6|375.45|375.7|375.55|375.55|375.4|7
1733223900000|2024-12-03 11:05:00|375.65|375.4|375.6|375.4|375.65|375.5|375.6|375.4|1
1733224200000|2024-12-03 11:10:00|375.55|375.45|375.5|375.35|375.55|375.45|375.5|375.3|8
1733224500000|2024-12-03 11:15:00|375.6|375.3|375.6|375.4|375.6|375.45|375.5|375.3|10
1733224800000|2024-12-03 11:20:00|375.55|375.45|375.6|375.4|375.6|375.45|375.55|375.4|2
1733225100000|2024-12-03 11:25:00|375.55|375.35|375.55|375.4|375.6|375.4|375.55|375.35|6
1733225400000|2024-12-03 11:30:00|375.6|375.45|375.55|375.4|375.65|375.5|375.55|375.4|9
1733225700000|2024-12-03 11:35:00|375.6|375.45|375.65|375.45|375.7|375.55|375.6|375.4|3
1733226000000|2024-12-03 11:40:00|375.6|375.4|375.5|375.35|375.6|375.4|375.5|375.35|7
1733226300000|2024-12-03 11:45:00|375.55|375.4|375.6|375.45|375.6|375.45|375.55|375.35|2
1733226600000|2024-12-03 11:50:00|375.55|375.4|375.65|375.45|375.7|375.5|375.55|375.35|5
1733226900000|2024-12-03 11:55:00|375.6|375.5|375.7|375.5|375.7|375.5|375.6|375.45|2
1733227200000|2024-12-03 12:00:00|375.65|375.55|375.65|375.5|375.7|375.55|375.65|375.5|3
1733227500000|2024-12-03 12:05:00|375.6|375.45|375.7|375.5|375.75|375.6|375.6|375.45|18
1733227800000|2024-12-03 12:10:00|375.65|375.45|375.65|375.45|375.7|375.5|375.6|375.45|22
1733228100000|2024-12-03 12:15:00|375.6|375.55|375.6|375.45|375.75|375.55|375.6|375.4|37
1733228400000|2024-12-03 12:20:00|375.65|375.5|375.65|375.5|375.65|375.5|375.65|375.5|5
1733228700000|2024-12-03 12:25:00|375.6|375.45|375.6|375.45|375.6|375.45|375.6|375.45|2
1733229000000|2024-12-03 12:30:00|375.65|375.5|375.7|375.55|375.7|375.55|375.65|375.45|8
1733229300000|2024-12-03 12:35:00|375.75|375.5|375.7|375.55|375.75|375.55|375.65|375.5|27
1733229600000|2024-12-03 12:40:00|375.75|375.6|375.75|375.55|375.8|375.6|375.75|375.55|5
1733229900000|2024-12-03 12:45:00|375.7|375.6|375.75|375.55|375.8|375.6|375.7|375.55|9
1733230200000|2024-12-03 12:50:00|375.7|375.6|375.7|375.55|375.75|375.6|375.7|375.55|6
1733230500000|2024-12-03 12:55:00|375.75|375.6|375.8|375.65|375.85|375.65|375.7|375.55|9
1733230800000|2024-12-03 13:00:00|375.75|375.6|375.75|375.6|375.8|375.6|375.7|375.55|6
1733231100000|2024-12-03 13:05:00|375.8|375.55|375.8|375.6|375.8|375.65|375.8|375.55|2
1733231400000|2024-12-03 13:10:00|375.9|375.65|375.95|375.75|375.95|375.75|375.85|375.6|10
1733231700000|2024-12-03 13:15:00|375.9|375.7|375.8|375.6|375.9|375.75|375.8|375.6|10
1733232000000|2024-12-03 13:20:00|375.75|375.55|375.75|375.55|375.8|375.6|375.75|375.55|3
1733232300000|2024-12-03 13:25:00|375.7|375.5|375.7|375.5|375.7|375.5|375.6|375.4|22
1733232600000|2024-12-03 13:30:00|375.65|375.55|375.65|375.45|375.75|375.6|375.65|375.45|34
1733232900000|2024-12-03 13:35:00|375.6|375.5|375.55|375.4|375.65|375.5|375.45|375.3|33
1733233200000|2024-12-03 13:40:00|375.6|375.45|375.65|375.5|375.65|375.5|375.55|375.4|13
1733233500000|2024-12-03 13:45:00|375.6|375.45|375.45|375.25|375.7|375.55|375.45|375.25|19
1733233800000|2024-12-03 13:50:00|375.5|375.3|375.25|375.1|375.55|375.35|375.1|374.95|33
1733234100000|2024-12-03 13:55:00|375.3|375.15|375|374.85|375.45|375.25|375|374.85|44
1733234400000|2024-12-03 14:00:00|375.05|374.9|375.15|375|375.25|375.1|374.9|374.75|170
1733234700000|2024-12-03 14:05:00|375.1|374.95|374.8|374.65|375.1|374.95|374.75|374.6|126
1733235000000|2024-12-03 14:10:00|374.9|374.75|374.8|374.65|374.95|374.8|374.8|374.65|98
1733235300000|2024-12-03 14:15:00|374.85|374.6|374.45|374.3|374.85|374.7|374.45|374.25|112
1733235600000|2024-12-03 14:20:00|374.5|374.25|374.45|374.25|374.6|374.45|374.35|374.2|125
1733235900000|2024-12-03 14:25:00|374.4|374.3|374.45|374.25|374.45|374.3|374.35|374.15|14
1733236200000|2024-12-03 14:30:00|374.4|374.2|375.15|374.95|375.2|375|374.35|374.2|95
1733236500000|2024-12-03 14:35:00|375.3|375|375.25|375.1|375.4|375.2|375.1|374.85|119
1733236800000|2024-12-03 14:40:00|375.35|375.2|375.85|375.7|375.9|375.75|375.2|375|199
1733237100000|2024-12-03 14:45:00|375.8|375.65|376.15|375.95|376.4|376.2|375.8|375.65|118
1733237400000|2024-12-03 14:50:00|376.1|375.9|376|375.8|376.1|375.95|375.9|375.7|46
1733237700000|2024-12-03 14:55:00|375.95|375.85|376.05|375.8|376.1|375.9|375.85|375.65|37
1733238000000|2024-12-03 15:00:00|376|375.85|375.8|375.65|376.1|375.9|375.75|375.55|50
1733238300000|2024-12-03 15:05:00|375.9|375.75|375.85|375.7|376.2|376|375.8|375.65|61
1733238600000|2024-12-03 15:10:00|375.9|375.75|375.9|375.7|376.15|375.9|375.75|375.6|93
1733238900000|2024-12-03 15:15:00|375.95|375.75|375.7|375.5|376.05|375.9|375.65|375.45|84
1733239200000|2024-12-03 15:20:00|375.65|375.45|375.4|375.2|375.65|375.5|375.4|375.2|20
1733239500000|2024-12-03 15:25:00|375.35|375.15|375|374.8|375.35|375.2|375|374.8|73
1733239800000|2024-12-03 15:30:00|374.95|374.75|375.75|375.55|375.95|375.7|374.9|374.75|174
1733240100000|2024-12-03 15:35:00|375.7|375.6|375.75|375.55|375.9|375.75|375.7|375.5|15
1733240400000|2024-12-03 15:40:00|375.7|375.5|375.5|375.35|375.75|375.5|375.45|375.25|15
1733240700000|2024-12-03 15:45:00|375.45|375.3|375.35|375.15|375.45|375.3|375.05|374.9|30
1733241000000|2024-12-03 15:50:00|375.3|375.2|375.4|375.15|375.55|375.35|375.25|375.05|12
1733241300000|2024-12-03 15:55:00|375.35|375.1|375.45|375.25|375.45|375.3|375.15|375|86
1733241600000|2024-12-03 16:00:00|375.5|375.3|375.75|375.55|375.9|375.65|375.5|375.25|8
1733241900000|2024-12-03 16:05:00|375.7|375.5|375.85|375.65|375.95|375.75|375.65|375.45|14
1733242200000|2024-12-03 16:10:00|375.9|375.7|375.75|375.55|375.95|375.8|375.7|375.5|9
1733242500000|2024-12-03 16:15:00|375.7|375.5|376.05|375.9|376.05|375.9|375.65|375.45|34
1733242800000|2024-12-03 16:20:00|376.1|375.95|376.4|376.2|376.4|376.2|376.1|375.9|122
1733243100000|2024-12-03 16:25:00|376.45|376.15|376.8|376.65|376.85|376.7|376.4|376.15|89
1733243400000|2024-12-03 16:30:00|376.85|376.6|376.45|376.3|376.85|376.6|376.45|376.25|36
1733243700000|2024-12-03 16:35:00|376.5|376.35|376.35|376.2|376.5|376.35|376.35|376.2|14
1733244000000|2024-12-03 16:40:00|376.4|376.25|376.25|376.05|376.45|376.3|376.2|376.05|57
1733244300000|2024-12-03 16:45:00|376.35|376.1|376.4|376.25|376.45|376.3|376.15|376|93
1733244600000|2024-12-03 16:50:00|376.5|376.35|376.6|376.45|376.6|376.45|376.45|376.3|21
1733244900000|2024-12-03 16:55:00|376.55|376.4|376.35|376.15|376.6|376.45|376.3|376.15|14
1733245200000|2024-12-03 17:00:00|376.4|376.2|376.2|376.05|376.4|376.2|376.2|376.05|9
1733245500000|2024-12-03 17:05:00|376.15|376|376.25|376.1|376.3|376.1|376.1|375.95|17
1733245800000|2024-12-03 17:10:00|376.2|376.05|376.1|375.9|376.25|376.1|376.1|375.9|7
1733246100000|2024-12-03 17:15:00|376.2|375.95|376.25|376.05|376.3|376.15|376.2|375.95|18
1733246400000|2024-12-03 17:20:00|376.2|376|376.2|376|376.25|376.1|376.15|376|13
1733246700000|2024-12-03 17:25:00|376.15|376.05|376.2|376|376.2|376.05|376.1|375.95|9
1733247000000|2024-12-03 17:30:00|376.15|375.95|376.3|376.1|376.3|376.1|376.1|375.95|10
1733247300000|2024-12-03 17:35:00|376.25|376.05|376.35|376.15|376.4|376.2|376.2|376|46
1733247600000|2024-12-03 17:40:00|376.3|376.2|376.3|376.15|376.3|376.2|376.3|376.1|1
1733247900000|2024-12-03 17:45:00|376.35|376.1|376.4|376.2|376.45|376.3|376.35|376.1|8
1733248200000|2024-12-03 17:50:00|376.45|376.25|376.45|376.3|376.45|376.3|376.45|376.2|5
1733248500000|2024-12-03 17:55:00|376.5|376.35|376.55|376.35|376.6|376.4|376.5|376.3|8
1733248800000|2024-12-03 18:00:00|376.6|376.4|376.7|376.5|376.85|376.6|376.6|376.4|81
1733249100000|2024-12-03 18:05:00||376.55||376.55||376.55||376.5|2
1733249400000|2024-12-03 18:10:00|376.65|376.5|376.7|376.5|376.7|376.55|376.65|376.45|9
1733249700000|2024-12-03 18:15:00|376.65|376.55|376.7|376.55|376.7|376.55|376.65|376.5|4
1733250000000|2024-12-03 18:20:00|376.65|376.5|376.7|376.5|376.7|376.55|376.65|376.5|3
1733250300000|2024-12-03 18:25:00|376.65|376.45|376.5|376.35|376.65|376.5|376.5|376.35|2
1733250600000|2024-12-03 18:30:00|376.55|376.4|376.6|376.4|376.6|376.4|376.5|376.35|8
1733250900000|2024-12-03 18:35:00|376.55||376.55||376.55||376.55||1
1733251200000|2024-12-03 18:40:00|376.5|376.35|376.45|376.3|376.5|376.35|376.45|376.3|6
1733251500000|2024-12-03 18:45:00|376.4|376.25|376.5|376.3|376.5|376.35|376.4|376.25|9
1733251800000|2024-12-03 18:50:00|376.45|376.35|376.45|376.25|376.45|376.35|376.45|376.25|3
1733252100000|2024-12-03 18:55:00|376.4|376.2|376.4|376.25|376.45|376.25|376.4|376.2|3
1733252400000|2024-12-03 19:00:00|376.35|376.2|376.2|376|376.35|376.2|376.2|376|0
1733252700000|2024-12-03 19:05:00|376.15|375.95|376.15|376|376.15|376|376.1|375.9|7
1733253000000|2024-12-03 19:10:00|376.1|375.95|376|375.85|376.15|375.95|376|375.85|3
1733253300000|2024-12-03 19:15:00|375.95|375.8|376.05|375.9|376.05|375.9|375.95|375.75|21
1733253600000|2024-12-03 19:20:00|376.1|375.85|375.85|375.7|376.1|375.95|375.85|375.7|37
1733253900000|2024-12-03 19:25:00|375.9|375.8|376.1|375.9|376.1|375.9|375.85|375.75|16
1733254200000|2024-12-03 19:30:00|376.05|375.8|376.05|375.9|376.15|375.95|376|375.8|43
1733254500000|2024-12-03 19:35:00|376.1|375.85|376|375.8|376.1|375.85|375.9|375.75|20
1733254800000|2024-12-03 19:40:00|375.95|375.75|376|375.8|376|375.8|375.9|375.75|13
1733255100000|2024-12-03 19:45:00|375.95|375.75|375.95|375.8|376|375.8|375.9|375.75|4
1733255400000|2024-12-03 19:50:00|376|375.85|376|375.85|376.05|375.9|376|375.85|6
1733255700000|2024-12-03 19:55:00|376.05|375.9|375.95|375.8|376.05|375.9|375.95|375.8|5
1733256000000|2024-12-03 20:00:00|375.9|375.75|375.95|375.75|376|375.8|375.9|375.75|5
1733256300000|2024-12-03 20:05:00|376|375.8|376|375.8|376|375.85|376|375.75|2
1733256600000|2024-12-03 20:10:00|375.95|375.75|375.95|375.8|376|375.8|375.9|375.75|4
1733256900000|2024-12-03 20:15:00|375.9|375.75|375.85|375.7|375.9|375.8|375.85|375.7|2
1733257200000|2024-12-03 20:20:00|375.9|375.75|375.95|375.8|375.95|375.8|375.9|375.7|6
1733257500000|2024-12-03 20:25:00|376|375.85|376|375.8|376.05|375.85|376|375.8|6
1733257800000|2024-12-03 20:30:00|375.95|375.85|376.1|375.95|376.15|375.95|375.95|375.8|5
1733258100000|2024-12-03 20:35:00|376.15|376|376.15|375.95|376.2|376|376|375.85|8
1733258400000|2024-12-03 20:40:00|376.1|376|376|375.8|376.1|376|376|375.8|3
1733258700000|2024-12-03 20:45:00|376.05|375.75|376.4|376|376.6|376.1|376.05|375.75|46
1733259000000|2024-12-03 20:50:00|376.45|375.6|376.55|376.25|376.75|376.25|376.35|375.6|51
1733259300000|2024-12-03 20:55:00|376.5|376.2|376.85|376.3|376.85|376.65|376.45|376.2|68
1733259600000|2024-12-03 21:00:00|376.8|376.25|376.7|376.35|376.8|376.4|376.65|376.25|0
1733259900000|2024-12-03 21:05:00|376.65|376.3|376.65|376.4|376.8|376.45|376.6|376.1|4
1733260200000|2024-12-03 21:10:00|376.6|376.2|376.9|376.3|376.9|376.3|376.6|376.2|2
1733260500000|2024-12-03 21:15:00|377|376.4|376.9|376.3|377|376.4|376.9|376.3|0
1733261100000|2024-12-03 21:25:00|377|376.4|377|376.4|377|376.4|376.9|376.3|0
1733261400000|2024-12-03 21:30:00|376.9|376.3|376.9|376.3|377|376.4|376.9|376.3|0
1733261700000|2024-12-03 21:35:00|377|376.4|376.9|376.3|377|376.4|376.9|376.3|0
1733262000000|2024-12-03 21:40:00|377|376.4|376.9|376.3|377|376.4|376.9|376.3|0
1733262300000|2024-12-03 21:45:00|377|376.4|377|376.4|377|376.4|376.9|376.3|0
1733262600000|2024-12-03 21:50:00|376.9|376.3|376.9|376.3|376.9|376.3|376.9|376.3|0
1733262900000|2024-12-03 21:55:00|376.8|376.2|376.8|376.2|376.9|376.3|376.8|376.2|0
1733263200000|2024-12-03 22:00:00|376.9|376.3|376.9|376.3|376.9|376.3|376.8|376.2|0
1733263800000|2024-12-03 22:10:00|376.8|376.2|376.9|376.3|376.9|376.3|376.8|376.2|0
1733264400000|2024-12-03 22:20:00|376.8|376.2|376.8|376.2|376.9|376.3|376.8|376.2|0
1733264700000|2024-12-03 22:25:00|376.7|376.1|376.8|376.2|376.8|376.2|376.7|376.1|0
1733265300000|2024-12-03 22:35:00|376.9|376.3|376.9|376.3|376.9|376.3|376.9|376.3|0
1733265600000|2024-12-03 22:40:00|376.8|376.2|376.9|376.3|376.9|376.3|376.8|376.2|0
1733265900000|2024-12-03 22:45:00|376.8|376.2|376.9|376.3|376.9|376.3|376.8|376.2|0
1733266200000|2024-12-03 22:50:00|376.8|376.2|376.8|376.2|376.8|376.2|376.8|376.2|0
1733266500000|2024-12-03 22:55:00|376.9|376.3|376.9|376.3|376.9|376.3|376.8|376.2|0
1733266800000|2024-12-03 23:00:00|376.8|376.2|376.8|376.2|376.9|376.3|376.7|376.1|0
1733267100000|2024-12-03 23:05:00|376.7|376.1|376.7|376.1|376.8|376.2|376.7|376.1|0
1733267400000|2024-12-03 23:10:00|376.8|376.2|376.8|376.2|376.8|376.2|376.7|376.1|0
1733268600000|2024-12-03 23:30:00|376.9|376.3|376.8|376.2|376.9|376.3|376.8|376.2|0
1733268900000|2024-12-03 23:35:00|376.9|376.3|376.8|376.2|376.9|376.3|376.8|376.2|0
1733269200000|2024-12-03 23:40:00|376.9|376.3|376.9|376.3|376.9|376.3|376.8|376.2|0
1733269500000|2024-12-03 23:45:00|376.8|376.2|376.9|376.3|376.9|376.3|376.8|376.2|0
1733271000000|2024-12-04 00:10:00|376.8|376.2|376.8|376.2|376.9|376.3|376.8|376.2|0
1733272200000|2024-12-04 00:30:00|375.95|375.65|375.95|375.8|376.3|376|375.65|375.45|174
1733272500000|2024-12-04 00:35:00|375.85|375.75|375.5|375.35|375.9|375.75|375.5|375.35|153
1733272800000|2024-12-04 00:40:00|375.45|375.3|375.45|375.3|375.6|375.4|375.35|375.2|130
1733273100000|2024-12-04 00:45:00|375.4|375.25|375.45|375.3|375.55|375.35|375.4|375.25|110
1733273400000|2024-12-04 00:50:00|375.5|375.35|375.55|375.4|375.6|375.45|375.45|375.3|99
1733273700000|2024-12-04 00:55:00|375.5|375.35|375.6|375.45|375.7|375.5|375.3|375.15|237
1733274000000|2024-12-04 01:00:00|375.75|375.55|377.15|377|377.2|377.05|375.75|375.55|1069
1733274300000|2024-12-04 01:05:00|377.1|376.95|377.3|377.15|377.5|377.35|376.95|376.8|411
1733274600000|2024-12-04 01:10:00|377.35|377.2|377.1|376.95|377.4|377.25|377.1|376.9|213
1733274900000|2024-12-04 01:15:00|377.05|376.9|377.65|377.5|377.65|377.5|377.05|376.9|180
1733275200000|2024-12-04 01:20:00|377.7|377.55|377.75|377.55|377.85|377.7|377.65|377.5|151
1733275500000|2024-12-04 01:25:00|377.7|377.6|377.3|377.15|377.75|377.6|377.3|377.1|102
1733275800000|2024-12-04 01:30:00|377.35|377.2|377.1|376.95|377.4|377.25|377.1|376.95|135
1733276100000|2024-12-04 01:35:00|377.15|376.9|377.9|377.7|377.95|377.75|377.15|376.9|205
1733276400000|2024-12-04 01:40:00|377.85|377.75|378|377.85|378|377.85|377.85|377.7|96
1733276700000|2024-12-04 01:45:00|377.95|377.8|378.5|378.3|378.5|378.35|377.85|377.6|323
1733277000000|2024-12-04 01:50:00|378.55|378.35|378.75|378.6|378.8|378.65|378.55|378.3|172
1733277300000|2024-12-04 01:55:00|378.8|378.65|378.95|378.75|378.95|378.75|378.6|378.45|150
1733277600000|2024-12-04 02:00:00|379|378.8|378.75|378.55|379|378.85|378.6|378.45|195
1733277900000|2024-12-04 02:05:00|378.7|378.6|378.75|378.55|378.9|378.75|378.65|378.5|128
1733278200000|2024-12-04 02:10:00|378.65|378.5|378.4|378.2|378.7|378.55|378.4|378.2|73
1733278500000|2024-12-04 02:15:00|378.35|378.15|378.2|378.05|378.4|378.15|378.05|377.9|104
1733278800000|2024-12-04 02:20:00|378.25|378.1|378.45|378.25|378.55|378.4|378.25|378.1|90
1733279100000|2024-12-04 02:25:00|378.5|378.3|378.35|378.15|378.75|378.6|378.35|378.15|107
1733279400000|2024-12-04 02:30:00|378.3|378.2|378.4|378.25|378.4|378.25|378.2|378|69
1733279700000|2024-12-04 02:35:00|378.45|378.3|378.3|378.1|378.5|378.35|378.25|378.1|77
1733280000000|2024-12-04 02:40:00|378.25|378.15|378.3|378.15|378.3|378.15|378.2|378.05|69
1733280300000|2024-12-04 02:45:00|378.25|378.1|378.2|378.05|378.25|378.15|378.15|377.95|67
1733280600000|2024-12-04 02:50:00|378.15|378|378.15|378|378.2|378.05|378.1|377.9|66
1733280900000|2024-12-04 02:55:00|378.1|377.95|378.25|378.1|378.3|378.15|378.1|377.95|69
1733281200000|2024-12-04 03:00:00|378.2|378.05|378.25|378.1|378.25|378.1|378.15|378|35
1733281500000|2024-12-04 03:05:00|378.3|378.15|378.5|378.35|378.55|378.4|378.25|378.1|89
1733281800000|2024-12-04 03:10:00|378.55|378.3|378.5|378.3|378.55|378.4|378.35|378.2|95
1733282100000|2024-12-04 03:15:00|378.45|378.25|378.65|378.5|378.7|378.5|378.45|378.25|119
1733282400000|2024-12-04 03:20:00|378.6|378.45|378.3|378.15|378.6|378.45|378.25|378.05|70
1733282700000|2024-12-04 03:25:00|378.25|378.1|378.3|378.15|378.35|378.2|378.2|378|43
1733283000000|2024-12-04 03:30:00|378.25|378.1|378.3|378.15|378.35|378.2|378.25|378.1|57
1733283300000|2024-12-04 03:35:00|378.35|378.2|378.5|378.3|378.5|378.35|378.35|378.15|79
1733283600000|2024-12-04 03:40:00|378.45|378.35|378.45|378.3|378.65|378.5|378.45|378.3|77
1733283900000|2024-12-04 03:45:00|378.5|378.35|378.45|378.3|378.5|378.35|378.45|378.25|39
1733284200000|2024-12-04 03:50:00|378.4|378.25|378.5|378.35|378.55|378.35|378.35|378.2|83
1733284500000|2024-12-04 03:55:00|378.45|378.3|378.45|378.25|378.6|378.45|378.45|378.25|94
1733284800000|2024-12-04 04:00:00|378.4|378.2|378.2|378|378.4|378.2|378.1|377.95|61
1733285100000|2024-12-04 04:05:00|378.25|378.05|378.3|378.15|378.3|378.15|378.25|378.05|33
1733285400000|2024-12-04 04:10:00|378.25|378.1|378.35|378.2|378.35|378.2|378.25|378.1|43
1733285700000|2024-12-04 04:15:00|378.4|378.25|378.35|378.2|378.4|378.25|378.35|378.15|27
1733286000000|2024-12-04 04:20:00|378.4|378.25|378.4|378.25|378.45|378.3|378.4|378.25|35
1733286300000|2024-12-04 04:25:00|378.35|378.2|378.3|378.15|378.35|378.2|378.3|378.15|57
1733286600000|2024-12-04 04:30:00|378.35|378.2|378.35|378.2|378.45|378.25|378.35|378.2|51
1733286900000|2024-12-04 04:35:00|||||||||5
1733287200000|2024-12-04 04:40:00|378.4|378.25|378.35|378.2|378.4|378.25|378.35|378.2|54
1733287500000|2024-12-04 04:45:00|378.45|378.25|378.55|378.4|378.55|378.4|378.45|378.25|43
1733287800000|2024-12-04 04:50:00|378.6|378.45|378.45|378.3|378.6|378.45|378.45|378.3|74
1733288100000|2024-12-04 04:55:00|378.5|378.35|378.45|378.3|378.5|378.35|378.45|378.3|35
1733288400000|2024-12-04 05:00:00|378.5|378.35|378.8|378.65|378.85|378.65|378.45|378.3|175
1733288700000|2024-12-04 05:05:00|378.75|378.6|378.85|378.65|378.85|378.7|378.75|378.55|112
1733289000000|2024-12-04 05:10:00|378.8|378.7|379|378.85|379.05|378.85|378.75|378.55|159
1733289300000|2024-12-04 05:15:00|378.95|378.8|378.9|378.75|379|378.85|378.7|378.55|187
1733289600000|2024-12-04 05:20:00|378.8|378.65|378.65|378.5|378.85|378.7|378.65|378.5|105
1733289900000|2024-12-04 05:25:00|378.7|378.45|378.75|378.6|378.85|378.65|378.65|378.45|85
1733290200000|2024-12-04 05:30:00|378.8|378.65|378.9|378.7|378.95|378.8|378.8|378.65|77
1733290500000|2024-12-04 05:35:00|378.85|378.65|378.9|378.75|378.9|378.75|378.8|378.6|51
1733290800000|2024-12-04 05:40:00||378.7||378.75||378.75||378.7|31
1733291100000|2024-12-04 05:45:00|378.95|378.8|378.9|378.75|378.95|378.8|378.8|378.65|79
1733291400000|2024-12-04 05:50:00|378.95|378.8|378.9|378.75|378.95|378.8|378.85|378.7|59
1733291700000|2024-12-04 05:55:00|378.95|378.8|379.1|378.95|379.1|378.95|378.9|378.75|86
1733292000000|2024-12-04 06:00:00|379.15|379|379.25|379.1|379.25|379.1|379.1|378.95|141
1733292300000|2024-12-04 06:05:00|379.3|379.15|379.35|379.2|379.4|379.25|379.25|379.1|81
1733292600000|2024-12-04 06:10:00|379.4|379.25|379.4|379.25|379.4|379.25|379.35|379.2|47
1733292900000|2024-12-04 06:15:00|379.35|379.2|379.25|379.1|379.4|379.25|379.25|379.1|61
1733293200000|2024-12-04 06:20:00|379.2|379.05|379.05|378.9|379.25|379.1|379.05|378.9|61
1733293500000|2024-12-04 06:25:00|379|378.85|378.75|378.6|379.05|378.85|378.6|378.45|40
1733293800000|2024-12-04 06:30:00|378.7|378.55|378.7|378.55|378.75|378.55|378.6|378.45|30
1733294100000|2024-12-04 06:35:00|378.75|378.6|378.95|378.8|378.95|378.8|378.75|378.6|45
1733294400000|2024-12-04 06:40:00|379|378.85|379|378.85|379.1|378.95|378.95|378.75|87
1733294700000|2024-12-04 06:45:00|379.05|378.9|378.85|378.7|379.05|378.9|378.85|378.7|89
1733295000000|2024-12-04 06:50:00|378.9|378.75|378.7|378.55|378.95|378.8|378.7|378.55|55
1733295300000|2024-12-04 06:55:00|378.65|378.5|378.65|378.5|378.7|378.55|378.65|378.45|15
1733295600000|2024-12-04 07:00:00|378.6|378.45|378.65|378.5|378.7|378.55|378.55|378.4|79
1733295900000|2024-12-04 07:05:00|378.7|378.55|378.6|378.45|378.7|378.55|378.6|378.45|46
1733296200000|2024-12-04 07:10:00|378.65|378.4|378.55|378.4|378.65|378.45|378.5|378.35|41
1733296500000|2024-12-04 07:15:00|378.6|378.45|378.4|378.25|378.6|378.45|378.35|378.2|96
1733296800000|2024-12-04 07:20:00|378.35|378.2|378.3|378.15|378.4|378.2|378.3|378.15|46
1733297100000|2024-12-04 07:25:00|378.35|378.2|378.15|378|378.35|378.2|378.15|377.95|74
1733297400000|2024-12-04 07:30:00|378.2|378.05|378.2|378.05|378.25|378.05|378.15|378|70
1733297700000|2024-12-04 07:35:00|378.15|378|378.15|378|378.25|378.1|378.15|378|95
1733298000000|2024-12-04 07:40:00|378.2|378.05|378.3|378.15|378.35|378.2|378.2|378|77
1733298300000|2024-12-04 07:45:00|378.25|378.1|378.2|378.05|378.3|378.15|378.2|378.05|95
1733298600000|2024-12-04 07:50:00|378.25|378.1|378.25|378.05|378.25|378.1|378.2|378.05|85
1733298900000|2024-12-04 07:55:00|378.2|378|378.2|378.05|378.25|378.1|378.15|377.95|104
1733299200000|2024-12-04 08:00:00|378.15|378|378.25|378.1|378.45|378.25|378.15|377.95|123
1733299500000|2024-12-04 08:05:00|378.3|378.15|378.35|378.2|378.35|378.2|378.2|378.05|77
1733299800000|2024-12-04 08:10:00|378.4|378.25|378.25|378.1|378.4|378.25|378.25|378.1|86
1733300100000|2024-12-04 08:15:00|378.3|378.15|377.95|377.8|378.3|378.15|377.9|377.75|243
1733300400000|2024-12-04 08:20:00|377.9|377.75|377.9|377.75|377.95|377.8|377.8|377.65|249
1733300700000|2024-12-04 08:25:00|377.85|377.7|378.05|377.9|378.05|377.9|377.85|377.7|111
1733301000000|2024-12-04 08:30:00|378.1|377.85|378.05|377.85|378.1|377.95|378|377.85|115
1733301300000|2024-12-04 08:35:00|378.1|377.9|377.95|377.75|378.1|377.95|377.95|377.75|135
1733301600000|2024-12-04 08:40:00|378|377.8|378.05|377.9|378.05|377.9|377.9|377.75|103
1733301900000|2024-12-04 08:45:00|378|377.85|378|377.8|378.05|377.9|377.95|377.8|95
1733302200000|2024-12-04 08:50:00|378.05|377.85|378.05|377.9|378.15|378|377.95|377.8|171
1733302500000|2024-12-04 08:55:00|378.1|377.95|378.05|377.85|378.2|378|378|377.85|220
1733302800000|2024-12-04 09:00:00|378|377.8|377.65|377.45|378.05|377.85|377.55|377.4|523
1733303100000|2024-12-04 09:05:00|377.7|377.5|377.7|377.55|377.85|377.65|377.6|377.45|150
1733303400000|2024-12-04 09:10:00|377.65|377.5|377.9|377.7|377.9|377.75|377.65|377.5|43
1733303700000|2024-12-04 09:15:00|378|377.75|378.25|378.05|378.35|378.05|377.85|377.7|212
1733304000000|2024-12-04 09:20:00|378.1|377.5|378.1|377.5|378.1|377.5|378|377.4|0
1733304300000|2024-12-04 09:25:00|378|377.4|378.1|377.5|378.1|377.5|378|377.4|56
1733304600000|2024-12-04 09:30:00|378|377.4|378|377.4|378.1|377.5|378|377.4|0
1733305200000|2024-12-04 09:40:00|378.1|377.5|378.1|377.5|378.1|377.5|378|377.4|0
1733305500000|2024-12-04 09:45:00|378|377.4|378.1|377.5|378.1|377.5|378|377.4|0
1733305800000|2024-12-04 09:50:00|378.4|378.2|378.2|378|378.5|378.3|378.2|378|68
1733306100000|2024-12-04 09:55:00|378.25|378.05|378.15|377.95|378.3|378.15|378.15|377.95|101
1733306400000|2024-12-04 10:00:00|378.1|378|377.95|377.8|378.2|378.05|377.95|377.75|56
1733306700000|2024-12-04 10:05:00|378|377.85|378.15|377.95|378.2|378|378|377.8|19
1733307000000|2024-12-04 10:10:00|378.1|377.9|378.05|377.9|378.15|377.95|378|377.8|19
1733307300000|2024-12-04 10:15:00|378.1|377.8|377.95|377.8|378.1|377.85|377.95|377.8|15
1733307600000|2024-12-04 10:20:00|377.9|377.75|377.8|377.65|377.9|377.75|377.8|377.6|4
1733307900000|2024-12-04 10:25:00|377.85|377.6|377.8|377.6|377.85|377.7|377.8|377.6|5
1733308200000|2024-12-04 10:30:00|377.85|377.65|377.9|377.7|377.95|377.7|377.85|377.6|1
1733308500000|2024-12-04 10:35:00|377.85|377.65|377.8|377.65|377.85|377.65|377.8|377.65|2
1733308800000|2024-12-04 10:40:00|377.85|377.7|377.85|377.7|377.85|377.7|377.8|377.65|5
1733309100000|2024-12-04 10:45:00|377.9|377.75|377.9|377.75|377.9|377.75|377.85|377.7|6
1733309400000|2024-12-04 10:50:00|377.85|377.7|377.9|377.75|378|377.8|377.85|377.7|21
1733309700000|2024-12-04 10:55:00|377.95|377.8|377.95|377.8|377.95|377.8|377.85|377.7|3
1733310000000|2024-12-04 11:00:00|377.9|377.75|378|377.85|378.05|377.85|377.9|377.75|2
1733310300000|2024-12-04 11:05:00|377.95|377.8|377.95|377.75|378|377.8|377.95|377.75|1
1733310600000|2024-12-04 11:10:00|377.9|377.8|377.95|377.8|377.95|377.8|377.9|377.75|2
1733310900000|2024-12-04 11:15:00|378|377.85|377.9|377.75|378|377.85|377.9|377.75|1
1733311200000|2024-12-04 11:20:00|377.95|377.8|378|377.8|378|377.8|377.95|377.8|2
1733311500000|2024-12-04 11:25:00||377.85||377.85||377.85||377.8|1
1733311800000|2024-12-04 11:30:00|377.95|377.8|378|377.85|378|377.85|377.95|377.8|13
1733312100000|2024-12-04 11:35:00|378.05|377.9|378.05|377.85|378.1|377.9|378|377.8|21
1733312400000|2024-12-04 11:40:00|378|377.8|377.95|377.8|378|377.8|377.95|377.8|2
1733312700000|2024-12-04 11:45:00|378|377.85|378|377.85|378.05|377.85|378|377.8|6
1733313000000|2024-12-04 11:50:00|378.05|377.9|378.05|377.9|378.05|377.9|378.05|377.9|4
1733313300000|2024-12-04 11:55:00|378|377.85|378.05|377.9|378.05|377.9|377.95|377.8|19
1733313600000|2024-12-04 12:00:00|378.1|377.85|378.15|378|378.15|378|378.05|377.85|36
1733313900000|2024-12-04 12:05:00|378.2|378.05|378.15|377.95|378.25|378.05|378.1|377.95|9
1733314200000|2024-12-04 12:10:00|378.1|378|378.15|377.95|378.15|378|378.1|377.95|0
1733314500000|2024-12-04 12:15:00|378.1|378|378.2|378|378.25|378.05|378.1|378|2
1733314800000|2024-12-04 12:20:00|378.15|378.05|378.3|378.1|378.3|378.1|378.15|378.05|5
1733315100000|2024-12-04 12:25:00|378.25|378.05|378.1|377.95|378.25|378.1|378.1|377.9|21
1733315400000|2024-12-04 12:30:00|378.15|378|378.1|377.95|378.15|378|378.1|377.95|2
1733315700000|2024-12-04 12:35:00|378.15|378|378.1|377.9|378.15|378|378.05|377.9|13
1733316000000|2024-12-04 12:40:00|378.15|377.95|378.1|377.95|378.15|378|378.1|377.9|1
1733316300000|2024-12-04 12:45:00|378.15|378|378.2|378.05|378.25|378.05|378.15|378|5
1733316600000|2024-12-04 12:50:00|378.25|378.1|378.25|378.05|378.3|378.1|378.15|378|15
1733316900000|2024-12-04 12:55:00|378.2|378|378.15|378|378.25|378.05|378.1|377.95|35
1733317200000|2024-12-04 13:00:00|378.2|378.05|378.15|378|378.25|378.05|378.15|377.95|25
1733317500000|2024-12-04 13:05:00|378.2|377.95|378.2|378.05|378.2|378.05|378.15|377.95|11
1733317800000|2024-12-04 13:10:00|378.15|378|378.05|377.85|378.15|378|378.05|377.85|22
1733318100000|2024-12-04 13:15:00|378.15|377.9|378.25|378.05|378.25|378.1|378.15|377.9|10
1733318400000|2024-12-04 13:20:00|378.2|378.1|378.2|378.05|378.25|378.1|378.2|378|11
1733318700000|2024-12-04 13:25:00|378.15|378|378.2|378.05|378.2|378.05|378.15|378|7
1733319000000|2024-12-04 13:30:00|378.15|378|378.1|377.95|378.15|378.05|378.05|377.9|16
1733319300000|2024-12-04 13:35:00|378.15|377.9|378.25|378.1|378.25|378.1|378.15|377.9|5
1733319600000|2024-12-04 13:40:00|378.3|378.15|378.3|378.1|378.3|378.15|378.05|377.9|12
1733319900000|2024-12-04 13:45:00|378.35|378.15|378.25|378.05|378.35|378.2|378.25|378.05|5
1733320200000|2024-12-04 13:50:00|378.2|378.1|378.15|378|378.2|378.1|378.1|377.95|17
1733320500000|2024-12-04 13:55:00|378.1|377.95|378.2|378|378.25|378.05|378.1|377.95|4
1733320800000|2024-12-04 14:00:00|378.15|378.05|378.15|378|378.2|378.05|378.15|378|2
1733321100000|2024-12-04 14:05:00|378.1|377.95|378.2|378.05|378.2|378.05|378.1|377.9|20
1733321400000|2024-12-04 14:10:00|378.25|378.1|378.2|378|378.25|378.1|378.2|378|7
1733321700000|2024-12-04 14:15:00|378.15|378.05|378.1|377.95|378.2|378.05|378.05|377.9|50
1733322000000|2024-12-04 14:20:00|378.15|378|378.25|378.1|378.25|378.1|378.1|378|13
1733322300000|2024-12-04 14:25:00|378.2|378.05|378.3|378.15|378.35|378.2|378.2|378|35
1733322600000|2024-12-04 14:30:00|378.25|378.1|377.8|377.6|378.25|378.1|377.65|377.5|138
1733322900000|2024-12-04 14:35:00|377.85|377.7|377.5|377.3|377.85|377.7|377.2|377.05|187
1733323200000|2024-12-04 14:40:00|377.45|377.25|377.25|377.05|377.6|377.35|377.1|376.95|118
1733323500000|2024-12-04 14:45:00|377.2|377|377.1|376.9|377.25|377.05|376.95|376.8|86
1733323800000|2024-12-04 14:50:00|377.2|376.95|377.45|377.3|377.5|377.3|377.05|376.9|108
1733324100000|2024-12-04 14:55:00|377.5|377.35|377.3|377.05|377.55|377.35|377.15|376.95|118
1733324400000|2024-12-04 15:00:00|377.35|377.1|377.15|377|377.4|377.2|377.15|377|117
1733324700000|2024-12-04 15:05:00|377.1|376.95|377.4|377.25|377.4|377.25|377.1|376.95|108
1733325000000|2024-12-04 15:10:00|377.45|377.2|377.55|377.35|377.65|377.5|377.45|377.2|125
1733325300000|2024-12-04 15:15:00|377.5|377.3|377.65|377.45|377.65|377.45|377.4|377.25|110
1733325600000|2024-12-04 15:20:00|377.7|377.5|377.75|377.55|377.8|377.6|377.5|377.35|106
1733325900000|2024-12-04 15:25:00|377.8|377.6|378|377.8|378.05|377.8|377.6|377.45|162
1733326200000|2024-12-04 15:30:00|378.05|377.75|377.8|377.65|378.05|377.8|377.7|377.5|30
1733326500000|2024-12-04 15:35:00|377.85|377.7|377.8|377.55|378|377.85|377.7|377.45|17
1733326800000|2024-12-04 15:40:00|377.75|377.6|377.7|377.5|377.8|377.6|377.7|377.5|5
1733327100000|2024-12-04 15:45:00|377.65|377.45|377.45|377.2|377.75|377.6|377.3|377.15|22
1733327400000|2024-12-04 15:50:00|377.5|377.3|377.55|377.35|377.6|377.4|377.4|377.15|3
1733327700000|2024-12-04 15:55:00|377.6|377.4|377.55|377.4|377.65|377.45|377.5|377.35|7
1733328000000|2024-12-04 16:00:00|377.6|377.35|377.4|377.2|377.6|377.35|377.35|377.15|48
1733328300000|2024-12-04 16:05:00|377.45|377.25|377.35|377.2|377.45|377.25|377.3|377.15|23
1733328600000|2024-12-04 16:10:00|377.4|377.25|377.35|377.2|377.5|377.3|377.3|377.15|15
1733328900000|2024-12-04 16:15:00|377.4|377.25|377.4|377.25|377.45|377.3|377.3|377.15|21
1733329200000|2024-12-04 16:20:00|377.35|377.2|377.85|377.65|377.85|377.65|377.35|377.2|31
1733329500000|2024-12-04 16:25:00|377.8|377.7|378.25|378.05|378.35|378.15|377.8|377.7|167
1733329800000|2024-12-04 16:30:00|378.2|378|378.2|378|378.25|378.05|378.05|377.85|57
1733330100000|2024-12-04 16:35:00|378.15|378.05|377.95|377.8|378.15|378.05|377.95|377.75|31
1733330400000|2024-12-04 16:40:00|378|377.75|377.85|377.7|378|377.75|377.85|377.7|18
1733330700000|2024-12-04 16:45:00|377.9|377.75|377.95|377.75|377.95|377.8|377.85|377.7|3
1733331000000|2024-12-04 16:50:00|377.9|377.7|377.8|377.6|377.9|377.75|377.75|377.6|46
1733331300000|2024-12-04 16:55:00|377.75|377.55|377.6|377.4|377.75|377.55|377.6|377.35|32
1733331600000|2024-12-04 17:00:00|377.65|377.45|377.8|377.6|377.85|377.65|377.6|377.45|25
1733331900000|2024-12-04 17:05:00|377.75|377.65|377.8|377.65|377.9|377.7|377.75|377.6|11
1733332200000|2024-12-04 17:10:00|377.85|377.7|378.1|377.9|378.1|377.9|377.85|377.7|5
1733332500000|2024-12-04 17:15:00|378.05|377.85|378.05|377.9|378.1|377.9|378|377.85|7
1733332800000|2024-12-04 17:20:00|378.1|377.95|378.15|377.95|378.15|377.95|377.95|377.8|9
1733333100000|2024-12-04 17:25:00|378.2|378|378.2|378.05|378.25|378.05|378.15|378|33
1733333400000|2024-12-04 17:30:00|378.15|378|378.05|377.9|378.15|378|378|377.8|20
1733333700000|2024-12-04 17:35:00|378.1|377.95|378.1|377.95|378.1|377.95|378.05|377.9|5
1733334000000|2024-12-04 17:40:00|378.05|377.9|378.05|377.9|378.1|377.95|378.05|377.85|20
1733334300000|2024-12-04 17:45:00|378.1|377.95|378.15|378|378.15|378|378.05|377.9|3
1733334600000|2024-12-04 17:50:00|378.2|378.05|378.3|378.15|378.35|378.15|378.2|378|17
1733334900000|2024-12-04 17:55:00|378.35|378.1|378.3|378.15|378.35|378.15|378.25|378.1|0
1733335200000|2024-12-04 18:00:00|378.25|378.1|378.2|378.05|378.25|378.1|378.2|378.05|6
1733335500000|2024-12-04 18:05:00|378.15|378|378.2|378|378.2|378.05|378.1|377.95|15
1733335800000|2024-12-04 18:10:00|378.25|378.05|378.2|378.05|378.25|378.05|378.15|377.95|10
1733336100000|2024-12-04 18:15:00|378.25|378|378.3|378.1|378.3|378.15|378.2|378|6
1733336400000|2024-12-04 18:20:00|378.25|378.05|378.1|377.95|378.3|378.15|378.1|377.95|9
1733336700000|2024-12-04 18:25:00|378.15|378|378.1|377.9|378.15|378|378.1|377.9|7
1733337000000|2024-12-04 18:30:00|378.05|377.85|378|377.8|378.05|377.9|377.9|377.75|17
1733337300000|2024-12-04 18:35:00|378.05|377.85|378.2|378|378.2|378|378.05|377.85|21
1733337600000|2024-12-04 18:40:00|378.15|378.05|378.35|378.15|378.35|378.15|378.15|378|43
1733337900000|2024-12-04 18:45:00|378.4|378.2|378.5|378.3|378.5|378.3|378.4|378.2|11
1733338200000|2024-12-04 18:50:00|378.55|378.35|378.6|378.45|378.6|378.45|378.5|378.25|6
1733338500000|2024-12-04 18:55:00|378.65|378.4|378.5|378.3|378.7|378.5|378.5|378.3|16
1733338800000|2024-12-04 19:00:00|378.45|378.35|378.45|378.25|378.5|378.35|378.45|378.2|2
1733339100000|2024-12-04 19:05:00|378.5|378.3|378.55|378.4|378.55|378.4|378.5|378.3|3
1733339400000|2024-12-04 19:10:00|378.5|378.35|378.55|378.4|378.6|378.4|378.5|378.3|11
1733339700000|2024-12-04 19:15:00|378.6|378.35|378.65|378.45|378.7|378.5|378.55|378.35|39
1733340000000|2024-12-04 19:20:00|378.7|378.5|378.6|378.4|378.7|378.55|378.6|378.4|25
1733340300000|2024-12-04 19:25:00|378.65||378.65||378.65||378.6||6
1733340600000|2024-12-04 19:30:00|||||||||1
1733340900000|2024-12-04 19:35:00|378.7|378.45|378.6|378.4|378.7|378.55|378.6|378.4|5
1733341200000|2024-12-04 19:40:00|378.55|378.45|378.55|378.35|378.6|378.45|378.55|378.35|5
1733341500000|2024-12-04 19:45:00||378.4||378.35||378.4||378.35|0
1733341800000|2024-12-04 19:50:00|378.6|378.4|378.55|378.35|378.6|378.4|378.55|378.35|4
1733342100000|2024-12-04 19:55:00|378.5|378.4|378.5|378.35|378.55|378.4|378.5|378.35|3
1733342400000|2024-12-04 20:00:00|378.45|378.3|378.45|378.25|378.5|378.35|378.4|378.25|15
1733342700000|2024-12-04 20:05:00|378.5|378.3|378.55|378.35|378.55|378.4|378.5|378.25|1
1733343000000|2024-12-04 20:10:00|378.6|378.4|378.5|378.35|378.6|378.4|378.5|378.35|0
1733343300000|2024-12-04 20:15:00|378.55|378.3|378.55|378.35|378.55|378.4|378.5|378.3|4
1733343600000|2024-12-04 20:20:00|378.6|378.4|378.55|378.35|378.6|378.4|378.5|378.35|3
1733343900000|2024-12-04 20:25:00|378.6|378.4|378.45|378.25|378.6|378.4|378.45|378.25|2
1733344200000|2024-12-04 20:30:00|378.5|378.3|378.45|378.3|378.5|378.35|378.45|378.25|2
1733344500000|2024-12-04 20:35:00|378.4|378.25|378.6|378.4|378.65|378.45|378.4|378.25|7
1733344800000|2024-12-04 20:40:00|378.65|378.45|378.7|378.45|378.75|378.5|378.65|378.4|10
1733345100000|2024-12-04 20:45:00|378.65|378.5|378.7|378.35|378.75|378.5|378.6|378.3|6
1733345400000|2024-12-04 20:50:00|378.75|378.5|379|378.65|379|378.8|378.75|378.5|23
1733345700000|2024-12-04 20:55:00|378.9|378.75|379|378.55|379.05|378.8|378.8|378.55|17
1733346000000|2024-12-04 21:00:00|378.95|378.35|378.9|378.4|379|378.4|378.9|378.35|0
1733346600000|2024-12-04 21:10:00|379||379||379||379||3
1733346900000|2024-12-04 21:15:00|378.9|378.3|379|378.4|379|378.4|378.9|378.3|0
1733347500000|2024-12-04 21:25:00|378.9|378.3|378.9|378.3|378.9|378.3|378.9|378.3|0
1733347800000|2024-12-04 21:30:00|379|378.4|378.9|378.3|379|378.4|378.9|378.3|0
1733349000000|2024-12-04 21:50:00|379|378.4|378.9|378.3|379|378.4|378.9|378.3|0
1733349300000|2024-12-04 21:55:00|379|378.4|378.9|378.3|379|378.4|378.9|378.3|0
1733350200000|2024-12-04 22:10:00|379|378.4|379|378.4|379|378.4|379|378.4|0
1733350500000|2024-12-04 22:15:00|378.9|378.3|379|378.4|379|378.4|378.9|378.3|0
1733351700000|2024-12-04 22:35:00|378.9|378.3|379|378.4|379|378.4|378.9|378.3|0
1733352000000|2024-12-04 22:40:00|378.9|378.3|378.9|378.3|378.9|378.3|378.9|378.3|0
1733352300000|2024-12-04 22:45:00|379|378.4|379|378.4|379|378.4|379|378.4|0
1733352600000|2024-12-04 22:50:00|378.9|378.3|378.9|378.3|378.9|378.3|378.9|378.3|0
1733353200000|2024-12-04 23:00:00|378.8|378.2|378.9|378.3|378.9|378.3|378.8|378.2|0
1733353500000|2024-12-04 23:05:00|378.8|378.2|378.9|378.3|378.9|378.3|378.8|378.2|0
1733354400000|2024-12-04 23:20:00|379.1|378.5|379.1|378.5|379.1|378.5|379|378.4|0
1733354700000|2024-12-04 23:25:00|379|378.4|379|378.4|379.1|378.5|379|378.4|0
1733355000000|2024-12-04 23:30:00|379.1|378.5|379.1|378.5|379.1|378.5|379|378.4|0
1733355300000|2024-12-04 23:35:00|379|378.4|379|378.4|379.1|378.5|379|378.4|0
1733355900000|2024-12-04 23:45:00|379.1|378.5|379|378.4|379.1|378.5|379|378.4|0
1733356200000|2024-12-04 23:50:00|379.1|378.5|379|378.4|379.1|378.5|379|378.4|0
1733356500000|2024-12-04 23:55:00|379.1|378.5|379|378.4|379.1|378.5|379|378.4|0
1733356800000|2024-12-05 00:00:00|378.9|378.3|379|378.4|379|378.4|378.9|378.3|0
1733357100000|2024-12-05 00:05:00|378.9|378.3|378.9|378.3|379|378.4|378.9|378.3|0
1733357400000|2024-12-05 00:10:00|379|378.4|378.9|378.3|379|378.4|378.9|378.3|0
1733357700000|2024-12-05 00:15:00|379|378.4|379|378.4|379|378.4|378.9|378.3|0
1733358300000|2024-12-05 00:25:00|379.05|378.45|378.95|378.35|379.05|378.45|378.95|378.35|0
1733358600000|2024-12-05 00:30:00|378.1|377.7|378.15|378|378.4|378.25|377.75|377.5|299
1733358900000|2024-12-05 00:35:00|378.2|377.95|378.25|378.1|378.3|378.15|378.1|377.95|181
1733359200000|2024-12-05 00:40:00|378.3|378.15|378.05|377.9|378.35|378.2|378|377.85|136
1733359500000|2024-12-05 00:45:00|378|377.85|377.9|377.75|378|377.85|377.8|377.65|159
1733359800000|2024-12-05 00:50:00|377.95|377.8|378.5|378.35|378.55|378.4|377.9|377.75|270
1733360100000|2024-12-05 00:55:00|378.45|378.3|379.4|379.25|379.4|379.25|378.45|378.3|487
1733360400000|2024-12-05 01:00:00|379.45|379.35|380.95|380.75|381|380.8|379.4|379.3|975
1733360700000|2024-12-05 01:05:00|381|380.8|380.9|380.7|381.3|381.15|380.85|380.65|395
1733361000000|2024-12-05 01:10:00|381|380.75|381|380.75|381.1|380.9|380.75|380.55|235
1733361300000|2024-12-05 01:15:00|380.95|380.85|381.6|381.45|381.75|381.6|380.95|380.85|324
1733361600000|2024-12-05 01:20:00|381.65|381.5|381.55|381.35|382.2|382.05|381.2|381|382
1733361900000|2024-12-05 01:25:00|381.5|381.4|381.5|381.3|381.65|381.45|381.35|381.15|110
1733362200000|2024-12-05 01:30:00|381.55|381.35|381.45|381.3|381.75|381.55|381.4|381.2|118
1733362500000|2024-12-05 01:35:00|381.5|381.25|381.55|381.35|381.8|381.6|381.45|381.25|257
1733362800000|2024-12-05 01:40:00|381.5|381.3|381.45|381.3|381.5|381.3|381.25|381.05|157
1733363100000|2024-12-05 01:45:00|381.5|381.25|381.95|381.75|382|381.8|381.5|381.25|180
1733363400000|2024-12-05 01:50:00|381.9|381.8|382.2|382|382.35|382.2|381.9|381.75|150
1733363700000|2024-12-05 01:55:00|382.25|382.05|382|381.85|382.35|382.2|382|381.8|172
1733364000000|2024-12-05 02:00:00|382.05|381.9|382.1|381.95|382.2|382.05|381.85|381.7|141
1733364300000|2024-12-05 02:05:00|382.05|381.9|382.1|381.95|382.15|382|382.05|381.9|59
1733364600000|2024-12-05 02:10:00|382.15|382|382.05|381.9|382.3|382.15|381.9|381.75|184
1733364900000|2024-12-05 02:15:00|382.1|381.85|382.1|381.95|382.3|382.1|382|381.85|168
1733365200000|2024-12-05 02:20:00|382.15|382|381.9|381.75|382.4|382.25|381.9|381.75|165
1733365500000|2024-12-05 02:25:00|381.95|381.8|382|381.8|382.05|381.85|381.9|381.75|86
1733365800000|2024-12-05 02:30:00|381.95|381.75|382.2|382|382.25|382.05|381.9|381.7|92
1733366100000|2024-12-05 02:35:00|382.25|382.05|382.4|382.25|382.4|382.25|382.15|381.95|70
1733366400000|2024-12-05 02:40:00|382.45|382.2|382.15|382|382.45|382.3|382.15|381.95|119
1733366700000|2024-12-05 02:45:00|382.1|381.95|382|381.85|382.2|382.05|382|381.85|79
1733367000000|2024-12-05 02:50:00|382.05|381.8|381.9|381.75|382.1|381.9|381.85|381.7|104
1733367300000|2024-12-05 02:55:00|381.85|381.7|381.8|381.65|381.85|381.7|381.75|381.55|91
1733367600000|2024-12-05 03:00:00|381.85|381.7|381.8|381.65|381.9|381.7|381.65|381.5|80
1733367900000|2024-12-05 03:05:00|381.75|381.6|381.85|381.7|381.9|381.75|381.7|381.5|90
1733368200000|2024-12-05 03:10:00|381.9|381.75|381.9|381.7|381.95|381.8|381.85|381.7|77
1733368500000|2024-12-05 03:15:00|381.95|381.75|382|381.85|382.1|381.95|381.9|381.75|90
1733368800000|2024-12-05 03:20:00|382.05|381.9|382.35|382.2|382.35|382.2|382|381.85|96
1733369100000|2024-12-05 03:25:00|382.3|382.15|382.2|382.05|382.5|382.35|382.15|382|89
1733369400000|2024-12-05 03:30:00|382.15|382|382.05|381.9|382.2|382|382.05|381.85|45
1733369700000|2024-12-05 03:35:00|382.1|381.95|382.1|381.9|382.15|381.95|382|381.85|66
1733370000000|2024-12-05 03:40:00|382.15|381.95|382.5|382.35|382.5|382.35|382.15|381.95|41
1733370300000|2024-12-05 03:45:00|382.55|382.3|382.55|382.4|382.6|382.45|382.5|382.3|62
1733370600000|2024-12-05 03:50:00|382.5|382.35|382.35|382.2|382.55|382.4|382.35|382.2|68
1733370900000|2024-12-05 03:55:00|382.4|382.25|382.35|382.2|382.45|382.25|382.3|382.15|59
1733371200000|2024-12-05 04:00:00|382.3|382.15|382.15|381.95|382.35|382.15|382|381.85|58
1733371500000|2024-12-05 04:05:00|382.2|382|382.15|381.95|382.25|382.1|382.15|381.95|21
1733371800000|2024-12-05 04:10:00|382.1|381.9|382.1|381.9|382.2|382|382.05|381.9|22
1733372100000|2024-12-05 04:15:00|382.05|381.85|381.95|381.75|382.1|381.85|381.95|381.75|43
1733372400000|2024-12-05 04:20:00|382|381.8|382.05|381.85|382.15|381.95|382|381.8|38
1733372700000|2024-12-05 04:25:00|381.95|381.8|381.75|381.6|381.95|381.8|381.75|381.6|144
1733373000000|2024-12-05 04:30:00|381.7|381.55|381.65|381.5|381.8|381.6|381.65|381.45|106
1733373300000|2024-12-05 04:35:00|381.6|381.45|381.65|381.5|381.75|381.6|381.6|381.4|91
1733373600000|2024-12-05 04:40:00|381.7|381.55|381.75|381.6|381.75|381.6|381.65|381.45|69
1733373900000|2024-12-05 04:45:00|381.7|381.55|381.75|381.6|381.8|381.65|381.7|381.55|56
1733374200000|2024-12-05 04:50:00|381.8|381.65|381.8|381.6|381.85|381.7|381.7|381.55|102
1733374500000|2024-12-05 04:55:00|381.75|381.65|381.7|381.55|381.8|381.65|381.7|381.55|178
1733374800000|2024-12-05 05:00:00|381.65|381.5|380.9|380.7|381.9|381.75|380.55|380.35|464
1733375100000|2024-12-05 05:05:00|380.85|380.75|380.6|380.4|381|380.85|380.55|380.4|140
1733375400000|2024-12-05 05:10:00|380.65|380.45|380.3|380.15|380.7|380.55|380.25|380.1|326
1733375700000|2024-12-05 05:15:00|380.35|380.2|380.5|380.35|380.75|380.55|380.35|380.2|218
1733376000000|2024-12-05 05:20:00|380.45|380.3|380.65|380.5|380.8|380.6|380.4|380.25|247
1733376300000|2024-12-05 05:25:00|380.75|380.55|380.65|380.45|380.75|380.55|380.5|380.35|135
1733376600000|2024-12-05 05:30:00|380.6|380.5|380.65|380.45|380.75|380.6|380.6|380.45|103
1733376900000|2024-12-05 05:35:00|380.6|380.4|380.4|380.2|380.6|380.4|380.25|380.1|148
1733377200000|2024-12-05 05:40:00|380.35|380.25|380.5|380.3|380.6|380.45|380.35|380.15|177
1733377500000|2024-12-05 05:45:00|380.45|380.25|379.9|379.75|380.45|380.25|379.9|379.7|187
1733377800000|2024-12-05 05:50:00|379.95|379.8|380|379.85|380.05|379.9|379.9|379.75|172
1733378100000|2024-12-05 05:55:00|379.95|379.8|380|379.85|380.05|379.9|379.95|379.8|72
1733378400000|2024-12-05 06:00:00|380.05|379.95|379.95|379.8|380.15|380|379.85|379.7|171
1733378700000|2024-12-05 06:05:00|379.9|379.75|379.95|379.8|379.95|379.8|379.8|379.65|93
1733379000000|2024-12-05 06:10:00|380|379.85|379.85|379.7|380|379.85|379.85|379.7|120
1733379300000|2024-12-05 06:15:00|379.9|379.75|379.5|379.35|379.9|379.75|379.5|379.3|102
1733379600000|2024-12-05 06:20:00|379.55|379.4|379.5|379.35|379.6|379.45|379.45|379.3|115
1733379900000|2024-12-05 06:25:00|379.55|379.3|379.4|379.2|379.55|379.35|379.35|379.2|196
1733380200000|2024-12-05 06:30:00|379.35|379.25|379.3|379.15|379.5|379.35|379.3|379.15|117
1733380500000|2024-12-05 06:35:00|379.25|379.1|379.3|379.1|379.3|379.15|379.1|378.95|138
1733380800000|2024-12-05 06:40:00|379.25|379.15|378.85|378.7|379.3|379.15|378.85|378.7|108
1733381100000|2024-12-05 06:45:00|378.8|378.65|378.85|378.65|378.9|378.75|378.75|378.6|141
1733381400000|2024-12-05 06:50:00|378.9|378.75|378.95|378.8|379.05|378.85|378.85|378.7|239
1733381700000|2024-12-05 06:55:00|379|378.85|379.05|378.9|379.05|378.9|378.95|378.8|76
1733382000000|2024-12-05 07:00:00|379|378.85|378.95|378.8|379.1|378.95|378.9|378.75|193
1733382300000|2024-12-05 07:05:00|379|378.85|378.9|378.75|379.1|378.95|378.9|378.75|171
1733382600000|2024-12-05 07:10:00|378.95|378.8|378.85|378.7|378.95|378.8|378.85|378.7|74
1733382900000|2024-12-05 07:15:00|378.9|378.75|378.9|378.75|378.9|378.75|378.8|378.65|143
1733383200000|2024-12-05 07:20:00|378.95|378.8|378.95|378.8|379.05|378.9|378.9|378.75|153
1733383500000|2024-12-05 07:25:00|378.9|378.75|378.9|378.75|378.95|378.8|378.8|378.65|131
1733383800000|2024-12-05 07:30:00|378.95|378.8|378.95|378.8|378.95|378.8|378.85|378.7|98
1733384100000|2024-12-05 07:35:00|378.9|378.75|378.95|378.8|378.95|378.8|378.8|378.65|147
1733384400000|2024-12-05 07:40:00|379|378.85|378.9|378.75|379|378.85|378.85|378.7|98
1733384700000|2024-12-05 07:45:00|378.85|378.7|378.85|378.7|378.9|378.75|378.8|378.65|61
1733385000000|2024-12-05 07:50:00|378.95|378.8|379|378.85|379|378.85|378.95|378.8|124
1733385300000|2024-12-05 07:55:00|378.95|378.8|379.1|378.95|379.15|379|378.95|378.75|221
1733385600000|2024-12-05 08:00:00|379.05|378.9|379.25|379.05|379.3|379.1|379.05|378.9|179
1733385900000|2024-12-05 08:05:00|379.2|379.1|379.3|379.15|379.4|379.2|379.2|379|273
1733386200000|2024-12-05 08:10:00|379.35|379.1|379.25|379.1|379.4|379.25|379.1|378.95|254
1733386500000|2024-12-05 08:15:00|379.3|379.05|379.3|379.15|379.4|379.25|379.15|379|233
1733386800000|2024-12-05 08:20:00|379.35|379.2|379.55|379.35|379.55|379.4|379.3|379.15|193
1733387100000|2024-12-05 08:25:00|379.5|379.4|379.55|379.35|379.6|379.4|379.4|379.25|120
1733387400000|2024-12-05 08:30:00|379.5|379.4|379.45|379.25|379.55|379.4|379.3|379.15|159
1733387700000|2024-12-05 08:35:00|379.4|379.2|379.35|379.2|379.45|379.25|379.25|379.1|180
1733388000000|2024-12-05 08:40:00|379.3|379.15|379.3|379.15|379.35|379.2|379.25|379.1|145
1733388300000|2024-12-05 08:45:00|379.25|379.1|379.25|379.1|379.45|379.25|379.2|379.05|326
1733388600000|2024-12-05 08:50:00|379.3|379.15|379.4|379.25|379.55|379.4|379.3|379.15|299
1733388900000|2024-12-05 08:55:00|379.35|379.2|379.45|379.3|379.6|379.45|379.35|379.2|647
1733389200000|2024-12-05 09:00:00|379.4|379.25|379.6|379.45|379.7|379.55|379.4|379.2|1108
1733389500000|2024-12-05 09:05:00|379.65|379.5|379.3|379.15|379.7|379.5|379.3|379.15|213
1733389800000|2024-12-05 09:10:00|379.25|379.1|379.2|379.05|379.25|379.15|379.1|378.9|80
1733390100000|2024-12-05 09:15:00|379.25|379|379.55|379.3|379.55|379.3|379.1|378.95|100
1733390400000|2024-12-05 09:20:00|379.45|378.85|379.45|378.85|379.45|378.85|379.35|378.75|0
1733390700000|2024-12-05 09:25:00|||||||||28
1733391000000|2024-12-05 09:30:00|379.35|378.75|379.35|378.75|379.45|378.85|379.35|378.75|0
1733391300000|2024-12-05 09:35:00|379.45|378.85|379.35|378.75|379.45|378.85|379.35|378.75|0
1733391600000|2024-12-05 09:40:00|379.45|378.85|379.35|378.75|379.45|378.85|379.35|378.75|0
1733392200000|2024-12-05 09:50:00|379.4|379.15|379.3|379.1|379.4|379.25|379.3|379.05|47
1733392500000|2024-12-05 09:55:00|379.35||379.35||379.35||379.3||8
1733392800000|2024-12-05 10:00:00|379.4|379.15|379.5|379.3|379.55|379.3|379.4|379.15|30
1733393100000|2024-12-05 10:05:00|379.55|379.4|379.5|379.35|379.55|379.4|379.45|379.25|70
1733393400000|2024-12-05 10:10:00|379.55|379.4|379.6|379.4|379.6|379.4|379.5|379.35|7
1733393700000|2024-12-05 10:15:00|379.55|379.45|379.55|379.4|379.6|379.45|379.5|379.35|8
1733394000000|2024-12-05 10:20:00|379.6|379.35|379.55|379.35|379.6|379.35|379.55|379.35|0
1733394300000|2024-12-05 10:25:00|379.6|379.4|379.6|379.45|379.6|379.45|379.55|379.35|2
1733394600000|2024-12-05 10:30:00|379.55|379.4|379.65|379.45|379.65|379.45|379.55|379.4|13
1733394900000|2024-12-05 10:35:00|379.6||379.6||379.65||379.6||0
1733395200000|2024-12-05 10:40:00|379.65|379.4|379.6|379.4|379.65|379.4|379.6|379.4|2
1733395500000|2024-12-05 10:45:00|379.55|379.35|379.5|379.3|379.6|379.35|379.4|379.25|10
1733395800000|2024-12-05 10:50:00|379.45|379.25|379.4|379.2|379.5|379.3|379.4|379.2|2
1733396100000|2024-12-05 10:55:00|379.45|379.25|379.4|379.25|379.45|379.3|379.4|379.2|4
1733396400000|2024-12-05 11:00:00|379.45|379.3|379.5|379.3|379.5|379.3|379.4|379.25|2
1733396700000|2024-12-05 11:05:00|379.45|379.25|379.45|379.25|379.5|379.3|379.45|379.25|1
1733397000000|2024-12-05 11:10:00|379.5|379.3|379.55|379.35|379.55|379.35|379.5|379.3|0
1733397300000|2024-12-05 11:15:00|379.5|379.3|379.55|379.35|379.55|379.35|379.5|379.3|3
1733397900000|2024-12-05 11:25:00|379.6|379.4|379.55|379.35|379.6|379.4|379.5|379.35|0
1733398200000|2024-12-05 11:30:00|379.5|379.4|379.55|379.35|379.55|379.4|379.5|379.35|0
1733398500000|2024-12-05 11:35:00|379.6|379.4|379.6|379.45|379.6|379.45|379.55|379.35|0
1733398800000|2024-12-05 11:40:00|379.55|379.4|379.6|379.4|379.6|379.45|379.55|379.35|3
1733399100000|2024-12-05 11:45:00|379.55|379.35|379.55|379.35|379.55|379.35|379.5|379.35|0
1733399400000|2024-12-05 11:50:00|379.5|379.4|379.5|379.35|379.55|379.4|379.5|379.35|0
1733399700000|2024-12-05 11:55:00|379.55|379.3|379.45|379.25|379.55|379.35|379.45|379.25|13
1733400000000|2024-12-05 12:00:00|379.5|379.3|379.55|379.35|379.55|379.4|379.5|379.3|5
1733400300000|2024-12-05 12:05:00|379.6|379.4|379.5|379.35|379.6|379.4|379.5|379.35|0
1733400600000|2024-12-05 12:10:00|379.55|379.4|379.55|379.35|379.6|379.4|379.5|379.35|1
1733400900000|2024-12-05 12:15:00|379.6|379.4|379.5|379.3|379.6|379.4|379.5|379.3|0
1733401200000|2024-12-05 12:20:00|379.45||379.45||379.45||379.45||0
1733401500000|2024-12-05 12:25:00|379.5|379.25|379.5|379.25|379.5|379.3|379.45|379.25|0
1733401800000|2024-12-05 12:30:00|379.55|379.3|379.5|379.3|379.55|379.35|379.45|379.3|7
1733402100000|2024-12-05 12:35:00|379.45|379.35|379.55|379.35|379.55|379.4|379.45|379.3|2
1733402400000|2024-12-05 12:40:00|379.6|379.4|379.55|379.4|379.6|379.4|379.55|379.4|1
1733402700000|2024-12-05 12:45:00|379.6||379.55||379.6||379.55||1
1733403000000|2024-12-05 12:50:00|379.6|379.45|379.55|379.4|379.6|379.45|379.55|379.4|3
1733403300000|2024-12-05 12:55:00|379.6|379.45|379.6|379.45|379.65|379.45|379.55|379.4|22
1733403600000|2024-12-05 13:00:00|379.55|379.4|379.55|379.4|379.6|379.45|379.55|379.4|16
1733403900000|2024-12-05 13:05:00|379.6|379.35|379.5|379.35|379.6|379.35|379.45|379.3|30
1733404200000|2024-12-05 13:10:00|379.55||379.5||379.55||379.5||6
1733404500000|2024-12-05 13:15:00|379.45|379.3|379.45|379.3|379.5|379.3|379.45|379.3|24
1733404800000|2024-12-05 13:20:00|379.5|379.25|379.45|379.3|379.5|379.3|379.4|379.25|40
1733405100000|2024-12-05 13:25:00|379.5|379.25|379.45|379.3|379.5|379.35|379.4|379.25|16
1733405400000|2024-12-05 13:30:00|379.5|379.35|379.65|379.45|379.65|379.45|379.45|379.3|20
1733405700000|2024-12-05 13:35:00|379.7|379.5|379.65|379.5|379.7|379.55|379.6|379.45|30
1733406000000|2024-12-05 13:40:00|379.6|379.45|379.65|379.45|379.65|379.45|379.6|379.45|3
1733406300000|2024-12-05 13:45:00|379.6|379.5|379.65|379.5|379.7|379.55|379.6|379.45|2
1733406600000|2024-12-05 13:50:00|379.6|379.45|379.65|379.45|379.65|379.45|379.55|379.4|25
1733406900000|2024-12-05 13:55:00|379.6|379.4|379.5|379.35|379.65|379.45|379.4|379.25|45
1733407200000|2024-12-05 14:00:00|379.55|379.4|379.35|379.2|379.55|379.4|379.35|379.2|21
1733407500000|2024-12-05 14:05:00|379.4|379.25|379.6|379.4|379.6|379.4|379.4|379.25|12
1733407800000|2024-12-05 14:10:00|379.65|379.45|379.6|379.4|379.65|379.5|379.5|379.35|42
1733408100000|2024-12-05 14:15:00|379.65|379.45|379.65|379.5|379.65|379.5|379.6|379.45|1
1733408400000|2024-12-05 14:20:00|379.7|379.55|379.65|379.45|379.7|379.55|379.6|379.4|5
1733408700000|2024-12-05 14:25:00|379.7|379.5|379.65|379.45|379.7|379.5|379.65|379.45|4
1733409000000|2024-12-05 14:30:00|379.6|379.4|379.55|379.4|379.8|379.65|379.4|379.2|177
1733409300000|2024-12-05 14:35:00|379.6|379.35|379.8|379.6|379.9|379.75|379.45|379.3|225
1733409600000|2024-12-05 14:40:00|379.85|379.65|379.7|379.5|379.9|379.75|379.55|379.4|61
1733409900000|2024-12-05 14:45:00|379.65|379.45|379.6|379.45|379.7|379.5|379.5|379.3|21
1733410200000|2024-12-05 14:50:00|379.65|379.5|379.9|379.7|379.9|379.7|379.6|379.45|36
1733410500000|2024-12-05 14:55:00|379.85|379.65|379.9|379.7|380.05|379.85|379.75|379.55|48
1733410800000|2024-12-05 15:00:00|379.85|379.75|380.15|379.95|380.25|380|379.65|379.5|48
1733411100000|2024-12-05 15:05:00|380.1|379.9|380.2|380|380.3|380.1|380.05|379.9|50
1733411400000|2024-12-05 15:10:00|380.15|380.05|380.05|379.9|380.25|380.05|380.05|379.9|35
1733411700000|2024-12-05 15:15:00|380.1|379.95|379.95|379.8|380.15|379.95|379.95|379.8|15
1733412000000|2024-12-05 15:20:00|379.9|379.75|379.95|379.75|380.05|379.85|379.9|379.75|6
1733412300000|2024-12-05 15:25:00|380|379.8|379.7|379.55|380|379.8|379.7|379.55|4
1733412600000|2024-12-05 15:30:00|379.65|379.5|379.6|379.4|379.7|379.55|379.45|379.3|61
1733412900000|2024-12-05 15:35:00|379.55|379.45|379.5|379.3|379.6|379.45|379.4|379.25|5
1733413200000|2024-12-05 15:40:00|379.55|379.35|379.4|379.25|379.55|379.35|379.4|379.2|8
1733413500000|2024-12-05 15:45:00|379.45|379.3|379.35|379.2|379.55|379.4|379.35|379.2|10
1733413800000|2024-12-05 15:50:00|379.25|379.15|379.4|379.2|379.55|379.35|379.25|379.1|37
1733414100000|2024-12-05 15:55:00|379.35|379.15|379.35|379.2|379.35|379.2|379.3|379.15|4
1733414400000|2024-12-05 16:00:00|379.3|379.15|379.4|379.25|379.45|379.3|379.3|379.15|11
1733414700000|2024-12-05 16:05:00|379.45|379.3|379.5|379.3|379.5|379.35|379.4|379.2|9
1733415000000|2024-12-05 16:10:00|379.45|379.35|379.5|379.3|379.55|379.35|379.45|379.25|11
1733415300000|2024-12-05 16:15:00|379.45|379.25|379.55|379.4|379.55|379.4|379.45|379.25|10
1733415600000|2024-12-05 16:20:00|379.6|379.45|379.6|379.45|379.65|379.45|379.55|379.4|31
1733415900000|2024-12-05 16:25:00|379.65|379.4|379.6|379.45|379.7|379.55|379.55|379.4|93
1733416200000|2024-12-05 16:30:00|379.65|379.5|379.55|379.4|379.7|379.55|379.55|379.4|71
1733416500000|2024-12-05 16:35:00|379.6|379.35|379.5|379.3|379.6|379.4|379.45|379.3|25
1733416800000|2024-12-05 16:40:00|379.45|379.35|379.65|379.45|379.65|379.45|379.45|379.35|22
1733417100000|2024-12-05 16:45:00|379.6|379.4|379.5|379.35|379.65|379.4|379.5|379.35|9
1733417400000|2024-12-05 16:50:00|379.55|379.3|379.6|379.45|379.65|379.45|379.5|379.3|12
1733417700000|2024-12-05 16:55:00|379.65|379.4|379.65|379.5|379.7|379.55|379.55|379.35|6
1733418000000|2024-12-05 17:00:00|379.6|379.45|379.6|379.4|379.65|379.5|379.6|379.4|0
1733418300000|2024-12-05 17:05:00|379.65|379.45|379.7|379.5|379.7|379.5|379.65|379.4|0
1733418600000|2024-12-05 17:10:00|379.65|379.55|379.6|379.4|379.65|379.55|379.6|379.35|1
1733418900000|2024-12-05 17:15:00|379.65|379.45|379.7|379.45|379.7|379.5|379.65|379.4|3
1733419200000|2024-12-05 17:20:00|379.65|379.5|379.6|379.45|379.65|379.5|379.6|379.4|2
1733419500000|2024-12-05 17:25:00|379.65|379.4|379.65|379.45|379.65|379.5|379.65|379.4|1
1733419800000|2024-12-05 17:30:00|379.6|379.4|379.7|379.5|379.75|379.6|379.6|379.4|4
1733420100000|2024-12-05 17:35:00|379.75|379.55|379.75|379.55|379.75|379.6|379.7|379.5|4
1733420400000|2024-12-05 17:40:00|379.7|379.5|379.8|379.6|379.8|379.6|379.7|379.5|5
1733420700000|2024-12-05 17:45:00|379.75|379.65|379.9|379.7|379.9|379.7|379.75|379.55|6
1733421000000|2024-12-05 17:50:00|379.85|379.75|379.85|379.7|379.9|379.75|379.85|379.65|2
1733421300000|2024-12-05 17:55:00|379.8|379.65|379.8|379.6|379.85|379.7|379.8|379.6|2
1733421600000|2024-12-05 18:00:00|379.75|379.55|379.8|379.6|379.85|379.65|379.75|379.55|3
1733421900000|2024-12-05 18:05:00|379.75|379.65|379.75|379.55|379.75|379.65|379.7|379.55|0
1733422200000|2024-12-05 18:10:00|379.7|379.6|379.75|379.55|379.8|379.6|379.7|379.55|1
1733422500000|2024-12-05 18:15:00|379.8|379.6|379.65|379.45|379.85|379.65|379.65|379.45|8
1733422800000|2024-12-05 18:20:00|379.6|379.5|379.4|379.25|379.65|379.5|379.4|379.25|8
1733423100000|2024-12-05 18:25:00|379.45|379.2|379.5|379.3|379.55|379.35|379.45|379.2|3
1733423400000|2024-12-05 18:30:00|379.45|379.25|379.55|379.35|379.55|379.35|379.4|379.2|1
1733423700000|2024-12-05 18:35:00|379.6|379.4|379.8|379.6|379.8|379.6|379.6|379.4|2
1733424000000|2024-12-05 18:40:00|379.85|379.65|379.85|379.65|379.9|379.7|379.8|379.6|4
1733424300000|2024-12-05 18:45:00|379.8|379.6|379.75|379.55|379.85|379.65|379.75|379.55|2
1733424600000|2024-12-05 18:50:00|379.7|379.5|379.8|379.6|379.8|379.6|379.65|379.45|6
1733424900000|2024-12-05 18:55:00|379.75|379.55|379.8|379.6|379.85|379.65|379.7|379.5|2
1733425200000|2024-12-05 19:00:00|379.85|379.65|379.7|379.5|379.85|379.65|379.7|379.5|2
1733425500000|2024-12-05 19:05:00|379.75|379.55|379.95|379.75|379.95|379.8|379.7|379.5|2
1733425800000|2024-12-05 19:10:00|379.9|379.7|379.9|379.75|379.95|379.75|379.85|379.65|4
1733426100000|2024-12-05 19:15:00|379.95|379.7|379.95|379.8|380|379.8|379.9|379.7|3
1733426400000|2024-12-05 19:20:00|380|379.85|380|379.85|380.05|379.9|379.95|379.8|5
1733426700000|2024-12-05 19:25:00|379.95|379.8|379.9|379.7|379.95|379.85|379.9|379.7|8
1733427000000|2024-12-05 19:30:00|379.85|379.65|379.9|379.7|379.95|379.75|379.85|379.65|5
1733427300000|2024-12-05 19:35:00|379.95|379.75|380|379.85|380.05|379.85|379.95|379.7|12
1733427600000|2024-12-05 19:40:00|380.05|379.8|379.95|379.8|380.05|379.8|379.95|379.8|8
1733427900000|2024-12-05 19:45:00|380|379.85|379.95|379.8|380|379.85|379.95|379.8|14
1733428200000|2024-12-05 19:50:00|380|379.85|380|379.85|380.05|379.85|379.95|379.8|3
1733428500000|2024-12-05 19:55:00|380.05|379.8|380|379.85|380.05|379.9|380|379.8|5
1733428800000|2024-12-05 20:00:00|379.95|379.8|379.95|379.75|380|379.8|379.9|379.75|6
1733429100000|2024-12-05 20:05:00|379.9|379.8|380|379.8|380|379.85|379.9|379.75|3
1733429400000|2024-12-05 20:10:00|380.05|379.85|379.9|379.75|380.05|379.85|379.9|379.75|4
1733429700000|2024-12-05 20:15:00|379.95|379.7|379.9|379.7|379.95|379.75|379.9|379.65|0
1733430000000|2024-12-05 20:20:00|379.95|379.75|379.95|379.75|380.05|379.85|379.95|379.75|1
1733430300000|2024-12-05 20:25:00|379.9|379.7|379.85|379.6|379.9|379.7|379.85|379.6|2
1733430600000|2024-12-05 20:30:00|379.8|379.65|379.8|379.6|379.8|379.65|379.8|379.55|0
1733430900000|2024-12-05 20:35:00|379.85|379.65|379.85|379.65|379.85|379.65|379.85|379.55|1
1733431200000|2024-12-05 20:40:00|379.9|379.7|379.85|379.65|379.9|379.7|379.75|379.5|7
1733431500000|2024-12-05 20:45:00|379.8|379.55|379.8|379.6|379.85|379.7|379.8|379.55|5
1733431800000|2024-12-05 20:50:00|379.95|379.65|379.55|379.3|379.95|379.65|379.55|379.2|10
1733432100000|2024-12-05 20:55:00|379.65|379.25|379.85|379.65|379.85|379.7|379.6|379.25|17
1733432400000|2024-12-05 21:00:00|379.8|379.3|379.6|379.25|379.8|379.35|379.6|379.25|4
1733432700000|2024-12-05 21:05:00|379.55|379.2|379.55|379.2|379.55|379.2|379.55|379.2|1
1733433000000|2024-12-05 21:10:00|379.5|379.05|379.65|379.05|379.65|379.05|379.5|379.05|2
1733433300000|2024-12-05 21:15:00|379.55|378.95|379.55|378.95|379.55|378.95|379.55|378.95|0
1733433600000|2024-12-05 21:20:00|379.65|379.05|379.65|379.05|379.65|379.05|379.65|379.05|0
1733433900000|2024-12-05 21:25:00|379.75|379.15|379.75|379.15|379.75|379.15|379.75|379.15|0
1733437500000|2024-12-05 22:25:00|379.65|379.05|379.75|379.15|379.75|379.15|379.65|379.05|0
1733439600000|2024-12-05 23:00:00|379.65|379.05|379.55|378.95|379.75|379.15|379.55|378.95|0
1733439900000|2024-12-05 23:05:00|379.65|379.05|379.45|378.85|379.65|379.05|379.45|378.85|0
1733440200000|2024-12-05 23:10:00|379.55|378.95|379.55|378.95|379.65|379.05|379.55|378.95|0
1733440500000|2024-12-05 23:15:00|379.65|379.05|379.65|379.05|379.65|379.05|379.55|378.95|0
1733440800000|2024-12-05 23:20:00|379.55|378.95|379.65|379.05|379.65|379.05|379.55|378.95|0
1733441700000|2024-12-05 23:35:00|379.55|378.95|379.65|379.05|379.65|379.05|379.55|378.95|0
1733443200000|2024-12-06 00:00:00|379.55|378.95|379.55|378.95|379.65|379.05|379.55|378.95|0
1733443500000|2024-12-06 00:05:00|379.65|379.05|379.55|378.95|379.65|379.05|379.55|378.95|0
1733443800000|2024-12-06 00:10:00|379.65|379.05|379.55|378.95|379.65|379.05|379.55|378.95|0
1733444100000|2024-12-06 00:15:00|379.65|379.05|379.65|379.05|379.65|379.05|379.55|378.95|0
1733444700000|2024-12-06 00:25:00|379.55|378.95|379.55|378.95|379.65|379.05|379.55|378.95|0
1733445000000|2024-12-06 00:30:00|379.7|379.2|379.6|379.4|379.7|379.5|379.25|379.05|345
1733445300000|2024-12-06 00:35:00|379.55|379.3|379.45|379.25|379.55|379.4|379.35|379.2|113
1733445600000|2024-12-06 00:40:00|379.4|379.3|379.6|379.45|379.6|379.45|379.4|379.25|109
1733445900000|2024-12-06 00:45:00|379.65|379.5|379.8|379.65|379.8|379.65|379.65|379.5|86
1733446200000|2024-12-06 00:50:00|379.75|379.6|379.5|379.35|379.75|379.6|379.45|379.3|158
1733446500000|2024-12-06 00:55:00|379.55|379.4|379.3|379.1|379.6|379.4|379.2|379.05|188
1733446800000|2024-12-06 01:00:00|379.25|378.9|377.9|377.75|379.25|379.1|377.65|377.5|863
1733447100000|2024-12-06 01:05:00|377.95|377.8|377.35|377.2|377.95|377.8|377.25|377.1|492
1733447400000|2024-12-06 01:10:00|377.4|377.3|377.35|377.15|377.6|377.45|377.2|377.05|279
1733447700000|2024-12-06 01:15:00|377.3|377.05|377.25|377.05|377.45|377.3|377.1|376.95|215
1733448000000|2024-12-06 01:20:00|377.2|377.1|376.7|376.55|377.3|377.15|376.65|376.5|209
1733448300000|2024-12-06 01:25:00|376.75|376.6|376.5|376.35|376.85|376.65|376.45|376.3|197
1733448600000|2024-12-06 01:30:00|376.45|376.3|376.55|376.4|376.7|376.55|376.45|376.3|173
1733448900000|2024-12-06 01:35:00|376.5|376.35|376.75|376.55|376.75|376.55|376.25|376.05|128
1733449200000|2024-12-06 01:40:00|376.7|376.6|377.35|377.15|377.45|377.25|376.7|376.6|172
1733449500000|2024-12-06 01:45:00|377.4|377.2|376.9|376.75|377.45|377.3|376.85|376.65|152
1733449800000|2024-12-06 01:50:00|376.95|376.8|376.9|376.75|377.1|376.95|376.9|376.75|74
1733450100000|2024-12-06 01:55:00|376.95|376.8|377.15|376.95|377.4|377.25|376.8|376.65|172
1733450400000|2024-12-06 02:00:00|377.1|376.9|377.69|377.44|377.79|377.54|376.9|376.7|147
1733450700000|2024-12-06 02:05:00|377.64|377.49|377.69|377.49|377.94|377.69|377.64|377.49|77
1733451000000|2024-12-06 02:10:00|377.64|377.54|377.79|377.64|377.89|377.69|377.59|377.44|71
1733451300000|2024-12-06 02:15:00|377.74|377.59|377.84|377.64|377.89|377.74|377.74|377.54|82
1733451600000|2024-12-06 02:20:00|377.79|377.59|377.99|377.84|378.04|377.84|377.69|377.49|88
1733451900000|2024-12-06 02:25:00|377.94|377.79|377.99|377.84|378.09|377.94|377.89|377.69|115
1733452200000|2024-12-06 02:30:00|377.94|377.79|377.69|377.54|377.94|377.79|377.69|377.54|54
1733452500000|2024-12-06 02:35:00|377.64|377.49|377.79|377.64|377.79|377.64|377.59|377.44|58
1733452800000|2024-12-06 02:40:00|377.74|377.59|377.94|377.74|377.94|377.79|377.74|377.54|36
1733453100000|2024-12-06 02:45:00|377.89|377.69|377.79|377.64|377.94|377.74|377.79|377.59|56
1733453400000|2024-12-06 02:50:00|377.74|377.59|377.84|377.64|377.89|377.74|377.69|377.54|64
1733453700000|2024-12-06 02:55:00|377.79|377.59|377.79|377.64|377.79|377.64|377.69|377.49|30
1733454000000|2024-12-06 03:00:00|377.84|377.69|377.69|377.49|377.84|377.69|377.64|377.49|38
1733454300000|2024-12-06 03:05:00|377.64|377.54|377.64|377.49|377.64|377.54|377.54|377.39|40
1733454600000|2024-12-06 03:10:00|377.59|377.44|377.79|377.64|377.79|377.64|377.59|377.44|64
1733454900000|2024-12-06 03:15:00|377.74|377.59|377.74|377.54|377.89|377.74|377.74|377.54|112
1733455200000|2024-12-06 03:20:00|377.69|377.49|377.69|377.54|377.74|377.59|377.64|377.49|46
1733455500000|2024-12-06 03:25:00|377.64|377.49|377.59|377.44|377.69|377.54|377.59|377.44|53
1733455800000|2024-12-06 03:30:00|377.64|377.49|377.79|377.64|377.84|377.69|377.64|377.49|44
1733456100000|2024-12-06 03:35:00|377.74|377.59|377.89|377.74|377.89|377.74|377.74|377.59|44
1733456400000|2024-12-06 03:40:00|377.84|377.69|377.94|377.79|377.99|377.84|377.84|377.69|117
1733456700000|2024-12-06 03:45:00|377.89|377.74|377.94|377.79|377.99|377.84|377.89|377.74|39
1733457000000|2024-12-06 03:50:00|377.89|377.74|377.89|377.74|378.04|377.84|377.74|377.59|124
1733457300000|2024-12-06 03:55:00|377.94|377.79|377.79|377.64|377.94|377.79|377.74|377.59|64
1733457600000|2024-12-06 04:00:00|377.74|377.59|377.74|377.59|377.79|377.64|377.64|377.44|49
1733457900000|2024-12-06 04:05:00|377.69|377.54|377.79|377.64|377.79|377.64|377.69|377.49|29
1733458200000|2024-12-06 04:10:00|377.69|377.54|377.69|377.54|377.74|377.54|377.69|377.49|26
1733458500000|2024-12-06 04:15:00|377.64|377.49|377.74|377.59|377.74|377.59|377.64|377.49|53
1733458800000|2024-12-06 04:20:00|377.79|377.64|377.79|377.64|377.79|377.64|377.74|377.59|29
1733459100000|2024-12-06 04:25:00|377.84|377.69|377.74|377.59|377.84|377.69|377.74|377.59|31
1733459400000|2024-12-06 04:30:00|377.79|377.64|377.89|377.69|377.89|377.74|377.69|377.54|87
1733459700000|2024-12-06 04:35:00|377.84|377.64|377.84|377.64|377.84|377.69|377.79|377.64|37
1733460000000|2024-12-06 04:40:00|377.79|377.69|377.94|377.79|377.94|377.79|377.79|377.64|53
1733460300000|2024-12-06 04:45:00|377.89|377.74|377.94|377.79|377.94|377.79|377.89|377.74|43
1733460600000|2024-12-06 04:50:00|377.99|377.84|378.04|377.89|378.09|377.94|377.99|377.84|85
1733460900000|2024-12-06 04:55:00|377.99|377.84|377.94|377.79|377.99|377.84|377.89|377.74|40
1733461200000|2024-12-06 05:00:00|377.89|377.74|378.04|377.89|378.09|377.89|377.69|377.54|160
1733461500000|2024-12-06 05:05:00|377.99|377.84|378.19|377.99|378.24|378.04|377.99|377.79|86
1733461800000|2024-12-06 05:10:00|378.14|378.04|378.19|378.04|378.19|378.04|378.14|378.04|24
1733462100000|2024-12-06 05:15:00|378.14|377.99|378.09|377.94|378.14|377.99|378.09|377.94|74
1733462400000|2024-12-06 05:20:00|378.04|377.89|378.04|377.89|378.19|377.99|377.94|377.79|99
1733462700000|2024-12-06 05:25:00|378.09|377.84|378.19|378.04|378.19|378.04|377.99|377.84|24
1733463000000|2024-12-06 05:30:00|378.14|377.99|378.29|378.14|378.29|378.14|378.14|377.99|76
1733463300000|2024-12-06 05:35:00|378.24|378.09|377.99|377.84|378.24|378.09|377.99|377.84|58
1733463600000|2024-12-06 05:40:00|377.94|377.79|377.79|377.64|377.94|377.79|377.79|377.59|49
1733463900000|2024-12-06 05:45:00|377.74|377.59|377.74|377.59|377.74|377.59|377.69|377.49|66
1733464200000|2024-12-06 05:50:00|377.69|377.54|377.94|377.79|377.94|377.79|377.69|377.54|90
1733464500000|2024-12-06 05:55:00|377.89|377.74|377.94|377.79|377.99|377.79|377.89|377.69|52
1733464800000|2024-12-06 06:00:00|377.89|377.74|377.69|377.54|377.94|377.79|377.69|377.54|109
1733465100000|2024-12-06 06:05:00|377.64|377.49|377.49|377.34|377.69|377.54|377.49|377.34|110
1733465400000|2024-12-06 06:10:00|377.44|377.29|377.49|377.29|377.54|377.34|377.34|377.14|112
1733465700000|2024-12-06 06:15:00|377.44|377.34|377.59|377.44|377.64|377.49|377.44|377.24|103
1733466000000|2024-12-06 06:20:00|377.54|377.34|377.54|377.39|377.59|377.44|377.49|377.29|115
1733466300000|2024-12-06 06:25:00|377.59|377.44|377.54|377.39|377.59|377.44|377.44|377.24|72
1733466600000|2024-12-06 06:30:00|377.49|377.34|377.39|377.24|377.49|377.34|377.34|377.19|75
1733466900000|2024-12-06 06:35:00|377.34|377.19|377.29|377.14|377.44|377.24|377.24|377.09|104
1733467200000|2024-12-06 06:40:00|377.24|377.09|377.24|377.09|377.34|377.19|377.19|377.04|121
1733467500000|2024-12-06 06:45:00|377.19|377.04|377.19|376.99|377.24|377.04|377.09|376.89|78
1733467800000|2024-12-06 06:50:00|377.14|376.94|377.09|376.94|377.19|377.04|377.09|376.94|84
1733468100000|2024-12-06 06:55:00|377.04|376.89|377.09|376.94|377.19|377.04|377.04|376.89|130
1733468400000|2024-12-06 07:00:00|377.04|376.89|377.09|376.94|377.24|377.09|377.04|376.89|107
1733468700000|2024-12-06 07:05:00|377.19|377.04|377.24|377.09|377.24|377.09|377.14|376.99|127
1733469000000|2024-12-06 07:10:00|377.29|377.14|377.24|377.09|377.29|377.14|377.14|376.99|70
1733469300000|2024-12-06 07:15:00|377.34|377.19|377.34|377.19|377.39|377.24|377.29|377.14|101
1733469600000|2024-12-06 07:20:00|377.39|377.24|377.24|377.09|377.39|377.24|377.19|377.04|90
1733469900000|2024-12-06 07:25:00|377.19|377.04|377.19|377.04|377.29|377.14|377.09|376.94|93
1733470200000|2024-12-06 07:30:00|377.14|376.99|377.29|377.14|377.34|377.19|377.14|376.99|104
1733470500000|2024-12-06 07:35:00|377.34|377.09|377.39|377.24|377.44|377.24|377.29|377.09|115
1733470800000|2024-12-06 07:40:00|377.44|377.29|377.39|377.24|377.44|377.29|377.34|377.19|91
1733471100000|2024-12-06 07:45:00|377.34|377.19|377.44|377.29|377.44|377.29|377.34|377.19|83
1733471400000|2024-12-06 07:50:00|377.49|377.24|377.44|377.24|377.49|377.34|377.34|377.19|140
1733471700000|2024-12-06 07:55:00|377.49|377.29|377.49|377.34|377.59|377.44|377.44|377.29|127
1733472000000|2024-12-06 08:00:00|377.54|377.39|377.54|377.39|377.74|377.59|377.54|377.39|115
1733472300000|2024-12-06 08:05:00|377.49|377.34|377.44|377.29|377.54|377.39|377.44|377.29|102
1733472600000|2024-12-06 08:10:00|377.39|377.24|377.59|377.44|377.79|377.59|377.39|377.24|216
1733472900000|2024-12-06 08:15:00|377.54|377.39|377.54|377.39|377.64|377.49|377.49|377.34|81
1733473200000|2024-12-06 08:20:00|377.49|377.34|377.44|377.24|377.54|377.39|377.34|377.19|147
1733473500000|2024-12-06 08:25:00|377.49|377.29|377.44|377.29|377.54|377.39|377.44|377.29|95
1733473800000|2024-12-06 08:30:00|377.54|377.24|377.54|377.39|377.59|377.39|377.34|377.19|192
1733474100000|2024-12-06 08:35:00|377.49|377.34|377.44|377.29|377.54|377.39|377.44|377.29|117
1733474400000|2024-12-06 08:40:00|377.39|377.24|377.39|377.24|377.49|377.34|377.34|377.19|166
1733474700000|2024-12-06 08:45:00|377.34|377.19|377.39|377.24|377.44|377.29|377.34|377.19|164
1733475000000|2024-12-06 08:50:00|377.34|377.19|377.34|377.19|377.59|377.39|377.29|377.09|331
1733475300000|2024-12-06 08:55:00|377.29|377.14|377.29|377.09|377.39|377.19|377.19|377.04|437
1733475600000|2024-12-06 09:00:00|377.24|377.04|376.79|376.59|377.44|377.24|376.69|376.49|657
1733475900000|2024-12-06 09:05:00|376.84|376.64|377.04|376.84|377.19|377.04|376.74|376.54|251
1733476200000|2024-12-06 09:10:00|376.99|376.89|376.79|376.64|377.14|376.94|376.69|376.54|186
1733476500000|2024-12-06 09:15:00|376.84|376.59|376.89|376.69|376.89|376.69|376.64|376.49|254
1733476800000|2024-12-06 09:20:00|376.99|376.29|376.99|376.39|376.99|376.39|376.89|376.29|0
1733477100000|2024-12-06 09:25:00|376.89|376.29|376.99|376.39|376.99|376.39|376.89|376.29|23
1733477400000|2024-12-06 09:30:00|376.89|376.29|376.99|376.39|376.99|376.39|376.89|376.29|0
1733478600000|2024-12-06 09:50:00|377.24|376.54|377.04|376.89|377.24|376.89|376.84|376.54|80
1733478900000|2024-12-06 09:55:00|376.99|376.79|377.04|376.84|377.04|376.89|376.99|376.79|14
1733479200000|2024-12-06 10:00:00|376.99|376.89|377.09|376.94|377.24|377.04|376.94|376.79|59
1733479500000|2024-12-06 10:05:00|377.14|376.99|377.09|376.89|377.14|376.99|377.04|376.84|27
1733479800000|2024-12-06 10:10:00|377.04|376.94|377.19|376.99|377.19|376.99|377.04|376.94|8
1733480100000|2024-12-06 10:15:00|377.24|377.04|377.14|376.94|377.29|377.09|377.09|376.89|16
1733480400000|2024-12-06 10:20:00|377.19|376.99|377.09|376.94|377.24|377.04|377.09|376.94|27
1733480700000|2024-12-06 10:25:00|377.14|376.89|377.14|376.89|377.14|376.89|377.14|376.89|2
1733481000000|2024-12-06 10:30:00|377.09|376.94|377.14|376.94|377.14|376.94|377.09|376.94|4
1733481300000|2024-12-06 10:35:00|377.09|376.99|377.14|376.99|377.19|377.04|377.09|376.99|11
1733481600000|2024-12-06 10:40:00|377.19|377.04|377.19|377.04|377.24|377.09|377.19|377.04|17
1733481900000|2024-12-06 10:45:00|377.24|377.09|377.19|377.04|377.24|377.09|377.19|377.04|10
1733482200000|2024-12-06 10:50:00|377.14|376.99|377.09|376.89|377.14|376.99|377.04|376.89|26
1733482500000|2024-12-06 10:55:00|377.04|376.99|377.14|376.99|377.24|377.04|377.04|376.99|18
1733482800000|2024-12-06 11:00:00|377.19|377.04|377.09|376.94|377.19|377.04|377.09|376.94|14
1733483100000|2024-12-06 11:05:00|377.14|376.99|377.14|376.94|377.14|376.99|377.14|376.94|0
1733483400000|2024-12-06 11:10:00|377.09|376.99|377.14|376.99|377.14|376.99|377.09|376.94|0
1733483700000|2024-12-06 11:15:00|377.09|376.94|377.14|376.99|377.19|377.04|377.09|376.94|8
1733484000000|2024-12-06 11:20:00|377.19|377.04|377.19|377.04|377.24|377.09|377.14|376.99|42
1733484300000|2024-12-06 11:25:00|377.24|376.99|377.19|377.04|377.29|377.14|377.19|376.99|68
1733484600000|2024-12-06 11:30:00|377.14|376.99|377.24|377.04|377.24|377.09|377.14|376.99|69
1733484900000|2024-12-06 11:35:00|377.19|377.09|377.24|377.09|377.29|377.09|377.19|377.04|40
1733485200000|2024-12-06 11:40:00|377.29|377.14|377.29|377.14|377.34|377.14|377.19|377.04|34
1733485500000|2024-12-06 11:45:00|377.24|377.09|377.29|377.14|377.34|377.19|377.24|377.09|37
1733485800000|2024-12-06 11:50:00|377.34|377.09|377.39|377.24|377.39|377.24|377.34|377.09|37
1733486100000|2024-12-06 11:55:00|377.44|377.19|377.39|377.24|377.44|377.29|377.34|377.19|45
1733486400000|2024-12-06 12:00:00|377.34|377.19|377.44|377.29|377.44|377.29|377.29|377.14|39
1733486700000|2024-12-06 12:05:00|377.39|377.24|377.44|377.29|377.44|377.29|377.39|377.24|35
1733487000000|2024-12-06 12:10:00|377.49|377.24|377.44|377.29|377.49|377.29|377.39|377.24|29
1733487300000|2024-12-06 12:15:00|377.49|377.34|377.49|377.29|377.59|377.44|377.44|377.29|43
1733487600000|2024-12-06 12:20:00|377.54|377.34|377.49|377.34|377.64|377.44|377.49|377.29|22
1733487900000|2024-12-06 12:25:00|377.54|377.39|377.64|377.44|377.64|377.49|377.49|377.34|18
1733488200000|2024-12-06 12:30:00|377.59|377.39|377.54|377.39|377.64|377.44|377.49|377.34|16
1733488500000|2024-12-06 12:35:00|377.59|377.44|377.64|377.44|377.64|377.49|377.54|377.39|18
1733488800000|2024-12-06 12:40:00|377.59|377.49|377.64|377.44|377.64|377.49|377.59|377.39|17
1733489100000|2024-12-06 12:45:00|377.59|377.49|377.59|377.39|377.59|377.49|377.59|377.39|2
1733489400000|2024-12-06 12:50:00|377.54|377.44|377.69|377.49|377.69|377.54|377.54|377.39|14
1733489700000|2024-12-06 12:55:00|377.64|377.54|377.74|377.54|377.74|377.59|377.64|377.49|30
1733490000000|2024-12-06 13:00:00|377.69|377.59|377.69|377.49|377.74|377.59|377.59|377.44|60
1733490300000|2024-12-06 13:05:00|377.74|377.54|377.79|377.59|377.79|377.64|377.69|377.54|20
1733490600000|2024-12-06 13:10:00|377.74|377.64|377.84|377.69|377.89|377.69|377.74|377.59|23
1733490900000|2024-12-06 13:15:00|377.89|377.74|377.89|377.69|377.89|377.74|377.84|377.64|17
1733491200000|2024-12-06 13:20:00|377.84|377.74|377.84|377.69|377.89|377.74|377.79|377.64|40
1733491500000|2024-12-06 13:25:00|377.79|377.64|377.74|377.19|377.84|377.69|377.49|377.19|46
1733491800000|2024-12-06 13:30:00|377.69|377.24|378.14|377.89|378.14|377.89|377.69|377.24|115
1733492100000|2024-12-06 13:35:00|378.09|377.84|378.04|377.84|378.14|377.94|377.99|377.79|134
1733492400000|2024-12-06 13:40:00|377.99|377.79|377.89|377.74|378.04|377.79|377.84|377.64|39
1733492700000|2024-12-06 13:45:00|377.84|377.69|377.64|377.44|377.84|377.74|377.64|377.44|29
1733493000000|2024-12-06 13:50:00|377.59|377.49|377.74|377.59|377.74|377.59|377.59|377.44|39
1733493300000|2024-12-06 13:55:00|377.79|377.54|377.64|377.44|377.79|377.59|377.64|377.44|33
1733493600000|2024-12-06 14:00:00|377.59|377.39|377.59|377.44|377.64|377.49|377.49|377.34|56
1733493900000|2024-12-06 14:05:00|377.64|377.49|377.69|377.54|377.69|377.54|377.59|377.44|6
1733494200000|2024-12-06 14:10:00|377.74|377.59|377.79|377.64|377.94|377.74|377.74|377.59|35
1733494500000|2024-12-06 14:15:00|377.84|377.59|377.79|377.59|377.84|377.69|377.69|377.54|41
1733494800000|2024-12-06 14:20:00|377.74|377.64|377.79|377.64|377.89|377.69|377.74|377.54|24
1733495100000|2024-12-06 14:25:00|377.84|377.69|377.89|377.74|377.94|377.79|377.84|377.64|23
1733495400000|2024-12-06 14:30:00|377.94|377.69|377.84|377.64|377.94|377.69|377.24|377.09|122
1733495700000|2024-12-06 14:35:00|377.79|377.59|377.19|377.04|377.84|377.59|377.14|376.99|131
1733496000000|2024-12-06 14:40:00|377.24|376.99|376.94|376.74|377.24|376.99|376.84|376.69|191
1733496300000|2024-12-06 14:45:00|376.99|376.79|377.09|376.94|377.09|376.94|376.94|376.74|89
1733496600000|2024-12-06 14:50:00|377.14|376.99|377.24|377.04|377.39|377.14|377.09|376.94|53
1733496900000|2024-12-06 14:55:00|377.19|377.09|377.19|376.89|377.24|377.09|376.99|376.79|17
1733497200000|2024-12-06 15:00:00|377.24|376.94|377.09|376.89|377.69|376.99|377.09|376.89|13
1733497500000|2024-12-06 15:05:00|377.14|376.84|377.24|377.09|377.24|377.09|377.09|376.84|8
1733497800000|2024-12-06 15:10:00|377.19|377.04|377.14|376.94|377.29|377.09|377.09|376.94|20
1733498100000|2024-12-06 15:15:00|377.09|376.89|377.39|377.19|377.39|377.19|377.04|376.89|15
1733498400000|2024-12-06 15:20:00|377.34|377.14|377.04|376.84|377.34|377.14|377.04|376.84|22
1733498700000|2024-12-06 15:25:00|377.14|376.89|377.64|377.44|377.64|377.44|377.14|376.89|69
1733499000000|2024-12-06 15:30:00|377.59|377.49|377.79|377.59|377.84|377.64|377.59|377.44|21
1733499300000|2024-12-06 15:35:00|377.74|377.54|377.94|377.74|377.99|377.84|377.74|377.54|23
1733499600000|2024-12-06 15:40:00|377.89|377.69|377.94|377.79|377.99|377.79|377.79|377.64|10
1733499900000|2024-12-06 15:45:00|377.99|377.84|378.14|377.99|378.19|377.99|377.99|377.84|40
1733500200000|2024-12-06 15:50:00|378.19|378.04|377.99|377.79|378.19|378.04|377.89|377.69|20
1733500500000|2024-12-06 15:55:00|377.94|377.84|377.99|377.84|378.04|377.89|377.94|377.74|7
1733500800000|2024-12-06 16:00:00|377.94|377.79|377.79|377.59|377.99|377.79|377.74|377.59|17
1733501100000|2024-12-06 16:05:00|377.74|377.64|377.69|377.54|377.79|377.64|377.64|377.49|39
1733501400000|2024-12-06 16:10:00|377.64|377.49|377.44|377.24|377.69|377.54|377.39|377.19|41
1733501700000|2024-12-06 16:15:00|377.49|377.29|377.44|377.24|377.59|377.44|377.39|377.24|6
1733502000000|2024-12-06 16:20:00|377.49|377.29|377.39|377.19|377.54|377.34|377.34|377.19|14
1733502300000|2024-12-06 16:25:00|377.44|377.24|377.39|377.19|377.44|377.24|377.34|377.14|15
1733502600000|2024-12-06 16:30:00|377.44|377.24|377.44|377.29|377.49|377.29|377.39|377.24|4
1733502900000|2024-12-06 16:35:00|377.49|377.24|377.29|377.09|377.49|377.29|377.29|377.09|12
1733503200000|2024-12-06 16:40:00|377.24|377.14|377.29|377.09|377.29|377.14|377.24|377.09|3
1733503500000|2024-12-06 16:45:00|377.24|377.04|377.09|376.89|377.24|377.09|377.09|376.84|33
1733503800000|2024-12-06 16:50:00|377.14|376.94|377.09|376.89|377.14|376.94|377.09|376.89|9
1733504100000|2024-12-06 16:55:00|377.04|376.94|377.04|376.89|377.04|376.94|377.04|376.84|6
1733504400000|2024-12-06 17:00:00|376.99|376.84|376.69|376.54|377.04|376.89|376.69|376.54|74
1733504700000|2024-12-06 17:05:00|376.74|376.59|376.94|376.74|376.94|376.79|376.69|376.54|21
1733505000000|2024-12-06 17:10:00|376.99|376.79|376.89|376.69|376.99|376.79|376.79|376.64|58
1733505300000|2024-12-06 17:15:00|376.84|376.74|376.84|376.69|376.94|376.74|376.84|376.64|14
1733505600000|2024-12-06 17:20:00|376.89|376.74|376.89|376.74|376.99|376.79|376.89|376.69|16
1733505900000|2024-12-06 17:25:00|376.94|376.79|377.09|376.89|377.14|376.94|376.94|376.79|8
1733506200000|2024-12-06 17:30:00|377.04|376.84|376.94|376.79|377.09|376.84|376.94|376.79|8
1733506500000|2024-12-06 17:35:00|376.89|376.74|376.89|376.69|376.94|376.79|376.84|376.69|7
1733506800000|2024-12-06 17:40:00|376.84|376.64|376.74|376.59|376.84|376.69|376.69|376.54|27
1733507100000|2024-12-06 17:45:00|376.79|376.54|376.64|376.49|376.79|376.59|376.64|376.49|39
1733507400000|2024-12-06 17:50:00|376.69|376.44|376.64|376.44|376.69|376.54|376.64|376.44|26
1733507700000|2024-12-06 17:55:00|376.69|376.49|376.64|376.44|376.69|376.49|376.59|376.44|4
1733508000000|2024-12-06 18:00:00|376.54|376.39|376.09|375.89|376.59|376.44|376.09|375.84|176
1733508300000|2024-12-06 18:05:00|376.14|375.94|376.29|376.09|376.34|376.09|376.09|375.89|24
1733508600000|2024-12-06 18:10:00|376.24|376.14|376.24|376.04|376.34|376.14|376.24|376.04|11
1733508900000|2024-12-06 18:15:00|376.29|376.09|376.29|376.09|376.29|376.09|376.24|376.09|3
1733509200000|2024-12-06 18:20:00|376.34|376.14|376.34|376.19|376.34|376.19|376.34|376.14|17
1733509500000|2024-12-06 18:25:00|376.29|376.14|376.19|376.04|376.34|376.19|376.19|376.04|19
1733509800000|2024-12-06 18:30:00|376.14|375.99|376.19|375.99|376.24|376.09|376.09|375.94|57
1733510100000|2024-12-06 18:35:00|376.14|376.04|376.19|376.04|376.24|376.04|376.14|375.94|38
1733510400000|2024-12-06 18:40:00|376.14|375.99|376.09|375.89|376.19|376.04|376.04|375.89|42
1733510700000|2024-12-06 18:45:00|376.14|375.94|376.24|376.04|376.29|376.09|376.14|375.94|31
1733511000000|2024-12-06 18:50:00|376.19|376.09|376.14|375.99|376.19|376.09|376.14|375.94|9
1733511300000|2024-12-06 18:55:00|376.19|376.04|376.29|376.09|376.34|376.09|376.19|376.04|8
1733511600000|2024-12-06 19:00:00|376.24|376.14|376.29|376.14|376.29|376.14|376.24|376.09|19
1733511900000|2024-12-06 19:05:00|376.24|376.09|376.34|376.19|376.39|376.19|376.24|376.09|86
1733512200000|2024-12-06 19:10:00|376.29|376.14|376.29|376.14|376.29|376.19|376.19|375.99|17
1733512500000|2024-12-06 19:15:00|376.24|376.09|376.19|375.99|376.24|376.09|376.04|375.89|18
1733512800000|2024-12-06 19:20:00|376.14|375.94|376.14|375.99|376.19|376.04|376.14|375.94|0
1733513100000|2024-12-06 19:25:00|376.09|375.94|376.09|375.94|376.19|375.99|376.09|375.94|3
1733513400000|2024-12-06 19:30:00|376.04|375.89|376.14|375.94|376.14|375.94|376.04|375.89|1
1733513700000|2024-12-06 19:35:00|376.09|375.89|376.09|375.89|376.14|375.89|376.09|375.89|1
1733514000000|2024-12-06 19:40:00||375.94||375.94||375.94||375.94|0
1733514300000|2024-12-06 19:45:00|376.14|375.99|376.24|376.09|376.24|376.09|376.14|375.99|6
1733514600000|2024-12-06 19:50:00|376.29|376.04|376.29|376.14|376.34|376.19|376.29|376.04|1
1733514900000|2024-12-06 19:55:00|376.24|376.09|376.24|376.04|376.29|376.09|376.19|375.99|10
1733515200000|2024-12-06 20:00:00|376.19|375.99|376.24|376.04|376.29|376.09|376.19|375.99|17
1733515500000|2024-12-06 20:05:00|376.19|376.09|376.19|375.99|376.24|376.09|376.19|375.99|12
1733515800000|2024-12-06 20:10:00|376.24|376.04|376.34|376.14|376.34|376.14|376.24|375.99|1
1733516100000|2024-12-06 20:15:00|376.29|376.09|376.34|376.14|376.34|376.14|376.24|376.09|2
1733516400000|2024-12-06 20:20:00|376.39|376.19|376.34|376.14|376.39|376.19|376.29|376.14|2
1733516700000|2024-12-06 20:25:00|376.29|376.09|376.29|376.14|376.29|376.14|376.29|376.09|3
1733517000000|2024-12-06 20:30:00|376.24|376.09|376.29|376.09|376.29|376.14|376.19|376.04|6
1733517300000|2024-12-06 20:35:00|376.24|375.99|376.19|375.99|376.24|376.04|376.19|375.99|2
1733517600000|2024-12-06 20:40:00|376.14|375.94|376.09|375.89|376.14|375.99|376.09|375.84|9
1733517900000|2024-12-06 20:45:00|376.14|375.94|376.34|375.89|376.39|376.09|376.14|375.89|5
1733518200000|2024-12-06 20:50:00|376.39|376.04|376.34|376.04|376.44|376.14|376.29|375.89|15
1733518500000|2024-12-06 20:55:00|376.44|375.99|376.49|376.14|376.54|376.24|376.34|375.99|45
1733518800000|2024-12-06 21:00:00|376.44|376.09|376.14|375.89|376.44|376.14|376.14|375.89|1
1733519100000|2024-12-06 21:05:00|376.19||376.14||376.19||376.14||0
1733519400000|2024-12-06 21:10:00|376.29|375.69|376.29|375.69|376.29|375.69|376.29|375.69|2
1733519700000|2024-12-06 21:15:00|376.39|375.79|376.29|375.69|376.39|375.79|376.29|375.69|0
1733520000000|2024-12-06 21:20:00|376.19|375.59|376.29|375.69|376.29|375.69|376.19|375.59|0
1733520300000|2024-12-06 21:25:00|376.19|375.59|376.19|375.59|376.29|375.69|376.19|375.59|0
1733520900000|2024-12-06 21:35:00|376.29|375.69|376.19|375.59|376.29|375.69|376.19|375.59|0
1733521800000|2024-12-06 21:50:00|376.29|375.69|376.29|375.69|376.29|375.69|376.19|375.59|0
1733522100000|2024-12-06 21:55:00|376.19|375.59|376.19|375.59|376.29|375.69|376.19|375.59|0
1733698800000|2024-12-08 23:00:00|376.32|375.72|376.32|375.72|376.32|375.72|376.32|375.72|0
1733699100000|2024-12-08 23:05:00|376.42|375.82|376.42|375.82|376.42|375.82|376.42|375.82|0
1733699400000|2024-12-08 23:10:00|376.32|375.72|376.42|375.82|376.42|375.82|376.32|375.72|0
1733700300000|2024-12-08 23:25:00|376.52|375.92|376.52|375.92|376.52|375.92|376.42|375.82|0
1733700600000|2024-12-08 23:30:00|376.42|375.82|376.52|375.92|376.52|375.92|376.42|375.82|0
1733700900000|2024-12-08 23:35:00|376.62|376.02|376.52|375.92|376.62|376.02|376.52|375.92|0
1733701200000|2024-12-08 23:40:00|376.62|376.02|376.52|375.92|376.62|376.02|376.52|375.92|0
1733701500000|2024-12-08 23:45:00|376.62|376.02|376.62|376.02|376.62|376.02|376.52|375.92|0
1733701800000|2024-12-08 23:50:00|376.52|375.92|376.52|375.92|376.62|376.02|376.52|375.92|0
1733702100000|2024-12-08 23:55:00|376.62|376.02|376.52|375.92|376.62|376.02|376.52|375.92|0
1733702400000|2024-12-09 00:00:00|376.42|375.82|376.52|375.92|376.52|375.92|376.42|375.82|0
1733702700000|2024-12-09 00:05:00|376.42|375.82|376.52|375.92|376.52|375.92|376.42|375.82|0
1733703600000|2024-12-09 00:20:00|376.42|375.82|376.52|375.92|376.52|375.92|376.42|375.82|0
1733703900000|2024-12-09 00:25:00|376.42|375.82|376.32|375.72|376.52|375.92|376.32|375.72|0
1733704200000|2024-12-09 00:30:00|376.17|375.77|376.47|376.27|376.72|376.57|376.17|375.77|276
1733704500000|2024-12-09 00:35:00|376.42|376.22|376.67|376.47|376.67|376.52|376.37|376.22|151
1733704800000|2024-12-09 00:40:00|376.62|376.52|377.12|376.97|377.12|376.97|376.62|376.52|198
1733705100000|2024-12-09 00:45:00|377.07|376.92|377.07|376.92|377.17|377.02|376.87|376.72|133
1733705400000|2024-12-09 00:50:00|377.12|376.87|377.27|377.07|377.27|377.12|377.02|376.87|83
1733705700000|2024-12-09 00:55:00|377.22|377.12|377.12|376.92|377.52|377.37|377.07|376.92|192
1733706000000|2024-12-09 01:00:00|377.17|376.97|376.07|375.92|377.32|377.12|376.07|375.87|455
1733706300000|2024-12-09 01:05:00|376.02|375.87|376.62|376.47|376.62|376.47|375.92|375.77|297
1733706600000|2024-12-09 01:10:00|376.67|376.57|376.42|376.17|377.07|376.92|376.27|376.12|289
1733706900000|2024-12-09 01:15:00|376.37|376.12|376.17|375.97|376.42|376.22|376.07|375.92|105
1733707200000|2024-12-09 01:20:00|376.07|376.02|375.97|375.82|376.12|376.02|375.72|375.57|165
1733707500000|2024-12-09 01:25:00|376.02|375.87|376.17|375.97|376.32|376.17|375.92|375.72|116
1733707800000|2024-12-09 01:30:00|376.22|376.02|376.17|376.02|376.47|376.27|376.17|376.02|106
1733708100000|2024-12-09 01:35:00|376.12|375.97|376.22|376.02|376.57|376.42|376.12|375.97|111
1733708400000|2024-12-09 01:40:00|376.17|376.07|376.72|376.47|376.97|376.72|376.17|376.02|193
1733708700000|2024-12-09 01:45:00|376.62|376.42|376.42|376.22|376.62|376.42|376.37|376.22|73
1733709000000|2024-12-09 01:50:00|376.37|376.17|376.32|376.17|376.52|376.32|376.17|375.97|130
1733709300000|2024-12-09 01:55:00|376.37|376.12|376.47|376.27|376.47|376.32|376.22|376.07|74
1733709600000|2024-12-09 02:00:00|376.52|376.32|376.27|376.12|376.57|376.42|376.22|376.07|116
1733709900000|2024-12-09 02:05:00|376.32|376.17|376.27|376.07|376.32|376.17|376.17|376.02|58
1733710200000|2024-12-09 02:10:00|376.22|376.02|376.17|376.02|376.22|376.02|376.12|375.97|56
1733710500000|2024-12-09 02:15:00|376.12|375.97|376.07|375.92|376.12|375.97|376.02|375.87|74
1733710800000|2024-12-09 02:20:00|376.12|375.97|376.22|376.07|376.32|376.12|376.12|375.97|74
1733711100000|2024-12-09 02:25:00|376.17|376.02|376.22|376.07|376.22|376.07|376.07|375.92|65
1733711400000|2024-12-09 02:30:00|376.27|376.02|376.12|375.97|376.27|376.07|376.07|375.92|71
1733711700000|2024-12-09 02:35:00|376.07|375.92|376.27|376.07|376.42|376.22|376.07|375.92|144
1733712000000|2024-12-09 02:40:00|376.22|376.12|376.22|376.02|376.37|376.17|376.17|376.02|65
1733712300000|2024-12-09 02:45:00|376.17|376.07|376.32|376.17|376.42|376.22|376.17|376.07|31
1733712600000|2024-12-09 02:50:00|376.27|376.12|376.22|376.07|376.27|376.12|376.12|375.97|50
1733712900000|2024-12-09 02:55:00|376.17|376.02|376.17|376.02|376.27|376.07|376.17|376.02|39
1733713200000|2024-12-09 03:00:00|376.22|376.07|376.17|376.02|376.32|376.17|376.17|376.02|43
1733713500000|2024-12-09 03:05:00|376.27|376.07|376.47|376.27|376.47|376.32|376.27|376.07|109
1733713800000|2024-12-09 03:10:00|376.42|376.32|376.42|376.27|376.57|376.37|376.42|376.27|70
1733714100000|2024-12-09 03:15:00|376.47|376.32|376.37|376.22|376.47|376.32|376.37|376.22|30
1733714400000|2024-12-09 03:20:00|376.42|376.27|376.27|376.12|376.42|376.27|376.22|376.07|132
1733714700000|2024-12-09 03:25:00|376.32|376.17|376.52|376.32|376.52|376.37|376.32|376.17|41
1733715000000|2024-12-09 03:30:00|376.47|376.37|376.42|376.27|376.67|376.52|376.42|376.27|82
1733715300000|2024-12-09 03:35:00|376.37|376.22|376.42|376.22|376.42|376.27|376.37|376.17|60
1733715600000|2024-12-09 03:40:00|376.47|376.27|376.47|376.32|376.52|376.37|376.42|376.27|47
1733715900000|2024-12-09 03:45:00|376.52|376.37|376.52|376.32|376.57|376.42|376.42|376.27|66
1733716200000|2024-12-09 03:50:00|376.47|376.27|376.42|376.27|376.52|376.27|376.37|376.22|38
1733716500000|2024-12-09 03:55:00|376.47|376.32|376.57|376.42|376.62|376.47|376.47|376.32|65
1733716800000|2024-12-09 04:00:00|376.62|376.47|376.57|376.42|376.67|376.52|376.57|376.42|60
1733717100000|2024-12-09 04:05:00|376.62|376.47|376.72|376.57|376.72|376.57|376.62|376.47|41
1733717400000|2024-12-09 04:10:00|376.77|376.62|376.82|376.67|376.87|376.67|376.72|376.62|46
1733717700000|2024-12-09 04:15:00|376.87|376.62|376.82|376.67|376.87|376.67|376.77|376.62|19
1733718000000|2024-12-09 04:20:00|376.77|376.62|376.72|376.57|376.82|376.67|376.72|376.57|55
1733718300000|2024-12-09 04:25:00|376.67|376.52|376.62|376.47|376.72|376.57|376.62|376.42|38
1733718600000|2024-12-09 04:30:00|376.67|376.52|376.72|376.57|376.72|376.57|376.67|376.52|19
1733718900000|2024-12-09 04:35:00|||||||||15
1733719200000|2024-12-09 04:40:00|376.67|376.52|376.72|376.57|376.72|376.57|376.67|376.52|61
1733719500000|2024-12-09 04:45:00|||||||||19
1733719800000|2024-12-09 04:50:00|376.77|376.62|376.92|376.72|376.92|376.77|376.77|376.62|64
1733720100000|2024-12-09 04:55:00|376.87|376.67|376.82|376.67|376.87|376.72|376.82|376.67|47
1733720400000|2024-12-09 05:00:00|376.77|376.62|377.12|376.97|377.22|377.02|376.77|376.62|156
1733720700000|2024-12-09 05:05:00|377.17|377.02|377.17|377.02|377.42|377.27|377.17|377.02|140
1733721000000|2024-12-09 05:10:00|377.22|377.07|377.17|376.97|377.32|377.17|377.12|376.97|97
1733721300000|2024-12-09 05:15:00|377.12|376.92|376.97|376.82|377.17|376.92|376.97|376.77|71
1733721600000|2024-12-09 05:20:00|377.02|376.77|376.92|376.77|377.02|376.77|376.77|376.62|81
1733721900000|2024-12-09 05:25:00|376.87|376.72|376.87|376.72|376.92|376.77|376.82|376.67|25
1733722200000|2024-12-09 05:30:00|376.92|376.77|377.12|376.97|377.12|376.97|376.87|376.67|64
1733722500000|2024-12-09 05:35:00|377.17|377.02|377.07|376.92|377.27|377.12|377.07|376.92|81
1733722800000|2024-12-09 05:40:00|377.12|376.97|377.12|376.97|377.17|377.02|377.07|376.87|67
1733723100000|2024-12-09 05:45:00|377.07|376.92|377.07|376.92|377.17|376.97|377.07|376.87|60
1733723400000|2024-12-09 05:50:00|377.12|376.97|377.07|376.92|377.12|376.97|377.02|376.87|91
1733723700000|2024-12-09 05:55:00|377.12|376.97|377.12|376.97|377.32|377.17|377.07|376.92|78
1733724000000|2024-12-09 06:00:00|377.07|376.92|377.02|376.82|377.12|376.97|376.97|376.82|44
1733724300000|2024-12-09 06:05:00|376.97|376.77|376.77|376.57|377.02|376.77|376.72|376.57|44
1733724600000|2024-12-09 06:10:00|376.72|376.62|376.72|376.52|376.77|376.62|376.67|376.52|56
1733724900000|2024-12-09 06:15:00|376.67|376.57|376.72|376.57|376.77|376.62|376.67|376.52|41
1733725200000|2024-12-09 06:20:00|376.67|376.52|376.72|376.57|376.72|376.57|376.67|376.52|11
1733725500000|2024-12-09 06:25:00|376.67|376.52|376.87|376.72|376.97|376.82|376.67|376.52|68
1733725800000|2024-12-09 06:30:00|376.92|376.77|376.82|376.67|376.97|376.82|376.82|376.67|17
1733726100000|2024-12-09 06:35:00|376.87|376.62|376.77|376.62|376.87|376.62|376.77|376.57|46
1733726400000|2024-12-09 06:40:00|376.72|376.57|376.77|376.62|376.77|376.62|376.72|376.57|18
1733726700000|2024-12-09 06:45:00|376.72|376.57|376.67|376.52|376.77|376.62|376.67|376.52|29
1733727000000|2024-12-09 06:50:00|376.62|376.47|376.72|376.57|376.72|376.57|376.62|376.47|54
1733727300000|2024-12-09 06:55:00|376.77|376.62|376.72|376.57|376.77|376.62|376.67|376.52|42
1733727600000|2024-12-09 07:00:00|376.67|376.52|376.57|376.42|376.72|376.57|376.57|376.42|21
1733727900000|2024-12-09 07:05:00|376.62|376.47|376.57|376.42|376.62|376.47|376.57|376.37|53
1733728200000|2024-12-09 07:10:00|376.52|376.37|376.57|376.42|376.57|376.42|376.52|376.37|33
1733728500000|2024-12-09 07:15:00|376.52|376.37|376.47|376.32|376.52|376.37|376.47|376.27|28
1733728800000|2024-12-09 07:20:00|376.52|376.37|376.92|376.72|376.92|376.72|376.52|376.37|123
1733729100000|2024-12-09 07:25:00|376.97|376.77|377.32|377.12|377.32|377.12|376.97|376.77|67
1733729400000|2024-12-09 07:30:00|377.27|377.07|377.32|377.17|377.32|377.17|377.17|377.02|151
1733729700000|2024-12-09 07:35:00|377.37|377.12|377.37|377.17|377.57|377.42|377.32|377.12|172
1733730000000|2024-12-09 07:40:00|377.42|377.22|377.32|377.12|377.47|377.27|377.32|377.12|75
1733730300000|2024-12-09 07:45:00|377.27|377.17|377.22|377.07|377.42|377.27|377.22|377.02|156
1733730600000|2024-12-09 07:50:00|377.27|377.12|377.37|377.22|377.47|377.27|377.22|377.02|156
1733730900000|2024-12-09 07:55:00|377.32|377.17|377.32|377.17|377.37|377.17|377.22|377.07|73
1733731200000|2024-12-09 08:00:00|377.37|377.22|377.52|377.37|377.77|377.62|377.37|377.22|124
1733731500000|2024-12-09 08:05:00|377.57|377.32|377.62|377.47|377.67|377.47|377.47|377.32|78
1733731800000|2024-12-09 08:10:00|377.67|377.42|377.92|377.72|377.92|377.72|377.57|377.37|110
1733732100000|2024-12-09 08:15:00|377.87|377.67|377.77|377.62|377.92|377.77|377.72|377.52|155
1733732400000|2024-12-09 08:20:00|377.82|377.67|377.72|377.52|377.87|377.67|377.67|377.47|68
1733732700000|2024-12-09 08:25:00|377.67|377.47|377.57|377.42|377.67|377.47|377.47|377.27|58
1733733000000|2024-12-09 08:30:00|377.62|377.37|377.42|377.27|377.62|377.37|377.42|377.27|49
1733733300000|2024-12-09 08:35:00|377.52|377.32|377.57|377.37|377.67|377.52|377.47|377.32|138
1733733600000|2024-12-09 08:40:00|377.52|377.42|377.47|377.32|377.67|377.47|377.47|377.27|183
1733733900000|2024-12-09 08:45:00|377.42|377.27|377.52|377.32|377.52|377.32|377.42|377.22|217
1733734200000|2024-12-09 08:50:00|377.47|377.27|377.32|377.12|377.52|377.27|377.27|377.07|345
1733734500000|2024-12-09 08:55:00|377.27|377.07|377.37|377.17|377.42|377.27|377.22|377.02|286
1733734800000|2024-12-09 09:00:00|377.42|377.22|377.02|376.82|377.42|377.27|376.82|376.67|669
1733735100000|2024-12-09 09:05:00|377.07|376.87|377.27|377.02|377.27|377.12|376.92|376.72|315
1733735400000|2024-12-09 09:10:00|377.22|377.07|377.42|377.27|377.52|377.37|377.22|377.02|73
1733735700000|2024-12-09 09:15:00|377.47|377.32|377.27|377.02|377.57|377.37|377.22|377.02|155
1733736000000|2024-12-09 09:20:00|377.62||377.62||377.62||377.62||0
1733736300000|2024-12-09 09:25:00|||||||||5
1733736600000|2024-12-09 09:30:00|377.52|376.92|377.62|377.02|377.62|377.02|377.52|376.92|0
1733736900000|2024-12-09 09:35:00|377.52|376.92|377.62|377.02|377.62|377.02|377.52|376.92|0
1733737200000|2024-12-09 09:40:00|377.52|376.92|377.52|376.92|377.62|377.02|377.52|376.92|0
1733737500000|2024-12-09 09:45:00|377.62|377.02|377.52|376.92|377.62|377.02|377.52|376.92|0
1733737800000|2024-12-09 09:50:00|377.32|376.82|377.42|377.22|377.47|377.32|377.22|376.82|36
1733738100000|2024-12-09 09:55:00|377.37|377.27|377.27|377.07|377.37|377.27|377.17|376.97|71
1733738400000|2024-12-09 10:00:00|377.22|377.12|377.22|377.02|377.27|377.12|377.17|377.02|46
1733738700000|2024-12-09 10:05:00|377.27|377.07|377.22|377.07|377.27|377.12|377.12|376.97|43
1733739000000|2024-12-09 10:10:00|377.27|377.12|377.27|377.12|377.27|377.12|377.17|377.02|50
1733739300000|2024-12-09 10:15:00|377.22|377.07|377.12|376.97|377.22|377.07|377.12|376.92|36
1733739600000|2024-12-09 10:20:00|377.17|377.02|377.12|376.92|377.17|377.02|377.07|376.92|9
1733739900000|2024-12-09 10:25:00|377.07|376.97|377.07|376.92|377.17|377.02|377.07|376.92|1
1733740200000|2024-12-09 10:30:00|377.12|376.97|377.12|376.97|377.17|376.97|377.07|376.92|5
1733740500000|2024-12-09 10:35:00|377.17|377.02|377.02|376.82|377.17|377.02|377.02|376.82|16
1733740800000|2024-12-09 10:40:00|377.07|376.87|376.92|376.72|377.07|376.92|376.92|376.72|5
1733741100000|2024-12-09 10:45:00|376.97|376.77|376.97|376.77|376.97|376.82|376.97|376.77|2
1733741400000|2024-12-09 10:50:00|377.02|376.82|377.02|376.87|377.07|376.92|376.97|376.82|7
1733741700000|2024-12-09 10:55:00|377.07|376.82|377.07|376.92|377.07|376.92|377.07|376.82|4
1733742000000|2024-12-09 11:00:00|377.12|376.97|377.02|376.82|377.17|377.02|377.02|376.82|35
1733742300000|2024-12-09 11:05:00|376.97|376.87|376.87|376.67|376.97|376.87|376.87|376.67|46
1733742600000|2024-12-09 11:10:00|376.82|376.62|376.92|376.72|376.92|376.72|376.77|376.57|40
1733742900000|2024-12-09 11:15:00|376.87|376.77|376.87|376.72|376.92|376.77|376.87|376.72|8
1733743200000|2024-12-09 11:20:00|376.82|376.67|377.02|376.82|377.02|376.82|376.82|376.67|13
1733743500000|2024-12-09 11:25:00|376.97|376.87|377.07|376.87|377.07|376.92|376.97|376.87|2
1733743800000|2024-12-09 11:30:00|377.02|376.92|376.92|376.72|377.07|376.92|376.92|376.67|7
1733744100000|2024-12-09 11:35:00|376.97|376.77|376.92|376.72|376.97|376.82|376.92|376.72|5
1733744400000|2024-12-09 11:40:00|376.97|376.77|376.92|376.77|377.02|376.82|376.92|376.77|6
1733744700000|2024-12-09 11:45:00|376.97|376.82|376.92|376.77|376.97|376.82|376.92|376.77|18
1733745000000|2024-12-09 11:50:00|376.97|376.82|377.02|376.87|377.02|376.87|376.97|376.82|32
1733745300000|2024-12-09 11:55:00|377.07|376.92|377.07|376.87|377.07|376.92|376.97|376.82|18
1733745600000|2024-12-09 12:00:00|377.02|376.82|377.02|376.87|377.07|376.87|376.97|376.82|12
1733745900000|2024-12-09 12:05:00|377.07|376.92|377.12|376.97|377.17|376.97|377.07|376.87|15
1733746200000|2024-12-09 12:10:00|377.17|377.02|377.17|377.02|377.22|377.07|377.12|376.92|12
1733746500000|2024-12-09 12:15:00|377.22||377.17||377.22||377.17||3
1733746800000|2024-12-09 12:20:00|377.22|377.07|377.22|377.07|377.27|377.07|377.17|377.02|5
1733747100000|2024-12-09 12:25:00|377.27|377.12|377.27|377.07|377.32|377.12|377.22|377.07|1
1733747400000|2024-12-09 12:30:00|377.32|377.12|377.37|377.22|377.42|377.22|377.27|377.12|7
1733747700000|2024-12-09 12:35:00|377.42|377.27|377.42|377.27|377.42|377.27|377.37|377.22|7
1733748000000|2024-12-09 12:40:00|377.37|377.22|377.37|377.22|377.42|377.22|377.32|377.17|35
1733748300000|2024-12-09 12:45:00|377.32|377.17|377.37|377.22|377.37|377.22|377.32|377.17|9
1733748600000|2024-12-09 12:50:00|377.32|377.17|377.52|377.37|377.52|377.37|377.32|377.17|15
1733748900000|2024-12-09 12:55:00|377.57|377.42|377.62|377.47|377.67|377.47|377.52|377.42|6
1733749200000|2024-12-09 13:00:00|377.67|377.42|377.72|377.52|377.72|377.57|377.62|377.42|8
1733749500000|2024-12-09 13:05:00|377.67|377.57|377.72|377.57|377.77|377.57|377.67|377.52|32
1733749800000|2024-12-09 13:10:00|377.67|377.52|377.72|377.52|377.72|377.52|377.67|377.47|8
1733750100000|2024-12-09 13:15:00|377.77|377.57|377.77|377.62|377.82|377.62|377.67|377.47|8
1733750400000|2024-12-09 13:20:00|377.82|377.57|377.67|377.47|377.82|377.62|377.62|377.47|18
1733750700000|2024-12-09 13:25:00|377.72|377.52|377.82|377.62|377.82|377.62|377.72|377.52|5
1733751000000|2024-12-09 13:30:00|377.77|377.67|377.72|377.52|377.77|377.67|377.72|377.52|18
1733751300000|2024-12-09 13:35:00|377.67|377.47|377.77|377.62|377.82|377.62|377.62|377.47|7
1733751600000|2024-12-09 13:40:00|377.82|377.57|377.72|377.52|377.82|377.62|377.67|377.52|22
1733751900000|2024-12-09 13:45:00|377.77|377.57|377.87|377.72|377.87|377.72|377.72|377.57|27
1733752200000|2024-12-09 13:50:00|377.92|377.77|377.87|377.72|377.97|377.82|377.87|377.72|39
1733752500000|2024-12-09 13:55:00|377.82|377.67|377.82|377.62|377.92|377.77|377.77|377.57|40
1733752800000|2024-12-09 14:00:00|377.77|377.67|377.82|377.62|377.87|377.67|377.77|377.62|6
1733753100000|2024-12-09 14:05:00|377.77|377.57|377.72|377.57|377.77|377.62|377.72|377.57|17
1733753400000|2024-12-09 14:10:00|377.67|377.52|377.72|377.57|377.77|377.57|377.67|377.52|20
1733753700000|2024-12-09 14:15:00|377.77|377.52|377.82|377.67|377.82|377.67|377.72|377.52|3
1733754000000|2024-12-09 14:20:00|377.87|377.72|377.92|377.77|378.02|377.87|377.87|377.67|49
1733754300000|2024-12-09 14:25:00|377.87|377.72|377.82|377.67|377.92|377.77|377.82|377.67|12
1733754600000|2024-12-09 14:30:00|377.87|377.62|378.87|378.67|379.02|378.77|377.72|377.52|430
1733754900000|2024-12-09 14:35:00|378.82|378.62|378.27|378.07|378.82|378.62|378.17|378.02|158
1733755200000|2024-12-09 14:40:00|378.37|378.12|378.07|377.87|378.37|378.22|377.97|377.82|63
1733755500000|2024-12-09 14:45:00|378.12|377.92|378.32|378.12|378.32|378.12|377.92|377.77|10
1733755800000|2024-12-09 14:50:00|378.37|378.17|378.47|378.27|378.62|378.47|378.32|378.17|128
1733756100000|2024-12-09 14:55:00|378.52|378.32|378.47|378.27|378.62|378.47|378.32|378.12|39
1733756400000|2024-12-09 15:00:00|378.42|378.17|378.42|378.27|378.57|378.32|378.27|378.07|9
1733756700000|2024-12-09 15:05:00|378.32|378.22|378.42|378.27|378.52|378.32|378.22|378.07|16
1733757000000|2024-12-09 15:10:00|378.47|378.32|378.37|378.17|378.52|378.37|378.17|377.97|24
1733757300000|2024-12-09 15:15:00|378.32|378.07|378.17|378.02|378.37|378.17|378.17|378.02|66
1733757600000|2024-12-09 15:20:00|378.12|377.97|377.97|377.77|378.17|378.02|377.87|377.67|58
1733757900000|2024-12-09 15:25:00|377.92|377.72|377.37|377.17|377.92|377.72|377.32|377.12|56
1733758200000|2024-12-09 15:30:00|377.42|377.22|377.42|377.22|377.62|377.37|377.37|377.17|5
1733758500000|2024-12-09 15:35:00|377.37|377.17|377.07|376.87|377.37|377.17|377.02|376.82|31
1733758800000|2024-12-09 15:40:00|377.02|376.92|377.32|377.12|377.32|377.12|377.02|376.92|29
1733759100000|2024-12-09 15:45:00|377.27|377.07|376.87|376.72|377.27|377.07|376.77|376.57|34
1733759400000|2024-12-09 15:50:00|376.82|376.67|376.82|376.62|376.92|376.72|376.77|376.57|59
1733759700000|2024-12-09 15:55:00|376.77|376.57|376.77|376.57|376.82|376.62|376.72|376.57|6
1733760000000|2024-12-09 16:00:00|376.72|376.62|376.57|376.37|376.77|376.62|376.42|376.27|48
1733760300000|2024-12-09 16:05:00|376.62|376.42|376.42|376.22|376.62|376.42|376.42|376.22|37
1733760600000|2024-12-09 16:10:00|376.37|376.17|376.47|376.32|376.57|376.37|376.32|376.17|16
1733760900000|2024-12-09 16:15:00|376.42|376.27|376.47|376.32|376.57|376.37|376.37|376.22|30
1733761200000|2024-12-09 16:20:00|376.37|376.22|376.42|376.22|376.47|376.27|376.32|376.17|59
1733761500000|2024-12-09 16:25:00|376.37|376.27|376.52|376.32|376.57|376.37|376.37|376.17|41
1733761800000|2024-12-09 16:30:00|376.57|376.37|376.47|376.27|376.62|376.42|376.42|376.22|25
1733762100000|2024-12-09 16:35:00|376.42|376.22|376.32|376.17|376.57|376.37|376.32|376.12|61
1733762400000|2024-12-09 16:40:00|376.27|376.12|376.27|376.12|376.37|376.22|376.22|376.07|20
1733762700000|2024-12-09 16:45:00|376.32|376.17|376.47|376.32|376.52|376.32|376.27|376.07|16
1733763000000|2024-12-09 16:50:00|376.52|376.37|376.77|376.62|376.92|376.67|376.52|376.32|32
1733763300000|2024-12-09 16:55:00|376.82|376.57|376.67|376.52|376.82|376.62|376.67|376.52|11
1733763600000|2024-12-09 17:00:00|376.62|376.47|376.62|376.42|376.67|376.52|376.57|376.42|13
1733763900000|2024-12-09 17:05:00|376.57|376.37|376.62|376.42|376.67|376.47|376.52|376.32|1
1733764200000|2024-12-09 17:10:00|376.57|376.37|376.97|376.77|377.07|376.87|376.57|376.37|243
1733764500000|2024-12-09 17:15:00|377.02|376.82|377.27|377.12|377.27|377.12|377.02|376.82|87
1733764800000|2024-12-09 17:20:00|377.32|377.07|377.22|377.02|377.32|377.07|377.17|376.97|6
1733765100000|2024-12-09 17:25:00|377.27|377.07|377.22|377.02|377.27|377.12|377.12|376.97|30
1733765400000|2024-12-09 17:30:00|377.17|377.07|377.12|376.92|377.17|377.07|377.07|376.92|10
1733765700000|2024-12-09 17:35:00|377.07|376.97|377.17|376.97|377.22|377.07|377.07|376.92|4
1733766000000|2024-12-09 17:40:00|377.12|377.02|377.27|377.07|377.27|377.07|377.12|376.92|1
1733766300000|2024-12-09 17:45:00|377.22|377.02|377.17|377.02|377.22|377.02|377.17|376.97|3
1733766600000|2024-12-09 17:50:00|377.22|376.97|377.07|376.87|377.22|377.02|377.02|376.82|6
1733766900000|2024-12-09 17:55:00|377.12|376.92|376.87|376.67|377.12|376.92|376.87|376.67|4
1733767200000|2024-12-09 18:00:00|376.82|376.62|376.52|376.32|376.82|376.62|376.47|376.27|37
1733767500000|2024-12-09 18:05:00|376.57|376.27|376.57|376.32|376.62|376.42|376.47|376.27|3
1733767800000|2024-12-09 18:10:00|376.52|376.27|376.72|376.47|376.72|376.52|376.47|376.27|6
1733768100000|2024-12-09 18:15:00|376.67|376.52|376.62|376.42|376.72|376.52|376.62|376.42|4
1733768400000|2024-12-09 18:20:00|376.57|376.37|376.62|376.42|376.62|376.42|376.57|376.37|0
1733768700000|2024-12-09 18:25:00|376.57|376.37|376.67|376.47|376.67|376.52|376.52|376.37|15
1733769000000|2024-12-09 18:30:00|376.62|376.52|376.72|376.52|376.72|376.57|376.62|376.42|5
1733769300000|2024-12-09 18:35:00|376.77|376.57|376.82|376.67|376.92|376.77|376.77|376.57|17
1733769600000|2024-12-09 18:40:00|376.87|376.72|376.92|376.72|376.92|376.77|376.82|376.67|4
1733769900000|2024-12-09 18:45:00|376.97|376.77|377.07|376.87|377.07|376.87|376.97|376.77|1
1733770200000|2024-12-09 18:50:00|377.12|376.92|377.07|376.92|377.17|377.02|377.07|376.87|6
1733770500000|2024-12-09 18:55:00|377.02|376.87|377.12|376.92|377.12|376.92|377.02|376.82|4
1733770800000|2024-12-09 19:00:00|377.07|376.87|377.02|376.87|377.12|376.92|376.97|376.77|40
1733771100000|2024-12-09 19:05:00|377.07|376.92|377.12|376.97|377.22|377.02|376.97|376.82|86
1733771400000|2024-12-09 19:10:00|377.17|376.92|377.07|376.92|377.22|377.02|377.07|376.92|8
1733771700000|2024-12-09 19:15:00|377.12|376.87|377.12|376.92|377.12|376.92|377.07|376.87|0
1733772000000|2024-12-09 19:20:00|377.07|376.87|377.22|377.02|377.22|377.02|377.07|376.87|3
1733772300000|2024-12-09 19:25:00|377.17|376.97|377.12|376.92|377.17|377.02|377.12|376.92|3
1733772600000|2024-12-09 19:30:00|377.07|376.97|377.12|376.92|377.12|376.97|376.97|376.77|10
1733772900000|2024-12-09 19:35:00|377.07|376.97|377.02|376.77|377.07|376.97|377.02|376.77|10
1733773200000|2024-12-09 19:40:00|376.97|376.72|376.72|376.47|376.97|376.72|376.62|376.42|2
1733773500000|2024-12-09 19:45:00|376.67|376.42|376.62|376.42|376.67|376.47|376.62|376.42|2
1733773800000|2024-12-09 19:50:00|376.57|376.37|376.62|376.42|376.62|376.42|376.47|376.27|5
1733774100000|2024-12-09 19:55:00|376.67|376.47|376.72|376.52|376.72|376.57|376.67|376.47|0
1733774400000|2024-12-09 20:00:00|376.67|376.57|376.52|376.32|376.67|376.57|376.47|376.27|5
1733774700000|2024-12-09 20:05:00|376.47|376.27|376.52|376.37|376.57|376.37|376.47|376.27|1
1733775000000|2024-12-09 20:10:00|376.57|376.32|376.32|376.12|376.57|376.32|376.32|376.12|8
1733775300000|2024-12-09 20:15:00|376.37|376.17|376.32|376.12|376.42|376.22|376.27|376.07|5
1733775600000|2024-12-09 20:20:00|376.27|376.07|376.17|375.92|376.32|376.12|376.17|375.92|2
1733775900000|2024-12-09 20:25:00|376.12|375.97|376.12|375.92|376.12|375.97|376.07|375.87|2
1733776200000|2024-12-09 20:30:00|376.17|375.97|376.17|375.97|376.22|376.02|376.12|375.92|1
1733776500000|2024-12-09 20:35:00|376.12|375.92|376.12|375.92|376.17|375.97|376.12|375.92|1
1733776800000|2024-12-09 20:40:00|376.17|375.97|376.12|375.92|376.17|375.97|376.12|375.87|0
1733777100000|2024-12-09 20:45:00|376.07|375.87|376.02|375.87|376.12|375.87|376.02|375.87|2
1733777400000|2024-12-09 20:50:00|376.07|375.92|376.12|375.87|376.22|375.92|376.07|375.87|3
1733777700000|2024-12-09 20:55:00|376.07|375.92|376.12|375.87|376.22|376.02|376.02|375.82|27
1733778000000|2024-12-09 21:00:00|376.07||376.17||376.22||376.02||1
1733778300000|2024-12-09 21:05:00|376.12||376.17||376.22||376.12||0
1733778600000|2024-12-09 21:10:00|376.12|375.72|376.32|375.72|376.32|375.72|376.12|375.72|3
1733778900000|2024-12-09 21:15:00|376.22|375.62|376.32|375.72|376.32|375.72|376.22|375.62|0
1733779200000|2024-12-09 21:20:00|376.22|375.62|376.32|375.72|376.32|375.72|376.22|375.62|0
1733780100000|2024-12-09 21:35:00|376.42|375.82|376.42|375.82|376.42|375.82|376.32|375.72|0
1733780400000|2024-12-09 21:40:00|376.32|375.72|376.32|375.72|376.42|375.82|376.32|375.72|0
1733780700000|2024-12-09 21:45:00|376.42|375.82|376.32|375.72|376.42|375.82|376.32|375.72|0
1733781000000|2024-12-09 21:50:00|376.42|375.82|376.42|375.82|376.42|375.82|376.32|375.72|0
1733781300000|2024-12-09 21:55:00|376.32|375.72|376.32|375.72|376.42|375.82|376.32|375.72|0
1733781600000|2024-12-09 22:00:00|376.35|375.75|376.35|375.75|376.35|375.75|376.35|375.75|0
1733781900000|2024-12-09 22:05:00|376.45|375.85|376.35|375.75|376.45|375.85|376.35|375.75|0
1733782500000|2024-12-09 22:15:00|376.45|375.85|376.45|375.85|376.45|375.85|376.45|375.85|0
1733785200000|2024-12-09 23:00:00|376.35|375.75|376.35|375.75|376.45|375.85|376.35|375.75|0
1733785800000|2024-12-09 23:10:00|376.45|375.85|376.35|375.75|376.45|375.85|376.35|375.75|0
1733786100000|2024-12-09 23:15:00|376.25|375.65|376.25|375.65|376.35|375.75|376.25|375.65|0
1733786400000|2024-12-09 23:20:00|376.35|375.75|376.35|375.75|376.35|375.75|376.25|375.65|0
1733786700000|2024-12-09 23:25:00|376.45|375.85|376.35|375.75|376.45|375.85|376.35|375.75|0
1733787000000|2024-12-09 23:30:00|376.45|375.85|376.35|375.75|376.45|375.85|376.35|375.75|0
1733787300000|2024-12-09 23:35:00|376.25|375.65|376.35|375.75|376.35|375.75|376.25|375.65|0
1733787900000|2024-12-09 23:45:00|376.45|375.85|376.45|375.85|376.45|375.85|376.35|375.75|0
1733788200000|2024-12-09 23:50:00|376.35|375.75|376.35|375.75|376.45|375.85|376.35|375.75|0
1733788500000|2024-12-09 23:55:00|376.45|375.85|376.35|375.75|376.45|375.85|376.35|375.75|0
1733790600000|2024-12-10 00:30:00|376.4|375.8|375.65|375.45|376.6|376.3|375.45|375.3|286
1733790900000|2024-12-10 00:35:00|375.55|375.4|375.55|375.35|375.55|375.4|375.4|375.2|99
1733791200000|2024-12-10 00:40:00|375.6|375.4|375.4|375.25|375.65|375.45|375.35|375.2|154
1733791500000|2024-12-10 00:45:00|375.35|375.2|375.5|375.3|375.5|375.35|375.35|375.15|73
1733791800000|2024-12-10 00:50:00|375.45|375.25|375.9|375.65|375.9|375.65|375.4|375.2|83
1733792100000|2024-12-10 00:55:00|375.8|375.55|375.75|375.6|375.8|375.6|375.55|375.4|58
1733792400000|2024-12-10 01:00:00|375.8|375.7|377.9|377.7|378.95|378.75|375.8|375.7|1149
1733792700000|2024-12-10 01:05:00|377.85|377.75|377.65|377.45|377.95|377.8|377.3|377.1|344
1733793000000|2024-12-10 01:10:00|377.6|377.4|377.8|377.65|377.85|377.7|377.55|377.35|187
1733793300000|2024-12-10 01:15:00|377.85|377.7|377.4|377.25|377.85|377.7|377.2|377.05|200
1733793600000|2024-12-10 01:20:00|377.35|377.2|377.15|376.95|377.5|377.3|377.15|376.95|132
1733793900000|2024-12-10 01:25:00|377.1|377|376.8|376.65|377.2|377.05|376.8|376.65|199
1733794200000|2024-12-10 01:30:00|376.75|376.6|377.45|377.25|377.5|377.3|376.75|376.55|244
1733794500000|2024-12-10 01:35:00|377.6|377.3|377.8|377.6|377.8|377.6|377.45|377.3|90
1733794800000|2024-12-10 01:40:00|377.7|377.55|378.1|377.9|378.15|377.95|377.7|377.55|81
1733795100000|2024-12-10 01:45:00|378.15|377.95|378.3|378.1|378.6|378.45|378.15|377.95|302
1733795400000|2024-12-10 01:50:00|378.25|378.15|377.6|377.45|378.3|378.15|377.6|377.45|161
1733795700000|2024-12-10 01:55:00|377.55|377.4|377.5|377.25|377.6|377.45|377.35|377.2|230
1733796000000|2024-12-10 02:00:00|377.55|377.3|377.4|377.25|377.55|377.35|377.35|377.2|144
1733796300000|2024-12-10 02:05:00|377.35|377.2|377.15|376.95|377.5|377.3|377|376.85|203
1733796600000|2024-12-10 02:10:00|377|376.85|376.75|376.55|377.15|376.95|376.7|376.55|207
1733796900000|2024-12-10 02:15:00|376.7|376.6|377.05|376.9|377.15|376.95|376.65|376.5|121
1733797200000|2024-12-10 02:20:00|377|376.85|377.2|377|377.25|377.1|377|376.85|121
1733797500000|2024-12-10 02:25:00|377.15|377.05|377.05|376.9|377.25|377.1|377.05|376.9|160
1733797800000|2024-12-10 02:30:00|377|376.85|376.5|376.35|377|376.85|376.5|376.35|158
1733798100000|2024-12-10 02:35:00|376.55|376.4|376.8|376.65|376.9|376.75|376.55|376.4|134
1733798400000|2024-12-10 02:40:00|376.75|376.6|376.5|376.35|376.8|376.65|376.5|376.3|146
1733798700000|2024-12-10 02:45:00|376.45|376.3|376.2|376|376.65|376.5|376.1|375.95|148
1733799000000|2024-12-10 02:50:00|376.15|376.05|376.85|376.65|376.95|376.8|376.15|376|217
1733799300000|2024-12-10 02:55:00|376.8|376.6|376.5|376.35|376.8|376.6|376.45|376.3|119
1733799600000|2024-12-10 03:00:00|376.45|376.3|376.7|376.55|376.8|376.65|376.45|376.3|175
1733799900000|2024-12-10 03:05:00|376.75|376.5|376.8|376.65|376.85|376.7|376.6|376.45|143
1733800200000|2024-12-10 03:10:00|376.85|376.6|376.7|376.55|376.85|376.7|376.7|376.55|97
1733800500000|2024-12-10 03:15:00|376.65|376.5|376.9|376.7|376.9|376.7|376.65|376.5|116
1733800800000|2024-12-10 03:20:00|376.85|376.75|377.3|377.15|377.3|377.15|376.8|376.65|144
1733801100000|2024-12-10 03:25:00|377.25|377.1|377.25|377.1|377.3|377.15|377.05|376.85|160
1733801400000|2024-12-10 03:30:00|377.3|377.15|377|376.85|377.35|377.2|376.95|376.8|144
1733801700000|2024-12-10 03:35:00|376.95|376.8|377|376.8|377.1|376.9|376.9|376.75|119
1733802000000|2024-12-10 03:40:00|376.95|376.85|377|376.85|377.1|376.95|376.95|376.8|108
1733802300000|2024-12-10 03:45:00|376.95|376.8|377.25|377.1|377.3|377.1|376.95|376.8|115
1733802600000|2024-12-10 03:50:00|377.2|377.05|377.1|376.95|377.4|377.2|377.1|376.95|142
1733802900000|2024-12-10 03:55:00|377.15|377|377.05|376.9|377.15|377|377.05|376.85|93
1733803200000|2024-12-10 04:00:00|377.1|376.85|377.2|377.05|377.25|377.05|377.05|376.85|44
1733803500000|2024-12-10 04:05:00|377.25|377.1|377.3|377.15|377.3|377.15|377.2|377.1|31
1733803800000|2024-12-10 04:10:00|377.35|377.1|377.35|377.2|377.35|377.2|377.35|377.1|50
1733804100000|2024-12-10 04:15:00|377.3|377.15|377.4|377.25|377.45|377.3|377.3|377.15|87
1733804400000|2024-12-10 04:20:00|377.35|377.2|377.4|377.25|377.5|377.35|377.35|377.2|34
1733804700000|2024-12-10 04:25:00|377.3|377.2|377.25|377.1|377.3|377.2|377.25|377.1|23
1733805000000|2024-12-10 04:30:00|377.3|377.15|377.45|377.3|377.5|377.35|377.3|377.15|63
1733805300000|2024-12-10 04:35:00|||||||||13
1733805600000|2024-12-10 04:40:00|377.5|377.35|377.5|377.35|377.5|377.35|377.5|377.35|23
1733805900000|2024-12-10 04:45:00|377.4|377.25|377.35|377.2|377.5|377.3|377.35|377.2|57
1733806200000|2024-12-10 04:50:00|377.4|377.25|377.4|377.25|377.4|377.25|377.4|377.25|17
1733806500000|2024-12-10 04:55:00|377.35|377.2|377.45|377.3|377.5|377.3|377.35|377.2|78
1733806800000|2024-12-10 05:00:00|377.5|377.35|377.65|377.5|377.8|377.65|377.45|377.3|194
1733807100000|2024-12-10 05:05:00|377.7|377.55|377.85|377.65|377.85|377.7|377.55|377.4|180
1733807400000|2024-12-10 05:10:00|377.8|377.7|377.6|377.45|377.8|377.7|377.6|377.45|67
1733807700000|2024-12-10 05:15:00|377.65|377.5|377.4|377.25|377.65|377.5|377.4|377.25|186
1733808000000|2024-12-10 05:20:00|377.35|377.2|377.25|377.1|377.4|377.2|377.2|377.05|173
1733808300000|2024-12-10 05:25:00|377.2|377.05|377.6|377.45|377.6|377.45|377.1|376.95|122
1733808600000|2024-12-10 05:30:00|377.65|377.5|377.35|377.2|377.65|377.5|377.3|377.15|170
1733808900000|2024-12-10 05:35:00|377.3|377.15|377.8|377.65|377.8|377.65|377.3|377.15|167
1733809200000|2024-12-10 05:40:00|377.75|377.6|377.5|377.35|377.75|377.6|377.5|377.3|78
1733809500000|2024-12-10 05:45:00|377.55|377.4|377.55|377.4|377.75|377.6|377.55|377.4|70
1733809800000|2024-12-10 05:50:00|377.6|377.45|377.45|377.3|377.65|377.5|377.45|377.3|50
1733810100000|2024-12-10 05:55:00|377.5|377.35|377.4|377.25|377.5|377.35|377.3|377.15|66
1733810400000|2024-12-10 06:00:00|377.45|377.3|377.55|377.4|377.55|377.4|377.4|377.25|58
1733810700000|2024-12-10 06:05:00|377.6|377.45|377.65|377.5|377.65|377.5|377.6|377.4|48
1733811000000|2024-12-10 06:10:00|377.6|377.45|377.8|377.65|377.85|377.7|377.6|377.45|93
1733811300000|2024-12-10 06:15:00|377.85|377.7|377.9|377.7|377.9|377.75|377.8|377.7|55
1733811600000|2024-12-10 06:20:00|377.85|377.75|377.9|377.75|377.95|377.8|377.8|377.65|84
1733811900000|2024-12-10 06:25:00|377.95|377.8|378.05|377.85|378.05|377.9|377.9|377.75|38
1733812200000|2024-12-10 06:30:00|378|377.8|377.85|377.7|378|377.8|377.8|377.65|73
1733812500000|2024-12-10 06:35:00|377.8|377.65|377.9|377.7|377.9|377.75|377.75|377.6|71
1733812800000|2024-12-10 06:40:00|377.85|377.75|377.55|377.35|377.9|377.75|377.5|377.35|55
1733813100000|2024-12-10 06:45:00|377.5|377.3|377.45|377.3|377.55|377.35|377.4|377.25|20
1733813400000|2024-12-10 06:50:00|377.55|377.4|377.55|377.4|377.65|377.5|377.55|377.35|69
1733813700000|2024-12-10 06:55:00|377.6|377.45|377.7|377.55|377.7|377.55|377.55|377.45|18
1733814000000|2024-12-10 07:00:00|377.75|377.6|377.7|377.55|377.85|377.7|377.7|377.55|85
1733814300000|2024-12-10 07:05:00|377.85|377.7|377.8|377.65|377.85|377.7|377.7|377.55|112
1733814600000|2024-12-10 07:10:00|377.85|377.7|377.75|377.6|377.9|377.75|377.75|377.6|57
1733814900000|2024-12-10 07:15:00|377.7|377.55|377.75|377.6|377.8|377.65|377.5|377.35|76
1733815200000|2024-12-10 07:20:00|377.8|377.65|377.7|377.55|377.85|377.7|377.7|377.5|58
1733815500000|2024-12-10 07:25:00|377.75|377.6|377.85|377.7|377.85|377.7|377.75|377.55|25
1733815800000|2024-12-10 07:30:00|377.9|377.65|377.85|377.7|377.95|377.8|377.8|377.65|78
1733816100000|2024-12-10 07:35:00|377.9|377.75|377.9|377.75|377.9|377.75|377.8|377.65|64
1733816400000|2024-12-10 07:40:00|377.95|377.8|378|377.85|378.05|377.85|377.9|377.75|139
1733816700000|2024-12-10 07:45:00|377.95|377.8|377.85|377.7|377.95|377.8|377.85|377.7|82
1733817000000|2024-12-10 07:50:00|377.9|377.65|377.65|377.5|377.9|377.7|377.6|377.45|71
1733817300000|2024-12-10 07:55:00|377.6|377.45|377.55|377.4|377.65|377.5|377.45|377.3|61
1733817600000|2024-12-10 08:00:00|377.6|377.45|377.7|377.55|377.8|377.65|377.6|377.45|94
1733817900000|2024-12-10 08:05:00|377.75|377.6|377.7|377.55|377.75|377.6|377.7|377.55|51
1733818200000|2024-12-10 08:10:00|377.65|377.5|377.55|377.4|377.7|377.5|377.5|377.35|80
1733818500000|2024-12-10 08:15:00|377.6|377.45|377.75|377.6|377.75|377.6|377.6|377.45|68
1733818800000|2024-12-10 08:20:00|377.8|377.65|377.8|377.65|377.9|377.75|377.8|377.6|81
1733819100000|2024-12-10 08:25:00|377.85|377.7|377.85|377.7|377.95|377.8|377.85|377.7|46
1733819400000|2024-12-10 08:30:00|377.8|377.65|377.8|377.6|377.8|377.65|377.75|377.6|55
1733819700000|2024-12-10 08:35:00|377.85|377.65|377.9|377.75|377.95|377.8|377.85|377.6|89
1733820000000|2024-12-10 08:40:00|377.85|377.7|377.75|377.6|377.85|377.7|377.65|377.5|170
1733820300000|2024-12-10 08:45:00|377.7|377.55|377.8|377.65|377.85|377.7|377.7|377.55|127
1733820600000|2024-12-10 08:50:00|377.75|377.6|377.8|377.65|377.85|377.7|377.75|377.6|110
1733820900000|2024-12-10 08:55:00|377.85|377.7|377.95|377.8|378|377.8|377.85|377.7|292
1733821200000|2024-12-10 09:00:00|377.9|377.7|378|377.85|378.05|377.85|377.75|377.6|489
1733821500000|2024-12-10 09:05:00|378.05|377.9|378.05|377.85|378.05|377.9|377.95|377.75|152
1733821800000|2024-12-10 09:10:00|378.1|377.9|378.2|378|378.2|378.05|378.1|377.85|50
1733822100000|2024-12-10 09:15:00|378.25|378.05|378.3|378.15|378.4|378.2|378.2|378|164
1733822400000|2024-12-10 09:20:00|378.55|377.95|378.55|377.95|378.55|377.95|378.45|377.85|0
1733822700000|2024-12-10 09:25:00|378.45|377.85|378.45|377.85|378.45|377.85|378.45|377.85|8
1733823000000|2024-12-10 09:30:00|378.55|377.95|378.35|377.75|378.55|377.95|378.35|377.75|0
1733823600000|2024-12-10 09:40:00|378.25|377.65|378.25|377.65|378.35|377.75|378.25|377.65|0
1733823900000|2024-12-10 09:45:00|378.35|377.75|378.35|377.75|378.35|377.75|378.35|377.75|0
1733824200000|2024-12-10 09:50:00|378.05|377.8|377.75|377.55|378.15|378|377.65|377.45|95
1733824500000|2024-12-10 09:55:00|377.8|377.6|378.25|378.05|378.35|378.1|377.8|377.6|40
1733824800000|2024-12-10 10:00:00|378.2|378|378.2|378|378.25|378.05|378.15|377.95|17
1733825100000|2024-12-10 10:05:00|378.15|377.95|378.1|377.95|378.2|378|378.05|377.9|23
1733825400000|2024-12-10 10:10:00|378.05|377.9|378.05|377.85|378.1|377.95|378|377.85|19
1733825700000|2024-12-10 10:15:00|378|377.9|378.05|377.9|378.1|377.95|377.95|377.8|42
1733826000000|2024-12-10 10:20:00|378|377.85|378.05|377.9|378.1|377.95|378|377.85|19
1733826300000|2024-12-10 10:25:00|378.1|377.95|378.25|378.1|378.25|378.1|378.1|377.95|18
1733826600000|2024-12-10 10:30:00|378.3|378.15|378.2|378|378.3|378.15|378.2|378|5
1733826900000|2024-12-10 10:35:00|378.15|377.95|378.2|378|378.2|378.05|378.05|377.9|12
1733827200000|2024-12-10 10:40:00|378.25|378.05|378.2|378|378.3|378.1|378.2|378|9
1733827500000|2024-12-10 10:45:00|378.15|377.95|378.25|378.05|378.25|378.1|378.05|377.85|28
1733827800000|2024-12-10 10:50:00|378.3|378.1|378.4|378.2|378.4|378.2|378.3|378.1|0
1733828100000|2024-12-10 10:55:00|378.35|378.15|378.35|378.15|378.35|378.15|378.3|378.15|9
1733828400000|2024-12-10 11:00:00|378.4|378.2|378.4|378.2|378.4|378.2|378.3|378.15|15
1733828700000|2024-12-10 11:05:00|378.35|378.15|378.3|378.1|378.4|378.15|378.3|378.1|12
1733829000000|2024-12-10 11:10:00|378.25|378.05|378.3|378.1|378.3|378.15|378.2|378.05|29
1733829300000|2024-12-10 11:15:00|378.35|378.15|378.45|378.25|378.45|378.25|378.3|378.15|12
1733829600000|2024-12-10 11:20:00|378.4|378.2|378.4|378.25|378.45|378.25|378.35|378.2|3
1733829900000|2024-12-10 11:25:00|378.45|378.2|378.45|378.3|378.5|378.35|378.45|378.2|4
1733830200000|2024-12-10 11:30:00|378.5|378.35|378.6|378.4|378.6|378.45|378.5|378.35|15
1733830500000|2024-12-10 11:35:00|378.55|378.45|378.65|378.5|378.65|378.5|378.55|378.4|1
1733830800000|2024-12-10 11:40:00|378.7|378.45|378.65|378.45|378.7|378.55|378.6|378.4|12
1733831100000|2024-12-10 11:45:00|378.6|378.4|378.65|378.45|378.7|378.55|378.6|378.4|6
1733831400000|2024-12-10 11:50:00|378.6|378.5|378.65|378.45|378.65|378.5|378.6|378.45|7
1733831700000|2024-12-10 11:55:00|378.6|378.5|378.7|378.5|378.7|378.5|378.6|378.45|1
1733832000000|2024-12-10 12:00:00|378.75|378.55|378.65|378.5|378.75|378.55|378.65|378.5|0
1733832300000|2024-12-10 12:05:00|378.7||378.65||378.7||378.65||1
1733832600000|2024-12-10 12:10:00|378.7|378.45|378.65|378.45|378.7|378.45|378.55|378.4|20
1733832900000|2024-12-10 12:15:00|378.6|378.5|378.65|378.45|378.65|378.5|378.6|378.45|0
1733833200000|2024-12-10 12:20:00|378.6|378.5|378.6|378.4|378.65|378.5|378.55|378.4|10
1733833500000|2024-12-10 12:25:00|378.55|378.35|378.55|378.35|378.6|378.4|378.55|378.35|0
1733833800000|2024-12-10 12:30:00|378.5|378.4|378.6|378.4|378.6|378.45|378.5|378.35|16
1733834100000|2024-12-10 12:35:00|378.55|378.35|378.6|378.4|378.6|378.4|378.45|378.25|15
1733834400000|2024-12-10 12:40:00|378.65|378.45|378.7|378.55|378.75|378.6|378.65|378.45|16
1733834700000|2024-12-10 12:45:00|378.65|378.5|378.75|378.55|378.75|378.55|378.65|378.5|11
1733835000000|2024-12-10 12:50:00|378.8|378.6|378.8|378.6|378.8|378.6|378.75|378.55|7
1733835300000|2024-12-10 12:55:00|378.75|378.55|378.75|378.6|378.8|378.6|378.7|378.55|2
1733835600000|2024-12-10 13:00:00|378.7|378.55|378.85|378.65|378.85|378.7|378.7|378.5|22
1733835900000|2024-12-10 13:05:00|378.8|378.6|378.75|378.6|378.85|378.7|378.75|378.6|10
1733836200000|2024-12-10 13:10:00|378.7|378.55|378.65|378.5|378.75|378.55|378.65|378.5|4
1733836500000|2024-12-10 13:15:00|378.6|378.45|378.6|378.4|378.65|378.5|378.55|378.4|22
1733836800000|2024-12-10 13:20:00|378.55|378.45|378.55|378.4|378.6|378.45|378.55|378.4|10
1733837100000|2024-12-10 13:25:00|378.6|378.45|378.6|378.45|378.65|378.45|378.55|378.35|41
1733837400000|2024-12-10 13:30:00|378.65|378.4|378.65|378.5|378.65|378.5|378.55|378.4|31
1733837700000|2024-12-10 13:35:00|378.7|378.55|378.7|378.55|378.75|378.6|378.7|378.5|52
1733838000000|2024-12-10 13:40:00|378.65|378.5|378.6|378.4|378.7|378.55|378.55|378.4|24
1733838300000|2024-12-10 13:45:00|378.55|378.45|378.7|378.5|378.7|378.55|378.55|378.4|12
1733838600000|2024-12-10 13:50:00|378.75|378.55|378.65|378.45|378.75|378.55|378.6|378.45|11
1733838900000|2024-12-10 13:55:00|378.6|378.5|378.5|378.35|378.7|378.5|378.5|378.35|25
1733839200000|2024-12-10 14:00:00|378.55|378.4|378.55|378.4|378.65|378.5|378.5|378.35|11
1733839500000|2024-12-10 14:05:00|378.5|378.35|378.55|378.4|378.6|378.45|378.5|378.35|31
1733839800000|2024-12-10 14:10:00|378.5|378.35|378.45|378.3|378.55|378.4|378.45|378.3|17
1733840100000|2024-12-10 14:15:00|378.5|378.35|378.45|378.3|378.5|378.35|378.45|378.3|28
1733840400000|2024-12-10 14:20:00|378.4|378.25|378.45|378.3|378.45|378.3|378.4|378.25|16
1733840700000|2024-12-10 14:25:00|378.4|378.25|378.55|378.4|378.55|378.4|378.4|378.25|38
1733841000000|2024-12-10 14:30:00|378.6|378.45|378.55|378.4|378.6|378.45|378|377.85|223
1733841300000|2024-12-10 14:35:00|378.6|378.35|378.7|378.5|378.75|378.55|378.55|378.35|63
1733841600000|2024-12-10 14:40:00|378.65|378.45|379.15|379|379.2|379|378.6|378.45|125
1733841900000|2024-12-10 14:45:00|379.2|378.9|378.85|378.6|379.2|379|378.8|378.6|93
1733842200000|2024-12-10 14:50:00|378.8|378.65|378.8|378.6|378.85|378.65|378.45|378.3|58
1733842500000|2024-12-10 14:55:00|378.85|378.65|379.05|378.9|379.1|378.9|378.75|378.55|59
1733842800000|2024-12-10 15:00:00|379.1|378.95|379.05|378.85|379.2|379.05|378.95|378.75|77
1733843100000|2024-12-10 15:05:00|379.1|378.9|379|378.8|379.25|379.1|379|378.8|27
1733843400000|2024-12-10 15:10:00|378.95|378.75|378.8|378.65|378.95|378.75|378.75|378.55|87
1733843700000|2024-12-10 15:15:00|378.75|378.6|378.55|378.4|378.8|378.6|378.5|378.35|49
1733844000000|2024-12-10 15:20:00|378.6|378.45|378.3|378.1|378.6|378.45|378.25|378.1|65
1733844300000|2024-12-10 15:25:00|378.25|378.05|377.9|377.7|378.3|378.1|377.9|377.7|97
1733844600000|2024-12-10 15:30:00|377.95|377.75|378.2|378|378.2|378|377.8|377.65|46
1733844900000|2024-12-10 15:35:00|378.15|377.95|378.15|377.95|378.25|378.05|378.1|377.9|21
1733845200000|2024-12-10 15:40:00|378.2|378|378.5|378.3|378.5|378.3|378.2|377.95|17
1733845500000|2024-12-10 15:45:00|378.55|378.35|378.7|378.5|378.75|378.6|378.5|378.35|7
1733845800000|2024-12-10 15:50:00|378.65|378.45|378.4|378.2|378.75|378.55|378.4|378.2|12
1733846100000|2024-12-10 15:55:00|378.35|378.25|378.25|378.05|378.45|378.3|378.2|378.05|15
1733846400000|2024-12-10 16:00:00|378.2|378.1|378.05|377.9|378.2|378.1|378|377.85|57
1733846700000|2024-12-10 16:05:00|378|377.85|377.9|377.7|378.15|377.95|377.75|377.6|40
1733847000000|2024-12-10 16:10:00|377.95|377.75|377.9|377.7|377.95|377.75|377.8|377.6|53
1733847300000|2024-12-10 16:15:00|377.85|377.65|377.8|377.6|377.9|377.75|377.75|377.6|44
1733847600000|2024-12-10 16:20:00|377.85|377.65|377.95|377.75|378.05|377.85|377.85|377.65|18
1733847900000|2024-12-10 16:25:00|378|377.8|377.9|377.7|378.1|377.95|377.9|377.7|58
1733848200000|2024-12-10 16:30:00|377.85|377.65|377.75|377.55|377.9|377.7|377.65|377.5|39
1733848500000|2024-12-10 16:35:00|377.7|377.6|377.85|377.65|377.9|377.7|377.65|377.45|61
1733848800000|2024-12-10 16:40:00|377.8|377.6|377.7|377.5|377.85|377.7|377.65|377.45|76
1733849100000|2024-12-10 16:45:00|377.65|377.55|377.8|377.6|377.8|377.65|377.65|377.45|35
1733849400000|2024-12-10 16:50:00|377.75|377.65|378|377.85|378|377.85|377.75|377.6|54
1733849700000|2024-12-10 16:55:00|378.05|377.9|378.05|377.9|378.2|378|377.95|377.8|38
1733850000000|2024-12-10 17:00:00|378|377.85|377.95|377.75|378|377.85|377.8|377.6|13
1733850300000|2024-12-10 17:05:00|377.9|377.7|377.95|377.75|378|377.8|377.85|377.7|5
1733850600000|2024-12-10 17:10:00|377.9|377.8|377.9|377.7|378.05|377.8|377.85|377.7|2
1733850900000|2024-12-10 17:15:00|377.85|377.65|377.85|377.7|377.95|377.75|377.85|377.65|1
1733851200000|2024-12-10 17:20:00|377.9|377.65|377.9|377.7|377.95|377.75|377.85|377.65|7
1733851500000|2024-12-10 17:25:00|377.85|377.65|377.8|377.6|377.9|377.7|377.8|377.6|9
1733851800000|2024-12-10 17:30:00|377.75|377.55|377.9|377.7|377.9|377.75|377.7|377.55|13
1733852100000|2024-12-10 17:35:00|377.85|377.65|377.8|377.6|377.85|377.7|377.8|377.6|6
1733852400000|2024-12-10 17:40:00|377.75|377.55|377.7|377.5|377.8|377.55|377.65|377.45|2
1733852700000|2024-12-10 17:45:00|377.65|377.55|377.7|377.5|377.75|377.55|377.65|377.5|3
1733853000000|2024-12-10 17:50:00|377.65|377.55|377.55|377.4|377.7|377.55|377.5|377.35|12
1733853300000|2024-12-10 17:55:00|377.6|377.45|377.5|377.3|377.6|377.45|377.45|377.3|13
1733853600000|2024-12-10 18:00:00|377.6|377.35|377.6|377.35|377.6|377.4|377.5|377.3|3
1733853900000|2024-12-10 18:05:00|377.55|377.3|377.5|377.3|377.6|377.4|377.4|377.2|25
1733854200000|2024-12-10 18:10:00|377.55|377.35|377.7|377.5|377.75|377.55|377.55|377.35|11
1733854500000|2024-12-10 18:15:00|377.75|377.55|377.75|377.55|377.8|377.65|377.75|377.55|15
1733854800000|2024-12-10 18:20:00|377.7|377.5|377.8|377.6|377.8|377.65|377.7|377.5|12
1733855100000|2024-12-10 18:25:00|377.85|377.65|377.9|377.7|377.95|377.75|377.85|377.65|6
1733855400000|2024-12-10 18:30:00|377.85|377.65|377.85|377.7|377.9|377.7|377.85|377.65|1
1733855700000|2024-12-10 18:35:00|377.9|377.75|378|377.8|378.05|377.85|377.9|377.7|4
1733856000000|2024-12-10 18:40:00|377.95|377.75|377.9|377.7|378|377.8|377.85|377.7|5
1733856300000|2024-12-10 18:45:00|377.85|377.75|377.95|377.75|377.95|377.75|377.8|377.65|8
1733856600000|2024-12-10 18:50:00|377.9|377.7|377.9|377.7|377.95|377.75|377.85|377.7|2
1733856900000|2024-12-10 18:55:00|377.85|377.65|377.75|377.55|377.9|377.65|377.7|377.55|4
1733857200000|2024-12-10 19:00:00|377.7|377.6|377.75|377.6|377.8|377.65|377.7|377.55|9
1733857500000|2024-12-10 19:05:00|377.7|377.55|377.85|377.7|377.9|377.7|377.7|377.5|26
1733857800000|2024-12-10 19:10:00|377.8|377.65|377.8|377.6|377.85|377.7|377.75|377.55|10
1733858100000|2024-12-10 19:15:00|377.75|377.55|377.85|377.65|377.85|377.7|377.75|377.55|5
1733858400000|2024-12-10 19:20:00|377.9|377.7|377.85|377.65|377.95|377.75|377.8|377.65|7
1733858700000|2024-12-10 19:25:00|377.8|377.6|377.75|377.55|377.85|377.6|377.7|377.55|1
1733859000000|2024-12-10 19:30:00|377.7|377.5|377.65|377.45|377.7|377.5|377.6|377.4|3
1733859300000|2024-12-10 19:35:00|377.6|377.4|377.6|377.4|377.65|377.45|377.6|377.4|4
1733859600000|2024-12-10 19:40:00|377.55|377.45|377.6|377.4|377.65|377.5|377.55|377.4|3
1733859900000|2024-12-10 19:45:00|377.55|377.45|377.5|377.3|377.55|377.45|377.5|377.3|3
1733860200000|2024-12-10 19:50:00|377.45|377.25|377.5|377.3|377.55|377.35|377.4|377.2|6
1733860500000|2024-12-10 19:55:00|377.55|377.35|377.5|377.35|377.6|377.4|377.5|377.3|6
1733860800000|2024-12-10 20:00:00|377.55|377.3|377.4|377.2|377.55|377.35|377.35|377.2|1
1733861100000|2024-12-10 20:05:00|377.45|377.25|377.45|377.25|377.45|377.25|377.4|377.2|2
1733861400000|2024-12-10 20:10:00|377.4|377.2|377.35|377.15|377.45|377.25|377.3|377.1|13
1733861700000|2024-12-10 20:15:00|377.3|377.2|377.35|377.15|377.4|377.2|377.3|377.15|5
1733862000000|2024-12-10 20:20:00|377.4|377.2|377.4|377.2|377.4|377.2|377.3|377.1|7
1733862300000|2024-12-10 20:25:00|377.35|377.15|377.35|377.15|377.4|377.2|377.3|377.15|4
1733862600000|2024-12-10 20:30:00|377.3|377.1|377.35|377.15|377.35|377.15|377.2|377|12
1733862900000|2024-12-10 20:35:00|377.3|377.2|377.35|377.2|377.35|377.2|377.3|377.1|8
1733863200000|2024-12-10 20:40:00|377.3|377.15|377.45|377.25|377.5|377.35|377.3|377.15|13
1733863500000|2024-12-10 20:45:00|377.4|377.2|377.3|377.05|377.45|377.2|377.25|377.05|1
1733863800000|2024-12-10 20:50:00|377.25|377.1|377.2|377|377.35|377.15|377.2|377|4
1733864100000|2024-12-10 20:55:00|377.25|377.05|377.35|377.05|377.45|377.15|377.1|376.9|14
1733864400000|2024-12-10 21:00:00|377.4|377.1|377.4|377.1|377.4|377.1|377.35|376.95|0
1733864700000|2024-12-10 21:05:00|377.45||377.5||377.5||377.45||0
1733865000000|2024-12-10 21:10:00|377.65|377.05|377.65|377.05|377.65|377.05|377.55|376.95|0
1733865300000|2024-12-10 21:15:00|377.55|376.95|377.55|376.95|377.55|376.95|377.55|376.95|0
1733865600000|2024-12-10 21:20:00|377.65|377.05|377.65|377.05|377.65|377.05|377.55|376.95|0
1733870400000|2024-12-10 22:40:00|377.68|377.08|377.68|377.08|377.68|377.08|377.68|377.08|0
1733871600000|2024-12-10 23:00:00|377.78|377.18|377.68|377.08|377.78|377.18|377.68|377.08|0
1733871900000|2024-12-10 23:05:00|377.58|376.98|377.68|377.08|377.68|377.08|377.58|376.98|0
1733872200000|2024-12-10 23:10:00|377.58|376.98|377.58|376.98|377.68|377.08|377.58|376.98|0
1733872500000|2024-12-10 23:15:00|377.68|377.08|377.58|376.98|377.68|377.08|377.58|376.98|0
1733873400000|2024-12-10 23:30:00|377.68|377.08|377.68|377.08|377.68|377.08|377.68|377.08|0
1733873700000|2024-12-10 23:35:00|377.58|376.98|377.58|376.98|377.68|377.08|377.58|376.98|0
1733874300000|2024-12-10 23:45:00|377.68|377.08|377.58|376.98|377.68|377.08|377.58|376.98|0
1733875200000|2024-12-11 00:00:00|377.48|376.88|377.48|376.88|377.48|376.88|377.48|376.88|0
1733875500000|2024-12-11 00:05:00|377.58|376.98|377.58|376.98|377.58|376.98|377.48|376.88|0
1733875800000|2024-12-11 00:10:00|377.48|376.88|377.58|376.98|377.58|376.98|377.48|376.88|0
1733876100000|2024-12-11 00:15:00|377.48|376.88|377.48|376.88|377.58|376.98|377.48|376.88|0
1733876700000|2024-12-11 00:25:00|377.38|376.78|377.28|376.68|377.38|376.78|377.28|376.68|0
1733877000000|2024-12-11 00:30:00|377.43|376.93|377.58|377.43|377.68|377.48|377.08|376.88|174
1733877300000|2024-12-11 00:35:00|377.68|377.48|377.73|377.53|377.73|377.58|377.53|377.38|103
1733877600000|2024-12-11 00:40:00|377.68|377.43|377.63|377.43|377.68|377.48|377.53|377.33|70
1733877900000|2024-12-11 00:45:00|377.58|377.48|377.68|377.53|377.73|377.58|377.48|377.33|106
1733878200000|2024-12-11 00:50:00|377.73|377.58|377.68|377.48|377.78|377.63|377.68|377.48|46
1733878500000|2024-12-11 00:55:00|377.63|377.53|377.53|377.38|377.73|377.53|377.38|377.18|125
1733878800000|2024-12-11 01:00:00|377.48|377.33|377.88|377.73|378.23|378.08|377.28|377.08|738
1733879100000|2024-12-11 01:05:00|377.93|377.68|377.88|377.73|378.03|377.88|377.68|377.53|311
1733879400000|2024-12-11 01:10:00|377.83|377.68|377.33|377.13|377.93|377.78|377.33|377.13|197
1733879700000|2024-12-11 01:15:00|377.28|377.08|376.93|376.73|377.33|377.18|376.83|376.68|237
1733880000000|2024-12-11 01:20:00|376.88|376.78|376.68|376.53|377.03|376.88|376.68|376.53|215
1733880300000|2024-12-11 01:25:00|376.63|376.48|376.23|376.08|376.68|376.53|376.18|375.98|247
1733880600000|2024-12-11 01:30:00|376.28|376.13|375.83|375.63|376.28|376.13|375.78|375.63|234
1733880900000|2024-12-11 01:35:00|375.78|375.68|375.93|375.73|375.98|375.83|375.63|375.48|163
1733881200000|2024-12-11 01:40:00|375.88|375.78|376.38|376.23|376.53|376.38|375.88|375.78|122
1733881500000|2024-12-11 01:45:00|376.43|376.28|376.83|376.63|376.83|376.63|376.33|376.18|101
1733881800000|2024-12-11 01:50:00|376.78|376.58|376.58|376.43|376.78|376.58|376.53|376.38|58
1733882100000|2024-12-11 01:55:00|376.68|376.48|376.78|376.63|376.88|376.73|376.63|376.48|71
1733882400000|2024-12-11 02:00:00|376.83|376.68|376.58|376.38|376.93|376.73|376.48|376.33|115
1733882700000|2024-12-11 02:05:00|376.53|376.43|376.43|376.23|376.53|376.43|376.38|376.23|99
1733883000000|2024-12-11 02:10:00|376.38|376.18|376.43|376.23|376.48|376.28|376.28|376.13|78
1733883300000|2024-12-11 02:15:00|376.38|376.28|376.58|376.38|376.78|376.63|376.38|376.18|93
1733883600000|2024-12-11 02:20:00|376.53|376.43|376.58|376.43|376.58|376.43|376.43|376.23|84
1733883900000|2024-12-11 02:25:00|376.68|376.53|376.63|376.43|376.78|376.63|376.53|376.38|75
1733884200000|2024-12-11 02:30:00|376.58|376.48|376.63|376.43|376.83|376.68|376.53|376.38|56
1733884500000|2024-12-11 02:35:00|376.68|376.48|376.53|376.38|376.68|376.53|376.48|376.33|74
1733884800000|2024-12-11 02:40:00|376.48|376.33|376.43|376.23|376.58|376.43|376.33|376.18|129
1733885100000|2024-12-11 02:45:00|376.38|376.18|376.38|376.23|376.43|376.28|376.33|376.18|41
1733885400000|2024-12-11 02:50:00|376.43|376.28|376.43|376.28|376.53|376.33|376.33|376.18|62
1733885700000|2024-12-11 02:55:00|376.48|376.33|376.33|376.18|376.53|376.38|376.33|376.18|53
1733886000000|2024-12-11 03:00:00|376.38|376.13|376.23|376.08|376.38|376.13|376.13|375.98|84
1733886300000|2024-12-11 03:05:00|376.18|376.03|376.38|376.23|376.43|376.28|376.18|376.03|92
1733886600000|2024-12-11 03:10:00|376.33|376.18|376.18|376.03|376.38|376.23|376.18|376.03|104
1733886900000|2024-12-11 03:15:00|376.13|375.98|376.13|375.93|376.28|376.13|376.08|375.93|103
1733887200000|2024-12-11 03:20:00|376.08|375.98|376.08|375.93|376.18|376.03|376.08|375.93|70
1733887500000|2024-12-11 03:25:00|376.03|375.88|376.08|375.93|376.13|375.98|375.98|375.78|118
1733887800000|2024-12-11 03:30:00|376.03|375.88|375.98|375.83|376.28|376.08|375.98|375.83|125
1733888100000|2024-12-11 03:35:00|376.03|375.88|376.03|375.88|376.13|375.98|375.98|375.83|91
1733888400000|2024-12-11 03:40:00|375.98|375.83|375.93|375.73|376.03|375.83|375.88|375.73|93
1733888700000|2024-12-11 03:45:00|375.88|375.78|375.98|375.83|376.03|375.83|375.88|375.68|109
1733889000000|2024-12-11 03:50:00|375.93|375.78|376.08|375.88|376.08|375.93|375.88|375.68|104
1733889300000|2024-12-11 03:55:00|376.03|375.93|376.03|375.88|376.08|375.93|375.98|375.83|94
1733889600000|2024-12-11 04:00:00|375.98|375.83|375.93|375.78|375.98|375.83|375.93|375.78|77
1733889900000|2024-12-11 04:05:00|375.98||375.93||375.98||375.93||62
1733890200000|2024-12-11 04:10:00|375.88|375.73|375.98|375.83|376.08|375.93|375.88|375.73|131
1733890500000|2024-12-11 04:15:00|376.03|375.78|375.93|375.73|376.03|375.78|375.83|375.68|106
1733890800000|2024-12-11 04:20:00|375.88|375.78|375.93|375.73|375.93|375.78|375.88|375.73|50
1733891100000|2024-12-11 04:25:00|375.88|375.78|375.83|375.68|375.93|375.78|375.73|375.58|151
1733891400000|2024-12-11 04:30:00|375.78|375.63|375.73|375.53|375.78|375.63|375.68|375.53|83
1733891700000|2024-12-11 04:35:00|375.68|375.58|375.63|375.48|375.73|375.58|375.58|375.43|123
1733892000000|2024-12-11 04:40:00|375.68|375.53|375.58|375.43|375.68|375.53|375.58|375.38|114
1733892300000|2024-12-11 04:45:00|375.63|375.48|375.58|375.43|375.68|375.53|375.58|375.43|88
1733892600000|2024-12-11 04:50:00|375.63|375.48|375.63|375.48|375.63|375.48|375.58|375.43|93
1733892900000|2024-12-11 04:55:00|375.58|375.43|375.73|375.58|375.73|375.58|375.58|375.43|99
1733893200000|2024-12-11 05:00:00|375.68|375.53|375.73|375.53|375.73|375.58|375.48|375.33|292
1733893500000|2024-12-11 05:05:00|375.78|375.58|375.83|375.68|375.93|375.73|375.68|375.53|220
1733893800000|2024-12-11 05:10:00|375.88|375.73|375.73|375.53|375.93|375.73|375.58|375.43|203
1733894100000|2024-12-11 05:15:00|375.68|375.48|375.53|375.38|375.68|375.48|375.48|375.33|141
1733894400000|2024-12-11 05:20:00|375.48|375.33|375.53|375.38|375.63|375.43|375.48|375.33|133
1733894700000|2024-12-11 05:25:00|375.58|375.43|375.43|375.28|375.58|375.43|375.43|375.28|141
1733895000000|2024-12-11 05:30:00|375.48|375.33|375.38|375.23|375.53|375.38|375.38|375.23|83
1733895300000|2024-12-11 05:35:00|375.33|375.18|375.43|375.28|375.48|375.28|375.33|375.13|101
1733895600000|2024-12-11 05:40:00|375.48|375.33|375.33|375.18|375.48|375.33|375.33|375.18|86
1733895900000|2024-12-11 05:45:00|375.38|375.23|375.38|375.23|375.43|375.28|375.33|375.18|97
1733896200000|2024-12-11 05:50:00|375.33|375.18|375.53|375.38|375.53|375.38|375.33|375.18|92
1733896500000|2024-12-11 05:55:00|375.58|375.43|375.43|375.28|375.58|375.43|375.43|375.28|73
1733896800000|2024-12-11 06:00:00|375.38|375.23|375.48|375.33|375.53|375.38|375.33|375.18|87
1733897100000|2024-12-11 06:05:00|375.53|375.38|375.63|375.43|375.68|375.53|375.53|375.33|82
1733897400000|2024-12-11 06:10:00|375.58|375.48|375.58|375.43|375.63|375.48|375.53|375.38|58
1733897700000|2024-12-11 06:15:00|375.63|375.48|375.58|375.43|375.63|375.48|375.53|375.33|61
1733898000000|2024-12-11 06:20:00|375.53|375.38|375.58|375.43|375.58|375.43|375.53|375.38|39
1733898300000|2024-12-11 06:25:00|375.63|375.48|375.68|375.53|375.73|375.58|375.63|375.48|93
1733898600000|2024-12-11 06:30:00|375.63|375.48|375.68|375.53|375.78|375.63|375.63|375.48|62
1733898900000|2024-12-11 06:35:00|375.63|375.48|375.63|375.48|375.68|375.48|375.63|375.48|45
1733899200000|2024-12-11 06:40:00|375.68|375.53|375.58|375.43|375.68|375.53|375.58|375.43|42
1733899500000|2024-12-11 06:45:00|375.53|375.38|375.38|375.23|375.58|375.43|375.38|375.23|82
1733899800000|2024-12-11 06:50:00|375.48|375.28|375.43|375.28|375.48|375.33|375.43|375.28|80
1733900100000|2024-12-11 06:55:00|375.48|375.33|375.53|375.38|375.58|375.43|375.48|375.33|53
1733900400000|2024-12-11 07:00:00|375.58|375.43|375.63|375.43|375.63|375.48|375.53|375.38|65
1733900700000|2024-12-11 07:05:00|375.58|375.48|375.53|375.38|375.63|375.48|375.53|375.38|78
1733901000000|2024-12-11 07:10:00|375.48|375.33|375.43|375.23|375.53|375.38|375.43|375.23|128
1733901300000|2024-12-11 07:15:00|375.48|375.28|375.58|375.43|375.58|375.43|375.43|375.23|63
1733901600000|2024-12-11 07:20:00|375.53|375.38|375.48|375.33|375.53|375.38|375.38|375.23|73
1733901900000|2024-12-11 07:25:00|375.43|375.28|375.53|375.38|375.53|375.38|375.38|375.23|71
1733902200000|2024-12-11 07:30:00|375.48|375.33|375.53|375.38|375.53|375.38|375.48|375.33|63
1733902500000|2024-12-11 07:35:00|375.48|375.33|375.43|375.28|375.48|375.33|375.43|375.28|84
1733902800000|2024-12-11 07:40:00|375.48|375.33|375.43|375.28|375.48|375.33|375.43|375.28|83
1733903100000|2024-12-11 07:45:00|375.38|375.23|375.53|375.38|375.58|375.43|375.38|375.23|103
1733903400000|2024-12-11 07:50:00|375.58|375.33|375.63|375.48|375.63|375.48|375.58|375.33|48
1733903700000|2024-12-11 07:55:00|375.68|375.53|375.73|375.58|375.73|375.58|375.63|375.48|83
1733904000000|2024-12-11 08:00:00|375.78|375.63|375.88|375.73|375.98|375.83|375.73|375.53|124
1733904300000|2024-12-11 08:05:00|375.83|375.68|375.93|375.78|375.98|375.78|375.83|375.68|90
1733904600000|2024-12-11 08:10:00|375.98|375.83|375.68|375.53|375.98|375.83|375.68|375.48|126
1733904900000|2024-12-11 08:15:00|375.63|375.48|375.68|375.53|375.73|375.58|375.53|375.38|83
1733905200000|2024-12-11 08:20:00|375.63|375.48|375.73|375.58|375.83|375.68|375.63|375.48|86
1733905500000|2024-12-11 08:25:00|375.68|375.53|375.63|375.48|375.73|375.58|375.63|375.48|51
1733905800000|2024-12-11 08:30:00|375.68|375.53|375.53|375.38|375.73|375.53|375.53|375.38|148
1733906100000|2024-12-11 08:35:00|375.48|375.33|375.48|375.33|375.58|375.43|375.48|375.33|225
1733906400000|2024-12-11 08:40:00|375.43|375.28|375.43|375.28|375.53|375.33|375.38|375.23|168
1733906700000|2024-12-11 08:45:00|375.48|375.23|375.38|375.23|375.48|375.28|375.38|375.23|146
1733907000000|2024-12-11 08:50:00|375.43|375.28|375.43|375.28|375.48|375.33|375.38|375.23|231
1733907300000|2024-12-11 08:55:00|375.48|375.33|375.33|375.18|375.48|375.33|375.23|375.08|376
1733907600000|2024-12-11 09:00:00|375.38|375.13|375.33|375.13|375.48|375.28|375.13|374.98|780
1733907900000|2024-12-11 09:05:00|375.28|375.18|375.38|375.23|375.48|375.28|375.28|375.13|78
1733908200000|2024-12-11 09:10:00|375.43|375.18|375.23|375.03|375.43|375.18|375.18|375.03|72
1733908500000|2024-12-11 09:15:00|375.18|375.08|375.28|375.13|375.38|375.13|375.18|375.03|68
1733908800000|2024-12-11 09:20:00|375.48|374.88|375.38|374.78|375.48|374.88|375.38|374.78|0
1733909100000|2024-12-11 09:25:00|375.48|374.88|375.48|374.88|375.48|374.88|375.38|374.78|13
1733909400000|2024-12-11 09:30:00|375.38|374.78|375.48|374.88|375.48|374.88|375.38|374.78|0
1733910600000|2024-12-11 09:50:00|375.53|375.03|375.43|375.18|375.58|375.33|375.33|375.03|37
1733910900000|2024-12-11 09:55:00|375.38||375.48||375.48||375.38||9
1733911200000|2024-12-11 10:00:00|375.53|375.28|375.83|375.68|375.83|375.68|375.48|375.28|73
1733911500000|2024-12-11 10:05:00|375.88|375.73|375.58|375.38|375.93|375.78|375.58|375.38|34
1733911800000|2024-12-11 10:10:00|375.63|375.43|375.78|375.58|375.78|375.58|375.58|375.38|3
1733912100000|2024-12-11 10:15:00|375.83|375.63|375.68|375.48|375.83|375.63|375.68|375.48|6
1733912400000|2024-12-11 10:20:00|375.73|375.53|375.78|375.63|375.83|375.68|375.68|375.48|27
1733912700000|2024-12-11 10:25:00|375.73|375.53|375.73|375.58|375.73|375.58|375.68|375.48|50
1733913000000|2024-12-11 10:30:00|375.68|375.53|375.83|375.63|375.83|375.68|375.68|375.53|8
1733913300000|2024-12-11 10:35:00|375.78|375.68|375.83|375.68|375.83|375.68|375.78|375.58|58
1733913600000|2024-12-11 10:40:00|375.78|375.63|375.83|375.63|375.83|375.68|375.78|375.58|3
1733913900000|2024-12-11 10:45:00|375.78|375.68|375.78|375.63|375.78|375.68|375.78|375.63|3
1733914200000|2024-12-11 10:50:00||375.58||375.63||375.63||375.58|1
1733914500000|2024-12-11 10:55:00|375.83|375.68|375.83|375.63|375.88|375.73|375.78|375.63|43
1733914800000|2024-12-11 11:00:00|375.78|375.68|375.78|375.58|375.83|375.68|375.78|375.58|1
1733915100000|2024-12-11 11:05:00|375.83|375.63|375.83|375.63|375.83|375.68|375.78|375.63|0
1733915400000|2024-12-11 11:10:00|375.88|375.68|375.93|375.73|375.93|375.78|375.88|375.63|60
1733915700000|2024-12-11 11:15:00|375.88|375.78|375.93|375.73|375.93|375.78|375.88|375.73|5
1733916000000|2024-12-11 11:20:00|375.98|375.78|375.93|375.73|375.98|375.83|375.93|375.73|4
1733916300000|2024-12-11 11:25:00|375.98|375.78|375.98|375.83|375.98|375.83|375.93|375.73|2
1733916600000|2024-12-11 11:30:00|376.03|375.88|375.88|375.73|376.03|375.88|375.88|375.73|12
1733916900000|2024-12-11 11:35:00|375.83|375.68|375.83|375.63|375.93|375.78|375.83|375.63|7
1733917200000|2024-12-11 11:40:00|375.88|375.68|375.78|375.63|375.93|375.73|375.78|375.58|3
1733917500000|2024-12-11 11:45:00|375.83|375.68|375.93|375.73|375.93|375.73|375.78|375.68|4
1733917800000|2024-12-11 11:50:00|375.88|375.78|375.93|375.73|375.93|375.78|375.83|375.68|4
1733918100000|2024-12-11 11:55:00|375.88|375.78|375.88|375.68|375.93|375.78|375.83|375.63|22
1733918400000|2024-12-11 12:00:00|375.93|375.73|375.83|375.68|375.93|375.73|375.78|375.58|7
1733918700000|2024-12-11 12:05:00|375.88|375.73|375.93|375.73|375.93|375.73|375.83|375.68|2
1733919000000|2024-12-11 12:10:00|375.88|375.78|376.03|375.88|376.03|375.88|375.88|375.78|7
1733919300000|2024-12-11 12:15:00|376.08|375.93|376.18|376.03|376.23|376.08|376.03|375.88|29
1733919600000|2024-12-11 12:20:00|376.23|376.08|376.28|376.08|376.28|376.13|376.23|376.03|10
1733919900000|2024-12-11 12:25:00|376.23|376.03|376.23|376.03|376.28|376.08|376.23|376.03|3
1733920200000|2024-12-11 12:30:00|376.28|376.08|376.28|376.08|376.28|376.13|376.23|376.03|6
1733920500000|2024-12-11 12:35:00|376.23|376.13|376.23|376.08|376.28|376.13|376.18|376.03|7
1733920800000|2024-12-11 12:40:00|376.28|376.13|376.23|376.03|376.28|376.13|376.18|376.03|16
1733921100000|2024-12-11 12:45:00|376.28|376.08|376.28|376.13|376.28|376.13|376.23|376.08|14
1733921400000|2024-12-11 12:50:00|376.33|376.18|376.28|376.13|376.33|376.18|376.28|376.13|4
1733921700000|2024-12-11 12:55:00|376.33|376.18|376.33|376.13|376.38|376.18|376.28|376.13|18
1733922000000|2024-12-11 13:00:00|376.38|376.18|376.38|376.23|376.38|376.23|376.38|376.18|3
1733922300000|2024-12-11 13:05:00|376.33|376.18|376.33|376.13|376.38|376.18|376.28|376.13|10
1733922600000|2024-12-11 13:10:00|376.38|376.18|376.48|376.33|376.53|376.33|376.38|376.13|36
1733922900000|2024-12-11 13:15:00|376.43|376.28|376.43|376.23|376.48|376.33|376.38|376.23|14
1733923200000|2024-12-11 13:20:00|376.48|376.28|376.53|376.33|376.53|376.38|376.48|376.28|15
1733923500000|2024-12-11 13:25:00|376.48|376.38|376.38|376.13|376.53|376.38|376.33|376.13|29
1733923800000|2024-12-11 13:30:00|376.43|376.18|376.83|376.63|376.83|376.68|376.38|376.13|44
1733924100000|2024-12-11 13:35:00|376.78|376.58|376.83|376.63|377.03|376.88|376.78|376.58|36
1733924400000|2024-12-11 13:40:00|376.88|376.68|376.93|376.73|376.93|376.78|376.78|376.58|29
1733924700000|2024-12-11 13:45:00|376.98|376.78|376.93|376.73|377.03|376.83|376.78|376.63|34
1733925000000|2024-12-11 13:50:00|376.88|376.78|376.88|376.73|376.98|376.78|376.83|376.68|29
1733925300000|2024-12-11 13:55:00|376.93|376.78|377.08|376.93|377.08|376.93|376.88|376.78|17
1733925600000|2024-12-11 14:00:00|377.03|376.88|377.13|376.98|377.13|376.98|376.98|376.83|25
1733925900000|2024-12-11 14:05:00|377.08|376.93|377.13|376.93|377.13|376.98|377.08|376.93|9
1733926200000|2024-12-11 14:10:00|377.08|376.88|377.08|376.88|377.13|376.93|376.93|376.78|81
1733926500000|2024-12-11 14:15:00|377.03|376.93|377.03|376.88|377.08|376.93|376.98|376.78|27
1733926800000|2024-12-11 14:20:00|376.98|376.83|377.08|376.88|377.08|376.93|376.93|376.78|82
1733927100000|2024-12-11 14:25:00|377.03|376.83|377.03|376.83|377.13|376.93|376.98|376.83|52
1733927400000|2024-12-11 14:30:00|376.98|376.78|377.43|377.28|377.43|377.28|376.98|376.78|91
1733927700000|2024-12-11 14:35:00|377.38|377.23|377.23|377.03|377.43|377.28|377.18|377.03|48
1733928000000|2024-12-11 14:40:00|377.18|377.08|377.03|376.83|377.18|377.08|377.03|376.83|58
1733928300000|2024-12-11 14:45:00|376.98|376.78|376.98|376.78|377.18|377.03|376.78|376.33|106
1733928600000|2024-12-11 14:50:00|377.03|376.83|377.33|377.13|377.38|377.18|376.93|376.73|31
1733928900000|2024-12-11 14:55:00|377.28|377.08|377.53|377.33|377.53|377.33|377.23|377.03|57
1733929200000|2024-12-11 15:00:00|377.48|377.28|377.18|376.98|377.48|377.28|377.03|376.83|73
1733929500000|2024-12-11 15:05:00|377.13|376.93|376.93|376.78|377.13|376.98|376.83|376.63|54
1733929800000|2024-12-11 15:10:00|376.98|376.73|377.28|377.13|377.33|377.13|376.93|376.73|53
1733930100000|2024-12-11 15:15:00|377.33|377.18|377.28|377.13|377.48|377.33|377.28|377.08|53
1733930400000|2024-12-11 15:20:00|377.33|377.18|377.58|377.38|377.73|377.58|377.23|377.08|65
1733930700000|2024-12-11 15:25:00|377.63|377.43|377.83|377.68|377.83|377.68|377.53|377.33|107
1733931000000|2024-12-11 15:30:00|377.78|377.63|377.68|377.53|377.88|377.73|377.68|377.53|82
1733931300000|2024-12-11 15:35:00|377.63|377.48|377.68|377.48|377.73|377.58|377.58|377.43|58
1733931600000|2024-12-11 15:40:00|377.73|377.53|377.83|377.63|377.83|377.63|377.58|377.43|7
1733931900000|2024-12-11 15:45:00|377.88|377.68|377.83|377.63|377.93|377.78|377.83|377.63|10
1733932200000|2024-12-11 15:50:00|377.88|377.68|377.83|377.63|377.93|377.78|377.83|377.58|6
1733932500000|2024-12-11 15:55:00|377.78|377.68|378.03|377.88|378.03|377.88|377.78|377.58|64
1733932800000|2024-12-11 16:00:00|378.08|377.93|378.28|378.13|378.28|378.13|378.03|377.88|45
1733933100000|2024-12-11 16:05:00|378.33|378.18|378.38|378.23|378.43|378.28|378.28|378.13|13
1733933400000|2024-12-11 16:10:00|378.43|378.28|378.43|378.23|378.43|378.28|378.33|378.18|12
1733933700000|2024-12-11 16:15:00|378.38|378.28|378.43|378.28|378.43|378.28|378.33|378.18|11
1733934000000|2024-12-11 16:20:00|378.48|378.23|378.43|378.28|378.53|378.38|378.33|378.18|29
1733934300000|2024-12-11 16:25:00|378.48|378.23|378.28|378.08|378.48|378.33|378.28|378.08|21
1733934600000|2024-12-11 16:30:00|378.33|378.13|378.28|378.08|378.38|378.23|378.28|378.08|7
1733934900000|2024-12-11 16:35:00|378.23|378.13|378.48|378.28|378.48|378.28|378.23|378.13|5
1733935200000|2024-12-11 16:40:00|378.43|378.33|378.58|378.43|378.58|378.43|378.43|378.28|7
1733935500000|2024-12-11 16:45:00|378.53|378.38|378.48|378.28|378.58|378.38|378.43|378.28|18
1733935800000|2024-12-11 16:50:00|378.43|378.33|378.48|378.33|378.48|378.33|378.43|378.28|2
1733936100000|2024-12-11 16:55:00|378.53|378.38|378.48|378.33|378.58|378.38|378.48|378.28|16
1733936400000|2024-12-11 17:00:00|378.53|378.28|378.63|378.43|378.63|378.43|378.53|378.28|3
1733936700000|2024-12-11 17:05:00|378.58|378.38|378.58|378.43|378.63|378.48|378.58|378.38|1
1733937000000|2024-12-11 17:10:00|378.63|378.38|378.58|378.38|378.63|378.38|378.58|378.38|0
1733937300000|2024-12-11 17:15:00|378.48|378.33|378.33|378.13|378.48|378.33|378.33|378.13|19
1733937600000|2024-12-11 17:20:00|378.28|378.08|378.33|378.13|378.38|378.18|378.23|378.03|16
1733937900000|2024-12-11 17:25:00|378.28|378.08|378.18|378.03|378.28|378.13|378.18|378.03|7
1733938200000|2024-12-11 17:30:00|378.23|378.08|378.23|378.08|378.28|378.13|378.23|378.03|9
1733938500000|2024-12-11 17:35:00|378.18|378.03|378.23|378.08|378.28|378.13|378.18|378.03|9
1733938800000|2024-12-11 17:40:00|378.28|378.03|378.33|378.13|378.33|378.18|378.23|378.03|10
1733939100000|2024-12-11 17:45:00|378.38|378.18|378.28|378.08|378.38|378.18|378.28|378.08|2
1733939400000|2024-12-11 17:50:00|378.23|378.13|378.23|378.03|378.33|378.13|378.23|378.03|3
1733939700000|2024-12-11 17:55:00|378.28|378.08|378.43|378.18|378.58|378.18|378.28|378.03|1
1733940000000|2024-12-11 18:00:00|378.48|378.13|378.43|378.23|378.53|378.33|378.38|378.13|3
1733940300000|2024-12-11 18:05:00|378.38|378.28|378.38|378.18|378.43|378.28|378.38|378.18|5
1733940600000|2024-12-11 18:10:00|378.33|378.13|378.33|378.13|378.33|378.18|378.28|378.13|11
1733940900000|2024-12-11 18:15:00|378.28|378.08|378.38|378.18|378.38|378.18|378.23|378.08|4
1733941200000|2024-12-11 18:20:00||378.23||378.23||378.23||378.18|1
1733941500000|2024-12-11 18:25:00|378.43|378.28|378.48|378.28|378.48|378.33|378.38|378.23|8
1733941800000|2024-12-11 18:30:00|378.53|378.33|378.38|378.23|378.53|378.38|378.38|378.23|6
1733942100000|2024-12-11 18:35:00|378.43|378.18|378.38|378.18|378.43|378.23|378.38|378.18|0
1733942400000|2024-12-11 18:40:00|378.33|378.13|378.18|377.98|378.33|378.13|378.13|377.98|29
1733942700000|2024-12-11 18:45:00|378.23|378.03|378.28|378.08|378.28|378.13|378.18|378.03|9
1733943000000|2024-12-11 18:50:00|378.23|378.03|378.13|377.93|378.28|378.08|378.13|377.93|12
1733943300000|2024-12-11 18:55:00|378.08||378.13||378.13||378.08||5
1733943600000|2024-12-11 19:00:00|378.18|377.98|378.23|378.03|378.33|378.08|378.18|377.98|2
1733943900000|2024-12-11 19:05:00|378.18|377.98|378.23|378.03|378.23|378.03|378.08|377.88|5
1733944200000|2024-12-11 19:10:00|378.18|377.98|378.23|378.08|378.28|378.08|378.18|377.98|0
1733944500000|2024-12-11 19:15:00|378.28||378.28||378.28||378.23||2
1733944800000|2024-12-11 19:20:00|378.23|378.13|378.38|378.23|378.38|378.23|378.23|378.13|5
1733945100000|2024-12-11 19:25:00|378.33|378.18|378.43|378.28|378.43|378.28|378.33|378.18|7
1733945400000|2024-12-11 19:30:00|378.38|378.23|378.58|378.38|378.63|378.43|378.38|378.18|19
1733945700000|2024-12-11 19:35:00|378.63|378.43|378.58|378.38|378.63|378.48|378.58|378.38|0
1733946000000|2024-12-11 19:40:00|378.63|378.43|378.53|378.38|378.63|378.48|378.48|378.33|8
1733946300000|2024-12-11 19:45:00|378.58|378.43|378.58|378.43|378.63|378.48|378.53|378.38|4
1733946600000|2024-12-11 19:50:00|378.63|378.38|378.63|378.43|378.63|378.48|378.58|378.38|2
1733946900000|2024-12-11 19:55:00|378.58|378.48|378.78|378.63|378.78|378.63|378.58|378.48|4
1733947200000|2024-12-11 20:00:00|378.83|378.68|378.93|378.73|378.93|378.78|378.78|378.63|18
1733947500000|2024-12-11 20:05:00|378.88|378.68|378.88|378.68|378.93|378.73|378.83|378.68|0
1733947800000|2024-12-11 20:10:00|378.83|378.63|378.88|378.68|378.88|378.73|378.83|378.63|2
1733948100000|2024-12-11 20:15:00|378.83|378.73|378.83|378.63|378.88|378.73|378.78|378.63|2
1733948400000|2024-12-11 20:20:00|378.78|378.68|378.78|378.63|378.83|378.68|378.78|378.63|1
1733948700000|2024-12-11 20:25:00|378.83|378.68|378.88|378.73|378.88|378.73|378.83|378.63|1
1733949000000|2024-12-11 20:30:00|378.83|378.68|378.83|378.63|378.83|378.68|378.78|378.58|21
1733949300000|2024-12-11 20:35:00|378.78|378.58|378.83|378.63|378.83|378.63|378.78|378.58|1
1733949600000|2024-12-11 20:40:00||378.58||378.38||378.58||378.38|6
1733949900000|2024-12-11 20:45:00||378.48||378.28||378.68||378.28|9
1733950200000|2024-12-11 20:50:00|378.73|378.38|378.73|378.18|378.73|378.38|378.48|378.18|12
1733950500000|2024-12-11 20:55:00|378.63|378.33|379.03|378.78|379.03|378.78|378.48|378.18|52
1733950800000|2024-12-11 21:00:00|378.98|378.83|378.68|378.08|378.98|378.83|378.63|378.08|18
1733951400000|2024-12-11 21:10:00||378.18||378.08||378.23||378.08|3
1733952300000|2024-12-11 21:25:00|378.58|377.98|378.68|378.08|378.68|378.08|378.58|377.98|0
1733953500000|2024-12-11 21:45:00|378.48|377.88|378.48|377.88|378.48|377.88|378.48|377.88|0
1733954700000|2024-12-11 22:05:00|378.58|377.98|378.58|377.98|378.58|377.98|378.48|377.88|0
1733955000000|2024-12-11 22:10:00|378.48|377.88|378.48|377.88|378.48|377.88|378.48|377.88|0
1733955300000|2024-12-11 22:15:00|378.58|377.98|378.58|377.98|378.58|377.98|378.58|377.98|0
1733957400000|2024-12-11 22:50:00|378.6|378|378.61|378.01|378.61|378.01|378.6|378|0
1733958000000|2024-12-11 23:00:00|378.61|378.01|378.61|378.01|378.71|378.11|378.61|378.01|0
1733958300000|2024-12-11 23:05:00|378.71|378.11|378.61|378.01|378.71|378.11|378.61|378.01|0
1733958600000|2024-12-11 23:10:00|378.71|378.11|378.71|378.11|378.71|378.11|378.61|378.01|0
1733958900000|2024-12-11 23:15:00|378.71|378.11|378.61|378.01|378.71|378.11|378.61|378.01|0
1733959200000|2024-12-11 23:20:00|378.51|377.91|378.51|377.91|378.61|378.01|378.51|377.91|0
1733959500000|2024-12-11 23:25:00|378.61|378.01|378.61|378.01|378.61|378.01|378.51|377.91|0
1733959800000|2024-12-11 23:30:00|378.51|377.91|378.61|378.01|378.61|378.01|378.51|377.91|0
1733960100000|2024-12-11 23:35:00|378.51|377.91|378.61|378.01|378.61|378.01|378.51|377.91|0
1733960400000|2024-12-11 23:40:00|378.51|377.91|378.51|377.91|378.61|378.01|378.51|377.91|0
1733960700000|2024-12-11 23:45:00|378.61|378.01|378.61|378.01|378.61|378.01|378.61|378.01|0
1733962200000|2024-12-12 00:10:00|378.51|377.91|378.61|378.01|378.61|378.01|378.51|377.91|0
1733962500000|2024-12-12 00:15:00|378.51|377.91|378.51|377.91|378.61|378.01|378.51|377.91|0
1733963400000|2024-12-12 00:30:00|379.01|378.51|378.76|378.61|379.01|378.76|378.51|378.31|487
1733963700000|2024-12-12 00:35:00|378.71|378.56|379.06|378.91|379.06|378.91|378.71|378.56|205
1733964000000|2024-12-12 00:40:00|379.01|378.86|378.91|378.76|379.06|378.91|378.91|378.76|140
1733964300000|2024-12-12 00:45:00|378.81|378.71|378.61|378.46|378.86|378.71|378.61|378.46|148
1733964600000|2024-12-12 00:50:00|378.51|378.41|378.41|378.26|378.51|378.41|378.26|378.11|151
1733964900000|2024-12-12 00:55:00|378.31|378.16|377.76|377.61|378.31|378.16|377.76|377.61|282
1733965200000|2024-12-12 01:00:00|377.66|377.51|377.66|377.51|378.06|377.91|377.41|377.26|569
1733965500000|2024-12-12 01:05:00|377.61|377.46|377.91|377.76|378.01|377.81|377.46|377.31|237
1733965800000|2024-12-12 01:10:00|377.96|377.81|378.21|378.01|378.31|378.11|377.96|377.81|256
1733966100000|2024-12-12 01:15:00|378.16|378.06|378.16|378.01|378.26|378.06|378.06|377.86|138
1733966400000|2024-12-12 01:20:00|378.21|378.06|377.91|377.71|378.21|378.06|377.86|377.66|204
1733966700000|2024-12-12 01:25:00|377.96|377.76|377.91|377.76|378.06|377.91|377.86|377.71|130
1733967000000|2024-12-12 01:30:00|377.86|377.71|377.96|377.76|378.01|377.81|377.71|377.56|138
1733967300000|2024-12-12 01:35:00|377.91|377.81|377.91|377.71|377.96|377.81|377.86|377.66|75
1733967600000|2024-12-12 01:40:00|377.86|377.76|377.76|377.56|378.01|377.86|377.71|377.51|128
1733967900000|2024-12-12 01:45:00|377.71|377.51|377.86|377.71|377.96|377.76|377.66|377.51|91
1733968200000|2024-12-12 01:50:00|377.81|377.66|378.01|377.86|378.06|377.91|377.81|377.66|87
1733968500000|2024-12-12 01:55:00|377.96|377.81|377.96|377.81|378.06|377.91|377.86|377.66|61
1733968800000|2024-12-12 02:00:00|378.01|377.86|377.91|377.71|378.11|377.91|377.86|377.66|135
1733969100000|2024-12-12 02:05:00|377.86|377.76|378.01|377.86|378.06|377.91|377.86|377.71|86
1733969400000|2024-12-12 02:10:00|377.96|377.81|378.31|378.11|378.31|378.11|377.91|377.76|102
1733969700000|2024-12-12 02:15:00|378.26|378.16|378.41|378.26|378.51|378.31|378.16|378.01|126
1733970000000|2024-12-12 02:20:00|378.46|378.31|378.51|378.36|378.61|378.46|378.46|378.31|108
1733970300000|2024-12-12 02:25:00|378.56|378.41|378.66|378.46|378.71|378.56|378.51|378.31|80
1733970600000|2024-12-12 02:30:00|378.71|378.51|379.01|378.86|379.11|378.96|378.71|378.51|183
1733970900000|2024-12-12 02:35:00|378.96|378.81|378.86|378.71|379.01|378.86|378.81|378.66|149
1733971200000|2024-12-12 02:40:00|378.81|378.66|379.01|378.86|379.06|378.91|378.81|378.66|94
1733971500000|2024-12-12 02:45:00|378.91|378.76|378.36|378.21|378.91|378.76|378.36|378.21|112
1733971800000|2024-12-12 02:50:00|378.41|378.26|378.41|378.26|378.51|378.36|378.26|378.06|77
1733972100000|2024-12-12 02:55:00|378.36|378.21|378.36|378.21|378.41|378.26|378.26|378.11|49
1733972400000|2024-12-12 03:00:00|378.31|378.16|378.86|378.71|378.86|378.71|378.31|378.16|89
1733972700000|2024-12-12 03:05:00|378.91|378.76|378.96|378.81|379.01|378.81|378.86|378.71|83
1733973000000|2024-12-12 03:10:00|379.01|378.86|379.41|379.26|379.46|379.31|379.01|378.86|88
1733973300000|2024-12-12 03:15:00|379.46|379.31|379.26|379.11|379.61|379.46|379.26|379.06|160
1733973600000|2024-12-12 03:20:00|379.21|379.06|379.31|379.16|379.31|379.16|379.16|379.01|68
1733973900000|2024-12-12 03:25:00|379.36|379.21|379.06|378.91|379.36|379.21|379.06|378.91|60
1733974200000|2024-12-12 03:30:00|379.01|378.86|379.06|378.91|379.11|378.96|378.81|378.66|186
1733974500000|2024-12-12 03:35:00|379.11|378.96|379.01|378.86|379.16|378.96|378.96|378.81|82
1733974800000|2024-12-12 03:40:00|379.06|378.91|379.26|379.11|379.26|379.11|379.06|378.91|38
1733975100000|2024-12-12 03:45:00|379.31|379.16|379.36|379.21|379.41|379.21|379.21|379.06|29
1733975400000|2024-12-12 03:50:00|379.41|379.26|379.26|379.11|379.56|379.41|379.26|379.06|114
1733975700000|2024-12-12 03:55:00|379.21|379.06|379.46|379.26|379.46|379.26|379.16|378.96|57
1733976000000|2024-12-12 04:00:00|379.41|379.31|379.41|379.26|379.46|379.31|379.36|379.21|38
1733976300000|2024-12-12 04:05:00|379.36|379.21|379.41|379.26|379.46|379.31|379.31|379.16|26
1733976600000|2024-12-12 04:10:00|379.36|379.21|379.41|379.26|379.41|379.26|379.31|379.16|39
1733976900000|2024-12-12 04:15:00|379.46|379.31|379.51|379.36|379.51|379.36|379.41|379.31|54
1733977200000|2024-12-12 04:20:00|379.56|379.31|379.51|379.36|379.56|379.36|379.41|379.26|41
1733977500000|2024-12-12 04:25:00|379.46|379.31|379.41|379.26|379.46|379.31|379.41|379.26|34
1733977800000|2024-12-12 04:30:00|379.51|379.31|379.36|379.21|379.51|379.36|379.36|379.21|71
1733978100000|2024-12-12 04:35:00|379.41|379.26|379.41|379.26|379.46|379.31|379.36|379.21|19
1733978400000|2024-12-12 04:40:00|379.46|379.31|379.31|379.16|379.46|379.31|379.26|379.11|81
1733978700000|2024-12-12 04:45:00|379.26|379.11|379.26|379.11|379.31|379.11|379.16|379.01|60
1733979000000|2024-12-12 04:50:00|379.31|379.16|379.31|379.16|379.36|379.21|379.26|379.11|34
1733979300000|2024-12-12 04:55:00|379.36|379.21|379.31|379.16|379.36|379.21|379.21|379.06|62
1733979600000|2024-12-12 05:00:00|379.26|379.11|379.21|379.06|379.61|379.46|379.16|379.01|182
1733979900000|2024-12-12 05:05:00|379.26|379.11|379.46|379.31|379.51|379.36|379.26|379.11|101
1733980200000|2024-12-12 05:10:00|379.41|379.26|379.46|379.31|379.51|379.36|379.41|379.26|57
1733980500000|2024-12-12 05:15:00|379.51|379.36|379.46|379.31|379.56|379.41|379.36|379.21|130
1733980800000|2024-12-12 05:20:00|379.41|379.26|379.61|379.46|379.61|379.46|379.41|379.26|100
1733981100000|2024-12-12 05:25:00|379.66|379.61|379.61|379.46|379.76|379.61|379.51|379.36|166
1733981400000|2024-12-12 05:30:00|379.66|379.51|379.56|379.41|379.71|379.51|379.51|379.36|94
1733981700000|2024-12-12 05:35:00|379.61|379.46|379.66|379.51|379.71|379.56|379.56|379.46|72
1733982000000|2024-12-12 05:40:00|379.71|379.46|379.66|379.51|379.76|379.61|379.61|379.46|139
1733982300000|2024-12-12 05:45:00|379.71|379.56|379.56|379.41|379.71|379.56|379.51|379.36|102
1733982600000|2024-12-12 05:50:00|379.61|379.36|379.51|379.36|379.61|379.46|379.46|379.31|67
1733982900000|2024-12-12 05:55:00|379.56|379.41|379.51|379.36|379.61|379.46|379.51|379.36|57
1733983200000|2024-12-12 06:00:00|379.56|379.41|379.46|379.31|379.71|379.56|379.46|379.31|76
1733983500000|2024-12-12 06:05:00|379.51|379.36|379.51|379.36|379.56|379.41|379.51|379.31|58
1733983800000|2024-12-12 06:10:00|379.56|379.41|379.51|379.36|379.61|379.46|379.51|379.36|90
1733984100000|2024-12-12 06:15:00|379.56|379.41|379.66|379.51|379.71|379.56|379.56|379.41|58
1733984400000|2024-12-12 06:20:00|379.61|379.46|379.51|379.36|379.61|379.46|379.46|379.31|93
1733984700000|2024-12-12 06:25:00|379.46|379.31|379.41|379.26|379.51|379.36|379.41|379.26|88
1733985000000|2024-12-12 06:30:00|379.36|379.21|379.56|379.41|379.56|379.41|379.36|379.21|76
1733985300000|2024-12-12 06:35:00|379.61|379.46|379.51|379.36|379.61|379.46|379.51|379.36|69
1733985600000|2024-12-12 06:40:00|379.46|379.31|379.56|379.41|379.56|379.41|379.41|379.26|75
1733985900000|2024-12-12 06:45:00|379.51|379.36|379.51|379.36|379.56|379.41|379.51|379.36|28
1733986200000|2024-12-12 06:50:00|379.56|379.41|379.61|379.46|379.66|379.46|379.56|379.41|75
1733986500000|2024-12-12 06:55:00|379.56|379.41|379.51|379.36|379.56|379.41|379.51|379.36|50
1733986800000|2024-12-12 07:00:00|379.46|379.31|379.61|379.46|379.61|379.46|379.46|379.31|102
1733987100000|2024-12-12 07:05:00|379.56|379.41|379.51|379.36|379.61|379.46|379.46|379.31|89
1733987400000|2024-12-12 07:10:00|379.46|379.31|379.46|379.31|379.46|379.31|379.36|379.21|78
1733987700000|2024-12-12 07:15:00|379.41|379.26|379.26|379.11|379.41|379.26|379.26|379.06|31
1733988000000|2024-12-12 07:20:00|379.21|379.06|379.21|379.06|379.31|379.16|379.16|379.01|103
1733988300000|2024-12-12 07:25:00|379.16|379.01|379.21|379.06|379.36|379.16|379.11|378.96|178
1733988600000|2024-12-12 07:30:00|379.26|379.11|379.21|379.06|379.31|379.16|379.11|378.96|139
1733988900000|2024-12-12 07:35:00|379.16|379.01|379.26|379.06|379.26|379.11|379.16|379.01|66
1733989200000|2024-12-12 07:40:00|379.21|379.11|379.31|379.16|379.31|379.16|379.21|379.01|102
1733989500000|2024-12-12 07:45:00|379.26|379.11|379.21|379.06|379.41|379.21|379.21|379.06|109
1733989800000|2024-12-12 07:50:00|379.16|379.01|379.06|378.91|379.16|379.01|378.96|378.81|101
1733990100000|2024-12-12 07:55:00|||||||||8
1733990400000|2024-12-12 08:00:00|379.11|378.96|379.26|379.11|379.26|379.11|379.11|378.96|198
1733990700000|2024-12-12 08:05:00|379.21|379.06|379.16|379.01|379.26|379.11|379.06|378.91|188
1733991000000|2024-12-12 08:10:00|379.11|378.96|379.31|379.16|379.41|379.26|379.11|378.96|152
1733991300000|2024-12-12 08:15:00|379.36|379.11|379.31|379.16|379.41|379.26|379.26|379.11|106
1733991600000|2024-12-12 08:20:00|379.41|379.26|379.41|379.26|379.41|379.26|379.36|379.21|92
1733991900000|2024-12-12 08:25:00|379.36|379.21|379.36|379.21|379.36|379.21|379.26|379.11|132
1733992200000|2024-12-12 08:30:00|379.41|379.26|379.46|379.31|379.51|379.36|379.36|379.21|173
1733992500000|2024-12-12 08:35:00|379.41|379.21|379.36|379.21|379.41|379.26|379.26|379.11|173
1733992800000|2024-12-12 08:40:00|379.41|379.26|379.36|379.21|379.46|379.26|379.26|379.11|301
1733993100000|2024-12-12 08:45:00|379.31|379.16|379.36|379.21|379.46|379.31|379.31|379.16|102
1733993400000|2024-12-12 08:50:00|379.41|379.26|379.36|379.21|379.51|379.36|379.36|379.21|303
1733993700000|2024-12-12 08:55:00|379.41|379.26|379.81|379.61|379.86|379.71|379.31|379.16|589
1733994000000|2024-12-12 09:00:00|379.76|379.56|379.31|379.16|379.76|379.61|378.96|378.81|681
1733994300000|2024-12-12 09:05:00|379.26|379.11|379.21|379.06|379.41|379.26|379.16|379.01|126
1733994600000|2024-12-12 09:10:00|379.26|379.11|379.41|379.26|379.41|379.26|379.26|379.06|74
1733994900000|2024-12-12 09:15:00|379.36|379.21|379.61|379.41|379.61|379.46|379.36|379.21|83
1733995200000|2024-12-12 09:20:00|379.76|379.16|379.86|379.26|379.86|379.26|379.76|379.16|1
1733995500000|2024-12-12 09:25:00|379.76|379.16|379.76|379.16|379.86|379.26|379.76|379.16|20
1733996700000|2024-12-12 09:45:00|379.86|379.26|379.76|379.16|379.86|379.26|379.76|379.16|0
1733997000000|2024-12-12 09:50:00|379.11|378.86|379.21|379.01|379.26|379.11|379.11|378.86|48
1733997300000|2024-12-12 09:55:00|379.16|379.06|379.31|379.11|379.31|379.16|379.16|379.01|18
1733997600000|2024-12-12 10:00:00|379.26|379.16|379.26|379.11|379.36|379.16|379.21|379.01|7
1733997900000|2024-12-12 10:05:00|379.36||379.36||379.36||379.31||6
1733998200000|2024-12-12 10:10:00|379.41|379.16|379.36|379.21|379.41|379.26|379.36|379.16|17
1733998500000|2024-12-12 10:15:00|379.41|379.16|379.31|379.16|379.46|379.26|379.31|379.16|7
1733998800000|2024-12-12 10:20:00|379.36|379.21|379.36|379.16|379.36|379.21|379.31|379.16|0
1733999100000|2024-12-12 10:25:00|379.41|379.21|379.36|379.21|379.41|379.21|379.36|379.16|0
1733999400000|2024-12-12 10:30:00|379.41|379.16|379.31|379.16|379.41|379.21|379.31|379.16|0
1733999700000|2024-12-12 10:35:00|379.36|379.21|379.36|379.16|379.36|379.21|379.31|379.16|1
1734000000000|2024-12-12 10:40:00|379.31|379.21|379.46|379.26|379.46|379.31|379.31|379.16|32
1734000300000|2024-12-12 10:45:00|379.41|379.31|379.41|379.21|379.41|379.31|379.31|379.16|11
1734000600000|2024-12-12 10:50:00|379.46|379.26|379.41|379.26|379.46|379.31|379.41|379.21|2
1734000900000|2024-12-12 10:55:00|379.46|379.31|379.51|379.31|379.51|379.31|379.41|379.31|2
1734001200000|2024-12-12 11:00:00|379.46|379.36|379.51|379.36|379.61|379.41|379.46|379.31|55
1734001500000|2024-12-12 11:05:00|379.56|379.31|379.61|379.36|379.76|379.56|379.46|379.31|27
1734001800000|2024-12-12 11:10:00|379.56|379.31|379.16|378.96|379.56|379.36|379.11|378.91|21
1734002100000|2024-12-12 11:15:00|379.11|379.01|379.21|379.06|379.26|379.06|379.11|378.91|25
1734002400000|2024-12-12 11:20:00|379.26|379.11|379.21|379.01|379.26|379.11|379.06|378.91|33
1734002700000|2024-12-12 11:25:00|379.26|379.06|379.26|379.06|379.26|379.06|379.16|378.96|3
1734003000000|2024-12-12 11:30:00|379.21|379.01|379.31|379.11|379.41|379.21|379.16|379.01|37
1734003300000|2024-12-12 11:35:00|379.26|379.16|379.31|379.11|379.41|379.21|379.26|379.11|9
1734003600000|2024-12-12 11:40:00|379.36||379.36||379.36||379.31||0
1734003900000|2024-12-12 11:45:00|379.31|379.16|379.31|379.11|379.36|379.21|379.31|379.11|2
1734004200000|2024-12-12 11:50:00|379.26|379.01|379.16|379.01|379.26|379.01|379.16|378.96|7
1734004500000|2024-12-12 11:55:00|379.21|379.06|379.16|378.96|379.21|379.06|379.16|378.96|6
1734004800000|2024-12-12 12:00:00|379.21|379.01|379.21|379.06|379.21|379.06|379.16|378.96|1
1734005100000|2024-12-12 12:05:00|379.16|379.01|379.26|379.06|379.36|379.16|379.16|379.01|15
1734005400000|2024-12-12 12:10:00|379.21|379.11|379.16|378.96|379.26|379.11|379.06|378.91|14
1734005700000|2024-12-12 12:15:00|379.11|379.01|379.01|378.86|379.16|379.01|378.96|378.81|20
1734006000000|2024-12-12 12:20:00|378.91|378.81|378.91|378.71|378.96|378.86|378.86|378.71|55
1734006300000|2024-12-12 12:25:00|378.86|378.76|378.86|378.71|378.96|378.76|378.86|378.71|4
1734006600000|2024-12-12 12:30:00|378.91|378.76|378.81|378.61|378.91|378.76|378.76|378.61|1
1734006900000|2024-12-12 12:35:00|378.76|378.56|378.46|378.31|378.81|378.56|378.46|378.31|48
1734007200000|2024-12-12 12:40:00|378.41|378.21|378.46|378.26|378.46|378.31|378.26|378.11|121
1734007500000|2024-12-12 12:45:00|378.41|378.31|378.46|378.31|378.51|378.31|378.36|378.16|100
1734007800000|2024-12-12 12:50:00||378.26||378.26||378.31||378.26|2
1734008100000|2024-12-12 12:55:00|378.51|378.31|378.46|378.26|378.51|378.36|378.46|378.26|4
1734008400000|2024-12-12 13:00:00|378.51|378.31|378.36|378.21|378.51|378.31|378.31|378.16|6
1734008700000|2024-12-12 13:05:00|378.41|378.26|378.36|378.21|378.41|378.26|378.36|378.16|7
1734009000000|2024-12-12 13:10:00|378.41|378.16|378.51|378.31|378.51|378.36|378.36|378.16|10
1734009300000|2024-12-12 13:15:00|378.46|378.36|378.71|378.41|378.81|378.46|378.46|378.26|12
1734009600000|2024-12-12 13:20:00|378.66|378.46|378.76|378.56|378.81|378.66|378.61|378.46|1
1734009900000|2024-12-12 13:25:00|378.81|378.61|379.56|378.66|379.56|378.71|378.81|378.61|4
1734010200000|2024-12-12 13:30:00|379.46|378.56|378.76|378.56|379.56|378.61|378.71|378.46|13
1734010500000|2024-12-12 13:35:00|378.71|378.51|378.41|378.21|378.71|378.51|378.41|378.16|10
1734010800000|2024-12-12 13:40:00|378.36|378.16|378.31|378.11|378.41|378.16|378.26|378.06|24
1734011100000|2024-12-12 13:45:00|378.36|378.16|378.36|378.16|378.41|378.26|378.36|378.11|2
1734011400000|2024-12-12 13:50:00|378.31|378.21|378.41|378.21|378.46|378.31|378.26|378.11|22
1734011700000|2024-12-12 13:55:00|378.46|378.26|378.41|378.26|378.46|378.31|378.36|378.16|42
1734012000000|2024-12-12 14:00:00|378.46|378.31|378.36|378.21|378.51|378.36|378.36|378.21|36
1734012300000|2024-12-12 14:05:00|378.41|378.16|378.41|378.21|378.46|378.26|378.21|378.06|55
1734012600000|2024-12-12 14:10:00|378.36|378.26|378.16|378.01|378.41|378.26|378.11|377.96|12
1734012900000|2024-12-12 14:15:00|378.21|378.06|378.31|378.16|378.41|378.26|378.16|378.01|78
1734013200000|2024-12-12 14:20:00|378.36|378.21|378.56|378.36|378.61|378.41|378.36|378.16|20
1734013500000|2024-12-12 14:25:00|378.51|378.31|378.71|378.56|378.76|378.56|378.46|378.31|41
1734013800000|2024-12-12 14:30:00|378.61|378.51|378.91|378.71|379.26|379.06|378.51|378.31|268
1734014100000|2024-12-12 14:35:00|378.86|378.66|379.51|379.31|379.51|379.31|378.86|378.66|38
1734014400000|2024-12-12 14:40:00|379.56|379.36|379.71|379.51|379.81|379.61|379.51|379.31|91
1734014700000|2024-12-12 14:45:00|379.66|379.56|379.76|379.61|379.81|379.66|379.61|379.41|19
1734015000000|2024-12-12 14:50:00|379.71|379.56|379.51|379.31|379.81|379.61|379.46|379.26|21
1734015300000|2024-12-12 14:55:00|379.46|379.36|379.71|379.51|379.71|379.51|379.41|379.26|28
1734015600000|2024-12-12 15:00:00|379.66|379.56|379.51|379.36|379.86|379.66|379.51|379.26|53
1734015900000|2024-12-12 15:05:00|379.46|379.31|379.16|378.96|379.61|379.41|379.11|378.96|21
1734016200000|2024-12-12 15:10:00|379.21|379.01|379.31|379.11|379.31|379.16|379.11|378.91|41
1734016500000|2024-12-12 15:15:00|379.26|379.16|379.61|379.41|379.61|379.41|379.26|379.06|48
1734016800000|2024-12-12 15:20:00|379.56|379.36|379.51|379.31|379.56|379.41|379.46|379.21|24
1734017100000|2024-12-12 15:25:00|379.56|379.36|379.41|379.21|379.56|379.36|379.31|379.11|18
1734017400000|2024-12-12 15:30:00|379.36|379.16|379.36|379.16|379.46|379.26|379.26|379.11|10
1734017700000|2024-12-12 15:35:00|379.31|379.11|379.36|379.11|379.46|379.26|379.21|379.06|45
1734018000000|2024-12-12 15:40:00|379.31|379.16|379.21|379.01|379.36|379.16|379.16|378.96|11
1734018300000|2024-12-12 15:45:00|379.26|379.06|379.26|379.06|379.36|379.21|379.16|379.01|30
1734018600000|2024-12-12 15:50:00|379.21|379.01|379.16|379.01|379.21|379.06|379.11|378.91|16
1734018900000|2024-12-12 15:55:00|379.21|379.06|379.36|379.16|379.36|379.21|379.21|379.01|6
1734019200000|2024-12-12 16:00:00|379.41|379.21|379.46|379.26|379.51|379.31|379.31|379.11|14
1734019500000|2024-12-12 16:05:00|379.51|379.31|379.51|379.31|379.56|379.36|379.51|379.31|0
1734019800000|2024-12-12 16:10:00|379.46|379.26|379.36|379.16|379.46|379.31|379.31|379.16|8
1734020100000|2024-12-12 16:15:00|379.31|379.21|379.41|379.21|379.46|379.26|379.31|379.16|5
1734020400000|2024-12-12 16:20:00|379.36|379.26|379.41|379.21|379.46|379.26|379.31|379.16|25
1734020700000|2024-12-12 16:25:00|379.46|379.26|379.46|379.26|379.46|379.31|379.36|379.16|5
1734021000000|2024-12-12 16:30:00|379.51|379.31|379.46|379.26|379.51|379.36|379.36|379.21|12
1734021300000|2024-12-12 16:35:00|379.41|379.31|379.41|379.21|379.46|379.31|379.36|379.21|3
1734021600000|2024-12-12 16:40:00|379.36|379.16|379.31|379.11|379.41|379.16|379.26|379.11|3
1734021900000|2024-12-12 16:45:00|379.26|379.16|379.31|379.11|379.31|379.16|379.11|378.91|9
1734022200000|2024-12-12 16:50:00|379.26|379.06|379.16|378.96|379.31|379.06|379.16|378.96|0
1734022500000|2024-12-12 16:55:00|379.11|378.91|379.06|378.86|379.16|379.01|379.06|378.86|9
1734022800000|2024-12-12 17:00:00|379.01|378.81|379.11|378.91|379.11|378.91|378.96|378.81|7
1734023100000|2024-12-12 17:05:00|379.06|378.86|379.11|378.96|379.16|378.96|379.06|378.86|3
1734023400000|2024-12-12 17:10:00|379.16|378.91|379.26|379.11|379.31|379.16|379.11|378.91|7
1734023700000|2024-12-12 17:15:00|379.31|379.16|379.16|378.96|379.36|379.21|379.16|378.96|4
1734024000000|2024-12-12 17:20:00|379.11|379.01|379.01|378.81|379.11|379.01|378.96|378.81|6
1734024300000|2024-12-12 17:25:00|378.96|378.76|379.06|378.86|379.06|378.91|378.96|378.76|10
1734024600000|2024-12-12 17:30:00|379.01|378.91|379.01|378.81|379.11|378.91|378.96|378.81|1
1734024900000|2024-12-12 17:35:00|378.96|378.76|378.96|378.76|379.01|378.76|378.86|378.66|3
1734025200000|2024-12-12 17:40:00|378.91|378.71|378.86|378.66|378.91|378.76|378.86|378.66|1
1734025500000|2024-12-12 17:45:00|378.91|378.71|378.91|378.71|378.96|378.76|378.81|378.66|9
1734025800000|2024-12-12 17:50:00|378.86|378.66|378.86|378.71|378.86|378.71|378.81|378.66|1
1734026100000|2024-12-12 17:55:00|378.91|378.76|379.21|378.81|379.21|378.81|378.91|378.71|3
1734026400000|2024-12-12 18:00:00|379.06|378.76|378.96|378.66|379.06|378.91|378.91|378.66|3
1734026700000|2024-12-12 18:05:00|379.01|378.71|379.06|378.86|379.06|378.91|378.96|378.71|1
1734027000000|2024-12-12 18:10:00|379.01|378.91|379.01|378.81|379.06|378.91|378.96|378.76|3
1734027300000|2024-12-12 18:15:00|378.96|378.86|379.11|378.91|379.11|378.91|378.96|378.76|5
1734027600000|2024-12-12 18:20:00|379.16|378.96|379.11|378.91|379.16|378.96|379.06|378.91|1
1734027900000|2024-12-12 18:25:00|379.06|378.96|378.96|378.76|379.16|378.96|378.91|378.71|7
1734028200000|2024-12-12 18:30:00|378.91|378.81|378.86|378.71|378.96|378.81|378.86|378.71|5
1734028500000|2024-12-12 18:35:00|378.81|378.66|378.86|378.71|378.86|378.71|378.76|378.61|6
1734028800000|2024-12-12 18:40:00|378.91|378.66|378.71|378.51|378.91|378.66|378.66|378.46|11
1734029100000|2024-12-12 18:45:00|378.66|378.46|378.76|378.56|378.76|378.61|378.66|378.46|2
1734029400000|2024-12-12 18:50:00|378.81|378.61|378.76|378.56|378.81|378.66|378.76|378.51|4
1734029700000|2024-12-12 18:55:00|378.71|378.51|378.66|378.46|378.76|378.56|378.61|378.46|18
1734030000000|2024-12-12 19:00:00|378.61|378.41|378.71|378.51|378.76|378.56|378.56|378.41|31
1734030300000|2024-12-12 19:05:00|378.76|378.56|378.71|378.51|378.86|378.66|378.71|378.51|4
1734030600000|2024-12-12 19:10:00|378.76|378.56|378.71|378.46|378.76|378.56|378.71|378.41|11
1734030900000|2024-12-12 19:15:00|378.66|378.51|378.66|378.46|378.66|378.51|378.56|378.36|21
1734031200000|2024-12-12 19:20:00|378.61|378.41|378.51|378.31|378.66|378.46|378.46|378.31|14
1734031500000|2024-12-12 19:25:00|378.56|378.36|378.41|378.21|378.56|378.41|378.36|378.21|12
1734031800000|2024-12-12 19:30:00|378.36|378.26|378.51|378.31|378.56|378.31|378.36|378.26|13
1734032100000|2024-12-12 19:35:00|378.46|378.36|378.51|378.31|378.51|378.36|378.46|378.31|2
1734032400000|2024-12-12 19:40:00|378.46|378.26|378.46|378.26|378.46|378.31|378.36|378.21|18
1734032700000|2024-12-12 19:45:00|378.51|378.31|378.51|378.36|378.56|378.36|378.46|378.31|11
1734033000000|2024-12-12 19:50:00|378.56|378.41|378.51|378.31|378.56|378.41|378.46|378.31|6
1734033300000|2024-12-12 19:55:00|378.46|378.36|378.51|378.31|378.56|378.36|378.46|378.31|1
1734033600000|2024-12-12 20:00:00|378.56|378.36|378.46|378.31|378.56|378.36|378.46|378.31|0
1734033900000|2024-12-12 20:05:00|378.51|378.36|378.51|378.31|378.56|378.41|378.46|378.31|12
1734034200000|2024-12-12 20:10:00|378.46|378.36|378.41|378.26|378.51|378.36|378.41|378.21|4
1734034500000|2024-12-12 20:15:00|378.46|378.21|378.41|378.21|378.51|378.31|378.41|378.21|5
1734034800000|2024-12-12 20:20:00|378.46|378.26|378.46|378.26|378.46|378.26|378.41|378.21|1
1734035100000|2024-12-12 20:25:00|378.41|378.21|378.31|378.16|378.41|378.21|378.31|378.16|8
1734035400000|2024-12-12 20:30:00|378.36|378.21|378.56|378.36|378.56|378.36|378.36|378.16|11
1734035700000|2024-12-12 20:35:00|378.51|378.31|378.46|378.26|378.56|378.31|378.41|378.21|7
1734036000000|2024-12-12 20:40:00|378.51|378.31|378.51|378.26|378.51|378.31|378.46|378.26|2
1734036300000|2024-12-12 20:45:00|378.46|378.31|378.56|378.21|378.61|378.46|378.36|378.16|11
1734036600000|2024-12-12 20:50:00|378.61|378.26|378.61|378.26|378.66|378.41|378.61|378.26|2
1734036900000|2024-12-12 20:55:00|378.56|378.21|378.71|378.46|378.76|378.46|378.36|378.16|32
1734037200000|2024-12-12 21:00:00|378.66|378.36|378.56|378.21|378.66|378.36|378.46|378.21|0
1734037500000|2024-12-12 21:05:00|378.61||378.61||378.61||378.56||0
1734037800000|2024-12-12 21:10:00|378.56|378.16|378.76|378.16|378.76|378.16|378.56|378.06|3
1734038100000|2024-12-12 21:15:00|378.86|378.26|378.86|378.26|378.96|378.36|378.66|378.06|0
1734038400000|2024-12-12 21:20:00|378.96|378.36|378.96|378.36|378.96|378.36|378.86|378.26|0
1734039300000|2024-12-12 21:35:00|378.86|378.26|378.86|378.26|378.96|378.36|378.86|378.26|0
1734039900000|2024-12-12 21:45:00|378.76|378.16|378.86|378.26|378.86|378.26|378.76|378.16|0
1734040200000|2024-12-12 21:50:00|378.76|378.16|378.86|378.26|378.86|378.26|378.76|378.16|0
1734040500000|2024-12-12 21:55:00|378.76|378.16|378.86|378.26|378.86|378.26|378.76|378.16|0
1734040800000|2024-12-12 22:00:00|378.76|378.16|378.76|378.16|378.86|378.26|378.76|378.16|0
1734041100000|2024-12-12 22:05:00|378.86|378.26|378.76|378.16|378.86|378.26|378.76|378.16|0
1734041700000|2024-12-12 22:15:00|378.86|378.26|378.96|378.36|378.96|378.36|378.86|378.26|0
1734042000000|2024-12-12 22:20:00|378.86|378.26|378.96|378.36|378.96|378.36|378.86|378.26|0
1734042300000|2024-12-12 22:25:00|379.06|378.46|379.06|378.46|379.06|378.46|378.96|378.36|0
1734042900000|2024-12-12 22:35:00|379.16|378.56|379.16|378.56|379.16|378.56|379.16|378.56|0
1734043200000|2024-12-12 22:40:00|379.26|378.66|379.16|378.56|379.26|378.66|379.16|378.56|0
1734043500000|2024-12-12 22:45:00|379.26|378.66|379.16|378.56|379.26|378.66|379.06|378.46|0
1734043800000|2024-12-12 22:50:00|379.26|378.66|379.26|378.66|379.26|378.66|379.16|378.56|0
1734044100000|2024-12-12 22:55:00|379.16|378.56|379.26|378.66|379.26|378.66|379.16|378.56|0
1734044400000|2024-12-12 23:00:00|379.16|378.56|379.16|378.56|379.26|378.66|379.06|378.46|0
1734044700000|2024-12-12 23:05:00|379.36|378.76|379.26|378.66|379.36|378.76|379.26|378.66|0
1734045300000|2024-12-12 23:15:00|379.36|378.76|379.36|378.76|379.36|378.76|379.26|378.66|0
1734045600000|2024-12-12 23:20:00|379.26|378.66|379.36|378.76|379.36|378.76|379.26|378.66|0
1734045900000|2024-12-12 23:25:00|379.26|378.66|379.26|378.66|379.36|378.76|379.26|378.66|0
1734046200000|2024-12-12 23:30:00|379.36|378.76|379.36|378.76|379.36|378.76|379.26|378.66|0
1734047100000|2024-12-12 23:45:00|379.46|378.86|379.39|378.79|379.46|378.86|379.36|378.76|0
1734047700000|2024-12-12 23:55:00|379.49|378.89|379.39|378.79|379.49|378.89|379.39|378.79|0
1734048000000|2024-12-13 00:00:00|379.49|378.89|379.39|378.79|379.49|378.89|379.39|378.79|0
1734048300000|2024-12-13 00:05:00|379.49|378.89|379.49|378.89|379.49|378.89|379.49|378.89|0
1734048600000|2024-12-13 00:10:00|379.59|378.99|379.59|378.99|379.59|378.99|379.59|378.99|0
1734048900000|2024-12-13 00:15:00|379.49|378.89|379.59|378.99|379.59|378.99|379.49|378.89|0
1734049800000|2024-12-13 00:30:00|379.09|378.69|379.24|379.09|379.44|379.24|379.04|378.69|267
1734050100000|2024-12-13 00:35:00|379.29|378.99|379.29|379.14|379.29|379.14|379.09|378.94|107
1734050400000|2024-12-13 00:40:00|379.34|379.19|379.29|379.14|379.39|379.19|379.24|379.09|108
1734050700000|2024-12-13 00:45:00|379.34|379.19|379.64|379.44|379.64|379.49|379.29|379.19|141
1734051000000|2024-12-13 00:50:00|379.59|379.49|379.84|379.69|379.84|379.69|379.59|379.44|187
1734051300000|2024-12-13 00:55:00|379.89|379.74|380.34|380.19|380.39|380.19|379.89|379.74|284
1734051600000|2024-12-13 01:00:00|380.49|380.29|379.89|379.64|380.49|380.29|379.29|379.09|703
1734051900000|2024-12-13 01:05:00|379.79|379.54|379.99|379.79|380.19|379.99|379.49|379.34|306
1734052200000|2024-12-13 01:10:00|380.04|379.84|379.64|379.49|380.09|379.89|379.54|379.34|249
1734052500000|2024-12-13 01:15:00|379.74|379.54|379.79|379.64|379.84|379.69|379.64|379.44|172
1734052800000|2024-12-13 01:20:00|379.84|379.59|379.84|379.69|379.84|379.69|379.59|379.44|98
1734053100000|2024-12-13 01:25:00|379.79|379.64|379.89|379.74|379.99|379.84|379.69|379.54|82
1734053400000|2024-12-13 01:30:00|379.94|379.79|380.34|380.19|380.34|380.19|379.89|379.74|176
1734053700000|2024-12-13 01:35:00|380.39|380.29|380.39|380.24|380.59|380.44|380.34|380.19|133
1734054000000|2024-12-13 01:40:00|380.34|380.19|380.39|380.24|380.59|380.44|380.34|380.19|127
1734054300000|2024-12-13 01:45:00|380.44|380.29|380.39|380.24|380.54|380.39|380.34|380.14|84
1734054600000|2024-12-13 01:50:00|380.44|380.29|380.34|380.19|380.54|380.34|380.34|380.19|61
1734054900000|2024-12-13 01:55:00|380.39|380.24|380.64|380.49|380.64|380.49|380.39|380.24|58
1734055200000|2024-12-13 02:00:00|380.69|380.54|380.59|380.44|380.74|380.59|380.49|380.34|188
1734055500000|2024-12-13 02:05:00|380.64|380.49|380.54|380.39|380.79|380.64|380.54|380.39|191
1734055800000|2024-12-13 02:10:00|380.49|380.34|380.64|380.49|380.69|380.54|380.49|380.29|50
1734056100000|2024-12-13 02:15:00|380.69|380.54|380.69|380.49|380.79|380.64|380.54|380.39|106
1734056400000|2024-12-13 02:20:00|380.74|380.54|380.49|380.34|380.79|380.64|380.49|380.34|188
1734056700000|2024-12-13 02:25:00|380.44|380.29|380.49|380.34|380.59|380.44|380.44|380.29|83
1734057000000|2024-12-13 02:30:00|380.54|380.39|380.64|380.49|380.69|380.49|380.49|380.29|90
1734057300000|2024-12-13 02:35:00|380.69|380.44|380.94|380.79|380.99|380.79|380.59|380.44|140
1734057600000|2024-12-13 02:40:00|380.89|380.74|380.94|380.79|380.94|380.79|380.74|380.54|113
1734057900000|2024-12-13 02:45:00|380.99|380.84|380.74|380.59|380.99|380.84|380.69|380.54|115
1734058200000|2024-12-13 02:50:00|380.79|380.54|380.69|380.54|380.79|380.59|380.64|380.49|69
1734058500000|2024-12-13 02:55:00|380.74|380.59|380.74|380.59|380.74|380.59|380.64|380.49|61
1734058800000|2024-12-13 03:00:00|380.79|380.54|380.69|380.54|380.79|380.59|380.69|380.49|73
1734059100000|2024-12-13 03:05:00|380.74|380.59|380.74|380.54|380.79|380.59|380.69|380.49|70
1734059400000|2024-12-13 03:10:00|380.69|380.59|380.69|380.54|380.79|380.64|380.69|380.54|119
1734059700000|2024-12-13 03:15:00|380.74|380.59|380.54|380.39|380.74|380.59|380.44|380.29|241
1734060000000|2024-12-13 03:20:00|380.59|380.34|380.69|380.49|380.69|380.49|380.49|380.34|156
1734060300000|2024-12-13 03:25:00|380.74|380.54|380.74|380.54|380.84|380.69|380.74|380.54|74
1734060600000|2024-12-13 03:30:00|380.79|380.59|380.84|380.69|380.89|380.74|380.79|380.54|45
1734060900000|2024-12-13 03:35:00|380.89|380.74|380.89|380.74|380.94|380.79|380.79|380.64|70
1734061200000|2024-12-13 03:40:00|380.94|380.79|380.74|380.59|380.94|380.79|380.74|380.54|59
1734061500000|2024-12-13 03:45:00|380.79|380.64|380.79|380.64|380.94|380.74|380.79|380.59|55
1734061800000|2024-12-13 03:50:00|380.84|380.59|380.84|380.69|380.94|380.74|380.84|380.59|51
1734062100000|2024-12-13 03:55:00|380.79|380.64|380.84|380.69|380.89|380.74|380.79|380.64|54
1734062400000|2024-12-13 04:00:00|||||||||37
1734062700000|2024-12-13 04:05:00|380.79|380.64|380.79|380.64|380.84|380.69|380.79|380.64|48
1734063000000|2024-12-13 04:10:00|380.84|380.59|380.79|380.64|380.84|380.64|380.79|380.59|43
1734063300000|2024-12-13 04:15:00|380.74|380.59|380.74|380.59|380.79|380.59|380.69|380.49|34
1734063600000|2024-12-13 04:20:00|380.79|380.64|380.74|380.59|380.79|380.64|380.69|380.54|56
1734063900000|2024-12-13 04:25:00|380.69|380.54|380.69|380.54|380.69|380.54|380.69|380.54|5
1734064200000|2024-12-13 04:30:00|380.64|380.49|380.54|380.39|380.64|380.49|380.54|380.39|61
1734064500000|2024-12-13 04:35:00|380.59|380.44|380.54|380.39|380.59|380.44|380.54|380.39|35
1734064800000|2024-12-13 04:40:00|380.49|380.34|380.49|380.34|380.49|380.34|380.49|380.34|42
1734065100000|2024-12-13 04:45:00|380.44|380.29|380.54|380.39|380.54|380.39|380.44|380.29|100
1734065400000|2024-12-13 04:50:00|||||||||3
1734065700000|2024-12-13 04:55:00|||||||||57
1734066000000|2024-12-13 05:00:00|380.49|380.34|380.29|380.14|380.49|380.34|380.29|380.14|278
1734066300000|2024-12-13 05:05:00|380.14|379.99|380.04|379.89|380.14|379.99|380.04|379.89|244
1734066600000|2024-12-13 05:10:00|380.09|379.94|380.09|379.94|380.09|379.94|379.99|379.84|135
1734066900000|2024-12-13 05:15:00|380.04|379.89|379.84|379.69|380.04|379.89|379.84|379.69|132
1734067200000|2024-12-13 05:20:00|379.79|379.64|379.59|379.44|379.79|379.64|379.59|379.44|163
1734067500000|2024-12-13 05:25:00|379.54|379.39|379.29|379.14|379.54|379.39|379.29|379.14|153
1734067800000|2024-12-13 05:30:00|379.24|379.09|379.64|379.44|379.69|379.54|379.19|379.04|388
1734068100000|2024-12-13 05:35:00|379.59|379.39|379.54|379.39|379.64|379.44|379.54|379.34|54
1734068400000|2024-12-13 05:40:00|379.64|379.34|379.69|379.54|379.69|379.54|379.59|379.34|56
1734068700000|2024-12-13 05:45:00|379.74|379.59|380.09|379.89|380.09|379.94|379.69|379.54|80
1734069000000|2024-12-13 05:50:00|380.04|379.84|380.04|379.89|380.04|379.89|379.99|379.84|70
1734069300000|2024-12-13 05:55:00|379.99|379.84|380.09|379.94|380.09|379.94|379.99|379.84|45
1734069600000|2024-12-13 06:00:00|380.14|379.99|380.29|380.14|380.34|380.14|380.14|379.99|71
1734069900000|2024-12-13 06:05:00|380.34|380.19|380.29|380.14|380.49|380.29|380.29|380.14|71
1734070200000|2024-12-13 06:10:00|380.24|380.09|380.04|379.89|380.29|380.14|380.04|379.89|64
1734070500000|2024-12-13 06:15:00|379.99|379.84|379.94|379.79|380.04|379.89|379.84|379.69|53
1734070800000|2024-12-13 06:20:00|379.99|379.84|380.09|379.94|380.09|379.94|379.99|379.84|29
1734071100000|2024-12-13 06:25:00|380.14|379.99|380.24|380.04|380.24|380.09|380.14|379.99|51
1734071400000|2024-12-13 06:30:00|380.19|380.09|379.99|379.79|380.24|380.09|379.94|379.79|78
1734071700000|2024-12-13 06:35:00|379.94|379.84|380.04|379.89|380.09|379.94|379.94|379.84|38
1734072000000|2024-12-13 06:40:00|380.09|379.94|380.14|379.99|380.14|379.99|380.09|379.94|43
1734072300000|2024-12-13 06:45:00|380.19|380.04|380.29|380.14|380.29|380.14|380.19|380.04|31
1734072600000|2024-12-13 06:50:00|380.34|380.19|380.29|380.14|380.34|380.19|380.29|380.14|12
1734072900000|2024-12-13 06:55:00|380.34|380.19|380.39|380.24|380.44|380.29|380.34|380.19|76
1734073200000|2024-12-13 07:00:00|380.34|380.19|380.24|380.09|380.39|380.24|380.24|380.04|77
1734073500000|2024-12-13 07:05:00|380.29|380.14|380.34|380.19|380.34|380.19|380.29|380.14|31
1734073800000|2024-12-13 07:10:00|380.29|380.14|380.44|380.29|380.44|380.29|380.29|380.14|54
1734074100000|2024-12-13 07:15:00|380.39|380.24|380.54|380.39|380.54|380.39|380.29|380.14|76
1734074400000|2024-12-13 07:20:00|380.49|380.34|380.49|380.34|380.54|380.39|380.44|380.29|75
1734074700000|2024-12-13 07:25:00|380.54|380.39|380.59|380.39|380.69|380.54|380.54|380.34|101
1734075000000|2024-12-13 07:30:00|380.54|380.44|380.59|380.44|380.69|380.54|380.54|380.39|55
1734075300000|2024-12-13 07:35:00|380.64|380.49|380.54|380.34|380.64|380.49|380.39|380.24|124
1734075600000|2024-12-13 07:40:00|380.59|380.39|380.69|380.49|380.69|380.54|380.54|380.39|74
1734075900000|2024-12-13 07:45:00|380.64|380.54|380.69|380.54|380.74|380.59|380.59|380.44|73
1734076200000|2024-12-13 07:50:00|380.74||380.74||380.74||380.69||30
1734076500000|2024-12-13 07:55:00|380.69|380.59|380.74|380.54|380.74|380.59|380.69|380.54|76
1734076800000|2024-12-13 08:00:00|380.69|380.59|380.79|380.64|380.79|380.64|380.69|380.54|73
1734077100000|2024-12-13 08:05:00|380.74|380.59|380.64|380.49|380.74|380.59|380.64|380.49|69
1734077400000|2024-12-13 08:10:00|380.69|380.54|380.54|380.39|380.69|380.54|380.54|380.39|124
1734077700000|2024-12-13 08:15:00|380.59|380.44|380.69|380.54|380.69|380.54|380.59|380.44|76
1734078000000|2024-12-13 08:20:00|380.64|380.49|380.74|380.59|380.74|380.59|380.64|380.49|88
1734078300000|2024-12-13 08:25:00|380.79|380.64|380.89|380.69|380.94|380.79|380.69|380.54|221
1734078600000|2024-12-13 08:30:00|380.84|380.74|380.94|380.79|380.99|380.84|380.84|380.74|84
1734078900000|2024-12-13 08:35:00|380.89|380.74|380.94|380.79|380.99|380.84|380.89|380.74|83
1734079200000|2024-12-13 08:40:00|380.99|380.84|380.94|380.79|380.99|380.84|380.94|380.79|102
1734079500000|2024-12-13 08:45:00|380.89|380.74|380.89|380.74|380.94|380.79|380.89|380.69|78
1734079800000|2024-12-13 08:50:00|380.84|380.69|380.94|380.79|380.99|380.84|380.84|380.69|108
1734080100000|2024-12-13 08:55:00|380.99|380.84|381.14|380.99|381.24|381.09|380.99|380.84|232
1734080400000|2024-12-13 09:00:00|381.09|380.94|380.84|380.69|381.09|380.94|380.74|380.54|617
1734080700000|2024-12-13 09:05:00|380.79|380.64|380.99|380.84|381.14|380.94|380.79|380.64|258
1734081000000|2024-12-13 09:10:00|381.04|380.89|381.04|380.89|381.24|381.09|381.04|380.89|132
1734081300000|2024-12-13 09:15:00|381.09|380.94|381.19|380.99|381.24|381.09|381.09|380.94|172
1734081600000|2024-12-13 09:20:00|381.39|380.79|381.39|380.79|381.39|380.79|381.29|380.69|0
1734081900000|2024-12-13 09:25:00|||||||||12
1734082200000|2024-12-13 09:30:00|381.29|380.69|381.29|380.69|381.39|380.79|381.29|380.69|0
1734082500000|2024-12-13 09:35:00|381.39|380.79|381.39|380.79|381.39|380.79|381.29|380.69|0
1734082800000|2024-12-13 09:40:00|381.49|380.89|381.49|380.89|381.49|380.89|381.49|380.89|0
1734083100000|2024-12-13 09:45:00|381.39|380.79|381.49|380.89|381.49|380.89|381.39|380.79|0
1734083400000|2024-12-13 09:50:00|381.14|380.84|381.19|380.99|381.39|381.14|381.09|380.84|55
1734083700000|2024-12-13 09:55:00|381.24|381.04|381.49|381.29|381.59|381.39|381.24|381.04|73
1734084000000|2024-12-13 10:00:00|381.44|381.24|381.49|381.34|381.54|381.39|381.29|381.14|55
1734084300000|2024-12-13 10:05:00|381.54|381.29|381.54|381.34|381.64|381.49|381.44|381.24|19
1734084600000|2024-12-13 10:10:00|381.49|381.29|381.49|381.34|381.54|381.34|381.44|381.29|6
1734084900000|2024-12-13 10:15:00|381.39|381.29|381.34|381.14|381.49|381.34|381.34|381.14|35
1734085200000|2024-12-13 10:20:00|381.29|381.19|381.39|381.24|381.44|381.24|381.29|381.19|18
1734085500000|2024-12-13 10:25:00|381.34|381.19|381.34|381.19|381.44|381.29|381.24|381.09|32
1734085800000|2024-12-13 10:30:00|381.29|381.14|381.39|381.19|381.39|381.24|381.29|381.09|13
1734086100000|2024-12-13 10:35:00|381.44|381.24|381.49|381.29|381.49|381.34|381.39|381.19|41
1734086400000|2024-12-13 10:40:00|381.54|381.34|381.54|381.34|381.59|381.39|381.49|381.29|12
1734086700000|2024-12-13 10:45:00|381.49|381.29|381.49|381.29|381.54|381.34|381.44|381.29|0
1734087000000|2024-12-13 10:50:00|381.44|381.34|381.44|381.24|381.49|381.34|381.39|381.19|7
1734087300000|2024-12-13 10:55:00|381.39|381.19|381.29|381.09|381.44|381.24|381.24|381.09|34
1734087600000|2024-12-13 11:00:00|381.34|381.14|381.39|381.19|381.39|381.24|381.34|381.09|6
1734087900000|2024-12-13 11:05:00|381.34||381.39||381.39||381.34||0
1734088200000|2024-12-13 11:10:00|381.34|381.24|381.39|381.24|381.44|381.29|381.34|381.19|13
1734088500000|2024-12-13 11:15:00|381.44|381.19|381.44|381.29|381.44|381.29|381.39|381.19|15
1734088800000|2024-12-13 11:20:00|381.49|381.24|381.44|381.29|381.49|381.29|381.44|381.24|12
1734089100000|2024-12-13 11:25:00|381.39|381.24|381.34|381.14|381.44|381.29|381.34|381.14|39
1734089400000|2024-12-13 11:30:00|381.29|381.09|381.34|381.14|381.34|381.14|381.24|381.09|8
1734089700000|2024-12-13 11:35:00|381.29||381.29||381.34||381.29||0
1734090000000|2024-12-13 11:40:00|381.24|381.09|381.44|381.24|381.44|381.29|381.24|381.09|27
1734090300000|2024-12-13 11:45:00|381.39|381.19|381.34|381.14|381.39|381.24|381.34|381.14|0
1734090600000|2024-12-13 11:50:00|381.29||381.34||381.34||381.29||6
1734090900000|2024-12-13 11:55:00|381.29|381.19|381.34|381.19|381.34|381.19|381.29|381.14|4
1734091200000|2024-12-13 12:00:00|381.39|381.14|381.29|381.09|381.39|381.19|381.29|381.09|8
1734091500000|2024-12-13 12:05:00|381.34|381.14|381.29|381.14|381.34|381.14|381.29|381.09|2
1734091800000|2024-12-13 12:10:00|381.34|381.09|381.39|381.19|381.39|381.19|381.34|381.09|13
1734092100000|2024-12-13 12:15:00|381.34|381.14|381.29|381.14|381.39|381.19|381.29|381.14|18
1734092400000|2024-12-13 12:20:00|381.24|381.09|381.29|381.09|381.29|381.14|381.24|381.09|2
1734092700000|2024-12-13 12:25:00|381.24|381.14|381.34|381.14|381.39|381.19|381.24|381.09|16
1734093000000|2024-12-13 12:30:00|381.29|381.19|381.39|381.24|381.44|381.24|381.29|381.14|4
1734093300000|2024-12-13 12:35:00|381.44|381.29|381.34|381.14|381.44|381.29|381.29|381.14|14
1734093600000|2024-12-13 12:40:00|381.39|381.19|381.29|381.09|381.39|381.24|381.29|381.09|11
1734093900000|2024-12-13 12:45:00|381.24|381.04|381.29|381.09|381.29|381.14|381.24|381.04|3
1734094200000|2024-12-13 12:50:00|381.24|381.14|381.34|381.14|381.34|381.19|381.24|381.09|5
1734094500000|2024-12-13 12:55:00|381.29|381.19|381.29|381.14|381.34|381.19|381.29|381.09|1
1734094800000|2024-12-13 13:00:00|381.34|381.19|381.34|381.14|381.34|381.19|381.29|381.09|0
1734095100000|2024-12-13 13:05:00|381.29|381.09|381.19|381.04|381.34|381.14|381.19|381.04|5
1734095400000|2024-12-13 13:10:00|381.24|381.09|381.24|381.04|381.29|381.09|381.19|381.04|1
1734095700000|2024-12-13 13:15:00|381.19|381.09|381.24|381.09|381.29|381.14|381.19|381.09|2
1734096000000|2024-12-13 13:20:00|381.29||381.24||381.29||381.24||0
1734096300000|2024-12-13 13:25:00|381.29|381.14|381.29|381.09|381.29|381.14|381.29|381.09|0
1734096600000|2024-12-13 13:30:00|381.24|381.14|381.24|381.09|381.34|381.14|381.24|381.09|3
1734096900000|2024-12-13 13:35:00|381.29||381.24||381.29||381.24||0
1734097200000|2024-12-13 13:40:00|381.29|381.14|381.39|381.24|381.39|381.24|381.29|381.14|7
1734097500000|2024-12-13 13:45:00|381.44||381.39||381.44||381.39||0
1734097800000|2024-12-13 13:50:00|381.34|381.19|381.34|381.14|381.39|381.19|381.24|381.09|3
1734098100000|2024-12-13 13:55:00|381.29|381.19|381.34|381.14|381.34|381.19|381.29|381.14|0
1734098400000|2024-12-13 14:00:00|381.29|381.09|381.24|381.09|381.34|381.14|381.19|381.04|28
1734098700000|2024-12-13 14:05:00|381.19|381.04|381.24|381.04|381.29|381.14|381.19|381.04|66
1734099000000|2024-12-13 14:10:00|381.19|381.09|381.19|381.04|381.24|381.09|381.19|381.04|3
1734099300000|2024-12-13 14:15:00|381.24|381.09|381.24|381.09|381.24|381.09|381.14|380.99|15
1734099600000|2024-12-13 14:20:00|381.19|381.04|381.19|381.04|381.24|381.09|381.19|381.04|1
1734099900000|2024-12-13 14:25:00|381.24|380.99|381.19|381.04|381.24|381.09|381.09|380.94|58
1734100200000|2024-12-13 14:30:00|381.14|380.99|381.09|380.94|381.29|381.14|381.09|380.94|116
1734100500000|2024-12-13 14:35:00|381.04|380.89|380.99|380.79|381.09|380.94|380.94|380.79|87
1734100800000|2024-12-13 14:40:00|380.94|380.84|380.74|380.59|380.99|380.84|380.74|380.59|44
1734101100000|2024-12-13 14:45:00|380.79|380.64|380.44|380.29|380.89|380.69|380.44|380.29|150
1734101400000|2024-12-13 14:50:00|380.39|380.24|380.19|380.04|380.49|380.34|380.19|380.04|24
1734101700000|2024-12-13 14:55:00|380.24|380.09|379.94|379.74|380.24|380.09|379.94|379.74|59
1734102000000|2024-12-13 15:00:00|379.89|379.79|379.79|379.59|379.94|379.79|379.69|379.49|69
1734102300000|2024-12-13 15:05:00|379.84|379.64|379.79|379.59|379.89|379.74|379.64|379.44|19
1734102600000|2024-12-13 15:10:00|379.84|379.64|379.89|379.69|380.04|379.89|379.79|379.64|25
1734102900000|2024-12-13 15:15:00|379.94|379.74|379.94|379.74|379.99|379.84|379.94|379.74|3
1734103200000|2024-12-13 15:20:00|379.99|379.79|379.84|379.69|380.09|379.89|379.84|379.64|17
1734103500000|2024-12-13 15:25:00|379.89|379.74|379.79|379.59|379.94|379.74|379.74|379.54|24
1734103800000|2024-12-13 15:30:00|379.74|379.54|379.69|379.49|379.74|379.59|379.59|379.44|35
1734104100000|2024-12-13 15:35:00|379.64|379.54|379.84|379.64|379.84|379.69|379.64|379.49|7
1734104400000|2024-12-13 15:40:00|379.79|379.69|379.54|379.34|379.79|379.69|379.44|379.29|42
1734104700000|2024-12-13 15:45:00|379.49|379.39|379.59|379.44|379.64|379.44|379.49|379.34|16
1734105000000|2024-12-13 15:50:00|379.64|379.49|379.49|379.29|379.64|379.49|379.34|379.19|62
1734105300000|2024-12-13 15:55:00|379.44|379.34|379.39|379.19|379.49|379.34|379.34|379.19|6
1734105600000|2024-12-13 16:00:00|379.34|379.24|379.04|378.89|379.34|379.24|378.99|378.84|123
1734105900000|2024-12-13 16:05:00|379.09|378.84|378.99|378.79|379.14|378.99|378.84|378.64|41
1734106200000|2024-12-13 16:10:00|379.04|378.84|378.94|378.74|379.19|379.04|378.94|378.74|9
1734106500000|2024-12-13 16:15:00|378.99|378.79|379.14|378.99|379.19|379.04|378.99|378.79|9
1734106800000|2024-12-13 16:20:00|379.19|378.94|379.09|378.94|379.19|378.99|379.04|378.89|11
1734107100000|2024-12-13 16:25:00|379.04|378.89|378.94|378.74|379.09|378.94|378.79|378.64|49
1734107400000|2024-12-13 16:30:00|378.99|378.79|379.39|379.19|379.39|379.19|378.99|378.74|12
1734107700000|2024-12-13 16:35:00|379.34|379.24|379.14|378.94|379.39|379.24|379.09|378.89|29
1734108000000|2024-12-13 16:40:00|379.09|378.99|379.29|379.09|379.44|379.19|379.09|378.94|17
1734108300000|2024-12-13 16:45:00|379.34|379.14|379.34|379.14|379.34|379.14|379.29|379.09|5
1734108600000|2024-12-13 16:50:00|379.39|379.19|379.34|379.14|379.49|379.34|379.29|379.09|22
1734108900000|2024-12-13 16:55:00|379.29|379.19|379.39|379.19|379.39|379.24|379.24|379.04|6
1734109200000|2024-12-13 17:00:00|379.34|379.14|379.34|379.14|379.44|379.24|379.34|379.14|12
1734109500000|2024-12-13 17:05:00|379.39|379.19|379.24|379.04|379.39|379.19|379.19|379.04|30
1734109800000|2024-12-13 17:10:00|379.29|379.09|379.39|379.19|379.44|379.24|379.29|379.09|17
1734110100000|2024-12-13 17:15:00|379.34|379.14|379.34|379.14|379.34|379.19|379.29|379.14|6
1734110400000|2024-12-13 17:20:00|379.29|379.19|379.34|379.14|379.39|379.24|379.24|379.09|6
1734110700000|2024-12-13 17:25:00|379.29|379.09|379.24|379.09|379.34|379.14|379.24|379.09|0
1734111000000|2024-12-13 17:30:00|379.19|379.04|379.19|378.99|379.24|379.09|379.14|378.94|6
1734111300000|2024-12-13 17:35:00|379.14|379.04|379.14|378.94|379.14|379.04|379.04|378.89|1
1734111600000|2024-12-13 17:40:00|379.09|378.89|379.19|378.99|379.29|379.09|379.04|378.84|3
1734111900000|2024-12-13 17:45:00|379.14|379.04|379.29|379.09|379.29|379.14|379.14|378.99|11
1734112200000|2024-12-13 17:50:00|379.24|379.04|379.39|379.14|379.39|379.24|379.19|379.04|4
1734112500000|2024-12-13 17:55:00|379.34|379.19|379.24|379.04|379.34|379.19|379.19|379.04|2
1734112800000|2024-12-13 18:00:00|379.29|379.09|379.39|379.14|379.39|379.14|379.24|379.04|7
1734113100000|2024-12-13 18:05:00|379.34|379.09|379.34|379.14|379.34|379.14|379.19|379.04|18
1734113400000|2024-12-13 18:10:00|379.29|379.09|379.29|379.09|379.34|379.14|379.24|379.09|0
1734113700000|2024-12-13 18:15:00|379.34|379.14|379.44|379.24|379.44|379.24|379.34|379.14|2
1734114000000|2024-12-13 18:20:00|379.49|379.29|379.44|379.24|379.49|379.29|379.34|379.19|2
1734114300000|2024-12-13 18:25:00|379.39|379.19|379.59|379.39|379.64|379.44|379.39|379.19|44
1734114600000|2024-12-13 18:30:00|379.64|379.44|379.54|379.39|379.64|379.44|379.54|379.34|0
1734114900000|2024-12-13 18:35:00|379.49|379.34|379.54|379.34|379.54|379.39|379.49|379.29|3
1734115200000|2024-12-13 18:40:00|379.59|379.39|379.59|379.39|379.59|379.39|379.49|379.34|1
1734115500000|2024-12-13 18:45:00|379.54|379.44|379.49|379.29|379.54|379.44|379.44|379.29|6
1734115800000|2024-12-13 18:50:00|379.44|379.24|379.34|379.14|379.44|379.24|379.34|379.14|19
1734116100000|2024-12-13 18:55:00|379.39|379.29|379.39|379.14|379.44|379.29|379.34|379.14|13
1734116400000|2024-12-13 19:00:00|379.44|379.19|379.49|379.29|379.54|379.34|379.44|379.19|7
1734116700000|2024-12-13 19:05:00|379.54|379.34|379.64|379.44|379.64|379.44|379.49|379.34|2
1734117000000|2024-12-13 19:10:00|379.59|379.39|379.59|379.39|379.64|379.39|379.59|379.34|5
1734117300000|2024-12-13 19:15:00|379.54|379.44|379.59|379.39|379.59|379.44|379.54|379.34|2
1734117600000|2024-12-13 19:20:00|379.54|379.34|379.64|379.39|379.64|379.44|379.49|379.34|8
1734117900000|2024-12-13 19:25:00|379.59|379.44|379.64|379.44|379.64|379.44|379.54|379.44|3
1734118200000|2024-12-13 19:30:00|379.69|379.49|379.69|379.49|379.74|379.54|379.64|379.49|7
1734118500000|2024-12-13 19:35:00|379.64|379.54|379.69|379.49|379.69|379.54|379.64|379.44|6
1734118800000|2024-12-13 19:40:00|379.74|379.54|379.69|379.49|379.74|379.54|379.64|379.49|6
1734119100000|2024-12-13 19:45:00|379.74|379.54|379.59|379.44|379.74|379.54|379.54|379.34|3
1734119400000|2024-12-13 19:50:00|379.64|379.39|379.59|379.39|379.64|379.44|379.54|379.34|9
1734119700000|2024-12-13 19:55:00|379.54|379.34|379.49|379.29|379.59|379.39|379.44|379.29|4
1734120000000|2024-12-13 20:00:00|379.44|379.34|379.54|379.34|379.54|379.39|379.44|379.29|13
1734120300000|2024-12-13 20:05:00|379.49|379.39|379.49|379.29|379.54|379.39|379.44|379.29|2
1734120600000|2024-12-13 20:10:00|379.54|379.34|379.49|379.29|379.54|379.34|379.44|379.29|3
1734120900000|2024-12-13 20:15:00|379.44|379.34|379.49|379.29|379.54|379.39|379.39|379.24|10
1734121200000|2024-12-13 20:20:00|379.44|379.34|379.54|379.34|379.54|379.34|379.34|379.19|4
1734121500000|2024-12-13 20:25:00||379.39||379.39||379.39||379.34|1
1734121800000|2024-12-13 20:30:00|379.49|379.34|379.54|379.34|379.54|379.34|379.44|379.29|4
1734122100000|2024-12-13 20:35:00|379.49|379.29|379.59|379.34|379.59|379.34|379.44|379.29|4
1734122400000|2024-12-13 20:40:00|379.54|379.29|379.34|379.14|379.54|379.29|379.34|379.14|8
1734122700000|2024-12-13 20:45:00|379.39|379.19|379.49|379.14|379.49|379.24|379.34|379.14|6
1734123000000|2024-12-13 20:50:00|379.54|379.29|379.44|379.09|379.59|379.39|379.44|379.04|11
1734123300000|2024-12-13 20:55:00|379.39|379.24|379.44|379.14|379.54|379.39|379.39|379.09|27
1734123600000|2024-12-13 21:00:00|379.39|379.09|379.34|378.94|379.44|379.14|379.29|378.94|0
1734123900000|2024-12-13 21:05:00|379.39|378.99|379.34|378.99|379.39|379.04|379.29|378.99|2
1734124200000|2024-12-13 21:10:00|379.44|378.89|379.39|378.79|379.49|378.89|379.34|378.79|5
1734124500000|2024-12-13 21:15:00|379.29|378.69|379.39|378.79|379.39|378.79|379.29|378.69|0
1734124800000|2024-12-13 21:20:00|379.29|378.69|379.29|378.69|379.39|378.79|379.29|378.69|0
1734125700000|2024-12-13 21:35:00|379.39|378.79|379.29|378.69|379.39|378.79|379.29|378.69|0
1734126000000|2024-12-13 21:40:00|379.39|378.79|379.29|378.69|379.39|378.79|379.29|378.69|0
1734126300000|2024-12-13 21:45:00|379.39|378.79|379.39|378.79|379.39|378.79|379.39|378.79|0
1734303600000|2024-12-15 23:00:00|379.62|379.02|379.52|378.92|379.62|379.02|379.52|378.92|0
1734303900000|2024-12-15 23:05:00|379.62|379.02|379.72|379.12|379.72|379.12|379.62|379.02|0
1734304200000|2024-12-15 23:10:00|379.62|379.02|379.52|378.92|379.62|379.02|379.52|378.92|0
1734304500000|2024-12-15 23:15:00|379.62|379.02|379.52|378.92|379.62|379.02|379.52|378.92|0
1734304800000|2024-12-15 23:20:00|379.62|379.02|379.72|379.12|379.72|379.12|379.62|379.02|0
1734305100000|2024-12-15 23:25:00|379.62|379.02|379.72|379.12|379.72|379.12|379.62|379.02|0
1734306300000|2024-12-15 23:45:00|379.82|379.22|379.72|379.12|379.82|379.22|379.72|379.12|0
1734306600000|2024-12-15 23:50:00|379.82|379.22|379.72|379.12|379.82|379.22|379.72|379.12|0
1734306900000|2024-12-15 23:55:00|379.62|379.02|379.72|379.12|379.72|379.12|379.62|379.02|0
1734307200000|2024-12-16 00:00:00|379.82|379.22|379.72|379.12|379.82|379.22|379.72|379.12|0
1734307500000|2024-12-16 00:05:00|379.82|379.22|379.72|379.12|379.82|379.22|379.72|379.12|0
1734307800000|2024-12-16 00:10:00|379.82|379.22|379.72|379.12|379.82|379.22|379.72|379.12|0
1734308100000|2024-12-16 00:15:00|379.82|379.22|379.82|379.22|379.82|379.22|379.82|379.22|0
1734308400000|2024-12-16 00:20:00|379.72|379.12|379.82|379.22|379.82|379.22|379.72|379.12|0
1734309000000|2024-12-16 00:30:00|380.22|379.67|379.07|378.87|380.22|379.77|379.02|378.87|356
1734309300000|2024-12-16 00:35:00|379.02|378.82|379.17|378.97|379.17|379.02|378.87|378.72|133
1734309600000|2024-12-16 00:40:00|379.12|378.92|379.17|379.02|379.22|379.07|379.02|378.87|54
1734309900000|2024-12-16 00:45:00|379.22|379.07|379.22|379.02|379.37|379.17|379.17|379.02|126
1734310200000|2024-12-16 00:50:00|379.17|379.07|379.32|379.17|379.42|379.22|379.12|378.92|128
1734310500000|2024-12-16 00:55:00|379.27|379.12|378.82|378.67|379.27|379.12|378.72|378.57|245
1734310800000|2024-12-16 01:00:00|379.02|378.87|379.57|379.37|379.97|379.82|378.82|378.67|553
1734311100000|2024-12-16 01:05:00|379.67|379.42|379.57|379.37|379.82|379.62|379.42|379.27|252
1734311400000|2024-12-16 01:10:00|379.62|379.42|379.82|379.67|379.92|379.77|379.57|379.42|177
1734311700000|2024-12-16 01:15:00|379.77|379.62|379.62|379.42|379.77|379.62|379.42|379.27|125
1734312000000|2024-12-16 01:20:00|379.67|379.47|379.57|379.42|379.67|379.52|379.52|379.32|73
1734312300000|2024-12-16 01:25:00|379.62|379.37|379.32|379.17|379.62|379.42|379.22|379.07|80
1734312600000|2024-12-16 01:30:00|379.37|379.22|379.62|379.42|379.62|379.42|379.37|379.22|194
1734312900000|2024-12-16 01:35:00|379.57|379.37|379.52|379.32|379.62|379.47|379.47|379.27|119
1734313200000|2024-12-16 01:40:00|379.47|379.37|379.67|379.47|379.82|379.62|379.47|379.32|79
1734313500000|2024-12-16 01:45:00|379.62|379.52|379.67|379.52|379.67|379.52|379.57|379.42|67
1734313800000|2024-12-16 01:50:00|379.72|379.47|379.97|379.82|379.97|379.82|379.62|379.42|137
1734314100000|2024-12-16 01:55:00|380.02|379.87|380.22|380.07|380.27|380.07|380.02|379.82|63
1734314400000|2024-12-16 02:00:00|380.27|380.02|380.47|380.27|380.62|380.47|380.27|380.02|161
1734314700000|2024-12-16 02:05:00|380.52|380.32|380.47|380.32|380.52|380.37|380.42|380.27|81
1734315000000|2024-12-16 02:10:00|380.52|380.27|380.42|380.22|380.57|380.42|380.27|380.12|57
1734315300000|2024-12-16 02:15:00|380.37|380.27|380.42|380.22|380.52|380.32|380.32|380.17|54
1734315600000|2024-12-16 02:20:00|380.47|380.27|380.57|380.42|380.57|380.42|380.42|380.27|51
1734315900000|2024-12-16 02:25:00|380.52|380.37|380.42|380.22|380.62|380.42|380.37|380.22|49
1734316200000|2024-12-16 02:30:00|380.47|380.27|380.32|380.17|380.47|380.32|380.32|380.12|78
1734316500000|2024-12-16 02:35:00|380.37|380.22|380.57|380.42|380.57|380.42|380.27|380.07|62
1734316800000|2024-12-16 02:40:00|380.62|380.37|380.57|380.37|380.62|380.37|380.42|380.27|45
1734317100000|2024-12-16 02:45:00|380.62|380.42|380.57|380.42|380.67|380.47|380.57|380.37|23
1734317400000|2024-12-16 02:50:00|380.52|380.37|380.62|380.47|380.62|380.47|380.52|380.37|52
1734317700000|2024-12-16 02:55:00|380.67|380.42|380.57|380.42|380.67|380.47|380.52|380.37|68
1734318000000|2024-12-16 03:00:00|380.62|380.47|380.67|380.52|380.72|380.52|380.57|380.42|58
1734318300000|2024-12-16 03:05:00|380.62|380.47|380.77|380.62|380.77|380.62|380.57|380.42|48
1734318600000|2024-12-16 03:10:00|380.72|380.57|380.72|380.52|380.77|380.62|380.67|380.52|50
1734318900000|2024-12-16 03:15:00|380.67|380.57|380.92|380.77|380.92|380.77|380.67|380.57|100
1734319200000|2024-12-16 03:20:00|380.97|380.82|380.92|380.72|381.02|380.87|380.87|380.72|155
1734319500000|2024-12-16 03:25:00|380.87|380.77|380.82|380.67|380.92|380.77|380.82|380.67|43
1734319800000|2024-12-16 03:30:00|380.77|380.62|380.97|380.77|380.97|380.82|380.77|380.62|74
1734320100000|2024-12-16 03:35:00|380.92|380.82|380.87|380.67|381.02|380.82|380.82|380.67|64
1734320400000|2024-12-16 03:40:00|380.82|380.62|380.57|380.42|380.82|380.67|380.52|380.37|131
1734320700000|2024-12-16 03:45:00|380.52|380.37|380.37|380.17|380.67|380.47|380.32|380.17|100
1734321000000|2024-12-16 03:50:00|380.32|380.12|380.17|379.97|380.37|380.17|380.12|379.97|102
1734321300000|2024-12-16 03:55:00|380.12|380.02|380.27|380.07|380.27|380.12|380.12|379.97|139
1734321600000|2024-12-16 04:00:00|380.22|380.02|380.07|379.87|380.22|380.02|379.97|379.82|162
1734321900000|2024-12-16 04:05:00|380.02|379.92|380.12|379.97|380.17|379.97|380.02|379.87|49
1734322200000|2024-12-16 04:10:00|380.17|380.02|380.22|380.07|380.22|380.07|380.12|379.97|52
1734322500000|2024-12-16 04:15:00|380.17|380.02|380.12|379.97|380.22|380.07|380.12|379.97|45
1734322800000|2024-12-16 04:20:00|380.07|379.92|380.02|379.82|380.07|379.92|380.02|379.82|132
1734323100000|2024-12-16 04:25:00|379.97|379.87|380.02|379.82|380.17|379.97|379.87|379.72|223
1734323400000|2024-12-16 04:30:00|379.97|379.87|380.02|379.87|380.07|379.92|379.97|379.82|141
1734323700000|2024-12-16 04:35:00|379.97|379.82|379.97|379.82|380.02|379.87|379.92|379.77|93
1734324000000|2024-12-16 04:40:00|379.92|379.77|380.02|379.87|380.12|379.97|379.92|379.77|67
1734324300000|2024-12-16 04:45:00|379.97|379.82|379.97|379.82|380.02|379.87|379.92|379.77|41
1734324600000|2024-12-16 04:50:00|380.02|379.77|380.02|379.87|380.02|379.87|379.92|379.77|73
1734324900000|2024-12-16 04:55:00|379.97|379.82|380.02|379.87|380.07|379.92|379.97|379.82|78
1734325200000|2024-12-16 05:00:00|379.97|379.82|380.12|379.97|380.27|380.02|379.92|379.77|182
1734325500000|2024-12-16 05:05:00|380.17|380.02|380.17|380.02|380.27|380.12|380.12|379.97|72
1734325800000|2024-12-16 05:10:00|380.22|379.97|380.12|379.97|380.27|380.07|380.07|379.92|63
1734326100000|2024-12-16 05:15:00|380.07|379.92|380.17|379.97|380.27|380.07|380.07|379.87|62
1734326400000|2024-12-16 05:20:00|380.12|380.02|380.02|379.87|380.17|380.02|380.02|379.87|49
1734326700000|2024-12-16 05:25:00|379.97|379.82|379.97|379.82|380.07|379.92|379.92|379.77|116
1734327000000|2024-12-16 05:30:00|380.02|379.87|379.87|379.72|380.02|379.87|379.82|379.67|77
1734327300000|2024-12-16 05:35:00|379.82|379.67|379.87|379.72|379.92|379.77|379.82|379.62|67
1734327600000|2024-12-16 05:40:00|379.82|379.67|379.87|379.72|379.97|379.82|379.82|379.67|58
1734327900000|2024-12-16 05:45:00|379.92|379.77|380.07|379.87|380.07|379.92|379.92|379.77|40
1734328200000|2024-12-16 05:50:00|380.02|379.82|380.27|380.12|380.37|380.17|380.02|379.82|57
1734328500000|2024-12-16 05:55:00|380.22|380.07|380.22|380.07|380.27|380.12|380.17|379.97|62
1734328800000|2024-12-16 06:00:00|380.17|380.02|380.27|380.12|380.37|380.22|380.12|379.97|104
1734329100000|2024-12-16 06:05:00|380.22|380.07|380.22|380.07|380.22|380.12|380.17|380.02|35
1734329400000|2024-12-16 06:10:00|380.17|380.02|380.17|380.02|380.17|380.02|380.07|379.92|76
1734329700000|2024-12-16 06:15:00|380.12|379.97|380.12|379.92|380.22|380.07|380.12|379.92|99
1734330000000|2024-12-16 06:20:00|380.07|379.97|380.17|379.97|380.22|380.07|380.07|379.92|110
1734330300000|2024-12-16 06:25:00|380.12|380.02|380.07|379.92|380.12|380.02|379.97|379.82|105
1734330600000|2024-12-16 06:30:00|380.02|379.87|379.92|379.77|380.07|379.92|379.87|379.72|41
1734330900000|2024-12-16 06:35:00|379.97|379.82|380.02|379.82|380.02|379.87|379.82|379.67|103
1734331200000|2024-12-16 06:40:00|380.07|379.87|380.07|379.87|380.12|379.92|379.97|379.82|38
1734331500000|2024-12-16 06:45:00|380.12|379.92|380.02|379.87|380.12|379.92|379.97|379.82|46
1734331800000|2024-12-16 06:50:00|379.97|379.82|379.97|379.82|380.02|379.87|379.92|379.77|74
1734332100000|2024-12-16 06:55:00|380.02|379.87|380.02|379.87|380.07|379.87|379.92|379.77|89
1734332400000|2024-12-16 07:00:00|380.07|379.92|380.07|379.92|380.12|379.97|380.02|379.82|110
1734332700000|2024-12-16 07:05:00|380.12|379.97|380.12|379.92|380.12|379.97|380.07|379.92|22
1734333000000|2024-12-16 07:10:00|380.07|379.97|380.17|380.02|380.27|380.12|380.07|379.92|121
1734333300000|2024-12-16 07:15:00|380.22|380.07|380.37|380.22|380.37|380.22|380.22|380.07|29
1734333600000|2024-12-16 07:20:00|380.32|380.17|380.32|380.12|380.42|380.22|380.27|380.12|43
1734333900000|2024-12-16 07:25:00|380.37|380.17|380.47|380.32|380.47|380.32|380.32|380.17|44
1734334200000|2024-12-16 07:30:00|380.52|380.37|380.42|380.22|380.57|380.42|380.37|380.22|65
1734334500000|2024-12-16 07:35:00|380.37|380.27|380.27|380.07|380.37|380.27|380.22|380.07|101
1734334800000|2024-12-16 07:40:00|380.22|380.02|380.12|379.97|380.27|380.02|380.02|379.87|192
1734335100000|2024-12-16 07:45:00|380.17|380.02|380.17|380.02|380.17|380.02|380.07|379.92|156
1734335400000|2024-12-16 07:50:00|380.22|380.07|380.17|380.02|380.27|380.07|380.12|379.97|49
1734335700000|2024-12-16 07:55:00|380.12|379.97|380.17|380.02|380.32|380.17|380.07|379.92|428
1734336000000|2024-12-16 08:00:00|380.22|380.07|380.12|379.97|380.27|380.12|380.02|379.87|80
1734336300000|2024-12-16 08:05:00|380.17|380.02|380.22|380.02|380.22|380.07|380.12|379.97|115
1734336600000|2024-12-16 08:10:00|380.17|380.07|380.17|380.02|380.27|380.12|380.12|379.97|120
1734336900000|2024-12-16 08:15:00|380.22|380.07|380.12|379.97|380.27|380.07|380.02|379.87|84
1734337200000|2024-12-16 08:20:00|380.17|380.02|380.32|380.12|380.37|380.17|380.17|380.02|70
1734337500000|2024-12-16 08:25:00|380.27|380.07|380.22|380.07|380.27|380.12|380.12|379.97|36
1734337800000|2024-12-16 08:30:00|380.27|380.12|380.12|379.97|380.32|380.17|380.12|379.97|61
1734338100000|2024-12-16 08:35:00|380.07|379.92|380.17|380.02|380.17|380.02|380.07|379.92|55
1734338400000|2024-12-16 08:40:00|380.12|379.97|380.07|379.92|380.22|380.07|380.07|379.92|139
1734338700000|2024-12-16 08:45:00|380.02|379.87|380.12|379.97|380.17|379.97|379.97|379.82|117
1734339000000|2024-12-16 08:50:00|380.17|380.02|380.02|379.87|380.17|380.02|380.02|379.87|138
1734339300000|2024-12-16 08:55:00|379.97|379.82|379.87|379.67|380.07|379.92|379.82|379.67|528
1734339600000|2024-12-16 09:00:00|379.92|379.72|379.97|379.82|380.22|380.07|379.87|379.72|742
1734339900000|2024-12-16 09:05:00|380.02|379.87|380.17|380.02|380.27|380.12|379.97|379.77|394
1734340200000|2024-12-16 09:10:00|380.12|379.97|380.12|379.97|380.22|380.07|380.12|379.92|93
1734340500000|2024-12-16 09:15:00|380.07|379.92|380.27|380.07|380.27|380.12|380.07|379.87|163
1734340800000|2024-12-16 09:20:00|380.52|379.92|380.42|379.82|380.52|379.92|380.42|379.82|0
1734341100000|2024-12-16 09:25:00|380.52|379.92|380.52|379.92|380.52|379.92|380.42|379.82|17
1734341400000|2024-12-16 09:30:00|380.42|379.82|380.52|379.92|380.52|379.92|380.42|379.82|0
1734342300000|2024-12-16 09:45:00|380.62|380.02|380.62|380.02|380.62|380.02|380.52|379.92|0
1734342600000|2024-12-16 09:50:00|380.37|380.07|380.22|380.07|380.42|380.22|380.17|380.02|19
1734342900000|2024-12-16 09:55:00|380.27|380.02|380.27|380.12|380.27|380.12|380.12|379.97|23
1734343200000|2024-12-16 10:00:00|380.32|380.17|380.27|380.07|380.37|380.22|380.22|380.07|16
1734343500000|2024-12-16 10:05:00|380.22|380.12|380.22|380.07|380.27|380.12|380.22|380.07|0
1734343800000|2024-12-16 10:10:00|380.27|380.12|380.22|380.02|380.27|380.12|380.22|380.02|1
1734344100000|2024-12-16 10:15:00|380.17|380.07|380.27|380.07|380.27|380.07|380.17|380.02|0
1734344400000|2024-12-16 10:20:00|380.22|380.02|380.22|380.02|380.27|380.02|380.17|379.97|2
1734344700000|2024-12-16 10:25:00|380.27|380.07|380.27|380.12|380.27|380.12|380.22|380.02|8
1734345000000|2024-12-16 10:30:00|380.32|380.17|380.27|380.12|380.32|380.17|380.27|380.12|7
1734345300000|2024-12-16 10:35:00|380.22|380.07|380.12|379.97|380.27|380.07|380.12|379.97|6
1734345600000|2024-12-16 10:40:00|380.17|379.92|380.17|380.02|380.17|380.02|380.17|379.92|2
1734345900000|2024-12-16 10:45:00|380.22|380.07|380.27|380.07|380.27|380.07|380.22|380.07|4
1734346200000|2024-12-16 10:50:00|380.32|380.12|380.27|380.07|380.32|380.12|380.22|380.07|6
1734346500000|2024-12-16 10:55:00|380.22|380.12|380.27|380.12|380.32|380.12|380.22|380.07|6
1734346800000|2024-12-16 11:00:00|380.22|380.07|380.17|380.02|380.27|380.07|380.12|379.97|9
1734347100000|2024-12-16 11:05:00|380.12|379.97|380.07|379.92|380.17|379.97|380.07|379.92|3
1734347400000|2024-12-16 11:10:00|380.12|379.97|380.07|379.92|380.12|379.97|380.07|379.87|11
1734347700000|2024-12-16 11:15:00|380.12|379.97|380.07|379.92|380.12|379.97|380.07|379.92|1
1734348000000|2024-12-16 11:20:00|380.02|379.87|380.07|379.87|380.07|379.87|380.02|379.87|3
1734348300000|2024-12-16 11:25:00|380.02|379.92|380.12|379.92|380.12|379.92|380.02|379.92|0
1734348600000|2024-12-16 11:30:00|380.17|379.97|380.12|379.92|380.17|380.02|380.07|379.87|27
1734348900000|2024-12-16 11:35:00|380.07|379.97|380.12|379.92|380.17|379.97|380.07|379.92|3
1734349200000|2024-12-16 11:40:00|380.07|379.97|380.17|379.97|380.17|380.02|380.07|379.92|3
1734349500000|2024-12-16 11:45:00|380.22|380.02|380.17|380.02|380.22|380.07|380.17|379.97|8
1734349800000|2024-12-16 11:50:00|380.22|379.97|380.22|380.02|380.22|380.02|380.12|379.97|9
1734350100000|2024-12-16 11:55:00|380.17|379.97|380.17|379.97|380.17|379.97|380.07|379.92|8
1734350400000|2024-12-16 12:00:00|380.12|379.92|380.12|379.97|380.22|380.02|380.07|379.92|19
1734350700000|2024-12-16 12:05:00|380.17|380.02|380.17|380.02|380.22|380.02|380.12|379.92|6
1734351000000|2024-12-16 12:10:00|380.22|380.07|380.27|380.12|380.32|380.12|380.17|380.07|4
1734351300000|2024-12-16 12:15:00|380.32|380.07|380.27|380.12|380.32|380.12|380.22|380.07|5
1734351600000|2024-12-16 12:20:00|380.32|380.17|380.17|380.02|380.32|380.17|380.17|379.97|12
1734351900000|2024-12-16 12:25:00|380.12|379.97|380.07|379.92|380.12|380.02|380.07|379.92|7
1734352200000|2024-12-16 12:30:00|380.12|379.97|380.17|379.97|380.17|379.97|380.07|379.92|25
1734352500000|2024-12-16 12:35:00|380.12|380.02|380.07|379.92|380.27|380.07|380.07|379.92|19
1734352800000|2024-12-16 12:40:00|380.12|379.97|380.17|380.02|380.22|380.02|380.12|379.92|9
1734353100000|2024-12-16 12:45:00|380.12|379.97|380.02|379.87|380.12|379.97|380.02|379.87|32
1734353400000|2024-12-16 12:50:00|379.97|379.82|379.97|379.82|380.02|379.87|379.97|379.77|14
1734353700000|2024-12-16 12:55:00|380.02|379.87|380.02|379.87|380.02|379.87|379.97|379.82|14
1734354000000|2024-12-16 13:00:00|380.07|379.92|379.97|379.82|380.07|379.92|379.97|379.77|12
1734354300000|2024-12-16 13:05:00|380.02|379.87|379.97|379.82|380.02|379.87|379.97|379.82|2
1734354600000|2024-12-16 13:10:00|380.02|379.87|380.12|379.97|380.17|379.97|379.97|379.87|21
1734354900000|2024-12-16 13:15:00|380.17|379.92|380.07|379.87|380.17|380.02|380.02|379.87|22
1734355200000|2024-12-16 13:20:00|380.12|379.92|380.12|379.92|380.12|379.97|380.07|379.87|17
1734355500000|2024-12-16 13:25:00|380.07|379.97|380.22|379.92|380.22|379.97|380.02|379.82|24
1734355800000|2024-12-16 13:30:00|380.27|379.97|380.27|380.07|380.32|380.12|380.17|379.97|28
1734356100000|2024-12-16 13:35:00|380.32|380.12|380.12|379.92|380.32|380.12|380.07|379.92|49
1734356400000|2024-12-16 13:40:00|380.07|379.97|380.17|379.97|380.17|379.97|380.07|379.92|10
1734356700000|2024-12-16 13:45:00|380.12|380.02|380.12|379.97|380.17|380.02|380.12|379.97|3
1734357000000|2024-12-16 13:50:00|380.17|379.92|380.17|379.97|380.17|379.97|380.12|379.92|2
1734357300000|2024-12-16 13:55:00|380.12|380.02|380.17|380.02|380.22|380.02|380.12|379.97|2
1734357600000|2024-12-16 14:00:00|380.22|379.97|380.12|379.97|380.22|379.97|380.12|379.92|3
1734357900000|2024-12-16 14:05:00|380.17|379.92|380.07|379.87|380.17|379.97|380.07|379.87|0
1734358200000|2024-12-16 14:10:00|380.02|379.92|380.02|379.87|380.07|379.92|379.97|379.82|2
1734358500000|2024-12-16 14:15:00|380.07|379.92|380.12|379.97|380.12|379.97|380.02|379.87|6
1734358800000|2024-12-16 14:20:00|380.17|379.87|380.02|379.87|380.17|379.97|380.02|379.87|69
1734359100000|2024-12-16 14:25:00|380.07|379.92|380.12|379.97|380.17|380.02|380.02|379.87|24
1734359400000|2024-12-16 14:30:00|380.07|379.92|379.52|379.32|380.12|379.92|379.52|379.32|112
1734359700000|2024-12-16 14:35:00|379.47|379.37|380.07|379.92|380.07|379.92|379.47|379.37|28
1734360000000|2024-12-16 14:40:00|380.02|379.87|379.82|379.47|380.07|379.87|379.47|379.27|44
1734360300000|2024-12-16 14:45:00|379.77|379.37|379.62|379.37|379.77|379.47|379.52|379.22|31
1734360600000|2024-12-16 14:50:00|379.57|379.42|379.57|379.37|379.67|379.42|379.52|379.32|25
1734360900000|2024-12-16 14:55:00|379.52|379.32|379.92|379.72|379.92|379.72|379.47|379.32|87
1734361200000|2024-12-16 15:00:00|379.97|379.77|380.07|379.87|380.07|379.92|379.87|379.72|63
1734361500000|2024-12-16 15:05:00|380.02|379.82|380.07|379.87|380.17|379.97|379.87|379.67|11
1734361800000|2024-12-16 15:10:00|380.02|379.82|379.87|379.67|380.07|379.82|379.77|379.57|55
1734362100000|2024-12-16 15:15:00|379.92|379.72|379.87|379.67|380.02|379.87|379.72|379.57|74
1734362400000|2024-12-16 15:20:00|379.82|379.72|379.72|379.52|379.87|379.72|379.67|379.47|35
1734362700000|2024-12-16 15:25:00|379.67|379.57|379.87|379.72|379.97|379.82|379.67|379.57|14
1734363000000|2024-12-16 15:30:00|379.82|379.67|379.92|379.72|379.92|379.72|379.82|379.62|16
1734363300000|2024-12-16 15:35:00|379.87|379.77|379.82|379.67|379.92|379.77|379.77|379.62|13
1734363600000|2024-12-16 15:40:00|379.87|379.62|379.67|379.47|379.87|379.72|379.67|379.47|24
1734363900000|2024-12-16 15:45:00|379.72|379.52|379.77|379.57|379.82|379.57|379.67|379.47|8
1734364200000|2024-12-16 15:50:00|379.72|379.52|379.82|379.62|379.87|379.67|379.67|379.47|10
1734364500000|2024-12-16 15:55:00|379.87|379.67|379.67|379.52|379.87|379.67|379.67|379.47|7
1734364800000|2024-12-16 16:00:00|379.72|379.47|379.52|379.32|379.72|379.52|379.52|379.32|6
1734365100000|2024-12-16 16:05:00|379.57|379.37|379.62|379.47|379.67|379.47|379.52|379.27|13
1734365400000|2024-12-16 16:10:00|379.57|379.42|379.52|379.32|379.67|379.52|379.47|379.27|14
1734365700000|2024-12-16 16:15:00|379.47|379.27|379.37|379.22|379.47|379.27|379.32|379.12|16
1734366000000|2024-12-16 16:20:00|379.42|379.17|379.42|379.22|379.47|379.27|379.37|379.17|5
1734366300000|2024-12-16 16:25:00|379.47|379.27|379.22|379.02|379.47|379.27|379.17|379.02|50
1734366600000|2024-12-16 16:30:00|379.27|379.07|379.47|379.27|379.47|379.27|379.22|379.07|18
1734366900000|2024-12-16 16:35:00|379.42|379.32|379.47|379.32|379.47|379.32|379.37|379.22|16
1734367200000|2024-12-16 16:40:00|379.42|379.27|379.42|379.22|379.47|379.32|379.37|379.17|11
1734367500000|2024-12-16 16:45:00|379.37|379.27|379.57|379.42|379.57|379.42|379.37|379.22|7
1734367800000|2024-12-16 16:50:00|379.62|379.47|379.87|379.67|379.87|379.72|379.62|379.47|29
1734368100000|2024-12-16 16:55:00|379.82|379.72|379.87|379.72|379.87|379.72|379.82|379.62|12
1734368400000|2024-12-16 17:00:00|379.92|379.67|379.72|379.52|379.92|379.67|379.72|379.52|10
1734368700000|2024-12-16 17:05:00|379.67|379.47|379.67|379.47|379.72|379.57|379.57|379.37|4
1734369000000|2024-12-16 17:10:00|379.72|379.52|379.72|379.57|379.72|379.57|379.72|379.47|2
1734369300000|2024-12-16 17:15:00|379.77|379.62|379.82|379.62|379.87|379.62|379.72|379.62|4
1734369600000|2024-12-16 17:20:00|379.77|379.67|379.77|379.62|379.87|379.72|379.77|379.57|4
1734369900000|2024-12-16 17:25:00|379.82|379.57|379.82|379.62|379.82|379.67|379.72|379.57|1
1734370200000|2024-12-16 17:30:00|379.87|379.67|379.97|379.77|380.02|379.82|379.87|379.67|13
1734370500000|2024-12-16 17:35:00|379.92|379.72|379.92|379.77|379.97|379.77|379.77|379.62|10
1734370800000|2024-12-16 17:40:00|379.97|379.82|379.92|379.77|380.07|379.82|379.92|379.77|19
1734371100000|2024-12-16 17:45:00|379.87|379.72|379.87|379.67|379.92|379.72|379.77|379.62|2
1734371400000|2024-12-16 17:50:00|379.82|379.62|379.77|379.57|379.82|379.67|379.67|379.52|11
1734371700000|2024-12-16 17:55:00|379.72|379.52|379.87|379.67|379.87|379.67|379.72|379.52|5
1734372000000|2024-12-16 18:00:00|379.92|379.72|379.87|379.72|379.92|379.72|379.87|379.67|2
1734372300000|2024-12-16 18:05:00|379.82|379.67|379.87|379.72|379.92|379.72|379.82|379.67|3
1734372600000|2024-12-16 18:10:00|379.82|379.62|379.82|379.62|379.87|379.67|379.82|379.62|11
1734372900000|2024-12-16 18:15:00|379.87|379.67|379.87|379.67|379.92|379.72|379.87|379.67|3
1734373200000|2024-12-16 18:20:00|379.92|379.72|379.97|379.82|380.02|379.82|379.92|379.72|5
1734373500000|2024-12-16 18:25:00|380.02|379.77|380.02|379.82|380.02|379.82|379.92|379.77|7
1734373800000|2024-12-16 18:30:00|379.97|379.87|379.87|379.67|379.97|379.87|379.82|379.67|5
1734374100000|2024-12-16 18:35:00|379.82|379.62|379.97|379.77|379.97|379.77|379.82|379.62|21
1734374400000|2024-12-16 18:40:00|379.92|379.82|380.02|379.87|380.02|379.87|379.92|379.72|9
1734374700000|2024-12-16 18:45:00|380.07|379.82|379.97|379.82|380.07|379.87|379.97|379.82|6
1734375000000|2024-12-16 18:50:00|380.02|379.87|380.07|379.92|380.07|379.92|380.02|379.82|1
1734375300000|2024-12-16 18:55:00|380.12|379.97|380.02|379.87|380.12|379.97|380.02|379.87|22
1734375600000|2024-12-16 19:00:00|379.97|379.82|379.97|379.82|380.07|379.87|379.97|379.77|13
1734375900000|2024-12-16 19:05:00|380.02|379.87|380.07|379.92|380.07|379.92|379.97|379.82|10
1734376200000|2024-12-16 19:10:00|380.12||380.07||380.12||380.07||4
1734376500000|2024-12-16 19:15:00|380.12|379.97|380.07|379.87|380.12|379.97|380.02|379.82|17
1734376800000|2024-12-16 19:20:00|380.02|379.92|380.07|379.87|380.12|379.92|380.02|379.82|3
1734377100000|2024-12-16 19:25:00|380.02|379.82|379.97|379.82|380.02|379.87|379.97|379.77|28
1734377400000|2024-12-16 19:30:00|380.02|379.87|379.97|379.77|380.02|379.87|379.97|379.77|5
1734377700000|2024-12-16 19:35:00|380.02|379.82|380.07|379.92|380.07|379.92|379.97|379.77|3
1734378000000|2024-12-16 19:40:00|380.02|379.87|380.07|379.87|380.07|379.92|380.02|379.87|10
1734378300000|2024-12-16 19:45:00|380.02|379.82|380.02|379.87|380.07|379.87|379.97|379.82|1
1734378600000|2024-12-16 19:50:00|380.07|379.82|380.07|379.92|380.12|379.97|380.07|379.82|6
1734378900000|2024-12-16 19:55:00||379.87||379.87||379.92||379.87|3
1734379200000|2024-12-16 20:00:00|380.02|379.82|380.02|379.82|380.02|379.82|379.97|379.77|0
1734379500000|2024-12-16 20:05:00|380.07|379.87|380.07|379.92|380.07|379.92|380.07|379.82|2
1734379800000|2024-12-16 20:10:00|380.12|379.87|380.12|379.92|380.12|379.97|380.07|379.87|2
1734380100000|2024-12-16 20:15:00|380.07|379.87|380.02|379.87|380.12|379.87|380.02|379.87|10
1734380400000|2024-12-16 20:20:00|379.97|379.82|379.97|379.77|380.02|379.82|379.92|379.77|4
1734380700000|2024-12-16 20:25:00|379.92|379.82|379.97|379.82|380.02|379.87|379.92|379.82|2
1734381000000|2024-12-16 20:30:00|379.92|379.77|379.82|379.67|379.92|379.77|379.82|379.62|7
1734381300000|2024-12-16 20:35:00|379.77|379.62|379.72|379.57|379.82|379.67|379.72|379.57|3
1734381600000|2024-12-16 20:40:00|379.67|379.52|379.82|379.57|379.82|379.57|379.67|379.47|12
1734381900000|2024-12-16 20:45:00|379.67|379.52|379.67|379.42|379.72|379.52|379.62|379.42|7
1734382200000|2024-12-16 20:50:00|379.72|379.47|379.87|379.62|380.07|379.62|379.62|379.42|20
1734382500000|2024-12-16 20:55:00|379.97|379.67|379.82|379.57|380.02|379.82|379.72|379.47|31
1734382800000|2024-12-16 21:00:00|379.92|379.62|380.07|379.72|380.07|379.77|379.82|379.62|1
1734383100000|2024-12-16 21:05:00||379.77||379.82||379.87||379.72|3
1734383400000|2024-12-16 21:10:00|380.02|379.87|380.22|379.62|380.22|379.87|380.02|379.62|5
1734383700000|2024-12-16 21:15:00|380.12|379.52|380.12|379.52|380.22|379.62|380.12|379.52|0
1734384000000|2024-12-16 21:20:00|380.22|379.62|380.12|379.52|380.22|379.62|380.12|379.52|0
1734385500000|2024-12-16 21:45:00|380.22|379.62|380.22|379.62|380.22|379.62|380.12|379.52|0
1734385800000|2024-12-16 21:50:00|380.12|379.52|380.12|379.52|380.22|379.62|380.12|379.52|0
1734386100000|2024-12-16 21:55:00|380.22|379.62|380.22|379.62|380.22|379.62|380.22|379.62|0
1734387000000|2024-12-16 22:10:00|380.25|379.65|380.25|379.65|380.25|379.65|380.25|379.65|0
1734387600000|2024-12-16 22:20:00|380.15|379.55|380.15|379.55|380.15|379.55|380.15|379.55|0
1734387900000|2024-12-16 22:25:00|380.25|379.65|380.15|379.55|380.25|379.65|380.15|379.55|0
1734388500000|2024-12-16 22:35:00|380.25|379.65|380.25|379.65|380.25|379.65|380.15|379.55|0
1734389700000|2024-12-16 22:55:00|380.15|379.55|380.25|379.65|380.25|379.65|380.15|379.55|0
1734390000000|2024-12-16 23:00:00|380.15|379.55|380.15|379.55|380.25|379.65|380.15|379.55|0
1734390300000|2024-12-16 23:05:00|380.25|379.65|380.05|379.45|380.25|379.65|380.05|379.45|0
1734390600000|2024-12-16 23:10:00|379.95|379.35|380.05|379.45|380.05|379.45|379.95|379.35|0
1734390900000|2024-12-16 23:15:00|379.95|379.35|379.95|379.35|379.95|379.35|379.95|379.35|0
1734391200000|2024-12-16 23:20:00|380.05|379.45|380.05|379.45|380.05|379.45|379.95|379.35|0
1734391800000|2024-12-16 23:30:00|380.15|379.55|380.15|379.55|380.15|379.55|380.05|379.45|0
1734392100000|2024-12-16 23:35:00|380.05|379.45|380.05|379.45|380.15|379.55|380.05|379.45|0
1734392400000|2024-12-16 23:40:00|380.15|379.55|380.15|379.55|380.15|379.55|380.05|379.45|0
1734393600000|2024-12-17 00:00:00|380.05|379.45|380.05|379.45|380.15|379.55|380.05|379.45|0
1734393900000|2024-12-17 00:05:00|380.15|379.55|380.15|379.55|380.15|379.55|380.05|379.45|0
1734394200000|2024-12-17 00:10:00|380.05|379.45|380.05|379.45|380.05|379.45|380.05|379.45|0
1734394500000|2024-12-17 00:15:00|380.15|379.55|380.15|379.55|380.15|379.55|380.05|379.45|0
1734394800000|2024-12-17 00:20:00|380.05|379.45|380.15|379.55|380.15|379.55|380.05|379.45|0
1734395100000|2024-12-17 00:25:00|380.05|379.45|380.15|379.55|380.15|379.55|380.05|379.45|0
1734395400000|2024-12-17 00:30:00|380.3|379.95|380.7|380.5|381|380.85|380.25|379.95|331
1734395700000|2024-12-17 00:35:00|380.65|380.45|380.55|380.4|380.7|380.45|380.4|380.2|79
1734396000000|2024-12-17 00:40:00|380.45|380.3|380.55|380.4|380.75|380.6|380.45|380.3|152
1734396300000|2024-12-17 00:45:00|380.5|380.35|380.35|380.15|380.5|380.35|380.3|380.15|37
1734396600000|2024-12-17 00:50:00|380.3|380.1|380.25|380.05|380.35|380.15|380.1|379.95|56
1734396900000|2024-12-17 00:55:00|380.3|380.15|380.5|380.3|380.5|380.35|380.2|380.05|153
1734397200000|2024-12-17 01:00:00|380.55|380.45|379.85|379.65|380.6|380.45|379.8|379.65|561
1734397500000|2024-12-17 01:05:00|379.9|379.7|379.35|379.15|379.95|379.75|379.35|379.15|262
1734397800000|2024-12-17 01:10:00|379.4|379.2|378.9|378.7|379.4|379.2|378.85|378.7|318
1734398100000|2024-12-17 01:15:00|378.95|378.75|378.95|378.8|379.05|378.9|378.85|378.7|190
1734398400000|2024-12-17 01:20:00|379|378.85|379.15|379|379.25|379.1|378.95|378.8|180
1734398700000|2024-12-17 01:25:00|379.2|378.95|379.1|378.95|379.25|379.05|379.05|378.9|134
1734399000000|2024-12-17 01:30:00|379.05|378.9|379.05|378.9|379.1|378.95|379|378.8|196
1734399300000|2024-12-17 01:35:00|379|378.85|379.1|378.95|379.2|379.05|378.95|378.8|191
1734399600000|2024-12-17 01:40:00|379.05|378.9|379.35|379.2|379.35|379.2|378.9|378.75|171
1734399900000|2024-12-17 01:45:00|379.3|379.15|379.25|379.05|379.4|379.25|379.05|378.85|168
1734400200000|2024-12-17 01:50:00|379.3|379.1|379.55|379.4|379.6|379.4|379.15|379|69
1734400500000|2024-12-17 01:55:00|379.6|379.35|379.4|379.25|379.6|379.35|379.3|379.15|81
1734400800000|2024-12-17 02:00:00|379.35|379.2|379.1|378.95|379.4|379.25|379.1|378.95|127
1734401100000|2024-12-17 02:05:00|379.15|379|379|378.85|379.15|379|379|378.8|111
1734401400000|2024-12-17 02:10:00|378.95|378.8|378.85|378.7|379|378.85|378.8|378.65|182
1734401700000|2024-12-17 02:15:00|378.9|378.75|378.6|378.45|378.9|378.75|378.6|378.45|150
1734402000000|2024-12-17 02:20:00|378.65|378.5|378.75|378.6|378.8|378.65|378.6|378.45|127
1734402300000|2024-12-17 02:25:00|378.7|378.55|378.9|378.75|378.95|378.8|378.65|378.5|117
1734402600000|2024-12-17 02:30:00|378.95|378.8|379.35|379.15|379.35|379.15|378.95|378.8|92
1734402900000|2024-12-17 02:35:00|379.3|379.2|379.45|379.3|379.5|379.35|379.3|379.15|117
1734403200000|2024-12-17 02:40:00|379.4|379.25|379.55|379.4|379.55|379.4|379.3|379.15|142
1734403500000|2024-12-17 02:45:00|379.5|379.35|379.35|379.2|379.55|379.4|379.35|379.2|99
1734403800000|2024-12-17 02:50:00|379.4|379.25|379.35|379.2|379.4|379.25|379.35|379.2|64
1734404100000|2024-12-17 02:55:00|379.3|379.15|379.2|379.05|379.4|379.25|379.15|379|101
1734404400000|2024-12-17 03:00:00|379.25|379.1|379.2|379.05|379.25|379.1|379.15|379|84
1734404700000|2024-12-17 03:05:00|379.15|379|379.1|378.95|379.2|379|379.05|378.9|88
1734405000000|2024-12-17 03:10:00|379.05|378.9|379.2|379.05|379.2|379.05|379.05|378.9|94
1734405300000|2024-12-17 03:15:00|379.15|379|379.25|379.1|379.25|379.1|379.15|379|60
1734405600000|2024-12-17 03:20:00|379.3|379.15|379.35|379.2|379.4|379.25|379.3|379.15|62
1734405900000|2024-12-17 03:25:00|379.4|379.25|379.2|379|379.4|379.25|379.15|379|88
1734406200000|2024-12-17 03:30:00|379.15|378.95|379.3|379.15|379.3|379.15|378.95|378.8|100
1734406500000|2024-12-17 03:35:00|379.25|379.1|379.3|379.15|379.45|379.3|379.25|379.1|163
1734406800000|2024-12-17 03:40:00|379.25|379.1|379.25|379.1|379.3|379.15|379.2|379.05|95
1734407100000|2024-12-17 03:45:00|379.2|379.05|379.25|379.1|379.3|379.15|379.15|378.95|85
1734407400000|2024-12-17 03:50:00|379.3|379.05|379.2|379.05|379.3|379.05|379.15|379|73
1734407700000|2024-12-17 03:55:00|379.25|379.1|379.15|379|379.3|379.15|379.15|378.95|115
1734408000000|2024-12-17 04:00:00|379.1|378.95|379.1|378.95|379.15|379|379.05|378.9|65
1734408300000|2024-12-17 04:05:00|379.05|378.9|379.3|379.15|379.3|379.15|379.05|378.9|83
1734408600000|2024-12-17 04:10:00|379.2|379.05|379.25|379.1|379.25|379.1|379.2|379.05|50
1734408900000|2024-12-17 04:15:00|379.2|379.05|379.2|379.05|379.2|379.05|379.15|379|61
1734409200000|2024-12-17 04:20:00|379.25|379.1|379.35|379.2|379.35|379.2|379.25|379.1|63
1734409500000|2024-12-17 04:25:00|379.3|379.15|379.35|379.2|379.4|379.25|379.3|379.15|68
1734409800000|2024-12-17 04:30:00|379.3|379.15|379.35|379.2|379.35|379.2|379.3|379.1|55
1734410100000|2024-12-17 04:35:00|379.3|379.15|379.3|379.15|379.35|379.2|379.25|379.1|59
1734410400000|2024-12-17 04:40:00|379.25|379.1|379.2|379.05|379.25|379.1|379.2|379.05|38
1734410700000|2024-12-17 04:45:00|379.25|379.1|379.3|379.15|379.3|379.15|379.2|379.05|74
1734411000000|2024-12-17 04:50:00|379.25|379.1|379.15|379|379.25|379.1|379.15|379|59
1734411300000|2024-12-17 04:55:00|379.1|378.95|379.15|379|379.15|379|379.1|378.95|57
1734411600000|2024-12-17 05:00:00|379.05|378.9|378.95|378.8|379.05|378.9|378.9|378.75|178
1734411900000|2024-12-17 05:05:00|379|378.85|379.1|378.95|379.1|378.95|379|378.85|99
1734412200000|2024-12-17 05:10:00|379.15|379|379|378.85|379.15|379|379|378.85|73
1734412500000|2024-12-17 05:15:00|379.05|378.9|379.05|378.9|379.15|378.95|378.95|378.8|122
1734412800000|2024-12-17 05:20:00|379.1|378.95|379.2|379.05|379.2|379.05|379.1|378.9|71
1734413100000|2024-12-17 05:25:00|379.25|379.1|379.5|379.35|379.65|379.45|379.25|379.1|184
1734413400000|2024-12-17 05:30:00|379.55|379.4|379.4|379.25|379.55|379.4|379.4|379.25|84
1734413700000|2024-12-17 05:35:00|379.45|379.3|379.3|379.15|379.45|379.3|379.25|379.1|103
1734414000000|2024-12-17 05:40:00|379.25|379.1|379.45|379.3|379.45|379.3|379.25|379.1|66
1734414300000|2024-12-17 05:45:00|379.4|379.25|379.45|379.3|379.55|379.35|379.4|379.25|66
1734414600000|2024-12-17 05:50:00|379.5|379.35|379.35|379.2|379.5|379.35|379.35|379.15|71
1734414900000|2024-12-17 05:55:00|379.4|379.25|379.3|379.15|379.4|379.25|379.25|379.1|43
1734415200000|2024-12-17 06:00:00|379.35|379.2|379.45|379.3|379.5|379.3|379.35|379.2|30
1734415500000|2024-12-17 06:05:00|379.5|379.35|379.5|379.35|379.55|379.35|379.45|379.35|43
1734415800000|2024-12-17 06:10:00|379.45|379.3|379.35|379.2|379.45|379.3|379.35|379.15|133
1734416100000|2024-12-17 06:15:00|379.3|379.15|379.35|379.2|379.35|379.2|379.3|379.15|41
1734416400000|2024-12-17 06:20:00|379.3|379.15|379.4|379.25|379.45|379.3|379.3|379.15|64
1734416700000|2024-12-17 06:25:00|379.35|379.2|379.25|379.1|379.4|379.25|379.2|379.05|64
1734417000000|2024-12-17 06:30:00|379.2|379.05|379.3|379.15|379.3|379.15|379.2|379.05|44
1734417300000|2024-12-17 06:35:00|379.25|379.1|379.3|379.15|379.4|379.2|379.25|379.1|78
1734417600000|2024-12-17 06:40:00|379.35|379.2|379.25|379.1|379.35|379.2|379.2|379.05|47
1734417900000|2024-12-17 06:45:00|379.3|379.15|379.3|379.15|379.3|379.15|379.25|379.1|43
1734418200000|2024-12-17 06:50:00|379.35|379.2|379.3|379.15|379.4|379.2|379.3|379.1|81
1734418500000|2024-12-17 06:55:00|379.35|379.1|379.25|379.1|379.35|379.15|379.15|379|124
1734418800000|2024-12-17 07:00:00|379.3|379.15|379.2|379.05|379.3|379.15|379.15|379|139
1734419100000|2024-12-17 07:05:00|379.15|379|379.15|379|379.15|379|379.1|378.95|41
1734419400000|2024-12-17 07:10:00|379.05|378.9|379.15|379|379.25|379.1|379.05|378.9|93
1734419700000|2024-12-17 07:15:00|379.1|378.95|379.1|378.95|379.15|379|379.05|378.9|58
1734420000000|2024-12-17 07:20:00|379.15|379|379.1|378.95|379.15|379|379.05|378.9|58
1734420300000|2024-12-17 07:25:00|379.15|379|379.05|378.9|379.15|379|379|378.85|64
1734420600000|2024-12-17 07:30:00|379.1|378.85|379.05|378.9|379.1|378.95|379|378.85|86
1734420900000|2024-12-17 07:35:00|379.1|378.95|379.05|378.9|379.1|378.95|379.05|378.9|35
1734421200000|2024-12-17 07:40:00|379|378.85|378.9|378.75|379|378.85|378.85|378.7|118
1734421500000|2024-12-17 07:45:00|378.85|378.7|378.95|378.8|379|378.8|378.8|378.65|93
1734421800000|2024-12-17 07:50:00|378.9|378.75|378.9|378.75|378.95|378.8|378.85|378.7|59
1734422100000|2024-12-17 07:55:00|378.95|378.8|378.9|378.75|378.95|378.8|378.9|378.75|68
1734422400000|2024-12-17 08:00:00|378.85|378.7|378.75|378.6|378.9|378.7|378.75|378.6|76
1734422700000|2024-12-17 08:05:00|378.8|378.65|378.9|378.75|378.9|378.75|378.75|378.6|108
1734423000000|2024-12-17 08:10:00|378.95|378.8|378.9|378.75|378.95|378.8|378.9|378.75|68
1734423300000|2024-12-17 08:15:00|378.95|378.8|378.8|378.65|378.95|378.8|378.8|378.65|100
1734423600000|2024-12-17 08:20:00|378.85|378.7|378.85|378.7|378.9|378.75|378.85|378.7|37
1734423900000|2024-12-17 08:25:00|378.9|378.75|378.95|378.8|378.95|378.8|378.85|378.7|47
1734424200000|2024-12-17 08:30:00|378.9|378.75|378.75|378.6|378.95|378.8|378.75|378.6|151
1734424500000|2024-12-17 08:35:00|378.8|378.65|378.6|378.45|378.8|378.65|378.6|378.45|125
1734424800000|2024-12-17 08:40:00|378.65|378.5|378.6|378.45|378.7|378.5|378.55|378.4|181
1734425100000|2024-12-17 08:45:00|378.55|378.4|378.6|378.45|378.65|378.5|378.55|378.35|164
1734425400000|2024-12-17 08:50:00|378.55|378.4|378.5|378.35|378.6|378.45|378.45|378.3|281
1734425700000|2024-12-17 08:55:00|378.45|378.3|378.3|378.1|378.45|378.3|378.25|378.1|341
1734426000000|2024-12-17 09:00:00|378.15|377.95|378.45|378.25|378.6|378.45|378.15|377.95|595
1734426300000|2024-12-17 09:05:00|378.4|378.2|378.6|378.45|378.65|378.5|378.35|378.2|226
1734426600000|2024-12-17 09:10:00|378.65|378.4|378.65|378.5|378.85|378.65|378.55|378.4|106
1734426900000|2024-12-17 09:15:00|378.7|378.55|378.85|378.65|378.85|378.65|378.65|378.5|109
1734427200000|2024-12-17 09:20:00|378.95|378.35|378.85|378.25|378.95|378.35|378.75|378.15|0
1734427500000|2024-12-17 09:25:00|378.95|378.35|378.85|378.25|378.95|378.35|378.85|378.25|20
1734427800000|2024-12-17 09:30:00|378.95|378.35|378.95|378.35|378.95|378.35|378.95|378.35|0
1734428700000|2024-12-17 09:45:00|379.05|378.45|378.95|378.35|379.05|378.45|378.95|378.35|0
1734429000000|2024-12-17 09:50:00|378.9|378.65|378.95|378.75|378.95|378.75|378.8|378.6|54
1734429300000|2024-12-17 09:55:00|379|378.8|379|378.8|379|378.85|378.95|378.8|1
1734429600000|2024-12-17 10:00:00|379.05|378.85|379.05|378.85|379.15|379|379|378.8|58
1734429900000|2024-12-17 10:05:00|379|378.9|379|378.8|379.05|378.9|378.95|378.8|10
1734430200000|2024-12-17 10:10:00|379.05|378.85|379|378.85|379.05|378.9|378.95|378.8|13
1734430500000|2024-12-17 10:15:00|379.05|378.9|378.9|378.75|379.05|378.9|378.9|378.75|17
1734430800000|2024-12-17 10:20:00|378.85|378.7|378.9|378.75|378.9|378.75|378.85|378.7|16
1734431100000|2024-12-17 10:25:00|378.95|378.8|379|378.8|379|378.8|378.9|378.75|27
1734431400000|2024-12-17 10:30:00|378.95|378.75|378.95|378.75|378.95|378.8|378.9|378.75|8
1734431700000|2024-12-17 10:35:00|379|378.8|379|378.8|379|378.8|379|378.75|0
1734432000000|2024-12-17 10:40:00||378.75||378.8||378.8||378.75|4
1734432600000|2024-12-17 10:50:00|379.05|378.85|379.05|378.9|379.05|378.9|379.05|378.8|8
1734432900000|2024-12-17 10:55:00|379.1|378.85|379.05|378.9|379.1|378.9|379|378.85|12
1734433200000|2024-12-17 11:00:00|379|378.85|378.95|378.8|379.05|378.85|378.95|378.75|4
1734433500000|2024-12-17 11:05:00|379|378.85|379.05|378.85|379.05|378.85|378.95|378.75|9
1734433800000|2024-12-17 11:10:00|379|378.8|379|378.85|379.05|378.85|379|378.8|0
1734434100000|2024-12-17 11:15:00|379.05|378.9|379.05|378.9|379.1|378.9|379|378.85|19
1734434400000|2024-12-17 11:20:00|379.1|378.95|379.1|378.95|379.1|378.95|379.05|378.9|5
1734434700000|2024-12-17 11:25:00|379.05|378.9|379.05|378.9|379.1|378.95|379.05|378.85|8
1734435000000|2024-12-17 11:30:00|379|378.85|378.95|378.8|379|378.85|378.95|378.75|2
1734435300000|2024-12-17 11:35:00|378.9|378.75|378.95|378.75|379|378.85|378.9|378.75|32
1734435600000|2024-12-17 11:40:00|378.9|378.7|378.85|378.7|378.95|378.7|378.85|378.65|15
1734435900000|2024-12-17 11:45:00|378.8|378.65|378.8|378.65|378.8|378.65|378.8|378.65|2
1734436200000|2024-12-17 11:50:00|378.75|378.6|378.7|378.55|378.75|378.6|378.65|378.5|19
1734436500000|2024-12-17 11:55:00|378.75|378.6|378.75|378.55|378.8|378.6|378.7|378.55|11
1734436800000|2024-12-17 12:00:00|378.8|378.6|378.8|378.6|378.85|378.7|378.75|378.55|2
1734437100000|2024-12-17 12:05:00|378.75|378.55|378.75|378.55|378.8|378.6|378.7|378.5|1
1734437400000|2024-12-17 12:10:00|378.8|378.6|378.75|378.6|378.8|378.6|378.7|378.55|3
1734437700000|2024-12-17 12:15:00|378.7|378.55|378.75|378.6|378.75|378.6|378.7|378.55|1
1734438000000|2024-12-17 12:20:00|378.7|378.55|378.7|378.55|378.75|378.6|378.65|378.5|27
1734438300000|2024-12-17 12:25:00|378.75|378.6|378.7|378.55|378.75|378.6|378.7|378.55|11
1734438600000|2024-12-17 12:30:00|378.75|378.6|378.65|378.5|378.75|378.6|378.6|378.45|43
1734438900000|2024-12-17 12:35:00|378.6|378.45|378.65|378.5|378.7|378.55|378.6|378.45|19
1734439200000|2024-12-17 12:40:00|378.7|378.55|378.7|378.55|378.75|378.6|378.65|378.5|51
1734439500000|2024-12-17 12:45:00|378.65|378.5|378.55|378.4|378.65|378.5|378.55|378.4|33
1734439800000|2024-12-17 12:50:00|378.6|378.45|378.6|378.4|378.6|378.45|378.55|378.4|39
1734440100000|2024-12-17 12:55:00|378.55|378.45|378.55|378.4|378.6|378.45|378.55|378.4|22
1734440400000|2024-12-17 13:00:00|378.5|378.35|378.35|378.2|378.5|378.35|378.3|378.15|51
1734440700000|2024-12-17 13:05:00|378.4|378.15|378.3|378.1|378.4|378.15|378.25|378.1|11
1734441000000|2024-12-17 13:10:00|378.25|378.15|378.4|378.25|378.4|378.25|378.25|378.15|21
1734441300000|2024-12-17 13:15:00|378.45|378.3|378.55|378.35|378.55|378.35|378.4|378.25|20
1734441600000|2024-12-17 13:20:00|378.5||378.5||378.55||378.5||4
1734441900000|2024-12-17 13:25:00|378.45|378.3|378.4|378.25|378.45|378.3|378.4|378.25|21
1734442200000|2024-12-17 13:30:00|378.45|378.3|378.4|378.25|378.6|378.3|378.3|378.15|21
1734442500000|2024-12-17 13:35:00|378.35|378.2|378.5|378.35|378.5|378.35|378.25|378.1|11
1734442800000|2024-12-17 13:40:00|378.45|378.3|378.4|378.25|378.5|378.35|378.4|378.25|9
1734443100000|2024-12-17 13:45:00|378.5|378.3|378.45|378.3|378.55|378.35|378.4|378.25|35
1734443400000|2024-12-17 13:50:00|378.5|378.35|378.45|378.3|378.6|378.4|378.45|378.3|33
1734443700000|2024-12-17 13:55:00|378.5|378.35|378.55|378.4|378.55|378.4|378.5|378.35|36
1734444000000|2024-12-17 14:00:00|378.6|378.45|378.55|378.35|378.7|378.5|378.55|378.35|63
1734444300000|2024-12-17 14:05:00|378.5|378.4|378.45|378.3|378.55|378.4|378.4|378.25|51
1734444600000|2024-12-17 14:10:00|378.5|378.35|378.45|378.3|378.6|378.4|378.45|378.25|10
1734444900000|2024-12-17 14:15:00|378.5|378.25|378.5|378.35|378.6|378.4|378.45|378.25|10
1734445200000|2024-12-17 14:20:00|378.55|378.4|378.6|378.4|378.65|378.5|378.5|378.35|10
1734445500000|2024-12-17 14:25:00|378.55|378.35|378.4|378.2|378.55|378.35|378.4|378.2|17
1734445800000|2024-12-17 14:30:00|378.35|378.15|377.95|377.75|378.35|378.15|377.8|377.6|154
1734446100000|2024-12-17 14:35:00|378|377.8|377.75|377.55|378|377.8|377.6|377.45|44
1734446400000|2024-12-17 14:40:00|377.65|377.45|377.55|377.35|377.7|377.55|377.5|377.3|53
1734446700000|2024-12-17 14:45:00|377.5|377.4|377.9|377.75|377.95|377.8|377.5|377.35|120
1734447000000|2024-12-17 14:50:00|377.95|377.8|378.2|378|378.2|378|377.95|377.7|39
1734447300000|2024-12-17 14:55:00|378.15|378.05|377.85|377.65|378.3|378.1|377.85|377.65|84
1734447600000|2024-12-17 15:00:00|377.8|377.6|377.6|377.4|377.8|377.65|377.45|377.3|54
1734447900000|2024-12-17 15:05:00|377.55|377.35|377.9|377.75|377.9|377.75|377.55|377.35|90
1734448200000|2024-12-17 15:10:00|377.95|377.8|377.75|377.6|378|377.8|377.65|377.45|79
1734448500000|2024-12-17 15:15:00|377.8|377.5|377.6|377.4|377.8|377.65|377.6|377.4|42
1734448800000|2024-12-17 15:20:00|377.65|377.45|377.8|377.65|377.85|377.7|377.55|377.4|32
1734449100000|2024-12-17 15:25:00|377.85|377.6|377.95|377.75|378|377.8|377.8|377.6|20
1734449400000|2024-12-17 15:30:00|378|377.8|378.25|378.05|378.25|378.05|378|377.8|35
1734449700000|2024-12-17 15:35:00|378.3|378.1|378.5|378.3|378.5|378.35|378.3|378.1|33
1734450000000|2024-12-17 15:40:00|378.45|378.35|378.4|378.2|378.55|378.4|378.3|378.1|40
1734450300000|2024-12-17 15:45:00|378.45|378.25|378.55|378.4|378.6|378.45|378.45|378.2|43
1734450600000|2024-12-17 15:50:00|378.6|378.45|378.7|378.55|378.7|378.55|378.55|378.4|50
1734450900000|2024-12-17 15:55:00|378.65|378.5|378.85|378.7|378.9|378.75|378.65|378.5|43
1734451200000|2024-12-17 16:00:00|378.9|378.75|379.05|378.85|379.1|378.95|378.85|378.65|31
1734451500000|2024-12-17 16:05:00|379|378.75|379|378.85|379.05|378.85|378.65|378.5|77
1734451800000|2024-12-17 16:10:00|379.05|378.8|379.1|378.95|379.15|379|378.95|378.8|23
1734452100000|2024-12-17 16:15:00|379.15|379|379|378.85|379.15|379|378.9|378.75|60
1734452400000|2024-12-17 16:20:00|379.05|378.9|378.95|378.8|379.1|378.9|378.95|378.75|41
1734452700000|2024-12-17 16:25:00|379|378.75|378.85|378.7|379|378.85|378.8|378.65|84
1734453000000|2024-12-17 16:30:00|378.8|378.65|378.95|378.75|378.95|378.8|378.75|378.55|45
1734453300000|2024-12-17 16:35:00|378.9|378.7|378.9|378.7|379|378.8|378.8|378.65|83
1734453600000|2024-12-17 16:40:00|378.85|378.75|378.8|378.65|378.85|378.75|378.65|378.5|80
1734453900000|2024-12-17 16:45:00|378.85|378.7|378.8|378.65|378.85|378.7|378.7|378.5|97
1734454200000|2024-12-17 16:50:00|378.85|378.7|378.65|378.5|378.85|378.7|378.65|378.5|46
1734454500000|2024-12-17 16:55:00|378.7|378.55|378.8|378.65|378.8|378.65|378.65|378.45|39
1734454800000|2024-12-17 17:00:00|378.75|378.6|378.8|378.65|378.95|378.75|378.7|378.55|76
1734455100000|2024-12-17 17:05:00|378.75|378.6|378.9|378.75|378.95|378.75|378.7|378.55|30
1734455400000|2024-12-17 17:10:00|378.85|378.7|378.9|378.7|378.9|378.75|378.7|378.55|43
1734455700000|2024-12-17 17:15:00|378.95|378.75|378.95|378.8|379.05|378.85|378.9|378.75|62
1734456000000|2024-12-17 17:20:00|379|378.85|379.05|378.9|379.15|379|379|378.85|36
1734456300000|2024-12-17 17:25:00|379.1|378.85|379.15|379|379.15|379|379.05|378.85|39
1734456600000|2024-12-17 17:30:00|379.1|378.95|379.3|379.15|379.3|379.15|379.1|378.95|31
1734456900000|2024-12-17 17:35:00|379.25|379.1|379.4|379.25|379.45|379.3|379.25|379.1|40
1734457200000|2024-12-17 17:40:00|379.45|379.3|379.45|379.3|379.55|379.4|379.45|379.3|36
1734457500000|2024-12-17 17:45:00|379.5|379.35|379.4|379.2|379.55|379.4|379.35|379.2|45
1734457800000|2024-12-17 17:50:00|379.35|379.15|379.4|379.25|379.45|379.25|379.3|379.15|44
1734458100000|2024-12-17 17:55:00|379.45|379.3|379.45|379.3|379.5|379.35|379.35|379.15|75
1734458400000|2024-12-17 18:00:00|379.4|379.2|379.6|379.4|379.6|379.4|379.3|379.1|47
1734458700000|2024-12-17 18:05:00|379.55|379.35|379.6|379.45|379.6|379.45|379.5|379.35|36
1734459000000|2024-12-17 18:10:00|379.55|379.4|379.5|379.35|379.6|379.45|379.5|379.35|53
1734459300000|2024-12-17 18:15:00|379.55|379.4|379.4|379.25|379.55|379.4|379.35|379.2|72
1734459600000|2024-12-17 18:20:00|379.35|379.2|379.45|379.3|379.45|379.3|379.35|379.2|81
1734459900000|2024-12-17 18:25:00|379.4|379.25|379.55|379.4|379.55|379.4|379.4|379.25|44
1734460200000|2024-12-17 18:30:00|379.6|379.45|379.6|379.45|379.6|379.45|379.5|379.35|46
1734460500000|2024-12-17 18:35:00|379.55|379.4|379.5|379.35|379.6|379.45|379.5|379.35|28
1734460800000|2024-12-17 18:40:00|379.55|379.4|379.55|379.4|379.6|379.45|379.5|379.35|50
1734461100000|2024-12-17 18:45:00|379.6|379.45|379.55|379.4|379.65|379.5|379.55|379.35|28
1734461400000|2024-12-17 18:50:00|379.6|379.45|379.45|379.3|379.6|379.45|379.45|379.3|108
1734461700000|2024-12-17 18:55:00|379.5|379.35|379.5|379.35|379.5|379.35|379.4|379.25|56
1734462000000|2024-12-17 19:00:00|379.55|379.4|379.6|379.45|379.6|379.45|379.5|379.35|20
1734462300000|2024-12-17 19:05:00|379.65|379.5|379.6|379.45|379.65|379.5|379.6|379.45|11
1734462600000|2024-12-17 19:10:00|379.65|379.4|379.65|379.5|379.65|379.5|379.6|379.4|9
1734462900000|2024-12-17 19:15:00|379.7|379.55|379.65|379.5|379.7|379.55|379.65|379.45|9
1734463200000|2024-12-17 19:20:00|379.6|379.45|379.6|379.45|379.6|379.45|379.55|379.4|21
1734463500000|2024-12-17 19:25:00|379.55|379.4|379.55|379.4|379.6|379.4|379.55|379.4|6
1734463800000|2024-12-17 19:30:00|379.5|379.35|379.55|379.4|379.55|379.4|379.45|379.3|23
1734464100000|2024-12-17 19:35:00|379.5|379.35|379.55|379.4|379.55|379.4|379.5|379.35|18
1734464400000|2024-12-17 19:40:00|379.5|379.35|379.55|379.4|379.55|379.4|379.5|379.35|9
1734464700000|2024-12-17 19:45:00|379.6|379.35|379.6|379.4|379.6|379.4|379.45|379.3|8
1734465000000|2024-12-17 19:50:00||379.45||379.45||379.45||379.4|5
1734465300000|2024-12-17 19:55:00|379.55|379.4|379.6|379.45|379.6|379.45|379.55|379.4|9
1734465600000|2024-12-17 20:00:00|379.55|379.4|379.6|379.45|379.65|379.5|379.55|379.4|8
1734465900000|2024-12-17 20:05:00|379.65|379.5|379.65|379.5|379.65|379.5|379.6|379.45|9
1734466200000|2024-12-17 20:10:00|379.7|379.55|379.65|379.5|379.7|379.55|379.6|379.45|7
1734466500000|2024-12-17 20:15:00|379.7|379.55|379.7|379.55|379.7|379.55|379.65|379.45|13
1734466800000|2024-12-17 20:20:00|379.65|379.5|379.7|379.55|379.7|379.55|379.65|379.5|13
1734467100000|2024-12-17 20:25:00|379.75|379.5|379.75|379.6|379.75|379.6|379.75|379.5|8
1734467400000|2024-12-17 20:30:00|379.8|379.65|379.85|379.7|379.85|379.7|379.75|379.6|20
1734467700000|2024-12-17 20:35:00|379.9|379.65|380|379.85|380|379.85|379.85|379.65|79
1734468000000|2024-12-17 20:40:00|380.05|379.9|380.2|380|380.25|380.05|380.05|379.85|62
1734468300000|2024-12-17 20:45:00|380.25|380.05|380.3|380|380.5|380.25|380.25|379.9|70
1734468600000|2024-12-17 20:50:00|380.35|380.05|380.55|380.15|380.75|380.5|380.35|380|71
1734468900000|2024-12-17 20:55:00|380.75|380.2|380.4|380.25|380.75|380.45|380.3|380.05|196
1734469200000|2024-12-17 21:00:00|380.45|380.3|380.85|380.45|381|380.85|380.45|380.3|61
1734469500000|2024-12-17 21:05:00||380.5||380.6||380.6||380.5|1
1734469800000|2024-12-17 21:10:00|381.05|380.45|381.05|380.45|381.05|380.45|381.05|380.45|4
1734470100000|2024-12-17 21:15:00|380.95|380.35|381.05|380.45|381.05|380.45|380.95|380.35|0
1734470400000|2024-12-17 21:20:00|381.15|380.55|381.25|380.65|381.25|380.65|381.05|380.45|0
1734471300000|2024-12-17 21:35:00|381.15|380.55|381.05|380.45|381.25|380.65|381.05|380.45|0
1734471900000|2024-12-17 21:45:00|381.15|380.55|381.05|380.45|381.15|380.55|381.05|380.45|0
1734472200000|2024-12-17 21:50:00|381.15|380.55|381.05|380.45|381.15|380.55|381.05|380.45|0
1734472500000|2024-12-17 21:55:00|381.15|380.55|381.05|380.45|381.15|380.55|381.05|380.45|0
1734476400000|2024-12-17 23:00:00|381.15|380.55|380.55|379.95|381.15|380.55|380.55|379.95|0
1734476700000|2024-12-17 23:05:00|380.65|380.05|380.75|380.15|380.75|380.15|380.65|380.05|0
1734477000000|2024-12-17 23:10:00|380.65|380.05|380.75|380.15|380.75|380.15|380.65|380.05|0
1734477300000|2024-12-17 23:15:00|380.65|380.05|380.75|380.15|380.85|380.25|380.65|380.05|0
1734477900000|2024-12-17 23:25:00|380.85|380.25|380.85|380.25|380.85|380.25|380.75|380.15|0
1734478500000|2024-12-17 23:35:00|380.95|380.35|380.95|380.35|380.95|380.35|380.85|380.25|0
1734478800000|2024-12-17 23:40:00|380.85|380.25|380.85|380.25|380.95|380.35|380.85|380.25|0
1734479100000|2024-12-17 23:45:00|380.95|380.35|380.95|380.35|380.95|380.35|380.85|380.25|0
1734480000000|2024-12-18 00:00:00|380.85|380.25|380.95|380.35|380.95|380.35|380.85|380.25|0
1734480300000|2024-12-18 00:05:00|381.05|380.45|381.05|380.45|381.05|380.45|380.95|380.35|0
1734480600000|2024-12-18 00:10:00|380.95|380.35|381.05|380.45|381.05|380.45|380.95|380.35|0
1734481200000|2024-12-18 00:20:00|380.95|380.35|380.95|380.35|381.05|380.45|380.85|380.25|0
1734481800000|2024-12-18 00:30:00|380.65|380|379.85|379.7|380.75|380.55|379.55|379.4|459
1734482100000|2024-12-18 00:35:00|379.9|379.8|379.7|379.55|380|379.8|379.7|379.55|126
1734482400000|2024-12-18 00:40:00|379.75|379.6|379.75|379.6|379.75|379.6|379.7|379.5|84
1734482700000|2024-12-18 00:45:00|379.65|379.5|379.55|379.4|379.75|379.55|379.55|379.4|93
1734483000000|2024-12-18 00:50:00|379.45|379.35|379.1|378.95|379.5|379.4|379.1|378.95|235
1734483300000|2024-12-18 00:55:00|379.05|378.9|378.25|378.05|379.05|378.9|378.15|378|300
1734483600000|2024-12-18 01:00:00|378.2|378.1|378.35|378.2|378.65|378.4|377.9|377.75|952
1734483900000|2024-12-18 01:05:00|378.4|378.25|378.45|378.3|378.6|378.4|378.05|377.85|324
1734484200000|2024-12-18 01:10:00|378.55|378.35|378.3|378.15|378.65|378.5|378.25|378.1|238
1734484500000|2024-12-18 01:15:00|378.35|378.2|378.05|377.9|378.4|378.2|378|377.85|179
1734484800000|2024-12-18 01:20:00|378|377.85|377.75|377.6|378|377.85|377.45|377.3|349
1734485100000|2024-12-18 01:25:00|377.8|377.55|377.4|377.25|377.8|377.55|377.4|377.25|145
1734485400000|2024-12-18 01:30:00|377.35|377.2|377.05|376.9|377.45|377.3|377|376.8|239
1734485700000|2024-12-18 01:35:00|377.2|377|377.25|377.1|377.3|377.1|377|376.85|189
1734486000000|2024-12-18 01:40:00|377.2|377.05|377.1|376.95|377.4|377.2|376.95|376.8|297
1734486300000|2024-12-18 01:45:00|377.15|377|377.15|377|377.45|377.25|377.1|376.95|179
1734486600000|2024-12-18 01:50:00|377.1|376.95|377.1|376.9|377.2|377.05|377|376.85|117
1734486900000|2024-12-18 01:55:00|377.05|376.85|377.1|376.95|377.15|377|377|376.85|72
1734487200000|2024-12-18 02:00:00|377.15|377|377.45|377.2|377.45|377.2|376.9|376.7|367
1734487500000|2024-12-18 02:05:00|377.5|377.25|377.6|377.4|378.45|378.2|377.5|377.25|231
1734487800000|2024-12-18 02:10:00|377.55|377.45|377.65|377.5|377.65|377.5|377.5|377.35|84
1734488100000|2024-12-18 02:15:00|377.6|377.45|377.6|377.45|377.65|377.5|377.45|377.3|51
1734488400000|2024-12-18 02:20:00|377.7|377.4|378.14|377.94|378.39|378.19|377.65|377.4|179
1734488700000|2024-12-18 02:25:00|378.09|377.99|378.39|378.19|378.59|378.44|378.09|377.99|96
1734489000000|2024-12-18 02:30:00|378.34|378.24|378.14|377.94|378.49|378.29|378.14|377.94|34
1734489300000|2024-12-18 02:35:00|378.09|377.89|378.14|377.99|378.19|377.99|377.99|377.84|71
1734489600000|2024-12-18 02:40:00|378.19|378.04|378.34|378.14|378.34|378.19|378.14|377.94|38
1734489900000|2024-12-18 02:45:00|378.29|378.19|378.49|378.29|378.54|378.39|378.29|378.19|47
1734490200000|2024-12-18 02:50:00|378.54|378.34|378.39|378.19|378.59|378.44|378.29|378.14|63
1734490500000|2024-12-18 02:55:00|378.34|378.14|378.44|378.29|378.44|378.29|378.24|378.09|24
1734490800000|2024-12-18 03:00:00|378.49|378.24|378.39|378.24|378.49|378.29|378.39|378.24|26
1734491100000|2024-12-18 03:05:00|378.34|378.19|378.04|377.89|378.34|378.19|378.04|377.84|67
1734491400000|2024-12-18 03:10:00|378.09|377.94|377.94|377.74|378.09|377.94|377.89|377.74|95
1734491700000|2024-12-18 03:15:00|377.89|377.79|377.94|377.74|377.94|377.79|377.84|377.69|64
1734492000000|2024-12-18 03:20:00|377.99|377.79|378.04|377.84|378.14|377.99|377.99|377.79|109
1734492300000|2024-12-18 03:25:00|377.99|377.79|377.69|377.54|377.99|377.79|377.69|377.54|66
1734492600000|2024-12-18 03:30:00|377.74|377.59|377.74|377.54|377.74|377.59|377.49|377.34|90
1734492900000|2024-12-18 03:35:00|377.69|377.49|378.09|377.89|378.09|377.94|377.64|377.44|134
1734493200000|2024-12-18 03:40:00|378.04|377.79|378.34|378.09|378.49|378.24|377.94|377.79|112
1734493500000|2024-12-18 03:45:00|378.29|378.14|378.24|378.09|378.34|378.14|378.04|377.79|127
1734493800000|2024-12-18 03:50:00|378.29|378.04|378.19|377.99|378.29|378.14|377.94|377.74|144
1734494100000|2024-12-18 03:55:00|378.14|377.94|378.14|377.94|378.24|378.04|377.99|377.84|135
1734494400000|2024-12-18 04:00:00|378.09|377.99|378.09|377.94|378.09|377.99|378.09|377.89|26
1734494700000|2024-12-18 04:05:00|378.04|377.89|378.04|377.89|378.19|377.99|377.99|377.79|49
1734495000000|2024-12-18 04:10:00|377.99|377.84|377.99|377.84|378.09|377.94|377.94|377.79|63
1734495300000|2024-12-18 04:15:00|378.09|377.94|378.24|378.04|378.24|378.04|377.94|377.79|63
1734495600000|2024-12-18 04:20:00|378.19|377.99|378.29|378.09|378.34|378.19|378.14|377.99|70
1734495900000|2024-12-18 04:25:00|378.24|378.14|378.34|378.19|378.39|378.24|378.24|378.04|45
1734496200000|2024-12-18 04:30:00|378.29|378.14|378.39|378.24|378.39|378.24|378.29|378.14|82
1734496500000|2024-12-18 04:35:00|378.34|378.19|378.49|378.29|378.49|378.34|378.34|378.19|112
1734496800000|2024-12-18 04:40:00|378.44|378.34|378.44|378.29|378.49|378.34|378.39|378.24|51
1734497100000|2024-12-18 04:45:00|378.39|378.24|378.39|378.24|378.39|378.24|378.34|378.14|42
1734497400000|2024-12-18 04:50:00|378.34|378.19|378.49|378.34|378.49|378.34|378.34|378.14|46
1734497700000|2024-12-18 04:55:00|378.44|378.29|378.54|378.39|378.54|378.39|378.44|378.29|54
1734498000000|2024-12-18 05:00:00|378.49|378.34|378.39|378.19|378.49|378.34|378.09|377.89|285
1734498300000|2024-12-18 05:05:00|378.34|378.14|378.29|378.14|378.39|378.19|378.24|378.04|171
1734498600000|2024-12-18 05:10:00|378.24|378.09|377.94|377.74|378.24|378.09|377.89|377.74|97
1734498900000|2024-12-18 05:15:00|377.89|377.79|377.74|377.54|377.94|377.79|377.74|377.54|127
1734499200000|2024-12-18 05:20:00|377.69|377.49|378.09|377.89|378.09|377.89|377.59|377.44|104
1734499500000|2024-12-18 05:25:00|378.14|377.94|378.04|377.89|378.14|377.99|377.94|377.79|66
1734499800000|2024-12-18 05:30:00|378.14|377.94|378.04|377.84|378.14|377.94|377.89|377.74|56
1734500100000|2024-12-18 05:35:00|378.09|377.89|378.04|377.89|378.19|378.04|377.99|377.84|77
1734500400000|2024-12-18 05:40:00|378.09|377.84|378.04|377.89|378.09|377.94|377.99|377.84|63
1734500700000|2024-12-18 05:45:00|378.14|377.94|378.14|377.99|378.14|377.99|378.09|377.94|51
1734501000000|2024-12-18 05:50:00|378.09|377.94|378.14|377.99|378.14|377.99|378.09|377.94|40
1734501300000|2024-12-18 05:55:00|378.04|377.94|377.99|377.84|378.09|377.94|377.94|377.79|59
1734501600000|2024-12-18 06:00:00|378.04|377.89|378.04|377.89|378.09|377.94|377.99|377.84|48
1734501900000|2024-12-18 06:05:00|378.09|377.94|378.09|377.89|378.14|377.94|377.99|377.79|45
1734502200000|2024-12-18 06:10:00|378.04|377.94|378.04|377.89|378.14|377.99|378.04|377.89|29
1734502500000|2024-12-18 06:15:00|378.14|377.94|378.19|378.04|378.19|378.04|378.14|377.94|34
1734502800000|2024-12-18 06:20:00|378.24|378.09|378.24|378.09|378.24|378.09|378.24|378.09|19
1734503100000|2024-12-18 06:25:00|378.19|378.04|378.19|378.04|378.29|378.14|378.19|378.04|64
1734503400000|2024-12-18 06:30:00|378.14|377.99|378.19|378.04|378.29|378.09|378.09|377.94|61
1734503700000|2024-12-18 06:35:00|378.14|377.99|378.19|378.04|378.24|378.04|378.09|377.94|53
1734504000000|2024-12-18 06:40:00|378.24|378.09|378.24|378.09|378.24|378.09|378.14|377.99|55
1734504300000|2024-12-18 06:45:00|378.29|378.14|378.24|378.09|378.29|378.14|378.24|378.04|28
1734504600000|2024-12-18 06:50:00|378.19|378.04|378.19|377.99|378.29|378.14|378.19|377.99|46
1734504900000|2024-12-18 06:55:00|378.14|377.94|378.29|378.09|378.29|378.09|378.09|377.89|37
1734505200000|2024-12-18 07:00:00|378.24|378.14|378.34|378.19|378.34|378.19|378.24|378.09|61
1734505500000|2024-12-18 07:05:00|378.39|378.24|378.39|378.24|378.44|378.24|378.34|378.19|34
1734505800000|2024-12-18 07:10:00|378.44|378.29|378.44|378.29|378.49|378.34|378.34|378.19|79
1734506100000|2024-12-18 07:15:00|378.39|378.24|378.39|378.24|378.44|378.29|378.34|378.19|29
1734506400000|2024-12-18 07:20:00|378.44|378.29|378.39|378.24|378.49|378.34|378.39|378.24|42
1734506700000|2024-12-18 07:25:00|378.34|378.19|378.34|378.19|378.39|378.24|378.29|378.14|43
1734507000000|2024-12-18 07:30:00|378.39|378.24|378.39|378.24|378.39|378.24|378.34|378.19|41
1734507300000|2024-12-18 07:35:00|378.44|378.29|378.44|378.29|378.54|378.39|378.44|378.29|79
1734507600000|2024-12-18 07:40:00|378.39|378.24|378.24|378.09|378.39|378.24|378.24|378.09|50
1734507900000|2024-12-18 07:45:00|378.19|378.04|378.14|377.94|378.19|378.04|378.09|377.94|102
1734508200000|2024-12-18 07:50:00|378.09|377.99|378.19|378.04|378.19|378.04|378.09|377.99|44
1734508500000|2024-12-18 07:55:00|378.24|378.09|378.44|378.29|378.49|378.29|378.24|378.09|107
1734508800000|2024-12-18 08:00:00|378.49|378.34|378.44|378.29|378.49|378.34|378.44|378.29|67
1734509100000|2024-12-18 08:05:00|378.39|378.24|378.29|378.14|378.39|378.24|378.24|378.09|59
1734509400000|2024-12-18 08:10:00|378.34|378.19|378.34|378.19|378.34|378.19|378.29|378.14|73
1734509700000|2024-12-18 08:15:00|378.39|378.24|378.44|378.24|378.49|378.34|378.39|378.19|153
1734510000000|2024-12-18 08:20:00|378.39|378.19|378.29|378.14|378.44|378.19|378.24|378.04|97
1734510300000|2024-12-18 08:25:00|378.34|378.19|378.34|378.19|378.34|378.19|378.29|378.14|24
1734510600000|2024-12-18 08:30:00|378.29|378.14|378.24|378.09|378.34|378.19|378.24|378.09|153
1734510900000|2024-12-18 08:35:00|378.29|378.14|378.19|378.04|378.29|378.14|378.19|378.04|78
1734511200000|2024-12-18 08:40:00|378.24|378.09|378.14|377.99|378.29|378.14|378.14|377.99|124
1734511500000|2024-12-18 08:45:00|378.19|378.04|378.24|378.09|378.24|378.09|378.19|378.04|116
1734511800000|2024-12-18 08:50:00|378.29|378.14|378.19|378.04|378.39|378.24|378.14|377.99|303
1734512100000|2024-12-18 08:55:00|378.24|377.99|378.29|378.14|378.29|378.14|378.19|377.99|188
1734512400000|2024-12-18 09:00:00|378.24|378.09|378.24|378.09|378.49|378.34|378.09|377.94|576
1734512700000|2024-12-18 09:05:00|378.19|378.04|378.19|378.04|378.34|378.19|378.14|377.99|250
1734513000000|2024-12-18 09:10:00|378.24|377.99|378.34|378.19|378.34|378.19|378.24|377.99|92
1734513300000|2024-12-18 09:15:00|378.39|378.24|378.39|378.24|378.54|378.39|378.29|378.14|200
1734513600000|2024-12-18 09:20:00|378.74|378.14|378.64|378.04|378.74|378.14|378.64|378.04|0
1734513900000|2024-12-18 09:25:00|||||||||18
1734514200000|2024-12-18 09:30:00|378.74|378.14|378.74|378.14|378.74|378.14|378.64|378.04|0
1734514500000|2024-12-18 09:35:00|378.84|378.24|378.84|378.24|378.84|378.24|378.74|378.14|0
1734515400000|2024-12-18 09:50:00|378.64|378.34|378.44|378.29|378.79|378.59|378.44|378.24|134
1734515700000|2024-12-18 09:55:00|378.39|378.24|378.34|378.14|378.39|378.29|378.29|378.09|36
1734516000000|2024-12-18 10:00:00|378.29|378.19|378.34|378.19|378.39|378.24|378.29|378.14|42
1734516300000|2024-12-18 10:05:00|378.29|378.14|378.39|378.24|378.39|378.24|378.29|378.14|9
1734516600000|2024-12-18 10:10:00|378.44|378.29|378.49|378.29|378.54|378.39|378.44|378.29|43
1734516900000|2024-12-18 10:15:00|378.44|378.24|378.49|378.29|378.49|378.29|378.39|378.24|23
1734517200000|2024-12-18 10:20:00|378.44|378.34|378.44|378.29|378.49|378.34|378.44|378.29|5
1734517500000|2024-12-18 10:25:00|378.39|378.19|378.44|378.29|378.49|378.34|378.39|378.19|5
1734517800000|2024-12-18 10:30:00|378.49|378.34|378.44|378.29|378.49|378.34|378.44|378.29|8
1734518100000|2024-12-18 10:35:00|378.49|378.24|378.54|378.34|378.54|378.34|378.44|378.24|8
1734518400000|2024-12-18 10:40:00|378.49|378.39|378.49|378.34|378.54|378.39|378.49|378.29|8
1734518700000|2024-12-18 10:45:00|378.39|378.29|378.44|378.29|378.49|378.34|378.39|378.24|34
1734519000000|2024-12-18 10:50:00|378.49|378.24|378.44|378.29|378.49|378.29|378.44|378.24|15
1734519300000|2024-12-18 10:55:00|378.39|378.24|378.44|378.29|378.44|378.29|378.34|378.19|22
1734519600000|2024-12-18 11:00:00|378.49|378.34|378.44|378.29|378.49|378.34|378.39|378.19|22
1734519900000|2024-12-18 11:05:00|378.39|378.24|378.49|378.29|378.49|378.34|378.39|378.24|14
1734520200000|2024-12-18 11:10:00|378.54|378.34|378.49|378.29|378.54|378.34|378.44|378.24|5
1734520500000|2024-12-18 11:15:00|378.44|378.34|378.49|378.29|378.49|378.34|378.44|378.29|1
1734520800000|2024-12-18 11:20:00|378.54|378.34|378.49|378.29|378.54|378.34|378.44|378.29|5
1734521100000|2024-12-18 11:25:00|378.44|378.34|378.49|378.29|378.49|378.34|378.39|378.24|7
1734521400000|2024-12-18 11:30:00|378.44||378.44||378.49||378.44||2
1734522000000|2024-12-18 11:40:00|378.49|378.34|378.39|378.24|378.49|378.34|378.39|378.24|4
1734522300000|2024-12-18 11:45:00|378.44|378.29|378.44|378.29|378.49|378.29|378.44|378.29|1
1734522600000|2024-12-18 11:50:00|378.49|378.24|378.49|378.34|378.49|378.34|378.44|378.24|12
1734522900000|2024-12-18 11:55:00|378.54|378.29|378.64|378.49|378.64|378.49|378.49|378.29|58
1734523200000|2024-12-18 12:00:00|378.59|378.44|378.54|378.34|378.59|378.44|378.44|378.29|44
1734523500000|2024-12-18 12:05:00|378.49|378.39|378.54|378.39|378.54|378.39|378.49|378.34|3
1734523800000|2024-12-18 12:10:00|378.59||378.59||378.59||378.54||5
1734524100000|2024-12-18 12:15:00|378.64|378.44|378.59|378.44|378.64|378.49|378.59|378.44|11
1734524400000|2024-12-18 12:20:00|378.64||378.59||378.64||378.59||5
1734524700000|2024-12-18 12:25:00|378.54|378.39|378.59|378.44|378.64|378.49|378.54|378.39|10
1734525000000|2024-12-18 12:30:00|378.54|378.39|378.64|378.44|378.64|378.49|378.54|378.39|25
1734525300000|2024-12-18 12:35:00|378.59|378.49|378.64|378.44|378.64|378.49|378.59|378.44|34
1734525600000|2024-12-18 12:40:00|378.59|378.49|378.64|378.44|378.64|378.49|378.59|378.44|23
1734525900000|2024-12-18 12:45:00|378.69|378.49|378.69|378.54|378.69|378.54|378.64|378.49|26
1734526200000|2024-12-18 12:50:00|378.64|378.49|378.69|378.54|378.74|378.59|378.64|378.49|35
1734526500000|2024-12-18 12:55:00|378.64|378.49|378.64|378.44|378.74|378.59|378.59|378.44|49
1734526800000|2024-12-18 13:00:00|378.59|378.39|378.59|378.39|378.59|378.44|378.44|378.29|51
1734527100000|2024-12-18 13:05:00|378.54|378.44|378.64|378.49|378.64|378.49|378.54|378.39|14
1734527400000|2024-12-18 13:10:00|378.59|378.44|378.59|378.44|378.59|378.44|378.54|378.39|4
1734527700000|2024-12-18 13:15:00|378.64|378.49|378.59|378.44|378.64|378.49|378.54|378.39|13
1734528000000|2024-12-18 13:20:00|378.54|378.39|378.59|378.44|378.59|378.44|378.54|378.39|19
1734528300000|2024-12-18 13:25:00|378.64|378.49|378.64|378.44|378.69|378.54|378.59|378.39|17
1734528600000|2024-12-18 13:30:00|378.59|378.49|378.59|378.39|378.64|378.49|378.54|378.39|20
1734528900000|2024-12-18 13:35:00|378.54|378.44|378.54|378.39|378.59|378.44|378.49|378.34|22
1734529200000|2024-12-18 13:40:00|378.49|378.34|378.34|378.19|378.54|378.39|378.34|378.19|22
1734529500000|2024-12-18 13:45:00|378.29|378.14|378.34|378.19|378.34|378.19|378.29|378.14|12
1734529800000|2024-12-18 13:50:00|378.39|378.24|378.44|378.29|378.44|378.29|378.39|378.24|33
1734530100000|2024-12-18 13:55:00|378.49|378.34|378.44|378.29|378.59|378.39|378.34|378.19|86
1734530400000|2024-12-18 14:00:00|378.49|378.34|378.39|378.24|378.49|378.34|378.39|378.24|43
1734530700000|2024-12-18 14:05:00|378.44|378.29|378.54|378.39|378.54|378.39|378.39|378.24|72
1734531000000|2024-12-18 14:10:00|378.59|378.44|378.54|378.39|378.64|378.44|378.49|378.34|92
1734531300000|2024-12-18 14:15:00|378.49|378.34|378.54|378.39|378.54|378.39|378.49|378.34|8
1734531600000|2024-12-18 14:20:00|378.59|378.34|378.49|378.34|378.59|378.44|378.49|378.34|9
1734531900000|2024-12-18 14:25:00|378.44|378.29|378.29|378.14|378.49|378.34|378.29|378.09|58
1734532200000|2024-12-18 14:30:00|378.34|378.19|377.89|377.74|378.39|378.19|377.69|377.49|211
1734532500000|2024-12-18 14:35:00|377.94|377.79|378.19|378.04|378.19|378.04|377.84|377.69|38
1734532800000|2024-12-18 14:40:00|378.24|377.99|378.09|377.94|378.24|378.09|378.09|377.94|8
1734533100000|2024-12-18 14:45:00|378.04|377.89|378.24|378.09|378.34|378.19|377.99|377.84|82
1734533400000|2024-12-18 14:50:00|378.19|378.04|377.74|377.54|378.24|378.04|377.64|377.49|126
1734533700000|2024-12-18 14:55:00|377.69|377.49|377.49|377.34|377.74|377.54|377.49|377.29|50
1734534000000|2024-12-18 15:00:00|377.44|377.29|377.29|377.14|377.49|377.29|377.24|377.04|145
1734534300000|2024-12-18 15:05:00|377.34|377.09|377.09|376.94|377.39|377.19|377.09|376.89|98
1734534600000|2024-12-18 15:10:00|377.04|376.89|377.19|377.04|377.24|377.09|377.04|376.89|99
1734534900000|2024-12-18 15:15:00|377.14|376.99|377.09|376.94|377.14|376.99|377.04|376.84|103
1734535200000|2024-12-18 15:20:00|377.14|376.89|377.39|377.19|377.39|377.19|377.09|376.89|106
1734535500000|2024-12-18 15:25:00|377.34|377.14|377.09|376.89|377.39|377.19|377.09|376.89|106
1734535800000|2024-12-18 15:30:00|377.14|376.94|377.44|377.24|377.49|377.29|377.09|376.89|111
1734536100000|2024-12-18 15:35:00|377.39|377.19|377.34|377.14|377.54|377.39|377.24|377.04|73
1734536400000|2024-12-18 15:40:00|377.29|377.09|377.39|377.19|377.44|377.24|377.24|377.04|54
1734536700000|2024-12-18 15:45:00|377.34|377.24|377.44|377.29|377.44|377.29|377.34|377.19|40
1734537000000|2024-12-18 15:50:00|377.39|377.24|377.34|377.14|377.39|377.29|377.29|377.14|59
1734537300000|2024-12-18 15:55:00|377.29|377.19|377.39|377.24|377.49|377.34|377.29|377.14|14
1734537600000|2024-12-18 16:00:00|377.34|377.19|377.24|377.04|377.44|377.24|377.19|377.04|17
1734537900000|2024-12-18 16:05:00|377.19|377.09|377.19|377.04|377.34|377.14|377.14|376.99|37
1734538200000|2024-12-18 16:10:00|377.24|376.99|377.19|376.99|377.29|377.09|377.14|376.99|12
1734538500000|2024-12-18 16:15:00|377.14|376.89|376.99|376.84|377.19|376.94|376.99|376.79|20
1734538800000|2024-12-18 16:20:00|377.04|376.89|377.04|376.84|377.09|376.89|376.99|376.79|13
1734539100000|2024-12-18 16:25:00|376.99|376.89|377.19|376.99|377.24|377.09|376.99|376.89|4
1734539400000|2024-12-18 16:30:00|377.24|377.04|377.19|377.04|377.29|377.09|377.14|376.99|32
1734539700000|2024-12-18 16:35:00|377.24|377.09|377.39|377.19|377.44|377.24|377.19|377.04|26
1734540000000|2024-12-18 16:40:00|377.34|377.14|377.29|377.14|377.39|377.24|377.29|377.14|7
1734540300000|2024-12-18 16:45:00|377.34|377.19|377.34|377.14|377.34|377.19|377.29|377.09|3
1734540600000|2024-12-18 16:50:00|377.39|377.19|377.49|377.29|377.54|377.34|377.34|377.19|2
1734540900000|2024-12-18 16:55:00|377.44|377.24|377.44|377.29|377.44|377.29|377.34|377.19|6
1734541200000|2024-12-18 17:00:00|377.39|377.24|377.34|377.14|377.49|377.29|377.29|377.09|12
1734541500000|2024-12-18 17:05:00|377.29|377.19|377.24|377.04|377.29|377.19|377.19|377.04|5
1734541800000|2024-12-18 17:10:00|377.29|377.09|377.24|377.04|377.29|377.09|377.19|377.04|4
1734542100000|2024-12-18 17:15:00|377.19|377.09|377.39|377.24|377.44|377.24|377.19|377.04|5
1734542400000|2024-12-18 17:20:00|377.44|377.29|377.49|377.29|377.54|377.34|377.39|377.29|13
1734542700000|2024-12-18 17:25:00|377.44|377.34|377.44|377.24|377.54|377.34|377.39|377.24|6
1734543000000|2024-12-18 17:30:00|377.39|377.19|377.49|377.29|377.49|377.34|377.34|377.19|17
1734543300000|2024-12-18 17:35:00|377.54|377.34|377.39|377.19|377.54|377.39|377.39|377.19|9
1734543600000|2024-12-18 17:40:00|377.34|377.24|377.34|377.19|377.39|377.24|377.34|377.14|26
1734543900000|2024-12-18 17:45:00|377.29|377.14|377.29|377.14|377.34|377.19|377.24|377.09|3
1734544200000|2024-12-18 17:50:00|377.24|377.09|377.34|377.14|377.34|377.14|377.24|377.04|6
1734544500000|2024-12-18 17:55:00|377.29|377.19|377.34|377.19|377.34|377.19|377.29|377.14|6
1734544800000|2024-12-18 18:00:00|377.29|377.14|377.24|377.09|377.29|377.14|377.24|377.09|8
1734545100000|2024-12-18 18:05:00|377.19|377.04|377.24|377.04|377.24|377.04|377.14|376.99|6
1734545400000|2024-12-18 18:10:00|377.29|377.09|377.19|377.04|377.29|377.09|377.19|376.99|7
1734545700000|2024-12-18 18:15:00|377.24|376.99|377.24|377.09|377.29|377.09|377.19|376.99|4
1734546000000|2024-12-18 18:20:00|377.29|377.04|377.29|377.09|377.34|377.14|377.24|377.04|5
1734546300000|2024-12-18 18:25:00||377.14||377.09||377.14||377.09|7
1734546600000|2024-12-18 18:30:00|377.24|377.14|377.29|377.14|377.34|377.14|377.24|377.09|2
1734546900000|2024-12-18 18:35:00|377.24|377.09|377.24|377.04|377.29|377.14|377.24|377.04|8
1734547200000|2024-12-18 18:40:00|377.19|376.99|377.09|376.89|377.24|376.99|377.09|376.89|10
1734547500000|2024-12-18 18:45:00|377.04|376.94|377.14|376.94|377.14|376.99|377.04|376.89|14
1734547800000|2024-12-18 18:50:00|377.19|376.99|377.29|377.09|377.29|377.09|377.14|376.94|2
1734548100000|2024-12-18 18:55:00|377.34|377.14|377.54|376.94|377.54|377.14|377.24|376.94|13
1734548400000|2024-12-18 19:00:00|377.39|376.89|376.94|376.79|377.39|376.89|376.94|376.79|39
1734548700000|2024-12-18 19:05:00|376.89|376.74|376.29|376.09|376.99|376.79|376.24|376.09|136
1734549000000|2024-12-18 19:10:00|376.34|376.14|376.19|375.94|376.39|376.19|376.14|375.94|19
1734549300000|2024-12-18 19:15:00|376.24|375.99|375.99|375.79|376.24|376.04|375.89|375.69|55
1734549600000|2024-12-18 19:20:00|376.04|375.84|376.19|375.99|376.29|376.09|376.04|375.84|10
1734549900000|2024-12-18 19:25:00|376.14|375.94|375.84|375.69|376.19|376.04|375.84|375.64|29
1734550200000|2024-12-18 19:30:00|375.89|375.64|376.09|375.94|376.24|376.04|375.79|375.59|33
1734550500000|2024-12-18 19:35:00|376.14|375.89|375.89|375.69|376.19|375.99|375.69|375.49|27
1734550800000|2024-12-18 19:40:00|375.84|375.59|375.89|375.69|376.19|375.99|375.84|375.59|24
1734551100000|2024-12-18 19:45:00|375.84|375.64|375.54|375.34|375.89|375.69|375.19|374.99|449
1734551400000|2024-12-18 19:50:00|375.59|375.39|375.04|374.84|375.64|375.44|375.04|374.79|25
1734551700000|2024-12-18 19:55:00|374.99|374.74|374.19|373.99|374.99|374.79|374.14|373.99|150
1734552000000|2024-12-18 20:00:00|374.29|374.04|373.79|373.59|374.34|374.14|373.79|373.59|65
1734552300000|2024-12-18 20:05:00|373.74|373.54|373.89|373.69|374.19|373.94|373.69|373.54|36
1734552600000|2024-12-18 20:10:00|373.84|373.64|372.94|372.79|373.94|373.74|372.94|372.69|224
1734552900000|2024-12-18 20:15:00|372.99|372.84|372.74|372.54|373.04|372.84|372.54|372.39|124
1734553200000|2024-12-18 20:20:00|372.79|372.59|373.09|372.84|373.39|373.19|372.74|372.54|42
1734553500000|2024-12-18 20:25:00|373.04|372.89|372.79|372.54|373.09|372.89|372.69|372.49|15
1734553800000|2024-12-18 20:30:00|372.84|372.59|372.59|372.34|372.94|372.74|372.44|372.24|7
1734554100000|2024-12-18 20:35:00|372.64|372.39|371.29|371.09|372.64|372.39|371.24|371.09|254
1734554400000|2024-12-18 20:40:00|371.24|371.04|370.64|370.39|371.24|371.04|370.59|370.34|238
1734554700000|2024-12-18 20:45:00|370.59|370.34|371.29|370.94|371.49|371.19|370.54|370.24|28
1734555000000|2024-12-18 20:50:00|371.34|371.04|371.89|371.69|371.99|371.69|371.24|370.89|47
1734555300000|2024-12-18 20:55:00|371.84|371.64|370.99|370.14|371.94|371.69|370.99|370.14|110
1734555600000|2024-12-18 21:00:00|370.84|370.59|370.54|370.24|371.34|370.99|370.39|370.09|14
1734555900000|2024-12-18 21:05:00|370.49|370.14|370.39|370.14|370.49|370.24|370.39|370.09|2
1734556200000|2024-12-18 21:10:00|370.54|370.24|370.94|370.34|371.04|370.49|370.44|370.24|18
1734556500000|2024-12-18 21:15:00|371.04|370.44|370.84|370.24|371.34|370.74|370.64|370.04|0
1734556800000|2024-12-18 21:20:00|370.94|370.34|371.44|370.84|371.44|370.84|370.94|370.34|0
1734557100000|2024-12-18 21:25:00|371.34|370.74|371.34|370.74|371.44|370.84|370.84|370.24|0
1734557400000|2024-12-18 21:30:00|371.44|370.84|371.24|370.64|371.54|370.94|371.14|370.54|0
1734557700000|2024-12-18 21:35:00|371.34|370.74|371.14|370.54|371.34|370.74|370.94|370.34|0
1734558000000|2024-12-18 21:40:00|371.04|370.44|371.04|370.44|371.14|370.54|370.94|370.34|0
1734558300000|2024-12-18 21:45:00|371.14|370.54|371.44|370.84|371.44|370.84|371.14|370.54|0
1734558600000|2024-12-18 21:50:00|371.54|370.94|371.44|370.84|371.54|370.94|371.24|370.64|0
1734558900000|2024-12-18 21:55:00|371.54|370.94|371.34|370.74|371.54|370.94|371.24|370.64|0
1734559200000|2024-12-18 22:00:00|371.44|370.84|371.44|370.84|371.44|370.84|371.34|370.74|0
1734559500000|2024-12-18 22:05:00|371.34|370.74|371.44|370.84|371.44|370.84|371.34|370.74|0
1734560100000|2024-12-18 22:15:00|371.54|370.94|371.64|371.04|371.64|371.04|371.44|370.84|0
1734562200000|2024-12-18 22:50:00|371.74|371.14|371.64|371.04|371.74|371.14|371.64|371.04|0
1734562500000|2024-12-18 22:55:00|371.74|371.14|371.74|371.14|371.74|371.14|371.64|371.04|0
1734562800000|2024-12-18 23:00:00|371.94|371.34|371.94|371.34|372.04|371.44|371.54|370.94|0
1734563100000|2024-12-18 23:05:00|372.04|371.44|371.84|371.24|372.04|371.44|371.84|371.24|0
1734563400000|2024-12-18 23:10:00|371.94|371.34|372.04|371.44|372.04|371.44|371.94|371.34|0
1734563700000|2024-12-18 23:15:00|371.94|371.34|371.94|371.34|372.04|371.44|371.84|371.24|0
1734564000000|2024-12-18 23:20:00|372.04|371.44|371.94|371.34|372.04|371.44|371.94|371.34|0
1734564300000|2024-12-18 23:25:00|372.04|371.44|372.14|371.54|372.24|371.64|372.04|371.44|0
1734564600000|2024-12-18 23:30:00|372.24|371.64|372.24|371.64|372.34|371.74|372.14|371.54|0
1734564900000|2024-12-18 23:35:00|372.14|371.54|371.94|371.34|372.24|371.64|371.94|371.34|0
1734565200000|2024-12-18 23:40:00|372.04|371.44|371.84|371.24|372.04|371.44|371.64|371.04|0
1734565500000|2024-12-18 23:45:00|371.74|371.14|371.84|371.24|372.04|371.44|371.74|371.14|0
1734565800000|2024-12-18 23:50:00|371.74|371.14|371.84|371.24|371.94|371.34|371.74|371.14|0
1734566100000|2024-12-18 23:55:00|371.74|371.14|371.74|371.14|371.84|371.24|371.74|371.14|0
1734566400000|2024-12-19 00:00:00|371.84|371.24|371.84|371.24|371.94|371.34|371.74|371.14|0
1734566700000|2024-12-19 00:05:00|371.94|371.34|371.84|371.24|371.94|371.34|371.74|371.14|0
1734567000000|2024-12-19 00:10:00|371.74|371.14|371.84|371.24|371.84|371.24|371.74|371.14|0
1734567300000|2024-12-19 00:15:00|371.94|371.34|371.94|371.34|371.94|371.34|371.94|371.34|0
1734567600000|2024-12-19 00:20:00|371.84|371.24|371.94|371.34|371.94|371.34|371.84|371.24|0
1734567900000|2024-12-19 00:25:00|372.04|371.44|372.24|371.64|372.24|371.64|372.04|371.44|0
1734568200000|2024-12-19 00:30:00|371.79|371.19|371.49|371.34|372.14|371.94|371.24|370.99|453
1734568500000|2024-12-19 00:35:00|371.54|371.29|372.04|371.84|372.09|371.94|371.49|371.24|283
1734568800000|2024-12-19 00:40:00|371.99|371.89|372.24|372.04|372.39|372.19|371.99|371.84|132
1734569100000|2024-12-19 00:45:00|372.19|371.99|372.39|372.24|372.64|372.44|372.14|371.99|337
1734569400000|2024-12-19 00:50:00|372.34|372.19|372.34|372.14|372.74|372.59|372.29|372.09|287
1734569700000|2024-12-19 00:55:00|372.29|372.19|372.29|372.14|372.64|372.49|372.19|371.99|246
1734570000000|2024-12-19 01:00:00|372.19|372.09|373.19|373.04|373.44|373.29|371.89|371.74|997
1734570300000|2024-12-19 01:05:00|373.34|373.14|373.99|373.84|374.09|373.94|373.34|373.14|330
1734570600000|2024-12-19 01:10:00|374.04|373.89|373.49|373.29|374.14|373.94|373.29|373.14|612
1734570900000|2024-12-19 01:15:00|373.44|373.34|373.44|373.29|373.59|373.39|373.29|373.09|151
1734571200000|2024-12-19 01:20:00|373.54|373.34|373.69|373.49|373.89|373.69|373.49|373.34|198
1734571500000|2024-12-19 01:25:00|373.74|373.54|373.54|373.39|373.84|373.64|373.54|373.39|88
1734571800000|2024-12-19 01:30:00|373.49|373.34|373.29|373.14|373.54|373.34|373.29|373.14|208
1734572100000|2024-12-19 01:35:00|373.24|373.09|373.29|373.14|373.54|373.34|373.14|372.99|164
1734572400000|2024-12-19 01:40:00|373.34|373.19|373.94|373.69|373.94|373.69|373.14|372.99|220
1734572700000|2024-12-19 01:45:00|373.89|373.64|373.94|373.74|374.09|373.84|373.69|373.49|183
1734573000000|2024-12-19 01:50:00|373.89|373.69|373.89|373.69|373.89|373.74|373.59|373.39|85
1734573300000|2024-12-19 01:55:00|373.84|373.64|373.99|373.79|373.99|373.79|373.79|373.64|38
1734573600000|2024-12-19 02:00:00|373.94|373.84|374.24|374.09|374.39|374.19|373.89|373.69|242
1734573900000|2024-12-19 02:05:00|374.19|374.04|374.64|374.44|374.64|374.49|374.14|373.99|163
1734574200000|2024-12-19 02:10:00|374.54|374.49|374.44|374.29|374.59|374.49|374.34|374.19|76
1734574500000|2024-12-19 02:15:00|374.39|374.24|374.29|374.14|374.49|374.29|374.29|374.14|76
1734574800000|2024-12-19 02:20:00|374.34|374.19|374.64|374.44|374.69|374.49|374.29|374.14|96
1734575100000|2024-12-19 02:25:00|374.59|374.39|374.49|374.29|374.74|374.54|374.44|374.24|120
1734575400000|2024-12-19 02:30:00|374.54|374.34|374.19|374.04|374.54|374.39|374.09|373.89|109
1734575700000|2024-12-19 02:35:00|374.14|373.99|373.79|373.64|374.19|373.99|373.59|373.44|405
1734576000000|2024-12-19 02:40:00|373.74|373.59|373.74|373.59|373.79|373.64|373.59|373.44|94
1734576300000|2024-12-19 02:45:00|373.69|373.54|373.79|373.64|373.89|373.74|373.69|373.54|73
1734576600000|2024-12-19 02:50:00|373.84|373.69|373.69|373.49|373.89|373.69|373.69|373.49|104
1734576900000|2024-12-19 02:55:00|373.64|373.44|373.64|373.44|373.64|373.49|373.54|373.39|53
1734577200000|2024-12-19 03:00:00|373.59|373.49|373.04|372.89|373.64|373.49|373.04|372.89|137
1734577500000|2024-12-19 03:05:00|372.99|372.84|372.54|372.39|372.99|372.84|372.54|372.39|241
1734577800000|2024-12-19 03:10:00|372.49|372.34|372.69|372.54|372.79|372.64|372.49|372.34|128
1734578100000|2024-12-19 03:15:00|372.64|372.49|372.59|372.44|372.69|372.54|372.49|372.34|185
1734578400000|2024-12-19 03:20:00|372.54|372.39|372.49|372.34|372.54|372.39|372.39|372.24|160
1734578700000|2024-12-19 03:25:00|372.54|372.29|372.44|372.29|372.54|372.39|372.39|372.24|131
1734579000000|2024-12-19 03:30:00|372.49|372.34|372.49|372.34|372.69|372.54|372.44|372.29|128
1734579300000|2024-12-19 03:35:00|372.44|372.29|372.84|372.64|372.99|372.79|372.44|372.29|153
1734579600000|2024-12-19 03:40:00|372.79|372.69|372.99|372.79|373.04|372.84|372.79|372.64|126
1734579900000|2024-12-19 03:45:00|372.94|372.84|372.84|372.69|373.04|372.89|372.79|372.64|115
1734580200000|2024-12-19 03:50:00|372.89|372.74|373.04|372.84|373.04|372.84|372.79|372.64|184
1734580500000|2024-12-19 03:55:00|373.09|372.89|373.24|373.04|373.24|373.04|373.04|372.89|134
1734580800000|2024-12-19 04:00:00|373.19|373.09|373.09|372.89|373.19|373.09|372.99|372.79|102
1734581100000|2024-12-19 04:05:00|373.04|372.94|373.09|372.94|373.19|373.04|373.04|372.89|42
1734581400000|2024-12-19 04:10:00|373.04|372.89|373.04|372.84|373.04|372.89|372.99|372.79|87
1734581700000|2024-12-19 04:15:00|372.99|372.89|373.04|372.89|373.09|372.94|372.99|372.84|59
1734582000000|2024-12-19 04:20:00|373.09|372.94|373.09|372.94|373.09|372.94|373.04|372.84|47
1734582300000|2024-12-19 04:25:00|373.04|372.89|373.24|373.04|373.34|373.14|373.04|372.89|82
1734582600000|2024-12-19 04:30:00|373.19|372.99|373.19|372.99|373.19|373.04|373.04|372.89|31
1734582900000|2024-12-19 04:35:00|373.14|372.94|373.04|372.89|373.14|372.94|373.04|372.84|37
1734583200000|2024-12-19 04:40:00|372.99|372.84|373.04|372.84|373.04|372.89|372.94|372.79|71
1734583500000|2024-12-19 04:45:00|372.99|372.79|373.29|373.09|373.34|373.14|372.94|372.79|141
1734583800000|2024-12-19 04:50:00|373.24|373.14|373.24|373.04|373.24|373.14|373.19|373.04|22
1734584100000|2024-12-19 04:55:00|373.19|373.09|373.19|372.99|373.24|373.09|373.14|372.94|103
1734584400000|2024-12-19 05:00:00|373.14|372.94|373.14|372.94|373.19|372.99|372.89|372.74|207
1734584700000|2024-12-19 05:05:00|373.09|372.89|373.19|373.04|373.34|373.14|373.09|372.89|129
1734585000000|2024-12-19 05:10:00|373.24|372.99|373.04|372.89|373.29|373.14|373.04|372.89|92
1734585300000|2024-12-19 05:15:00|373.09|372.84|372.99|372.84|373.09|372.89|372.94|372.79|137
1734585600000|2024-12-19 05:20:00|373.09|372.94|373.09|372.94|373.09|372.94|372.99|372.84|130
1734585900000|2024-12-19 05:25:00|373.14|372.99|373.09|372.94|373.14|372.99|373.04|372.89|107
1734586200000|2024-12-19 05:30:00|373.04|372.84|372.79|372.64|373.04|372.89|372.74|372.54|127
1734586500000|2024-12-19 05:35:00|372.84|372.69|372.74|372.59|372.94|372.79|372.74|372.59|80
1734586800000|2024-12-19 05:40:00|372.69|372.54|372.59|372.44|372.69|372.54|372.49|372.34|238
1734587100000|2024-12-19 05:45:00|372.64|372.39|372.59|372.44|372.64|372.49|372.54|372.34|126
1734587400000|2024-12-19 05:50:00|372.54|372.39|372.59|372.39|372.59|372.44|372.49|372.34|70
1734587700000|2024-12-19 05:55:00|372.64|372.44|372.64|372.49|372.74|372.59|372.59|372.44|54
1734588000000|2024-12-19 06:00:00|372.69|372.44|372.64|372.49|372.69|372.54|372.54|372.39|114
1734588300000|2024-12-19 06:05:00|372.59|372.44|372.74|372.54|372.79|372.59|372.54|372.39|84
1734588600000|2024-12-19 06:10:00|372.69|372.59|372.69|372.49|372.84|372.64|372.64|372.49|69
1734588900000|2024-12-19 06:15:00|372.64|372.54|372.54|372.39|372.69|372.54|372.54|372.39|43
1734589200000|2024-12-19 06:20:00|372.59|372.44|372.64|372.44|372.64|372.49|372.54|372.39|61
1734589500000|2024-12-19 06:25:00|372.59|372.49|372.59|372.44|372.74|372.59|372.54|372.39|127
1734589800000|2024-12-19 06:30:00|372.54|372.39|372.49|372.34|372.69|372.49|372.49|372.34|106
1734590100000|2024-12-19 06:35:00|372.54|372.29|372.64|372.49|372.64|372.49|372.54|372.29|87
1734590400000|2024-12-19 06:40:00|372.69|372.54|372.94|372.79|372.94|372.79|372.69|372.54|69
1734590700000|2024-12-19 06:45:00|372.89|372.74|372.69|372.54|372.89|372.74|372.64|372.49|45
1734591000000|2024-12-19 06:50:00|372.74|372.59|372.59|372.44|372.79|372.64|372.49|372.34|92
1734591300000|2024-12-19 06:55:00|372.64|372.39|372.59|372.44|372.64|372.49|372.54|372.39|74
1734591600000|2024-12-19 07:00:00|372.64|372.49|372.69|372.49|372.79|372.64|372.64|372.49|105
1734591900000|2024-12-19 07:05:00|372.64|372.44|372.69|372.54|372.99|372.79|372.59|372.44|149
1734592200000|2024-12-19 07:10:00|372.74|372.59|372.74|372.59|372.79|372.59|372.64|372.49|67
1734592500000|2024-12-19 07:15:00|372.79|372.64|372.84|372.69|372.99|372.84|372.69|372.54|103
1734592800000|2024-12-19 07:20:00|372.89|372.74|372.89|372.74|372.94|372.79|372.84|372.69|75
1734593100000|2024-12-19 07:25:00|372.84|372.69|373.04|372.89|373.09|372.89|372.79|372.64|96
1734593400000|2024-12-19 07:30:00|372.99|372.84|372.99|372.84|373.09|372.94|372.94|372.79|96
1734593700000|2024-12-19 07:35:00|372.94|372.79|372.84|372.69|372.99|372.84|372.79|372.64|65
1734594000000|2024-12-19 07:40:00|372.94|372.64|372.99|372.84|373.04|372.89|372.89|372.64|124
1734594300000|2024-12-19 07:45:00|373.04|372.89|373.04|372.89|373.24|373.09|372.99|372.84|87
1734594600000|2024-12-19 07:50:00|372.99|372.84|373.19|373.04|373.19|373.04|372.99|372.84|68
1734594900000|2024-12-19 07:55:00|373.14|372.99|372.99|372.84|373.14|373.04|372.99|372.84|56
1734595200000|2024-12-19 08:00:00|372.94|372.79|373.24|373.09|373.24|373.09|372.94|372.79|167
1734595500000|2024-12-19 08:05:00|373.19|373.04|373.19|373.04|373.24|373.09|373.14|372.94|82
1734595800000|2024-12-19 08:10:00|373.14|372.99|373.04|372.89|373.24|373.09|373.04|372.89|173
1734596100000|2024-12-19 08:15:00|373.09|372.94|373.09|372.94|373.14|372.99|373.04|372.89|150
1734596400000|2024-12-19 08:20:00|373.14|372.99|373.14|372.99|373.24|373.04|373.04|372.89|124
1734596700000|2024-12-19 08:25:00|373.09|372.94|373.24|373.09|373.29|373.14|373.09|372.89|81
1734597000000|2024-12-19 08:30:00|373.19|373.04|373.14|372.99|373.34|373.19|373.14|372.99|68
1734597300000|2024-12-19 08:35:00|373.19|373.04|373.19|373.04|373.29|373.14|373.14|372.99|157
1734597600000|2024-12-19 08:40:00|373.14|372.99|373.14|372.99|373.19|373.04|373.09|372.94|302
1734597900000|2024-12-19 08:45:00|373.19|372.94|373.09|372.94|373.19|373.04|373.09|372.94|249
1734598200000|2024-12-19 08:50:00|373.04|372.89|372.94|372.79|373.14|372.99|372.94|372.79|400
1734598500000|2024-12-19 08:55:00|372.99|372.84|372.89|372.74|373.09|372.94|372.79|372.64|735
1734598800000|2024-12-19 09:00:00|372.94|372.69|372.79|372.59|373.14|372.94|372.74|372.54|737
1734599100000|2024-12-19 09:05:00|372.74|372.54|372.84|372.64|372.84|372.69|372.69|372.54|302
1734599400000|2024-12-19 09:10:00|372.79|372.59|372.79|372.64|372.89|372.69|372.74|372.59|108
1734599700000|2024-12-19 09:15:00|372.74|372.59|372.69|372.49|372.74|372.59|372.64|372.49|138
1734600000000|2024-12-19 09:20:00|372.84|372.24|372.74|372.14|372.94|372.34|372.64|372.04|0
1734600300000|2024-12-19 09:25:00|372.64|372.04|372.74|372.14|372.84|372.24|372.64|372.04|18
1734600600000|2024-12-19 09:30:00|372.84|372.24|372.84|372.24|372.94|372.34|372.74|372.14|0
1734600900000|2024-12-19 09:35:00|372.94|372.34|373.04|372.44|373.04|372.44|372.94|372.34|0
1734601200000|2024-12-19 09:40:00|372.94|372.34|373.04|372.44|373.04|372.44|372.94|372.34|0
1734601500000|2024-12-19 09:45:00|372.94|372.34|373.04|372.44|373.04|372.44|372.94|372.34|0
1734601800000|2024-12-19 09:50:00|372.64|372.39|372.69|372.49|372.89|372.69|372.64|372.39|34
1734602100000|2024-12-19 09:55:00|372.64|372.44|372.69|372.54|372.74|372.54|372.64|372.44|41
1734602400000|2024-12-19 10:00:00|372.74|372.59|372.69|372.54|372.79|372.64|372.69|372.54|10
1734602700000|2024-12-19 10:05:00|372.64|372.49|372.79|372.59|372.79|372.59|372.64|372.49|4
1734603000000|2024-12-19 10:10:00|372.74|372.64|372.69|372.49|372.79|372.64|372.69|372.49|15
1734603300000|2024-12-19 10:15:00|372.74|372.54|372.69|372.54|372.74|372.54|372.64|372.49|15
1734603600000|2024-12-19 10:20:00|372.74|372.59|372.74|372.54|372.79|372.59|372.69|372.54|16
1734603900000|2024-12-19 10:25:00|372.69|372.49|372.64|372.49|372.69|372.54|372.64|372.49|6
1734604200000|2024-12-19 10:30:00|372.59|372.44|372.59|372.44|372.69|372.54|372.59|372.44|30
1734604500000|2024-12-19 10:35:00|372.54|372.39|372.39|372.24|372.59|372.44|372.39|372.24|21
1734604800000|2024-12-19 10:40:00|372.44|372.29|372.44|372.29|372.54|372.34|372.39|372.24|9
1734605100000|2024-12-19 10:45:00|372.49|372.34|372.44|372.29|372.49|372.34|372.34|372.19|24
1734605400000|2024-12-19 10:50:00|372.49|372.24|372.34|372.19|372.49|372.29|372.34|372.19|8
1734605700000|2024-12-19 10:55:00|372.39|372.24|372.19|372.04|372.39|372.24|372.19|372.04|34
1734606000000|2024-12-19 11:00:00|372.24|372.09|372.24|372.09|372.34|372.19|372.14|371.99|32
1734606300000|2024-12-19 11:05:00|372.29|372.14|372.24|372.09|372.34|372.19|372.19|372.04|11
1734606600000|2024-12-19 11:10:00|372.29|372.14|372.34|372.19|372.34|372.19|372.24|372.09|16
1734606900000|2024-12-19 11:15:00|372.29|372.14|372.34|372.19|372.34|372.19|372.24|372.09|88
1734607200000|2024-12-19 11:20:00|372.29|372.14|372.29|372.14|372.34|372.19|372.19|372.04|30
1734607500000|2024-12-19 11:25:00|372.24|372.09|372.24|372.04|372.34|372.19|372.24|372.04|15
1734607800000|2024-12-19 11:30:00|372.19|372.09|372.19|372.04|372.19|372.09|372.14|371.99|33
1734608100000|2024-12-19 11:35:00|372.14|371.99|372.24|372.04|372.24|372.09|372.14|371.99|33
1734608400000|2024-12-19 11:40:00|372.19|372.09|372.24|372.09|372.24|372.09|372.14|371.99|53
1734608700000|2024-12-19 11:45:00|372.29|372.14|372.34|372.19|372.44|372.24|372.29|372.14|27
1734609000000|2024-12-19 11:50:00|372.39|372.14|372.29|372.14|372.39|372.24|372.29|372.09|13
1734609300000|2024-12-19 11:55:00|372.34|372.19|372.49|372.14|372.49|372.29|372.29|372.14|29
1734609600000|2024-12-19 12:00:00|372.54|372.19|372.69|372.44|372.69|372.49|372.49|372.19|8
1734609900000|2024-12-19 12:05:00|372.74|372.54|372.64|372.49|372.74|372.59|372.64|372.44|13
1734610200000|2024-12-19 12:10:00|372.59|372.44|372.79|372.64|372.84|372.69|372.59|372.44|31
1734610500000|2024-12-19 12:15:00|372.74|372.59|372.79|372.64|372.84|372.69|372.74|372.59|24
1734610800000|2024-12-19 12:20:00|372.74|372.59|372.74|372.59|372.79|372.64|372.69|372.54|31
1734611100000|2024-12-19 12:25:00|372.79|372.54|372.74|372.54|372.79|372.59|372.59|372.44|37
1734611400000|2024-12-19 12:30:00|372.69|372.49|372.54|372.39|372.74|372.54|372.54|372.39|12
1734611700000|2024-12-19 12:35:00|372.49|372.34|372.49|372.34|372.59|372.39|372.49|372.34|23
1734612000000|2024-12-19 12:40:00|372.54|372.39|372.44|372.29|372.54|372.39|372.44|372.29|66
1734612300000|2024-12-19 12:45:00|372.49|372.34|372.54|372.39|372.54|372.39|372.44|372.24|68
1734612600000|2024-12-19 12:50:00|372.59|372.44|372.49|372.34|372.59|372.44|372.44|372.24|21
1734612900000|2024-12-19 12:55:00|372.54|372.39|372.59|372.44|372.59|372.44|372.44|372.29|52
1734613200000|2024-12-19 13:00:00|372.54|372.39|372.74|372.59|372.79|372.59|372.54|372.34|20
1734613500000|2024-12-19 13:05:00|372.69|372.54|372.64|372.49|372.79|372.59|372.59|372.44|43
1734613800000|2024-12-19 13:10:00|372.69|372.54|372.74|372.59|372.84|372.69|372.69|372.54|45
1734614100000|2024-12-19 13:15:00|372.79|372.64|372.79|372.64|372.79|372.64|372.74|372.59|30
1734614400000|2024-12-19 13:20:00|372.84|372.59|372.89|372.74|372.99|372.79|372.79|372.59|35
1734614700000|2024-12-19 13:25:00|372.84|372.69|373.04|372.79|373.09|372.84|372.84|372.69|25
1734615000000|2024-12-19 13:30:00|372.99|372.84|372.99|372.84|373.04|372.84|372.89|372.69|33
1734615300000|2024-12-19 13:35:00|372.94|372.79|372.94|372.79|372.99|372.84|372.84|372.69|24
1734615600000|2024-12-19 13:40:00|372.99|372.84|372.84|372.69|373.04|372.89|372.84|372.69|27
1734615900000|2024-12-19 13:45:00|372.89|372.74|372.94|372.79|373.04|372.84|372.79|372.64|28
1734616200000|2024-12-19 13:50:00|372.89|372.74|372.89|372.69|372.94|372.79|372.69|372.54|22
1734616500000|2024-12-19 13:55:00|372.84|372.64|372.69|372.54|372.84|372.64|372.69|372.54|19
1734616800000|2024-12-19 14:00:00|372.74|372.59|372.64|372.49|372.79|372.59|372.59|372.39|59
1734617100000|2024-12-19 14:05:00|372.69|372.54|372.79|372.64|372.89|372.69|372.64|372.54|14
1734617400000|2024-12-19 14:10:00|372.84|372.59|372.79|372.59|372.84|372.64|372.69|372.49|22
1734617700000|2024-12-19 14:15:00|372.74|372.54|372.64|372.49|372.74|372.59|372.64|372.44|16
1734618000000|2024-12-19 14:20:00|372.59|372.44|372.59|372.39|372.64|372.49|372.54|372.39|27
1734618300000|2024-12-19 14:25:00|372.54|372.44|372.49|372.34|372.69|372.49|372.49|372.34|34
1734618600000|2024-12-19 14:30:00|372.44|372.29|372.89|372.74|372.94|372.74|372.19|372.04|219
1734618900000|2024-12-19 14:35:00|372.94|372.69|372.69|372.54|372.94|372.74|372.49|372.29|67
1734619200000|2024-12-19 14:40:00|372.74|372.59|372.74|372.54|373.04|372.89|372.64|372.49|36
1734619500000|2024-12-19 14:45:00|372.69|372.49|372.89|372.69|373.09|372.89|372.64|372.44|155
1734619800000|2024-12-19 14:50:00|372.84|372.74|372.79|372.59|373.04|372.84|372.79|372.54|92
1734620100000|2024-12-19 14:55:00|372.74|372.64|372.94|372.69|372.99|372.79|372.74|372.59|81
1734620400000|2024-12-19 15:00:00|372.99|372.74|372.79|372.64|372.99|372.79|372.74|372.54|72
1734620700000|2024-12-19 15:05:00|372.74|372.59|372.74|372.59|372.89|372.69|372.59|372.44|76
1734621000000|2024-12-19 15:10:00|372.69|372.54|373.19|373.04|373.29|373.14|372.69|372.49|79
1734621300000|2024-12-19 15:15:00|373.14|372.99|372.79|372.59|373.14|373.04|372.74|372.59|66
1734621600000|2024-12-19 15:20:00|372.74|372.54|372.39|372.24|372.79|372.64|372.39|372.19|22
1734621900000|2024-12-19 15:25:00|372.44|372.29|371.99|371.74|372.49|372.34|371.99|371.74|43
1734622200000|2024-12-19 15:30:00|372.04|371.79|371.64|371.49|372.04|371.84|371.64|371.49|169
1734622500000|2024-12-19 15:35:00|371.74|371.54|371.74|371.54|372.14|371.94|371.64|371.44|54
1734622800000|2024-12-19 15:40:00|371.69|371.49|372.29|372.09|372.34|372.14|371.69|371.44|52
1734623100000|2024-12-19 15:45:00|372.24|372.04|372.19|371.99|372.34|372.09|372.04|371.79|20
1734623400000|2024-12-19 15:50:00|372.14|372.04|372.24|372.04|372.34|372.14|372.14|371.94|10
1734623700000|2024-12-19 15:55:00|372.19|371.99|372.19|372.04|372.29|372.09|372.04|371.84|19
1734624000000|2024-12-19 16:00:00|372.14|371.99|371.84|371.64|372.14|371.99|371.84|371.64|8
1734624300000|2024-12-19 16:05:00|371.89|371.69|371.84|371.64|371.94|371.79|371.79|371.59|12
1734624600000|2024-12-19 16:10:00|371.89|371.69|371.69|371.49|371.89|371.69|371.64|371.49|34
1734624900000|2024-12-19 16:15:00|371.74|371.54|371.89|371.69|371.99|371.84|371.74|371.54|18
1734625200000|2024-12-19 16:20:00|371.84|371.64|372.29|372.09|372.34|372.14|371.79|371.64|31
1734625500000|2024-12-19 16:25:00|372.34|372.14|372.64|372.44|372.69|372.49|372.29|372.14|65
1734625800000|2024-12-19 16:30:00|372.59|372.39|372.59|372.39|372.69|372.49|372.49|372.29|14
1734626100000|2024-12-19 16:35:00|372.54|372.34|372.84|372.64|372.89|372.69|372.49|372.29|13
1734626400000|2024-12-19 16:40:00|372.79|372.59|372.74|372.59|372.79|372.64|372.69|372.44|10
1734626700000|2024-12-19 16:45:00|372.69|372.54|372.64|372.44|372.74|372.59|372.54|372.34|31
1734627000000|2024-12-19 16:50:00|372.69|372.49|372.39|372.19|372.74|372.54|372.39|372.19|29
1734627300000|2024-12-19 16:55:00|372.44|372.24|372.44|372.24|372.59|372.39|372.39|372.19|11
1734627600000|2024-12-19 17:00:00|372.39|372.29|372.49|372.24|372.54|372.39|372.39|372.19|36
1734627900000|2024-12-19 17:05:00|372.44|372.29|372.44|372.24|372.54|372.39|372.39|372.19|7
1734628200000|2024-12-19 17:10:00|372.39|372.19|372.29|372.14|372.44|372.29|372.29|372.09|29
1734628500000|2024-12-19 17:15:00|372.34|372.19|372.39|372.24|372.44|372.29|372.34|372.14|18
1734628800000|2024-12-19 17:20:00|372.34|372.19|372.04|371.84|372.39|372.24|372.04|371.84|10
1734629100000|2024-12-19 17:25:00|371.99|371.89|371.74|371.54|371.99|371.89|371.69|371.54|18
1734629400000|2024-12-19 17:30:00|371.79|371.59|371.79|371.59|371.89|371.69|371.79|371.54|5
1734629700000|2024-12-19 17:35:00|371.74|371.54|371.89|371.69|371.89|371.69|371.69|371.54|28
1734630000000|2024-12-19 17:40:00|371.94|371.74|371.64|371.44|371.94|371.74|371.64|371.44|18
1734630300000|2024-12-19 17:45:00|371.74|371.49|371.74|371.59|371.84|371.64|371.64|371.44|27
1734630600000|2024-12-19 17:50:00|371.69|371.54|371.69|371.49|371.79|371.59|371.59|371.39|15
1734630900000|2024-12-19 17:55:00|371.74|371.54|372.04|371.84|372.09|371.89|371.69|371.49|31
1734631200000|2024-12-19 18:00:00|371.99|371.79|371.54|371.39|371.99|371.79|371.54|371.29|22
1734631500000|2024-12-19 18:05:00|371.59|371.34|371.79|371.59|371.79|371.59|371.59|371.29|29
1734631800000|2024-12-19 18:10:00|371.74|371.64|371.99|371.79|371.99|371.84|371.74|371.64|34
1734632100000|2024-12-19 18:15:00|371.94|371.74|371.94|371.74|372.09|371.89|371.84|371.64|27
1734632400000|2024-12-19 18:20:00|371.89|371.69|371.99|371.79|372.04|371.84|371.84|371.64|12
1734632700000|2024-12-19 18:25:00|371.94|371.84|372.29|372.09|372.29|372.09|371.94|371.79|35
1734633000000|2024-12-19 18:30:00|372.24|372.04|372.29|372.09|372.39|372.19|372.19|372.04|18
1734633300000|2024-12-19 18:35:00|372.34|372.14|372.44|372.24|372.44|372.24|372.29|372.14|19
1734633600000|2024-12-19 18:40:00|372.39|372.29|372.39|372.19|372.54|372.39|372.39|372.19|13
1734633900000|2024-12-19 18:45:00|372.34|372.14|372.44|372.24|372.49|372.24|372.34|372.14|14
1734634200000|2024-12-19 18:50:00|372.39|372.19|372.39|372.19|372.59|372.39|372.34|372.19|12
1734634500000|2024-12-19 18:55:00|372.44|372.24|372.84|372.64|372.84|372.64|372.44|372.19|16
1734634800000|2024-12-19 19:00:00|372.89|372.69|372.84|372.64|372.94|372.74|372.79|372.59|53
1734635100000|2024-12-19 19:05:00|372.79|372.59|372.69|372.49|372.84|372.69|372.64|372.44|32
1734635400000|2024-12-19 19:10:00|372.59|372.39|372.49|372.29|372.59|372.44|372.49|372.29|29
1734635700000|2024-12-19 19:15:00|372.54|372.34|372.54|372.39|372.54|372.39|372.44|372.24|5
1734636000000|2024-12-19 19:20:00|372.49|372.34|372.69|372.49|372.69|372.54|372.39|372.24|10
1734636300000|2024-12-19 19:25:00|372.64|372.44|372.54|372.34|372.69|372.44|372.49|372.29|6
1734636600000|2024-12-19 19:30:00|372.49|372.39|372.44|372.24|372.49|372.39|372.39|372.19|0
1734636900000|2024-12-19 19:35:00|372.49|372.29|372.44|372.24|372.49|372.29|372.44|372.19|5
1734637200000|2024-12-19 19:40:00|372.39|372.29|372.34|372.14|372.44|372.29|372.29|372.14|11
1734637500000|2024-12-19 19:45:00|372.39|372.19|372.39|372.24|372.49|372.29|372.34|372.19|32
1734637800000|2024-12-19 19:50:00|372.44|372.29|372.39|372.19|372.54|372.39|372.34|372.19|14
1734638100000|2024-12-19 19:55:00|372.34|372.14|372.29|372.09|372.49|372.29|372.29|372.09|3
1734638400000|2024-12-19 20:00:00|372.34|372.14|372.39|372.19|372.44|372.24|372.24|372.04|4
1734638700000|2024-12-19 20:05:00|372.34|372.14|372.24|372.04|372.39|372.19|372.24|372.04|0
1734639000000|2024-12-19 20:10:00|372.19|371.99|372.29|372.09|372.29|372.14|372.09|371.94|6
1734639300000|2024-12-19 20:15:00|372.34|372.14|372.39|372.19|372.44|372.24|372.29|372.09|6
1734639600000|2024-12-19 20:20:00|372.34|372.24|372.54|372.34|372.59|372.34|372.29|372.09|7
1734639900000|2024-12-19 20:25:00|372.49|372.29|372.44|372.24|372.54|372.29|372.34|372.19|11
1734640200000|2024-12-19 20:30:00|372.49|372.29|372.14|371.94|372.54|372.34|372.14|371.94|5
1734640500000|2024-12-19 20:35:00|372.09|371.89|372.34|372.14|372.34|372.19|371.79|371.59|16
1734640800000|2024-12-19 20:40:00|372.29|372.09|372.49|372.09|372.59|372.39|372.29|372.04|18
1734641100000|2024-12-19 20:45:00|372.29|372.04|372.14|371.84|372.34|372.19|372.09|371.79|9
1734641400000|2024-12-19 20:50:00|372.09|371.74|371.84|371.54|372.09|371.79|371.74|371.54|4
1734641700000|2024-12-19 20:55:00|371.89|371.59|371.79|371.54|372.09|371.84|371.74|371.54|42
1734642000000|2024-12-19 21:00:00|371.89|371.59|372.04|371.59|372.04|371.74|371.89|371.54|4
1734642300000|2024-12-19 21:05:00|371.84|371.54|371.84|371.59|371.84|371.59|371.84|371.54|0
1734642600000|2024-12-19 21:10:00|371.79|371.54|371.94|371.34|372.04|371.59|371.79|371.34|11
1734642900000|2024-12-19 21:15:00|372.04|371.44|372.04|371.44|372.24|371.64|371.94|371.34|0
1734643200000|2024-12-19 21:20:00|372.14|371.54|372.14|371.54|372.24|371.64|372.14|371.54|0
1734643500000|2024-12-19 21:25:00|372.24|371.64|372.14|371.54|372.24|371.64|372.14|371.54|0
1734643800000|2024-12-19 21:30:00|372.24|371.64|372.34|371.74|372.34|371.74|372.24|371.64|0
1734644100000|2024-12-19 21:35:00|372.44|371.84|372.34|371.74|372.44|371.84|372.34|371.74|0
1734644400000|2024-12-19 21:40:00|372.44|371.84|372.34|371.74|372.44|371.84|372.34|371.74|0
1734644700000|2024-12-19 21:45:00|372.44|371.84|372.44|371.84|372.44|371.84|372.34|371.74|0
1734645000000|2024-12-19 21:50:00|372.34|371.74|372.34|371.74|372.34|371.74|372.34|371.74|0
1734645300000|2024-12-19 21:55:00|372.44|371.84|372.34|371.74|372.44|371.84|372.34|371.74|0
1734646500000|2024-12-19 22:15:00|372.37|371.77|372.37|371.77|372.37|371.77|372.37|371.77|0
1734648600000|2024-12-19 22:50:00|372.27|371.67|372.37|371.77|372.37|371.77|372.27|371.67|0
1734649200000|2024-12-19 23:00:00|372.47|371.87|372.37|371.77|372.47|371.87|372.27|371.67|0
1734649500000|2024-12-19 23:05:00|372.27|371.67|372.27|371.67|372.37|371.77|372.17|371.57|0
1734650100000|2024-12-19 23:15:00|372.37|371.77|372.37|371.77|372.37|371.77|372.27|371.67|0
1734650400000|2024-12-19 23:20:00|372.27|371.67|372.37|371.77|372.37|371.77|372.27|371.67|0
1734651000000|2024-12-19 23:30:00|372.27|371.67|372.37|371.77|372.37|371.77|372.27|371.67|0
1734651300000|2024-12-19 23:35:00|372.27|371.67|372.17|371.57|372.37|371.77|372.07|371.47|0
1734651600000|2024-12-19 23:40:00|372.07|371.47|372.17|371.57|372.17|371.57|371.97|371.37|0
1734651900000|2024-12-19 23:45:00|372.07|371.47|372.07|371.47|372.17|371.57|372.07|371.47|0
1734652200000|2024-12-19 23:50:00|372.17|371.57|372.07|371.47|372.17|371.57|372.07|371.47|0
1734652500000|2024-12-19 23:55:00|371.97|371.37|372.07|371.47|372.07|371.47|371.97|371.37|0
1734652800000|2024-12-20 00:00:00|372.17|371.57|372.07|371.47|372.17|371.57|372.07|371.47|0
1734653100000|2024-12-20 00:05:00|371.97|371.37|371.77|371.17|372.07|371.47|371.77|371.17|0
1734653400000|2024-12-20 00:10:00|371.87|371.27|371.77|371.17|371.87|371.27|371.67|371.07|0
1734653700000|2024-12-20 00:15:00|371.87|371.27|371.47|370.87|371.87|371.27|371.37|370.77|0
1734654000000|2024-12-20 00:20:00|371.57|370.97|371.47|370.87|371.57|370.97|371.37|370.77|0
1734654300000|2024-12-20 00:25:00|371.57|370.97|371.67|371.07|371.67|371.07|371.57|370.97|0
1734654600000|2024-12-20 00:30:00|372.32|371.62|371.52|371.37|372.32|371.82|371.07|370.62|423
1734654900000|2024-12-20 00:35:00|371.57|371.47|371.67|371.52|371.82|371.62|371.57|371.47|282
1734655200000|2024-12-20 00:40:00|371.72|371.57|371.62|371.42|371.72|371.57|371.47|371.32|180
1734655500000|2024-12-20 00:45:00|371.67|371.47|371.82|371.67|371.82|371.67|371.62|371.47|499
1734655800000|2024-12-20 00:50:00|371.87|371.62|371.77|371.62|372.02|371.87|371.77|371.57|337
1734656100000|2024-12-20 00:55:00|371.82|371.57|371.67|371.47|371.87|371.72|371.67|371.47|107
1734656400000|2024-12-20 01:00:00|371.62|371.42|371.37|371.17|371.67|371.47|371.22|371.07|938
1734656700000|2024-12-20 01:05:00|371.52|371.22|371.27|371.07|371.62|371.47|371.17|371.02|373
1734657000000|2024-12-20 01:10:00|371.32|371.12|371.22|371.02|371.47|371.27|371.22|370.97|341
1734657300000|2024-12-20 01:15:00|371.27|371.07|371.42|371.27|371.57|371.37|371.22|371.07|188
1734657600000|2024-12-20 01:20:00|371.47|371.32|371.57|371.42|371.62|371.47|371.37|371.22|152
1734657900000|2024-12-20 01:25:00|371.62|371.47|371.67|371.47|371.97|371.82|371.62|371.47|347
1734658200000|2024-12-20 01:30:00|371.72|371.52|371.82|371.67|371.92|371.72|371.67|371.47|173
1734658500000|2024-12-20 01:35:00|371.77|371.62|371.82|371.67|371.87|371.72|371.67|371.52|1749
1734658800000|2024-12-20 01:40:00|371.77|371.62|371.82|371.62|371.87|371.72|371.72|371.57|133
1734659100000|2024-12-20 01:45:00|371.87|371.67|371.47|371.32|371.87|371.72|371.42|371.27|235
1734659400000|2024-12-20 01:50:00|371.52|371.37|371.22|371.07|371.57|371.37|371.22|371.02|117
1734659700000|2024-12-20 01:55:00|371.27|371.02|371.07|370.87|371.27|371.12|371.02|370.87|124
1734660000000|2024-12-20 02:00:00|371.12|370.92|370.97|370.82|371.12|370.97|370.82|370.67|218
1734660300000|2024-12-20 02:05:00|371.02|370.77|370.72|370.57|371.02|370.82|370.72|370.57|158
1734660600000|2024-12-20 02:10:00|370.77|370.62|370.62|370.42|370.82|370.67|370.52|370.37|233
1734660900000|2024-12-20 02:15:00|370.57|370.47|370.57|370.42|370.62|370.47|370.47|370.27|125
1734661200000|2024-12-20 02:20:00|370.52|370.37|370.52|370.37|370.62|370.42|370.47|370.32|139
1734661500000|2024-12-20 02:25:00|370.57|370.42|370.77|370.62|370.77|370.62|370.57|370.42|118
1734661800000|2024-12-20 02:30:00|370.72|370.57|370.72|370.52|370.72|370.57|370.52|370.37|131
1734662100000|2024-12-20 02:35:00|370.77|370.57|370.67|370.47|370.82|370.67|370.67|370.47|95
1734662400000|2024-12-20 02:40:00|370.72|370.52|370.57|370.37|370.72|370.57|370.52|370.37|116
1734662700000|2024-12-20 02:45:00|370.62|370.42|370.67|370.52|370.72|370.52|370.57|370.37|123
1734663000000|2024-12-20 02:50:00|370.72|370.57|370.57|370.42|370.82|370.67|370.57|370.42|91
1734663300000|2024-12-20 02:55:00|370.67|370.47|370.77|370.57|370.82|370.67|370.62|370.47|122
1734663600000|2024-12-20 03:00:00|370.72|370.62|370.72|370.57|370.92|370.72|370.67|370.52|154
1734663900000|2024-12-20 03:05:00|370.67|370.52|370.62|370.42|370.67|370.52|370.57|370.37|188
1734664200000|2024-12-20 03:10:00|370.57|370.37|370.52|370.32|370.62|370.42|370.47|370.32|184
1734664500000|2024-12-20 03:15:00|370.47|370.37|370.17|370.02|370.52|370.37|370.17|370.02|167
1734664800000|2024-12-20 03:20:00|370.12|369.97|370.27|370.12|370.27|370.12|370.12|369.97|163
1734665100000|2024-12-20 03:25:00|370.32|370.17|370.47|370.27|370.52|370.37|370.32|370.17|211
1734665400000|2024-12-20 03:30:00|370.42|370.22|370.17|370.02|370.42|370.27|370.17|370.02|128
1734665700000|2024-12-20 03:35:00|370.12|369.97|370.17|370.02|370.27|370.12|370.07|369.92|165
1734666000000|2024-12-20 03:40:00|370.22|370.07|370.17|369.97|370.27|370.12|370.12|369.97|145
1734666300000|2024-12-20 03:45:00|370.12|369.92|370.07|369.92|370.12|369.97|370.02|369.87|115
1734666600000|2024-12-20 03:50:00|370.12|369.97|370.02|369.87|370.17|369.97|370.02|369.87|118
1734666900000|2024-12-20 03:55:00|369.97|369.82|370.02|369.87|370.07|369.92|369.97|369.82|141
1734667200000|2024-12-20 04:00:00|370.07|369.92|370.07|369.92|370.12|369.97|370.02|369.82|123
1734667500000|2024-12-20 04:05:00|370.12|369.97|370.02|369.87|370.17|369.97|370.02|369.87|117
1734667800000|2024-12-20 04:10:00|370.12|369.97|369.97|369.82|370.12|369.97|369.97|369.82|78
1734668100000|2024-12-20 04:15:00|369.92|369.77|369.77|369.57|369.92|369.82|369.72|369.57|140
1734668400000|2024-12-20 04:20:00|369.72|369.52|369.82|369.67|369.82|369.67|369.52|369.32|329
1734668700000|2024-12-20 04:25:00|369.77|369.62|369.77|369.57|369.82|369.62|369.62|369.42|97
1734669000000|2024-12-20 04:30:00|369.72|369.67|369.72|369.57|369.82|369.67|369.72|369.52|107
1734669300000|2024-12-20 04:35:00|369.67|369.52|369.72|369.52|369.72|369.57|369.52|369.37|177
1734669600000|2024-12-20 04:40:00|369.67|369.57|369.82|369.67|369.82|369.67|369.67|369.52|122
1734669900000|2024-12-20 04:45:00|369.87|369.72|369.82|369.62|369.97|369.82|369.77|369.62|195
1734670200000|2024-12-20 04:50:00|369.87|369.67|370.17|370.02|370.17|370.02|369.87|369.62|187
1734670500000|2024-12-20 04:55:00|370.22|369.97|370.47|370.32|370.47|370.32|370.12|369.97|248
1734670800000|2024-12-20 05:00:00|370.42|370.27|370.17|370.02|370.47|370.32|370.07|369.92|314
1734671100000|2024-12-20 05:05:00|370.22|370.07|370.32|370.17|370.37|370.22|370.22|370.02|1791
1734671400000|2024-12-20 05:10:00|370.37|370.22|370.37|370.17|370.47|370.27|370.32|370.17|165
1734671700000|2024-12-20 05:15:00|370.32|370.22|370.37|370.22|370.42|370.27|370.32|370.17|173
1734672000000|2024-12-20 05:20:00|370.42|370.27|370.27|370.07|370.57|370.42|370.27|370.07|196
1734672300000|2024-12-20 05:25:00|370.32|370.12|370.12|369.92|370.32|370.12|369.97|369.82|115
1734672600000|2024-12-20 05:30:00|370.07|369.87|370.02|369.82|370.17|369.97|369.97|369.77|690
1734672900000|2024-12-20 05:35:00|369.97|369.87|370.02|369.87|370.07|369.92|369.97|369.82|74
1734673200000|2024-12-20 05:40:00|369.97|369.82|370.02|369.87|370.07|369.92|369.97|369.82|120
1734673500000|2024-12-20 05:45:00|370.07|369.82|370.32|370.12|370.42|370.27|370.07|369.82|301
1734673800000|2024-12-20 05:50:00|370.37|370.17|370.27|370.12|370.37|370.22|370.27|370.12|127
1734674100000|2024-12-20 05:55:00|370.32|370.17|370.42|370.22|370.42|370.27|370.27|370.12|87
1734674400000|2024-12-20 06:00:00|370.37|370.27|370.32|370.17|370.42|370.27|370.22|370.07|168
1734674700000|2024-12-20 06:05:00|370.37|370.22|370.22|370.07|370.37|370.22|370.17|370.02|157
1734675000000|2024-12-20 06:10:00|370.27|370.12|370.27|370.12|370.27|370.12|370.22|370.07|107
1734675300000|2024-12-20 06:15:00|370.32|370.17|370.47|370.32|370.47|370.32|370.27|370.12|151
1734675600000|2024-12-20 06:20:00|370.57|370.42|370.42|370.27|370.57|370.42|370.42|370.27|324
1734675900000|2024-12-20 06:25:00|370.37|370.22|370.42|370.27|370.47|370.32|370.32|370.17|2408
1734676200000|2024-12-20 06:30:00|370.37|370.22|370.47|370.32|370.52|370.37|370.37|370.17|168
1734676500000|2024-12-20 06:35:00|370.52|370.37|370.52|370.37|370.52|370.37|370.42|370.27|129
1734676800000|2024-12-20 06:40:00|370.57|370.42|370.52|370.32|370.57|370.42|370.47|370.32|135
1734677100000|2024-12-20 06:45:00|370.57|370.37|370.47|370.32|370.57|370.37|370.47|370.32|70
1734677400000|2024-12-20 06:50:00|370.42|370.27|370.47|370.32|370.52|370.37|370.42|370.27|114
1734677700000|2024-12-20 06:55:00|370.52|370.37|370.57|370.42|370.62|370.47|370.52|370.37|117
1734678000000|2024-12-20 07:00:00|370.62|370.47|370.72|370.57|370.72|370.57|370.62|370.47|112
1734678300000|2024-12-20 07:05:00|370.62|370.42|370.62|370.47|370.77|370.62|370.62|370.42|267
1734678600000|2024-12-20 07:10:00|370.57|370.42|370.52|370.37|370.57|370.42|370.52|370.32|159
1734678900000|2024-12-20 07:15:00|370.57|370.42|370.57|370.42|370.57|370.42|370.47|370.32|137
1734679200000|2024-12-20 07:20:00|370.62|370.47|370.52|370.32|370.62|370.47|370.47|370.32|160
1734679500000|2024-12-20 07:25:00|370.47|370.37|370.47|370.32|370.52|370.37|370.42|370.27|78
1734679800000|2024-12-20 07:30:00|370.52|370.37|370.42|370.27|370.52|370.37|370.37|370.22|196
1734680100000|2024-12-20 07:35:00|370.52|370.32|370.47|370.32|370.52|370.32|370.37|370.22|363
1734680400000|2024-12-20 07:40:00|370.52|370.37|370.72|370.57|370.72|370.57|370.52|370.37|196
1734680700000|2024-12-20 07:45:00|370.77|370.62|370.72|370.57|370.77|370.62|370.67|370.47|219
1734681000000|2024-12-20 07:50:00|370.67|370.52|370.77|370.62|370.77|370.62|370.62|370.47|143
1734681300000|2024-12-20 07:55:00|370.82|370.67|370.87|370.72|370.87|370.72|370.72|370.57|346
1734681600000|2024-12-20 08:00:00|370.92|370.77|370.67|370.52|371.02|370.87|370.62|370.47|304
1734681900000|2024-12-20 08:05:00|370.72|370.57|370.62|370.47|370.77|370.62|370.47|370.27|244
1734682200000|2024-12-20 08:10:00|370.67|370.52|370.52|370.37|370.72|370.57|370.52|370.32|199
1734682500000|2024-12-20 08:15:00|370.47|370.32|370.47|370.32|370.67|370.52|370.42|370.27|288
1734682800000|2024-12-20 08:20:00|370.52|370.37|370.57|370.42|370.72|370.57|370.52|370.37|171
1734683100000|2024-12-20 08:25:00|370.62|370.47|370.52|370.37|370.62|370.47|370.42|370.22|303
1734683400000|2024-12-20 08:30:00|370.47|370.32|370.42|370.22|370.52|370.37|370.37|370.22|257
1734683700000|2024-12-20 08:35:00|370.47|370.27|370.02|369.87|370.47|370.32|370.02|369.87|392
1734684000000|2024-12-20 08:40:00|370.07|369.92|370.02|369.82|370.17|369.97|369.97|369.82|516
1734684300000|2024-12-20 08:45:00|370.07|369.87|370.12|369.97|370.22|370.07|370.02|369.82|459
1734684600000|2024-12-20 08:50:00|370.17|370.02|370.07|369.87|370.17|370.02|369.92|369.77|571
1734684900000|2024-12-20 08:55:00|370.02|369.92|370.07|369.92|370.12|369.97|369.92|369.77|866
1734685200000|2024-12-20 09:00:00|370.02|369.87|369.57|369.37|370.02|369.87|369.57|369.37|1585
1734685500000|2024-12-20 09:05:00|369.62|369.47|369.27|369.12|369.62|369.47|369.17|368.97|517
1734685800000|2024-12-20 09:10:00|369.22|369.07|369.27|369.07|369.52|369.37|369.12|368.97|192
1734686100000|2024-12-20 09:15:00|369.32|369.12|369.37|369.17|369.42|369.22|369.27|369.07|465
1734686400000|2024-12-20 09:20:00|369.67|369.07|369.47|368.87|369.67|369.07|369.37|368.77|0
1734686700000|2024-12-20 09:25:00|369.37|368.77|369.37|368.77|369.47|368.87|369.37|368.77|14
1734687000000|2024-12-20 09:30:00|369.47|368.87|369.57|368.97|369.67|369.07|369.47|368.87|0
1734687300000|2024-12-20 09:35:00|369.47|368.87|369.47|368.87|369.57|368.97|369.37|368.77|0
1734687600000|2024-12-20 09:40:00|369.37|368.77|369.27|368.67|369.47|368.87|369.17|368.57|0
1734687900000|2024-12-20 09:45:00|369.37|368.77|369.17|368.57|369.37|368.77|369.17|368.57|0
1734688200000|2024-12-20 09:50:00|370.02|368.97|369.27|369.07|370.07|369.37|369.07|368.87|148
1734688500000|2024-12-20 09:55:00|369.22|369.12|369.12|368.92|369.42|369.22|369.07|368.82|47
1734688800000|2024-12-20 10:00:00|369.07|368.97|369.07|368.92|369.27|369.07|369.07|368.87|78
1734689100000|2024-12-20 10:05:00|369.17|368.97|369.02|368.87|369.17|368.97|368.97|368.77|104
1734689400000|2024-12-20 10:10:00|369.07|368.92|368.57|368.37|369.07|368.92|368.47|368.32|88
1734689700000|2024-12-20 10:15:00|368.62|368.42|368.62|368.42|368.72|368.52|368.52|368.37|57
1734690000000|2024-12-20 10:20:00|368.57|368.37|368.47|368.32|368.62|368.42|368.42|368.27|9
1734690300000|2024-12-20 10:25:00|368.52|368.37|368.62|368.42|368.67|368.47|368.52|368.37|23
1734690600000|2024-12-20 10:30:00|368.57|368.37|368.72|368.57|368.82|368.62|368.57|368.37|61
1734690900000|2024-12-20 10:35:00|368.77|368.52|368.67|368.47|368.82|368.62|368.57|368.32|11
1734691200000|2024-12-20 10:40:00|368.72|368.52|368.52|368.32|368.72|368.52|368.52|368.32|11
1734691500000|2024-12-20 10:45:00|368.47|368.27|368.62|368.42|368.67|368.42|368.42|368.22|9
1734691800000|2024-12-20 10:50:00|368.57|368.37|368.77|368.57|368.82|368.62|368.52|368.32|31
1734692100000|2024-12-20 10:55:00|368.82|368.62|368.67|368.47|368.87|368.72|368.67|368.47|5
1734692400000|2024-12-20 11:00:00|368.62|368.42|368.82|368.57|368.87|368.67|368.57|368.37|27
1734692700000|2024-12-20 11:05:00|368.77|368.62|368.52|368.32|368.77|368.67|368.42|368.22|20
1734693000000|2024-12-20 11:10:00|368.47|368.27|368.52|368.32|368.62|368.37|368.37|368.17|54
1734693300000|2024-12-20 11:15:00|368.47|368.27|368.47|368.27|368.62|368.42|368.42|368.27|12
1734693600000|2024-12-20 11:20:00|368.52|368.32|368.42|368.22|368.52|368.32|368.37|368.17|10
1734693900000|2024-12-20 11:25:00|368.47|368.27|368.47|368.27|368.52|368.32|368.42|368.22|7
1734694200000|2024-12-20 11:30:00|368.42|368.22|368.32|368.17|368.52|368.32|368.32|368.17|23
1734694500000|2024-12-20 11:35:00|368.27|368.12|368.22|368.07|368.37|368.22|368.22|368.02|27
1734694800000|2024-12-20 11:40:00|368.27|368.12|368.07|367.92|368.27|368.12|368.07|367.92|20
1734695100000|2024-12-20 11:45:00|368.02|367.87|368.27|368.07|368.27|368.07|368.02|367.87|34
1734695400000|2024-12-20 11:50:00|368.22|368.12|368.27|368.07|368.32|368.12|368.22|368.02|9
1734695700000|2024-12-20 11:55:00|368.32|368.12|368.27|368.07|368.32|368.12|368.22|368.02|6
1734696000000|2024-12-20 12:00:00|368.32|368.12|368.17|367.97|368.32|368.12|368.07|367.87|14
1734696300000|2024-12-20 12:05:00|368.22|368.02|368.07|367.87|368.27|368.07|368.02|367.87|17
1734696600000|2024-12-20 12:10:00|368.12|367.92|368.07|367.87|368.17|367.97|367.97|367.82|45
1734696900000|2024-12-20 12:15:00|368.12|367.92|368.12|367.92|368.12|367.97|367.97|367.77|27
1734697200000|2024-12-20 12:20:00|368.07|367.97|368.02|367.82|368.12|367.97|367.92|367.72|53
1734697500000|2024-12-20 12:25:00|367.97|367.87|368.07|367.87|368.07|367.92|367.97|367.77|64
1734697800000|2024-12-20 12:30:00|368.02|367.82|368.17|367.97|368.27|368.07|367.97|367.77|30
1734698100000|2024-12-20 12:35:00|368.12|367.92|368.17|367.97|368.22|368.02|368.07|367.87|5
1734698400000|2024-12-20 12:40:00|368.12|368.02|368.47|368.27|368.52|368.32|368.12|368.02|14
1734698700000|2024-12-20 12:45:00|368.42|368.22|368.52|368.32|368.57|368.37|368.37|368.17|6
1734699000000|2024-12-20 12:50:00|368.47|368.22|368.67|368.47|368.67|368.47|368.42|368.22|24
1734699300000|2024-12-20 12:55:00|368.62|368.42|368.67|368.47|368.87|368.72|368.62|368.42|23
1734699600000|2024-12-20 13:00:00|368.62|368.42|368.67|368.47|368.67|368.52|368.57|368.42|31
1734699900000|2024-12-20 13:05:00|368.62|368.42|368.52|368.37|368.67|368.47|368.47|368.32|16
1734700200000|2024-12-20 13:10:00|368.57|368.42|368.62|368.42|368.67|368.52|368.57|368.37|34
1734700500000|2024-12-20 13:15:00|368.57|368.37|368.47|368.32|368.57|368.37|368.42|368.27|29
1734700800000|2024-12-20 13:20:00|368.52|368.37|368.47|368.32|368.62|368.42|368.47|368.27|91
1734701100000|2024-12-20 13:25:00|368.52|368.27|368.42|368.27|368.52|368.37|368.42|368.27|20
1734701400000|2024-12-20 13:30:00|368.47|368.32|369.02|368.82|369.42|369.22|368.42|368.27|91
1734701700000|2024-12-20 13:35:00|369.07|368.87|368.92|368.72|369.17|369.02|368.82|368.62|36
1734702000000|2024-12-20 13:40:00|368.87|368.67|369.02|368.82|369.07|368.82|368.72|368.57|11
1734702300000|2024-12-20 13:45:00|368.97|368.77|368.87|368.67|369.02|368.77|368.82|368.67|17
1734702600000|2024-12-20 13:50:00|368.82|368.62|368.72|368.52|368.87|368.67|368.62|368.47|21
1734702900000|2024-12-20 13:55:00|368.67|368.47|368.82|368.62|368.82|368.62|368.67|368.47|16
1734703200000|2024-12-20 14:00:00|368.77|368.57|368.92|368.72|368.92|368.72|368.62|368.42|34
1734703500000|2024-12-20 14:05:00|368.97|368.77|368.97|368.77|369.02|368.82|368.87|368.67|2
1734703800000|2024-12-20 14:10:00|369.02|368.82|368.92|368.72|369.07|368.82|368.92|368.72|21
1734704100000|2024-12-20 14:15:00|368.87|368.67|368.87|368.67|368.92|368.77|368.82|368.62|34
1734704400000|2024-12-20 14:20:00|368.82|368.72|368.82|368.57|368.87|368.72|368.82|368.57|6
1734704700000|2024-12-20 14:25:00|368.77|368.62|368.67|368.47|368.82|368.62|368.62|368.42|55
1734705000000|2024-12-20 14:30:00|368.62|368.52|369.27|369.02|369.52|369.32|368.47|368.27|238
1734705300000|2024-12-20 14:35:00|369.32|369.07|369.77|369.57|369.82|369.57|369.17|368.97|95
1734705600000|2024-12-20 14:40:00|369.72|369.52|369.57|369.37|369.82|369.62|369.52|369.27|41
1734705900000|2024-12-20 14:45:00|369.62|369.42|369.57|369.37|369.87|369.72|369.42|369.17|166
1734706200000|2024-12-20 14:50:00|369.52|369.42|369.57|369.37|369.67|369.47|369.32|369.12|46
1734706500000|2024-12-20 14:55:00|369.62|369.42|369.72|369.47|369.87|369.72|369.47|369.32|89
1734706800000|2024-12-20 15:00:00|369.77|369.57|369.92|369.72|369.97|369.82|369.67|369.42|54
1734707100000|2024-12-20 15:05:00|369.97|369.77|369.92|369.72|370.17|369.97|369.82|369.62|115
1734707400000|2024-12-20 15:10:00|369.87|369.67|370.17|369.97|370.17|369.97|369.77|369.57|58
1734707700000|2024-12-20 15:15:00|370.12|369.92|370.27|370.07|370.37|370.22|370.07|369.87|34
1734708000000|2024-12-20 15:20:00|370.22|370.02|370.62|370.42|370.62|370.42|370.22|370.02|15
1734708300000|2024-12-20 15:25:00|370.57|370.37|371.17|370.97|371.22|371.02|370.52|370.32|66
1734708600000|2024-12-20 15:30:00|371.22|371.02|371.67|371.47|371.82|371.62|371.22|371.02|43
1734708900000|2024-12-20 15:35:00|371.62|371.52|371.57|371.42|371.77|371.52|371.52|371.32|29
1734709200000|2024-12-20 15:40:00|371.52|371.37|371.72|371.52|371.82|371.62|371.42|371.22|96
1734709500000|2024-12-20 15:45:00|371.67|371.47|371.52|371.37|371.77|371.57|371.52|371.32|32
1734709800000|2024-12-20 15:50:00|371.57|371.32|371.77|371.57|371.82|371.62|371.47|371.32|44
1734710100000|2024-12-20 15:55:00|371.82|371.62|371.47|371.27|371.87|371.67|371.47|371.27|70
1734710400000|2024-12-20 16:00:00|371.42|371.32|371.87|371.67|371.92|371.67|371.37|371.22|40
1734710700000|2024-12-20 16:05:00|371.92|371.72|371.77|371.57|371.92|371.72|371.72|371.52|27
1734711000000|2024-12-20 16:10:00|371.82|371.62|372.02|371.82|372.02|371.82|371.77|371.57|59
1734711300000|2024-12-20 16:15:00|371.97|371.87|372.17|371.97|372.37|372.17|371.92|371.72|55
1734711600000|2024-12-20 16:20:00|372.12|371.92|372.17|371.97|372.27|372.07|372.07|371.82|66
1734711900000|2024-12-20 16:25:00|372.12|372.02|372.17|371.97|372.32|372.12|372.02|371.87|59
1734712200000|2024-12-20 16:30:00|372.12|371.92|372.17|371.92|372.22|372.02|372.02|371.82|24
1734712500000|2024-12-20 16:35:00|372.12|371.97|372.57|372.37|372.57|372.37|372.12|371.92|42
1734712800000|2024-12-20 16:40:00|372.52|372.32|372.57|372.37|372.67|372.47|372.42|372.22|52
1734713100000|2024-12-20 16:45:00|372.52|372.32|372.47|372.22|372.57|372.32|372.22|372.07|31
1734713400000|2024-12-20 16:50:00|372.42|372.27|372.12|371.92|372.57|372.32|372.07|371.87|32
1734713700000|2024-12-20 16:55:00|372.22|371.97|372.47|372.32|372.52|372.37|372.22|371.97|137
1734714000000|2024-12-20 17:00:00|372.42|372.27|372.52|372.32|372.57|372.42|372.27|372.07|34
1734714300000|2024-12-20 17:05:00|372.57|372.37|372.57|372.42|372.62|372.42|372.47|372.27|13
1734714600000|2024-12-20 17:10:00|372.62|372.47|372.57|372.37|372.67|372.47|372.52|372.32|15
1734714900000|2024-12-20 17:15:00|372.52|372.32|372.67|372.42|372.67|372.47|372.47|372.32|14
1734715200000|2024-12-20 17:20:00|372.62|372.47|372.67|372.52|372.67|372.52|372.47|372.32|7
1734715500000|2024-12-20 17:25:00|372.62|372.47|372.87|372.67|372.92|372.67|372.62|372.47|13
1734715800000|2024-12-20 17:30:00|372.82|372.62|372.32|372.17|372.87|372.67|372.22|372.02|55
1734716100000|2024-12-20 17:35:00|372.27|372.12|372.62|372.42|372.67|372.47|372.27|372.12|25
1734716400000|2024-12-20 17:40:00|372.57|372.37|372.47|372.27|372.67|372.47|372.42|372.22|81
1734716700000|2024-12-20 17:45:00|372.42|372.22|372.47|372.27|372.52|372.27|372.27|372.12|40
1734717000000|2024-12-20 17:50:00|372.52|372.32|372.37|372.22|372.52|372.32|372.32|372.12|24
1734717300000|2024-12-20 17:55:00|372.42|372.27|372.32|372.12|372.47|372.27|372.32|372.12|34
1734717600000|2024-12-20 18:00:00|372.27|372.17|372.27|372.07|372.42|372.22|372.22|372.02|18
1734717900000|2024-12-20 18:05:00|372.22|372.02|372.22|372.02|372.32|372.12|372.12|371.97|16
1734718200000|2024-12-20 18:10:00|372.17|371.97|372.12|371.92|372.22|371.97|372.02|371.87|18
1734718500000|2024-12-20 18:15:00|372.07|371.87|372.02|371.82|372.12|371.87|371.82|371.62|17
1734718800000|2024-12-20 18:20:00|371.97|371.77|371.87|371.67|371.97|371.77|371.67|371.47|29
1734719100000|2024-12-20 18:25:00|371.82|371.62|371.72|371.52|371.97|371.77|371.62|371.47|43
1734719400000|2024-12-20 18:30:00|371.67|371.57|371.67|371.52|371.87|371.67|371.67|371.47|22
1734719700000|2024-12-20 18:35:00|371.72|371.57|371.72|371.52|371.87|371.67|371.72|371.47|10
1734720000000|2024-12-20 18:40:00|371.77|371.57|371.87|371.72|371.92|371.72|371.77|371.57|7
1734720300000|2024-12-20 18:45:00|371.82|371.67|371.77|371.57|371.92|371.67|371.72|371.57|5
1734720600000|2024-12-20 18:50:00|371.72|371.62|371.97|371.82|371.97|371.82|371.67|371.47|6
1734720900000|2024-12-20 18:55:00|372.02|371.87|371.77|371.52|372.12|371.87|371.77|371.52|6
1734721200000|2024-12-20 19:00:00|371.72|371.47|371.82|371.62|371.82|371.62|371.62|371.47|11
1734721500000|2024-12-20 19:05:00|371.77|371.67|371.87|371.67|371.92|371.67|371.72|371.52|21
1734721800000|2024-12-20 19:10:00|371.92|371.72|371.77|371.62|371.97|371.77|371.77|371.62|12
1734722100000|2024-12-20 19:15:00|371.82|371.67|371.92|371.72|371.92|371.77|371.77|371.57|9
1734722400000|2024-12-20 19:20:00|371.87|371.77|371.97|371.82|371.97|371.82|371.87|371.67|14
1734722700000|2024-12-20 19:25:00|372.02|371.77|372.12|371.97|372.22|372.02|371.97|371.77|30
1734723000000|2024-12-20 19:30:00|372.07|371.92|372.17|371.97|372.27|372.07|372.07|371.92|17
1734723300000|2024-12-20 19:35:00|372.12|372.02|372.02|371.87|372.27|372.07|372.02|371.87|7
1734723600000|2024-12-20 19:40:00|371.97|371.82|371.97|371.77|372.02|371.87|371.92|371.72|19
1734723900000|2024-12-20 19:45:00|371.92|371.82|371.87|371.67|372.02|371.82|371.87|371.67|8
1734724200000|2024-12-20 19:50:00|371.92|371.72|371.77|371.62|371.97|371.82|371.72|371.57|14
1734724500000|2024-12-20 19:55:00|371.82|371.67|371.77|371.57|371.87|371.67|371.72|371.52|10
1734724800000|2024-12-20 20:00:00|371.82|371.62|371.67|371.47|371.87|371.67|371.62|371.47|19
1734725100000|2024-12-20 20:05:00|371.72|371.52|371.52|371.32|371.72|371.52|371.47|371.27|10
1734725400000|2024-12-20 20:10:00|371.47|371.27|371.52|371.32|371.62|371.42|371.42|371.27|11
1734725700000|2024-12-20 20:15:00|371.47|371.27|371.47|371.27|371.57|371.42|371.47|371.27|9
1734726000000|2024-12-20 20:20:00|371.42|371.22|371.37|371.17|371.47|371.27|371.22|371.07|15
1734726300000|2024-12-20 20:25:00|371.32|371.12|371.32|371.12|371.37|371.22|371.22|371.07|18
1734726600000|2024-12-20 20:30:00|371.27|371.17|370.72|370.52|371.27|371.17|370.67|370.52|49
1734726900000|2024-12-20 20:35:00|370.77|370.57|371.07|370.87|371.22|371.02|370.77|370.57|20
1734727200000|2024-12-20 20:40:00|371.12|370.92|370.82|370.57|371.22|371.02|370.77|370.47|16
1734727500000|2024-12-20 20:45:00|370.87|370.62|370.87|370.62|370.97|370.72|370.77|370.52|10
1734727800000|2024-12-20 20:50:00|370.77|370.57|370.67|370.47|370.77|370.67|370.57|370.42|30
1734728100000|2024-12-20 20:55:00|370.77|370.42|371.07|370.72|371.32|370.97|370.57|370.37|134
1734728400000|2024-12-20 21:00:00|371.02|370.77|371.27|370.87|371.67|371.12|371.02|370.67|19
1734728700000|2024-12-20 21:05:00|371.22|370.82|370.97|370.67|371.27|370.82|370.97|370.67|0
1734729000000|2024-12-20 21:10:00|371.02|370.62|371.27|370.67|371.27|370.67|370.97|370.47|2
1734729300000|2024-12-20 21:15:00|371.17|370.57|370.97|370.37|371.27|370.67|370.97|370.37|0
1734729600000|2024-12-20 21:20:00|371.07|370.47|370.97|370.37|371.17|370.57|370.97|370.37|0
1734729900000|2024-12-20 21:25:00|370.87|370.27|370.77|370.17|370.97|370.37|370.77|370.17|0
1734730200000|2024-12-20 21:30:00|370.67|370.07|370.97|370.37|370.97|370.37|370.67|370.07|0
1734730500000|2024-12-20 21:35:00|370.87|370.27|370.97|370.37|370.97|370.37|370.77|370.17|0
1734730800000|2024-12-20 21:40:00|371.07|370.47|370.97|370.37|371.07|370.47|370.87|370.27|0
1734731100000|2024-12-20 21:45:00|371.07|370.47|370.87|370.27|371.07|370.47|370.87|370.27|0
1734731400000|2024-12-20 21:50:00|370.97|370.37|370.97|370.37|370.97|370.37|370.87|370.27|0
1734731700000|2024-12-20 21:55:00|371.07|370.47|371.07|370.47|371.07|370.47|370.97|370.37|0
1734908400000|2024-12-22 23:00:00|372.17|371.57|372.17|371.57|372.27|371.67|372.07|371.47|0
1734908700000|2024-12-22 23:05:00|372.27|371.67|372.17|371.57|372.37|371.77|372.17|371.57|0
1734909000000|2024-12-22 23:10:00|372.07|371.47|372.07|371.47|372.17|371.57|372.07|371.47|0
1734909300000|2024-12-22 23:15:00|372.17|371.57|371.97|371.37|372.17|371.57|371.97|371.37|0
1734909600000|2024-12-22 23:20:00|372.07|371.47|372.07|371.47|372.07|371.47|371.97|371.37|0
1734909900000|2024-12-22 23:25:00|371.97|371.37|372.07|371.47|372.07|371.47|371.97|371.37|0
1734910200000|2024-12-22 23:30:00|371.97|371.37|372.07|371.47|372.07|371.47|371.97|371.37|0
1734910500000|2024-12-22 23:35:00|371.97|371.37|372.17|371.57|372.17|371.57|371.97|371.37|0
1734910800000|2024-12-22 23:40:00|372.07|371.47|372.07|371.47|372.17|371.57|371.97|371.37|0
1734911100000|2024-12-22 23:45:00|371.97|371.37|372.07|371.47|372.07|371.47|371.97|371.37|0
1734911400000|2024-12-22 23:50:00|372.17|371.57|372.07|371.47|372.17|371.57|372.07|371.47|0
1734911700000|2024-12-22 23:55:00|372.17|371.57|372.17|371.57|372.17|371.57|372.07|371.47|0
1734912000000|2024-12-23 00:00:00|372.07|371.47|371.97|371.37|372.17|371.57|371.97|371.37|0
1734912300000|2024-12-23 00:05:00|372.07|371.47|371.97|371.37|372.17|371.57|371.97|371.37|0
1734912600000|2024-12-23 00:10:00|372.07|371.47|371.97|371.37|372.07|371.47|371.97|371.37|0
1734912900000|2024-12-23 00:15:00|371.87|371.27|371.87|371.27|371.97|371.37|371.87|371.27|0
1734913200000|2024-12-23 00:20:00|371.97|371.37|371.87|371.27|371.97|371.37|371.87|371.27|0
1734913500000|2024-12-23 00:25:00|371.77|371.17|371.67|371.07|371.77|371.17|371.67|371.07|0
1734913800000|2024-12-23 00:30:00|371.87|371.22|371.52|371.37|371.92|371.67|371.37|371.12|1600
1734914100000|2024-12-23 00:35:00|371.57|371.42|371.17|371.02|371.57|371.42|371.12|370.97|185
1734914400000|2024-12-23 00:40:00|371.12|370.97|371.07|370.92|371.22|371.07|371.07|370.87|184
1734914700000|2024-12-23 00:45:00|371.12|370.87|371.07|370.92|371.17|371.02|370.97|370.82|187
1734915000000|2024-12-23 00:50:00|371.02|370.87|371.02|370.87|371.17|371.02|370.97|370.82|193
1734915300000|2024-12-23 00:55:00|370.97|370.82|370.92|370.77|370.97|370.82|370.77|370.62|201
1734915600000|2024-12-23 01:00:00|370.82|370.67|368.42|368.27|370.82|370.67|368.42|368.22|1876
1734915900000|2024-12-23 01:05:00|368.37|368.22|368.92|368.77|368.97|368.82|368.12|367.97|574
1734916200000|2024-12-23 01:10:00|368.97|368.82|369.52|369.37|369.67|369.52|368.87|368.67|827
1734916500000|2024-12-23 01:15:00|369.57|369.42|370.22|370.02|370.22|370.02|369.57|369.42|520
1734916800000|2024-12-23 01:20:00|370.17|370.07|370.77|370.62|370.77|370.62|370.02|369.87|723
1734917100000|2024-12-23 01:25:00|370.82|370.67|371.12|370.92|371.12|370.92|370.67|370.52|178
1734917400000|2024-12-23 01:30:00|371.07|370.97|371.42|371.27|371.42|371.27|370.97|370.77|623
1734917700000|2024-12-23 01:35:00|371.47|371.32|371.52|371.37|371.57|371.42|371.42|371.22|282
1734918000000|2024-12-23 01:40:00|371.57|371.42|371.32|371.17|371.62|371.42|371.32|371.17|367
1734918300000|2024-12-23 01:45:00|371.37|371.22|371.47|371.32|371.47|371.32|371.17|371.02|94
1734918600000|2024-12-23 01:50:00|371.52|371.37|371.62|371.47|371.72|371.52|371.47|371.37|124
1734918900000|2024-12-23 01:55:00|371.72|371.52|372.07|371.92|372.07|371.92|371.72|371.52|296
1734919200000|2024-12-23 02:00:00|372.12|371.97|371.97|371.77|372.22|372.07|371.87|371.72|606
1734919500000|2024-12-23 02:05:00|372.02|371.82|372.32|372.17|372.37|372.17|371.87|371.72|191
1734919800000|2024-12-23 02:10:00|372.37|372.12|372.07|371.92|372.37|372.22|372.07|371.87|244
1734920100000|2024-12-23 02:15:00|372.02|371.87|372.27|372.12|372.27|372.12|372.02|371.87|97
1734920400000|2024-12-23 02:20:00|372.32|372.17|372.52|372.37|372.57|372.37|372.32|372.17|225
1734920700000|2024-12-23 02:25:00|372.47|372.32|372.47|372.32|372.62|372.47|372.42|372.27|314
1734921000000|2024-12-23 02:30:00|372.52|372.37|372.67|372.52|372.72|372.57|372.52|372.37|190
1734921300000|2024-12-23 02:35:00|372.62|372.47|372.62|372.47|372.72|372.57|372.57|372.42|256
1734921600000|2024-12-23 02:40:00|372.57|372.42|372.47|372.32|372.62|372.47|372.42|372.22|249
1734921900000|2024-12-23 02:45:00|372.52|372.37|372.27|372.12|372.57|372.42|372.22|372.07|147
1734922200000|2024-12-23 02:50:00|372.32|372.17|372.22|372.02|372.47|372.27|372.22|372.02|176
1734922500000|2024-12-23 02:55:00|372.17|371.97|372.37|372.17|372.37|372.22|372.17|371.97|67
1734922800000|2024-12-23 03:00:00|372.32|372.22|372.12|371.97|372.47|372.32|372.12|371.97|241
1734923100000|2024-12-23 03:05:00|372.17|372.02|371.87|371.72|372.17|372.02|371.87|371.72|111
1734923400000|2024-12-23 03:10:00|371.92|371.67|371.67|371.52|371.92|371.72|371.67|371.52|113
1734923700000|2024-12-23 03:15:00|371.72|371.57|371.87|371.72|371.97|371.82|371.67|371.52|171
1734924000000|2024-12-23 03:20:00|371.82|371.67|371.72|371.57|371.82|371.67|371.72|371.52|111
1734924300000|2024-12-23 03:25:00|371.67|371.52|371.67|371.52|371.82|371.67|371.62|371.47|212
1734924600000|2024-12-23 03:30:00|371.72|371.57|371.87|371.72|371.97|371.77|371.72|371.57|132
1734924900000|2024-12-23 03:35:00|371.92|371.77|372.02|371.87|372.12|371.97|371.92|371.77|96
1734925200000|2024-12-23 03:40:00|372.07|371.92|372.27|372.12|372.32|372.17|372.07|371.87|154
1734925500000|2024-12-23 03:45:00|372.37|372.17|372.32|372.17|372.47|372.27|372.27|372.12|93
1734925800000|2024-12-23 03:50:00|372.37|372.22|372.17|372.02|372.42|372.22|372.17|372.02|141
1734926100000|2024-12-23 03:55:00|372.22|372.07|372.07|371.92|372.22|372.07|372.02|371.87|195
1734926400000|2024-12-23 04:00:00|372.02|371.87|371.52|371.37|372.12|371.97|371.52|371.37|152
1734926700000|2024-12-23 04:05:00|371.47|371.32|371.47|371.32|371.62|371.47|371.42|371.22|1635
1734927000000|2024-12-23 04:10:00|371.52|371.37|371.37|371.22|371.52|371.37|371.37|371.22|197
1734927300000|2024-12-23 04:15:00|371.42|371.17|371.42|371.22|371.62|371.42|371.37|371.17|152
1734927600000|2024-12-23 04:20:00|371.37|371.27|371.32|371.17|371.42|371.27|371.27|371.07|141
1734927900000|2024-12-23 04:25:00|371.27|371.12|371.42|371.22|371.62|371.42|371.27|371.07|207
1734928200000|2024-12-23 04:30:00|371.37|371.27|371.27|371.12|371.42|371.27|371.27|371.12|113
1734928500000|2024-12-23 04:35:00|371.22|371.07|371.32|371.17|371.47|371.32|371.22|371.07|211
1734928800000|2024-12-23 04:40:00|371.37|371.22|371.37|371.22|371.47|371.27|371.32|371.17|95
1734929100000|2024-12-23 04:45:00|371.47|371.27|371.32|371.17|371.47|371.27|371.27|371.12|140
1734929400000|2024-12-23 04:50:00|371.37|371.22|371.32|371.17|371.37|371.22|371.32|371.17|140
1734929700000|2024-12-23 04:55:00|371.27|371.12|371.22|371.07|371.37|371.22|371.22|371.07|278
1734930000000|2024-12-23 05:00:00|371.27|371.12|371.92|371.72|371.92|371.77|371.27|371.12|221
1734930300000|2024-12-23 05:05:00|371.87|371.77|371.67|371.52|371.97|371.82|371.62|371.47|235
1734930600000|2024-12-23 05:10:00|371.62|371.47|371.97|371.82|372.07|371.87|371.62|371.47|660
1734930900000|2024-12-23 05:15:00|371.92|371.77|371.72|371.57|372.02|371.87|371.72|371.57|265
1734931200000|2024-12-23 05:20:00|371.67|371.52|371.52|371.32|371.67|371.52|371.47|371.32|131
1734931500000|2024-12-23 05:25:00|371.57|371.37|371.37|371.22|371.57|371.42|371.37|371.22|118
1734931800000|2024-12-23 05:30:00|371.42|371.27|371.57|371.37|371.67|371.52|371.42|371.27|156
1734932100000|2024-12-23 05:35:00|371.52|371.42|371.57|371.42|371.62|371.47|371.47|371.32|106
1734932400000|2024-12-23 05:40:00|371.62|371.47|371.62|371.47|371.77|371.57|371.62|371.47|166
1734932700000|2024-12-23 05:45:00|371.57|371.42|371.67|371.52|371.77|371.62|371.52|371.37|255
1734933000000|2024-12-23 05:50:00|371.72|371.57|371.97|371.82|372.07|371.92|371.67|371.57|164
1734933300000|2024-12-23 05:55:00|371.92|371.77|372.12|371.92|372.12|371.92|371.87|371.67|572
1734933600000|2024-12-23 06:00:00|372.17|371.97|372.12|371.97|372.17|372.02|372.02|371.82|207
1734933900000|2024-12-23 06:05:00|372.17|372.02|372.37|372.22|372.42|372.27|372.17|372.02|166
1734934200000|2024-12-23 06:10:00|372.42|372.27|372.32|372.17|372.52|372.37|372.32|372.17|248
1734934500000|2024-12-23 06:15:00|372.27|372.12|372.32|372.17|372.42|372.27|372.17|372.02|171
1734934800000|2024-12-23 06:20:00|372.37|372.12|372.37|372.22|372.37|372.22|372.22|372.07|84
1734935100000|2024-12-23 06:25:00|372.32|372.17|372.17|372.02|372.32|372.17|372.17|371.97|75
1734935400000|2024-12-23 06:30:00|372.27|372.07|372.17|372.02|372.47|372.27|372.17|372.02|160
1734935700000|2024-12-23 06:35:00|372.22|372.07|372.27|372.07|372.32|372.17|372.07|371.92|180
1734936000000|2024-12-23 06:40:00|372.22|372.12|372.32|372.17|372.32|372.17|372.22|372.02|99
1734936300000|2024-12-23 06:45:00|372.37|372.22|372.27|372.12|372.47|372.32|372.27|372.07|82
1734936600000|2024-12-23 06:50:00|372.32|372.17|372.17|371.97|372.32|372.17|372.07|371.92|103
1734936900000|2024-12-23 06:55:00|372.22|372.02|372.22|372.07|372.27|372.12|372.17|371.97|137
1734937200000|2024-12-23 07:00:00|372.27|372.12|372.37|372.17|372.37|372.17|372.22|372.02|156
1734937500000|2024-12-23 07:05:00|372.32|372.22|372.22|372.02|372.37|372.22|372.22|372.02|87
1734937800000|2024-12-23 07:10:00|372.27|372.07|372.27|372.12|372.42|372.22|372.17|372.02|102
1734938100000|2024-12-23 07:15:00|372.22|372.07|372.07|371.92|372.22|372.07|372.02|371.82|77
1734938400000|2024-12-23 07:20:00|372.12|371.97|372.17|371.97|372.27|372.07|372.12|371.97|78
1734938700000|2024-12-23 07:25:00|372.12|372.02|372.12|371.97|372.17|372.02|372.12|371.92|72
1734939000000|2024-12-23 07:30:00|372.07|371.92|372.17|371.97|372.17|372.02|371.97|371.82|175
1734939300000|2024-12-23 07:35:00|372.12|372.02|371.97|371.82|372.17|372.02|371.97|371.82|722
1734939600000|2024-12-23 07:40:00|372.07|371.87|372.17|371.97|372.17|372.02|372.02|371.87|188
1734939900000|2024-12-23 07:45:00|372.12|372.02|371.97|371.82|372.12|372.02|371.92|371.77|189
1734940200000|2024-12-23 07:50:00|371.92|371.77|372.02|371.87|372.07|371.92|371.92|371.77|106
1734940500000|2024-12-23 07:55:00|372.07|371.92|372.02|371.82|372.07|371.92|371.97|371.77|166
1734940800000|2024-12-23 08:00:00|371.97|371.77|371.87|371.72|372.02|371.87|371.82|371.67|179
1734941100000|2024-12-23 08:05:00|371.92|371.77|371.87|371.72|371.92|371.77|371.77|371.62|146
1734941400000|2024-12-23 08:10:00|371.92|371.77|372.02|371.87|372.07|371.92|371.87|371.72|116
1734941700000|2024-12-23 08:15:00|371.97|371.82|371.92|371.77|372.12|371.97|371.92|371.77|122
1734942000000|2024-12-23 08:20:00|371.97|371.82|372.02|371.87|372.02|371.87|371.92|371.77|100
1734942300000|2024-12-23 08:25:00|371.97|371.82|371.72|371.57|371.97|371.82|371.72|371.52|147
1734942600000|2024-12-23 08:30:00|371.77|371.62|371.87|371.72|371.92|371.77|371.72|371.57|1932
1734942900000|2024-12-23 08:35:00|371.92|371.77|371.97|371.82|372.02|371.87|371.92|371.72|209
1734943200000|2024-12-23 08:40:00|372.02|371.87|372.07|371.92|372.12|371.97|371.92|371.77|184
1734943500000|2024-12-23 08:45:00|372.02|371.87|372.22|372.07|372.27|372.12|372.02|371.87|215
1734943800000|2024-12-23 08:50:00|372.17|372.02|372.22|372.07|372.27|372.12|372.12|371.92|245
1734944100000|2024-12-23 08:55:00|372.12|371.97|371.97|371.82|372.12|371.97|371.97|371.77|384
1734944400000|2024-12-23 09:00:00|372.02|371.77|372.27|372.12|372.57|372.37|371.97|371.77|2775
1734944700000|2024-12-23 09:05:00|372.32|372.07|372.52|372.32|372.57|372.42|372.27|372.07|986
1734945000000|2024-12-23 09:10:00|372.47|372.37|372.47|372.27|372.57|372.42|372.37|372.22|461
1734945300000|2024-12-23 09:15:00|372.52|372.32|372.52|372.32|372.57|372.42|372.47|372.27|2308
1734945600000|2024-12-23 09:20:00|372.67|372.07|372.67|372.07|372.77|372.17|372.67|372.07|17
1734945900000|2024-12-23 09:25:00|372.77|372.17|372.77|372.17|372.77|372.17|372.67|372.07|2
1734946200000|2024-12-23 09:30:00|372.87|372.27|372.77|372.17|372.87|372.27|372.67|372.07|0
1734946500000|2024-12-23 09:35:00|372.87|372.27|372.77|372.17|372.87|372.27|372.77|372.17|0
1734946800000|2024-12-23 09:40:00|372.87|372.27|372.77|372.17|372.97|372.37|372.77|372.17|0
1734947100000|2024-12-23 09:45:00|372.87|372.27|372.87|372.27|372.87|372.27|372.77|372.17|0
1734947400000|2024-12-23 09:50:00|372.97|372.37|372.37|372.17|372.97|372.37|372.37|372.17|25
1734947700000|2024-12-23 09:55:00|372.32|372.12|372.32|372.12|372.37|372.22|372.27|372.12|30
1734948000000|2024-12-23 10:00:00|372.37|372.17|372.32|372.12|372.37|372.22|372.32|372.12|899
1734948300000|2024-12-23 10:05:00|372.37|372.17|372.37|372.17|372.37|372.17|372.27|372.12|23
1734948600000|2024-12-23 10:10:00|372.42|372.22|372.42|372.27|372.57|372.37|372.42|372.22|61
1734948900000|2024-12-23 10:15:00|372.37|372.22|372.47|372.27|372.57|372.37|372.37|372.22|134
1734949200000|2024-12-23 10:20:00|372.52|372.32|372.22|372.02|372.52|372.37|372.17|372.02|49
1734949500000|2024-12-23 10:25:00|372.17|372.07|372.22|372.02|372.22|372.07|372.17|372.02|21
1734949800000|2024-12-23 10:30:00|372.17|372.07|372.17|371.97|372.22|372.07|372.07|371.92|15
1734950100000|2024-12-23 10:35:00|372.12|372.02|372.17|371.97|372.17|372.02|372.12|371.97|2
1734950400000|2024-12-23 10:40:00|372.22|372.02|372.17|371.97|372.22|372.07|372.17|371.97|40
1734950700000|2024-12-23 10:45:00|372.22|372.02|372.12|371.97|372.22|372.02|372.12|371.92|135
1734951000000|2024-12-23 10:50:00|372.07|371.92|372.22|372.02|372.22|372.02|372.07|371.92|16
1734951300000|2024-12-23 10:55:00|372.17|372.07|372.17|371.97|372.22|372.07|372.12|371.97|68
1734951600000|2024-12-23 11:00:00|372.12|372.02|372.12|371.97|372.17|372.02|372.07|371.92|14
1734951900000|2024-12-23 11:05:00|372.07|371.92|371.97|371.77|372.12|371.92|371.87|371.72|44
1734952200000|2024-12-23 11:10:00|371.92|371.82|372.02|371.87|372.02|371.87|371.92|371.77|6
1734952500000|2024-12-23 11:15:00|372.07|371.92|371.92|371.72|372.22|372.02|371.92|371.72|34
1734952800000|2024-12-23 11:20:00|371.97|371.77|371.87|371.67|371.97|371.82|371.82|371.62|11
1734953100000|2024-12-23 11:25:00|371.92|371.72|371.77|371.62|371.92|371.72|371.77|371.57|2
1734953400000|2024-12-23 11:30:00|371.82|371.57|371.92|371.72|371.92|371.77|371.82|371.57|25
1734953700000|2024-12-23 11:35:00|371.87|371.67|371.77|371.62|371.92|371.72|371.77|371.62|7
1734954000000|2024-12-23 11:40:00|371.82|371.67|371.87|371.67|371.87|371.72|371.77|371.62|4
1734954300000|2024-12-23 11:45:00|371.82|371.62|371.72|371.57|371.82|371.67|371.67|371.52|18
1734954600000|2024-12-23 11:50:00|371.77|371.62|371.67|371.52|371.82|371.67|371.67|371.52|10
1734954900000|2024-12-23 11:55:00|371.72|371.57|371.72|371.57|371.77|371.62|371.72|371.52|8
1734955200000|2024-12-23 12:00:00|371.77|371.62|371.82|371.67|371.82|371.67|371.77|371.57|6
1734955500000|2024-12-23 12:05:00|371.87|371.62|371.97|371.82|371.97|371.82|371.87|371.62|8
1734955800000|2024-12-23 12:10:00|372.02|371.87|372.02|371.87|372.07|371.92|371.97|371.82|5
1734956100000|2024-12-23 12:15:00|371.97|371.82|372.02|371.87|372.02|371.87|371.97|371.82|2
1734956400000|2024-12-23 12:20:00|372.07|371.92|372.32|372.12|372.32|372.12|372.07|371.92|8
1734956700000|2024-12-23 12:25:00|372.27|372.07|372.17|371.97|372.27|372.07|372.12|371.97|10
1734957000000|2024-12-23 12:30:00|372.12|372.02|372.22|372.02|372.27|372.12|372.12|371.97|36
1734957300000|2024-12-23 12:35:00|372.17|372.07|372.27|372.12|372.27|372.12|372.17|371.97|9
1734957600000|2024-12-23 12:40:00|372.32|372.07|372.22|372.07|372.37|372.17|372.22|372.07|10
1734957900000|2024-12-23 12:45:00|372.27|372.12|372.27|372.12|372.37|372.17|372.27|372.12|17
1734958200000|2024-12-23 12:50:00|372.32|372.17|372.32|372.17|372.37|372.17|372.22|372.07|11
1734958500000|2024-12-23 12:55:00|372.27|372.12|372.27|372.12|372.32|372.17|372.27|372.07|62
1734958800000|2024-12-23 13:00:00|372.22|372.07|372.17|372.02|372.27|372.12|372.17|372.02|241
1734959100000|2024-12-23 13:05:00|372.22|372.07|372.02|371.87|372.22|372.07|372.02|371.87|39
1734959400000|2024-12-23 13:10:00|372.07|371.92|371.92|371.77|372.07|371.92|371.92|371.77|102
1734959700000|2024-12-23 13:15:00|371.97|371.82|371.87|371.72|371.97|371.82|371.87|371.67|17
1734960000000|2024-12-23 13:20:00|371.92|371.67|371.92|371.72|371.92|371.77|371.87|371.67|6
1734960300000|2024-12-23 13:25:00|371.87|371.77|371.97|371.72|371.97|371.77|371.87|371.72|29
1734960600000|2024-12-23 13:30:00|371.92|371.77|371.77|371.62|371.97|371.77|371.77|371.62|27
1734960900000|2024-12-23 13:35:00|371.72|371.57|371.62|371.47|371.77|371.62|371.62|371.47|28
1734961200000|2024-12-23 13:40:00|371.57|371.42|371.52|371.32|371.62|371.47|371.47|371.27|39
1734961500000|2024-12-23 13:45:00|371.57|371.37|371.52|371.32|371.62|371.47|371.52|371.32|12
1734961800000|2024-12-23 13:50:00|371.47|371.37|371.42|371.22|371.52|371.37|371.37|371.22|7
1734962100000|2024-12-23 13:55:00|371.47|371.27|371.42|371.27|371.47|371.27|371.37|371.22|21
1734962400000|2024-12-23 14:00:00|371.37|371.22|371.57|371.42|371.57|371.42|371.37|371.22|51
1734962700000|2024-12-23 14:05:00|371.62|371.47|371.52|371.37|371.67|371.52|371.52|371.37|33
1734963000000|2024-12-23 14:10:00|371.57|371.42|371.62|371.47|371.67|371.52|371.52|371.37|20
1734963300000|2024-12-23 14:15:00|371.57|371.42|371.57|371.37|371.57|371.42|371.52|371.32|39
1734963600000|2024-12-23 14:20:00|371.62|371.42|371.67|371.47|371.67|371.52|371.62|371.37|69
1734963900000|2024-12-23 14:25:00|371.72|371.52|371.87|371.72|371.97|371.77|371.72|371.47|82
1734964200000|2024-12-23 14:30:00|371.82|371.67|371.92|371.77|372.12|371.92|371.72|371.57|150
1734964500000|2024-12-23 14:35:00|371.97|371.72|371.87|371.72|372.07|371.87|371.77|371.57|52
1734964800000|2024-12-23 14:40:00|371.82|371.67|371.72|371.52|372.07|371.92|371.72|371.52|134
1734965100000|2024-12-23 14:45:00|371.67|371.47|371.17|370.97|371.67|371.47|371.12|370.97|614
1734965400000|2024-12-23 14:50:00|371.12|371.02|371.12|370.92|371.22|371.07|370.97|370.82|80
1734965700000|2024-12-23 14:55:00|371.07|370.97|371.52|371.27|371.57|371.32|371.07|370.87|67
1734966000000|2024-12-23 15:00:00|371.47|371.32|371.12|370.97|371.62|371.42|371.02|370.87|98
1734966300000|2024-12-23 15:05:00|371.07|370.92|370.72|370.57|371.22|371.07|370.72|370.57|73
1734966600000|2024-12-23 15:10:00|370.77|370.62|370.97|370.77|370.97|370.77|370.57|370.37|65
1734966900000|2024-12-23 15:15:00|371.02|370.82|371.32|371.12|371.42|371.22|370.97|370.77|45
1734967200000|2024-12-23 15:20:00|371.27|371.07|371.27|371.07|371.47|371.27|371.17|370.92|38
1734967500000|2024-12-23 15:25:00|371.22|371.12|371.12|370.92|371.32|371.12|371.07|370.87|47
1734967800000|2024-12-23 15:30:00|371.17|370.97|371.12|370.92|371.17|370.97|370.97|370.82|37
1734968100000|2024-12-23 15:35:00|371.07|370.87|371.27|371.07|371.32|371.12|371.02|370.82|22
1734968400000|2024-12-23 15:40:00|371.22|371.02|371.07|370.87|371.27|371.07|371.07|370.87|17
1734968700000|2024-12-23 15:45:00|371.12|370.92|370.82|370.62|371.12|370.92|370.77|370.57|40
1734969000000|2024-12-23 15:50:00|370.77|370.57|370.82|370.62|370.87|370.67|370.67|370.47|35
1734969300000|2024-12-23 15:55:00|370.87|370.67|370.87|370.72|371.17|370.97|370.87|370.67|19
1734969600000|2024-12-23 16:00:00|370.92|370.67|371.27|371.07|371.27|371.07|370.92|370.67|28
1734969900000|2024-12-23 16:05:00|371.22|371.02|371.07|370.87|371.27|371.07|370.97|370.77|36
1734970200000|2024-12-23 16:10:00|371.12|370.92|371.12|370.92|371.12|370.97|370.92|370.77|32
1734970500000|2024-12-23 16:15:00|371.07|370.87|371.17|370.97|371.17|370.97|371.02|370.87|164
1734970800000|2024-12-23 16:20:00|371.12|371.02|371.27|371.07|371.37|371.17|371.12|371.02|272
1734971100000|2024-12-23 16:25:00|371.32|371.12|371.72|371.52|371.72|371.52|371.32|371.12|168
1734971400000|2024-12-23 16:30:00|371.67|371.57|371.62|371.42|371.72|371.57|371.52|371.37|21
1734971700000|2024-12-23 16:35:00|371.67|371.47|371.72|371.57|371.82|371.62|371.62|371.42|15
1734972000000|2024-12-23 16:40:00|371.67|371.52|372.02|371.82|372.07|371.82|371.67|371.52|12
1734972300000|2024-12-23 16:45:00|371.97|371.77|372.02|371.82|372.12|371.92|371.92|371.72|10
1734972600000|2024-12-23 16:50:00|372.07|371.87|371.92|371.77|372.12|371.97|371.92|371.77|35
1734972900000|2024-12-23 16:55:00|371.87|371.72|372.07|371.92|372.07|371.92|371.87|371.72|51
1734973200000|2024-12-23 17:00:00|372.12|371.97|371.97|371.77|372.12|371.97|371.92|371.77|32
1734973500000|2024-12-23 17:05:00|371.92|371.72|371.97|371.77|372.02|371.82|371.87|371.67|40
1734973800000|2024-12-23 17:10:00|371.92|371.82|371.92|371.77|372.07|371.87|371.92|371.72|45
1734974100000|2024-12-23 17:15:00|371.87|371.72|372.02|371.87|372.02|371.87|371.82|371.67|13
1734974400000|2024-12-23 17:20:00|371.97|371.82|372.07|371.87|372.12|371.92|371.97|371.82|11
1734974700000|2024-12-23 17:25:00|372.12|371.92|372.12|371.92|372.17|372.02|372.07|371.87|7
1734975000000|2024-12-23 17:30:00|372.07|371.97|372.27|372.07|372.27|372.07|372.07|371.92|4
1734975300000|2024-12-23 17:35:00|372.22|372.02|372.27|372.07|372.27|372.12|372.07|371.92|7
1734975600000|2024-12-23 17:40:00|372.22|372.02|372.27|372.07|372.27|372.07|372.12|371.92|9
1734975900000|2024-12-23 17:45:00|372.32|372.12|372.27|372.12|372.32|372.12|372.17|372.02|20
1734976200000|2024-12-23 17:50:00|372.22|372.07|372.22|372.02|372.27|372.07|372.17|372.02|12
1734976500000|2024-12-23 17:55:00|372.17|372.07|372.27|372.12|372.32|372.17|372.17|372.02|7
1734976800000|2024-12-23 18:00:00|372.32|372.07|372.37|372.17|372.37|372.22|372.22|372.07|2
1734977100000|2024-12-23 18:05:00|372.32|372.12|372.27|372.12|372.37|372.17|372.27|372.07|9
1734977400000|2024-12-23 18:10:00|372.32|372.17|372.27|372.07|372.32|372.17|372.22|372.02|9
1734977700000|2024-12-23 18:15:00|372.32|372.12|372.17|372.02|372.32|372.17|372.12|371.97|13
1734978000000|2024-12-23 18:20:00|372.22|372.07|372.07|371.87|372.22|372.07|371.97|371.82|18
1734978300000|2024-12-23 18:25:00|372.12|371.92|372.12|371.97|372.17|372.02|372.07|371.87|10
1734978600000|2024-12-23 18:30:00|372.17|372.02|372.07|371.87|372.27|372.07|372.02|371.87|46
1734978900000|2024-12-23 18:35:00|372.12|371.92|372.22|372.07|372.22|372.07|372.07|371.87|25
1734979200000|2024-12-23 18:40:00|372.27|372.02|372.12|371.92|372.27|372.07|372.02|371.87|8
1734979500000|2024-12-23 18:45:00|372.07|371.97|372.17|371.97|372.17|372.02|372.07|371.92|3
1734979800000|2024-12-23 18:50:00|372.22|372.02|372.27|372.07|372.32|372.12|372.12|371.97|9
1734980100000|2024-12-23 18:55:00|372.22|372.12|372.27|372.07|372.32|372.17|372.22|372.07|1
1734980400000|2024-12-23 19:00:00|372.32|372.12|372.27|372.12|372.32|372.12|372.22|372.07|9
1734980700000|2024-12-23 19:05:00|372.32|372.07|372.27|372.12|372.32|372.17|372.22|372.07|8
1734981000000|2024-12-23 19:10:00|372.32|372.07|372.32|372.12|372.32|372.12|372.22|372.07|4
1734981300000|2024-12-23 19:15:00|372.37|372.17|372.42|372.22|372.42|372.22|372.37|372.17|1
1734981600000|2024-12-23 19:20:00|372.37|372.17|372.32|372.17|372.42|372.22|372.32|372.17|3
1734981900000|2024-12-23 19:25:00|372.27|372.12|372.27|372.12|372.32|372.12|372.22|372.07|4
1734982200000|2024-12-23 19:30:00|372.32|372.17|372.42|372.22|372.42|372.22|372.32|372.12|4
1734982500000|2024-12-23 19:35:00|372.37|372.27|372.17|372.02|372.42|372.27|372.17|372.02|12
1734982800000|2024-12-23 19:40:00|372.22|372.07|372.32|372.12|372.32|372.17|372.17|372.02|4
1734983100000|2024-12-23 19:45:00|372.27|372.17|372.22|372.02|372.32|372.17|372.22|372.02|5
1734983400000|2024-12-23 19:50:00|372.27|372.07|372.22|372.02|372.27|372.07|372.07|371.87|4
1734983700000|2024-12-23 19:55:00|372.17|371.97|372.17|371.97|372.22|372.07|372.17|371.92|2
1734984000000|2024-12-23 20:00:00|372.12|371.92|372.12|371.92|372.17|371.97|372.07|371.87|8
1734984300000|2024-12-23 20:05:00|372.07|371.97|371.92|371.77|372.07|371.97|371.92|371.72|5
1734984600000|2024-12-23 20:10:00|371.97|371.82|372.07|371.87|372.07|371.92|371.87|371.67|4
1734984900000|2024-12-23 20:15:00|372.02|371.92|371.72|371.57|372.02|371.92|371.72|371.52|5
1734985200000|2024-12-23 20:20:00|371.77|371.52|371.82|371.67|371.87|371.67|371.77|371.52|16
1734985500000|2024-12-23 20:25:00|371.87|371.72|372.07|371.87|372.07|371.92|371.87|371.67|21
1734985800000|2024-12-23 20:30:00|372.02|371.92|372.07|371.92|372.07|371.92|372.02|371.87|12
1734986100000|2024-12-23 20:35:00|372.02|371.87|372.07|371.92|372.22|372.07|372.02|371.87|23
1734986400000|2024-12-23 20:40:00|372.12|371.97|372.17|371.97|372.27|372.07|372.07|371.87|26
1734986700000|2024-12-23 20:45:00|372.22|372.02|372.07|371.87|372.22|372.02|372.02|371.82|9
1734987000000|2024-12-23 20:50:00|372.17|371.92|372.37|372.12|372.42|372.17|372.17|371.92|19
1734987300000|2024-12-23 20:55:00|372.42|372.07|372.37|372.07|372.42|372.17|372.27|372.02|11
1734987600000|2024-12-23 21:00:00|372.32|372.12|372.32|372.12|372.42|372.17|372.27|372.12|5
1734987900000|2024-12-23 21:05:00|372.42|372.17|372.42|372.22|372.42|372.22|372.37|372.12|0
1734988200000|2024-12-23 21:10:00|372.37|372.17|372.57|371.97|372.57|372.17|372.32|371.87|10
1734988500000|2024-12-23 21:15:00|372.47|371.87|372.57|371.97|372.57|371.97|372.47|371.87|0
1734988800000|2024-12-23 21:20:00|372.47|371.87|372.47|371.87|372.57|371.97|372.47|371.87|0
1734989100000|2024-12-23 21:25:00|372.57|371.97|372.47|371.87|372.57|371.97|372.47|371.87|0
1734989400000|2024-12-23 21:30:00|372.57|371.97|372.47|371.87|372.57|371.97|372.47|371.87|0
1734990000000|2024-12-23 21:40:00|372.57|371.97|372.47|371.87|372.57|371.97|372.47|371.87|0
1734990300000|2024-12-23 21:45:00|372.57|371.97|372.47|371.87|372.57|371.97|372.47|371.87|0
1734990600000|2024-12-23 21:50:00|372.37|371.77|372.37|371.77|372.37|371.77|372.37|371.77|0
1734990900000|2024-12-23 21:55:00|372.47|371.87|372.47|371.87|372.47|371.87|372.47|371.87|0
1734991200000|2024-12-23 22:00:00|372.57|371.97|372.57|371.97|372.57|371.97|372.57|371.97|0
1734994800000|2024-12-23 23:00:00|372.67|372.07|372.67|372.07|372.67|372.07|372.47|371.87|0
1734995100000|2024-12-23 23:05:00|372.57|371.97|372.67|372.07|372.67|372.07|372.57|371.97|0
1734995400000|2024-12-23 23:10:00|372.57|371.97|372.67|372.07|372.67|372.07|372.57|371.97|0
1734995700000|2024-12-23 23:15:00|372.77|372.17|372.77|372.17|372.77|372.17|372.67|372.07|0
1734996000000|2024-12-23 23:20:00|372.67|372.07|372.67|372.07|372.77|372.17|372.67|372.07|0
1734996300000|2024-12-23 23:25:00|372.77|372.17|372.77|372.17|372.77|372.17|372.67|372.07|0
1734996600000|2024-12-23 23:30:00|372.67|372.07|372.47|371.87|372.77|372.17|372.47|371.87|0
1734996900000|2024-12-23 23:35:00|372.57|371.97|372.47|371.87|372.57|371.97|372.47|371.87|0
1734997200000|2024-12-23 23:40:00|372.57|371.97|372.47|371.87|372.57|371.97|372.37|371.77|0
1734997500000|2024-12-23 23:45:00|372.57|371.97|372.47|371.87|372.57|371.97|372.47|371.87|0
1734998100000|2024-12-23 23:55:00|372.57|371.97|372.47|371.87|372.57|371.97|372.47|371.87|0
1734998400000|2024-12-24 00:00:00|372.37|371.77|372.37|371.77|372.37|371.77|372.37|371.77|0
1734998700000|2024-12-24 00:05:00|372.27|371.67|372.27|371.67|372.37|371.77|372.27|371.67|0
1734999000000|2024-12-24 00:10:00|372.37|371.77|372.27|371.67|372.37|371.77|372.27|371.67|0
1734999300000|2024-12-24 00:15:00|372.37|371.77|372.37|371.77|372.37|371.77|372.27|371.67|0
1734999600000|2024-12-24 00:20:00|372.47|371.87|372.47|371.87|372.47|371.87|372.47|371.87|0
1734999900000|2024-12-24 00:25:00|372.37|371.77|372.37|371.77|372.37|371.77|372.27|371.67|0
1735000200000|2024-12-24 00:30:00|372.12|371.82|372.47|372.27|372.52|372.27|372.12|371.82|876
1735000500000|2024-12-24 00:35:00|372.37|372.17|372.57|372.37|372.57|372.37|372.37|372.17|55
1735000800000|2024-12-24 00:40:00|372.52|372.32|372.62|372.42|372.62|372.42|372.42|372.27|245
1735001100000|2024-12-24 00:45:00|372.67|372.47|372.57|372.37|372.67|372.47|372.37|372.22|73
1735001400000|2024-12-24 00:50:00|372.62|372.42|372.52|372.37|372.67|372.47|372.37|372.22|83
1735001700000|2024-12-24 00:55:00|372.47|372.32|372.57|372.42|372.67|372.52|372.47|372.27|119
1735002000000|2024-12-24 01:00:00|372.62|372.47|372.12|371.97|372.72|372.57|371.92|371.77|1641
1735002300000|2024-12-24 01:05:00|372.17|372.02|372.17|371.97|372.27|372.12|372.02|371.82|8096
1735002600000|2024-12-24 01:10:00|372.27|372.02|371.97|371.77|372.27|372.07|371.92|371.77|348
1735002900000|2024-12-24 01:15:00|371.92|371.72|371.97|371.77|372.12|371.97|371.72|371.57|319
1735003200000|2024-12-24 01:20:00|371.92|371.82|371.97|371.82|371.97|371.82|371.82|371.62|232
1735003500000|2024-12-24 01:25:00|371.92|371.77|372.32|372.17|372.37|372.17|371.92|371.77|688
1735003800000|2024-12-24 01:30:00|372.27|372.12|372.17|372.02|372.27|372.12|372.12|371.97|264
1735004100000|2024-12-24 01:35:00|372.12|371.97|372.42|372.27|372.47|372.32|372.12|371.92|316
1735004400000|2024-12-24 01:40:00|372.47|372.22|372.37|372.17|372.57|372.37|372.27|372.12|225
1735004700000|2024-12-24 01:45:00|372.32|372.12|372.17|372.02|372.37|372.22|372.12|371.97|315
1735005000000|2024-12-24 01:50:00|372.12|371.97|372.12|371.97|372.27|372.07|372.12|371.97|201
1735005300000|2024-12-24 01:55:00|372.17|372.02|372.22|372.07|372.22|372.07|372.07|371.92|413
1735005600000|2024-12-24 02:00:00|372.27|372.12|372.47|372.27|372.62|372.47|372.27|372.12|463
1735005900000|2024-12-24 02:05:00|372.52|372.32|372.72|372.57|372.72|372.57|372.52|372.27|423
1735006200000|2024-12-24 02:10:00|372.67|372.47|372.87|372.72|372.92|372.77|372.57|372.37|397
1735006500000|2024-12-24 02:15:00|372.82|372.67|373.02|372.87|373.07|372.92|372.77|372.62|566
1735006800000|2024-12-24 02:20:00|373.07|372.92|373.12|372.92|373.12|372.97|373.02|372.87|2083
1735007100000|2024-12-24 02:25:00|373.17|372.97|373.22|373.07|373.27|373.12|373.12|372.97|254
1735007400000|2024-12-24 02:30:00|373.17|373.02|373.27|373.12|373.27|373.12|373.12|372.97|326
1735007700000|2024-12-24 02:35:00|373.22|373.07|373.22|373.07|373.27|373.12|373.22|373.07|217
1735008000000|2024-12-24 02:40:00|373.27|373.12|373.12|372.97|373.37|373.22|373.12|372.97|270
1735008300000|2024-12-24 02:45:00|373.07|372.92|373.37|373.22|373.37|373.22|373.07|372.92|458
1735008600000|2024-12-24 02:50:00|373.42|373.27|373.07|372.92|373.42|373.27|373.07|372.92|383
1735008900000|2024-12-24 02:55:00|373.02|372.87|372.97|372.82|373.12|372.92|372.92|372.77|369
1735009200000|2024-12-24 03:00:00|373.02|372.87|373.17|372.97|373.27|373.12|373.02|372.87|359
1735009500000|2024-12-24 03:05:00|373.12|372.92|373.07|372.92|373.17|373.02|372.97|372.82|288
1735009800000|2024-12-24 03:10:00|373.02|372.87|373.12|372.97|373.12|372.97|373.02|372.87|213
1735010100000|2024-12-24 03:15:00|373.07|372.92|372.97|372.82|373.07|372.97|372.97|372.77|365
1735010400000|2024-12-24 03:20:00|373.02|372.87|373.07|372.92|373.07|372.92|372.97|372.82|292
1735010700000|2024-12-24 03:25:00|373.02|372.87|372.97|372.82|373.07|372.92|372.97|372.82|373
1735011000000|2024-12-24 03:30:00|372.92|372.77|373.02|372.87|373.12|372.97|372.92|372.77|332
1735011300000|2024-12-24 03:35:00|372.97|372.82|373.07|372.92|373.12|372.97|372.92|372.77|2897
1735011600000|2024-12-24 03:40:00|373.02|372.87|373.12|372.92|373.17|372.97|373.02|372.87|202
1735011900000|2024-12-24 03:45:00|373.07|372.87|373.07|372.87|373.12|372.92|373.02|372.87|1723
1735012200000|2024-12-24 03:50:00|373.02|372.82|372.92|372.77|373.07|372.87|372.87|372.72|305
1735012500000|2024-12-24 03:55:00|372.87|372.72|373.12|372.92|373.12|372.97|372.82|372.67|398
1735012800000|2024-12-24 04:00:00|373.07|372.97|372.92|372.77|373.12|372.97|372.92|372.77|276
1735013100000|2024-12-24 04:05:00|372.97|372.82|373.37|373.17|373.37|373.17|372.97|372.82|105
1735013400000|2024-12-24 04:10:00|373.42|373.22|373.47|373.32|373.47|373.32|373.42|373.22|40
1735013700000|2024-12-24 04:15:00|373.52|373.37|373.57|373.42|373.57|373.42|373.47|373.32|77
1735014000000|2024-12-24 04:20:00|373.62|373.47|373.47|373.32|373.62|373.47|373.47|373.32|49
1735014300000|2024-12-24 04:25:00|373.42|373.27|373.47|373.27|373.52|373.37|373.42|373.27|258
1735014600000|2024-12-24 04:30:00|373.42|373.32|373.42|373.22|373.52|373.32|373.42|373.22|54
1735014900000|2024-12-24 04:35:00|373.37|373.27|373.42|373.22|373.42|373.27|373.37|373.22|34
1735015200000|2024-12-24 04:40:00|373.37|373.27|373.37|373.22|373.42|373.27|373.37|373.22|55
1735015500000|2024-12-24 04:45:00|||||||||23
1735015800000|2024-12-24 04:50:00|373.42|373.27|373.42|373.27|373.47|373.32|373.42|373.27|65
1735016100000|2024-12-24 04:55:00||373.22||373.27||373.27||373.22|40
1735016400000|2024-12-24 05:00:00|373.37|373.22|373.32|373.12|373.37|373.22|373.32|373.12|75
1735016700000|2024-12-24 05:05:00|373.27|373.07|373.22|373.07|373.27|373.07|373.17|373.02|67
1735017000000|2024-12-24 05:10:00|373.17|373.02|373.17|373.02|373.22|373.07|373.17|372.97|103
1735017300000|2024-12-24 05:15:00|373.12|372.97|373.17|373.02|373.17|373.02|373.12|372.97|83
1735017600000|2024-12-24 05:20:00|373.12|372.97|373.12|372.97|373.12|372.97|373.12|372.92|63
1735017900000|2024-12-24 05:25:00|373.07|372.92|373.07|372.92|373.07|372.92|373.02|372.82|71
1735018200000|2024-12-24 05:30:00|373.02|372.87|372.92|372.77|373.02|372.87|372.92|372.77|65
1735018500000|2024-12-24 05:35:00|372.87|372.72|372.87|372.72|372.92|372.72|372.87|372.72|68
1735018800000|2024-12-24 05:40:00|372.82|372.67|372.82|372.67|372.82|372.67|372.82|372.67|562
1735019100000|2024-12-24 05:45:00|372.87|372.72|372.92|372.77|372.92|372.77|372.87|372.72|77
1735019400000|2024-12-24 05:50:00|372.97|372.82|373.07|372.92|373.12|372.97|372.97|372.82|68
1735019700000|2024-12-24 05:55:00|373.02|372.87|373.02|372.82|373.02|372.87|372.97|372.82|60
1735020000000|2024-12-24 06:00:00|373.07|372.87|373.17|373.02|373.27|373.07|373.07|372.87|63
1735020300000|2024-12-24 06:05:00|373.12|372.97|373.17|373.02|373.17|373.02|373.07|372.92|42
1735020600000|2024-12-24 06:10:00|373.27|373.07|373.22|373.07|373.27|373.07|373.17|373.02|43
1735020900000|2024-12-24 06:15:00|373.17|373.02|373.17|372.97|373.22|373.02|373.17|372.97|52
1735021200000|2024-12-24 06:20:00|373.12|373.02|373.22|373.07|373.27|373.12|373.12|373.02|41
1735021500000|2024-12-24 06:25:00|373.27|373.12|373.22|373.07|373.27|373.12|373.22|373.07|44
1735021800000|2024-12-24 06:30:00|373.27|373.12|373.22|373.07|373.32|373.12|373.22|373.02|64
1735022100000|2024-12-24 06:35:00|373.27|373.12|373.32|373.12|373.32|373.17|373.27|373.12|36
1735022400000|2024-12-24 06:40:00|373.27|373.17|373.32|373.12|373.32|373.17|373.27|373.12|42
1735022700000|2024-12-24 06:45:00|373.37|373.17|373.47|373.27|373.47|373.27|373.32|373.17|41
1735023000000|2024-12-24 06:50:00|373.42|373.32|373.42|373.27|373.42|373.32|373.42|373.27|55
1735023300000|2024-12-24 06:55:00|373.37|373.22|373.42|373.27|373.42|373.27|373.37|373.22|51
1735023600000|2024-12-24 07:00:00|373.47|373.32|373.57|373.37|373.57|373.42|373.47|373.32|66
1735023900000|2024-12-24 07:05:00|373.52|373.42|373.57|373.42|373.57|373.42|373.52|373.42|31
1735024200000|2024-12-24 07:10:00|373.62|373.47|373.52|373.37|373.62|373.47|373.52|373.37|50
1735024500000|2024-12-24 07:15:00|373.47|373.32|373.47|373.32|373.47|373.32|373.47|373.32|37
1735024800000|2024-12-24 07:20:00|373.42|373.27|373.42|373.27|373.42|373.27|373.42|373.27|47
1735025100000|2024-12-24 07:25:00|373.47|373.32|373.42|373.22|373.57|373.42|373.37|373.22|80
1735025400000|2024-12-24 07:30:00|373.37|373.27|373.42|373.27|373.47|373.27|373.37|373.27|41
1735025700000|2024-12-24 07:35:00|373.47|373.32|373.42|373.22|373.57|373.42|373.42|373.22|86
1735026000000|2024-12-24 07:40:00|373.37|373.27|373.32|373.17|373.42|373.27|373.32|373.17|47
1735026300000|2024-12-24 07:45:00|373.37|373.12|373.32|373.12|373.37|373.17|373.27|373.12|74
1735026600000|2024-12-24 07:50:00|373.37|373.17|373.27|373.12|373.37|373.22|373.27|373.12|49
1735026900000|2024-12-24 07:55:00|373.32|373.17|373.32|373.17|373.37|373.17|373.32|373.17|1202
1735027200000|2024-12-24 08:00:00|373.27|373.12|373.27|373.12|373.37|373.17|373.27|373.12|629
1735027500000|2024-12-24 08:05:00|373.22|373.07|373.17|373.02|373.27|373.12|373.17|373.02|67
1735027800000|2024-12-24 08:10:00|373.22|373.07|373.17|373.02|373.22|373.07|373.17|373.02|46
1735028100000|2024-12-24 08:15:00|373.12|372.97|373.17|372.97|373.17|373.02|373.12|372.92|90
1735028400000|2024-12-24 08:20:00|373.12|373.02|373.17|373.02|373.22|373.07|373.12|372.97|52
1735028700000|2024-12-24 08:25:00|373.12|372.97|373.17|372.97|373.22|373.02|373.12|372.97|91
1735029000000|2024-12-24 08:30:00|373.12|373.02|373.17|373.02|373.17|373.02|373.07|372.92|69
1735029300000|2024-12-24 08:35:00|373.22|372.97|373.07|372.87|373.22|373.02|373.07|372.87|157
1735029600000|2024-12-24 08:40:00|373.02|372.82|373.07|372.92|373.12|372.92|372.97|372.77|220
1735029900000|2024-12-24 08:45:00|373.02|372.87|372.97|372.82|373.07|372.92|372.97|372.77|149
1735030200000|2024-12-24 08:50:00|373.02|372.87|373.07|372.92|373.07|372.92|373.02|372.87|316
1735030500000|2024-12-24 08:55:00|373.12|372.97|373.22|373.07|373.22|373.07|373.07|372.92|98
1735030800000|2024-12-24 09:00:00|373.27|373.12|373.42|373.27|373.42|373.27|373.27|373.07|102
1735031100000|2024-12-24 09:05:00|373.37|373.22|373.37|373.22|373.42|373.27|373.32|373.17|113
1735031400000|2024-12-24 09:10:00|373.32|373.17|373.32|373.17|373.32|373.17|373.27|373.12|666
1735031700000|2024-12-24 09:15:00|373.37|373.22|373.37|373.22|373.47|373.32|373.32|373.12|572
1735032000000|2024-12-24 09:20:00|373.67|373.07|373.57|372.97|373.67|373.07|373.47|372.87|0
1735032300000|2024-12-24 09:25:00|||||||||4
1735032600000|2024-12-24 09:30:00|373.47|372.87|373.57|372.97|373.57|372.97|373.47|372.87|0
1735033200000|2024-12-24 09:40:00|373.67|373.07|373.67|373.07|373.67|373.07|373.57|372.97|0
1735033800000|2024-12-24 09:50:00|373.82|373.57|373.62|373.42|373.82|373.57|373.57|373.37|16
1735034100000|2024-12-24 09:55:00|373.57|373.47|373.52|373.37|373.57|373.47|373.52|373.37|3
1735034400000|2024-12-24 10:00:00|373.57|373.42|373.52|373.32|373.62|373.42|373.52|373.32|26
1735034700000|2024-12-24 10:05:00|373.57|373.42|373.57|373.42|373.57|373.42|373.57|373.42|76
1735035000000|2024-12-24 10:10:00|373.52|373.37|373.47|373.27|373.52|373.37|373.47|373.27|11
1735035300000|2024-12-24 10:15:00|373.52|373.32|373.57|373.37|373.57|373.42|373.52|373.32|8
1735035600000|2024-12-24 10:20:00|373.52|373.32|373.47|373.32|373.52|373.37|373.47|373.32|3
1735035900000|2024-12-24 10:25:00|373.52|373.37|373.47|373.32|373.52|373.37|373.47|373.32|4
1735036200000|2024-12-24 10:30:00|373.52|373.37|373.52|373.37|373.52|373.37|373.47|373.32|0
1735036500000|2024-12-24 10:35:00|373.47|373.32|373.47|373.32|373.47|373.32|373.47|373.32|2
1735036800000|2024-12-24 10:40:00|373.52|373.37|373.52|373.37|373.52|373.37|373.52|373.37|5
1735037100000|2024-12-24 10:45:00|373.57|373.42|373.57|373.42|373.57|373.42|373.52|373.37|7
1735038000000|2024-12-24 11:00:00|||||||||1
1735038300000|2024-12-24 11:05:00|373.62|373.47|373.62|373.47|373.62|373.47|373.62|373.47|7
1735038600000|2024-12-24 11:10:00|373.67|373.52|373.67|373.52|373.72|373.52|373.67|373.52|4
1735038900000|2024-12-24 11:15:00|||||||||1
1735039200000|2024-12-24 11:20:00|||||||||1
1735039500000|2024-12-24 11:25:00|373.62|373.47|373.62|373.47|373.62|373.47|373.62|373.47|5
1735039800000|2024-12-24 11:30:00|373.57|373.42|373.62|373.42|373.62|373.42|373.52|373.37|17
1735040100000|2024-12-24 11:35:00|373.57||373.57||373.62||373.57||1
1735040400000|2024-12-24 11:40:00|373.52|373.37|373.47|373.27|373.52|373.37|373.47|373.27|6
1735040700000|2024-12-24 11:45:00|373.42|373.32|373.47|373.32|373.52|373.37|373.42|373.27|5
1735041000000|2024-12-24 11:50:00|373.52|373.37|373.57|373.37|373.57|373.42|373.52|373.37|4
1735041300000|2024-12-24 11:55:00|373.52|373.42|373.57|373.42|373.57|373.42|373.52|373.37|0
1735041600000|2024-12-24 12:00:00|373.52|373.37|373.52|373.37|373.57|373.37|373.37|373.22|27
1735041900000|2024-12-24 12:05:00|373.57|373.32|373.42|373.27|373.57|373.32|373.42|373.27|11
1735042200000|2024-12-24 12:10:00|373.47|373.32|373.52|373.32|373.52|373.37|373.42|373.32|2
1735042500000|2024-12-24 12:15:00|373.47|373.37|373.57|373.42|373.57|373.42|373.47|373.37|10
1735042800000|2024-12-24 12:20:00|373.62|373.37|373.57|373.37|373.62|373.37|373.52|373.37|14
1735043100000|2024-12-24 12:25:00|373.52|373.42|373.57|373.42|373.62|373.47|373.52|373.42|65
1735043400000|2024-12-24 12:30:00|373.62|373.47|373.57|373.42|373.62|373.47|373.57|373.42|3
1735043700000|2024-12-24 12:35:00|373.52|373.37|373.42|373.27|373.52|373.37|373.37|373.22|20
1735044000000|2024-12-24 12:40:00|373.47|373.32|373.47|373.32|373.52|373.32|373.47|373.32|3
1735044300000|2024-12-24 12:45:00|373.52|373.37|373.52|373.37|373.52|373.37|373.52|373.37|4
1735044600000|2024-12-24 12:50:00|373.57|373.42|373.57|373.42|373.57|373.42|373.57|373.42|6
1735044900000|2024-12-24 12:55:00|373.62||373.62||373.62||373.57||1
1735045200000|2024-12-24 13:00:00|373.57|373.47|373.62|373.47|373.62|373.47|373.57|373.42|104
1735045500000|2024-12-24 13:05:00|373.67|373.52|373.72|373.57|373.77|373.62|373.62|373.47|32
1735045800000|2024-12-24 13:10:00|373.77|373.62|373.72|373.57|373.77|373.62|373.72|373.57|2
1735046100000|2024-12-24 13:15:00|373.77|373.62|373.87|373.72|373.92|373.77|373.77|373.62|29
1735046400000|2024-12-24 13:20:00|373.92|373.67|374.22|374.07|374.27|374.07|373.87|373.67|106
1735046700000|2024-12-24 13:25:00|374.27|374.12|374.22|374.07|374.27|374.12|374.17|374.02|250
1735047000000|2024-12-24 13:30:00|374.17|374.02|374.12|373.97|374.17|374.02|374.07|373.92|41
1735047300000|2024-12-24 13:35:00|374.17|373.92|374.12|373.97|374.17|374.02|374.07|373.92|2400
1735047600000|2024-12-24 13:40:00|374.17|374.02|374.12|373.97|374.22|374.02|374.12|373.97|21
1735047900000|2024-12-24 13:45:00|374.17|374.02|374.17|374.02|374.22|374.02|374.12|373.97|23
1735048200000|2024-12-24 13:50:00|374.12|373.97|374.12|373.97|374.17|374.02|374.07|373.92|15
1735048500000|2024-12-24 13:55:00|374.07|373.92|374.02|373.87|374.12|373.92|374.02|373.87|47
1735048800000|2024-12-24 14:00:00|373.97|373.82|373.97|373.82|374.07|373.92|373.97|373.82|6
1735049100000|2024-12-24 14:05:00|374.02|373.87|373.97|373.82|374.07|373.87|373.97|373.77|33
1735049400000|2024-12-24 14:10:00|374.02|373.77|374.02|373.87|374.02|373.87|373.97|373.77|33
1735049700000|2024-12-24 14:15:00|374.07|373.92|374.02|373.82|374.07|373.92|373.97|373.82|12
1735050000000|2024-12-24 14:20:00|373.97|373.87|373.97|373.82|374.02|373.87|373.97|373.82|4
1735050300000|2024-12-24 14:25:00|373.92|373.77|373.92|373.77|373.97|373.82|373.92|373.77|13
1735050600000|2024-12-24 14:30:00|373.87|373.72|373.42|373.22|373.92|373.72|373.37|373.22|190
1735050900000|2024-12-24 14:35:00|373.37|373.17|373.77|373.57|373.82|373.67|373.37|373.17|41
1735051200000|2024-12-24 14:40:00|373.82|373.62|373.87|373.67|374.07|373.87|373.72|373.57|41
1735051500000|2024-12-24 14:45:00|373.92|373.77|373.92|373.72|373.97|373.77|373.72|373.57|68
1735051800000|2024-12-24 14:50:00|373.87|373.67|373.72|373.57|373.87|373.72|373.72|373.52|12
1735052100000|2024-12-24 14:55:00|373.67|373.52|373.67|373.52|373.72|373.57|373.62|373.47|20
1735052400000|2024-12-24 15:00:00|373.72|373.57|373.82|373.62|373.87|373.72|373.72|373.52|56
1735052700000|2024-12-24 15:05:00|373.77|373.67|373.97|373.77|374.07|373.87|373.77|373.67|86
1735053000000|2024-12-24 15:10:00|374.02|373.82|374.07|373.92|374.12|373.92|373.97|373.77|5
1735053300000|2024-12-24 15:15:00|374.12|373.97|374.12|373.97|374.12|373.97|373.87|373.72|107
1735053600000|2024-12-24 15:20:00|374.07|373.92|374.02|373.87|374.12|373.92|374.02|373.87|13
1735053900000|2024-12-24 15:25:00|374.07|373.92|373.97|373.82|374.07|373.92|373.97|373.82|24
1735054200000|2024-12-24 15:30:00|374.02|373.77|374.07|373.92|374.12|373.97|373.97|373.77|40
1735054500000|2024-12-24 15:35:00|374.12|373.97|374.07|373.92|374.12|373.97|374.07|373.92|13
1735054800000|2024-12-24 15:40:00|374.12|373.97|374.22|374.02|374.22|374.07|374.12|373.97|33
1735055100000|2024-12-24 15:45:00|374.17|373.97|374.17|374.02|374.22|374.02|374.12|373.97|12
1735055400000|2024-12-24 15:50:00|374.12|373.97|374.02|373.87|374.17|374.02|374.02|373.87|29
1735055700000|2024-12-24 15:55:00|373.97|373.82|374.02|373.87|374.07|373.87|373.97|373.82|28
1735056000000|2024-12-24 16:00:00|373.97|373.82|373.92|373.77|374.02|373.82|373.92|373.77|14
1735056300000|2024-12-24 16:05:00|373.87|373.72|373.92|373.77|373.92|373.77|373.82|373.67|33
1735056600000|2024-12-24 16:10:00|373.87|373.72|373.87|373.72|373.92|373.77|373.77|373.62|81
1735056900000|2024-12-24 16:15:00|373.92|373.67|373.87|373.72|373.92|373.72|373.82|373.67|17
1735057200000|2024-12-24 16:20:00|373.82|373.67|373.82|373.67|373.82|373.67|373.77|373.62|16
1735057500000|2024-12-24 16:25:00|373.77|373.62|373.92|373.77|373.92|373.77|373.77|373.62|295
1735057800000|2024-12-24 16:30:00|374.12|373.82|373.97|373.82|374.12|373.82|373.97|373.82|12
1735058100000|2024-12-24 16:35:00|374.07|373.87|373.97|373.82|374.07|373.87|373.92|373.77|39
1735058400000|2024-12-24 16:40:00|373.92|373.77|373.92|373.77|373.97|373.82|373.92|373.77|18
1735058700000|2024-12-24 16:45:00|373.87|373.72|373.87|373.72|373.97|373.77|373.87|373.72|17
1735059000000|2024-12-24 16:50:00|373.82|373.67|373.67|373.52|373.82|373.72|373.67|373.52|37
1735059300000|2024-12-24 16:55:00|373.72|373.57|373.62|373.47|373.82|373.62|373.62|373.47|18
1735059600000|2024-12-24 17:00:00|373.67|373.52|373.67|373.47|373.67|373.52|373.62|373.47|14
1735059900000|2024-12-24 17:05:00|373.72|373.52|373.77|373.62|373.82|373.62|373.72|373.52|20
1735060200000|2024-12-24 17:10:00|373.82|373.67|373.82|373.67|373.87|373.72|373.77|373.57|28
1735060500000|2024-12-24 17:15:00|373.87|373.62|373.92|373.72|373.92|373.77|373.82|373.62|30
1735060800000|2024-12-24 17:20:00|373.87|373.67|373.82|373.67|373.92|373.72|373.77|373.62|15
1735061100000|2024-12-24 17:25:00|373.87|373.72|373.92|373.77|374.02|373.82|373.87|373.67|25
1735061400000|2024-12-24 17:30:00|373.87|373.72|373.82|373.62|373.92|373.77|373.82|373.62|41
1735061700000|2024-12-24 17:35:00|373.77|373.57|373.97|373.77|373.97|373.77|373.72|373.57|26
1735062000000|2024-12-24 17:40:00|374.02|373.82|373.92|373.72|374.02|373.82|373.92|373.72|24
1735062300000|2024-12-24 17:45:00|373.87|373.67|373.87|373.67|373.87|373.72|373.82|373.67|19
1735062600000|2024-12-24 17:50:00|373.92|373.72|373.97|373.77|373.97|373.77|373.87|373.67|38
1735062900000|2024-12-24 17:55:00|373.92|373.82|374.07|373.92|374.12|373.92|373.92|373.77|16
1735063200000|2024-12-24 18:00:00|374.12|373.97|374.22|374.07|374.27|374.12|374.07|373.97|34
1735063500000|2024-12-24 18:05:00|374.27|374.12|374.22|374.02|374.27|374.12|374.17|374.02|1
1735063800000|2024-12-24 18:10:00|374.17|374.07|374.32|374.12|374.32|374.12|374.17|374.02|4
1735064100000|2024-12-24 18:15:00|374.27|374.07|374.22|374.02|374.27|374.07|374.22|374.02|3
1735064700000|2024-12-24 18:25:00|374.17||374.17||374.17||374.17||28
1735065000000|2024-12-24 18:30:00|374.22|374.07|374.27|374.12|374.27|374.12|374.22|374.07|2
1735065900000|2024-12-24 18:45:00|374.32|374.17|374.32|374.17|374.32|374.17|374.32|374.17|1
1735066200000|2024-12-24 18:50:00|374.27|374.07|374.27|374.07|374.32|374.12|374.27|374.07|7
1735066500000|2024-12-24 18:55:00||374.12||374.07||374.12||374.07|1
1735066800000|2024-12-24 19:00:00||374.12||374.07||374.12||374.07|0
1735067400000|2024-12-24 19:10:00||374.12||374.12||374.12||374.12|0
1735067700000|2024-12-24 19:15:00|374.22|374.07|374.22|374.07|374.27|374.07|374.22|374.07|2
1735068000000|2024-12-24 19:20:00|374.17|374.02|374.17|374.02|374.17|374.02|374.17|374.02|8
1735068600000|2024-12-24 19:30:00|||||||||2
1735068900000|2024-12-24 19:35:00|||||||||1
1735069200000|2024-12-24 19:40:00|||||||||5
1735069500000|2024-12-24 19:45:00|||||||||1
1735069800000|2024-12-24 19:50:00|||||||||2
1735070100000|2024-12-24 19:55:00|||||||||2
1735070400000|2024-12-24 20:00:00|374.22|374.12|374.32|374.17|374.32|374.17|374.22|374.12|3
1735070700000|2024-12-24 20:05:00|374.27|374.12|374.27|374.12|374.27|374.12|374.27|374.12|2
1735071000000|2024-12-24 20:10:00|374.32|374.07|374.32|374.12|374.32|374.17|374.32|374.07|2
1735071600000|2024-12-24 20:20:00||374.17||374.17||374.17||374.17|0
1735072800000|2024-12-24 20:40:00|374.27|374.12|374.27|374.02|374.27|374.12|374.22|374.02|25
1735073100000|2024-12-24 20:45:00|374.32|374.07|374.32|374.07|374.32|374.07|374.32|374.07|0
1735073400000|2024-12-24 20:50:00|374.27|374.02|374.27|374.02|374.27|374.02|374.27|374.02|0
1735074000000|2024-12-24 21:00:00|||||||||9
1735074300000|2024-12-24 21:05:00|374.22|373.97|374.27|374.02|374.27|374.02|374.22|373.97|2
1735074600000|2024-12-24 21:10:00|374.47|373.87|374.47|373.87|374.47|373.87|374.47|373.87|0
1735167600000|2024-12-25 23:00:00|374.37|373.77|374.47|373.87|374.57|373.97|374.37|373.77|0
1735167900000|2024-12-25 23:05:00|374.37|373.77|374.37|373.77|374.47|373.87|374.37|373.77|0
1735168200000|2024-12-25 23:10:00|374.47|373.87|374.47|373.87|374.47|373.87|374.37|373.77|0
1735168500000|2024-12-25 23:15:00|374.37|373.77|374.37|373.77|374.47|373.87|374.37|373.77|0
1735168800000|2024-12-25 23:20:00|374.47|373.87|374.37|373.77|374.47|373.87|374.37|373.77|0
1735169100000|2024-12-25 23:25:00|374.27|373.67|374.37|373.77|374.37|373.77|374.27|373.67|0
1735169400000|2024-12-25 23:30:00|374.27|373.67|374.37|373.77|374.37|373.77|374.27|373.67|0
1735170300000|2024-12-25 23:45:00|374.27|373.67|374.27|373.67|374.27|373.67|374.27|373.67|0
1735170600000|2024-12-25 23:50:00|374.37|373.77|374.37|373.77|374.37|373.77|374.37|373.77|0
1735170900000|2024-12-25 23:55:00|374.27|373.67|374.37|373.77|374.37|373.77|374.27|373.67|0
1735171200000|2024-12-26 00:00:00|374.27|373.67|374.37|373.77|374.37|373.77|374.27|373.67|0
1735171500000|2024-12-26 00:05:00|374.27|373.67|374.27|373.67|374.37|373.77|374.27|373.67|0
1735171800000|2024-12-26 00:10:00|374.37|373.77|374.47|373.87|374.47|373.87|374.27|373.67|0
1735172100000|2024-12-26 00:15:00|374.57|373.97|374.47|373.87|374.57|373.97|374.47|373.87|0
1735172700000|2024-12-26 00:25:00|374.57|373.97|374.47|373.87|374.57|373.97|374.47|373.87|0
1735173000000|2024-12-26 00:30:00|374.22|373.47|374.07|373.82|374.92|374.27|374.07|373.47|74
1735173300000|2024-12-26 00:35:00|374.02|373.72|373.97|373.77|374.02|373.82|373.87|373.72|107
1735173600000|2024-12-26 00:40:00|373.92|373.67|373.72|373.52|373.97|373.77|373.72|373.52|133
1735173900000|2024-12-26 00:45:00|373.67|373.47|373.27|373.07|373.67|373.47|373.27|373.07|176
1735174200000|2024-12-26 00:50:00|373.32|373.12|373.07|372.87|373.37|373.17|373.02|372.87|89
1735174500000|2024-12-26 00:55:00|373.02|372.92|373.42|373.27|373.47|373.27|372.92|372.72|98
1735174800000|2024-12-26 01:00:00|373.32|373.12|373.07|372.87|373.37|373.12|372.67|372.52|503
1735175100000|2024-12-26 01:05:00|372.97|372.82|372.92|372.72|373.22|373.07|372.92|372.72|329
1735175400000|2024-12-26 01:10:00|372.87|372.77|373.17|372.97|373.17|372.97|372.87|372.72|255
1735175700000|2024-12-26 01:15:00|373.12|373.02|373.32|373.12|373.42|373.22|373.12|372.92|194
1735176000000|2024-12-26 01:20:00|373.22|373.07|373.17|373.02|373.27|373.12|373.07|372.92|772
1735176300000|2024-12-26 01:25:00|373.22|373.07|373.32|373.17|373.32|373.17|373.17|373.02|8156
1735176600000|2024-12-26 01:30:00|373.37|373.22|372.92|372.77|373.37|373.22|372.87|372.72|244
1735176900000|2024-12-26 01:35:00|372.87|372.72|372.92|372.77|373.02|372.82|372.82|372.67|256
1735177200000|2024-12-26 01:40:00|372.97|372.72|372.82|372.67|372.97|372.77|372.82|372.67|293
1735177500000|2024-12-26 01:45:00|372.87|372.72|372.72|372.57|372.97|372.82|372.72|372.52|314
1735177800000|2024-12-26 01:50:00|372.77|372.52|372.82|372.67|372.87|372.72|372.72|372.52|327
1735178100000|2024-12-26 01:55:00|372.87|372.62|372.77|372.57|372.87|372.67|372.77|372.57|275
1735178400000|2024-12-26 02:00:00|372.72|372.52|372.87|372.72|372.87|372.72|372.57|372.42|280
1735178700000|2024-12-26 02:05:00|372.92|372.67|372.92|372.72|373.02|372.82|372.87|372.67|338
1735179000000|2024-12-26 02:10:00|372.97|372.77|373.07|372.92|373.12|372.97|372.97|372.77|348
1735179300000|2024-12-26 02:15:00|373.02|372.87|373.22|373.07|373.22|373.07|372.97|372.77|571
1735179600000|2024-12-26 02:20:00|373.27|373.02|373.37|373.17|373.37|373.22|373.22|373.02|323
1735179900000|2024-12-26 02:25:00|373.32|373.22|373.22|373.02|373.32|373.22|373.17|373.02|226
1735180200000|2024-12-26 02:30:00|373.17|373.07|373.07|372.92|373.17|373.07|373.07|372.87|263
1735180500000|2024-12-26 02:35:00|373.02|372.87|373.12|372.92|373.17|372.97|372.97|372.77|281
1735180800000|2024-12-26 02:40:00|373.17|372.97|373.17|373.02|373.22|373.07|373.12|372.97|182
1735181100000|2024-12-26 02:45:00|373.22|373.07|373.22|373.02|373.27|373.12|373.17|373.02|292
1735181400000|2024-12-26 02:50:00|373.17|373.07|373.12|372.92|373.22|373.07|373.12|372.92|242
1735181700000|2024-12-26 02:55:00|373.17|372.97|372.97|372.82|373.17|373.02|372.97|372.82|209
1735182000000|2024-12-26 03:00:00|372.92|372.77|373.02|372.87|373.12|372.92|372.92|372.77|255
1735182300000|2024-12-26 03:05:00|373.07|372.92|373.02|372.87|373.12|372.92|372.92|372.77|220
1735182600000|2024-12-26 03:10:00|372.97|372.82|372.92|372.77|373.02|372.82|372.87|372.72|402
1735182900000|2024-12-26 03:15:00|372.87|372.72|372.92|372.77|372.92|372.77|372.82|372.67|346
1735183200000|2024-12-26 03:20:00|372.97|372.82|373.02|372.82|373.02|372.87|372.92|372.82|276
1735183500000|2024-12-26 03:25:00|372.97|372.87|372.82|372.67|373.02|372.87|372.82|372.67|952
1735183800000|2024-12-26 03:30:00|372.87|372.62|372.92|372.72|372.92|372.77|372.87|372.62|299
1735184100000|2024-12-26 03:35:00|372.97|372.77|373.02|372.87|373.02|372.87|372.92|372.77|199
1735184400000|2024-12-26 03:40:00|372.97|372.82|372.87|372.67|372.97|372.82|372.87|372.67|290
1735184700000|2024-12-26 03:45:00|372.82|372.72|372.92|372.72|372.92|372.77|372.82|372.72|281
1735185000000|2024-12-26 03:50:00|372.97|372.77|372.92|372.77|372.97|372.77|372.87|372.72|362
1735185300000|2024-12-26 03:55:00|372.87|372.72|372.87|372.72|372.92|372.77|372.87|372.72|235
1735185600000|2024-12-26 04:00:00|372.92|372.77|373.02|372.87|373.02|372.87|372.92|372.77|308
1735185900000|2024-12-26 04:05:00|373.07|372.92|373.17|373.02|373.17|373.02|373.02|372.92|243
1735186200000|2024-12-26 04:10:00|373.22|373.07|373.32|373.17|373.37|373.22|373.22|373.07|373
1735186500000|2024-12-26 04:15:00|373.37|373.22|373.42|373.27|373.42|373.27|373.32|373.17|192
1735186800000|2024-12-26 04:20:00|373.37|373.22|373.42|373.27|373.42|373.27|373.37|373.22|267
1735187100000|2024-12-26 04:25:00|373.47|373.22|373.57|373.42|373.57|373.42|373.47|373.22|3853
1735187400000|2024-12-26 04:30:00|373.52|373.37|373.67|373.47|373.67|373.52|373.52|373.37|356
1735187700000|2024-12-26 04:35:00|373.62|373.52|373.62|373.42|373.62|373.52|373.57|373.42|1336
1735188000000|2024-12-26 04:40:00|373.57|373.47|373.72|373.52|373.72|373.52|373.57|373.47|211
1735188300000|2024-12-26 04:45:00|373.77|373.62|373.82|373.62|373.82|373.67|373.77|373.62|699
1735188600000|2024-12-26 04:50:00|373.67|373.52|373.67|373.47|373.77|373.57|373.62|373.47|1187
1735188900000|2024-12-26 04:55:00|373.62|373.52|373.57|373.42|373.67|373.52|373.57|373.42|262
1735189200000|2024-12-26 05:00:00|373.62|373.37|373.47|373.32|373.62|373.42|373.32|373.17|375
1735189500000|2024-12-26 05:05:00|373.52|373.37|373.62|373.42|373.62|373.47|373.42|373.22|398
1735189800000|2024-12-26 05:10:00|373.57|373.47|373.52|373.32|373.62|373.47|373.52|373.32|344
1735190100000|2024-12-26 05:15:00|373.57|373.37|373.52|373.37|373.57|373.42|373.47|373.32|324
1735190400000|2024-12-26 05:20:00|373.57|373.42|373.57|373.37|373.62|373.42|373.52|373.32|341
1735190700000|2024-12-26 05:25:00|373.52|373.42|373.47|373.32|373.57|373.42|373.47|373.27|250
1735191000000|2024-12-26 05:30:00|373.52|373.37|373.47|373.32|373.52|373.37|373.37|373.17|300
1735191300000|2024-12-26 05:35:00|373.52|373.37|373.62|373.47|373.67|373.47|373.52|373.37|272
1735191600000|2024-12-26 05:40:00|373.67|373.52|373.77|373.62|373.82|373.67|373.62|373.47|261
1735191900000|2024-12-26 05:45:00|373.72|373.57|373.62|373.42|373.72|373.62|373.57|373.37|426
1735192200000|2024-12-26 05:50:00|373.57|373.37|373.82|373.67|373.82|373.67|373.57|373.37|1125
1735192500000|2024-12-26 05:55:00|373.87|373.62|373.67|373.52|373.87|373.62|373.62|373.47|330
1735192800000|2024-12-26 06:00:00|373.62|373.47|373.52|373.37|373.62|373.52|373.52|373.37|244
1735193100000|2024-12-26 06:05:00|373.47|373.32|373.57|373.37|373.67|373.47|373.42|373.22|196
1735193400000|2024-12-26 06:10:00|373.62|373.42|373.57|373.37|373.62|373.47|373.57|373.37|215
1735193700000|2024-12-26 06:15:00|373.52|373.42|373.47|373.32|373.57|373.42|373.42|373.27|229
1735194000000|2024-12-26 06:20:00|373.52|373.37|373.57|373.37|373.57|373.37|373.47|373.37|152
1735194300000|2024-12-26 06:25:00|373.52|373.42|373.52|373.37|373.62|373.42|373.47|373.32|327
1735194600000|2024-12-26 06:30:00|373.57|373.42|373.57|373.42|373.62|373.42|373.57|373.42|158
1735194900000|2024-12-26 06:35:00|373.62|373.47|373.57|373.37|373.62|373.47|373.52|373.37|240
1735195200000|2024-12-26 06:40:00|373.52|373.32|373.47|373.32|373.57|373.32|373.47|373.32|252
1735195500000|2024-12-26 06:45:00|373.52|373.37|373.52|373.37|373.52|373.37|373.52|373.37|214
1735195800000|2024-12-26 06:50:00|373.57|373.42|373.62|373.47|373.62|373.47|373.52|373.37|700
1735196100000|2024-12-26 06:55:00|373.57|373.42|373.57|373.42|373.62|373.47|373.57|373.42|231
1735196400000|2024-12-26 07:00:00|373.62|373.47|373.67|373.47|373.67|373.47|373.57|373.47|178
1735196700000|2024-12-26 07:05:00|373.62|373.52|373.62|373.47|373.62|373.52|373.62|373.47|229
1735197000000|2024-12-26 07:10:00|373.57|373.37|373.62|373.47|373.67|373.52|373.57|373.37|337
1735197300000|2024-12-26 07:15:00|373.67|373.42|373.57|373.42|373.67|373.47|373.57|373.42|165
1735197600000|2024-12-26 07:20:00|373.62|373.47|373.62|373.47|373.67|373.52|373.62|373.47|179
1735197900000|2024-12-26 07:25:00|373.67|373.52|373.67|373.52|373.67|373.52|373.67|373.52|266
1735198200000|2024-12-26 07:30:00|373.72|373.57|373.72|373.57|373.77|373.62|373.72|373.57|182
1735198500000|2024-12-26 07:35:00|373.77|373.62|373.77|373.62|373.77|373.62|373.77|373.62|189
1735198800000|2024-12-26 07:40:00|373.82|373.67|373.82|373.67|373.87|373.72|373.77|373.62|241
1735199100000|2024-12-26 07:45:00|373.77|373.62|373.72|373.57|373.77|373.62|373.72|373.52|196
1735199400000|2024-12-26 07:50:00|373.77|373.62|373.67|373.52|373.77|373.62|373.67|373.52|244
1735199700000|2024-12-26 07:55:00|373.62|373.47|373.72|373.57|373.72|373.57|373.62|373.47|257
1735200000000|2024-12-26 08:00:00|373.67|373.52|373.67|373.47|373.72|373.57|373.62|373.47|157
1735200300000|2024-12-26 08:05:00|373.62|373.52|373.62|373.47|373.67|373.52|373.52|373.37|232
1735200600000|2024-12-26 08:10:00|373.67|373.52|373.62|373.47|373.67|373.52|373.62|373.47|186
1735200900000|2024-12-26 08:15:00|373.57|373.42|373.67|373.52|373.67|373.52|373.57|373.42|207
1735201200000|2024-12-26 08:20:00|373.62|373.47|373.42|373.27|373.62|373.47|373.42|373.27|300
1735201500000|2024-12-26 08:25:00|373.47|373.22|373.42|373.27|373.47|373.27|373.37|373.22|197
1735201800000|2024-12-26 08:30:00|373.37|373.22|373.37|373.22|373.37|373.27|373.17|373.02|218
1735202100000|2024-12-26 08:35:00|373.32|373.17|373.42|373.27|373.42|373.27|373.32|373.17|188
1735202400000|2024-12-26 08:40:00|373.47|373.37|373.52|373.32|373.52|373.37|373.42|373.22|198
1735202700000|2024-12-26 08:45:00|373.47|373.37|373.57|373.42|373.57|373.42|373.47|373.37|172
1735203000000|2024-12-26 08:50:00|373.62|373.37|373.62|373.47|373.62|373.47|373.57|373.37|84
1735203300000|2024-12-26 08:55:00|373.57|373.42|373.67|373.52|373.72|373.57|373.47|373.32|432
1735203600000|2024-12-26 09:00:00|373.57|373.47|373.62|373.47|373.72|373.52|373.42|373.22|262
1735203900000|2024-12-26 09:05:00|373.57|373.42|373.72|373.52|373.72|373.57|373.57|373.42|123
1735204200000|2024-12-26 09:10:00|373.77|373.57|373.67|373.47|373.77|373.62|373.57|373.37|62
1735204500000|2024-12-26 09:15:00|373.72|373.52|373.82|373.62|373.82|373.67|373.67|373.47|90
1735204800000|2024-12-26 09:20:00|373.97|373.37|373.97|373.37|373.97|373.37|373.97|373.37|0
1735205100000|2024-12-26 09:25:00|374.07|373.47|374.07|373.47|374.07|373.47|373.97|373.37|1
1735205400000|2024-12-26 09:30:00|374.17|373.57|374.17|373.57|374.17|373.57|374.07|373.47|0
1735205700000|2024-12-26 09:35:00|374.07|373.47|374.17|373.57|374.17|373.57|374.07|373.47|0
1735206000000|2024-12-26 09:40:00|374.07|373.47|374.17|373.57|374.17|373.57|374.07|373.47|0
1735206300000|2024-12-26 09:45:00|374.07|373.47|374.07|373.47|374.17|373.57|374.07|373.47|0
1735206600000|2024-12-26 09:50:00|373.82|373.67|373.82|373.67|373.97|373.77|373.77|373.62|32
1735206900000|2024-12-26 09:55:00|373.87|373.72|373.92|373.77|373.92|373.77|373.82|373.67|44
1735207200000|2024-12-26 10:00:00|373.97|373.72|373.87|373.72|373.97|373.77|373.82|373.67|26
1735207500000|2024-12-26 10:05:00|373.92|373.77|373.87|373.72|373.92|373.77|373.87|373.72|6
1735207800000|2024-12-26 10:10:00|373.82|373.67|373.87|373.72|373.87|373.72|373.82|373.67|8
1735208100000|2024-12-26 10:15:00|373.82|373.67|373.87|373.72|373.87|373.72|373.82|373.67|25
1735208400000|2024-12-26 10:20:00|373.82|373.67|373.87|373.67|373.87|373.72|373.82|373.67|4
1735208700000|2024-12-26 10:25:00|373.82|373.72|373.82|373.67|373.87|373.72|373.77|373.62|8
1735209000000|2024-12-26 10:30:00|373.87|373.72|373.87|373.72|373.87|373.72|373.82|373.67|1
1735209300000|2024-12-26 10:35:00|373.92|373.67|373.92|373.72|373.92|373.77|373.92|373.67|20
1735209600000|2024-12-26 10:40:00|373.87|373.77|373.82|373.67|373.92|373.77|373.82|373.67|11
1735209900000|2024-12-26 10:45:00|373.87|373.72|373.77|373.57|373.87|373.72|373.72|373.57|11
1735210200000|2024-12-26 10:50:00|373.72|373.52|373.67|373.52|373.77|373.52|373.67|373.52|5
1735210500000|2024-12-26 10:55:00|373.72|373.57|373.77|373.62|373.77|373.62|373.72|373.57|70
1735210800000|2024-12-26 11:00:00|373.72|373.57|373.77|373.57|373.77|373.62|373.72|373.57|7
1735211100000|2024-12-26 11:05:00|373.72|373.62|373.77|373.62|373.77|373.62|373.72|373.57|8
1735211400000|2024-12-26 11:10:00|373.82|373.57|373.67|373.52|373.82|373.62|373.67|373.52|17
1735211700000|2024-12-26 11:15:00|373.62|373.47|373.67|373.52|373.72|373.52|373.62|373.47|14
1735212000000|2024-12-26 11:20:00|373.77|373.62|373.72|373.57|373.77|373.62|373.67|373.52|42
1735212300000|2024-12-26 11:25:00|373.77|373.62|373.87|373.72|373.92|373.77|373.77|373.62|34
1735212600000|2024-12-26 11:30:00||373.67||373.72||373.72||373.67|0
1735213200000|2024-12-26 11:40:00|373.92||373.87||373.92||373.87||6
1735213500000|2024-12-26 11:45:00|373.82|373.67|373.87|373.72|373.87|373.72|373.82|373.67|15
1735213800000|2024-12-26 11:50:00|373.92|373.77|373.97|373.77|373.97|373.82|373.92|373.72|26
1735214100000|2024-12-26 11:55:00|373.92|373.82|373.97|373.82|373.97|373.82|373.92|373.77|13
1735214400000|2024-12-26 12:00:00|373.92|373.77|373.92|373.77|373.97|373.82|373.87|373.72|41
1735214700000|2024-12-26 12:05:00|373.87|373.72|373.92|373.72|373.92|373.77|373.87|373.72|13
1735215000000|2024-12-26 12:10:00|373.87|373.77|373.87|373.72|373.97|373.77|373.87|373.72|18
1735215300000|2024-12-26 12:15:00|373.82|373.67|373.87|373.72|373.87|373.72|373.82|373.67|7
1735215600000|2024-12-26 12:20:00|373.92|373.77|373.87|373.72|373.92|373.77|373.82|373.67|25
1735215900000|2024-12-26 12:25:00|373.92|373.77|373.87|373.72|373.92|373.77|373.82|373.67|8
1735216200000|2024-12-26 12:30:00|373.82|373.67|373.82|373.67|373.87|373.72|373.82|373.67|0
1735216500000|2024-12-26 12:35:00|373.87|373.72|373.77|373.57|373.87|373.72|373.72|373.57|13
1735216800000|2024-12-26 12:40:00|373.72|373.62|373.77|373.62|373.82|373.67|373.72|373.57|12
1735217100000|2024-12-26 12:45:00|373.82|373.67|373.82|373.67|373.82|373.67|373.77|373.62|6
1735217400000|2024-12-26 12:50:00|373.77|373.62|373.82|373.67|373.82|373.67|373.77|373.62|2
1735217700000|2024-12-26 12:55:00|373.77|373.62|373.82|373.62|373.82|373.67|373.77|373.62|2
1735218000000|2024-12-26 13:00:00|373.77|373.67|373.82|373.62|373.82|373.67|373.77|373.62|4
1735218300000|2024-12-26 13:05:00|373.77|373.67|373.97|373.77|373.97|373.82|373.77|373.67|26
1735218600000|2024-12-26 13:10:00|373.92|373.82|373.97|373.82|374.02|373.87|373.92|373.77|180
1735218900000|2024-12-26 13:15:00|373.92|373.77|373.87|373.72|373.97|373.77|373.87|373.72|4
1735219200000|2024-12-26 13:20:00|373.82|373.67|373.87|373.67|373.87|373.67|373.82|373.67|2
1735219500000|2024-12-26 13:25:00|373.82||373.87||373.87||373.82||0
1735219800000|2024-12-26 13:30:00|373.82|373.57|373.77|373.57|373.87|373.67|373.72|373.57|6
1735220100000|2024-12-26 13:35:00|373.72|373.62|373.87|373.67|373.87|373.67|373.72|373.57|5
1735220400000|2024-12-26 13:40:00|373.82|373.72|373.77|373.57|373.87|373.72|373.72|373.57|2
1735220700000|2024-12-26 13:45:00|373.72|373.62|373.77|373.57|373.77|373.62|373.72|373.57|0
1735221000000|2024-12-26 13:50:00|373.72|373.52|373.77|373.57|373.82|373.67|373.67|373.47|17
1735221300000|2024-12-26 13:55:00|373.72|373.62|373.77|373.62|373.82|373.62|373.72|373.62|0
1735221600000|2024-12-26 14:00:00|373.72|373.57|373.77|373.57|373.77|373.62|373.72|373.57|8
1735221900000|2024-12-26 14:05:00|373.72|373.52|373.67|373.52|373.72|373.57|373.62|373.47|22
1735222200000|2024-12-26 14:10:00|373.62|373.47|373.62|373.42|373.62|373.47|373.62|373.42|12
1735222500000|2024-12-26 14:15:00|373.57|373.47|373.62|373.47|373.62|373.47|373.57|373.42|191
1735222800000|2024-12-26 14:20:00|373.57|373.42|373.67|373.52|373.67|373.52|373.57|373.42|2
1735223100000|2024-12-26 14:25:00|373.62|373.47|373.72|373.57|373.77|373.57|373.62|373.47|12
1735223400000|2024-12-26 14:30:00|373.77|373.52|373.97|373.82|373.97|373.82|373.57|373.42|121
1735223700000|2024-12-26 14:35:00|373.92|373.77|373.92|373.77|374.02|373.87|373.92|373.77|22
1735224000000|2024-12-26 14:40:00|373.97|373.82|373.97|373.82|373.97|373.82|373.92|373.77|12
1735224300000|2024-12-26 14:45:00|374.02|373.87|373.82|373.62|374.07|373.87|373.77|373.62|30
1735224600000|2024-12-26 14:50:00|373.77|373.67|373.47|373.32|373.82|373.67|373.42|373.27|23
1735224900000|2024-12-26 14:55:00|373.52|373.37|373.77|373.57|373.77|373.57|373.47|373.27|41
1735225200000|2024-12-26 15:00:00|373.72|373.52|373.67|373.47|373.77|373.57|373.62|373.47|36
1735225500000|2024-12-26 15:05:00|373.62|373.52|373.57|373.37|373.72|373.52|373.52|373.37|15
1735225800000|2024-12-26 15:10:00|373.62|373.42|373.72|373.57|373.77|373.57|373.62|373.42|73
1735226100000|2024-12-26 15:15:00|373.67|373.52|373.82|373.62|373.82|373.67|373.67|373.47|18
1735226400000|2024-12-26 15:20:00|373.77|373.67|373.97|373.77|373.97|373.82|373.77|373.62|22
1735226700000|2024-12-26 15:25:00|373.92|373.82|373.97|373.77|374.02|373.87|373.92|373.77|2
1735227000000|2024-12-26 15:30:00|373.92|373.82|373.97|373.82|373.97|373.82|373.92|373.77|2
1735227300000|2024-12-26 15:35:00|374.02|373.87|374.02|373.82|374.07|373.92|373.97|373.82|9
1735227600000|2024-12-26 15:40:00|373.97|373.87|373.97|373.82|374.02|373.87|373.87|373.72|19
1735227900000|2024-12-26 15:45:00|373.92|373.77|374.07|373.87|374.07|373.87|373.92|373.77|1
1735228200000|2024-12-26 15:50:00|374.02|373.92|374.02|373.87|374.07|373.92|374.02|373.87|0
1735228500000|2024-12-26 15:55:00|373.97|373.82|374.17|373.97|374.17|373.97|373.97|373.82|9
1735228800000|2024-12-26 16:00:00|374.22|374.02|374.17|373.97|374.22|374.02|374.12|373.97|0
1735229100000|2024-12-26 16:05:00|374.12|374.02|374.17|373.97|374.22|374.02|374.12|373.97|0
1735229400000|2024-12-26 16:10:00|374.12|373.92|374.22|374.02|374.22|374.07|374.12|373.92|2
1735229700000|2024-12-26 16:15:00|374.17|374.07|374.17|374.02|374.17|374.07|374.17|373.97|3
1735230000000|2024-12-26 16:20:00|374.12|373.97|374.07|373.92|374.12|374.02|374.07|373.92|2
1735230300000|2024-12-26 16:25:00|374.02|373.87|374.07|373.92|374.07|373.92|373.97|373.82|559
1735230600000|2024-12-26 16:30:00||373.87||373.92||373.92||373.87|2
1735230900000|2024-12-26 16:35:00|374.12|373.97|374.12|373.92|374.12|373.97|374.07|373.92|4
1735231200000|2024-12-26 16:40:00|374.07|373.97|374.22|374.02|374.22|374.07|374.07|373.92|2
1735231500000|2024-12-26 16:45:00|374.17|374.07|374.22|374.02|374.22|374.07|374.12|373.97|2
1735231800000|2024-12-26 16:50:00|374.17|373.97|374.17|373.97|374.22|374.02|374.12|373.97|0
1735232100000|2024-12-26 16:55:00|374.22|374.02|374.22|374.02|374.22|374.07|374.17|374.02|0
1735232400000|2024-12-26 17:00:00|374.17|373.97|374.17|373.97|374.22|374.02|374.12|373.97|0
1735232700000|2024-12-26 17:05:00|374.12|374.02|374.12|373.97|374.17|374.02|374.12|373.97|3
1735233000000|2024-12-26 17:10:00|374.17|374.02|374.17|373.97|374.17|374.02|374.12|373.97|2
1735233300000|2024-12-26 17:15:00|374.12|373.92|374.17|373.97|374.17|374.02|374.12|373.92|0
1735233600000|2024-12-26 17:20:00|374.12|373.92|374.07|373.92|374.12|373.92|374.02|373.87|8
1735233900000|2024-12-26 17:25:00|374.02|373.87|374.02|373.87|374.07|373.92|373.97|373.82|0
1735234200000|2024-12-26 17:30:00|373.97|373.82|374.07|373.87|374.07|373.87|373.97|373.77|0
1735234500000|2024-12-26 17:35:00|374.12|373.92|373.92|373.77|374.12|373.92|373.92|373.77|4
1735234800000|2024-12-26 17:40:00|373.97|373.72|373.97|373.77|373.97|373.77|373.87|373.72|3
1735235100000|2024-12-26 17:45:00|373.92|373.72|373.72|373.52|373.92|373.72|373.62|373.47|13
1735235400000|2024-12-26 17:50:00|373.67|373.57|373.77|373.57|373.77|373.62|373.62|373.47|6
1735235700000|2024-12-26 17:55:00|373.82|373.62|373.72|373.52|373.87|373.67|373.67|373.52|4
1735236000000|2024-12-26 18:00:00|373.77|373.57|373.87|373.67|373.87|373.67|373.77|373.57|1
1735236300000|2024-12-26 18:05:00|373.82|373.62|373.92|373.72|373.92|373.72|373.77|373.57|1
1735236600000|2024-12-26 18:10:00|373.87||373.92||373.92||373.87||2
1735236900000|2024-12-26 18:15:00|373.87|373.77|374.07|373.87|374.07|373.92|373.87|373.77|51
1735237200000|2024-12-26 18:20:00|374.02|373.92|373.92|373.72|374.07|373.92|373.87|373.67|20
1735237500000|2024-12-26 18:25:00|373.97|373.77|373.92|373.77|373.97|373.82|373.87|373.72|47
1735237800000|2024-12-26 18:30:00|373.87|373.72|373.77|373.62|373.92|373.77|373.77|373.62|18
1735238100000|2024-12-26 18:35:00|373.82|373.67|373.87|373.67|373.92|373.72|373.77|373.62|2
1735238400000|2024-12-26 18:40:00|373.82|373.72|373.77|373.57|373.87|373.72|373.72|373.57|5
1735238700000|2024-12-26 18:45:00|373.82|373.62|373.87|373.67|373.87|373.72|373.77|373.57|1
1735239000000|2024-12-26 18:50:00|373.82|373.62|373.87|373.67|373.87|373.72|373.77|373.62|1
1735239300000|2024-12-26 18:55:00|373.92|373.72|373.87|373.67|373.92|373.72|373.77|373.57|6
1735239600000|2024-12-26 19:00:00|373.82|373.62|373.77|373.57|373.82|373.62|373.77|373.57|0
1735239900000|2024-12-26 19:05:00|373.72|373.52|373.72|373.52|373.77|373.57|373.67|373.47|0
1735240200000|2024-12-26 19:10:00|373.77|373.57|373.77|373.57|373.77|373.57|373.72|373.52|2
1735240500000|2024-12-26 19:15:00|373.72|373.52|373.77|373.52|373.82|373.62|373.67|373.52|2
1735240800000|2024-12-26 19:20:00|373.72|373.57|373.82|373.62|373.82|373.62|373.72|373.57|0
1735241100000|2024-12-26 19:25:00|373.87|373.67|373.82|373.62|373.87|373.67|373.82|373.62|1
1735241400000|2024-12-26 19:30:00|373.77|373.67|373.77|373.62|373.87|373.67|373.77|373.62|2
1735241700000|2024-12-26 19:35:00|373.82|373.67|373.87|373.67|373.87|373.72|373.82|373.62|7
1735242000000|2024-12-26 19:40:00|373.92|373.72|374.02|373.82|374.02|373.82|373.92|373.67|3
1735242300000|2024-12-26 19:45:00|373.97|373.77|373.92|373.77|374.02|373.82|373.92|373.77|3
1735242600000|2024-12-26 19:50:00|373.97|373.82|374.02|373.82|374.02|373.82|373.92|373.82|1
1735242900000|2024-12-26 19:55:00|373.97|373.77|374.02|373.82|374.02|373.82|373.97|373.77|1
1735243200000|2024-12-26 20:00:00|373.97|373.77|374.12|373.92|374.12|373.92|373.92|373.77|10
1735243500000|2024-12-26 20:05:00|374.07|373.97|374.12|373.92|374.12|373.97|374.02|373.87|2
1735243800000|2024-12-26 20:10:00|374.07|373.87|374.07|373.87|374.12|373.97|374.02|373.87|5
1735244100000|2024-12-26 20:15:00|374.12|373.92|374.17|373.97|374.17|374.02|374.07|373.87|6
1735244400000|2024-12-26 20:20:00|374.22|374.02|374.22|374.07|374.22|374.07|374.22|373.97|1
1735244700000|2024-12-26 20:25:00|374.17|374.02|374.22|374.02|374.22|374.07|374.17|373.97|8
1735245000000|2024-12-26 20:30:00|374.17|373.97|374.22|374.02|374.22|374.02|374.17|373.97|0
1735245300000|2024-12-26 20:35:00|374.27|374.07|374.27|374.12|374.32|374.12|374.22|374.02|7
1735245600000|2024-12-26 20:40:00|374.32|374.07|374.32|374.17|374.32|374.17|374.27|374.07|9
1735245900000|2024-12-26 20:45:00|374.37|374.22|374.37|374.17|374.37|374.22|374.32|374.17|13
1735246200000|2024-12-26 20:50:00|374.42|374.22|374.37|374.17|374.47|374.32|374.37|374.17|19
1735246500000|2024-12-26 20:55:00|374.42|374.22|374.02|373.82|374.42|374.22|373.97|373.77|59
1735246800000|2024-12-26 21:00:00|374.27|373.92|374.12|373.92|374.32|373.97|374.12|373.87|10
1735247100000|2024-12-26 21:05:00|374.07|373.87|374.22|373.77|374.22|373.92|373.87|373.67|23
1735247400000|2024-12-26 21:10:00|374.17|373.72|374.27|373.67|374.37|373.92|374.02|373.67|5
1735248000000|2024-12-26 21:20:00|374.37|373.77|374.27|373.67|374.37|373.77|374.27|373.67|0
1735250100000|2024-12-26 21:55:00|374.17|373.57|374.27|373.67|374.27|373.67|374.17|373.57|0
1735250400000|2024-12-26 22:00:00|374.17|373.57|374.27|373.67|374.27|373.67|374.17|373.57|0
1735250700000|2024-12-26 22:05:00|374.17|373.57|374.27|373.67|374.27|373.67|374.17|373.57|0
1735251000000|2024-12-26 22:10:00|374.17|373.57|374.17|373.57|374.27|373.67|374.17|373.57|0
1735251300000|2024-12-26 22:15:00|374.27|373.67|374.27|373.67|374.27|373.67|374.17|373.57|0
1735251600000|2024-12-26 22:20:00|374.17|373.57|374.27|373.67|374.27|373.67|374.17|373.57|0
1735253400000|2024-12-26 22:50:00|374.17|373.57|374.17|373.57|374.17|373.57|374.17|373.57|0
1735254000000|2024-12-26 23:00:00|374.27|373.67|374.27|373.67|374.37|373.77|374.27|373.67|0
1735254300000|2024-12-26 23:05:00|374.17|373.57|374.27|373.67|374.27|373.67|374.17|373.57|0
1735254600000|2024-12-26 23:10:00|374.17|373.57|374.27|373.67|374.27|373.67|374.17|373.57|0
1735254900000|2024-12-26 23:15:00|374.17|373.57|374.27|373.67|374.27|373.67|374.17|373.57|0
1735255200000|2024-12-26 23:20:00|374.37|373.77|374.37|373.77|374.37|373.77|374.27|373.67|0
1735255500000|2024-12-26 23:25:00|374.27|373.67|374.37|373.77|374.37|373.77|374.27|373.67|0
1735255800000|2024-12-26 23:30:00|374.27|373.67|374.27|373.67|374.37|373.77|374.27|373.67|0
1735256100000|2024-12-26 23:35:00|374.37|373.77|374.37|373.77|374.37|373.77|374.27|373.67|0
1735257000000|2024-12-26 23:50:00|374.47|373.87|374.47|373.87|374.47|373.87|374.37|373.77|0
1735257300000|2024-12-26 23:55:00|374.37|373.77|374.47|373.87|374.47|373.87|374.37|373.77|0
1735257600000|2024-12-27 00:00:00|374.37|373.77|374.47|373.87|374.47|373.87|374.37|373.77|0
1735257900000|2024-12-27 00:05:00|374.37|373.77|374.37|373.77|374.47|373.87|374.37|373.77|0
1735258200000|2024-12-27 00:10:00|374.47|373.87|374.47|373.87|374.47|373.87|374.47|373.87|0
1735258500000|2024-12-27 00:15:00|374.37|373.77|374.17|373.57|374.37|373.77|374.17|373.57|0
1735258800000|2024-12-27 00:20:00|374.07|373.47|374.17|373.57|374.17|373.57|373.97|373.37|0
1735259100000|2024-12-27 00:25:00|374.07|373.47|374.07|373.47|374.17|373.57|374.07|373.47|0
1735259400000|2024-12-27 00:30:00|374.17|373.82|374.37|374.17|374.37|374.17|373.82|373.32|1484
1735259700000|2024-12-27 00:35:00|374.32|374.22|374.72|374.57|374.97|374.82|374.32|374.22|195
1735260000000|2024-12-27 00:40:00|374.77|374.62|374.77|374.57|375.12|374.92|374.52|374.32|42
1735260300000|2024-12-27 00:45:00|374.72|374.62|374.92|374.72|375.02|374.82|374.62|374.42|80
1735260600000|2024-12-27 00:50:00|374.87|374.67|374.77|374.57|375.17|374.97|374.77|374.57|521
1735260900000|2024-12-27 00:55:00|374.72|374.47|374.72|374.57|374.97|374.77|374.67|374.47|316
1735261200000|2024-12-27 01:00:00|374.77|374.67|374.57|374.37|375.32|375.17|374.42|374.17|435
1735261500000|2024-12-27 01:05:00|374.52|374.32|374.12|373.92|374.62|374.42|374.12|373.92|614
1735261800000|2024-12-27 01:10:00|374.02|373.87|373.82|373.62|374.12|373.92|373.77|373.62|1075
1735262100000|2024-12-27 01:15:00|373.87|373.67|373.42|373.27|373.87|373.67|373.42|373.27|1507
1735262400000|2024-12-27 01:20:00|373.37|373.22|373.57|373.37|373.62|373.47|373.32|373.17|151
1735262700000|2024-12-27 01:25:00|373.52|373.32|373.57|373.42|373.62|373.47|373.42|373.27|211
1735263000000|2024-12-27 01:30:00|373.62|373.47|373.42|373.27|373.72|373.52|373.42|373.27|232
1735263300000|2024-12-27 01:35:00|373.47|373.32|373.27|373.12|373.47|373.32|373.22|373.07|315
1735263600000|2024-12-27 01:40:00|373.22|373.07|373.22|373.02|373.27|373.07|373.17|372.97|144
1735263900000|2024-12-27 01:45:00|373.27|373.07|373.27|373.07|373.52|373.32|373.27|373.07|247
1735264200000|2024-12-27 01:50:00|373.22|373.12|373.27|373.07|373.32|373.17|373.07|372.92|317
1735264500000|2024-12-27 01:55:00|373.22|373.02|373.42|373.27|373.47|373.27|373.17|373.02|267
1735264800000|2024-12-27 02:00:00|373.37|373.22|373.17|373.02|373.37|373.22|373.12|372.97|306
1735265100000|2024-12-27 02:05:00|373.12|372.97|373.02|372.82|373.17|372.97|372.92|372.77|289
1735265400000|2024-12-27 02:10:00|373.07|372.87|373.12|372.97|373.17|372.97|373.02|372.82|166
1735265700000|2024-12-27 02:15:00|373.07|372.92|373.02|372.87|373.12|372.92|372.97|372.82|198
1735266000000|2024-12-27 02:20:00|373.07|372.82|372.92|372.77|373.07|372.87|372.87|372.72|181
1735266300000|2024-12-27 02:25:00|372.87|372.72|372.87|372.72|372.97|372.82|372.87|372.72|183
1735266600000|2024-12-27 02:30:00|372.82|372.67|372.82|372.67|372.87|372.72|372.82|372.67|218
1735266900000|2024-12-27 02:35:00|372.87|372.72|373.02|372.87|373.12|372.97|372.87|372.72|290
1735267200000|2024-12-27 02:40:00|373.07|372.92|372.97|372.82|373.12|372.97|372.97|372.82|154
1735267500000|2024-12-27 02:45:00|372.92|372.77|372.97|372.77|373.07|372.87|372.92|372.77|176
1735267800000|2024-12-27 02:50:00|372.92|372.82|372.87|372.72|372.97|372.82|372.87|372.72|178
1735268100000|2024-12-27 02:55:00|372.92|372.77|372.87|372.72|372.92|372.77|372.87|372.72|165
1735268400000|2024-12-27 03:00:00|372.92|372.77|372.77|372.62|372.97|372.82|372.77|372.62|201
1735268700000|2024-12-27 03:05:00|372.82|372.67|372.87|372.72|372.92|372.77|372.72|372.52|249
1735269000000|2024-12-27 03:10:00|372.92|372.77|372.97|372.82|372.97|372.82|372.87|372.72|267
1735269300000|2024-12-27 03:15:00|372.92|372.77|372.92|372.77|373.02|372.82|372.92|372.72|163
1735269600000|2024-12-27 03:20:00|372.97|372.72|372.82|372.62|373.12|372.92|372.77|372.62|344
1735269900000|2024-12-27 03:25:00|372.92|372.67|372.82|372.67|372.97|372.82|372.77|372.62|147
1735270200000|2024-12-27 03:30:00|372.87|372.62|372.77|372.62|372.92|372.77|372.67|372.52|851
1735270500000|2024-12-27 03:35:00|372.82|372.67|372.72|372.57|372.87|372.72|372.72|372.57|101
1735270800000|2024-12-27 03:40:00|372.77|372.62|372.72|372.52|372.82|372.62|372.67|372.52|128
1735271100000|2024-12-27 03:45:00|372.77|372.57|372.87|372.67|372.92|372.77|372.72|372.57|122
1735271400000|2024-12-27 03:50:00|372.82|372.72|372.92|372.77|372.92|372.77|372.77|372.57|192
1735271700000|2024-12-27 03:55:00|372.97|372.72|372.92|372.72|373.02|372.87|372.87|372.67|126
1735272000000|2024-12-27 04:00:00|372.87|372.67|372.82|372.67|372.92|372.72|372.77|372.62|105
1735272300000|2024-12-27 04:05:00|372.77|372.62|372.72|372.57|372.82|372.67|372.67|372.52|252
1735272600000|2024-12-27 04:10:00|372.77|372.52|372.82|372.62|372.87|372.72|372.72|372.52|210
1735272900000|2024-12-27 04:15:00|372.77|372.67|372.77|372.57|372.82|372.67|372.77|372.57|123
1735273200000|2024-12-27 04:20:00|372.72|372.62|372.92|372.77|372.97|372.77|372.72|372.57|140
1735273500000|2024-12-27 04:25:00|372.87|372.72|372.87|372.67|372.87|372.72|372.82|372.62|187
1735273800000|2024-12-27 04:30:00|372.82|372.72|372.87|372.67|372.87|372.72|372.77|372.57|210
1735274100000|2024-12-27 04:35:00|372.82|372.62|372.92|372.77|372.97|372.77|372.82|372.62|114
1735274400000|2024-12-27 04:40:00|372.97|372.72|372.97|372.82|373.02|372.87|372.97|372.72|215
1735274700000|2024-12-27 04:45:00|372.92|372.77|372.92|372.77|372.92|372.82|372.87|372.72|145
1735275000000|2024-12-27 04:50:00|372.97|372.82|373.12|372.92|373.17|372.97|372.97|372.82|264
1735275300000|2024-12-27 04:55:00|373.07|372.87|373.02|372.87|373.12|372.87|372.97|372.77|172
1735275600000|2024-12-27 05:00:00|372.97|372.77|372.87|372.72|373.02|372.82|372.82|372.67|298
1735275900000|2024-12-27 05:05:00|372.82|372.67|372.87|372.72|372.92|372.72|372.77|372.62|169
1735276200000|2024-12-27 05:10:00|372.82|372.67|372.82|372.62|372.92|372.77|372.77|372.62|197
1735276500000|2024-12-27 05:15:00|372.87|372.67|372.77|372.62|372.92|372.72|372.77|372.62|178
1735276800000|2024-12-27 05:20:00|372.82|372.57|372.67|372.52|372.82|372.67|372.62|372.47|194
1735277100000|2024-12-27 05:25:00|372.72|372.57|372.57|372.42|372.77|372.62|372.57|372.42|168
1735277400000|2024-12-27 05:30:00|372.62|372.37|372.47|372.27|372.62|372.37|372.42|372.27|95
1735277700000|2024-12-27 05:35:00|372.42|372.22|372.37|372.17|372.47|372.32|372.32|372.17|721
1735278000000|2024-12-27 05:40:00|372.42|372.22|372.32|372.17|372.42|372.22|372.32|372.12|95
1735278300000|2024-12-27 05:45:00|372.37|372.12|372.37|372.22|372.47|372.27|372.32|372.12|118
1735278600000|2024-12-27 05:50:00|372.42|372.27|372.22|372.02|372.42|372.27|372.17|372.02|120
1735278900000|2024-12-27 05:55:00|372.17|372.07|372.17|372.02|372.27|372.07|372.12|371.97|168
1735279200000|2024-12-27 06:00:00|372.22|372.07|372.22|372.07|372.27|372.07|372.17|372.02|75
1735279500000|2024-12-27 06:05:00|372.27|372.12|372.27|372.07|372.37|372.22|372.22|372.07|158
1735279800000|2024-12-27 06:10:00|372.22|372.02|372.22|372.07|372.27|372.12|372.17|372.02|202
1735280100000|2024-12-27 06:15:00|372.17|372.02|372.22|372.07|372.27|372.12|372.17|372.02|123
1735280400000|2024-12-27 06:20:00|372.27|372.12|372.07|371.92|372.27|372.12|372.07|371.92|119
1735280700000|2024-12-27 06:25:00|372.12|371.97|372.17|371.97|372.17|372.02|372.07|371.92|102
1735281000000|2024-12-27 06:30:00|372.12|372.02|372.07|371.92|372.17|372.02|372.02|371.87|124
1735281300000|2024-12-27 06:35:00|372.12|371.87|372.12|371.92|372.12|371.97|372.02|371.87|136
1735281600000|2024-12-27 06:40:00|372.07|371.87|372.07|371.92|372.17|371.97|372.07|371.87|182
1735281900000|2024-12-27 06:45:00|372.02|371.87|372.07|371.87|372.12|371.92|371.97|371.82|142
1735282200000|2024-12-27 06:50:00|372.17|371.92|372.22|372.02|372.27|372.12|372.17|371.92|123
1735282500000|2024-12-27 06:55:00|372.17|372.07|372.22|372.07|372.27|372.12|372.17|372.02|56
1735282800000|2024-12-27 07:00:00|372.17|372.02|372.22|372.02|372.32|372.17|372.17|372.02|148
1735283100000|2024-12-27 07:05:00|372.27|372.07|372.22|372.07|372.27|372.12|372.17|372.02|90
1735283400000|2024-12-27 07:10:00|372.27|372.12|372.47|372.32|372.52|372.32|372.22|372.07|1410
1735283700000|2024-12-27 07:15:00|372.42|372.27|372.32|372.17|372.42|372.27|372.32|372.12|90
1735284000000|2024-12-27 07:20:00|372.37|372.22|372.47|372.32|372.57|372.37|372.37|372.22|77
1735284300000|2024-12-27 07:25:00|372.42|372.27|372.37|372.22|372.47|372.32|372.37|372.22|91
1735284600000|2024-12-27 07:30:00|372.42|372.27|372.37|372.22|372.42|372.27|372.37|372.17|93
1735284900000|2024-12-27 07:35:00|372.42|372.27|372.32|372.17|372.42|372.27|372.32|372.17|86
1735285200000|2024-12-27 07:40:00|372.27|372.12|372.32|372.17|372.37|372.22|372.22|372.07|160
1735285500000|2024-12-27 07:45:00|372.27|372.12|372.22|372.07|372.27|372.12|372.22|372.07|133
1735285800000|2024-12-27 07:50:00|372.27|372.12|372.27|372.12|372.32|372.17|372.22|372.12|137
1735286100000|2024-12-27 07:55:00|372.32|372.07|372.17|372.02|372.37|372.17|372.17|371.97|300
1735286400000|2024-12-27 08:00:00|372.22|372.07|372.07|371.87|372.27|372.12|372.02|371.87|112
1735286700000|2024-12-27 08:05:00|372.12|371.92|372.12|371.97|372.22|372.07|372.02|371.82|192
1735287000000|2024-12-27 08:10:00|372.17|372.02|372.27|372.07|372.32|372.17|372.12|372.02|172
1735287300000|2024-12-27 08:15:00|372.22|372.12|372.27|372.12|372.37|372.22|372.22|372.07|371
1735287600000|2024-12-27 08:20:00|372.32|372.07|372.32|372.17|372.32|372.17|372.17|371.97|506
1735287900000|2024-12-27 08:25:00|372.27|372.12|372.32|372.17|372.42|372.22|372.17|372.02|84
1735288200000|2024-12-27 08:30:00|372.27|372.12|372.12|371.92|372.32|372.17|371.97|371.82|96
1735288500000|2024-12-27 08:35:00|372.07|371.97|371.92|371.77|372.07|371.97|371.92|371.77|80
1735288800000|2024-12-27 08:40:00|371.97|371.82|372.12|371.92|372.17|372.02|371.92|371.77|107
1735289100000|2024-12-27 08:45:00|372.07|371.87|372.12|371.97|372.12|371.97|372.02|371.87|86
1735289400000|2024-12-27 08:50:00|372.07|371.92|372.17|372.02|372.17|372.02|372.07|371.92|98
1735289700000|2024-12-27 08:55:00|372.12|371.97|372.07|371.92|372.22|372.07|372.02|371.87|257
1735290000000|2024-12-27 09:00:00|372.12|371.97|372.22|372.02|372.22|372.07|371.87|371.72|744
1735290300000|2024-12-27 09:05:00|372.27|372.07|372.12|371.92|372.42|372.27|372.07|371.87|197
1735290600000|2024-12-27 09:10:00|372.07|371.87|372.27|372.12|372.37|372.12|372.02|371.82|90
1735290900000|2024-12-27 09:15:00|372.32|372.07|372.22|372.02|372.32|372.17|372.17|371.97|50
1735291200000|2024-12-27 09:20:00|372.37|371.77|372.47|371.87|372.47|371.87|372.37|371.77|0
1735291500000|2024-12-27 09:25:00|372.37|371.77|372.47|371.87|372.47|371.87|372.37|371.77|1
1735292100000|2024-12-27 09:35:00|372.37|371.77|372.47|371.87|372.47|371.87|372.37|371.77|0
1735292400000|2024-12-27 09:40:00|372.57|371.97|372.47|371.87|372.57|371.97|372.47|371.87|0
1735293000000|2024-12-27 09:50:00|372.57|372.07|372.07|371.87|372.57|372.07|372.07|371.72|20
1735293300000|2024-12-27 09:55:00|372.17|371.92|372.22|371.97|372.22|372.02|372.12|371.87|6
1735293600000|2024-12-27 10:00:00|372.32|372.02|372.32|372.07|372.32|372.12|372.27|371.97|2
1735293900000|2024-12-27 10:05:00|372.27|372.02|372.22|372.07|372.32|372.12|372.22|372.02|3
1735294200000|2024-12-27 10:10:00|372.27|372.12|372.22|372.07|372.27|372.12|372.22|372.07|29
1735294500000|2024-12-27 10:15:00|372.27|372.12|372.22|372.02|372.27|372.12|372.22|372.02|29
1735294800000|2024-12-27 10:20:00|372.27|372.07|372.27|372.02|372.27|372.07|372.22|372.02|50
1735295100000|2024-12-27 10:25:00||372.07||372.07||372.07||372.02|10
1735295400000|2024-12-27 10:30:00|372.22|372.02|372.27|372.02|372.27|372.07|372.22|372.02|59
1735295700000|2024-12-27 10:35:00|372.22|371.97|372.12|371.92|372.27|371.97|372.12|371.92|144
1735296000000|2024-12-27 10:40:00|372.17|371.97|372.27|371.97|372.27|371.97|372.12|371.92|95
1735296300000|2024-12-27 10:45:00|372.22|372.02|372.22|371.97|372.27|372.02|372.22|371.97|0
1735296600000|2024-12-27 10:50:00|372.27|372.02|372.32|372.12|372.32|372.17|372.22|371.97|16
1735296900000|2024-12-27 10:55:00|372.37|372.07|372.42|372.17|372.42|372.27|372.37|372.07|3
1735297200000|2024-12-27 11:00:00|372.37|372.22|372.42|372.12|372.42|372.27|372.32|372.12|0
1735297500000|2024-12-27 11:05:00||372.17||372.22||372.22||372.12|0
1735297800000|2024-12-27 11:10:00|372.37|372.17|372.42|372.17|372.42|372.22|372.37|372.17|0
1735298100000|2024-12-27 11:15:00|372.37|372.22|372.37|372.17|372.42|372.27|372.37|372.17|0
1735298400000|2024-12-27 11:20:00|372.42|372.12|372.42|372.27|372.42|372.27|372.42|372.12|1
1735298700000|2024-12-27 11:25:00||372.22||372.27||372.27||372.22|0
1735299000000|2024-12-27 11:30:00||372.22||372.27||372.27||372.22|0
1735299300000|2024-12-27 11:35:00|372.47|372.32|372.47|372.27|372.47|372.32|372.42|372.22|5
1735299600000|2024-12-27 11:40:00|372.42|372.22|372.67|372.37|372.67|372.42|372.42|372.22|1
1735299900000|2024-12-27 11:45:00|372.62|372.42|372.62|372.37|372.67|372.42|372.57|372.32|2
1735300200000|2024-12-27 11:50:00|372.67|372.42|372.67|372.37|372.72|372.42|372.62|372.37|1
1735300500000|2024-12-27 11:55:00|372.72|372.42|372.72|372.42|372.72|372.42|372.62|372.37|0
1735300800000|2024-12-27 12:00:00|372.67|372.47|372.67|372.47|372.72|372.57|372.67|372.42|0
1735301100000|2024-12-27 12:05:00|372.72|372.42|372.72|372.57|372.72|372.57|372.62|372.42|0
1735301400000|2024-12-27 12:10:00|372.67|372.52|372.72|372.52|372.72|372.57|372.67|372.52|0
1735301700000|2024-12-27 12:15:00|372.67|372.47|372.72|372.47|372.72|372.47|372.67|372.42|0
1735302000000|2024-12-27 12:20:00|372.67|372.52|372.72|372.52|372.72|372.52|372.67|372.42|0
1735302300000|2024-12-27 12:25:00|372.67|372.47|372.67|372.42|372.72|372.52|372.67|372.42|0
1735302600000|2024-12-27 12:30:00|372.62||372.62||372.72||372.62||40
1735302900000|2024-12-27 12:35:00|372.67|372.47|372.57|372.42|372.67|372.47|372.57|372.42|0
1735303200000|2024-12-27 12:40:00|372.62|372.47|372.57|372.42|372.67|372.47|372.57|372.42|1
1735303500000|2024-12-27 12:45:00|372.62|372.47|372.62|372.47|372.62|372.47|372.62|372.42|63
1735303800000|2024-12-27 12:50:00|372.57|372.42|372.62|372.37|372.62|372.42|372.52|372.37|3
1735304100000|2024-12-27 12:55:00|372.57|372.42|372.62|372.42|372.62|372.42|372.57|372.37|0
1735304400000|2024-12-27 13:00:00|372.57|372.37|372.62|372.42|372.67|372.52|372.57|372.37|1
1735304700000|2024-12-27 13:05:00|372.57|372.47|372.57|372.42|372.62|372.47|372.57|372.42|1
1735305000000|2024-12-27 13:10:00|372.62|372.47|372.67|372.47|372.72|372.52|372.62|372.47|1
1735305300000|2024-12-27 13:15:00|372.62|372.37|372.62|372.42|372.67|372.42|372.57|372.37|2
1735305600000|2024-12-27 13:20:00|372.57||372.57||372.62||372.57||1
1735305900000|2024-12-27 13:25:00|372.62|372.47|372.62|372.42|372.62|372.47|372.57|372.42|0
1735306200000|2024-12-27 13:30:00|372.67|372.32|372.47|372.27|372.67|372.32|372.47|372.22|1
1735306500000|2024-12-27 13:35:00|372.52|372.22|372.47|372.27|372.52|372.27|372.37|372.17|1
1735306800000|2024-12-27 13:40:00|372.42|372.32|372.42|372.27|372.52|372.37|372.37|372.17|4
1735307100000|2024-12-27 13:45:00|372.47|372.17|372.42|372.22|372.47|372.27|372.32|372.12|2
1735307400000|2024-12-27 13:50:00|372.37|372.27|372.47|372.22|372.47|372.27|372.37|372.17|0
1735307700000|2024-12-27 13:55:00|372.42|372.17|372.27|372.12|372.47|372.27|372.27|372.12|2
1735308000000|2024-12-27 14:00:00|372.32|372.17|372.32|372.12|372.42|372.22|372.27|372.07|0
1735308300000|2024-12-27 14:05:00|372.37|372.17|372.37|372.12|372.42|372.22|372.32|372.12|1
1735308600000|2024-12-27 14:10:00|372.32|372.07|372.32|372.07|372.42|372.12|372.27|372.07|0
1735308900000|2024-12-27 14:15:00|372.27|372.12|372.32|372.12|372.37|372.12|372.22|372.07|1
1735309200000|2024-12-27 14:20:00|372.27|372.07|372.22|371.97|372.32|372.12|372.22|371.97|1
1735309500000|2024-12-27 14:25:00|372.27|372.02|372.17|371.97|372.32|372.07|372.12|371.92|3
1735309800000|2024-12-27 14:30:00|372.22|371.92|372.02|371.67|372.27|371.97|371.97|371.67|15
1735310100000|2024-12-27 14:35:00|371.97|371.72|371.92|371.62|372.02|371.77|371.67|371.52|26
1735310400000|2024-12-27 14:40:00|371.87|371.57|371.97|371.67|372.12|371.82|371.82|371.57|10
1735310700000|2024-12-27 14:45:00|371.92|371.72|372.32|372.02|372.42|372.12|371.92|371.62|9
1735311000000|2024-12-27 14:50:00|372.27|371.97|372.12|371.87|372.32|372.02|372.07|371.87|9
1735311300000|2024-12-27 14:55:00|372.07|371.82|371.87|371.72|372.17|371.82|371.87|371.72|10
1735311600000|2024-12-27 15:00:00|371.92|371.67|371.32|371.17|371.92|371.67|371.32|371.17|21
1735311900000|2024-12-27 15:05:00|371.42|371.22|371.47|371.17|371.52|371.27|371.27|371.07|52
1735312200000|2024-12-27 15:10:00|371.42|371.12|371.22|370.92|371.42|371.12|370.97|370.77|4
1735312500000|2024-12-27 15:15:00|371.17|370.87|370.77|370.57|371.22|370.92|370.67|370.52|13
1735312800000|2024-12-27 15:20:00|370.72|370.62|371.02|370.82|371.27|371.02|370.72|370.57|86
1735313100000|2024-12-27 15:25:00|370.97|370.77|370.82|370.62|371.02|370.82|370.77|370.62|8
1735313400000|2024-12-27 15:30:00|370.77|370.57|370.72|370.57|370.82|370.57|370.62|370.42|36
1735313700000|2024-12-27 15:35:00|370.77|370.62|370.92|370.67|370.97|370.72|370.72|370.57|272
1735314000000|2024-12-27 15:40:00|370.87|370.62|371.22|371.02|371.32|371.12|370.82|370.62|44
1735314300000|2024-12-27 15:45:00|371.17|371.07|371.42|371.27|371.42|371.27|371.07|370.92|89
1735314600000|2024-12-27 15:50:00|371.37|371.22|371.47|371.32|371.57|371.37|371.32|371.12|16
1735314900000|2024-12-27 15:55:00|371.52|371.27|371.47|371.27|371.57|371.37|371.42|371.27|614
1735315200000|2024-12-27 16:00:00|371.42|371.32|371.02|370.87|371.47|371.32|371.02|370.87|43
1735315500000|2024-12-27 16:05:00|371.07|370.92|371.07|370.92|371.17|371.02|371.02|370.87|27
1735315800000|2024-12-27 16:10:00|371.02|370.87|370.82|370.62|371.12|370.97|370.77|370.62|15
1735316100000|2024-12-27 16:15:00|370.77|370.67|370.82|370.62|370.87|370.72|370.77|370.57|19
1735316400000|2024-12-27 16:20:00|370.77|370.57|371.02|370.82|371.02|370.82|370.77|370.57|14
1735316700000|2024-12-27 16:25:00|371.07|370.87|371.32|371.12|371.37|371.17|371.07|370.87|17
1735317000000|2024-12-27 16:30:00|371.37|371.17|371.42|371.22|371.52|371.32|371.27|371.07|51
1735317300000|2024-12-27 16:35:00|371.37|371.17|371.32|371.12|371.47|371.27|371.27|371.07|50
1735317600000|2024-12-27 16:40:00|371.37|371.17|371.07|370.87|371.37|371.17|371.07|370.87|65
1735317900000|2024-12-27 16:45:00|371.12|370.92|370.92|370.72|371.12|370.92|370.87|370.72|103
1735318200000|2024-12-27 16:50:00|370.87|370.67|370.57|370.37|370.92|370.67|370.57|370.37|3
1735318500000|2024-12-27 16:55:00|370.62|370.42|370.62|370.42|370.77|370.57|370.57|370.37|9
1735318800000|2024-12-27 17:00:00|370.67|370.47|370.67|370.47|370.72|370.52|370.62|370.42|3
1735319100000|2024-12-27 17:05:00|370.62|370.42|370.67|370.47|370.72|370.52|370.52|370.32|5
1735319400000|2024-12-27 17:10:00|370.72|370.52|370.72|370.52|370.77|370.57|370.62|370.47|5
1735319700000|2024-12-27 17:15:00|370.67|370.57|370.62|370.42|370.72|370.57|370.57|370.42|3
1735320000000|2024-12-27 17:20:00|370.57|370.37|370.57|370.37|370.72|370.52|370.47|370.32|16
1735320300000|2024-12-27 17:25:00|370.62|370.42|370.67|370.47|370.82|370.62|370.62|370.37|7
1735320600000|2024-12-27 17:30:00|370.72|370.52|370.82|370.62|370.97|370.82|370.72|370.52|16
1735320900000|2024-12-27 17:35:00|370.77|370.57|370.67|370.47|370.82|370.57|370.57|370.37|24
1735321200000|2024-12-27 17:40:00|370.72|370.52|370.77|370.57|370.87|370.67|370.67|370.47|141
1735321500000|2024-12-27 17:45:00|370.82|370.62|370.82|370.62|370.87|370.72|370.72|370.47|12
1735321800000|2024-12-27 17:50:00|370.87|370.67|371.07|370.87|371.07|370.92|370.87|370.67|6
1735322100000|2024-12-27 17:55:00|371.12|370.92|371.02|370.87|371.12|370.97|371.02|370.82|0
1735322400000|2024-12-27 18:00:00|370.97|370.82|371.27|371.07|371.27|371.12|370.97|370.77|28
1735322700000|2024-12-27 18:05:00|371.32|371.12|371.17|370.97|371.32|371.12|370.97|370.77|75
1735323000000|2024-12-27 18:10:00|371.12|370.92|371.12|370.97|371.22|371.07|371.07|370.92|23
1735323300000|2024-12-27 18:15:00|371.17|370.92|371.17|370.97|371.27|371.02|371.07|370.92|18
1735323600000|2024-12-27 18:20:00|371.22|371.02|371.17|370.97|371.22|371.02|371.12|370.92|2
1735323900000|2024-12-27 18:25:00|371.22|371.02|371.12|370.92|371.22|371.07|371.07|370.87|1
1735324200000|2024-12-27 18:30:00|371.07|370.87|371.27|371.07|371.27|371.07|371.07|370.87|325
1735324500000|2024-12-27 18:35:00|371.22|371.12|371.32|371.12|371.37|371.22|371.22|371.12|5
1735324800000|2024-12-27 18:40:00|371.37|371.17|371.37|371.17|371.42|371.22|371.32|371.12|5
1735325100000|2024-12-27 18:45:00|371.32|371.22|371.37|371.17|371.42|371.27|371.27|371.12|4
1735325400000|2024-12-27 18:50:00|371.42|371.22|371.57|371.37|371.57|371.42|371.37|371.17|4
1735325700000|2024-12-27 18:55:00|371.62|371.42|371.57|371.37|371.62|371.42|371.52|371.32|3
1735326000000|2024-12-27 19:00:00|371.52|371.32|371.57|371.37|371.62|371.42|371.42|371.27|15
1735326300000|2024-12-27 19:05:00|371.52|371.42|371.72|371.52|371.72|371.57|371.52|371.42|6
1735326600000|2024-12-27 19:10:00|371.67|371.57|371.67|371.47|371.77|371.62|371.62|371.47|5
1735326900000|2024-12-27 19:15:00|371.62|371.52|371.82|371.67|371.82|371.67|371.62|371.47|4
1735327200000|2024-12-27 19:20:00|371.77|371.62|371.77|371.62|371.82|371.67|371.67|371.52|6
1735327500000|2024-12-27 19:25:00|371.72|371.57|371.77|371.57|371.77|371.62|371.67|371.52|4
1735327800000|2024-12-27 19:30:00|371.72|371.62|371.82|371.62|371.82|371.67|371.72|371.52|6
1735328100000|2024-12-27 19:35:00|371.87|371.67|371.82|371.62|371.87|371.72|371.82|371.62|1
1735328400000|2024-12-27 19:40:00|371.87|371.67|371.87|371.67|371.87|371.72|371.82|371.62|1
1735328700000|2024-12-27 19:45:00|371.92|371.72|371.87|371.72|371.92|371.77|371.77|371.57|27
1735329000000|2024-12-27 19:50:00|371.92|371.67|371.97|371.77|371.97|371.82|371.82|371.67|17
1735329300000|2024-12-27 19:55:00|371.92|371.72|372.02|371.87|372.07|371.92|371.92|371.72|0
1735329600000|2024-12-27 20:00:00|371.97|371.82|371.87|371.67|372.02|371.82|371.87|371.62|32
1735329900000|2024-12-27 20:05:00|371.92|371.72|371.92|371.72|371.97|371.77|371.72|371.52|6
1735330200000|2024-12-27 20:10:00|371.97|371.77|371.67|371.47|371.97|371.77|371.62|371.42|92
1735330500000|2024-12-27 20:15:00|371.62|371.42|371.67|371.47|371.72|371.47|371.57|371.37|3
1735330800000|2024-12-27 20:20:00|371.62|371.42|371.52|371.32|371.62|371.42|371.47|371.27|3
1735331100000|2024-12-27 20:25:00|371.57|371.37|371.57|371.32|371.57|371.37|371.47|371.27|1
1735331400000|2024-12-27 20:30:00|371.52|371.27|371.47|371.32|371.52|371.32|371.47|371.22|3
1735331700000|2024-12-27 20:35:00|371.42|371.27|371.37|371.17|371.42|371.32|371.37|371.17|2
1735332000000|2024-12-27 20:40:00|371.42|371.22|371.17|370.97|371.42|371.22|371.17|370.92|15
1735332300000|2024-12-27 20:45:00|371.22|371.02|371.57|371.27|371.62|371.27|371.22|371.02|3
1735332600000|2024-12-27 20:50:00|371.67|371.32|371.77|371.47|371.97|371.67|371.62|371.32|5
1735332900000|2024-12-27 20:55:00|371.72|371.52|371.77|371.52|371.77|371.62|371.62|371.37|29
1735333200000|2024-12-27 21:00:00|371.82|371.57|372.02|371.62|372.02|371.62|371.82|371.52|0
1735333500000|2024-12-27 21:05:00|371.97|371.67|372.07|371.92|372.12|371.92|371.92|371.67|9
1735333800000|2024-12-27 21:10:00|372.27|371.82|372.27|371.67|372.27|371.87|372.27|371.67|4
1735334100000|2024-12-27 21:15:00|372.37|371.77|372.27|371.67|372.37|371.77|372.27|371.67|0
1735334400000|2024-12-27 21:20:00|372.17|371.57|372.27|371.67|372.27|371.67|372.17|371.57|0
1735513200000|2024-12-29 23:00:00|372.37|371.77|372.37|371.77|372.47|371.87|372.27|371.67|0
1735513500000|2024-12-29 23:05:00|372.27|371.67|372.27|371.67|372.37|371.77|372.17|371.57|0
1735513800000|2024-12-29 23:10:00|372.17|371.57|372.07|371.47|372.27|371.67|372.07|371.47|0
1735514100000|2024-12-29 23:15:00|372.17|371.57|372.17|371.57|372.17|371.57|372.07|371.47|0
1735514400000|2024-12-29 23:20:00|372.27|371.67|372.07|371.47|372.27|371.67|372.07|371.47|0
1735514700000|2024-12-29 23:25:00|372.17|371.57|372.07|371.47|372.17|371.57|371.97|371.37|0
1735515000000|2024-12-29 23:30:00|371.97|371.37|371.97|371.37|371.97|371.37|371.87|371.27|0
1735515300000|2024-12-29 23:35:00|371.87|371.27|371.77|371.17|371.97|371.37|371.77|371.17|0
1735515600000|2024-12-29 23:40:00|371.87|371.27|371.87|371.27|371.87|371.27|371.77|371.17|0
1735515900000|2024-12-29 23:45:00|371.97|371.37|371.97|371.37|371.97|371.37|371.87|371.27|0
1735516200000|2024-12-29 23:50:00|371.87|371.27|371.77|371.17|371.97|371.37|371.67|371.07|0
1735516500000|2024-12-29 23:55:00|371.87|371.27|371.87|371.27|371.87|371.27|371.77|371.17|0
1735516800000|2024-12-30 00:00:00|371.77|371.17|371.67|371.07|371.87|371.27|371.57|370.97|0
1735517100000|2024-12-30 00:05:00|371.57|370.97|371.77|371.17|371.77|371.17|371.57|370.97|0
1735517400000|2024-12-30 00:10:00|371.67|371.07|371.77|371.17|371.77|371.17|371.67|371.07|0
1735517700000|2024-12-30 00:15:00|371.67|371.07|371.77|371.17|371.77|371.17|371.67|371.07|0
1735518000000|2024-12-30 00:20:00|371.87|371.27|371.87|371.27|371.87|371.27|371.87|371.27|0
1735518300000|2024-12-30 00:25:00|371.77|371.17|371.97|371.37|371.97|371.37|371.77|371.17|0
1735518600000|2024-12-30 00:30:00|371.87|371.32|372.02|371.87|372.12|371.92|371.52|371.32|338
1735518900000|2024-12-30 00:35:00|371.97|371.82|371.87|371.72|372.22|372.07|371.87|371.72|169
1735519200000|2024-12-30 00:40:00|371.82|371.67|372.07|371.92|372.12|371.97|371.82|371.67|110
1735519500000|2024-12-30 00:45:00|372.12|371.97|372.27|372.12|372.27|372.12|372.02|371.82|111
1735519800000|2024-12-30 00:50:00|372.32|372.07|372.47|372.27|372.47|372.32|372.22|372.07|71
1735520100000|2024-12-30 00:55:00|372.52|372.32|372.57|372.42|372.57|372.42|372.47|372.32|71
1735520400000|2024-12-30 01:00:00|372.52|372.37|371.97|371.82|372.87|372.72|371.97|371.82|763
1735520700000|2024-12-30 01:05:00|372.02|371.87|371.97|371.82|372.17|372.02|371.92|371.77|209
1735521000000|2024-12-30 01:10:00|372.02|371.87|371.97|371.82|372.22|372.02|371.92|371.77|132
1735521300000|2024-12-30 01:15:00|372.02|371.77|372.37|372.22|372.42|372.22|371.92|371.77|134
1735521600000|2024-12-30 01:20:00|372.42|372.27|372.17|371.97|372.42|372.27|372.17|371.97|656
1735521900000|2024-12-30 01:25:00|372.22|372.02|372.17|372.02|372.27|372.07|372.07|371.92|150
1735522200000|2024-12-30 01:30:00|372.22|372.07|372.42|372.27|372.52|372.32|372.17|372.02|125
1735522500000|2024-12-30 01:35:00|372.37|372.22|372.42|372.27|372.42|372.27|372.27|372.12|184
1735522800000|2024-12-30 01:40:00|372.47|372.32|372.47|372.32|372.52|372.37|372.37|372.17|112
1735523100000|2024-12-30 01:45:00|372.42|372.27|372.47|372.32|372.47|372.32|372.27|372.12|59
1735523400000|2024-12-30 01:50:00|372.42|372.27|372.62|372.47|372.72|372.57|372.42|372.27|1049
1735523700000|2024-12-30 01:55:00|372.67|372.42|372.87|372.67|372.87|372.72|372.62|372.42|131
1735524000000|2024-12-30 02:00:00|372.82|372.72|372.72|372.52|372.87|372.72|372.67|372.47|109
1735524300000|2024-12-30 02:05:00|372.77|372.57|372.97|372.77|372.97|372.82|372.77|372.57|51
1735524600000|2024-12-30 02:10:00|373.02|372.82|373.12|372.92|373.12|372.97|373.02|372.82|94
1735524900000|2024-12-30 02:15:00|373.07|372.97|372.82|372.62|373.12|372.97|372.82|372.62|474
1735525200000|2024-12-30 02:20:00|372.87|372.67|372.92|372.77|373.02|372.82|372.87|372.62|52
1735525500000|2024-12-30 02:25:00|372.97|372.82|373.02|372.82|373.02|372.82|372.92|372.72|74
1735525800000|2024-12-30 02:30:00|372.97|372.77|372.87|372.72|373.02|372.82|372.87|372.67|43
1735526100000|2024-12-30 02:35:00|372.92|372.77|372.77|372.62|373.02|372.82|372.77|372.62|83
1735526400000|2024-12-30 02:40:00|372.82|372.67|372.72|372.57|372.87|372.67|372.72|372.57|41
1735526700000|2024-12-30 02:45:00|372.77|372.62|372.77|372.62|372.87|372.72|372.72|372.57|41
1735527000000|2024-12-30 02:50:00|372.72|372.57|372.77|372.62|372.82|372.67|372.72|372.52|910
1735527300000|2024-12-30 02:55:00|372.82|372.67|372.82|372.67|372.82|372.67|372.77|372.67|441
1735527600000|2024-12-30 03:00:00|372.87|372.72|372.92|372.77|372.92|372.77|372.82|372.72|53
1735527900000|2024-12-30 03:05:00|372.97|372.72|373.07|372.92|373.12|372.92|372.87|372.72|82
1735528200000|2024-12-30 03:10:00|373.12|372.97|373.17|373.02|373.17|373.02|373.07|372.92|70
1735528500000|2024-12-30 03:15:00|373.22|373.07|373.42|373.22|373.42|373.22|373.22|373.07|98
1735528800000|2024-12-30 03:20:00|373.47|373.27|373.27|373.07|373.47|373.27|373.22|373.02|85
1735529100000|2024-12-30 03:25:00|373.22|373.12|373.27|373.12|373.37|373.17|373.22|373.07|57
1735529400000|2024-12-30 03:30:00|373.32|373.17|373.37|373.17|373.42|373.27|373.32|373.17|86
1735529700000|2024-12-30 03:35:00|373.42|373.22|373.42|373.22|373.52|373.37|373.37|373.17|109
1735530000000|2024-12-30 03:40:00|373.47|373.27|373.42|373.27|373.52|373.37|373.37|373.22|84
1735530300000|2024-12-30 03:45:00|373.37|373.22|373.52|373.37|373.52|373.37|373.37|373.22|78
1735530600000|2024-12-30 03:50:00|373.57|373.32|373.57|373.37|373.57|373.42|373.47|373.32|78
1735530900000|2024-12-30 03:55:00|373.62|373.47|373.57|373.42|373.62|373.47|373.52|373.37|80
1735531200000|2024-12-30 04:00:00|373.62|373.37|373.62|373.42|373.62|373.47|373.52|373.37|60
1735531500000|2024-12-30 04:05:00|373.57|373.47|373.42|373.27|373.67|373.47|373.42|373.27|567
1735531800000|2024-12-30 04:10:00|373.47|373.32|373.42|373.27|373.57|373.42|373.42|373.27|33
1735532100000|2024-12-30 04:15:00|373.47|373.32|373.47|373.27|373.47|373.32|373.42|373.22|37
1735532400000|2024-12-30 04:20:00|373.42|373.32|373.42|373.22|373.52|373.32|373.42|373.22|58
1735532700000|2024-12-30 04:25:00|373.47|373.27|373.42|373.22|373.47|373.27|373.37|373.22|29
1735533000000|2024-12-30 04:30:00|373.47|373.27|373.52|373.37|373.52|373.37|373.42|373.22|42
1735533300000|2024-12-30 04:35:00|373.57|373.32|373.57|373.42|373.62|373.42|373.52|373.32|236
1735533600000|2024-12-30 04:40:00||373.37||373.42||373.42||373.37|13
1735533900000|2024-12-30 04:45:00|373.62|373.47|373.57|373.42|373.67|373.47|373.57|373.37|65
1735534200000|2024-12-30 04:50:00|373.52|373.37|373.42|373.22|373.52|373.37|373.37|373.22|43
1735534500000|2024-12-30 04:55:00|373.37|373.27|373.42|373.22|373.42|373.27|373.37|373.22|25
1735534800000|2024-12-30 05:00:00|373.37|373.27|373.27|373.12|373.62|373.42|373.17|373.02|117
1735535100000|2024-12-30 05:05:00|373.32|373.17|373.37|373.17|373.37|373.17|373.27|373.07|52
1735535400000|2024-12-30 05:10:00|373.32|373.22|373.12|372.92|373.37|373.22|373.12|372.92|54
1735535700000|2024-12-30 05:15:00|373.07|372.97|373.17|372.97|373.22|373.07|373.07|372.92|61
1735536000000|2024-12-30 05:20:00|373.12|372.92|372.97|372.77|373.12|372.92|372.92|372.77|66
1735536300000|2024-12-30 05:25:00|373.02|372.82|372.97|372.82|373.02|372.87|372.92|372.77|29
1735536600000|2024-12-30 05:30:00|372.92|372.77|373.02|372.87|373.07|372.87|372.87|372.67|80
1735536900000|2024-12-30 05:35:00|372.97|372.82|373.07|372.92|373.07|372.92|372.97|372.82|30
1735537200000|2024-12-30 05:40:00|373.12|372.97|373.02|372.87|373.12|372.97|373.02|372.87|36
1735537500000|2024-12-30 05:45:00|372.97|372.82|372.82|372.67|373.02|372.82|372.82|372.67|85
1735537800000|2024-12-30 05:50:00|372.87|372.72|372.92|372.77|372.92|372.77|372.82|372.67|47
1735538100000|2024-12-30 05:55:00|372.97|372.82|373.07|372.92|373.12|372.92|372.97|372.82|73
1735538400000|2024-12-30 06:00:00|373.12|372.97|373.17|373.02|373.22|373.07|373.12|372.97|48
1735538700000|2024-12-30 06:05:00|373.12|372.97|373.17|373.02|373.22|373.07|373.12|372.97|58
1735539000000|2024-12-30 06:10:00|373.12|372.97|373.27|373.12|373.27|373.12|373.12|372.97|40
1735539300000|2024-12-30 06:15:00|373.32|373.07|373.37|373.22|373.42|373.22|373.32|373.07|49
1735539600000|2024-12-30 06:20:00|373.42|373.27|373.47|373.32|373.52|373.32|373.42|373.27|39
1735539900000|2024-12-30 06:25:00|373.52|373.27|373.47|373.32|373.57|373.42|373.47|373.27|67
1735540200000|2024-12-30 06:30:00|373.42|373.27|373.47|373.32|373.52|373.37|373.42|373.27|239
1735540500000|2024-12-30 06:35:00|373.42|373.27|373.37|373.22|373.47|373.32|373.37|373.22|341
1735540800000|2024-12-30 06:40:00|373.32|373.17|373.22|373.07|373.37|373.22|373.22|373.07|44
1735541100000|2024-12-30 06:45:00|373.17|373.02|373.27|373.12|373.27|373.12|373.12|372.97|241
1735541400000|2024-12-30 06:50:00|373.32|373.17|373.22|373.07|373.32|373.17|373.22|373.07|135
1735541700000|2024-12-30 06:55:00|373.27|373.12|373.32|373.17|373.32|373.17|373.22|373.02|235
1735542000000|2024-12-30 07:00:00|373.27|373.12|373.12|372.97|373.27|373.12|373.07|372.92|267
1735542300000|2024-12-30 07:05:00|373.17|373.02|373.17|373.02|373.22|373.07|373.12|372.97|61
1735542600000|2024-12-30 07:10:00|373.22|373.07|373.27|373.12|373.27|373.12|373.17|372.97|36
1735542900000|2024-12-30 07:15:00|373.22|373.07|373.27|373.07|373.32|373.12|373.17|373.02|42
1735543200000|2024-12-30 07:20:00|373.22|373.12|373.22|373.07|373.27|373.12|373.22|373.07|52
1735543500000|2024-12-30 07:25:00|373.17|373.02|373.17|373.02|373.27|373.07|373.12|372.97|60
1735543800000|2024-12-30 07:30:00|373.22|373.07|373.17|373.02|373.22|373.07|373.17|373.02|41
1735544100000|2024-12-30 07:35:00|373.22|373.07|373.37|373.17|373.37|373.22|373.22|373.07|64
1735544400000|2024-12-30 07:40:00|373.42|373.22|373.47|373.32|373.52|373.32|373.37|373.22|127
1735544700000|2024-12-30 07:45:00|373.52|373.37|373.52|373.32|373.57|373.42|373.47|373.32|108
1735545000000|2024-12-30 07:50:00|373.47|373.37|373.42|373.27|373.52|373.37|373.37|373.22|57
1735545300000|2024-12-30 07:55:00|373.37|373.22|373.47|373.32|373.52|373.32|373.37|373.22|43
1735545600000|2024-12-30 08:00:00|373.42|373.27|373.42|373.27|373.47|373.32|373.37|373.22|76
1735545900000|2024-12-30 08:05:00|373.47|373.32|373.32|373.17|373.47|373.32|373.32|373.17|63
1735546200000|2024-12-30 08:10:00|373.27|373.12|373.17|373.02|373.27|373.12|373.17|373.02|71
1735546500000|2024-12-30 08:15:00|373.22|373.07|373.07|372.92|373.22|373.07|373.02|372.87|67
1735546800000|2024-12-30 08:20:00|373.02|372.87|373.12|372.97|373.12|372.97|372.97|372.77|85
1735547100000|2024-12-30 08:25:00|373.07|372.92|373.07|372.92|373.12|372.97|373.07|372.92|54
1735547400000|2024-12-30 08:30:00|373.12|372.97|373.07|372.92|373.22|373.02|373.02|372.87|137
1735547700000|2024-12-30 08:35:00|373.12|372.87|373.17|373.02|373.22|373.02|373.02|372.87|46
1735548000000|2024-12-30 08:40:00|373.22|373.07|373.17|373.02|373.22|373.07|373.17|373.02|110
1735548300000|2024-12-30 08:45:00|373.22|373.07|373.32|373.17|373.37|373.22|373.17|373.02|96
1735548600000|2024-12-30 08:50:00|373.27|373.12|373.22|373.07|373.32|373.17|373.22|373.02|139
1735548900000|2024-12-30 08:55:00|373.27|373.12|373.17|373.02|373.32|373.12|373.17|372.97|259
1735549200000|2024-12-30 09:00:00|373.22|372.97|374.12|373.92|374.32|374.17|373.07|372.92|1072
1735549500000|2024-12-30 09:05:00|374.07|373.87|374.02|373.87|374.22|374.07|373.67|373.47|478
1735549800000|2024-12-30 09:10:00|374.07|373.92|374.07|373.92|374.22|374.02|373.92|373.77|170
1735550100000|2024-12-30 09:15:00|374.12|373.97|374.17|373.92|374.22|374.02|374.07|373.92|124
1735550400000|2024-12-30 09:20:00|374.37|373.77|374.57|373.97|374.57|373.97|374.37|373.77|0
1735550700000|2024-12-30 09:25:00|374.67|374.07|374.57|373.97|374.67|374.07|374.57|373.97|54
1735551000000|2024-12-30 09:30:00|374.47|373.87|374.57|373.97|374.57|373.97|374.47|373.87|0
1735551300000|2024-12-30 09:35:00|374.47|373.87|374.47|373.87|374.57|373.97|374.47|373.87|0
1735551600000|2024-12-30 09:40:00|374.57|373.97|374.47|373.87|374.57|373.97|374.47|373.87|0
1735551900000|2024-12-30 09:45:00|374.57|373.97|374.47|373.87|374.57|373.97|374.47|373.87|0
1735552200000|2024-12-30 09:50:00|374.37|374.17|374.32|374.12|374.37|374.22|374.17|373.97|36
1735552500000|2024-12-30 09:55:00|374.27|374.17|374.27|374.07|374.32|374.17|374.17|374.02|7
1735552800000|2024-12-30 10:00:00|374.22|374.02|373.97|373.77|374.27|374.02|373.92|373.77|52
1735553100000|2024-12-30 10:05:00||373.82||373.77||373.82||373.77|4
1735553400000|2024-12-30 10:10:00|374.02|373.82|374.02|373.82|374.02|373.87|373.97|373.77|2
1735553700000|2024-12-30 10:15:00|374.07|373.87|374.07|373.92|374.07|373.92|373.97|373.82|36
1735554000000|2024-12-30 10:20:00|374.12|373.87|374.12|373.92|374.17|374.02|374.07|373.87|18
1735554300000|2024-12-30 10:25:00|374.07|373.97|374.12|373.92|374.17|373.97|374.07|373.92|0
1735554600000|2024-12-30 10:30:00|374.17|373.97|374.17|373.97|374.17|373.97|374.12|373.92|0
1735554900000|2024-12-30 10:35:00|374.22|374.02|374.12|373.97|374.22|374.02|374.12|373.97|11
1735555200000|2024-12-30 10:40:00|374.17|374.02|374.12|373.97|374.22|374.02|374.12|373.97|24
1735555500000|2024-12-30 10:45:00|374.07|373.92|374.12|373.92|374.12|373.92|374.07|373.92|3
1735555800000|2024-12-30 10:50:00|374.17|373.97|374.07|373.92|374.17|373.97|374.07|373.92|11
1735556100000|2024-12-30 10:55:00|374.12|373.97|374.12|373.97|374.17|373.97|374.07|373.92|29
1735556400000|2024-12-30 11:00:00|374.17|374.02|374.22|374.02|374.22|374.07|374.12|373.97|1
1735556700000|2024-12-30 11:05:00|374.27|374.07|374.27|374.12|374.27|374.12|374.27|374.02|11
1735557000000|2024-12-30 11:10:00|374.32|374.17|374.32|374.17|374.32|374.17|374.32|374.12|13
1735557300000|2024-12-30 11:15:00|374.37||374.32||374.37||374.32||4
1735557600000|2024-12-30 11:20:00|374.37|374.22|374.42|374.27|374.42|374.27|374.32|374.22|13
1735557900000|2024-12-30 11:25:00||374.22||374.27||374.27||374.22|2
1735558200000|2024-12-30 11:30:00||374.22||374.27||374.27||374.22|13
1735558500000|2024-12-30 11:35:00|374.52|374.32|374.52|374.37|374.52|374.37|374.52|374.32|14
1735558800000|2024-12-30 11:40:00|374.57|374.42|374.62|374.47|374.62|374.47|374.57|374.37|27
1735559400000|2024-12-30 11:50:00|374.67|374.42|374.67|374.52|374.67|374.52|374.62|374.42|13
1735559700000|2024-12-30 11:55:00|374.72|374.47|374.72|374.57|374.72|374.57|374.72|374.47|19
1735560000000|2024-12-30 12:00:00|374.77|374.52|374.82|374.67|374.82|374.67|374.77|374.52|17
1735560300000|2024-12-30 12:05:00|374.87|374.72|374.92|374.77|374.92|374.77|374.77|374.62|21
1735560600000|2024-12-30 12:10:00|374.87|374.72|374.77|374.57|374.92|374.77|374.77|374.57|19
1735560900000|2024-12-30 12:15:00|374.72|374.62|374.72|374.52|374.77|374.62|374.72|374.52|5
1735561200000|2024-12-30 12:20:00|374.67|374.47|374.57|374.42|374.72|374.52|374.52|374.37|6
1735561500000|2024-12-30 12:25:00|374.62|374.37|374.57|374.42|374.62|374.42|374.57|374.37|0
1735561800000|2024-12-30 12:30:00|374.62|374.47|374.42|374.27|374.62|374.47|374.37|374.17|27
1735562100000|2024-12-30 12:35:00|374.37|374.22|374.17|373.97|374.42|374.22|374.12|373.97|6
1735562400000|2024-12-30 12:40:00|374.22|374.02|373.77|373.57|374.22|374.02|373.52|373.27|122
1735562700000|2024-12-30 12:45:00|373.72|373.52|373.52|373.27|373.92|373.72|373.42|373.17|17
1735563000000|2024-12-30 12:50:00|373.57|373.32|373.67|373.47|373.72|373.52|373.52|373.27|9
1735563300000|2024-12-30 12:55:00|373.62|373.42|373.77|373.57|373.77|373.57|373.62|373.42|3
1735563600000|2024-12-30 13:00:00|373.72|373.47|373.57|373.32|373.77|373.57|373.57|373.32|11
1735563900000|2024-12-30 13:05:00|373.52|373.37|373.42|373.22|373.57|373.37|373.42|373.22|4
1735564200000|2024-12-30 13:10:00|373.47|373.27|373.37|373.22|373.52|373.37|373.32|373.12|16
1735564500000|2024-12-30 13:15:00|373.32|373.17|373.62|373.42|373.62|373.42|373.32|373.12|10
1735564800000|2024-12-30 13:20:00|373.67|373.47|373.72|373.52|373.72|373.52|373.57|373.42|15
1735565100000|2024-12-30 13:25:00|373.67|373.57|373.67|373.52|373.72|373.57|373.57|373.42|18
1735565400000|2024-12-30 13:30:00|373.62|373.47|373.47|373.27|373.77|373.57|373.37|373.22|26
1735565700000|2024-12-30 13:35:00|373.42|373.32|373.22|373.07|373.42|373.32|373.22|373.07|12
1735566000000|2024-12-30 13:40:00|373.17|373.02|373.17|372.97|373.32|373.12|373.12|372.92|18
1735566300000|2024-12-30 13:45:00|373.12|373.02|373.07|372.87|373.12|373.02|373.02|372.82|18
1735566600000|2024-12-30 13:50:00|373.02|372.82|372.82|372.62|373.07|372.87|372.77|372.62|69
1735566900000|2024-12-30 13:55:00|372.77|372.67|372.77|372.62|372.87|372.72|372.72|372.57|49
1735567200000|2024-12-30 14:00:00|372.72|372.57|372.92|372.72|372.92|372.72|372.67|372.47|53
1735567500000|2024-12-30 14:05:00|372.97|372.77|372.77|372.62|373.07|372.87|372.72|372.52|45
1735567800000|2024-12-30 14:10:00|372.72|372.57|372.87|372.72|372.97|372.77|372.72|372.57|10
1735568100000|2024-12-30 14:15:00|372.92|372.77|372.97|372.77|373.02|372.82|372.87|372.67|14
1735568400000|2024-12-30 14:20:00|373.02|372.82|372.87|372.67|373.02|372.82|372.87|372.67|8
1735568700000|2024-12-30 14:25:00|372.92|372.72|372.97|372.77|373.02|372.87|372.82|372.67|13
1735569000000|2024-12-30 14:30:00|372.87|372.82|372.17|371.97|372.92|372.82|372.12|371.97|91
1735569300000|2024-12-30 14:35:00|372.22|372.02|372.12|371.87|372.22|372.02|372.02|371.82|15
1735569600000|2024-12-30 14:40:00|372.07|371.82|371.92|371.67|372.17|371.97|371.77|371.62|9
1735569900000|2024-12-30 14:45:00|371.87|371.62|371.92|371.72|372.02|371.87|371.77|371.62|39
1735570200000|2024-12-30 14:50:00|371.97|371.67|372.17|371.97|372.22|372.02|371.87|371.62|41
1735570500000|2024-12-30 14:55:00|372.22|371.92|372.07|371.82|372.27|372.07|372.02|371.77|12
1735570800000|2024-12-30 15:00:00|372.02|371.77|372.12|371.92|372.42|372.22|371.92|371.77|17
1735571100000|2024-12-30 15:05:00|372.17|371.97|372.07|371.82|372.27|372.07|371.97|371.82|17
1735571400000|2024-12-30 15:10:00|372.02|371.87|372.17|372.02|372.32|372.12|371.87|371.67|77
1735571700000|2024-12-30 15:15:00|372.12|371.97|372.02|371.77|372.17|372.02|371.82|371.67|25
1735572000000|2024-12-30 15:20:00|372.07|371.82|371.47|371.32|372.07|371.87|371.47|371.32|57
1735572300000|2024-12-30 15:25:00|371.42|371.27|371.57|371.42|371.62|371.47|371.42|371.27|41
1735572600000|2024-12-30 15:30:00|371.62|371.47|371.77|371.57|371.77|371.57|371.52|371.32|60
1735572900000|2024-12-30 15:35:00|371.72|371.52|372.02|371.82|372.07|371.82|371.52|371.32|7
1735573200000|2024-12-30 15:40:00|371.97|371.77|372.07|371.87|372.12|371.92|371.82|371.62|13
1735573500000|2024-12-30 15:45:00|372.02|371.82|371.67|371.52|372.27|372.07|371.67|371.42|14
1735573800000|2024-12-30 15:50:00|371.72|371.47|371.72|371.57|371.72|371.57|371.62|371.42|40
1735574100000|2024-12-30 15:55:00|371.77|371.52|372.02|371.82|372.02|371.82|371.77|371.52|10
1735574400000|2024-12-30 16:00:00|371.97|371.77|371.92|371.77|372.02|371.82|371.82|371.62|9
1735574700000|2024-12-30 16:05:00|371.97|371.82|372.07|371.87|372.07|371.87|371.92|371.72|6
1735575000000|2024-12-30 16:10:00|372.02|371.82|371.97|371.77|372.07|371.92|371.92|371.77|32
1735575300000|2024-12-30 16:15:00|371.92|371.82|372.17|371.97|372.17|372.02|371.92|371.77|8
1735575600000|2024-12-30 16:20:00|372.12|372.02|371.97|371.77|372.17|372.02|371.92|371.72|25
1735575900000|2024-12-30 16:25:00|371.92|371.82|372.32|372.12|372.37|372.17|371.92|371.77|106
1735576200000|2024-12-30 16:30:00|372.37|372.17|372.27|372.07|372.42|372.27|372.22|372.02|24
1735576500000|2024-12-30 16:35:00|372.22|372.02|372.37|372.17|372.37|372.17|372.22|372.02|0
1735576800000|2024-12-30 16:40:00|372.42|372.22|372.62|372.42|372.62|372.47|372.42|372.22|5
1735577100000|2024-12-30 16:45:00|372.57|372.37|372.17|371.97|372.62|372.37|372.17|371.97|18
1735577400000|2024-12-30 16:50:00|372.22|372.02|372.22|372.02|372.32|372.12|372.17|371.97|8
1735577700000|2024-12-30 16:55:00|372.27|372.07|372.37|372.22|372.42|372.22|372.27|372.02|19
1735578000000|2024-12-30 17:00:00|372.42|372.27|372.52|372.37|372.62|372.47|372.42|372.22|11
1735578300000|2024-12-30 17:05:00|372.57|372.42|372.47|372.27|372.57|372.42|372.37|372.17|3
1735578600000|2024-12-30 17:10:00|372.52|372.32|372.62|372.42|372.62|372.47|372.52|372.32|0
1735578900000|2024-12-30 17:15:00|372.57|372.37|372.52|372.32|372.57|372.37|372.42|372.27|25
1735579200000|2024-12-30 17:20:00|372.47|372.27|372.62|372.47|372.67|372.47|372.47|372.27|21
1735579500000|2024-12-30 17:25:00|372.67|372.42|372.67|372.47|372.72|372.52|372.57|372.37|3
1735579800000|2024-12-30 17:30:00|372.62|372.52|372.72|372.57|372.72|372.57|372.62|372.52|1
1735580100000|2024-12-30 17:35:00|372.77|372.62|372.67|372.52|372.82|372.62|372.67|372.52|5
1735580400000|2024-12-30 17:40:00|372.72|372.57|372.82|372.62|372.82|372.62|372.62|372.42|3
1735580700000|2024-12-30 17:45:00|372.77|372.57|373.02|372.82|373.02|372.87|372.77|372.57|7
1735581000000|2024-12-30 17:50:00|372.97|372.87|372.82|372.62|373.02|372.87|372.82|372.62|5
1735581300000|2024-12-30 17:55:00|372.77|372.67|373.02|372.82|373.02|372.87|372.57|372.37|13
1735581600000|2024-12-30 18:00:00|372.97|372.77|372.77|372.57|373.02|372.82|372.77|372.57|14
1735581900000|2024-12-30 18:05:00|372.82|372.62|372.87|372.67|372.87|372.67|372.67|372.47|3
1735582200000|2024-12-30 18:10:00|372.92|372.72|373.07|372.87|373.12|372.92|372.92|372.72|6
1735582500000|2024-12-30 18:15:00|373.12|372.92|372.97|372.77|373.17|372.97|372.92|372.77|3
1735582800000|2024-12-30 18:20:00|373.02|372.82|372.87|372.67|373.07|372.87|372.87|372.67|2
1735583100000|2024-12-30 18:25:00|372.82|372.72|372.92|372.72|372.97|372.77|372.72|372.52|2
1735583400000|2024-12-30 18:30:00|372.87|372.67|373.02|372.82|373.07|372.82|372.82|372.62|6
1735583700000|2024-12-30 18:35:00|373.07|372.87|372.97|372.77|373.07|372.87|372.77|372.62|7
1735584000000|2024-12-30 18:40:00|373.02|372.82|373.02|372.82|373.07|372.92|372.72|372.52|76
1735584300000|2024-12-30 18:45:00|372.97|372.87|372.92|372.72|373.07|372.92|372.87|372.72|9
1735584600000|2024-12-30 18:50:00|372.97|372.77|372.97|372.82|372.97|372.82|372.87|372.67|2
1735584900000|2024-12-30 18:55:00|373.02|372.87|372.87|372.67|373.02|372.87|372.82|372.67|6
1735585200000|2024-12-30 19:00:00|372.92|372.72|372.92|372.67|372.92|372.77|372.87|372.67|1
1735585500000|2024-12-30 19:05:00|372.97|372.72|372.87|372.67|372.97|372.72|372.67|372.47|11
1735585800000|2024-12-30 19:10:00|372.82|372.72|372.72|372.52|372.87|372.72|372.57|372.42|1
1735586100000|2024-12-30 19:15:00|372.77|372.57|372.72|372.52|372.87|372.62|372.72|372.52|6
1735586400000|2024-12-30 19:20:00|372.67|372.47|372.62|372.42|372.72|372.47|372.52|372.32|3
1735586700000|2024-12-30 19:25:00|372.67|372.47|372.77|372.57|372.87|372.72|372.67|372.47|13
1735587000000|2024-12-30 19:30:00|372.82|372.62|372.72|372.52|372.87|372.72|372.67|372.52|11
1735587300000|2024-12-30 19:35:00|372.67|372.57|372.77|372.57|372.77|372.62|372.62|372.47|4
1735587600000|2024-12-30 19:40:00|372.72|372.62|372.82|372.62|372.92|372.72|372.72|372.57|2
1735587900000|2024-12-30 19:45:00|372.77|372.67|372.87|372.67|372.92|372.72|372.77|372.67|5
1735588200000|2024-12-30 19:50:00|372.82|372.62|372.87|372.67|372.92|372.72|372.77|372.62|2
1735588500000|2024-12-30 19:55:00|372.92|372.72|372.92|372.72|372.97|372.82|372.87|372.67|9
1735588800000|2024-12-30 20:00:00|372.87|372.67|372.72|372.57|372.92|372.77|372.72|372.57|16
1735589100000|2024-12-30 20:05:00|372.77|372.52|372.87|372.67|372.87|372.72|372.67|372.52|9
1735589400000|2024-12-30 20:10:00|372.82|372.72|372.87|372.67|372.97|372.82|372.77|372.62|20
1735589700000|2024-12-30 20:15:00|372.82|372.62|373.02|372.82|373.02|372.82|372.77|372.62|18
1735590000000|2024-12-30 20:20:00|372.97|372.77|372.97|372.77|373.07|372.87|372.92|372.72|8
1735590300000|2024-12-30 20:25:00|372.92|372.82|372.62|372.42|372.97|372.82|372.62|372.42|8
1735590600000|2024-12-30 20:30:00|372.67|372.47|372.67|372.47|372.72|372.52|372.57|372.37|2
1735590900000|2024-12-30 20:35:00|372.72|372.52|372.67|372.47|372.72|372.52|372.57|372.42|11
1735591200000|2024-12-30 20:40:00|372.72|372.52|372.82|372.62|372.82|372.67|372.67|372.47|12
1735591500000|2024-12-30 20:45:00|372.87|372.67|372.92|372.67|372.97|372.77|372.77|372.57|14
1735591800000|2024-12-30 20:50:00|372.87|372.62|372.72|372.37|372.97|372.72|372.62|372.37|65
1735592100000|2024-12-30 20:55:00|372.62|372.52|372.32|372.12|372.72|372.52|372.22|372.07|34
1735592400000|2024-12-30 21:00:00|372.27|372.07|372.17|371.92|372.32|372.07|372.07|371.92|5
1735592700000|2024-12-30 21:05:00|372.12|371.87|372.02|371.87|372.12|371.87|372.02|371.87|1
1735593000000|2024-12-30 21:10:00|372.07|371.67|372.37|371.77|372.37|371.77|372.02|371.67|3
1735593300000|2024-12-30 21:15:00|372.27|371.67|372.27|371.67|372.37|371.77|372.17|371.57|0
1735593600000|2024-12-30 21:20:00|372.37|371.77|372.27|371.67|372.37|371.77|372.27|371.67|0
1735593900000|2024-12-30 21:25:00|372.37|371.77|372.37|371.77|372.37|371.77|372.27|371.67|0
1735594200000|2024-12-30 21:30:00|372.27|371.67|372.27|371.67|372.27|371.67|372.17|371.57|0
1735594500000|2024-12-30 21:35:00|372.37|371.77|372.27|371.67|372.37|371.77|372.27|371.67|0
1735594800000|2024-12-30 21:40:00|372.37|371.77|372.27|371.67|372.37|371.77|372.27|371.67|0
1735595100000|2024-12-30 21:45:00|372.37|371.77|372.37|371.77|372.37|371.77|372.27|371.67|0
1735595400000|2024-12-30 21:50:00|372.27|371.67|372.37|371.77|372.37|371.77|372.27|371.67|0
1735595700000|2024-12-30 21:55:00|372.27|371.67|372.27|371.67|372.27|371.67|372.27|371.67|0
1735599600000|2024-12-30 23:00:00|372.17|371.57|372.27|371.67|372.27|371.67|372.17|371.57|0
1735599900000|2024-12-30 23:05:00|372.17|371.57|372.07|371.47|372.27|371.67|371.87|371.27|0
1735600200000|2024-12-30 23:10:00|371.97|371.37|371.97|371.37|372.07|371.47|371.97|371.37|0
1735600500000|2024-12-30 23:15:00|372.07|371.47|372.17|371.57|372.17|371.57|371.97|371.37|0
1735601100000|2024-12-30 23:25:00|372.07|371.47|372.17|371.57|372.17|371.57|372.07|371.47|0
1735601700000|2024-12-30 23:35:00|372.27|371.67|372.27|371.67|372.27|371.67|372.17|371.57|0
1735602300000|2024-12-30 23:45:00|372.17|371.57|372.17|371.57|372.17|371.57|372.17|371.57|0
1735602600000|2024-12-30 23:50:00|372.27|371.67|372.27|371.67|372.27|371.67|372.17|371.57|0
1735602900000|2024-12-30 23:55:00|372.17|371.57|372.27|371.67|372.27|371.67|372.17|371.57|0
1735603200000|2024-12-31 00:00:00|372.37|371.77|372.27|371.67|372.37|371.77|372.27|371.67|0
1735603500000|2024-12-31 00:05:00|372.37|371.77|372.27|371.67|372.37|371.77|372.27|371.67|0
1735604400000|2024-12-31 00:20:00|372.17|371.57|372.17|371.57|372.27|371.67|372.17|371.57|0
1735605000000|2024-12-31 00:30:00|372.07|371.97|370.82|370.62|372.07|371.97|370.82|370.62|264
1735605300000|2024-12-31 00:35:00|370.77|370.72|371.17|370.97|371.32|371.12|370.77|370.72|216
1735605600000|2024-12-31 00:40:00|371.12|371.02|371.17|370.97|371.32|371.12|371.07|370.92|138
1735605900000|2024-12-31 00:45:00|371.12|370.92|371.27|371.07|371.27|371.07|370.97|370.82|129
1735606200000|2024-12-31 00:50:00|371.22|371.12|371.07|370.92|371.22|371.12|371.02|370.87|139
1735606500000|2024-12-31 00:55:00|371.02|370.87|370.52|370.37|371.02|370.87|370.52|370.37|154
1735606800000|2024-12-31 01:00:00|370.62|370.42|371.32|371.12|371.57|371.37|370.52|370.37|399
1735607100000|2024-12-31 01:05:00|371.22|371.07|371.07|370.87|371.22|371.07|370.72|370.52|309
1735607400000|2024-12-31 01:10:00|371.02|370.92|371.32|371.12|371.32|371.12|371.02|370.87|121
1735607700000|2024-12-31 01:15:00|371.37|371.17|371.37|371.17|371.42|371.27|371.22|371.07|187
1735608000000|2024-12-31 01:20:00|371.47|371.32|371.32|371.12|371.67|371.52|371.32|371.12|116
1735608300000|2024-12-31 01:25:00|371.27|371.17|371.37|371.17|371.37|371.22|370.97|370.77|102
1735608600000|2024-12-31 01:30:00|371.42|371.22|371.77|371.62|371.82|371.62|371.42|371.22|74
1735608900000|2024-12-31 01:35:00|371.82|371.67|371.92|371.77|372.12|371.97|371.82|371.67|75
1735609200000|2024-12-31 01:40:00|371.87|371.72|371.97|371.77|372.17|371.97|371.82|371.62|91
1735609500000|2024-12-31 01:45:00|371.92|371.82|372.02|371.87|372.12|371.92|371.87|371.72|64
1735609800000|2024-12-31 01:50:00|371.97|371.82|371.97|371.82|372.02|371.82|371.87|371.72|82
1735610100000|2024-12-31 01:55:00|372.02|371.87|372.22|372.07|372.32|372.12|372.02|371.82|73
1735610400000|2024-12-31 02:00:00|372.27|372.12|372.22|372.02|372.32|372.17|372.22|372.02|119
1735610700000|2024-12-31 02:05:00|372.17|371.97|372.47|372.32|372.52|372.37|372.12|371.92|150
1735611000000|2024-12-31 02:10:00|372.52|372.37|372.27|372.12|372.52|372.37|372.27|372.12|72
1735611300000|2024-12-31 02:15:00|372.22|372.07|372.37|372.22|372.42|372.27|372.22|372.07|71
1735611600000|2024-12-31 02:20:00|372.42|372.17|372.37|372.22|372.47|372.27|372.27|372.12|98
1735611900000|2024-12-31 02:25:00|372.42|372.17|372.42|372.27|372.42|372.27|372.32|372.17|51
1735612200000|2024-12-31 02:30:00|372.37|372.22|372.52|372.32|372.52|372.32|372.32|372.17|54
1735612500000|2024-12-31 02:35:00|372.47|372.37|372.47|372.32|372.57|372.37|372.47|372.27|53
1735612800000|2024-12-31 02:40:00|372.42|372.27|372.57|372.42|372.62|372.42|372.42|372.27|56
1735613100000|2024-12-31 02:45:00|372.62|372.37|372.57|372.37|372.62|372.42|372.52|372.37|53
1735613400000|2024-12-31 02:50:00|372.52|372.42|372.52|372.37|372.67|372.52|372.52|372.32|85
1735613700000|2024-12-31 02:55:00|372.47|372.32|372.52|372.37|372.67|372.47|372.47|372.32|98
1735614000000|2024-12-31 03:00:00|372.47|372.32|372.57|372.37|372.57|372.37|372.47|372.32|87
1735614300000|2024-12-31 03:05:00|372.52|372.32|372.47|372.32|372.57|372.42|372.47|372.32|78
1735614600000|2024-12-31 03:10:00|372.42|372.27|372.27|372.12|372.42|372.27|372.22|372.07|48
1735614900000|2024-12-31 03:15:00|372.32|372.07|372.47|372.32|372.47|372.32|372.22|372.07|47
1735615200000|2024-12-31 03:20:00|372.42|372.27|372.42|372.27|372.52|372.32|372.42|372.27|59
1735615500000|2024-12-31 03:25:00|372.47|372.32|372.37|372.22|372.57|372.42|372.37|372.17|91
1735615800000|2024-12-31 03:30:00|372.32|372.17|372.12|371.97|372.32|372.22|372.12|371.97|53
1735616100000|2024-12-31 03:35:00|372.07|371.92|372.12|371.97|372.12|371.97|372.02|371.87|77
1735616400000|2024-12-31 03:40:00|372.17|371.92|371.77|371.62|372.17|371.92|371.77|371.62|79
1735616700000|2024-12-31 03:45:00|371.82|371.67|372.17|371.97|372.17|371.97|371.77|371.67|87
1735617000000|2024-12-31 03:50:00|372.22|372.02|371.92|371.77|372.22|372.07|371.92|371.77|195
1735617300000|2024-12-31 03:55:00|371.87|371.72|372.17|371.97|372.17|372.02|371.82|371.67|141
1735617600000|2024-12-31 04:00:00|372.12|372.02|371.87|371.67|372.37|372.17|371.77|371.62|237
1735617900000|2024-12-31 04:05:00|371.92|371.72|372.07|371.87|372.12|371.92|371.67|371.47|163
1735618200000|2024-12-31 04:10:00|372.12|371.92|372.07|371.87|372.12|371.92|372.02|371.87|56
1735618500000|2024-12-31 04:15:00|372.17|371.92|372.17|372.02|372.22|372.07|372.17|371.87|61
1735618800000|2024-12-31 04:20:00|372.12|371.97|372.07|371.87|372.12|372.02|372.02|371.87|10
1735619100000|2024-12-31 04:25:00|372.02||372.02||372.02||372.02||5
1735619400000|2024-12-31 04:30:00|371.97|371.82|371.97|371.82|372.02|371.87|371.97|371.82|28
1735619700000|2024-12-31 04:35:00|371.92|371.77|371.92|371.77|371.92|371.77|371.92|371.72|9
1735620000000|2024-12-31 04:40:00|371.87|371.72|371.82|371.67|371.87|371.72|371.82|371.67|26
1735620300000|2024-12-31 04:45:00|371.77|371.62|371.77|371.62|371.82|371.67|371.77|371.62|50
1735620600000|2024-12-31 04:50:00|371.82|371.67|371.97|371.82|371.97|371.82|371.82|371.67|20
1735620900000|2024-12-31 04:55:00|372.02|371.87|372.02|371.87|372.02|371.87|372.02|371.87|15
1735621200000|2024-12-31 05:00:00|372.07|371.92|372.02|371.82|372.07|371.92|372.02|371.82|33
1735621500000|2024-12-31 05:05:00|371.97|371.87|371.97|371.82|372.02|371.87|371.97|371.82|32
1735621800000|2024-12-31 05:10:00|371.92|371.77|371.92|371.72|371.97|371.77|371.87|371.72|16
1735622100000|2024-12-31 05:15:00|371.87|371.77|372.02|371.82|372.12|371.97|371.87|371.77|37
1735622400000|2024-12-31 05:20:00|372.07|371.87|372.12|371.97|372.12|371.97|372.07|371.87|13
1735622700000|2024-12-31 05:25:00|372.07|371.92|372.02|371.87|372.12|371.92|372.02|371.87|15
1735623000000|2024-12-31 05:30:00|371.97|371.82|371.97|371.82|371.97|371.82|371.92|371.72|19
1735623300000|2024-12-31 05:35:00|372.02|371.87|372.02|371.87|372.02|371.87|371.97|371.82|27
1735623600000|2024-12-31 05:40:00||371.82||371.82||371.87||371.82|6
1735623900000|2024-12-31 05:45:00||371.87||371.87||371.87||371.87|4
1735624200000|2024-12-31 05:50:00|372.07|371.92|372.07|371.87|372.12|371.92|372.07|371.87|23
1735624500000|2024-12-31 05:55:00|372.02|371.82|372.02|371.87|372.02|371.87|371.97|371.82|19
1735624800000|2024-12-31 06:00:00|371.97|371.82|371.97|371.82|371.97|371.82|371.97|371.82|14
1735625100000|2024-12-31 06:05:00|371.92|371.77|371.82|371.67|371.92|371.77|371.82|371.67|12
1735625400000|2024-12-31 06:10:00|371.87|371.62|371.87|371.72|371.87|371.72|371.87|371.62|18
1735625700000|2024-12-31 06:15:00|371.92|371.77|371.97|371.82|372.02|371.82|371.92|371.77|6
1735626000000|2024-12-31 06:20:00|371.92|371.77|371.92|371.77|371.97|371.82|371.92|371.77|24
1735626300000|2024-12-31 06:25:00||371.72||371.77||371.77||371.72|12
1735626600000|2024-12-31 06:30:00|371.87|371.72|371.72|371.57|371.87|371.77|371.72|371.57|16
1735626900000|2024-12-31 06:35:00|371.77|371.62|371.77|371.62|371.77|371.62|371.77|371.62|23
1735627200000|2024-12-31 06:40:00|371.82|371.67|371.87|371.67|371.87|371.67|371.82|371.67|18
1735627500000|2024-12-31 06:45:00||371.72||371.72||371.72||371.72|1
1735627800000|2024-12-31 06:50:00|371.82|371.67|371.82|371.67|371.82|371.72|371.82|371.67|15
1735628100000|2024-12-31 06:55:00|371.87|371.72|371.87|371.72|371.87|371.72|371.87|371.72|14
1735628400000|2024-12-31 07:00:00|371.92|371.67|371.97|371.77|372.02|371.87|371.92|371.67|39
1735628700000|2024-12-31 07:05:00|371.92|371.72|371.92|371.77|371.97|371.77|371.87|371.72|12
1735629000000|2024-12-31 07:10:00|371.87|371.72|372.02|371.87|372.02|371.87|371.87|371.72|15
1735629300000|2024-12-31 07:15:00|371.97|371.82|371.92|371.77|371.97|371.82|371.92|371.77|13
1735629600000|2024-12-31 07:20:00|371.97|371.82|371.97|371.82|371.97|371.82|371.97|371.82|16
1735629900000|2024-12-31 07:25:00|371.92|371.77|371.87|371.72|371.97|371.82|371.87|371.72|65
1735630200000|2024-12-31 07:30:00|371.82|371.67|371.77|371.62|371.82|371.67|371.77|371.57|39
1735630500000|2024-12-31 07:35:00|371.72|371.57|371.87|371.67|371.87|371.72|371.72|371.57|39
1735630800000|2024-12-31 07:40:00|371.82|371.72|371.87|371.72|371.92|371.77|371.82|371.67|21
1735631100000|2024-12-31 07:45:00|371.92|371.77|371.87|371.72|371.92|371.77|371.87|371.72|12
1735631400000|2024-12-31 07:50:00|371.82|371.67|371.82|371.67|371.87|371.72|371.82|371.67|24
1735631700000|2024-12-31 07:55:00|371.77|371.62|371.72|371.57|371.77|371.62|371.67|371.52|54
1735632000000|2024-12-31 08:00:00|371.67|371.52|371.62|371.47|371.77|371.62|371.62|371.42|48
1735632300000|2024-12-31 08:05:00|371.57|371.42|371.62|371.47|371.67|371.47|371.52|371.37|57
1735632600000|2024-12-31 08:10:00|371.67|371.42|371.57|371.37|371.67|371.47|371.57|371.37|35
1735632900000|2024-12-31 08:15:00|371.62|371.42|371.52|371.32|371.62|371.42|371.47|371.32|38
1735633200000|2024-12-31 08:20:00|371.47|371.37|371.62|371.47|371.67|371.47|371.47|371.37|30
1735633500000|2024-12-31 08:25:00|371.67|371.52|371.62|371.47|371.72|371.52|371.62|371.47|19
1735633800000|2024-12-31 08:30:00|371.57|371.42|371.62|371.47|371.67|371.52|371.57|371.42|31
1735634100000|2024-12-31 08:35:00|||||||||21
1735634400000|2024-12-31 08:40:00|371.57|371.42|371.72|371.57|371.72|371.57|371.57|371.42|77
1735634700000|2024-12-31 08:45:00|371.77|371.62|371.77|371.62|371.82|371.62|371.77|371.57|52
1735635000000|2024-12-31 08:50:00|371.82|371.67|371.82|371.67|371.87|371.72|371.77|371.62|89
1735635300000|2024-12-31 08:55:00|371.77|371.62|371.62|371.47|371.82|371.67|371.57|371.42|124
1735635600000|2024-12-31 09:00:00|371.72|371.52|371.92|371.77|371.97|371.82|371.72|371.52|76
1735635900000|2024-12-31 09:05:00|371.87|371.72|372.22|372.07|372.22|372.07|371.87|371.72|66
1735636200000|2024-12-31 09:10:00|372.27|372.12|372.42|372.22|372.42|372.22|372.22|372.07|54
1735636500000|2024-12-31 09:15:00|372.47|372.27|372.62|372.42|372.67|372.47|372.47|372.27|95
1735636800000|2024-12-31 09:20:00|372.77|372.17|372.97|372.37|372.97|372.37|372.77|372.17|2
1735637100000|2024-12-31 09:25:00|373.07|372.47|373.07|372.47|373.07|372.47|372.97|372.37|26
1735637400000|2024-12-31 09:30:00|372.97|372.37|372.97|372.37|373.07|372.47|372.97|372.37|0
1735637700000|2024-12-31 09:35:00|372.87|372.27|373.07|372.47|373.07|372.47|372.87|372.27|0
1735638000000|2024-12-31 09:40:00|373.17|372.57|373.17|372.57|373.27|372.67|373.07|372.47|0
1735638300000|2024-12-31 09:45:00|373.27|372.67|373.17|372.57|373.27|372.67|373.17|372.57|0
1735638600000|2024-12-31 09:50:00|372.52|372.27|372.27|372.12|372.52|372.27|372.12|371.97|31
1735638900000|2024-12-31 09:55:00|372.32|372.07|372.47|372.32|372.52|372.32|372.27|372.07|17
1735639200000|2024-12-31 10:00:00|372.52|372.27|372.52|372.32|372.57|372.37|372.47|372.27|3
1735639500000|2024-12-31 10:05:00|372.57|372.37|372.52|372.32|372.57|372.42|372.52|372.32|4
1735639800000|2024-12-31 10:10:00|372.47|372.37|372.52|372.37|372.52|372.37|372.42|372.27|7
1735640100000|2024-12-31 10:15:00|372.57|372.42|372.62|372.42|372.62|372.42|372.52|372.37|2
1735640400000|2024-12-31 10:20:00|372.57|372.47|372.57|372.37|372.57|372.47|372.57|372.37|1
1735640700000|2024-12-31 10:25:00|372.62|372.42|372.57|372.37|372.62|372.42|372.57|372.37|0
1735641000000|2024-12-31 10:30:00|372.62|372.47|372.62|372.42|372.72|372.52|372.57|372.42|17
1735641300000|2024-12-31 10:35:00|372.67|372.47|372.72|372.57|372.72|372.57|372.67|372.42|0
1735641600000|2024-12-31 10:40:00|372.77|372.52|372.72|372.52|372.77|372.57|372.67|372.52|17
1735641900000|2024-12-31 10:45:00|372.77|372.57|372.77|372.57|372.77|372.62|372.77|372.57|4
1735642200000|2024-12-31 10:50:00|372.82|372.62|372.77|372.62|372.82|372.67|372.77|372.57|6
1735642500000|2024-12-31 10:55:00|372.82|372.57|372.82|372.62|372.82|372.62|372.77|372.57|7
1735642800000|2024-12-31 11:00:00|372.77|372.57|372.92|372.77|372.92|372.77|372.72|372.57|6
1735643100000|2024-12-31 11:05:00|372.97|372.82|372.97|372.77|372.97|372.82|372.92|372.77|9
1735643400000|2024-12-31 11:10:00|372.92||372.92||372.92||372.92||0
1735643700000|2024-12-31 11:15:00|372.87|372.72|372.87|372.67|372.87|372.72|372.82|372.67|8
1735644000000|2024-12-31 11:20:00|372.82|372.72|372.82|372.62|372.87|372.72|372.82|372.62|6
1735644300000|2024-12-31 11:25:00|372.87|372.67|372.82|372.67|372.87|372.72|372.82|372.67|5
1735644600000|2024-12-31 11:30:00|372.77|372.62|372.77|372.62|372.77|372.62|372.72|372.57|27
1735644900000|2024-12-31 11:35:00|372.82|372.67|372.82|372.62|372.82|372.67|372.77|372.62|1
1735645200000|2024-12-31 11:40:00|372.77|372.57|372.82|372.67|372.82|372.67|372.77|372.57|3
1735645500000|2024-12-31 11:45:00|372.87|372.72|372.87|372.72|372.87|372.72|372.87|372.72|8
1735645800000|2024-12-31 11:50:00|372.92|372.77|372.97|372.82|372.97|372.82|372.92|372.72|12
1735646100000|2024-12-31 11:55:00|372.92|372.77|372.92|372.77|372.92|372.77|372.92|372.72|3
1735646400000|2024-12-31 12:00:00|372.97|372.82|372.97|372.77|373.02|372.87|372.97|372.77|4
1735646700000|2024-12-31 12:05:00|373.02|372.82|373.07|372.87|373.07|372.87|373.02|372.77|8
1735647000000|2024-12-31 12:10:00||372.92||372.87||372.92||372.87|0
1735647300000|2024-12-31 12:15:00|373.02|372.82|373.02|372.82|373.02|372.82|373.02|372.82|0
1735647600000|2024-12-31 12:20:00|373.07|372.87|373.12|372.97|373.12|372.97|373.07|372.87|4
1735647900000|2024-12-31 12:25:00|373.17|372.92|373.07|372.87|373.17|372.97|373.07|372.87|4
1735648200000|2024-12-31 12:30:00|373.02|372.82|372.97|372.82|373.02|372.87|372.92|372.77|8
1735648500000|2024-12-31 12:35:00|372.92|372.77|372.97|372.77|372.97|372.77|372.92|372.77|8
1735648800000|2024-12-31 12:40:00||372.82||372.77||372.82||372.77|0
1735649100000|2024-12-31 12:45:00|372.92|372.72|372.92|372.72|372.97|372.72|372.92|372.72|1
1735649400000|2024-12-31 12:50:00|372.87||372.87||372.87||372.87||1
1735649700000|2024-12-31 12:55:00|372.82|372.67|372.72|372.52|372.82|372.67|372.72|372.52|4
1735650000000|2024-12-31 13:00:00|372.67|372.47|372.62|372.42|372.67|372.47|372.57|372.37|9
1735650300000|2024-12-31 13:05:00|372.57|372.37|372.57|372.42|372.62|372.47|372.52|372.37|13
1735650600000|2024-12-31 13:10:00|372.62|372.47|372.72|372.52|372.72|372.57|372.62|372.47|9
1735650900000|2024-12-31 13:15:00||372.57||372.52||372.57||372.52|1
1735651200000|2024-12-31 13:20:00|372.67|372.47|372.67|372.52|372.67|372.52|372.62|372.42|9
1735651500000|2024-12-31 13:25:00|372.72|372.57|372.77|372.62|372.77|372.62|372.72|372.52|0
1735651800000|2024-12-31 13:30:00|372.72|372.57|372.82|372.67|372.92|372.72|372.72|372.57|3
1735652100000|2024-12-31 13:35:00|372.87|372.72|372.92|372.72|372.92|372.72|372.82|372.72|0
1735652400000|2024-12-31 13:40:00|372.87|372.77|372.87|372.67|372.92|372.77|372.87|372.67|0
1735652700000|2024-12-31 13:45:00|372.82|372.62|372.82|372.67|372.87|372.67|372.77|372.62|6
1735653000000|2024-12-31 13:50:00|372.87|372.62|372.87|372.67|372.87|372.67|372.82|372.62|4
1735653300000|2024-12-31 13:55:00|372.82|372.62|372.92|372.72|372.92|372.77|372.77|372.62|2
1735653600000|2024-12-31 14:00:00|372.87|372.77|372.77|372.62|372.92|372.77|372.77|372.62|12
1735653900000|2024-12-31 14:05:00|372.82|372.67|372.92|372.72|372.92|372.77|372.82|372.67|3
1735654200000|2024-12-31 14:10:00|372.87|372.67|372.87|372.72|372.92|372.77|372.82|372.67|1
1735654500000|2024-12-31 14:15:00|372.92|372.67|372.92|372.77|372.92|372.77|372.87|372.67|0
1735654800000|2024-12-31 14:20:00||372.72||372.72||372.77||372.72|1
1735655100000|2024-12-31 14:25:00|372.97|372.77|372.82|372.62|372.97|372.77|372.77|372.62|3
1735655400000|2024-12-31 14:30:00|372.77|372.57|372.92|372.77|373.07|372.82|372.62|372.47|38
1735655700000|2024-12-31 14:35:00|372.97|372.72|372.72|372.52|373.02|372.72|372.57|372.37|23
1735656000000|2024-12-31 14:40:00|372.67|372.57|372.97|372.72|372.97|372.77|372.62|372.47|65
1735656300000|2024-12-31 14:45:00|372.92|372.67|372.97|372.72|373.02|372.72|372.92|372.67|2
1735656600000|2024-12-31 14:50:00|373.02|372.77|372.87|372.62|373.02|372.87|372.72|372.52|10
1735656900000|2024-12-31 14:55:00|372.82|372.67|373.07|372.92|373.22|373.07|372.82|372.62|78
1735657200000|2024-12-31 15:00:00|373.12|372.87|373.12|372.97|373.32|373.17|373.12|372.87|41
1735657500000|2024-12-31 15:05:00|373.17|372.92|372.67|372.47|373.17|372.97|372.62|372.42|22
1735657800000|2024-12-31 15:10:00|372.62|372.52|372.82|372.62|372.82|372.62|372.47|372.27|29
1735658100000|2024-12-31 15:15:00|372.77|372.57|373.02|372.82|373.02|372.82|372.72|372.52|15
1735658400000|2024-12-31 15:20:00|372.97|372.77|373.17|372.92|373.17|372.92|372.97|372.77|4
1735658700000|2024-12-31 15:25:00|373.12|372.97|373.07|372.87|373.32|373.12|373.07|372.87|26
1735659000000|2024-12-31 15:30:00|373.02|372.82|372.87|372.72|373.12|372.97|372.87|372.67|6
1735659300000|2024-12-31 15:35:00|372.92|372.77|373.22|372.97|373.22|372.97|372.92|372.72|3
1735659600000|2024-12-31 15:40:00|373.17|373.02|372.92|372.77|373.22|373.02|372.92|372.77|5
1735659900000|2024-12-31 15:45:00|372.87|372.72|372.87|372.67|372.97|372.77|372.82|372.62|7
1735660200000|2024-12-31 15:50:00|372.92|372.62|372.97|372.77|372.97|372.82|372.92|372.62|1
1735660500000|2024-12-31 15:55:00|372.92|372.72|372.82|372.62|372.97|372.72|372.82|372.62|1
1735660800000|2024-12-31 16:00:00|372.77|372.67|372.72|372.52|372.82|372.67|372.62|372.42|6
1735661100000|2024-12-31 16:05:00|372.67|372.47|372.77|372.57|372.77|372.57|372.67|372.47|3
1735661400000|2024-12-31 16:10:00|372.72|372.62|372.87|372.67|372.87|372.72|372.67|372.47|0
1735661700000|2024-12-31 16:15:00|372.82|372.62|372.72|372.52|372.87|372.72|372.72|372.52|7
1735662000000|2024-12-31 16:20:00|372.77|372.57|372.72|372.47|372.77|372.57|372.62|372.42|3
1735662300000|2024-12-31 16:25:00|372.67|372.52|372.42|372.22|372.67|372.52|372.37|372.22|37
1735662600000|2024-12-31 16:30:00|372.47|372.27|372.37|372.22|372.47|372.27|372.32|372.12|10
1735662900000|2024-12-31 16:35:00|372.42|372.17|372.37|372.17|372.42|372.27|372.32|372.17|1
1735663200000|2024-12-31 16:40:00|372.32|372.22|372.67|372.47|372.67|372.52|372.32|372.22|5
1735663500000|2024-12-31 16:45:00|372.62|372.52|372.77|372.57|372.82|372.57|372.62|372.42|3
1735663800000|2024-12-31 16:50:00|372.82|372.62|372.72|372.52|372.82|372.62|372.67|372.52|3
1735664100000|2024-12-31 16:55:00|372.67|372.47|372.72|372.52|372.72|372.52|372.57|372.42|4
1735664400000|2024-12-31 17:00:00|372.67|372.47|372.62|372.42|372.67|372.52|372.52|372.32|5
1735664700000|2024-12-31 17:05:00|372.67|372.47|372.67|372.47|372.67|372.47|372.57|372.37|3
1735665000000|2024-12-31 17:10:00|372.72|372.52|372.52|372.27|372.72|372.52|372.47|372.22|6
1735665300000|2024-12-31 17:15:00|372.57|372.32|372.57|372.42|372.62|372.47|372.52|372.27|2
1735665600000|2024-12-31 17:20:00|372.52|372.37|372.42|372.12|372.52|372.37|372.37|372.12|5
1735665900000|2024-12-31 17:25:00|372.47|372.17|372.32|372.07|372.47|372.27|372.32|372.02|6
1735666200000|2024-12-31 17:30:00|372.22|372.02|372.17|371.97|372.22|372.02|372.12|371.92|7
1735666500000|2024-12-31 17:35:00|372.22|372.02|372.12|371.92|372.22|372.02|372.12|371.92|1
1735666800000|2024-12-31 17:40:00|372.17|371.97|372.12|371.97|372.17|372.02|372.07|371.92|6
1735667100000|2024-12-31 17:45:00|372.17|371.92|372.22|372.02|372.27|372.07|372.12|371.92|9
1735667400000|2024-12-31 17:50:00|372.17|372.07|372.37|372.17|372.37|372.17|372.17|372.02|4
1735667700000|2024-12-31 17:55:00|372.42|372.22|372.62|372.47|372.67|372.52|372.37|372.17|9
1735668000000|2024-12-31 18:00:00|372.57|372.42|372.72|372.52|372.72|372.52|372.57|372.37|3
1735668300000|2024-12-31 18:05:00|372.77|372.57|372.72|372.52|372.87|372.67|372.72|372.52|2
1735668600000|2024-12-31 18:10:00|372.67|372.57|372.72|372.52|372.77|372.57|372.62|372.42|7
1735668900000|2024-12-31 18:15:00|372.67|372.47|372.57|372.37|372.72|372.52|372.57|372.37|8
1735669200000|2024-12-31 18:20:00|372.52|372.42|372.32|372.12|372.52|372.42|372.27|372.07|5
1735669500000|2024-12-31 18:25:00|372.27|372.07|372.22|372.02|372.32|372.12|372.17|371.97|5
1735669800000|2024-12-31 18:30:00|372.27|372.07|372.37|372.17|372.42|372.22|372.22|372.02|0
1735670100000|2024-12-31 18:35:00|372.32|372.12|372.32|372.12|372.37|372.17|372.22|372.07|4
1735670400000|2024-12-31 18:40:00|372.37|372.17|372.42|372.22|372.42|372.22|372.32|372.12|8
1735670700000|2024-12-31 18:45:00|372.37|372.17|372.52|372.32|372.52|372.32|372.32|372.17|2
1735671000000|2024-12-31 18:50:00|372.57|372.37|372.47|372.27|372.57|372.37|372.42|372.22|4
1735671300000|2024-12-31 18:55:00|372.42|372.22|372.42|372.22|372.47|372.27|372.37|372.22|0
1735671600000|2024-12-31 19:00:00|372.37|372.27|372.32|372.12|372.47|372.27|372.22|372.02|5
1735671900000|2024-12-31 19:05:00|372.37|372.17|372.57|372.37|372.57|372.42|372.32|372.12|3
1735672200000|2024-12-31 19:10:00|372.62|372.42|372.72|372.57|372.77|372.57|372.62|372.42|2
1735672500000|2024-12-31 19:15:00|372.77|372.52|372.57|372.37|372.77|372.52|372.52|372.37|3
1735672800000|2024-12-31 19:20:00|372.52|372.32|372.47|372.27|372.57|372.32|372.42|372.22|8
1735673100000|2024-12-31 19:25:00|372.52|372.32|372.47|372.27|372.57|372.32|372.47|372.27|3
1735673400000|2024-12-31 19:30:00|372.42|372.32|372.37|372.22|372.47|372.32|372.37|372.17|7
1735673700000|2024-12-31 19:35:00|372.42|372.17|372.52|372.32|372.52|372.32|372.37|372.17|1
1735674000000|2024-12-31 19:40:00|372.47|372.27|372.32|372.17|372.52|372.32|372.22|372.07|11
1735674300000|2024-12-31 19:45:00|372.37|372.22|372.42|372.22|372.47|372.32|372.32|372.17|2
1735674600000|2024-12-31 19:50:00|372.47|372.27|372.57|372.37|372.62|372.47|372.42|372.22|3
1735674900000|2024-12-31 19:55:00|372.62|372.42|372.72|372.52|372.77|372.52|372.57|372.37|3
1735675200000|2024-12-31 20:00:00|372.67|372.57|372.77|372.57|372.77|372.57|372.67|372.52|1
1735675500000|2024-12-31 20:05:00|372.82|372.62|372.87|372.67|372.97|372.77|372.82|372.62|5
1735675800000|2024-12-31 20:10:00|372.82|372.62|372.62|372.42|372.87|372.67|372.62|372.37|5
1735676100000|2024-12-31 20:15:00|372.67|372.47|372.77|372.57|372.82|372.62|372.62|372.42|8
1735676400000|2024-12-31 20:20:00|372.72|372.62|372.82|372.62|372.92|372.72|372.72|372.57|7
1735676700000|2024-12-31 20:25:00|372.77|372.67|372.87|372.67|372.97|372.77|372.72|372.47|55
1735677000000|2024-12-31 20:30:00|372.92|372.62|372.72|372.52|372.92|372.62|372.67|372.47|6
1735677300000|2024-12-31 20:35:00|372.77|372.57|372.72|372.57|372.87|372.67|372.72|372.57|8
1735677600000|2024-12-31 20:40:00|372.77|372.52|372.72|372.47|372.82|372.62|372.62|372.37|12
1735677900000|2024-12-31 20:45:00|372.67|372.52|372.87|372.62|372.87|372.67|372.57|372.37|5
1735678200000|2024-12-31 20:50:00|372.82|372.57|372.62|372.37|372.87|372.67|372.47|372.27|25
1735678500000|2024-12-31 20:55:00|372.57|372.32|372.77|372.57|372.82|372.57|372.47|372.17|36
1735678800000|2024-12-31 21:00:00|372.82|372.62|372.77|372.47|372.92|372.72|372.77|372.47|13
1735679100000|2024-12-31 21:05:00|372.82|372.52|372.87|372.52|372.97|372.82|372.77|372.47|11
1735679400000|2024-12-31 21:10:00|372.82|372.37|372.97|372.37|373.07|372.47|372.82|372.37|1
1735679700000|2024-12-31 21:15:00|372.87|372.27|373.07|372.47|373.17|372.57|372.87|372.27|0
1735680000000|2024-12-31 21:20:00|372.97|372.37|372.97|372.37|373.07|372.47|372.87|372.27|0
1735680300000|2024-12-31 21:25:00|373.07|372.47|372.97|372.37|373.07|372.47|372.87|372.27|0
1735680600000|2024-12-31 21:30:00|372.87|372.27|372.97|372.37|372.97|372.37|372.87|372.27|0
1735680900000|2024-12-31 21:35:00|373.07|372.47|373.07|372.47|373.07|372.47|373.07|372.47|0
1735681500000|2024-12-31 21:45:00|372.97|372.37|372.97|372.37|373.07|372.47|372.97|372.37|0
1735681800000|2024-12-31 21:50:00|372.87|372.27|372.97|372.37|372.97|372.37|372.87|372.27|0
1735682100000|2024-12-31 21:55:00|372.87|372.27|372.97|372.37|373.07|372.47|372.87|372.27|0
1735772400000|2025-01-01 23:00:00|373.27|372.67|373.87|373.27|373.97|373.37|373.27|372.67|0
1735772700000|2025-01-01 23:05:00|373.97|373.37|373.87|373.27|373.97|373.37|373.77|373.17|0
1735773000000|2025-01-01 23:10:00|373.77|373.17|373.77|373.17|373.87|373.27|373.77|373.17|0
1735773300000|2025-01-01 23:15:00|373.87|373.27|373.77|373.17|373.87|373.27|373.67|373.07|0
1735773600000|2025-01-01 23:20:00|373.67|373.07|373.67|373.07|373.77|373.17|373.67|373.07|0
1735773900000|2025-01-01 23:25:00|373.57|372.97|373.67|373.07|373.67|373.07|373.57|372.97|0
1735774200000|2025-01-01 23:30:00|373.57|372.97|373.57|372.97|373.57|372.97|373.57|372.97|0
1735774500000|2025-01-01 23:35:00|373.47|372.87|373.27|372.67|373.47|372.87|373.07|372.47|0
1735774800000|2025-01-01 23:40:00|373.17|372.57|373.17|372.57|373.27|372.67|373.17|372.57|0
1735775100000|2025-01-01 23:45:00|373.07|372.47|373.07|372.47|373.17|372.57|372.97|372.37|0
1735775400000|2025-01-01 23:50:00|373.17|372.57|373.27|372.67|373.27|372.67|373.17|372.57|0
1735776000000|2025-01-02 00:00:00|373.17|372.57|372.77|372.17|373.17|372.57|372.77|372.17|0
1735776300000|2025-01-02 00:05:00|372.67|372.07|372.87|372.27|372.97|372.37|372.67|372.07|0
1735776600000|2025-01-02 00:10:00|372.77|372.17|372.77|372.17|372.87|372.27|372.67|372.07|0
1735776900000|2025-01-02 00:15:00|372.67|372.07|372.17|371.57|372.77|372.17|371.87|371.27|0
1735777200000|2025-01-02 00:20:00|372.07|371.47|372.27|371.67|372.27|371.67|372.07|371.47|0
1735777500000|2025-01-02 00:25:00|372.17|371.57|372.17|371.57|372.27|371.67|372.07|371.47|0
1735777800000|2025-01-02 00:30:00|371.77|371.37|372.92|372.77|373.02|372.87|371.42|371.02|292
1735778100000|2025-01-02 00:35:00|372.87|372.72|372.42|372.22|372.97|372.82|372.32|372.12|191
1735778400000|2025-01-02 00:40:00|372.37|372.17|372.32|372.17|372.52|372.37|372.27|372.12|120
1735778700000|2025-01-02 00:45:00|372.27|372.12|372.52|372.37|372.52|372.37|372.22|372.02|112
1735779000000|2025-01-02 00:50:00|372.57|372.42|372.67|372.52|372.77|372.57|372.52|372.37|84
1735779300000|2025-01-02 00:55:00|372.72|372.57|372.67|372.47|372.92|372.77|372.52|372.32|144
1735779600000|2025-01-02 01:00:00|372.82|372.52|372.27|372.12|372.82|372.67|372.27|372.12|365
1735779900000|2025-01-02 01:05:00|372.32|372.17|372.42|372.27|372.47|372.32|372.22|372.07|158
1735780200000|2025-01-02 01:10:00|372.47|372.32|372.22|372.02|372.52|372.37|372.17|372.02|161
1735780500000|2025-01-02 01:15:00|372.17|372.07|372.17|372.02|372.47|372.27|372.12|371.97|147
1735780800000|2025-01-02 01:20:00|372.12|371.97|372.22|372.07|372.47|372.27|372.12|371.97|149
1735781100000|2025-01-02 01:25:00|372.27|372.12|372.52|372.32|372.52|372.37|372.27|372.12|101
1735781400000|2025-01-02 01:30:00|372.47|372.37|372.37|372.22|372.62|372.47|372.32|372.17|163
1735781700000|2025-01-02 01:35:00|372.42|372.27|372.62|372.47|372.62|372.47|372.37|372.22|171
1735782000000|2025-01-02 01:40:00|372.57|372.42|372.42|372.27|372.62|372.42|372.37|372.22|146
1735782300000|2025-01-02 01:45:00|372.37|372.22|372.02|371.82|372.37|372.22|371.97|371.77|152
1735782600000|2025-01-02 01:50:00|371.97|371.87|371.92|371.77|372.07|371.92|371.92|371.77|88
1735782900000|2025-01-02 01:55:00|371.97|371.82|371.82|371.67|372.07|371.92|371.82|371.62|82
1735783200000|2025-01-02 02:00:00|371.77|371.62|371.32|371.17|371.82|371.62|371.32|371.17|114
1735783500000|2025-01-02 02:05:00|371.27|371.12|371.27|371.07|371.27|371.12|371.12|370.97|144
1735783800000|2025-01-02 02:10:00|371.22|371.12|371.37|371.17|371.37|371.22|371.17|371.02|92
1735784100000|2025-01-02 02:15:00|371.42|371.22|371.47|371.32|371.62|371.42|371.37|371.17|110
1735784400000|2025-01-02 02:20:00|371.52|371.37|371.57|371.42|371.67|371.52|371.52|371.37|98
1735784700000|2025-01-02 02:25:00|371.62|371.52|371.77|371.62|371.82|371.67|371.62|371.52|57
1735785000000|2025-01-02 02:30:00|371.72|371.57|371.52|371.37|371.77|371.57|371.52|371.37|71
1735785300000|2025-01-02 02:35:00|371.47|371.32|371.57|371.42|371.67|371.47|371.42|371.22|96
1735785600000|2025-01-02 02:40:00|371.52|371.37|371.42|371.27|371.52|371.37|371.37|371.22|70
1735785900000|2025-01-02 02:45:00|371.47|371.22|371.37|371.22|371.52|371.37|371.37|371.22|85
1735786200000|2025-01-02 02:50:00|371.42|371.17|371.32|371.17|371.42|371.17|371.17|371.02|96
1735786500000|2025-01-02 02:55:00|371.37|371.12|371.57|371.42|371.62|371.47|371.32|371.12|115
1735786800000|2025-01-02 03:00:00|371.72|371.57|371.47|371.27|371.77|371.62|371.47|371.22|106
1735787100000|2025-01-02 03:05:00|371.42|371.22|371.12|370.92|371.42|371.27|371.12|370.92|106
1735787400000|2025-01-02 03:10:00|371.17|370.97|370.87|370.67|371.22|371.02|370.82|370.62|100
1735787700000|2025-01-02 03:15:00|370.82|370.72|370.82|370.67|370.87|370.72|370.77|370.62|62
1735788000000|2025-01-02 03:20:00|370.87|370.72|370.87|370.67|371.02|370.87|370.82|370.67|125
1735788300000|2025-01-02 03:25:00|370.82|370.57|370.62|370.42|370.82|370.57|370.57|370.37|177
1735788600000|2025-01-02 03:30:00|370.57|370.47|370.37|370.17|370.67|370.47|370.27|370.12|242
1735788900000|2025-01-02 03:35:00|370.32|370.22|370.47|370.27|370.62|370.42|370.32|370.17|236
1735789200000|2025-01-02 03:40:00|370.42|370.22|370.42|370.22|370.47|370.32|370.27|370.12|142
1735789500000|2025-01-02 03:45:00|370.37|370.17|370.42|370.27|370.47|370.27|370.32|370.17|128
1735789800000|2025-01-02 03:50:00|370.37|370.22|370.32|370.17|370.52|370.32|370.32|370.17|115
1735790100000|2025-01-02 03:55:00|370.37|370.22|370.27|370.07|370.37|370.22|370.22|370.07|80
1735790400000|2025-01-02 04:00:00|370.22|370.12|370.32|370.12|370.37|370.17|370.22|370.12|62
1735790700000|2025-01-02 04:05:00|370.37|370.22|370.67|370.52|370.72|370.57|370.37|370.22|85
1735791000000|2025-01-02 04:10:00|370.62|370.47|370.72|370.57|370.77|370.62|370.62|370.47|100
1735791300000|2025-01-02 04:15:00|370.67|370.52|370.87|370.72|370.87|370.72|370.67|370.52|44
1735791600000|2025-01-02 04:20:00|370.92|370.77|371.02|370.82|371.02|370.82|370.92|370.77|38
1735791900000|2025-01-02 04:25:00|371.07|370.87|371.02|370.82|371.17|371.02|370.92|370.77|116
1735792200000|2025-01-02 04:30:00|371.07|370.87|371.17|370.97|371.17|370.97|371.02|370.87|34
1735792500000|2025-01-02 04:35:00|371.12|370.92|371.02|370.87|371.12|370.97|371.02|370.87|55
1735792800000|2025-01-02 04:40:00|371.07|370.92|371.22|371.02|371.22|371.07|371.07|370.92|49
1735793100000|2025-01-02 04:45:00|371.17|371.07|371.32|371.17|371.37|371.17|371.17|371.02|103
1735793400000|2025-01-02 04:50:00|371.37|371.22|371.37|371.17|371.52|371.37|371.37|371.17|88
1735793700000|2025-01-02 04:55:00|371.32|371.22|371.37|371.22|371.37|371.22|371.32|371.12|36
1735794000000|2025-01-02 05:00:00|371.32|371.12|371.22|371.02|371.52|371.37|371.02|370.87|176
1735794300000|2025-01-02 05:05:00|371.17|370.97|371.22|371.07|371.22|371.07|371.07|370.92|79
1735794600000|2025-01-02 05:10:00|371.27|371.02|371.27|371.12|371.32|371.17|371.22|371.02|123
1735794900000|2025-01-02 05:15:00|371.22|371.07|371.27|371.07|371.27|371.12|371.17|371.02|98
1735795200000|2025-01-02 05:20:00|371.22|371.12|371.32|371.12|371.32|371.12|371.22|371.02|105
1735795500000|2025-01-02 05:25:00|371.27|371.17|371.17|371.02|371.32|371.17|371.07|370.92|93
1735795800000|2025-01-02 05:30:00|371.22|370.92|371.17|371.02|371.22|371.07|371.07|370.92|111
1735796100000|2025-01-02 05:35:00|371.12|370.97|371.17|371.02|371.22|371.07|371.12|370.97|61
1735796400000|2025-01-02 05:40:00|371.22|371.07|371.27|371.07|371.32|371.17|371.17|371.02|86
1735796700000|2025-01-02 05:45:00|371.32|371.12|371.52|371.37|371.52|371.37|371.32|371.07|80
1735797000000|2025-01-02 05:50:00|371.57|371.42|371.77|371.62|371.77|371.62|371.57|371.42|79
1735797300000|2025-01-02 05:55:00|371.82|371.67|371.72|371.57|371.87|371.72|371.67|371.52|97
1735797600000|2025-01-02 06:00:00|371.67|371.52|371.47|371.32|371.77|371.62|371.47|371.32|82
1735797900000|2025-01-02 06:05:00|371.52|371.37|371.57|371.42|371.57|371.42|371.47|371.37|38
1735798200000|2025-01-02 06:10:00|371.62|371.47|371.72|371.57|371.72|371.57|371.62|371.47|30
1735798500000|2025-01-02 06:15:00|371.77|371.62|371.82|371.67|371.82|371.67|371.72|371.62|35
1735798800000|2025-01-02 06:20:00|371.87|371.62|371.92|371.77|371.92|371.77|371.77|371.62|55
1735799100000|2025-01-02 06:25:00|371.97|371.82|371.97|371.82|372.02|371.87|371.97|371.82|50
1735799400000|2025-01-02 06:30:00|371.92|371.77|371.92|371.77|371.97|371.77|371.87|371.72|55
1735799700000|2025-01-02 06:35:00|371.87|371.72|371.87|371.72|371.92|371.72|371.82|371.67|79
1735800000000|2025-01-02 06:40:00|371.82|371.67|371.82|371.67|371.92|371.72|371.82|371.67|26
1735800300000|2025-01-02 06:45:00|371.87|371.72|371.82|371.67|371.87|371.72|371.82|371.67|32
1735800600000|2025-01-02 06:50:00|371.87|371.72|371.87|371.72|371.92|371.77|371.82|371.72|19
1735800900000|2025-01-02 06:55:00|371.92|371.77|372.02|371.87|372.02|371.87|371.92|371.77|22
1735801200000|2025-01-02 07:00:00|372.07|371.92|371.92|371.77|372.22|372.02|371.92|371.77|100
1735801500000|2025-01-02 07:05:00|371.87|371.72|371.92|371.77|371.97|371.82|371.87|371.72|52
1735801800000|2025-01-02 07:10:00|371.87|371.72|372.07|371.87|372.07|371.92|371.87|371.72|68
1735802100000|2025-01-02 07:15:00|372.02||372.02||372.07||372.02||10
1735802400000|2025-01-02 07:20:00|371.97|371.82|371.92|371.77|372.02|371.87|371.92|371.77|59
1735802700000|2025-01-02 07:25:00|371.97|371.82|371.97|371.77|372.02|371.87|371.92|371.77|61
1735803000000|2025-01-02 07:30:00|371.92|371.72|371.97|371.82|371.97|371.82|371.92|371.72|35
1735803300000|2025-01-02 07:35:00|372.07|371.92|372.17|372.02|372.17|372.02|372.07|371.92|97
1735803600000|2025-01-02 07:40:00|372.12|371.97|372.22|372.07|372.22|372.07|372.12|371.97|87
1735803900000|2025-01-02 07:45:00|372.17|372.02|372.27|372.07|372.27|372.07|372.12|371.97|106
1735804200000|2025-01-02 07:50:00|372.22|372.12|372.22|372.07|372.27|372.12|372.22|372.07|43
1735804500000|2025-01-02 07:55:00|372.27|372.12|372.27|372.12|372.37|372.22|372.27|372.12|72
1735804800000|2025-01-02 08:00:00|372.32|372.17|372.42|372.27|372.52|372.37|372.22|372.07|105
1735805100000|2025-01-02 08:05:00|372.47|372.32|372.42|372.22|372.52|372.37|372.42|372.22|129
1735805400000|2025-01-02 08:10:00|372.37|372.27|372.32|372.12|372.37|372.27|372.12|371.92|166
1735805700000|2025-01-02 08:15:00|372.27|372.17|372.27|372.12|372.32|372.17|372.22|372.07|75
1735806000000|2025-01-02 08:20:00|372.22|372.07|372.17|372.02|372.37|372.17|372.17|372.02|145
1735806300000|2025-01-02 08:25:00|372.12|371.97|372.02|371.87|372.27|372.12|371.97|371.82|143
1735806600000|2025-01-02 08:30:00|372.07|371.92|372.02|371.82|372.12|371.97|371.87|371.72|166
1735806900000|2025-01-02 08:35:00|371.97|371.87|371.82|371.67|372.02|371.87|371.82|371.67|90
1735807200000|2025-01-02 08:40:00|371.87|371.72|371.97|371.82|372.02|371.87|371.87|371.67|96
1735807500000|2025-01-02 08:45:00|371.92|371.77|372.22|372.07|372.27|372.12|371.92|371.77|85
1735807800000|2025-01-02 08:50:00|372.17|372.02|371.97|371.82|372.22|372.07|371.97|371.82|153
1735808100000|2025-01-02 08:55:00|371.92|371.77|372.07|371.92|372.17|372.02|371.92|371.77|137
1735808400000|2025-01-02 09:00:00|372.02|371.87|372.02|371.87|372.22|372.07|371.87|371.72|286
1735808700000|2025-01-02 09:05:00|372.07|371.92|372.22|372.07|372.32|372.12|372.07|371.87|352
1735809000000|2025-01-02 09:10:00|372.27|372.12|372.22|372.07|372.27|372.12|372.02|371.87|169
1735809300000|2025-01-02 09:15:00|372.27|372.12|372.47|372.27|372.52|372.37|372.22|372.02|103
1735809600000|2025-01-02 09:20:00|372.57|371.97|372.57|371.97|372.67|372.07|372.47|371.87|0
1735809900000|2025-01-02 09:25:00|372.47|371.87|372.57|371.97|372.57|371.97|372.37|371.77|19
1735810200000|2025-01-02 09:30:00|372.47|371.87|372.57|371.97|372.57|371.97|372.47|371.87|0
1735810500000|2025-01-02 09:35:00|372.47|371.87|372.27|371.67|372.57|371.97|372.17|371.57|0
1735810800000|2025-01-02 09:40:00|372.17|371.57|372.47|371.87|372.47|371.87|372.17|371.57|0
1735811100000|2025-01-02 09:45:00|372.37|371.77|372.47|371.87|372.57|371.97|372.37|371.77|0
1735811400000|2025-01-02 09:50:00|372.57|371.97|372.37|372.12|372.57|372.37|372.32|371.97|40
1735811700000|2025-01-02 09:55:00|372.27|372.17|372.42|372.17|372.42|372.17|372.27|372.17|8
1735812000000|2025-01-02 10:00:00|372.37|372.22|372.27|372.12|372.42|372.22|372.27|372.12|3
1735812300000|2025-01-02 10:05:00|372.22|372.07|372.32|372.12|372.32|372.17|372.22|372.02|7
1735812600000|2025-01-02 10:10:00|372.27|372.07|372.22|372.02|372.32|372.17|372.17|372.02|11
1735812900000|2025-01-02 10:15:00|372.17|372.07|372.22|372.02|372.22|372.07|372.17|371.97|10
1735813200000|2025-01-02 10:20:00|372.17|371.97|372.12|371.92|372.22|371.97|372.07|371.92|10
1735813500000|2025-01-02 10:25:00|372.07|371.87|372.12|371.92|372.12|371.97|372.07|371.87|2
1735813800000|2025-01-02 10:30:00|372.07|371.87|372.12|371.97|372.12|371.97|372.07|371.87|8
1735814100000|2025-01-02 10:35:00|372.17|372.02|372.27|372.07|372.27|372.12|372.17|372.02|22
1735814400000|2025-01-02 10:40:00|372.22|372.02|372.17|372.02|372.27|372.07|372.17|371.97|2
1735814700000|2025-01-02 10:45:00|372.22|371.97|372.22|372.02|372.22|372.07|372.12|371.97|8
1735815000000|2025-01-02 10:50:00|372.17|372.07|372.07|371.92|372.17|372.07|372.02|371.87|4
1735815300000|2025-01-02 10:55:00|372.12|371.97|372.22|372.07|372.22|372.07|372.07|371.97|8
1735815600000|2025-01-02 11:00:00|372.17|372.02|372.22|372.02|372.22|372.07|372.07|371.92|3
1735815900000|2025-01-02 11:05:00|372.17|372.07|372.22|372.07|372.27|372.12|372.17|372.02|2
1735816200000|2025-01-02 11:10:00|372.27|372.02|372.37|372.22|372.42|372.27|372.27|372.02|10
1735816500000|2025-01-02 11:15:00|372.32|372.17|372.42|372.22|372.42|372.22|372.32|372.12|4
1735816800000|2025-01-02 11:20:00|372.37|372.17|372.37|372.12|372.37|372.17|372.27|372.12|6
1735817100000|2025-01-02 11:25:00|372.42|372.17|372.42|372.22|372.42|372.22|372.37|372.17|1
1735817400000|2025-01-02 11:30:00|372.37|372.17|372.32|372.12|372.42|372.22|372.22|372.07|7
1735817700000|2025-01-02 11:35:00|372.37|372.17|372.42|372.22|372.47|372.27|372.32|372.17|1
1735818000000|2025-01-02 11:40:00|372.47|372.27|372.62|372.42|372.62|372.42|372.37|372.17|7
1735818300000|2025-01-02 11:45:00|372.67|372.47|372.82|372.62|372.92|372.77|372.67|372.47|20
1735818600000|2025-01-02 11:50:00|372.77|372.57|372.87|372.67|372.92|372.72|372.77|372.57|24
1735818900000|2025-01-02 11:55:00|372.92|372.72|373.02|372.87|373.07|372.87|372.92|372.72|2
1735819200000|2025-01-02 12:00:00|373.07|372.82|373.02|372.87|373.12|372.97|373.02|372.82|12
1735819500000|2025-01-02 12:05:00|373.07|372.82|373.02|372.82|373.07|372.87|372.97|372.77|12
1735819800000|2025-01-02 12:10:00|373.07|372.87|373.02|372.82|373.07|372.87|373.02|372.82|0
1735820100000|2025-01-02 12:15:00|373.07|372.87|373.07|372.87|373.07|372.92|373.02|372.82|3
1735820400000|2025-01-02 12:20:00|373.02|372.92|373.07|372.87|373.07|372.92|373.02|372.87|2
1735820700000|2025-01-02 12:25:00|373.02|372.92|373.07|372.87|373.07|372.92|373.02|372.87|1
1735821000000|2025-01-02 12:30:00|373.12|372.92|373.02|372.82|373.12|372.92|373.02|372.82|2
1735821300000|2025-01-02 12:35:00|373.07|372.87|373.07|372.87|373.07|372.87|373.02|372.82|0
1735821600000|2025-01-02 12:40:00|373.12|372.92|372.92|372.77|373.12|372.92|372.87|372.72|10
1735821900000|2025-01-02 12:45:00|372.97|372.72|372.97|372.77|373.02|372.82|372.92|372.72|0
1735822200000|2025-01-02 12:50:00|373.02|372.82|372.97|372.77|373.02|372.82|372.92|372.72|1
1735822500000|2025-01-02 12:55:00|372.92|372.72|373.02|372.82|373.02|372.87|372.92|372.72|0
1735822800000|2025-01-02 13:00:00|373.07|372.87|373.07|372.87|373.07|372.92|373.02|372.82|0
1735823100000|2025-01-02 13:05:00|373.12|372.92|373.02|372.82|373.12|372.92|372.97|372.82|13
1735823400000|2025-01-02 13:10:00|372.97|372.87|372.97|372.82|373.02|372.87|372.97|372.82|3
1735823700000|2025-01-02 13:15:00|373.02|372.87|372.97|372.82|373.02|372.87|372.97|372.82|9
1735824000000|2025-01-02 13:20:00|372.92|372.77|373.02|372.82|373.02|372.87|372.92|372.72|14
1735824300000|2025-01-02 13:25:00|372.97|372.77|373.02|372.77|373.02|372.82|372.92|372.72|0
1735824600000|2025-01-02 13:30:00|372.97|372.72|373.12|372.92|373.12|372.97|372.92|372.72|3
1735824900000|2025-01-02 13:35:00|373.17|372.97|373.17|373.02|373.27|373.07|373.07|372.92|21
1735825200000|2025-01-02 13:40:00|373.12|372.97|373.32|373.12|373.32|373.17|373.12|372.97|11
1735825500000|2025-01-02 13:45:00|373.27|373.07|373.22|373.02|373.32|373.12|373.17|373.02|17
1735825800000|2025-01-02 13:50:00|373.17|372.97|373.17|372.97|373.22|373.02|373.07|372.92|6
1735826100000|2025-01-02 13:55:00|373.12|373.02|373.17|372.97|373.22|373.02|373.12|372.92|0
1735826400000|2025-01-02 14:00:00|373.22|373.02|373.02|372.82|373.22|373.02|372.87|372.72|45
1735826700000|2025-01-02 14:05:00|373.07|372.87|373.07|372.87|373.07|372.92|372.97|372.77|8
1735827000000|2025-01-02 14:10:00|373.02|372.92|373.17|372.97|373.17|372.97|373.02|372.82|7
1735827300000|2025-01-02 14:15:00|373.22|373.02|373.12|372.97|373.22|373.07|373.07|372.92|10
1735827600000|2025-01-02 14:20:00|373.17|372.92|373.17|372.97|373.22|373.02|373.12|372.92|16
1735827900000|2025-01-02 14:25:00|373.12|372.92|372.97|372.77|373.17|372.97|372.87|372.67|21
1735828200000|2025-01-02 14:30:00|372.92|372.82|372.32|372.07|372.92|372.82|372.27|372.07|308
1735828500000|2025-01-02 14:35:00|372.27|372.02|371.52|371.32|372.27|372.02|371.52|371.32|159
1735828800000|2025-01-02 14:40:00|371.47|371.37|371.37|371.12|371.77|371.62|371.22|371.07|115
1735829100000|2025-01-02 14:45:00|371.32|371.17|371.72|371.52|371.82|371.62|371.32|371.12|106
1735829400000|2025-01-02 14:50:00|371.67|371.57|372.42|372.27|372.42|372.27|371.62|371.42|53
1735829700000|2025-01-02 14:55:00|372.37|372.22|372.32|372.02|372.57|372.37|372.22|371.92|39
1735830000000|2025-01-02 15:00:00|372.27|371.97|372.42|372.17|372.62|372.47|372.07|371.82|89
1735830300000|2025-01-02 15:05:00|372.37|372.22|372.57|372.32|372.72|372.52|372.37|372.17|16
1735830600000|2025-01-02 15:10:00|372.52|372.27|372.67|372.52|372.82|372.67|372.47|372.27|37
1735830900000|2025-01-02 15:15:00|372.72|372.47|372.37|372.22|372.87|372.72|372.37|372.22|64
1735831200000|2025-01-02 15:20:00|372.42|372.27|371.97|371.72|372.42|372.27|371.72|371.57|68
1735831500000|2025-01-02 15:25:00|371.92|371.77|371.92|371.72|372.32|372.12|371.77|371.57|75
1735831800000|2025-01-02 15:30:00|371.87|371.67|371.97|371.77|372.07|371.92|371.62|371.42|91
1735832100000|2025-01-02 15:35:00|371.92|371.72|372.07|371.87|372.17|371.97|371.82|371.62|17
1735832400000|2025-01-02 15:40:00|372.12|371.92|372.27|372.12|372.37|372.12|372.02|371.77|23
1735832700000|2025-01-02 15:45:00|372.22|372.07|372.37|372.22|372.52|372.32|371.97|371.77|70
1735833000000|2025-01-02 15:50:00|372.42|372.27|372.52|372.32|372.62|372.47|372.27|372.07|24
1735833300000|2025-01-02 15:55:00|372.47|372.27|372.32|372.12|372.47|372.32|372.17|372.02|8
1735833600000|2025-01-02 16:00:00|372.37|372.17|371.92|371.67|372.37|372.22|371.77|371.57|17
1735833900000|2025-01-02 16:05:00|371.87|371.77|372.02|371.82|372.07|371.87|371.82|371.67|54
1735834200000|2025-01-02 16:10:00|371.97|371.77|372.17|371.97|372.27|372.07|371.92|371.67|59
1735834500000|2025-01-02 16:15:00|372.12|371.92|372.32|372.12|372.32|372.12|372.02|371.87|5
1735834800000|2025-01-02 16:20:00|372.27|372.07|372.32|372.12|372.37|372.17|371.97|371.77|10
1735835100000|2025-01-02 16:25:00|372.37|372.17|372.42|372.17|372.47|372.22|372.17|372.02|8
1735835400000|2025-01-02 16:30:00|372.37|372.22|372.42|372.22|372.57|372.32|372.27|372.07|14
1735835700000|2025-01-02 16:35:00|372.47|372.17|372.57|372.37|372.67|372.47|372.42|372.17|75
1735836000000|2025-01-02 16:40:00|372.62|372.42|372.57|372.37|372.67|372.47|372.52|372.32|22
1735836300000|2025-01-02 16:45:00|372.52|372.32|372.62|372.42|372.62|372.42|372.47|372.27|5
1735836600000|2025-01-02 16:50:00|372.57|372.37|372.47|372.22|372.62|372.37|372.37|372.17|13
1735836900000|2025-01-02 16:55:00|372.42|372.27|372.47|372.27|372.52|372.37|372.37|372.22|6
1735837200000|2025-01-02 17:00:00|372.52|372.32|372.62|372.47|372.62|372.47|372.42|372.22|34
1735837500000|2025-01-02 17:05:00|372.57|372.42|372.37|372.17|372.62|372.47|372.32|372.17|44
1735837800000|2025-01-02 17:10:00|372.42|372.22|372.62|372.42|372.67|372.47|372.42|372.22|23
1735838100000|2025-01-02 17:15:00|372.57|372.37|372.47|372.27|372.57|372.42|372.37|372.22|10
1735838400000|2025-01-02 17:20:00|372.52|372.22|372.32|372.12|372.52|372.22|372.27|372.07|9
1735838700000|2025-01-02 17:25:00|372.27|372.07|371.52|371.32|372.27|372.07|371.52|371.32|31
1735839000000|2025-01-02 17:30:00|371.47|371.27|371.22|371.02|371.47|371.27|371.12|370.92|54
1735839300000|2025-01-02 17:35:00|371.27|371.07|370.97|370.77|371.32|371.07|370.92|370.72|30
1735839600000|2025-01-02 17:40:00|370.92|370.72|370.77|370.52|370.97|370.77|370.57|370.37|23
1735839900000|2025-01-02 17:45:00|370.82|370.47|370.42|370.22|370.82|370.62|370.42|370.22|13
1735840200000|2025-01-02 17:50:00|370.47|370.27|370.97|370.77|371.07|370.87|370.42|370.22|8
1735840500000|2025-01-02 17:55:00|371.02|370.82|371.27|371.02|371.32|371.07|370.92|370.77|17
1735840800000|2025-01-02 18:00:00|371.22|370.97|370.82|370.57|371.22|370.97|370.72|370.52|18
1735841100000|2025-01-02 18:05:00|370.87|370.62|371.32|371.07|371.42|371.22|370.82|370.62|12
1735841400000|2025-01-02 18:10:00|371.27|371.02|370.92|370.72|371.27|371.02|370.87|370.67|17
1735841700000|2025-01-02 18:15:00|370.87|370.67|371.17|370.97|371.17|371.02|370.72|370.52|18
1735842000000|2025-01-02 18:20:00|371.22|371.02|371.17|371.02|371.32|371.07|371.02|370.82|84
1735842300000|2025-01-02 18:25:00|371.12|370.97|371.12|370.97|371.17|371.02|371.02|370.82|20
1735842600000|2025-01-02 18:30:00|371.07|370.92|370.72|370.52|371.07|370.92|370.72|370.47|4
1735842900000|2025-01-02 18:35:00|370.67|370.47|370.92|370.72|371.02|370.82|370.62|370.42|15
1735843200000|2025-01-02 18:40:00|370.87|370.62|371.22|370.97|371.22|371.02|370.77|370.57|9
1735843500000|2025-01-02 18:45:00|371.17|370.92|370.92|370.72|371.17|370.92|370.87|370.67|2
1735843800000|2025-01-02 18:50:00|370.87|370.67|370.82|370.62|370.97|370.77|370.72|370.57|3
1735844100000|2025-01-02 18:55:00|370.87|370.67|371.12|370.92|371.12|370.92|370.87|370.62|4
1735844400000|2025-01-02 19:00:00|371.17|370.97|371.32|371.12|371.32|371.12|370.92|370.67|12
1735844700000|2025-01-02 19:05:00|371.27|371.17|371.17|370.92|371.37|371.22|371.02|370.77|24
1735845000000|2025-01-02 19:10:00|371.12|371.02|370.97|370.77|371.27|371.07|370.92|370.72|6
1735845300000|2025-01-02 19:15:00|371.02|370.82|371.17|370.92|371.27|371.07|370.97|370.77|3
1735845600000|2025-01-02 19:20:00|371.12|370.97|371.37|371.17|371.37|371.17|371.12|370.97|2
1735845900000|2025-01-02 19:25:00|371.42|371.12|371.37|371.17|371.47|371.27|371.32|371.12|4
1735846200000|2025-01-02 19:30:00|371.32|371.12|371.22|371.02|371.37|371.17|371.17|370.97|0
1735846500000|2025-01-02 19:35:00|371.17|370.97|371.17|370.97|371.22|371.07|371.07|370.87|3
1735846800000|2025-01-02 19:40:00|371.12|370.92|371.22|371.02|371.32|371.12|371.12|370.92|11
1735847100000|2025-01-02 19:45:00|371.17|371.07|371.47|371.27|371.57|371.42|371.07|370.92|28
1735847400000|2025-01-02 19:50:00|371.42|371.22|371.52|371.32|371.62|371.42|371.42|371.22|9
1735847700000|2025-01-02 19:55:00|371.47|371.37|371.12|370.92|371.47|371.37|371.07|370.87|24
1735848000000|2025-01-02 20:00:00|371.17|370.97|371.52|371.32|371.52|371.32|371.12|370.97|9
1735848300000|2025-01-02 20:05:00|371.47|371.27|371.52|371.32|371.57|371.37|371.37|371.17|12
1735848600000|2025-01-02 20:10:00|371.57|371.27|371.67|371.47|371.72|371.57|371.52|371.27|3
1735848900000|2025-01-02 20:15:00|371.62|371.42|371.67|371.42|371.67|371.47|371.52|371.32|6
1735849200000|2025-01-02 20:20:00|371.62|371.47|371.67|371.47|371.77|371.57|371.57|371.37|6
1735849500000|2025-01-02 20:25:00|371.72|371.42|371.67|371.47|371.77|371.57|371.62|371.42|3
1735849800000|2025-01-02 20:30:00|371.72|371.52|371.72|371.52|371.82|371.67|371.57|371.37|4
1735850100000|2025-01-02 20:35:00|371.67|371.47|371.57|371.32|371.67|371.47|371.47|371.27|12
1735850400000|2025-01-02 20:40:00|371.62|371.37|371.67|371.32|371.72|371.52|371.52|371.27|6
1735850700000|2025-01-02 20:45:00|371.77|371.27|371.77|371.37|371.77|371.47|371.77|371.27|0
1735851000000|2025-01-02 20:50:00|371.82|371.42|371.77|371.47|371.82|371.57|371.77|371.42|4
1735851300000|2025-01-02 20:55:00|371.72|371.42|371.87|371.47|371.92|371.67|371.72|371.42|8
1735851600000|2025-01-02 21:00:00||371.52||371.57||371.57||371.37|0
1735851900000|2025-01-02 21:05:00||371.52||371.57||371.57||371.52|0
1735852200000|2025-01-02 21:10:00|371.97|371.52|372.07|371.47|372.07|371.52|371.97|371.37|2
1735852500000|2025-01-02 21:15:00|371.97|371.37|372.07|371.47|372.07|371.47|371.97|371.37|0
1735852800000|2025-01-02 21:20:00|372.17|371.57|372.07|371.47|372.17|371.57|372.07|371.47|0
1735853100000|2025-01-02 21:25:00|372.17|371.57|372.17|371.57|372.17|371.57|372.07|371.47|0
1735853400000|2025-01-02 21:30:00|372.07|371.47|372.07|371.47|372.17|371.57|372.07|371.47|0
1735854000000|2025-01-02 21:40:00|371.97|371.37|372.07|371.47|372.07|371.47|371.97|371.37|0
1735854300000|2025-01-02 21:45:00|371.97|371.37|372.07|371.47|372.07|371.47|371.97|371.37|0
1735854600000|2025-01-02 21:50:00|371.97|371.37|371.97|371.37|371.97|371.37|371.97|371.37|0
1735858500000|2025-01-02 22:55:00|372.07|371.47|372.07|371.47|372.07|371.47|371.97|371.37|0
1735858800000|2025-01-02 23:00:00|371.97|371.37|371.87|371.27|372.07|371.47|371.87|371.27|0
1735859100000|2025-01-02 23:05:00|371.77|371.17|371.87|371.27|371.87|371.27|371.77|371.17|0
1735859400000|2025-01-02 23:10:00|371.97|371.37|371.87|371.27|371.97|371.37|371.87|371.27|0
1735859700000|2025-01-02 23:15:00|371.97|371.37|371.97|371.37|371.97|371.37|371.87|371.27|0
1735860000000|2025-01-02 23:20:00|371.87|371.27|371.87|371.27|371.97|371.37|371.87|371.27|0
1735860300000|2025-01-02 23:25:00|371.77|371.17|371.77|371.17|371.77|371.17|371.67|371.07|0
1735860600000|2025-01-02 23:30:00|371.87|371.27|371.77|371.17|371.87|371.27|371.67|371.07|0
1735860900000|2025-01-02 23:35:00|371.67|371.07|371.67|371.07|371.77|371.17|371.67|371.07|0
1735861200000|2025-01-02 23:40:00|371.77|371.17|371.77|371.17|371.77|371.17|371.67|371.07|0
1735861500000|2025-01-02 23:45:00|371.67|371.07|371.67|371.07|371.77|371.17|371.57|370.97|0
1735861800000|2025-01-02 23:50:00|371.77|371.17|371.77|371.17|371.77|371.17|371.67|371.07|0
1735862400000|2025-01-03 00:00:00|371.67|371.07|371.77|371.17|371.77|371.17|371.67|371.07|0
1735862700000|2025-01-03 00:05:00|371.87|371.27|372.07|371.47|372.07|371.47|371.87|371.27|0
1735863000000|2025-01-03 00:10:00|372.17|371.57|372.07|371.47|372.17|371.57|372.07|371.47|0
1735863300000|2025-01-03 00:15:00|372.17|371.57|372.17|371.57|372.17|371.57|372.17|371.57|0
1735863600000|2025-01-03 00:20:00|372.07|371.47|372.07|371.47|372.17|371.57|372.07|371.47|0
1735863900000|2025-01-03 00:25:00|372.17|371.57|372.27|371.67|372.37|371.77|372.07|371.47|0
1735864200000|2025-01-03 00:30:00|371.57|371.12|372.72|372.52|372.72|372.52|371.52|371.12|307
1735864500000|2025-01-03 00:35:00|372.67|372.57|373.22|373.02|373.62|373.47|372.67|372.57|423
1735864800000|2025-01-03 00:40:00|373.17|373.12|373.32|373.12|373.47|373.27|373.17|373.07|242
1735865100000|2025-01-03 00:45:00|373.27|373.17|373.47|373.27|373.47|373.32|373.22|373.02|200
1735865400000|2025-01-03 00:50:00|373.42|373.22|373.42|373.22|373.47|373.27|373.32|373.12|95
1735865700000|2025-01-03 00:55:00|373.37|373.27|373.92|373.77|373.92|373.77|373.37|373.22|117
1735866000000|2025-01-03 01:00:00|373.87|373.72|374.12|373.92|374.87|374.67|373.87|373.67|1006
1735866300000|2025-01-03 01:05:00|374.07|373.97|374.47|374.22|374.57|374.42|374.02|373.87|254
1735866600000|2025-01-03 01:10:00|374.52|374.27|374.37|374.17|374.52|374.37|374.27|374.07|213
1735866900000|2025-01-03 01:15:00|374.32|374.22|374.27|374.07|374.47|374.32|374.22|374.02|171
1735867200000|2025-01-03 01:20:00|374.22|374.02|374.32|374.12|374.42|374.22|374.22|374.02|150
1735867500000|2025-01-03 01:25:00|374.42|374.17|374.27|374.07|374.47|374.32|374.22|374.02|215
1735867800000|2025-01-03 01:30:00|374.32|374.12|374.12|373.92|374.37|374.22|373.82|373.67|210
1735868100000|2025-01-03 01:35:00|374.22|373.97|373.42|373.27|374.27|374.12|373.17|373.02|278
1735868400000|2025-01-03 01:40:00|373.47|373.32|373.37|373.22|373.72|373.57|373.37|373.22|224
1735868700000|2025-01-03 01:45:00|373.32|373.17|373.22|373.07|373.52|373.37|373.22|373.07|153
1735869000000|2025-01-03 01:50:00|373.17|373.02|373.07|372.92|373.17|373.02|373.02|372.87|166
1735869300000|2025-01-03 01:55:00|373.02|372.87|372.72|372.57|373.12|372.92|372.67|372.47|196
1735869600000|2025-01-03 02:00:00|372.67|372.52|372.87|372.67|372.87|372.72|372.67|372.52|203
1735869900000|2025-01-03 02:05:00|372.82|372.72|372.82|372.67|372.87|372.72|372.52|372.37|183
1735870200000|2025-01-03 02:10:00|372.77|372.62|372.67|372.52|372.82|372.67|372.52|372.37|147
1735870500000|2025-01-03 02:15:00|372.62|372.47|372.72|372.52|372.82|372.62|372.52|372.37|174
1735870800000|2025-01-03 02:20:00|372.67|372.47|372.52|372.37|372.77|372.57|372.52|372.37|184
1735871100000|2025-01-03 02:25:00|372.47|372.32|372.57|372.42|372.67|372.52|372.47|372.32|144
1735871400000|2025-01-03 02:30:00|372.67|372.37|372.72|372.57|372.77|372.57|372.57|372.37|124
1735871700000|2025-01-03 02:35:00|372.77|372.52|372.82|372.67|372.87|372.67|372.67|372.52|82
1735872000000|2025-01-03 02:40:00|372.77|372.62|372.37|372.22|372.77|372.62|372.32|372.17|245
1735872300000|2025-01-03 02:45:00|372.17|372.02|371.82|371.67|372.42|372.27|371.72|371.57|614
1735872600000|2025-01-03 02:50:00|371.77|371.62|371.87|371.67|371.92|371.72|371.77|371.57|88
1735872900000|2025-01-03 02:55:00|371.82|371.62|371.97|371.77|371.97|371.82|371.82|371.62|122
1735873200000|2025-01-03 03:00:00|372.02|371.82|372.02|371.87|372.07|371.87|371.92|371.72|215
1735873500000|2025-01-03 03:05:00|371.97|371.82|371.92|371.77|372.07|371.92|371.92|371.77|135
1735873800000|2025-01-03 03:10:00|371.97|371.72|371.97|371.82|372.02|371.82|371.87|371.72|111
1735874100000|2025-01-03 03:15:00|371.92|371.77|371.92|371.72|371.97|371.77|371.82|371.67|94
1735874400000|2025-01-03 03:20:00|371.97|371.77|372.02|371.87|372.07|371.92|371.92|371.72|122
1735874700000|2025-01-03 03:25:00|372.07|371.92|371.92|371.77|372.12|371.92|371.87|371.72|153
1735875000000|2025-01-03 03:30:00|371.87|371.72|371.92|371.72|371.92|371.77|371.77|371.62|121
1735875300000|2025-01-03 03:35:00|371.87|371.67|371.77|371.62|371.92|371.72|371.77|371.57|94
1735875600000|2025-01-03 03:40:00|371.82|371.67|371.87|371.72|371.92|371.72|371.77|371.67|88
1735875900000|2025-01-03 03:45:00|371.92|371.77|371.87|371.67|371.92|371.77|371.72|371.57|88
1735876200000|2025-01-03 03:50:00|371.82|371.62|371.72|371.57|371.82|371.67|371.72|371.57|97
1735876500000|2025-01-03 03:55:00|371.67|371.52|371.77|371.62|371.77|371.62|371.67|371.52|89
1735876800000|2025-01-03 04:00:00|371.72|371.57|371.42|371.27|371.72|371.62|371.37|371.22|156
1735877100000|2025-01-03 04:05:00|371.37|371.22|371.47|371.27|371.57|371.37|371.27|371.12|185
1735877400000|2025-01-03 04:10:00|371.42|371.32|371.37|371.22|371.52|371.32|371.32|371.17|177
1735877700000|2025-01-03 04:15:00|371.42|371.27|371.52|371.32|371.52|371.37|371.37|371.22|96
1735878000000|2025-01-03 04:20:00|371.47|371.27|371.37|371.17|371.52|371.32|371.32|371.17|90
1735878300000|2025-01-03 04:25:00|371.32|371.22|371.37|371.22|371.37|371.22|371.32|371.12|118
1735878600000|2025-01-03 04:30:00|371.42|371.27|371.32|371.12|371.42|371.27|371.27|371.12|104
1735878900000|2025-01-03 04:35:00|371.27|371.17|371.22|371.02|371.32|371.17|371.17|371.02|117
1735879200000|2025-01-03 04:40:00|371.17|371.07|371.12|370.92|371.27|371.12|370.97|370.82|264
1735879500000|2025-01-03 04:45:00|371.07|370.87|370.92|370.72|371.07|370.87|370.62|370.47|261
1735879800000|2025-01-03 04:50:00|370.87|370.67|370.92|370.72|371.02|370.82|370.77|370.62|165
1735880100000|2025-01-03 04:55:00|370.87|370.77|370.97|370.77|371.07|370.92|370.87|370.67|189
1735880400000|2025-01-03 05:00:00|370.92|370.72|371.12|370.92|371.32|371.12|370.72|370.57|329
1735880700000|2025-01-03 05:05:00|371.07|370.87|371.12|370.92|371.27|371.12|370.97|370.77|161
1735881000000|2025-01-03 05:10:00|371.07|370.87|371.02|370.87|371.12|370.97|371.02|370.87|110
1735881300000|2025-01-03 05:15:00|371.07|370.92|370.92|370.77|371.12|370.92|370.92|370.72|128
1735881600000|2025-01-03 05:20:00|370.97|370.82|371.07|370.92|371.17|370.97|370.92|370.77|120
1735881900000|2025-01-03 05:25:00|371.02|370.87|370.92|370.72|371.02|370.87|370.87|370.67|124
1735882200000|2025-01-03 05:30:00|370.87|370.77|371.02|370.87|371.22|371.07|370.87|370.72|127
1735882500000|2025-01-03 05:35:00|370.97|370.82|370.87|370.67|371.02|370.87|370.77|370.62|69
1735882800000|2025-01-03 05:40:00|370.82|370.62|370.77|370.62|370.87|370.62|370.72|370.57|56
1735883100000|2025-01-03 05:45:00|370.72|370.57|370.82|370.67|370.92|370.72|370.72|370.57|62
1735883400000|2025-01-03 05:50:00|370.87|370.72|370.72|370.57|370.87|370.72|370.72|370.57|62
1735883700000|2025-01-03 05:55:00|370.67|370.52|370.67|370.52|370.67|370.57|370.62|370.47|35
1735884000000|2025-01-03 06:00:00|370.62|370.47|370.72|370.57|370.82|370.62|370.62|370.47|53
1735884300000|2025-01-03 06:05:00|370.67|370.52|370.52|370.37|370.67|370.57|370.52|370.37|57
1735884600000|2025-01-03 06:10:00|370.57|370.42|370.62|370.47|370.62|370.47|370.52|370.37|58
1735884900000|2025-01-03 06:15:00|370.57|370.42|370.57|370.42|370.67|370.47|370.52|370.37|58
1735885200000|2025-01-03 06:20:00|370.62|370.47|370.67|370.52|370.72|370.57|370.57|370.37|58
1735885500000|2025-01-03 06:25:00|370.77|370.57|370.92|370.77|370.92|370.77|370.77|370.57|47
1735885800000|2025-01-03 06:30:00|370.97|370.82|371.02|370.87|371.12|370.92|370.97|370.82|56
1735886100000|2025-01-03 06:35:00|370.97|370.82|370.92|370.77|371.02|370.87|370.92|370.77|39
1735886400000|2025-01-03 06:40:00|370.97|370.82|371.07|370.87|371.07|370.87|370.92|370.77|35
1735886700000|2025-01-03 06:45:00|371.02|370.92|370.97|370.82|371.07|370.92|370.92|370.77|38
1735887000000|2025-01-03 06:50:00|370.92|370.77|370.87|370.72|370.92|370.77|370.87|370.72|31
1735887300000|2025-01-03 06:55:00|370.92|370.77|371.07|370.92|371.12|370.92|370.92|370.77|44
1735887600000|2025-01-03 07:00:00|371.02|370.87|370.97|370.82|371.12|370.97|370.97|370.82|79
1735887900000|2025-01-03 07:05:00|370.92|370.77|371.02|370.82|371.02|370.82|370.87|370.67|94
1735888200000|2025-01-03 07:10:00|370.97|370.87|371.02|370.87|371.02|370.87|370.97|370.87|35
1735888500000|2025-01-03 07:15:00|371.12|370.92|371.17|370.97|371.22|371.07|370.97|370.82|116
1735888800000|2025-01-03 07:20:00|371.12|370.92|371.07|370.92|371.12|370.97|370.97|370.82|56
1735889100000|2025-01-03 07:25:00|371.02|370.87|371.12|370.92|371.12|370.92|370.97|370.82|94
1735889400000|2025-01-03 07:30:00|371.07|370.97|371.12|370.97|371.17|370.97|371.07|370.92|45
1735889700000|2025-01-03 07:35:00|371.07|370.92|371.07|370.92|371.17|371.02|371.02|370.87|71
1735890000000|2025-01-03 07:40:00|371.12|370.97|371.17|371.02|371.17|371.02|371.07|370.92|84
1735890300000|2025-01-03 07:45:00|371.12|370.97|371.22|371.07|371.27|371.07|371.07|370.92|155
1735890600000|2025-01-03 07:50:00||371.02||371.07||371.07||371.02|33
1735890900000|2025-01-03 07:55:00|371.17|371.02|371.07|370.92|371.17|371.02|371.07|370.87|63
1735891200000|2025-01-03 08:00:00|371.12|370.97|371.17|371.02|371.37|371.22|371.07|370.92|159
1735891500000|2025-01-03 08:05:00|371.12|370.97|371.17|370.97|371.27|371.12|371.07|370.92|115
1735891800000|2025-01-03 08:10:00|371.12|371.02|371.32|371.17|371.32|371.17|371.12|370.97|67
1735892100000|2025-01-03 08:15:00|371.27|371.12|371.47|371.32|371.57|371.37|371.27|371.12|112
1735892400000|2025-01-03 08:20:00|371.42|371.27|371.42|371.27|371.47|371.32|371.32|371.17|100
1735892700000|2025-01-03 08:25:00|371.37|371.22|371.42|371.27|371.42|371.27|371.37|371.22|53
1735893000000|2025-01-03 08:30:00|371.32|371.17|371.32|371.17|371.42|371.27|371.27|371.07|167
1735893300000|2025-01-03 08:35:00|371.37|371.22|371.37|371.22|371.42|371.27|371.32|371.17|161
1735893600000|2025-01-03 08:40:00|371.47|371.27|371.62|371.42|371.62|371.42|371.47|371.27|194
1735893900000|2025-01-03 08:45:00|371.57|371.47|371.57|371.37|371.57|371.47|371.47|371.32|170
1735894200000|2025-01-03 08:50:00|371.52|371.42|371.57|371.37|371.57|371.42|371.47|371.32|167
1735894500000|2025-01-03 08:55:00|371.52|371.32|371.42|371.27|371.57|371.37|371.42|371.27|272
1735894800000|2025-01-03 09:00:00|371.37|371.22|371.57|371.37|371.62|371.47|371.17|371.02|861
1735895100000|2025-01-03 09:05:00|371.62|371.42|371.77|371.62|371.82|371.62|371.57|371.42|219
1735895400000|2025-01-03 09:10:00|371.82|371.57|371.82|371.67|371.87|371.72|371.77|371.57|113
1735895700000|2025-01-03 09:15:00|371.87|371.62|371.87|371.67|371.92|371.72|371.62|371.47|191
1735896000000|2025-01-03 09:20:00|371.97|371.37|372.17|371.57|372.17|371.57|371.97|371.37|0
1735896300000|2025-01-03 09:25:00|372.07|371.47|372.07|371.47|372.17|371.57|372.07|371.47|4
1735896600000|2025-01-03 09:30:00|371.97|371.37|372.07|371.47|372.07|371.47|371.97|371.37|0
1735896900000|2025-01-03 09:35:00|371.97|371.37|371.97|371.37|372.07|371.47|371.97|371.37|0
1735897200000|2025-01-03 09:40:00|372.07|371.47|372.07|371.47|372.17|371.57|371.97|371.37|0
1735897500000|2025-01-03 09:45:00|371.97|371.37|371.97|371.37|372.07|371.47|371.97|371.37|0
1735897800000|2025-01-03 09:50:00|372.07|371.47|371.87|371.72|372.07|371.77|371.77|371.47|45
1735898100000|2025-01-03 09:55:00|371.82|371.67|371.87|371.67|371.87|371.72|371.82|371.67|4
1735898400000|2025-01-03 10:00:00|371.82|371.57|371.72|371.52|371.87|371.62|371.72|371.52|4
1735898700000|2025-01-03 10:05:00|371.67|371.57|371.67|371.42|371.67|371.57|371.67|371.42|1
1735899000000|2025-01-03 10:10:00||371.47||371.47||371.52||371.42|0
1735899300000|2025-01-03 10:15:00|371.62|371.52|371.67|371.52|371.72|371.52|371.62|371.47|3
1735899600000|2025-01-03 10:20:00|371.62|371.47|371.57|371.37|371.62|371.47|371.47|371.32|9
1735899900000|2025-01-03 10:25:00|371.52|371.42|371.57|371.32|371.57|371.42|371.52|371.32|3
1735900200000|2025-01-03 10:30:00|371.52|371.27|371.52|371.32|371.57|371.37|371.47|371.27|14
1735900500000|2025-01-03 10:35:00|371.57|371.37|371.77|371.57|371.77|371.57|371.52|371.32|21
1735900800000|2025-01-03 10:40:00|371.82|371.62|371.82|371.62|371.82|371.67|371.72|371.57|7
1735901100000|2025-01-03 10:45:00|371.77|371.57|371.77|371.57|371.77|371.57|371.72|371.57|2
1735901400000|2025-01-03 10:50:00|371.72|371.52|371.62|371.42|371.77|371.52|371.57|371.37|6
1735901700000|2025-01-03 10:55:00|371.57|371.47|371.67|371.47|371.67|371.47|371.57|371.42|2
1735902000000|2025-01-03 11:00:00|371.72||371.72||371.72||371.72||1
1735902300000|2025-01-03 11:05:00|371.67||371.62||371.67||371.62||0
1735902600000|2025-01-03 11:10:00|371.67|371.52|371.67|371.52|371.72|371.57|371.67|371.47|5
1735902900000|2025-01-03 11:15:00|371.72|371.47|371.77|371.62|371.77|371.62|371.67|371.47|4
1735903200000|2025-01-03 11:20:00|371.72|371.57|371.77|371.62|371.77|371.62|371.72|371.52|13
1735903500000|2025-01-03 11:25:00||371.57||371.57||371.62||371.57|1
1735903800000|2025-01-03 11:30:00|371.72|371.52|371.72|371.57|371.77|371.57|371.72|371.52|7
1735904100000|2025-01-03 11:35:00|371.77|371.62|371.97|371.82|372.02|371.82|371.77|371.62|111
1735904400000|2025-01-03 11:40:00|372.02|371.87|372.22|372.07|372.27|372.12|372.02|371.87|57
1735904700000|2025-01-03 11:45:00|372.12|372.02|372.07|371.92|372.17|372.07|372.07|371.87|16
1735905000000|2025-01-03 11:50:00|372.02|371.87|372.12|371.92|372.12|371.97|372.02|371.87|2
1735905300000|2025-01-03 11:55:00|372.07|371.97|372.12|371.92|372.12|371.97|372.07|371.92|1
1735905600000|2025-01-03 12:00:00|372.07|371.97|372.02|371.87|372.12|371.97|372.02|371.82|9
1735905900000|2025-01-03 12:05:00|372.07|371.82|372.07|371.87|372.12|371.92|372.02|371.82|2
1735906200000|2025-01-03 12:10:00|372.02|371.82|371.97|371.77|372.02|371.82|371.97|371.77|10
1735906500000|2025-01-03 12:15:00|371.92|371.82|371.97|371.77|372.07|371.92|371.92|371.77|5
1735906800000|2025-01-03 12:20:00|372.02|371.82|372.07|371.87|372.07|371.92|372.02|371.82|10
1735907100000|2025-01-03 12:25:00|372.02|371.92|372.07|371.92|372.07|371.92|372.02|371.87|2
1735907400000|2025-01-03 12:30:00|372.02|371.87|372.02|371.82|372.07|371.92|371.97|371.82|0
1735907700000|2025-01-03 12:35:00|371.97|371.87|372.02|371.82|372.07|371.87|371.97|371.82|8
1735908000000|2025-01-03 12:40:00|372.07|371.87|372.12|371.92|372.12|371.97|372.02|371.87|40
1735908300000|2025-01-03 12:45:00|372.17|371.97|372.22|372.07|372.27|372.07|372.12|371.92|30
1735908600000|2025-01-03 12:50:00|372.27|372.02|372.32|372.12|372.32|372.17|372.27|372.02|37
1735908900000|2025-01-03 12:55:00|372.37|372.17|372.42|372.27|372.47|372.32|372.32|372.12|96
1735909200000|2025-01-03 13:00:00|372.47|372.22|372.47|372.27|372.47|372.32|372.37|372.22|10
1735909500000|2025-01-03 13:05:00|372.42|372.32|372.42|372.22|372.47|372.32|372.42|372.22|9
1735909800000|2025-01-03 13:10:00|372.37|372.27|372.42|372.27|372.42|372.27|372.37|372.22|12
1735910100000|2025-01-03 13:15:00|372.37|372.22|372.37|372.17|372.42|372.27|372.32|372.12|4
1735910400000|2025-01-03 13:20:00|372.32|372.22|372.37|372.22|372.37|372.22|372.32|372.17|2
1735910700000|2025-01-03 13:25:00|372.32|372.17|372.42|372.27|372.42|372.27|372.32|372.17|14
1735911000000|2025-01-03 13:30:00|372.37|372.22|372.47|372.27|372.47|372.32|372.37|372.22|9
1735911300000|2025-01-03 13:35:00|372.42|372.32|372.57|372.37|372.57|372.42|372.42|372.27|24
1735911600000|2025-01-03 13:40:00|372.52|372.42|372.52|372.37|372.57|372.42|372.52|372.37|2
1735911900000|2025-01-03 13:45:00|372.47|372.32|372.57|372.37|372.57|372.37|372.42|372.27|22
1735912200000|2025-01-03 13:50:00|372.52|372.32|372.57|372.37|372.57|372.42|372.47|372.32|11
1735912500000|2025-01-03 13:55:00|372.52|372.42|372.67|372.47|372.77|372.57|372.52|372.32|166
1735912800000|2025-01-03 14:00:00|372.72|372.52|372.57|372.42|372.72|372.57|372.57|372.42|59
1735913100000|2025-01-03 14:05:00|372.62|372.37|372.62|372.47|372.62|372.47|372.57|372.37|7
1735913400000|2025-01-03 14:10:00|372.67|372.52|372.62|372.47|372.67|372.52|372.62|372.47|9
1735913700000|2025-01-03 14:15:00|372.67|372.52|372.67|372.52|372.67|372.52|372.62|372.42|8
1735914000000|2025-01-03 14:20:00|372.72|372.57|372.72|372.57|372.72|372.57|372.67|372.52|6
1735914300000|2025-01-03 14:25:00|372.77|372.52|372.67|372.47|372.77|372.62|372.62|372.47|63
1735914600000|2025-01-03 14:30:00|372.62|372.52|372.97|372.77|372.97|372.82|372.62|372.42|291
1735914900000|2025-01-03 14:35:00|372.92|372.82|373.12|372.92|373.12|372.97|372.67|372.47|147
1735915200000|2025-01-03 14:40:00|373.17|372.97|373.12|372.92|373.32|373.17|372.87|372.67|359
1735915500000|2025-01-03 14:45:00|373.07|372.87|372.32|372.17|373.07|372.92|372.32|372.12|142
1735915800000|2025-01-03 14:50:00|372.27|372.12|372.37|372.22|372.42|372.27|372.07|371.87|150
1735916100000|2025-01-03 14:55:00|372.42|372.27|372.72|372.52|372.87|372.57|372.37|372.22|170
1735916400000|2025-01-03 15:00:00|372.82|372.57|372.97|372.72|372.97|372.72|372.42|372.22|197
1735916700000|2025-01-03 15:05:00|373.02|372.77|373.12|372.92|373.22|373.07|373.02|372.77|114
1735917000000|2025-01-03 15:10:00|373.17|372.97|373.02|372.82|373.22|373.07|372.82|372.67|37
1735917300000|2025-01-03 15:15:00|372.97|372.87|372.77|372.62|373.07|372.92|372.67|372.47|39
1735917600000|2025-01-03 15:20:00|372.72|372.57|372.87|372.67|372.97|372.77|372.42|372.22|38
1735917900000|2025-01-03 15:25:00|372.82|372.72|373.17|372.97|373.17|373.02|372.77|372.62|53
1735918200000|2025-01-03 15:30:00|373.12|372.92|373.22|373.07|373.22|373.07|372.97|372.82|27
1735918500000|2025-01-03 15:35:00|373.17|373.02|373.32|373.17|373.42|373.27|373.12|372.97|118
1735918800000|2025-01-03 15:40:00|373.37|373.22|373.22|373.02|373.37|373.22|373.22|373.02|41
1735919100000|2025-01-03 15:45:00|373.17|373.07|373.22|373.02|373.37|373.17|373.17|372.97|25
1735919400000|2025-01-03 15:50:00|373.17|373.07|373.12|372.92|373.27|373.12|373.12|372.92|39
1735919700000|2025-01-03 15:55:00|373.17|372.97|373.22|373.02|373.27|373.12|373.12|372.92|29
1735920000000|2025-01-03 16:00:00|373.17|373.07|373.17|372.97|373.27|373.07|373.07|372.92|91
1735920300000|2025-01-03 16:05:00|373.12|372.92|372.77|372.57|373.12|372.97|372.72|372.52|49
1735920600000|2025-01-03 16:10:00|372.82|372.62|372.92|372.72|372.92|372.77|372.72|372.52|7
1735920900000|2025-01-03 16:15:00|372.87|372.77|373.02|372.82|373.02|372.87|372.87|372.72|15
1735921200000|2025-01-03 16:20:00|373.07|372.87|373.07|372.82|373.07|372.92|372.92|372.77|7
1735921500000|2025-01-03 16:25:00|373.02|372.87|373.12|372.92|373.17|373.02|373.02|372.82|38
1735921800000|2025-01-03 16:30:00|373.07|372.97|373.47|373.27|373.47|373.27|373.07|372.97|32
1735922100000|2025-01-03 16:35:00|373.42|373.22|373.32|373.12|373.47|373.32|373.32|373.12|20
1735922400000|2025-01-03 16:40:00|373.27|373.17|373.37|373.22|373.42|373.27|373.27|373.07|30
1735922700000|2025-01-03 16:45:00|373.32|373.17|373.32|373.17|373.47|373.27|373.32|373.12|30
1735923000000|2025-01-03 16:50:00|373.27|373.12|373.27|373.07|373.32|373.17|373.22|373.02|33
1735923300000|2025-01-03 16:55:00|373.32|373.12|373.27|373.07|373.32|373.17|373.17|373.02|13
1735923600000|2025-01-03 17:00:00|373.32|373.12|373.37|373.22|373.37|373.22|373.27|373.07|9
1735923900000|2025-01-03 17:05:00|373.42|373.27|373.37|373.17|373.47|373.32|373.32|373.17|24
1735924200000|2025-01-03 17:10:00|373.32|373.12|373.32|373.17|373.42|373.27|373.32|373.12|10
1735924500000|2025-01-03 17:15:00|373.37|373.12|373.27|373.12|373.42|373.27|373.27|373.07|14
1735924800000|2025-01-03 17:20:00|373.22|373.07|373.32|373.12|373.32|373.17|373.17|373.02|5
1735925100000|2025-01-03 17:25:00|373.37|373.17|373.12|372.92|373.37|373.22|373.12|372.92|9
1735925400000|2025-01-03 17:30:00|373.07|372.97|373.17|373.02|373.17|373.02|373.07|372.92|7
1735925700000|2025-01-03 17:35:00|373.12|372.97|373.22|373.02|373.22|373.07|373.07|372.92|19
1735926000000|2025-01-03 17:40:00|373.17|373.07|373.22|373.07|373.27|373.12|373.17|373.02|15
1735926300000|2025-01-03 17:45:00|373.17|373.02|373.32|373.17|373.32|373.17|373.17|372.97|16
1735926600000|2025-01-03 17:50:00|373.37|373.12|373.47|373.32|373.52|373.37|373.22|373.07|39
1735926900000|2025-01-03 17:55:00|373.52|373.37|373.52|373.32|373.57|373.42|373.42|373.22|23
1735927200000|2025-01-03 18:00:00|373.57|373.37|373.57|373.37|373.57|373.42|373.42|373.27|7
1735927500000|2025-01-03 18:05:00|373.52|373.42|373.67|373.47|373.67|373.47|373.52|373.37|15
1735927800000|2025-01-03 18:10:00|373.62|373.52|373.57|373.42|373.67|373.52|373.57|373.42|7
1735928100000|2025-01-03 18:15:00|373.62|373.47|373.57|373.37|373.62|373.47|373.52|373.37|13
1735928400000|2025-01-03 18:20:00|373.62|373.42|373.47|373.32|373.62|373.47|373.47|373.27|6
1735928700000|2025-01-03 18:25:00|373.52|373.37|373.57|373.42|373.57|373.42|373.47|373.27|11
1735929000000|2025-01-03 18:30:00|373.52|373.37|373.52|373.37|373.62|373.47|373.47|373.32|10
1735929300000|2025-01-03 18:35:00|373.57|373.42|373.67|373.47|373.67|373.47|373.57|373.42|25
1735929600000|2025-01-03 18:40:00|373.62|373.52|373.67|373.47|373.67|373.52|373.62|373.47|18
1735929900000|2025-01-03 18:45:00|373.62|373.52|373.67|373.47|373.72|373.52|373.62|373.47|8
1735930200000|2025-01-03 18:50:00|373.62|373.42|373.62|373.42|373.67|373.47|373.52|373.37|4
1735930500000|2025-01-03 18:55:00|373.67|373.47|373.72|373.52|373.82|373.62|373.62|373.47|12
1735930800000|2025-01-03 19:00:00|373.67|373.47|373.82|373.62|373.82|373.62|373.62|373.47|2
1735931100000|2025-01-03 19:05:00|373.77|373.67|374.12|373.97|374.12|373.97|373.77|373.62|48
1735931400000|2025-01-03 19:10:00|374.17|374.02|374.17|373.97|374.17|374.02|374.07|373.92|30
1735931700000|2025-01-03 19:15:00|374.12|374.02|374.22|374.02|374.22|374.07|374.12|373.92|21
1735932000000|2025-01-03 19:20:00|374.17|374.07|374.17|373.97|374.22|374.07|374.12|373.97|69
1735932300000|2025-01-03 19:25:00|374.12|374.02|374.17|374.02|374.22|374.07|374.12|373.97|29
1735932600000|2025-01-03 19:30:00|374.22|373.97|374.17|374.02|374.22|374.07|374.17|373.97|8
1735932900000|2025-01-03 19:35:00|374.22|374.07|374.27|374.07|374.27|374.12|374.17|374.02|11
1735933200000|2025-01-03 19:40:00|374.22|374.12|374.22|374.07|374.27|374.12|374.22|374.07|13
1735933500000|2025-01-03 19:45:00|374.17|374.02|374.17|373.97|374.22|374.07|374.17|373.97|8
1735933800000|2025-01-03 19:50:00|374.12|373.92|374.12|373.92|374.12|373.97|374.02|373.87|5
1735934100000|2025-01-03 19:55:00|374.07|373.97|374.12|373.97|374.17|373.97|374.07|373.92|4
1735934400000|2025-01-03 20:00:00|374.07|373.92|374.02|373.82|374.12|373.97|374.02|373.82|8
1735934700000|2025-01-03 20:05:00|373.97|373.87|374.12|373.92|374.12|373.92|373.97|373.82|2
1735935000000|2025-01-03 20:10:00|374.07|373.97|374.12|373.97|374.17|373.97|374.07|373.87|20
1735935300000|2025-01-03 20:15:00|374.17|374.02|374.12|373.92|374.17|374.02|374.07|373.92|6
1735935600000|2025-01-03 20:20:00|374.07|373.87|374.07|373.92|374.12|373.92|373.97|373.82|22
1735935900000|2025-01-03 20:25:00|374.12||374.12||374.17||374.12||3
1735936200000|2025-01-03 20:30:00|374.07|373.87|374.17|373.97|374.17|374.02|374.07|373.87|36
1735936500000|2025-01-03 20:35:00|374.22|374.02|374.17|373.97|374.27|374.07|374.17|373.97|33
1735936800000|2025-01-03 20:40:00|374.12|374.02|374.12|373.92|374.27|374.12|374.12|373.77|62
1735937100000|2025-01-03 20:45:00|374.17|373.97|374.12|373.97|374.17|374.02|374.12|373.82|8
1735937400000|2025-01-03 20:50:00|374.17|374.02|374.22|373.87|374.27|374.07|374.07|373.82|15
1735937700000|2025-01-03 20:55:00|374.17|374.02|374.32|373.97|374.42|374.17|374.17|373.87|16
1735938000000|2025-01-03 21:00:00|374.27|373.92|374.17|373.77|374.32|373.92|374.17|373.77|0
1735938600000|2025-01-03 21:10:00|374.12|373.67|374.27|373.67|374.27|373.67|374.12|373.67|2
1735938900000|2025-01-03 21:15:00|374.17|373.57|374.17|373.57|374.27|373.67|374.17|373.57|0
1735939200000|2025-01-03 21:20:00|374.27|373.67|374.17|373.57|374.27|373.67|374.17|373.57|0
1735939500000|2025-01-03 21:25:00|374.27|373.67|374.17|373.57|374.27|373.67|374.17|373.57|0
1735939800000|2025-01-03 21:30:00|374.27|373.67|374.27|373.67|374.27|373.67|374.17|373.57|0
1735940100000|2025-01-03 21:35:00|374.17|373.57|374.27|373.67|374.27|373.67|374.17|373.57|0
1735940400000|2025-01-03 21:40:00|374.17|373.57|374.27|373.67|374.27|373.67|374.17|373.57|0
1735940700000|2025-01-03 21:45:00|374.17|373.57|374.17|373.57|374.27|373.67|374.17|373.57|0
1735941000000|2025-01-03 21:50:00|374.27|373.67|374.17|373.57|374.27|373.67|374.17|373.57|0
1735941300000|2025-01-03 21:55:00|374.27|373.67|374.27|373.67|374.27|373.67|374.17|373.57|0
1736118000000|2025-01-05 23:00:00|374.47|373.87|374.37|373.77|374.57|373.97|374.37|373.77|0
1736118300000|2025-01-05 23:05:00|374.27|373.67|374.27|373.67|374.27|373.67|374.17|373.57|0
1736118600000|2025-01-05 23:10:00|374.17|373.57|374.37|373.77|374.37|373.77|374.17|373.57|0
1736118900000|2025-01-05 23:15:00|374.27|373.67|374.3|373.7|374.37|373.77|374.27|373.67|0
1736119200000|2025-01-05 23:20:00|374.2|373.6|374.3|373.7|374.3|373.7|374.2|373.6|0
1736119500000|2025-01-05 23:25:00|374.2|373.6|374.2|373.6|374.2|373.6|374.2|373.6|0
1736119800000|2025-01-05 23:30:00|374.3|373.7|374.1|373.5|374.3|373.7|374.1|373.5|0
1736120100000|2025-01-05 23:35:00|374.2|373.6|374.2|373.6|374.2|373.6|374.1|373.5|0
1736120400000|2025-01-05 23:40:00|374.3|373.7|374.3|373.7|374.3|373.7|374.2|373.6|0
1736120700000|2025-01-05 23:45:00|374.2|373.6|374.3|373.7|374.3|373.7|374.2|373.6|0
1736121300000|2025-01-05 23:55:00|374.2|373.6|374.3|373.7|374.3|373.7|374.2|373.6|0
1736121600000|2025-01-06 00:00:00|374.6|374|374.5|373.9|374.6|374|374.5|373.9|0
1736121900000|2025-01-06 00:05:00|374.6|374|374.6|374|374.6|374|374.6|374|0
1736122200000|2025-01-06 00:10:00|374.5|373.9|374.4|373.8|374.5|373.9|374.4|373.8|0
1736122500000|2025-01-06 00:15:00|374.1|373.5|374.1|373.5|374.2|373.6|374.1|373.5|0
1736123400000|2025-01-06 00:30:00|374.5|373.9|375.55|375.4|375.85|375.7|374.2|373.9|678
1736123700000|2025-01-06 00:35:00|375.5|375.35|374.9|374.7|375.5|375.4|374.9|374.7|220
1736124000000|2025-01-06 00:40:00|374.85|374.55|374.95|374.75|375|374.8|374.6|374.4|98
1736124300000|2025-01-06 00:45:00|374.8|374.65|374.85|374.65|375.15|375|374.75|374.55|179
1736124600000|2025-01-06 00:50:00|374.8|374.6|375.05|374.85|375.15|374.95|374.6|374.45|220
1736124900000|2025-01-06 00:55:00|375|374.9|375.45|375.3|375.55|375.4|375|374.85|189
1736125200000|2025-01-06 01:00:00|375.5|375.35|375.3|375.05|375.85|375.65|374.95|374.75|966
1736125500000|2025-01-06 01:05:00|375.35|375.15|375.2|375|375.45|375.3|374.85|374.65|335
1736125800000|2025-01-06 01:10:00|375.15|374.95|375.45|375.25|375.7|375.55|375.15|374.95|373
1736126100000|2025-01-06 01:15:00|375.4|375.3|375.5|375.35|375.6|375.4|375.25|375.05|245
1736126400000|2025-01-06 01:20:00|375.45|375.3|375.1|374.9|375.5|375.35|375|374.8|161
1736126700000|2025-01-06 01:25:00|375.05|374.95|375.05|374.85|375.15|375|374.9|374.7|163
1736127000000|2025-01-06 01:30:00|375|374.9|375.05|374.85|375.15|374.95|374.8|374.65|211
1736127300000|2025-01-06 01:35:00|375|374.8|374.9|374.75|375.05|374.8|374.8|374.65|160
1736127600000|2025-01-06 01:40:00|374.95|374.8|375.2|375|375.4|375.2|374.95|374.8|136
1736127900000|2025-01-06 01:45:00|375.15|375.05|374.95|374.75|375.2|375.05|374.85|374.65|108
1736128200000|2025-01-06 01:50:00|374.9|374.7|375.05|374.9|375.1|374.95|374.9|374.7|151
1736128500000|2025-01-06 01:55:00|375.1|374.95|375.1|374.9|375.25|375.1|375.1|374.9|81
1736128800000|2025-01-06 02:00:00|375.05|374.85|375.2|375|375.2|375.05|374.95|374.8|112
1736129100000|2025-01-06 02:05:00|375.15|375.05|375.6|375.4|375.6|375.4|375.15|375|95
1736129400000|2025-01-06 02:10:00|375.55|375.45|375.6|375.45|375.75|375.6|375.5|375.35|137
1736129700000|2025-01-06 02:15:00|375.65|375.5|375.15|375|375.65|375.5|375.15|375|87
1736130000000|2025-01-06 02:20:00|375.2|374.95|374.75|374.6|375.2|374.95|374.75|374.6|166
1736130300000|2025-01-06 02:25:00|374.7|374.55|374.45|374.3|374.7|374.55|374.45|374.25|131
1736130600000|2025-01-06 02:30:00|374.5|374.35|374.5|374.35|374.6|374.45|374.4|374.25|94
1736130900000|2025-01-06 02:35:00|374.45|374.3|374.35|374.15|374.5|374.35|374.1|373.95|189
1736131200000|2025-01-06 02:40:00|374.3|374.2|374.05|373.9|374.35|374.2|374.05|373.9|82
1736131500000|2025-01-06 02:45:00|374.15|374|374.4|374.25|374.55|374.35|374.1|373.95|133
1736131800000|2025-01-06 02:50:00|374.45|374.3|374.7|374.5|374.7|374.5|374.45|374.3|58
1736132100000|2025-01-06 02:55:00|374.75|374.55|375.1|374.9|375.1|374.9|374.75|374.55|110
1736132400000|2025-01-06 03:00:00|375.05|374.95|375.05|374.9|375.1|374.95|375|374.85|64
1736132700000|2025-01-06 03:05:00|375.1|374.95|374.9|374.7|375.1|374.95|374.85|374.7|71
1736133000000|2025-01-06 03:10:00|374.85|374.75|374.9|374.75|374.95|374.8|374.85|374.7|65
1736133300000|2025-01-06 03:15:00|374.95|374.8|374.9|374.75|374.95|374.8|374.8|374.65|163
1736133600000|2025-01-06 03:20:00|374.85|374.7|374.85|374.7|374.9|374.7|374.8|374.6|46
1736133900000|2025-01-06 03:25:00|374.95|374.8|375|374.85|375.3|375.15|374.95|374.8|345
1736134200000|2025-01-06 03:30:00|375.05|374.9|375.15|375|375.15|375|375|374.8|65
1736134500000|2025-01-06 03:35:00|375.1|374.95|375.05|374.9|375.2|375|375.05|374.85|107
1736134800000|2025-01-06 03:40:00|375.1|374.95|375.15|374.95|375.15|375|375.05|374.9|79
1736135100000|2025-01-06 03:45:00|375.1|375|375.05|374.85|375.15|375|375|374.8|157
1736135400000|2025-01-06 03:50:00|375|374.8|375|374.85|375.1|374.95|374.95|374.8|129
1736135700000|2025-01-06 03:55:00|374.95|374.8|374.95|374.8|375|374.85|374.9|374.75|93
1736136000000|2025-01-06 04:00:00|375|374.75|374.75|374.55|375|374.85|374.75|374.55|64
1736136300000|2025-01-06 04:05:00|374.8|374.65|374.85|374.65|375|374.85|374.8|374.65|80
1736136600000|2025-01-06 04:10:00|374.8|374.6|374.75|374.55|374.95|374.75|374.75|374.55|77
1736136900000|2025-01-06 04:15:00|374.7|374.6|374.75|374.55|374.75|374.6|374.65|374.45|40
1736137200000|2025-01-06 04:20:00|374.8|374.6|374.75|374.6|374.8|374.6|374.65|374.5|43
1736137500000|2025-01-06 04:25:00|374.8|374.65|374.85|374.65|374.85|374.65|374.7|374.55|58
1736137800000|2025-01-06 04:30:00|374.8|374.7|374.75|374.55|374.85|374.7|374.75|374.55|48
1736138100000|2025-01-06 04:35:00|374.8|374.6|374.9|374.75|374.9|374.75|374.8|374.55|46
1736138400000|2025-01-06 04:40:00|374.85|374.7|374.7|374.55|374.9|374.75|374.65|374.5|59
1736138700000|2025-01-06 04:45:00|374.75|374.6|374.75|374.6|374.9|374.75|374.75|374.6|64
1736139000000|2025-01-06 04:50:00|374.7|374.55|374.65|374.5|374.7|374.55|374.65|374.5|32
1736139300000|2025-01-06 04:55:00|374.7|374.55|374.7|374.55|374.7|374.55|374.65|374.5|63
1736139600000|2025-01-06 05:00:00|374.65|374.5|374.55|374.4|374.75|374.55|374.55|374.4|140
1736139900000|2025-01-06 05:05:00|374.6|374.45|374.7|374.55|374.7|374.55|374.45|374.3|118
1736140200000|2025-01-06 05:10:00|374.75|374.6|374.7|374.55|374.8|374.65|374.7|374.55|76
1736140500000|2025-01-06 05:15:00|374.75|374.6|374.55|374.4|374.75|374.6|374.55|374.4|69
1736140800000|2025-01-06 05:20:00|374.5|374.35|374.65|374.45|374.7|374.55|374.5|374.35|88
1736141100000|2025-01-06 05:25:00|374.6|374.5|374.55|374.35|374.6|374.5|374.45|374.3|64
1736141400000|2025-01-06 05:30:00|374.5|374.4|374.55|374.4|374.6|374.45|374.5|374.3|96
1736141700000|2025-01-06 05:35:00|374.5|374.35|374.45|374.3|374.55|374.4|374.4|374.25|95
1736142000000|2025-01-06 05:40:00|374.5|374.35|374.4|374.2|374.55|374.4|374.35|374.2|54
1736142300000|2025-01-06 05:45:00|374.35|374.15|374.4|374.2|374.4|374.25|374.2|374.05|108
1736142600000|2025-01-06 05:50:00|374.35|374.25|374.45|374.3|374.45|374.3|374.35|374.2|74
1736142900000|2025-01-06 05:55:00|374.4|374.25|374.6|374.4|374.7|374.55|374.4|374.25|69
1736143200000|2025-01-06 06:00:00|374.65|374.45|374.65|374.5|374.8|374.65|374.65|374.45|59
1736143500000|2025-01-06 06:05:00|374.6|374.45|374.6|374.45|374.6|374.45|374.4|374.25|58
1736143800000|2025-01-06 06:10:00|374.7|374.5|374.7|374.55|374.8|374.6|374.7|374.5|70
1736144100000|2025-01-06 06:15:00|374.75|374.6|374.75|374.6|374.75|374.6|374.65|374.5|59
1736144400000|2025-01-06 06:20:00|374.8|374.5|374.7|374.55|374.8|374.55|374.6|374.45|56
1736144700000|2025-01-06 06:25:00|374.65|374.5|374.95|374.8|375|374.85|374.6|374.45|69
1736145000000|2025-01-06 06:30:00|375|374.85|375|374.85|375.1|374.95|374.95|374.8|51
1736145300000|2025-01-06 06:35:00|375.05|374.9|374.9|374.75|375.05|374.9|374.9|374.7|42
1736145600000|2025-01-06 06:40:00|374.95|374.8|375|374.85|375.1|374.9|374.95|374.8|71
1736145900000|2025-01-06 06:45:00|375.1|374.9|375.1|374.95|375.15|375|375.05|374.85|66
1736146200000|2025-01-06 06:50:00|375.05|374.9|375|374.85|375.1|374.95|375|374.8|50
1736146500000|2025-01-06 06:55:00|375.05|374.9|375|374.85|375.1|374.95|375|374.8|64
1736146800000|2025-01-06 07:00:00|374.95|374.8|375.15|375|375.25|375.05|374.95|374.8|106
1736147100000|2025-01-06 07:05:00|375.1|374.95|375.2|375|375.2|375|375.1|374.9|67
1736147400000|2025-01-06 07:10:00|375.15|374.95|375.15|374.95|375.2|375.05|375.1|374.95|72
1736147700000|2025-01-06 07:15:00|375.1|375|375.1|374.95|375.15|375|375.05|374.9|60
1736148000000|2025-01-06 07:20:00|375.05|374.9|375.05|374.9|375.1|374.95|375|374.85|68
1736148300000|2025-01-06 07:25:00|375.1|374.95|375.15|375|375.2|375.05|375.1|374.95|49
1736148600000|2025-01-06 07:30:00|375.1|374.95|375.1|374.95|375.1|374.95|374.95|374.8|64
1736148900000|2025-01-06 07:35:00|375.15|375|375|374.8|375.2|375|375|374.8|72
1736149200000|2025-01-06 07:40:00|374.95|374.85|375|374.8|375.05|374.85|374.95|374.8|62
1736149500000|2025-01-06 07:45:00|375.05|374.85|375.1|374.95|375.2|375|375|374.85|194
1736149800000|2025-01-06 07:50:00|375.15|375|375.15|375|375.2|375.05|375.1|374.95|38
1736150100000|2025-01-06 07:55:00|375.1|374.95|375.15|375|375.2|375.05|375.1|374.95|64
1736150400000|2025-01-06 08:00:00|375.1|374.95|375.15|374.95|375.15|375|375.05|374.85|67
1736150700000|2025-01-06 08:05:00|375.1|375|375.05|374.9|375.1|375|375|374.85|38
1736151000000|2025-01-06 08:10:00|375|374.85|375.2|375|375.2|375|375|374.85|58
1736151300000|2025-01-06 08:15:00|375.15|375.05|374.95|374.8|375.2|375.05|374.95|374.8|242
1736151600000|2025-01-06 08:20:00|374.9|374.75|374.85|374.7|374.9|374.75|374.8|374.65|75
1736151900000|2025-01-06 08:25:00|374.9|374.75|375.05|374.85|375.05|374.85|374.8|374.65|43
1736152200000|2025-01-06 08:30:00|375|374.9|375|374.85|375.05|374.9|374.95|374.8|120
1736152500000|2025-01-06 08:35:00|375.05|374.8|374.85|374.7|375.05|374.8|374.85|374.7|90
1736152800000|2025-01-06 08:40:00|374.9|374.75|375.1|374.9|375.15|375|374.9|374.75|142
1736153100000|2025-01-06 08:45:00|375.05|374.85|375.15|375|375.15|375|374.95|374.8|104
1736153400000|2025-01-06 08:50:00|375.1|374.95|375|374.85|375.2|375|374.95|374.8|176
1736153700000|2025-01-06 08:55:00|374.95|374.8|374.9|374.75|375|374.85|374.85|374.7|563
1736154000000|2025-01-06 09:00:00|374.95|374.8|374.65|374.45|375.1|374.95|374.65|374.45|933
1736154300000|2025-01-06 09:05:00|374.7|374.5|374.95|374.8|375.15|375|374.7|374.5|463
1736154600000|2025-01-06 09:10:00|375|374.85|375|374.8|375|374.85|374.9|374.7|136
1736154900000|2025-01-06 09:15:00|375.05|374.85|375|374.8|375.05|374.9|374.85|374.7|215
1736155200000|2025-01-06 09:20:00|375.1|374.5|375.2|374.6|375.2|374.6|375.1|374.5|0
1736155500000|2025-01-06 09:25:00|375.1|374.5|375.1|374.5|375.1|374.5|375.1|374.5|23
1736155800000|2025-01-06 09:30:00|375.2|374.6|375.2|374.6|375.2|374.6|375.1|374.5|0
1736156100000|2025-01-06 09:35:00|375.1|374.5|375.1|374.5|375.2|374.6|375.1|374.5|0
1736156400000|2025-01-06 09:40:00|375.2|374.6|375.2|374.6|375.2|374.6|375.1|374.5|0
1736157000000|2025-01-06 09:50:00|375.25|375|375.2|375|375.35|375.1|375.05|374.8|79
1736157300000|2025-01-06 09:55:00|375.15|375.1|375.2|374.95|375.35|375.2|375.15|374.95|37
1736157600000|2025-01-06 10:00:00||375||375||375.05||374.95|1
1736157900000|2025-01-06 10:05:00||375.05||375||375.05||375|1
1736158200000|2025-01-06 10:10:00|375.05|374.95|375.15|375|375.2|375.05|375|374.85|16
1736158500000|2025-01-06 10:15:00|375.1|374.95|375.25|375.05|375.25|375.05|375.1|374.9|11
1736158800000|2025-01-06 10:20:00|375.2|375.1|375.25|375.05|375.3|375.15|375.2|375.05|7
1736159100000|2025-01-06 10:25:00|375.2|375.1|375.25|375.1|375.3|375.1|375.2|375.05|8
1736159400000|2025-01-06 10:30:00|375.2|375.05|375.3|375.15|375.35|375.15|375.2|375|8
1736159700000|2025-01-06 10:35:00|375.35|375.2|375.45|375.25|375.45|375.25|375.3|375.15|0
1736160000000|2025-01-06 10:40:00|375.4|375.3|375.3|375.1|375.45|375.3|375.3|375.1|6
1736160300000|2025-01-06 10:45:00|375.25|375.05|375.3|375.1|375.3|375.15|375.25|375.05|1
1736160600000|2025-01-06 10:50:00|375.35|375.15|375.3|375.1|375.4|375.2|375.25|375.05|7
1736160900000|2025-01-06 10:55:00|375.25|375.05|375.25|375.05|375.3|375.05|375.2|375.05|1
1736161200000|2025-01-06 11:00:00|375.2|375.1|375.25|375|375.3|375.15|375.1|374.9|5
1736161500000|2025-01-06 11:05:00|375.3|375.05|375.5|375.3|375.5|375.3|375.25|375.05|9
1736161800000|2025-01-06 11:10:00|375.55|375.35|375.65|375.45|375.7|375.45|375.4|375.2|19
1736162100000|2025-01-06 11:15:00|375.7|375.5|375.95|375.75|375.95|375.75|375.65|375.5|19
1736162400000|2025-01-06 11:20:00|375.9|375.8|376.1|375.95|376.1|375.95|375.85|375.7|105
1736162700000|2025-01-06 11:25:00|376.15|376|376.45|376.25|376.5|376.35|376.15|375.95|45
1736163000000|2025-01-06 11:30:00|376.4|376.2|376.5|376.3|376.7|376.55|376.4|376.2|53
1736163300000|2025-01-06 11:35:00|376.45|376.25|376.75|376.55|376.75|376.6|376.45|376.25|7
1736163600000|2025-01-06 11:40:00|376.7|376.5|376.6|376.45|376.85|376.65|376.6|376.45|11
1736163900000|2025-01-06 11:45:00|376.65|376.5|376.55|376.4|376.75|376.55|376.55|376.35|7
1736164200000|2025-01-06 11:50:00|376.5|376.35|376.55|376.4|376.55|376.4|376.4|376.2|21
1736164500000|2025-01-06 11:55:00|376.6|376.45|376.7|376.55|376.7|376.55|376.55|376.35|20
1736164800000|2025-01-06 12:00:00|376.65|376.5|376.65|376.45|376.75|376.55|376.6|376.45|17
1736165100000|2025-01-06 12:05:00|376.7|376.5|376.75|376.55|376.8|376.6|376.65|376.5|8
1736165400000|2025-01-06 12:10:00|376.8|376.6|376.8|376.6|376.8|376.6|376.65|376.5|8
1736165700000|2025-01-06 12:15:00|376.85|376.65|376.9|376.7|376.95|376.8|376.85|376.65|39
1736166000000|2025-01-06 12:20:00|376.95|376.75|377.05|376.9|377.05|376.9|376.85|376.7|17
1736166300000|2025-01-06 12:25:00|377|376.85|376.95|376.8|377.05|376.9|376.9|376.75|20
1736166600000|2025-01-06 12:30:00|377|376.75|376.85|376.7|377|376.75|376.85|376.7|7
1736166900000|2025-01-06 12:35:00|376.9|376.75|377|376.85|377.05|376.9|376.85|376.7|68
1736167200000|2025-01-06 12:40:00|377.05|376.8|377.15|376.95|377.15|377|376.95|376.8|31
1736167500000|2025-01-06 12:45:00|377.1|377|377.1|376.95|377.15|377|377.05|376.85|35
1736167800000|2025-01-06 12:50:00|377.15|376.9|376.95|376.75|377.15|376.9|376.85|376.7|32
1736168100000|2025-01-06 12:55:00|376.9|376.7|376.85|376.7|377|376.8|376.85|376.7|24
1736168400000|2025-01-06 13:00:00|376.9|376.75|377.4|377.2|377.4|377.25|376.9|376.75|164
1736168700000|2025-01-06 13:05:00|377.35|377.15|377.25|377.05|377.4|377.2|377.15|377|33
1736169000000|2025-01-06 13:10:00|377.2|377.1|377.25|377.05|377.3|377.15|377.15|377|17
1736169300000|2025-01-06 13:15:00|377.2|377.1|377.35|377.15|377.35|377.2|377.2|377|7
1736169600000|2025-01-06 13:20:00|377.3|377.2|377.4|377.2|377.4|377.25|377.3|377.15|11
1736169900000|2025-01-06 13:25:00|377.35|377.15|377.4|377.2|377.45|377.25|377.35|377.15|8
1736170200000|2025-01-06 13:30:00|377.45|377.25|377.5|377.35|377.55|377.4|377.35|377.2|31
1736170500000|2025-01-06 13:35:00|377.45|377.3|377.6|377.45|377.65|377.5|377.45|377.3|8
1736170800000|2025-01-06 13:40:00|377.65|377.5|377.5|377.35|377.7|377.5|377.5|377.35|13
1736171100000|2025-01-06 13:45:00|377.55|377.4|377.4|377.25|377.55|377.4|377.4|377.25|22
1736171400000|2025-01-06 13:50:00|377.35|377.2|377.35|377.2|377.4|377.25|377.3|377.1|33
1736171700000|2025-01-06 13:55:00|377.3|377.15|377.45|377.3|377.45|377.3|377.3|377.15|39
1736172000000|2025-01-06 14:00:00|377.4|377.25|377.35|377.15|377.45|377.3|377.3|377.15|39
1736172300000|2025-01-06 14:05:00|377.4|377.2|377.35|377.15|377.4|377.2|377.3|377.15|10
1736172600000|2025-01-06 14:10:00|377.4|377.2|377.55|377.35|377.6|377.4|377.4|377.15|21
1736172900000|2025-01-06 14:15:00|377.5|377.3|376.4|376.15|377.55|377.3|376.4|376.15|57
1736173200000|2025-01-06 14:20:00|376.45|376.2|376.65|376.45|376.75|376.55|376.45|376.15|6
1736173500000|2025-01-06 14:25:00|376.7|376.5|376.95|376.75|376.95|376.75|376.65|376.5|21
1736173800000|2025-01-06 14:30:00|376.9|376.65|376.7|376.5|377.3|377.05|376.7|376.5|174
1736174100000|2025-01-06 14:35:00|376.75|376.55|376.45|376.25|377|376.8|376.4|376.25|70
1736174400000|2025-01-06 14:40:00|376.4|376.15|376.35|376.15|376.7|376.5|376.25|376.1|71
1736174700000|2025-01-06 14:45:00|376.45|376.2|376.75|376.55|376.75|376.6|376.45|376.2|29
1736175000000|2025-01-06 14:50:00|376.7|376.6|376.75|376.55|376.75|376.6|376.35|376.2|65
1736175300000|2025-01-06 14:55:00|376.7|376.5|376.65|376.45|376.75|376.55|376.6|376.45|47
1736175600000|2025-01-06 15:00:00|376.85|376.5|376.7|376.5|376.85|376.6|376.5|376.35|38
1736175900000|2025-01-06 15:05:00|376.75|376.55|376.7|376.5|376.85|376.65|376.65|376.5|80
1736176200000|2025-01-06 15:10:00|376.75|376.55|376.55|376.4|376.75|376.6|376.4|376.2|144
1736176500000|2025-01-06 15:15:00|376.6|376.45|376.35|376.15|376.6|376.45|376.25|376.1|81
1736176800000|2025-01-06 15:20:00|376.3|376.2|376.45|376.25|376.5|376.3|376.15|376|28
1736177100000|2025-01-06 15:25:00|376.4|376.3|376.6|376.4|376.6|376.4|376.4|376.2|7
1736177400000|2025-01-06 15:30:00|376.65|376.45|376.45|376.25|376.65|376.45|376.35|376.2|24
1736177700000|2025-01-06 15:35:00|376.4|376.2|376.4|376.2|376.4|376.2|376.25|376.05|11
1736178000000|2025-01-06 15:40:00|376.45|376.25|376.45|376.25|376.55|376.35|376.4|376.15|4
1736178300000|2025-01-06 15:45:00|376.4|376.3|376.3|376.1|376.6|376.4|376.3|376.1|17
1736178600000|2025-01-06 15:50:00|376.35|376.15|376.65|376.4|376.65|376.4|376.35|376.15|16
1736178900000|2025-01-06 15:55:00|376.6|376.45|376.6|376.4|376.8|376.6|376.6|376.4|20
1736179200000|2025-01-06 16:00:00|376.65|376.35|376.65|376.45|376.65|376.5|376.5|376.3|43
1736179500000|2025-01-06 16:05:00|376.6|376.4|376.75|376.55|376.75|376.55|376.55|376.4|13
1736179800000|2025-01-06 16:10:00|376.7|376.6|376.8|376.55|376.85|376.7|376.65|376.5|39
1736180100000|2025-01-06 16:15:00|376.75|376.5|376.75|376.6|376.75|376.6|376.65|376.5|13
1736180400000|2025-01-06 16:20:00|376.8|376.65|376.8|376.6|376.85|376.65|376.75|376.6|24
1736180700000|2025-01-06 16:25:00|376.75|376.55|376.9|376.7|376.95|376.8|376.7|376.55|16
1736181000000|2025-01-06 16:30:00|376.95|376.75|376.8|376.6|376.95|376.75|376.75|376.55|20
1736181300000|2025-01-06 16:35:00|376.75|376.65|376.85|376.65|376.9|376.7|376.75|376.6|9
1736181600000|2025-01-06 16:40:00|376.8|376.6|376.85|376.65|376.85|376.65|376.75|376.6|12
1736181900000|2025-01-06 16:45:00|376.8|376.6|376.8|376.65|376.85|376.65|376.7|376.55|9
1736182200000|2025-01-06 16:50:00|376.75|376.6|376.95|376.75|376.95|376.8|376.75|376.55|30
1736182500000|2025-01-06 16:55:00|376.9|376.7|376.9|376.75|376.95|376.75|376.85|376.7|12
1736182800000|2025-01-06 17:00:00|376.85|376.7|376.85|376.65|376.85|376.7|376.8|376.55|3
1736183100000|2025-01-06 17:05:00|376.8|376.6|376.85|376.7|376.9|376.75|376.8|376.6|6
1736183400000|2025-01-06 17:10:00|376.8|376.65|376.8|376.65|376.85|376.65|376.75|376.6|19
1736183700000|2025-01-06 17:15:00|376.75|376.6|376.85|376.65|376.9|376.7|376.75|376.6|25
1736184000000|2025-01-06 17:20:00|376.8|376.6|376.85|376.65|376.85|376.7|376.8|376.6|15
1736184300000|2025-01-06 17:25:00|376.8|376.7|376.75|376.55|376.85|376.7|376.65|376.5|18
1736184600000|2025-01-06 17:30:00|376.7|376.6|376.75|376.55|376.8|376.6|376.65|376.45|11
1736184900000|2025-01-06 17:35:00|376.8|376.6|376.6|376.4|376.8|376.6|376.55|376.4|12
1736185200000|2025-01-06 17:40:00|376.55|376.45|376.45|376.3|376.65|376.45|376.45|376.25|9
1736185500000|2025-01-06 17:45:00|376.5|376.25|376.45|376.25|376.55|376.35|376.45|376.25|8
1736185800000|2025-01-06 17:50:00|376.5|376.3|376.45|376.3|376.55|376.35|376.3|376.15|16
1736186100000|2025-01-06 17:55:00|376.4|376.25|376.55|376.35|376.6|376.35|376.4|376.25|5
1736186400000|2025-01-06 18:00:00|376.6|376.3|376.45|376.2|376.6|376.3|376.2|376|16
1736186700000|2025-01-06 18:05:00|376.4|376.25|376.4|376.2|376.45|376.3|376.25|376.05|13
1736187000000|2025-01-06 18:10:00|376.35|376.15|376.35|376.15|376.4|376.2|376.3|376.1|2
1736187300000|2025-01-06 18:15:00|376.3|376.2|376.25|376.1|376.35|376.2|376.2|376|7
1736187600000|2025-01-06 18:20:00|376.3|376.05|376.2|376|376.3|376.05|376.1|375.95|26
1736187900000|2025-01-06 18:25:00|376.15|376.05|376.15|376|376.25|376.05|376.1|375.95|9
1736188200000|2025-01-06 18:30:00|376.2|375.95|376.05|375.85|376.2|375.95|376|375.85|21
1736188500000|2025-01-06 18:35:00|376.1|375.9|376.1|375.9|376.15|375.95|376|375.85|3
1736188800000|2025-01-06 18:40:00|376.15|375.95|376.05|375.9|376.15|375.95|376|375.85|11
1736189100000|2025-01-06 18:45:00|376|375.85|375.85|375.65|376.05|375.85|375.85|375.65|12
1736189400000|2025-01-06 18:50:00|375.9|375.7|376.05|375.9|376.1|375.9|375.85|375.7|5
1736189700000|2025-01-06 18:55:00|376.1|375.95|375.95|375.75|376.15|375.95|375.95|375.75|9
1736190000000|2025-01-06 19:00:00|375.9|375.7|375.85|375.7|375.95|375.75|375.75|375.6|89
1736190300000|2025-01-06 19:05:00|375.9|375.75|376.05|375.9|376.1|375.9|375.9|375.7|10
1736190600000|2025-01-06 19:10:00|376|375.85|376.2|376|376.2|376.05|376|375.8|22
1736190900000|2025-01-06 19:15:00|376.25|375.95|376.4|376.25|376.45|376.25|376.2|375.95|68
1736191200000|2025-01-06 19:20:00|376.45|376.2|376.35|376.2|376.55|376.4|376.35|376.2|36
1736191500000|2025-01-06 19:25:00|376.3|376.15|376.15|375.95|376.35|376.15|376.15|375.95|5
1736191800000|2025-01-06 19:30:00|376.1|375.9|376.05|375.85|376.2|376|376|375.85|10
1736192100000|2025-01-06 19:35:00|376.1|375.9|376.2|376|376.25|376.05|376.05|375.85|10
1736192400000|2025-01-06 19:40:00|376.25|375.95|376.3|376.1|376.3|376.1|376.15|375.95|7
1736192700000|2025-01-06 19:45:00|376.25|376.15|376.4|376.2|376.4|376.25|376.25|376|4
1736193000000|2025-01-06 19:50:00|376.35|376.15|376.25|376.05|376.4|376.15|376.2|376|5
1736193300000|2025-01-06 19:55:00|376.2|376|376|375.8|376.25|376|376|375.8|6
1736193600000|2025-01-06 20:00:00|375.95|375.75|376.1|375.9|376.1|375.9|375.9|375.7|8
1736193900000|2025-01-06 20:05:00|376.05|375.85|376.05|375.85|376.1|375.9|376|375.8|2
1736194200000|2025-01-06 20:10:00|376|375.8|376.05|375.85|376.1|375.95|376|375.8|8
1736194500000|2025-01-06 20:15:00|376|375.8|375.95|375.75|376.05|375.85|375.95|375.75|4
1736194800000|2025-01-06 20:20:00|375.9|375.7|376.1|375.95|376.1|375.95|375.85|375.7|16
1736195100000|2025-01-06 20:25:00|376.05|375.9|375.95|375.75|376.1|375.9|375.9|375.75|4
1736195400000|2025-01-06 20:30:00|376|375.8|375.95|375.75|376|375.85|375.9|375.7|4
1736195700000|2025-01-06 20:35:00|376|375.8|375.9|375.7|376|375.85|375.9|375.7|4
1736196000000|2025-01-06 20:40:00|375.85|375.75|375.8|375.6|375.95|375.75|375.8|375.6|1
1736196300000|2025-01-06 20:45:00|375.75|375.55|375.65|375.45|375.8|375.55|375.65|375.45|29
1736196600000|2025-01-06 20:50:00|375.7|375.4|376.1|375.9|376.2|375.9|375.7|375.4|35
1736196900000|2025-01-06 20:55:00|376.15|375.95|376.2|376|376.2|376|376.1|375.9|57
1736197200000|2025-01-06 21:00:00|376.25|375.95|376.3|376|376.35|376.05|376.2|375.95|0
1736197500000|2025-01-06 21:05:00|376.25|375.95|376.3|375.95|376.35|376.05|376.25|375.9|0
1736197800000|2025-01-06 21:10:00|376.4|375.8|376.4|375.8|376.4|375.8|376.4|375.8|3
1736198700000|2025-01-06 21:25:00|376.3|375.7|376.4|375.8|376.4|375.8|376.3|375.7|0
1736199900000|2025-01-06 21:45:00|376.3|375.7|376.5|375.9|376.5|375.9|376.3|375.7|0
1736200500000|2025-01-06 21:55:00|376.4|375.8|376.5|375.9|376.5|375.9|376.4|375.8|0
1736200800000|2025-01-06 22:00:00|376.4|375.8|376.4|375.8|376.5|375.9|376.4|375.8|0
1736203200000|2025-01-06 22:40:00|376.43|375.83|376.43|375.83|376.53|375.93|376.43|375.83|0
1736204100000|2025-01-06 22:55:00|376.53|375.93|376.43|375.83|376.53|375.93|376.43|375.83|0
1736204400000|2025-01-06 23:00:00|376.53|375.93|376.63|376.03|376.63|376.03|376.43|375.83|0
1736204700000|2025-01-06 23:05:00|376.53|375.93|376.53|375.93|376.63|376.03|376.53|375.93|0
1736205300000|2025-01-06 23:15:00|376.43|375.83|376.43|375.83|376.53|375.93|376.43|375.83|0
1736205900000|2025-01-06 23:25:00|376.53|375.93|376.43|375.83|376.53|375.93|376.43|375.83|0
1736206500000|2025-01-06 23:35:00|376.33|375.73|376.43|375.83|376.43|375.83|376.33|375.73|0
1736207100000|2025-01-06 23:45:00|376.53|375.93|376.43|375.83|376.53|375.93|376.43|375.83|0
1736207700000|2025-01-06 23:55:00|376.33|375.73|376.33|375.73|376.43|375.83|376.33|375.73|0
1736208000000|2025-01-07 00:00:00|376.43|375.83|376.33|375.73|376.43|375.83|376.33|375.73|0
1736208300000|2025-01-07 00:05:00|376.23|375.63|376.33|375.73|376.33|375.73|376.23|375.63|0
1736208600000|2025-01-07 00:10:00|376.43|375.83|376.33|375.73|376.43|375.83|376.33|375.73|0
1736208900000|2025-01-07 00:15:00|376.43|375.83|376.33|375.73|376.43|375.83|376.33|375.73|0
1736209800000|2025-01-07 00:30:00|376.73|376.28|376.98|376.83|376.98|376.83|376.23|375.83|289
1736210100000|2025-01-07 00:35:00|377.08|376.88|377.08|376.93|377.18|377.03|376.98|376.78|256
1736210400000|2025-01-07 00:40:00|377.13|376.98|377.28|377.13|377.38|377.18|377.13|376.98|221
1736210700000|2025-01-07 00:45:00|377.38|377.18|377.38|377.18|377.38|377.23|377.28|377.08|151
1736211000000|2025-01-07 00:50:00|377.33|377.23|377.28|377.13|377.48|377.33|377.28|377.08|152
1736211300000|2025-01-07 00:55:00|377.33|377.18|377.43|377.28|377.48|377.28|377.18|377.03|116
1736211600000|2025-01-07 01:00:00|377.48|377.33|376.93|376.73|377.68|377.48|376.73|376.58|610
1736211900000|2025-01-07 01:05:00|376.88|376.68|377.13|376.98|377.18|377.03|376.83|376.68|197
1736212200000|2025-01-07 01:10:00|377.18|377.03|377.08|376.88|377.28|377.13|376.98|376.83|141
1736212500000|2025-01-07 01:15:00|377.03|376.78|376.58|376.38|377.03|376.78|376.43|376.23|167
1736212800000|2025-01-07 01:20:00|376.53|376.33|376.48|376.28|376.73|376.53|376.43|376.23|104
1736213100000|2025-01-07 01:25:00|376.53|376.33|376.68|376.48|376.73|376.53|376.38|376.23|101
1736213400000|2025-01-07 01:30:00|376.63|376.53|376.68|376.48|376.88|376.68|376.48|376.33|88
1736213700000|2025-01-07 01:35:00|376.63|376.53|376.83|376.63|376.83|376.68|376.58|376.43|51
1736214000000|2025-01-07 01:40:00|376.78|376.58|376.68|376.53|376.78|376.58|376.63|376.48|57
1736214300000|2025-01-07 01:45:00|376.73|376.58|376.88|376.68|376.98|376.78|376.58|376.43|57
1736214600000|2025-01-07 01:50:00|376.93|376.73|377.28|377.13|377.28|377.13|376.93|376.73|31
1736214900000|2025-01-07 01:55:00|377.33|377.08|377.63|377.48|377.68|377.53|377.33|377.08|93
1736215200000|2025-01-07 02:00:00|377.68|377.43|377.73|377.53|377.73|377.53|377.38|377.23|107
1736215500000|2025-01-07 02:05:00|377.68|377.58|377.78|377.63|377.88|377.73|377.63|377.43|107
1736215800000|2025-01-07 02:10:00|377.73|377.58|377.83|377.68|377.88|377.68|377.73|377.58|48
1736216100000|2025-01-07 02:15:00|377.78|377.63|377.88|377.73|377.93|377.73|377.78|377.63|55
1736216400000|2025-01-07 02:20:00|377.93|377.78|377.98|377.78|378.03|377.83|377.88|377.73|71
1736216700000|2025-01-07 02:25:00|377.93|377.83|377.93|377.78|378.03|377.88|377.93|377.78|65
1736217000000|2025-01-07 02:30:00|377.88|377.73|377.93|377.78|378.03|377.83|377.88|377.68|82
1736217300000|2025-01-07 02:35:00|377.98|377.73|377.98|377.83|378.03|377.88|377.88|377.73|187
1736217600000|2025-01-07 02:40:00|377.93|377.78|377.88|377.68|377.98|377.83|377.83|377.63|90
1736217900000|2025-01-07 02:45:00|377.83|377.73|377.48|377.33|377.88|377.73|377.48|377.33|75
1736218200000|2025-01-07 02:50:00|377.43|377.28|377.33|377.18|377.48|377.33|377.28|377.13|82
1736218500000|2025-01-07 02:55:00|377.28|377.13|377.58|377.43|377.63|377.43|377.28|377.13|62
1736218800000|2025-01-07 03:00:00|377.53|377.38|377.53|377.38|377.63|377.48|377.48|377.28|72
1736219100000|2025-01-07 03:05:00|377.58|377.43|377.48|377.33|377.58|377.43|377.43|377.28|51
1736219400000|2025-01-07 03:10:00|377.43|377.28|377.58|377.43|377.63|377.43|377.43|377.28|63
1736219700000|2025-01-07 03:15:00|377.63|377.48|377.53|377.38|377.63|377.48|377.53|377.38|28
1736220000000|2025-01-07 03:20:00|377.58|377.43|377.58|377.43|377.63|377.48|377.53|377.38|61
1736220300000|2025-01-07 03:25:00|377.48|377.33|377.43|377.28|377.58|377.43|377.08|376.93|244
1736220600000|2025-01-07 03:30:00|377.38|377.23|377.63|377.48|377.68|377.53|377.38|377.18|61
1736220900000|2025-01-07 03:35:00|377.68|377.53|377.63|377.48|377.73|377.58|377.58|377.43|62
1736221200000|2025-01-07 03:40:00|377.58|377.43|377.58|377.38|377.68|377.53|377.53|377.33|74
1736221500000|2025-01-07 03:45:00|377.53|377.33|377.58|377.38|377.63|377.43|377.43|377.28|57
1736221800000|2025-01-07 03:50:00|377.53|377.43|377.68|377.48|377.68|377.53|377.48|377.33|78
1736222100000|2025-01-07 03:55:00|377.63|377.43|377.63|377.48|377.73|377.53|377.63|377.43|58
1736222400000|2025-01-07 04:00:00|377.68|377.53|377.53|377.33|377.68|377.53|377.53|377.33|22
1736222700000|2025-01-07 04:05:00|377.48|377.28|377.28|377.13|377.48|377.28|377.28|377.13|62
1736223000000|2025-01-07 04:10:00|377.23|377.08|377.23|377.08|377.33|377.13|377.23|377.03|61
1736223300000|2025-01-07 04:15:00|377.18|377.03|377.18|377.03|377.18|377.03|377.13|376.98|41
1736223600000|2025-01-07 04:20:00|377.23|376.98|377.13|376.93|377.23|377.03|377.13|376.93|86
1736223900000|2025-01-07 04:25:00|377.08|376.98|377.18|376.98|377.18|377.03|377.08|376.93|40
1736224200000|2025-01-07 04:30:00|377.23|377.03|376.98|376.83|377.23|377.03|376.98|376.83|74
1736224500000|2025-01-07 04:35:00|377.03|376.88|376.93|376.78|377.13|376.93|376.93|376.78|55
1736224800000|2025-01-07 04:40:00|376.98|376.83|377.03|376.83|377.18|376.98|376.98|376.78|64
1736225100000|2025-01-07 04:45:00|376.98|376.88|377.03|376.83|377.03|376.88|376.93|376.78|31
1736225400000|2025-01-07 04:50:00|376.98|376.88|376.98|376.83|377.03|376.88|376.93|376.78|77
1736225700000|2025-01-07 04:55:00|377.03|376.88|376.98|376.83|377.03|376.88|376.93|376.78|48
1736226000000|2025-01-07 05:00:00|376.93|376.73|377.03|376.83|377.03|376.83|376.78|376.58|250
1736226300000|2025-01-07 05:05:00|376.98|376.88|377.08|376.93|377.18|377.03|376.93|376.78|86
1736226600000|2025-01-07 05:10:00|377.03|376.88|376.88|376.73|377.08|376.93|376.78|376.63|129
1736226900000|2025-01-07 05:15:00|376.83|376.68|376.93|376.78|377.03|376.83|376.78|376.63|95
1736227200000|2025-01-07 05:20:00|376.88|376.73|376.73|376.58|376.93|376.78|376.68|376.53|115
1736227500000|2025-01-07 05:25:00|376.78|376.63|376.93|376.78|376.98|376.83|376.78|376.63|64
1736227800000|2025-01-07 05:30:00|376.88|376.73|376.93|376.78|376.98|376.78|376.83|376.63|68
1736228100000|2025-01-07 05:35:00|376.88|376.73|376.88|376.68|376.88|376.73|376.83|376.68|70
1736228400000|2025-01-07 05:40:00|376.83|376.63|376.73|376.53|376.88|376.68|376.73|376.53|51
1736228700000|2025-01-07 05:45:00|376.68|376.58|376.83|376.68|376.93|376.73|376.68|376.53|61
1736229000000|2025-01-07 05:50:00|376.88|376.73|376.83|376.68|376.88|376.73|376.83|376.68|55
1736229300000|2025-01-07 05:55:00|376.88|376.73|376.83|376.68|376.88|376.73|376.83|376.68|51
1736229600000|2025-01-07 06:00:00|376.78|376.63|376.73|376.58|376.83|376.68|376.73|376.58|76
1736229900000|2025-01-07 06:05:00|376.68|376.53|376.68|376.53|376.73|376.58|376.58|376.43|85
1736230200000|2025-01-07 06:10:00|376.73|376.58|376.73|376.58|376.83|376.68|376.68|376.53|76
1736230500000|2025-01-07 06:15:00|376.68|376.53|376.68|376.48|376.73|376.58|376.58|376.43|59
1736230800000|2025-01-07 06:20:00|376.63|376.53|376.53|376.38|376.78|376.58|376.53|376.38|47
1736231100000|2025-01-07 06:25:00|376.58|376.43|376.58|376.43|376.68|376.48|376.53|376.33|79
1736231400000|2025-01-07 06:30:00|376.63|376.48|376.53|376.38|376.68|376.53|376.53|376.38|45
1736231700000|2025-01-07 06:35:00|376.48|376.33|376.53|376.38|376.53|376.38|376.43|376.28|61
1736232000000|2025-01-07 06:40:00|376.58|376.33|376.48|376.33|376.58|376.38|376.48|376.28|34
1736232300000|2025-01-07 06:45:00|376.43|376.28|376.43|376.28|376.48|376.33|376.38|376.23|72
1736232600000|2025-01-07 06:50:00|376.38|376.23|376.43|376.28|376.43|376.28|376.38|376.23|26
1736232900000|2025-01-07 06:55:00|376.38|376.23|376.23|376.08|376.38|376.23|376.23|376.08|72
1736233200000|2025-01-07 07:00:00||376.03||376.08||376.08||376.03|76
1736233500000|2025-01-07 07:05:00|376.28|376.03|376.48|376.33|376.53|376.38|376.28|376.03|193
1736233800000|2025-01-07 07:10:00|376.43|376.28|376.48|376.33|376.48|376.33|376.38|376.23|63
1736234100000|2025-01-07 07:15:00|376.43|376.28|376.48|376.28|376.63|376.48|376.38|376.23|181
1736234400000|2025-01-07 07:20:00|376.53|376.33|376.63|376.43|376.63|376.43|376.53|376.28|71
1736234700000|2025-01-07 07:25:00|376.58|376.48|376.38|376.23|376.58|376.48|376.38|376.23|58
1736235000000|2025-01-07 07:30:00|376.43|376.28|376.43|376.28|376.48|376.33|376.38|376.23|64
1736235300000|2025-01-07 07:35:00|376.48|376.23|376.43|376.28|376.53|376.38|376.43|376.23|60
1736235600000|2025-01-07 07:40:00|376.38|376.23|376.48|376.33|376.53|376.38|376.38|376.23|100
1736235900000|2025-01-07 07:45:00|376.43|376.28|376.38|376.23|376.43|376.33|376.38|376.23|50
1736236200000|2025-01-07 07:50:00|376.43|376.28|376.43|376.28|376.43|376.28|376.38|376.23|67
1736236500000|2025-01-07 07:55:00|376.38|376.23|376.48|376.33|376.53|376.38|376.38|376.23|62
1736236800000|2025-01-07 08:00:00|376.53|376.38|376.58|376.43|376.68|376.53|376.53|376.33|183
1736237100000|2025-01-07 08:05:00|376.53|376.38|376.58|376.43|376.58|376.43|376.38|376.23|128
1736237400000|2025-01-07 08:10:00|376.53|376.38|376.53|376.38|376.63|376.43|376.48|376.33|105
1736237700000|2025-01-07 08:15:00|376.48|376.33|376.48|376.33|376.63|376.48|376.48|376.33|102
1736238000000|2025-01-07 08:20:00|376.53|376.38|376.38|376.23|376.53|376.38|376.38|376.23|112
1736238300000|2025-01-07 08:25:00|376.43|376.28|376.43|376.28|376.48|376.33|376.43|376.28|79
1736238600000|2025-01-07 08:30:00|376.48|376.33|376.53|376.38|376.53|376.38|376.48|376.33|96
1736238900000|2025-01-07 08:35:00|376.58|376.43|376.53|376.38|376.58|376.43|376.48|376.33|130
1736239200000|2025-01-07 08:40:00|376.58|376.43|376.53|376.38|376.58|376.43|376.53|376.38|130
1736239500000|2025-01-07 08:45:00|376.48|376.33|376.63|376.48|376.68|376.53|376.48|376.33|171
1736239800000|2025-01-07 08:50:00|376.58|376.43|376.48|376.33|376.58|376.43|376.43|376.28|178
1736240100000|2025-01-07 08:55:00|376.43|376.28|376.58|376.43|376.73|376.58|376.43|376.28|483
1736240400000|2025-01-07 09:00:00|376.53|376.38|376.13|375.98|376.68|376.53|376.13|375.93|588
1736240700000|2025-01-07 09:05:00|376.18|376.03|376.93|376.78|377.03|376.88|376.18|376.03|333
1736241000000|2025-01-07 09:10:00|376.98|376.83|377.18|377.03|377.23|377.08|376.98|376.78|133
1736241300000|2025-01-07 09:15:00|377.13|376.98|376.88|376.68|377.23|377.08|376.88|376.68|245
1736241600000|2025-01-07 09:20:00|377.33|376.73|377.33|376.73|377.43|376.83|377.33|376.73|0
1736241900000|2025-01-07 09:25:00|377.43|376.83|377.43|376.83|377.43|376.83|377.33|376.73|23
1736242200000|2025-01-07 09:30:00|377.33|376.73|377.43|376.83|377.43|376.83|377.33|376.73|0
1736242500000|2025-01-07 09:35:00|377.33|376.73|377.53|376.93|377.53|376.93|377.33|376.73|0
1736242800000|2025-01-07 09:40:00|377.43|376.83|377.33|376.73|377.53|376.93|377.33|376.73|0
1736243100000|2025-01-07 09:45:00|377.23|376.63|377.13|376.53|377.23|376.63|377.13|376.53|0
1736243400000|2025-01-07 09:50:00|377.03|376.58|376.83|376.63|377.03|376.83|376.63|376.43|63
1736243700000|2025-01-07 09:55:00|376.78|376.68|376.73|376.58|376.78|376.68|376.73|376.58|4
1736244000000|2025-01-07 10:00:00|376.78|376.53|376.68|376.48|376.78|376.58|376.63|376.43|21
1736244300000|2025-01-07 10:05:00|376.73|376.53|376.78|376.63|376.78|376.63|376.63|376.43|49
1736244600000|2025-01-07 10:10:00|376.83|376.68|376.98|376.78|377.08|376.88|376.83|376.68|9
1736244900000|2025-01-07 10:15:00|377.03|376.73|377.13|376.93|377.13|376.98|376.98|376.73|6
1736245200000|2025-01-07 10:20:00|377.18|376.98|377.18|376.98|377.18|377.03|377.13|376.93|5
1736245500000|2025-01-07 10:25:00|377.13|376.93|377.08|376.93|377.18|376.93|377.03|376.88|5
1736245800000|2025-01-07 10:30:00|377.03|376.88|377.03|376.83|377.08|376.93|376.98|376.83|6
1736246100000|2025-01-07 10:35:00|376.98|376.78|377.03|376.83|377.03|376.88|376.98|376.78|2
1736246400000|2025-01-07 10:40:00|376.98|376.88|376.98|376.78|377.03|376.88|376.93|376.73|5
1736246700000|2025-01-07 10:45:00|376.93|376.83|377.03|376.83|377.03|376.83|376.93|376.83|3
1736247000000|2025-01-07 10:50:00|376.98|376.88|377.08|376.93|377.13|376.98|376.98|376.88|12
1736247300000|2025-01-07 10:55:00|377.13|376.88|377.13|376.93|377.13|376.93|376.98|376.83|6
1736247600000|2025-01-07 11:00:00|377.08|376.98|377.18|377.03|377.18|377.03|377.08|376.93|6
1736247900000|2025-01-07 11:05:00|377.23|377.08|377.23|377.03|377.28|377.08|377.18|377.03|17
1736248200000|2025-01-07 11:10:00|377.18|376.98|377.18|376.98|377.23|377.03|377.13|376.98|4
1736248500000|2025-01-07 11:15:00|377.13|376.93|377.08|376.93|377.18|376.93|377.03|376.83|9
1736248800000|2025-01-07 11:20:00|377.13|376.88|377.03|376.83|377.13|376.88|376.98|376.83|6
1736249100000|2025-01-07 11:25:00|377.08|376.88|377.08|376.88|377.08|376.93|377.03|376.88|1
1736249400000|2025-01-07 11:30:00|377.03|376.93|376.93|376.73|377.03|376.93|376.88|376.68|9
1736249700000|2025-01-07 11:35:00|376.88|376.78|376.93|376.78|376.98|376.83|376.88|376.73|24
1736250000000|2025-01-07 11:40:00|376.98|376.83|376.98|376.83|376.98|376.83|376.93|376.78|10
1736250300000|2025-01-07 11:45:00|377.03|376.78|377.08|376.93|377.08|376.93|376.93|376.78|6
1736250600000|2025-01-07 11:50:00|377.13|376.88|376.98|376.83|377.13|376.93|376.98|376.78|11
1736250900000|2025-01-07 11:55:00|376.93|376.78|377.08|376.93|377.08|376.93|376.93|376.78|2
1736251200000|2025-01-07 12:00:00|377.03|376.88|377.13|376.98|377.13|376.98|376.98|376.83|15
1736251500000|2025-01-07 12:05:00|377.18|377.03|377.13|376.93|377.18|377.03|377.03|376.88|6
1736251800000|2025-01-07 12:10:00|377.18|376.98|377.08|376.93|377.18|377.03|377.08|376.93|8
1736252100000|2025-01-07 12:15:00|377.13|376.88|377.13|376.93|377.13|376.93|377.03|376.88|3
1736252400000|2025-01-07 12:20:00|377.08|376.98|377.03|376.83|377.13|376.98|376.98|376.83|10
1736252700000|2025-01-07 12:25:00|376.98|376.78|376.98|376.83|376.98|376.83|376.83|376.68|25
1736253000000|2025-01-07 12:30:00|377.03|376.78|377.03|376.88|377.08|376.88|376.98|376.78|10
1736253300000|2025-01-07 12:35:00|377.08|376.83|377.08|376.83|377.08|376.93|377.03|376.83|32
1736253600000|2025-01-07 12:40:00|377.03|376.88|376.98|376.83|377.03|376.93|376.98|376.83|26
1736253900000|2025-01-07 12:45:00|377.03|376.88|377.03|376.88|377.08|376.88|376.98|376.78|49
1736254200000|2025-01-07 12:50:00|376.98|376.83|376.83|376.68|377.03|376.88|376.83|376.63|110
1736254500000|2025-01-07 12:55:00|376.88|376.63|376.88|376.73|376.93|376.78|376.78|376.63|168
1736254800000|2025-01-07 13:00:00|376.93|376.78|376.93|376.78|376.98|376.83|376.88|376.68|23
1736255100000|2025-01-07 13:05:00|376.98|376.73|376.93|376.73|376.98|376.83|376.88|376.73|20
1736255400000|2025-01-07 13:10:00|376.88|376.78|377.03|376.88|377.03|376.88|376.88|376.73|22
1736255700000|2025-01-07 13:15:00|377.08|376.83|377.18|377.03|377.18|377.03|377.08|376.83|30
1736256000000|2025-01-07 13:20:00|377.13|376.98|377.13|376.98|377.23|377.08|377.03|376.88|27
1736256300000|2025-01-07 13:25:00|377.08|376.93|377.13|376.93|377.13|376.98|377.03|376.88|23
1736256600000|2025-01-07 13:30:00|377.18|376.98|377.18|377.03|377.23|377.03|377.13|376.93|4
1736256900000|2025-01-07 13:35:00|377.13|376.98|377.13|376.93|377.13|376.98|377.08|376.93|4
1736257200000|2025-01-07 13:40:00|377.08|376.98|377.13|376.98|377.13|376.98|377.03|376.88|13
1736257500000|2025-01-07 13:45:00|377.08|376.93|377.23|377.08|377.23|377.08|377.08|376.93|4
1736257800000|2025-01-07 13:50:00|377.28|377.03|377.28|377.13|377.33|377.13|377.23|377.03|8
1736258100000|2025-01-07 13:55:00|377.33|377.08|377.38|377.23|377.38|377.23|377.33|377.08|11
1736258400000|2025-01-07 14:00:00|377.43|377.18|377.33|377.18|377.43|377.23|377.33|377.13|13
1736258700000|2025-01-07 14:05:00|377.28|377.13|377.43|377.28|377.43|377.28|377.28|377.13|32
1736259000000|2025-01-07 14:10:00|377.48|377.33|377.33|377.18|377.48|377.33|377.33|377.18|25
1736259300000|2025-01-07 14:15:00|377.28|377.13|377.33|377.13|377.33|377.18|377.28|377.13|13
1736259600000|2025-01-07 14:20:00|377.28|377.18|377.18|377.03|377.33|377.18|377.13|376.98|86
1736259900000|2025-01-07 14:25:00|377.13|376.98|377.33|377.18|377.38|377.18|377.08|376.93|77
1736260200000|2025-01-07 14:30:00|377.28|377.08|377.43|377.28|377.68|377.53|377.28|377.08|373
1736260500000|2025-01-07 14:35:00|377.48|377.33|376.98|376.78|377.58|377.38|376.98|376.78|45
1736260800000|2025-01-07 14:40:00|377.03|376.83|377.18|376.98|377.38|377.18|377.03|376.78|14
1736261100000|2025-01-07 14:45:00|377.13|377.03|377.03|376.83|377.23|377.03|376.98|376.78|27
1736261400000|2025-01-07 14:50:00|376.98|376.78|377.28|377.13|377.38|377.23|376.93|376.78|89
1736261700000|2025-01-07 14:55:00|377.33|377.18|377.63|376.88|377.68|377.33|377.28|376.83|52
1736262000000|2025-01-07 15:00:00|377.48|376.83|376.73|376.58|377.48|376.98|376.48|376.28|100
1736262300000|2025-01-07 15:05:00|376.68|376.53|376.53|376.33|376.83|376.63|376.48|376.28|74
1736262600000|2025-01-07 15:10:00|376.58|376.38|376.58|376.38|376.78|376.63|376.43|376.28|40
1736262900000|2025-01-07 15:15:00|376.53|376.33|376.48|376.33|376.58|376.38|376.23|376.08|57
1736263200000|2025-01-07 15:20:00|376.53|376.38|376.78|376.63|376.83|376.63|376.48|376.23|29
1736263500000|2025-01-07 15:25:00|376.83|376.68|376.78|376.58|377.13|376.93|376.73|376.58|13
1736263800000|2025-01-07 15:30:00|376.73|376.53|376.43|376.23|376.88|376.68|376.33|376.08|39
1736264100000|2025-01-07 15:35:00|376.38|376.18|375.83|375.63|376.48|376.28|375.78|375.63|124
1736264400000|2025-01-07 15:40:00|375.88|375.68|375.68|375.48|375.93|375.73|375.53|375.38|91
1736264700000|2025-01-07 15:45:00|375.63|375.43|375.43|375.23|375.63|375.43|375.18|374.98|69
1736265000000|2025-01-07 15:50:00|375.48|375.28|375.68|375.48|375.83|375.63|375.38|375.23|36
1736265300000|2025-01-07 15:55:00|375.73|375.43|376.08|375.93|376.13|375.93|375.73|375.43|69
1736265600000|2025-01-07 16:00:00|376.13|375.98|376.23|375.98|376.28|376.08|375.98|375.78|94
1736265900000|2025-01-07 16:05:00|376.18|376.03|376.43|376.23|376.48|376.33|376.13|375.93|49
1736266200000|2025-01-07 16:10:00|376.38|376.18|376.33|376.13|376.48|376.23|376.18|375.98|10
1736266500000|2025-01-07 16:15:00|376.28|376.08|376.33|376.13|376.43|376.23|376.28|376.08|22
1736266800000|2025-01-07 16:20:00|376.38|376.18|376.38|376.18|376.48|376.33|376.18|376.03|41
1736267100000|2025-01-07 16:25:00|376.43|376.23|376.63|376.43|376.78|376.58|376.43|376.18|26
1736267400000|2025-01-07 16:30:00|376.58|376.38|376.38|376.18|376.63|376.48|376.33|376.18|11
1736267700000|2025-01-07 16:35:00|376.33|376.13|376.53|376.38|376.53|376.38|376.13|375.93|23
1736268000000|2025-01-07 16:40:00|376.48|376.33|376.23|376.03|376.58|376.43|376.18|375.98|16
1736268300000|2025-01-07 16:45:00|376.28|375.98|376.18|375.93|376.38|376.18|376.13|375.93|12
1736268600000|2025-01-07 16:50:00|376.13|375.98|375.63|375.43|376.13|375.98|375.63|375.43|21
1736268900000|2025-01-07 16:55:00|375.68|375.48|375.53|375.38|375.73|375.53|375.48|375.33|15
1736269200000|2025-01-07 17:00:00|375.58|375.43|375.58|375.38|375.73|375.58|375.53|375.33|65
1736269500000|2025-01-07 17:05:00|375.63|375.43|375.58|375.38|375.63|375.43|375.48|375.28|6
1736269800000|2025-01-07 17:10:00|375.53|375.33|375.68|375.48|375.68|375.48|375.43|375.28|11
1736270100000|2025-01-07 17:15:00|375.63|375.53|375.78|375.58|375.88|375.68|375.63|375.43|39
1736270400000|2025-01-07 17:20:00|375.73|375.53|375.68|375.43|375.83|375.63|375.53|375.33|6
1736270700000|2025-01-07 17:25:00|375.63|375.48|375.58|375.38|375.68|375.48|375.48|375.33|6
1736271000000|2025-01-07 17:30:00|375.63|375.33|375.73|375.53|375.78|375.58|375.63|375.33|7
1736271300000|2025-01-07 17:35:00|375.68|375.48|375.53|375.33|375.73|375.48|375.43|375.18|8
1736271600000|2025-01-07 17:40:00|375.48|375.28|375.38|375.18|375.58|375.38|375.33|375.18|10
1736271900000|2025-01-07 17:45:00|375.33|375.13|375.28|375.08|375.38|375.13|375.08|374.93|48
1736272200000|2025-01-07 17:50:00|375.33|375.13|375.33|375.13|375.38|375.18|375.18|374.98|18
1736272500000|2025-01-07 17:55:00|375.28|375.18|375.53|375.28|375.53|375.33|375.28|375.13|7
1736272800000|2025-01-07 18:00:00|375.58|375.33|375.73|375.38|375.83|375.58|375.58|375.28|9
1736273100000|2025-01-07 18:05:00|375.68|375.33|375.78|375.53|375.78|375.58|375.63|375.33|5
1736273400000|2025-01-07 18:10:00|375.73|375.58|375.88|375.68|375.88|375.68|375.68|375.53|8
1736273700000|2025-01-07 18:15:00|375.83|375.63|375.88|375.68|375.88|375.68|375.73|375.58|1
1736274000000|2025-01-07 18:20:00|375.83|375.63|375.93|375.73|375.93|375.73|375.83|375.58|4
1736274300000|2025-01-07 18:25:00|375.98|375.78|376.08|375.88|376.08|375.88|375.98|375.78|9
1736274600000|2025-01-07 18:30:00|376.03|375.83|376.08|375.88|376.08|375.88|375.93|375.78|3
1736274900000|2025-01-07 18:35:00|376.03|375.83|375.93|375.73|376.08|375.83|375.83|375.68|7
1736275200000|2025-01-07 18:40:00|375.98|375.78|375.78|375.58|375.98|375.78|375.73|375.53|2
1736275500000|2025-01-07 18:45:00|375.83|375.63|375.83|375.58|375.88|375.68|375.78|375.58|3
1736275800000|2025-01-07 18:50:00|375.78|375.53|375.73|375.53|375.78|375.63|375.68|375.53|5
1736276100000|2025-01-07 18:55:00|375.68|375.48|375.68|375.48|375.73|375.53|375.63|375.43|5
1736276400000|2025-01-07 19:00:00|375.63|375.43|375.73|375.53|375.78|375.63|375.63|375.43|2
1736276700000|2025-01-07 19:05:00|375.68|375.48|375.88|375.68|375.88|375.68|375.68|375.48|1
1736277000000|2025-01-07 19:10:00|375.93|375.73|375.88|375.68|375.98|375.83|375.83|375.68|6
1736277300000|2025-01-07 19:15:00|375.83|375.63|375.83|375.63|375.88|375.68|375.78|375.63|0
1736277600000|2025-01-07 19:20:00|375.78|375.68|375.78|375.58|375.83|375.68|375.63|375.48|4
1736277900000|2025-01-07 19:25:00|375.83|375.63|375.83|375.63|375.88|375.68|375.73|375.58|5
1736278200000|2025-01-07 19:30:00|375.78|375.58|375.68|375.48|375.78|375.58|375.63|375.43|3
1736278500000|2025-01-07 19:35:00|375.73|375.53|375.58|375.38|375.78|375.58|375.53|375.38|12
1736278800000|2025-01-07 19:40:00|375.53|375.43|375.73|375.53|375.73|375.58|375.48|375.33|4
1736279100000|2025-01-07 19:45:00|375.78|375.58|375.63|375.38|375.83|375.58|375.63|375.38|4
1736279400000|2025-01-07 19:50:00|375.68|375.43|375.58|375.38|375.68|375.48|375.58|375.38|1
1736279700000|2025-01-07 19:55:00|375.53|375.33|375.48|375.33|375.58|375.38|375.48|375.28|2
1736280000000|2025-01-07 20:00:00|375.53|375.28|375.33|375.13|375.53|375.33|375.28|375.03|4
1736280300000|2025-01-07 20:05:00|375.28|375.18|375.28|375.08|375.38|375.18|375.23|375.08|2
1736280600000|2025-01-07 20:10:00|375.23|375.03|375.23|375.03|375.28|375.03|375.13|374.98|3
1736280900000|2025-01-07 20:15:00|375.28|374.98|375.08|374.88|375.28|375.03|375.03|374.88|7
1736281200000|2025-01-07 20:20:00|375.03|374.83|374.93|374.73|375.03|374.83|374.83|374.68|7
1736281500000|2025-01-07 20:25:00|374.88|374.68|374.78|374.63|374.98|374.78|374.78|374.58|17
1736281800000|2025-01-07 20:30:00|374.83|374.68|374.68|374.48|374.88|374.73|374.63|374.48|9
1736282100000|2025-01-07 20:35:00|374.63|374.43|374.63|374.48|374.68|374.48|374.43|374.28|26
1736282400000|2025-01-07 20:40:00|374.58|374.43|374.68|374.43|374.88|374.68|374.58|374.43|11
1736282700000|2025-01-07 20:45:00|374.73|374.48|374.78|374.58|374.78|374.58|374.63|374.38|2
1736283000000|2025-01-07 20:50:00|374.83|374.63|375.03|374.78|375.03|374.83|374.78|374.63|11
1736283300000|2025-01-07 20:55:00|374.98|374.83|374.98|374.73|375.03|374.83|374.98|374.68|2
1736283600000|2025-01-07 21:00:00|375.03|374.78|375.08|374.83|375.08|374.88|375.03|374.73|2
1736283900000|2025-01-07 21:05:00|375.13||375.13||375.13||375.13||0
1736284200000|2025-01-07 21:10:00|375.18|374.88|375.33|374.73|375.33|374.88|375.18|374.73|1
1736284500000|2025-01-07 21:15:00|375.43|374.83|375.33|374.73|375.43|374.83|375.33|374.73|0
1736284800000|2025-01-07 21:20:00|375.23|374.63|375.33|374.73|375.33|374.73|375.23|374.63|0
1736285100000|2025-01-07 21:25:00|375.23|374.63|375.33|374.73|375.33|374.73|375.23|374.63|0
1736285700000|2025-01-07 21:35:00|375.23|374.63|375.23|374.63|375.33|374.73|375.23|374.63|0
1736286300000|2025-01-07 21:45:00|375.33|374.73|375.23|374.63|375.33|374.73|375.23|374.63|0
1736286600000|2025-01-07 21:50:00|375.13|374.53|375.13|374.53|375.23|374.63|375.13|374.53|0
1736286900000|2025-01-07 21:55:00|375.23|374.63|375.23|374.63|375.23|374.63|375.13|374.53|0
1736290800000|2025-01-07 23:00:00|375.13|374.53|375.13|374.53|375.23|374.63|375.13|374.53|0
1736291100000|2025-01-07 23:05:00|375.03|374.43|374.93|374.33|375.13|374.53|374.93|374.33|0
1736291400000|2025-01-07 23:10:00|375.03|374.43|375.03|374.43|375.13|374.53|375.03|374.43|0
1736291700000|2025-01-07 23:15:00|375.13|374.53|375.13|374.53|375.13|374.53|375.03|374.43|0
1736292000000|2025-01-07 23:20:00|375.23|374.63|375.13|374.53|375.23|374.63|375.13|374.53|0
1736292300000|2025-01-07 23:25:00|375.23|374.63|375.13|374.53|375.23|374.63|375.13|374.53|0
1736292600000|2025-01-07 23:30:00|375.23|374.63|375.23|374.63|375.23|374.63|375.13|374.53|0
1736292900000|2025-01-07 23:35:00|375.33|374.73|375.23|374.63|375.33|374.73|375.23|374.63|0
1736293500000|2025-01-07 23:45:00|375.13|374.53|375.13|374.53|375.23|374.63|375.13|374.53|0
1736293800000|2025-01-07 23:50:00|375.23|374.63|375.33|374.73|375.33|374.73|375.23|374.63|0
1736294100000|2025-01-07 23:55:00|375.43|374.83|375.33|374.73|375.43|374.83|375.33|374.73|0
1736294400000|2025-01-08 00:00:00|375.43|374.83|375.33|374.73|375.43|374.83|375.33|374.73|0
1736294700000|2025-01-08 00:05:00|375.43|374.83|375.43|374.83|375.43|374.83|375.33|374.73|0
1736295000000|2025-01-08 00:10:00|375.53|374.93|375.53|374.93|375.53|374.93|375.53|374.93|0
1736295300000|2025-01-08 00:15:00|375.43|374.83|375.53|374.93|375.53|374.93|375.43|374.83|0
1736295600000|2025-01-08 00:20:00|375.43|374.83|375.53|374.93|375.53|374.93|375.43|374.83|0
1736295900000|2025-01-08 00:25:00|375.43|374.83|375.53|374.93|375.53|374.93|375.43|374.83|0
1736296200000|2025-01-08 00:30:00|375.23|374.83|375.28|375.08|375.58|375.43|375.13|374.83|197
1736296500000|2025-01-08 00:35:00|375.38|375.13|375.58|375.43|375.63|375.48|375.33|375.13|107
1736296800000|2025-01-08 00:40:00|375.63|375.38|375.58|375.38|375.63|375.43|375.38|375.23|91
1736297100000|2025-01-08 00:45:00|375.63|375.43|375.83|375.68|375.83|375.68|375.58|375.43|98
1736297400000|2025-01-08 00:50:00|375.78|375.63|375.83|375.68|375.83|375.68|375.73|375.58|55
1736297700000|2025-01-08 00:55:00|375.78|375.63|376.28|376.13|376.28|376.13|375.78|375.63|130
1736298000000|2025-01-08 01:00:00|376.43|376.28|376.48|376.23|376.98|376.73|376.33|376.13|476
1736298300000|2025-01-08 01:05:00|376.53|376.28|376.83|376.68|376.98|376.73|376.38|376.18|134
1736298600000|2025-01-08 01:10:00|376.78|376.63|376.78|376.58|376.78|376.63|376.58|376.43|113
1736298900000|2025-01-08 01:15:00|376.83|376.63|376.83|376.68|376.88|376.73|376.68|376.48|85
1736299200000|2025-01-08 01:20:00|376.78|376.63|377.13|376.93|377.23|377.08|376.78|376.58|158
1736299500000|2025-01-08 01:25:00|377.08|376.88|376.78|376.63|377.08|376.93|376.73|376.53|91
1736299800000|2025-01-08 01:30:00|376.73|376.58|376.98|376.83|377.03|376.88|376.73|376.53|97
1736300100000|2025-01-08 01:35:00|377.03|376.88|376.88|376.73|377.18|376.98|376.73|376.58|126
1736300400000|2025-01-08 01:40:00|376.83|376.68|376.98|376.83|377.03|376.83|376.83|376.68|52
1736300700000|2025-01-08 01:45:00|376.93|376.78|377.28|377.13|377.38|377.23|376.93|376.73|86
1736301000000|2025-01-08 01:50:00|377.33|377.18|377.38|377.23|377.68|377.53|377.28|377.13|138
1736301300000|2025-01-08 01:55:00|377.33|377.18|377.33|377.18|377.38|377.23|377.28|377.08|89
1736301600000|2025-01-08 02:00:00|377.38|377.28|377.43|377.28|377.53|377.38|377.28|377.08|121
1736301900000|2025-01-08 02:05:00|377.48|377.33|377.58|377.43|377.73|377.58|377.48|377.28|97
1736302200000|2025-01-08 02:10:00|377.63|377.38|377.53|377.38|377.63|377.43|377.48|377.33|82
1736302500000|2025-01-08 02:15:00|377.58|377.43|377.48|377.28|377.63|377.48|377.43|377.23|85
1736302800000|2025-01-08 02:20:00|377.43|377.23|377.53|377.38|377.58|377.43|377.43|377.23|74
1736303100000|2025-01-08 02:25:00|377.48|377.33|377.83|377.68|377.88|377.68|377.48|377.33|177
1736303400000|2025-01-08 02:30:00|377.88|377.73|377.73|377.58|377.93|377.73|377.68|377.48|129
1736303700000|2025-01-08 02:35:00|377.78|377.53|377.63|377.48|377.78|377.58|377.63|377.48|97
1736304000000|2025-01-08 02:40:00|377.58|377.43|377.83|377.68|377.93|377.78|377.58|377.43|198
1736304300000|2025-01-08 02:45:00|377.88|377.63|377.73|377.58|377.88|377.63|377.73|377.58|42
1736304600000|2025-01-08 02:50:00|377.78|377.63|377.88|377.73|377.88|377.73|377.78|377.63|92
1736304900000|2025-01-08 02:55:00|377.93|377.78|378.13|377.98|378.18|378.03|377.88|377.73|202
1736305200000|2025-01-08 03:00:00|378.18|378.03|378.23|378.08|378.33|378.13|378.08|377.93|182
1736305500000|2025-01-08 03:05:00|378.28|378.13|378.33|378.18|378.33|378.18|378.23|378.08|67
1736305800000|2025-01-08 03:10:00|378.28|378.13|378.58|378.43|378.63|378.43|378.28|378.13|139
1736306100000|2025-01-08 03:15:00|378.53|378.38|378.38|378.18|378.63|378.43|378.33|378.18|185
1736306400000|2025-01-08 03:20:00|378.33|378.28|378.43|378.28|378.48|378.33|378.33|378.23|87
1736306700000|2025-01-08 03:25:00|378.48|378.33|378.48|378.33|378.53|378.38|378.48|378.28|88
1736307000000|2025-01-08 03:30:00|378.53|378.38|378.53|378.38|378.58|378.43|378.48|378.33|117
1736307300000|2025-01-08 03:35:00|378.58|378.43|378.58|378.43|378.63|378.43|378.53|378.38|55
1736307600000|2025-01-08 03:40:00|378.63|378.48|378.63|378.48|378.68|378.48|378.48|378.33|128
1736307900000|2025-01-08 03:45:00|378.58|378.43|378.48|378.33|378.63|378.48|378.48|378.33|66
1736308200000|2025-01-08 03:50:00|378.53|378.38|378.63|378.48|378.63|378.48|378.48|378.33|84
1736308500000|2025-01-08 03:55:00|378.68|378.53|378.63|378.48|378.68|378.53|378.63|378.48|72
1736308800000|2025-01-08 04:00:00|378.68|378.53|378.63|378.48|378.68|378.53|378.63|378.48|24
1736309100000|2025-01-08 04:05:00|378.68|378.53|378.73|378.58|378.73|378.58|378.63|378.53|40
1736309400000|2025-01-08 04:10:00|378.78|378.63|378.78|378.63|378.83|378.63|378.78|378.58|72
1736309700000|2025-01-08 04:15:00|378.73|378.58|378.73|378.58|378.73|378.58|378.73|378.58|26
1736310000000|2025-01-08 04:20:00|378.68|378.53|378.63|378.48|378.68|378.53|378.63|378.43|79
1736310300000|2025-01-08 04:25:00|378.68|378.53|378.73|378.58|378.73|378.58|378.68|378.53|49
1736310600000|2025-01-08 04:30:00|378.78|378.63|378.73|378.58|378.83|378.68|378.73|378.53|82
1736310900000|2025-01-08 04:35:00|||||||||25
1736311200000|2025-01-08 04:40:00|378.68|378.53|378.43|378.28|378.73|378.58|378.43|378.28|171
1736311500000|2025-01-08 04:45:00|378.48|378.33|378.53|378.38|378.53|378.38|378.43|378.28|89
1736311800000|2025-01-08 04:50:00|378.58|378.43|378.93|378.78|378.93|378.78|378.58|378.43|154
1736312100000|2025-01-08 04:55:00|378.88|378.73|378.93|378.78|378.93|378.78|378.88|378.73|77
1736312400000|2025-01-08 05:00:00|378.98|378.83|379.03|378.88|379.08|378.93|378.88|378.73|166
1736312700000|2025-01-08 05:05:00|379.08|378.93|379.03|378.88|379.13|378.98|378.98|378.83|106
1736313000000|2025-01-08 05:10:00|379.08|378.93|379.28|379.13|379.33|379.18|379.08|378.93|164
1736313300000|2025-01-08 05:15:00|379.33|379.18|379.33|379.18|379.43|379.23|379.33|379.18|73
1736313600000|2025-01-08 05:20:00|379.28|379.13|379.33|379.18|379.33|379.18|379.28|379.13|31
1736313900000|2025-01-08 05:25:00|379.38|379.23|379.43|379.28|379.58|379.38|379.38|379.23|113
1736314200000|2025-01-08 05:30:00|379.38|379.23|379.23|379.08|379.53|379.38|379.23|379.08|120
1736314500000|2025-01-08 05:35:00|379.18|379.03|379.28|379.13|379.33|379.13|379.08|378.93|141
1736314800000|2025-01-08 05:40:00|379.33|379.18|379.53|379.38|379.53|379.38|379.33|379.18|45
1736315100000|2025-01-08 05:45:00|379.58|379.33|379.53|379.38|379.63|379.43|379.48|379.33|83
1736315400000|2025-01-08 05:50:00|379.58|379.43|379.68|379.53|379.88|379.73|379.58|379.43|126
1736315700000|2025-01-08 05:55:00|379.73|379.58|379.73|379.58|379.78|379.63|379.73|379.58|36
1736316000000|2025-01-08 06:00:00|379.78|379.63|379.83|379.68|379.83|379.68|379.78|379.63|36
1736316300000|2025-01-08 06:05:00|379.93|379.73|380.08|379.93|380.08|379.93|379.93|379.73|117
1736316600000|2025-01-08 06:10:00|380.03|379.88|379.73|379.58|380.08|379.93|379.73|379.58|114
1736316900000|2025-01-08 06:15:00|379.78|379.63|379.93|379.78|380.18|380.03|379.78|379.63|239
1736317200000|2025-01-08 06:20:00|379.98|379.83|380.28|380.13|380.28|380.13|379.98|379.83|59
1736317500000|2025-01-08 06:25:00|380.23|380.08|380.38|380.23|380.43|380.23|380.23|380.08|70
1736317800000|2025-01-08 06:30:00|380.33|380.18|380.08|379.93|380.33|380.18|380.08|379.93|91
1736318100000|2025-01-08 06:35:00|379.98|379.88|380.13|379.98|380.13|379.98|379.93|379.78|126
1736318400000|2025-01-08 06:40:00|380.08|379.93|380.53|380.33|380.58|380.38|380.08|379.93|354
1736318700000|2025-01-08 06:45:00|380.63|380.38|380.58|380.43|380.68|380.48|380.33|380.18|245
1736319000000|2025-01-08 06:50:00|380.63|380.48|380.48|380.33|380.68|380.53|380.48|380.33|300
1736319300000|2025-01-08 06:55:00|380.43|380.28|380.63|380.43|380.68|380.53|380.38|380.23|189
1736319600000|2025-01-08 07:00:00|380.58|380.38|380.48|380.33|380.58|380.38|380.28|380.13|131
1736319900000|2025-01-08 07:05:00|380.53|380.38|380.43|380.28|380.53|380.38|380.38|380.23|71
1736320200000|2025-01-08 07:10:00|380.48|380.33|380.53|380.38|380.53|380.38|380.43|380.28|113
1736320500000|2025-01-08 07:15:00|380.58|380.43|380.78|380.63|380.83|380.68|380.58|380.43|252
1736320800000|2025-01-08 07:20:00|380.83|380.58|380.78|380.58|380.88|380.73|380.63|380.48|150
1736321100000|2025-01-08 07:25:00|380.83|380.63|380.93|380.78|381.28|381.08|380.73|380.58|381
1736321400000|2025-01-08 07:30:00|381.03|380.83|381.18|380.98|381.28|381.08|380.98|380.78|184
1736321700000|2025-01-08 07:35:00|381.23|381.03|381.38|381.23|381.43|381.23|381.23|380.98|100
1736322000000|2025-01-08 07:40:00|381.33|381.18|381.38|381.23|381.43|381.28|381.33|381.18|203
1736322300000|2025-01-08 07:45:00|381.43|381.28|381.73|381.58|381.73|381.58|381.43|381.23|203
1736322600000|2025-01-08 07:50:00|381.68|381.53|381.83|381.63|381.88|381.73|381.63|381.48|171
1736322900000|2025-01-08 07:55:00|381.78|381.68|381.83|381.68|381.83|381.68|381.63|381.48|166
1736323200000|2025-01-08 08:00:00|381.88|381.73|381.88|381.68|382.03|381.88|381.78|381.63|386
1736323500000|2025-01-08 08:05:00|381.93|381.73|381.78|381.58|381.98|381.83|381.78|381.58|211
1736323800000|2025-01-08 08:10:00|381.83|381.63|381.88|381.73|381.88|381.73|381.73|381.58|217
1736324100000|2025-01-08 08:15:00|381.83|381.68|382.28|382.13|382.28|382.13|381.83|381.68|256
1736324400000|2025-01-08 08:20:00|382.23|382.08|382.08|381.88|382.28|382.13|382.03|381.83|214
1736324700000|2025-01-08 08:25:00|382.13|381.93|382.18|382.03|382.28|382.08|382.13|381.93|192
1736325000000|2025-01-08 08:30:00|382.13|381.98|382.18|382.03|382.23|382.08|382.03|381.88|296
1736325300000|2025-01-08 08:35:00|382.13|381.98|382.23|382.08|382.33|382.18|382.13|381.98|225
1736325600000|2025-01-08 08:40:00|382.28|382.13|382.18|382.03|382.28|382.13|382.13|381.98|274
1736325900000|2025-01-08 08:45:00|382.13|381.98|382.13|381.98|382.23|382.03|382.03|381.88|376
1736326200000|2025-01-08 08:50:00|382.18|382.03|382.13|381.98|382.23|382.08|382.08|381.93|356
1736326500000|2025-01-08 08:55:00|382.18|382.03|382.33|382.13|382.43|382.28|382.03|381.88|795
1736326800000|2025-01-08 09:00:00|382.38|382.18|382.68|382.48|382.93|382.73|382.38|382.13|774
1736327100000|2025-01-08 09:05:00|382.63|382.53|383.33|383.18|383.63|383.43|382.63|382.53|488
1736327400000|2025-01-08 09:10:00|383.38|383.23|383.68|383.53|383.83|383.68|383.38|383.18|198
1736327700000|2025-01-08 09:15:00|383.73|383.48|383.83|383.58|383.88|383.68|383.33|383.18|302
1736328000000|2025-01-08 09:20:00|383.93|383.33|383.93|383.33|383.93|383.33|383.93|383.33|0
1736328300000|2025-01-08 09:25:00|383.83|383.23|383.83|383.23|383.93|383.33|383.83|383.23|43
1736328600000|2025-01-08 09:30:00|383.93|383.33|383.73|383.13|383.93|383.33|383.73|383.13|0
1736328900000|2025-01-08 09:35:00|383.83|383.23|383.83|383.23|383.83|383.23|383.73|383.13|0
1736329500000|2025-01-08 09:45:00|383.73|383.13|383.73|383.13|383.73|383.13|383.73|383.13|0
1736329800000|2025-01-08 09:50:00|383.83|383.23|383.43|383.18|383.83|383.53|383.23|382.98|95
1736330100000|2025-01-08 09:55:00|383.48|383.33|383.68|383.48|383.68|383.48|383.43|383.33|16
1736330400000|2025-01-08 10:00:00|383.73|383.53|383.43|383.23|383.73|383.58|383.33|383.18|22
1736330700000|2025-01-08 10:05:00|383.38|383.18|383.38|383.18|383.43|383.23|383.28|383.13|15
1736331000000|2025-01-08 10:10:00|383.43|383.23|383.43|383.23|383.43|383.23|383.28|383.08|30
1736331300000|2025-01-08 10:15:00|383.38|383.28|383.38|383.18|383.43|383.28|383.38|383.18|14
1736331600000|2025-01-08 10:20:00|383.33|383.23|383.43|383.23|383.43|383.28|383.33|383.23|5
1736331900000|2025-01-08 10:25:00|383.38|383.28|383.38|383.18|383.43|383.28|383.33|383.18|45
1736332200000|2025-01-08 10:30:00|383.33|383.23|383.43|383.23|383.43|383.23|383.33|383.13|34
1736332500000|2025-01-08 10:35:00|383.48|383.28|383.48|383.33|383.48|383.33|383.48|383.28|14
1736332800000|2025-01-08 10:40:00|383.58|383.38|383.53|383.33|383.58|383.43|383.48|383.33|25
1736333100000|2025-01-08 10:45:00|383.58|383.38|383.53|383.33|383.58|383.43|383.53|383.33|8
1736333400000|2025-01-08 10:50:00|383.58|383.38|383.33|383.18|383.58|383.38|383.33|383.18|20
1736333700000|2025-01-08 10:55:00|383.38|383.13|383.33|383.18|383.38|383.18|383.28|383.13|39
1736334000000|2025-01-08 11:00:00|383.38|383.13|383.38|383.23|383.48|383.33|383.38|383.13|47
1736334300000|2025-01-08 11:05:00|383.43|383.28|383.63|383.48|383.63|383.48|383.43|383.23|73
1736334600000|2025-01-08 11:10:00|383.58|383.43|383.43|383.23|383.58|383.43|383.33|383.18|43
1736334900000|2025-01-08 11:15:00|383.38|383.28|383.28|383.13|383.43|383.28|383.28|383.13|23
1736335200000|2025-01-08 11:20:00|383.23|383.08|383.23|383.08|383.33|383.18|383.13|382.98|30
1736335500000|2025-01-08 11:25:00|383.18|383.03|382.98|382.78|383.18|383.03|382.93|382.68|16
1736335800000|2025-01-08 11:30:00|382.93|382.83|382.28|382.08|383.03|382.83|382.18|381.98|44
1736336100000|2025-01-08 11:35:00|382.23|382.03|381.53|381.38|382.33|382.08|381.53|381.38|92
1736336400000|2025-01-08 11:40:00|381.58|381.43|382.03|381.83|382.13|381.93|381.53|381.43|86
1736336700000|2025-01-08 11:45:00|382.08|381.88|382.43|382.13|382.43|382.13|382.03|381.83|11
1736337000000|2025-01-08 11:50:00|382.48|382.18|382.58|382.38|382.73|382.53|382.43|382.18|12
1736337300000|2025-01-08 11:55:00|382.53|382.33|382.68|382.48|382.73|382.53|382.48|382.28|9
1736337600000|2025-01-08 12:00:00|382.63|382.43|382.38|382.13|382.73|382.48|382.33|382.13|9
1736337900000|2025-01-08 12:05:00|382.33|382.18|382.58|382.33|382.58|382.38|382.28|382.08|20
1736338200000|2025-01-08 12:10:00|382.53|382.38|382.23|382.03|382.63|382.43|382.23|382.03|10
1736338500000|2025-01-08 12:15:00|382.18|382.08|381.93|381.73|382.18|382.08|381.88|381.68|26
1736338800000|2025-01-08 12:20:00|381.98|381.68|382.13|381.93|382.13|381.93|381.93|381.68|41
1736339100000|2025-01-08 12:25:00|382.08|381.88|381.98|381.78|382.18|381.98|381.78|381.63|55
1736339400000|2025-01-08 12:30:00|382.03|381.83|381.43|381.28|382.03|381.83|381.43|381.28|40
1736339700000|2025-01-08 12:35:00|381.48|381.33|381.73|381.58|381.88|381.68|381.43|381.33|155
1736340000000|2025-01-08 12:40:00|381.83|381.53|381.83|381.63|381.88|381.73|381.73|381.48|67
1736340300000|2025-01-08 12:45:00|381.78|381.73|381.73|381.53|381.93|381.73|381.68|381.53|58
1736340600000|2025-01-08 12:50:00|381.78|381.58|381.63|381.43|381.83|381.63|381.63|381.43|17
1736340900000|2025-01-08 12:55:00|381.68|381.48|381.63|381.43|381.88|381.68|381.58|381.43|36
1736341200000|2025-01-08 13:00:00|381.68|381.48|382.18|381.98|382.43|382.23|381.68|381.48|46
1736341500000|2025-01-08 13:05:00|382.13|381.93|382.03|381.83|382.13|381.93|381.83|381.63|7
1736341800000|2025-01-08 13:10:00|382.08|381.78|382.13|381.93|382.18|381.93|381.98|381.78|2
1736342100000|2025-01-08 13:15:00|382.18|381.98|382.03|381.83|382.43|382.13|381.93|381.78|19
1736342400000|2025-01-08 13:20:00|382.08|381.78|382.43|382.23|382.43|382.23|381.93|381.78|20
1736342700000|2025-01-08 13:25:00|382.48|382.28|382.28|382.08|382.53|382.33|382.28|381.98|12
1736343000000|2025-01-08 13:30:00|382.33|382.13|382.18|381.98|382.48|382.28|382.13|381.93|10
1736343300000|2025-01-08 13:35:00|382.23|382.03|382.13|381.93|382.33|382.13|382.03|381.83|5
1736343600000|2025-01-08 13:40:00|382.18|381.88|382.08|381.83|382.23|382.03|382.03|381.83|5
1736343900000|2025-01-08 13:45:00|382.13|381.88|382.28|382.03|382.28|382.03|382.13|381.88|6
1736344200000|2025-01-08 13:50:00|382.33|382.08|382.23|382.03|382.33|382.13|381.98|381.83|23
1736344500000|2025-01-08 13:55:00|382.28|382.08|382.38|382.23|382.43|382.28|382.28|382.08|19
1736344800000|2025-01-08 14:00:00|382.43|382.28|382.58|382.43|382.68|382.48|382.38|382.28|33
1736345100000|2025-01-08 14:05:00|382.63|382.38|382.23|382.03|382.63|382.38|382.23|382.03|60
1736345400000|2025-01-08 14:10:00|382.18|381.98|381.83|381.63|382.23|382.03|381.83|381.63|63
1736345700000|2025-01-08 14:15:00|381.78|381.73|381.58|381.43|381.98|381.83|381.48|381.33|122
1736346000000|2025-01-08 14:20:00|381.63|381.38|381.28|381.13|381.63|381.38|381.13|380.98|152
1736346300000|2025-01-08 14:25:00|381.38|381.23|381.63|381.43|381.63|381.43|381.38|381.23|69
1736346600000|2025-01-08 14:30:00|381.58|381.48|380.98|380.83|381.93|381.68|380.88|380.68|132
1736346900000|2025-01-08 14:35:00|381.08|380.78|380.98|380.73|381.43|381.18|380.93|380.73|87
1736347200000|2025-01-08 14:40:00|380.93|380.68|380.73|380.53|381.08|380.93|380.63|380.48|59
1736347500000|2025-01-08 14:45:00|380.78|380.58|381.08|380.93|381.13|380.98|380.48|380.28|95
1736347800000|2025-01-08 14:50:00|381.13|380.88|380.68|380.48|381.28|381.13|380.43|380.23|46
1736348100000|2025-01-08 14:55:00|380.73|380.53|380.73|380.53|380.93|380.73|380.63|380.48|115
1736348400000|2025-01-08 15:00:00|380.68|380.58|381.63|381.43|381.63|381.43|380.63|380.48|164
1736348700000|2025-01-08 15:05:00|381.58|381.38|381.13|380.93|381.58|381.43|381.13|380.88|89
1736349000000|2025-01-08 15:10:00|381.23|380.98|380.48|380.23|381.23|381.03|380.48|380.23|83
1736349300000|2025-01-08 15:15:00|380.43|380.28|380.73|380.53|380.73|380.53|380.23|380.08|94
1736349600000|2025-01-08 15:20:00|380.68|380.48|380.88|380.68|380.93|380.73|380.38|380.18|36
1736349900000|2025-01-08 15:25:00|380.93|380.73|380.68|380.48|381.03|380.83|380.58|380.38|30
1736350200000|2025-01-08 15:30:00|380.63|380.43|380.68|380.48|380.73|380.58|380.43|380.23|31
1736350500000|2025-01-08 15:35:00|380.73|380.53|380.83|380.58|381.18|381.03|380.73|380.53|24
1736350800000|2025-01-08 15:40:00|380.78|380.53|380.73|380.53|380.88|380.68|380.58|380.33|38
1736351100000|2025-01-08 15:45:00|380.78|380.58|380.78|380.58|380.83|380.68|380.58|380.38|21
1736351400000|2025-01-08 15:50:00|380.83|380.63|381.13|380.93|381.18|380.98|380.78|380.58|24
1736351700000|2025-01-08 15:55:00|381.18|380.98|381.23|381.03|381.23|381.08|381.13|380.93|27
1736352000000|2025-01-08 16:00:00|381.18|380.98|380.93|380.73|381.18|380.98|380.88|380.73|27
1736352300000|2025-01-08 16:05:00|380.88|380.78|380.98|380.73|381.03|380.83|380.68|380.48|20
1736352600000|2025-01-08 16:10:00|381.03|380.78|380.98|380.83|381.08|380.88|380.93|380.68|15
1736352900000|2025-01-08 16:15:00|381.03|380.88|380.98|380.83|381.08|380.88|380.83|380.63|19
1736353200000|2025-01-08 16:20:00|381.03|380.88|381.08|380.93|381.13|380.93|380.98|380.78|34
1736353500000|2025-01-08 16:25:00|381.13|380.88|380.93|380.73|381.13|380.93|380.88|380.68|23
1736353800000|2025-01-08 16:30:00|380.98|380.78|381.13|380.98|381.18|381.03|380.93|380.78|11
1736354100000|2025-01-08 16:35:00|381.18|381.03|381.43|381.18|381.43|381.28|381.18|380.98|36
1736354400000|2025-01-08 16:40:00|381.48|381.23|381.63|381.43|381.78|381.63|381.33|381.18|25
1736354700000|2025-01-08 16:45:00|381.68|381.48|381.73|381.58|381.73|381.58|381.53|381.33|33
1736355000000|2025-01-08 16:50:00|381.68|381.53|381.73|381.58|381.78|381.63|381.58|381.43|41
1736355300000|2025-01-08 16:55:00|381.68|381.53|381.78|381.58|381.78|381.58|381.58|381.43|15
1736355600000|2025-01-08 17:00:00|381.73|381.63|381.63|381.43|381.78|381.63|381.53|381.38|41
1736355900000|2025-01-08 17:05:00|381.68|381.48|381.63|381.43|381.68|381.53|381.53|381.38|20
1736356200000|2025-01-08 17:10:00|381.58|381.38|381.33|381.13|381.63|381.43|381.28|381.08|12
1736356500000|2025-01-08 17:15:00|381.38|381.18|381.23|381.03|381.43|381.23|381.08|380.93|22
1736356800000|2025-01-08 17:20:00|381.28|381.08|381.08|380.88|381.28|381.08|380.93|380.78|13
1736357100000|2025-01-08 17:25:00|381.03|380.93|380.68|380.48|381.08|380.93|380.58|380.43|18
1736357400000|2025-01-08 17:30:00|380.63|380.43|380.68|380.48|380.73|380.58|380.53|380.33|26
1736357700000|2025-01-08 17:35:00|380.73|380.53|380.63|380.48|380.73|380.53|380.53|380.33|16
1736358000000|2025-01-08 17:40:00|380.58|380.43|380.88|380.68|380.93|380.73|380.53|380.33|14
1736358300000|2025-01-08 17:45:00|380.93|380.73|380.63|380.48|380.93|380.73|380.63|380.48|11
1736358600000|2025-01-08 17:50:00|380.68|380.53|380.98|380.73|381.03|380.78|380.68|380.53|5
1736358900000|2025-01-08 17:55:00|380.93|380.78|381.08|380.93|381.13|380.93|380.93|380.78|5
1736359200000|2025-01-08 18:00:00|381.13|380.98|381.53|381.33|381.83|381.33|381.13|380.83|57
1736359500000|2025-01-08 18:05:00|381.48|381.28|381.48|381.33|381.58|381.38|381.38|381.18|14
1736359800000|2025-01-08 18:10:00|381.53|381.28|381.43|381.23|381.58|381.33|381.38|381.18|18
1736360100000|2025-01-08 18:15:00|381.48|381.28|381.58|381.43|381.58|381.43|381.43|381.28|20
1736360400000|2025-01-08 18:20:00|381.53|381.38|381.58|381.43|381.58|381.43|381.43|381.28|14
1736360700000|2025-01-08 18:25:00|381.63|381.48|381.93|381.73|382.03|381.83|381.63|381.48|45
1736361000000|2025-01-08 18:30:00|381.88|381.68|381.68|381.48|381.88|381.68|381.63|381.43|17
1736361300000|2025-01-08 18:35:00|381.73|381.53|381.88|381.68|381.98|381.78|381.68|381.48|15
1736361600000|2025-01-08 18:40:00|381.83|381.63|381.83|381.63|381.93|381.73|381.68|381.53|8
1736361900000|2025-01-08 18:45:00|381.78|381.68|381.53|381.33|381.83|381.68|381.48|381.28|18
1736362200000|2025-01-08 18:50:00|381.58|381.28|381.13|380.93|381.58|381.33|381.03|380.88|22
1736362500000|2025-01-08 18:55:00|381.18|380.98|381.58|381.28|381.58|381.28|381.13|380.98|28
1736362800000|2025-01-08 19:00:00|381.53|380.98|381.58|381.33|381.58|381.33|381.38|380.98|15
1736363100000|2025-01-08 19:05:00|381.73|381.38|382.08|381.83|382.08|381.83|381.68|381.38|17
1736363400000|2025-01-08 19:10:00|382.03|381.78|381.58|381.38|382.08|381.78|381.58|381.38|17
1736363700000|2025-01-08 19:15:00|381.63|381.43|382.03|381.83|382.08|381.83|381.63|381.43|21
1736364000000|2025-01-08 19:20:00|382.08|381.88|382.28|382.08|382.28|382.08|381.93|381.78|21
1736364300000|2025-01-08 19:25:00|382.23|381.98|382.48|382.28|382.48|382.33|382.18|381.98|23
1736364600000|2025-01-08 19:30:00|382.43|382.23|382.13|381.93|382.48|382.23|382.08|381.83|24
1736364900000|2025-01-08 19:35:00|382.18|381.98|382.03|381.83|382.23|382.08|381.98|381.83|24
1736365200000|2025-01-08 19:40:00|381.98|381.78|381.93|381.73|382.08|381.83|381.83|381.58|17
1736365500000|2025-01-08 19:45:00|381.88|381.78|382.13|381.93|382.13|381.93|381.88|381.73|11
1736365800000|2025-01-08 19:50:00|382.18|382.03|382.03|381.83|382.28|382.03|382.03|381.83|15
1736366100000|2025-01-08 19:55:00|382.13|381.88|382.08|381.88|382.18|381.98|381.98|381.78|24
1736366400000|2025-01-08 20:00:00|382.13|381.93|381.93|381.73|382.18|381.98|381.88|381.68|17
1736366700000|2025-01-08 20:05:00|381.98|381.78|381.98|381.78|382.08|381.83|381.93|381.73|18
1736367000000|2025-01-08 20:10:00|382.08|381.88|381.98|381.83|382.23|381.98|381.98|381.78|26
1736367300000|2025-01-08 20:15:00|382.03|381.88|382.18|381.98|382.28|382.13|381.98|381.83|26
1736367600000|2025-01-08 20:20:00|382.23|382.03|382.23|381.98|382.23|382.08|382.03|381.88|53
1736367900000|2025-01-08 20:25:00|382.28|382.03|382.28|382.13|382.33|382.13|382.13|381.98|31
1736368200000|2025-01-08 20:30:00|382.33|382.18|382.33|382.13|382.43|382.23|382.23|382.08|26
1736368500000|2025-01-08 20:35:00|382.28|382.03|382.33|382.13|382.38|382.23|382.18|382.03|16
1736368800000|2025-01-08 20:40:00|382.38|382.18|382.33|382.13|382.48|382.33|382.28|382.13|53
1736369100000|2025-01-08 20:45:00|382.38|382.18|382.48|382.13|382.48|382.33|382.33|382.13|18
1736369400000|2025-01-08 20:50:00|382.58|382.23|382.53|382.13|382.63|382.43|382.38|382.13|83
1736369700000|2025-01-08 20:55:00|382.58|382.28|382.43|382.18|382.63|382.33|382.23|382.03|58
1736370000000|2025-01-08 21:00:00|382.48|382.23|382.43|382.23|382.63|382.38|382.43|382.18|6
1736370300000|2025-01-08 21:05:00|382.48||382.48||382.48||382.43||0
1736370600000|2025-01-08 21:10:00|382.43|382.03|382.63|382.03|382.63|382.03|382.43|382.03|3
1736370900000|2025-01-08 21:15:00|382.73|382.13|382.73|382.13|382.73|382.13|382.63|382.03|0
1736371200000|2025-01-08 21:20:00|382.63|382.03|382.63|382.03|382.73|382.13|382.63|382.03|0
1736371500000|2025-01-08 21:25:00|382.73|382.13|382.73|382.13|382.83|382.23|382.63|382.03|0
1736371800000|2025-01-08 21:30:00|382.83|382.23|382.53|381.93|382.83|382.23|382.53|381.93|0
1736372100000|2025-01-08 21:35:00|382.43|381.83|382.43|381.83|382.53|381.93|382.33|381.73|0
1736372400000|2025-01-08 21:40:00|382.53|381.93|382.53|381.93|382.53|381.93|382.43|381.83|0
1736372700000|2025-01-08 21:45:00|382.43|381.83|382.53|381.93|382.53|381.93|382.43|381.83|0
1736373000000|2025-01-08 21:50:00|382.63|382.03|382.53|381.93|382.63|382.03|382.53|381.93|0
1736373300000|2025-01-08 21:55:00|382.43|381.83|382.43|381.83|382.43|381.83|382.43|381.83|0
1736373600000|2025-01-08 22:00:00|382.53|381.93|382.53|381.93|382.53|381.93|382.53|381.93|0
1736377200000|2025-01-08 23:00:00|382.43|381.83|382.43|381.83|382.53|381.93|382.33|381.73|0
1736377800000|2025-01-08 23:10:00|382.53|381.93|382.53|381.93|382.53|381.93|382.53|381.93|0
1736379000000|2025-01-08 23:30:00|382.43|381.83|382.53|381.93|382.53|381.93|382.43|381.83|0
1736379300000|2025-01-08 23:35:00|382.43|381.83|382.53|381.93|382.53|381.93|382.43|381.83|0
1736379600000|2025-01-08 23:40:00|382.43|381.83|382.43|381.83|382.53|381.93|382.43|381.83|0
1736379900000|2025-01-08 23:45:00|382.53|381.93|382.33|381.73|382.53|381.93|382.23|381.63|0
1736380200000|2025-01-08 23:50:00|382.43|381.83|382.33|381.73|382.43|381.83|382.33|381.73|0
1736380500000|2025-01-08 23:55:00|382.23|381.63|382.23|381.63|382.33|381.73|382.23|381.63|0
1736380800000|2025-01-09 00:00:00|382.33|381.73|382.23|381.63|382.33|381.73|382.23|381.63|0
1736381100000|2025-01-09 00:05:00|382.33|381.73|382.13|381.53|382.33|381.73|382.13|381.53|0
1736381400000|2025-01-09 00:10:00|382.23|381.63|382.03|381.43|382.23|381.63|381.93|381.33|0
1736381700000|2025-01-09 00:15:00|382.13|381.53|382.13|381.53|382.13|381.53|382.03|381.43|0
1736382000000|2025-01-09 00:20:00|382.23|381.63|382.23|381.63|382.23|381.63|382.23|381.63|0
1736382300000|2025-01-09 00:25:00|382.13|381.53|382.43|381.83|382.43|381.83|382.03|381.43|0
1736382600000|2025-01-09 00:30:00|382.88|381.68|381.68|381.48|382.88|382.53|381.33|381.13|541
1736382900000|2025-01-09 00:35:00|381.73|381.53|381.73|381.58|381.93|381.73|381.68|381.53|144
1736383200000|2025-01-09 00:40:00|381.78|381.63|381.58|381.38|381.88|381.68|381.48|381.28|177
1736383500000|2025-01-09 00:45:00|381.53|381.43|381.43|381.28|381.58|381.43|381.38|381.23|164
1736383800000|2025-01-09 00:50:00|381.48|381.23|381.33|381.18|381.58|381.43|381.28|381.13|300
1736384100000|2025-01-09 00:55:00|381.28|381.13|380.58|380.43|381.33|381.13|380.53|380.38|339
1736384400000|2025-01-09 01:00:00|380.83|380.63|380.83|380.63|381.88|381.68|380.28|380.08|1144
1736384700000|2025-01-09 01:05:00|380.93|380.68|381.48|381.28|381.48|381.28|380.58|380.43|305
1736385000000|2025-01-09 01:10:00|381.43|381.33|381.83|381.63|381.88|381.68|381.38|381.18|298
1736385300000|2025-01-09 01:15:00|381.88|381.68|381.83|381.68|381.98|381.78|381.58|381.43|173
1736385600000|2025-01-09 01:20:00|381.93|381.63|381.43|381.23|381.93|381.68|381.33|381.18|177
1736385900000|2025-01-09 01:25:00|381.38|381.18|381.38|381.18|381.43|381.23|381.23|381.03|116
1736386200000|2025-01-09 01:30:00|381.33|381.08|381.08|380.93|381.38|381.18|380.98|380.83|223
1736386500000|2025-01-09 01:35:00|381.13|380.98|381.33|381.13|381.33|381.13|380.78|380.58|208
1736386800000|2025-01-09 01:40:00|381.38|381.18|381.48|381.28|381.78|381.53|381.38|381.18|178
1736387100000|2025-01-09 01:45:00|381.43|381.18|381.43|381.28|381.43|381.28|381.23|381.08|117
1736387400000|2025-01-09 01:50:00|381.48|381.23|381.28|381.08|381.53|381.33|381.13|380.98|143
1736387700000|2025-01-09 01:55:00|381.38|381.13|381.48|381.28|381.53|381.33|381.33|381.13|88
1736388000000|2025-01-09 02:00:00|381.53|381.33|381.88|381.73|381.88|381.73|381.48|381.33|133
1736388300000|2025-01-09 02:05:00|381.83|381.68|381.88|381.73|381.88|381.73|381.73|381.53|96
1736388600000|2025-01-09 02:10:00|381.93|381.63|381.83|381.68|381.93|381.68|381.73|381.58|44
1736388900000|2025-01-09 02:15:00|381.88|381.73|382.13|381.98|382.23|382.03|381.83|381.68|139
1736389200000|2025-01-09 02:20:00|382.18|382.03|381.78|381.63|382.23|382.03|381.68|381.53|162
1736389500000|2025-01-09 02:25:00|381.73|381.58|381.88|381.68|381.88|381.73|381.68|381.53|85
1736389800000|2025-01-09 02:30:00|381.83|381.73|381.78|381.63|381.88|381.73|381.68|381.53|86
1736390100000|2025-01-09 02:35:00|381.83|381.68|381.78|381.63|381.88|381.68|381.78|381.58|70
1736390400000|2025-01-09 02:40:00|381.73|381.58|381.73|381.58|381.78|381.63|381.73|381.53|87
1736390700000|2025-01-09 02:45:00|381.58|381.43|381.48|381.33|381.73|381.58|381.43|381.28|127
1736391000000|2025-01-09 02:50:00|381.53|381.28|381.28|381.13|381.53|381.33|381.28|381.13|101
1736391300000|2025-01-09 02:55:00|381.33|381.18|381.23|381.08|381.38|381.18|381.23|381.08|78
1736391600000|2025-01-09 03:00:00|381.18|380.98|381.18|381.03|381.33|381.13|381.03|380.88|157
1736391900000|2025-01-09 03:05:00|381.13|380.98|381.13|380.98|381.13|380.98|381.03|380.83|133
1736392200000|2025-01-09 03:10:00|381.18|381.03|381.18|381.03|381.18|381.03|381.08|380.88|87
1736392500000|2025-01-09 03:15:00|381.23|381.08|381.08|380.93|381.28|381.13|381.03|380.88|81
1736392800000|2025-01-09 03:20:00|381.03|380.88|381.03|380.88|381.18|381.03|380.98|380.83|95
1736393100000|2025-01-09 03:25:00|381.08|380.83|381.03|380.88|381.08|380.88|380.93|380.73|87
1736393400000|2025-01-09 03:30:00|380.98|380.83|380.88|380.73|380.98|380.83|380.83|380.68|127
1736393700000|2025-01-09 03:35:00|380.93|380.68|380.88|380.68|381.03|380.83|380.73|380.58|137
1736394000000|2025-01-09 03:40:00|380.83|380.63|380.78|380.63|380.88|380.63|380.68|380.53|139
1736394300000|2025-01-09 03:45:00|380.83|380.68|380.58|380.43|380.83|380.68|380.58|380.38|162
1736394600000|2025-01-09 03:50:00|380.63|380.38|380.48|380.33|380.63|380.38|380.43|380.28|168
1736394900000|2025-01-09 03:55:00|380.53|380.38|380.63|380.48|380.68|380.53|380.48|380.33|200
1736395200000|2025-01-09 04:00:00|380.58|380.43|380.86|380.71|381.01|380.86|380.53|380.38|104
1736395500000|2025-01-09 04:05:00|380.91|380.66|380.91|380.76|380.96|380.76|380.76|380.61|109
1736395800000|2025-01-09 04:10:00|380.96|380.81|380.86|380.71|380.96|380.81|380.86|380.66|40
1736396100000|2025-01-09 04:15:00|380.91|380.76|380.96|380.81|381.11|380.91|380.86|380.71|95
1736396400000|2025-01-09 04:20:00|380.91|380.76|380.91|380.76|380.96|380.81|380.86|380.71|63
1736396700000|2025-01-09 04:25:00|380.86|380.71|380.81|380.61|380.86|380.71|380.76|380.56|68
1736397000000|2025-01-09 04:30:00|380.86|380.66|380.81|380.66|380.91|380.71|380.76|380.61|110
1736397300000|2025-01-09 04:35:00|380.76|380.61|380.86|380.71|380.86|380.71|380.71|380.56|82
1736397600000|2025-01-09 04:40:00|380.81|380.61|380.91|380.76|380.91|380.76|380.76|380.61|61
1736397900000|2025-01-09 04:45:00|380.86|380.71|380.86|380.71|380.91|380.76|380.81|380.61|112
1736398200000|2025-01-09 04:50:00|380.91|380.76|380.86|380.66|380.91|380.76|380.81|380.61|70
1736398500000|2025-01-09 04:55:00|380.91|380.71|380.76|380.61|380.96|380.76|380.76|380.56|75
1736398800000|2025-01-09 05:00:00|380.71|380.56|380.86|380.71|380.91|380.76|380.71|380.51|207
1736399100000|2025-01-09 05:05:00|380.91|380.66|380.86|380.71|381.01|380.86|380.76|380.61|130
1736399400000|2025-01-09 05:10:00|380.81|380.66|380.96|380.76|380.96|380.81|380.81|380.66|133
1736399700000|2025-01-09 05:15:00|380.91|380.71|381.01|380.86|381.01|380.86|380.81|380.66|66
1736400000000|2025-01-09 05:20:00|381.06|380.91|381.41|381.26|381.46|381.26|381.06|380.91|194
1736400300000|2025-01-09 05:25:00|381.36|381.16|381.46|381.26|381.46|381.26|381.21|381.06|210
1736400600000|2025-01-09 05:30:00|381.41|381.31|381.61|381.46|381.66|381.51|381.31|381.16|173
1736400900000|2025-01-09 05:35:00|381.56|381.41|381.66|381.51|381.71|381.56|381.51|381.36|147
1736401200000|2025-01-09 05:40:00|381.61|381.46|382.06|381.91|382.06|381.91|381.61|381.41|355
1736401500000|2025-01-09 05:45:00|382.01|381.86|381.86|381.71|382.01|381.86|381.61|381.46|198
1736401800000|2025-01-09 05:50:00|381.81|381.66|381.91|381.71|382.01|381.81|381.81|381.61|248
1736402100000|2025-01-09 05:55:00|381.86|381.76|381.86|381.66|382.01|381.81|381.86|381.66|128
1736402400000|2025-01-09 06:00:00|381.81|381.61|381.41|381.21|381.81|381.61|381.31|381.11|109
1736402700000|2025-01-09 06:05:00|381.46|381.26|381.46|381.31|381.51|381.31|381.31|381.16|95
1736403000000|2025-01-09 06:10:00|381.41|381.26|381.36|381.21|381.46|381.26|381.31|381.16|68
1736403300000|2025-01-09 06:15:00|381.31|381.16|381.31|381.16|381.36|381.21|381.21|381.06|127
1736403600000|2025-01-09 06:20:00|381.36|381.11|381.31|381.16|381.41|381.21|381.26|381.11|135
1736403900000|2025-01-09 06:25:00|381.36|381.21|381.21|381.06|381.36|381.21|381.16|381.01|114
1736404200000|2025-01-09 06:30:00|381.16|381.01|381.31|381.16|381.36|381.21|381.16|381.01|128
1736404500000|2025-01-09 06:35:00|381.36|381.11|381.31|381.16|381.36|381.16|381.26|381.06|77
1736404800000|2025-01-09 06:40:00|381.26|381.11|381.06|380.91|381.26|381.11|381.06|380.91|51
1736405100000|2025-01-09 06:45:00|381.01|380.86|381.06|380.91|381.11|380.91|380.96|380.81|78
1736405400000|2025-01-09 06:50:00|381.01|380.86|380.96|380.81|381.16|380.96|380.96|380.76|106
1736405700000|2025-01-09 06:55:00|380.91|380.76|380.81|380.66|380.91|380.76|380.81|380.66|78
1736406000000|2025-01-09 07:00:00|380.86|380.61|380.91|380.71|380.96|380.81|380.71|380.56|158
1736406300000|2025-01-09 07:05:00|380.86|380.76|380.61|380.41|380.86|380.76|380.61|380.41|75
1736406600000|2025-01-09 07:10:00|380.56|380.36|380.51|380.36|380.66|380.51|380.46|380.31|69
1736406900000|2025-01-09 07:15:00|380.56|380.41|380.46|380.31|380.56|380.41|380.36|380.21|98
1736407200000|2025-01-09 07:20:00|380.51|380.36|380.31|380.16|380.51|380.36|380.26|380.11|74
1736407500000|2025-01-09 07:25:00|380.21|380.06|380.26|380.06|380.31|380.16|380.16|380.01|96
1736407800000|2025-01-09 07:30:00|380.21|380.11|380.16|380.01|380.31|380.16|380.11|379.96|138
1736408100000|2025-01-09 07:35:00|380.11|379.96|380.11|379.96|380.21|380.06|380.01|379.86|131
1736408400000|2025-01-09 07:40:00|380.21|380.01|380.01|379.86|380.21|380.01|380.01|379.86|120
1736408700000|2025-01-09 07:45:00|379.91|379.81|379.86|379.71|379.91|379.86|379.86|379.71|168
1736409000000|2025-01-09 07:50:00|379.91|379.76|379.71|379.56|379.96|379.81|379.71|379.56|164
1736409300000|2025-01-09 07:55:00|379.76|379.61|379.81|379.66|379.86|379.71|379.76|379.61|169
1736409600000|2025-01-09 08:00:00|379.86|379.71|379.81|379.66|380.06|379.91|379.76|379.61|371
1736409900000|2025-01-09 08:05:00|379.76|379.61|379.96|379.81|380.01|379.86|379.76|379.61|175
1736410200000|2025-01-09 08:10:00|379.91|379.76|379.91|379.76|380.01|379.86|379.91|379.71|101
1736410500000|2025-01-09 08:15:00|379.86|379.71|380.01|379.86|380.06|379.91|379.86|379.71|133
1736410800000|2025-01-09 08:20:00|380.06|379.81|379.96|379.81|380.11|379.96|379.96|379.81|90
1736411100000|2025-01-09 08:25:00|380.01|379.86|379.96|379.81|380.01|379.86|379.96|379.81|149
1736411400000|2025-01-09 08:30:00|380.01|379.86|380.01|379.86|380.06|379.86|379.96|379.76|95
1736411700000|2025-01-09 08:35:00|379.96|379.81|380.06|379.91|380.11|379.96|379.96|379.81|78
1736412000000|2025-01-09 08:40:00|380.11|379.96|380.11|379.96|380.21|380.06|380.11|379.96|123
1736412300000|2025-01-09 08:45:00|380.06|379.91|380.11|379.91|380.16|380.01|380.06|379.91|114
1736412600000|2025-01-09 08:50:00|380.06|379.86|379.96|379.81|380.11|379.91|379.86|379.71|180
1736412900000|2025-01-09 08:55:00|380.01|379.86|379.71|379.51|380.11|379.96|379.66|379.46|398
1736413200000|2025-01-09 09:00:00|379.76|379.56|379.66|379.46|380.06|379.86|379.61|379.46|493
1736413500000|2025-01-09 09:05:00|379.61|379.41|379.51|379.31|379.71|379.56|379.41|379.26|450
1736413800000|2025-01-09 09:10:00|379.46|379.36|379.41|379.26|379.71|379.56|379.31|379.16|329
1736414100000|2025-01-09 09:15:00|379.46|379.31|379.46|379.26|379.51|379.31|379.41|379.21|197
1736414400000|2025-01-09 09:20:00|379.61|379.01|379.51|378.91|379.71|379.11|379.51|378.91|0
1736414700000|2025-01-09 09:25:00|379.61|379.01|379.61|379.01|379.61|379.01|379.51|378.91|88
1736415000000|2025-01-09 09:30:00|379.71|379.11|379.71|379.11|379.71|379.11|379.61|379.01|0
1736415300000|2025-01-09 09:35:00|379.61|379.01|379.81|379.21|379.81|379.21|379.61|379.01|0
1736415600000|2025-01-09 09:40:00|379.71|379.11|379.81|379.21|379.81|379.21|379.71|379.11|0
1736415900000|2025-01-09 09:45:00|379.71|379.11|379.71|379.11|379.81|379.21|379.61|379.01|0
1736416200000|2025-01-09 09:50:00|379.81|379.46|379.86|379.71|380.26|379.76|379.61|379.46|82
1736416500000|2025-01-09 09:55:00|379.91|379.66|379.86|379.66|379.91|379.71|379.76|379.61|42
1736416800000|2025-01-09 10:00:00|379.76|379.56|379.91|379.71|380.06|379.86|379.76|379.56|47
1736417100000|2025-01-09 10:05:00|379.86|379.76|379.76|379.61|380.01|379.86|379.76|379.61|31
1736417400000|2025-01-09 10:10:00|379.81|379.66|380.06|379.86|380.06|379.86|379.81|379.61|25
1736417700000|2025-01-09 10:15:00|380.01|379.81|379.96|379.81|380.16|379.96|379.96|379.81|17
1736418000000|2025-01-09 10:20:00|380.01|379.76|380.06|379.86|380.06|379.86|379.96|379.76|3
1736418600000|2025-01-09 10:30:00|380.01|379.91|379.96|379.81|380.06|379.91|379.91|379.71|24
1736418900000|2025-01-09 10:35:00|380.01|379.86|379.96|379.76|380.01|379.86|379.86|379.66|28
1736419200000|2025-01-09 10:40:00|380.01|379.81|379.76|379.61|380.06|379.86|379.76|379.61|5
1736419500000|2025-01-09 10:45:00|379.71|379.56|379.86|379.71|379.91|379.76|379.71|379.51|23
1736419800000|2025-01-09 10:50:00|379.91|379.76|380.06|379.91|380.06|379.91|379.86|379.71|8
1736420100000|2025-01-09 10:55:00|380.11|379.76|379.86|379.66|380.11|379.81|379.86|379.66|14
1736420400000|2025-01-09 11:00:00|379.81|379.61|379.76|379.56|379.91|379.76|379.71|379.56|16
1736420700000|2025-01-09 11:05:00|379.81|379.61|379.86|379.71|380.01|379.86|379.81|379.61|19
1736421000000|2025-01-09 11:10:00|379.91|379.66|379.81|379.61|379.91|379.76|379.76|379.61|13
1736421300000|2025-01-09 11:15:00|379.86|379.66|379.91|379.76|380.01|379.86|379.86|379.61|15
1736421600000|2025-01-09 11:20:00|379.86|379.71|379.96|379.76|380.01|379.86|379.86|379.71|6
1736421900000|2025-01-09 11:25:00|380.01|379.81|380.06|379.91|380.06|379.91|380.01|379.76|5
1736422200000|2025-01-09 11:30:00|380.01|379.86|379.91|379.71|380.01|379.86|379.86|379.71|11
1736422500000|2025-01-09 11:35:00|379.86|379.81|379.96|379.81|380.06|379.91|379.86|379.71|30
1736422800000|2025-01-09 11:40:00|380.01|379.76|379.76|379.56|380.01|379.76|379.71|379.51|7
1736423100000|2025-01-09 11:45:00|379.71|379.51|379.76|379.61|379.81|379.66|379.71|379.51|11
1736423400000|2025-01-09 11:50:00|379.71|379.56|379.76|379.61|379.81|379.66|379.71|379.56|33
1736423700000|2025-01-09 11:55:00|379.71|379.56|379.86|379.71|379.86|379.71|379.66|379.51|29
1736424000000|2025-01-09 12:00:00|379.91|379.76|379.86|379.71|379.91|379.76|379.81|379.61|38
1736424300000|2025-01-09 12:05:00|379.81|379.66|379.81|379.61|379.86|379.71|379.71|379.51|23
1736424600000|2025-01-09 12:10:00|379.86|379.66|379.86|379.66|379.91|379.76|379.81|379.61|22
1736424900000|2025-01-09 12:15:00|379.81|379.61|379.71|379.51|379.81|379.61|379.61|379.41|15
1736425200000|2025-01-09 12:20:00|379.66|379.46|379.51|379.31|379.66|379.46|379.51|379.31|11
1736425500000|2025-01-09 12:25:00|379.46|379.26|379.41|379.21|379.51|379.31|379.41|379.21|15
1736425800000|2025-01-09 12:30:00|379.36|379.26|379.46|379.26|379.46|379.31|379.36|379.21|20
1736426100000|2025-01-09 12:35:00|379.41|379.21|379.31|379.16|379.46|379.31|379.31|379.11|69
1736426400000|2025-01-09 12:40:00|379.36|379.11|379.41|379.21|379.46|379.31|379.26|379.11|27
1736426700000|2025-01-09 12:45:00|379.36|379.16|379.31|379.16|379.41|379.21|379.31|379.11|31
1736427000000|2025-01-09 12:50:00|379.36|379.21|379.21|379.06|379.36|379.21|379.16|379.01|67
1736427300000|2025-01-09 12:55:00|379.26|379.11|379.36|379.16|379.36|379.21|379.21|379.06|63
1736427600000|2025-01-09 13:00:00|379.31|379.11|379.31|379.11|379.31|379.11|379.21|379.01|72
1736427900000|2025-01-09 13:05:00|379.26|379.16|379.36|379.21|379.46|379.31|379.26|379.11|44
1736428200000|2025-01-09 13:10:00|379.41|379.16|379.41|379.21|379.46|379.31|379.36|379.16|30
1736428500000|2025-01-09 13:15:00|379.36|379.26|379.31|379.16|379.41|379.26|379.31|379.16|13
1736428800000|2025-01-09 13:20:00|379.26|379.11|379.41|379.26|379.56|379.41|379.26|379.11|60
1736429100000|2025-01-09 13:25:00|379.36|379.21|379.61|379.41|379.61|379.46|379.36|379.16|24
1736429400000|2025-01-09 13:30:00|379.56|379.36|379.61|379.46|379.66|379.51|379.51|379.31|16
1736429700000|2025-01-09 13:35:00|379.56|379.41|379.66|379.46|379.71|379.56|379.46|379.26|69
1736430000000|2025-01-09 13:40:00|379.71|379.51|379.71|379.56|379.76|379.61|379.66|379.46|38
1736430300000|2025-01-09 13:45:00|379.76|379.51|379.56|379.41|379.76|379.51|379.46|379.31|56
1736430600000|2025-01-09 13:50:00|379.51|379.36|379.51|379.31|379.56|379.41|379.46|379.31|10
1736430900000|2025-01-09 13:55:00|379.46|379.36|379.31|379.11|379.56|379.41|379.31|379.11|25
1736431200000|2025-01-09 14:00:00|379.26|379.06|379.26|379.06|379.41|379.21|379.21|379.06|54
1736431500000|2025-01-09 14:05:00|379.21|379.01|379.36|379.16|379.46|379.26|379.16|379.01|33
1736431800000|2025-01-09 14:10:00|379.31|379.11|379.26|379.06|379.31|379.11|379.21|379.01|25
1736432100000|2025-01-09 14:15:00|379.31|379.11|379.31|379.11|379.36|379.16|379.26|379.06|13
1736432400000|2025-01-09 14:20:00|379.26|379.06|379.21|379.01|379.36|379.21|379.16|379.01|38
1736432700000|2025-01-09 14:25:00|379.16|379.06|379.26|379.11|379.31|379.11|379.16|379.01|16
1736433000000|2025-01-09 14:30:00|379.21|379.06|379.31|379.11|379.31|379.16|379.16|379.01|8
1736433300000|2025-01-09 14:35:00|379.36|379.16|379.21|379.01|379.41|379.26|379.16|379.01|42
1736433600000|2025-01-09 14:40:00|379.16|379.06|379.06|378.91|379.16|379.06|379.06|378.91|19
1736433900000|2025-01-09 14:45:00|379.11|378.96|379.11|378.96|379.16|379.01|379.11|378.96|22
1736434200000|2025-01-09 14:50:00|379.16|379.01|379.11|378.96|379.21|379.01|379.11|378.96|8
1736434500000|2025-01-09 14:55:00|379.06|378.91|378.96|378.81|379.06|378.91|378.96|378.81|67
1736434800000|2025-01-09 15:00:00|378.91|378.76|379.06|378.91|379.21|379.01|378.91|378.76|43
1736435100000|2025-01-09 15:05:00|379.11|378.96|379.01|378.86|379.16|379.01|379.01|378.81|28
1736435400000|2025-01-09 15:10:00|378.96|378.76|378.81|378.61|378.96|378.76|378.76|378.61|89
1736435700000|2025-01-09 15:15:00|378.76|378.51|378.71|378.51|378.81|378.51|378.56|378.41|36
1736436000000|2025-01-09 15:20:00|378.66|378.46|378.51|378.31|378.71|378.51|378.51|378.31|63
1736436300000|2025-01-09 15:25:00|378.56|378.36|378.46|378.26|378.61|378.41|378.46|378.26|115
1736436600000|2025-01-09 15:30:00|378.41|378.31|378.81|378.66|378.81|378.66|378.41|378.26|57
1736436900000|2025-01-09 15:35:00|378.86|378.71|378.91|378.71|378.91|378.71|378.76|378.61|20
1736437200000|2025-01-09 15:40:00|378.86|378.66|378.81|378.66|378.86|378.66|378.81|378.61|6
1736437500000|2025-01-09 15:45:00|378.76|378.61|378.86|378.66|378.86|378.66|378.76|378.61|14
1736437800000|2025-01-09 15:50:00|378.81||378.81||378.86||378.81||7
1736438100000|2025-01-09 15:55:00|378.86|378.71|378.81|378.66|378.86|378.71|378.81|378.66|10
1736438400000|2025-01-09 16:00:00|378.76|378.61|378.76|378.61|378.81|378.66|378.76|378.61|9
1736438700000|2025-01-09 16:05:00|378.81|378.66|378.76|378.61|378.81|378.66|378.66|378.51|34
1736439000000|2025-01-09 16:10:00|378.71|378.56|378.71|378.56|378.71|378.56|378.66|378.51|21
1736439300000|2025-01-09 16:15:00|378.76|378.61|378.71|378.56|378.81|378.66|378.71|378.56|12
1736439600000|2025-01-09 16:20:00|378.76|378.61|378.76|378.56|378.76|378.61|378.71|378.56|12
1736439900000|2025-01-09 16:25:00|378.71|378.61|378.61|378.46|378.76|378.61|378.56|378.36|51
1736440200000|2025-01-09 16:30:00|378.66|378.51|378.66|378.51|378.71|378.51|378.61|378.46|18
1736440500000|2025-01-09 16:35:00|378.71|378.56|378.76|378.61|378.76|378.61|378.61|378.46|40
1736440800000|2025-01-09 16:40:00||378.56||378.61||378.61||378.56|10
1736441100000|2025-01-09 16:45:00|378.81|378.66|378.71|378.56|378.81|378.66|378.71|378.56|14
1736441400000|2025-01-09 16:50:00|378.76|378.61|378.81|378.61|378.81|378.66|378.71|378.56|20
1736441700000|2025-01-09 16:55:00|378.76|378.66|378.76|378.61|378.81|378.66|378.76|378.61|5
1736442000000|2025-01-09 17:00:00|378.81|378.56|378.71|378.56|378.81|378.61|378.71|378.56|9
1736442300000|2025-01-09 17:05:00|378.76||378.71||378.76||378.71||5
1736442600000|2025-01-09 17:10:00|378.66|378.51|378.66|378.46|378.66|378.51|378.66|378.46|13
1736442900000|2025-01-09 17:15:00||378.51||378.46||378.51||378.46|5
1736443200000|2025-01-09 17:20:00|378.61||378.61||378.66||378.61||5
1736443800000|2025-01-09 17:30:00|378.56|378.41|378.56|378.41|378.56|378.41|378.56|378.41|2
1736444100000|2025-01-09 17:35:00|||||||||1
1736444400000|2025-01-09 17:40:00|||||||||1
1736444700000|2025-01-09 17:45:00|378.61||378.56||378.61||378.56||4
1736445000000|2025-01-09 17:50:00|378.61|378.46|378.71|378.51|378.71|378.51|378.56|378.41|19
1736445300000|2025-01-09 17:55:00|378.66|378.56|378.71|378.56|378.71|378.56|378.66|378.51|6
1736445600000|2025-01-09 18:00:00|378.76|378.51|378.71|378.56|378.76|378.56|378.71|378.51|1
1736445900000|2025-01-09 18:05:00|||||||||1
1736446200000|2025-01-09 18:10:00|378.66|378.51|378.71|378.56|378.71|378.56|378.66|378.51|8
1736446500000|2025-01-09 18:15:00|378.66|378.51|378.76|378.61|378.76|378.61|378.66|378.51|11
1736446800000|2025-01-09 18:20:00|378.71|378.56|378.71|378.51|378.71|378.56|378.66|378.51|6
1736447100000|2025-01-09 18:25:00|378.66|378.56|378.66|378.51|378.71|378.56|378.66|378.51|3
1736447400000|2025-01-09 18:30:00|||||||||1
1736447700000|2025-01-09 18:35:00|||||||||1
1736448000000|2025-01-09 18:40:00||378.46||378.51||378.51||378.46|1
1736448300000|2025-01-09 18:45:00|||||||||1
1736448600000|2025-01-09 18:50:00|378.61|378.46|378.61|378.41|378.66|378.51|378.56|378.41|11
1736448900000|2025-01-09 18:55:00|378.56|378.46|378.61|378.41|378.61|378.46|378.56|378.41|17
1736449200000|2025-01-09 19:00:00||378.46||378.46||378.46||378.46|1
1736449800000|2025-01-09 19:10:00|||||||||1
1736450100000|2025-01-09 19:15:00|||||||||1
1736450400000|2025-01-09 19:20:00|||||||||2
1736450700000|2025-01-09 19:25:00|||||||||1
1736451000000|2025-01-09 19:30:00|378.66|378.51|378.66|378.46|378.66|378.51|378.66|378.46|3
1736451300000|2025-01-09 19:35:00|||||||||3
1736451600000|2025-01-09 19:40:00||378.41||378.41||378.41||378.41|4
1736451900000|2025-01-09 19:45:00||378.46||378.46||378.46||378.46|0
1736452200000|2025-01-09 19:50:00|378.61||378.61||378.61||378.61||1
1736452800000|2025-01-09 20:00:00|||||||||1
1736453100000|2025-01-09 20:05:00|378.66||378.61||378.66||378.61||7
1736453400000|2025-01-09 20:10:00|378.66||378.61||378.66||378.61||2
1736453700000|2025-01-09 20:15:00|||||||||1
1736454000000|2025-01-09 20:20:00|378.66|378.41|378.56|378.41|378.66|378.41|378.56|378.41|4
1736454300000|2025-01-09 20:25:00|||||||||1
1736454600000|2025-01-09 20:30:00|||||||||1
1736454900000|2025-01-09 20:35:00|378.51|378.36|378.56|378.41|378.56|378.41|378.51|378.36|8
1736455200000|2025-01-09 20:40:00|378.61|378.46|378.86|378.46|378.96|378.46|378.61|378.46|8
1736455500000|2025-01-09 20:45:00|378.81||378.81||378.86||378.76||1
1736455800000|2025-01-09 20:50:00|378.76|378.41|378.91|378.46|378.91|378.46|378.76|378.41|1
1736456100000|2025-01-09 20:55:00|378.81|378.41|378.76|378.46|378.81|378.46|378.71|378.41|11
1736456400000|2025-01-09 21:00:00|378.81|378.41|378.76|378.41|378.81|378.41|378.66|378.41|0
1736456700000|2025-01-09 21:05:00|378.71||378.76||378.76||378.66||0
1736457000000|2025-01-09 21:10:00|378.71|378.31|378.91|378.31|378.91|378.31|378.71|378.31|4
1736463600000|2025-01-09 23:00:00|378.81|378.21|378.61|378.01|378.91|378.31|378.61|378.01|0
1736463900000|2025-01-09 23:05:00|378.71|378.11|378.81|378.21|378.91|378.31|378.51|377.91|0
1736464200000|2025-01-09 23:10:00|378.71|378.11|378.71|378.11|378.81|378.21|378.61|378.01|0
1736464500000|2025-01-09 23:15:00|378.61|378.01|378.51|377.91|378.71|378.11|378.51|377.91|0
1736464800000|2025-01-09 23:20:00|378.41|377.81|378.51|377.91|378.51|377.91|378.41|377.81|0
1736465100000|2025-01-09 23:25:00|378.61|378.01|378.41|377.81|378.61|378.01|378.41|377.81|0
1736465400000|2025-01-09 23:30:00|378.31|377.71|378.31|377.71|378.41|377.81|378.21|377.61|0
1736465700000|2025-01-09 23:35:00|378.21|377.61|378.11|377.51|378.31|377.71|378.01|377.41|0
1736466000000|2025-01-09 23:40:00|378.21|377.61|378.21|377.61|378.21|377.61|378.11|377.51|0
1736466300000|2025-01-09 23:45:00|378.11|377.51|378.21|377.61|378.31|377.71|378.11|377.51|0
1736466600000|2025-01-09 23:50:00|378.31|377.71|378.21|377.61|378.31|377.71|378.11|377.51|0
1736467200000|2025-01-10 00:00:00|378.31|377.71|378.21|377.61|378.31|377.71|378.11|377.51|0
1736467500000|2025-01-10 00:05:00|378.11|377.51|378.11|377.51|378.21|377.61|378.01|377.41|0
1736467800000|2025-01-10 00:10:00|378.21|377.61|377.91|377.31|378.21|377.61|377.91|377.31|0
1736468100000|2025-01-10 00:15:00|378.01|377.41|377.71|377.11|378.01|377.41|377.71|377.11|0
1736468400000|2025-01-10 00:20:00|377.81|377.21|377.81|377.21|377.91|377.31|377.71|377.11|0
1736468700000|2025-01-10 00:25:00|377.91|377.31|377.91|377.31|378.01|377.41|377.81|377.21|0
1736469000000|2025-01-10 00:30:00|378.56|378.41|375.36|375.16|378.56|378.41|375.36|375.11|1212
1736469300000|2025-01-10 00:35:00|375.31|375.21|376.06|375.86|376.11|375.86|374.96|374.76|550
1736469600000|2025-01-10 00:40:00|376.01|375.91|376.66|376.46|376.86|376.66|375.96|375.81|274
1736469900000|2025-01-10 00:45:00|376.61|376.41|376.16|375.96|376.61|376.41|375.81|375.66|258
1736470200000|2025-01-10 00:50:00|376.21|376.06|375.46|375.21|376.21|376.06|375.21|375.06|253
1736470500000|2025-01-10 00:55:00|375.51|375.36|376.26|376.06|376.66|376.46|375.51|375.31|479
1736470800000|2025-01-10 01:00:00|376.31|376.11|375.11|374.91|376.81|376.66|375.06|374.91|1258
1736471100000|2025-01-10 01:05:00|375.06|374.71|374.31|374.16|375.26|375.11|373.76|373.56|1771
1736471400000|2025-01-10 01:10:00|374.36|374.21|373.76|373.61|374.56|374.36|373.36|373.21|1230
1736471700000|2025-01-10 01:15:00|373.66|373.56|373.71|373.51|373.91|373.76|373.36|373.21|711
1736472000000|2025-01-10 01:20:00|373.66|373.56|374.01|373.86|374.51|374.31|373.66|373.51|386
1736472300000|2025-01-10 01:25:00|374.06|373.91|373.71|373.56|374.06|373.91|373.61|373.41|374
1736472600000|2025-01-10 01:30:00|373.76|373.61|373.76|373.56|374.06|373.91|373.61|373.46|496
1736472900000|2025-01-10 01:35:00|373.81|373.61|373.71|373.51|374.06|373.91|373.56|373.36|346
1736473200000|2025-01-10 01:40:00|373.66|373.56|373.31|373.11|373.76|373.61|373.21|373.06|425
1736473500000|2025-01-10 01:45:00|373.36|373.16|373.06|372.86|373.46|373.26|372.86|372.66|279
1736473800000|2025-01-10 01:50:00|373.01|372.91|373.16|373.01|373.31|373.16|372.91|372.71|255
1736474100000|2025-01-10 01:55:00|373.11|372.96|373.06|372.86|373.46|373.31|373.06|372.86|192
1736474400000|2025-01-10 02:00:00|373.01|372.81|372.71|372.56|373.06|372.86|372.56|372.36|396
1736474700000|2025-01-10 02:05:00|372.76|372.61|372.71|372.56|373.16|372.91|372.46|372.26|283
1736475000000|2025-01-10 02:10:00|372.76|372.61|373.16|372.96|373.16|373.01|372.76|372.61|143
1736475300000|2025-01-10 02:15:00|373.11|373.01|373.21|373.06|373.51|373.31|373.06|372.86|258
1736475600000|2025-01-10 02:20:00|373.26|373.11|373.56|373.36|373.56|373.41|373.21|373.06|239
1736475900000|2025-01-10 02:25:00|373.51|373.41|373.86|373.66|373.86|373.71|373.51|373.36|258
1736476200000|2025-01-10 02:30:00|373.91|373.71|373.46|373.31|373.91|373.76|373.41|373.26|272
1736476500000|2025-01-10 02:35:00|373.51|373.36|373.06|372.91|373.56|373.41|372.96|372.76|321
1736476800000|2025-01-10 02:40:00|373.01|372.86|373.06|372.86|373.11|372.96|372.91|372.76|243
1736477100000|2025-01-10 02:45:00|373.01|372.91|372.91|372.76|373.01|372.91|372.81|372.66|252
1736477400000|2025-01-10 02:50:00|372.96|372.81|373.01|372.86|373.06|372.86|372.91|372.71|167
1736477700000|2025-01-10 02:55:00|372.96|372.81|372.96|372.81|373.16|373.01|372.91|372.76|104
1736478000000|2025-01-10 03:00:00|373.01|372.86|373.06|372.91|373.21|373.06|373.01|372.86|152
1736478300000|2025-01-10 03:05:00|373.01|372.86|372.61|372.41|373.06|372.91|372.46|372.31|210
1736478600000|2025-01-10 03:10:00|372.56|372.46|373.03|372.83|373.13|372.98|372.56|372.46|205
1736478900000|2025-01-10 03:15:00|372.98|372.78|372.73|372.58|372.98|372.83|372.68|372.53|178
1736479200000|2025-01-10 03:20:00|372.78|372.63|372.58|372.38|372.83|372.63|372.53|372.33|206
1736479500000|2025-01-10 03:25:00|372.53|372.43|372.63|372.48|372.68|372.53|372.28|372.13|360
1736479800000|2025-01-10 03:30:00|372.58|372.43|372.63|372.43|372.63|372.48|372.48|372.28|97
1736480100000|2025-01-10 03:35:00|372.58|372.48|372.63|372.48|372.73|372.58|372.53|372.33|134
1736480400000|2025-01-10 03:40:00|372.68|372.43|372.78|372.63|372.83|372.63|372.63|372.43|83
1736480700000|2025-01-10 03:45:00|372.73|372.58|372.53|372.38|372.78|372.63|372.48|372.33|97
1736481000000|2025-01-10 03:50:00|372.58|372.43|372.43|372.28|372.63|372.48|372.43|372.23|177
1736481300000|2025-01-10 03:55:00|372.48|372.33|372.53|372.38|372.53|372.38|372.38|372.18|169
1736481600000|2025-01-10 04:00:00|372.48|372.33|372.08|371.93|372.48|372.33|371.98|371.83|171
1736481900000|2025-01-10 04:05:00|372.13|371.98|371.98|371.83|372.18|372.03|371.88|371.73|207
1736482200000|2025-01-10 04:10:00|371.93|371.78|371.93|371.78|372.03|371.88|371.88|371.73|95
1736482500000|2025-01-10 04:15:00|371.88|371.73|371.83|371.68|371.93|371.78|371.68|371.53|184
1736482800000|2025-01-10 04:20:00|371.88|371.73|372.03|371.88|372.08|371.93|371.88|371.73|112
1736483100000|2025-01-10 04:25:00|372.08|371.93|372.03|371.88|372.18|371.98|371.98|371.83|69
1736483400000|2025-01-10 04:30:00|372.08|371.83|371.88|371.68|372.08|371.88|371.73|371.58|128
1736483700000|2025-01-10 04:35:00|371.83|371.73|371.83|371.68|371.98|371.83|371.78|371.63|153
1736484000000|2025-01-10 04:40:00|371.78|371.63|371.73|371.58|371.83|371.68|371.73|371.58|128
1736484300000|2025-01-10 04:45:00|371.78|371.63|371.58|371.43|371.83|371.68|371.53|371.38|204
1736484600000|2025-01-10 04:50:00|371.63|371.48|371.63|371.48|371.68|371.48|371.58|371.43|203
1736484900000|2025-01-10 04:55:00|371.68|371.53|371.83|371.63|372.08|371.93|371.63|371.48|443
1736485200000|2025-01-10 05:00:00|371.73|371.58|372.03|371.88|372.08|371.88|371.63|371.43|299
1736485500000|2025-01-10 05:05:00|372.08|371.93|372.43|372.28|372.48|372.28|372.03|371.88|198
1736485800000|2025-01-10 05:10:00|372.38|372.18|372.48|372.33|372.48|372.33|372.28|372.13|112
1736486100000|2025-01-10 05:15:00|372.43|372.28|372.38|372.18|372.53|372.38|372.38|372.18|200
1736486400000|2025-01-10 05:20:00|372.43|372.23|372.38|372.23|372.43|372.28|372.28|372.13|193
1736486700000|2025-01-10 05:25:00|372.33|372.18|372.43|372.23|372.48|372.33|372.33|372.18|182
1736487000000|2025-01-10 05:30:00|372.38|372.28|372.43|372.28|372.48|372.33|372.18|372.03|149
1736487300000|2025-01-10 05:35:00|372.48|372.33|372.38|372.23|372.53|372.38|372.28|372.13|180
1736487600000|2025-01-10 05:40:00|372.33|372.18|372.48|372.33|372.53|372.33|372.33|372.18|115
1736487900000|2025-01-10 05:45:00|372.43|372.28|372.28|372.13|372.48|372.33|372.28|372.13|151
1736488200000|2025-01-10 05:50:00|372.23|372.08|372.23|372.08|372.28|372.08|371.98|371.83|216
1736488500000|2025-01-10 05:55:00|372.18|372.03|372.48|372.33|372.53|372.38|372.18|372.03|150
1736488800000|2025-01-10 06:00:00|372.43|372.28|371.88|371.73|372.43|372.28|371.88|371.73|162
1736489100000|2025-01-10 06:05:00|371.83|371.68|371.93|371.73|371.98|371.83|371.78|371.58|207
1736489400000|2025-01-10 06:10:00|371.88|371.68|371.93|371.73|371.93|371.78|371.83|371.68|108
1736489700000|2025-01-10 06:15:00|371.88|371.78|371.68|371.53|371.93|371.78|371.68|371.53|232
1736490000000|2025-01-10 06:20:00|371.73|371.58|371.78|371.63|371.83|371.68|371.68|371.53|245
1736490300000|2025-01-10 06:25:00|371.83|371.68|371.83|371.63|371.88|371.68|371.73|371.58|160
1736490600000|2025-01-10 06:30:00|371.78|371.68|371.88|371.73|372.03|371.88|371.78|371.63|111
1736490900000|2025-01-10 06:35:00|371.93|371.78|372.13|371.93|372.13|371.98|371.88|371.73|104
1736491200000|2025-01-10 06:40:00|372.18|371.98|372.23|372.08|372.48|372.33|372.18|371.98|230
1736491500000|2025-01-10 06:45:00|372.28|372.13|372.08|371.93|372.28|372.13|372.03|371.88|162
1736491800000|2025-01-10 06:50:00|372.13|371.88|372.13|371.98|372.23|372.03|372.03|371.88|265
1736492100000|2025-01-10 06:55:00|372.18|372.03|372.13|371.98|372.28|372.08|372.13|371.93|165
1736492400000|2025-01-10 07:00:00|372.18|372.03|371.98|371.83|372.23|372.03|371.98|371.78|141
1736492700000|2025-01-10 07:05:00|372.03|371.88|371.98|371.83|372.03|371.88|371.93|371.78|61
1736493000000|2025-01-10 07:10:00|372.03|371.88|372.18|371.98|372.18|371.98|371.98|371.78|102
1736493300000|2025-01-10 07:15:00|372.13|372.03|372.23|372.08|372.23|372.08|372.13|371.98|37
1736493600000|2025-01-10 07:20:00|372.28|372.13|372.18|372.03|372.28|372.13|372.18|372.03|115
1736493900000|2025-01-10 07:25:00|372.23|372.08|371.93|371.78|372.23|372.08|371.93|371.78|147
1736494200000|2025-01-10 07:30:00|371.98|371.83|372.23|372.08|372.23|372.08|371.93|371.83|242
1736494500000|2025-01-10 07:35:00|372.28|372.13|372.18|371.98|372.33|372.18|372.13|371.93|158
1736494800000|2025-01-10 07:40:00|372.13|372.03|372.08|371.93|372.18|372.03|372.08|371.93|192
1736495100000|2025-01-10 07:45:00|372.03|371.88|372.13|371.98|372.18|372.03|372.03|371.88|145
1736495400000|2025-01-10 07:50:00|372.18|372.03|372.43|372.28|372.48|372.33|372.18|372.03|124
1736495700000|2025-01-10 07:55:00|372.48|372.23|372.38|372.18|372.48|372.23|372.28|372.13|211
1736496000000|2025-01-10 08:00:00|372.33|372.13|372.48|372.28|372.48|372.33|372.28|372.13|154
1736496300000|2025-01-10 08:05:00|372.43|372.33|372.58|372.43|372.58|372.43|372.33|372.18|236
1736496600000|2025-01-10 08:10:00|372.63|372.38|372.88|372.73|372.93|372.73|372.48|372.33|202
1736496900000|2025-01-10 08:15:00|372.83|372.68|372.73|372.58|372.93|372.78|372.73|372.58|182
1736497200000|2025-01-10 08:20:00|372.68|372.53|372.78|372.63|372.83|372.68|372.68|372.53|163
1736497500000|2025-01-10 08:25:00|372.83|372.68|372.93|372.73|372.93|372.78|372.78|372.63|142
1736497800000|2025-01-10 08:30:00|372.98|372.78|372.83|372.68|373.03|372.88|372.78|372.63|124
1736498100000|2025-01-10 08:35:00|372.78|372.63|372.78|372.63|372.93|372.73|372.78|372.63|148
1736498400000|2025-01-10 08:40:00|372.83|372.68|372.73|372.58|372.88|372.73|372.68|372.53|217
1736498700000|2025-01-10 08:45:00|372.68|372.53|372.83|372.63|372.88|372.68|372.68|372.53|222
1736499000000|2025-01-10 08:50:00|372.78|372.58|372.88|372.68|372.93|372.78|372.73|372.58|250
1736499300000|2025-01-10 08:55:00|372.83|372.73|373.28|373.08|373.48|373.33|372.83|372.68|501
1736499600000|2025-01-10 09:00:00|373.23|373.03|373.28|373.08|373.43|373.28|373.18|373.03|487
1736499900000|2025-01-10 09:05:00|373.23|373.03|373.13|372.93|373.28|373.13|372.93|372.78|204
1736500200000|2025-01-10 09:10:00|373.08|372.98|373.28|373.08|373.28|373.08|373.03|372.88|122
1736500500000|2025-01-10 09:15:00|373.23|373.13|373.43|373.18|373.43|373.23|373.03|372.88|205
1736500800000|2025-01-10 09:20:00|373.63|373.03|373.63|373.03|373.63|373.03|373.53|372.93|0
1736501100000|2025-01-10 09:25:00|373.53|372.93|373.63|373.03|373.63|373.03|373.53|372.93|28
1736501400000|2025-01-10 09:30:00|373.53|372.93|373.63|373.03|373.73|373.13|373.53|372.93|0
1736502000000|2025-01-10 09:40:00|373.73|373.13|373.53|372.93|373.83|373.23|373.53|372.93|0
1736502300000|2025-01-10 09:45:00|373.43|372.83|373.63|373.03|373.63|373.03|373.43|372.83|0
1736502600000|2025-01-10 09:50:00|373.53|373.33|373.13|372.93|373.53|373.33|373.08|372.88|86
1736502900000|2025-01-10 09:55:00|373.08|372.98|373.03|372.83|373.13|372.98|372.98|372.78|11
1736503200000|2025-01-10 10:00:00|373.08|372.88|373.18|372.98|373.33|373.13|373.08|372.83|17
1736503500000|2025-01-10 10:05:00|373.13|372.88|373.13|372.98|373.13|372.98|373.03|372.88|9
1736503800000|2025-01-10 10:10:00|373.18|373.03|373.23|373.03|373.28|373.13|373.13|372.93|13
1736504100000|2025-01-10 10:15:00|373.28|373.08|373.23|373.08|373.33|373.13|373.18|373.03|8
1736504400000|2025-01-10 10:20:00|373.28|373.03|373.38|373.18|373.48|373.28|373.23|373.03|20
1736504700000|2025-01-10 10:25:00|373.33|373.13|373.28|373.13|373.33|373.13|373.23|373.08|7
1736505000000|2025-01-10 10:30:00|373.33|373.18|373.38|373.18|373.43|373.23|373.28|373.18|10
1736505300000|2025-01-10 10:35:00|373.43|373.23|373.38|373.18|373.43|373.23|373.23|373.03|10
1736505600000|2025-01-10 10:40:00|373.43|373.23|373.58|373.43|373.68|373.48|373.43|373.23|28
1736505900000|2025-01-10 10:45:00|373.53|373.38|373.58|373.43|373.58|373.43|373.53|373.33|8
1736506200000|2025-01-10 10:50:00|373.53|373.38|373.53|373.38|373.63|373.43|373.48|373.33|19
1736506500000|2025-01-10 10:55:00|373.48|373.33|373.58|373.38|373.58|373.43|373.48|373.33|24
1736506800000|2025-01-10 11:00:00|373.53|373.43|373.53|373.38|373.53|373.43|373.48|373.33|19
1736507100000|2025-01-10 11:05:00|373.58|373.43|373.58|373.43|373.58|373.43|373.53|373.38|17
1736507400000|2025-01-10 11:10:00|373.63|373.48|373.68|373.53|373.73|373.58|373.63|373.43|13
1736507700000|2025-01-10 11:15:00|373.63|373.48|373.63|373.48|373.68|373.53|373.63|373.48|12
1736508000000|2025-01-10 11:20:00|373.58|373.43|373.58|373.43|373.63|373.48|373.53|373.38|11
1736508300000|2025-01-10 11:25:00|373.53|373.38|373.48|373.33|373.53|373.38|373.48|373.33|10
1736508600000|2025-01-10 11:30:00|373.53|373.38|373.48|373.33|373.53|373.38|373.43|373.23|11
1736508900000|2025-01-10 11:35:00|373.53|373.38|373.48|373.28|373.53|373.38|373.38|373.18|5
1736509200000|2025-01-10 11:40:00|373.43|373.33|373.48|373.28|373.53|373.33|373.43|373.28|11
1736509500000|2025-01-10 11:45:00|373.43|373.33|373.43|373.28|373.48|373.33|373.38|373.23|11
1736509800000|2025-01-10 11:50:00|373.48|373.33|373.38|373.23|373.48|373.33|373.38|373.23|5
1736510100000|2025-01-10 11:55:00|373.43|373.18|373.28|373.13|373.43|373.28|373.28|373.13|21
1736510400000|2025-01-10 12:00:00|373.33|373.18|373.48|373.33|373.53|373.33|373.28|373.13|22
1736510700000|2025-01-10 12:05:00|373.43|373.28|373.43|373.28|373.48|373.28|373.33|373.13|16
1736511000000|2025-01-10 12:10:00|373.48|373.33|373.43|373.28|373.53|373.33|373.28|373.13|23
1736511300000|2025-01-10 12:15:00|373.48|373.33|373.43|373.28|373.53|373.38|373.43|373.23|5
1736511600000|2025-01-10 12:20:00|373.48|373.23|373.48|373.28|373.48|373.33|373.43|373.23|6
1736511900000|2025-01-10 12:25:00|373.43|373.33|373.53|373.33|373.53|373.38|373.43|373.28|10
1736512200000|2025-01-10 12:30:00|373.48|373.38|373.58|373.43|373.63|373.43|373.48|373.33|29
1736512500000|2025-01-10 12:35:00|373.53|373.38|373.58|373.43|373.58|373.43|373.53|373.33|12
1736512800000|2025-01-10 12:40:00|373.53|373.38|373.53|373.33|373.63|373.43|373.53|373.33|11
1736513100000|2025-01-10 12:45:00|373.48|373.28|373.48|373.33|373.53|373.33|373.33|373.18|32
1736513400000|2025-01-10 12:50:00|373.43|373.28|373.38|373.23|373.48|373.33|373.38|373.18|13
1736513700000|2025-01-10 12:55:00|373.43|373.18|373.38|373.23|373.43|373.28|373.33|373.18|34
1736514000000|2025-01-10 13:00:00|373.33|373.18|373.58|373.38|373.63|373.48|373.33|373.18|22
1736514300000|2025-01-10 13:05:00|373.53|373.33|373.48|373.28|373.58|373.43|373.43|373.28|7
1736514600000|2025-01-10 13:10:00|373.43|373.23|373.48|373.28|373.48|373.28|373.33|373.18|17
1736514900000|2025-01-10 13:15:00|373.43|373.33|373.53|373.38|373.53|373.38|373.38|373.18|10
1736515200000|2025-01-10 13:20:00|373.58||373.58||373.58||373.53||4
1736515500000|2025-01-10 13:25:00|373.63|373.43|374.08|373.88|374.08|373.93|373.63|373.43|78
1736515800000|2025-01-10 13:30:00|373.23|373.18|372.43|372.13|373.43|373.18|372.28|372.03|171
1736516100000|2025-01-10 13:35:00|372.38|372.18|372.68|372.48|372.73|372.53|372.33|372.08|70
1736516400000|2025-01-10 13:40:00|372.73|372.43|372.73|372.53|372.98|372.78|372.63|372.43|18
1736516700000|2025-01-10 13:45:00|372.68|372.48|372.53|372.28|372.83|372.58|372.28|372.08|32
1736517000000|2025-01-10 13:50:00|372.48|372.23|372.73|372.53|372.73|372.53|372.23|372.03|10
1736517300000|2025-01-10 13:55:00|372.68|372.48|372.63|372.43|372.73|372.53|372.53|372.28|7
1736517600000|2025-01-10 14:00:00|372.58|372.38|372.83|372.63|372.88|372.63|372.43|372.23|6
1736517900000|2025-01-10 14:05:00|372.78|372.58|372.78|372.58|372.88|372.68|372.63|372.43|17
1736518200000|2025-01-10 14:10:00|372.83|372.53|372.98|372.73|372.98|372.78|372.78|372.53|2
1736518500000|2025-01-10 14:15:00|373.03|372.78|372.98|372.78|373.23|372.98|372.98|372.73|5
1736518800000|2025-01-10 14:20:00|373.03|372.83|373.08|372.83|373.08|372.83|372.83|372.68|10
1736519100000|2025-01-10 14:25:00|373.03|372.88|373.03|372.88|373.13|372.88|372.88|372.73|57
1736519400000|2025-01-10 14:30:00|372.98|372.83|371.93|371.73|372.98|372.83|371.93|371.63|198
1736519700000|2025-01-10 14:35:00|371.88|371.68|371.13|370.88|372.13|371.88|370.93|370.68|205
1736520000000|2025-01-10 14:40:00|371.03|370.83|371.43|371.13|371.43|371.18|370.98|370.78|90
1736520300000|2025-01-10 14:45:00|371.38|371.18|371.48|371.28|371.68|371.48|371.03|370.78|240
1736520600000|2025-01-10 14:50:00|371.43|371.23|371.33|371.13|371.58|371.38|371.23|371.03|197
1736520900000|2025-01-10 14:55:00|371.28|371.08|371.43|371.18|371.43|371.23|371.23|371.03|80
1736521200000|2025-01-10 15:00:00|371.38|371.03|370.18|369.98|371.38|371.08|370.13|369.98|298
1736521500000|2025-01-10 15:05:00|370.23|370.03|370.13|369.93|370.38|370.13|369.98|369.78|263
1736521800000|2025-01-10 15:10:00|370.18|369.98|370.38|370.18|370.38|370.18|370.08|369.88|100
1736522100000|2025-01-10 15:15:00|370.33|370.23|370.73|370.58|370.88|370.68|370.33|370.18|91
1736522400000|2025-01-10 15:20:00|370.78|370.63|371.38|371.23|371.38|371.23|370.73|370.53|100
1736522700000|2025-01-10 15:25:00|371.33|371.18|371.63|371.43|371.68|371.48|371.18|371.03|81
1736523000000|2025-01-10 15:30:00|371.68|371.48|371.73|371.58|371.93|371.73|371.53|371.33|46
1736523300000|2025-01-10 15:35:00|371.68|371.48|371.98|371.73|372.08|371.88|371.63|371.43|27
1736523600000|2025-01-10 15:40:00|371.93|371.68|371.93|371.73|371.93|371.73|371.68|371.53|83
1736523900000|2025-01-10 15:45:00|371.88|371.68|372.33|372.18|372.43|372.28|371.83|371.68|73
1736524200000|2025-01-10 15:50:00|372.28|372.13|371.88|371.73|372.38|372.18|371.68|371.48|137
1736524500000|2025-01-10 15:55:00|371.93|371.78|371.53|371.33|371.98|371.78|371.53|371.33|137
1736524800000|2025-01-10 16:00:00|371.58|371.38|371.33|371.08|371.68|371.53|371.33|371.08|92
1736525100000|2025-01-10 16:05:00|371.18|371.13|371.43|371.23|371.48|371.28|371.18|371.03|73
1736525400000|2025-01-10 16:10:00|371.38|371.28|371.28|371.08|371.48|371.28|371.23|371.03|54
1736525700000|2025-01-10 16:15:00|371.33|371.13|371.13|370.93|371.48|371.28|371.13|370.88|35
1736526000000|2025-01-10 16:20:00|371.08|370.98|371.33|371.13|371.33|371.18|371.08|370.98|19
1736526300000|2025-01-10 16:25:00|371.43|371.18|371.43|371.18|371.48|371.28|371.23|371.03|58
1736526600000|2025-01-10 16:30:00|371.38|371.13|371.23|371.03|371.48|371.28|371.13|370.98|93
1736526900000|2025-01-10 16:35:00|371.28|371.08|371.18|370.98|371.33|371.18|370.98|370.78|32
1736527200000|2025-01-10 16:40:00|371.23|371.03|371.63|371.48|371.63|371.48|371.23|370.98|19
1736527500000|2025-01-10 16:45:00|371.58|371.43|371.43|371.23|371.73|371.53|371.33|371.13|26
1736527800000|2025-01-10 16:50:00|371.48|371.28|371.48|371.28|371.63|371.43|371.33|371.18|34
1736528100000|2025-01-10 16:55:00|371.43|371.23|371.08|370.88|371.48|371.23|371.08|370.88|17
1736528400000|2025-01-10 17:00:00|371.13|370.93|371.03|370.83|371.18|370.93|371.03|370.83|10
1736528700000|2025-01-10 17:05:00|371.08|370.88|371.18|370.98|371.28|371.08|371.03|370.83|20
1736529000000|2025-01-10 17:10:00|371.23|371.03|371.28|371.13|371.38|371.18|371.18|370.98|28
1736529300000|2025-01-10 17:15:00|371.33|371.18|371.58|371.38|371.58|371.38|371.23|371.08|19
1736529600000|2025-01-10 17:20:00|371.63|371.43|371.48|371.28|371.63|371.43|371.38|371.18|16
1736529900000|2025-01-10 17:25:00|371.53|371.33|371.68|371.48|371.68|371.53|371.43|371.23|17
1736530200000|2025-01-10 17:30:00|371.73|371.53|371.78|371.58|371.83|371.63|371.73|371.48|12
1736530500000|2025-01-10 17:35:00|371.83|371.63|371.93|371.73|371.98|371.83|371.73|371.53|14
1736530800000|2025-01-10 17:40:00|371.98|371.68|372.08|371.93|372.13|371.98|371.98|371.68|21
1736531100000|2025-01-10 17:45:00|372.03|371.88|372.13|371.93|372.23|372.03|371.98|371.78|19
1736531400000|2025-01-10 17:50:00|372.08|371.88|372.23|372.03|372.23|372.03|372.03|371.83|8
1736531700000|2025-01-10 17:55:00|372.18|372.08|372.28|372.08|372.28|372.13|372.18|371.98|46
1736532000000|2025-01-10 18:00:00|372.23|372.03|372.28|372.08|372.38|372.18|372.08|371.93|29
1736532300000|2025-01-10 18:05:00|372.23|372.13|372.58|372.38|372.58|372.43|372.23|372.08|10
1736532600000|2025-01-10 18:10:00|372.63|372.43|372.58|372.38|372.68|372.48|372.53|372.33|9
1736532900000|2025-01-10 18:15:00|372.63|372.43|372.63|372.48|372.68|372.48|372.43|372.23|18
1736533200000|2025-01-10 18:20:00|372.68|372.53|372.93|372.73|372.93|372.73|372.63|372.43|18
1736533500000|2025-01-10 18:25:00|372.88|372.68|372.93|372.73|373.08|372.88|372.83|372.58|47
1736533800000|2025-01-10 18:30:00|372.88|372.68|372.98|372.78|373.03|372.83|372.78|372.58|8
1736534100000|2025-01-10 18:35:00|372.93|372.73|373.13|372.93|373.13|372.98|372.93|372.73|8
1736534400000|2025-01-10 18:40:00|373.18|372.88|373.03|372.83|373.18|372.98|372.93|372.73|7
1736534700000|2025-01-10 18:45:00|373.08|372.88|373.18|373.03|373.18|373.03|372.98|372.78|19
1736535000000|2025-01-10 18:50:00|373.13|372.98|373.13|372.88|373.23|373.03|372.98|372.78|7
1736535300000|2025-01-10 18:55:00|373.08|372.93|373.23|373.03|373.28|373.08|373.08|372.88|6
1736535600000|2025-01-10 19:00:00|373.28|372.98|372.88|372.68|373.28|372.98|372.88|372.63|13
1736535900000|2025-01-10 19:05:00|372.83|372.63|372.48|372.28|372.83|372.63|372.48|372.28|26
1736536200000|2025-01-10 19:10:00|372.43|372.23|372.73|372.58|372.78|372.58|372.43|372.23|15
1736536500000|2025-01-10 19:15:00|372.78|372.53|372.83|372.63|372.83|372.63|372.68|372.48|13
1736536800000|2025-01-10 19:20:00|372.78|372.58|372.73|372.53|372.83|372.63|372.63|372.43|7
1736537100000|2025-01-10 19:25:00|372.83|372.58|372.88|372.63|372.98|372.73|372.78|372.58|7
1736537400000|2025-01-10 19:30:00|372.83|372.68|372.68|372.48|372.83|372.68|372.63|372.43|6
1736537700000|2025-01-10 19:35:00|372.73|372.53|372.83|372.63|372.88|372.68|372.63|372.43|6
1736538000000|2025-01-10 19:40:00|372.88|372.68|372.78|372.58|372.88|372.73|372.68|372.48|12
1736538300000|2025-01-10 19:45:00|372.83|372.63|372.63|372.48|372.83|372.68|372.63|372.43|16
1736538600000|2025-01-10 19:50:00|372.68|372.43|372.83|372.63|372.83|372.63|372.68|372.43|19
1736538900000|2025-01-10 19:55:00|372.88|372.68|372.78|372.58|372.93|372.73|372.78|372.58|17
1736539200000|2025-01-10 20:00:00|372.73|372.53|372.63|372.48|372.73|372.58|372.58|372.33|42
1736539500000|2025-01-10 20:05:00|372.68|372.43|372.68|372.53|372.73|372.58|372.63|372.43|19
1736539800000|2025-01-10 20:10:00|372.73|372.58|372.33|372.13|372.78|372.58|372.33|372.13|9
1736540100000|2025-01-10 20:15:00|372.38|372.18|372.13|371.98|372.38|372.23|372.08|371.93|6
1736540400000|2025-01-10 20:20:00|372.18|372.03|372.18|371.98|372.23|372.08|372.08|371.93|30
1736540700000|2025-01-10 20:25:00|372.13|372.03|372.23|372.03|372.23|372.08|372.08|371.88|38
1736541000000|2025-01-10 20:30:00|372.18|371.98|372.08|371.88|372.23|372.08|371.98|371.78|47
1736541300000|2025-01-10 20:35:00|372.03|371.93|372.28|372.13|372.43|372.23|372.03|371.88|48
1736541600000|2025-01-10 20:40:00|372.33|372.18|372.23|372.03|372.43|372.23|372.23|372.03|35
1736541900000|2025-01-10 20:45:00|372.18|371.98|372.18|371.98|372.28|372.08|372.08|371.83|46
1736542200000|2025-01-10 20:50:00|372.13|371.88|372.53|372.28|372.53|372.28|372.13|371.88|43
1736542500000|2025-01-10 20:55:00|372.58|372.33|372.43|372.13|372.73|372.53|372.43|372.13|66
1736542800000|2025-01-10 21:00:00|372.48|372.18|372.73|372.48|372.73|372.48|372.48|372.13|1
1736543100000|2025-01-10 21:05:00|372.68|372.43|372.33|372.03|372.73|372.43|372.23|372.03|12
1736543400000|2025-01-10 21:10:00|372.28|372.08|372.53|371.93|372.53|372.08|372.13|371.83|14
1736543700000|2025-01-10 21:15:00|372.63|372.03|372.63|372.03|372.73|372.13|372.53|371.93|0
1736544000000|2025-01-10 21:20:00|372.53|371.93|372.53|371.93|372.63|372.03|372.53|371.93|0
1736544300000|2025-01-10 21:25:00|372.43|371.83|372.43|371.83|372.53|371.93|372.43|371.83|0
1736544600000|2025-01-10 21:30:00|372.53|371.93|372.43|371.83|372.53|371.93|372.43|371.83|0
1736544900000|2025-01-10 21:35:00|372.33|371.73|372.33|371.73|372.43|371.83|372.33|371.73|0
1736545200000|2025-01-10 21:40:00|372.43|371.83|372.43|371.83|372.43|371.83|372.33|371.73|0
1736545500000|2025-01-10 21:45:00|372.33|371.73|372.43|371.83|372.43|371.83|372.33|371.73|0
1736546100000|2025-01-10 21:55:00|372.33|371.73|372.43|371.83|372.43|371.83|372.33|371.73|0
1736722800000|2025-01-12 23:00:00|372.33|371.73|372.23|371.63|372.33|371.73|372.13|371.53|0
1736723100000|2025-01-12 23:05:00|372.13|371.53|372.03|371.43|372.13|371.53|371.83|371.23|0
1736723400000|2025-01-12 23:10:00|372.13|371.53|372.23|371.63|372.23|371.63|372.03|371.43|0
1736723700000|2025-01-12 23:15:00|372.33|371.73|372.43|371.83|372.43|371.83|372.33|371.73|0
1736724000000|2025-01-12 23:20:00|372.33|371.73|372.43|371.83|372.43|371.83|372.33|371.73|0
1736724300000|2025-01-12 23:25:00|372.33|371.73|372.43|371.83|372.43|371.83|372.33|371.73|0
1736724600000|2025-01-12 23:30:00|372.53|371.93|372.63|372.03|372.73|372.13|372.53|371.93|0
1736724900000|2025-01-12 23:35:00|372.53|371.93|372.63|372.03|372.63|372.03|372.53|371.93|0
1736725500000|2025-01-12 23:45:00|372.53|371.93|372.33|371.73|372.63|372.03|372.23|371.63|0
1736725800000|2025-01-12 23:50:00|372.43|371.83|372.33|371.73|372.43|371.83|372.23|371.63|0
1736726100000|2025-01-12 23:55:00|372.43|371.83|372.33|371.73|372.53|371.93|372.33|371.73|0
1736726400000|2025-01-13 00:00:00|372.43|371.83|372.43|371.83|372.53|371.93|372.33|371.73|0
1736726700000|2025-01-13 00:05:00|372.53|371.93|372.63|372.03|372.63|372.03|372.43|371.83|0
1736727000000|2025-01-13 00:10:00|372.53|371.93|372.63|372.03|372.63|372.03|372.53|371.93|0
1736727300000|2025-01-13 00:15:00|372.53|371.93|372.63|372.03|372.73|372.13|372.53|371.93|0
1736727600000|2025-01-13 00:20:00|372.53|371.93|372.63|372.03|372.63|372.03|372.53|371.93|0
1736727900000|2025-01-13 00:25:00|372.73|372.13|372.43|371.83|372.73|372.13|372.43|371.83|0
1736728200000|2025-01-13 00:30:00|371.63|371.13|372.98|372.78|373.33|373.13|371.38|371.13|619
1736728500000|2025-01-13 00:35:00|372.93|372.68|372.43|372.28|373.13|372.98|372.28|372.13|283
1736728800000|2025-01-13 00:40:00|372.38|372.23|372.13|371.98|372.58|372.43|372.03|371.88|194
1736729100000|2025-01-13 00:45:00|372.28|372.08|372.63|372.48|372.83|372.63|372.18|371.98|275
1736729400000|2025-01-13 00:50:00|372.68|372.53|372.33|372.18|372.68|372.53|371.98|371.83|334
1736729700000|2025-01-13 00:55:00|372.43|372.28|371.93|371.78|372.68|372.53|371.93|371.78|244
1736730000000|2025-01-13 01:00:00|371.88|371.73|371.53|371.33|372.33|372.18|371.18|370.98|972
1736730300000|2025-01-13 01:05:00|371.58|371.38|371.78|371.58|372.08|371.88|371.48|371.28|612
1736730600000|2025-01-13 01:10:00|371.73|371.53|371.63|371.48|372.13|371.93|371.63|371.48|393
1736730900000|2025-01-13 01:15:00|371.58|371.43|371.58|371.43|371.93|371.78|371.53|371.33|443
1736731200000|2025-01-13 01:20:00|371.63|371.48|372.28|372.08|372.28|372.08|371.58|371.43|214
1736731500000|2025-01-13 01:25:00|372.23|372.13|372.13|371.93|372.48|372.28|371.98|371.78|339
1736731800000|2025-01-13 01:30:00|372.18|371.98|372.28|372.13|372.38|372.18|372.03|371.83|456
1736732100000|2025-01-13 01:35:00|372.33|372.18|371.88|371.73|372.38|372.23|371.83|371.68|280
1736732400000|2025-01-13 01:40:00|371.93|371.78|371.78|371.63|371.98|371.78|371.73|371.58|117
1736732700000|2025-01-13 01:45:00|371.73|371.58|371.73|371.53|371.93|371.78|371.48|371.33|256
1736733000000|2025-01-13 01:50:00|371.68|371.58|371.68|371.48|371.78|371.63|371.53|371.38|146
1736733300000|2025-01-13 01:55:00|371.63|371.53|371.58|371.43|371.78|371.63|371.48|371.28|169
1736733600000|2025-01-13 02:00:00|371.63|371.48|371.48|371.33|371.78|371.63|371.48|371.28|178
1736733900000|2025-01-13 02:05:00|371.43|371.28|371.38|371.23|371.53|371.33|371.23|371.03|167
1736734200000|2025-01-13 02:10:00|371.43|371.28|371.68|371.48|371.68|371.48|371.23|371.08|159
1736734500000|2025-01-13 02:15:00|371.73|371.53|371.98|371.78|372.18|372.03|371.68|371.48|176
1736734800000|2025-01-13 02:20:00|371.93|371.73|372.38|372.23|372.53|372.33|371.93|371.73|151
1736735100000|2025-01-13 02:25:00|372.43|372.28|372.28|372.13|372.48|372.33|372.23|372.08|73
1736735400000|2025-01-13 02:30:00|372.23|372.08|372.28|372.13|372.38|372.23|372.13|371.98|125
1736735700000|2025-01-13 02:35:00|372.23|372.08|372.38|372.23|372.43|372.28|372.23|372.08|108
1736736000000|2025-01-13 02:40:00|372.43|372.28|372.28|372.13|372.48|372.33|372.13|371.93|181
1736736300000|2025-01-13 02:45:00|372.33|372.18|372.13|371.98|372.33|372.18|372.03|371.83|109
1736736600000|2025-01-13 02:50:00|372.28|372.08|372.28|372.13|372.38|372.23|372.23|372.08|115
1736736900000|2025-01-13 02:55:00|372.23|372.08|372.23|372.08|372.33|372.18|372.23|372.08|64
1736737200000|2025-01-13 03:00:00|372.18|371.98|371.98|371.83|372.18|372.03|371.93|371.78|198
1736737500000|2025-01-13 03:05:00|371.93|371.78|371.73|371.58|371.98|371.83|371.68|371.53|195
1736737800000|2025-01-13 03:10:00|371.68|371.53|371.43|371.28|371.78|371.63|371.43|371.28|217
1736738100000|2025-01-13 03:15:00|371.38|371.23|371.23|371.08|371.48|371.33|371.23|371.03|243
1736738400000|2025-01-13 03:20:00|371.18|371.03|370.73|370.58|371.23|371.08|370.63|370.48|309
1736738700000|2025-01-13 03:25:00|370.68|370.53|370.83|370.68|370.93|370.78|370.63|370.48|187
1736739000000|2025-01-13 03:30:00|370.88|370.73|371.08|370.93|371.18|370.98|370.83|370.68|241
1736739300000|2025-01-13 03:35:00|371.03|370.88|371.13|370.98|371.28|371.13|370.93|370.78|168
1736739600000|2025-01-13 03:40:00|371.18|371.03|371.18|371.03|371.23|371.08|370.98|370.83|171
1736739900000|2025-01-13 03:45:00|371.28|371.08|371.38|371.23|371.53|371.38|371.23|371.03|186
1736740200000|2025-01-13 03:50:00|371.33|371.18|371.13|370.98|371.38|371.18|371.03|370.88|195
1736740500000|2025-01-13 03:55:00|371.08|370.93|370.93|370.78|371.08|370.93|370.78|370.63|129
1736740800000|2025-01-13 04:00:00|370.98|370.83|370.93|370.78|371.13|370.93|370.93|370.78|102
1736741100000|2025-01-13 04:05:00|370.88|370.73|370.78|370.63|370.93|370.78|370.78|370.63|114
1736741400000|2025-01-13 04:10:00|370.73|370.58|370.68|370.53|370.88|370.68|370.58|370.38|140
1736741700000|2025-01-13 04:15:00|370.63|370.48|370.53|370.38|370.63|370.48|370.53|370.38|86
1736742000000|2025-01-13 04:20:00|370.48|370.33|370.43|370.23|370.53|370.38|370.43|370.23|89
1736742300000|2025-01-13 04:25:00|370.38|370.28|370.58|370.43|370.68|370.53|370.38|370.28|56
1736742600000|2025-01-13 04:30:00|370.63|370.48|370.63|370.48|370.73|370.58|370.63|370.48|66
1736742900000|2025-01-13 04:35:00|370.58|370.43|370.43|370.28|370.63|370.48|370.43|370.28|52
1736743200000|2025-01-13 04:40:00|370.48|370.33|370.73|370.58|370.83|370.63|370.48|370.33|153
1736743500000|2025-01-13 04:45:00|370.68|370.53|370.68|370.53|370.78|370.63|370.58|370.43|105
1736743800000|2025-01-13 04:50:00|370.63|370.48|370.68|370.53|370.88|370.68|370.63|370.48|86
1736744100000|2025-01-13 04:55:00|370.63|370.48|370.88|370.73|370.98|370.78|370.53|370.33|138
1736744400000|2025-01-13 05:00:00|370.83|370.68|371.28|371.13|371.43|371.28|370.83|370.68|277
1736744700000|2025-01-13 05:05:00|371.33|371.18|371.28|371.13|371.38|371.18|371.13|370.93|190
1736745000000|2025-01-13 05:10:00|371.33|371.18|371.13|370.98|371.38|371.23|371.08|370.93|191
1736745300000|2025-01-13 05:15:00|371.18|371.03|371.08|370.93|371.28|371.13|371.08|370.88|101
1736745600000|2025-01-13 05:20:00|371.13|370.98|371.28|371.13|371.33|371.18|371.13|370.98|143
1736745900000|2025-01-13 05:25:00|371.23|371.08|371.23|371.08|371.28|371.13|371.13|370.98|109
1736746200000|2025-01-13 05:30:00|371.18|371.03|371.13|370.98|371.23|371.08|371.13|370.98|176
1736746500000|2025-01-13 05:35:00|371.23|371.03|371.13|370.98|371.28|371.13|371.13|370.98|104
1736746800000|2025-01-13 05:40:00|371.18|371.03|371.23|371.08|371.28|371.13|371.18|371.03|158
1736747100000|2025-01-13 05:45:00|371.18|371.03|371.23|371.08|371.23|371.08|371.18|370.98|151
1736747400000|2025-01-13 05:50:00|371.28|371.13|371.08|370.88|371.28|371.13|371.03|370.88|160
1736747700000|2025-01-13 05:55:00|371.03|370.93|371.08|370.93|371.13|370.93|370.98|370.83|68
1736748000000|2025-01-13 06:00:00|371.13|370.98|371.28|371.13|371.28|371.13|371.13|370.98|61
1736748300000|2025-01-13 06:05:00|371.23|371.08|371.28|371.13|371.28|371.13|371.23|371.08|54
1736748600000|2025-01-13 06:10:00|371.33|371.18|371.28|371.08|371.38|371.23|371.23|371.08|107
1736748900000|2025-01-13 06:15:00|371.23|371.13|371.43|371.28|371.48|371.28|371.23|371.08|91
1736749200000|2025-01-13 06:20:00|371.38|371.23|371.33|371.18|371.38|371.28|371.28|371.13|74
1736749500000|2025-01-13 06:25:00|371.38|371.13|371.33|371.18|371.43|371.23|371.33|371.13|62
1736749800000|2025-01-13 06:30:00|371.38|371.23|371.28|371.13|371.43|371.28|371.23|371.08|81
1736750100000|2025-01-13 06:35:00|371.23|371.08|371.13|370.98|371.28|371.13|371.03|370.88|122
1736750400000|2025-01-13 06:40:00|371.18|371.03|371.38|371.23|371.43|371.23|371.18|371.03|81
1736750700000|2025-01-13 06:45:00|371.33|371.18|371.23|371.08|371.38|371.23|371.23|371.08|56
1736751000000|2025-01-13 06:50:00|371.28|371.03|371.33|371.13|371.33|371.18|371.23|371.03|116
1736751300000|2025-01-13 06:55:00|371.28|371.18|371.33|371.18|371.38|371.23|371.28|371.13|70
1736751600000|2025-01-13 07:00:00|371.28|371.13|371.13|370.98|371.33|371.18|371.13|370.93|108
1736751900000|2025-01-13 07:05:00|371.08|370.93|371.18|370.98|371.28|371.13|370.88|370.73|128
1736752200000|2025-01-13 07:10:00|371.13|371.03|371.03|370.88|371.13|371.03|370.88|370.68|124
1736752500000|2025-01-13 07:15:00|370.98|370.83|371.13|370.98|371.13|370.98|370.98|370.78|85
1736752800000|2025-01-13 07:20:00|371.08|370.93|371.18|371.03|371.18|371.03|371.03|370.88|60
1736753100000|2025-01-13 07:25:00|371.23|370.98|371.18|370.98|371.23|371.03|371.13|370.98|49
1736753400000|2025-01-13 07:30:00|371.13|371.03|371.23|371.08|371.33|371.18|371.13|370.98|107
1736753700000|2025-01-13 07:35:00|371.28|371.03|371.38|371.23|371.43|371.23|371.18|370.98|191
1736754000000|2025-01-13 07:40:00|371.43|371.28|371.28|371.13|371.58|371.43|371.28|371.08|208
1736754300000|2025-01-13 07:45:00|371.33|371.18|371.38|371.23|371.38|371.23|371.28|371.13|85
1736754600000|2025-01-13 07:50:00|371.33|371.18|371.28|371.13|371.38|371.23|371.23|371.08|78
1736754900000|2025-01-13 07:55:00|371.23|371.08|371.13|370.98|371.23|371.08|370.98|370.83|121
1736755200000|2025-01-13 08:00:00|371.08|370.93|370.93|370.78|371.18|371.03|370.83|370.68|229
1736755500000|2025-01-13 08:05:00|371.03|370.83|370.78|370.63|371.03|370.88|370.78|370.58|112
1736755800000|2025-01-13 08:10:00|370.83|370.58|370.88|370.68|370.93|370.78|370.78|370.58|166
1736756100000|2025-01-13 08:15:00|370.93|370.73|370.98|370.83|370.98|370.83|370.78|370.63|125
1736756400000|2025-01-13 08:20:00|370.93|370.78|370.93|370.78|371.03|370.88|370.88|370.68|153
1736756700000|2025-01-13 08:25:00|370.98|370.83|370.98|370.83|371.03|370.88|370.93|370.78|119
1736757000000|2025-01-13 08:30:00|371.03|370.88|370.98|370.83|371.03|370.88|370.93|370.78|177
1736757300000|2025-01-13 08:35:00|371.03|370.88|370.88|370.73|371.03|370.88|370.83|370.63|195
1736757600000|2025-01-13 08:40:00|370.83|370.68|370.78|370.63|370.83|370.68|370.73|370.58|188
1736757900000|2025-01-13 08:45:00|370.83|370.68|370.83|370.68|370.93|370.78|370.78|370.63|219
1736758200000|2025-01-13 08:50:00|370.88|370.73|370.78|370.63|370.88|370.73|370.68|370.53|214
1736758500000|2025-01-13 08:55:00|370.83|370.68|371.08|370.93|371.13|370.98|370.73|370.58|447
1736758800000|2025-01-13 09:00:00|371.13|370.98|371.73|371.53|371.83|371.63|371.08|370.93|1095
1736759100000|2025-01-13 09:05:00|371.68|371.48|371.48|371.28|371.83|371.68|371.28|371.13|298
1736759400000|2025-01-13 09:10:00|371.43|371.23|371.28|371.13|371.43|371.23|371.08|370.88|213
1736759700000|2025-01-13 09:15:00|371.33|371.18|371.13|370.93|371.53|371.38|371.08|370.93|166
1736760000000|2025-01-13 09:20:00|371.53|370.83|371.33|370.73|371.63|371.03|371.33|370.73|0
1736760300000|2025-01-13 09:25:00|371.43|370.83|371.43|370.83|371.43|370.83|371.33|370.73|12
1736760600000|2025-01-13 09:30:00|371.53|370.93|371.43|370.83|371.53|370.93|371.33|370.73|0
1736760900000|2025-01-13 09:35:00|371.53|370.93|371.63|371.03|371.63|371.03|371.43|370.83|0
1736761200000|2025-01-13 09:40:00|371.73|371.13|371.43|370.83|371.73|371.13|371.43|370.83|0
1736761500000|2025-01-13 09:45:00|371.53|370.93|371.33|370.73|371.53|370.93|371.33|370.73|0
1736761800000|2025-01-13 09:50:00|371.18|371.03|371.18|370.98|371.28|371.08|371.08|370.88|106
1736762100000|2025-01-13 09:55:00|371.13|370.93|371.18|370.98|371.23|371.08|371.08|370.93|28
1736762400000|2025-01-13 10:00:00|371.13|371.03|371.03|370.88|371.18|371.03|370.98|370.78|20
1736762700000|2025-01-13 10:05:00|371.08|370.78|370.98|370.78|371.13|370.93|370.93|370.78|62
1736763000000|2025-01-13 10:10:00|371.03|370.83|371.03|370.83|371.08|370.93|370.98|370.78|9
1736763300000|2025-01-13 10:15:00|370.98|370.88|370.93|370.78|371.03|370.88|370.88|370.68|16
1736763600000|2025-01-13 10:20:00|370.98|370.83|370.98|370.78|371.28|371.08|370.98|370.78|45
1736763900000|2025-01-13 10:25:00|371.03|370.83|370.98|370.78|371.13|370.93|370.98|370.78|32
1736764200000|2025-01-13 10:30:00|371.03|370.83|371.28|371.08|371.33|371.13|371.03|370.83|10
1736764500000|2025-01-13 10:35:00|371.23|371.13|371.28|371.08|371.28|371.13|371.23|370.98|3
1736764800000|2025-01-13 10:40:00|371.23|371.13|371.28|371.13|371.28|371.13|371.18|371.03|14
1736765100000|2025-01-13 10:45:00|371.33|371.08|371.28|371.08|371.48|371.28|371.23|371.08|32
1736765400000|2025-01-13 10:50:00|371.23|371.13|371.23|371.08|371.28|371.13|371.23|371.08|10
1736765700000|2025-01-13 10:55:00|371.18|371.03|371.13|370.93|371.23|371.03|371.03|370.83|22
1736766000000|2025-01-13 11:00:00|371.08|370.88|371.28|371.08|371.28|371.13|371.03|370.83|21
1736766300000|2025-01-13 11:05:00|371.23|371.13|371.13|370.98|371.33|371.18|371.13|370.98|35
1736766600000|2025-01-13 11:10:00|371.08|370.93|371.03|370.88|371.13|370.98|371.03|370.88|15
1736766900000|2025-01-13 11:15:00|371.08|370.93|371.03|370.88|371.13|370.93|371.03|370.88|6
1736767200000|2025-01-13 11:20:00|371.08|370.93|371.03|370.88|371.13|370.93|371.03|370.88|11
1736767500000|2025-01-13 11:25:00|371.08|370.93|371.03|370.88|371.08|370.93|371.03|370.88|4
1736767800000|2025-01-13 11:30:00|371.08|370.93|371.18|370.98|371.18|371.03|371.03|370.88|20
1736768100000|2025-01-13 11:35:00|371.13|370.93|371.33|371.13|371.33|371.18|371.13|370.93|14
1736768400000|2025-01-13 11:40:00|371.28|371.18|371.28|371.13|371.33|371.18|371.23|371.03|12
1736768700000|2025-01-13 11:45:00|371.23|371.08|371.28|371.08|371.33|371.18|371.23|371.03|7
1736769000000|2025-01-13 11:50:00|371.23|371.13|371.28|371.08|371.28|371.13|371.23|371.08|2
1736769300000|2025-01-13 11:55:00|371.23|371.13|371.08|370.88|371.28|371.13|371.08|370.88|13
1736769600000|2025-01-13 12:00:00|371.13|370.93|370.98|370.83|371.18|371.03|370.98|370.83|26
1736769900000|2025-01-13 12:05:00|370.93|370.78|370.93|370.78|370.98|370.78|370.83|370.68|20
1736770200000|2025-01-13 12:10:00|370.98|370.83|370.98|370.78|371.03|370.88|370.93|370.78|12
1736770500000|2025-01-13 12:15:00|370.93|370.83|371.03|370.88|371.03|370.88|370.93|370.78|5
1736770800000|2025-01-13 12:20:00|371.08|370.93|371.23|371.08|371.28|371.08|371.08|370.93|27
1736771100000|2025-01-13 12:25:00|371.28|371.13|371.23|371.08|371.28|371.13|371.18|370.98|13
1736771400000|2025-01-13 12:30:00|371.28|371.13|371.48|371.33|371.48|371.33|371.28|371.13|22
1736771700000|2025-01-13 12:35:00|371.43|371.28|371.48|371.33|371.73|371.53|371.43|371.23|53
1736772000000|2025-01-13 12:40:00|371.43|371.28|371.48|371.33|371.48|371.33|371.43|371.28|26
1736772300000|2025-01-13 12:45:00|371.43|371.28|371.43|371.28|371.48|371.33|371.38|371.18|38
1736772600000|2025-01-13 12:50:00|371.48|371.23|371.43|371.28|371.48|371.33|371.38|371.23|32
1736772900000|2025-01-13 12:55:00|371.38|371.23|371.38|371.23|371.43|371.28|371.33|371.18|20
1736773200000|2025-01-13 13:00:00|371.33|371.18|371.28|371.13|371.33|371.23|371.28|371.13|22
1736773500000|2025-01-13 13:05:00|371.23|371.08|371.08|370.93|371.28|371.08|371.08|370.93|23
1736773800000|2025-01-13 13:10:00|371.13|370.88|371.13|370.93|371.13|370.98|370.93|370.78|74
1736774100000|2025-01-13 13:15:00|371.08|370.98|371.23|371.03|371.28|371.13|371.08|370.93|19
1736774400000|2025-01-13 13:20:00|371.28|371.08|371.23|371.08|371.33|371.18|371.23|371.03|18
1736774700000|2025-01-13 13:25:00|371.18|371.03|371.08|370.93|371.23|371.08|371.08|370.93|12
1736775000000|2025-01-13 13:30:00|371.03|370.88|371.13|370.98|371.23|371.08|371.03|370.88|28
1736775300000|2025-01-13 13:35:00|371.08|370.93|371.18|371.03|371.18|371.03|371.08|370.93|13
1736775600000|2025-01-13 13:40:00|371.23|370.98|371.13|370.98|371.28|371.13|371.13|370.98|28
1736775900000|2025-01-13 13:45:00|371.18|371.03|371.28|371.08|371.28|371.13|371.18|371.03|35
1736776200000|2025-01-13 13:50:00|371.23|371.13|371.13|370.98|371.28|371.13|371.13|370.98|19
1736776500000|2025-01-13 13:55:00|371.08|370.93|371.03|370.88|371.08|370.93|371.03|370.88|10
1736776800000|2025-01-13 14:00:00|371.08|370.93|370.88|370.68|371.13|370.93|370.83|370.68|48
1736777100000|2025-01-13 14:05:00|370.83|370.73|370.73|370.58|370.88|370.73|370.73|370.58|22
1736777400000|2025-01-13 14:10:00|370.78|370.63|370.83|370.63|370.83|370.68|370.73|370.58|13
1736777700000|2025-01-13 14:15:00|370.78|370.68|370.83|370.63|370.88|370.73|370.78|370.58|32
1736778000000|2025-01-13 14:20:00|370.78|370.68|370.63|370.48|370.83|370.68|370.63|370.48|40
1736778300000|2025-01-13 14:25:00|370.68|370.53|370.48|370.33|370.78|370.63|370.48|370.33|128
1736778600000|2025-01-13 14:30:00|370.43|370.28|370.53|370.33|370.58|370.33|369.28|369.08|414
1736778900000|2025-01-13 14:35:00|370.48|370.38|370.33|370.18|370.83|370.58|370.18|369.93|99
1736779200000|2025-01-13 14:40:00|370.38|370.13|370.58|370.38|370.63|370.43|370.08|369.88|93
1736779500000|2025-01-13 14:45:00|370.53|370.33|370.58|370.38|370.63|370.48|370.38|370.18|36
1736779800000|2025-01-13 14:50:00|370.53|370.33|371.03|370.83|371.03|370.83|370.48|370.33|37
1736780100000|2025-01-13 14:55:00|370.98|370.88|371.03|370.83|371.23|370.98|370.88|370.68|67
1736780400000|2025-01-13 15:00:00|370.98|370.78|370.68|370.48|370.98|370.78|370.68|370.48|30
1736780700000|2025-01-13 15:05:00|370.73|370.53|370.73|370.53|371.13|370.93|370.63|370.48|21
1736781000000|2025-01-13 15:10:00|370.68|370.58|370.73|370.53|370.93|370.73|370.68|370.53|34
1736781300000|2025-01-13 15:15:00|370.68|370.48|370.83|370.63|370.83|370.63|370.63|370.43|13
1736781600000|2025-01-13 15:20:00|370.88|370.68|370.48|370.28|370.93|370.73|370.43|370.28|59
1736781900000|2025-01-13 15:25:00|370.43|370.33|370.43|370.28|370.53|370.38|370.33|370.18|62
1736782200000|2025-01-13 15:30:00|370.48|370.33|370.63|370.43|370.73|370.53|370.43|370.23|45
1736782500000|2025-01-13 15:35:00|370.68|370.48|371.08|370.88|371.13|370.93|370.63|370.43|12
1736782800000|2025-01-13 15:40:00|371.13|370.93|371.08|370.88|371.18|370.98|370.83|370.68|63
1736783100000|2025-01-13 15:45:00|371.13|370.93|371.38|371.18|371.38|371.18|371.03|370.83|87
1736783400000|2025-01-13 15:50:00|371.33|371.13|371.13|370.93|371.33|371.13|371.08|370.88|21
1736783700000|2025-01-13 15:55:00|371.08|370.98|370.93|370.78|371.23|371.03|370.93|370.78|12
1736784000000|2025-01-13 16:00:00|370.98|370.83|370.98|370.78|371.03|370.88|370.83|370.68|32
1736784300000|2025-01-13 16:05:00|371.03|370.83|370.88|370.73|371.03|370.83|370.83|370.63|22
1736784600000|2025-01-13 16:10:00|370.93|370.78|370.98|370.78|371.03|370.88|370.88|370.68|32
1736784900000|2025-01-13 16:15:00|371.03|370.83|370.93|370.73|371.08|370.88|370.88|370.68|4
1736785200000|2025-01-13 16:20:00|370.88|370.78|370.93|370.73|371.13|370.93|370.83|370.63|34
1736785500000|2025-01-13 16:25:00|370.98|370.78|371.03|370.83|371.13|370.93|370.98|370.73|52
1736785800000|2025-01-13 16:30:00|370.98|370.78|371.18|370.98|371.18|370.98|370.98|370.78|50
1736786100000|2025-01-13 16:35:00|371.23|371.03|371.03|370.83|371.23|371.08|370.98|370.78|15
1736786400000|2025-01-13 16:40:00|371.08|370.88|371.18|370.98|371.28|371.13|371.08|370.88|21
1736786700000|2025-01-13 16:45:00|371.13|371.03|371.18|370.98|371.18|371.03|371.03|370.83|2
1736787000000|2025-01-13 16:50:00|371.13|371.03|370.98|370.83|371.18|371.03|370.98|370.78|2
1736787300000|2025-01-13 16:55:00|370.93|370.78|370.73|370.53|370.93|370.78|370.68|370.53|22
1736787600000|2025-01-13 17:00:00|370.68|370.58|370.78|370.58|370.83|370.68|370.68|370.48|7
1736787900000|2025-01-13 17:05:00|370.83|370.63|370.98|370.73|370.98|370.78|370.78|370.53|9
1736788200000|2025-01-13 17:10:00|371.03|370.78|371.08|370.93|371.08|370.93|370.98|370.78|3
1736788500000|2025-01-13 17:15:00|371.13|370.98|371.23|371.03|371.23|371.03|371.13|370.93|12
1736788800000|2025-01-13 17:20:00|371.18|370.98|371.23|371.03|371.33|371.18|371.13|370.93|32
1736789100000|2025-01-13 17:25:00|371.28|371.08|371.23|371.03|371.38|371.18|371.23|371.03|4
1736789400000|2025-01-13 17:30:00|371.18|370.98|371.23|371.08|371.28|371.13|371.13|370.93|19
1736789700000|2025-01-13 17:35:00|371.28|371.03|371.18|370.98|371.38|371.18|371.18|370.98|5
1736790000000|2025-01-13 17:40:00|371.13|370.93|371.18|370.98|371.28|371.08|371.08|370.88|22
1736790300000|2025-01-13 17:45:00|371.13|371.03|371.28|371.08|371.38|371.23|371.13|371.03|15
1736790600000|2025-01-13 17:50:00|371.23|371.03|371.38|371.18|371.43|371.23|371.23|371.03|8
1736790900000|2025-01-13 17:55:00|371.43|371.23|371.58|371.38|371.58|371.38|371.38|371.18|15
1736791200000|2025-01-13 18:00:00|371.53|371.33|371.53|371.33|371.58|371.38|371.43|371.28|18
1736791500000|2025-01-13 18:05:00|371.48|371.38|371.48|371.33|371.58|371.38|371.43|371.28|9
1736791800000|2025-01-13 18:10:00|371.53|371.38|371.68|371.48|371.73|371.53|371.53|371.38|14
1736792100000|2025-01-13 18:15:00|371.63|371.43|371.48|371.33|371.68|371.53|371.48|371.28|16
1736792400000|2025-01-13 18:20:00|371.53|371.28|371.53|371.33|371.53|371.38|371.43|371.23|19
1736792700000|2025-01-13 18:25:00|371.58|371.38|371.68|371.48|371.68|371.48|371.53|371.33|4
1736793000000|2025-01-13 18:30:00|371.73|371.53|371.73|371.53|371.78|371.63|371.58|371.38|11
1736793300000|2025-01-13 18:35:00|371.78|371.58|371.78|371.58|371.78|371.58|371.58|371.38|9
1736793600000|2025-01-13 18:40:00|371.73|371.53|371.58|371.43|371.73|371.53|371.58|371.38|9
1736793900000|2025-01-13 18:45:00|371.63|371.38|371.78|371.58|371.83|371.63|371.63|371.38|7
1736794200000|2025-01-13 18:50:00|371.73|371.53|371.68|371.53|371.73|371.58|371.68|371.48|5
1736794500000|2025-01-13 18:55:00|371.63|371.48|371.78|371.63|371.78|371.63|371.58|371.38|7
1736794800000|2025-01-13 19:00:00|371.73|371.53|371.68|371.53|371.73|371.53|371.58|371.43|17
1736795100000|2025-01-13 19:05:00|371.73|371.58|371.78|371.58|371.78|371.63|371.68|371.48|11
1736795400000|2025-01-13 19:10:00|371.73|371.53|371.58|371.38|371.78|371.58|371.53|371.33|22
1736795700000|2025-01-13 19:15:00|371.53|371.33|371.58|371.38|371.68|371.48|371.53|371.33|6
1736796000000|2025-01-13 19:20:00|371.63|371.43|371.63|371.43|371.73|371.53|371.53|371.33|19
1736796300000|2025-01-13 19:25:00|371.68|371.48|371.98|371.78|371.98|371.78|371.63|371.48|2
1736796600000|2025-01-13 19:30:00|371.93|371.73|371.88|371.68|371.98|371.78|371.83|371.63|6
1736796900000|2025-01-13 19:35:00|371.83|371.73|371.98|371.78|372.03|371.88|371.78|371.63|12
1736797200000|2025-01-13 19:40:00|372.03|371.83|372.08|371.88|372.13|371.93|372.03|371.78|17
1736797500000|2025-01-13 19:45:00|372.03|371.83|371.83|371.63|372.08|371.88|371.83|371.63|13
1736797800000|2025-01-13 19:50:00|371.78|371.68|371.88|371.68|371.93|371.73|371.78|371.63|21
1736798100000|2025-01-13 19:55:00|371.93|371.73|371.98|371.73|371.98|371.78|371.93|371.73|8
1736798400000|2025-01-13 20:00:00|371.93|371.68|371.93|371.78|371.93|371.78|371.83|371.63|6
1736798700000|2025-01-13 20:05:00|371.98|371.73|371.93|371.73|372.08|371.88|371.93|371.73|23
1736799000000|2025-01-13 20:10:00|371.98|371.78|371.93|371.73|371.98|371.78|371.93|371.73|2
1736799300000|2025-01-13 20:15:00|371.88|371.78|372.03|371.83|372.03|371.83|371.88|371.73|18
1736799600000|2025-01-13 20:20:00|371.98|371.88|371.83|371.68|372.03|371.88|371.83|371.68|8
1736799900000|2025-01-13 20:25:00|371.88|371.73|371.83|371.63|371.93|371.73|371.83|371.63|16
1736800200000|2025-01-13 20:30:00|371.78|371.68|371.93|371.78|371.98|371.78|371.78|371.58|10
1736800500000|2025-01-13 20:35:00|371.88|371.68|371.88|371.68|372.08|371.88|371.83|371.63|46
1736800800000|2025-01-13 20:40:00|371.93|371.73|371.83|371.58|372.03|371.83|371.73|371.58|13
1736801100000|2025-01-13 20:45:00|371.88|371.63|372.03|371.83|372.13|371.88|371.83|371.58|12
1736801400000|2025-01-13 20:50:00|372.08|371.88|372.23|372.03|372.23|372.03|372.03|371.83|10
1736801700000|2025-01-13 20:55:00|372.28|372.08|372.58|372.38|372.63|372.38|372.18|371.88|79
1736802000000|2025-01-13 21:00:00|372.53|372.33|372.33|372.03|372.58|372.33|372.33|372.03|19
1736802600000|2025-01-13 21:10:00|372.38|371.93|372.53|371.93|372.53|371.93|372.38|371.83|3
1736802900000|2025-01-13 21:15:00|372.63|372.03|372.53|371.93|372.63|372.03|372.53|371.93|0
1736803200000|2025-01-13 21:20:00|372.63|372.03|372.63|372.03|372.63|372.03|372.53|371.93|0
1736803500000|2025-01-13 21:25:00|372.73|372.13|372.73|372.13|372.73|372.13|372.63|372.03|0
1736803800000|2025-01-13 21:30:00|372.63|372.03|372.63|372.03|372.73|372.13|372.63|372.03|0
1736804400000|2025-01-13 21:40:00|372.73|372.13|372.63|372.03|372.73|372.13|372.63|372.03|0
1736804700000|2025-01-13 21:45:00|372.53|371.93|372.63|372.03|372.63|372.03|372.53|371.93|0
1736805000000|2025-01-13 21:50:00|372.73|372.13|372.63|372.03|372.73|372.13|372.63|372.03|0
1736805300000|2025-01-13 21:55:00|372.73|372.13|372.73|372.13|372.73|372.13|372.63|372.03|0
1736805600000|2025-01-13 22:00:00|372.63|372.03|372.63|372.03|372.73|372.13|372.63|372.03|0
1736805900000|2025-01-13 22:05:00|372.73|372.13|372.73|372.13|372.73|372.13|372.63|372.03|0
1736806200000|2025-01-13 22:10:00|372.63|372.03|372.73|372.13|372.73|372.13|372.63|372.03|0
1736806500000|2025-01-13 22:15:00|372.63|372.03|372.73|372.13|372.73|372.13|372.63|372.03|0
1736808900000|2025-01-13 22:55:00|372.83|372.23|372.73|372.13|372.83|372.23|372.73|372.13|0
1736809200000|2025-01-13 23:00:00|372.93|372.33|373.03|372.43|373.03|372.43|372.93|372.33|0
1736809500000|2025-01-13 23:05:00|372.93|372.33|373.13|372.53|373.13|372.53|372.93|372.33|0
1736810100000|2025-01-13 23:15:00|373.03|372.43|373.13|372.53|373.13|372.53|373.03|372.43|0
1736810400000|2025-01-13 23:20:00|373.03|372.43|373.03|372.43|373.13|372.53|373.03|372.43|0
1736810700000|2025-01-13 23:25:00|373.13|372.53|373.13|372.53|373.13|372.53|373.03|372.43|0
1736811000000|2025-01-13 23:30:00|373.23|372.63|373.33|372.73|373.33|372.73|373.23|372.63|0
1736811300000|2025-01-13 23:35:00|373.43|372.83|373.53|372.93|373.53|372.93|373.33|372.73|0
1736811600000|2025-01-13 23:40:00|373.43|372.83|373.33|372.73|373.43|372.83|373.33|372.73|0
1736811900000|2025-01-13 23:45:00|373.43|372.83|373.33|372.73|373.43|372.83|373.33|372.73|0
1736812200000|2025-01-13 23:50:00|373.43|372.83|373.23|372.63|373.43|372.83|373.23|372.63|0
1736812500000|2025-01-13 23:55:00|373.13|372.53|373.13|372.53|373.23|372.63|373.13|372.53|0
1736812800000|2025-01-14 00:00:00|373.23|372.63|372.93|372.33|373.23|372.63|372.93|372.33|0
1736813100000|2025-01-14 00:05:00|373.03|372.43|373.03|372.43|373.03|372.43|373.03|372.43|0
1736813400000|2025-01-14 00:10:00|372.93|372.33|373.03|372.43|373.03|372.43|372.93|372.33|0
1736813700000|2025-01-14 00:15:00|373.13|372.53|373.13|372.53|373.13|372.53|373.03|372.43|0
1736814000000|2025-01-14 00:20:00|373.03|372.43|373.03|372.43|373.13|372.53|373.03|372.43|0
1736814300000|2025-01-14 00:25:00|373.13|372.53|373.03|372.43|373.13|372.53|373.03|372.43|0
1736814600000|2025-01-14 00:30:00|372.73|372.38|371.98|371.83|372.88|372.58|371.98|371.83|612
1736814900000|2025-01-14 00:35:00|372.03|371.78|371.88|371.68|372.03|371.88|371.83|371.68|250
1736815200000|2025-01-14 00:40:00|371.83|371.73|371.98|371.78|371.98|371.78|371.68|371.53|277
1736815500000|2025-01-14 00:45:00|372.03|371.83|371.93|371.78|372.08|371.93|371.93|371.78|93
1736815800000|2025-01-14 00:50:00|371.98|371.73|371.93|371.78|372.08|371.88|371.88|371.73|158
1736816100000|2025-01-14 00:55:00|372.03|371.88|372.18|372.03|372.43|372.23|371.98|371.83|166
1736816400000|2025-01-14 01:00:00|372.28|372.13|371.83|371.63|372.33|372.18|371.68|371.48|694
1736816700000|2025-01-14 01:05:00|371.78|371.68|371.68|371.48|371.93|371.73|371.63|371.48|330
1736817000000|2025-01-14 01:10:00|371.63|371.43|371.38|371.23|371.68|371.48|371.23|371.08|250
1736817300000|2025-01-14 01:15:00|371.33|371.18|371.28|371.13|371.48|371.33|371.23|371.08|222
1736817600000|2025-01-14 01:20:00|371.33|371.18|371.78|371.63|371.83|371.63|371.13|370.98|306
1736817900000|2025-01-14 01:25:00|371.83|371.58|371.68|371.48|372.03|371.83|371.68|371.48|244
1736818200000|2025-01-14 01:30:00|371.63|371.53|371.68|371.48|371.83|371.68|371.48|371.28|258
1736818500000|2025-01-14 01:35:00|371.73|371.53|372.33|372.18|372.38|372.18|371.68|371.53|228
1736818800000|2025-01-14 01:40:00|372.38|372.23|372.08|371.88|372.38|372.23|371.98|371.78|220
1736819100000|2025-01-14 01:45:00|372.03|371.83|371.73|371.58|372.03|371.88|371.53|371.38|321
1736819400000|2025-01-14 01:50:00|371.68|371.53|371.78|371.63|371.93|371.73|371.63|371.48|128
1736819700000|2025-01-14 01:55:00|371.73|371.58|371.78|371.63|371.88|371.73|371.73|371.58|137
1736820000000|2025-01-14 02:00:00|371.83|371.68|371.73|371.58|371.88|371.73|371.73|371.58|101
1736820300000|2025-01-14 02:05:00|371.68|371.53|371.43|371.28|371.68|371.53|371.43|371.28|147
1736820600000|2025-01-14 02:10:00|371.48|371.33|371.53|371.38|371.63|371.43|371.43|371.23|91
1736820900000|2025-01-14 02:15:00|371.58|371.43|371.68|371.53|371.73|371.58|371.58|371.43|92
1736821200000|2025-01-14 02:20:00|371.73|371.58|371.93|371.78|372.03|371.88|371.68|371.48|109
1736821500000|2025-01-14 02:25:00|371.88|371.73|371.83|371.68|372.03|371.83|371.83|371.63|84
1736821800000|2025-01-14 02:30:00|371.88|371.73|371.88|371.73|371.98|371.83|371.83|371.68|104
1736822100000|2025-01-14 02:35:00|371.93|371.78|371.88|371.73|371.93|371.78|371.83|371.68|92
1736822400000|2025-01-14 02:40:00|371.93|371.78|371.83|371.68|371.93|371.78|371.83|371.63|55
1736822700000|2025-01-14 02:45:00|371.88|371.73|371.83|371.68|371.88|371.73|371.78|371.58|91
1736823000000|2025-01-14 02:50:00|371.88|371.73|371.98|371.83|372.08|371.88|371.88|371.73|92
1736823300000|2025-01-14 02:55:00|372.03|371.88|372.13|371.98|372.13|371.98|372.03|371.83|59
1736823600000|2025-01-14 03:00:00|372.08|371.93|372.03|371.88|372.13|371.93|371.93|371.78|112
1736823900000|2025-01-14 03:05:00|372.08|371.93|371.98|371.83|372.08|371.93|371.98|371.78|82
1736824200000|2025-01-14 03:10:00|372.03|371.88|372.18|372.03|372.18|372.03|371.98|371.83|105
1736824500000|2025-01-14 03:15:00|372.13|371.98|372.18|372.03|372.28|372.08|372.08|371.93|93
1736824800000|2025-01-14 03:20:00|372.23|372.08|372.18|372.03|372.23|372.08|372.13|371.98|81
1736825100000|2025-01-14 03:25:00|372.23|372.08|372.23|372.08|372.33|372.13|372.18|372.03|81
1736825400000|2025-01-14 03:30:00|372.28|372.13|372.23|372.08|372.28|372.13|372.18|372.03|74
1736825700000|2025-01-14 03:35:00|372.18|372.03|372.28|372.13|372.33|372.18|372.18|372.03|104
1736826000000|2025-01-14 03:40:00|372.33|372.18|372.33|372.18|372.38|372.23|372.28|372.08|79
1736826300000|2025-01-14 03:45:00|372.38|372.23|372.28|372.13|372.38|372.23|372.18|372.03|105
1736826600000|2025-01-14 03:50:00|372.33|372.18|372.33|372.13|372.38|372.23|372.23|372.08|133
1736826900000|2025-01-14 03:55:00|372.28|372.08|372.08|371.93|372.33|372.13|372.08|371.93|110
1736827200000|2025-01-14 04:00:00|372.03|371.88|371.93|371.78|372.08|371.88|371.88|371.73|82
1736827500000|2025-01-14 04:05:00|372.03|371.83|371.93|371.78|372.03|371.83|371.93|371.73|34
1736827800000|2025-01-14 04:10:00|371.88|371.73|371.98|371.78|371.98|371.83|371.88|371.73|76
1736828100000|2025-01-14 04:15:00|371.93|371.83|371.93|371.78|371.98|371.83|371.88|371.73|52
1736828400000|2025-01-14 04:20:00|371.88|371.73|371.88|371.73|371.88|371.73|371.78|371.63|60
1736828700000|2025-01-14 04:25:00|371.93|371.78|372.08|371.93|372.08|371.93|371.88|371.78|46
1736829000000|2025-01-14 04:30:00|372.03|371.88|372.03|371.88|372.08|371.93|371.98|371.83|55
1736829300000|2025-01-14 04:35:00|372.08|371.93|372.03|371.88|372.08|371.93|371.98|371.83|68
1736829600000|2025-01-14 04:40:00|371.98|371.83|371.93|371.78|371.98|371.83|371.88|371.73|119
1736829900000|2025-01-14 04:45:00|371.98|371.83|371.88|371.73|371.98|371.83|371.88|371.73|83
1736830200000|2025-01-14 04:50:00|371.93|371.78|371.93|371.78|371.98|371.78|371.88|371.73|101
1736830500000|2025-01-14 04:55:00|371.88|371.73|371.98|371.83|371.98|371.83|371.83|371.68|91
1736830800000|2025-01-14 05:00:00|371.93|371.78|371.98|371.83|372.18|371.98|371.93|371.78|188
1736831100000|2025-01-14 05:05:00|371.93|371.78|371.98|371.83|372.03|371.88|371.93|371.73|99
1736831400000|2025-01-14 05:10:00|372.03|371.88|372.03|371.83|372.08|371.93|371.93|371.78|106
1736831700000|2025-01-14 05:15:00|372.08|371.88|371.98|371.83|372.08|371.88|371.93|371.78|88
1736832000000|2025-01-14 05:20:00|372.03|371.88|371.88|371.73|372.08|371.88|371.83|371.68|183
1736832300000|2025-01-14 05:25:00|371.93|371.78|372.03|371.88|372.03|371.88|371.93|371.78|53
1736832600000|2025-01-14 05:30:00|371.98|371.78|372.13|371.98|372.23|372.03|371.98|371.78|95
1736832900000|2025-01-14 05:35:00|372.18|372.03|372.08|371.93|372.23|372.08|372.03|371.88|128
1736833200000|2025-01-14 05:40:00|372.13|371.98|371.93|371.78|372.18|371.98|371.93|371.78|135
1736833500000|2025-01-14 05:45:00|371.88|371.73|371.98|371.83|372.03|371.88|371.88|371.73|121
1736833800000|2025-01-14 05:50:00|371.93|371.78|371.88|371.73|371.98|371.83|371.88|371.73|83
1736834100000|2025-01-14 05:55:00|371.93|371.78|371.98|371.83|371.98|371.83|371.93|371.78|60
1736834400000|2025-01-14 06:00:00|371.93|371.78|371.98|371.83|371.98|371.83|371.93|371.78|73
1736834700000|2025-01-14 06:05:00|372.08|371.93|372.08|371.93|372.18|372.03|372.03|371.88|242
1736835000000|2025-01-14 06:10:00|372.03|371.88|372.03|371.88|372.08|371.93|371.98|371.83|76
1736835300000|2025-01-14 06:15:00|372.08|371.93|372.03|371.88|372.08|371.93|372.03|371.88|62
1736835600000|2025-01-14 06:20:00|371.98|371.83|371.98|371.83|372.08|371.93|371.93|371.78|102
1736835900000|2025-01-14 06:25:00|372.03|371.88|372.03|371.88|372.08|371.88|371.98|371.83|51
1736836200000|2025-01-14 06:30:00|371.98|371.83|371.98|371.83|371.98|371.83|371.93|371.78|128
1736836500000|2025-01-14 06:35:00|371.93|371.78|371.83|371.68|371.98|371.83|371.78|371.63|151
1736836800000|2025-01-14 06:40:00|371.88|371.73|371.78|371.63|371.88|371.73|371.78|371.63|67
1736837100000|2025-01-14 06:45:00|371.73|371.58|371.73|371.58|371.78|371.63|371.73|371.53|84
1736837400000|2025-01-14 06:50:00|371.78|371.63|371.73|371.58|371.78|371.63|371.73|371.58|102
1736837700000|2025-01-14 06:55:00|371.78|371.63|371.78|371.63|371.88|371.73|371.78|371.63|68
1736838000000|2025-01-14 07:00:00|371.83|371.58|371.73|371.58|371.83|371.63|371.63|371.48|139
1736838300000|2025-01-14 07:05:00|371.68|371.53|371.68|371.53|371.73|371.58|371.63|371.48|73
1736838600000|2025-01-14 07:10:00|371.63|371.48|371.73|371.58|371.73|371.58|371.58|371.38|80
1736838900000|2025-01-14 07:15:00|371.78|371.63|371.83|371.63|371.83|371.68|371.73|371.58|46
1736839200000|2025-01-14 07:20:00|371.78|371.68|371.83|371.68|371.88|371.73|371.78|371.63|56
1736839500000|2025-01-14 07:25:00|371.78|371.63|371.88|371.73|371.93|371.73|371.78|371.63|76
1736839800000|2025-01-14 07:30:00|371.83|371.68|371.88|371.73|371.93|371.78|371.83|371.68|122
1736840100000|2025-01-14 07:35:00|371.93|371.78|371.93|371.78|371.98|371.83|371.88|371.73|87
1736840400000|2025-01-14 07:40:00|371.88|371.73|371.93|371.78|371.93|371.78|371.88|371.73|117
1736840700000|2025-01-14 07:45:00|371.88|371.73|372.13|371.93|372.13|371.93|371.88|371.73|193
1736841000000|2025-01-14 07:50:00|372.08|371.98|372.08|371.93|372.13|371.98|372.03|371.88|79
1736841300000|2025-01-14 07:55:00|372.13|371.98|372.33|372.18|372.33|372.18|372.08|371.93|149
1736841600000|2025-01-14 08:00:00|372.38|372.23|372.33|372.18|372.43|372.28|372.28|372.13|200
1736841900000|2025-01-14 08:05:00|372.38|372.23|372.28|372.13|372.38|372.23|372.23|372.08|181
1736842200000|2025-01-14 08:10:00|372.23|372.08|372.38|372.23|372.38|372.23|372.23|372.03|89
1736842500000|2025-01-14 08:15:00|372.43|372.28|372.38|372.23|372.43|372.28|372.33|372.18|92
1736842800000|2025-01-14 08:20:00|372.43|372.18|372.38|372.23|372.43|372.28|372.33|372.18|132
1736843100000|2025-01-14 08:25:00|372.33|372.18|372.43|372.23|372.43|372.28|372.33|372.18|140
1736843400000|2025-01-14 08:30:00|372.38|372.18|372.38|372.23|372.38|372.23|372.28|372.13|134
1736843700000|2025-01-14 08:35:00|372.43|372.28|372.43|372.28|372.48|372.33|372.38|372.18|211
1736844000000|2025-01-14 08:40:00|372.38|372.23|372.43|372.28|372.43|372.28|372.28|372.13|278
1736844300000|2025-01-14 08:45:00|372.48|372.33|372.43|372.28|372.48|372.33|372.38|372.23|168
1736844600000|2025-01-14 08:50:00|372.38|372.23|372.43|372.28|372.43|372.28|372.33|372.18|297
1736844900000|2025-01-14 08:55:00|372.48|372.33|372.58|372.43|372.83|372.63|372.43|372.23|594
1736845200000|2025-01-14 09:00:00|372.53|372.38|372.63|372.48|372.83|372.68|372.38|372.23|846
1736845500000|2025-01-14 09:05:00|372.58|372.38|372.43|372.28|372.73|372.53|372.38|372.23|304
1736845800000|2025-01-14 09:10:00|372.53|372.33|372.48|372.33|372.58|372.38|372.38|372.23|111
1736846100000|2025-01-14 09:15:00|372.53|372.38|372.43|372.28|372.53|372.38|372.38|372.18|199
1736846400000|2025-01-14 09:20:00|372.73|372.13|372.73|372.13|372.83|372.23|372.63|372.03|0
1736846700000|2025-01-14 09:25:00|372.63|372.03|372.73|372.13|372.73|372.13|372.53|371.93|31
1736847000000|2025-01-14 09:30:00|372.63|372.03|372.83|372.23|372.83|372.23|372.63|372.03|0
1736847300000|2025-01-14 09:35:00|372.73|372.13|372.73|372.13|372.83|372.23|372.73|372.13|0
1736847600000|2025-01-14 09:40:00|372.63|372.03|372.83|372.23|372.83|372.23|372.63|372.03|0
1736847900000|2025-01-14 09:45:00|372.73|372.13|372.73|372.13|372.83|372.23|372.73|372.13|0
1736848200000|2025-01-14 09:50:00|372.53|372.28|372.23|372.03|372.53|372.28|372.18|371.98|40
1736848500000|2025-01-14 09:55:00|372.28|372.08|372.38|372.18|372.43|372.23|372.23|372.03|20
1736848800000|2025-01-14 10:00:00||372.13||372.13||372.18||372.03|13
1736849100000|2025-01-14 10:05:00|372.33|372.18|372.33|372.13|372.33|372.18|372.33|372.13|10
1736849400000|2025-01-14 10:10:00|372.28|372.08|372.23|372.08|372.28|372.08|372.23|372.08|1
1736849700000|2025-01-14 10:15:00|372.18|372.03|372.38|372.23|372.43|372.28|372.18|372.03|44
1736850000000|2025-01-14 10:20:00|372.43|372.18|372.38|372.18|372.43|372.28|372.33|372.18|18
1736850300000|2025-01-14 10:25:00|372.33|372.23|372.33|372.13|372.38|372.23|372.28|372.13|15
1736850600000|2025-01-14 10:30:00|372.38|372.18|372.48|372.28|372.48|372.28|372.33|372.13|18
1736850900000|2025-01-14 10:35:00|372.43|372.23|372.53|372.33|372.53|372.33|372.43|372.23|13
1736851200000|2025-01-14 10:40:00||372.28||372.33||372.33||372.28|1
1736851500000|2025-01-14 10:45:00|372.58|372.38|372.53|372.38|372.58|372.38|372.53|372.38|14
1736851800000|2025-01-14 10:50:00|372.48|372.33|372.43|372.23|372.53|372.33|372.33|372.18|21
1736852100000|2025-01-14 10:55:00|372.38|372.28|372.43|372.23|372.48|372.28|372.38|372.23|13
1736852400000|2025-01-14 11:00:00|372.38|372.18|372.43|372.23|372.48|372.28|372.38|372.18|17
1736852700000|2025-01-14 11:05:00|372.38|372.18|372.38|372.18|372.38|372.23|372.33|372.18|29
1736853000000|2025-01-14 11:10:00|372.48|372.23|372.48|372.28|372.48|372.33|372.43|372.18|5
1736853300000|2025-01-14 11:15:00|372.43|372.33|372.33|372.18|372.43|372.33|372.33|372.18|8
1736853600000|2025-01-14 11:20:00|372.28|372.13|372.28|372.13|372.28|372.13|372.23|372.08|20
1736853900000|2025-01-14 11:25:00|372.33|372.08|372.33|372.13|372.38|372.23|372.33|372.08|4
1736854200000|2025-01-14 11:30:00|372.28|372.08|372.33|372.13|372.33|372.13|372.23|372.08|7
1736854500000|2025-01-14 11:35:00||372.18||372.18||372.18||372.13|1
1736854800000|2025-01-14 11:40:00|372.38|372.23|372.38|372.18|372.38|372.23|372.33|372.18|16
1736855100000|2025-01-14 11:45:00|372.33|372.13|372.28|372.13|372.38|372.18|372.28|372.13|8
1736855400000|2025-01-14 11:50:00|372.33|372.18|372.33|372.13|372.33|372.18|372.28|372.13|8
1736855700000|2025-01-14 11:55:00|372.28|372.18|372.28|372.13|372.38|372.18|372.28|372.13|9
1736856000000|2025-01-14 12:00:00|372.33|372.18|372.38|372.18|372.43|372.28|372.33|372.13|33
1736856300000|2025-01-14 12:05:00|372.33|372.23|372.03|371.88|372.38|372.23|371.98|371.83|59
1736856600000|2025-01-14 12:10:00|372.08|371.83|371.93|371.73|372.13|371.98|371.93|371.73|28
1736856900000|2025-01-14 12:15:00|371.88|371.78|371.78|371.63|371.93|371.78|371.78|371.63|39
1736857200000|2025-01-14 12:20:00|371.83|371.68|371.63|371.48|371.83|371.68|371.58|371.43|55
1736857500000|2025-01-14 12:25:00|371.68|371.53|371.73|371.53|371.78|371.53|371.63|371.53|9
1736857800000|2025-01-14 12:30:00|371.68|371.63|371.78|371.53|371.83|371.63|371.68|371.53|30
1736858100000|2025-01-14 12:35:00|371.88|371.68|372.13|371.98|372.13|371.98|371.88|371.68|65
1736858400000|2025-01-14 12:40:00|372.08|371.88|371.98|371.83|372.13|371.93|371.98|371.78|49
1736858700000|2025-01-14 12:45:00|371.93|371.78|372.03|371.88|372.03|371.88|371.93|371.78|26
1736859000000|2025-01-14 12:50:00|372.08|371.93|371.88|371.68|372.08|371.93|371.83|371.68|35
1736859300000|2025-01-14 12:55:00|371.83|371.73|371.78|371.63|371.88|371.73|371.78|371.63|46
1736859600000|2025-01-14 13:00:00|371.83|371.58|371.83|371.63|371.93|371.73|371.73|371.58|45
1736859900000|2025-01-14 13:05:00|371.78|371.68|371.83|371.63|371.88|371.68|371.78|371.63|19
1736860200000|2025-01-14 13:10:00|371.88|371.68|371.78|371.63|371.93|371.73|371.78|371.63|11
1736860500000|2025-01-14 13:15:00|371.83|371.58|371.73|371.58|371.88|371.68|371.68|371.48|19
1736860800000|2025-01-14 13:20:00|371.68|371.53|371.58|371.43|371.78|371.58|371.53|371.38|37
1736861100000|2025-01-14 13:25:00|371.53|371.38|371.58|371.43|371.63|371.43|371.53|371.38|31
1736861400000|2025-01-14 13:30:00|371.53|371.38|372.53|372.38|372.88|372.73|371.53|371.38|90
1736861700000|2025-01-14 13:35:00|372.48|372.33|372.38|372.18|372.48|372.33|372.13|371.93|35
1736862000000|2025-01-14 13:40:00|372.33|372.13|372.23|372.08|372.43|372.23|372.18|371.98|24
1736862300000|2025-01-14 13:45:00|372.28|372.13|372.38|372.18|372.43|372.28|372.18|372.03|33
1736862600000|2025-01-14 13:50:00|372.43|372.23|372.33|372.13|372.58|372.43|372.13|371.93|43
1736862900000|2025-01-14 13:55:00|372.28|372.08|372.13|371.98|372.33|372.13|372.08|371.93|48
1736863200000|2025-01-14 14:00:00|372.08|371.93|372.03|371.78|372.13|371.98|371.83|371.63|57
1736863500000|2025-01-14 14:05:00|372.08|371.83|372.23|372.03|372.28|372.08|372.03|371.83|58
1736863800000|2025-01-14 14:10:00|372.18|372.08|372.28|372.13|372.33|372.13|372.13|371.88|18
1736864100000|2025-01-14 14:15:00|372.23|372.08|372.33|372.13|372.43|372.23|372.23|372.08|31
1736864400000|2025-01-14 14:20:00|372.28|372.08|372.08|371.93|372.33|372.08|371.98|371.78|37
1736864700000|2025-01-14 14:25:00|372.13|371.98|372.23|372.08|372.28|372.08|372.08|371.98|33
1736865000000|2025-01-14 14:30:00|372.18|371.98|372.53|372.33|372.73|372.53|372.13|371.98|155
1736865300000|2025-01-14 14:35:00|372.58|372.38|372.68|372.48|372.68|372.48|372.43|372.23|23
1736865600000|2025-01-14 14:40:00|372.63|372.43|372.83|372.68|372.88|372.68|372.53|372.33|45
1736865900000|2025-01-14 14:45:00|372.88|372.73|372.58|372.43|372.88|372.73|372.23|372.03|48
1736866200000|2025-01-14 14:50:00|372.53|372.38|372.03|371.83|372.58|372.38|371.93|371.73|88
1736866500000|2025-01-14 14:55:00|371.88|371.63|371.23|371.03|371.93|371.78|371.23|371.03|127
1736866800000|2025-01-14 15:00:00|371.33|371.08|371.48|371.33|371.68|371.48|371.18|371.03|84
1736867100000|2025-01-14 15:05:00|371.53|371.28|371.93|371.78|372.08|371.93|371.53|371.28|37
1736867400000|2025-01-14 15:10:00|371.88|371.73|372.33|372.13|372.38|372.18|371.83|371.63|29
1736867700000|2025-01-14 15:15:00|372.38|372.18|372.43|372.23|372.68|372.48|372.38|372.18|24
1736868000000|2025-01-14 15:20:00|372.38|372.18|372.38|372.18|372.53|372.33|372.23|371.98|18
1736868300000|2025-01-14 15:25:00|372.33|372.23|372.33|372.18|372.48|372.28|372.23|372.03|23
1736868600000|2025-01-14 15:30:00|372.38|372.23|372.28|372.08|372.38|372.23|372.23|371.98|21
1736868900000|2025-01-14 15:35:00|372.33|372.13|372.08|371.88|372.43|372.23|372.08|371.88|27
1736869200000|2025-01-14 15:40:00|372.13|371.93|372.43|372.28|372.48|372.33|372.03|371.83|31
1736869500000|2025-01-14 15:45:00|372.38|372.23|372.23|372.03|372.48|372.28|372.23|372.03|22
1736869800000|2025-01-14 15:50:00|372.18|371.98|372.43|372.23|372.43|372.23|371.93|371.73|25
1736870100000|2025-01-14 15:55:00|372.38|372.18|372.08|371.93|372.43|372.18|372.03|371.83|21
1736870400000|2025-01-14 16:00:00|372.03|371.88|371.73|371.53|372.03|371.93|371.58|371.38|50
1736870700000|2025-01-14 16:05:00|371.78|371.48|371.88|371.63|371.98|371.78|371.73|371.48|30
1736871000000|2025-01-14 16:10:00|371.83|371.68|371.68|371.53|371.93|371.73|371.63|371.43|24
1736871300000|2025-01-14 16:15:00|371.73|371.58|371.78|371.58|371.98|371.78|371.73|371.53|18
1736871600000|2025-01-14 16:20:00|371.83|371.63|371.93|371.78|371.98|371.83|371.83|371.63|21
1736871900000|2025-01-14 16:25:00|371.98|371.73|371.98|371.73|372.33|372.18|371.93|371.73|32
1736872200000|2025-01-14 16:30:00|372.03|371.78|372.23|372.08|372.28|372.13|372.03|371.78|68
1736872500000|2025-01-14 16:35:00|372.28|372.13|371.98|371.78|372.28|372.13|371.83|371.63|44
1736872800000|2025-01-14 16:40:00|372.03|371.83|371.68|371.48|372.08|371.88|371.63|371.43|29
1736873100000|2025-01-14 16:45:00|371.73|371.53|371.68|371.48|371.78|371.58|371.63|371.43|17
1736873400000|2025-01-14 16:50:00|371.63|371.43|371.68|371.48|371.78|371.58|371.58|371.38|17
1736873700000|2025-01-14 16:55:00|371.63|371.43|371.33|371.13|371.68|371.53|371.33|371.13|28
1736874000000|2025-01-14 17:00:00|371.28|371.08|371.38|371.18|371.43|371.23|371.18|371.03|23
1736874300000|2025-01-14 17:05:00|371.33|371.13|371.48|371.28|371.58|371.38|371.33|371.13|12
1736874600000|2025-01-14 17:10:00|371.53|371.33|371.63|371.43|371.78|371.58|371.53|371.33|40
1736874900000|2025-01-14 17:15:00|371.58|371.38|371.78|371.53|371.88|371.73|371.48|371.33|25
1736875200000|2025-01-14 17:20:00|371.73|371.48|371.78|371.63|371.78|371.63|371.63|371.43|19
1736875500000|2025-01-14 17:25:00|371.83|371.68|371.88|371.73|371.98|371.83|371.83|371.63|27
1736875800000|2025-01-14 17:30:00|371.83|371.68|371.68|371.48|371.88|371.68|371.63|371.43|19
1736876100000|2025-01-14 17:35:00|371.63|371.43|371.83|371.63|371.83|371.68|371.58|371.38|11
1736876400000|2025-01-14 17:40:00|371.78|371.68|371.98|371.78|372.08|371.93|371.78|371.58|12
1736876700000|2025-01-14 17:45:00|372.03|371.83|371.93|371.73|372.03|371.88|371.93|371.73|6
1736877000000|2025-01-14 17:50:00|371.98|371.78|372.08|371.88|372.18|371.98|371.93|371.73|10
1736877300000|2025-01-14 17:55:00|372.03|371.83|372.08|371.88|372.13|371.93|371.93|371.73|17
1736877600000|2025-01-14 18:00:00|372.03|371.83|372.23|372.03|372.28|372.08|372.03|371.83|30
1736877900000|2025-01-14 18:05:00|372.18|372.08|372.28|372.08|372.33|372.13|372.18|372.03|10
1736878200000|2025-01-14 18:10:00|372.33|372.13|372.33|372.18|372.33|372.18|372.23|372.03|10
1736878500000|2025-01-14 18:15:00|372.28|372.13|372.43|372.28|372.53|372.38|372.28|372.13|26
1736878800000|2025-01-14 18:20:00|372.38|372.23|372.63|372.43|372.63|372.43|372.38|372.23|38
1736879100000|2025-01-14 18:25:00|372.58|372.48|372.83|372.63|372.83|372.68|372.58|372.43|87
1736879400000|2025-01-14 18:30:00|372.78|372.68|373.03|372.83|373.03|372.83|372.78|372.63|96
1736879700000|2025-01-14 18:35:00|372.98|372.88|373.18|373.03|373.18|373.03|372.98|372.83|11
1736880000000|2025-01-14 18:40:00|373.23|372.98|373.28|373.13|373.38|373.23|373.23|372.98|20
1736880300000|2025-01-14 18:45:00|373.23|373.08|373.33|373.13|373.38|373.18|373.18|373.03|26
1736880600000|2025-01-14 18:50:00|373.28|373.18|373.28|373.13|373.33|373.18|373.18|373.03|34
1736880900000|2025-01-14 18:55:00|373.33|373.18|373.23|373.08|373.38|373.18|373.23|373.03|6
1736881200000|2025-01-14 19:00:00|373.18|373.03|373.08|372.93|373.18|373.03|373.03|372.83|21
1736881500000|2025-01-14 19:05:00|373.13|372.88|373.18|372.98|373.18|373.03|373.03|372.88|13
1736881800000|2025-01-14 19:10:00|373.13|372.93|373.18|372.98|373.18|372.98|372.98|372.83|22
1736882100000|2025-01-14 19:15:00|373.23|373.03|373.28|373.08|373.28|373.13|373.18|373.03|9
1736882400000|2025-01-14 19:20:00|373.23|373.03|373.38|373.23|373.38|373.23|373.18|373.03|27
1736882700000|2025-01-14 19:25:00|373.33|373.18|373.28|373.13|373.38|373.23|373.28|373.13|16
1736883000000|2025-01-14 19:30:00|373.33|373.08|373.38|373.23|373.48|373.28|373.23|373.08|14
1736883300000|2025-01-14 19:35:00|373.43|373.28|373.43|373.28|373.48|373.33|373.43|373.23|14
1736883600000|2025-01-14 19:40:00|373.48|373.33|373.33|373.18|373.48|373.33|373.33|373.18|11
1736883900000|2025-01-14 19:45:00|373.28|373.13|373.23|373.08|373.28|373.13|373.23|373.08|6
1736884200000|2025-01-14 19:50:00|373.18|373.03|373.08|372.88|373.23|373.08|373.03|372.88|24
1736884500000|2025-01-14 19:55:00|373.13|372.93|372.68|372.48|373.13|372.93|372.68|372.48|12
1736884800000|2025-01-14 20:00:00|372.73|372.53|372.23|372.03|372.88|372.63|372.18|372.03|25
1736885100000|2025-01-14 20:05:00|372.18|371.98|372.38|372.13|372.43|372.28|372.13|371.98|30
1736885400000|2025-01-14 20:10:00|372.33|372.08|372.18|371.98|372.33|372.08|372.18|371.93|11
1736885700000|2025-01-14 20:15:00|372.23|372.03|372.28|372.08|372.43|372.18|372.13|371.93|10
1736886000000|2025-01-14 20:20:00|372.33|372.13|372.38|372.18|372.43|372.23|372.13|371.93|15
1736886300000|2025-01-14 20:25:00|372.33|372.23|372.38|372.23|372.48|372.28|372.28|372.13|9
1736886600000|2025-01-14 20:30:00|372.43|372.28|372.38|372.18|372.53|372.38|372.28|372.08|7
1736886900000|2025-01-14 20:35:00|372.43|372.23|372.13|371.98|372.48|372.28|372.13|371.98|36
1736887200000|2025-01-14 20:40:00|372.18|372.03|372.33|372.13|372.33|372.13|372.13|371.93|19
1736887500000|2025-01-14 20:45:00|372.28|372.08|372.58|372.33|372.78|372.33|372.28|372.08|12
1736887800000|2025-01-14 20:50:00|372.63|372.38|372.93|372.63|373.18|372.68|372.58|372.33|4
1736888100000|2025-01-14 20:55:00|372.88|372.58|372.88|372.58|373.08|372.68|372.58|372.38|81
1736888400000|2025-01-14 21:00:00|372.93|372.63|373.08|372.83|373.08|372.83|372.88|372.58|0
1736888700000|2025-01-14 21:05:00||372.88||372.88||372.88||372.83|0
1736889000000|2025-01-14 21:10:00|373.33|372.83|373.33|372.73|373.33|372.88|373.23|372.63|8
1736889300000|2025-01-14 21:15:00|373.23|372.63|373.33|372.73|373.33|372.73|373.23|372.63|0
1736890200000|2025-01-14 21:30:00|373.43|372.83|373.33|372.73|373.43|372.83|373.33|372.73|0
1736890500000|2025-01-14 21:35:00|373.43|372.83|373.33|372.73|373.43|372.83|373.33|372.73|0
1736890800000|2025-01-14 21:40:00|373.43|372.83|373.43|372.83|373.43|372.83|373.33|372.73|0
1736891100000|2025-01-14 21:45:00|373.33|372.73|373.33|372.73|373.43|372.83|373.33|372.73|0
1736891400000|2025-01-14 21:50:00|373.23|372.63|373.33|372.73|373.33|372.73|373.23|372.63|0
1736891700000|2025-01-14 21:55:00|373.23|372.63|373.33|372.73|373.33|372.73|373.23|372.63|0
1736892000000|2025-01-14 22:00:00|373.23|372.63|373.23|372.63|373.33|372.73|373.23|372.63|0
1736895600000|2025-01-14 23:00:00|373.13|372.53|373.13|372.53|373.23|372.63|373.13|372.53|0
1736895900000|2025-01-14 23:05:00|373.03|372.43|373.03|372.43|373.13|372.53|373.03|372.43|0
1736896200000|2025-01-14 23:10:00|373.13|372.53|373.13|372.53|373.13|372.53|373.13|372.53|0
1736896500000|2025-01-14 23:15:00|373.03|372.43|373.13|372.53|373.13|372.53|373.03|372.43|0
1736896800000|2025-01-14 23:20:00|373.03|372.43|373.13|372.53|373.13|372.53|373.03|372.43|0
1736897100000|2025-01-14 23:25:00|373.03|372.43|373.03|372.43|373.13|372.53|373.03|372.43|0
1736897400000|2025-01-14 23:30:00|373.13|372.53|373.03|372.43|373.13|372.53|373.03|372.43|0
1736897700000|2025-01-14 23:35:00|373.13|372.53|373.13|372.53|373.13|372.53|373.03|372.43|0
1736898000000|2025-01-14 23:40:00|373.03|372.43|373.03|372.43|373.03|372.43|373.03|372.43|0
1736898600000|2025-01-14 23:50:00|373.13|372.53|373.03|372.43|373.13|372.53|373.03|372.43|0
1736898900000|2025-01-14 23:55:00|373.13|372.53|373.13|372.53|373.13|372.53|373.03|372.43|0
1736899200000|2025-01-15 00:00:00|373.03|372.43|373.03|372.43|373.13|372.53|373.03|372.43|0
1736900100000|2025-01-15 00:15:00|373.13|372.53|373.13|372.53|373.13|372.53|373.03|372.43|0
1736900400000|2025-01-15 00:20:00|373.03|372.43|373.03|372.43|373.13|372.53|373.03|372.43|0
1736901000000|2025-01-15 00:30:00|372.53|372.18|373.88|373.68|373.98|373.83|372.53|372.18|357
1736901300000|2025-01-15 00:35:00|373.83|373.63|373.53|373.33|374.08|373.88|373.38|373.23|215
1736901600000|2025-01-15 00:40:00|373.63|373.38|373.78|373.58|373.83|373.58|373.48|373.28|87
1736901900000|2025-01-15 00:45:00|373.83|373.63|373.73|373.53|373.83|373.68|373.63|373.43|135
1736902200000|2025-01-15 00:50:00|373.58|373.43|373.28|373.08|373.58|373.43|373.28|373.03|61
1736902500000|2025-01-15 00:55:00|373.23|373.13|373.53|373.38|373.63|373.38|372.88|372.73|316
1736902800000|2025-01-15 01:00:00|373.48|373.33|374.03|373.83|374.38|374.18|373.48|373.33|499
1736903100000|2025-01-15 01:05:00|373.98|373.73|373.33|373.13|374.08|373.88|373.33|373.13|219
1736903400000|2025-01-15 01:10:00|373.23|373.18|373.63|373.48|373.63|373.48|373.13|372.93|327
1736903700000|2025-01-15 01:15:00|373.68|373.53|373.33|373.18|373.68|373.53|373.28|373.13|197
1736904000000|2025-01-15 01:20:00|373.28|373.13|373.78|373.58|373.83|373.63|373.28|373.13|207
1736904300000|2025-01-15 01:25:00|373.73|373.53|373.53|373.38|373.73|373.53|373.48|373.33|105
1736904600000|2025-01-15 01:30:00|373.58|373.48|373.53|373.38|373.78|373.58|373.53|373.38|133
1736904900000|2025-01-15 01:35:00|373.48|373.33|373.48|373.33|373.53|373.38|373.38|373.23|116
1736905200000|2025-01-15 01:40:00|373.43|373.28|373.53|373.38|373.53|373.38|373.43|373.28|56
1736905500000|2025-01-15 01:45:00|373.48|373.28|373.5|373.35|373.65|373.45|373.33|373.18|156
1736905800000|2025-01-15 01:50:00|373.45|373.3|373.35|373.2|373.45|373.3|373.35|373.2|182
1736906100000|2025-01-15 01:55:00|373.4|373.25|373.1|372.95|373.4|373.25|373.1|372.95|179
1736906400000|2025-01-15 02:00:00|373.05|372.9|372.95|372.8|373.2|373.05|372.9|372.75|191
1736906700000|2025-01-15 02:05:00|372.9|372.75|372.65|372.5|372.9|372.75|372.65|372.5|194
1736907000000|2025-01-15 02:10:00|372.6|372.45|372.65|372.45|372.65|372.5|372.55|372.4|106
1736907300000|2025-01-15 02:15:00|372.6|372.5|372.7|372.55|372.75|372.6|372.6|372.45|81
1736907600000|2025-01-15 02:20:00|372.75|372.6|372.7|372.5|372.8|372.65|372.65|372.5|110
1736907900000|2025-01-15 02:25:00|372.75|372.55|372.65|372.5|372.75|372.6|372.65|372.5|87
1736908200000|2025-01-15 02:30:00|372.7|372.55|372.7|372.55|372.7|372.55|372.6|372.4|128
1736908500000|2025-01-15 02:35:00|372.75|372.6|373.15|373|373.25|373.05|372.75|372.6|136
1736908800000|2025-01-15 02:40:00|373.1|372.95|372.75|372.55|373.15|372.95|372.7|372.55|106
1736909100000|2025-01-15 02:45:00|372.7|372.5|372.55|372.4|372.7|372.55|372.55|372.4|77
1736909400000|2025-01-15 02:50:00|372.5|372.35|372.45|372.3|372.55|372.4|372.4|372.25|96
1736909700000|2025-01-15 02:55:00|372.5|372.35|372.5|372.35|372.55|372.4|372.45|372.35|46
1736910000000|2025-01-15 03:00:00|372.45|372.3|372.3|372.15|372.5|372.35|372.3|372.15|157
1736910300000|2025-01-15 03:05:00|372.25|372.1|372.15|372|372.3|372.15|372.15|372|124
1736910600000|2025-01-15 03:10:00|372.2|372.05|372.15|372|372.2|372.05|372.15|371.95|71
1736910900000|2025-01-15 03:15:00|372.1|371.95|371.95|371.8|372.1|371.95|371.95|371.8|137
1736911200000|2025-01-15 03:20:00|372|371.85|371.6|371.45|372.05|371.85|371.6|371.4|140
1736911500000|2025-01-15 03:25:00|371.65|371.5|371.6|371.45|371.7|371.55|371.6|371.4|87
1736911800000|2025-01-15 03:30:00|371.65|371.4|371.65|371.5|371.7|371.5|371.5|371.35|96
1736912100000|2025-01-15 03:35:00|371.7|371.55|371.85|371.7|371.85|371.7|371.65|371.45|100
1736912400000|2025-01-15 03:40:00|371.9|371.75|371.7|371.55|372|371.85|371.7|371.55|82
1736912700000|2025-01-15 03:45:00|371.75|371.6|371.7|371.55|371.75|371.6|371.65|371.45|83
1736913000000|2025-01-15 03:50:00|371.65|371.5|371.65|371.45|371.75|371.6|371.55|371.4|80
1736913300000|2025-01-15 03:55:00|371.6|371.5|371.65|371.5|371.7|371.5|371.6|371.45|47
1736913600000|2025-01-15 04:00:00|371.6|371.45|371.4|371.25|371.6|371.45|371.4|371.25|81
1736913900000|2025-01-15 04:05:00|371.45|371.3|371.35|371.2|371.5|371.3|371.25|371.1|103
1736914200000|2025-01-15 04:10:00|371.4|371.15|371.25|371.1|371.4|371.15|371.25|371.1|74
1736914500000|2025-01-15 04:15:00|371.3|371.15|371.45|371.3|371.5|371.35|371.3|371.15|55
1736914800000|2025-01-15 04:20:00|371.5|371.35|371.8|371.6|371.8|371.65|371.5|371.35|179
1736915100000|2025-01-15 04:25:00|371.75|371.65|371.9|371.75|371.9|371.75|371.75|371.6|30
1736915400000|2025-01-15 04:30:00|371.95|371.8|371.9|371.75|371.95|371.8|371.9|371.75|33
1736915700000|2025-01-15 04:35:00|371.85|371.7|371.85|371.7|371.85|371.7|371.75|371.6|70
1736916000000|2025-01-15 04:40:00|371.9|371.75|371.9|371.7|371.9|371.75|371.8|371.65|63
1736916300000|2025-01-15 04:45:00|371.85|371.75|371.7|371.55|371.9|371.75|371.65|371.5|55
1736916600000|2025-01-15 04:50:00|371.65|371.5|371.75|371.6|371.75|371.6|371.65|371.5|33
1736916900000|2025-01-15 04:55:00|371.8|371.65|371.95|371.8|371.95|371.8|371.8|371.65|73
1736917200000|2025-01-15 05:00:00|372.05|371.85|371.95|371.8|372.2|372.05|371.9|371.75|116
1736917500000|2025-01-15 05:05:00|372.05|371.85|371.9|371.75|372.05|371.9|371.9|371.7|67
1736917800000|2025-01-15 05:10:00|371.85|371.7|371.7|371.55|371.85|371.7|371.65|371.5|126
1736918100000|2025-01-15 05:15:00|371.65|371.5|371.55|371.4|371.65|371.55|371.55|371.35|164
1736918400000|2025-01-15 05:20:00|371.6|371.45|371.3|371.15|371.6|371.45|371.25|371.1|171
1736918700000|2025-01-15 05:25:00|371.25|371.1|371.5|371.35|371.55|371.4|371.25|371.1|99
1736919000000|2025-01-15 05:30:00|371.55|371.4|371.75|371.6|371.75|371.6|371.55|371.4|57
1736919300000|2025-01-15 05:35:00|371.8|371.65|371.9|371.7|371.9|371.75|371.8|371.6|59
1736919600000|2025-01-15 05:40:00|371.85|371.6|371.75|371.6|371.85|371.6|371.7|371.5|38
1736919900000|2025-01-15 05:45:00|371.8|371.55|371.7|371.55|371.8|371.55|371.6|371.45|78
1736920200000|2025-01-15 05:50:00|371.65|371.5|371.6|371.45|371.7|371.55|371.6|371.4|88
1736920500000|2025-01-15 05:55:00||371.4||371.45||371.45||371.4|2
1736920800000|2025-01-15 06:00:00|371.55|371.4|371.6|371.45|371.6|371.45|371.45|371.3|168
1736921100000|2025-01-15 06:05:00|371.65|371.4|371.5|371.35|371.65|371.4|371.4|371.25|75
1736921400000|2025-01-15 06:10:00|371.45|371.3|371.4|371.25|371.5|371.3|371.4|371.25|58
1736921700000|2025-01-15 06:15:00|371.45|371.3|371.45|371.3|371.5|371.35|371.35|371.2|112
1736922000000|2025-01-15 06:20:00|371.5|371.35|371.45|371.3|371.5|371.35|371.4|371.25|118
1736922300000|2025-01-15 06:25:00|371.4|371.25|371.45|371.3|371.5|371.35|371.4|371.25|67
1736922600000|2025-01-15 06:30:00|371.4|371.25|371.45|371.3|371.5|371.35|371.4|371.25|114
1736922900000|2025-01-15 06:35:00|371.5|371.35|371.45|371.3|371.5|371.35|371.45|371.3|86
1736923200000|2025-01-15 06:40:00|371.4|371.25|371.45|371.3|371.45|371.3|371.35|371.2|179
1736923500000|2025-01-15 06:45:00|371.5|371.35|371.5|371.35|371.55|371.4|371.45|371.3|100
1736923800000|2025-01-15 06:50:00|371.55|371.4|371.65|371.5|371.7|371.55|371.55|371.4|240
1736924100000|2025-01-15 06:55:00|371.6|371.45|371.55|371.4|371.6|371.45|371.55|371.4|68
1736924400000|2025-01-15 07:00:00|371.6|371.45|371.7|371.55|371.7|371.55|371.6|371.45|104
1736924700000|2025-01-15 07:05:00|371.65|371.5|371.8|371.65|371.85|371.65|371.65|371.5|64
1736925000000|2025-01-15 07:10:00|371.85|371.7|371.9|371.75|371.95|371.75|371.85|371.7|56
1736925300000|2025-01-15 07:15:00|371.95|371.8|371.9|371.75|371.95|371.8|371.9|371.75|34
1736925600000|2025-01-15 07:20:00|371.95|371.8|371.95|371.8|372|371.8|371.9|371.75|59
1736925900000|2025-01-15 07:25:00|371.9|371.75|371.85|371.7|371.95|371.75|371.8|371.65|102
1736926200000|2025-01-15 07:30:00|371.8|371.65|371.8|371.65|371.9|371.7|371.8|371.65|85
1736926500000|2025-01-15 07:35:00|371.75|371.6|371.75|371.6|371.85|371.65|371.75|371.55|82
1736926800000|2025-01-15 07:40:00|371.8|371.55|371.65|371.5|371.8|371.55|371.65|371.5|115
1736927100000|2025-01-15 07:45:00|371.6|371.45|371.7|371.55|371.7|371.55|371.6|371.45|117
1736927400000|2025-01-15 07:50:00|371.65|371.5|371.85|371.7|371.85|371.7|371.65|371.5|63
1736927700000|2025-01-15 07:55:00|371.8|371.65|371.75|371.6|371.85|371.7|371.7|371.55|113
1736928000000|2025-01-15 08:00:00|371.7|371.55|371.75|371.6|371.8|371.6|371.6|371.45|116
1736928300000|2025-01-15 08:05:00|371.8|371.55|371.7|371.55|371.8|371.55|371.6|371.45|75
1736928600000|2025-01-15 08:10:00|371.65|371.5|371.75|371.6|371.75|371.6|371.65|371.5|171
1736928900000|2025-01-15 08:15:00|371.8|371.65|371.7|371.55|371.8|371.65|371.65|371.5|96
1736929200000|2025-01-15 08:20:00|371.75|371.6|371.75|371.6|371.8|371.65|371.7|371.55|72
1736929500000|2025-01-15 08:25:00|371.8|371.65|371.8|371.65|371.85|371.7|371.75|371.6|69
1736929800000|2025-01-15 08:30:00|371.75|371.6|371.8|371.65|371.85|371.7|371.75|371.6|112
1736930100000|2025-01-15 08:35:00|371.85|371.7|371.9|371.75|371.9|371.75|371.8|371.7|91
1736930400000|2025-01-15 08:40:00|371.95|371.8|372|371.85|372|371.85|371.9|371.75|145
1736930700000|2025-01-15 08:45:00|371.95|371.8|371.85|371.7|372|371.85|371.85|371.7|149
1736931000000|2025-01-15 08:50:00|371.8|371.65|371.95|371.8|372|371.8|371.8|371.65|172
1736931300000|2025-01-15 08:55:00|371.9|371.75|372.15|372|372.25|372.1|371.9|371.75|436
1736931600000|2025-01-15 09:00:00|372.05|371.9|372.1|371.95|372.3|372.15|371.8|371.6|569
1736931900000|2025-01-15 09:05:00|372.15|371.9|371.9|371.75|372.15|371.9|371.7|371.55|185
1736932200000|2025-01-15 09:10:00|371.85|371.7|372.05|371.9|372.1|371.9|371.8|371.65|61
1736932500000|2025-01-15 09:15:00|372|371.8|372.1|371.9|372.2|372.05|371.9|371.75|91
1736932800000|2025-01-15 09:20:00|372.3|371.7|372.3|371.7|372.3|371.7|372.2|371.6|0
1736933100000|2025-01-15 09:25:00|372.2|371.6|372.3|371.7|372.3|371.7|372.2|371.6|21
1736933700000|2025-01-15 09:35:00|372.4|371.8|372.4|371.8|372.4|371.8|372.3|371.7|0
1736934000000|2025-01-15 09:40:00|372.3|371.7|372.5|371.9|372.5|371.9|372.3|371.7|0
1736934300000|2025-01-15 09:45:00|372.4|371.8|372.5|371.9|372.5|371.9|372.4|371.8|0
1736934600000|2025-01-15 09:50:00|372.4|371.8|372.4|372.2|372.5|372.35|372.25|371.8|61
1736934900000|2025-01-15 09:55:00|372.45||372.45||372.5||372.45||3
1736935200000|2025-01-15 10:00:00|372.4||372.4||372.4||372.4||0
1736935500000|2025-01-15 10:05:00|372.35||372.35||372.35||372.35||10
1736935800000|2025-01-15 10:10:00|372.4|372.25|372.3|372.15|372.4|372.25|372.3|372.15|26
1736936100000|2025-01-15 10:15:00|372.2|372.05|372.3|372.1|372.3|372.1|372.15|372|41
1736936400000|2025-01-15 10:20:00|372.25|372.15|372.35|372.2|372.4|372.25|372.25|372.1|20
1736936700000|2025-01-15 10:25:00|372.4|372.25|372.35|372.2|372.4|372.25|372.35|372.2|8
1736937000000|2025-01-15 10:30:00|372.4|372.25|372.35|372.2|372.45|372.25|372.35|372.2|19
1736937300000|2025-01-15 10:35:00|372.4|372.25|372.4|372.25|372.45|372.25|372.4|372.25|9
1736937600000|2025-01-15 10:40:00|372.45|372.3|372.35|372.2|372.45|372.3|372.35|372.15|20
1736937900000|2025-01-15 10:45:00|372.4|372.25|372.5|372.35|372.5|372.35|372.4|372.2|7
1736938200000|2025-01-15 10:50:00|372.45|372.3|372.5|372.35|372.5|372.35|372.4|372.25|6
1736938500000|2025-01-15 10:55:00|372.55|372.3|372.55|372.35|372.55|372.35|372.45|372.3|4
1736938800000|2025-01-15 11:00:00|372.5|372.4|372.6|372.4|372.6|372.4|372.5|372.35|1
1736939100000|2025-01-15 11:05:00|372.55|372.45|372.6|372.45|372.6|372.45|372.55|372.4|1
1736939400000|2025-01-15 11:10:00|372.65|372.5|372.6|372.45|372.65|372.5|372.55|372.4|10
1736939700000|2025-01-15 11:15:00|372.65|372.4|372.65|372.5|372.65|372.5|372.65|372.4|4
1736940000000|2025-01-15 11:20:00|372.6|372.45|372.65|372.5|372.7|372.5|372.6|372.45|6
1736940300000|2025-01-15 11:25:00|372.7|372.55|372.6|372.45|372.7|372.55|372.6|372.45|38
1736940600000|2025-01-15 11:30:00|372.65|372.5|372.6|372.45|372.65|372.5|372.55|372.4|23
1736941200000|2025-01-15 11:40:00|372.55|372.4|372.55|372.4|372.6|372.45|372.55|372.4|13
1736941500000|2025-01-15 11:45:00|372.5|372.35|372.55|372.4|372.6|372.45|372.5|372.3|29
1736941800000|2025-01-15 11:50:00|372.6|372.45|372.55|372.4|372.6|372.45|372.5|372.3|27
1736942100000|2025-01-15 11:55:00|372.6|372.45|372.65|372.45|372.65|372.5|372.55|372.4|11
1736942400000|2025-01-15 12:00:00|372.7|372.5|372.75|372.55|372.75|372.6|372.7|372.45|7
1736942700000|2025-01-15 12:05:00|372.8|372.6|372.9|372.75|372.9|372.75|372.8|372.55|3
1736943000000|2025-01-15 12:10:00|372.95|372.7|372.7|372.55|372.95|372.75|372.7|372.55|14
1736943300000|2025-01-15 12:15:00|372.75|372.6|372.7|372.5|372.75|372.6|372.65|372.5|24
1736943600000|2025-01-15 12:20:00|372.65|372.45|372.65|372.5|372.7|372.55|372.6|372.45|19
1736943900000|2025-01-15 12:25:00|372.6|372.45|372.55|372.4|372.65|372.5|372.55|372.4|34
1736944200000|2025-01-15 12:30:00|372.5|372.35|372.35|372.2|372.55|372.35|372.35|372.2|53
1736944500000|2025-01-15 12:35:00|372.4|372.25|372.45|372.3|372.45|372.3|372.35|372.2|44
1736944800000|2025-01-15 12:40:00|372.5|372.35|372.5|372.35|372.55|372.4|372.5|372.3|16
1736945100000|2025-01-15 12:45:00|372.55|372.4|372.5|372.35|372.6|372.4|372.5|372.35|48
1736945400000|2025-01-15 12:50:00|372.55|372.4|372.55|372.4|372.55|372.4|372.55|372.4|24
1736945700000|2025-01-15 12:55:00||372.35||372.4||372.4||372.35|5
1736946000000|2025-01-15 13:00:00|372.6|372.35|372.5|372.35|372.6|372.35|372.5|372.35|26
1736946300000|2025-01-15 13:05:00|372.55|372.4|372.5|372.35|372.55|372.4|372.4|372.25|69
1736946600000|2025-01-15 13:10:00|372.55|372.4|372.55|372.4|372.55|372.4|372.5|372.35|12
1736946900000|2025-01-15 13:15:00|372.5|372.35|372.4|372.25|372.5|372.35|372.4|372.25|16
1736947200000|2025-01-15 13:20:00|372.45|372.3|372.6|372.45|372.65|372.5|372.4|372.3|124
1736947500000|2025-01-15 13:25:00|372.8|372.4|372.95|372.4|373|372.45|372.6|372.4|43
1736947800000|2025-01-15 13:30:00|373|372.5|375.15|375|375.15|375|373|372.5|214
1736948100000|2025-01-15 13:35:00|375.1|374.95|375.25|375.05|375.65|375.45|374.85|374.65|200
1736948400000|2025-01-15 13:40:00|375.2|375.1|375.25|375.05|375.35|375.1|375.1|374.95|66
1736948700000|2025-01-15 13:45:00|375.3|375.1|375.2|375|375.4|375.2|375.2|375|37
1736949000000|2025-01-15 13:50:00|375.15|374.95|375.1|374.95|375.2|375|375.05|374.85|37
1736949300000|2025-01-15 13:55:00|375.05|374.9|375.05|374.9|375.15|374.95|375|374.8|70
1736949600000|2025-01-15 14:00:00|375.1|374.85|375.35|375.2|375.35|375.2|375.05|374.85|62
1736949900000|2025-01-15 14:05:00|375.3|375.15|374.9|374.7|375.35|375.2|374.85|374.65|67
1736950200000|2025-01-15 14:10:00|374.85|374.65|374.85|374.65|374.9|374.7|374.7|374.55|11
1736950500000|2025-01-15 14:15:00|374.8|374.6|374.9|374.7|374.9|374.75|374.7|374.55|23
1736950800000|2025-01-15 14:20:00|374.95|374.75|374.95|374.75|375|374.85|374.9|374.75|19
1736951100000|2025-01-15 14:25:00|374.9|374.7|375.05|374.85|375.1|374.9|374.85|374.7|48
1736951400000|2025-01-15 14:30:00|375.1|374.9|375.35|375.15|375.6|375.45|374.6|374.4|190
1736951700000|2025-01-15 14:35:00|375.4|375.2|375.3|375.1|375.45|375.3|374.95|374.75|24
1736952000000|2025-01-15 14:40:00|375.35|375.15|375.4|375.2|375.55|375.35|375.3|375.1|25
1736952300000|2025-01-15 14:45:00|375.45|375.25|375.4|375.2|375.5|375.3|375.3|375.15|18
1736952600000|2025-01-15 14:50:00|375.35|375.15|375.4|375.2|375.45|375.25|375.2|375|42
1736952900000|2025-01-15 14:55:00|375.35|375.15|375.45|375.3|375.5|375.35|375.2|375.05|60
1736953200000|2025-01-15 15:00:00|375.5|375.2|375.55|375.35|375.65|375.45|375.4|375.2|130
1736953500000|2025-01-15 15:05:00|375.5|375.4|375.75|375.55|375.8|375.65|375.4|375.25|70
1736953800000|2025-01-15 15:10:00|375.7|375.5|375.8|375.6|375.85|375.7|375.7|375.5|56
1736954100000|2025-01-15 15:15:00|375.75|375.65|376.05|375.9|376.15|375.95|375.75|375.6|38
1736954400000|2025-01-15 15:20:00|376|375.85|375.95|375.75|376|375.85|375.85|375.7|38
1736954700000|2025-01-15 15:25:00|375.9|375.7|375.85|375.65|375.95|375.75|375.75|375.55|39
1736955000000|2025-01-15 15:30:00|375.9|375.7|375.85|375.7|375.9|375.75|375.75|375.55|33
1736955300000|2025-01-15 15:35:00|375.8|375.65|375.75|375.55|375.9|375.7|375.65|375.45|23
1736955600000|2025-01-15 15:40:00|375.7|375.5|375.65|375.45|375.75|375.6|375.6|375.45|19
1736955900000|2025-01-15 15:45:00|375.6|375.5|375.5|375.35|375.7|375.5|375.35|375.2|38
1736956200000|2025-01-15 15:50:00|375.45|375.3|375.3|375.1|375.5|375.3|375.25|375.1|73
1736956500000|2025-01-15 15:55:00|375.25|375.15|374.5|374.3|375.35|375.2|374.5|374.3|192
1736956800000|2025-01-15 16:00:00|374.45|374.35|374.9|374.7|374.9|374.7|374.45|374.3|100
1736957100000|2025-01-15 16:05:00|374.95|374.75|374.85|374.65|375.05|374.85|374.65|374.5|19
1736957400000|2025-01-15 16:10:00|374.8|374.6|375.15|374.95|375.2|374.95|374.75|374.6|11
1736957700000|2025-01-15 16:15:00|375.1|375|374.8|374.6|375.15|375|374.65|374.45|47
1736958000000|2025-01-15 16:20:00|374.75|374.55|374.8|374.6|375|374.85|374.7|374.5|42
1736958300000|2025-01-15 16:25:00|374.75|374.55|374.7|374.5|374.9|374.65|374.65|374.5|11
1736958600000|2025-01-15 16:30:00|374.65|374.45|374.35|374.2|374.7|374.5|374.3|374.15|53
1736958900000|2025-01-15 16:35:00|374.3|374.15|374.5|374.3|374.5|374.35|374.3|374.15|9
1736959200000|2025-01-15 16:40:00|374.45|374.35|374.3|374.15|374.5|374.35|374.25|374.1|36
1736959500000|2025-01-15 16:45:00|374.35|374.2|374.3|374.15|374.4|374.25|374.25|374.1|38
1736959800000|2025-01-15 16:50:00|374.25|374.1|374.2|374|374.3|374.1|374|373.85|99
1736960100000|2025-01-15 16:55:00|374.15|373.95|374.3|374.15|374.35|374.2|374.1|373.9|17
1736960400000|2025-01-15 17:00:00|374.25|374.1|374.6|374.45|374.65|374.5|374.25|374.05|30
1736960700000|2025-01-15 17:05:00|374.55|374.4|374.65|374.45|374.8|374.6|374.55|374.35|21
1736961000000|2025-01-15 17:10:00|374.6|374.4|374.5|374.35|374.6|374.45|374.5|374.35|13
1736961300000|2025-01-15 17:15:00|374.45|374.3|374.55|374.4|374.65|374.45|374.45|374.3|39
1736961600000|2025-01-15 17:20:00|374.6|374.35|374.6|374.45|374.65|374.5|374.5|374.35|61
1736961900000|2025-01-15 17:25:00|374.65|374.5|374.55|374.4|374.7|374.5|374.55|374.4|37
1736962200000|2025-01-15 17:30:00|374.6|374.45|374.65|374.5|374.75|374.55|374.6|374.45|33
1736962500000|2025-01-15 17:35:00|374.6|374.45|374.6|374.45|374.6|374.45|374.5|374.35|17
1736962800000|2025-01-15 17:40:00|374.65|374.4|374.65|374.5|374.65|374.5|374.6|374.4|16
1736963100000|2025-01-15 17:45:00|374.6|374.45|374.5|374.3|374.65|374.5|374.45|374.25|49
1736963400000|2025-01-15 17:50:00|374.45|374.25|374.45|374.25|374.5|374.3|374.35|374.2|11
1736963700000|2025-01-15 17:55:00|374.4|374.3|374.25|374.1|374.45|374.3|374.2|374.05|26
1736964000000|2025-01-15 18:00:00|374.3|374.15|374.45|374.25|374.45|374.3|374.3|374.15|13
1736964300000|2025-01-15 18:05:00|374.4|374.3|374.4|374.2|374.45|374.3|374.35|374.15|8
1736964600000|2025-01-15 18:10:00|374.45|374.25|374.5|374.35|374.5|374.35|374.4|374.25|9
1736964900000|2025-01-15 18:15:00|374.6|374.4|374.65|374.5|374.7|374.55|374.55|374.4|30
1736965200000|2025-01-15 18:20:00|374.6|374.45|374.55|374.4|374.6|374.5|374.5|374.35|8
1736965500000|2025-01-15 18:25:00|374.5|374.35|374.5|374.35|374.55|374.4|374.5|374.35|24
1736965800000|2025-01-15 18:30:00|374.55|374.4|374.65|374.45|374.7|374.5|374.55|374.4|17
1736966100000|2025-01-15 18:35:00|374.6|374.4|374.65|374.5|374.7|374.5|374.55|374.4|13
1736966400000|2025-01-15 18:40:00|374.6|374.45|374.65|374.5|374.65|374.5|374.6|374.4|10
1736966700000|2025-01-15 18:45:00|374.6|374.45|374.55|374.4|374.65|374.5|374.5|374.3|40
1736967000000|2025-01-15 18:50:00|374.6|374.45|374.6|374.45|374.65|374.5|374.6|374.4|5
1736967300000|2025-01-15 18:55:00|||||||||2
1736967600000|2025-01-15 19:00:00|374.65|374.5|374.7|374.55|374.75|374.6|374.6|374.45|27
1736967900000|2025-01-15 19:05:00|374.65|374.5|374.75|374.6|374.75|374.6|374.65|374.45|13
1736968200000|2025-01-15 19:10:00|374.7|374.55|374.75|374.55|374.8|374.65|374.65|374.5|25
1736968500000|2025-01-15 19:15:00|374.7|374.6|374.65|374.5|374.75|374.6|374.6|374.45|16
1736968800000|2025-01-15 19:20:00|374.7|374.55|374.75|374.55|374.85|374.7|374.7|374.55|31
1736969100000|2025-01-15 19:25:00|374.8|374.6|374.9|374.75|374.9|374.75|374.8|374.55|19
1736969400000|2025-01-15 19:30:00|374.95|374.8|374.95|374.8|375.05|374.9|374.9|374.75|20
1736969700000|2025-01-15 19:35:00|375|374.85|375|374.8|375|374.85|374.95|374.75|20
1736970000000|2025-01-15 19:40:00|374.95|374.75|374.75|374.55|375|374.75|374.7|374.5|26
1736970300000|2025-01-15 19:45:00|374.7|374.5|374.7|374.55|374.75|374.6|374.65|374.5|12
1736970600000|2025-01-15 19:50:00|374.75|374.6|374.9|374.7|374.9|374.75|374.7|374.55|16
1736970900000|2025-01-15 19:55:00|374.85|374.65|374.85|374.65|374.85|374.65|374.75|374.6|8
1736971200000|2025-01-15 20:00:00|374.9|374.7|374.85|374.65|374.9|374.75|374.8|374.65|8
1736971500000|2025-01-15 20:05:00|374.8|374.7|374.8|374.6|374.8|374.7|374.75|374.55|19
1736971800000|2025-01-15 20:10:00|374.85|374.65|374.9|374.7|374.9|374.7|374.85|374.65|10
1736972100000|2025-01-15 20:15:00|374.85|374.75|374.85|374.7|374.9|374.75|374.85|374.7|21
1736972400000|2025-01-15 20:20:00|374.9|374.75|374.8|374.6|374.9|374.75|374.8|374.6|13
1736972700000|2025-01-15 20:25:00|374.75|374.65|374.95|374.8|374.95|374.8|374.75|374.55|53
1736973000000|2025-01-15 20:30:00|374.9|374.75|374.95|374.75|375|374.85|374.9|374.75|29
1736973300000|2025-01-15 20:35:00|375|374.8|374.8|374.65|375|374.85|374.8|374.6|64
1736973600000|2025-01-15 20:40:00|374.85|374.6|374.85|374.65|374.95|374.7|374.7|374.5|28
1736973900000|2025-01-15 20:45:00|374.8|374.6|374.7|374.5|374.8|374.65|374.7|374.5|4
1736974200000|2025-01-15 20:50:00|374.65|374.55|374.7|374.45|374.8|374.6|374.65|374.45|10
1736974500000|2025-01-15 20:55:00|374.55|374.25|374.45|374.15|374.55|374.25|374.3|374.15|12
1736974800000|2025-01-15 21:00:00|374.4|374.2|374.5|374.25|374.55|374.25|374.4|374.2|1
1736975100000|2025-01-15 21:05:00|374.45|374.3|374.45|374.25|374.45|374.3|374.45|374.25|2
1736975400000|2025-01-15 21:10:00|374.7|374.1|374.6|374|374.7|374.1|374.6|374|4
1736975700000|2025-01-15 21:15:00|374.7|374.1|374.7|374.1|374.7|374.1|374.6|374|0
1736976000000|2025-01-15 21:20:00|374.6|374|374.7|374.1|374.7|374.1|374.6|374|0
1736976600000|2025-01-15 21:30:00|374.6|374|374.7|374.1|374.7|374.1|374.6|374|0
1736976900000|2025-01-15 21:35:00|374.6|374|374.6|374|374.6|374|374.6|374|0
1736977800000|2025-01-15 21:50:00|374.7|374.1|374.6|374|374.7|374.1|374.6|374|0
1736978100000|2025-01-15 21:55:00|374.7|374.1|374.7|374.1|374.7|374.1|374.6|374|0
1736978400000|2025-01-15 22:00:00|374.6|374|374.7|374.1|374.7|374.1|374.6|374|0
1736978700000|2025-01-15 22:05:00|374.6|374|374.6|374|374.6|374|374.6|374|0
1736979000000|2025-01-15 22:10:00|374.7|374.1|374.6|374|374.7|374.1|374.6|374|0
1736979900000|2025-01-15 22:25:00|374.7|374.1|374.7|374.1|374.7|374.1|374.7|374.1|0
1736981400000|2025-01-15 22:50:00|374.8|374.2|374.7|374.1|374.8|374.2|374.7|374.1|0
1736982000000|2025-01-15 23:00:00|374.8|374.2|374.8|374.2|374.8|374.2|374.6|374|0
1736982300000|2025-01-15 23:05:00|374.7|374.1|374.8|374.2|374.9|374.3|374.7|374.1|0
1736983200000|2025-01-15 23:20:00|374.9|374.3|374.9|374.3|374.9|374.3|374.9|374.3|0
1736983800000|2025-01-15 23:30:00|375|374.4|374.9|374.3|375|374.4|374.9|374.3|0
1736984100000|2025-01-15 23:35:00|375|374.4|375|374.4|375|374.4|374.9|374.3|0
1736984400000|2025-01-15 23:40:00|374.9|374.3|375|374.4|375|374.4|374.9|374.3|0
1736984700000|2025-01-15 23:45:00|374.9|374.3|374.9|374.3|374.9|374.3|374.9|374.3|0
1736985000000|2025-01-15 23:50:00|375|374.4|375.2|374.6|375.2|374.6|375|374.4|0
1736985300000|2025-01-15 23:55:00|375.1|374.5|375.2|374.6|375.2|374.6|375.1|374.5|0
1736985600000|2025-01-16 00:00:00|375.1|374.5|375.2|374.6|375.2|374.6|375.1|374.5|0
1736986200000|2025-01-16 00:10:00|375.3|374.7|375.3|374.7|375.3|374.7|375.2|374.6|0
1736986500000|2025-01-16 00:15:00|375.1|374.5|375.1|374.5|375.1|374.5|375|374.4|0
1736986800000|2025-01-16 00:20:00|375|374.4|375.1|374.5|375.1|374.5|375|374.4|0
1736987100000|2025-01-16 00:25:00|375.2|374.6|375.2|374.6|375.3|374.7|375.1|374.5|0
1736987400000|2025-01-16 00:30:00|375.25|375|375.85|375.7|376.3|376.15|375.25|375|1005
1736987700000|2025-01-16 00:35:00|375.9|375.75|376.05|375.85|376.15|375.95|375.9|375.7|217
1736988000000|2025-01-16 00:40:00|376|375.9|376.3|376.15|376.3|376.15|375.9|375.75|160
1736988300000|2025-01-16 00:45:00|376.35|376.25|377.3|377.15|377.3|377.15|376.3|376.1|486
1736988600000|2025-01-16 00:50:00|377.2|377.05|376.3|376.15|377.4|377.25|376.3|376.15|476
1736988900000|2025-01-16 00:55:00|376.25|376.1|377.8|377.65|377.85|377.7|376.05|375.85|359
1736989200000|2025-01-16 01:00:00|377.75|377.6|377.2|377|377.85|377.65|376.8|376.65|767
1736989500000|2025-01-16 01:05:00|377.15|377.05|377.4|377.2|377.5|377.3|377.05|376.9|384
1736989800000|2025-01-16 01:10:00|377.35|377.25|376.85|376.7|377.5|377.3|376.8|376.65|225
1736990100000|2025-01-16 01:15:00|376.9|376.65|377.15|377|377.15|377|376.8|376.65|175
1736990400000|2025-01-16 01:20:00|377.2|377.05|376.9|376.75|377.2|377.05|376.9|376.75|121
1736990700000|2025-01-16 01:25:00|376.85|376.7|376.8|376.65|377.1|376.95|376.75|376.55|176
1736991000000|2025-01-16 01:30:00|376.75|376.6|376.35|376.2|376.8|376.6|376.25|376.1|286
1736991300000|2025-01-16 01:35:00|376.4|376.15|376.35|376.2|376.6|376.45|376.25|376.1|290
1736991600000|2025-01-16 01:40:00|376.2|376.15|375.75|375.6|376.25|376.15|375.75|375.6|247
1736991900000|2025-01-16 01:45:00|375.7|375.55|376.35|376.2|376.4|376.2|375.7|375.55|264
1736992200000|2025-01-16 01:50:00|376.4|376.15|376.25|376.1|376.4|376.2|376.25|376.1|173
1736992500000|2025-01-16 01:55:00|376.2|376.05|376.15|376|376.25|376.1|376.05|375.85|164
1736992800000|2025-01-16 02:00:00|376.2|376.05|376.45|376.3|376.45|376.3|376.15|376|209
1736993100000|2025-01-16 02:05:00|376.5|376.25|376.7|376.55|376.8|376.65|376.4|376.25|138
1736993400000|2025-01-16 02:10:00|376.65|376.5|376.65|376.5|376.65|376.5|376.35|376.2|176
1736993700000|2025-01-16 02:15:00|376.7|376.55|376.65|376.5|376.7|376.55|376.55|376.4|155
1736994000000|2025-01-16 02:20:00|376.6|376.45|376.5|376.35|376.6|376.45|376.45|376.25|137
1736994300000|2025-01-16 02:25:00|376.45|376.3|376.45|376.3|376.45|376.35|376.3|376.1|123
1736994600000|2025-01-16 02:30:00|376.4|376.25|376.45|376.3|376.65|376.45|376.4|376.25|140
1736994900000|2025-01-16 02:35:00|376.4|376.25|376.2|376.05|376.4|376.25|376.05|375.9|288
1736995200000|2025-01-16 02:40:00|376.25|376.1|375.7|375.55|376.25|376.1|375.6|375.45|172
1736995500000|2025-01-16 02:45:00|375.65|375.5|375.5|375.35|375.7|375.55|375.5|375.3|189
1736995800000|2025-01-16 02:50:00|375.55|375.3|375.25|375.1|375.55|375.35|375.25|375.05|152
1736996100000|2025-01-16 02:55:00|375.3|375.15|375.6|375.4|375.6|375.4|375.3|375.15|114
1736996400000|2025-01-16 03:00:00|375.55|375.45|375.55|375.4|375.75|375.6|375.5|375.3|148
1736996700000|2025-01-16 03:05:00|375.6|375.45|375.75|375.6|375.85|375.65|375.6|375.45|115
1736997000000|2025-01-16 03:10:00|375.8|375.65|375.9|375.75|376|375.85|375.8|375.6|120
1736997300000|2025-01-16 03:15:00|375.95|375.8|375.75|375.6|375.95|375.8|375.7|375.55|164
1736997600000|2025-01-16 03:20:00|375.8|375.65|376.25|376.1|376.3|376.15|375.75|375.6|110
1736997900000|2025-01-16 03:25:00|376.3|376.15|376.2|376.05|376.45|376.3|376.15|376|179
1736998200000|2025-01-16 03:30:00|376.25|376.1|376.2|376.05|376.35|376.2|376.2|376.05|93
1736998500000|2025-01-16 03:35:00|376.25|376.1|376.36|376.21|376.41|376.26|376.2|376|129
1736998800000|2025-01-16 03:40:00|376.31|376.16|376.46|376.31|376.61|376.41|376.31|376.11|99
1736999100000|2025-01-16 03:45:00|376.41|376.26|376.31|376.16|376.46|376.31|376.26|376.11|63
1736999400000|2025-01-16 03:50:00|376.36|376.21|376.31|376.16|376.46|376.31|376.31|376.16|86
1736999700000|2025-01-16 03:55:00|376.36|376.21|376.31|376.16|376.36|376.21|376.21|376.06|114
1737000000000|2025-01-16 04:00:00|376.36|376.21|376.41|376.26|376.46|376.31|376.36|376.16|59
1737000300000|2025-01-16 04:05:00|376.46||376.41||376.46||376.41||70
1737000600000|2025-01-16 04:10:00|376.46|376.31|376.36|376.21|376.46|376.31|376.31|376.16|71
1737000900000|2025-01-16 04:15:00|376.41|376.26|376.56|376.36|376.56|376.36|376.41|376.26|95
1737001200000|2025-01-16 04:20:00|376.51|376.41|376.46|376.31|376.56|376.41|376.46|376.31|53
1737001500000|2025-01-16 04:25:00|376.36|376.21|376.46|376.31|376.46|376.31|376.36|376.21|55
1737001800000|2025-01-16 04:30:00|376.41|376.26|376.51|376.36|376.51|376.36|376.41|376.26|49
1737002100000|2025-01-16 04:35:00|376.46|376.31|376.41|376.26|376.51|376.31|376.41|376.26|62
1737002400000|2025-01-16 04:40:00|376.46|376.31|376.51|376.36|376.56|376.41|376.41|376.26|63
1737002700000|2025-01-16 04:45:00|376.56|376.41|376.51|376.36|376.56|376.41|376.51|376.36|55
1737003000000|2025-01-16 04:50:00|376.56|376.41|376.56|376.36|376.61|376.41|376.51|376.36|81
1737003300000|2025-01-16 04:55:00|376.51|376.31|376.41|376.26|376.56|376.41|376.36|376.21|89
1737003600000|2025-01-16 05:00:00|376.46|376.31|376.51|376.36|376.66|376.46|376.41|376.26|140
1737003900000|2025-01-16 05:05:00|376.46|376.31|376.26|376.11|376.46|376.31|376.21|376.06|95
1737004200000|2025-01-16 05:10:00|376.31|376.06|376.16|376.01|376.31|376.06|376.11|375.96|61
1737004500000|2025-01-16 05:15:00|376.21|376.06|376.11|375.96|376.31|376.16|376.06|375.91|94
1737004800000|2025-01-16 05:20:00|376.06|375.86|376.11|375.96|376.16|375.96|376.01|375.86|45
1737005100000|2025-01-16 05:25:00|376.16|376.01|376.16|376.01|376.16|376.01|376.11|375.96|90
1737005400000|2025-01-16 05:30:00|376.21|376.06|376.11|375.96|376.21|376.06|376.11|375.96|84
1737005700000|2025-01-16 05:35:00|376.06|375.91|376.11|375.96|376.16|376.01|376.06|375.86|145
1737006000000|2025-01-16 05:40:00|376.16|376.01|376.06|375.91|376.16|376.01|376.06|375.91|97
1737006300000|2025-01-16 05:45:00|376.01|375.86|375.86|375.71|376.06|375.91|375.86|375.71|194
1737006600000|2025-01-16 05:50:00|375.91|375.66|375.91|375.76|375.91|375.76|375.81|375.66|131
1737006900000|2025-01-16 05:55:00|375.86|375.71|376.06|375.91|376.11|375.91|375.86|375.71|220
1737007200000|2025-01-16 06:00:00|376.11|375.96|376.36|376.21|376.36|376.21|376.11|375.96|81
1737007500000|2025-01-16 06:05:00|376.31|376.16|376.46|376.31|376.46|376.31|376.31|376.16|115
1737007800000|2025-01-16 06:10:00|376.51|376.36|376.86|376.71|376.86|376.71|376.46|376.36|163
1737008100000|2025-01-16 06:15:00|376.91|376.76|376.96|376.81|376.96|376.81|376.86|376.71|107
1737008400000|2025-01-16 06:20:00|377.01|376.86|377.06|376.91|377.06|376.91|376.96|376.81|66
1737008700000|2025-01-16 06:25:00|377.01|376.86|377.16|377.01|377.26|377.06|376.96|376.81|97
1737009000000|2025-01-16 06:30:00|377.11|376.96|377.01|376.86|377.16|377.01|377.01|376.81|127
1737009300000|2025-01-16 06:35:00|376.96|376.81|376.71|376.56|376.96|376.81|376.71|376.56|80
1737009600000|2025-01-16 06:40:00|376.76|376.61|376.76|376.61|376.81|376.66|376.66|376.51|112
1737009900000|2025-01-16 06:45:00|376.71|376.56|376.51|376.36|376.81|376.66|376.46|376.31|141
1737010200000|2025-01-16 06:50:00|376.46|376.31|376.41|376.26|376.56|376.36|376.36|376.21|143
1737010500000|2025-01-16 06:55:00|376.46|376.31|376.61|376.41|376.61|376.46|376.36|376.21|109
1737010800000|2025-01-16 07:00:00|376.66|376.46|376.86|376.71|376.96|376.76|376.61|376.46|148
1737011100000|2025-01-16 07:05:00|376.81|376.66|376.86|376.71|376.91|376.76|376.71|376.56|80
1737011400000|2025-01-16 07:10:00|376.91|376.76|377.06|376.91|377.06|376.91|376.91|376.76|107
1737011700000|2025-01-16 07:15:00|377.01|376.86|377.16|377.01|377.16|377.01|377.01|376.86|78
1737012000000|2025-01-16 07:20:00|377.11|376.96|377.11|376.91|377.16|377.01|377.01|376.86|104
1737012300000|2025-01-16 07:25:00|377.06|376.96|377.21|377.06|377.21|377.06|377.06|376.91|144
1737012600000|2025-01-16 07:30:00|377.26|377.11|377.21|377.06|377.26|377.11|377.11|376.96|136
1737012900000|2025-01-16 07:35:00|377.16|377.01|377.26|377.11|377.26|377.11|377.16|377.01|111
1737013200000|2025-01-16 07:40:00|377.21|377.06|377.56|377.41|377.56|377.41|377.16|377.01|170
1737013500000|2025-01-16 07:45:00|377.51|377.36|377.71|377.56|377.76|377.61|377.46|377.31|228
1737013800000|2025-01-16 07:50:00|377.76|377.61|377.71|377.56|377.81|377.61|377.61|377.46|152
1737014100000|2025-01-16 07:55:00|377.76|377.61|377.81|377.66|377.96|377.81|377.76|377.61|208
1737014400000|2025-01-16 08:00:00|377.86|377.71|377.91|377.76|378.01|377.86|377.76|377.61|244
1737014700000|2025-01-16 08:05:00|377.86|377.71|378.01|377.86|378.11|377.96|377.86|377.71|233
1737015000000|2025-01-16 08:10:00|377.96|377.81|378.06|377.91|378.11|377.96|377.96|377.81|130
1737015300000|2025-01-16 08:15:00|378.01|377.86|377.96|377.81|378.06|377.91|377.86|377.71|196
1737015600000|2025-01-16 08:20:00|378.01|377.86|377.96|377.81|378.06|377.91|377.96|377.81|130
1737015900000|2025-01-16 08:25:00|378.01|377.86|378.06|377.91|378.06|377.91|377.96|377.81|133
1737016200000|2025-01-16 08:30:00|378.01|377.86|377.91|377.76|378.06|377.91|377.91|377.76|256
1737016500000|2025-01-16 08:35:00|377.96|377.71|377.91|377.71|377.96|377.76|377.81|377.66|221
1737016800000|2025-01-16 08:40:00|377.86|377.66|377.86|377.71|377.96|377.81|377.76|377.61|396
1737017100000|2025-01-16 08:45:00|377.81|377.66|377.86|377.71|377.91|377.76|377.76|377.61|185
1737017400000|2025-01-16 08:50:00|377.81|377.66|377.81|377.66|377.91|377.76|377.76|377.61|277
1737017700000|2025-01-16 08:55:00|377.86|377.71|377.81|377.66|377.86|377.71|377.71|377.56|387
1737018000000|2025-01-16 09:00:00|377.86|377.61|377.56|377.36|377.86|377.61|377.36|377.21|699
1737018300000|2025-01-16 09:05:00|377.46|377.41|377.16|376.96|377.61|377.46|377.11|376.91|385
1737018600000|2025-01-16 09:10:00|377.21|377.01|377.41|377.21|377.46|377.26|377.21|377.01|73
1737018900000|2025-01-16 09:15:00|377.36|377.16|377.11|376.91|377.36|377.21|377.01|376.81|230
1737019200000|2025-01-16 09:20:00|377.36|376.76|377.36|376.76|377.46|376.86|377.36|376.76|2
1737019500000|2025-01-16 09:25:00|377.46|376.86|377.26|376.66|377.46|376.86|377.26|376.66|22
1737019800000|2025-01-16 09:30:00|377.36|376.76|377.16|376.56|377.36|376.76|377.16|376.56|0
1737020100000|2025-01-16 09:35:00|377.06|376.46|377.26|376.66|377.26|376.66|377.06|376.46|0
1737020400000|2025-01-16 09:40:00|377.16|376.56|377.16|376.56|377.16|376.56|377.06|376.46|0
1737020700000|2025-01-16 09:45:00|377.26|376.66|377.26|376.66|377.26|376.66|377.16|376.56|0
1737021000000|2025-01-16 09:50:00|377.16|376.91|376.81|376.61|377.16|376.91|376.81|376.61|89
1737021300000|2025-01-16 09:55:00|376.76|376.56|376.71|376.56|376.81|376.61|376.66|376.51|95
1737021600000|2025-01-16 10:00:00|376.66|376.51|376.61|376.41|376.71|376.56|376.46|376.31|93
1737021900000|2025-01-16 10:05:00|376.56|376.36|376.51|376.36|376.61|376.41|376.51|376.36|55
1737022200000|2025-01-16 10:10:00|376.56|376.41|376.86|376.66|376.86|376.71|376.51|376.41|35
1737022500000|2025-01-16 10:15:00|376.81|376.71|376.91|376.71|376.91|376.71|376.81|376.61|26
1737022800000|2025-01-16 10:20:00|376.96|376.76|376.86|376.71|377.01|376.81|376.86|376.71|9
1737023100000|2025-01-16 10:25:00|376.91|376.66|376.91|376.76|376.96|376.76|376.86|376.66|9
1737023400000|2025-01-16 10:30:00|376.86|376.71|376.96|376.81|377.01|376.81|376.86|376.71|30
1737023700000|2025-01-16 10:35:00|377.01|376.86|376.96|376.81|377.01|376.86|376.96|376.76|13
1737024000000|2025-01-16 10:40:00|376.91|376.76|376.86|376.66|376.96|376.81|376.81|376.66|23
1737024300000|2025-01-16 10:45:00|376.91|376.71|377.01|376.81|377.01|376.81|376.91|376.66|9
1737024600000|2025-01-16 10:50:00|376.96|376.76|376.96|376.76|377.01|376.81|376.91|376.71|2
1737024900000|2025-01-16 10:55:00|376.91|376.71|376.81|376.66|376.96|376.76|376.81|376.61|36
1737025200000|2025-01-16 11:00:00|376.76|376.61|376.76|376.56|376.86|376.66|376.71|376.56|31
1737025500000|2025-01-16 11:05:00|376.71|376.61|376.81|376.61|376.86|376.66|376.71|376.56|5
1737025800000|2025-01-16 11:10:00|376.76|376.56|376.71|376.56|376.76|376.61|376.71|376.51|16
1737026100000|2025-01-16 11:15:00|376.66|376.51|376.66|376.51|376.81|376.66|376.66|376.51|20
1737026400000|2025-01-16 11:20:00|376.71|376.56|376.66|376.51|376.76|376.56|376.66|376.46|23
1737026700000|2025-01-16 11:25:00|376.71|376.46|376.71|376.51|376.71|376.51|376.61|376.41|36
1737027000000|2025-01-16 11:30:00|376.66|376.56|376.61|376.46|376.71|376.56|376.61|376.46|16
1737027300000|2025-01-16 11:35:00|376.66|376.51|376.51|376.36|376.71|376.56|376.51|376.36|14
1737027600000|2025-01-16 11:40:00|376.56|376.41|376.61|376.41|376.61|376.46|376.51|376.36|26
1737027900000|2025-01-16 11:45:00|376.66|376.46|376.66|376.46|376.66|376.51|376.66|376.41|9
1737028200000|2025-01-16 11:50:00|376.61|376.41|376.71|376.56|376.76|376.56|376.61|376.41|44
1737028500000|2025-01-16 11:55:00|376.76|376.61|376.66|376.51|376.76|376.61|376.61|376.46|36
1737028800000|2025-01-16 12:00:00|376.71|376.46|376.61|376.46|376.71|376.46|376.51|376.36|22
1737029100000|2025-01-16 12:05:00|376.56|376.41|376.51|376.36|376.56|376.41|376.51|376.36|17
1737029400000|2025-01-16 12:10:00|376.56|376.31|376.46|376.26|376.61|376.41|376.41|376.26|107
1737029700000|2025-01-16 12:15:00|376.41|376.31|376.46|376.26|376.46|376.31|376.41|376.21|34
1737030000000|2025-01-16 12:20:00|376.51|376.31|376.36|376.21|376.51|376.31|376.36|376.21|33
1737030300000|2025-01-16 12:25:00|376.31|376.16|376.41|376.26|376.46|376.31|376.31|376.16|42
1737030600000|2025-01-16 12:30:00|376.46|376.31|376.41|376.21|376.56|376.36|376.36|376.16|36
1737030900000|2025-01-16 12:35:00|376.36|376.26|376.36|376.21|376.41|376.26|376.31|376.16|39
1737031200000|2025-01-16 12:40:00|376.31|376.16|376.26|376.11|376.41|376.26|376.26|376.11|43
1737031500000|2025-01-16 12:45:00|376.21|376.06|376.21|376.06|376.31|376.16|376.16|376.01|87
1737031800000|2025-01-16 12:50:00|376.16|376.01|376.21|376.06|376.26|376.06|376.16|376.01|61
1737032100000|2025-01-16 12:55:00|376.26|376.11|376.06|375.91|376.26|376.11|376.06|375.91|37
1737032400000|2025-01-16 13:00:00|376.01|375.81|375.96|375.81|376.11|375.91|375.96|375.76|78
1737032700000|2025-01-16 13:05:00|375.91|375.76|375.91|375.76|375.96|375.76|375.91|375.71|28
1737033000000|2025-01-16 13:10:00|375.96|375.81|376.11|375.91|376.11|375.96|375.91|375.76|85
1737033300000|2025-01-16 13:15:00|376.16|375.96|375.96|375.81|376.16|376.01|375.96|375.81|53
1737033600000|2025-01-16 13:20:00|376.01|375.86|376.01|375.86|376.06|375.91|375.86|375.71|72
1737033900000|2025-01-16 13:25:00|375.96|375.81|375.91|375.71|376.01|375.86|375.91|375.71|45
1737034200000|2025-01-16 13:30:00|376.86|375.76|376.11|375.91|376.86|376.01|375.96|375.76|92
1737034500000|2025-01-16 13:35:00|376.06|375.96|375.96|375.81|376.11|375.96|375.86|375.71|38
1737034800000|2025-01-16 13:40:00|375.91|375.76|375.96|375.81|376.11|375.91|375.91|375.76|44
1737035100000|2025-01-16 13:45:00|376.01|375.86|375.96|375.81|376.01|375.86|375.91|375.71|32
1737035400000|2025-01-16 13:50:00|375.91|375.76|376.01|375.86|376.11|375.91|375.91|375.76|44
1737035700000|2025-01-16 13:55:00|376.06|375.91|375.91|375.71|376.16|376.01|375.86|375.71|72
1737036000000|2025-01-16 14:00:00|375.86|375.76|375.81|375.66|375.96|375.76|375.81|375.66|52
1737036300000|2025-01-16 14:05:00|375.86|375.71|376.06|375.91|376.11|375.91|375.81|375.66|91
1737036600000|2025-01-16 14:10:00|376.11|375.86|376.11|375.96|376.11|375.96|376.01|375.76|41
1737036900000|2025-01-16 14:15:00|376.21|376.01|376.26|376.11|376.26|376.11|376.16|376.01|16
1737037200000|2025-01-16 14:20:00|376.21|376.06|376.11|375.96|376.21|376.06|376.11|375.96|19
1737037500000|2025-01-16 14:25:00|376.06|375.91|376.21|376.01|376.26|376.11|376.06|375.91|24
1737037800000|2025-01-16 14:30:00|376.16|375.96|376.26|376.06|376.26|376.11|376.01|375.81|98
1737038100000|2025-01-16 14:35:00|376.31|376.11|376.06|375.81|376.36|376.16|376.06|375.81|11
1737038400000|2025-01-16 14:40:00|376.11|375.86|376.11|375.91|376.21|376.06|375.96|375.81|51
1737038700000|2025-01-16 14:45:00|376.06|375.96|376.06|375.91|376.16|375.96|375.86|375.71|88
1737039000000|2025-01-16 14:50:00|376.11|375.96|376.51|376.31|376.56|376.36|376.06|375.91|121
1737039300000|2025-01-16 14:55:00|376.46|376.26|376.31|376.16|376.61|376.41|376.31|376.16|74
1737039600000|2025-01-16 15:00:00|376.26|376.11|376.26|376.11|376.36|376.16|376.01|375.86|29
1737039900000|2025-01-16 15:05:00|376.31|376.16|376.41|376.21|376.56|376.36|376.16|376.01|24
1737040200000|2025-01-16 15:10:00|376.36|376.16|376.11|375.96|376.46|376.26|376.11|375.91|30
1737040500000|2025-01-16 15:15:00|376.06|375.91|376.21|376.01|376.31|376.16|376.06|375.91|86
1737040800000|2025-01-16 15:20:00|376.31|376.06|376.26|376.06|376.31|376.16|376.06|375.86|80
1737041100000|2025-01-16 15:25:00|376.21|376.11|375.91|375.71|376.26|376.11|375.91|375.71|3
1737041400000|2025-01-16 15:30:00|375.86|375.66|376.11|375.86|376.26|376.06|375.86|375.66|15
1737041700000|2025-01-16 15:35:00|376.06|375.91|376.31|376.11|376.41|376.16|375.86|375.71|26
1737042000000|2025-01-16 15:40:00|376.26|376.06|376.21|376.01|376.26|376.11|376.01|375.81|16
1737042300000|2025-01-16 15:45:00|376.16|375.96|376.11|375.91|376.26|376.11|376.01|375.86|61
1737042600000|2025-01-16 15:50:00|376.16|375.96|376.06|375.86|376.26|376.06|376.01|375.86|32
1737042900000|2025-01-16 15:55:00|376.11|375.91|376.26|376.06|376.31|376.11|376.11|375.91|23
1737043200000|2025-01-16 16:00:00|376.21|376.11|376.41|376.26|376.46|376.31|376.21|376.01|12
1737043500000|2025-01-16 16:05:00|376.46|376.21|376.61|376.41|376.66|376.46|376.31|376.16|22
1737043800000|2025-01-16 16:10:00|376.56|376.36|376.41|376.16|376.56|376.41|376.26|376.11|21
1737044100000|2025-01-16 16:15:00|376.36|376.21|376.91|376.71|376.91|376.76|376.36|376.21|92
1737044400000|2025-01-16 16:20:00|376.86|376.66|377.11|376.96|377.16|377.01|376.71|376.51|119
1737044700000|2025-01-16 16:25:00|377.06|376.91|377.11|376.96|377.21|377.01|376.96|376.76|58
1737045000000|2025-01-16 16:30:00|377.06|376.91|377.16|376.96|377.36|377.11|377.06|376.86|13
1737045300000|2025-01-16 16:35:00|377.11|376.91|376.91|376.71|377.16|376.96|376.91|376.71|8
1737045600000|2025-01-16 16:40:00|377.01|376.76|376.86|376.66|377.01|376.81|376.66|376.46|25
1737045900000|2025-01-16 16:45:00|376.96|376.71|376.91|376.71|376.96|376.76|376.81|376.56|13
1737046200000|2025-01-16 16:50:00|377.01|376.86|377.01|376.81|377.16|376.91|376.96|376.76|37
1737046500000|2025-01-16 16:55:00|376.96|376.86|377.01|376.81|377.06|376.86|376.91|376.71|17
1737046800000|2025-01-16 17:00:00|376.96|376.76|376.96|376.81|377.01|376.81|376.86|376.66|17
1737047100000|2025-01-16 17:05:00|376.91|376.76|376.86|376.66|376.91|376.76|376.76|376.61|25
1737047400000|2025-01-16 17:10:00|376.81|376.71|376.86|376.71|376.91|376.76|376.81|376.66|21
1737047700000|2025-01-16 17:15:00|376.81|376.66|376.86|376.66|377.01|376.76|376.66|376.46|22
1737048000000|2025-01-16 17:20:00|376.91|376.71|377.06|376.86|377.06|376.91|376.86|376.66|11
1737048300000|2025-01-16 17:25:00|377.11|376.91|377.11|376.91|377.11|376.96|377.06|376.86|11
1737048600000|2025-01-16 17:30:00|377.06|376.86|376.91|376.71|377.11|376.91|376.86|376.66|16
1737048900000|2025-01-16 17:35:00|376.86|376.76|376.76|376.61|376.91|376.76|376.71|376.51|14
1737049200000|2025-01-16 17:40:00|376.81|376.66|376.86|376.66|377.01|376.81|376.76|376.61|13
1737049500000|2025-01-16 17:45:00|376.91|376.71|376.81|376.61|376.96|376.76|376.81|376.61|7
1737049800000|2025-01-16 17:50:00|376.76|376.56|376.81|376.61|376.81|376.61|376.71|376.51|3
1737050100000|2025-01-16 17:55:00|376.76|376.66|376.71|376.51|376.86|376.66|376.71|376.51|8
1737050400000|2025-01-16 18:00:00|376.66|376.46|376.91|376.71|376.96|376.76|376.66|376.46|26
1737050700000|2025-01-16 18:05:00|376.96|376.76|376.86|376.66|376.96|376.76|376.81|376.66|5
1737051000000|2025-01-16 18:10:00|376.81|376.61|376.76|376.56|376.81|376.61|376.66|376.51|16
1737051300000|2025-01-16 18:15:00|376.81|376.61|376.66|376.51|376.81|376.61|376.61|376.41|18
1737051600000|2025-01-16 18:20:00|376.71|376.46|376.76|376.56|376.76|376.56|376.66|376.46|18
1737051900000|2025-01-16 18:25:00|376.81|376.61|376.41|376.26|376.81|376.61|376.36|376.21|50
1737052200000|2025-01-16 18:30:00|376.36|376.21|376.31|376.11|376.56|376.36|376.26|376.06|21
1737052500000|2025-01-16 18:35:00|376.26|376.16|376.26|376.06|376.31|376.16|376.16|375.96|15
1737052800000|2025-01-16 18:40:00|376.31|376.11|376.16|375.96|376.36|376.16|376.11|375.91|7
1737053100000|2025-01-16 18:45:00|376.11|375.91|376.01|375.81|376.11|375.91|375.86|375.71|16
1737053400000|2025-01-16 18:50:00|376.06|375.86|376.06|375.91|376.06|375.91|375.91|375.71|17
1737053700000|2025-01-16 18:55:00|376.01|375.86|375.91|375.76|376.06|375.86|375.86|375.71|21
1737054000000|2025-01-16 19:00:00|375.86|375.71|376.06|375.86|376.06|375.86|375.86|375.66|15
1737054300000|2025-01-16 19:05:00|376.11|375.91|376.11|375.91|376.21|376.01|376.06|375.91|12
1737054600000|2025-01-16 19:10:00|376.06|375.96|376.01|375.86|376.16|375.96|375.96|375.81|43
1737054900000|2025-01-16 19:15:00|376.06|375.91|376.06|375.91|376.16|375.96|376.06|375.86|13
1737055200000|2025-01-16 19:20:00|376.11|375.96|375.86|375.71|376.16|375.96|375.86|375.71|11
1737055500000|2025-01-16 19:25:00|375.91|375.76|376.16|375.96|376.16|376.01|375.91|375.76|9
1737055800000|2025-01-16 19:30:00|376.11|375.91|376.11|375.91|376.16|375.96|376.01|375.86|10
1737056100000|2025-01-16 19:35:00|376.06|375.86|376.16|376.01|376.21|376.01|376.06|375.86|2
1737056400000|2025-01-16 19:40:00|376.11|375.96|376.06|375.91|376.11|376.01|376.06|375.86|9
1737056700000|2025-01-16 19:45:00|376.11|375.96|376.06|375.91|376.11|375.96|376.06|375.91|6
1737057000000|2025-01-16 19:50:00|376.01|375.86|376.06|375.86|376.11|375.91|375.96|375.81|31
1737057300000|2025-01-16 19:55:00|376.11|375.91|376.06|375.91|376.16|376.01|376.06|375.86|8
1737057600000|2025-01-16 20:00:00|376.01|375.86|376.01|375.81|376.06|375.91|375.96|375.81|21
1737057900000|2025-01-16 20:05:00|376.06|375.86|376.11|375.91|376.11|375.96|376.06|375.86|5
1737058200000|2025-01-16 20:10:00|376.06|375.86|376.01|375.81|376.06|375.91|375.96|375.81|42
1737058500000|2025-01-16 20:15:00|376.06|375.86|375.91|375.71|376.06|375.91|375.86|375.71|23
1737058800000|2025-01-16 20:20:00|375.86|375.66|375.71|375.56|375.91|375.71|375.71|375.56|19
1737059100000|2025-01-16 20:25:00|375.81|375.51|375.71|375.56|375.81|375.61|375.71|375.51|21
1737059400000|2025-01-16 20:30:00|375.76|375.61|375.76|375.61|375.86|375.66|375.71|375.56|13
1737059700000|2025-01-16 20:35:00|375.71|375.56|375.66|375.51|375.76|375.61|375.66|375.51|19
1737060000000|2025-01-16 20:40:00|375.71|375.56|375.71|375.51|375.76|375.61|375.66|375.51|36
1737060300000|2025-01-16 20:45:00|375.86|375.56|375.91|375.71|376.06|375.86|375.86|375.51|12
1737060600000|2025-01-16 20:50:00|376.06|375.76|375.76|375.56|376.06|375.86|375.76|375.56|19
1737060900000|2025-01-16 20:55:00|375.71|375.51|375.71|375.46|376.01|375.61|375.61|375.46|16
1737061200000|2025-01-16 21:00:00|375.91|375.51|375.91|375.56|375.91|375.61|375.81|375.46|4
1737061500000|2025-01-16 21:05:00|375.86|375.61|375.91|375.61|375.96|375.61|375.81|375.46|2
1737061800000|2025-01-16 21:10:00|375.86|375.56|375.86|375.26|375.96|375.61|375.56|374.96|6
1737062100000|2025-01-16 21:15:00|375.96|375.36|375.96|375.36|375.96|375.36|375.86|375.26|0
1737062400000|2025-01-16 21:20:00|375.86|375.26|375.86|375.26|375.86|375.26|375.76|375.16|0
1737062700000|2025-01-16 21:25:00|375.76|375.16|375.86|375.26|375.96|375.36|375.76|375.16|0
1737063000000|2025-01-16 21:30:00|375.96|375.36|376.06|375.46|376.06|375.46|375.86|375.26|0
1737063300000|2025-01-16 21:35:00|375.96|375.36|376.06|375.46|376.06|375.46|375.96|375.36|0
1737063600000|2025-01-16 21:40:00|375.96|375.36|375.96|375.36|376.06|375.46|375.96|375.36|0
1737063900000|2025-01-16 21:45:00|376.06|375.46|376.06|375.46|376.06|375.46|375.96|375.36|0
1737064200000|2025-01-16 21:50:00|375.96|375.36|375.96|375.36|376.06|375.46|375.96|375.36|0
1737064500000|2025-01-16 21:55:00|376.06|375.46|376.06|375.46|376.06|375.46|376.06|375.46|0
1737068100000|2025-01-16 22:55:00|375.96|375.36|375.96|375.36|375.96|375.36|375.96|375.36|0
1737068400000|2025-01-16 23:00:00|376.06|375.46|376.16|375.56|376.16|375.56|376.06|375.46|0
1737068700000|2025-01-16 23:05:00|376.06|375.46|376.06|375.46|376.06|375.46|375.96|375.36|0
1737069000000|2025-01-16 23:10:00|376.16|375.56|376.16|375.56|376.16|375.56|376.06|375.46|0
1737069300000|2025-01-16 23:15:00|376.26|375.66|376.26|375.66|376.26|375.66|376.16|375.56|0
1737069600000|2025-01-16 23:20:00|376.16|375.56|376.16|375.56|376.26|375.66|376.16|375.56|0
1737069900000|2025-01-16 23:25:00|376.06|375.46|376.16|375.56|376.16|375.56|376.06|375.46|0
1737070200000|2025-01-16 23:30:00|376.26|375.66|376.16|375.56|376.26|375.66|376.16|375.56|0
1737070500000|2025-01-16 23:35:00|376.26|375.66|376.16|375.56|376.26|375.66|376.16|375.56|0
1737070800000|2025-01-16 23:40:00|376.26|375.66|376.16|375.56|376.26|375.66|376.16|375.56|0
1737071100000|2025-01-16 23:45:00|376.26|375.66|376.16|375.56|376.26|375.66|376.16|375.56|0
1737071400000|2025-01-16 23:50:00|376.26|375.66|376.16|375.56|376.26|375.66|376.16|375.56|0
1737071700000|2025-01-16 23:55:00|376.26|375.66|376.26|375.66|376.26|375.66|376.16|375.56|0
1737072600000|2025-01-17 00:10:00|376.16|375.56|376.26|375.66|376.26|375.66|376.16|375.56|0
1737072900000|2025-01-17 00:15:00|376.16|375.56|376.16|375.56|376.26|375.66|376.16|375.56|0
1737073200000|2025-01-17 00:20:00|376.26|375.66|376.26|375.66|376.26|375.66|376.16|375.56|0
1737073500000|2025-01-17 00:25:00|376.16|375.56|376.26|375.66|376.26|375.66|376.16|375.56|0
1737073800000|2025-01-17 00:30:00|375.76|375.36|374.56|374.41|375.76|375.36|374.56|374.41|479
1737074100000|2025-01-17 00:35:00|374.61|374.46|374.46|374.26|374.61|374.46|374.26|374.11|206
1737074400000|2025-01-17 00:40:00|374.41|374.21|374.51|374.36|374.61|374.46|374.31|374.16|229
1737074700000|2025-01-17 00:45:00|374.56|374.41|374.56|374.41|374.76|374.56|374.36|374.21|202
1737075000000|2025-01-17 00:50:00|374.61|374.36|375.01|374.81|375.01|374.81|374.46|374.31|249
1737075300000|2025-01-17 00:55:00|374.96|374.86|374.56|374.41|375.06|374.91|374.56|374.41|180
1737075600000|2025-01-17 01:00:00|374.76|374.56|375.51|375.36|375.51|375.36|374.76|374.56|679
1737075900000|2025-01-17 01:05:00|375.41|375.26|376.01|375.81|376.11|375.96|375.36|375.21|642
1737076200000|2025-01-17 01:10:00|375.96|375.76|376.46|376.31|376.46|376.31|375.86|375.71|264
1737076500000|2025-01-17 01:15:00|376.51|376.36|377.16|376.96|377.16|376.96|376.51|376.36|157
1737076800000|2025-01-17 01:20:00|377.11|377.01|377.21|377.06|377.31|377.16|376.96|376.81|141
1737077100000|2025-01-17 01:25:00|377.16|377.01|376.76|376.56|377.16|377.01|376.46|376.31|213
1737077400000|2025-01-17 01:30:00|376.71|376.61|376.26|376.11|376.81|376.61|376.21|376.06|254
1737077700000|2025-01-17 01:35:00|376.31|376.16|376.31|376.16|376.46|376.31|376.21|376.06|159
1737078000000|2025-01-17 01:40:00|376.36|376.21|376.11|375.96|376.36|376.21|375.76|375.61|292
1737078300000|2025-01-17 01:45:00|376.01|375.91|376.01|375.81|376.01|375.91|375.81|375.66|112
1737078600000|2025-01-17 01:50:00|376.06|375.86|376.26|376.11|376.31|376.16|376.06|375.86|92
1737078900000|2025-01-17 01:55:00|376.31|376.16|376.41|376.21|376.66|376.46|376.31|376.16|99
1737079200000|2025-01-17 02:00:00|376.46|376.26|376.61|376.46|376.61|376.46|376.16|375.96|179
1737079500000|2025-01-17 02:05:00|376.66|376.41|376.56|376.41|376.66|376.41|376.36|376.21|83
1737079800000|2025-01-17 02:10:00|376.61|376.46|376.66|376.46|376.71|376.56|376.51|376.31|75
1737080100000|2025-01-17 02:15:00|376.61|376.51|376.76|376.61|376.76|376.61|376.46|376.31|91
1737080400000|2025-01-17 02:20:00|376.71|376.56|376.71|376.56|376.76|376.61|376.66|376.46|79
1737080700000|2025-01-17 02:25:00|376.66|376.51|376.56|376.41|376.66|376.51|376.51|376.31|70
1737081000000|2025-01-17 02:30:00|376.61|376.46|376.46|376.31|376.61|376.46|376.46|376.31|50
1737081300000|2025-01-17 02:35:00|376.41|376.26|376.36|376.21|376.41|376.26|376.26|376.11|52
1737081600000|2025-01-17 02:40:00|376.41|376.26|376.46|376.26|376.46|376.31|376.36|376.21|46
1737081900000|2025-01-17 02:45:00|376.41|376.31|376.41|376.21|376.56|376.36|376.36|376.16|46
1737082200000|2025-01-17 02:50:00|376.46|376.26|376.46|376.26|376.51|376.36|376.36|376.21|65
1737082500000|2025-01-17 02:55:00|376.41|376.21|376.31|376.16|376.41|376.21|376.31|376.16|25
1737082800000|2025-01-17 03:00:00|376.36|376.21|376.36|376.21|376.46|376.31|376.36|376.16|44
1737083100000|2025-01-17 03:05:00|376.31|376.16|376.21|376.06|376.31|376.16|376.21|376.06|83
1737083400000|2025-01-17 03:10:00|376.26|376.11|376.51|376.36|376.51|376.36|376.26|376.06|64
1737083700000|2025-01-17 03:15:00|376.46|376.31|376.36|376.21|376.46|376.31|376.36|376.16|79
1737084000000|2025-01-17 03:20:00|376.41|376.26|376.41|376.26|376.46|376.31|376.36|376.21|79
1737084300000|2025-01-17 03:25:00|376.46|376.21|376.51|376.36|376.51|376.36|376.41|376.21|55
1737084600000|2025-01-17 03:30:00|376.56|376.41|376.81|376.61|376.81|376.61|376.56|376.41|147
1737084900000|2025-01-17 03:35:00|376.76|376.66|376.71|376.56|376.81|376.66|376.71|376.56|74
1737085200000|2025-01-17 03:40:00|376.66|376.51|376.71|376.56|376.71|376.56|376.61|376.41|93
1737085500000|2025-01-17 03:45:00|376.76|376.61|377.06|376.91|377.11|376.96|376.76|376.61|137
1737085800000|2025-01-17 03:50:00|377.01|376.86|377.01|376.86|377.06|376.91|376.96|376.81|69
1737086100000|2025-01-17 03:55:00|377.06|376.91|376.96|376.76|377.06|376.91|376.91|376.76|59
1737086400000|2025-01-17 04:00:00|376.91|376.71|376.96|376.81|376.96|376.81|376.86|376.71|60
1737086700000|2025-01-17 04:05:00|376.91|376.76|376.86|376.71|376.91|376.76|376.86|376.66|76
1737087000000|2025-01-17 04:10:00|376.81|376.66|376.91|376.76|376.96|376.81|376.81|376.66|71
1737087300000|2025-01-17 04:15:00|376.96|376.81|377.01|376.86|377.01|376.86|376.91|376.81|66
1737087600000|2025-01-17 04:20:00|376.96|376.81|377.01|376.86|377.06|376.86|376.96|376.76|62
1737087900000|2025-01-17 04:25:00|377.06|376.91|377.01|376.86|377.11|376.91|376.96|376.81|60
1737088200000|2025-01-17 04:30:00|376.96|376.81|377.01|376.86|377.01|376.86|376.96|376.81|38
1737088500000|2025-01-17 04:35:00|376.96|376.81|377.06|376.86|377.06|376.86|376.96|376.81|62
1737088800000|2025-01-17 04:40:00|377.01|376.91|377.11|376.96|377.16|377.01|376.96|376.81|85
1737089100000|2025-01-17 04:45:00|377.16|377.01|377.21|377.06|377.26|377.11|377.11|376.96|138
1737089400000|2025-01-17 04:50:00|377.16|377.01|377.21|377.06|377.21|377.06|377.16|377.01|77
1737089700000|2025-01-17 04:55:00|377.16|377.01|377.16|377.01|377.21|377.06|377.16|377.01|74
1737090000000|2025-01-17 05:00:00|377.21|377.06|377.56|377.41|377.61|377.46|377.21|377.01|371
1737090300000|2025-01-17 05:05:00|377.51|377.36|377.21|377.06|377.66|377.51|377.21|377.06|164
1737090600000|2025-01-17 05:10:00|377.16|377.01|376.91|376.76|377.16|377.01|376.91|376.76|157
1737090900000|2025-01-17 05:15:00|376.86|376.71|376.96|376.81|377.06|376.91|376.86|376.71|126
1737091200000|2025-01-17 05:20:00|376.91|376.76|377.01|376.86|377.01|376.86|376.91|376.76|122
1737091500000|2025-01-17 05:25:00|377.06|376.91|377.06|376.91|377.21|377.01|377.06|376.91|130
1737091800000|2025-01-17 05:30:00|377.11|376.96|376.96|376.81|377.21|377.01|376.96|376.81|203
1737092100000|2025-01-17 05:35:00|376.86|376.76|376.76|376.61|376.86|376.76|376.76|376.56|64
1737092400000|2025-01-17 05:40:00|376.81|376.66|376.56|376.41|376.81|376.66|376.56|376.41|86
1737092700000|2025-01-17 05:45:00|376.61|376.46|376.81|376.66|376.81|376.66|376.56|376.41|104
1737093000000|2025-01-17 05:50:00|376.76|376.61|376.71|376.56|376.81|376.66|376.71|376.56|83
1737093300000|2025-01-17 05:55:00|376.66|376.51|376.76|376.61|376.76|376.61|376.66|376.51|74
1737093600000|2025-01-17 06:00:00|376.81|376.56|376.86|376.66|376.86|376.71|376.66|376.51|98
1737093900000|2025-01-17 06:05:00|376.91|376.71|376.86|376.71|376.91|376.76|376.86|376.71|76
1737094200000|2025-01-17 06:10:00|376.91|376.76|377.01|376.81|377.06|376.91|376.86|376.71|63
1737094500000|2025-01-17 06:15:00|376.96|376.86|376.86|376.71|377.01|376.86|376.86|376.71|94
1737094800000|2025-01-17 06:20:00|376.81|376.66|376.86|376.71|376.91|376.76|376.76|376.61|97
1737095100000|2025-01-17 06:25:00|376.91|376.76|376.91|376.76|377.01|376.86|376.86|376.71|82
1737095400000|2025-01-17 06:30:00|376.96|376.81|376.96|376.81|377.06|376.91|376.96|376.81|55
1737095700000|2025-01-17 06:35:00|376.91|376.76|377.11|376.91|377.16|376.96|376.91|376.76|114
1737096000000|2025-01-17 06:40:00|377.16|376.96|377.06|376.91|377.16|377.01|377.06|376.91|74
1737096300000|2025-01-17 06:45:00|377.01|376.81|377.11|376.96|377.11|376.96|376.96|376.81|87
1737096600000|2025-01-17 06:50:00|377.06|376.86|377.06|376.91|377.06|376.91|377.01|376.86|68
1737096900000|2025-01-17 06:55:00|377.11|376.96|377.06|376.91|377.16|376.96|377.06|376.91|62
1737097200000|2025-01-17 07:00:00|377.11|376.96|377.06|376.91|377.16|377.01|377.06|376.91|108
1737097500000|2025-01-17 07:05:00|377.01|376.86|377.26|377.06|377.26|377.06|377.01|376.86|144
1737097800000|2025-01-17 07:10:00|377.21|377.11|377.01|376.86|377.36|377.21|376.96|376.81|180
1737098100000|2025-01-17 07:15:00|376.96|376.76|376.96|376.81|376.96|376.81|376.91|376.71|44
1737098400000|2025-01-17 07:20:00|377.01|376.86|376.91|376.76|377.01|376.86|376.91|376.76|54
1737098700000|2025-01-17 07:25:00|376.96|376.71|376.96|376.81|377.01|376.86|376.86|376.71|85
1737099000000|2025-01-17 07:30:00|376.91|376.76|376.91|376.76|376.96|376.81|376.91|376.76|79
1737099300000|2025-01-17 07:35:00|376.96|376.81|377.01|376.86|377.06|376.86|376.91|376.76|110
1737099600000|2025-01-17 07:40:00|377.06|376.91|376.96|376.81|377.06|376.91|376.91|376.76|98
1737099900000|2025-01-17 07:45:00|377.01|376.86|376.86|376.71|377.01|376.86|376.86|376.71|125
1737100200000|2025-01-17 07:50:00|376.91|376.76|377.01|376.86|377.01|376.86|376.86|376.71|74
1737100500000|2025-01-17 07:55:00|376.96|376.81|376.91|376.76|376.96|376.81|376.91|376.76|70
1737100800000|2025-01-17 08:00:00|376.96|376.81|377.01|376.86|377.06|376.91|376.96|376.81|163
1737101100000|2025-01-17 08:05:00|376.96|376.81|376.81|376.66|376.96|376.81|376.81|376.66|119
1737101400000|2025-01-17 08:10:00|376.76|376.61|376.76|376.61|376.76|376.61|376.66|376.51|179
1737101700000|2025-01-17 08:15:00|376.71|376.56|376.66|376.51|376.86|376.71|376.66|376.51|132
1737102000000|2025-01-17 08:20:00|376.71|376.56|376.51|376.36|376.71|376.56|376.51|376.36|143
1737102300000|2025-01-17 08:25:00|376.56|376.41|376.61|376.46|376.71|376.51|376.56|376.41|136
1737102600000|2025-01-17 08:30:00|376.66|376.51|376.76|376.61|376.76|376.61|376.61|376.46|159
1737102900000|2025-01-17 08:35:00|376.81|376.66|376.81|376.66|376.81|376.66|376.76|376.56|80
1737103200000|2025-01-17 08:40:00|376.86|376.71|376.91|376.76|376.91|376.76|376.86|376.71|174
1737103500000|2025-01-17 08:45:00|376.96|376.81|376.96|376.81|377.01|376.86|376.96|376.81|126
1737103800000|2025-01-17 08:50:00|377.01|376.86|377.21|377.06|377.31|377.11|377.01|376.86|332
1737104100000|2025-01-17 08:55:00|377.16|377.01|376.86|376.71|377.16|377.01|376.81|376.66|397
1737104400000|2025-01-17 09:00:00|376.81|376.66|376.91|376.76|377.21|377.01|376.76|376.61|886
1737104700000|2025-01-17 09:05:00|376.96|376.71|377.21|377.06|377.21|377.06|376.96|376.71|240
1737105000000|2025-01-17 09:10:00|377.26|377.11|377.46|377.26|377.46|377.31|377.26|377.11|177
1737105300000|2025-01-17 09:15:00|377.51|377.31|377.66|377.51|377.71|377.56|377.46|377.31|297
1737105600000|2025-01-17 09:20:00|377.86|377.26|377.86|377.26|377.86|377.26|377.76|377.16|2
1737105900000|2025-01-17 09:25:00|377.76|377.16|377.86|377.26|377.96|377.36|377.76|377.16|20
1737106200000|2025-01-17 09:30:00|377.86|377.26|377.86|377.26|377.96|377.36|377.86|377.26|0
1737106500000|2025-01-17 09:35:00|377.76|377.16|377.76|377.16|377.76|377.16|377.76|377.16|0
1737106800000|2025-01-17 09:40:00|377.86|377.26|377.76|377.16|377.86|377.26|377.76|377.16|0
1737107100000|2025-01-17 09:45:00|377.86|377.26|377.86|377.26|377.86|377.26|377.76|377.16|0
1737107400000|2025-01-17 09:50:00|377.56|377.16|377.31|377.11|377.56|377.31|377.21|377.01|71
1737107700000|2025-01-17 09:55:00|377.26|377.16|377.31|377.16|377.31|377.16|377.26|377.06|1
1737108000000|2025-01-17 10:00:00|377.26|377.11|377.21|377.06|377.26|377.11|377.11|376.91|22
1737108300000|2025-01-17 10:05:00|377.26|377.01|377.16|377.01|377.26|377.11|377.16|377.01|14
1737108600000|2025-01-17 10:10:00|377.21|376.96|377.16|376.96|377.21|377.01|376.91|376.76|46
1737108900000|2025-01-17 10:15:00|377.11|376.91|377.06|376.91|377.16|376.96|377.06|376.91|7
1737109200000|2025-01-17 10:20:00|377.01|376.86|377.16|377.01|377.16|377.01|377.01|376.86|42
1737109500000|2025-01-17 10:25:00|377.21|377.06|377.16|377.01|377.21|377.06|377.16|377.01|9
1737109800000|2025-01-17 10:30:00|377.11|376.96|377.11|376.96|377.16|377.01|377.01|376.86|33
1737110100000|2025-01-17 10:35:00|377.06|376.91|377.16|377.01|377.16|377.01|377.06|376.91|30
1737110400000|2025-01-17 10:40:00|377.21|377.06|377.21|377.06|377.26|377.06|377.16|377.01|11
1737110700000|2025-01-17 10:45:00|377.26|377.11|377.26|377.06|377.26|377.11|377.21|377.01|4
1737111000000|2025-01-17 10:50:00|377.21|377.11|377.16|377.01|377.26|377.11|377.06|376.91|14
1737111300000|2025-01-17 10:55:00|377.21|377.06|377.31|377.16|377.31|377.16|377.16|377.01|3
1737111600000|2025-01-17 11:00:00|377.36|377.21|377.26|377.11|377.41|377.26|377.26|377.11|10
1737111900000|2025-01-17 11:05:00|377.31|377.16|377.31|377.16|377.31|377.16|377.31|377.16|2
1737112200000|2025-01-17 11:10:00|377.26|377.11|377.31|377.16|377.31|377.16|377.26|377.11|11
1737112500000|2025-01-17 11:15:00|377.36|377.21|377.41|377.26|377.46|377.26|377.36|377.21|6
1737112800000|2025-01-17 11:20:00|377.36|377.21|377.36|377.21|377.41|377.26|377.36|377.21|5
1737113100000|2025-01-17 11:25:00|377.31|377.16|377.31|377.16|377.31|377.16|377.31|377.16|6
1737113400000|2025-01-17 11:30:00|377.36|377.21|377.41|377.26|377.51|377.31|377.36|377.21|26
1737113700000|2025-01-17 11:35:00|377.46|377.31|377.46|377.26|377.46|377.31|377.41|377.26|4
1737114000000|2025-01-17 11:40:00|377.51|377.31|377.46|377.31|377.51|377.31|377.41|377.26|5
1737114300000|2025-01-17 11:45:00|377.41|377.26|377.41|377.26|377.46|377.26|377.41|377.26|5
1737114600000|2025-01-17 11:50:00|377.46|377.21|377.31|377.16|377.46|377.21|377.31|377.16|13
1737114900000|2025-01-17 11:55:00|377.36|377.21|377.21|377.06|377.36|377.21|377.11|376.96|36
1737115200000|2025-01-17 12:00:00|377.16|377.01|377.11|376.91|377.26|377.06|377.06|376.86|41
1737115500000|2025-01-17 12:05:00|377.06|376.96|377.11|376.91|377.16|377.01|377.06|376.91|39
1737115800000|2025-01-17 12:10:00|377.06|376.96|377.16|376.96|377.16|376.96|377.06|376.91|7
1737116100000|2025-01-17 12:15:00|377.11|377.01|377.11|376.91|377.21|377.01|377.06|376.86|10
1737116400000|2025-01-17 12:20:00|377.16|376.96|377.16|376.96|377.16|376.96|377.06|376.86|4
1737116700000|2025-01-17 12:25:00|377.21|377.01|377.11|376.96|377.21|377.01|377.11|376.91|15
1737117000000|2025-01-17 12:30:00|377.16|376.91|377.01|376.81|377.16|376.91|377.01|376.81|8
1737117300000|2025-01-17 12:35:00|376.96|376.71|376.96|376.66|377.01|376.71|376.86|376.66|68
1737117600000|2025-01-17 12:40:00|376.91|376.71|377.06|376.91|377.11|376.91|376.81|376.66|128
1737117900000|2025-01-17 12:45:00|377.11|376.96|377.16|377.01|377.21|377.01|377.06|376.91|6
1737118200000|2025-01-17 12:50:00|377.21|377.06|377.31|377.11|377.31|377.11|377.16|377.06|3
1737118500000|2025-01-17 12:55:00|377.26|377.16|377.36|377.21|377.36|377.21|377.26|377.11|20
1737118800000|2025-01-17 13:00:00|377.41|377.16|377.46|377.31|377.46|377.31|377.41|377.16|16
1737119100000|2025-01-17 13:05:00|377.51|377.36|377.51|377.36|377.51|377.36|377.46|377.31|9
1737119400000|2025-01-17 13:10:00|377.56|377.41|377.66|377.46|377.66|377.51|377.56|377.41|33
1737119700000|2025-01-17 13:15:00|377.61|377.51|377.66|377.51|377.71|377.56|377.61|377.51|53
1737120000000|2025-01-17 13:20:00|377.71|377.56|377.71|377.56|377.71|377.56|377.61|377.46|68
1737120300000|2025-01-17 13:25:00|377.76|377.51|377.76|377.56|377.81|377.61|377.71|377.51|51
1737120600000|2025-01-17 13:30:00|377.71|377.61|377.91|377.76|377.91|377.76|377.71|377.56|7
1737120900000|2025-01-17 13:35:00|377.86|377.71|377.66|377.51|377.91|377.71|377.51|377.31|7
1737121200000|2025-01-17 13:40:00|377.61|377.46|377.71|377.56|377.71|377.56|377.61|377.41|17
1737121500000|2025-01-17 13:45:00|377.66|377.51|377.61|377.46|377.76|377.61|377.61|377.46|18
1737121800000|2025-01-17 13:50:00|377.66|377.51|377.51|377.36|377.66|377.51|377.51|377.36|17
1737122100000|2025-01-17 13:55:00|377.56|377.31|377.66|377.46|377.66|377.46|377.46|377.31|18
1737122400000|2025-01-17 14:00:00|377.61|377.51|377.76|377.56|377.76|377.56|377.61|377.46|9
1737122700000|2025-01-17 14:05:00|377.71|377.61|377.86|377.66|377.86|377.71|377.71|377.56|24
1737123000000|2025-01-17 14:10:00|377.91|377.76|377.86|377.66|377.91|377.76|377.76|377.61|73
1737123300000|2025-01-17 14:15:00|377.81|377.61|377.76|377.56|377.86|377.66|377.76|377.56|19
1737123600000|2025-01-17 14:20:00|377.81|377.61|377.76|377.56|377.86|377.66|377.66|377.51|39
1737123900000|2025-01-17 14:25:00|377.71|377.61|377.86|377.66|378.01|377.86|377.61|377.46|78
1737124200000|2025-01-17 14:30:00|377.76|377.61|377.81|377.56|377.81|377.61|377.21|377.01|77
1737124500000|2025-01-17 14:35:00|377.86|377.61|378.06|377.86|378.06|377.86|377.81|377.56|50
1737124800000|2025-01-17 14:40:00|378.11|377.91|378.41|378.16|378.61|378.41|378.11|377.91|289
1737125100000|2025-01-17 14:45:00|378.36|378.21|378.21|378.06|378.81|378.61|378.21|378.06|100
1737125400000|2025-01-17 14:50:00|378.26|378.01|378.71|378.51|378.81|378.61|378.11|377.96|108
1737125700000|2025-01-17 14:55:00|378.76|378.56|379.21|379.06|379.31|379.16|378.76|378.56|145
1737126000000|2025-01-17 15:00:00|379.16|379.01|379.81|379.66|379.81|379.66|379.06|378.91|94
1737126300000|2025-01-17 15:05:00|379.91|379.71|379.71|379.56|380.11|379.91|379.71|379.56|102
1737126600000|2025-01-17 15:10:00|379.76|379.61|379.01|378.81|379.81|379.66|379.01|378.76|103
1737126900000|2025-01-17 15:15:00|379.16|378.76|379.21|379.06|379.31|379.16|379.06|378.76|44
1737127200000|2025-01-17 15:20:00|379.26|379.01|378.71|378.56|379.26|379.01|378.71|378.51|78
1737127500000|2025-01-17 15:25:00|378.76|378.61|379.11|378.91|379.11|378.91|378.66|378.46|57
1737127800000|2025-01-17 15:30:00|379.16|378.96|379.11|378.91|379.21|379.01|378.96|378.76|13
1737128100000|2025-01-17 15:35:00|379.16|378.96|379.36|379.21|379.51|379.26|379.06|378.86|13
1737128400000|2025-01-17 15:40:00|379.41|379.16|379.56|379.36|379.56|379.41|379.41|379.16|23
1737128700000|2025-01-17 15:45:00|379.61|379.41|379.61|379.41|379.71|379.51|379.51|379.26|12
1737129000000|2025-01-17 15:50:00|379.56|379.46|379.51|379.36|379.61|379.46|379.51|379.31|15
1737129300000|2025-01-17 15:55:00|379.56|379.41|379.56|379.36|379.61|379.41|379.46|379.31|38
1737129600000|2025-01-17 16:00:00|379.61|379.41|379.56|379.36|379.61|379.41|379.41|379.21|19
1737129900000|2025-01-17 16:05:00|379.51|379.31|379.61|379.41|379.76|379.56|379.46|379.21|11
1737130200000|2025-01-17 16:10:00|379.56|379.36|379.56|379.41|379.66|379.46|379.51|379.31|22
1737130500000|2025-01-17 16:15:00|379.61|379.46|379.71|379.56|379.81|379.61|379.61|379.46|30
1737130800000|2025-01-17 16:20:00|379.76|379.61|379.91|379.76|379.96|379.81|379.76|379.61|82
1737131100000|2025-01-17 16:25:00|379.86|379.71|379.76|379.56|379.91|379.71|379.71|379.56|42
1737131400000|2025-01-17 16:30:00|379.71|379.61|379.61|379.41|379.81|379.66|379.56|379.36|23
1737131700000|2025-01-17 16:35:00|379.66|379.46|379.61|379.46|379.71|379.51|379.61|379.41|7
1737132000000|2025-01-17 16:40:00|379.66|379.51|379.76|379.61|379.76|379.61|379.61|379.51|13
1737132300000|2025-01-17 16:45:00|379.81|379.66|379.66|379.51|379.81|379.66|379.61|379.46|11
1737132600000|2025-01-17 16:50:00|379.71|379.46|379.76|379.56|379.76|379.56|379.56|379.41|31
1737132900000|2025-01-17 16:55:00|379.81|379.61|379.81|379.66|379.86|379.66|379.66|379.51|20
1737133200000|2025-01-17 17:00:00|379.76|379.61|379.56|379.41|379.81|379.66|379.56|379.41|22
1737133500000|2025-01-17 17:05:00|379.61|379.36|379.71|379.51|379.71|379.51|379.56|379.36|5
1737133800000|2025-01-17 17:10:00|379.66|379.56|379.71|379.56|379.71|379.56|379.66|379.51|1
1737134100000|2025-01-17 17:15:00|379.76|379.61|379.66|379.51|379.76|379.61|379.61|379.46|4
1737134400000|2025-01-17 17:20:00|379.71|379.46|379.71|379.51|379.71|379.51|379.61|379.46|0
1737134700000|2025-01-17 17:25:00|379.66|379.56|379.66|379.46|379.71|379.56|379.61|379.46|10
1737135000000|2025-01-17 17:30:00|379.61|379.51|379.61|379.41|379.66|379.51|379.56|379.41|4
1737135300000|2025-01-17 17:35:00|379.66|379.46|379.56|379.41|379.66|379.46|379.56|379.36|7
1737135600000|2025-01-17 17:40:00|379.51|379.36|379.51|379.36|379.51|379.36|379.46|379.31|5
1737135900000|2025-01-17 17:45:00|379.46|379.31|379.41|379.26|379.46|379.31|379.41|379.26|19
1737136200000|2025-01-17 17:50:00|379.46|379.31|379.41|379.26|379.51|379.31|379.36|379.21|9
1737136500000|2025-01-17 17:55:00|379.36|379.21|379.51|379.31|379.51|379.36|379.36|379.16|12
1737136800000|2025-01-17 18:00:00|379.46|379.36|379.51|379.31|379.51|379.36|379.41|379.26|5
1737137100000|2025-01-17 18:05:00|379.46|379.36|379.31|379.16|379.51|379.36|379.31|379.16|20
1737137400000|2025-01-17 18:10:00|379.26|379.11|379.36|379.16|379.36|379.21|379.26|379.11|33
1737137700000|2025-01-17 18:15:00|379.31|379.21|379.41|379.21|379.41|379.21|379.31|379.16|17
1737138000000|2025-01-17 18:20:00|379.46|379.26|379.46|379.31|379.51|379.31|379.41|379.26|8
1737138300000|2025-01-17 18:25:00|379.51|379.26|379.46|379.26|379.51|379.31|379.41|379.26|18
1737138600000|2025-01-17 18:30:00|379.41|379.21|379.36|379.16|379.51|379.36|379.36|379.16|13
1737138900000|2025-01-17 18:35:00|379.41|379.21|379.51|379.31|379.51|379.31|379.41|379.16|5
1737139200000|2025-01-17 18:40:00|379.46|379.21|379.41|379.21|379.46|379.26|379.36|379.16|5
1737139500000|2025-01-17 18:45:00|379.46|379.26|379.46|379.26|379.51|379.31|379.41|379.26|4
1737139800000|2025-01-17 18:50:00|379.41|379.31|379.46|379.31|379.51|379.31|379.41|379.21|4
1737140100000|2025-01-17 18:55:00|379.41|379.26|379.41|379.21|379.51|379.31|379.31|379.16|7
1737140400000|2025-01-17 19:00:00|379.51|379.26|379.51|379.36|379.56|379.36|379.46|379.21|57
1737140700000|2025-01-17 19:05:00|379.56|379.41|379.46|379.31|379.56|379.41|379.41|379.26|37
1737141000000|2025-01-17 19:10:00|379.51|379.36|379.51|379.31|379.51|379.36|379.41|379.26|2
1737141300000|2025-01-17 19:15:00|379.56|379.36|379.41|379.21|379.56|379.36|379.36|379.21|6
1737141600000|2025-01-17 19:20:00|379.46|379.26|379.56|379.41|379.56|379.41|379.46|379.26|9
1737141900000|2025-01-17 19:25:00|379.51|379.36|379.56|379.36|379.56|379.41|379.51|379.36|11
1737142200000|2025-01-17 19:30:00|379.51|379.31|379.56|379.41|379.56|379.41|379.46|379.26|16
1737142500000|2025-01-17 19:35:00|379.61|379.46|379.56|379.41|379.61|379.46|379.51|379.36|12
1737142800000|2025-01-17 19:40:00|379.61|379.36|379.56|379.41|379.61|379.41|379.51|379.36|8
1737143100000|2025-01-17 19:45:00|379.61|379.36|379.51|379.36|379.61|379.41|379.51|379.31|5
1737143400000|2025-01-17 19:50:00|379.56|379.41|379.51|379.31|379.56|379.41|379.46|379.31|11
1737143700000|2025-01-17 19:55:00|379.46|379.36|379.51|379.31|379.51|379.36|379.41|379.26|8
1737144000000|2025-01-17 20:00:00|379.46|379.26|379.31|379.16|379.46|379.26|379.26|379.06|4
1737144300000|2025-01-17 20:05:00|379.36|379.11|379.41|379.26|379.41|379.26|379.31|379.11|4
1737144600000|2025-01-17 20:10:00|379.46|379.31|379.41|379.21|379.46|379.31|379.36|379.21|6
1737144900000|2025-01-17 20:15:00|379.46|379.26|379.41|379.21|379.46|379.26|379.31|379.11|8
1737145200000|2025-01-17 20:20:00|379.36|379.26|379.46|379.26|379.46|379.31|379.36|379.21|1
1737145500000|2025-01-17 20:25:00|379.41|379.21|379.36|379.16|379.46|379.21|379.31|379.11|2
1737145800000|2025-01-17 20:30:00|379.31|379.11|379.41|379.21|379.46|379.21|379.31|379.11|2
1737146100000|2025-01-17 20:35:00|379.46|379.26|379.46|379.26|379.46|379.26|379.41|379.26|1
1737146400000|2025-01-17 20:40:00|379.41|379.21|379.46|379.26|379.46|379.26|379.31|379.16|5
1737146700000|2025-01-17 20:45:00|379.51|379.31|379.61|379.31|379.61|379.31|379.46|379.21|3
1737147000000|2025-01-17 20:50:00|379.56|379.46|379.56|379.31|379.66|379.46|379.51|379.31|4
1737147300000|2025-01-17 20:55:00|379.51|379.26|379.51|379.26|379.56|379.31|379.41|379.11|45
1737147600000|2025-01-17 21:00:00|379.46|379.21|379.36|378.96|379.56|379.31|379.36|378.91|1
1737147900000|2025-01-17 21:05:00|379.31|379.01|379.46|379.11|379.51|379.21|379.31|379.01|11
1737148200000|2025-01-17 21:10:00|379.41|379.06|379.46|378.86|379.46|379.11|379.36|378.86|1
1737148500000|2025-01-17 21:15:00|379.36|378.76|379.46|378.86|379.46|378.86|379.36|378.76|0
1737150000000|2025-01-17 21:40:00|379.56|378.96|379.56|378.96|379.56|378.96|379.56|378.96|0
1737150300000|2025-01-17 21:45:00|379.46|378.86|379.56|378.96|379.56|378.96|379.46|378.86|0
1737150600000|2025-01-17 21:50:00|379.46|378.86|379.56|378.96|379.56|378.96|379.46|378.86|0
1737150900000|2025-01-17 21:55:00|379.46|378.86|379.56|378.96|379.56|378.96|379.46|378.86|0
1737327600000|2025-01-19 23:00:00|379.76|379.16|379.46|378.86|379.76|379.16|379.46|378.86|0
1737327900000|2025-01-19 23:05:00|379.36|378.76|379.26|378.66|379.36|378.76|379.16|378.56|0
1737328200000|2025-01-19 23:10:00|379.16|378.56|379.16|378.56|379.26|378.66|379.06|378.46|0
1737328500000|2025-01-19 23:15:00|379.26|378.66|379.26|378.66|379.26|378.66|379.16|378.56|0
1737328800000|2025-01-19 23:20:00|379.16|378.56|379.26|378.66|379.36|378.76|379.16|378.56|0
1737329100000|2025-01-19 23:25:00|379.16|378.56|379.16|378.56|379.26|378.66|379.16|378.56|0
1737329400000|2025-01-19 23:30:00|379.06|378.46|379.06|378.46|379.16|378.56|379.06|378.46|0
1737329700000|2025-01-19 23:35:00|378.96|378.36|379.06|378.46|379.06|378.46|378.96|378.36|0
1737330000000|2025-01-19 23:40:00|379.16|378.56|379.16|378.56|379.16|378.56|379.06|378.46|0
1737330300000|2025-01-19 23:45:00|379.06|378.46|379.06|378.46|379.16|378.56|379.06|378.46|0
1737330600000|2025-01-19 23:50:00|379.16|378.56|379.16|378.56|379.16|378.56|379.06|378.46|0
1737330900000|2025-01-19 23:55:00|379.06|378.46|379.16|378.56|379.16|378.56|379.06|378.46|0
1737331200000|2025-01-20 00:00:00|379.46|378.86|379.46|378.86|379.46|378.86|379.36|378.76|0
1737331500000|2025-01-20 00:05:00|379.36|378.76|379.36|378.76|379.36|378.76|379.36|378.76|0
1737331800000|2025-01-20 00:10:00|379.46|378.86|379.46|378.86|379.56|378.96|379.36|378.76|0
1737332100000|2025-01-20 00:15:00|379.56|378.96|379.46|378.86|379.56|378.96|379.36|378.76|0
1737332400000|2025-01-20 00:20:00|379.36|378.76|379.36|378.76|379.46|378.86|379.36|378.76|0
1737332700000|2025-01-20 00:25:00|379.46|378.86|379.46|378.86|379.46|378.86|379.36|378.76|0
1737333000000|2025-01-20 00:30:00|379.71|379.01|379.06|378.91|379.71|379.41|379.06|378.86|319
1737333300000|2025-01-20 00:35:00|379.11|378.81|378.61|378.41|379.11|378.81|378.61|378.41|223
1737333600000|2025-01-20 00:40:00|378.56|378.46|378.31|378.16|378.66|378.46|378.31|378.16|93
1737333900000|2025-01-20 00:45:00|378.36|378.21|378.46|378.31|378.81|378.61|378.26|378.11|214
1737334200000|2025-01-20 00:50:00|378.41|378.26|378.51|378.36|378.61|378.46|378.41|378.26|47
1737334500000|2025-01-20 00:55:00|378.56|378.41|378.46|378.31|378.76|378.61|378.46|378.31|103
1737334800000|2025-01-20 01:00:00|378.51|378.36|378.06|377.91|378.56|378.41|377.76|377.61|643
1737335100000|2025-01-20 01:05:00|378.01|377.86|378.16|377.96|378.51|378.31|378.01|377.81|244
1737335400000|2025-01-20 01:10:00|378.21|378.01|378.51|378.31|378.61|378.41|378.21|377.96|134
1737335700000|2025-01-20 01:15:00|378.56|378.36|378.76|378.61|378.86|378.66|378.46|378.31|153
1737336000000|2025-01-20 01:20:00|378.71|378.56|378.36|378.21|378.76|378.61|378.31|378.16|117
1737336300000|2025-01-20 01:25:00|378.41|378.16|377.81|377.61|378.41|378.16|377.66|377.46|118
1737336600000|2025-01-20 01:30:00|377.76|377.66|377.86|377.66|377.96|377.76|377.56|377.41|210
1737336900000|2025-01-20 01:35:00|377.91|377.71|378.11|377.91|378.16|377.91|377.61|377.41|100
1737337200000|2025-01-20 01:40:00|378.06|377.96|378.21|378.06|378.21|378.06|378.06|377.86|64
1737337500000|2025-01-20 01:45:00|378.26|378.01|378.06|377.91|378.26|378.11|377.86|377.71|99
1737337800000|2025-01-20 01:50:00|378.01|377.86|377.91|377.71|378.01|377.86|377.76|377.61|101
1737338100000|2025-01-20 01:55:00|377.96|377.76|377.96|377.76|378.01|377.81|377.86|377.71|56
1737338400000|2025-01-20 02:00:00|378.01|377.81|377.91|377.76|378.01|377.81|377.81|377.66|66
1737338700000|2025-01-20 02:05:00|377.86|377.71|378.11|377.96|378.11|377.96|377.86|377.71|58
1737339000000|2025-01-20 02:10:00|378.16|378.01|378.31|378.11|378.41|378.21|378.16|378.01|49
1737339300000|2025-01-20 02:15:00|378.26|378.06|377.91|377.71|378.26|378.06|377.91|377.71|61
1737339600000|2025-01-20 02:20:00|377.86|377.76|377.76|377.61|377.91|377.76|377.61|377.46|61
1737339900000|2025-01-20 02:25:00|377.81|377.66|378.06|377.91|378.11|377.96|377.76|377.61|111
1737340200000|2025-01-20 02:30:00|378.11|377.86|377.86|377.71|378.11|377.86|377.86|377.66|72
1737340500000|2025-01-20 02:35:00|377.91|377.76|378.06|377.91|378.11|377.96|377.91|377.76|57
1737340800000|2025-01-20 02:40:00|378.01|377.86|378.06|377.91|378.16|378.01|377.96|377.81|84
1737341100000|2025-01-20 02:45:00|378.01|377.86|377.96|377.76|378.06|377.91|377.91|377.76|35
1737341400000|2025-01-20 02:50:00|377.91|377.81|378.16|378.01|378.21|378.06|377.91|377.76|40
1737341700000|2025-01-20 02:55:00|378.11|377.96|378.16|378.01|378.16|378.01|378.06|377.91|35
1737342000000|2025-01-20 03:00:00|378.11|377.96|378.21|378.06|378.31|378.11|378.06|377.91|63
1737342300000|2025-01-20 03:05:00|378.16|378.01|378.41|378.26|378.41|378.26|378.16|378.01|48
1737342600000|2025-01-20 03:10:00|378.36|378.21|378.61|378.46|378.66|378.51|378.36|378.21|92
1737342900000|2025-01-20 03:15:00|378.66|378.51|378.81|378.66|378.86|378.66|378.61|378.51|59
1737343200000|2025-01-20 03:20:00|378.76|378.61|378.86|378.71|378.86|378.71|378.76|378.61|52
1737343500000|2025-01-20 03:25:00|378.81|378.66|378.86|378.71|378.86|378.71|378.76|378.61|52
1737343800000|2025-01-20 03:30:00|378.81|378.66|378.71|378.56|378.91|378.76|378.66|378.51|113
1737344100000|2025-01-20 03:35:00|378.76|378.51|378.46|378.31|378.81|378.61|378.41|378.21|92
1737344400000|2025-01-20 03:40:00|378.51|378.26|378.51|378.36|378.56|378.36|378.41|378.26|69
1737344700000|2025-01-20 03:45:00|378.56|378.41|378.56|378.41|378.66|378.51|378.56|378.41|30
1737345000000|2025-01-20 03:50:00|378.61|378.46|378.51|378.36|378.61|378.46|378.51|378.31|51
1737345300000|2025-01-20 03:55:00|378.46|378.31|378.51|378.36|378.71|378.51|378.41|378.21|105
1737345600000|2025-01-20 04:00:00|378.56|378.31|378.61|378.46|378.66|378.51|378.51|378.31|24
1737345900000|2025-01-20 04:05:00|378.66|378.51|378.81|378.61|378.81|378.61|378.66|378.51|27
1737346200000|2025-01-20 04:10:00|378.86|378.66|379.06|378.86|379.06|378.91|378.86|378.61|134
1737346500000|2025-01-20 04:15:00|379.11|378.91|379.16|379.01|379.16|379.01|379.06|378.86|84
1737346800000|2025-01-20 04:20:00|379.11|378.91|379.01|378.86|379.11|378.96|379.01|378.86|65
1737347100000|2025-01-20 04:25:00|379.06|378.91|379.11|378.96|379.11|378.96|379.06|378.91|20
1737347400000|2025-01-20 04:30:00|379.16|378.91|379.01|378.86|379.16|378.91|378.96|378.81|78
1737347700000|2025-01-20 04:35:00|||||||||1
1737348000000|2025-01-20 04:40:00|378.96|378.81|379.11|378.96|379.11|378.96|378.96|378.81|78
1737348300000|2025-01-20 04:45:00|379.16|379.01|379.16|378.96|379.21|379.01|379.11|378.96|73
1737348600000|2025-01-20 04:50:00|379.11|379.01|379.16|379.01|379.16|379.01|379.11|378.96|38
1737348900000|2025-01-20 04:55:00|379.21|379.06|379.31|379.16|379.36|379.21|379.21|379.06|74
1737349200000|2025-01-20 05:00:00|379.36|379.21|379.51|379.36|379.56|379.41|379.36|379.16|237
1737349500000|2025-01-20 05:05:00|379.56|379.41|379.41|379.26|379.61|379.46|379.41|379.26|163
1737349800000|2025-01-20 05:10:00|379.46|379.31|379.71|379.56|379.71|379.56|379.46|379.31|118
1737350100000|2025-01-20 05:15:00|379.66|379.51|379.36|379.21|379.66|379.51|379.36|379.21|134
1737350400000|2025-01-20 05:20:00|379.31|379.16|379.16|379.01|379.36|379.21|379.16|379.01|151
1737350700000|2025-01-20 05:25:00|379.21|378.96|379.41|379.21|379.41|379.21|379.11|378.96|43
1737351000000|2025-01-20 05:30:00|379.36|379.26|379.46|379.31|379.46|379.31|379.36|379.26|60
1737351300000|2025-01-20 05:35:00|379.41|379.26|379.41|379.26|379.46|379.31|379.41|379.26|85
1737351600000|2025-01-20 05:40:00|379.46|379.31|379.46|379.31|379.46|379.31|379.46|379.31|44
1737351900000|2025-01-20 05:45:00|379.41|379.26|379.36|379.21|379.41|379.26|379.36|379.21|59
1737352200000|2025-01-20 05:50:00|379.41|379.26|379.31|379.16|379.41|379.26|379.31|379.16|130
1737352500000|2025-01-20 05:55:00|379.36|379.21|379.51|379.36|379.56|379.36|379.36|379.21|85
1737352800000|2025-01-20 06:00:00|379.56|379.31|379.51|379.36|379.56|379.36|379.41|379.21|40
1737353100000|2025-01-20 06:05:00|379.46|379.31|379.36|379.21|379.51|379.36|379.36|379.21|60
1737353400000|2025-01-20 06:10:00|379.41|379.26|379.36|379.21|379.41|379.26|379.36|379.21|32
1737353700000|2025-01-20 06:15:00|379.41|379.26|379.46|379.26|379.51|379.31|379.36|379.26|87
1737354000000|2025-01-20 06:20:00|379.41|379.21|379.46|379.31|379.46|379.31|379.36|379.21|50
1737354300000|2025-01-20 06:25:00|379.41|379.26|379.46|379.31|379.51|379.36|379.41|379.26|39
1737354600000|2025-01-20 06:30:00|379.51|379.21|379.41|379.26|379.51|379.31|379.36|379.21|86
1737354900000|2025-01-20 06:35:00|379.36|379.21|379.41|379.26|379.41|379.26|379.36|379.21|53
1737355200000|2025-01-20 06:40:00|379.36|379.21|379.46|379.31|379.46|379.31|379.31|379.16|58
1737355500000|2025-01-20 06:45:00|379.41|379.26|379.46|379.31|379.51|379.31|379.41|379.26|59
1737355800000|2025-01-20 06:50:00|379.51|379.36|379.51|379.36|379.56|379.36|379.46|379.31|47
1737356100000|2025-01-20 06:55:00|379.56|379.41|379.61|379.46|379.71|379.56|379.51|379.36|162
1737356400000|2025-01-20 07:00:00|379.66|379.51|379.66|379.51|379.76|379.61|379.61|379.51|91
1737356700000|2025-01-20 07:05:00|379.71|379.56|379.86|379.66|379.96|379.76|379.71|379.56|173
1737357000000|2025-01-20 07:10:00|379.81|379.71|379.76|379.61|379.86|379.71|379.76|379.61|62
1737357300000|2025-01-20 07:15:00|379.71|379.56|379.76|379.61|379.81|379.66|379.71|379.56|90
1737357600000|2025-01-20 07:20:00|379.71|379.56|379.71|379.56|379.81|379.66|379.66|379.51|92
1737357900000|2025-01-20 07:25:00|379.66|379.51|379.61|379.46|379.66|379.51|379.61|379.46|38
1737358200000|2025-01-20 07:30:00|379.56|379.41|379.61|379.46|379.71|379.56|379.56|379.41|106
1737358500000|2025-01-20 07:35:00|379.66|379.36|379.56|379.36|379.66|379.41|379.51|379.36|83
1737358800000|2025-01-20 07:40:00|379.51|379.41|379.51|379.36|379.56|379.41|379.51|379.36|70
1737359100000|2025-01-20 07:45:00|379.46|379.31|379.46|379.31|379.56|379.41|379.41|379.26|120
1737359400000|2025-01-20 07:50:00|379.51|379.26|379.56|379.41|379.61|379.46|379.46|379.26|41
1737359700000|2025-01-20 07:55:00|379.51|379.36|379.51|379.36|379.56|379.41|379.51|379.36|88
1737360000000|2025-01-20 08:00:00|379.46|379.31|379.51|379.36|379.51|379.36|379.41|379.26|133
1737360300000|2025-01-20 08:05:00|379.56|379.31|379.46|379.31|379.56|379.41|379.46|379.31|118
1737360600000|2025-01-20 08:10:00|379.41|379.26|379.46|379.31|379.46|379.31|379.36|379.21|71
1737360900000|2025-01-20 08:15:00|379.51|379.36|379.56|379.41|379.61|379.41|379.51|379.36|68
1737361200000|2025-01-20 08:20:00|379.51|379.36|379.61|379.46|379.61|379.46|379.51|379.36|37
1737361500000|2025-01-20 08:25:00|379.56|379.41|379.51|379.36|379.61|379.46|379.41|379.26|122
1737361800000|2025-01-20 08:30:00|379.46|379.31|379.51|379.36|379.56|379.36|379.46|379.26|58
1737362100000|2025-01-20 08:35:00|379.56|379.41|379.56|379.41|379.61|379.41|379.56|379.41|26
1737362400000|2025-01-20 08:40:00|379.51|379.36|379.51|379.36|379.51|379.36|379.46|379.31|148
1737362700000|2025-01-20 08:45:00|379.56|379.41|379.76|379.61|379.76|379.61|379.51|379.36|375
1737363000000|2025-01-20 08:50:00|379.71|379.56|379.81|379.66|379.86|379.71|379.66|379.51|268
1737363300000|2025-01-20 08:55:00|379.71|379.51|379.71|379.56|379.76|379.56|379.61|379.46|292
1737363600000|2025-01-20 09:00:00|379.76|379.51|379.36|379.21|379.76|379.61|379.36|379.21|430
1737363900000|2025-01-20 09:05:00|379.41|379.26|379.41|379.21|379.46|379.31|379.31|379.16|185
1737364200000|2025-01-20 09:10:00|379.36|379.16|379.36|379.21|379.46|379.31|379.31|379.11|98
1737364500000|2025-01-20 09:15:00|379.31|379.16|379.36|379.16|379.36|379.16|379.26|379.06|156
1737364800000|2025-01-20 09:20:00|379.56|378.96|379.46|378.86|379.56|378.96|379.46|378.86|0
1737365100000|2025-01-20 09:25:00|379.36|378.76|379.46|378.86|379.46|378.86|379.36|378.76|26
1737365400000|2025-01-20 09:30:00|379.36|378.76|379.36|378.76|379.36|378.76|379.36|378.76|0
1737366000000|2025-01-20 09:40:00|379.46|378.86|379.46|378.86|379.46|378.86|379.36|378.76|0
1737366300000|2025-01-20 09:45:00|379.36|378.76|379.36|378.76|379.36|378.76|379.36|378.76|0
1737366600000|2025-01-20 09:50:00|379.26|379.06|379.06|378.86|379.36|379.11|379.01|378.86|39
1737366900000|2025-01-20 09:55:00|379.01|378.91|379.21|379.01|379.31|379.11|379.01|378.86|65
1737367200000|2025-01-20 10:00:00|379.26|379.06|379.21|379.06|379.31|379.11|379.16|379.01|19
1737367500000|2025-01-20 10:05:00|379.16|379.01|379.11|378.96|379.21|379.06|379.11|378.96|31
1737367800000|2025-01-20 10:10:00|379.06|378.91|379.06|378.86|379.11|378.96|379.06|378.86|14
1737368100000|2025-01-20 10:15:00|379.11|378.91|379.01|378.81|379.11|378.91|378.96|378.76|13
1737368400000|2025-01-20 10:20:00|379.06|378.86|379.06|378.91|379.11|378.96|379.01|378.81|6
1737368700000|2025-01-20 10:25:00|379.01|378.86|378.96|378.81|379.01|378.86|378.91|378.76|23
1737369000000|2025-01-20 10:30:00|379.01|378.86|378.96|378.81|379.06|378.86|378.96|378.81|13
1737369300000|2025-01-20 10:35:00|379.01|378.86|379.01|378.86|379.01|378.86|378.96|378.81|4
1737369600000|2025-01-20 10:40:00||378.81||378.86||378.86||378.81|30
1737369900000|2025-01-20 10:45:00|379.06|378.91|379.01|378.86|379.06|378.91|379.01|378.81|14
1737370200000|2025-01-20 10:50:00|379.06|378.81|378.96|378.81|379.06|378.86|378.96|378.81|16
1737370500000|2025-01-20 10:55:00|378.91|378.76|378.96|378.76|378.96|378.81|378.91|378.76|15
1737370800000|2025-01-20 11:00:00|378.91|378.81|378.96|378.81|378.96|378.81|378.91|378.76|3
1737371100000|2025-01-20 11:05:00||378.76||378.81||378.81||378.76|8
1737371400000|2025-01-20 11:10:00|378.91|378.76|378.91|378.76|378.91|378.76|378.91|378.76|3
1737371700000|2025-01-20 11:15:00|378.86|378.71|378.91|378.71|378.91|378.76|378.86|378.71|39
1737372000000|2025-01-20 11:20:00|378.86|378.76|378.81|378.61|378.91|378.76|378.76|378.61|28
1737372300000|2025-01-20 11:25:00|378.86|378.66|378.86|378.66|378.86|378.71|378.81|378.66|2
1737372600000|2025-01-20 11:30:00|378.91|378.71|378.91|378.76|378.91|378.76|378.91|378.66|10
1737372900000|2025-01-20 11:35:00|378.86|378.71|379.01|378.86|379.01|378.86|378.86|378.71|84
1737373200000|2025-01-20 11:40:00|379.06|378.91|378.86|378.71|379.11|378.96|378.86|378.71|45
1737373500000|2025-01-20 11:45:00|378.91|378.76|378.86|378.66|378.91|378.76|378.81|378.61|77
1737373800000|2025-01-20 11:50:00|378.81|378.61|378.71|378.56|378.81|378.66|378.71|378.56|46
1737374100000|2025-01-20 11:55:00|378.76|378.61|378.66|378.51|378.81|378.66|378.66|378.51|47
1737374400000|2025-01-20 12:00:00|378.61|378.46|378.51|378.36|378.66|378.51|378.46|378.31|45
1737374700000|2025-01-20 12:05:00|378.56|378.41|378.51|378.36|378.61|378.46|378.51|378.36|62
1737375000000|2025-01-20 12:10:00|378.46|378.31|378.41|378.26|378.46|378.31|378.41|378.26|54
1737375300000|2025-01-20 12:15:00|378.46|378.21|378.36|378.21|378.46|378.21|378.36|378.21|21
1737375600000|2025-01-20 12:20:00|378.41|378.16|378.36|378.21|378.41|378.21|378.31|378.16|28
1737375900000|2025-01-20 12:25:00|378.31|378.16|378.31|378.16|378.36|378.21|378.31|378.16|16
1737376200000|2025-01-20 12:30:00|378.36|378.21|378.71|378.51|378.71|378.51|378.36|378.16|12
1737376500000|2025-01-20 12:35:00|378.66|378.46|378.76|378.56|378.76|378.61|378.66|378.46|9
1737376800000|2025-01-20 12:40:00|378.71|378.61|378.81|378.61|378.81|378.66|378.71|378.56|9
1737377100000|2025-01-20 12:45:00|378.86|378.66|378.91|378.71|378.91|378.76|378.86|378.66|8
1737377400000|2025-01-20 12:50:00|378.86|378.76|378.86|378.66|378.91|378.76|378.81|378.66|4
1737377700000|2025-01-20 12:55:00||378.71||378.66||378.71||378.66|1
1737378000000|2025-01-20 13:00:00|378.81|378.61|378.71|378.51|378.81|378.61|378.66|378.46|19
1737378300000|2025-01-20 13:05:00|378.76|378.56|378.71|378.51|378.76|378.56|378.71|378.51|3
1737378600000|2025-01-20 13:10:00|378.66|378.56|378.76|378.56|378.76|378.56|378.66|378.51|7
1737378900000|2025-01-20 13:15:00|378.81|378.61|378.76|378.56|378.81|378.61|378.76|378.56|0
1737379200000|2025-01-20 13:20:00|378.81|378.61|378.81|378.61|378.81|378.61|378.76|378.61|1
1737379500000|2025-01-20 13:25:00|378.76|378.56|378.71|378.56|378.81|378.56|378.71|378.56|4
1737379800000|2025-01-20 13:30:00|378.66|378.51|380.16|379.96|380.16|379.96|378.51|378.31|307
1737380100000|2025-01-20 13:35:00|380.11|379.91|379.51|379.26|380.21|379.96|379.36|379.11|143
1737380400000|2025-01-20 13:40:00|379.46|379.36|379.51|379.31|379.56|379.36|379.21|379.01|195
1737380700000|2025-01-20 13:45:00|379.46|379.36|379.81|379.61|379.81|379.61|379.46|379.31|102
1737381000000|2025-01-20 13:50:00|379.76|379.56|379.96|379.76|380.01|379.76|379.66|379.46|74
1737381300000|2025-01-20 13:55:00|379.91|379.81|380.01|379.81|380.06|379.91|379.86|379.71|82
1737381600000|2025-01-20 14:00:00|379.96|379.86|380.01|379.86|380.16|380.01|379.96|379.81|56
1737381900000|2025-01-20 14:05:00|380.06|379.81|379.91|379.71|380.06|379.81|379.71|379.51|13
1737382200000|2025-01-20 14:10:00|379.96|379.76|379.76|379.61|379.96|379.76|379.61|379.46|1
1737382500000|2025-01-20 14:15:00|379.81|379.66|380.01|379.76|380.11|379.96|379.76|379.61|16
1737382800000|2025-01-20 14:20:00|379.96|379.86|380.16|379.96|380.16|380.01|379.91|379.71|42
1737383100000|2025-01-20 14:25:00|380.11|379.91|380.21|380.06|380.21|380.06|380.06|379.86|5
1737383400000|2025-01-20 14:30:00|380.26|380.11|380.51|380.36|380.51|380.36|380.16|379.96|95
1737383700000|2025-01-20 14:35:00|380.56|380.31|380.41|380.21|380.56|380.41|380.36|380.16|24
1737384000000|2025-01-20 14:40:00|380.36|380.26|380.86|380.71|380.91|380.76|380.36|380.26|39
1737384300000|2025-01-20 14:45:00|380.91|380.66|380.71|380.51|380.91|380.71|380.61|380.46|11
1737384600000|2025-01-20 14:50:00|380.66|380.56|380.76|380.56|380.81|380.61|380.66|380.46|3
1737384900000|2025-01-20 14:55:00|380.81|380.61|380.51|380.31|380.81|380.61|380.36|380.16|31
1737385200000|2025-01-20 15:00:00|380.46|380.26|380.41|380.21|380.46|380.26|380.31|380.06|5
1737385500000|2025-01-20 15:05:00|380.46|380.26|380.56|380.36|380.56|380.36|380.46|380.26|3
1737385800000|2025-01-20 15:10:00|380.51|380.31|380.46|380.26|380.66|380.46|380.46|380.26|2
1737386100000|2025-01-20 15:15:00|380.41|380.31|380.31|380.11|380.46|380.31|380.21|380.01|3
1737386400000|2025-01-20 15:20:00|380.26|380.06|380.11|379.91|380.26|380.06|380.06|379.86|2
1737386700000|2025-01-20 15:25:00|380.16|379.86|380.01|379.81|380.16|379.91|379.91|379.71|68
1737387000000|2025-01-20 15:30:00|380.06|379.86|380.11|379.91|380.16|380.01|379.91|379.71|36
1737387300000|2025-01-20 15:35:00|380.06|379.96|380.16|379.96|380.21|380.01|380.01|379.86|11
1737387600000|2025-01-20 15:40:00|380.11|380.01|379.86|379.66|380.11|380.01|379.81|379.61|24
1737387900000|2025-01-20 15:45:00|379.91|379.71|379.91|379.71|379.96|379.76|379.81|379.61|17
1737388200000|2025-01-20 15:50:00|379.86|379.66|380.01|379.81|380.01|379.86|379.86|379.66|17
1737388500000|2025-01-20 15:55:00|379.96|379.86|380.06|379.86|380.06|379.91|379.96|379.81|26
1737388800000|2025-01-20 16:00:00|380.11|379.91|380.16|380.01|380.21|380.06|380.01|379.86|10
1737389100000|2025-01-20 16:05:00|380.21|380.06|380.16|379.96|380.21|380.06|380.16|379.96|6
1737389400000|2025-01-20 16:10:00|380.21|380.01|380.16|379.96|380.21|380.01|380.01|379.86|38
1737389700000|2025-01-20 16:15:00|380.11|379.91|380.11|379.91|380.11|379.96|380.06|379.91|8
1737390000000|2025-01-20 16:20:00|380.16|379.96|380.11|379.96|380.16|380.01|380.11|379.96|22
1737390300000|2025-01-20 16:25:00|380.16|380.01|380.11|379.91|380.16|380.01|380.11|379.91|119
1737390600000|2025-01-20 16:30:00|380.06|379.86|380.06|379.86|380.11|379.96|380.01|379.86|5
1737390900000|2025-01-20 16:35:00|380.01|379.91|380.06|379.86|380.11|379.96|380.01|379.86|4
1737391200000|2025-01-20 16:40:00|380.01|379.91|380.06|379.86|380.11|379.91|380.01|379.86|2
1737391500000|2025-01-20 16:45:00|380.11|379.91|380.01|379.86|380.11|379.91|380.01|379.86|0
1737391800000|2025-01-20 16:50:00|380.06|379.91|380.11|379.91|380.11|379.91|380.01|379.86|7
1737392100000|2025-01-20 16:55:00|380.16|379.96|380.06|379.86|380.16|379.96|380.06|379.86|4
1737392400000|2025-01-20 17:00:00|380.11|379.91|380.01|379.86|380.11|379.91|380.01|379.81|16
1737392700000|2025-01-20 17:05:00|379.96|379.81|379.81|379.61|380.01|379.81|379.66|379.51|8
1737393000000|2025-01-20 17:10:00|379.76|379.56|379.76|379.56|379.81|379.61|379.71|379.51|4
1737393300000|2025-01-20 17:15:00|379.71|379.51|379.76|379.56|379.81|379.61|379.71|379.51|0
1737393600000|2025-01-20 17:20:00|379.81|379.61|379.51|379.11|379.86|379.71|379.41|379.11|27
1737393900000|2025-01-20 17:25:00|379.46|379.16|379.76|379.51|379.81|379.56|379.11|378.91|42
1737394200000|2025-01-20 17:30:00|379.71|379.46|379.91|379.76|379.96|379.76|379.71|379.46|2
1737394500000|2025-01-20 17:35:00|379.96|379.81|379.96|379.76|380.06|379.86|379.91|379.66|0
1737394800000|2025-01-20 17:40:00|380.01|379.81|379.81|379.61|380.01|379.86|379.76|379.51|1
1737395100000|2025-01-20 17:45:00|379.76|379.56|379.71|379.51|379.76|379.61|379.66|379.46|3
1737395400000|2025-01-20 17:50:00|379.76|379.46|379.91|379.71|379.91|379.76|379.71|379.46|6
1737395700000|2025-01-20 17:55:00|379.86|379.66|379.56|379.36|379.86|379.66|379.56|379.36|1
1737396000000|2025-01-20 18:00:00|379.61|379.41|379.66|379.41|379.66|379.41|379.61|379.41|0
1737396300000|2025-01-20 18:05:00|379.71|379.46|379.71|379.51|379.71|379.51|379.71|379.46|0
1737396600000|2025-01-20 18:10:00|379.66|379.46|379.66|379.46|379.66|379.46|379.66|379.46|0
1737396900000|2025-01-20 18:15:00|379.61|379.41|379.61|379.41|379.66|379.41|379.61|379.41|0
1737397200000|2025-01-20 18:20:00|379.56||379.56||379.61||379.56||1
1737397500000|2025-01-20 18:25:00|379.61||379.61||379.61||379.61||0
1737397800000|2025-01-20 18:30:00|379.56|379.46|379.56|379.36|379.56|379.46|379.56|379.36|0
1737398100000|2025-01-20 18:35:00|379.61|379.41|379.56|379.36|379.61|379.46|379.56|379.36|3
1737398400000|2025-01-20 18:40:00|379.66|379.41|379.66|379.46|379.66|379.46|379.66|379.41|1
1737398700000|2025-01-20 18:45:00|379.61|379.51|379.66|379.46|379.66|379.51|379.61|379.46|0
1737399000000|2025-01-20 18:50:00|379.71|379.51|379.66|379.46|379.71|379.51|379.66|379.46|0
1737399300000|2025-01-20 18:55:00||379.51||379.51||379.51||379.51|1
1737399600000|2025-01-20 19:00:00|379.71|379.46|379.71|379.51|379.71|379.51|379.66|379.46|1
1737401700000|2025-01-20 19:35:00|379.66|379.61|379.81|379.61|379.81|379.66|379.66|379.61|18
1737402000000|2025-01-20 19:40:00||379.66||379.61||379.66||379.61|3
1737402300000|2025-01-20 19:45:00|379.86|379.66|379.76|379.56|379.86|379.66|379.76|379.56|0
1737402600000|2025-01-20 19:50:00|379.81|379.61|379.81|379.61|379.81|379.61|379.81|379.61|0
1737402900000|2025-01-20 19:55:00||379.66||379.66||379.66||379.61|0
1737403200000|2025-01-20 20:00:00|379.86|379.61|379.81|379.66|379.86|379.66|379.81|379.61|7
1737403500000|2025-01-20 20:05:00|379.76|379.61|379.76|379.61|379.76|379.61|379.76|379.61|18
1737403800000|2025-01-20 20:10:00|379.81|379.66|379.76|379.61|379.81|379.66|379.76|379.61|1
1737404100000|2025-01-20 20:15:00|379.81||379.81||379.81||379.76||0
1737405300000|2025-01-20 20:35:00|379.86||379.86||379.86||379.86||0
1737405600000|2025-01-20 20:40:00|379.91|379.66|380.01|379.76|380.11|379.76|379.91|379.66|6
1737405900000|2025-01-20 20:45:00|379.96|379.71|380.01|379.71|380.01|379.71|379.96|379.71|0
1737406200000|2025-01-20 20:50:00|379.96|379.76|380.01|379.81|380.01|379.81|379.96|379.76|1
1737406500000|2025-01-20 20:55:00|379.96|379.61|379.96|379.81|380.01|379.81|379.96|379.61|7
1737406800000|2025-01-20 21:00:00||379.76||379.61||379.76||379.61|0
1737407400000|2025-01-20 21:10:00|380.06|379.46|380.06|379.46|380.06|379.46|380.06|379.46|1
1737414000000|2025-01-20 23:00:00|380.36|379.76|379.86|379.26|380.46|379.86|379.76|379.16|0
1737414300000|2025-01-20 23:05:00|379.96|379.36|379.96|379.36|380.06|379.46|379.86|379.26|0
1737414600000|2025-01-20 23:10:00|380.06|379.46|379.96|379.36|380.06|379.46|379.96|379.36|0
1737414900000|2025-01-20 23:15:00|380.06|379.46|380.16|379.56|380.16|379.56|380.06|379.46|0
1737415200000|2025-01-20 23:20:00|380.06|379.46|380.06|379.46|380.16|379.56|380.06|379.46|0
1737415500000|2025-01-20 23:25:00|380.16|379.56|380.06|379.46|380.16|379.56|380.06|379.46|0
1737415800000|2025-01-20 23:30:00|380.16|379.56|380.06|379.46|380.16|379.56|380.06|379.46|0
1737416100000|2025-01-20 23:35:00|379.96|379.36|379.96|379.36|380.06|379.46|379.96|379.36|0
1737416400000|2025-01-20 23:40:00|380.06|379.46|380.06|379.46|380.06|379.46|379.96|379.36|0
1737416700000|2025-01-20 23:45:00|379.96|379.36|380.16|379.56|380.26|379.66|379.96|379.36|0
1737417000000|2025-01-20 23:50:00|380.26|379.66|380.16|379.56|380.26|379.66|380.16|379.56|0
1737417300000|2025-01-20 23:55:00|380.26|379.66|380.26|379.66|380.26|379.66|380.16|379.56|0
1737417600000|2025-01-21 00:00:00|380.16|379.56|380.16|379.56|380.26|379.66|380.16|379.56|0
1737417900000|2025-01-21 00:05:00|380.26|379.66|380.36|379.76|380.36|379.76|380.16|379.56|0
1737418200000|2025-01-21 00:10:00|380.26|379.66|380.26|379.66|380.36|379.76|380.26|379.66|0
1737418500000|2025-01-21 00:15:00|380.36|379.76|380.16|379.56|380.36|379.76|380.16|379.56|0
1737418800000|2025-01-21 00:20:00|380.06|379.46|380.16|379.56|380.16|379.56|380.06|379.46|0
1737419100000|2025-01-21 00:25:00|380.06|379.46|380.06|379.46|380.06|379.46|379.96|379.36|0
1737419400000|2025-01-21 00:30:00|379.96|379.31|380.31|380.16|380.61|380.41|379.81|379.31|246
1737419700000|2025-01-21 00:35:00|380.26|380.11|380.21|380.06|380.46|380.31|380.21|380.06|152
1737420000000|2025-01-21 00:40:00|380.16|380.01|380.01|379.86|380.16|380.01|379.86|379.71|83
1737420300000|2025-01-21 00:45:00|379.96|379.81|380.01|379.81|380.01|379.86|379.91|379.76|86
1737420600000|2025-01-21 00:50:00|379.96|379.76|379.26|379.01|380.01|379.81|378.81|378.61|323
1737420900000|2025-01-21 00:55:00|379.21|378.96|377.76|377.56|379.21|379.01|377.71|377.51|244
1737421200000|2025-01-21 01:00:00|377.56|377.51|377.71|377.46|378.01|377.81|376.96|376.71|617
1737421500000|2025-01-21 01:05:00|377.66|377.56|378.31|378.11|378.51|378.31|377.66|377.56|241
1737421800000|2025-01-21 01:10:00|378.26|378.06|377.96|377.76|378.71|378.46|377.96|377.76|188
1737422100000|2025-01-21 01:15:00|377.91|377.71|377.56|377.41|378.31|378.11|377.51|377.36|243
1737422400000|2025-01-21 01:20:00|377.51|377.36|377.31|377.16|377.61|377.46|377.31|377.11|170
1737422700000|2025-01-21 01:25:00|377.26|377.11|377.01|376.81|377.51|377.36|376.66|376.51|501
1737423000000|2025-01-21 01:30:00|376.96|376.76|376.81|376.66|377.01|376.86|376.66|376.46|259
1737423300000|2025-01-21 01:35:00|376.86|376.71|376.41|376.26|376.86|376.71|376.01|375.86|282
1737423600000|2025-01-21 01:40:00|376.36|376.21|375.96|375.76|376.36|376.21|375.91|375.71|228
1737423900000|2025-01-21 01:45:00|375.91|375.71|376.21|376.01|376.21|376.06|375.76|375.61|225
1737424200000|2025-01-21 01:50:00|376.16|376.06|376.26|376.06|376.31|376.16|376.06|375.91|1634
1737424500000|2025-01-21 01:55:00|376.21|376.01|376.31|376.16|376.46|376.26|376.16|376.01|140
1737424800000|2025-01-21 02:00:00|376.36|376.11|376.36|376.21|376.51|376.31|376.11|375.91|321
1737425100000|2025-01-21 02:05:00|376.26|376.11|376.46|376.31|376.51|376.36|376.21|376.06|208
1737425400000|2025-01-21 02:10:00|376.41|376.26|376.66|376.51|376.81|376.66|376.41|376.26|186
1737425700000|2025-01-21 02:15:00|376.61|376.46|376.61|376.46|376.71|376.56|376.56|376.41|124
1737426000000|2025-01-21 02:20:00|376.66|376.41|376.86|376.71|376.86|376.71|376.56|376.41|128
1737426300000|2025-01-21 02:25:00|376.81|376.66|376.71|376.56|377.01|376.81|376.66|376.51|179
1737426600000|2025-01-21 02:30:00|376.61|376.51|376.46|376.31|376.71|376.56|376.36|376.16|124
1737426900000|2025-01-21 02:35:00|376.51|376.26|376.56|376.41|376.66|376.51|376.36|376.21|142
1737427200000|2025-01-21 02:40:00|376.61|376.46|376.56|376.41|376.66|376.51|376.46|376.31|93
1737427500000|2025-01-21 02:45:00|376.61|376.46|376.61|376.41|376.66|376.51|376.56|376.36|123
1737427800000|2025-01-21 02:50:00|376.56|376.36|376.51|376.36|376.56|376.36|376.41|376.21|111
1737428100000|2025-01-21 02:55:00|376.56|376.41|376.56|376.41|376.66|376.51|376.51|376.36|121
1737428400000|2025-01-21 03:00:00|376.51|376.36|376.76|376.61|376.76|376.61|376.51|376.31|127
1737428700000|2025-01-21 03:05:00|376.81|376.56|376.86|376.66|376.86|376.71|376.71|376.56|115
1737429000000|2025-01-21 03:10:00|376.91|376.71|376.86|376.71|376.91|376.76|376.71|376.56|130
1737429300000|2025-01-21 03:15:00|376.91|376.76|377.21|377.06|377.26|377.06|376.86|376.71|110
1737429600000|2025-01-21 03:20:00|377.16|377.01|377.21|377.06|377.21|377.06|377.06|376.91|130
1737429900000|2025-01-21 03:25:00|377.26|377.11|377.31|377.16|377.61|377.41|377.26|377.11|164
1737430200000|2025-01-21 03:30:00|377.26|377.11|377.26|377.11|377.31|377.16|377.21|377.01|107
1737430500000|2025-01-21 03:35:00|377.21|377.06|377.01|376.86|377.26|377.11|377.01|376.86|105
1737430800000|2025-01-21 03:40:00|377.06|376.91|377.01|376.86|377.11|376.91|376.96|376.81|143
1737431100000|2025-01-21 03:45:00|377.06|376.91|377.01|376.86|377.11|376.96|376.96|376.81|122
1737431400000|2025-01-21 03:50:00|376.96|376.81|377.11|376.96|377.21|377.06|376.86|376.71|131
1737431700000|2025-01-21 03:55:00|377.16|377.01|377.31|377.11|377.31|377.16|377.11|376.91|134
1737432000000|2025-01-21 04:00:00|377.36|377.16|377.41|377.21|377.41|377.26|377.11|376.96|155
1737432300000|2025-01-21 04:05:00|377.36|377.26|377.41|377.26|377.41|377.26|377.31|377.11|97
1737432600000|2025-01-21 04:10:00|377.36|377.21|377.46|377.31|377.46|377.31|377.36|377.21|125
1737432900000|2025-01-21 04:15:00|377.41|377.26|377.51|377.36|377.51|377.36|377.41|377.26|118
1737433200000|2025-01-21 04:20:00|377.56|377.41|377.61|377.46|377.61|377.46|377.56|377.41|115
1737433500000|2025-01-21 04:25:00|377.56|377.41|377.61|377.46|377.61|377.46|377.56|377.41|93
1737433800000|2025-01-21 04:30:00|377.56|377.41|377.76|377.61|377.76|377.61|377.51|377.36|180
1737434100000|2025-01-21 04:35:00|377.71|377.56|377.71|377.56|377.71|377.61|377.61|377.46|150
1737434400000|2025-01-21 04:40:00|377.76|377.61|377.76|377.56|377.81|377.61|377.66|377.51|132
1737434700000|2025-01-21 04:45:00|377.71|377.61|377.71|377.56|377.71|377.61|377.71|377.51|100
1737435000000|2025-01-21 04:50:00|377.76|377.61|377.76|377.61|377.81|377.61|377.71|377.56|146
1737435300000|2025-01-21 04:55:00|377.71|377.56|377.86|377.66|377.91|377.76|377.71|377.56|188
1737435600000|2025-01-21 05:00:00|377.71|377.71|377.91|377.76|377.96|377.76|377.71|377.51|220
1737435900000|2025-01-21 05:05:00|377.96|377.71|377.96|377.81|378.06|377.86|377.91|377.71|192
1737436200000|2025-01-21 05:10:00|377.91|377.76|378.01|377.86|378.01|377.86|377.86|377.71|146
1737436500000|2025-01-21 05:15:00|377.96|377.81|378.01|377.86|378.21|378.01|377.91|377.76|197
1737436800000|2025-01-21 05:20:00|378.06|377.91|378.31|378.16|378.31|378.16|378.06|377.86|106
1737437100000|2025-01-21 05:25:00|378.26|378.11|378.21|378.06|378.31|378.16|378.16|378.01|125
1737437400000|2025-01-21 05:30:00|378.26|378.01|378.11|377.96|378.26|378.06|378.06|377.91|130
1737437700000|2025-01-21 05:35:00|378.16|378.01|378.16|377.96|378.21|378.06|378.11|377.96|140
1737438000000|2025-01-21 05:40:00|378.21|378.01|378.36|378.21|378.36|378.21|378.16|377.96|116
1737438300000|2025-01-21 05:45:00|378.41|378.26|378.31|378.16|378.41|378.26|378.31|378.11|138
1737438600000|2025-01-21 05:50:00|378.26|378.11|378.26|378.11|378.36|378.21|378.26|378.11|112
1737438900000|2025-01-21 05:55:00|378.31|378.16|378.21|378.06|378.31|378.16|378.21|378.06|110
1737439200000|2025-01-21 06:00:00|378.26|378.11|378.21|378.06|378.31|378.11|378.11|377.96|117
1737439500000|2025-01-21 06:05:00|378.16|378.01|378.41|378.26|378.46|378.26|378.16|378.01|148
1737439800000|2025-01-21 06:10:00|378.46|378.31|378.36|378.21|378.46|378.31|378.31|378.16|131
1737440100000|2025-01-21 06:15:00|378.41|378.26|378.41|378.26|378.46|378.31|378.41|378.26|86
1737440400000|2025-01-21 06:20:00|378.46|378.31|378.41|378.21|378.51|378.31|378.36|378.21|97
1737440700000|2025-01-21 06:25:00|378.36|378.26|378.26|378.06|378.41|378.26|378.21|378.06|103
1737441000000|2025-01-21 06:30:00|378.21|378.11|378.21|378.01|378.26|378.11|378.01|377.86|128
1737441300000|2025-01-21 06:35:00|378.16|377.96|378.16|378.01|378.16|378.01|377.91|377.76|136
1737441600000|2025-01-21 06:40:00|378.21|378.06|378.36|378.21|378.36|378.21|378.16|378.01|87
1737441900000|2025-01-21 06:45:00|378.41|378.26|378.41|378.21|378.41|378.26|378.31|378.16|95
1737442200000|2025-01-21 06:50:00|378.36|378.26|378.11|377.96|378.41|378.26|378.11|377.96|111
1737442500000|2025-01-21 06:55:00|378.16|377.91|378.16|378.01|378.26|378.11|378.06|377.91|119
1737442800000|2025-01-21 07:00:00|378.21|377.96|378.11|377.96|378.21|378.01|378.06|377.86|102
1737443100000|2025-01-21 07:05:00|378.06|377.91|378.11|377.96|378.11|377.96|378.01|377.86|116
1737443400000|2025-01-21 07:10:00|378.16|378.01|378.26|378.11|378.26|378.11|378.11|377.96|114
1737443700000|2025-01-21 07:15:00|378.21|378.06|378.11|377.96|378.21|378.06|378.11|377.96|81
1737444000000|2025-01-21 07:20:00|378.01|377.86|378.16|378.01|378.16|378.01|378.01|377.86|92
1737444300000|2025-01-21 07:25:00|378.21|378.06|378.26|378.11|378.26|378.11|378.21|378.06|103
1737444600000|2025-01-21 07:30:00|378.31|378.16|378.36|378.21|378.36|378.21|378.31|378.11|130
1737444900000|2025-01-21 07:35:00|378.41|378.26|378.36|378.21|378.41|378.26|378.36|378.21|134
1737445200000|2025-01-21 07:40:00|378.31|378.16|378.41|378.26|378.46|378.31|378.31|378.16|119
1737445500000|2025-01-21 07:45:00|378.36|378.21|378.31|378.16|378.36|378.21|378.31|378.16|119
1737445800000|2025-01-21 07:50:00|378.36|378.21|378.41|378.26|378.41|378.26|378.31|378.16|112
1737446100000|2025-01-21 07:55:00|378.36|378.21|378.41|378.26|378.41|378.26|378.31|378.16|100
1737446400000|2025-01-21 08:00:00|378.36|378.21|378.31|378.16|378.41|378.21|378.16|378.01|227
1737446700000|2025-01-21 08:05:00|378.21|378.06|378.31|378.16|378.36|378.21|378.21|378.06|312
1737447000000|2025-01-21 08:10:00|378.36|378.11|378.36|378.16|378.41|378.26|378.31|378.11|186
1737447300000|2025-01-21 08:15:00|378.31|378.21|378.41|378.26|378.46|378.31|378.31|378.21|92
1737447600000|2025-01-21 08:20:00|378.46|378.31|378.26|378.11|378.46|378.31|378.26|378.06|235
1737447900000|2025-01-21 08:25:00|378.31|378.16|378.31|378.16|378.31|378.16|378.26|378.11|191
1737448200000|2025-01-21 08:30:00|378.36|378.11|378.36|378.21|378.36|378.21|378.21|378.06|247
1737448500000|2025-01-21 08:35:00|378.31|378.16|378.36|378.21|378.41|378.26|378.26|378.06|226
1737448800000|2025-01-21 08:40:00|378.26|378.11|378.16|378.01|378.36|378.16|378.11|377.96|429
1737449100000|2025-01-21 08:45:00|378.21|378.06|378.36|378.21|378.41|378.26|378.21|378.06|165
1737449400000|2025-01-21 08:50:00|378.31|378.16|378.61|378.41|378.66|378.51|378.31|378.16|184
1737449700000|2025-01-21 08:55:00|378.56|378.36|378.11|377.96|378.61|378.46|378.06|377.91|605
1737450000000|2025-01-21 09:00:00|378.06|377.91|377.76|377.56|378.06|377.91|377.66|377.51|1291
1737450300000|2025-01-21 09:05:00|377.71|377.61|377.96|377.81|378.16|378.01|377.71|377.61|1113
1737450600000|2025-01-21 09:10:00|377.91|377.76|378.06|377.91|378.21|378.01|377.91|377.71|118
1737450900000|2025-01-21 09:15:00|378.01|377.86|378.31|378.11|378.41|378.21|378.01|377.86|204
1737451200000|2025-01-21 09:20:00|378.46|377.86|378.56|377.96|378.66|378.06|378.46|377.86|0
1737451500000|2025-01-21 09:25:00|378.46|377.86|378.56|377.96|378.56|377.96|378.46|377.86|30
1737451800000|2025-01-21 09:30:00|378.66|378.06|378.66|378.06|378.66|378.06|378.56|377.96|0
1737452100000|2025-01-21 09:35:00|378.56|377.96|378.66|378.06|378.66|378.06|378.56|377.96|0
1737452400000|2025-01-21 09:40:00|378.56|377.96|378.56|377.96|378.66|378.06|378.56|377.96|0
1737452700000|2025-01-21 09:45:00|378.66|378.06|378.66|378.06|378.66|378.06|378.56|377.96|0
1737453000000|2025-01-21 09:50:00|378.26|377.76|378.31|378.11|378.61|378.46|378.21|377.76|298
1737453300000|2025-01-21 09:55:00|378.36|378.16|378.41|378.26|378.46|378.31|378.26|378.11|93
1737453600000|2025-01-21 10:00:00|378.46|378.31|378.66|378.46|378.71|378.56|378.46|378.26|97
1737453900000|2025-01-21 10:05:00|378.71|378.51|378.66|378.46|378.71|378.56|378.66|378.46|42
1737454200000|2025-01-21 10:10:00|378.61|378.51|378.61|378.41|378.71|378.51|378.56|378.36|35
1737454500000|2025-01-21 10:15:00|378.56|378.46|378.56|378.41|378.66|378.46|378.56|378.41|63
1737454800000|2025-01-21 10:20:00|378.61|378.46|378.61|378.46|378.66|378.51|378.56|378.41|48
1737455100000|2025-01-21 10:25:00|378.66|378.51|378.71|378.51|378.71|378.51|378.61|378.46|40
1737455400000|2025-01-21 10:30:00|378.66|378.56|378.71|378.56|378.76|378.61|378.66|378.51|70
1737455700000|2025-01-21 10:35:00|378.76|378.61|378.66|378.51|378.76|378.61|378.66|378.51|49
1737456000000|2025-01-21 10:40:00|378.61|378.46|378.61|378.46|378.66|378.51|378.56|378.41|38
1737456300000|2025-01-21 10:45:00|378.56|378.41|378.56|378.41|378.66|378.51|378.56|378.36|30
1737456600000|2025-01-21 10:50:00|378.51|378.36|378.56|378.41|378.56|378.41|378.51|378.36|29
1737456900000|2025-01-21 10:55:00|378.61|378.46|378.46|378.31|378.61|378.46|378.41|378.26|44
1737457200000|2025-01-21 11:00:00|378.41|378.26|378.41|378.26|378.46|378.31|378.36|378.16|12
1737457500000|2025-01-21 11:05:00|378.46|378.21|378.46|378.26|378.46|378.31|378.36|378.21|7
1737457800000|2025-01-21 11:10:00|378.41|378.31|378.36|378.16|378.46|378.31|378.31|378.16|15
1737458100000|2025-01-21 11:15:00|378.31|378.11|378.06|377.91|378.36|378.11|378.06|377.91|35
1737458400000|2025-01-21 11:20:00|378.11|377.86|377.91|377.76|378.11|377.91|377.81|377.66|117
1737458700000|2025-01-21 11:25:00|377.86|377.71|377.86|377.71|377.96|377.81|377.81|377.66|130
1737459000000|2025-01-21 11:30:00|377.81|377.66|377.81|377.66|377.86|377.71|377.66|377.46|68
1737459300000|2025-01-21 11:35:00|377.86|377.71|377.71|377.56|377.86|377.71|377.71|377.56|37
1737459600000|2025-01-21 11:40:00|377.66|377.51|377.66|377.51|377.71|377.56|377.66|377.51|27
1737459900000|2025-01-21 11:45:00|377.61|377.46|377.61|377.41|377.66|377.46|377.56|377.41|27
1737460200000|2025-01-21 11:50:00|377.56|377.46|377.86|377.66|377.91|377.76|377.56|377.46|71
1737460500000|2025-01-21 11:55:00|377.81|377.61|377.86|377.66|377.86|377.66|377.66|377.51|46
1737460800000|2025-01-21 12:00:00|377.81|377.61|377.76|377.56|377.81|377.61|377.66|377.46|11
1737461100000|2025-01-21 12:05:00|377.81|377.61|377.86|377.66|377.86|377.71|377.76|377.56|11
1737461400000|2025-01-21 12:10:00|377.81|377.61|377.86|377.66|377.86|377.71|377.76|377.61|10
1737461700000|2025-01-21 12:15:00|377.81|377.71|377.86|377.71|377.86|377.71|377.81|377.61|9
1737462000000|2025-01-21 12:20:00|377.81|377.66|377.86|377.71|377.86|377.71|377.81|377.66|15
1737462300000|2025-01-21 12:25:00|377.81|377.61|377.91|377.76|377.91|377.76|377.76|377.61|37
1737462600000|2025-01-21 12:30:00|377.86|377.71|377.81|377.66|377.91|377.76|377.76|377.61|20
1737462900000|2025-01-21 12:35:00|377.76|377.61|377.86|377.71|377.91|377.76|377.76|377.61|27
1737463200000|2025-01-21 12:40:00|377.81|377.66|377.76|377.61|377.86|377.66|377.76|377.61|13
1737463500000|2025-01-21 12:45:00|377.71|377.56|377.66|377.51|377.81|377.61|377.66|377.51|16
1737463800000|2025-01-21 12:50:00|377.61|377.46|377.71|377.56|377.76|377.56|377.61|377.46|20
1737464100000|2025-01-21 12:55:00|377.66|377.51|377.66|377.51|377.71|377.51|377.61|377.46|31
1737464400000|2025-01-21 13:00:00|377.61|377.46|377.61|377.41|377.71|377.51|377.56|377.41|45
1737464700000|2025-01-21 13:05:00|377.56|377.36|377.56|377.36|377.61|377.41|377.46|377.26|62
1737465000000|2025-01-21 13:10:00|377.61|377.41|377.56|377.36|377.61|377.46|377.51|377.36|21
1737465300000|2025-01-21 13:15:00|377.51|377.41|377.56|377.41|377.61|377.46|377.51|377.36|10
1737465600000|2025-01-21 13:20:00|377.61|377.46|377.56|377.41|377.66|377.51|377.56|377.41|14
1737465900000|2025-01-21 13:25:00|377.61|377.51|377.76|377.56|377.81|377.66|377.56|377.51|33
1737466200000|2025-01-21 13:30:00|377.81|377.61|377.81|377.66|377.91|377.76|377.81|377.61|10
1737466500000|2025-01-21 13:35:00|377.76|377.61|377.81|377.61|377.86|377.66|377.66|377.51|19
1737466800000|2025-01-21 13:40:00|377.76|377.56|377.81|377.61|377.81|377.66|377.76|377.56|4
1737467100000|2025-01-21 13:45:00|377.76|377.66|377.81|377.66|377.86|377.71|377.71|377.56|18
1737467400000|2025-01-21 13:50:00|377.76|377.61|377.86|377.71|377.91|377.76|377.76|377.56|118
1737467700000|2025-01-21 13:55:00|377.81|377.66|377.81|377.66|377.91|377.71|377.81|377.66|47
1737468000000|2025-01-21 14:00:00|377.91|377.71|377.96|377.76|377.96|377.81|377.86|377.71|15
1737468300000|2025-01-21 14:05:00|377.91|377.71|377.91|377.76|377.91|377.76|377.81|377.66|20
1737468600000|2025-01-21 14:10:00|377.96|377.81|378.01|377.81|378.01|377.81|377.86|377.71|43
1737468900000|2025-01-21 14:15:00|377.96|377.76|377.86|377.71|378.01|377.81|377.81|377.66|63
1737469200000|2025-01-21 14:20:00|377.91|377.66|377.81|377.66|377.91|377.76|377.81|377.66|46
1737469500000|2025-01-21 14:25:00|377.86|377.61|378.01|377.81|378.01|377.86|377.81|377.61|103
1737469800000|2025-01-21 14:30:00|377.96|377.86|378.46|378.26|378.86|378.71|377.96|377.76|334
1737470100000|2025-01-21 14:35:00|378.51|378.31|378.11|377.91|378.51|378.31|377.91|377.66|110
1737470400000|2025-01-21 14:40:00|378.16|377.96|377.81|377.56|378.21|378.01|377.66|377.46|20
1737470700000|2025-01-21 14:45:00|377.76|377.61|378.36|378.11|378.46|378.21|377.76|377.51|145
1737471000000|2025-01-21 14:50:00|378.41|378.16|377.91|377.71|378.56|378.36|377.86|377.66|44
1737471300000|2025-01-21 14:55:00|377.96|377.76|378.06|377.86|378.31|378.11|377.96|377.76|26
1737471600000|2025-01-21 15:00:00|378.01|377.91|378.06|377.86|378.16|377.96|377.86|377.71|27
1737471900000|2025-01-21 15:05:00|378.01|377.81|378.26|378.06|378.41|378.16|377.96|377.76|20
1737472200000|2025-01-21 15:10:00|378.21|378.01|377.86|377.66|378.26|378.11|377.76|377.56|26
1737472500000|2025-01-21 15:15:00|377.91|377.71|378.16|377.96|378.16|377.96|377.91|377.66|22
1737472800000|2025-01-21 15:20:00|378.11|378.01|378.26|378.11|378.36|378.21|378.11|377.91|42
1737473100000|2025-01-21 15:25:00|378.31|378.16|378.51|378.36|378.61|378.41|378.31|378.16|61
1737473400000|2025-01-21 15:30:00|378.46|378.31|378.36|378.21|378.46|378.36|378.31|378.11|74
1737473700000|2025-01-21 15:35:00|378.31|378.16|378.56|378.36|378.56|378.41|378.31|378.16|67
1737474000000|2025-01-21 15:40:00|378.51|378.41|378.61|378.41|378.61|378.46|378.51|378.31|56
1737474300000|2025-01-21 15:45:00|378.56|378.36|378.41|378.21|378.61|378.41|378.36|378.21|45
1737474600000|2025-01-21 15:50:00|378.36|378.26|378.36|378.21|378.46|378.26|378.26|378.06|34
1737474900000|2025-01-21 15:55:00|378.41|378.16|378.51|378.36|378.56|378.41|378.26|378.11|48
1737475200000|2025-01-21 16:00:00|378.46|378.31|378.46|378.31|378.46|378.31|378.26|378.06|56
1737475500000|2025-01-21 16:05:00|378.51|378.36|378.76|378.61|378.76|378.61|378.51|378.31|47
1737475800000|2025-01-21 16:10:00|378.81|378.66|378.91|378.71|378.91|378.71|378.76|378.56|25
1737476100000|2025-01-21 16:15:00|378.86|378.76|378.81|378.61|378.96|378.76|378.66|378.46|23
1737476400000|2025-01-21 16:20:00|378.86|378.66|378.86|378.71|378.96|378.81|378.81|378.61|59
1737476700000|2025-01-21 16:25:00|378.91|378.76|378.86|378.71|378.91|378.76|378.76|378.61|201
1737477000000|2025-01-21 16:30:00|378.81|378.66|378.76|378.61|378.91|378.76|378.76|378.61|27
1737477300000|2025-01-21 16:35:00|378.71|378.56|378.61|378.41|378.76|378.61|378.56|378.41|48
1737477600000|2025-01-21 16:40:00|378.56|378.46|378.46|378.31|378.66|378.46|378.41|378.26|34
1737477900000|2025-01-21 16:45:00|378.51|378.36|378.76|378.56|378.76|378.56|378.46|378.31|71
1737478200000|2025-01-21 16:50:00|378.71|378.51|378.91|378.71|378.96|378.76|378.66|378.51|48
1737478500000|2025-01-21 16:55:00|378.96|378.76|378.91|378.71|378.96|378.76|378.81|378.61|12
1737478800000|2025-01-21 17:00:00|378.86|378.66|378.81|378.61|378.86|378.71|378.71|378.51|41
1737479100000|2025-01-21 17:05:00|378.76|378.66|378.86|378.71|378.86|378.71|378.76|378.61|19
1737479400000|2025-01-21 17:10:00|378.91|378.76|378.81|378.66|378.91|378.76|378.81|378.66|19
1737479700000|2025-01-21 17:15:00|378.86|378.71|378.71|378.51|378.86|378.71|378.66|378.51|37
1737480000000|2025-01-21 17:20:00|378.76|378.56|378.76|378.61|378.81|378.66|378.66|378.51|21
1737480300000|2025-01-21 17:25:00|378.81|378.56|378.86|378.71|378.96|378.81|378.76|378.56|12
1737480600000|2025-01-21 17:30:00|378.81|378.66|378.96|378.81|379.01|378.81|378.81|378.66|15
1737480900000|2025-01-21 17:35:00|379.01|378.76|378.96|378.81|379.01|378.81|378.86|378.71|806
1737481200000|2025-01-21 17:40:00|379.01|378.76|379.01|378.86|379.11|378.96|379.01|378.76|26
1737481500000|2025-01-21 17:45:00|379.06|378.91|379.06|378.86|379.11|378.96|379.01|378.86|7
1737481800000|2025-01-21 17:50:00|379.11|378.91|379.16|378.96|379.16|379.01|379.06|378.86|13
1737482100000|2025-01-21 17:55:00|379.21|379.01|379.11|378.91|379.21|379.01|379.06|378.91|21
1737482400000|2025-01-21 18:00:00|379.06|378.96|379.21|379.01|379.21|379.06|379.06|378.96|24
1737482700000|2025-01-21 18:05:00|379.16|379.06|379.16|379.01|379.21|379.06|379.16|379.01|20
1737483000000|2025-01-21 18:10:00|379.21|379.06|379.21|379.01|379.21|379.06|379.16|379.01|11
1737483300000|2025-01-21 18:15:00|379.26|379.06|379.21|379.06|379.31|379.16|379.21|379.01|16
1737483600000|2025-01-21 18:20:00|379.26|379.01|379.16|379.01|379.26|379.06|379.16|379.01|32
1737483900000|2025-01-21 18:25:00|379.11|378.96|379.11|378.91|379.16|379.01|379.06|378.91|23
1737484200000|2025-01-21 18:30:00|379.06|378.96|379.06|378.91|379.16|379.01|379.06|378.86|20
1737484500000|2025-01-21 18:35:00|379.01|378.86|379.01|378.81|379.06|378.86|378.96|378.81|28
1737484800000|2025-01-21 18:40:00|379.06|378.86|379.01|378.86|379.06|378.91|378.96|378.81|10
1737485100000|2025-01-21 18:45:00|379.06|378.81|378.96|378.81|379.06|378.91|378.96|378.76|2
1737485400000|2025-01-21 18:50:00|379.01|378.86|379.01|378.81|379.06|378.86|379.01|378.81|8
1737485700000|2025-01-21 18:55:00|379.06|378.86|379.11|378.91|379.11|378.96|379.01|378.81|14
1737486000000|2025-01-21 19:00:00|379.06|378.96|379.06|378.86|379.06|378.96|379.01|378.86|2
1737486300000|2025-01-21 19:05:00|379.01|378.91|379.16|378.96|379.16|378.96|379.01|378.86|14
1737486600000|2025-01-21 19:10:00|379.11|379.01|379.16|378.96|379.16|379.01|379.11|378.96|6
1737486900000|2025-01-21 19:15:00|379.11|379.01|379.06|378.86|379.11|379.01|378.96|378.81|10
1737487200000|2025-01-21 19:20:00|379.01|378.91|379.01|378.86|379.06|378.91|378.91|378.76|22
1737487500000|2025-01-21 19:25:00|379.06|378.91|379.16|379.01|379.16|379.01|379.06|378.86|4
1737487800000|2025-01-21 19:30:00|379.11|378.96|379.06|378.91|379.16|378.96|379.06|378.91|7
1737488100000|2025-01-21 19:35:00|379.11|378.96|379.11|378.96|379.16|378.96|379.06|378.91|11
1737488400000|2025-01-21 19:40:00|379.16|379.01|379.11|378.91|379.21|379.01|379.06|378.91|4
1737488700000|2025-01-21 19:45:00|379.06|378.96|379.11|378.91|379.11|378.96|379.06|378.91|18
1737489000000|2025-01-21 19:50:00|379.06|378.86|379.11|378.96|379.11|378.96|378.96|378.81|20
1737489300000|2025-01-21 19:55:00|379.16|379.01|379.21|379.06|379.21|379.06|379.16|379.01|3
1737489600000|2025-01-21 20:00:00|379.16|379.01|379.31|379.11|379.31|379.11|379.16|378.96|9
1737489900000|2025-01-21 20:05:00||379.16||379.16||379.16||379.11|3
1737490200000|2025-01-21 20:10:00|379.26|379.11|379.31|379.11|379.31|379.16|379.26|379.11|13
1737490500000|2025-01-21 20:15:00|379.36|379.16|379.41|379.26|379.41|379.26|379.36|379.11|20
1737490800000|2025-01-21 20:20:00|379.36|379.21|379.41|379.26|379.41|379.26|379.36|379.21|17
1737491100000|2025-01-21 20:25:00|379.36|379.21|379.51|379.31|379.51|379.36|379.36|379.21|22
1737491400000|2025-01-21 20:30:00|379.46|379.26|379.41|379.21|379.46|379.31|379.41|379.21|11
1737491700000|2025-01-21 20:35:00|379.36|379.16|379.46|379.31|379.46|379.31|379.36|379.16|19
1737492000000|2025-01-21 20:40:00|379.41|379.26|379.31|379.11|379.41|379.31|379.26|379.06|7
1737492300000|2025-01-21 20:45:00|379.36|379.06|379.36|379.21|379.36|379.21|379.26|379.06|4
1737492600000|2025-01-21 20:50:00|379.41|379.16|379.26|379.06|379.51|379.36|379.26|379.01|8
1737492900000|2025-01-21 20:55:00|379.31|379.01|379.46|379.26|379.46|379.26|379.31|379.01|60
1737493200000|2025-01-21 21:00:00|379.51|379.31|379.61|379.41|379.66|379.51|379.46|379.31|25
1737493500000|2025-01-21 21:05:00|379.56|379.46|379.56|379.36|379.61|379.46|379.56|379.36|5
1737493800000|2025-01-21 21:10:00|379.61|379.41|379.76|379.16|379.76|379.41|379.56|379.16|0
1737494100000|2025-01-21 21:15:00|379.86|379.26|379.76|379.16|379.86|379.26|379.76|379.16|0
1737494400000|2025-01-21 21:20:00|379.86|379.26|379.86|379.26|379.86|379.26|379.76|379.16|0
1737495000000|2025-01-21 21:30:00|379.76|379.16|379.86|379.26|379.86|379.26|379.76|379.16|0
1737495300000|2025-01-21 21:35:00|379.76|379.16|379.86|379.26|379.86|379.26|379.76|379.16|0
1737496500000|2025-01-21 21:55:00|379.96|379.36|379.96|379.36|379.96|379.36|379.86|379.26|0
1737496800000|2025-01-21 22:00:00|379.86|379.26|379.86|379.26|379.86|379.26|379.86|379.26|0
1737497100000|2025-01-21 22:05:00|379.96|379.36|379.86|379.26|379.96|379.36|379.86|379.26|0
1737497400000|2025-01-21 22:10:00|379.96|379.36|379.96|379.36|379.96|379.36|379.86|379.26|0
1737498000000|2025-01-21 22:20:00|379.86|379.26|379.86|379.26|379.96|379.36|379.86|379.26|0
1737498300000|2025-01-21 22:25:00|379.96|379.36|379.96|379.36|379.96|379.36|379.86|379.26|0
1737498600000|2025-01-21 22:30:00|380.06|379.46|380.06|379.46|380.06|379.46|380.06|379.46|0
1737498900000|2025-01-21 22:35:00|379.96|379.36|379.96|379.36|379.96|379.36|379.96|379.36|0
1737499200000|2025-01-21 22:40:00|380.06|379.46|380.06|379.46|380.06|379.46|379.96|379.36|0
1737499800000|2025-01-21 22:50:00|380.16|379.56|380.06|379.46|380.16|379.56|380.06|379.46|0
1737500400000|2025-01-21 23:00:00|379.96|379.36|379.76|379.16|380.26|379.66|379.76|379.16|0
1737500700000|2025-01-21 23:05:00|379.86|379.26|379.96|379.36|379.96|379.36|379.86|379.26|0
1737501000000|2025-01-21 23:10:00|379.86|379.26|380.06|379.46|380.06|379.46|379.86|379.26|0
1737501300000|2025-01-21 23:15:00|379.96|379.36|379.96|379.36|380.06|379.46|379.86|379.26|0
1737501600000|2025-01-21 23:20:00|379.86|379.26|379.96|379.36|379.96|379.36|379.86|379.26|0
1737501900000|2025-01-21 23:25:00|379.86|379.26|379.86|379.26|379.86|379.26|379.86|379.26|0
1737502200000|2025-01-21 23:30:00|379.96|379.36|379.96|379.36|379.96|379.36|379.86|379.26|0
1737502500000|2025-01-21 23:35:00|379.86|379.26|379.96|379.36|379.96|379.36|379.86|379.26|0
1737503100000|2025-01-21 23:45:00|380.06|379.46|380.06|379.46|380.06|379.46|380.06|379.46|0
1737503700000|2025-01-21 23:55:00|380.16|379.56|380.16|379.56|380.16|379.56|380.16|379.56|0
1737504300000|2025-01-22 00:05:00|380.06|379.46|380.16|379.56|380.16|379.56|380.06|379.46|0
1737504600000|2025-01-22 00:10:00|380.06|379.46|380.06|379.46|380.16|379.56|380.06|379.46|0
1737504900000|2025-01-22 00:15:00|380.16|379.56|380.06|379.46|380.16|379.56|380.06|379.46|0
1737505200000|2025-01-22 00:20:00|380.16|379.56|380.16|379.56|380.16|379.56|380.16|379.56|0
1737505800000|2025-01-22 00:30:00|379.91|379.66|380.16|380.01|380.56|380.36|379.81|379.56|465
1737506100000|2025-01-22 00:35:00|380.11|379.96|380.11|379.96|380.26|380.11|379.96|379.76|232
1737506400000|2025-01-22 00:40:00|380.16|380.01|380.26|380.11|380.41|380.26|380.11|379.96|198
1737506700000|2025-01-22 00:45:00|380.31|380.21|380.51|380.36|380.56|380.41|380.26|380.21|183
1737507000000|2025-01-22 00:50:00|380.56|380.31|380.71|380.51|380.71|380.56|380.51|380.31|272
1737507300000|2025-01-22 00:55:00|380.66|380.56|380.21|380.01|380.76|380.61|380.21|380.01|238
1737507600000|2025-01-22 01:00:00|380.11|379.91|380.01|379.81|380.21|380.01|379.56|379.41|670
1737507900000|2025-01-22 01:05:00|379.96|379.86|380.11|379.91|380.31|380.11|379.91|379.76|291
1737508200000|2025-01-22 01:10:00|380.06|379.86|379.96|379.81|380.16|380.01|379.91|379.71|279
1737508500000|2025-01-22 01:15:00|380.01|379.86|380.16|380.01|380.26|380.11|380.01|379.86|257
1737508800000|2025-01-22 01:20:00|380.11|379.96|380.41|380.21|380.41|380.21|380.06|379.91|277
1737509100000|2025-01-22 01:25:00|380.36|380.26|380.56|380.41|380.56|380.41|380.31|380.16|155
1737509400000|2025-01-22 01:30:00|380.51|380.36|380.11|379.96|380.51|380.36|380.11|379.96|301
1737509700000|2025-01-22 01:35:00|380.06|379.91|380.36|380.21|380.51|380.36|380.06|379.91|181
1737510000000|2025-01-22 01:40:00|380.31|380.16|380.01|379.86|380.31|380.16|380.01|379.86|1787
1737510300000|2025-01-22 01:45:00|380.06|379.91|380.16|380.01|380.16|380.01|379.91|379.76|177
1737510600000|2025-01-22 01:50:00|380.11|379.96|379.91|379.76|380.16|380.01|379.86|379.71|189
1737510900000|2025-01-22 01:55:00|379.86|379.71|379.96|379.81|380.01|379.86|379.86|379.66|253
1737511200000|2025-01-22 02:00:00|379.91|379.76|379.96|379.81|379.96|379.81|379.81|379.66|144
1737511500000|2025-01-22 02:05:00|379.91|379.76|379.81|379.66|379.96|379.81|379.81|379.66|209
1737511800000|2025-01-22 02:10:00|379.76|379.61|380.01|379.86|380.06|379.86|379.76|379.61|131
1737512100000|2025-01-22 02:15:00|380.06|379.81|379.81|379.66|380.11|379.96|379.81|379.66|197
1737512400000|2025-01-22 02:20:00|379.76|379.61|379.76|379.61|379.86|379.71|379.66|379.51|148
1737512700000|2025-01-22 02:25:00|379.71|379.56|379.76|379.61|379.91|379.71|379.71|379.56|85
1737513000000|2025-01-22 02:30:00|379.81|379.56|379.86|379.71|379.86|379.71|379.76|379.56|149
1737513300000|2025-01-22 02:35:00|379.91|379.66|379.91|379.76|380.01|379.81|379.86|379.66|312
1737513600000|2025-01-22 02:40:00|379.86|379.71|379.96|379.76|380.01|379.81|379.86|379.71|164
1737513900000|2025-01-22 02:45:00|379.91|379.71|379.96|379.81|380.01|379.86|379.86|379.71|214
1737514200000|2025-01-22 02:50:00|380.01|379.86|380.01|379.86|380.01|379.86|379.96|379.81|131
1737514500000|2025-01-22 02:55:00|379.96|379.81|380.16|380.01|380.21|380.01|379.96|379.81|185
1737514800000|2025-01-22 03:00:00|380.11|379.96|380.26|380.06|380.36|380.21|380.11|379.96|456
1737515100000|2025-01-22 03:05:00|380.21|380.01|380.11|379.96|380.21|380.01|380.01|379.86|262
1737515400000|2025-01-22 03:10:00|380.16|380.01|380.16|380.01|380.21|380.06|380.11|379.96|170
1737515700000|2025-01-22 03:15:00|380.21|380.06|379.91|379.71|380.21|380.06|379.91|379.71|199
1737516000000|2025-01-22 03:20:00|379.86|379.76|379.96|379.81|379.96|379.81|379.86|379.71|154
1737516300000|2025-01-22 03:25:00|380.01|379.86|379.86|379.71|380.01|379.86|379.86|379.66|141
1737516600000|2025-01-22 03:30:00|379.81|379.66|379.91|379.76|379.96|379.76|379.81|379.66|140
1737516900000|2025-01-22 03:35:00|379.86|379.71|379.91|379.76|379.96|379.81|379.86|379.71|234
1737517200000|2025-01-22 03:40:00|379.86|379.71|379.86|379.71|379.91|379.71|379.76|379.61|137
1737517500000|2025-01-22 03:45:00|379.91|379.76|379.86|379.66|379.96|379.81|379.81|379.66|212
1737517800000|2025-01-22 03:50:00|379.81|379.71|379.81|379.66|379.86|379.71|379.76|379.61|151
1737518100000|2025-01-22 03:55:00|379.86|379.71|379.86|379.71|379.91|379.71|379.81|379.66|127
1737518400000|2025-01-22 04:00:00|379.81|379.66|379.76|379.61|379.81|379.66|379.76|379.61|165
1737518700000|2025-01-22 04:05:00|379.81|379.56|379.76|379.61|379.81|379.66|379.76|379.56|110
1737519000000|2025-01-22 04:10:00|379.81|379.66|379.76|379.61|379.81|379.66|379.76|379.61|179
1737519300000|2025-01-22 04:15:00|379.66|379.51|379.66|379.51|379.66|379.51|379.61|379.46|117
1737519600000|2025-01-22 04:20:00|379.71|379.46|379.76|379.61|379.76|379.61|379.71|379.46|208
1737519900000|2025-01-22 04:25:00|379.71|379.56|379.71|379.56|379.71|379.56|379.71|379.56|93
1737520200000|2025-01-22 04:30:00|379.76|379.61|379.91|379.76|379.91|379.76|379.71|379.56|177
1737520500000|2025-01-22 04:35:00|379.86|379.71|379.91|379.76|379.96|379.81|379.86|379.71|214
1737520800000|2025-01-22 04:40:00|379.96|379.81|380.01|379.86|380.06|379.91|379.96|379.81|95
1737521100000|2025-01-22 04:45:00|379.96|379.81|379.96|379.81|380.01|379.86|379.96|379.81|331
1737521400000|2025-01-22 04:50:00|380.01|379.86|380.11|379.96|380.11|379.96|380.01|379.86|143
1737521700000|2025-01-22 04:55:00|380.16|380.01|380.01|379.86|380.16|380.01|380.01|379.86|210
1737522000000|2025-01-22 05:00:00|379.96|379.81|379.91|379.76|379.96|379.81|379.86|379.71|285
1737522300000|2025-01-22 05:05:00|379.96|379.71|379.91|379.71|379.96|379.76|379.81|379.66|153
1737522600000|2025-01-22 05:10:00|379.86|379.76|379.76|379.61|379.91|379.76|379.76|379.61|229
1737522900000|2025-01-22 05:15:00|379.71|379.56|379.81|379.66|379.81|379.66|379.61|379.46|166
1737523200000|2025-01-22 05:20:00|379.76|379.61|379.56|379.36|379.76|379.61|379.36|379.21|421
1737523500000|2025-01-22 05:25:00|379.51|379.41|379.46|379.31|379.61|379.41|379.46|379.31|170
1737523800000|2025-01-22 05:30:00|379.41|379.26|379.36|379.21|379.51|379.31|379.31|379.16|184
1737524100000|2025-01-22 05:35:00|379.31|379.16|379.31|379.16|379.41|379.21|379.31|379.16|101
1737524400000|2025-01-22 05:40:00|379.36|379.21|379.36|379.21|379.41|379.26|379.31|379.16|100
1737524700000|2025-01-22 05:45:00|379.31|379.16|379.31|379.16|379.36|379.21|379.31|379.16|174
1737525000000|2025-01-22 05:50:00|379.26|379.11|379.21|379.06|379.31|379.16|379.16|379.01|196
1737525300000|2025-01-22 05:55:00|379.26|379.01|379.11|378.96|379.26|379.06|379.11|378.96|194
1737525600000|2025-01-22 06:00:00|379.06|378.91|378.96|378.81|379.11|378.91|378.91|378.76|251
1737525900000|2025-01-22 06:05:00|379.01|378.86|379.11|378.96|379.11|378.96|378.96|378.76|187
1737526200000|2025-01-22 06:10:00|379.16|379.01|379.21|379.06|379.31|379.16|379.11|378.96|197
1737526500000|2025-01-22 06:15:00|379.16|379.01|379.11|378.96|379.16|379.01|379.11|378.96|150
1737526800000|2025-01-22 06:20:00|379.16|379.01|379.11|378.91|379.16|379.01|379.06|378.91|154
1737527100000|2025-01-22 06:25:00|379.06|378.96|379.11|378.96|379.11|378.96|379.06|378.91|166
1737527400000|2025-01-22 06:30:00|379.16|378.91|379.01|378.86|379.16|379.01|379.01|378.86|182
1737527700000|2025-01-22 06:35:00|379.06|378.91|379.16|379.01|379.21|379.06|379.01|378.91|215
1737528000000|2025-01-22 06:40:00|379.21|378.96|379.21|379.06|379.26|379.11|379.11|378.96|135
1737528300000|2025-01-22 06:45:00|379.26|379.11|379.06|378.91|379.26|379.11|379.06|378.91|230
1737528600000|2025-01-22 06:50:00|379.01|378.86|378.96|378.76|379.01|378.86|378.86|378.71|113
1737528900000|2025-01-22 06:55:00|378.91|378.81|379.01|378.86|379.11|378.91|378.91|378.76|243
1737529200000|2025-01-22 07:00:00|379.06|378.91|379.11|378.96|379.11|378.96|379.01|378.86|179
1737529500000|2025-01-22 07:05:00|379.16|379.01|379.26|379.11|379.26|379.11|379.11|378.96|157
1737529800000|2025-01-22 07:10:00|379.31|379.06|379.31|379.11|379.36|379.21|379.26|379.06|171
1737530100000|2025-01-22 07:15:00|379.26|379.16|379.41|379.26|379.46|379.26|379.26|379.11|149
1737530400000|2025-01-22 07:20:00|379.46|379.21|379.46|379.31|379.51|379.36|379.36|379.21|161
1737530700000|2025-01-22 07:25:00|379.51|379.36|379.61|379.46|379.61|379.46|379.51|379.36|182
1737531000000|2025-01-22 07:30:00|379.56|379.41|379.41|379.26|379.61|379.46|379.41|379.26|215
1737531300000|2025-01-22 07:35:00|379.46|379.21|379.41|379.21|379.46|379.26|379.31|379.16|222
1737531600000|2025-01-22 07:40:00|379.46|379.26|379.41|379.26|379.51|379.36|379.41|379.26|167
1737531900000|2025-01-22 07:45:00|379.36|379.21|379.46|379.31|379.46|379.31|379.31|379.16|250
1737532200000|2025-01-22 07:50:00|379.41|379.26|379.26|379.11|379.41|379.26|379.26|379.06|188
1737532500000|2025-01-22 07:55:00|379.21|379.06|379.26|379.11|379.26|379.11|379.21|379.06|159
1737532800000|2025-01-22 08:00:00|379.31|379.16|379.36|379.21|379.46|379.31|379.31|379.16|250
1737533100000|2025-01-22 08:05:00|379.41|379.26|379.51|379.31|379.56|379.41|379.36|379.16|277
1737533400000|2025-01-22 08:10:00|379.46|379.26|379.56|379.41|379.56|379.41|379.41|379.26|203
1737533700000|2025-01-22 08:15:00|379.51|379.36|379.66|379.51|379.66|379.51|379.51|379.36|385
1737534000000|2025-01-22 08:20:00|379.61|379.46|379.51|379.31|379.66|379.51|379.51|379.31|243
1737534300000|2025-01-22 08:25:00|379.46|379.36|379.46|379.31|379.51|379.36|379.41|379.26|270
1737534600000|2025-01-22 08:30:00|379.51|379.36|379.56|379.36|379.56|379.41|379.46|379.31|312
1737534900000|2025-01-22 08:35:00|379.51|379.41|379.51|379.36|379.51|379.41|379.41|379.26|235
1737535200000|2025-01-22 08:40:00|379.56|379.41|379.46|379.31|379.61|379.41|379.46|379.31|779
1737535500000|2025-01-22 08:45:00|379.51|379.36|379.56|379.41|379.61|379.46|379.51|379.36|308
1737535800000|2025-01-22 08:50:00|379.61|379.46|379.56|379.41|379.61|379.46|379.51|379.36|230
1737536100000|2025-01-22 08:55:00|379.51|379.36|379.41|379.26|379.51|379.36|379.41|379.26|469
1737536400000|2025-01-22 09:00:00|379.46|379.31|378.91|378.76|379.46|379.31|378.81|378.66|1322
1737536700000|2025-01-22 09:05:00|378.96|378.81|378.91|378.71|378.96|378.81|378.71|378.51|399
1737537000000|2025-01-22 09:10:00|378.86|378.76|378.91|378.76|379.01|378.86|378.86|378.71|116
1737537300000|2025-01-22 09:15:00|378.96|378.81|379.16|378.96|379.16|378.96|378.96|378.81|179
1737537600000|2025-01-22 09:20:00|379.26|378.66|379.26|378.66|379.26|378.66|379.16|378.56|0
1737537900000|2025-01-22 09:25:00|379.36|378.76|379.36|378.76|379.36|378.76|379.26|378.66|32
1737538200000|2025-01-22 09:30:00|379.26|378.66|379.26|378.66|379.26|378.66|379.26|378.66|0
1737538500000|2025-01-22 09:35:00|379.36|378.76|379.26|378.66|379.36|378.76|379.26|378.66|0
1737538800000|2025-01-22 09:40:00|379.16|378.56|379.26|378.66|379.26|378.66|379.16|378.56|0
1737539100000|2025-01-22 09:45:00|379.16|378.56|379.16|378.56|379.26|378.66|379.16|378.56|0
1737539400000|2025-01-22 09:50:00|379.51|379.01|379.16|378.96|379.51|379.01|378.91|378.76|64
1737539700000|2025-01-22 09:55:00|379.11|379.01|379.11|378.96|379.16|379.01|379.06|378.91|58
1737540000000|2025-01-22 10:00:00|379.06|378.91|379.01|378.86|379.11|378.96|379.01|378.86|36
1737540300000|2025-01-22 10:05:00|379.06|378.91|379.06|378.91|379.11|378.96|379.01|378.86|86
1737540600000|2025-01-22 10:10:00|379.11|378.96|378.91|378.76|379.11|378.96|378.91|378.76|15
1737540900000|2025-01-22 10:15:00|378.96|378.81|378.96|378.76|379.01|378.81|378.91|378.76|21
1737541200000|2025-01-22 10:20:00|378.91|378.81|378.91|378.71|378.96|378.81|378.86|378.71|24
1737541500000|2025-01-22 10:25:00|378.86|378.76|378.96|378.76|378.96|378.81|378.86|378.71|22
1737541800000|2025-01-22 10:30:00|378.91|378.71|378.86|378.66|378.96|378.76|378.81|378.66|23
1737542100000|2025-01-22 10:35:00|378.91|378.71|378.91|378.76|378.91|378.76|378.81|378.66|17
1737542400000|2025-01-22 10:40:00|378.86|378.71|378.86|378.71|378.91|378.76|378.86|378.66|4
1737542700000|2025-01-22 10:45:00|378.91|378.76|378.91|378.76|378.91|378.76|378.86|378.71|2
1737543000000|2025-01-22 10:50:00|378.86|378.71|378.91|378.71|378.91|378.76|378.86|378.71|0
1737543300000|2025-01-22 10:55:00||378.76||378.71||378.76||378.71|0
1737543600000|2025-01-22 11:00:00|378.86|378.66|378.91|378.71|378.91|378.76|378.86|378.66|0
1737543900000|2025-01-22 11:05:00|378.96|378.76|379.06|378.86|379.06|378.91|378.96|378.76|15
1737544200000|2025-01-22 11:10:00|379.11|378.91|379.11|378.91|379.16|379.01|379.11|378.91|3
1737544500000|2025-01-22 11:15:00|379.06|378.86|379.01|378.81|379.11|378.91|379.01|378.81|1
1737544800000|2025-01-22 11:20:00|378.96|378.86|378.96|378.81|379.06|378.86|378.86|378.71|9
1737545100000|2025-01-22 11:25:00|378.91|378.76|378.86|378.71|378.96|378.76|378.86|378.71|4
1737545400000|2025-01-22 11:30:00|378.81|378.66|378.81|378.61|378.81|378.66|378.71|378.56|16
1737545700000|2025-01-22 11:35:00|378.76|378.66|378.81|378.66|378.81|378.66|378.76|378.66|2
1737546000000|2025-01-22 11:40:00|378.86|378.71|378.81|378.66|378.86|378.71|378.76|378.61|22
1737546300000|2025-01-22 11:45:00|378.76|378.61|378.66|378.51|378.81|378.61|378.66|378.51|13
1737546600000|2025-01-22 11:50:00|378.71|378.56|378.76|378.56|378.81|378.61|378.66|378.51|25
1737546900000|2025-01-22 11:55:00|378.71|378.51|378.71|378.56|378.81|378.66|378.66|378.51|504
1737547200000|2025-01-22 12:00:00|378.76|378.61|378.81|378.61|378.81|378.66|378.71|378.51|17
1737547500000|2025-01-22 12:05:00|378.76|378.66|378.86|378.66|378.96|378.81|378.76|378.66|7
1737547800000|2025-01-22 12:10:00|378.81|378.71|378.96|378.76|379.01|378.86|378.81|378.66|11
1737548100000|2025-01-22 12:15:00|378.91|378.71|378.91|378.71|378.96|378.71|378.86|378.71|3
1737548400000|2025-01-22 12:20:00|378.86||378.91||378.91||378.86||1
1737548700000|2025-01-22 12:25:00|378.86|378.66|378.81|378.66|378.91|378.66|378.76|378.61|15
1737549000000|2025-01-22 12:30:00|378.76|378.61|378.81|378.66|378.86|378.66|378.76|378.61|30
1737549300000|2025-01-22 12:35:00|378.86|378.61|378.86|378.66|378.86|378.71|378.81|378.61|9
1737549600000|2025-01-22 12:40:00|378.91|378.71|379.06|378.91|379.06|378.91|378.91|378.66|12
1737549900000|2025-01-22 12:45:00|379.01|378.86|378.96|378.81|379.06|378.86|378.91|378.76|16
1737550200000|2025-01-22 12:50:00|378.91|378.76|378.96|378.76|378.96|378.81|378.86|378.71|4
1737550500000|2025-01-22 12:55:00|379.01|378.81|378.91|378.76|379.06|378.86|378.91|378.76|0
1737550800000|2025-01-22 13:00:00|378.96|378.81|379.06|378.91|379.06|378.91|378.96|378.76|2
1737551100000|2025-01-22 13:05:00|379.11|378.86|379.06|378.86|379.11|378.86|379.01|378.81|8
1737551400000|2025-01-22 13:10:00|379.11|378.91|379.11|378.96|379.11|378.96|379.06|378.91|4
1737551700000|2025-01-22 13:15:00|379.06|378.91|379.06|378.91|379.11|378.91|379.01|378.81|17
1737552000000|2025-01-22 13:20:00|379.11|378.86|378.96|378.76|379.11|378.86|378.91|378.76|4
1737552300000|2025-01-22 13:25:00|379.01|378.81|378.96|378.76|379.01|378.86|378.96|378.76|23
1737552600000|2025-01-22 13:30:00|378.91|378.71|378.91|378.76|378.96|378.81|378.86|378.71|1
1737552900000|2025-01-22 13:35:00|378.86|378.71|378.81|378.66|378.91|378.71|378.76|378.56|7
1737553200000|2025-01-22 13:40:00|378.86|378.61|378.96|378.76|378.96|378.81|378.81|378.61|37
1737553500000|2025-01-22 13:45:00|378.91|378.81|378.91|378.71|378.96|378.81|378.81|378.66|4
1737553800000|2025-01-22 13:50:00|378.86|378.76|378.86|378.71|378.91|378.76|378.86|378.71|0
1737554100000|2025-01-22 13:55:00|378.81|378.66|379.01|378.81|379.01|378.81|378.81|378.66|74
1737554400000|2025-01-22 14:00:00|378.96|378.86|378.91|378.76|378.96|378.86|378.86|378.66|29
1737554700000|2025-01-22 14:05:00|378.86|378.71|378.86|378.71|378.91|378.71|378.81|378.66|14
1737555000000|2025-01-22 14:10:00|378.81|378.66|378.96|378.76|378.96|378.81|378.81|378.66|74
1737555300000|2025-01-22 14:15:00|378.91|378.71|379.06|378.86|379.11|378.96|378.86|378.71|97
1737555600000|2025-01-22 14:20:00|379.11|378.91|379.06|378.91|379.16|379.01|379.06|378.86|70
1737555900000|2025-01-22 14:25:00|379.11|378.96|379.21|379.01|379.21|379.06|379.06|378.91|67
1737556200000|2025-01-22 14:30:00|379.16|379.06|378.56|378.36|379.16|379.06|378.51|378.36|288
1737556500000|2025-01-22 14:35:00|378.51|378.31|378.61|378.36|378.71|378.51|378.31|378.11|149
1737556800000|2025-01-22 14:40:00|378.56|378.41|378.46|378.26|378.61|378.41|378.36|378.16|14
1737557100000|2025-01-22 14:45:00|378.51|378.31|378.41|378.21|378.61|378.41|378.41|378.21|29
1737557400000|2025-01-22 14:50:00|378.36|378.26|378.21|378.01|378.36|378.26|378.21|378.01|72
1737557700000|2025-01-22 14:55:00|378.26|378.06|378.21|378.01|378.41|378.26|378.16|377.96|137
1737558000000|2025-01-22 15:00:00|378.16|377.96|378.31|378.11|378.36|378.16|377.96|377.81|53
1737558300000|2025-01-22 15:05:00|378.26|378.06|378.31|378.11|378.46|378.26|378.21|378.06|10
1737558600000|2025-01-22 15:10:00|378.26|378.16|378.41|378.21|378.51|378.36|378.26|378.06|15
1737558900000|2025-01-22 15:15:00|378.46|378.26|378.46|378.26|378.56|378.36|378.36|378.21|9
1737559200000|2025-01-22 15:20:00|378.41|378.21|378.46|378.26|378.46|378.31|378.36|378.21|6
1737559500000|2025-01-22 15:25:00|378.41|378.31|378.31|378.16|378.46|378.31|378.26|378.11|16
1737559800000|2025-01-22 15:30:00|378.36|378.11|378.46|378.26|378.51|378.36|378.26|378.11|28
1737560100000|2025-01-22 15:35:00|378.41|378.31|378.56|378.36|378.61|378.46|378.41|378.31|7
1737560400000|2025-01-22 15:40:00|378.51|378.41|378.56|378.36|378.56|378.41|378.51|378.31|9
1737560700000|2025-01-22 15:45:00|378.51|378.41|378.46|378.26|378.56|378.41|378.41|378.26|1
1737561000000|2025-01-22 15:50:00|378.41|378.21|378.36|378.16|378.41|378.21|378.26|378.06|27
1737561300000|2025-01-22 15:55:00|378.31|378.11|378.26|378.11|378.36|378.21|378.26|378.11|3
1737561600000|2025-01-22 16:00:00|378.31|378.16|378.21|378.01|378.36|378.21|378.16|377.96|35
1737561900000|2025-01-22 16:05:00|378.26|378.06|378.31|378.16|378.36|378.21|378.26|378.06|20
1737562200000|2025-01-22 16:10:00|378.26|378.11|378.11|377.96|378.26|378.11|378.01|377.81|37
1737562500000|2025-01-22 16:15:00|378.16|377.91|378.26|378.11|378.26|378.11|378.11|377.91|14
1737562800000|2025-01-22 16:20:00|378.21|378.06|378.31|378.16|378.31|378.16|378.21|378.06|3
1737563100000|2025-01-22 16:25:00|378.36|378.11|378.46|378.26|378.51|378.31|378.21|378.06|237
1737563400000|2025-01-22 16:30:00|378.51|378.31|378.41|378.16|378.51|378.31|378.31|378.11|9
1737563700000|2025-01-22 16:35:00|378.36|378.21|378.46|378.26|378.51|378.31|378.36|378.21|15
1737564000000|2025-01-22 16:40:00|378.41|378.21|378.41|378.26|378.46|378.26|378.31|378.11|14
1737564300000|2025-01-22 16:45:00|378.46|378.31|378.41|378.26|378.46|378.31|378.36|378.21|21
1737564600000|2025-01-22 16:50:00|378.46|378.21|378.51|378.36|378.51|378.36|378.41|378.21|3
1737564900000|2025-01-22 16:55:00|378.46|378.31|378.46|378.26|378.51|378.36|378.46|378.26|6
1737565200000|2025-01-22 17:00:00|378.41|378.31|378.51|378.31|378.51|378.31|378.41|378.26|9
1737565500000|2025-01-22 17:05:00|378.46|378.26|378.51|378.36|378.51|378.36|378.41|378.26|3
1737565800000|2025-01-22 17:10:00|378.56|378.41|378.41|378.21|378.56|378.41|378.41|378.21|32
1737566100000|2025-01-22 17:15:00|378.46|378.26|378.46|378.31|378.51|378.31|378.46|378.26|0
1737566400000|2025-01-22 17:20:00|378.51|378.36|378.51|378.31|378.51|378.36|378.41|378.21|6
1737566700000|2025-01-22 17:25:00|378.46|378.26|378.46|378.26|378.46|378.31|378.46|378.21|0
1737567000000|2025-01-22 17:30:00|378.41|378.31|378.46|378.26|378.56|378.36|378.41|378.26|52
1737567300000|2025-01-22 17:35:00|378.51|378.31|378.46|378.31|378.51|378.31|378.41|378.26|13
1737567600000|2025-01-22 17:40:00|378.41|378.26|378.26|378.11|378.41|378.26|378.26|378.11|15
1737567900000|2025-01-22 17:45:00|378.31|378.06|378.21|378.06|378.31|378.11|378.21|378.01|26
1737568200000|2025-01-22 17:50:00|378.16|378.01|378.26|378.06|378.26|378.11|378.11|377.96|17
1737568500000|2025-01-22 17:55:00|378.21|378.01|378.36|378.16|378.41|378.21|378.16|378.01|35
1737568800000|2025-01-22 18:00:00|378.31|378.06|378.31|378.16|378.41|378.16|378.21|378.01|8
1737569100000|2025-01-22 18:05:00|378.36|378.21|378.41|378.26|378.46|378.26|378.36|378.21|4
1737569400000|2025-01-22 18:10:00|378.46|378.31|378.56|378.36|378.56|378.41|378.46|378.31|2
1737569700000|2025-01-22 18:15:00|378.66|378.41|378.56|378.36|378.66|378.51|378.56|378.36|42
1737570000000|2025-01-22 18:20:00|378.61|378.41|378.56|378.36|378.61|378.46|378.51|378.31|4
1737570300000|2025-01-22 18:25:00|378.51|378.31|378.56|378.31|378.56|378.36|378.51|378.26|0
1737570600000|2025-01-22 18:30:00|378.51|378.36|378.56|378.36|378.56|378.41|378.51|378.31|4
1737570900000|2025-01-22 18:35:00|378.51|378.41|378.56|378.36|378.56|378.41|378.51|378.31|9
1737571200000|2025-01-22 18:40:00|378.61|378.41|378.56|378.36|378.61|378.41|378.51|378.31|6
1737571500000|2025-01-22 18:45:00|378.51|378.41|378.56|378.36|378.56|378.41|378.51|378.31|14
1737571800000|2025-01-22 18:50:00|378.51|378.41|378.51|378.31|378.56|378.41|378.41|378.26|5
1737572100000|2025-01-22 18:55:00|378.46|378.26|378.46|378.26|378.46|378.31|378.36|378.16|40
1737572400000|2025-01-22 19:00:00|378.41|378.21|378.41|378.21|378.41|378.26|378.36|378.21|11
1737572700000|2025-01-22 19:05:00|378.36|378.26|378.31|378.11|378.36|378.26|378.21|378.06|27
1737573000000|2025-01-22 19:10:00|378.36|378.16|378.46|378.26|378.46|378.31|378.36|378.16|25
1737573300000|2025-01-22 19:15:00|378.41|378.21|378.46|378.26|378.51|378.36|378.41|378.21|17
1737573600000|2025-01-22 19:20:00|378.51|378.31|378.46|378.26|378.51|378.36|378.41|378.21|0
1737573900000|2025-01-22 19:25:00|378.41|378.21|378.36|378.16|378.46|378.26|378.26|378.11|5
1737574200000|2025-01-22 19:30:00|378.31|378.21|378.36|378.16|378.36|378.21|378.31|378.11|0
1737574500000|2025-01-22 19:35:00|378.31|378.11|378.36|378.16|378.41|378.21|378.26|378.06|3
1737574800000|2025-01-22 19:40:00|378.31|378.11|378.36|378.16|378.36|378.16|378.26|378.11|2
1737575100000|2025-01-22 19:45:00|378.41|378.21|378.46|378.26|378.51|378.31|378.41|378.16|3
1737575400000|2025-01-22 19:50:00|378.51|378.31|378.41|378.21|378.51|378.31|378.41|378.21|0
1737575700000|2025-01-22 19:55:00|378.46|378.26|378.51|378.31|378.51|378.36|378.41|378.21|2
1737576000000|2025-01-22 20:00:00|378.46|378.26|378.46|378.26|378.46|378.31|378.41|378.26|0
1737576300000|2025-01-22 20:05:00|378.51|378.31|378.56|378.36|378.56|378.36|378.46|378.26|3
1737576600000|2025-01-22 20:10:00|378.51|378.41|378.41|378.21|378.51|378.41|378.31|378.16|5
1737576900000|2025-01-22 20:15:00|378.36|378.26|378.36|378.16|378.36|378.26|378.36|378.16|1
1737577200000|2025-01-22 20:20:00|378.41|378.21|378.41|378.21|378.41|378.26|378.31|378.16|1
1737577500000|2025-01-22 20:25:00|378.36|378.16|378.31|378.11|378.41|378.26|378.31|378.11|1
1737577800000|2025-01-22 20:30:00|378.26|378.06|378.26|378.06|378.26|378.16|378.21|378.01|9
1737578100000|2025-01-22 20:35:00|378.21|378.01|378.26|378.06|378.31|378.11|378.16|377.96|4
1737578400000|2025-01-22 20:40:00|378.21|378.01|378.21|377.96|378.26|378.06|378.11|377.91|6
1737578700000|2025-01-22 20:45:00|378.16|378.01|378.16|377.91|378.26|378.01|378.16|377.91|3
1737579000000|2025-01-22 20:50:00|378.11|377.86|378.16|377.96|378.21|378.01|378.01|377.81|17
1737579300000|2025-01-22 20:55:00|378.11|377.91|378.16|378.01|378.26|378.11|378.11|377.86|49
1737579600000|2025-01-22 21:00:00|378.21|378.06|378.26|377.96|378.26|378.06|378.16|377.86|3
1737579900000|2025-01-22 21:05:00|378.31|378.01|378.31|377.96|378.31|378.11|378.31|377.96|1
1737580200000|2025-01-22 21:10:00|378.26|377.91|378.36|377.76|378.46|377.91|378.26|377.76|2
1737580500000|2025-01-22 21:15:00|378.26|377.66|378.36|377.76|378.36|377.76|378.26|377.66|0
1737580800000|2025-01-22 21:20:00|378.26|377.66|378.26|377.66|378.26|377.66|378.26|377.66|0
1737582000000|2025-01-22 21:40:00|378.36|377.76|378.26|377.66|378.36|377.76|378.26|377.66|0
1737582600000|2025-01-22 21:50:00|378.36|377.76|378.36|377.76|378.36|377.76|378.26|377.66|0
1737582900000|2025-01-22 21:55:00|378.46|377.86|378.46|377.86|378.46|377.86|378.46|377.86|0
1737586800000|2025-01-22 23:00:00|378.36|377.76|378.36|377.76|378.46|377.86|378.36|377.76|0
1737587100000|2025-01-22 23:05:00|378.26|377.66|378.26|377.66|378.26|377.66|378.26|377.66|0
1737587400000|2025-01-22 23:10:00|378.36|377.76|378.26|377.66|378.36|377.76|378.26|377.66|0
1737587700000|2025-01-22 23:15:00|378.36|377.76|378.36|377.76|378.36|377.76|378.26|377.66|0
1737588300000|2025-01-22 23:25:00|378.26|377.66|378.26|377.66|378.36|377.76|378.26|377.66|0
1737588600000|2025-01-22 23:30:00|378.36|377.76|378.26|377.66|378.36|377.76|378.26|377.66|0
1737589200000|2025-01-22 23:40:00|378.36|377.76|378.36|377.76|378.36|377.76|378.36|377.76|0
1737589500000|2025-01-22 23:45:00|378.26|377.66|378.36|377.76|378.36|377.76|378.26|377.66|0
1737589800000|2025-01-22 23:50:00|378.26|377.66|378.36|377.76|378.36|377.76|378.26|377.66|0
1737590100000|2025-01-22 23:55:00|378.26|377.66|378.26|377.66|378.36|377.76|378.26|377.66|0
1737590400000|2025-01-23 00:00:00|378.36|377.76|378.36|377.76|378.36|377.76|378.26|377.66|0
1737590700000|2025-01-23 00:05:00|378.26|377.66|378.36|377.76|378.36|377.76|378.26|377.66|0
1737591600000|2025-01-23 00:20:00|378.26|377.66|378.26|377.66|378.26|377.66|378.26|377.66|0
1737591900000|2025-01-23 00:25:00|378.16|377.56|378.26|377.66|378.26|377.66|378.16|377.56|0
1737592200000|2025-01-23 00:30:00|377.36|377.21|377.81|377.66|378.31|378.11|377.36|377.21|544
1737592500000|2025-01-23 00:35:00|377.86|377.71|378.36|378.21|378.41|378.26|377.86|377.71|215
1737592800000|2025-01-23 00:40:00|378.31|378.16|378.31|378.16|378.41|378.21|378.21|378.06|367
1737593100000|2025-01-23 00:45:00|378.36|378.21|378.76|378.56|378.81|378.61|378.31|378.16|456
1737593400000|2025-01-23 00:50:00|378.81|378.61|378.86|378.66|378.86|378.66|378.61|378.46|173
1737593700000|2025-01-23 00:55:00|378.81|378.71|378.71|378.56|378.96|378.81|378.56|378.36|208
1737594000000|2025-01-23 01:00:00|378.86|378.66|379.76|379.61|380.56|380.41|378.81|378.61|1245
1737594300000|2025-01-23 01:05:00|379.91|379.71|379.56|379.36|380.01|379.86|379.56|379.36|794
1737594600000|2025-01-23 01:10:00|379.51|379.46|380.06|379.91|380.11|379.91|379.51|379.41|266
1737594900000|2025-01-23 01:15:00|380.11|379.96|379.81|379.66|380.11|379.96|379.56|379.36|947
1737595200000|2025-01-23 01:20:00|379.86|379.61|379.86|379.71|379.91|379.71|379.66|379.51|426
1737595500000|2025-01-23 01:25:00|379.91|379.76|379.91|379.76|380.01|379.86|379.76|379.56|484
1737595800000|2025-01-23 01:30:00|379.96|379.81|380.21|380.06|380.21|380.06|379.96|379.81|566
1737596100000|2025-01-23 01:35:00|380.26|380.21|380.31|380.11|380.46|380.31|380.26|380.11|388
1737596400000|2025-01-23 01:40:00|380.36|380.16|380.31|380.11|380.51|380.36|380.21|380.06|233
1737596700000|2025-01-23 01:45:00|380.26|380.06|380.21|380.06|380.31|380.11|380.06|379.91|196
1737597000000|2025-01-23 01:50:00|380.26|380.11|380.01|379.86|380.26|380.11|380.01|379.86|201
1737597300000|2025-01-23 01:55:00|379.96|379.81|380.16|380.01|380.26|380.06|379.86|379.71|331
1737597600000|2025-01-23 02:00:00|380.11|379.96|380.16|380.01|380.31|380.11|380.11|379.96|278
1737597900000|2025-01-23 02:05:00|380.21|380.06|380.51|380.36|380.61|380.46|380.21|380.01|253
1737598200000|2025-01-23 02:10:00|380.56|380.41|380.61|380.46|380.61|380.46|380.51|380.31|214
1737598500000|2025-01-23 02:15:00|380.66|380.51|380.81|380.66|381.01|380.81|380.66|380.51|439
1737598800000|2025-01-23 02:20:00|380.86|380.71|381.01|380.86|381.06|380.91|380.86|380.71|417
1737599100000|2025-01-23 02:25:00|381.06|380.91|381.01|380.86|381.11|380.96|381.01|380.86|391
1737599400000|2025-01-23 02:30:00|380.96|380.81|380.86|380.71|381.06|380.86|380.81|380.66|302
1737599700000|2025-01-23 02:35:00|380.91|380.76|381.06|380.91|381.06|380.91|380.91|380.71|257
1737600000000|2025-01-23 02:40:00|381.11|380.86|380.96|380.81|381.11|380.86|380.96|380.76|343
1737600300000|2025-01-23 02:45:00|381.01|380.86|380.86|380.71|381.01|380.86|380.86|380.71|228
1737600600000|2025-01-23 02:50:00|380.81|380.66|380.76|380.61|380.91|380.76|380.76|380.61|288
1737600900000|2025-01-23 02:55:00|380.81|380.66|380.51|380.36|380.91|380.71|380.51|380.36|339
1737601200000|2025-01-23 03:00:00|380.56|380.41|380.66|380.51|380.71|380.56|380.56|380.41|165
1737601500000|2025-01-23 03:05:00|380.61|380.46|380.76|380.61|380.76|380.61|380.61|380.46|360
1737601800000|2025-01-23 03:10:00|380.81|380.66|380.51|380.36|380.86|380.71|380.51|380.36|509
1737602100000|2025-01-23 03:15:00|380.56|380.41|380.66|380.51|380.71|380.56|380.51|380.41|318
1737602400000|2025-01-23 03:20:00|380.61|380.46|380.66|380.51|380.71|380.51|380.36|380.16|454
1737602700000|2025-01-23 03:25:00|380.71|380.56|380.81|380.66|380.86|380.66|380.66|380.46|347
1737603000000|2025-01-23 03:30:00|380.76|380.61|380.81|380.66|380.91|380.76|380.76|380.61|329
1737603300000|2025-01-23 03:35:00|380.76|380.61|380.86|380.71|380.91|380.71|380.71|380.56|321
1737603600000|2025-01-23 03:40:00|380.96|380.81|381.11|380.96|381.11|380.96|380.91|380.76|2013
1737603900000|2025-01-23 03:45:00|381.16|381.01|381.11|380.96|381.21|381.06|381.06|380.91|240
1737604200000|2025-01-23 03:50:00|381.16|381.01|381.31|381.16|381.31|381.16|381.11|380.91|291
1737604500000|2025-01-23 03:55:00|381.36|381.21|381.26|381.11|381.41|381.26|381.26|381.11|300
1737604800000|2025-01-23 04:00:00|381.31|381.16|381.36|381.21|381.36|381.21|381.26|381.16|182
1737605100000|2025-01-23 04:05:00|381.41|381.26|381.56|381.41|381.56|381.41|381.41|381.26|293
1737605400000|2025-01-23 04:10:00|381.61|381.46|381.66|381.51|381.76|381.61|381.56|381.41|227
1737605700000|2025-01-23 04:15:00|381.71|381.56|381.76|381.61|381.81|381.66|381.71|381.56|282
1737606000000|2025-01-23 04:20:00|381.81|381.66|381.66|381.46|381.86|381.71|381.66|381.46|236
1737606300000|2025-01-23 04:25:00|381.61|381.51|381.61|381.46|381.66|381.51|381.56|381.41|215
1737606600000|2025-01-23 04:30:00|381.66|381.51|381.61|381.46|381.66|381.51|381.56|381.41|167
1737606900000|2025-01-23 04:35:00|381.66|381.51|381.66|381.51|381.71|381.56|381.61|381.46|218
1737607200000|2025-01-23 04:40:00|381.71|381.56|381.61|381.41|381.71|381.56|381.61|381.41|345
1737607500000|2025-01-23 04:45:00|381.56|381.46|381.56|381.41|381.61|381.46|381.56|381.41|135
1737607800000|2025-01-23 04:50:00|381.61|381.46|381.66|381.46|381.66|381.46|381.51|381.36|247
1737608100000|2025-01-23 04:55:00|381.61|381.51|381.66|381.51|381.71|381.56|381.61|381.46|212
1737608400000|2025-01-23 05:00:00|381.56|381.41|381.26|381.11|381.56|381.41|381.21|380.96|342
1737608700000|2025-01-23 05:05:00|381.31|381.16|381.26|381.11|381.36|381.21|381.26|381.11|282
1737609000000|2025-01-23 05:10:00|381.31|381.06|381.21|381.01|381.31|381.06|381.16|381.01|337
1737609300000|2025-01-23 05:15:00|381.16|381.06|381.16|381.01|381.31|381.16|381.11|380.96|235
1737609600000|2025-01-23 05:20:00|381.11|380.96|380.81|380.66|381.11|380.96|380.76|380.61|292
1737609900000|2025-01-23 05:25:00|380.71|380.56|380.71|380.56|380.71|380.56|380.66|380.51|207
1737610200000|2025-01-23 05:30:00|380.66|380.51|380.71|380.56|380.81|380.66|380.61|380.46|248
1737610500000|2025-01-23 05:35:00|380.76|380.61|380.86|380.71|380.86|380.71|380.71|380.56|217
1737610800000|2025-01-23 05:40:00|380.91|380.76|380.66|380.51|380.91|380.76|380.61|380.41|281
1737611100000|2025-01-23 05:45:00|380.71|380.56|380.71|380.56|380.76|380.61|380.66|380.51|242
1737611400000|2025-01-23 05:50:00|380.66|380.51|380.61|380.46|380.71|380.56|380.61|380.46|272
1737611700000|2025-01-23 05:55:00|380.56|380.41|380.51|380.36|380.56|380.41|380.51|380.31|184
1737612000000|2025-01-23 06:00:00|380.56|380.31|380.56|380.41|380.61|380.46|380.56|380.31|231
1737612300000|2025-01-23 06:05:00|380.61|380.46|380.56|380.41|380.66|380.51|380.56|380.41|185
1737612600000|2025-01-23 06:10:00|380.61|380.36|380.61|380.46|380.61|380.46|380.51|380.36|297
1737612900000|2025-01-23 06:15:00|380.56|380.41|380.56|380.41|380.61|380.46|380.51|380.36|178
1737613200000|2025-01-23 06:20:00|380.51|380.36|380.51|380.36|380.66|380.51|380.46|380.31|252
1737613500000|2025-01-23 06:25:00|380.46|380.31|380.46|380.31|380.51|380.36|380.46|380.31|200
1737613800000|2025-01-23 06:30:00|380.51|380.36|380.41|380.26|380.51|380.36|380.41|380.26|299
1737614100000|2025-01-23 06:35:00|380.36|380.21|380.21|380.06|380.36|380.21|380.21|380.06|231
1737614400000|2025-01-23 06:40:00|380.16|380.01|380.16|380.01|380.21|380.06|380.16|380.01|293
1737614700000|2025-01-23 06:45:00|380.21|380.06|380.36|380.21|380.41|380.26|380.16|380.01|260
1737615000000|2025-01-23 06:50:00|380.31|380.16|380.31|380.16|380.41|380.26|380.26|380.11|245
1737615300000|2025-01-23 06:55:00|380.36|380.21|380.56|380.41|380.61|380.46|380.31|380.16|1936
1737615600000|2025-01-23 07:00:00|380.61|380.46|380.71|380.51|380.76|380.61|380.61|380.46|409
1737615900000|2025-01-23 07:05:00|380.76|380.56|380.96|380.81|380.96|380.81|380.76|380.56|297
1737616200000|2025-01-23 07:10:00|381.01|380.86|381.06|380.91|381.11|380.91|380.86|380.71|257
1737616500000|2025-01-23 07:15:00|381.01|380.86|380.96|380.81|381.06|380.86|380.91|380.76|188
1737616800000|2025-01-23 07:20:00|381.01|380.86|381.01|380.86|381.06|380.91|380.96|380.81|257
1737617100000|2025-01-23 07:25:00|380.96|380.81|381.06|380.91|381.06|380.91|380.96|380.81|198
1737617400000|2025-01-23 07:30:00|381.11|380.96|381.11|380.96|381.16|380.96|381.06|380.91|217
1737617700000|2025-01-23 07:35:00|381.06|380.91|381.26|381.11|381.26|381.11|381.06|380.91|309
1737618000000|2025-01-23 07:40:00|381.21|381.06|381.11|380.96|381.21|381.06|381.11|380.96|371
1737618300000|2025-01-23 07:45:00|381.16|381.01|381.11|380.96|381.16|381.01|381.06|380.91|234
1737618600000|2025-01-23 07:50:00|381.06|380.91|381.11|380.96|381.21|381.06|381.06|380.91|258
1737618900000|2025-01-23 07:55:00|381.06|380.91|381.06|380.86|381.11|380.91|380.96|380.76|280
1737619200000|2025-01-23 08:00:00|381.01|380.91|381.06|380.91|381.06|380.91|380.91|380.76|592
1737619500000|2025-01-23 08:05:00|381.01|380.86|381.01|380.81|381.16|380.96|380.96|380.81|401
1737619800000|2025-01-23 08:10:00|380.96|380.86|380.96|380.81|381.06|380.86|380.91|380.76|693
1737620100000|2025-01-23 08:15:00|381.01|380.86|381.01|380.86|381.06|380.91|380.96|380.81|336
1737620400000|2025-01-23 08:20:00|380.96|380.81|380.96|380.81|381.01|380.86|380.91|380.76|258
1737620700000|2025-01-23 08:25:00|380.91|380.76|380.91|380.76|381.01|380.86|380.86|380.71|296
1737621000000|2025-01-23 08:30:00|380.86|380.71|380.71|380.56|380.91|380.76|380.71|380.51|246
1737621300000|2025-01-23 08:35:00|380.76|380.61|380.81|380.66|380.86|380.71|380.76|380.61|490
1737621600000|2025-01-23 08:40:00|380.76|380.61|380.71|380.56|380.81|380.66|380.66|380.46|563
1737621900000|2025-01-23 08:45:00|380.66|380.51|380.81|380.66|380.81|380.66|380.66|380.51|3383
1737622200000|2025-01-23 08:50:00|380.76|380.61|380.71|380.56|380.86|380.71|380.71|380.51|541
1737622500000|2025-01-23 08:55:00|380.76|380.61|380.56|380.36|380.76|380.61|380.46|380.31|2336
1737622800000|2025-01-23 09:00:00|380.51|380.31|380.51|380.31|380.66|380.46|380.31|380.11|3359
1737623100000|2025-01-23 09:05:00|380.56|380.36|380.71|380.56|380.86|380.71|380.51|380.36|3006
1737623400000|2025-01-23 09:10:00|380.66|380.51|380.71|380.51|380.81|380.61|380.66|380.51|1624
1737623700000|2025-01-23 09:15:00|380.66|380.56|380.81|380.61|380.81|380.66|380.51|380.36|525
1737624000000|2025-01-23 09:20:00|380.86|380.26|380.96|380.36|380.96|380.36|380.86|380.26|0
1737624300000|2025-01-23 09:25:00|||||||||525
1737624600000|2025-01-23 09:30:00|381.06|380.46|381.06|380.46|381.06|380.46|381.06|380.46|0
1737625200000|2025-01-23 09:40:00|380.96|380.36|381.06|380.46|381.06|380.46|380.96|380.36|0
1737625500000|2025-01-23 09:45:00|381.16|380.56|381.16|380.56|381.16|380.56|381.06|380.46|0
1737625800000|2025-01-23 09:50:00|380.56|380.36|380.66|380.46|380.71|380.46|380.51|380.31|91
1737626100000|2025-01-23 09:55:00|380.61|380.51|380.66|380.46|380.71|380.56|380.61|380.46|11
1737626400000|2025-01-23 10:00:00|380.61|380.51|380.66|380.46|380.66|380.51|380.56|380.41|13
1737626700000|2025-01-23 10:05:00|380.61|380.41|380.61|380.41|380.66|380.46|380.56|380.36|7
1737627000000|2025-01-23 10:10:00|380.66|380.46|380.71|380.56|380.71|380.56|380.66|380.41|7
1737627300000|2025-01-23 10:15:00|380.76|380.61|380.71|380.51|380.86|380.66|380.66|380.51|21
1737627600000|2025-01-23 10:20:00|380.66|380.46|380.71|380.51|380.71|380.51|380.56|380.41|11
1737627900000|2025-01-23 10:25:00|380.66|380.46|380.66|380.51|380.71|380.56|380.61|380.46|28
1737628200000|2025-01-23 10:30:00|380.71|380.56|380.76|380.61|380.76|380.61|380.66|380.51|19
1737628500000|2025-01-23 10:35:00|380.71|380.56|380.86|380.71|380.86|380.71|380.71|380.56|9
1737628800000|2025-01-23 10:40:00|380.81|380.66|380.81|380.61|380.86|380.71|380.76|380.56|9
1737629100000|2025-01-23 10:45:00|380.76|380.66|380.76|380.56|380.81|380.66|380.71|380.56|8
1737629400000|2025-01-23 10:50:00|380.71|380.51|380.71|380.56|380.76|380.56|380.66|380.51|9
1737629700000|2025-01-23 10:55:00|380.76|380.61|380.76|380.61|380.86|380.66|380.76|380.56|6
1737630000000|2025-01-23 11:00:00|380.81|380.66|380.76|380.61|380.86|380.71|380.76|380.56|50
1737630300000|2025-01-23 11:05:00|380.81|380.66|380.81|380.61|380.81|380.66|380.76|380.56|2
1737630600000|2025-01-23 11:10:00|380.76|380.56|380.81|380.61|380.86|380.66|380.76|380.56|10
1737630900000|2025-01-23 11:15:00|380.76|380.66|380.81|380.61|380.81|380.66|380.71|380.56|1
1737631200000|2025-01-23 11:20:00|380.76|380.56|380.76|380.56|380.81|380.61|380.71|380.51|11
1737631500000|2025-01-23 11:25:00|380.81|380.61|380.76|380.56|380.81|380.66|380.71|380.51|11
1737631800000|2025-01-23 11:30:00|380.71|380.61|380.76|380.56|380.76|380.61|380.71|380.51|14
1737632100000|2025-01-23 11:35:00|380.81|380.61|380.81|380.61|380.81|380.61|380.76|380.61|0
1737632400000|2025-01-23 11:40:00|380.76|380.56|380.76|380.56|380.81|380.61|380.71|380.56|2
1737632700000|2025-01-23 11:45:00|380.71|380.51|380.66|380.51|380.76|380.61|380.66|380.46|8
1737633000000|2025-01-23 11:50:00|380.61|380.46|380.76|380.56|380.76|380.56|380.61|380.46|4
1737633300000|2025-01-23 11:55:00|380.71|380.51|380.71|380.56|380.76|380.56|380.66|380.51|0
1737633600000|2025-01-23 12:00:00|380.76|380.51|380.61|380.46|380.76|380.56|380.61|380.46|11
1737633900000|2025-01-23 12:05:00|380.66|380.51|380.61|380.41|380.71|380.51|380.56|380.41|3
1737634200000|2025-01-23 12:10:00|380.66|380.46|380.66|380.46|380.66|380.46|380.56|380.41|2
1737634500000|2025-01-23 12:15:00||380.51||380.51||380.51||380.46|0
1737634800000|2025-01-23 12:20:00|380.61|380.46|380.71|380.56|380.71|380.56|380.61|380.46|1
1737635100000|2025-01-23 12:25:00|380.76|380.51|380.76|380.56|380.76|380.56|380.71|380.51|2
1737635400000|2025-01-23 12:30:00|380.71|380.61|380.76|380.61|380.76|380.61|380.71|380.61|0
1737635700000|2025-01-23 12:35:00|380.81|380.66|380.81|380.61|380.81|380.66|380.76|380.56|754
1737636000000|2025-01-23 12:40:00|380.76|380.66|380.81|380.66|380.86|380.71|380.76|380.66|29
1737636300000|2025-01-23 12:45:00|380.86|380.61|380.76|380.61|380.86|380.71|380.76|380.61|32
1737636600000|2025-01-23 12:50:00|380.81|380.66|380.76|380.61|380.86|380.66|380.76|380.61|9
1737636900000|2025-01-23 12:55:00|380.81|380.66|380.86|380.71|380.86|380.71|380.81|380.66|10
1737637200000|2025-01-23 13:00:00|380.96|380.81|380.81|380.61|380.96|380.81|380.76|380.61|50
1737637500000|2025-01-23 13:05:00|380.76|380.56|380.66|380.51|380.81|380.61|380.66|380.51|27
1737637800000|2025-01-23 13:10:00|380.71|380.56|380.66|380.51|380.76|380.56|380.66|380.51|11
1737638100000|2025-01-23 13:15:00|380.71|380.56|380.71|380.56|380.71|380.56|380.66|380.51|14
1737638400000|2025-01-23 13:20:00|380.76|380.61|380.71|380.56|380.76|380.61|380.71|380.51|6
1737638700000|2025-01-23 13:25:00|380.76|380.61|380.76|380.61|380.76|380.61|380.71|380.56|15
1737639000000|2025-01-23 13:30:00|380.81|380.66|380.91|380.76|381.01|380.81|380.81|380.66|47
1737639300000|2025-01-23 13:35:00|380.96|380.81|380.81|380.66|380.96|380.81|380.76|380.61|25
1737639600000|2025-01-23 13:40:00|380.76|380.61|380.81|380.61|380.81|380.66|380.76|380.61|7
1737639900000|2025-01-23 13:45:00|380.76|380.56|380.81|380.61|380.86|380.71|380.71|380.56|9
1737640200000|2025-01-23 13:50:00|380.76|380.56|380.66|380.51|380.81|380.61|380.66|380.51|46
1737640500000|2025-01-23 13:55:00|380.71|380.56|380.71|380.51|380.81|380.66|380.66|380.51|13
1737640800000|2025-01-23 14:00:00|380.76|380.56|380.76|380.56|380.81|380.61|380.71|380.51|15
1737641100000|2025-01-23 14:05:00|380.81|380.61|380.76|380.61|380.86|380.71|380.76|380.56|36
1737641400000|2025-01-23 14:10:00|380.81|380.56|381.11|380.96|381.11|380.96|380.76|380.56|70
1737641700000|2025-01-23 14:15:00|381.16|381.01|380.81|380.61|381.26|381.11|380.81|380.61|109
1737642000000|2025-01-23 14:20:00|380.76|380.56|380.76|380.61|380.81|380.61|380.71|380.51|15
1737642300000|2025-01-23 14:25:00|380.81|380.56|380.71|380.51|380.81|380.66|380.66|380.51|33
1737642600000|2025-01-23 14:30:00|380.66|380.46|380.11|379.91|380.71|380.46|379.76|379.56|283
1737642900000|2025-01-23 14:35:00|380.06|379.86|380.16|379.96|380.21|380.01|379.96|379.81|44
1737643200000|2025-01-23 14:40:00|380.21|380.01|380.21|380.01|380.26|380.06|379.96|379.81|29
1737643500000|2025-01-23 14:45:00|380.26|380.06|380.41|380.21|380.41|380.26|380.21|380.01|44
1737643800000|2025-01-23 14:50:00|380.36|380.26|380.46|380.31|380.51|380.31|380.31|380.11|24
1737644100000|2025-01-23 14:55:00|380.51|380.36|380.51|380.36|380.61|380.41|380.46|380.31|52
1737644400000|2025-01-23 15:00:00|380.46|380.31|380.26|380.11|380.51|380.31|380.11|379.96|73
1737644700000|2025-01-23 15:05:00|380.21|380.06|380.06|379.91|380.21|380.06|380.06|379.91|81
1737645000000|2025-01-23 15:10:00|380.11|379.96|380.26|380.11|380.26|380.11|380.06|379.91|37
1737645300000|2025-01-23 15:15:00|380.31|380.16|380.31|380.16|380.51|380.31|380.26|380.11|23
1737645600000|2025-01-23 15:20:00|380.36|380.21|380.51|380.36|380.56|380.36|380.31|380.11|21
1737645900000|2025-01-23 15:25:00|380.46|380.31|380.61|380.41|380.61|380.46|380.46|380.26|49
1737646200000|2025-01-23 15:30:00|380.56|380.46|380.76|380.61|380.81|380.61|380.51|380.31|35
1737646500000|2025-01-23 15:35:00|380.71|380.56|380.71|380.56|380.81|380.66|380.71|380.56|11
1737646800000|2025-01-23 15:40:00|380.66|380.51|380.76|380.56|380.76|380.61|380.61|380.41|71
1737647100000|2025-01-23 15:45:00|380.71|380.61|380.66|380.46|380.81|380.61|380.61|380.41|2
1737647400000|2025-01-23 15:50:00|380.61|380.41|380.66|380.46|380.71|380.51|380.56|380.36|15
1737647700000|2025-01-23 15:55:00|380.71|380.51|380.56|380.41|380.76|380.56|380.56|380.41|9
1737648000000|2025-01-23 16:00:00|380.61|380.36|380.66|380.46|380.71|380.51|380.56|380.36|8
1737648300000|2025-01-23 16:05:00|380.61|380.41|380.71|380.51|380.76|380.56|380.56|380.41|18
1737648600000|2025-01-23 16:10:00|380.76|380.56|380.91|380.71|380.91|380.71|380.36|380.16|54
1737648900000|2025-01-23 16:15:00|380.86|380.76|380.71|380.56|380.91|380.76|380.56|380.41|14
1737649200000|2025-01-23 16:20:00|380.76|380.61|380.86|380.71|380.96|380.76|380.71|380.56|287
1737649500000|2025-01-23 16:25:00|380.81|380.66|380.81|380.66|380.91|380.76|380.66|380.51|178
1737649800000|2025-01-23 16:30:00|380.76|380.61|380.76|380.61|380.86|380.71|380.71|380.56|5
1737650100000|2025-01-23 16:35:00|380.81|380.56|380.71|380.56|380.81|380.61|380.66|380.51|7
1737650400000|2025-01-23 16:40:00|380.76|380.61|380.86|380.71|380.86|380.71|380.66|380.51|13
1737650700000|2025-01-23 16:45:00|380.91|380.66|380.91|380.71|381.01|380.86|380.76|380.61|29
1737651000000|2025-01-23 16:50:00|380.96|380.76|380.71|380.51|380.96|380.76|380.61|380.41|11
1737651300000|2025-01-23 16:55:00|380.76|380.56|380.71|380.51|380.76|380.61|380.66|380.46|3
1737651600000|2025-01-23 17:00:00|380.66|380.56|380.66|380.51|380.76|380.61|380.66|380.46|8
1737651900000|2025-01-23 17:05:00|380.71|380.46|380.71|380.51|380.76|380.61|380.66|380.46|3
1737652200000|2025-01-23 17:10:00|380.76|380.56|380.71|380.51|380.76|380.61|380.71|380.51|9
1737652500000|2025-01-23 17:15:00|380.66|380.56|380.71|380.56|380.76|380.56|380.66|380.51|6
1737652800000|2025-01-23 17:20:00|380.66|380.51|380.51|380.36|380.71|380.56|380.46|380.31|31
1737653100000|2025-01-23 17:25:00|380.56|380.41|380.66|380.46|380.66|380.46|380.56|380.36|34
1737653400000|2025-01-23 17:30:00|380.61|380.51|380.56|380.41|380.66|380.51|380.56|380.41|18
1737653700000|2025-01-23 17:35:00|380.51|380.36|380.51|380.31|380.56|380.41|380.46|380.26|22
1737654000000|2025-01-23 17:40:00|380.56|380.36|380.56|380.36|380.61|380.41|380.51|380.31|5
1737654300000|2025-01-23 17:45:00|380.61|380.41|380.51|380.36|380.66|380.46|380.46|380.31|2
1737654600000|2025-01-23 17:50:00|380.56|380.41|380.66|380.46|380.66|380.51|380.56|380.41|6
1737654900000|2025-01-23 17:55:00|380.71|380.51|380.71|380.51|380.76|380.61|380.66|380.46|7
1737655200000|2025-01-23 18:00:00|380.76|380.56|380.76|380.56|380.76|380.56|380.71|380.51|2
1737655500000|2025-01-23 18:05:00|380.71|380.61|380.81|380.61|380.81|380.66|380.71|380.61|7
1737655800000|2025-01-23 18:10:00|380.86|380.66|380.91|380.71|380.96|380.76|380.81|380.66|7
1737656100000|2025-01-23 18:15:00|380.96|380.76|380.91|380.71|380.96|380.76|380.86|380.71|0
1737656400000|2025-01-23 18:20:00|380.86|380.66|380.91|380.71|380.91|380.76|380.76|380.61|7
1737656700000|2025-01-23 18:25:00|380.86|380.66|380.76|380.56|380.91|380.66|380.71|380.56|4
1737657000000|2025-01-23 18:30:00|380.81|380.61|380.81|380.61|380.91|380.71|380.76|380.56|1
1737657300000|2025-01-23 18:35:00|380.76|380.56|380.76|380.51|380.81|380.61|380.71|380.51|1
1737657600000|2025-01-23 18:40:00|380.71|380.46|380.71|380.51|380.71|380.56|380.61|380.46|4
1737657900000|2025-01-23 18:45:00|380.66|380.56|380.71|380.51|380.71|380.56|380.66|380.51|0
1737658200000|2025-01-23 18:50:00|380.66|380.56|380.76|380.56|380.81|380.61|380.66|380.51|4
1737658500000|2025-01-23 18:55:00|380.71|380.61|380.71|380.51|380.81|380.66|380.71|380.51|5
1737658800000|2025-01-23 19:00:00|380.66|380.46|380.66|380.46|380.71|380.56|380.61|380.46|9
1737659100000|2025-01-23 19:05:00|380.61|380.41|380.66|380.46|380.66|380.46|380.56|380.41|2
1737659400000|2025-01-23 19:10:00|380.61|380.51|380.61|380.41|380.66|380.51|380.56|380.41|5
1737659700000|2025-01-23 19:15:00|380.56|380.46|380.56|380.36|380.61|380.46|380.51|380.31|4
1737660000000|2025-01-23 19:20:00|380.51|380.41|380.71|380.56|380.71|380.56|380.51|380.41|5
1737660300000|2025-01-23 19:25:00|380.76|380.51|380.71|380.51|380.76|380.61|380.66|380.46|1
1737660600000|2025-01-23 19:30:00|380.66|380.46|380.76|380.56|380.76|380.61|380.66|380.46|1
1737660900000|2025-01-23 19:35:00|380.71|380.51|380.66|380.46|380.71|380.56|380.66|380.41|1
1737661200000|2025-01-23 19:40:00|380.71|380.51|380.71|380.51|380.71|380.51|380.66|380.41|7
1737661500000|2025-01-23 19:45:00|380.66|380.56|380.66|380.46|380.71|380.56|380.61|380.41|4
1737661800000|2025-01-23 19:50:00|380.61|380.51|380.56|380.41|380.66|380.51|380.56|380.41|3
1737662100000|2025-01-23 19:55:00|380.61|380.46|380.56|380.41|380.61|380.46|380.56|380.41|2
1737662400000|2025-01-23 20:00:00|380.51|380.36|380.56|380.36|380.56|380.41|380.51|380.31|8
1737662700000|2025-01-23 20:05:00|380.51|380.31|380.51|380.36|380.56|380.36|380.46|380.31|20
1737663000000|2025-01-23 20:10:00|380.46|380.31|380.46|380.31|380.51|380.36|380.41|380.26|46
1737663300000|2025-01-23 20:15:00|380.51|380.36|380.66|380.51|380.71|380.56|380.51|380.31|13
1737663600000|2025-01-23 20:20:00|380.61|380.46|380.66|380.46|380.76|380.56|380.61|380.41|5
1737663900000|2025-01-23 20:25:00|380.61|380.51|380.66|380.51|380.71|380.51|380.56|380.41|16
1737664200000|2025-01-23 20:30:00|380.71|380.46|380.56|380.36|380.71|380.51|380.56|380.36|10
1737664500000|2025-01-23 20:35:00|380.51|380.31|380.51|380.31|380.56|380.41|380.51|380.31|7
1737664800000|2025-01-23 20:40:00|380.46|380.36|380.41|380.26|380.56|380.36|380.36|380.16|22
1737665100000|2025-01-23 20:45:00|380.46|380.21|380.46|380.26|380.51|380.36|380.41|380.21|11
1737665400000|2025-01-23 20:50:00|380.51|380.31|380.46|380.26|380.61|380.41|380.46|380.26|67
1737665700000|2025-01-23 20:55:00|380.51|380.31|380.56|380.36|380.66|380.41|380.41|380.26|136
1737666000000|2025-01-23 21:00:00|380.61|380.41|380.51|380.26|380.61|380.41|380.51|380.21|34
1737666300000|2025-01-23 21:05:00|380.56|380.31|380.51|380.26|380.56|380.31|380.51|380.26|0
1737666600000|2025-01-23 21:10:00|380.66|380.06|380.66|380.06|380.66|380.06|380.66|380.06|2
1737666900000|2025-01-23 21:15:00|380.56|379.96|380.56|379.96|380.56|379.96|380.56|379.96|0
1737669000000|2025-01-23 21:50:00|380.66|380.06|380.66|380.06|380.66|380.06|380.66|380.06|0
1737669300000|2025-01-23 21:55:00|380.56|379.96|380.56|379.96|380.66|380.06|380.56|379.96|0
1737669600000|2025-01-23 22:00:00|380.66|380.06|380.66|380.06|380.66|380.06|380.56|379.96|0
1737669900000|2025-01-23 22:05:00|380.56|379.96|380.66|380.06|380.66|380.06|380.56|379.96|0
1737672900000|2025-01-23 22:55:00|380.56|379.96|380.66|380.06|380.66|380.06|380.56|379.96|0
1737673200000|2025-01-23 23:00:00|380.56|379.96|380.46|379.86|380.56|379.96|380.46|379.86|0
1737673500000|2025-01-23 23:05:00|380.56|379.96|380.46|379.86|380.56|379.96|380.46|379.86|0
1737673800000|2025-01-23 23:10:00|380.56|379.96|380.46|379.86|380.56|379.96|380.46|379.86|0
1737674400000|2025-01-23 23:20:00|380.56|379.96|380.56|379.96|380.56|379.96|380.46|379.86|0
1737674700000|2025-01-23 23:25:00|380.46|379.86|380.46|379.86|380.56|379.96|380.46|379.86|0
1737675000000|2025-01-23 23:30:00|380.56|379.96|380.56|379.96|380.56|379.96|380.46|379.86|0
1737678600000|2025-01-24 00:30:00|380.81|380.51|380.56|380.41|380.81|380.51|380.11|379.96|175
1737678900000|2025-01-24 00:35:00|380.51|380.36|380.56|380.41|380.61|380.46|380.51|380.31|85
1737679200000|2025-01-24 00:40:00|380.61|380.46|380.71|380.51|380.71|380.51|380.61|380.46|87
1737679500000|2025-01-24 00:45:00|380.76|380.56|380.91|380.76|380.96|380.76|380.71|380.56|319
1737679800000|2025-01-24 00:50:00|380.96|380.71|381.01|380.86|381.01|380.86|380.91|380.71|173
1737680100000|2025-01-24 00:55:00|380.96|380.81|380.66|380.51|380.96|380.81|380.56|380.41|161
1737680400000|2025-01-24 01:00:00|380.61|380.46|380.26|380.11|380.66|380.51|380.11|379.91|1420
1737680700000|2025-01-24 01:05:00|380.21|380.06|380.06|379.91|380.26|380.06|379.91|379.76|929
1737681000000|2025-01-24 01:10:00|380.11|380.01|380.26|380.11|380.31|380.16|380.06|379.91|853
1737681300000|2025-01-24 01:15:00|380.21|380.06|380.61|380.41|380.61|380.46|380.21|380.06|400
1737681600000|2025-01-24 01:20:00|380.56|380.36|380.21|380.01|380.61|380.46|380.21|380.01|464
1737681900000|2025-01-24 01:25:00|380.16|380.06|380.06|379.86|380.21|380.06|379.91|379.76|2640
1737682200000|2025-01-24 01:30:00|380.01|379.81|380.11|379.96|380.16|380.01|379.96|379.76|483
1737682500000|2025-01-24 01:35:00|380.16|380.01|379.96|379.81|380.21|380.06|379.96|379.76|277
1737682800000|2025-01-24 01:40:00|380.01|379.86|379.91|379.76|380.01|379.86|379.91|379.76|480
1737683100000|2025-01-24 01:45:00|379.96|379.81|379.96|379.81|379.96|379.81|379.91|379.76|414
1737683400000|2025-01-24 01:50:00|379.91|379.76|380.06|379.91|380.06|379.91|379.91|379.76|578
1737683700000|2025-01-24 01:55:00|380.11|379.86|380.11|379.96|380.16|380.01|380.06|379.86|262
1737684000000|2025-01-24 02:00:00|380.16|380.01|380.06|379.91|380.21|380.01|380.01|379.86|509
1737684300000|2025-01-24 02:05:00|380.01|379.86|379.81|379.66|380.06|379.86|379.81|379.66|349
1737684600000|2025-01-24 02:10:00|379.76|379.61|379.51|379.36|379.76|379.61|379.36|379.16|448
1737684900000|2025-01-24 02:15:00|379.56|379.31|379.76|379.61|379.96|379.81|379.51|379.31|757
1737685200000|2025-01-24 02:20:00|379.81|379.66|379.56|379.41|379.81|379.66|379.51|379.31|438
1737685500000|2025-01-24 02:25:00|379.51|379.36|379.61|379.46|379.61|379.46|379.51|379.36|271
1737685800000|2025-01-24 02:30:00|379.66|379.51|379.66|379.51|379.66|379.51|379.56|379.41|426
1737686100000|2025-01-24 02:35:00|379.71|379.46|379.66|379.51|379.71|379.56|379.61|379.46|498
1737686400000|2025-01-24 02:40:00|379.71|379.56|379.71|379.51|379.76|379.61|379.66|379.51|347
1737686700000|2025-01-24 02:45:00|379.66|379.56|379.71|379.56|379.71|379.56|379.66|379.51|197
1737687000000|2025-01-24 02:50:00|379.66|379.51|379.66|379.51|379.76|379.61|379.66|379.46|1072
1737687300000|2025-01-24 02:55:00|379.71|379.56|379.66|379.51|379.71|379.56|379.66|379.51|1192
1737687600000|2025-01-24 03:00:00|379.61|379.46|379.56|379.41|379.61|379.46|379.51|379.36|335
1737687900000|2025-01-24 03:05:00|379.51|379.36|379.56|379.41|379.61|379.41|379.51|379.36|442
1737688200000|2025-01-24 03:10:00|379.51|379.36|379.51|379.36|379.61|379.46|379.51|379.36|391
1737688500000|2025-01-24 03:15:00|379.56|379.41|379.46|379.31|379.56|379.41|379.46|379.31|178
1737688800000|2025-01-24 03:20:00|379.51|379.26|379.46|379.31|379.51|379.31|379.41|379.26|338
1737689100000|2025-01-24 03:25:00|379.51|379.36|379.46|379.31|379.61|379.46|379.41|379.26|882
1737689400000|2025-01-24 03:30:00|379.41|379.26|379.46|379.31|379.51|379.36|379.36|379.16|433
1737689700000|2025-01-24 03:35:00|379.41|379.26|379.41|379.26|379.46|379.31|379.41|379.21|155
1737690000000|2025-01-24 03:40:00|379.36|379.21|379.21|379.06|379.36|379.21|379.16|379.01|397
1737690300000|2025-01-24 03:45:00|379.26|379.11|379.36|379.21|379.36|379.21|379.21|379.06|981
1737690600000|2025-01-24 03:50:00|379.41|379.26|379.46|379.31|379.51|379.31|379.41|379.21|286
1737690900000|2025-01-24 03:55:00|379.51|379.26|379.41|379.26|379.51|379.26|379.41|379.26|354
1737691200000|2025-01-24 04:00:00|379.36|379.21|379.26|379.11|379.36|379.21|379.26|379.06|223
1737691500000|2025-01-24 04:05:00|379.31|379.16|379.36|379.16|379.36|379.16|379.26|379.06|269
1737691800000|2025-01-24 04:10:00|379.41|379.21|379.41|379.26|379.46|379.31|379.36|379.21|247
1737692100000|2025-01-24 04:15:00|379.36|379.21|379.31|379.11|379.36|379.21|379.26|379.06|263
1737692400000|2025-01-24 04:20:00|379.26|379.06|379.31|379.16|379.31|379.16|379.26|379.06|248
1737692700000|2025-01-24 04:25:00|379.26|379.11|379.26|379.11|379.26|379.11|379.16|379.01|207
1737693000000|2025-01-24 04:30:00|379.31|379.16|379.36|379.21|379.36|379.21|379.26|379.11|790
1737693300000|2025-01-24 04:35:00|379.41|379.26|379.46|379.31|379.46|379.31|379.36|379.21|470
1737693600000|2025-01-24 04:40:00|379.51|379.26|379.46|379.31|379.51|379.36|379.46|379.26|259
1737693900000|2025-01-24 04:45:00|||||||||220
1737694200000|2025-01-24 04:50:00|379.51|379.36|379.41|379.26|379.51|379.36|379.41|379.26|276
1737694500000|2025-01-24 04:55:00|379.36|379.21|379.36|379.21|379.41|379.26|379.36|379.21|287
1737694800000|2025-01-24 05:00:00|379.41|379.26|379.51|379.36|379.66|379.46|379.41|379.26|339
1737695100000|2025-01-24 05:05:00|379.56|379.41|379.46|379.31|379.56|379.41|379.41|379.26|326
1737695400000|2025-01-24 05:10:00|379.41|379.26|379.06|378.91|379.41|379.26|379.06|378.91|200
1737695700000|2025-01-24 05:15:00|379.01|378.86|379.01|378.86|379.06|378.91|378.91|378.76|455
1737696000000|2025-01-24 05:20:00|378.96|378.81|378.81|378.66|379.01|378.86|378.76|378.61|358
1737696300000|2025-01-24 05:25:00|378.86|378.71|378.96|378.81|378.96|378.81|378.86|378.71|224
1737696600000|2025-01-24 05:30:00|378.91|378.76|379.11|378.96|379.11|378.96|378.91|378.76|204
1737696900000|2025-01-24 05:35:00|379.16|379.01|379.36|379.21|379.41|379.21|379.16|379.01|244
1737697200000|2025-01-24 05:40:00|379.31|379.16|379.36|379.21|379.36|379.21|379.26|379.11|224
1737697500000|2025-01-24 05:45:00|379.41|379.26|379.36|379.21|379.46|379.31|379.36|379.21|259
1737697800000|2025-01-24 05:50:00|379.31|379.16|379.26|379.11|379.36|379.21|379.26|379.11|240
1737698100000|2025-01-24 05:55:00|379.31|379.16|379.26|379.11|379.31|379.16|379.16|379.01|373
1737698400000|2025-01-24 06:00:00|379.31|379.16|379.41|379.26|379.41|379.26|379.26|379.16|244
1737698700000|2025-01-24 06:05:00|379.36|379.21|379.46|379.31|379.46|379.31|379.36|379.21|311
1737699000000|2025-01-24 06:10:00|379.51|379.36|379.56|379.41|379.56|379.41|379.46|379.36|198
1737699300000|2025-01-24 06:15:00|379.61|379.46|379.56|379.41|379.61|379.46|379.51|379.36|336
1737699600000|2025-01-24 06:20:00|379.61|379.46|379.71|379.51|379.76|379.61|379.61|379.46|287
1737699900000|2025-01-24 06:25:00|379.66|379.56|379.61|379.46|379.66|379.56|379.51|379.36|257
1737700200000|2025-01-24 06:30:00|379.66|379.51|379.61|379.46|379.66|379.51|379.56|379.41|278
1737700500000|2025-01-24 06:35:00|379.56|379.41|379.51|379.36|379.61|379.46|379.46|379.31|245
1737700800000|2025-01-24 06:40:00|379.46|379.31|379.46|379.31|379.51|379.36|379.41|379.26|221
1737701100000|2025-01-24 06:45:00|379.41|379.26|379.46|379.31|379.46|379.31|379.41|379.26|351
1737701400000|2025-01-24 06:50:00|379.51|379.36|379.51|379.36|379.56|379.36|379.51|379.36|289
1737701700000|2025-01-24 06:55:00|379.46|379.31|379.46|379.31|379.56|379.41|379.46|379.31|235
1737702000000|2025-01-24 07:00:00|379.41|379.26|379.41|379.26|379.46|379.31|379.41|379.26|180
1737702300000|2025-01-24 07:05:00|379.46|379.31|379.41|379.26|379.46|379.31|379.41|379.26|266
1737702600000|2025-01-24 07:10:00|379.46|379.31|379.46|379.31|379.56|379.36|379.46|379.31|375
1737702900000|2025-01-24 07:15:00|379.41|379.26|379.36|379.21|379.46|379.31|379.36|379.21|159
1737703200000|2025-01-24 07:20:00|379.31|379.16|379.41|379.26|379.46|379.31|379.31|379.16|321
1737703500000|2025-01-24 07:25:00|379.46|379.31|379.41|379.26|379.46|379.31|379.41|379.21|279
1737703800000|2025-01-24 07:30:00|379.36|379.21|379.41|379.26|379.46|379.26|379.36|379.21|283
1737704100000|2025-01-24 07:35:00|379.46|379.31|379.51|379.36|379.51|379.36|379.41|379.26|237
1737704400000|2025-01-24 07:40:00|379.56|379.41|379.61|379.46|379.66|379.51|379.56|379.41|599
1737704700000|2025-01-24 07:45:00|379.56|379.41|379.66|379.51|379.66|379.51|379.51|379.36|248
1737705000000|2025-01-24 07:50:00|379.61|379.46|379.61|379.46|379.61|379.46|379.56|379.41|262
1737705300000|2025-01-24 07:55:00|379.66|379.41|379.71|379.56|379.76|379.61|379.66|379.41|455
1737705600000|2025-01-24 08:00:00|379.76|379.51|379.81|379.66|379.81|379.66|379.66|379.51|513
1737705900000|2025-01-24 08:05:00|379.86|379.71|379.71|379.56|379.86|379.71|379.66|379.51|345
1737706200000|2025-01-24 08:10:00|379.66|379.51|379.56|379.36|379.71|379.56|379.41|379.26|575
1737706500000|2025-01-24 08:15:00|379.61|379.41|379.61|379.46|379.61|379.46|379.51|379.36|287
1737706800000|2025-01-24 08:20:00|379.66|379.41|379.66|379.46|379.71|379.56|379.56|379.41|341
1737707100000|2025-01-24 08:25:00|379.61|379.51|379.61|379.46|379.61|379.51|379.56|379.36|577
1737707400000|2025-01-24 08:30:00|379.56|379.41|379.56|379.41|379.66|379.51|379.56|379.41|2102
1737707700000|2025-01-24 08:35:00|379.61|379.46|379.51|379.36|379.61|379.46|379.51|379.31|348
1737708000000|2025-01-24 08:40:00|379.56|379.41|379.51|379.36|379.56|379.41|379.46|379.31|451
1737708300000|2025-01-24 08:45:00|379.46|379.31|379.51|379.36|379.51|379.36|379.46|379.31|353
1737708600000|2025-01-24 08:50:00|379.56|379.41|379.41|379.26|379.61|379.41|379.41|379.26|598
1737708900000|2025-01-24 08:55:00|379.46|379.21|379.61|379.46|379.61|379.46|379.36|379.21|1071
1737709200000|2025-01-24 09:00:00|379.66|379.51|379.36|379.21|379.76|379.61|379.36|379.16|1065
1737709500000|2025-01-24 09:05:00|379.41|379.26|379.21|379.06|379.41|379.26|379.21|379.06|294
1737709800000|2025-01-24 09:10:00|379.26|379.11|379.31|379.16|379.31|379.16|379.21|379.06|208
1737710100000|2025-01-24 09:15:00|379.36|379.21|379.21|379.01|379.36|379.21|378.96|378.81|227
1737710400000|2025-01-24 09:20:00|379.36|378.76|379.46|378.86|379.46|378.86|379.36|378.76|2
1737710700000|2025-01-24 09:25:00|379.36|378.76|379.36|378.76|379.46|378.86|379.36|378.76|15
1737711000000|2025-01-24 09:30:00|379.46|378.86|379.46|378.86|379.46|378.86|379.36|378.76|0
1737711300000|2025-01-24 09:35:00|379.36|378.76|379.36|378.76|379.46|378.86|379.26|378.66|0
1737711600000|2025-01-24 09:40:00|379.26|378.66|379.36|378.76|379.36|378.76|379.26|378.66|0
1737711900000|2025-01-24 09:45:00|379.26|378.66|379.36|378.76|379.36|378.76|379.26|378.66|0
1737712200000|2025-01-24 09:50:00|379.16|378.91|379.41|379.21|379.41|379.26|379.11|378.91|372
1737712500000|2025-01-24 09:55:00|379.46|379.26|379.26|379.11|379.46|379.26|379.26|379.11|402
1737712800000|2025-01-24 10:00:00|379.31|379.16|379.41|379.26|379.46|379.31|379.31|379.16|30
1737713100000|2025-01-24 10:05:00|379.36|379.21|379.41|379.26|379.46|379.26|379.26|379.06|62
1737713400000|2025-01-24 10:10:00|379.36|379.21|379.41|379.21|379.46|379.31|379.36|379.21|11
1737713700000|2025-01-24 10:15:00|379.36|379.26|379.41|379.21|379.46|379.26|379.36|379.21|10
1737714000000|2025-01-24 10:20:00|379.46|379.26|379.46|379.26|379.46|379.31|379.41|379.21|9
1737714300000|2025-01-24 10:25:00|379.51|379.31|379.41|379.26|379.51|379.36|379.41|379.21|37
1737714600000|2025-01-24 10:30:00|379.36|379.21|379.46|379.31|379.51|379.31|379.36|379.21|7
1737714900000|2025-01-24 10:35:00|379.41|379.26|379.21|379.06|379.46|379.31|379.21|379.06|23
1737715200000|2025-01-24 10:40:00|379.26|379.11|379.26|379.11|379.36|379.16|379.21|379.06|36
1737715500000|2025-01-24 10:45:00|379.31|379.16|379.36|379.21|379.36|379.21|379.26|379.16|5
1737715800000|2025-01-24 10:50:00|379.41|379.26|379.41|379.21|379.41|379.26|379.41|379.21|4
1737716100000|2025-01-24 10:55:00|379.36|379.26|379.31|379.16|379.41|379.26|379.31|379.16|21
1737716400000|2025-01-24 11:00:00|379.36|379.21|379.26|379.06|379.36|379.21|379.21|379.06|6
1737716700000|2025-01-24 11:05:00|379.31|379.11|379.21|379.01|379.31|379.16|379.16|378.96|8
1737717000000|2025-01-24 11:10:00|379.16|379.06|379.26|379.11|379.31|379.11|379.16|379.01|7
1737717300000|2025-01-24 11:15:00|379.21|379.06|379.21|379.01|379.21|379.11|379.16|379.01|14
1737717600000|2025-01-24 11:20:00|379.16|378.96|379.11|378.91|379.16|378.96|379.11|378.91|3
1737717900000|2025-01-24 11:25:00|379.06|378.96|379.21|379.01|379.26|379.06|379.06|378.96|69
1737718200000|2025-01-24 11:30:00|379.16|379.06|379.16|379.01|379.21|379.06|379.16|379.01|8
1737718500000|2025-01-24 11:35:00|379.11|378.96|379.26|379.06|379.26|379.11|379.11|378.96|18
1737718800000|2025-01-24 11:40:00|379.21|379.01|379.21|379.01|379.21|379.06|379.16|379.01|1
1737719100000|2025-01-24 11:45:00|379.16|379.06|379.26|379.06|379.26|379.11|379.16|379.01|1
1737719400000|2025-01-24 11:50:00|379.21|379.01|379.21|379.06|379.21|379.06|379.16|378.96|6
1737719700000|2025-01-24 11:55:00|379.26|379.01|379.21|379.01|379.26|379.11|379.21|379.01|1
1737720000000|2025-01-24 12:00:00|379.16|379.06|379.31|379.11|379.31|379.11|379.16|379.06|6
1737720300000|2025-01-24 12:05:00|379.36|379.16|379.26|379.11|379.36|379.16|379.26|379.11|6
1737720600000|2025-01-24 12:10:00|379.31|379.06|379.31|379.11|379.31|379.16|379.21|379.01|19
1737720900000|2025-01-24 12:15:00|379.26|379.16|379.31|379.16|379.41|379.21|379.26|379.16|9
1737721200000|2025-01-24 12:20:00|379.36|379.21|379.36|379.21|379.41|379.21|379.31|379.16|2
1737721500000|2025-01-24 12:25:00|379.41|379.26|379.51|379.31|379.51|379.36|379.36|379.21|21
1737721800000|2025-01-24 12:30:00|379.46|379.36|379.51|379.31|379.51|379.36|379.46|379.26|0
1737722100000|2025-01-24 12:35:00|379.46|379.26|379.36|379.16|379.46|379.31|379.26|379.11|14
1737722400000|2025-01-24 12:40:00|379.31|379.21|379.41|379.26|379.41|379.26|379.31|379.21|1
1737722700000|2025-01-24 12:45:00|379.36|379.21|379.41|379.26|379.46|379.26|379.36|379.21|5
1737723000000|2025-01-24 12:50:00|379.36|379.21|379.51|379.31|379.56|379.41|379.36|379.21|22
1737723300000|2025-01-24 12:55:00|379.56|379.36|379.61|379.46|379.66|379.46|379.51|379.36|7
1737723600000|2025-01-24 13:00:00|379.56|379.41|379.56|379.41|379.56|379.41|379.51|379.36|15
1737723900000|2025-01-24 13:05:00|379.51|379.36|379.56|379.41|379.61|379.46|379.51|379.36|24
1737724200000|2025-01-24 13:10:00|379.51|379.36|379.56|379.41|379.56|379.41|379.51|379.31|23
1737724500000|2025-01-24 13:15:00|379.61|379.36|379.51|379.36|379.61|379.36|379.51|379.36|2
1737724800000|2025-01-24 13:20:00|379.56|379.31|379.56|379.41|379.61|379.41|379.56|379.31|13
1737725100000|2025-01-24 13:25:00|379.61|379.46|379.61|379.41|379.61|379.46|379.56|379.41|6
1737725400000|2025-01-24 13:30:00|379.56|379.46|379.56|379.36|379.56|379.46|379.46|379.31|14
1737725700000|2025-01-24 13:35:00|379.51|379.31|379.56|379.41|379.61|379.41|379.51|379.31|9
1737726000000|2025-01-24 13:40:00|379.51|379.36|379.51|379.36|379.51|379.41|379.51|379.36|4
1737726300000|2025-01-24 13:45:00|379.56|379.31|379.51|379.36|379.56|379.41|379.46|379.31|49
1737726600000|2025-01-24 13:50:00|379.56|379.31|379.51|379.36|379.56|379.36|379.46|379.31|5
1737726900000|2025-01-24 13:55:00|379.56|379.41|379.71|379.56|379.71|379.56|379.51|379.41|26
1737727200000|2025-01-24 14:00:00|379.66|379.51|379.61|379.41|379.71|379.56|379.56|379.41|6
1737727500000|2025-01-24 14:05:00|379.56|379.36|379.41|379.21|379.61|379.36|379.41|379.21|10
1737727800000|2025-01-24 14:10:00|379.36|379.26|379.36|379.16|379.41|379.26|379.36|379.16|6
1737728100000|2025-01-24 14:15:00|379.31|379.11|379.26|379.06|379.36|379.11|379.21|379.06|154
1737728400000|2025-01-24 14:20:00|379.21|379.16|379.31|379.16|379.31|379.16|379.21|379.11|24
1737728700000|2025-01-24 14:25:00|379.36|379.26|379.56|379.36|379.56|379.41|379.36|379.21|20
1737729000000|2025-01-24 14:30:00|379.51|379.31|379.21|379.01|379.76|379.56|379.11|378.96|75
1737729300000|2025-01-24 14:35:00|379.16|378.96|379.16|379.01|379.21|379.06|379.06|378.91|8
1737729600000|2025-01-24 14:40:00|379.11|378.96|379.16|378.66|379.21|379.06|379.11|378.66|8
1737729900000|2025-01-24 14:45:00|379.41|379.16|379.16|379.01|379.71|379.36|379.11|378.91|61
1737730200000|2025-01-24 14:50:00|379.11|378.96|379.06|378.86|379.11|378.96|378.91|378.71|13
1737730500000|2025-01-24 14:55:00|379.01|378.81|378.81|378.36|379.01|378.81|378.76|378.31|28
1737730800000|2025-01-24 15:00:00|378.96|378.41|378.91|378.71|379.21|378.96|378.91|378.41|23
1737731100000|2025-01-24 15:05:00|378.96|378.76|379.41|379.21|379.46|379.31|378.96|378.76|28
1737731400000|2025-01-24 15:10:00|379.46|379.26|379.01|378.86|379.51|379.31|379.01|378.81|8
1737731700000|2025-01-24 15:15:00|379.06|378.81|378.86|378.71|379.06|378.86|378.86|378.66|42
1737732000000|2025-01-24 15:20:00|378.91|378.76|379.01|378.81|379.01|378.86|378.86|378.71|13
1737732300000|2025-01-24 15:25:00|378.96|378.86|379.01|378.86|379.01|378.86|378.91|378.76|3
1737732600000|2025-01-24 15:30:00|378.96|378.81|378.96|378.76|379.11|378.96|378.91|378.76|201
1737732900000|2025-01-24 15:35:00|378.91|378.81|378.76|378.56|378.96|378.81|378.71|378.51|73
1737733200000|2025-01-24 15:40:00|378.71|378.61|378.86|378.66|378.86|378.71|378.71|378.56|25
1737733500000|2025-01-24 15:45:00|378.81|378.71|378.96|378.81|379.01|378.86|378.76|378.61|18
1737733800000|2025-01-24 15:50:00|378.91|378.76|379.01|378.81|379.06|378.91|378.86|378.71|9
1737734100000|2025-01-24 15:55:00|378.96|378.86|378.96|378.81|379.01|378.86|378.91|378.76|15
1737734400000|2025-01-24 16:00:00|378.91|378.76|379.01|378.81|379.06|378.91|378.91|378.76|18
1737734700000|2025-01-24 16:05:00|378.96|378.86|379.31|379.16|379.31|379.16|378.96|378.81|9
1737735000000|2025-01-24 16:10:00|379.26|379.11|379.36|379.21|379.46|379.26|379.26|379.11|6
1737735300000|2025-01-24 16:15:00|379.41|379.26|379.36|379.21|379.46|379.31|379.31|379.16|10
1737735600000|2025-01-24 16:20:00|379.31|379.16|379.21|379.06|379.31|379.21|379.21|379.06|32
1737735900000|2025-01-24 16:25:00|379.16|379.01|378.96|378.81|379.16|379.06|378.96|378.81|236
1737736200000|2025-01-24 16:30:00|379.01|378.86|379.11|378.96|379.21|379.01|379.01|378.81|15
1737736500000|2025-01-24 16:35:00|379.06|378.91|379.06|378.91|379.11|378.96|379.06|378.91|1
1737736800000|2025-01-24 16:40:00|379.11|378.96|379.11|378.91|379.16|379.01|379.06|378.86|2
1737737100000|2025-01-24 16:45:00|379.06|378.86|379.11|378.96|379.16|378.96|379.06|378.86|1
1737737400000|2025-01-24 16:50:00|379.16|379.01|379.16|379.01|379.26|379.06|379.16|378.96|253
1737737700000|2025-01-24 16:55:00|379.11|378.96|379.01|378.81|379.11|378.96|378.91|378.76|17
1737738000000|2025-01-24 17:00:00|378.96|378.76|379.06|378.86|379.06|378.86|378.91|378.71|0
1737738300000|2025-01-24 17:05:00|379.01|378.91|379.16|378.96|379.16|378.96|379.01|378.86|61
1737738600000|2025-01-24 17:10:00|379.11|379.01|379.06|378.91|379.16|379.01|379.06|378.86|36
1737738900000|2025-01-24 17:15:00|379.11|378.86|379.21|379.01|379.21|379.01|378.96|378.81|7
1737739200000|2025-01-24 17:20:00|379.16|379.06|379.31|379.16|379.31|379.16|379.16|379.06|1
1737739500000|2025-01-24 17:25:00|379.36|379.21|379.26|379.06|379.36|379.21|379.11|378.96|4
1737739800000|2025-01-24 17:30:00|379.21|379.01|379.31|379.11|379.31|379.11|379.21|379.01|69
1737740100000|2025-01-24 17:35:00|379.36|379.16|379.31|379.16|379.41|379.21|379.31|379.16|384
1737740400000|2025-01-24 17:40:00|379.36|379.21|379.36|379.21|379.41|379.26|379.31|379.16|7
1737740700000|2025-01-24 17:45:00|379.31|379.16|379.31|379.16|379.31|379.21|379.31|379.16|1
1737741000000|2025-01-24 17:50:00|379.36|379.21|379.36|379.21|379.36|379.21|379.31|379.16|18
1737741300000|2025-01-24 17:55:00|379.31|379.16|379.16|379.01|379.31|379.16|379.11|378.96|15
1737741600000|2025-01-24 18:00:00|379.21|379.06|379.26|379.06|379.26|379.11|379.16|379.01|7
1737741900000|2025-01-24 18:05:00|379.21|379.01|379.16|378.96|379.21|379.06|379.16|378.96|2
1737742200000|2025-01-24 18:10:00|379.11|379.01|379.16|378.96|379.16|379.01|379.06|378.86|1
1737742500000|2025-01-24 18:15:00|379.21|379.01|379.21|379.06|379.21|379.06|379.11|378.91|3
1737742800000|2025-01-24 18:20:00|379.26|379.01|379.21|379.01|379.26|379.06|379.21|379.01|5
1737743100000|2025-01-24 18:25:00|379.16|378.96|379.06|378.86|379.21|378.96|379.06|378.86|2
1737743400000|2025-01-24 18:30:00|379.01|378.91|378.91|378.76|379.16|379.01|378.91|378.76|8
1737743700000|2025-01-24 18:35:00|378.96|378.71|379.16|378.96|379.16|378.96|378.96|378.71|3
1737744000000|2025-01-24 18:40:00|379.11|378.91|378.96|378.76|379.11|378.91|378.96|378.76|3
1737744300000|2025-01-24 18:45:00|378.91|378.71|379.01|378.81|379.06|378.86|378.86|378.71|5
1737744600000|2025-01-24 18:50:00|378.96|378.76|378.96|378.76|379.01|378.81|378.91|378.71|2
1737744900000|2025-01-24 18:55:00|378.91|378.71|378.81|378.61|378.96|378.71|378.71|378.56|10
1737745200000|2025-01-24 19:00:00|378.86|378.66|378.76|378.56|378.86|378.71|378.71|378.51|6
1737745500000|2025-01-24 19:05:00|378.71|378.61|378.81|378.61|378.81|378.61|378.71|378.51|0
1737745800000|2025-01-24 19:10:00|378.76|378.56|378.91|378.71|378.96|378.76|378.76|378.56|12
1737746100000|2025-01-24 19:15:00|378.86|378.76|378.86|378.66|378.96|378.81|378.86|378.66|1
1737746400000|2025-01-24 19:20:00|378.91|378.71|379.01|378.81|379.01|378.86|378.91|378.71|4
1737746700000|2025-01-24 19:25:00|378.96|378.76|378.91|378.76|379.11|378.96|378.91|378.76|6
1737747000000|2025-01-24 19:30:00|378.96|378.81|378.96|378.81|379.01|378.86|378.91|378.76|5
1737747300000|2025-01-24 19:35:00|379.01|378.76|379.01|378.81|379.01|378.86|378.91|378.76|1618
1737747600000|2025-01-24 19:40:00|379.06|378.86|379.06|378.86|379.06|378.91|379.01|378.81|13
1737747900000|2025-01-24 19:45:00|379.11|378.91|379.16|378.96|379.16|378.96|379.06|378.86|1
1737748200000|2025-01-24 19:50:00|379.21|379.01|379.21|379.06|379.21|379.06|379.16|378.96|1
1737748500000|2025-01-24 19:55:00|379.16|379.01|379.16|378.96|379.21|379.06|379.11|378.96|1
1737748800000|2025-01-24 20:00:00|379.11|379.01|379.46|379.31|379.51|379.31|379.11|379.01|47
1737749100000|2025-01-24 20:05:00|379.41|379.26|379.41|379.26|379.51|379.36|379.36|379.21|11
1737749400000|2025-01-24 20:10:00|379.46|379.31|379.36|379.16|379.46|379.31|379.36|379.16|4
1737749700000|2025-01-24 20:15:00|379.31|379.21|379.31|379.16|379.36|379.21|379.31|379.16|1
1737750000000|2025-01-24 20:20:00|379.26|379.11|379.36|379.16|379.36|379.21|379.26|379.06|2
1737750300000|2025-01-24 20:25:00|379.31|379.11|379.21|379.01|379.31|379.11|379.21|379.01|0
1737750600000|2025-01-24 20:30:00|379.26|379.06|379.31|379.11|379.41|379.21|379.26|379.06|11
1737750900000|2025-01-24 20:35:00|379.36|379.16|379.31|379.11|379.36|379.21|379.31|379.11|1
1737751200000|2025-01-24 20:40:00|379.26|379.06|379.41|379.16|379.41|379.16|379.21|379.06|12
1737751500000|2025-01-24 20:45:00|379.36|379.11|379.26|379.06|379.36|379.16|379.21|379.06|0
1737751800000|2025-01-24 20:50:00|379.31|379.11|379.51|379.26|379.51|379.26|379.26|379.06|70
1737752100000|2025-01-24 20:55:00|379.46|379.21|379.51|379.21|379.56|379.36|379.46|379.06|34
1737752400000|2025-01-24 21:00:00||379.16||379.21||379.21||379.06|0
1737752700000|2025-01-24 21:05:00|379.56|379.16|379.71|379.16|379.76|379.16|379.41|379.11|22
1737753000000|2025-01-24 21:10:00|379.66|379.11|379.76|379.16|379.76|379.16|379.61|379.06|646
1737753300000|2025-01-24 21:15:00|379.66|379.06|379.76|379.16|379.76|379.16|379.66|379.06|0
1737753600000|2025-01-24 21:20:00|379.66|379.06|379.76|379.16|379.76|379.16|379.66|379.06|0
1737754200000|2025-01-24 21:30:00|379.66|379.06|379.76|379.16|379.76|379.16|379.66|379.06|0
1737754500000|2025-01-24 21:35:00|379.66|379.06|379.66|379.06|379.66|379.06|379.66|379.06|0
1737754800000|2025-01-24 21:40:00|379.76|379.16|379.76|379.16|379.76|379.16|379.76|379.16|0
1737755700000|2025-01-24 21:55:00|379.86|379.26|379.76|379.16|379.86|379.26|379.76|379.16|0
1737932400000|2025-01-26 23:00:00|378.46|377.86|378.46|377.86|378.56|377.96|378.46|377.86|0
1737932700000|2025-01-26 23:05:00|378.56|377.96|378.56|377.96|378.56|377.96|378.46|377.86|0
1737933000000|2025-01-26 23:10:00|378.46|377.86|378.56|377.96|378.56|377.96|378.36|377.76|0
1737933300000|2025-01-26 23:15:00|378.46|377.86|378.46|377.86|378.56|377.96|378.46|377.86|0
1737933600000|2025-01-26 23:20:00|378.56|377.96|378.56|377.96|378.56|377.96|378.46|377.86|0
1737933900000|2025-01-26 23:25:00|378.46|377.86|378.56|377.96|378.66|378.06|378.46|377.86|0
1737934200000|2025-01-26 23:30:00|378.66|378.06|378.56|377.96|378.66|378.06|378.56|377.96|0
1737934500000|2025-01-26 23:35:00|378.66|378.06|378.56|377.96|378.66|378.06|378.56|377.96|0
1737934800000|2025-01-26 23:40:00|378.66|378.06|378.66|378.06|378.66|378.06|378.56|377.96|0
1737935100000|2025-01-26 23:45:00|378.66|378.06|378.66|378.06|378.66|378.06|378.56|377.96|0
1737935400000|2025-01-26 23:50:00|378.56|377.96|378.66|378.06|378.66|378.06|378.56|377.96|0
1737935700000|2025-01-26 23:55:00|378.56|377.96|378.56|377.96|378.56|377.96|378.56|377.96|0
1737932400000|2025-01-26 23:00:00|378.46|377.86|378.46|377.86|378.56|377.96|378.46|377.86|0
1737932700000|2025-01-26 23:05:00|378.56|377.96|378.56|377.96|378.56|377.96|378.46|377.86|0
1737933000000|2025-01-26 23:10:00|378.46|377.86|378.56|377.96|378.56|377.96|378.36|377.76|0
1737933300000|2025-01-26 23:15:00|378.46|377.86|378.46|377.86|378.56|377.96|378.46|377.86|0
1737933600000|2025-01-26 23:20:00|378.56|377.96|378.56|377.96|378.56|377.96|378.46|377.86|0
1737933900000|2025-01-26 23:25:00|378.46|377.86|378.56|377.96|378.66|378.06|378.46|377.86|0
1737934200000|2025-01-26 23:30:00|378.66|378.06|378.56|377.96|378.66|378.06|378.56|377.96|0
1737934500000|2025-01-26 23:35:00|378.66|378.06|378.56|377.96|378.66|378.06|378.56|377.96|0
1737934800000|2025-01-26 23:40:00|378.66|378.06|378.66|378.06|378.66|378.06|378.56|377.96|0
1737935100000|2025-01-26 23:45:00|378.66|378.06|378.66|378.06|378.66|378.06|378.56|377.96|0
1737935400000|2025-01-26 23:50:00|378.56|377.96|378.66|378.06|378.66|378.06|378.56|377.96|0
1737935700000|2025-01-26 23:55:00|378.56|377.96|378.56|377.96|378.56|377.96|378.56|377.96|0
1737936000000|2025-01-27 00:00:00|378.76|378.16|378.76|378.16|378.86|378.26|378.66|378.06|0
1737936300000|2025-01-27 00:05:00|378.66|378.06|378.76|378.16|378.76|378.16|378.66|378.06|0
1737936600000|2025-01-27 00:10:00|378.66|378.06|378.76|378.16|378.76|378.16|378.66|378.06|0
1737936900000|2025-01-27 00:15:00|378.66|378.06|378.66|378.06|378.76|378.16|378.66|378.06|0
1737937500000|2025-01-27 00:25:00|378.76|378.16|378.66|378.06|378.76|378.16|378.66|378.06|0
1737937800000|2025-01-27 00:30:00|377.66|377.11|378.16|377.91|378.86|378.51|377.66|377.11|3334
1737938100000|2025-01-27 00:35:00|378.21|378.01|378.76|378.61|378.76|378.61|378.16|377.96|17
1737938400000|2025-01-27 00:40:00|378.81|378.56|378.76|378.56|378.86|378.66|378.71|378.56|14
1737938700000|2025-01-27 00:45:00|378.71|378.41|378.21|378.01|378.71|378.41|378.06|377.86|390
1737939000000|2025-01-27 00:50:00|378.16|377.96|377.51|377.31|378.16|377.96|377.46|377.26|20
1737939300000|2025-01-27 00:55:00|377.46|377.21|377.56|377.36|377.76|377.61|377.31|377.11|223
1737939600000|2025-01-27 01:00:00|377.61|377.46|378.06|377.86|378.36|378.21|377.41|377.21|899
1737939900000|2025-01-27 01:05:00|378.01|377.81|378.56|378.41|378.56|378.41|377.96|377.81|626
1737940200000|2025-01-27 01:10:00|378.61|378.46|378.81|378.56|379.51|379.31|378.61|378.46|350
1737940500000|2025-01-27 01:15:00|378.76|378.51|378.26|378.06|378.76|378.51|378.11|377.91|2816
1737940800000|2025-01-27 01:20:00|378.31|378.11|378.56|378.36|378.61|378.41|378.26|378.06|2317
1737941100000|2025-01-27 01:25:00|378.51|378.31|378.26|378.06|378.51|378.31|378.11|377.91|195
1737941400000|2025-01-27 01:30:00|378.31|378.11|378.46|378.26|378.56|378.41|378.31|378.11|177
1737941700000|2025-01-27 01:35:00|378.41|378.21|378.46|378.26|378.51|378.31|378.11|377.91|98
1737942000000|2025-01-27 01:40:00|378.51|378.31|378.61|378.41|378.86|378.66|378.51|378.31|197
1737942300000|2025-01-27 01:45:00|378.56|378.46|378.56|378.41|378.61|378.46|378.41|378.21|224
1737942600000|2025-01-27 01:50:00|378.51|378.36|378.46|378.26|378.56|378.36|378.36|378.16|242
1737942900000|2025-01-27 01:55:00|378.41|378.21|378.56|378.41|378.56|378.41|378.41|378.21|382
1737943200000|2025-01-27 02:00:00|378.51|378.36|378.61|378.41|378.71|378.51|378.46|378.31|112
1737943500000|2025-01-27 02:05:00|378.56|378.36|378.36|378.16|378.61|378.41|378.36|378.16|138
1737943800000|2025-01-27 02:10:00|378.31|378.11|378.11|377.91|378.31|378.16|378.11|377.91|50
1737944100000|2025-01-27 02:15:00|378.16|377.96|378.16|378.01|378.21|378.06|378.06|377.91|182
1737944400000|2025-01-27 02:20:00|378.21|378.06|378.21|378.06|378.26|378.11|378.16|377.96|119
1737944700000|2025-01-27 02:25:00|378.16|378.01|378.11|377.96|378.21|378.06|378.11|377.96|168
1737945000000|2025-01-27 02:30:00|378.06|377.91|378.21|378.06|378.26|378.11|378.06|377.91|200
1737945300000|2025-01-27 02:35:00|378.26|378.11|378.31|378.16|378.36|378.16|378.11|377.96|1129
1737945600000|2025-01-27 02:40:00|378.26|378.11|378.36|378.21|378.36|378.21|378.26|378.06|44
1737945900000|2025-01-27 02:45:00|378.31|378.16|378.36|378.21|378.36|378.21|378.16|378.01|1380
1737946200000|2025-01-27 02:50:00|378.41|378.16|378.61|378.46|378.61|378.46|378.36|378.16|31
1737946500000|2025-01-27 02:55:00|378.56|378.41|378.46|378.26|378.56|378.46|378.36|378.21|120
1737946800000|2025-01-27 03:00:00|378.41|378.21|378.31|378.11|378.41|378.21|378.26|378.11|55
1737947100000|2025-01-27 03:05:00|378.26|378.06|378.41|378.21|378.41|378.21|378.21|378.06|97
1737947400000|2025-01-27 03:10:00|378.36|378.26|378.76|378.61|378.76|378.61|378.36|378.21|120
1737947700000|2025-01-27 03:15:00|378.71|378.56|378.66|378.51|378.81|378.61|378.56|378.41|64
1737948000000|2025-01-27 03:20:00|378.61|378.46|378.61|378.46|378.71|378.56|378.61|378.46|44
1737948300000|2025-01-27 03:25:00|378.66|378.51|378.81|378.66|378.91|378.71|378.61|378.41|59
1737948600000|2025-01-27 03:30:00|378.76|378.61|378.76|378.61|378.81|378.66|378.71|378.56|126
1737948900000|2025-01-27 03:35:00|378.71|378.56|378.71|378.56|378.76|378.56|378.66|378.46|268
1737949200000|2025-01-27 03:40:00|378.76|378.61|378.76|378.56|378.81|378.66|378.71|378.51|44
1737949500000|2025-01-27 03:45:00|378.71|378.61|378.91|378.71|378.96|378.81|378.71|378.51|114
1737949800000|2025-01-27 03:50:00|378.86|378.66|378.91|378.76|378.96|378.81|378.86|378.66|483
1737950100000|2025-01-27 03:55:00|378.96|378.81|378.91|378.76|378.96|378.81|378.86|378.71|63
1737950400000|2025-01-27 04:00:00|378.96|378.81|378.96|378.81|378.96|378.81|378.86|378.71|89
1737950700000|2025-01-27 04:05:00|379.01|378.86|378.96|378.76|379.11|378.91|378.91|378.76|37
1737951000000|2025-01-27 04:10:00|378.91|378.81|378.96|378.81|378.96|378.81|378.91|378.76|111
1737951300000|2025-01-27 04:15:00|378.91|378.76|378.96|378.81|379.01|378.86|378.91|378.76|41
1737951600000|2025-01-27 04:20:00|378.91|378.76|378.86|378.71|379.01|378.86|378.86|378.71|179
1737951900000|2025-01-27 04:25:00|378.91|378.76|378.96|378.81|378.96|378.81|378.91|378.76|163
1737952200000|2025-01-27 04:30:00|378.91|378.76|378.91|378.76|378.96|378.81|378.86|378.71|107
1737952500000|2025-01-27 04:35:00|378.96|378.81|379.06|378.91|379.06|378.91|378.91|378.76|1301
1737952800000|2025-01-27 04:40:00|379.11|378.96|379.16|379.01|379.16|379.01|379.06|378.96|148
1737953100000|2025-01-27 04:45:00|379.11|378.96|379.06|378.91|379.16|379.01|378.96|378.81|568
1737953400000|2025-01-27 04:50:00|378.91|378.76|378.96|378.81|379.01|378.86|378.91|378.76|139
1737953700000|2025-01-27 04:55:00|379.01|378.86|379.01|378.86|379.06|378.91|379.01|378.86|110
1737954000000|2025-01-27 05:00:00|379.06|378.91|379.06|378.91|379.31|379.16|378.91|378.76|294
1737954300000|2025-01-27 05:05:00|379.01|378.86|379.01|378.86|379.16|378.96|379.01|378.81|179
1737954600000|2025-01-27 05:10:00|379.06|378.81|378.71|378.56|379.06|378.81|378.71|378.56|229
1737954900000|2025-01-27 05:15:00|378.76|378.61|378.91|378.76|378.91|378.76|378.71|378.51|1882
1737955200000|2025-01-27 05:20:00|378.86|378.71|378.91|378.76|378.91|378.76|378.81|378.66|105
1737955500000|2025-01-27 05:25:00|378.86|378.71|378.71|378.56|378.91|378.76|378.71|378.56|200
1737955800000|2025-01-27 05:30:00|378.61|378.46|378.61|378.46|378.66|378.46|378.46|378.31|281
1737956100000|2025-01-27 05:35:00|378.56|378.41|378.51|378.31|378.61|378.46|378.46|378.31|159
1737956400000|2025-01-27 05:40:00|378.56|378.36|378.61|378.46|378.66|378.51|378.41|378.26|179
1737956700000|2025-01-27 05:45:00|378.56|378.41|378.61|378.46|378.66|378.51|378.56|378.41|127
1737957000000|2025-01-27 05:50:00|378.56|378.41|378.46|378.31|378.56|378.41|378.41|378.26|165
1737957300000|2025-01-27 05:55:00|378.51|378.36|378.41|378.26|378.51|378.36|378.31|378.16|164
1737957600000|2025-01-27 06:00:00|378.36|378.21|378.36|378.21|378.36|378.21|378.36|378.21|77
1737957900000|2025-01-27 06:05:00|378.41|378.26|378.26|378.11|378.41|378.26|378.26|378.11|238
1737958200000|2025-01-27 06:10:00|378.31|378.16|378.31|378.16|378.31|378.16|378.26|378.11|112
1737958500000|2025-01-27 06:15:00|378.26|378.11|378.61|378.46|378.61|378.46|378.26|378.11|230
1737958800000|2025-01-27 06:20:00|378.56|378.41|378.46|378.31|378.61|378.46|378.41|378.26|187
1737959100000|2025-01-27 06:25:00|378.51|378.36|378.61|378.41|378.61|378.41|378.46|378.31|601
1737959400000|2025-01-27 06:30:00|378.56|378.46|378.71|378.56|378.81|378.66|378.56|378.41|220
1737959700000|2025-01-27 06:35:00|378.76|378.61|378.36|378.21|378.81|378.66|378.21|378.01|369
1737960000000|2025-01-27 06:40:00|378.41|378.26|378.06|377.91|378.41|378.26|377.86|377.71|300
1737960300000|2025-01-27 06:45:00|378.01|377.86|377.96|377.76|378.06|377.86|377.86|377.71|1132
1737960600000|2025-01-27 06:50:00|378.01|377.81|378.06|377.91|378.21|378.01|378.01|377.81|241
1737960900000|2025-01-27 06:55:00|378.11|377.96|378.16|378.01|378.21|378.06|378.11|377.96|224
1737961200000|2025-01-27 07:00:00|378.21|378.06|378.46|378.31|378.46|378.31|378.21|378.06|184
1737961500000|2025-01-27 07:05:00|378.41|378.26|378.36|378.21|378.46|378.26|378.36|378.21|228
1737961800000|2025-01-27 07:10:00|378.31|378.16|378.36|378.21|378.41|378.21|378.31|378.16|222
1737962100000|2025-01-27 07:15:00|378.31|378.16|378.11|377.96|378.31|378.16|377.96|377.81|215
1737962400000|2025-01-27 07:20:00|378.16|378.01|377.91|377.76|378.21|378.01|377.86|377.71|274
1737962700000|2025-01-27 07:25:00|377.96|377.81|377.81|377.66|378.06|377.91|377.81|377.66|308
1737963000000|2025-01-27 07:30:00|377.76|377.61|378.01|377.86|378.01|377.86|377.71|377.56|292
1737963300000|2025-01-27 07:35:00|377.96|377.81|378.11|377.96|378.16|378.01|377.96|377.81|216
1737963600000|2025-01-27 07:40:00|378.16|378.01|378.36|378.21|378.36|378.21|378.11|377.96|187
1737963900000|2025-01-27 07:45:00|378.31|378.16|378.11|377.96|378.31|378.16|378.11|377.96|284
1737964200000|2025-01-27 07:50:00|378.16|378.01|378.01|377.86|378.16|378.01|378.01|377.86|146
1737964500000|2025-01-27 07:55:00|377.91|377.76|377.76|377.61|377.91|377.76|377.71|377.56|256
1737964800000|2025-01-27 08:00:00|377.81|377.66|378.11|377.96|378.11|377.96|377.76|377.61|425
1737965100000|2025-01-27 08:05:00|378.06|377.91|378.06|377.86|378.16|377.96|377.86|377.66|245
1737965400000|2025-01-27 08:10:00|378.01|377.91|378.06|377.91|378.11|377.96|377.91|377.76|322
1737965700000|2025-01-27 08:15:00|378.01|377.86|378.01|377.86|378.01|377.86|377.86|377.71|250
1737966000000|2025-01-27 08:20:00|378.06|377.91|377.86|377.71|378.11|377.91|377.81|377.66|302
1737966300000|2025-01-27 08:25:00|377.91|377.76|378.01|377.86|378.16|378.01|377.91|377.76|334
1737966600000|2025-01-27 08:30:00|377.96|377.81|378.06|377.91|378.16|378.01|377.96|377.81|239
1737966900000|2025-01-27 08:35:00|378.11|377.96|378.01|377.86|378.16|378.01|377.96|377.76|315
1737967200000|2025-01-27 08:40:00|377.96|377.81|378.06|377.91|378.06|377.91|377.91|377.76|306
1737967500000|2025-01-27 08:45:00|378.11|377.96|378.26|378.11|378.36|378.21|378.06|377.91|374
1737967800000|2025-01-27 08:50:00|378.31|378.16|378.36|378.21|378.41|378.26|378.26|378.11|450
1737968100000|2025-01-27 08:55:00|378.31|378.16|378.51|378.31|378.51|378.36|378.31|378.11|626
1737968400000|2025-01-27 09:00:00|378.46|378.26|378.31|378.11|378.46|378.26|378.16|378.01|1269
1737968700000|2025-01-27 09:05:00|378.26|378.01|378.11|377.96|378.36|378.16|378.01|377.86|324
1737969000000|2025-01-27 09:10:00|378.06|377.91|378.26|378.11|378.36|378.21|378.01|377.86|244
1737969300000|2025-01-27 09:15:00|378.31|378.16|378.56|378.26|378.61|378.36|378.31|378.16|380
1737969600000|2025-01-27 09:20:00|378.66|377.96|378.86|378.26|378.86|378.26|378.56|377.96|0
1737969900000|2025-01-27 09:25:00|378.76|378.16|378.66|378.06|378.86|378.26|378.66|378.06|86
1737970200000|2025-01-27 09:30:00|378.56|377.96|378.76|378.16|378.86|378.26|378.56|377.96|0
1737970500000|2025-01-27 09:35:00|378.66|378.06|378.96|378.36|378.96|378.36|378.66|378.06|0
1737970800000|2025-01-27 09:40:00|379.06|378.46|378.86|378.26|379.06|378.46|378.86|378.26|0
1737971100000|2025-01-27 09:45:00|378.76|378.16|378.56|377.96|378.76|378.16|378.56|377.96|0
1737971400000|2025-01-27 09:50:00|378.21|378.06|378.31|378.11|378.46|378.26|378.21|378.01|35
1737971700000|2025-01-27 09:55:00|378.26|378.16|378.36|378.21|378.46|378.26|378.26|378.11|37
1737972000000|2025-01-27 10:00:00|378.41|378.16|378.46|378.26|378.71|378.56|378.41|378.16|43
1737972300000|2025-01-27 10:05:00|378.41|378.21|378.66|378.46|378.66|378.51|378.41|378.21|40
1737972600000|2025-01-27 10:10:00|378.61|378.41|378.41|378.26|378.66|378.46|378.41|378.21|5
1737972900000|2025-01-27 10:15:00|378.36|378.21|378.41|378.21|378.56|378.36|378.26|378.11|27
1737973200000|2025-01-27 10:20:00|378.36|378.16|378.46|378.31|378.51|378.36|378.36|378.16|753
1737973500000|2025-01-27 10:25:00|378.51|378.26|378.46|378.26|378.51|378.36|378.36|378.21|34
1737973800000|2025-01-27 10:30:00|378.51|378.31|378.16|378.01|378.66|378.46|378.16|378.01|70
1737974100000|2025-01-27 10:35:00|378.21|378.06|378.41|378.26|378.46|378.26|378.21|378.01|53
1737974400000|2025-01-27 10:40:00|378.46|378.31|378.26|378.06|378.51|378.36|378.26|378.06|23
1737974700000|2025-01-27 10:45:00|378.21|378.01|378.06|377.91|378.21|378.01|378.01|377.81|22
1737975000000|2025-01-27 10:50:00|378.11|377.86|377.91|377.76|378.11|377.91|377.51|377.31|102
1737975300000|2025-01-27 10:55:00|377.96|377.81|377.76|377.56|378.01|377.81|377.76|377.51|16
1737975600000|2025-01-27 11:00:00|377.71|377.51|377.86|377.71|377.96|377.81|377.66|377.46|42
1737975900000|2025-01-27 11:05:00|377.91|377.76|378.11|377.86|378.16|377.96|377.81|377.61|30
1737976200000|2025-01-27 11:10:00|378.06|377.91|378.16|377.96|378.21|378.06|377.96|377.76|7
1737976500000|2025-01-27 11:15:00|378.11|377.91|377.71|377.56|378.31|378.16|377.71|377.51|38
1737976800000|2025-01-27 11:20:00|377.76|377.61|377.76|377.61|378.01|377.86|377.76|377.61|24
1737977100000|2025-01-27 11:25:00|377.71|377.56|377.71|377.51|377.86|377.66|377.61|377.41|58
1737977400000|2025-01-27 11:30:00|377.76|377.56|377.66|377.46|377.76|377.56|377.56|377.41|49
1737977700000|2025-01-27 11:35:00|377.71|377.51|377.86|377.66|377.91|377.71|377.66|377.46|30
1737978000000|2025-01-27 11:40:00|377.91|377.71|377.91|377.76|377.91|377.76|377.81|377.66|8
1737978300000|2025-01-27 11:45:00|377.86|377.71|377.86|377.71|377.96|377.76|377.81|377.66|24
1737978600000|2025-01-27 11:50:00|377.81|377.66|377.76|377.61|377.86|377.71|377.71|377.56|11
1737978900000|2025-01-27 11:55:00|377.81|377.66|377.71|377.56|377.81|377.66|377.66|377.51|57
1737979200000|2025-01-27 12:00:00|377.76|377.66|377.81|377.66|377.86|377.71|377.71|377.51|18
1737979500000|2025-01-27 12:05:00|377.86|377.71|377.91|377.76|377.91|377.76|377.81|377.61|14
1737979800000|2025-01-27 12:10:00|377.96|377.81|377.96|377.76|378.01|377.86|377.91|377.71|21
1737980100000|2025-01-27 12:15:00|377.91|377.81|377.81|377.61|377.96|377.81|377.81|377.61|16
1737980400000|2025-01-27 12:20:00|377.76|377.66|377.96|377.81|377.96|377.81|377.76|377.66|7
1737980700000|2025-01-27 12:25:00|378.01|377.86|378.01|377.81|378.06|377.91|377.91|377.76|19
1737981000000|2025-01-27 12:30:00|377.96|377.76|377.96|377.76|378.01|377.76|377.86|377.66|20
1737981300000|2025-01-27 12:35:00|377.91|377.71|377.96|377.81|378.01|377.86|377.91|377.71|10
1737981600000|2025-01-27 12:40:00|378.01|377.76|378.06|377.86|378.11|377.96|377.91|377.76|22
1737981900000|2025-01-27 12:45:00|378.01|377.81|378.16|378.01|378.26|378.11|377.96|377.81|20
1737982200000|2025-01-27 12:50:00|378.11|377.96|378.01|377.81|378.11|377.96|377.91|377.71|22
1737982500000|2025-01-27 12:55:00|377.96|377.76|377.96|377.81|378.01|377.86|377.96|377.76|13
1737982800000|2025-01-27 13:00:00|377.91|377.76|377.91|377.76|377.96|377.81|377.81|377.61|39
1737983100000|2025-01-27 13:05:00|377.96|377.81|377.86|377.71|377.96|377.81|377.76|377.61|57
1737983400000|2025-01-27 13:10:00|377.91|377.76|377.86|377.71|377.91|377.76|377.76|377.61|22
1737983700000|2025-01-27 13:15:00|377.91|377.76|377.91|377.76|377.96|377.81|377.86|377.76|16
1737984000000|2025-01-27 13:20:00|377.86|377.71|377.86|377.71|378.11|377.91|377.86|377.66|34
1737984300000|2025-01-27 13:25:00|377.91|377.66|378.01|377.81|378.01|377.86|377.86|377.66|36
1737984600000|2025-01-27 13:30:00|378.06|377.86|377.96|377.76|378.06|377.91|377.91|377.76|21
1737984900000|2025-01-27 13:35:00|377.91|377.81|378.06|377.91|378.06|377.91|377.91|377.76|44
1737985200000|2025-01-27 13:40:00|378.11|377.96|378.16|377.96|378.26|378.06|378.11|377.91|11
1737985500000|2025-01-27 13:45:00|378.21|378.01|378.26|378.11|378.31|378.16|378.16|377.96|6
1737985800000|2025-01-27 13:50:00|378.21|378.06|378.16|377.96|378.26|378.06|378.11|377.96|4
1737986100000|2025-01-27 13:55:00|378.21|378.01|378.26|378.06|378.31|378.11|378.16|377.96|364
1737986400000|2025-01-27 14:00:00|378.21|378.01|378.06|377.91|378.26|378.06|378.06|377.91|4
1737986700000|2025-01-27 14:05:00|378.11|377.96|378.06|377.86|378.11|377.96|378.06|377.86|10
1737987000000|2025-01-27 14:10:00|378.11|377.91|378.11|377.96|378.11|377.96|378.01|377.86|6
1737987300000|2025-01-27 14:15:00|378.06|377.91|378.16|378.01|378.16|378.01|378.06|377.91|44
1737987600000|2025-01-27 14:20:00|378.11|377.96|378.11|377.96|378.16|378.01|378.11|377.96|16
1737987900000|2025-01-27 14:25:00|378.16|378.01|378.01|377.81|378.16|378.01|378.01|377.81|65
1737988200000|2025-01-27 14:30:00|377.96|377.76|378.11|377.91|378.26|378.06|377.76|377.61|241
1737988500000|2025-01-27 14:35:00|378.16|377.96|378.31|378.11|378.51|378.31|378.01|377.76|61
1737988800000|2025-01-27 14:40:00|378.36|378.06|378.01|377.81|378.36|378.06|377.91|377.71|102
1737989100000|2025-01-27 14:45:00|377.96|377.76|378.31|378.11|378.36|378.16|377.96|377.76|67
1737989400000|2025-01-27 14:50:00|378.26|378.06|378.51|378.36|378.61|378.46|378.21|378.01|73
1737989700000|2025-01-27 14:55:00|378.46|378.31|378.96|378.71|379.11|378.96|378.36|378.16|107
1737990000000|2025-01-27 15:00:00|378.91|378.61|379.21|379.01|379.31|379.16|378.91|378.61|94
1737990300000|2025-01-27 15:05:00|379.16|379.06|379.26|379.06|379.31|379.11|378.96|378.76|94
1737990600000|2025-01-27 15:10:00|379.31|379.11|379.26|379.06|379.46|379.31|379.26|379.06|97
1737990900000|2025-01-27 15:15:00|379.31|379.11|379.01|378.81|379.36|379.16|378.96|378.76|32
1737991200000|2025-01-27 15:20:00|379.06|378.86|379.61|379.46|379.61|379.46|379.06|378.81|80
1737991500000|2025-01-27 15:25:00|379.56|379.41|379.91|379.71|380.01|379.81|379.56|379.41|96
1737991800000|2025-01-27 15:30:00|379.86|379.66|379.91|379.71|379.96|379.81|379.66|379.46|47
1737992100000|2025-01-27 15:35:00|379.86|379.66|380.01|379.81|380.06|379.91|379.76|379.56|29
1737992400000|2025-01-27 15:40:00|380.06|379.86|380.06|379.81|380.11|379.96|379.81|379.61|30
1737992700000|2025-01-27 15:45:00|380.01|379.86|379.81|379.61|380.11|379.91|379.71|379.56|33
1737993000000|2025-01-27 15:50:00|379.86|379.66|379.91|379.71|379.91|379.76|379.71|379.51|10
1737993300000|2025-01-27 15:55:00|379.96|379.76|379.56|379.36|379.96|379.81|379.46|379.31|27
1737993600000|2025-01-27 16:00:00|379.51|379.31|379.31|379.11|379.56|379.41|379.31|379.11|109
1737993900000|2025-01-27 16:05:00|379.36|379.16|378.96|378.76|379.41|379.21|378.86|378.71|123
1737994200000|2025-01-27 16:10:00|379.01|378.81|379.11|378.96|379.21|379.01|378.91|378.76|69
1737994500000|2025-01-27 16:15:00|379.16|378.91|379.31|379.11|379.36|379.11|379.11|378.91|24
1737994800000|2025-01-27 16:20:00|379.36|379.16|378.81|378.61|379.36|379.16|378.76|378.61|568
1737995100000|2025-01-27 16:25:00|378.76|378.66|378.81|378.66|378.86|378.71|378.71|378.51|976
1737995400000|2025-01-27 16:30:00|378.86|378.61|378.71|378.51|378.86|378.66|378.71|378.46|10
1737995700000|2025-01-27 16:35:00|378.76|378.56|378.71|378.51|378.86|378.66|378.66|378.46|27
1737996000000|2025-01-27 16:40:00|378.66|378.56|378.66|378.51|378.76|378.56|378.56|378.41|85
1737996300000|2025-01-27 16:45:00|378.61|378.46|378.96|378.76|379.06|378.91|378.61|378.41|26
1737996600000|2025-01-27 16:50:00|378.91|378.71|378.66|378.46|379.06|378.86|378.66|378.46|543
1737996900000|2025-01-27 16:55:00|378.71|378.51|378.86|378.66|378.91|378.76|378.66|378.41|22
1737997200000|2025-01-27 17:00:00|378.91|378.71|379.01|378.81|379.06|378.91|378.76|378.61|28
1737997500000|2025-01-27 17:05:00|378.96|378.76|378.86|378.66|379.01|378.76|378.76|378.56|714
1737997800000|2025-01-27 17:10:00|378.91|378.71|378.96|378.76|378.96|378.81|378.81|378.66|18
1737998100000|2025-01-27 17:15:00|378.91|378.81|378.86|378.71|379.01|378.86|378.81|378.66|10
1737998400000|2025-01-27 17:20:00|378.91|378.66|379.06|378.86|379.11|378.91|378.81|378.61|17
1737998700000|2025-01-27 17:25:00|379.01|378.91|379.31|379.11|379.41|379.21|379.01|378.91|11
1737999000000|2025-01-27 17:30:00|379.36|379.16|379.56|379.36|379.56|379.41|379.26|379.11|10
1737999300000|2025-01-27 17:35:00|379.51|379.41|379.51|379.26|379.56|379.41|379.41|379.21|2
1737999600000|2025-01-27 17:40:00|379.46|379.31|379.36|379.16|379.51|379.36|379.26|379.06|4
1737999900000|2025-01-27 17:45:00|379.31|379.11|379.01|378.81|379.31|379.11|379.01|378.81|8
1738000200000|2025-01-27 17:50:00|378.96|378.76|378.86|378.66|378.96|378.76|378.81|378.61|5
1738000500000|2025-01-27 17:55:00|378.91|378.71|378.76|378.56|378.91|378.71|378.66|378.51|14
1738000800000|2025-01-27 18:00:00|378.71|378.51|378.86|378.66|378.86|378.66|378.71|378.51|5
1738001100000|2025-01-27 18:05:00|378.91|378.71|378.96|378.76|379.01|378.86|378.86|378.66|6
1738001400000|2025-01-27 18:10:00|378.91|378.71|378.96|378.76|379.06|378.86|378.86|378.66|5
1738001700000|2025-01-27 18:15:00|378.91|378.81|378.86|378.61|378.96|378.81|378.76|378.56|2
1738002000000|2025-01-27 18:20:00|378.91|378.66|378.76|378.56|378.91|378.71|378.76|378.56|1
1738002300000|2025-01-27 18:25:00|378.81|378.61|378.56|378.41|378.86|378.66|378.56|378.41|25
1738002600000|2025-01-27 18:30:00|378.51|378.36|378.66|378.46|378.71|378.56|378.51|378.36|142
1738002900000|2025-01-27 18:35:00|378.71|378.51|378.61|378.41|378.86|378.66|378.56|378.36|34
1738003200000|2025-01-27 18:40:00|378.66|378.46|378.66|378.46|378.81|378.61|378.61|378.41|35
1738003500000|2025-01-27 18:45:00|378.61|378.41|378.66|378.46|378.71|378.56|378.61|378.41|25
1738003800000|2025-01-27 18:50:00|378.61|378.41|378.61|378.46|378.66|378.51|378.56|378.36|55
1738004100000|2025-01-27 18:55:00|378.56|378.41|378.46|378.26|378.61|378.46|378.41|378.26|17
1738004400000|2025-01-27 19:00:00|378.51|378.31|378.66|378.46|378.66|378.51|378.46|378.26|11
1738004700000|2025-01-27 19:05:00|378.61|378.41|378.51|378.36|378.66|378.51|378.51|378.36|14
1738005000000|2025-01-27 19:10:00|378.56|378.41|378.51|378.36|378.66|378.51|378.51|378.36|4
1738005300000|2025-01-27 19:15:00|378.56|378.41|378.81|378.61|378.86|378.66|378.51|378.41|7
1738005600000|2025-01-27 19:20:00|378.76|378.56|378.81|378.66|378.81|378.66|378.71|378.56|7
1738005900000|2025-01-27 19:25:00|378.86|378.71|379.11|378.96|379.16|379.01|378.86|378.66|27
1738006200000|2025-01-27 19:30:00|379.06|378.91|379.01|378.81|379.11|378.91|378.91|378.71|11
1738006500000|2025-01-27 19:35:00|379.06|378.86|379.01|378.81|379.11|378.96|378.86|378.71|5
1738006800000|2025-01-27 19:40:00|378.96|378.76|378.81|378.61|379.01|378.81|378.81|378.61|4
1738007100000|2025-01-27 19:45:00|378.76|378.56|378.51|378.31|378.81|378.61|378.46|378.31|13
1738007400000|2025-01-27 19:50:00|378.46|378.26|378.46|378.21|378.51|378.31|378.36|378.16|27
1738007700000|2025-01-27 19:55:00|378.41|378.26|378.46|378.26|378.56|378.41|378.36|378.16|5
1738008000000|2025-01-27 20:00:00|378.41|378.31|378.56|378.36|378.61|378.41|378.41|378.26|15
1738008300000|2025-01-27 20:05:00|378.51|378.31|378.56|378.36|378.61|378.41|378.26|378.11|71
1738008600000|2025-01-27 20:10:00|378.51|378.31|378.46|378.26|378.61|378.41|378.46|378.21|33
1738008900000|2025-01-27 20:15:00|378.41|378.21|378.56|378.36|378.61|378.41|378.41|378.21|103
1738009200000|2025-01-27 20:20:00|378.51|378.41|378.71|378.51|378.76|378.56|378.51|378.31|4
1738009500000|2025-01-27 20:25:00|378.76|378.46|378.66|378.41|378.76|378.56|378.61|378.41|1
1738009800000|2025-01-27 20:30:00|378.71|378.46|378.51|378.31|378.71|378.51|378.46|378.26|59
1738010100000|2025-01-27 20:35:00|378.46|378.26|378.76|378.56|378.81|378.56|378.46|378.26|11
1738010400000|2025-01-27 20:40:00|378.81|378.61|379.01|378.81|379.01|378.81|378.71|378.51|19
1738010700000|2025-01-27 20:45:00|379.06|378.76|379.16|378.91|379.16|378.96|378.96|378.76|11
1738011000000|2025-01-27 20:50:00|379.11|378.86|378.81|378.61|379.16|378.86|378.71|378.46|12
1738011300000|2025-01-27 20:55:00|378.76|378.66|378.81|378.56|378.96|378.71|378.66|378.46|109
1738011600000|2025-01-27 21:00:00|378.86|378.61|379.06|378.76|379.11|378.91|378.81|378.56|1
1738011900000|2025-01-27 21:05:00||378.71||378.71||378.76||378.71|0
1738012200000|2025-01-27 21:10:00|379.26|378.76|379.36|378.76|379.36|378.86|379.16|378.56|2
1738012500000|2025-01-27 21:15:00|379.26|378.66|379.36|378.76|379.46|378.86|379.26|378.66|0
1738012800000|2025-01-27 21:20:00|379.46|378.86|379.46|378.86|379.56|378.96|379.36|378.76|0
1738013400000|2025-01-27 21:30:00|379.36|378.76|379.46|378.86|379.46|378.86|379.36|378.76|0
1738013700000|2025-01-27 21:35:00|379.36|378.76|379.46|378.86|379.46|378.86|379.36|378.76|0
1738014000000|2025-01-27 21:40:00|379.36|378.76|379.36|378.76|379.46|378.86|379.36|378.76|0
1738014300000|2025-01-27 21:45:00|379.26|378.66|379.36|378.76|379.36|378.76|379.26|378.66|0
1738014600000|2025-01-27 21:50:00|379.26|378.66|379.26|378.66|379.36|378.76|379.26|378.66|0
1738014900000|2025-01-27 21:55:00|379.36|378.76|379.36|378.76|379.36|378.76|379.26|378.66|0
1738017000000|2025-01-27 22:30:00|379.46|378.86|379.46|378.86|379.46|378.86|379.46|378.86|0
1738018500000|2025-01-27 22:55:00|379.56|378.96|379.56|378.96|379.56|378.96|379.46|378.86|0
1738018800000|2025-01-27 23:00:00|379.76|379.16|379.46|378.86|379.76|379.16|379.36|378.76|0
1738019100000|2025-01-27 23:05:00|379.36|378.76|379.66|379.06|379.76|379.16|379.36|378.76|0
1738019400000|2025-01-27 23:10:00|379.56|378.96|379.46|378.86|379.66|379.06|379.36|378.76|0
1738019700000|2025-01-27 23:15:00|379.36|378.76|379.36|378.76|379.46|378.86|379.26|378.66|0
1738020000000|2025-01-27 23:20:00|379.26|378.66|379.26|378.66|379.36|378.76|378.76|378.16|0
1738020300000|2025-01-27 23:25:00|379.16|378.56|378.86|378.26|379.26|378.66|378.76|378.16|0
1738020600000|2025-01-27 23:30:00|378.96|378.36|378.96|378.36|379.06|378.46|378.86|378.26|0
1738020900000|2025-01-27 23:35:00|379.06|378.46|379.16|378.56|379.16|378.56|378.96|378.36|0
1738021200000|2025-01-27 23:40:00|379.26|378.66|379.26|378.66|379.36|378.76|379.16|378.56|0
1738021500000|2025-01-27 23:45:00|379.16|378.56|379.26|378.66|379.26|378.66|379.16|378.56|0
1738021800000|2025-01-27 23:50:00|379.36|378.76|379.46|378.86|379.56|378.96|379.36|378.76|0
1738022100000|2025-01-27 23:55:00|379.56|378.96|379.56|378.96|379.56|378.96|379.46|378.86|0
1738022400000|2025-01-28 00:00:00|379.46|378.86|379.46|378.86|379.56|378.96|379.46|378.86|0
1738022700000|2025-01-28 00:05:00|379.36|378.76|379.46|378.86|379.46|378.86|379.36|378.76|0
1738023000000|2025-01-28 00:10:00|379.36|378.76|379.36|378.76|379.46|378.86|379.26|378.66|0
1738023300000|2025-01-28 00:15:00|379.26|378.66|379.36|378.76|379.36|378.76|379.26|378.66|0
1738023600000|2025-01-28 00:20:00|379.26|378.66|379.26|378.66|379.36|378.76|379.16|378.56|0
1738023900000|2025-01-28 00:25:00|379.16|378.56|378.96|378.36|379.26|378.66|378.96|378.36|0
1738024200000|2025-01-28 00:30:00|379.06|378.31|379.31|379.11|379.61|379.41|378.91|378.31|367
1738024500000|2025-01-28 00:35:00|379.26|379.16|379.31|379.16|379.46|379.21|379.06|378.91|152
1738024800000|2025-01-28 00:40:00|379.36|379.11|379.46|379.31|379.51|379.31|379.21|379.06|147
1738025100000|2025-01-28 00:45:00|379.41|379.26|379.51|379.36|379.51|379.36|379.31|379.11|214
1738025400000|2025-01-28 00:50:00|379.56|379.41|379.56|379.41|379.66|379.51|379.46|379.31|212
1738025700000|2025-01-28 00:55:00|379.61|379.36|380.01|379.86|380.06|379.86|379.51|379.36|255
1738026000000|2025-01-28 01:00:00|380.11|379.96|381.61|381.46|381.66|381.46|380.06|379.91|1770
1738026300000|2025-01-28 01:05:00|381.56|381.41|381.46|381.26|382.21|382.01|381.41|381.21|648
1738026600000|2025-01-28 01:10:00|381.41|381.31|381.41|381.26|381.61|381.41|381.16|381.01|312
1738026900000|2025-01-28 01:15:00|381.36|381.21|380.81|380.61|381.41|381.26|380.66|380.46|360
1738027200000|2025-01-28 01:20:00|380.76|380.51|380.71|380.46|380.76|380.61|380.01|379.81|332
1738027500000|2025-01-28 01:25:00|380.66|380.51|380.86|380.71|381.01|380.86|380.56|380.41|309
1738027800000|2025-01-28 01:30:00|380.91|380.66|381.31|381.11|381.31|381.16|380.66|380.51|253
1738028100000|2025-01-28 01:35:00|381.36|381.16|381.36|381.21|381.46|381.26|381.11|380.96|226
1738028400000|2025-01-28 01:40:00|381.31|381.11|381.51|381.36|381.56|381.41|381.26|381.11|154
1738028700000|2025-01-28 01:45:00|381.56|381.31|381.66|381.46|381.71|381.56|381.51|381.31|176
1738029000000|2025-01-28 01:50:00|381.71|381.51|381.36|381.16|381.71|381.56|381.26|381.11|178
1738029300000|2025-01-28 01:55:00|381.41|381.21|380.66|380.46|381.41|381.21|380.56|380.31|165
1738029600000|2025-01-28 02:00:00|380.61|380.41|380.96|380.81|381.01|380.86|380.61|380.41|187
1738029900000|2025-01-28 02:05:00|380.91|380.76|380.46|380.31|380.96|380.81|380.46|380.31|184
1738030200000|2025-01-28 02:10:00|380.41|380.26|380.16|379.96|380.51|380.36|380.11|379.96|219
1738030500000|2025-01-28 02:15:00|380.11|379.91|379.96|379.81|380.26|380.06|379.96|379.81|140
1738030800000|2025-01-28 02:20:00|379.91|379.76|379.81|379.66|379.91|379.76|379.61|379.46|327
1738031100000|2025-01-28 02:25:00|379.86|379.71|379.76|379.56|379.96|379.81|379.71|379.56|123
1738031400000|2025-01-28 02:30:00|379.71|379.61|379.81|379.66|379.96|379.81|379.71|379.61|577
1738031700000|2025-01-28 02:35:00|379.76|379.61|379.71|379.56|379.91|379.76|379.66|379.51|193
1738032000000|2025-01-28 02:40:00|379.76|379.61|379.71|379.56|379.76|379.61|379.56|379.36|106
1738032300000|2025-01-28 02:45:00|379.76|379.61|379.96|379.81|380.01|379.86|379.71|379.56|202
1738032600000|2025-01-28 02:50:00|380.06|379.91|380.06|379.91|380.21|380.06|380.01|379.86|228
1738032900000|2025-01-28 02:55:00|380.11|379.86|379.91|379.76|380.11|379.86|379.66|379.51|182
1738033200000|2025-01-28 03:00:00|379.86|379.71|379.71|379.56|379.91|379.76|379.66|379.51|111
1738033500000|2025-01-28 03:05:00|379.66|379.51|379.86|379.71|379.91|379.76|379.46|379.31|160
1738033800000|2025-01-28 03:10:00|379.81|379.66|379.76|379.61|379.86|379.66|379.71|379.51|114
1738034100000|2025-01-28 03:15:00|379.81|379.66|379.71|379.56|379.91|379.76|379.71|379.51|108
1738034400000|2025-01-28 03:20:00|379.76|379.61|379.66|379.51|379.76|379.61|379.61|379.46|81
1738034700000|2025-01-28 03:25:00|379.71|379.56|379.71|379.56|379.71|379.56|379.66|379.51|55
1738035000000|2025-01-28 03:30:00|379.66|379.51|379.61|379.46|379.71|379.56|379.61|379.46|131
1738035300000|2025-01-28 03:35:00|379.56|379.41|379.41|379.26|379.56|379.41|379.41|379.21|123
1738035600000|2025-01-28 03:40:00|379.36|379.21|378.96|378.81|379.36|379.21|378.96|378.81|165
1738035900000|2025-01-28 03:45:00|378.91|378.76|378.81|378.61|379.16|379.01|378.81|378.61|132
1738036200000|2025-01-28 03:50:00|378.76|378.56|378.76|378.61|378.86|378.66|378.61|378.46|100
1738036500000|2025-01-28 03:55:00|378.71|378.56|378.56|378.41|378.86|378.71|378.56|378.41|193
1738036800000|2025-01-28 04:00:00|378.36|378.16|377.06|376.91|378.36|378.21|377.06|376.81|1125
1738037100000|2025-01-28 04:05:00|377.11|376.86|377.51|377.31|377.91|377.66|377.11|376.81|676
1738037400000|2025-01-28 04:10:00|377.46|377.36|377.41|377.26|377.51|377.36|377.41|377.21|109
1738037700000|2025-01-28 04:15:00|377.46|377.21|377.41|377.21|377.51|377.31|377.26|377.11|158
1738038000000|2025-01-28 04:20:00|377.36|377.16|377.36|377.21|377.36|377.21|377.26|377.06|52
1738038300000|2025-01-28 04:25:00|377.26|377.11|377.41|377.26|377.41|377.26|377.26|377.11|68
1738038600000|2025-01-28 04:30:00|377.46|377.31|377.51|377.36|377.51|377.36|377.41|377.26|62
1738038900000|2025-01-28 04:35:00|377.46|377.31|377.41|377.26|377.46|377.31|377.41|377.26|47
1738039200000|2025-01-28 04:40:00|377.46|377.31|377.51|377.36|377.51|377.36|377.46|377.31|38
1738039500000|2025-01-28 04:45:00|377.41|377.26|377.56|377.41|377.56|377.41|377.41|377.26|79
1738039800000|2025-01-28 04:50:00|377.61|377.46|377.61|377.46|377.66|377.51|377.61|377.46|60
1738040100000|2025-01-28 04:55:00|377.56|377.41|377.66|377.51|377.71|377.56|377.56|377.41|60
1738040400000|2025-01-28 05:00:00|377.71|377.56|377.66|377.51|377.76|377.61|377.61|377.41|110
1738040700000|2025-01-28 05:05:00|377.71|377.56|377.71|377.56|377.71|377.56|377.61|377.46|67
1738041000000|2025-01-28 05:10:00|377.76|377.61|377.71|377.56|377.81|377.66|377.61|377.46|117
1738041300000|2025-01-28 05:15:00|377.66|377.51|377.81|377.66|377.81|377.66|377.66|377.46|94
1738041600000|2025-01-28 05:20:00|377.86|377.71|378.11|377.96|378.11|377.96|377.86|377.71|125
1738041900000|2025-01-28 05:25:00|378.16|378.01|378.41|378.26|378.41|378.26|378.11|377.96|187
1738042200000|2025-01-28 05:30:00|378.46|378.16|378.21|378.06|378.46|378.21|378.06|377.86|527
1738042500000|2025-01-28 05:35:00|378.26|378.01|378.41|378.26|378.46|378.26|378.21|378.01|288
1738042800000|2025-01-28 05:40:00|378.36|378.21|378.51|378.36|378.56|378.36|378.16|378.01|140
1738043100000|2025-01-28 05:45:00|378.46|378.31|378.26|378.06|378.51|378.36|378.26|378.06|91
1738043400000|2025-01-28 05:50:00|378.21|378.11|378.31|378.16|378.36|378.16|378.21|378.11|43
1738043700000|2025-01-28 05:55:00|378.36|378.21|378.51|378.36|378.56|378.36|378.36|378.21|93
1738044000000|2025-01-28 06:00:00|378.56|378.31|378.56|378.36|378.61|378.46|378.46|378.31|54
1738044300000|2025-01-28 06:05:00|378.61|378.41|378.61|378.41|378.61|378.46|378.56|378.41|28
1738044600000|2025-01-28 06:10:00||378.46||378.46||378.46||378.46|4
1738044900000|2025-01-28 06:15:00|378.51|378.31|378.61|378.41|378.61|378.46|378.26|378.11|453
1738045200000|2025-01-28 06:20:00|378.66|378.46|378.61|378.46|378.66|378.46|378.46|378.31|38
1738045500000|2025-01-28 06:25:00|378.56|378.36|378.51|378.36|378.56|378.41|378.46|378.26|40
1738045800000|2025-01-28 06:30:00|378.56|378.41|378.66|378.46|378.66|378.51|378.56|378.41|32
1738046100000|2025-01-28 06:35:00|378.61|378.51|378.41|378.26|378.61|378.51|378.41|378.26|62
1738046400000|2025-01-28 06:40:00|378.46|378.31|378.46|378.31|378.51|378.36|378.41|378.26|48
1738046700000|2025-01-28 06:45:00|378.16|378.01|378.36|378.16|378.36|378.21|378.16|378.01|87
1738047000000|2025-01-28 06:50:00|378.31|378.21|378.36|378.21|378.41|378.21|378.31|378.21|9
1738047300000|2025-01-28 06:55:00|378.41|378.26|378.36|378.21|378.41|378.26|378.36|378.21|30
1738047600000|2025-01-28 07:00:00|378.41|378.26|378.36|378.21|378.41|378.26|378.26|378.11|71
1738047900000|2025-01-28 07:05:00|378.41|378.26|378.41|378.26|378.46|378.31|378.36|378.21|53
1738048200000|2025-01-28 07:10:00|378.46|378.31|378.36|378.21|378.46|378.31|378.36|378.21|37
1738048500000|2025-01-28 07:15:00|378.41|378.26|378.56|378.41|378.61|378.41|378.41|378.26|33
1738048800000|2025-01-28 07:20:00|378.51|378.36|378.56|378.41|378.56|378.41|378.46|378.31|39
1738049100000|2025-01-28 07:25:00|378.51|378.36|378.41|378.26|378.51|378.36|378.41|378.21|63
1738049400000|2025-01-28 07:30:00|378.36|378.21|378.41|378.26|378.41|378.26|378.26|378.11|69
1738049700000|2025-01-28 07:35:00|378.36|378.21|378.41|378.26|378.41|378.26|378.36|378.21|50
1738050000000|2025-01-28 07:40:00|378.36|378.21|378.36|378.21|378.36|378.21|378.26|378.11|65
1738050300000|2025-01-28 07:45:00|378.31|378.16|378.36|378.21|378.36|378.21|378.31|378.11|61
1738050600000|2025-01-28 07:50:00|378.31|378.16|378.36|378.16|378.36|378.21|378.31|378.16|49
1738050900000|2025-01-28 07:55:00|378.31|378.21|378.41|378.26|378.41|378.26|378.31|378.16|67
1738051200000|2025-01-28 08:00:00|378.46|378.31|378.56|378.41|378.56|378.41|378.36|378.21|82
1738051500000|2025-01-28 08:05:00|378.51|378.36|378.36|378.21|378.51|378.36|378.31|378.16|96
1738051800000|2025-01-28 08:10:00|378.31|378.16|378.21|378.06|378.36|378.21|378.21|378.01|84
1738052100000|2025-01-28 08:15:00|378.16|378.01|378.21|378.06|378.26|378.11|378.06|377.91|65
1738052400000|2025-01-28 08:20:00|378.26|378.11|378.16|378.01|378.26|378.11|378.16|378.01|62
1738052700000|2025-01-28 08:25:00|378.21|378.06|378.06|377.91|378.21|378.06|377.96|377.81|73
1738053000000|2025-01-28 08:30:00|378.01|377.86|378.06|377.91|378.16|378.01|378.01|377.86|87
1738053300000|2025-01-28 08:35:00|378.11|377.96|378.06|377.91|378.11|377.96|378.06|377.91|70
1738053600000|2025-01-28 08:40:00|378.11|377.96|378.11|377.96|378.11|377.96|378.01|377.86|155
1738053900000|2025-01-28 08:45:00|378.16|378.01|378.26|378.11|378.26|378.11|378.06|377.91|150
1738054200000|2025-01-28 08:50:00|378.21|378.06|378.11|377.96|378.21|378.06|378.11|377.91|179
1738054500000|2025-01-28 08:55:00|378.06|377.91|377.86|377.66|378.16|378.01|377.71|377.51|535
1738054800000|2025-01-28 09:00:00|377.96|377.76|378.26|378.11|378.31|378.11|377.91|377.71|499
1738055100000|2025-01-28 09:05:00|378.21|378.06|379.16|378.96|379.56|379.41|378.11|377.91|1428
1738055400000|2025-01-28 09:10:00|379.11|379.06|379.66|379.51|379.91|379.76|379.11|379.06|1535
1738055700000|2025-01-28 09:15:00|379.61|379.46|379.36|379.16|379.81|379.66|379.26|379.06|401
1738056000000|2025-01-28 09:20:00|379.46|378.86|379.46|378.86|379.46|378.86|379.46|378.86|0
1738056300000|2025-01-28 09:25:00|379.36|378.76|379.36|378.76|379.56|378.96|379.36|378.76|12
1738056600000|2025-01-28 09:30:00|379.26|378.66|379.36|378.76|379.36|378.76|379.16|378.56|0
1738056900000|2025-01-28 09:35:00|379.26|378.66|379.46|378.86|379.46|378.86|379.26|378.66|0
1738057200000|2025-01-28 09:40:00|379.36|378.76|379.56|378.96|379.56|378.96|379.36|378.76|0
1738057500000|2025-01-28 09:45:00|379.46|378.86|379.56|378.96|379.56|378.96|379.46|378.86|0
1738057800000|2025-01-28 09:50:00|379.36|379.11|379.51|379.36|379.61|379.36|379.31|379.11|24
1738058100000|2025-01-28 09:55:00|379.46|379.31|379.46|379.31|379.51|379.36|379.41|379.26|13
1738058400000|2025-01-28 10:00:00|379.51|379.36|379.66|379.51|379.66|379.51|379.51|379.31|6
1738058700000|2025-01-28 10:05:00|379.71|379.56|379.96|379.81|379.96|379.81|379.71|379.56|7
1738059000000|2025-01-28 10:10:00|380.01|379.86|379.91|379.76|380.01|379.86|379.91|379.76|4
1738059300000|2025-01-28 10:15:00|379.96|379.81|380.06|379.91|380.06|379.91|379.96|379.81|3
1738059600000|2025-01-28 10:20:00|380.11|379.96|380.06|379.91|380.11|379.96|380.06|379.86|5
1738059900000|2025-01-28 10:25:00|380.11|379.96|380.01|379.86|380.11|379.96|380.01|379.81|14
1738060200000|2025-01-28 10:30:00|380.06|379.91|380.06|379.86|380.06|379.91|380.06|379.86|8
1738060500000|2025-01-28 10:35:00|380.01|379.91|380.01|379.81|380.06|379.91|380.01|379.81|3
1738060800000|2025-01-28 10:40:00|380.06|379.86|380.01|379.86|380.06|379.86|380.01|379.81|6
1738061100000|2025-01-28 10:45:00|380.06|379.91|380.06|379.91|380.11|379.96|380.01|379.86|19
1738061400000|2025-01-28 10:50:00|380.11|379.86|380.06|379.86|380.11|379.91|380.01|379.86|2
1738061700000|2025-01-28 10:55:00|380.01|379.91|380.06|379.91|380.11|379.91|380.01|379.86|0
1738062000000|2025-01-28 11:00:00|380.11|379.96|380.11|379.96|380.16|379.96|380.06|379.91|6
1738062300000|2025-01-28 11:05:00||379.91||379.96||379.96||379.91|7
1738062600000|2025-01-28 11:10:00|380.16|379.91|380.11|379.96|380.16|379.96|380.11|379.91|10
1738062900000|2025-01-28 11:15:00||379.91||379.96||379.96||379.91|3
1738063200000|2025-01-28 11:20:00|380.06|379.91|379.96|379.81|380.06|379.91|379.96|379.81|11
1738063500000|2025-01-28 11:25:00|380.01|379.76|379.91|379.76|380.01|379.81|379.91|379.76|13
1738063800000|2025-01-28 11:30:00|379.96|379.81|379.91|379.76|379.96|379.81|379.91|379.76|14
1738064100000|2025-01-28 11:35:00|379.86|379.71|379.91|379.76|379.96|379.81|379.81|379.66|7
1738064400000|2025-01-28 11:40:00|379.96|379.81|379.91|379.76|379.96|379.81|379.91|379.76|4
1738064700000|2025-01-28 11:45:00|379.96|379.81|379.96|379.81|379.96|379.81|379.91|379.76|1
1738065000000|2025-01-28 11:50:00|380.01|379.86|380.01|379.86|380.06|379.86|379.96|379.76|24
1738065300000|2025-01-28 11:55:00|380.06|379.91|380.11|379.96|380.16|380.01|380.01|379.81|76
1738065600000|2025-01-28 12:00:00|380.06|379.86|379.96|379.81|380.11|379.91|379.91|379.76|127
1738065900000|2025-01-28 12:05:00|380.01|379.86|379.91|379.76|380.01|379.86|379.91|379.76|40
1738066200000|2025-01-28 12:10:00|379.86|379.71|379.71|379.56|379.91|379.76|379.71|379.56|11
1738066500000|2025-01-28 12:15:00|379.76|379.61|379.71|379.51|379.81|379.66|379.61|379.46|1
1738066800000|2025-01-28 12:20:00|379.66|379.56|379.76|379.56|379.81|379.61|379.66|379.51|0
1738067100000|2025-01-28 12:25:00|379.71|379.61|379.76|379.56|379.81|379.61|379.66|379.51|0
1738067400000|2025-01-28 12:30:00|379.71|379.51|379.76|379.56|379.81|379.61|379.66|379.46|1
1738067700000|2025-01-28 12:35:00|379.71|379.61|379.76|379.61|379.91|379.71|379.71|379.56|11
1738068000000|2025-01-28 12:40:00|379.81|379.66|379.91|379.71|379.91|379.71|379.76|379.61|1
1738068300000|2025-01-28 12:45:00|379.86|379.66|379.81|379.61|379.91|379.71|379.76|379.61|1
1738068600000|2025-01-28 12:50:00|379.86|379.66|379.96|379.76|379.96|379.76|379.86|379.61|0
1738068900000|2025-01-28 12:55:00|379.91|379.71|379.96|379.76|379.96|379.76|379.91|379.71|0
1738069200000|2025-01-28 13:00:00|380.01|379.81|379.86|379.66|380.01|379.81|379.86|379.66|10
1738069500000|2025-01-28 13:05:00|379.81|379.61|380.01|379.81|380.01|379.86|379.81|379.61|28
1738069800000|2025-01-28 13:10:00|379.96|379.86|380.16|379.96|380.16|380.01|379.96|379.76|25
1738070100000|2025-01-28 13:15:00|380.11|380.01|380.11|379.96|380.16|380.01|380.01|379.86|12
1738070400000|2025-01-28 13:20:00|380.16|380.01|380.31|380.16|380.41|380.26|380.16|380.01|31
1738070700000|2025-01-28 13:25:00|380.36|380.21|380.21|379.96|380.36|380.21|380.21|379.96|6
1738071000000|2025-01-28 13:30:00|380.11|380.01|380.26|380.06|380.36|380.21|380.11|379.91|18
1738071300000|2025-01-28 13:35:00|380.21|380.01|380.21|380.01|380.21|380.01|380.16|379.91|0
1738071600000|2025-01-28 13:40:00|380.16|380.06|380.11|379.91|380.21|380.06|380.06|379.91|6
1738071900000|2025-01-28 13:45:00|380.16|379.96|380.11|379.91|380.16|380.01|380.11|379.91|4
1738072200000|2025-01-28 13:50:00|380.06|379.86|380.11|379.96|380.16|379.96|380.06|379.86|3
1738072500000|2025-01-28 13:55:00|380.16|379.91|380.21|380.01|380.21|380.01|380.06|379.91|1
1738072800000|2025-01-28 14:00:00|380.26|380.06|380.11|379.91|380.26|380.06|380.11|379.91|5
1738073100000|2025-01-28 14:05:00|380.06|379.96|379.96|379.76|380.11|379.96|379.91|379.76|4
1738073400000|2025-01-28 14:10:00|379.91|379.81|380.01|379.81|380.06|379.86|379.91|379.76|0
1738073700000|2025-01-28 14:15:00|379.96|379.76|380.06|379.86|380.06|379.91|379.91|379.76|2
1738074000000|2025-01-28 14:20:00|380.11|379.91|380.16|379.96|380.16|380.01|380.06|379.91|0
1738074300000|2025-01-28 14:25:00|380.21|380.01|380.26|380.06|380.26|380.06|380.16|379.96|10
1738074600000|2025-01-28 14:30:00|380.21|380.11|379.91|379.71|380.21|380.11|379.76|379.56|59
1738074900000|2025-01-28 14:35:00|379.86|379.66|379.81|379.61|379.96|379.76|379.66|379.51|76
1738075200000|2025-01-28 14:40:00|379.86|379.66|379.36|379.16|379.96|379.76|379.31|379.11|110
1738075500000|2025-01-28 14:45:00|379.41|379.21|379.16|378.96|379.51|379.31|379.11|378.91|42
1738075800000|2025-01-28 14:50:00|379.21|379.01|379.71|379.51|379.71|379.51|379.11|378.91|29
1738076100000|2025-01-28 14:55:00|379.76|379.56|379.76|379.51|379.96|379.76|379.71|379.41|76
1738076400000|2025-01-28 15:00:00|379.86|379.56|380.21|380.01|380.26|380.01|379.86|379.56|21
1738076700000|2025-01-28 15:05:00|380.26|380.06|380.11|379.91|380.31|380.16|380.11|379.91|12
1738077000000|2025-01-28 15:10:00|380.16|379.96|380.56|380.36|380.56|380.41|380.11|379.96|66
1738077300000|2025-01-28 15:15:00|380.51|380.31|380.61|380.41|380.61|380.46|380.36|380.21|25
1738077600000|2025-01-28 15:20:00|380.56|380.36|380.76|380.56|380.76|380.61|380.56|380.36|30
1738077900000|2025-01-28 15:25:00|380.71|380.51|380.81|380.61|381.01|380.81|380.71|380.51|33
1738078200000|2025-01-28 15:30:00|380.76|380.66|380.76|380.56|380.96|380.76|380.76|380.56|6
1738078500000|2025-01-28 15:35:00|380.71|380.51|380.96|380.76|380.96|380.76|380.61|380.46|18
1738078800000|2025-01-28 15:40:00|380.91|380.71|380.91|380.71|380.96|380.81|380.81|380.66|33
1738079100000|2025-01-28 15:45:00|380.86|380.66|380.96|380.81|381.01|380.86|380.71|380.51|19
1738079400000|2025-01-28 15:50:00|380.91|380.76|380.76|380.56|380.91|380.81|380.76|380.56|19
1738079700000|2025-01-28 15:55:00|380.81|380.61|380.61|380.41|380.86|380.66|380.51|380.31|178
1738080000000|2025-01-28 16:00:00|380.56|380.46|380.61|380.41|380.81|380.56|380.41|380.21|177
1738080300000|2025-01-28 16:05:00|380.56|380.46|380.81|380.61|381.01|380.81|380.56|380.46|49
1738080600000|2025-01-28 16:10:00|380.86|380.66|380.81|380.61|380.91|380.71|380.66|380.51|6
1738080900000|2025-01-28 16:15:00|380.86|380.66|380.61|380.41|380.91|380.66|380.61|380.41|6
1738081200000|2025-01-28 16:20:00|380.51|380.46|380.26|380.06|380.61|380.46|380.21|380.01|57
1738081500000|2025-01-28 16:25:00|380.31|380.11|380.41|380.21|380.56|380.31|380.26|380.06|72
1738081800000|2025-01-28 16:30:00|380.36|380.16|380.21|380.01|380.36|380.16|380.21|380.01|54
1738082100000|2025-01-28 16:35:00|380.16|379.96|380.41|380.21|380.41|380.21|380.11|379.91|62
1738082400000|2025-01-28 16:40:00|380.36|380.16|380.21|380.01|380.46|380.26|380.01|379.81|21
1738082700000|2025-01-28 16:45:00|380.26|380.06|380.61|380.36|380.61|380.36|380.16|380.01|45
1738083000000|2025-01-28 16:50:00|380.56|380.41|380.66|380.46|380.66|380.46|380.36|380.16|72
1738083300000|2025-01-28 16:55:00|380.71|380.41|380.76|380.56|380.76|380.56|380.71|380.41|3
1738083600000|2025-01-28 17:00:00|380.71|380.51|380.81|380.61|380.86|380.66|380.71|380.51|3
1738083900000|2025-01-28 17:05:00|380.76|380.66|381.06|380.81|381.06|380.86|380.76|380.56|10
1738084200000|2025-01-28 17:10:00|381.01|380.86|381.01|380.81|381.06|380.91|380.96|380.76|1
1738084500000|2025-01-28 17:15:00|381.06|380.86|381.11|380.91|381.16|380.96|381.01|380.76|3
1738084800000|2025-01-28 17:20:00|381.06|380.86|381.11|380.91|381.16|380.96|381.01|380.81|1
1738085100000|2025-01-28 17:25:00|381.06|380.86|381.11|380.91|381.21|381.01|381.06|380.86|3
1738085400000|2025-01-28 17:30:00|381.16|380.96|381.21|381.01|381.21|381.01|381.11|380.91|1
1738085700000|2025-01-28 17:35:00|381.16|381.06|381.06|380.86|381.21|381.06|381.01|380.81|12
1738086000000|2025-01-28 17:40:00|381.01|380.91|381.01|380.86|381.11|380.91|380.91|380.76|1
1738086300000|2025-01-28 17:45:00|381.06|380.81|380.96|380.76|381.06|380.86|380.91|380.71|8
1738086600000|2025-01-28 17:50:00|380.91|380.81|380.96|380.76|381.01|380.81|380.91|380.71|14
1738086900000|2025-01-28 17:55:00|381.01|380.81|380.96|380.81|381.01|380.81|380.91|380.71|6
1738087200000|2025-01-28 18:00:00|381.11|380.76|381.01|380.81|381.11|380.81|380.91|380.66|5
1738087500000|2025-01-28 18:05:00|381.06|380.86|381.06|380.86|381.11|380.91|380.96|380.81|6
1738087800000|2025-01-28 18:10:00|381.11|380.91|381.16|381.01|381.21|381.06|381.06|380.91|2
1738088100000|2025-01-28 18:15:00|381.21|380.96|381.26|381.11|381.26|381.11|381.16|380.96|4
1738088400000|2025-01-28 18:20:00|381.21|381.06|381.16|381.01|381.21|381.06|381.11|380.96|14
1738088700000|2025-01-28 18:25:00|381.11|380.96|381.11|380.91|381.16|380.96|381.06|380.86|3
1738089000000|2025-01-28 18:30:00|381.16|380.96|381.26|381.11|381.31|381.16|381.11|380.91|21
1738089300000|2025-01-28 18:35:00|381.31|381.06|381.16|380.91|381.31|381.11|381.11|380.91|8
1738089600000|2025-01-28 18:40:00|381.11|380.96|381.11|380.91|381.21|381.01|381.06|380.86|4
1738089900000|2025-01-28 18:45:00|381.06|380.86|381.11|380.91|381.11|380.96|381.01|380.81|13
1738090200000|2025-01-28 18:50:00|381.16|380.96|381.11|380.91|381.16|380.96|381.11|380.91|23
1738090500000|2025-01-28 18:55:00|381.06|380.86|381.01|380.81|381.06|380.91|381.01|380.81|12
1738090800000|2025-01-28 19:00:00|381.06|380.86|380.96|380.76|381.06|380.86|380.96|380.76|0
1738091100000|2025-01-28 19:05:00|380.91|380.81|380.91|380.71|381.01|380.81|380.86|380.71|2
1738091400000|2025-01-28 19:10:00|380.86|380.76|380.96|380.76|380.96|380.81|380.86|380.66|0
1738091700000|2025-01-28 19:15:00|381.01|380.81|381.01|380.86|381.06|380.91|380.96|380.76|10
1738092000000|2025-01-28 19:20:00|381.06|380.91|381.06|380.91|381.06|380.91|381.01|380.86|1
1738092300000|2025-01-28 19:25:00|381.01|380.86|381.16|380.96|381.16|381.01|381.01|380.86|4
1738092600000|2025-01-28 19:30:00|381.21|381.01|381.26|381.06|381.26|381.11|381.16|381.01|23
1738092900000|2025-01-28 19:35:00|381.31|381.11|381.36|381.21|381.36|381.21|381.31|381.06|11
1738093200000|2025-01-28 19:40:00|381.41|381.26|381.61|381.46|381.61|381.46|381.41|381.26|25
1738093500000|2025-01-28 19:45:00|381.66|381.51|381.81|381.61|381.86|381.71|381.61|381.51|74
1738093800000|2025-01-28 19:50:00|381.76|381.66|381.76|381.61|381.86|381.66|381.71|381.51|4
1738094100000|2025-01-28 19:55:00|381.81|381.66|382.01|381.86|382.01|381.86|381.81|381.61|16
1738094400000|2025-01-28 20:00:00|381.96|381.81|382.66|382.46|382.66|382.46|381.96|381.81|170
1738094700000|2025-01-28 20:05:00|382.71|382.51|382.71|382.51|382.86|382.66|382.71|382.46|61
1738095000000|2025-01-28 20:10:00|382.66|382.46|383.41|383.16|383.41|383.21|382.66|382.41|41
1738095300000|2025-01-28 20:15:00|383.36|383.11|383.41|383.21|383.46|383.21|383.16|382.86|62
1738095600000|2025-01-28 20:20:00|383.36|383.16|383.21|382.96|383.41|383.16|383.21|382.96|30
1738095900000|2025-01-28 20:25:00|383.16|382.91|382.81|382.61|383.21|383.06|382.66|382.46|22
1738096200000|2025-01-28 20:30:00|382.76|382.66|383.11|382.91|383.16|382.91|382.76|382.66|20
1738096500000|2025-01-28 20:35:00|383.16|382.86|383.11|382.91|383.21|383.01|383.06|382.86|4
1738096800000|2025-01-28 20:40:00|383.06|382.86|383.16|382.86|383.26|382.96|382.91|382.61|22
1738097100000|2025-01-28 20:45:00|383.21|382.96|383.16|382.91|383.21|382.96|383.11|382.86|0
1738097400000|2025-01-28 20:50:00|383.11|382.71|383.11|382.86|383.26|383.01|382.96|382.66|23
1738097700000|2025-01-28 20:55:00|383.06|382.81|382.91|382.71|383.16|382.96|382.76|382.46|27
1738098000000|2025-01-28 21:00:00|382.86|382.76|382.81|382.51|382.91|382.76|382.76|382.46|2
1738098300000|2025-01-28 21:05:00|382.76||382.81||382.91||382.76||0
1738098600000|2025-01-28 21:10:00|382.91|382.36|382.96|382.36|382.96|382.36|382.76|382.36|2
1738099800000|2025-01-28 21:30:00|382.86|382.26|382.96|382.36|382.96|382.36|382.86|382.26|0
1738100100000|2025-01-28 21:35:00|382.86|382.26|382.96|382.36|382.96|382.36|382.86|382.26|0
1738101300000|2025-01-28 21:55:00|382.86|382.26|382.96|382.36|382.96|382.36|382.86|382.26|0
1738104900000|2025-01-28 22:55:00|382.86|382.26|382.86|382.26|382.86|382.26|382.86|382.26|0
1738105200000|2025-01-28 23:00:00|382.96|382.36|382.86|382.26|382.96|382.36|382.76|382.16|0
1738106100000|2025-01-28 23:15:00|382.96|382.36|383.06|382.46|383.06|382.46|382.86|382.26|0
1738106400000|2025-01-28 23:20:00|382.96|382.36|382.96|382.36|382.96|382.36|382.96|382.36|0
1738106700000|2025-01-28 23:25:00|382.86|382.26|382.96|382.36|382.96|382.36|382.86|382.26|0
1738107000000|2025-01-28 23:30:00|382.86|382.26|382.86|382.26|382.96|382.36|382.86|382.26|0
1738107900000|2025-01-28 23:45:00|382.96|382.36|382.86|382.26|382.96|382.36|382.86|382.26|0
1738108500000|2025-01-28 23:55:00|382.76|382.16|382.76|382.16|382.86|382.26|382.76|382.16|0
1738108800000|2025-01-29 00:00:00|382.86|382.26|382.96|382.36|382.96|382.36|382.76|382.16|0
1738109100000|2025-01-29 00:05:00|383.06|382.46|382.96|382.36|383.06|382.46|382.96|382.36|0
1738109400000|2025-01-29 00:10:00|382.86|382.26|382.86|382.26|382.96|382.36|382.86|382.26|0
1738109700000|2025-01-29 00:15:00|382.96|382.36|382.86|382.26|382.96|382.36|382.86|382.26|0
1738110000000|2025-01-29 00:20:00|382.96|382.36|382.96|382.36|382.96|382.36|382.86|382.26|0
1738110300000|2025-01-29 00:25:00|382.86|382.26|383.16|382.56|383.16|382.56|382.86|382.26|0
1738110600000|2025-01-29 00:30:00|382.86|382.26|383.26|383.11|383.31|383.16|382.51|382.26|249
1738110900000|2025-01-29 00:35:00|383.01|382.81|382.91|382.76|383.11|382.91|382.91|382.76|141
1738111200000|2025-01-29 00:40:00|382.96|382.81|383.11|382.96|383.11|382.96|382.91|382.76|120
1738111500000|2025-01-29 00:45:00|383.16|383.01|383.31|383.16|383.31|383.16|383.16|383.01|96
1738111800000|2025-01-29 00:50:00|383.26|383.11|383.36|383.16|383.51|383.31|383.26|383.11|126
1738112100000|2025-01-29 00:55:00|383.31|383.11|383.06|382.86|383.36|383.11|382.86|382.66|139
1738112400000|2025-01-29 01:00:00|383.11|382.91|382.81|382.61|383.16|382.96|382.66|382.46|210
1738112700000|2025-01-29 01:05:00|382.76|382.66|382.91|382.71|383.01|382.86|382.76|382.66|78
1738113000000|2025-01-29 01:10:00|382.86|382.76|383.06|382.86|383.06|382.86|382.86|382.76|49
1738113300000|2025-01-29 01:15:00|383.01|382.81|382.96|382.81|383.21|383.01|382.91|382.76|93
1738113600000|2025-01-29 01:20:00|383.01|382.86|383.01|382.86|383.06|382.86|382.96|382.81|70
1738113900000|2025-01-29 01:25:00|383.06|382.91|383.11|382.96|383.16|382.96|383.01|382.86|81
1738114200000|2025-01-29 01:30:00|383.16|383.01|383.16|383.01|383.16|383.01|383.11|382.96|54
1738114500000|2025-01-29 01:35:00|383.21|383.06|383.16|383.01|383.21|383.06|383.16|383.01|36
1738114800000|2025-01-29 01:40:00|383.21|383.06|383.16|383.01|383.21|383.06|383.11|382.96|73
1738115100000|2025-01-29 01:45:00|383.21|383.06|383.16|383.01|383.21|383.06|383.16|382.96|34
1738115400000|2025-01-29 01:50:00|383.21|383.06|383.16|383.01|383.21|383.06|383.16|383.01|24
1738115700000|2025-01-29 01:55:00|383.21|383.06|383.21|383.06|383.21|383.06|383.21|383.06|21
1738116000000|2025-01-29 02:00:00|383.31|383.16|383.41|383.26|383.46|383.26|383.31|383.16|100
1738116300000|2025-01-29 02:05:00|383.46|383.31|383.51|383.36|383.51|383.36|383.41|383.26|86
1738116600000|2025-01-29 02:10:00|383.56|383.41|383.66|383.51|383.71|383.56|383.51|383.41|83
1738116900000|2025-01-29 02:15:00|383.71|383.46|383.61|383.41|383.71|383.46|383.56|383.41|68
1738117200000|2025-01-29 02:20:00|383.56||383.56||383.56||383.56||15
1738117500000|2025-01-29 02:25:00|383.61|383.46|383.66|383.51|383.66|383.51|383.56|383.41|55
1738117800000|2025-01-29 02:30:00|383.71|383.56|383.86|383.66|383.86|383.66|383.66|383.56|73
1738118100000|2025-01-29 02:35:00|383.81|383.71|383.86|383.71|383.86|383.71|383.81|383.71|43
1738118400000|2025-01-29 02:40:00|383.91|383.76|384.11|383.96|384.11|383.96|383.86|383.76|131
1738118700000|2025-01-29 02:45:00|384.16|384.01|384.31|384.11|384.31|384.16|384.16|384.01|62
1738119000000|2025-01-29 02:50:00|384.26|384.06|384.66|384.46|384.66|384.51|384.26|384.06|170
1738119300000|2025-01-29 02:55:00|384.61|384.51|384.91|384.71|384.91|384.76|384.61|384.46|56
1738119600000|2025-01-29 03:00:00|384.96|384.76|385.06|384.91|385.11|384.96|384.86|384.71|169
1738119900000|2025-01-29 03:05:00|385.11|384.86|384.96|384.81|385.11|384.91|384.96|384.81|105
1738120200000|2025-01-29 03:10:00|384.91|384.76|385.11|384.96|385.11|384.96|384.91|384.76|55
1738120500000|2025-01-29 03:15:00|385.16|385.01|385.41|385.21|385.41|385.21|385.11|384.96|97
1738120800000|2025-01-29 03:20:00|385.36|385.26|385.66|385.51|385.66|385.51|385.36|385.26|207
1738121100000|2025-01-29 03:25:00|385.61|385.46|385.71|385.56|385.71|385.56|385.51|385.36|102
1738121400000|2025-01-29 03:30:00|385.66|385.51|385.41|385.26|385.66|385.51|385.36|385.21|160
1738121700000|2025-01-29 03:35:00|385.46|385.31|385.61|385.46|385.61|385.46|385.46|385.26|75
1738122000000|2025-01-29 03:40:00|385.56|385.41|385.51|385.36|385.56|385.41|385.51|385.31|54
1738122300000|2025-01-29 03:45:00|385.61|385.46|385.76|385.61|385.76|385.61|385.61|385.46|53
1738122600000|2025-01-29 03:50:00|385.71|385.56|385.76|385.61|385.86|385.66|385.66|385.51|70
1738122900000|2025-01-29 03:55:00|385.71|385.56|385.61|385.46|385.71|385.56|385.56|385.41|93
1738123200000|2025-01-29 04:00:00|385.46|385.31|385.86|385.66|385.86|385.66|385.01|384.86|216
1738123500000|2025-01-29 04:05:00|385.81|385.71|385.56|385.41|385.96|385.81|385.56|385.41|124
1738123800000|2025-01-29 04:10:00|385.51|385.36|385.51|385.36|385.56|385.41|385.51|385.36|39
1738124100000|2025-01-29 04:15:00|385.61|385.46|385.56|385.41|385.71|385.51|385.56|385.41|64
1738124400000|2025-01-29 04:20:00|385.51|385.36|385.61|385.46|385.66|385.46|385.46|385.26|60
1738124700000|2025-01-29 04:25:00|385.56|385.41|385.61|385.46|385.66|385.51|385.56|385.36|59
1738125000000|2025-01-29 04:30:00|385.66|385.51|385.76|385.61|385.76|385.61|385.66|385.51|43
1738125300000|2025-01-29 04:35:00|385.81|385.66|385.86|385.71|385.86|385.71|385.71|385.56|78
1738125600000|2025-01-29 04:40:00|385.81|385.66|385.91|385.76|385.91|385.76|385.81|385.66|52
1738125900000|2025-01-29 04:45:00|385.96|385.81|386.11|385.96|386.16|385.96|385.96|385.81|121
1738126200000|2025-01-29 04:50:00|385.96|385.81|385.61|385.41|385.96|385.81|385.26|385.06|215
1738126500000|2025-01-29 04:55:00|385.56|385.46|385.56|385.41|385.66|385.46|385.51|385.36|84
1738126800000|2025-01-29 05:00:00|385.51|385.36|385.41|385.26|385.51|385.36|385.36|385.21|52
1738127100000|2025-01-29 05:05:00|385.36|385.21|385.31|385.16|385.46|385.31|385.26|385.11|92
1738127400000|2025-01-29 05:10:00|385.36|385.21|385.56|385.36|385.56|385.36|385.36|385.21|74
1738127700000|2025-01-29 05:15:00|385.51|385.41|385.71|385.56|385.71|385.56|385.51|385.36|47
1738128000000|2025-01-29 05:20:00|385.76|385.61|385.81|385.66|385.91|385.76|385.76|385.61|95
1738128300000|2025-01-29 05:25:00|385.71|385.51|385.71|385.56|385.76|385.61|385.66|385.51|39
1738128600000|2025-01-29 05:30:00|385.76|385.66|385.61|385.46|385.81|385.66|385.61|385.46|72
1738128900000|2025-01-29 05:35:00|385.51|385.36|385.16|385.01|385.56|385.36|385.11|384.96|105
1738129200000|2025-01-29 05:40:00|385.21|385.06|384.86|384.71|385.21|385.06|384.86|384.71|110
1738129500000|2025-01-29 05:45:00|384.71|384.56|385.06|384.86|385.06|384.86|384.51|384.36|255
1738129800000|2025-01-29 05:50:00|385.01|384.81|384.91|384.76|385.06|384.86|384.91|384.76|67
1738130100000|2025-01-29 05:55:00|384.96|384.81|384.96|384.81|385.06|384.86|384.96|384.81|35
1738130400000|2025-01-29 06:00:00|385.01|384.86|385.16|385.01|385.41|385.26|385.01|384.86|188
1738130700000|2025-01-29 06:05:00|385.11|384.96|385.11|384.96|385.16|385.01|385.11|384.91|32
1738131000000|2025-01-29 06:10:00|385.16|385.01|385.16|385.01|385.21|385.06|385.16|385.01|27
1738131300000|2025-01-29 06:15:00|385.21|385.06|385.16|385.01|385.26|385.11|385.11|384.96|46
1738131600000|2025-01-29 06:20:00|385.11|384.91|385.11|384.96|385.11|384.96|385.01|384.86|38
1738131900000|2025-01-29 06:25:00|385.06|384.91|385.16|385.01|385.16|385.01|385.06|384.91|37
1738132200000|2025-01-29 06:30:00|385.21|385.06|385.01|384.86|385.31|385.16|385.01|384.81|67
1738132500000|2025-01-29 06:35:00|385.06|384.81|385.11|384.96|385.16|384.96|384.96|384.81|45
1738132800000|2025-01-29 06:40:00|385.21|385.01|385.26|385.11|385.31|385.16|385.21|385.01|39
1738133100000|2025-01-29 06:45:00|385.31|385.16|385.36|385.21|385.46|385.26|385.31|385.16|43
1738133400000|2025-01-29 06:50:00|385.31|385.16|385.36|385.21|385.36|385.21|385.31|385.16|31
1738133700000|2025-01-29 06:55:00|385.31|385.16|385.11|384.96|385.31|385.16|385.11|384.96|55
1738134000000|2025-01-29 07:00:00|385.06|384.91|384.86|384.71|385.06|384.91|384.86|384.71|93
1738134300000|2025-01-29 07:05:00|384.91|384.76|384.81|384.61|384.91|384.76|384.76|384.61|80
1738134600000|2025-01-29 07:10:00|384.76|384.66|384.31|384.16|384.76|384.66|384.31|384.11|171
1738134900000|2025-01-29 07:15:00|384.36|384.21|384.36|384.16|384.41|384.21|384.31|384.16|49
1738135200000|2025-01-29 07:20:00|384.21|384.21|384.11|383.96|384.26|384.21|384.06|383.91|172
1738135500000|2025-01-29 07:25:00|384.16|383.91|384.06|383.91|384.16|383.96|384.01|383.86|51
1738135800000|2025-01-29 07:30:00|384.01|383.86|383.91|383.71|384.01|383.86|383.86|383.71|47
1738136100000|2025-01-29 07:35:00|383.86|383.76|383.81|383.61|383.91|383.76|383.81|383.61|44
1738136400000|2025-01-29 07:40:00|383.86|383.66|383.41|383.26|383.86|383.66|383.41|383.26|113
1738136700000|2025-01-29 07:45:00|383.36|383.21|383.31|383.16|383.41|383.26|383.31|383.16|84
1738137000000|2025-01-29 07:50:00|383.36|383.21|383.31|383.16|383.36|383.21|383.31|383.16|59
1738137300000|2025-01-29 07:55:00|383.36|383.21|383.41|383.26|383.51|383.31|383.36|383.21|88
1738137600000|2025-01-29 08:00:00|383.46|383.31|383.31|383.16|383.61|383.41|383.31|383.11|109
1738137900000|2025-01-29 08:05:00|383.36|383.11|383.36|383.16|383.36|383.21|383.26|383.11|69
1738138200000|2025-01-29 08:10:00|383.31|383.21|383.16|383.01|383.36|383.21|383.11|382.96|68
1738138500000|2025-01-29 08:15:00|383.11|382.96|383.26|383.11|383.26|383.11|383.11|382.96|55
1738138800000|2025-01-29 08:20:00|383.21|383.06|383.21|383.06|383.21|383.11|383.16|383.01|28
1738139100000|2025-01-29 08:25:00|383.26|383.11|383.26|383.11|383.26|383.11|383.21|383.06|46
1738139400000|2025-01-29 08:30:00|383.21|383.06|383.36|383.21|383.36|383.21|383.21|383.06|76
1738139700000|2025-01-29 08:35:00|383.41|383.26|383.21|383.06|383.41|383.26|383.21|383.06|92
1738140000000|2025-01-29 08:40:00|383.16|383.01|383.36|383.21|383.36|383.21|383.16|382.96|125
1738140300000|2025-01-29 08:45:00|383.41|383.26|383.36|383.21|383.41|383.26|383.36|383.21|70
1738140600000|2025-01-29 08:50:00|383.41|383.26|383.31|383.16|383.41|383.26|383.31|383.16|121
1738140900000|2025-01-29 08:55:00|383.26|383.11|382.91|382.76|383.26|383.11|382.91|382.71|249
1738141200000|2025-01-29 09:00:00|382.86|382.71|382.51|382.31|383.06|382.86|382.46|382.31|446
1738141500000|2025-01-29 09:05:00|382.46|382.36|382.86|382.71|382.86|382.71|382.46|382.31|124
1738141800000|2025-01-29 09:10:00|382.96|382.76|383.36|383.16|383.36|383.16|382.91|382.76|95
1738142100000|2025-01-29 09:15:00|383.31|383.11|383.26|383.06|383.36|383.16|383.01|382.81|70
1738142400000|2025-01-29 09:20:00|383.36|382.76|383.36|382.76|383.46|382.86|383.26|382.66|0
1738142700000|2025-01-29 09:25:00|383.26|382.66|383.36|382.76|383.36|382.76|383.26|382.66|10
1738143000000|2025-01-29 09:30:00|383.26|382.66|383.26|382.66|383.36|382.76|383.16|382.56|0
1738143300000|2025-01-29 09:35:00|383.16|382.56|383.26|382.66|383.36|382.76|383.16|382.56|0
1738143600000|2025-01-29 09:40:00|383.36|382.76|383.36|382.76|383.36|382.76|383.26|382.66|0
1738143900000|2025-01-29 09:45:00|383.46|382.86|383.46|382.86|383.46|382.86|383.36|382.76|0
1738144200000|2025-01-29 09:50:00|383.21|383.01|383.46|383.31|383.51|383.36|383.21|383.01|41
1738144500000|2025-01-29 09:55:00|383.41|383.26|383.41|383.26|383.46|383.31|383.41|383.16|7
1738144800000|2025-01-29 10:00:00|383.46|383.21|383.46|383.31|383.46|383.31|383.41|383.21|2
1738145100000|2025-01-29 10:05:00|383.41|383.26|383.51|383.31|383.51|383.36|383.41|383.26|4
1738145400000|2025-01-29 10:10:00|383.46|383.36|383.46|383.26|383.51|383.36|383.46|383.26|9
1738145700000|2025-01-29 10:15:00|383.51|383.31|383.56|383.36|383.56|383.41|383.41|383.26|55
1738146000000|2025-01-29 10:20:00||383.41||383.41||383.41||383.36|0
1738146300000|2025-01-29 10:25:00|383.51|383.36|383.46|383.31|383.56|383.41|383.46|383.26|22
1738146600000|2025-01-29 10:30:00|383.41|383.26|383.46|383.31|383.51|383.36|383.41|383.26|13
1738146900000|2025-01-29 10:35:00|383.51|383.26|383.51|383.36|383.56|383.41|383.46|383.26|5
1738147200000|2025-01-29 10:40:00|383.46|383.31|383.46|383.31|383.51|383.36|383.46|383.31|5
1738147500000|2025-01-29 10:45:00|383.51|383.26|383.41|383.26|383.51|383.31|383.41|383.26|0
1738147800000|2025-01-29 10:50:00|383.51|383.31|383.51|383.36|383.51|383.36|383.46|383.26|12
1738148100000|2025-01-29 10:55:00|383.56|383.31|383.56|383.41|383.56|383.41|383.46|383.31|1
1738148400000|2025-01-29 11:00:00|383.51|383.36|383.56|383.36|383.56|383.36|383.51|383.31|0
1738148700000|2025-01-29 11:05:00|383.51|383.41|383.56|383.36|383.56|383.41|383.51|383.36|0
1738149000000|2025-01-29 11:10:00|383.51|383.41|383.56|383.36|383.56|383.41|383.51|383.31|5
1738149300000|2025-01-29 11:15:00|383.51|383.41|383.51|383.31|383.56|383.41|383.46|383.31|13
1738149600000|2025-01-29 11:20:00|383.56|383.36|383.61|383.41|383.61|383.41|383.51|383.31|7
1738149900000|2025-01-29 11:25:00||383.46||383.41||383.46||383.41|0
1738150200000|2025-01-29 11:30:00|383.56|383.36|383.56|383.36|383.61|383.41|383.56|383.36|3
1738150500000|2025-01-29 11:35:00|383.61|383.41|383.66|383.46|383.66|383.51|383.61|383.36|5
1738150800000|2025-01-29 11:40:00|383.71|383.51|383.81|383.61|383.81|383.61|383.71|383.46|7
1738151100000|2025-01-29 11:45:00|383.76|383.66|383.76|383.61|383.81|383.66|383.71|383.56|36
1738151400000|2025-01-29 11:50:00|383.81|383.66|383.81|383.61|383.81|383.66|383.76|383.61|4
1738151700000|2025-01-29 11:55:00|383.76|383.66|383.76|383.61|383.81|383.66|383.76|383.61|2
1738152000000|2025-01-29 12:00:00|383.71|383.56|383.71|383.51|383.81|383.61|383.71|383.51|21
1738152300000|2025-01-29 12:05:00|383.76|383.56|383.66|383.46|383.76|383.56|383.66|383.46|0
1738152600000|2025-01-29 12:10:00|383.71|383.51|383.66|383.46|383.71|383.56|383.66|383.46|0
1738152900000|2025-01-29 12:15:00|383.71|383.51|383.71|383.56|383.71|383.56|383.71|383.51|10
1738153200000|2025-01-29 12:20:00|383.76|383.61|383.81|383.66|383.86|383.71|383.76|383.61|15
1738153500000|2025-01-29 12:25:00|383.86|383.71|383.71|383.56|383.86|383.71|383.71|383.56|3
1738153800000|2025-01-29 12:30:00|383.76|383.61|383.71|383.56|383.76|383.61|383.71|383.56|1
1738154100000|2025-01-29 12:35:00|383.76|383.61|383.71|383.56|383.81|383.61|383.71|383.56|2
1738154400000|2025-01-29 12:40:00|383.76|383.61|383.76|383.61|383.76|383.61|383.71|383.56|35
1738154700000|2025-01-29 12:45:00|383.81|383.66|383.81|383.66|383.86|383.71|383.81|383.66|16
1738155000000|2025-01-29 12:50:00|383.86|383.71|383.81|383.66|383.86|383.71|383.81|383.66|17
1738155300000|2025-01-29 12:55:00|383.76|383.61|383.86|383.71|383.91|383.76|383.76|383.61|32
1738155600000|2025-01-29 13:00:00|383.81|383.66|383.86|383.71|383.86|383.71|383.81|383.61|20
1738155900000|2025-01-29 13:05:00|383.91|383.66|383.86|383.71|383.91|383.71|383.76|383.61|55
1738156200000|2025-01-29 13:10:00|383.81|383.66|383.61|383.46|383.86|383.66|383.56|383.41|40
1738156500000|2025-01-29 13:15:00|383.56|383.36|383.51|383.36|383.61|383.46|383.46|383.31|28
1738156800000|2025-01-29 13:20:00|383.56|383.41|383.51|383.31|383.66|383.51|383.41|383.26|26
1738157100000|2025-01-29 13:25:00|383.46|383.36|383.46|383.31|383.51|383.36|383.41|383.21|7
1738157400000|2025-01-29 13:30:00|383.51|383.26|383.41|383.26|383.51|383.31|383.36|383.16|35
1738157700000|2025-01-29 13:35:00|383.36|383.21|383.36|383.21|383.41|383.26|383.31|383.16|7
1738158000000|2025-01-29 13:40:00|383.41|383.26|383.26|383.11|383.46|383.26|383.26|383.11|6
1738158300000|2025-01-29 13:45:00|383.31|383.06|383.26|383.06|383.36|383.16|383.21|383.06|23
1738158600000|2025-01-29 13:50:00|383.21|383.01|383.31|383.16|383.31|383.16|383.16|383.01|7
1738158900000|2025-01-29 13:55:00|383.26|383.11|383.41|383.26|383.41|383.26|383.26|383.11|9
1738159200000|2025-01-29 14:00:00|383.36|383.21|383.36|383.21|383.41|383.26|383.36|383.16|8
1738159500000|2025-01-29 14:05:00|383.31|383.16|383.31|383.16|383.36|383.21|383.31|383.16|2
1738159800000|2025-01-29 14:10:00|383.36|383.21|383.51|383.36|383.56|383.36|383.36|383.21|60
1738160100000|2025-01-29 14:15:00|383.56|383.41|383.66|383.51|383.66|383.51|383.56|383.41|46
1738160400000|2025-01-29 14:20:00|383.71|383.56|383.91|383.71|383.91|383.76|383.66|383.56|46
1738160700000|2025-01-29 14:25:00|383.96|383.76|383.76|383.56|383.96|383.76|383.71|383.56|51
1738161000000|2025-01-29 14:30:00|383.71|383.61|383.36|383.21|383.96|383.76|383.36|383.21|115
1738161300000|2025-01-29 14:35:00|383.41|383.26|383.76|383.56|383.86|383.71|383.41|383.26|75
1738161600000|2025-01-29 14:40:00|383.81|383.61|383.21|383.01|383.81|383.66|383.16|382.96|83
1738161900000|2025-01-29 14:45:00|383.26|382.96|383.41|383.21|383.61|383.36|383.16|382.96|53
1738162200000|2025-01-29 14:50:00|383.36|383.16|383.71|383.51|383.86|383.71|383.31|383.16|47
1738162500000|2025-01-29 14:55:00|383.66|383.46|383.81|383.66|383.91|383.71|383.61|383.36|63
1738162800000|2025-01-29 15:00:00|383.86|383.71|384.36|384.16|384.36|384.16|383.81|383.66|104
1738163100000|2025-01-29 15:05:00|384.41|384.21|384.56|384.41|384.66|384.46|384.36|384.21|85
1738163400000|2025-01-29 15:10:00|384.51|384.36|384.16|383.96|384.61|384.41|384.06|383.86|51
1738163700000|2025-01-29 15:15:00|384.11|384.01|384.26|384.06|384.26|384.11|384.01|383.81|37
1738164000000|2025-01-29 15:20:00|384.31|384.11|384.16|384.01|384.36|384.21|384.16|384.01|44
1738164300000|2025-01-29 15:25:00|384.21|384.06|383.86|383.71|384.21|384.06|383.76|383.56|22
1738164600000|2025-01-29 15:30:00|383.91|383.76|383.96|383.76|384.01|383.86|383.76|383.56|13
1738164900000|2025-01-29 15:35:00|383.86|383.66|383.81|383.61|383.91|383.71|383.71|383.56|34
1738165200000|2025-01-29 15:40:00|383.76|383.56|383.71|383.51|383.96|383.76|383.66|383.46|39
1738165500000|2025-01-29 15:45:00|383.76|383.56|383.46|383.26|383.76|383.56|383.46|383.21|37
1738165800000|2025-01-29 15:50:00|383.51|383.21|383.61|383.41|383.66|383.46|383.46|383.21|12
1738166100000|2025-01-29 15:55:00|383.56|383.36|383.46|383.26|383.61|383.41|383.41|383.21|11
1738166400000|2025-01-29 16:00:00|383.51|383.31|383.66|383.46|383.66|383.51|383.41|383.21|18
1738166700000|2025-01-29 16:05:00|383.61|383.41|383.41|383.21|383.66|383.41|383.31|383.16|27
1738167000000|2025-01-29 16:10:00|383.46|383.26|383.41|383.26|383.51|383.31|383.36|383.16|6
1738167300000|2025-01-29 16:15:00|383.36|383.21|383.31|383.16|383.46|383.26|383.26|383.11|12
1738167600000|2025-01-29 16:20:00|383.36|383.21|383.41|383.21|383.46|383.26|383.36|383.16|8
1738167900000|2025-01-29 16:25:00|383.36|383.16|383.46|383.26|383.51|383.31|383.31|383.16|20
1738168200000|2025-01-29 16:30:00|383.41|383.21|383.41|383.21|383.51|383.31|383.26|383.11|17
1738168500000|2025-01-29 16:35:00|383.46|383.26|383.21|383.06|383.56|383.36|383.21|383.06|7
1738168800000|2025-01-29 16:40:00|383.16|383.01|383.36|383.16|383.36|383.16|383.16|383.01|8
1738169100000|2025-01-29 16:45:00|383.41|383.21|383.31|383.16|383.41|383.21|383.26|383.06|3
1738169400000|2025-01-29 16:50:00|383.36|383.11|383.31|383.11|383.36|383.16|383.26|383.06|4
1738169700000|2025-01-29 16:55:00|383.26|383.06|383.21|383.01|383.31|383.06|383.11|382.96|10
1738170000000|2025-01-29 17:00:00|383.16|383.06|383.51|383.31|383.56|383.36|383.16|383.06|5
1738170300000|2025-01-29 17:05:00|383.46|383.36|383.41|383.21|383.51|383.36|383.36|383.16|4
1738170600000|2025-01-29 17:10:00|383.36|383.26|383.51|383.31|383.51|383.31|383.36|383.21|2
1738170900000|2025-01-29 17:15:00|383.46|383.36|383.71|383.51|383.76|383.56|383.46|383.36|13
1738171200000|2025-01-29 17:20:00|383.76|383.56|383.71|383.56|383.76|383.61|383.71|383.51|2
1738171500000|2025-01-29 17:25:00|383.76|383.61|383.81|383.61|383.86|383.66|383.71|383.56|11
1738171800000|2025-01-29 17:30:00|383.86|383.66|383.86|383.66|383.91|383.71|383.81|383.61|2
1738172100000|2025-01-29 17:35:00|383.81|383.61|383.81|383.61|383.91|383.71|383.81|383.61|2
1738172400000|2025-01-29 17:40:00|383.76|383.66|383.86|383.66|383.86|383.66|383.76|383.56|3
1738172700000|2025-01-29 17:45:00|383.81|383.61|383.81|383.61|383.86|383.66|383.76|383.56|2
1738173000000|2025-01-29 17:50:00|383.76|383.56|383.86|383.71|383.91|383.71|383.76|383.56|1
1738173300000|2025-01-29 17:55:00|383.81|383.66|383.76|383.61|383.91|383.71|383.76|383.56|7
1738173600000|2025-01-29 18:00:00|383.81|383.66|382.91|382.66|383.81|383.66|382.81|382.61|29
1738173900000|2025-01-29 18:05:00|382.96|382.71|383.46|383.26|383.46|383.26|382.86|382.61|17
1738174200000|2025-01-29 18:10:00|383.51|383.36|383.36|383.21|383.61|383.41|383.21|383.01|14
1738174500000|2025-01-29 18:15:00|383.31|383.16|383.36|383.16|383.41|383.21|383.31|383.06|2
1738174800000|2025-01-29 18:20:00|383.41|383.11|383.66|383.46|383.66|383.46|383.31|383.11|17
1738175100000|2025-01-29 18:25:00|383.71|383.51|383.76|383.61|383.76|383.61|383.71|383.51|3
1738175400000|2025-01-29 18:30:00|383.81|383.66|383.91|383.71|383.91|383.71|383.76|383.56|18
1738175700000|2025-01-29 18:35:00|383.86|383.76|383.71|383.51|383.86|383.76|383.66|383.51|4
1738176000000|2025-01-29 18:40:00|383.76|383.56|383.71|383.51|383.81|383.61|383.66|383.46|0
1738176300000|2025-01-29 18:45:00|383.76|383.46|383.86|383.66|383.86|383.71|383.71|383.46|0
1738176600000|2025-01-29 18:50:00|383.81|383.61|383.86|383.66|383.91|383.71|383.71|383.56|29
1738176900000|2025-01-29 18:55:00|383.81|383.71|383.86|383.56|383.91|383.71|383.71|383.31|82
1738177200000|2025-01-29 19:00:00|383.81|383.61|383.31|383.01|383.86|383.66|382.91|382.61|77
1738177500000|2025-01-29 19:05:00|383.26|383.06|383.46|383.26|383.51|383.36|383.21|383.01|22
1738177800000|2025-01-29 19:10:00|383.41|383.21|383.26|383.06|383.41|383.21|383.06|382.81|63
1738178100000|2025-01-29 19:15:00|383.31|383.11|383.11|382.91|383.36|383.16|383.01|382.76|8
1738178400000|2025-01-29 19:20:00|383.16|382.96|383.16|382.96|383.26|383.06|383.06|382.86|1
1738178700000|2025-01-29 19:25:00|383.21|383.01|383.16|382.96|383.21|383.01|383.11|382.86|2
1738179000000|2025-01-29 19:30:00|383.11|383.01|383.46|383.26|383.71|383.51|383.06|382.81|28
1738179300000|2025-01-29 19:35:00|383.51|383.21|383.81|383.56|383.91|383.71|383.11|382.86|25
1738179600000|2025-01-29 19:40:00|383.86|383.61|384.01|383.86|384.11|383.96|383.81|383.56|30
1738179900000|2025-01-29 19:45:00|383.96|383.81|383.81|383.56|384.06|383.91|383.71|383.46|20
1738180200000|2025-01-29 19:50:00|383.86|383.61|384.21|384.01|384.31|384.11|383.71|383.46|42
1738180500000|2025-01-29 19:55:00|384.16|383.96|384.11|383.91|384.31|384.11|383.86|383.66|43
1738180800000|2025-01-29 20:00:00|384.06|383.86|383.81|383.61|384.21|383.96|383.76|383.56|11
1738181100000|2025-01-29 20:05:00|383.86|383.66|384.01|383.81|384.11|383.91|383.76|383.56|6
1738181400000|2025-01-29 20:10:00|384.06|383.86|383.91|383.66|384.26|384.06|383.71|383.46|22
1738181700000|2025-01-29 20:15:00|383.86|383.71|383.91|383.71|383.91|383.71|383.61|383.36|4
1738182000000|2025-01-29 20:20:00|383.96|383.76|384.41|384.16|384.41|384.21|383.96|383.71|6
1738182300000|2025-01-29 20:25:00|384.36|384.21|384.41|384.21|384.51|384.36|384.31|384.11|11
1738182600000|2025-01-29 20:30:00|384.46|384.26|384.36|384.21|384.51|384.31|384.31|384.11|7
1738182900000|2025-01-29 20:35:00|384.31|384.16|384.01|383.81|384.31|384.21|384.01|383.76|13
1738183200000|2025-01-29 20:40:00|384.06|383.86|384.01|383.66|384.11|383.91|383.81|383.51|5
1738183500000|2025-01-29 20:45:00|384.06|383.61|383.91|383.46|384.11|383.86|383.86|383.36|4
1738183800000|2025-01-29 20:50:00|383.96|383.36|383.91|383.56|383.96|383.76|383.51|383.31|6
1738184100000|2025-01-29 20:55:00|383.96|383.61|384.21|383.71|384.26|383.91|383.81|383.56|7
1738184400000|2025-01-29 21:00:00|384.16|383.66|383.86|383.61|384.21|383.76|383.81|383.56|1
1738184700000|2025-01-29 21:05:00|383.81|383.56|383.96|383.66|383.96|383.66|383.76|383.56|3
1738185000000|2025-01-29 21:10:00|384.01|383.71|384.36|383.76|384.46|383.86|384.01|383.56|0
1738185300000|2025-01-29 21:15:00|384.26|383.66|384.36|383.76|384.46|383.86|384.16|383.56|0
1738185600000|2025-01-29 21:20:00|384.46|383.86|384.76|384.16|384.86|384.26|384.36|383.76|0
1738185900000|2025-01-29 21:25:00|384.66|384.06|384.86|384.26|384.96|384.36|384.66|384.06|0
1738186200000|2025-01-29 21:30:00|384.76|384.16|384.86|384.26|384.96|384.36|384.66|384.06|0
1738186500000|2025-01-29 21:35:00|384.96|384.36|384.86|384.26|384.96|384.36|384.76|384.16|0
1738186800000|2025-01-29 21:40:00|384.56|383.96|384.76|384.16|385.06|384.46|384.26|383.66|0
1738187100000|2025-01-29 21:45:00|384.66|384.06|384.96|384.36|385.06|384.46|384.66|384.06|0
1738187400000|2025-01-29 21:50:00|385.06|384.46|385.06|384.46|385.06|384.46|384.76|384.16|0
1738187700000|2025-01-29 21:55:00|384.96|384.36|384.76|384.16|385.06|384.46|384.76|384.16|0
1738188000000|2025-01-29 22:00:00|384.86|384.26|384.86|384.26|384.86|384.26|384.76|384.16|0
1738188300000|2025-01-29 22:05:00|384.76|384.16|384.96|384.36|384.96|384.36|384.76|384.16|0
1738188600000|2025-01-29 22:10:00|384.86|384.26|384.96|384.36|384.96|384.36|384.86|384.26|0
1738189800000|2025-01-29 22:30:00|385.06|384.46|384.96|384.36|385.06|384.46|384.96|384.36|0
1738190100000|2025-01-29 22:35:00|384.86|384.26|384.86|384.26|384.96|384.36|384.86|384.26|0
1738190400000|2025-01-29 22:40:00|384.96|384.36|384.96|384.36|384.96|384.36|384.96|384.36|0
1738190700000|2025-01-29 22:45:00|385.06|384.46|384.96|384.36|385.06|384.46|384.96|384.36|0
1738191000000|2025-01-29 22:50:00|385.06|384.46|385.06|384.46|385.06|384.46|384.96|384.36|0
1738191300000|2025-01-29 22:55:00|384.96|384.36|384.66|384.06|384.96|384.36|384.66|384.06|0
1738191600000|2025-01-29 23:00:00|384.56|383.96|384.56|383.96|384.66|384.06|384.36|383.76|0
1738191900000|2025-01-29 23:05:00|384.46|383.86|384.66|384.06|384.76|384.16|384.46|383.86|0
1738192200000|2025-01-29 23:10:00|384.56|383.96|384.56|383.96|384.66|384.06|384.56|383.96|0
1738192500000|2025-01-29 23:15:00|384.46|383.86|384.46|383.86|384.56|383.96|384.46|383.86|0
1738192800000|2025-01-29 23:20:00|384.56|383.96|384.36|383.76|384.56|383.96|384.26|383.66|0
1738193100000|2025-01-29 23:25:00|384.26|383.66|384.26|383.66|384.36|383.76|384.16|383.56|0
1738193400000|2025-01-29 23:30:00|384.36|383.76|384.36|383.76|384.36|383.76|384.26|383.66|0
1738193700000|2025-01-29 23:35:00|384.26|383.66|384.36|383.76|384.46|383.86|384.26|383.66|0
1738194000000|2025-01-29 23:40:00|384.46|383.86|384.46|383.86|384.46|383.86|384.36|383.76|0
1738194300000|2025-01-29 23:45:00|384.46|383.86|384.46|383.86|384.56|383.96|384.46|383.86|0
1738194600000|2025-01-29 23:50:00|384.56|383.96|384.56|383.96|384.56|383.96|384.46|383.86|0
1738194900000|2025-01-29 23:55:00|384.46|383.86|384.66|384.06|384.66|384.06|384.46|383.86|0
1738195200000|2025-01-30 00:00:00|384.56|383.96|384.66|384.06|384.66|384.06|384.56|383.96|0
1738195500000|2025-01-30 00:05:00|384.56|383.96|384.76|384.16|384.76|384.16|384.56|383.96|0
1738195800000|2025-01-30 00:10:00|384.86|384.26|384.76|384.16|384.86|384.26|384.76|384.16|0
1738196100000|2025-01-30 00:15:00|384.86|384.26|384.96|384.36|384.96|384.36|384.76|384.16|0
1738196700000|2025-01-30 00:25:00|385.06|384.46|385.06|384.46|385.06|384.46|384.96|384.36|0
1738197000000|2025-01-30 00:30:00|384.41|383.81|384.61|384.41|384.61|384.41|384.06|383.81|133
1738197300000|2025-01-30 00:35:00|384.56|384.31|384.76|384.56|384.76|384.56|384.46|384.26|65
1738197600000|2025-01-30 00:40:00|384.71|384.51|385.01|384.81|385.06|384.86|384.71|384.51|76
1738197900000|2025-01-30 00:45:00|385.06|384.86|385.46|385.26|385.56|385.36|385.06|384.86|68
1738198200000|2025-01-30 00:50:00|385.41|385.21|384.31|384.11|385.41|385.21|384.31|384.11|92
1738198500000|2025-01-30 00:55:00|384.26|384.06|384.16|383.96|384.41|384.26|384.06|383.91|42
1738198800000|2025-01-30 01:00:00|384.11|383.91|383.91|383.71|384.11|383.91|383.71|383.56|254
1738199100000|2025-01-30 01:05:00|383.86|383.66|383.96|383.76|384.06|383.86|383.86|383.66|55
1738199400000|2025-01-30 01:10:00|383.91|383.81|383.91|383.71|383.96|383.81|383.66|383.46|82
1738199700000|2025-01-30 01:15:00|383.86|383.76|383.91|383.71|383.91|383.76|383.71|383.56|48
1738200000000|2025-01-30 01:20:00|383.86|383.76|383.96|383.76|384.01|383.81|383.81|383.66|37
1738200300000|2025-01-30 01:25:00|384.01|383.81|383.76|383.61|384.01|383.86|383.71|383.56|75
1738200600000|2025-01-30 01:30:00|383.81|383.66|383.91|383.76|383.96|383.76|383.76|383.61|65
1738200900000|2025-01-30 01:35:00|383.96|383.81|383.91|383.76|383.96|383.81|383.91|383.71|29
1738201200000|2025-01-30 01:40:00|383.96|383.71|383.91|383.76|384.11|383.96|383.91|383.71|64
1738201500000|2025-01-30 01:45:00|383.96|383.81|383.86|383.71|384.01|383.86|383.86|383.66|30
1738201800000|2025-01-30 01:50:00|383.91|383.66|383.96|383.76|384.01|383.81|383.86|383.66|42
1738202100000|2025-01-30 01:55:00|383.91|383.71|383.81|383.66|383.91|383.71|383.81|383.66|44
1738202400000|2025-01-30 02:00:00|383.76|383.61|383.86|383.71|383.91|383.71|383.76|383.61|61
1738202700000|2025-01-30 02:05:00|383.81|383.66|383.81|383.66|383.86|383.66|383.81|383.66|17
1738203000000|2025-01-30 02:10:00|383.76|383.61|383.81|383.66|383.86|383.71|383.76|383.61|45
1738203300000|2025-01-30 02:15:00|383.86|383.71|383.91|383.71|383.91|383.76|383.86|383.71|51
1738203600000|2025-01-30 02:20:00|383.96|383.76|383.91|383.76|384.06|383.86|383.91|383.76|29
1738203900000|2025-01-30 02:25:00|383.86|383.71|383.86|383.66|383.86|383.71|383.81|383.66|32
1738204200000|2025-01-30 02:30:00|383.81|383.71|383.91|383.76|383.96|383.76|383.81|383.61|59
1738204500000|2025-01-30 02:35:00|383.86|383.71|383.81|383.66|383.91|383.76|383.81|383.66|18
1738204800000|2025-01-30 02:40:00|383.76|383.61|383.76|383.56|383.81|383.66|383.71|383.56|45
1738205100000|2025-01-30 02:45:00|383.71|383.51|383.66|383.51|383.71|383.51|383.61|383.46|20
1738205400000|2025-01-30 02:50:00|383.61|383.46|383.61|383.41|383.66|383.51|383.61|383.41|12
1738205700000|2025-01-30 02:55:00|383.56|383.46|383.61|383.46|383.66|383.51|383.56|383.46|32
1738206000000|2025-01-30 03:00:00|383.66|383.51|383.61|383.46|383.66|383.51|383.61|383.41|20
1738206300000|2025-01-30 03:05:00|383.56|383.41|383.66|383.51|383.66|383.51|383.56|383.41|20
1738206600000|2025-01-30 03:10:00|383.71|383.56|383.76|383.61|383.81|383.61|383.66|383.51|24
1738206900000|2025-01-30 03:15:00|383.81|383.56|383.71|383.56|383.81|383.61|383.71|383.56|8
1738207200000|2025-01-30 03:20:00|383.66|383.51|383.71|383.51|383.76|383.56|383.66|383.51|19
1738207500000|2025-01-30 03:25:00|383.81|383.56|383.96|383.76|384.21|383.96|383.81|383.56|110
1738207800000|2025-01-30 03:30:00|383.91|383.71|383.71|383.56|383.91|383.71|383.66|383.51|22
1738208100000|2025-01-30 03:35:00|383.76|383.51|383.61|383.41|383.76|383.56|383.61|383.41|5
1738208400000|2025-01-30 03:40:00|383.56|383.46|383.66|383.51|383.66|383.51|383.56|383.46|25
1738208700000|2025-01-30 03:45:00|383.71|383.56|383.66|383.46|383.76|383.56|383.61|383.46|13
1738209000000|2025-01-30 03:50:00|383.71|383.51|383.76|383.61|383.76|383.61|383.71|383.51|4
1738209300000|2025-01-30 03:55:00|383.81|383.56|383.86|383.71|383.86|383.71|383.71|383.51|24
1738209600000|2025-01-30 04:00:00|383.81|383.66|383.76|383.61|383.86|383.71|383.76|383.56|33
1738209900000|2025-01-30 04:05:00|383.81|383.66|383.76|383.56|383.86|383.66|383.76|383.56|25
1738210200000|2025-01-30 04:10:00|383.71|383.61|383.71|383.56|383.76|383.61|383.71|383.56|26
1738210500000|2025-01-30 04:15:00|383.66|383.51|383.71|383.56|383.76|383.61|383.66|383.51|31
1738210800000|2025-01-30 04:20:00|383.66|383.51|383.71|383.56|383.71|383.56|383.66|383.51|12
1738211100000|2025-01-30 04:25:00|383.76|383.51|383.71|383.56|383.76|383.61|383.71|383.51|32
1738211400000|2025-01-30 04:30:00|383.66|383.51|383.66|383.51|383.66|383.51|383.66|383.51|16
1738211700000|2025-01-30 04:35:00|383.71|383.56|383.66|383.51|383.81|383.66|383.66|383.51|47
1738212000000|2025-01-30 04:40:00|383.61|383.46|383.66|383.51|383.71|383.56|383.56|383.41|33
1738212300000|2025-01-30 04:45:00|383.71|383.56|383.71|383.56|383.76|383.56|383.66|383.46|35
1738212600000|2025-01-30 04:50:00|383.66|383.51|383.61|383.46|383.66|383.51|383.61|383.46|23
1738212900000|2025-01-30 04:55:00|383.66|383.51|383.61|383.46|383.66|383.51|383.61|383.46|17
1738213200000|2025-01-30 05:00:00|383.56|383.41|383.51|383.36|383.56|383.41|383.51|383.36|70
1738213500000|2025-01-30 05:05:00|383.46|383.31|383.46|383.31|383.51|383.36|383.41|383.26|52
1738213800000|2025-01-30 05:10:00|383.41|383.26|383.46|383.31|383.46|383.31|383.41|383.26|53
1738214100000|2025-01-30 05:15:00|383.51|383.36|383.56|383.41|383.61|383.46|383.51|383.36|51
1738214400000|2025-01-30 05:20:00|383.61|383.46|383.56|383.41|383.61|383.46|383.51|383.36|79
1738214700000|2025-01-30 05:25:00|383.61|383.46|383.56|383.41|383.71|383.56|383.56|383.41|42
1738215000000|2025-01-30 05:30:00|383.51|383.36|383.51|383.36|383.56|383.41|383.46|383.31|78
1738215300000|2025-01-30 05:35:00|383.56|383.41|383.56|383.41|383.56|383.41|383.51|383.36|49
1738215600000|2025-01-30 05:40:00|383.61|383.46|383.56|383.41|383.61|383.46|383.56|383.41|45
1738215900000|2025-01-30 05:45:00|383.61|383.46|383.66|383.51|383.71|383.51|383.56|383.46|20
1738216200000|2025-01-30 05:50:00|383.61|383.46|383.76|383.61|383.81|383.66|383.56|383.41|81
1738216500000|2025-01-30 05:55:00|383.71|383.56|383.61|383.46|383.71|383.61|383.56|383.41|54
1738216800000|2025-01-30 06:00:00|383.71|383.51|383.71|383.56|383.71|383.56|383.66|383.51|35
1738217100000|2025-01-30 06:05:00|383.76|383.61|383.76|383.61|383.81|383.66|383.76|383.56|24
1738217400000|2025-01-30 06:10:00|383.81|383.66|383.81|383.66|383.86|383.71|383.81|383.66|8
1738217700000|2025-01-30 06:15:00|383.76|383.61|383.76|383.61|383.81|383.61|383.76|383.61|9
1738218000000|2025-01-30 06:20:00|383.81|383.66|383.91|383.76|383.91|383.76|383.81|383.66|25
1738218300000|2025-01-30 06:25:00|383.86|383.71|383.76|383.61|383.86|383.71|383.76|383.56|52
1738218600000|2025-01-30 06:30:00|383.71|383.56|383.86|383.71|383.91|383.76|383.71|383.56|35
1738218900000|2025-01-30 06:35:00|383.91|383.76|383.86|383.71|383.91|383.76|383.86|383.71|12
1738219200000|2025-01-30 06:40:00|383.91|383.76|383.96|383.76|383.96|383.76|383.86|383.71|34
1738219500000|2025-01-30 06:45:00||383.81||383.81||383.81||383.81|3
1738219800000|2025-01-30 06:50:00|384.01|383.86|384.01|383.86|384.06|383.91|383.96|383.81|44
1738220100000|2025-01-30 06:55:00|384.06|383.91|384.06|383.91|384.11|383.96|384.01|383.86|43
1738220400000|2025-01-30 07:00:00|384.01|383.86|384.06|383.91|384.06|383.91|383.91|383.76|42
1738220700000|2025-01-30 07:05:00|384.11|383.96|384.01|383.86|384.11|383.96|384.01|383.81|22
1738221000000|2025-01-30 07:10:00|383.96|383.81|384.06|383.91|384.11|383.96|383.96|383.81|40
1738221300000|2025-01-30 07:15:00|384.01|383.86|384.06|383.91|384.06|383.91|384.01|383.86|19
1738221600000|2025-01-30 07:20:00|384.11|383.96|384.26|384.11|384.31|384.11|384.11|383.96|66
1738221900000|2025-01-30 07:25:00|384.21|384.06|384.31|384.16|384.31|384.16|384.21|384.06|43
1738222200000|2025-01-30 07:30:00|384.26|384.11|384.31|384.16|384.36|384.21|384.26|384.11|26
1738222500000|2025-01-30 07:35:00|384.26|384.11|384.31|384.16|384.36|384.16|384.26|384.11|17
1738222800000|2025-01-30 07:40:00|384.36|384.21|384.36|384.21|384.41|384.26|384.31|384.16|51
1738223100000|2025-01-30 07:45:00|384.31|384.16|384.16|384.01|384.36|384.16|384.16|383.96|42
1738223400000|2025-01-30 07:50:00|384.21|384.06|384.21|384.06|384.26|384.06|384.21|384.06|9
1738223700000|2025-01-30 07:55:00|384.26|384.11|384.31|384.16|384.36|384.21|384.26|384.11|41
1738224000000|2025-01-30 08:00:00|384.36|384.21|384.46|384.31|384.51|384.31|384.31|384.21|40
1738224300000|2025-01-30 08:05:00|384.51|384.26|384.51|384.36|384.51|384.36|384.46|384.26|22
1738224600000|2025-01-30 08:10:00|384.46|384.31|384.41|384.26|384.46|384.31|384.36|384.21|42
1738224900000|2025-01-30 08:15:00|384.46|384.21|384.51|384.36|384.56|384.41|384.36|384.16|66
1738225200000|2025-01-30 08:20:00|384.56|384.41|384.56|384.41|384.71|384.51|384.51|384.41|86
1738225500000|2025-01-30 08:25:00|384.61|384.46|384.51|384.36|384.66|384.46|384.51|384.36|37
1738225800000|2025-01-30 08:30:00|384.46|384.31|384.41|384.26|384.46|384.36|384.36|384.21|17
1738226100000|2025-01-30 08:35:00|384.46|384.21|384.41|384.26|384.46|384.31|384.36|384.21|97
1738226400000|2025-01-30 08:40:00|384.46|384.31|384.46|384.31|384.46|384.31|384.36|384.21|89
1738226700000|2025-01-30 08:45:00|384.41|384.26|384.61|384.41|384.61|384.46|384.36|384.21|51
1738227000000|2025-01-30 08:50:00|384.66|384.46|384.86|384.66|384.86|384.71|384.61|384.41|159
1738227300000|2025-01-30 08:55:00|384.81|384.71|384.86|384.71|384.96|384.76|384.66|384.51|180
1738227600000|2025-01-30 09:00:00|384.91|384.66|385.06|384.86|385.21|385.01|384.81|384.66|303
1738227900000|2025-01-30 09:05:00|385.11|384.91|385.16|384.96|385.21|385.01|384.96|384.76|125
1738228200000|2025-01-30 09:10:00|385.21|385.01|385.16|385.01|385.31|385.16|385.06|384.86|62
1738228500000|2025-01-30 09:15:00|385.21|385.06|385.06|384.86|385.41|385.26|385.01|384.76|123
1738228800000|2025-01-30 09:20:00|385.26|384.66|385.16|384.56|385.26|384.66|385.16|384.56|0
1738229100000|2025-01-30 09:25:00|||||||||15
1738229400000|2025-01-30 09:30:00|385.26|384.66|385.06|384.46|385.26|384.66|385.06|384.46|0
1738229700000|2025-01-30 09:35:00|384.96|384.36|384.96|384.36|385.06|384.46|384.96|384.36|0
1738230000000|2025-01-30 09:40:00|385.06|384.46|384.96|384.36|385.06|384.46|384.96|384.36|0
1738230600000|2025-01-30 09:50:00|385.21|385.01|384.91|384.71|385.26|385.11|384.91|384.71|35
1738230900000|2025-01-30 09:55:00|384.96|384.76|384.96|384.81|384.96|384.81|384.96|384.71|9
1738231200000|2025-01-30 10:00:00|384.91|384.76|384.96|384.76|385.06|384.86|384.91|384.71|17
1738231500000|2025-01-30 10:05:00|384.91|384.71|384.81|384.66|385.01|384.81|384.81|384.66|25
1738231800000|2025-01-30 10:10:00|384.76|384.56|384.81|384.66|384.81|384.66|384.76|384.56|7
1738232100000|2025-01-30 10:15:00|384.76|384.56|384.61|384.46|384.76|384.56|384.61|384.41|11
1738232400000|2025-01-30 10:20:00|384.66|384.41|384.66|384.51|384.66|384.51|384.56|384.41|5
1738232700000|2025-01-30 10:25:00|384.71|384.56|384.66|384.51|384.71|384.56|384.66|384.51|2
1738233000000|2025-01-30 10:30:00|384.71|384.56|384.71|384.51|384.71|384.56|384.71|384.51|2
1738233300000|2025-01-30 10:35:00|384.81|384.56|384.81|384.61|384.81|384.66|384.76|384.51|23
1738233600000|2025-01-30 10:40:00|384.76|384.56|384.71|384.56|384.76|384.56|384.71|384.56|2
1738233900000|2025-01-30 10:45:00|384.66|384.51|384.76|384.61|384.76|384.61|384.66|384.51|5
1738234200000|2025-01-30 10:50:00|384.71|384.56|384.66|384.51|384.76|384.61|384.66|384.51|12
1738234500000|2025-01-30 10:55:00|384.61|384.46|384.61|384.46|384.61|384.46|384.56|384.41|6
1738234800000|2025-01-30 11:00:00|384.56|384.41|384.66|384.51|384.71|384.51|384.56|384.41|16
1738235100000|2025-01-30 11:05:00|384.61|384.46|384.71|384.56|384.71|384.56|384.61|384.46|23
1738235400000|2025-01-30 11:10:00|384.76|384.61|384.81|384.66|384.81|384.66|384.66|384.51|42
1738235700000|2025-01-30 11:15:00|384.76|384.61|384.81|384.66|384.81|384.66|384.76|384.61|0
1738236000000|2025-01-30 11:20:00|384.76|384.61|384.81|384.66|384.81|384.66|384.76|384.61|2
1738236300000|2025-01-30 11:25:00|384.76|384.61|384.76|384.61|384.76|384.61|384.76|384.61|1
1738236600000|2025-01-30 11:30:00|384.71|384.56|384.81|384.61|384.81|384.61|384.66|384.51|4
1738236900000|2025-01-30 11:35:00|384.76|384.66|384.81|384.61|384.81|384.66|384.76|384.61|0
1738237200000|2025-01-30 11:40:00|384.86|384.66|384.81|384.66|384.91|384.71|384.81|384.61|5
1738237500000|2025-01-30 11:45:00|384.76|384.56|384.66|384.51|384.81|384.61|384.66|384.51|9
1738237800000|2025-01-30 11:50:00|384.61|384.46|384.76|384.56|384.76|384.56|384.61|384.46|6
1738238100000|2025-01-30 11:55:00|384.71|384.61|384.86|384.66|384.86|384.71|384.71|384.56|38
1738238400000|2025-01-30 12:00:00|384.91|384.71|384.76|384.56|384.91|384.71|384.66|384.51|54
1738238700000|2025-01-30 12:05:00|384.71|384.61|384.86|384.66|384.91|384.76|384.71|384.51|0
1738239000000|2025-01-30 12:10:00|384.81|384.61|384.76|384.56|384.86|384.61|384.71|384.56|5
1738239300000|2025-01-30 12:15:00|384.71|384.51|384.71|384.51|384.76|384.56|384.61|384.46|3
1738239600000|2025-01-30 12:20:00|384.76|384.56|384.81|384.61|384.81|384.61|384.71|384.51|0
1738239900000|2025-01-30 12:25:00|384.86|384.66|384.66|384.46|384.86|384.71|384.61|384.46|21
1738240200000|2025-01-30 12:30:00|384.61|384.41|384.56|384.41|384.61|384.46|384.56|384.41|9
1738240500000|2025-01-30 12:35:00|384.61|384.46|384.61|384.46|384.66|384.51|384.61|384.41|23
1738240800000|2025-01-30 12:40:00|384.66|384.51|384.56|384.41|384.66|384.51|384.56|384.41|7
1738241100000|2025-01-30 12:45:00|384.61|384.46|384.61|384.46|384.66|384.46|384.56|384.41|10
1738241400000|2025-01-30 12:50:00|384.56|384.41|384.61|384.46|384.66|384.51|384.56|384.41|12
1738241700000|2025-01-30 12:55:00|384.56|384.41|384.56|384.41|384.61|384.46|384.56|384.41|12
1738242000000|2025-01-30 13:00:00|384.61|384.46|384.61|384.46|384.61|384.46|384.56|384.41|6
1738242300000|2025-01-30 13:05:00|384.66|384.51|384.66|384.46|384.66|384.51|384.56|384.41|37
1738242600000|2025-01-30 13:10:00|384.61|384.51|384.66|384.46|384.66|384.51|384.61|384.46|2
1738242900000|2025-01-30 13:15:00|384.61|384.51|384.61|384.41|384.66|384.51|384.56|384.41|18
1738243200000|2025-01-30 13:20:00|384.56|384.46|384.56|384.41|384.61|384.46|384.56|384.41|3
1738243500000|2025-01-30 13:25:00|384.61|384.46|384.66|384.46|384.71|384.51|384.61|384.46|5
1738243800000|2025-01-30 13:30:00|384.61|384.41|384.61|384.41|384.71|384.56|384.56|384.36|53
1738244100000|2025-01-30 13:35:00|384.66|384.51|384.36|384.21|384.66|384.51|384.36|384.16|43
1738244400000|2025-01-30 13:40:00|384.31|384.16|384.36|384.16|384.41|384.21|384.26|384.11|35
1738244700000|2025-01-30 13:45:00|384.31|384.11|384.46|384.26|384.46|384.31|384.26|384.06|10
1738245000000|2025-01-30 13:50:00|384.41|384.21|384.51|384.26|384.56|384.26|384.41|384.21|5
1738245300000|2025-01-30 13:55:00|384.56||384.56||384.56||384.51||0
1738245600000|2025-01-30 14:00:00|384.61|384.31|384.56|384.41|384.61|384.41|384.46|384.31|7
1738245900000|2025-01-30 14:05:00|384.51|384.36|384.71|384.51|384.71|384.56|384.51|384.36|5
1738246200000|2025-01-30 14:10:00|384.66|384.46|384.61|384.41|384.71|384.51|384.56|384.41|1
1738246500000|2025-01-30 14:15:00|384.56|384.36|384.66|384.51|384.71|384.51|384.51|384.31|19
1738246800000|2025-01-30 14:20:00|384.71|384.56|384.76|384.61|384.81|384.66|384.66|384.51|16
1738247100000|2025-01-30 14:25:00|384.71|384.56|384.86|384.66|384.91|384.76|384.71|384.56|10
1738247400000|2025-01-30 14:30:00|384.91|384.71|385.21|385.01|385.31|385.11|384.86|384.71|38
1738247700000|2025-01-30 14:35:00|385.16|384.96|385.51|385.31|385.61|385.41|385.11|384.91|73
1738248000000|2025-01-30 14:40:00|385.56|385.36|385.51|385.31|385.56|385.36|385.36|385.16|25
1738248300000|2025-01-30 14:45:00|385.56|385.36|385.86|385.71|385.86|385.71|385.51|385.31|41
1738248600000|2025-01-30 14:50:00|385.91|385.66|386.06|385.86|386.06|385.86|385.81|385.66|33
1738248900000|2025-01-30 14:55:00|386.01|385.91|385.86|385.61|386.21|386.01|385.86|385.61|48
1738249200000|2025-01-30 15:00:00|385.81|385.66|385.86|385.71|385.91|385.76|385.51|385.26|105
1738249500000|2025-01-30 15:05:00|385.91|385.66|385.96|385.76|386.01|385.76|385.71|385.56|55
1738249800000|2025-01-30 15:10:00|386.01|385.81|386.01|385.81|386.16|386.01|385.91|385.71|21
1738250100000|2025-01-30 15:15:00|385.96|385.71|386.01|385.81|386.21|386.06|385.91|385.71|56
1738250400000|2025-01-30 15:20:00|385.96|385.86|386.31|386.16|386.31|386.16|385.96|385.76|20
1738250700000|2025-01-30 15:25:00|386.26|386.11|386.06|385.86|386.31|386.11|385.96|385.81|32
1738251000000|2025-01-30 15:30:00|386.01|385.91|386.36|386.16|386.41|386.21|386.01|385.86|51
1738251300000|2025-01-30 15:35:00|386.41|386.21|386.51|386.36|386.51|386.36|386.36|386.16|9
1738251600000|2025-01-30 15:40:00|386.56|386.31|386.46|386.31|386.56|386.41|386.41|386.21|15
1738251900000|2025-01-30 15:45:00|386.41|386.26|386.61|386.46|386.71|386.51|386.36|386.21|31
1738252200000|2025-01-30 15:50:00|386.66|386.41|386.36|386.21|386.71|386.51|386.36|386.21|16
1738252500000|2025-01-30 15:55:00|386.41|386.16|386.11|385.91|386.41|386.21|386.11|385.91|24
1738252800000|2025-01-30 16:00:00|386.06|385.96|386.16|385.96|386.36|386.16|385.96|385.81|46
1738253100000|2025-01-30 16:05:00|386.21|386.01|386.21|386.06|386.31|386.06|386.16|385.96|14
1738253400000|2025-01-30 16:10:00|386.26|386.11|386.21|386.01|386.46|386.26|386.16|385.96|25
1738253700000|2025-01-30 16:15:00|386.26|386.06|386.36|386.11|386.36|386.16|386.21|386.01|15
1738254000000|2025-01-30 16:20:00|386.31|386.16|386.56|386.36|386.56|386.36|386.26|386.11|18
1738254300000|2025-01-30 16:25:00|386.61|386.41|386.56|386.36|386.61|386.46|386.46|386.26|13
1738254600000|2025-01-30 16:30:00|386.46|386.31|386.51|386.31|386.61|386.46|386.46|386.26|27
1738254900000|2025-01-30 16:35:00|386.46|386.36|386.66|386.46|386.66|386.51|386.46|386.26|31
1738255200000|2025-01-30 16:40:00|386.71|386.51|386.81|386.61|386.81|386.61|386.61|386.51|11
1738255500000|2025-01-30 16:45:00|386.76|386.66|386.81|386.61|386.81|386.66|386.71|386.56|12
1738255800000|2025-01-30 16:50:00|386.86|386.66|387.16|387.01|387.16|387.01|386.81|386.61|80
1738256100000|2025-01-30 16:55:00|387.11|386.96|387.21|387.01|387.26|387.06|387.11|386.91|10
1738256400000|2025-01-30 17:00:00|387.16|386.96|386.86|386.66|387.21|386.96|386.86|386.66|17
1738256700000|2025-01-30 17:05:00|386.91|386.71|386.81|386.61|386.96|386.76|386.76|386.56|17
1738257000000|2025-01-30 17:10:00|386.76|386.56|386.61|386.41|386.81|386.61|386.61|386.41|6
1738257300000|2025-01-30 17:15:00|386.56|386.46|386.66|386.51|386.71|386.51|386.41|386.21|7
1738257600000|2025-01-30 17:20:00|386.71|386.46|386.56|386.36|386.71|386.51|386.56|386.36|9
1738257900000|2025-01-30 17:25:00|386.61|386.41|386.51|386.31|386.61|386.41|386.36|386.16|4
1738258200000|2025-01-30 17:30:00|386.46|386.36|386.61|386.41|386.61|386.46|386.46|386.26|2
1738258500000|2025-01-30 17:35:00|386.56|386.46|386.71|386.51|386.71|386.51|386.56|386.36|14
1738258800000|2025-01-30 17:40:00|386.66|386.56|386.61|386.46|386.81|386.66|386.61|386.46|4
1738259100000|2025-01-30 17:45:00|386.66|386.51|386.81|386.61|386.86|386.71|386.66|386.46|4
1738259400000|2025-01-30 17:50:00|386.76|386.56|386.81|386.66|386.86|386.71|386.76|386.56|3
1738259700000|2025-01-30 17:55:00|386.86|386.61|386.91|386.76|386.91|386.76|386.81|386.61|4
1738260000000|2025-01-30 18:00:00|386.96|386.71|386.91|386.71|387.01|386.81|386.86|386.71|18
1738260300000|2025-01-30 18:05:00|386.86|386.76|387.01|386.81|387.06|386.86|386.86|386.71|14
1738260600000|2025-01-30 18:10:00|386.96|386.76|386.91|386.71|387.01|386.81|386.86|386.71|8
1738260900000|2025-01-30 18:15:00|386.86|386.76|386.91|386.71|386.91|386.76|386.86|386.71|0
1738261200000|2025-01-30 18:20:00|386.86|386.66|386.91|386.71|386.91|386.76|386.86|386.66|10
1738261500000|2025-01-30 18:25:00|386.86|386.76|386.76|386.61|386.86|386.76|386.66|386.51|24
1738261800000|2025-01-30 18:30:00|386.81|386.66|386.91|386.71|386.96|386.71|386.81|386.61|3
1738262100000|2025-01-30 18:35:00|386.86|386.76|386.96|386.81|386.96|386.81|386.86|386.71|5
1738262400000|2025-01-30 18:40:00|386.91|386.76|387.01|386.86|387.06|386.86|386.91|386.76|54
1738262700000|2025-01-30 18:45:00|387.06|386.91|387.11|386.91|387.11|386.96|387.01|386.81|15
1738263000000|2025-01-30 18:50:00|387.06|386.96|387.11|386.96|387.16|386.96|387.01|386.86|6
1738263300000|2025-01-30 18:55:00|387.06|386.91|387.16|387.01|387.21|387.01|387.06|386.91|20
1738263600000|2025-01-30 19:00:00|387.21|387.06|387.11|386.96|387.21|387.06|387.11|386.96|73
1738263900000|2025-01-30 19:05:00|387.16|387.01|386.96|386.76|387.16|387.01|386.96|386.76|53
1738264200000|2025-01-30 19:10:00|386.91|386.81|386.91|386.76|387.01|386.86|386.91|386.76|20
1738264500000|2025-01-30 19:15:00|386.96|386.81|386.91|386.71|387.01|386.81|386.86|386.66|3
1738264800000|2025-01-30 19:20:00|386.96|386.76|386.96|386.76|386.96|386.76|386.86|386.71|1
1738265100000|2025-01-30 19:25:00|386.91|386.71|386.91|386.71|386.96|386.76|386.86|386.71|2
1738265400000|2025-01-30 19:30:00|386.86|386.66|386.86|386.66|386.91|386.71|386.81|386.66|5
1738265700000|2025-01-30 19:35:00|386.91|386.71|386.96|386.76|386.96|386.81|386.86|386.66|11
1738266000000|2025-01-30 19:40:00|386.91|386.81|387.01|386.81|387.01|386.86|386.91|386.76|2
1738266300000|2025-01-30 19:45:00|387.06|386.86|387.11|386.96|387.11|386.96|387.01|386.86|4
1738266600000|2025-01-30 19:50:00|387.06|386.91|387.16|387.01|387.21|387.06|387.06|386.91|23
1738266900000|2025-01-30 19:55:00|387.11|386.96|387.16|387.01|387.21|387.06|387.11|386.96|119
1738267200000|2025-01-30 20:00:00|387.21|386.96|387.16|387.01|387.31|387.16|387.11|386.96|126
1738267500000|2025-01-30 20:05:00|387.11|386.96|387.11|386.91|387.16|387.01|387.01|386.86|55
1738267800000|2025-01-30 20:10:00|387.06|386.96|387.21|387.01|387.21|387.06|387.06|386.91|14
1738268100000|2025-01-30 20:15:00|387.16|387.06|387.16|386.96|387.16|387.06|387.16|386.96|27
1738268400000|2025-01-30 20:20:00|387.21|387.01|387.26|387.06|387.26|387.11|387.16|386.96|15
1738268700000|2025-01-30 20:25:00|387.21|387.01|387.21|387.01|387.26|387.11|387.16|386.96|2
1738269000000|2025-01-30 20:30:00|387.16|386.96|387.26|387.06|387.26|387.06|387.06|386.91|7
1738269300000|2025-01-30 20:35:00|387.21|387.01|386.31|386.06|387.26|387.01|386.26|386.06|75
1738269600000|2025-01-30 20:40:00|386.26|386.11|385.76|385.41|386.41|386.21|385.56|385.31|53
1738269900000|2025-01-30 20:45:00|385.71|385.36|386.21|385.91|386.21|385.96|385.66|385.36|6
1738270200000|2025-01-30 20:50:00|386.16|385.86|386.36|386.01|386.56|386.21|386.16|385.86|9
1738270500000|2025-01-30 20:55:00|386.46|386.06|386.21|385.96|386.61|386.31|386.16|385.96|33
1738270800000|2025-01-30 21:00:00|386.16|385.86|386.56|386.11|386.56|386.11|386.11|385.86|0
1738271100000|2025-01-30 21:05:00|386.61|386.16|386.56|386.01|386.61|386.16|386.56|386.01|0
1738271400000|2025-01-30 21:10:00|386.51|386.06|386.56|385.96|386.66|386.06|386.26|385.96|3
1738271700000|2025-01-30 21:15:00|386.66|386.06|386.56|385.96|386.66|386.06|386.46|385.86|0
1738272000000|2025-01-30 21:20:00|386.66|386.06|386.56|385.96|386.66|386.06|386.46|385.86|0
1738272300000|2025-01-30 21:25:00|386.46|385.86|386.56|385.96|386.56|385.96|386.46|385.86|0
1738272600000|2025-01-30 21:30:00|386.26|385.66|386.46|385.86|387.06|386.46|386.16|385.56|0
1738272900000|2025-01-30 21:35:00|386.56|385.96|386.46|385.86|386.56|385.96|386.36|385.76|0
1738273200000|2025-01-30 21:40:00|386.36|385.76|386.46|385.86|386.56|385.96|386.36|385.76|0
1738273500000|2025-01-30 21:45:00|386.56|385.96|386.36|385.76|386.56|385.96|386.36|385.76|0
1738273800000|2025-01-30 21:50:00|386.46|385.86|386.46|385.86|386.46|385.86|386.36|385.76|0
1738274100000|2025-01-30 21:55:00|386.36|385.76|386.36|385.76|386.46|385.86|386.26|385.66|0
1738274400000|2025-01-30 22:00:00|386.46|385.86|386.36|385.76|386.46|385.86|386.36|385.76|0
1738274700000|2025-01-30 22:05:00|386.46|385.86|386.36|385.76|386.46|385.86|386.36|385.76|0
1738275000000|2025-01-30 22:10:00|386.46|385.86|386.46|385.86|386.46|385.86|386.36|385.76|0
1738275600000|2025-01-30 22:20:00|386.56|385.96|386.86|386.26|386.86|386.26|386.46|385.86|0
1738275900000|2025-01-30 22:25:00|386.76|386.16|386.86|386.26|386.86|386.26|386.76|386.16|0
1738276200000|2025-01-30 22:30:00|386.96|386.36|386.86|386.26|386.96|386.36|386.86|386.26|0
1738276500000|2025-01-30 22:35:00|386.96|386.36|386.86|386.26|386.96|386.36|386.76|386.16|0
1738278000000|2025-01-30 23:00:00|386.96|386.36|387.16|386.56|387.26|386.66|386.86|386.26|0
1738278300000|2025-01-30 23:05:00|387.26|386.66|387.16|386.56|387.26|386.66|387.16|386.56|0
1738278900000|2025-01-30 23:15:00|387.26|386.66|387.06|386.46|387.26|386.66|387.06|386.46|0
1738279200000|2025-01-30 23:20:00|387.16|386.56|387.06|386.46|387.16|386.56|387.06|386.46|0
1738279500000|2025-01-30 23:25:00|386.96|386.36|386.86|386.26|386.96|386.36|386.86|386.26|0
1738279800000|2025-01-30 23:30:00|386.96|386.36|386.76|386.16|386.96|386.36|386.76|386.16|0
1738280100000|2025-01-30 23:35:00|386.86|386.26|386.86|386.26|386.86|386.26|386.76|386.16|0
1738280400000|2025-01-30 23:40:00|386.96|386.36|386.86|386.26|386.96|386.36|386.86|386.26|0
1738280700000|2025-01-30 23:45:00|386.96|386.36|387.16|386.56|387.26|386.66|386.86|386.26|0
1738281000000|2025-01-30 23:50:00|387.26|386.66|387.26|386.66|387.26|386.66|387.16|386.56|0
1738281300000|2025-01-30 23:55:00|387.36|386.76|387.36|386.76|387.36|386.76|387.26|386.66|0
1738281600000|2025-01-31 00:00:00|387.26|386.66|387.26|386.66|387.26|386.66|387.16|386.56|0
1738281900000|2025-01-31 00:05:00|387.16|386.56|387.26|386.66|387.26|386.66|387.16|386.56|0
1738282200000|2025-01-31 00:10:00|387.36|386.76|387.96|387.36|387.96|387.36|387.26|386.66|0
1738282500000|2025-01-31 00:15:00|387.86|387.26|387.96|387.36|387.96|387.36|387.86|387.26|0
1738282800000|2025-01-31 00:20:00|387.86|387.26|387.96|387.36|387.96|387.36|387.86|387.26|0
1738283400000|2025-01-31 00:30:00|386.56|386.31|387.36|387.21|387.46|387.26|386.21|386.01|430
1738283700000|2025-01-31 00:35:00|387.41|387.26|387.71|387.56|387.71|387.56|387.16|386.96|304
1738284000000|2025-01-31 00:40:00|387.76|387.61|387.91|387.76|387.91|387.76|387.61|387.46|247
1738284300000|2025-01-31 00:45:00|387.96|387.81|388.51|388.36|388.51|388.36|387.76|387.61|393
1738284600000|2025-01-31 00:50:00|388.56|388.41|388.96|388.81|388.96|388.81|388.56|388.41|296
1738284900000|2025-01-31 00:55:00|389.01|388.86|388.06|387.91|389.21|389.06|388.06|387.91|536
1738285200000|2025-01-31 01:00:00|388.11|387.81|388.86|388.71|388.91|388.71|387.81|387.61|1139
1738285500000|2025-01-31 01:05:00|388.66|388.66|388.36|388.21|388.81|388.66|387.86|387.71|688
1738285800000|2025-01-31 01:10:00|388.41|388.26|388.71|388.56|388.76|388.56|388.26|388.11|487
1738286100000|2025-01-31 01:15:00|388.76|388.61|389.91|389.76|389.91|389.76|388.76|388.61|638
1738286400000|2025-01-31 01:20:00|389.86|389.71|389.91|389.71|390.11|389.96|389.71|389.51|752
1738286700000|2025-01-31 01:25:00|390.06|389.76|390.36|390.21|390.71|390.51|389.91|389.71|638
1738287000000|2025-01-31 01:30:00|390.31|390.16|391.11|390.96|391.26|391.11|390.16|389.96|618
1738287300000|2025-01-31 01:35:00|391.06|390.91|391.56|391.41|391.81|391.66|391.06|390.86|548
1738287600000|2025-01-31 01:40:00|391.61|391.36|391.91|391.71|392.16|392.01|391.46|391.26|584
1738287900000|2025-01-31 01:45:00|391.96|391.76|391.86|391.71|392.21|392.06|391.76|391.56|489
1738288200000|2025-01-31 01:50:00|391.81|391.66|391.91|391.76|392.26|392.11|391.66|391.51|532
1738288500000|2025-01-31 01:55:00|391.86|391.71|392.16|392.01|392.21|392.06|391.86|391.71|481
1738288800000|2025-01-31 02:00:00|392.11|391.96|392.46|392.31|392.66|392.51|392.11|391.96|505
1738289100000|2025-01-31 02:05:00|392.41|392.26|392.01|391.86|392.46|392.31|391.96|391.81|415
1738289400000|2025-01-31 02:10:00|392.06|391.91|392.26|392.11|392.41|392.21|392.01|391.91|324
1738289700000|2025-01-31 02:15:00|392.21|392.06|392.46|392.31|392.56|392.36|392.21|392.06|356
1738290000000|2025-01-31 02:20:00|392.51|392.36|392.11|391.96|392.51|392.36|392.01|391.86|427
1738290300000|2025-01-31 02:25:00|392.16|392.01|392.06|391.91|392.26|392.11|391.96|391.81|240
1738290600000|2025-01-31 02:30:00|392.11|391.96|392.26|392.06|392.26|392.11|391.96|391.81|421
1738290900000|2025-01-31 02:35:00|392.21|392.11|392.21|392.06|392.26|392.11|392.06|391.91|254
1738291200000|2025-01-31 02:40:00|392.26|392.11|392.41|392.21|392.41|392.26|392.21|392.06|344
1738291500000|2025-01-31 02:45:00|392.46|392.26|392.51|392.36|392.51|392.36|392.41|392.26|198
1738291800000|2025-01-31 02:50:00|392.56|392.41|392.31|392.16|392.56|392.41|392.31|392.16|216
1738292100000|2025-01-31 02:55:00|392.36|392.21|392.36|392.21|392.46|392.26|392.31|392.16|153
1738292400000|2025-01-31 03:00:00|392.41|392.26|392.41|392.26|392.51|392.36|392.36|392.21|237
1738292700000|2025-01-31 03:05:00|392.36|392.21|391.51|391.31|392.41|392.21|391.41|391.26|451
1738293000000|2025-01-31 03:10:00|391.46|391.36|391.61|391.41|391.71|391.56|391.46|391.31|183
1738293300000|2025-01-31 03:15:00|391.56|391.46|391.16|390.96|391.66|391.51|391.11|390.96|233
1738293600000|2025-01-31 03:20:00|391.11|391.01|390.86|390.71|391.36|391.21|390.86|390.71|344
1738293900000|2025-01-31 03:25:00|390.81|390.66|390.86|390.71|391.06|390.91|390.81|390.66|150
1738294200000|2025-01-31 03:30:00|390.91|390.76|390.76|390.61|391.11|390.96|390.71|390.56|248
1738294500000|2025-01-31 03:35:00|390.81|390.66|391.01|390.86|391.06|390.91|390.76|390.61|136
1738294800000|2025-01-31 03:40:00|391.06|390.91|391.06|390.91|391.26|391.06|390.96|390.76|245
1738295100000|2025-01-31 03:45:00|391.01|390.86|391.36|391.21|391.46|391.26|390.96|390.81|224
1738295400000|2025-01-31 03:50:00|391.41|391.26|391.56|391.41|391.61|391.46|391.41|391.26|192
1738295700000|2025-01-31 03:55:00|391.51|391.36|391.36|391.21|391.61|391.46|391.31|391.16|196
1738296000000|2025-01-31 04:00:00|391.46|391.16|391.76|391.61|391.81|391.66|391.46|391.16|172
1738296300000|2025-01-31 04:05:00|391.81|391.56|391.66|391.51|391.81|391.66|391.66|391.51|127
1738296600000|2025-01-31 04:10:00|391.61|391.46|391.71|391.56|391.81|391.61|391.56|391.41|116
1738296900000|2025-01-31 04:15:00|391.76|391.61|391.76|391.61|391.76|391.61|391.66|391.51|96
1738297200000|2025-01-31 04:20:00|391.71|391.56|391.81|391.66|391.81|391.66|391.71|391.56|105
1738297500000|2025-01-31 04:25:00|391.76|391.61|391.91|391.76|391.91|391.76|391.76|391.61|106
1738297800000|2025-01-31 04:30:00|391.86|391.71|392.01|391.86|392.01|391.86|391.76|391.61|136
1738298100000|2025-01-31 04:35:00|392.06|391.91|392.36|392.21|392.41|392.26|392.06|391.91|214
1738298400000|2025-01-31 04:40:00|392.31|392.16|392.16|392.01|392.31|392.16|392.01|391.86|167
1738298700000|2025-01-31 04:45:00|392.21|392.06|392.01|391.86|392.26|392.06|391.96|391.81|190
1738299000000|2025-01-31 04:50:00|391.96|391.81|391.81|391.66|392.06|391.86|391.81|391.66|220
1738299300000|2025-01-31 04:55:00|391.86|391.71|391.51|391.36|391.91|391.76|391.51|391.36|211
1738299600000|2025-01-31 05:00:00|391.56|391.41|391.51|391.36|391.76|391.61|391.36|391.16|196
1738299900000|2025-01-31 05:05:00|391.46|391.31|391.96|391.81|392.06|391.86|391.46|391.31|235
1738300200000|2025-01-31 05:10:00|392.01|391.76|392.06|391.91|392.11|391.96|391.91|391.71|501
1738300500000|2025-01-31 05:15:00|392.11|391.96|392.41|392.26|392.46|392.31|392.11|391.96|162
1738300800000|2025-01-31 05:20:00|392.46|392.31|392.36|392.21|392.46|392.31|392.31|392.16|257
1738301100000|2025-01-31 05:25:00|392.31|392.16|392.06|391.91|392.31|392.16|391.96|391.81|168
1738301400000|2025-01-31 05:30:00|392.11|391.96|392.06|391.91|392.16|391.96|392.01|391.86|87
1738301700000|2025-01-31 05:35:00|392.01|391.86|391.96|391.81|392.06|391.91|391.96|391.81|91
1738302000000|2025-01-31 05:40:00|391.91|391.76|391.91|391.76|391.96|391.81|391.86|391.71|87
1738302300000|2025-01-31 05:45:00|391.86|391.71|391.96|391.81|392.06|391.91|391.86|391.71|130
1738302600000|2025-01-31 05:50:00|392.01|391.86|391.91|391.76|392.06|391.91|391.91|391.76|100
1738302900000|2025-01-31 05:55:00|391.96|391.81|392.01|391.86|392.06|391.86|391.96|391.81|107
1738303200000|2025-01-31 06:00:00|392.06|391.91|392.41|392.26|392.46|392.31|392.01|391.91|205
1738303500000|2025-01-31 06:05:00|392.36|392.21|392.41|392.26|392.56|392.41|392.36|392.21|202
1738303800000|2025-01-31 06:10:00|392.36|392.21|391.81|391.66|392.36|392.21|391.81|391.66|198
1738304100000|2025-01-31 06:15:00|391.86|391.71|391.81|391.66|392.01|391.81|391.81|391.66|135
1738304400000|2025-01-31 06:20:00|391.86|391.76|391.76|391.61|392.01|391.81|391.76|391.61|122
1738304700000|2025-01-31 06:25:00|391.81|391.66|391.66|391.51|391.81|391.66|391.36|391.21|321
1738305000000|2025-01-31 06:30:00|391.71|391.56|391.31|391.11|391.71|391.56|391.21|391.06|279
1738305300000|2025-01-31 06:35:00|391.26|391.06|391.26|391.11|391.31|391.16|391.11|390.96|219
1738305600000|2025-01-31 06:40:00|391.31|391.16|391.21|391.06|391.41|391.21|391.21|391.06|170
1738305900000|2025-01-31 06:45:00|391.26|390.96|391.31|391.16|391.31|391.16|391.16|390.96|60
1738306200000|2025-01-31 06:50:00|391.26|391.11|391.41|391.26|391.41|391.26|391.26|391.11|230
1738306500000|2025-01-31 06:55:00|391.36|391.21|391.11|390.96|391.41|391.26|391.11|390.96|133
1738306800000|2025-01-31 07:00:00|391.16|391.01|391.01|390.86|391.21|391.06|390.96|390.81|85
1738307100000|2025-01-31 07:05:00|390.96|390.81|390.81|390.66|391.01|390.86|390.81|390.66|205
1738307400000|2025-01-31 07:10:00|390.86|390.61|390.66|390.51|390.86|390.61|390.56|390.41|209
1738307700000|2025-01-31 07:15:00|390.71|390.56|391.01|390.86|391.06|390.91|390.71|390.56|158
1738308000000|2025-01-31 07:20:00|391.06|390.91|390.91|390.76|391.06|390.91|390.91|390.76|62
1738308300000|2025-01-31 07:25:00|390.86|390.71|390.71|390.56|390.86|390.76|390.71|390.51|180
1738308600000|2025-01-31 07:30:00|390.66|390.51|390.66|390.46|390.81|390.61|390.66|390.46|176
1738308900000|2025-01-31 07:35:00|390.61|390.51|390.56|390.41|390.66|390.51|390.31|390.16|263
1738309200000|2025-01-31 07:40:00|390.51|390.36|390.51|390.36|390.61|390.46|390.46|390.31|139
1738309500000|2025-01-31 07:45:00|390.46|390.31|390.76|390.61|390.76|390.61|390.46|390.31|143
1738309800000|2025-01-31 07:50:00|390.71|390.56|390.61|390.46|390.71|390.56|390.61|390.41|116
1738310100000|2025-01-31 07:55:00|390.66|390.51|390.41|390.26|390.66|390.51|390.31|390.16|229
1738310400000|2025-01-31 08:00:00|390.46|390.31|390.46|390.31|390.51|390.36|390.41|390.26|142
1738310700000|2025-01-31 08:05:00|390.41|390.26|390.46|390.31|390.46|390.31|390.36|390.21|241
1738311000000|2025-01-31 08:10:00|390.51|390.36|390.66|390.51|390.66|390.51|390.46|390.31|183
1738311300000|2025-01-31 08:15:00|390.71|390.56|390.61|390.46|390.76|390.61|390.61|390.46|211
1738311600000|2025-01-31 08:20:00|390.66|390.51|390.71|390.56|390.71|390.56|390.66|390.51|105
1738311900000|2025-01-31 08:25:00|390.66|390.51|390.71|390.56|390.71|390.56|390.66|390.51|90
1738312200000|2025-01-31 08:30:00|390.76|390.61|390.71|390.56|390.76|390.61|390.61|390.46|192
1738312500000|2025-01-31 08:35:00|390.76|390.61|390.71|390.56|390.76|390.61|390.66|390.51|162
1738312800000|2025-01-31 08:40:00|390.76|390.61|390.71|390.51|390.81|390.66|390.66|390.51|297
1738313100000|2025-01-31 08:45:00|390.66|390.56|390.81|390.66|390.81|390.66|390.66|390.51|251
1738313400000|2025-01-31 08:50:00|390.76|390.61|390.91|390.76|391.06|390.91|390.76|390.61|332
1738313700000|2025-01-31 08:55:00|390.86|390.71|390.51|390.36|390.91|390.76|390.41|390.21|615
1738314000000|2025-01-31 09:00:00|390.56|390.41|390.01|389.86|390.76|390.56|390.01|389.81|808
1738314300000|2025-01-31 09:05:00|390.11|389.81|390.61|390.46|390.66|390.51|390.11|389.81|367
1738314600000|2025-01-31 09:10:00|390.66|390.51|390.66|390.51|390.86|390.71|390.51|390.36|119
1738314900000|2025-01-31 09:15:00|390.71|390.46|390.76|390.56|390.76|390.56|390.61|390.46|113
1738315200000|2025-01-31 09:20:00|390.91|390.31|390.91|390.31|390.91|390.31|390.81|390.21|0
1738315500000|2025-01-31 09:25:00|390.81|390.21|391.01|390.41|391.01|390.41|390.81|390.21|19
1738315800000|2025-01-31 09:30:00|390.91|390.31|391.01|390.41|391.01|390.41|390.91|390.31|0
1738316100000|2025-01-31 09:35:00|390.91|390.31|390.91|390.31|391.01|390.41|390.91|390.31|0
1738316400000|2025-01-31 09:40:00|390.81|390.21|390.81|390.21|390.91|390.31|390.81|390.21|0
1738316700000|2025-01-31 09:45:00|390.91|390.31|390.81|390.21|390.91|390.31|390.81|390.21|0
1738317000000|2025-01-31 09:50:00|390.66|390.16|390.76|390.51|391.36|391.16|390.66|390.16|249
1738317300000|2025-01-31 09:55:00|390.71|390.56|390.76|390.56|390.76|390.56|390.66|390.46|3
1738317600000|2025-01-31 10:00:00|390.81|390.61|390.66|390.51|390.81|390.66|390.66|390.51|7
1738317900000|2025-01-31 10:05:00|390.61|390.46|390.46|390.31|390.61|390.46|390.36|390.21|50
1738318200000|2025-01-31 10:10:00|390.51|390.26|390.56|390.36|390.56|390.36|390.46|390.26|12
1738318500000|2025-01-31 10:15:00|390.61|390.46|390.66|390.51|390.71|390.51|390.51|390.36|10
1738318800000|2025-01-31 10:20:00|390.61|390.46|390.76|390.56|390.76|390.61|390.61|390.46|17
1738319100000|2025-01-31 10:25:00|390.81|390.61|390.81|390.66|390.86|390.71|390.76|390.61|10
1738319400000|2025-01-31 10:30:00|390.76|390.61|390.86|390.66|390.86|390.66|390.76|390.61|40
1738319700000|2025-01-31 10:35:00|390.81|390.71|390.86|390.66|390.96|390.81|390.81|390.66|169
1738320000000|2025-01-31 10:40:00|390.81|390.61|390.96|390.81|391.01|390.81|390.81|390.61|35
1738320300000|2025-01-31 10:45:00|391.01|390.86|391.01|390.86|391.01|390.86|390.91|390.76|17
1738320600000|2025-01-31 10:50:00|390.96|390.81|390.91|390.71|391.01|390.86|390.91|390.71|9
1738320900000|2025-01-31 10:55:00|390.86|390.76|390.86|390.66|390.91|390.76|390.86|390.66|8
1738321200000|2025-01-31 11:00:00|390.91|390.71|390.91|390.76|390.91|390.76|390.86|390.66|9
1738321500000|2025-01-31 11:05:00|390.96|390.81|390.96|390.81|390.96|390.81|390.91|390.76|13
1738321800000|2025-01-31 11:10:00|390.91|390.76|390.91|390.76|390.96|390.81|390.91|390.76|4
1738322100000|2025-01-31 11:15:00|390.96|390.81|390.96|390.76|390.96|390.81|390.91|390.71|10
1738322400000|2025-01-31 11:20:00|390.91||390.96||390.96||390.91||1
1738322700000|2025-01-31 11:25:00|390.91|390.81|390.96|390.81|390.96|390.81|390.91|390.76|3
1738323000000|2025-01-31 11:30:00|390.91|390.76|390.96|390.76|390.96|390.81|390.91|390.71|8
1738323300000|2025-01-31 11:35:00|390.91|390.81|391.06|390.86|391.06|390.91|390.91|390.76|10
1738323600000|2025-01-31 11:40:00|391.01|390.91|391.01|390.81|391.06|390.91|391.01|390.81|5
1738323900000|2025-01-31 11:45:00|390.96|390.76|390.96|390.76|390.96|390.81|390.91|390.76|7
1738324200000|2025-01-31 11:50:00|390.91|390.71|390.91|390.71|390.96|390.76|390.91|390.71|4
1738324500000|2025-01-31 11:55:00|390.96|390.76|391.01|390.81|391.06|390.86|390.91|390.76|6
1738324800000|2025-01-31 12:00:00|390.96|390.76|390.71|390.46|391.01|390.81|390.61|390.46|41
1738325100000|2025-01-31 12:05:00|390.66|390.41|390.61|390.41|390.66|390.41|390.56|390.36|2
1738325400000|2025-01-31 12:10:00|390.56|390.36|390.46|390.31|390.56|390.36|390.46|390.31|25
1738325700000|2025-01-31 12:15:00|390.51|390.36|390.61|390.41|390.61|390.46|390.46|390.36|9
1738326000000|2025-01-31 12:20:00|390.56|390.36|390.56|390.36|390.56|390.36|390.56|390.36|3
1738326300000|2025-01-31 12:25:00|390.61|390.41|390.66|390.46|390.71|390.51|390.56|390.41|8
1738326600000|2025-01-31 12:30:00|390.61|390.51|390.61|390.46|390.61|390.51|390.61|390.46|7
1738326900000|2025-01-31 12:35:00|390.66|390.51|390.76|390.61|390.76|390.61|390.61|390.46|24
1738327200000|2025-01-31 12:40:00|390.81|390.56|390.76|390.61|390.81|390.61|390.76|390.56|7
1738327500000|2025-01-31 12:45:00|390.71|390.56|390.76|390.61|390.81|390.61|390.71|390.56|7
1738327800000|2025-01-31 12:50:00||390.56||390.61||390.61||390.56|11
1738328100000|2025-01-31 12:55:00|390.81|390.56|390.91|390.71|390.91|390.71|390.81|390.56|16
1738328400000|2025-01-31 13:00:00|390.86|390.66|390.86|390.71|390.96|390.76|390.86|390.66|21
1738328700000|2025-01-31 13:05:00|390.91|390.76|390.81|390.61|390.96|390.76|390.81|390.61|6
1738329000000|2025-01-31 13:10:00|390.76|390.56|390.86|390.66|390.91|390.76|390.76|390.56|10
1738329300000|2025-01-31 13:15:00|390.81|390.61|390.86|390.66|390.86|390.66|390.76|390.56|12
1738329600000|2025-01-31 13:20:00|390.81|390.71|390.96|390.76|391.06|390.86|390.81|390.71|34
1738329900000|2025-01-31 13:25:00|391.01|390.81|391.06|390.71|391.06|390.81|390.91|390.71|5
1738330200000|2025-01-31 13:30:00|391.01|390.66|390.96|390.76|391.26|390.81|390.86|390.66|15
1738330500000|2025-01-31 13:35:00|390.91|390.71|391.11|390.96|391.16|390.96|390.86|390.66|29
1738330800000|2025-01-31 13:40:00|391.16|390.91|391.16|391.01|391.21|391.01|391.11|390.91|40
1738331100000|2025-01-31 13:45:00|391.11|390.96|391.16|390.96|391.21|391.06|391.11|390.96|28
1738331400000|2025-01-31 13:50:00|391.21|391.01|391.26|391.11|391.26|391.11|391.11|390.96|22
1738331700000|2025-01-31 13:55:00|391.31|391.16|391.36|391.16|391.41|391.26|391.26|391.11|115
1738332000000|2025-01-31 14:00:00|391.31|391.11|391.11|390.91|391.36|391.11|391.06|390.91|20
1738332300000|2025-01-31 14:05:00|391.06|390.96|391.11|390.91|391.16|390.96|391.06|390.86|3
1738332600000|2025-01-31 14:10:00|391.06|390.86|391.11|390.91|391.11|390.96|391.01|390.86|4
1738332900000|2025-01-31 14:15:00|391.06|390.96|391.01|390.86|391.11|390.96|391.01|390.86|31
1738333200000|2025-01-31 14:20:00|391.06|390.91|391.11|390.96|391.11|390.96|390.96|390.81|83
1738333500000|2025-01-31 14:25:00|391.06|390.91|391.11|390.91|391.11|390.96|391.01|390.86|14
1738333800000|2025-01-31 14:30:00|391.06|390.76|390.91|390.66|391.11|390.81|390.56|390.36|221
1738334100000|2025-01-31 14:35:00|390.86|390.76|390.61|390.36|390.86|390.76|390.46|390.21|74
1738334400000|2025-01-31 14:40:00|390.51|390.41|390.71|390.51|391.01|390.66|390.51|390.36|43
1738334700000|2025-01-31 14:45:00|390.66|390.56|390.46|390.26|390.71|390.56|390.46|390.26|61
1738335000000|2025-01-31 14:50:00|390.41|390.31|390.16|389.96|390.41|390.31|390.16|389.96|102
1738335300000|2025-01-31 14:55:00|390.21|390.01|389.76|389.61|390.21|390.01|389.71|389.56|135
1738335600000|2025-01-31 15:00:00|389.71|389.56|389.26|389.11|389.76|389.61|389.26|389.06|169
1738335900000|2025-01-31 15:05:00|389.21|389.06|388.96|388.81|389.41|389.21|388.96|388.76|119
1738336200000|2025-01-31 15:10:00|389.01|388.86|388.86|388.71|389.11|388.96|388.71|388.56|78
1738336500000|2025-01-31 15:15:00|388.91|388.66|388.61|388.46|388.91|388.66|388.61|388.46|56
1738336800000|2025-01-31 15:20:00|388.66|388.51|388.76|388.56|388.76|388.61|388.51|388.36|33
1738337100000|2025-01-31 15:25:00|388.71|388.51|388.76|388.56|388.76|388.61|388.61|388.46|41
1738337400000|2025-01-31 15:30:00|388.81|388.61|389.11|388.96|389.36|389.16|388.81|388.56|113
1738337700000|2025-01-31 15:35:00|389.06|388.91|389.06|388.86|389.16|388.96|388.96|388.76|41
1738338000000|2025-01-31 15:40:00|389.01|388.81|389.01|388.81|389.11|388.96|388.96|388.76|20
1738338300000|2025-01-31 15:45:00|389.06|388.86|389.11|388.96|389.11|388.96|388.91|388.76|28
1738338600000|2025-01-31 15:50:00|389.06|388.91|388.86|388.71|389.11|388.91|388.86|388.71|29
1738338900000|2025-01-31 15:55:00|388.81|388.66|388.76|388.61|388.91|388.76|388.71|388.56|26
1738339200000|2025-01-31 16:00:00|388.81|388.66|388.76|388.61|388.91|388.76|388.71|388.56|17
1738339500000|2025-01-31 16:05:00|388.71|388.56|388.76|388.61|388.76|388.61|388.56|388.41|21
1738339800000|2025-01-31 16:10:00|388.81|388.66|388.91|388.76|388.96|388.81|388.76|388.61|32
1738340100000|2025-01-31 16:15:00|388.86|388.71|388.91|388.76|388.96|388.76|388.81|388.66|21
1738340400000|2025-01-31 16:20:00|388.86|388.71|388.96|388.81|389.01|388.81|388.76|388.61|21
1738340700000|2025-01-31 16:25:00|388.91|388.76|388.76|388.61|388.91|388.76|388.76|388.56|40
1738341000000|2025-01-31 16:30:00|388.81|388.66|389.01|388.81|389.01|388.86|388.76|388.56|24
1738341300000|2025-01-31 16:35:00|388.96|388.76|388.96|388.76|389.11|388.96|388.91|388.76|29
1738341600000|2025-01-31 16:40:00|388.91|388.81|389.11|388.91|389.16|388.96|388.91|388.76|42
1738341900000|2025-01-31 16:45:00|389.06|388.86|389.16|388.96|389.16|389.01|389.01|388.86|44
1738342200000|2025-01-31 16:50:00|389.11|388.91|389.11|388.96|389.16|388.96|389.01|388.86|14
1738342500000|2025-01-31 16:55:00|389.16|389.01|389.01|388.86|389.16|389.01|388.96|388.81|36
1738342800000|2025-01-31 17:00:00|389.06|388.81|388.86|388.66|389.11|388.96|388.86|388.66|18
1738343100000|2025-01-31 17:05:00|388.81|388.61|389.11|388.91|389.26|389.06|388.56|388.41|96
1738343400000|2025-01-31 17:10:00|389.16|388.96|389.11|388.91|389.21|389.01|388.96|388.76|53
1738343700000|2025-01-31 17:15:00|389.06|388.86|389.31|389.06|389.36|389.16|388.91|388.76|31
1738344000000|2025-01-31 17:20:00|389.26|389.11|389.41|389.21|389.51|389.26|389.21|389.06|23
1738344300000|2025-01-31 17:25:00|389.36|389.26|389.36|389.21|389.46|389.26|389.31|389.16|14
1738344600000|2025-01-31 17:30:00|389.41|389.26|389.46|389.26|389.61|389.41|389.31|389.16|26
1738344900000|2025-01-31 17:35:00|389.41|389.21|389.46|389.26|389.56|389.36|389.36|389.21|10
1738345200000|2025-01-31 17:40:00|389.41|389.21|389.16|389.01|389.41|389.21|389.11|388.96|77
1738345500000|2025-01-31 17:45:00|389.11|388.96|389.31|389.11|389.31|389.11|389.01|388.86|12
1738345800000|2025-01-31 17:50:00|389.26|389.06|389.31|389.11|389.36|389.16|389.21|389.06|5
1738346100000|2025-01-31 17:55:00|389.26|389.06|389.11|388.96|389.31|389.06|389.11|388.91|2
1738346400000|2025-01-31 18:00:00|389.06|388.91|389.11|388.91|389.11|388.96|389.01|388.81|7
1738346700000|2025-01-31 18:05:00|389.16|388.96|389.26|389.06|389.31|389.11|389.11|388.91|22
1738347000000|2025-01-31 18:10:00|389.31|389.11|389.26|389.11|389.36|389.21|389.21|389.06|6
1738347300000|2025-01-31 18:15:00|389.31|389.16|388.61|388.46|389.36|389.21|388.61|388.46|119
1738347600000|2025-01-31 18:20:00|388.71|388.51|388.51|388.26|389.01|388.86|388.36|388.16|130
1738347900000|2025-01-31 18:25:00|388.46|388.21|387.96|387.81|388.46|388.21|387.96|387.76|36
1738348200000|2025-01-31 18:30:00|387.86|387.76|387.41|387.26|388.16|387.96|387.41|387.26|76
1738348500000|2025-01-31 18:35:00|387.46|387.31|387.96|387.76|388.01|387.76|387.46|387.31|58
1738348800000|2025-01-31 18:40:00|388.01|387.86|388.01|387.81|388.26|388.11|387.81|387.56|8
1738349100000|2025-01-31 18:45:00|388.06|387.76|388.21|387.96|388.26|388.06|387.86|387.61|4
1738349400000|2025-01-31 18:50:00|388.26|388.01|387.96|387.76|388.31|388.06|387.76|387.56|15
1738349700000|2025-01-31 18:55:00|388.01|387.81|387.91|387.71|388.06|387.91|387.81|387.61|19
1738350000000|2025-01-31 19:00:00|387.86|387.66|387.86|387.66|388.16|387.96|387.81|387.61|25
1738350300000|2025-01-31 19:05:00|387.91|387.61|387.51|387.31|387.91|387.66|387.31|387.16|47
1738350600000|2025-01-31 19:10:00|387.56|387.36|388.01|387.86|388.06|387.91|387.51|387.31|24
1738350900000|2025-01-31 19:15:00|388.06|387.81|387.71|387.51|388.16|388.01|387.66|387.46|44
1738351200000|2025-01-31 19:20:00|387.76|387.56|387.96|387.76|387.96|387.76|387.61|387.41|4
1738351500000|2025-01-31 19:25:00|388.01|387.81|387.96|387.71|388.01|387.86|387.81|387.61|7
1738351800000|2025-01-31 19:30:00|388.01|387.76|388.06|387.86|388.11|387.91|387.86|387.66|1
1738352100000|2025-01-31 19:35:00|388.01|387.81|387.61|387.41|388.01|387.81|387.61|387.36|8
1738352400000|2025-01-31 19:40:00|387.66|387.46|387.16|386.96|387.71|387.56|387.16|386.96|40
1738352700000|2025-01-31 19:45:00|387.11|386.91|387.31|387.11|387.31|387.11|386.91|386.76|76
1738353000000|2025-01-31 19:50:00|387.36|387.16|387.56|387.36|387.61|387.41|387.31|387.06|12
1738353300000|2025-01-31 19:55:00|387.61|387.41|387.56|387.36|387.76|387.56|387.51|387.26|14
1738353600000|2025-01-31 20:00:00|387.51|387.31|386.96|386.76|387.51|387.31|386.91|386.76|47
1738353900000|2025-01-31 20:05:00|387.01|386.81|386.96|386.76|387.16|387.01|386.86|386.71|28
1738354200000|2025-01-31 20:10:00|387.01|386.81|386.76|386.61|387.01|386.86|386.76|386.61|18
1738354500000|2025-01-31 20:15:00|386.81|386.66|387.01|386.81|387.11|386.86|386.76|386.61|21
1738354800000|2025-01-31 20:20:00|386.96|386.76|387.06|386.86|387.06|386.86|386.81|386.61|25
1738355100000|2025-01-31 20:25:00|387.11|386.91|386.66|386.46|387.11|386.91|386.61|386.41|10
1738355400000|2025-01-31 20:30:00|386.71|386.51|386.96|386.71|387.01|386.76|386.61|386.36|20
1738355700000|2025-01-31 20:35:00|387.01|386.76|386.86|386.66|387.01|386.81|386.81|386.61|10
1738356000000|2025-01-31 20:40:00|386.91|386.71|386.96|386.71|387.01|386.81|386.81|386.66|11
1738356300000|2025-01-31 20:45:00|386.91|386.76|387.31|387.11|387.36|387.16|386.91|386.76|18
1738356600000|2025-01-31 20:50:00|387.36|387.16|387.16|386.91|387.56|387.31|387.01|386.86|66
1738356900000|2025-01-31 20:55:00|387.11|386.86|387.16|386.96|387.36|387.06|387.06|386.86|35
1738357200000|2025-01-31 21:00:00|387.21|387.01|387.16|386.96|387.36|387.11|387.11|386.96|19
1738357500000|2025-01-31 21:05:00|387.21|387.01|387.16|386.91|387.26|387.01|387.06|386.86|1
1738357800000|2025-01-31 21:10:00|387.21|386.86|387.51|386.91|387.51|386.91|387.21|386.71|4
1738358100000|2025-01-31 21:15:00|387.41|386.81|387.51|386.91|387.61|387.01|387.41|386.81|0
1738358400000|2025-01-31 21:20:00|387.61|387.01|387.61|387.01|387.61|387.01|387.51|386.91|0
1738358700000|2025-01-31 21:25:00|387.51|386.91|387.51|386.91|387.61|387.01|387.51|386.91|0
1738359000000|2025-01-31 21:30:00|387.41|386.81|387.41|386.81|387.51|386.91|387.41|386.81|0
1738359900000|2025-01-31 21:45:00|387.51|386.91|387.51|386.91|387.51|386.91|387.41|386.81|0
1738360200000|2025-01-31 21:50:00|387.61|387.01|387.41|386.81|387.61|387.01|387.41|386.81|0
1738360500000|2025-01-31 21:55:00|387.51|386.91|387.61|387.01|387.61|387.01|387.41|386.81|0
1738360800000|2025-01-31 22:00:00|387.51|386.91|387.51|386.91|387.51|386.91|387.51|386.91|0
1738537200000|2025-02-02 23:00:00|382.71|382.11|382.81|382.21|382.91|382.31|382.51|381.91|0
1738537500000|2025-02-02 23:05:00|382.71|382.11|383.31|382.71|383.61|383.01|382.71|382.11|0
1738537800000|2025-02-02 23:10:00|383.41|382.81|382.91|382.31|383.51|382.91|382.91|382.31|0
1738538100000|2025-02-02 23:15:00|382.81|382.21|382.41|381.81|383.01|382.41|382.21|381.61|0
1738538400000|2025-02-02 23:20:00|382.51|381.91|382.51|381.91|382.81|382.21|382.31|381.71|0
1738538700000|2025-02-02 23:25:00|382.61|382.01|382.71|382.11|382.91|382.31|382.41|381.81|0
1738539000000|2025-02-02 23:30:00|382.81|382.21|382.91|382.31|383.01|382.41|382.81|382.21|0
1738539300000|2025-02-02 23:35:00|382.81|382.21|382.91|382.31|383.11|382.51|382.81|382.21|0
1738539600000|2025-02-02 23:40:00|383.01|382.41|383.11|382.51|383.11|382.51|382.91|382.31|0
1738539900000|2025-02-02 23:45:00|383.21|382.61|383.21|382.61|383.51|382.91|383.11|382.51|0
1738540200000|2025-02-02 23:50:00|383.11|382.51|383.51|382.91|383.51|382.91|383.11|382.51|0
1738540500000|2025-02-02 23:55:00|383.61|383.01|383.81|383.21|383.81|383.21|383.51|382.91|0
1738540800000|2025-02-03 00:00:00|383.71|383.11|383.91|383.31|383.91|383.31|383.51|382.91|0
1738541100000|2025-02-03 00:05:00|383.81|383.21|383.91|383.31|384.11|383.51|383.81|383.21|0
1738541400000|2025-02-03 00:10:00|383.81|383.21|384.01|383.41|384.01|383.41|383.81|383.21|0
1738541700000|2025-02-03 00:15:00|383.91|383.31|383.41|382.81|384.01|383.41|383.21|382.61|0
1738542000000|2025-02-03 00:20:00|383.31|382.71|383.31|382.71|383.51|382.91|382.81|382.21|0
1738542300000|2025-02-03 00:25:00|383.21|382.61|383.61|383.01|383.71|383.11|383.11|382.51|0
1738542600000|2025-02-03 00:30:00|383.66|382.96|379.16|379.01|383.66|383.11|378.91|378.76|1824
1738542900000|2025-02-03 00:35:00|379.11|378.96|379.66|379.51|379.91|379.71|378.86|378.66|704
1738543200000|2025-02-03 00:40:00|379.61|379.46|379.56|379.41|380.06|379.86|379.16|379.01|294
1738543500000|2025-02-03 00:45:00|379.61|379.46|379.91|379.66|380.51|380.31|379.41|379.21|538
1738543800000|2025-02-03 00:50:00|379.86|379.61|380.06|379.81|380.06|379.86|379.31|379.11|604
1738544100000|2025-02-03 00:55:00|380.01|379.76|381.96|381.76|381.96|381.76|379.66|379.51|901
1738544400000|2025-02-03 01:00:00|381.91|381.71|382.01|381.81|382.56|382.31|381.01|380.76|1387
1738544700000|2025-02-03 01:05:00|382.11|381.91|382.76|382.61|382.96|382.76|381.71|381.56|641
1738545000000|2025-02-03 01:10:00|382.71|382.56|383.31|383.11|383.36|383.16|382.61|382.41|540
1738545300000|2025-02-03 01:15:00|383.26|382.91|384.01|383.76|384.16|383.96|382.96|382.81|897
1738545600000|2025-02-03 01:20:00|383.96|383.81|384.06|383.91|384.61|384.46|383.91|383.71|455
1738545900000|2025-02-03 01:25:00|384.11|383.96|383.71|383.51|384.76|384.56|383.71|383.51|575
1738546200000|2025-02-03 01:30:00|383.66|383.41|384.66|384.46|384.66|384.51|383.61|383.41|693
1738546500000|2025-02-03 01:35:00|384.71|384.51|384.71|384.51|384.91|384.76|384.11|383.91|576
1738546800000|2025-02-03 01:40:00|384.86|384.56|384.76|384.61|385.11|384.91|384.76|384.56|298
1738547100000|2025-02-03 01:45:00|384.71|384.51|384.31|384.11|385.11|384.91|384.11|383.96|411
1738547400000|2025-02-03 01:50:00|384.16|384.06|383.71|383.56|384.31|384.06|383.66|383.46|288
1738547700000|2025-02-03 01:55:00|383.81|383.61|384.16|384.01|384.16|384.01|383.71|383.56|240
1738548000000|2025-02-03 02:00:00|384.21|383.96|384.36|384.21|384.41|384.21|383.76|383.56|360
1738548300000|2025-02-03 02:05:00|384.41|384.26|384.61|384.41|384.66|384.46|384.21|384.06|307
1738548600000|2025-02-03 02:10:00|384.56|384.46|385.61|385.46|385.61|385.46|384.51|384.36|415
1738548900000|2025-02-03 02:15:00|385.66|385.41|386.11|385.91|386.11|385.91|385.36|385.21|344
1738549200000|2025-02-03 02:20:00|386.06|385.81|385.86|385.71|386.06|385.81|385.46|385.31|306
1738549500000|2025-02-03 02:25:00|385.81|385.66|385.76|385.56|385.81|385.66|385.41|385.26|257
1738549800000|2025-02-03 02:30:00|385.71|385.51|385.66|385.51|385.86|385.71|385.51|385.36|286
1738550100000|2025-02-03 02:35:00|385.71|385.56|385.51|385.36|386.01|385.81|385.41|385.26|277
1738550400000|2025-02-03 02:40:00|385.56|385.41|385.61|385.46|385.81|385.61|385.31|385.11|292
1738550700000|2025-02-03 02:45:00|385.66|385.51|384.96|384.81|385.71|385.56|384.96|384.76|373
1738551000000|2025-02-03 02:50:00|385.01|384.86|384.96|384.76|385.06|384.86|384.56|384.36|197
1738551300000|2025-02-03 02:55:00|385.01|384.81|385.31|385.16|385.56|385.41|385.01|384.81|154
1738551600000|2025-02-03 03:00:00|385.36|385.21|385.41|385.21|385.56|385.41|385.21|385.01|259
1738551900000|2025-02-03 03:05:00|385.36|385.16|385.94|385.79|385.94|385.79|385.26|385.11|221
1738552200000|2025-02-03 03:10:00|385.99|385.84|386.34|386.19|386.39|386.19|385.94|385.79|222
1738552500000|2025-02-03 03:15:00|386.39|386.24|386.54|386.39|386.54|386.39|386.14|385.99|235
1738552800000|2025-02-03 03:20:00|386.59|386.44|386.69|386.54|386.74|386.59|386.44|386.24|253
1738553100000|2025-02-03 03:25:00|386.59|386.44|386.34|386.19|386.69|386.49|386.24|386.09|208
1738553400000|2025-02-03 03:30:00|386.39|386.24|386.49|386.34|386.64|386.44|386.24|386.09|254
1738553700000|2025-02-03 03:35:00|386.54|386.29|386.44|386.24|386.54|386.29|386.24|386.09|186
1738554000000|2025-02-03 03:40:00|386.39|386.29|386.29|386.14|386.49|386.34|386.14|385.99|119
1738554300000|2025-02-03 03:45:00|386.34|386.09|386.34|386.19|386.39|386.24|386.19|385.99|201
1738554600000|2025-02-03 03:50:00|386.39|386.24|386.39|386.19|386.49|386.29|386.29|386.14|166
1738554900000|2025-02-03 03:55:00|386.34|386.09|386.19|386.04|386.34|386.19|386.04|385.84|249
1738555200000|2025-02-03 04:00:00|386.09|385.99|385.84|385.69|386.14|385.99|385.74|385.54|168
1738555500000|2025-02-03 04:05:00|385.89|385.74|385.54|385.34|385.94|385.74|385.44|385.29|121
1738555800000|2025-02-03 04:10:00|385.59|385.39|385.59|385.39|385.64|385.49|385.44|385.29|112
1738556100000|2025-02-03 04:15:00|385.54|385.44|385.24|385.04|385.59|385.44|385.24|385.04|114
1738556400000|2025-02-03 04:20:00|385.19|384.99|385.39|385.19|385.39|385.24|385.14|384.99|115
1738556700000|2025-02-03 04:25:00|385.34|385.24|385.34|385.19|385.44|385.29|385.29|385.14|74
1738557000000|2025-02-03 04:30:00|385.29|385.14|385.04|384.89|385.29|385.19|385.04|384.84|117
1738557300000|2025-02-03 04:35:00|385.09|384.84|385.04|384.89|385.14|384.94|384.94|384.79|101
1738557600000|2025-02-03 04:40:00|385.09|384.94|385.04|384.89|385.19|384.99|384.99|384.84|129
1738557900000|2025-02-03 04:45:00|385.09|384.94|385.04|384.89|385.24|385.04|385.04|384.84|91
1738558200000|2025-02-03 04:50:00|385.09|384.94|385.19|385.04|385.24|385.09|385.04|384.89|118
1738558500000|2025-02-03 04:55:00|385.24|385.09|385.04|384.89|385.34|385.14|384.99|384.84|113
1738558800000|2025-02-03 05:00:00|385.09|384.84|385.04|384.89|385.29|385.09|384.89|384.74|275
1738559100000|2025-02-03 05:05:00|384.99|384.84|385.14|384.94|385.19|385.04|384.94|384.79|157
1738559400000|2025-02-03 05:10:00|385.19|384.99|385.64|385.49|385.69|385.54|385.14|384.94|235
1738559700000|2025-02-03 05:15:00|385.69|385.54|385.94|385.79|385.99|385.84|385.59|385.44|311
1738560000000|2025-02-03 05:20:00|385.89|385.74|385.39|385.24|385.94|385.79|385.39|385.24|298
1738560300000|2025-02-03 05:25:00|385.44|385.29|385.19|384.99|385.44|385.29|385.09|384.94|132
1738560600000|2025-02-03 05:30:00|385.24|385.04|385.04|384.89|385.24|385.09|384.99|384.84|103
1738560900000|2025-02-03 05:35:00|385.09|384.94|384.64|384.49|385.09|384.94|384.64|384.49|98
1738561200000|2025-02-03 05:40:00|384.69|384.54|384.79|384.64|384.79|384.64|384.54|384.39|121
1738561500000|2025-02-03 05:45:00|384.84|384.69|384.89|384.74|384.94|384.79|384.69|384.54|134
1738561800000|2025-02-03 05:50:00|384.84|384.69|384.99|384.84|385.04|384.84|384.84|384.69|102
1738562100000|2025-02-03 05:55:00|384.94|384.79|384.74|384.59|384.94|384.79|384.74|384.54|105
1738562400000|2025-02-03 06:00:00|384.79|384.54|384.49|384.34|384.84|384.69|384.39|384.24|162
1738562700000|2025-02-03 06:05:00|384.44|384.29|384.54|384.39|384.59|384.44|384.44|384.29|106
1738563000000|2025-02-03 06:10:00|384.59|384.44|384.69|384.54|384.74|384.59|384.54|384.39|126
1738563300000|2025-02-03 06:15:00|384.64|384.49|384.69|384.54|384.74|384.59|384.64|384.49|94
1738563600000|2025-02-03 06:20:00|384.74|384.49|384.89|384.74|384.89|384.74|384.74|384.49|114
1738563900000|2025-02-03 06:25:00|384.84|384.69|384.84|384.69|384.94|384.74|384.79|384.64|132
1738564200000|2025-02-03 06:30:00|384.89|384.74|384.64|384.49|384.99|384.84|384.59|384.44|95
1738564500000|2025-02-03 06:35:00|384.59|384.44|384.54|384.39|384.59|384.44|384.49|384.29|64
1738564800000|2025-02-03 06:40:00|384.59|384.44|384.64|384.44|384.64|384.49|384.54|384.39|67
1738565100000|2025-02-03 06:45:00|384.59|384.49|384.89|384.69|384.94|384.79|384.59|384.44|80
1738565400000|2025-02-03 06:50:00|384.84|384.74|384.89|384.74|384.89|384.74|384.74|384.59|83
1738565700000|2025-02-03 06:55:00|384.94|384.79|384.94|384.79|384.94|384.79|384.84|384.69|60
1738566000000|2025-02-03 07:00:00|384.99|384.84|385.09|384.94|385.14|384.94|384.94|384.74|159
1738566300000|2025-02-03 07:05:00|385.04|384.89|384.99|384.84|385.09|384.94|384.99|384.84|79
1738566600000|2025-02-03 07:10:00|385.04|384.89|385.04|384.89|385.09|384.89|384.94|384.79|130
1738566900000|2025-02-03 07:15:00|384.99|384.84|384.89|384.69|384.99|384.84|384.84|384.69|70
1738567200000|2025-02-03 07:20:00|384.94|384.74|384.89|384.74|384.94|384.79|384.84|384.69|87
1738567500000|2025-02-03 07:25:00|384.84|384.69|384.74|384.59|384.89|384.69|384.74|384.59|103
1738567800000|2025-02-03 07:30:00|384.69|384.54|384.89|384.74|384.89|384.74|384.69|384.54|225
1738568100000|2025-02-03 07:35:00|384.84|384.69|385.19|385.04|385.24|385.04|384.79|384.64|206
1738568400000|2025-02-03 07:40:00|385.24|385.09|385.14|384.99|385.34|385.19|385.09|384.94|164
1738568700000|2025-02-03 07:45:00|385.09|384.94|385.09|384.94|385.19|385.04|384.94|384.79|188
1738569000000|2025-02-03 07:50:00|385.04|384.89|384.94|384.79|385.09|384.94|384.89|384.74|81
1738569300000|2025-02-03 07:55:00|384.89|384.74|384.89|384.69|384.89|384.74|384.74|384.59|87
1738569600000|2025-02-03 08:00:00|384.84|384.74|385.09|384.89|385.19|385.04|384.84|384.69|185
1738569900000|2025-02-03 08:05:00|385.04|384.84|384.79|384.64|385.04|384.89|384.74|384.59|215
1738570200000|2025-02-03 08:10:00|384.74|384.59|384.79|384.64|384.89|384.74|384.74|384.59|204
1738570500000|2025-02-03 08:15:00|384.84|384.59|385.24|385.09|385.24|385.09|384.64|384.49|277
1738570800000|2025-02-03 08:20:00|385.29|385.04|384.84|384.69|385.39|385.24|384.74|384.59|197
1738571100000|2025-02-03 08:25:00|384.79|384.64|384.74|384.54|384.89|384.74|384.64|384.49|190
1738571400000|2025-02-03 08:30:00|384.69|384.49|384.84|384.64|384.89|384.74|384.64|384.49|265
1738571700000|2025-02-03 08:35:00|384.79|384.69|384.99|384.79|385.14|384.99|384.79|384.69|170
1738572000000|2025-02-03 08:40:00|384.94|384.74|385.09|384.89|385.09|384.89|384.84|384.69|181
1738572300000|2025-02-03 08:45:00|385.04|384.94|385.14|384.94|385.14|384.99|384.99|384.84|148
1738572600000|2025-02-03 08:50:00|385.09|384.89|384.99|384.84|385.14|384.94|384.94|384.79|236
1738572900000|2025-02-03 08:55:00|384.94|384.79|384.39|384.24|384.99|384.84|384.34|384.19|624
1738573200000|2025-02-03 09:00:00|384.54|384.34|384.14|383.94|384.59|384.44|383.99|383.79|806
1738573500000|2025-02-03 09:05:00|384.29|383.99|384.49|384.29|384.59|384.39|384.19|383.99|224
1738573800000|2025-02-03 09:10:00|384.44|384.34|384.39|384.24|384.54|384.39|384.29|384.09|96
1738574100000|2025-02-03 09:15:00|384.34|384.19|384.04|383.79|384.54|384.34|383.99|383.74|175
1738574400000|2025-02-03 09:20:00|384.39|383.69|384.49|383.89|384.59|383.99|384.29|383.69|0
1738574700000|2025-02-03 09:25:00|384.59|383.99|384.59|383.99|384.69|384.09|384.49|383.89|16
1738575000000|2025-02-03 09:30:00|384.69|384.09|384.79|384.19|384.89|384.29|384.59|383.99|0
1738575300000|2025-02-03 09:35:00|384.69|384.09|384.49|383.89|384.79|384.19|384.49|383.89|0
1738575600000|2025-02-03 09:40:00|384.59|383.99|384.39|383.79|384.59|383.99|384.39|383.79|0
1738575900000|2025-02-03 09:45:00|384.49|383.89|384.39|383.79|384.49|383.89|384.29|383.69|0
1738576200000|2025-02-03 09:50:00|384.44|383.99|384.34|384.14|384.54|384.29|384.19|383.99|67
1738576500000|2025-02-03 09:55:00|384.39|384.19|384.39|384.19|384.44|384.29|384.19|383.99|121
1738576800000|2025-02-03 10:00:00|384.34|384.24|384.19|383.99|384.39|384.24|384.19|383.84|30
1738577100000|2025-02-03 10:05:00|384.24|384.04|384.49|384.34|384.49|384.34|384.24|384.04|7
1738577400000|2025-02-03 10:10:00|384.54|384.39|384.44|384.24|384.54|384.39|384.24|384.09|24
1738577700000|2025-02-03 10:15:00|384.39|384.19|384.34|384.14|384.44|384.24|384.29|384.14|13
1738578000000|2025-02-03 10:20:00|384.29|384.19|384.19|383.99|384.34|384.19|384.09|383.89|55
1738578300000|2025-02-03 10:25:00|384.24|384.04|384.44|384.29|384.44|384.29|384.19|384.04|44
1738578600000|2025-02-03 10:30:00|384.49|384.34|384.44|384.24|384.59|384.44|384.39|384.24|31
1738578900000|2025-02-03 10:35:00|384.49|384.19|384.49|384.29|384.49|384.29|384.39|384.19|7
1738579200000|2025-02-03 10:40:00|384.54|384.34|384.64|384.44|384.64|384.44|384.44|384.34|15
1738579500000|2025-02-03 10:45:00|384.59|384.49|384.64|384.44|384.64|384.49|384.49|384.29|14
1738579800000|2025-02-03 10:50:00|384.59|384.49|384.64|384.44|384.64|384.49|384.49|384.29|3
1738580100000|2025-02-03 10:55:00|384.59|384.49|384.64|384.49|384.64|384.49|384.59|384.44|2
1738580400000|2025-02-03 11:00:00|384.69|384.54|384.84|384.69|384.89|384.74|384.69|384.49|10
1738580700000|2025-02-03 11:05:00|384.89|384.74|384.94|384.79|385.04|384.84|384.89|384.69|37
1738581000000|2025-02-03 11:10:00|384.89|384.74|384.94|384.74|384.99|384.84|384.89|384.74|22
1738581300000|2025-02-03 11:15:00|384.89|384.69|384.84|384.64|384.94|384.69|384.79|384.59|7
1738581600000|2025-02-03 11:20:00|384.79|384.69|384.74|384.59|384.79|384.69|384.74|384.59|8
1738581900000|2025-02-03 11:25:00|384.79|384.64|384.79|384.64|384.94|384.74|384.74|384.59|15
1738582200000|2025-02-03 11:30:00|384.84|384.59|384.84|384.64|384.89|384.69|384.74|384.54|18
1738582500000|2025-02-03 11:35:00|384.89|384.69|384.79|384.64|384.89|384.74|384.79|384.64|18
1738582800000|2025-02-03 11:40:00|384.84|384.69|384.74|384.59|384.84|384.69|384.74|384.59|13
1738583100000|2025-02-03 11:45:00|384.79|384.64|384.74|384.59|384.79|384.64|384.59|384.39|17
1738583400000|2025-02-03 11:50:00|384.69|384.54|384.64|384.44|384.74|384.54|384.64|384.44|9
1738583700000|2025-02-03 11:55:00|384.69|384.49|384.59|384.44|384.69|384.54|384.59|384.44|8
1738584000000|2025-02-03 12:00:00|384.64|384.49|384.34|384.19|384.64|384.49|384.34|384.14|60
1738584300000|2025-02-03 12:05:00|384.39|384.24|384.44|384.24|384.49|384.29|384.39|384.19|23
1738584600000|2025-02-03 12:10:00|384.39|384.29|384.54|384.34|384.54|384.39|384.34|384.19|15
1738584900000|2025-02-03 12:15:00|384.59|384.39|384.39|384.19|384.59|384.44|384.34|384.19|21
1738585200000|2025-02-03 12:20:00|384.44|384.24|384.54|384.39|384.54|384.39|384.44|384.24|37
1738585500000|2025-02-03 12:25:00|384.59|384.44|384.49|384.34|384.64|384.44|384.44|384.29|38
1738585800000|2025-02-03 12:30:00|384.54|384.39|384.24|384.04|384.54|384.39|384.24|384.04|61
1738586100000|2025-02-03 12:35:00|384.29|384.09|384.19|384.04|384.29|384.14|384.14|383.94|39
1738586400000|2025-02-03 12:40:00|384.24|383.99|384.19|384.04|384.29|384.09|384.14|383.99|23
1738586700000|2025-02-03 12:45:00|384.24|384.09|384.24|384.09|384.29|384.09|384.14|383.94|24
1738587000000|2025-02-03 12:50:00|384.19|384.04|384.24|384.04|384.29|384.14|384.09|383.89|23
1738587300000|2025-02-03 12:55:00|384.29|384.14|384.34|384.19|384.34|384.19|384.19|384.04|15
1738587600000|2025-02-03 13:00:00|384.39|384.24|384.49|384.29|384.54|384.39|384.29|384.09|48
1738587900000|2025-02-03 13:05:00|384.54|384.34|384.64|384.39|384.79|384.59|384.49|384.29|28
1738588200000|2025-02-03 13:10:00|384.59|384.34|384.79|384.59|384.79|384.64|384.49|384.34|27
1738588500000|2025-02-03 13:15:00|384.74|384.54|384.89|384.69|384.89|384.69|384.74|384.54|35
1738588800000|2025-02-03 13:20:00|384.84|384.64|384.84|384.69|384.89|384.74|384.69|384.54|8
1738589100000|2025-02-03 13:25:00|384.79|384.59|384.84|384.69|384.84|384.69|384.74|384.54|10
1738589400000|2025-02-03 13:30:00|384.89|384.74|384.79|384.64|384.94|384.79|384.74|384.54|21
1738589700000|2025-02-03 13:35:00|384.74|384.59|384.59|384.44|384.74|384.59|384.59|384.44|15
1738590000000|2025-02-03 13:40:00|384.64|384.49|384.64|384.49|384.74|384.59|384.64|384.44|13
1738590300000|2025-02-03 13:45:00|384.69|384.59|384.59|384.44|384.74|384.59|384.49|384.29|22
1738590600000|2025-02-03 13:50:00|384.54|384.39|384.54|384.39|384.59|384.39|384.44|384.29|21
1738590900000|2025-02-03 13:55:00|384.49|384.34|384.54|384.39|384.59|384.39|384.49|384.29|5
1738591200000|2025-02-03 14:00:00|384.44|384.34|384.24|384.09|384.44|384.34|384.24|384.09|30
1738591500000|2025-02-03 14:05:00|384.29|384.14|384.34|384.19|384.34|384.19|384.24|384.09|17
1738591800000|2025-02-03 14:10:00|384.29|384.14|384.49|384.34|384.54|384.39|384.24|384.04|23
1738592100000|2025-02-03 14:15:00|384.54|384.39|384.39|384.19|384.54|384.39|384.29|384.09|28
1738592400000|2025-02-03 14:20:00|384.34|384.14|384.14|383.99|384.34|384.19|384.14|383.99|19
1738592700000|2025-02-03 14:25:00|384.09|383.94|384.19|384.04|384.39|384.19|384.09|383.89|44
1738593000000|2025-02-03 14:30:00|384.14|383.99|385.69|385.44|385.74|385.49|383.89|383.69|292
1738593300000|2025-02-03 14:35:00|385.74|385.49|385.59|385.39|385.74|385.54|385.09|384.89|96
1738593600000|2025-02-03 14:40:00|385.64|385.44|385.34|385.14|385.64|385.44|385.24|384.99|97
1738593900000|2025-02-03 14:45:00|385.29|385.04|385.44|385.24|385.44|385.24|384.74|384.54|45
1738594200000|2025-02-03 14:50:00|385.49|385.29|385.24|385.04|385.64|385.44|385.14|384.89|111
1738594500000|2025-02-03 14:55:00|385.19|385.09|385.74|385.09|385.79|385.49|385.09|384.89|71
1738594800000|2025-02-03 15:00:00|385.69|384.94|385.44|385.24|385.69|385.44|385.29|384.74|100
1738595100000|2025-02-03 15:05:00|385.39|385.19|385.64|385.44|385.74|385.54|385.19|384.89|53
1738595400000|2025-02-03 15:10:00|385.59|385.34|384.94|384.74|385.59|385.34|384.89|384.69|15
1738595700000|2025-02-03 15:15:00|385.04|384.79|384.94|384.69|385.19|385.04|384.84|384.59|46
1738596000000|2025-02-03 15:20:00|384.99|384.74|386.69|386.49|386.94|386.74|384.89|384.74|188
1738596300000|2025-02-03 15:25:00|386.74|386.54|386.94|386.79|387.04|386.84|386.19|385.99|180
1738596600000|2025-02-03 15:30:00|386.89|386.74|386.94|386.69|387.04|386.79|386.49|386.34|61
1738596900000|2025-02-03 15:35:00|386.89|386.64|386.44|386.24|387.04|386.89|386.24|386.09|33
1738597200000|2025-02-03 15:40:00|386.39|386.29|386.89|386.64|387.34|387.14|386.19|386.04|129
1738597500000|2025-02-03 15:45:00|386.84|386.59|386.64|386.44|386.89|386.59|386.49|386.29|77
1738597800000|2025-02-03 15:50:00|386.69|386.49|386.89|386.69|387.04|386.84|386.64|386.39|26
1738598100000|2025-02-03 15:55:00|386.84|386.64|387.19|386.99|387.19|386.99|386.79|386.64|18
1738598400000|2025-02-03 16:00:00|387.14|386.84|386.99|386.74|387.34|387.09|386.44|386.24|51
1738598700000|2025-02-03 16:05:00|387.04|386.69|386.94|386.69|387.19|386.94|386.44|386.24|58
1738599000000|2025-02-03 16:10:00|386.99|386.74|386.99|386.74|387.19|386.99|386.89|386.69|13
1738599300000|2025-02-03 16:15:00|387.04|386.79|387.14|386.94|387.19|386.99|386.89|386.69|9
1738599600000|2025-02-03 16:20:00|387.19|386.89|387.34|387.09|387.34|387.14|387.04|386.89|20
1738599900000|2025-02-03 16:25:00|387.29|387.14|386.89|386.54|387.39|387.19|386.64|386.39|47
1738600200000|2025-02-03 16:30:00|386.84|386.59|387.39|387.14|387.39|387.14|386.74|386.54|24
1738600500000|2025-02-03 16:35:00|387.44|387.19|387.24|386.99|387.44|387.24|387.09|386.84|23
1738600800000|2025-02-03 16:40:00|387.19|387.04|387.34|387.14|387.34|387.14|386.94|386.74|31
1738601100000|2025-02-03 16:45:00|387.29|387.19|387.04|386.89|387.34|387.19|387.04|386.84|76
1738601400000|2025-02-03 16:50:00|387.09|386.94|387.24|387.04|387.49|387.29|387.04|386.94|64
1738601700000|2025-02-03 16:55:00|387.19|386.99|386.84|386.64|387.19|386.99|386.74|386.49|30
1738602000000|2025-02-03 17:00:00|386.79|386.59|386.94|386.74|386.99|386.79|386.79|386.54|25
1738602300000|2025-02-03 17:05:00|386.99|386.79|386.99|386.84|387.04|386.84|386.79|386.64|76
1738602600000|2025-02-03 17:10:00|387.04|386.89|387.04|386.79|387.14|386.94|386.89|386.74|36
1738602900000|2025-02-03 17:15:00|386.99|386.74|386.99|386.79|387.04|386.84|386.79|386.64|15
1738603200000|2025-02-03 17:20:00|387.04|386.84|387.39|387.19|387.39|387.19|386.99|386.79|15
1738603500000|2025-02-03 17:25:00|387.34|387.14|386.99|386.79|387.39|387.19|386.99|386.79|14
1738603800000|2025-02-03 17:30:00|386.89|386.74|386.89|386.69|387.09|386.89|386.84|386.64|6
1738604100000|2025-02-03 17:35:00|386.84|386.64|386.94|386.74|387.14|386.99|386.79|386.64|40
1738604400000|2025-02-03 17:40:00|386.89|386.69|386.94|386.79|386.99|386.79|386.84|386.59|4
1738604700000|2025-02-03 17:45:00|386.99|386.84|387.04|386.84|387.14|386.94|386.94|386.74|18
1738605000000|2025-02-03 17:50:00|387.09|386.89|387.29|387.04|387.29|387.14|387.04|386.84|5
1738605300000|2025-02-03 17:55:00|387.24|387.09|387.19|386.89|387.49|387.24|386.59|386.34|57
1738605600000|2025-02-03 18:00:00|387.14|386.84|387.09|386.84|387.14|386.94|386.64|386.34|26
1738605900000|2025-02-03 18:05:00|387.14|386.89|386.94|386.74|387.24|386.94|386.89|386.64|13
1738606200000|2025-02-03 18:10:00|386.89|386.69|387.14|386.89|387.24|386.99|386.79|386.54|7
1738606500000|2025-02-03 18:15:00|387.19|386.94|386.99|386.79|387.24|387.04|386.99|386.69|2
1738606800000|2025-02-03 18:20:00|386.94|386.74|387.19|386.94|387.19|386.94|386.94|386.69|19
1738607100000|2025-02-03 18:25:00|387.14|386.99|387.19|386.99|387.29|387.09|387.14|386.94|11
1738607400000|2025-02-03 18:30:00|387.24|387.04|387.24|386.99|387.39|387.19|387.14|386.84|24
1738607700000|2025-02-03 18:35:00|387.19|387.04|387.29|387.04|387.29|387.09|387.14|386.89|7
1738608000000|2025-02-03 18:40:00|387.24|386.99|387.14|386.94|387.34|387.14|387.09|386.84|18
1738608300000|2025-02-03 18:45:00|387.19|386.99|387.29|387.09|387.34|387.14|387.19|386.94|19
1738608600000|2025-02-03 18:50:00|387.34|387.14|387.44|387.29|387.54|387.34|387.34|387.14|16
1738608900000|2025-02-03 18:55:00|387.49|387.24|387.54|387.34|387.59|387.39|387.44|387.24|22
1738609200000|2025-02-03 19:00:00|387.49|387.39|387.34|387.14|387.59|387.39|387.29|387.04|21
1738609500000|2025-02-03 19:05:00|387.29|387.04|387.54|387.39|387.59|387.39|387.24|387.04|46
1738609800000|2025-02-03 19:10:00|387.59|387.44|387.74|387.59|387.79|387.64|387.54|387.44|36
1738610100000|2025-02-03 19:15:00|387.79|387.64|387.84|387.69|387.84|387.69|387.74|387.59|22
1738610400000|2025-02-03 19:20:00|387.79|387.64|387.79|387.59|387.84|387.64|387.69|387.49|33
1738610700000|2025-02-03 19:25:00|387.74|387.54|387.59|387.39|387.74|387.59|387.59|387.39|4
1738611000000|2025-02-03 19:30:00|387.54|387.44|387.69|387.49|387.69|387.49|387.54|387.39|5
1738611300000|2025-02-03 19:35:00|387.64|387.44|387.69|387.49|387.69|387.49|387.49|387.34|8
1738611600000|2025-02-03 19:40:00|387.64|387.54|387.74|387.54|387.79|387.64|387.64|387.49|16
1738611900000|2025-02-03 19:45:00|387.79|387.49|387.74|387.59|387.79|387.59|387.59|387.44|12
1738612200000|2025-02-03 19:50:00|387.69|387.54|387.79|387.64|387.84|387.64|387.69|387.54|12
1738612500000|2025-02-03 19:55:00|387.84|387.59|387.64|387.49|387.84|387.64|387.59|387.39|8
1738612800000|2025-02-03 20:00:00|387.69|387.54|387.74|387.54|387.79|387.59|387.64|387.44|16
1738613100000|2025-02-03 20:05:00|387.69|387.59|387.64|387.44|387.74|387.59|387.54|387.34|24
1738613400000|2025-02-03 20:10:00|387.59|387.39|387.54|387.34|387.64|387.44|387.49|387.29|12
1738613700000|2025-02-03 20:15:00|387.59||387.64||387.64||387.54||9
1738614000000|2025-02-03 20:20:00|387.69|387.49|387.69|387.54|387.79|387.54|387.59|387.49|39
1738614300000|2025-02-03 20:25:00|387.64|387.49|387.44|387.24|387.64|387.54|387.44|387.24|31
1738614600000|2025-02-03 20:30:00|387.39|387.29|387.29|387.14|387.44|387.29|387.29|387.09|32
1738614900000|2025-02-03 20:35:00|387.24|387.09|387.24|387.09|387.34|387.19|387.24|387.09|12
1738615200000|2025-02-03 20:40:00|387.29|387.14|387.04|386.84|387.29|387.14|386.99|386.79|34
1738615500000|2025-02-03 20:45:00|387.09|386.79|387.14|386.89|387.19|387.04|387.04|386.79|19
1738615800000|2025-02-03 20:50:00|387.09|386.84|386.94|386.79|387.14|386.94|386.94|386.74|18
1738616100000|2025-02-03 20:55:00|386.89|386.74|386.59|386.39|386.94|386.74|386.59|386.39|27
1738616400000|2025-02-03 21:00:00|386.54|386.34|386.64|386.39|386.64|386.44|386.49|386.29|12
1738616700000|2025-02-03 21:05:00|386.69|386.44|386.74|386.49|386.79|386.59|386.69|386.44|2
1738617000000|2025-02-03 21:10:00|386.79|386.54|386.99|386.39|386.99|386.54|386.74|386.39|4
1738617300000|2025-02-03 21:15:00|386.89|386.29|387.69|387.09|387.79|387.19|386.89|386.29|0
1738617600000|2025-02-03 21:20:00|387.79|387.19|387.59|386.99|387.89|387.29|387.49|386.89|0
1738617900000|2025-02-03 21:25:00|387.69|387.09|387.79|387.19|387.79|387.19|387.69|387.09|0
1738618200000|2025-02-03 21:30:00|387.69|387.09|387.69|387.09|387.79|387.19|387.69|387.09|0
1738618500000|2025-02-03 21:35:00|387.59|386.99|388.49|387.89|388.59|387.99|387.59|386.99|0
1738618800000|2025-02-03 21:40:00|388.59|387.99|388.39|387.79|388.59|387.99|388.39|387.79|0
1738619100000|2025-02-03 21:45:00|388.49|387.89|388.49|387.89|388.49|387.89|388.29|387.69|0
1738619400000|2025-02-03 21:50:00|388.39|387.79|388.29|387.69|388.49|387.89|388.29|387.69|0
1738619700000|2025-02-03 21:55:00|388.39|387.79|388.39|387.79|388.39|387.79|388.29|387.69|0
1738620000000|2025-02-03 22:00:00|388.29|387.69|388.39|387.79|388.39|387.79|388.29|387.69|0
1738622700000|2025-02-03 22:45:00|388.49|387.89|388.49|387.89|388.49|387.89|388.39|387.79|0
1738623000000|2025-02-03 22:50:00|388.59|387.99|388.49|387.89|388.59|387.99|388.49|387.89|0
1738623300000|2025-02-03 22:55:00|388.59|387.99|388.69|388.09|388.69|388.09|388.59|387.99|0
1738623600000|2025-02-03 23:00:00|388.79|388.19|388.59|387.99|388.99|388.39|388.49|387.89|0
1738623900000|2025-02-03 23:05:00|388.49|387.89|388.59|387.99|388.69|388.09|388.49|387.89|0
1738624200000|2025-02-03 23:10:00|388.49|387.89|388.49|387.89|388.59|387.99|388.49|387.89|0
1738624500000|2025-02-03 23:15:00|388.59|387.99|388.49|387.89|388.59|387.99|388.49|387.89|0
1738624800000|2025-02-03 23:20:00|388.59|387.99|388.49|387.89|388.59|387.99|388.49|387.89|0
1738625400000|2025-02-03 23:30:00|388.39|387.79|388.49|387.89|388.49|387.89|388.39|387.79|0
1738625700000|2025-02-03 23:35:00|388.39|387.79|388.49|387.89|388.49|387.89|388.39|387.79|0
1738626000000|2025-02-03 23:40:00|388.39|387.79|388.49|387.89|388.49|387.89|388.39|387.79|0
1738626300000|2025-02-03 23:45:00|388.59|387.99|388.39|387.79|388.59|387.99|388.39|387.79|0
1738626600000|2025-02-03 23:50:00|388.29|387.69|388.39|387.79|388.49|387.89|388.29|387.69|0
1738626900000|2025-02-03 23:55:00|388.49|387.89|388.49|387.89|388.49|387.89|388.49|387.89|0
1738627200000|2025-02-04 00:00:00|388.39|387.79|388.29|387.69|388.49|387.89|388.29|387.69|0
1738627500000|2025-02-04 00:05:00|388.19|387.59|388.29|387.69|388.29|387.69|388.19|387.59|0
1738627800000|2025-02-04 00:10:00|388.19|387.59|388.19|387.59|388.29|387.69|388.19|387.59|0
1738628100000|2025-02-04 00:15:00|388.29|387.69|388.19|387.59|388.29|387.69|388.09|387.49|0
1738628400000|2025-02-04 00:20:00|388.09|387.49|388.09|387.49|388.09|387.49|388.09|387.49|0
1738628700000|2025-02-04 00:25:00|388.19|387.59|388.19|387.59|388.19|387.59|388.09|387.49|0
1738629000000|2025-02-04 00:30:00|387.99|387.69|387.34|387.19|387.99|387.69|387.34|387.09|314
1738629300000|2025-02-04 00:35:00|387.44|387.24|387.54|387.39|387.59|387.44|387.44|387.24|115
1738629600000|2025-02-04 00:40:00|387.49|387.34|387.64|387.49|387.64|387.49|387.49|387.34|106
1738629900000|2025-02-04 00:45:00|387.54|387.44|387.29|387.09|387.54|387.44|387.24|387.04|158
1738630200000|2025-02-04 00:50:00|387.24|387.14|387.09|386.94|387.29|387.14|386.89|386.74|169
1738630500000|2025-02-04 00:55:00|387.19|387.04|388.39|388.19|388.39|388.19|387.19|386.99|226
1738630800000|2025-02-04 01:00:00|388.29|388.09|386.54|386.39|388.29|388.14|386.54|386.34|1454
1738631100000|2025-02-04 01:05:00|386.49|386.34|386.49|386.29|386.89|386.69|385.84|385.69|706
1738631400000|2025-02-04 01:10:00|386.44|386.24|386.69|386.49|386.69|386.49|386.34|386.14|216
1738631700000|2025-02-04 01:15:00|386.74|386.54|386.39|386.19|386.99|386.79|386.14|385.99|250
1738632000000|2025-02-04 01:20:00|386.44|386.24|386.79|386.64|387.29|387.09|386.44|386.24|426
1738632300000|2025-02-04 01:25:00|386.74|386.59|386.64|386.44|386.99|386.74|386.64|386.44|152
1738632600000|2025-02-04 01:30:00|386.74|386.54|385.94|385.74|386.79|386.59|385.84|385.64|356
1738632900000|2025-02-04 01:35:00|385.89|385.69|385.56|385.36|385.99|385.84|385.46|385.26|258
1738633200000|2025-02-04 01:40:00|385.61|385.41|385.81|385.66|385.91|385.76|385.56|385.41|156
1738633500000|2025-02-04 01:45:00|385.76|385.61|385.36|385.21|385.91|385.76|385.36|385.21|149
1738633800000|2025-02-04 01:50:00|385.31|385.16|385.41|385.21|385.51|385.31|385.11|384.96|176
1738634100000|2025-02-04 01:55:00|385.36|385.26|385.26|385.06|385.46|385.31|385.16|385.01|150
1738634400000|2025-02-04 02:00:00|385.21|385.01|385.26|385.06|385.26|385.11|385.01|384.81|216
1738634700000|2025-02-04 02:05:00|385.21|385.11|385.46|385.26|385.56|385.41|385.21|385.06|193
1738635000000|2025-02-04 02:10:00|385.41|385.31|385.66|385.46|386.01|385.86|385.41|385.21|201
1738635300000|2025-02-04 02:15:00|385.61|385.41|385.46|385.31|385.61|385.46|385.46|385.26|129
1738635600000|2025-02-04 02:20:00|385.41|385.26|385.41|385.26|385.71|385.51|385.36|385.16|219
1738635900000|2025-02-04 02:25:00|385.46|385.31|385.36|385.16|385.66|385.51|385.36|385.16|160
1738636200000|2025-02-04 02:30:00|385.31|385.21|385.26|385.06|385.36|385.21|385.06|384.91|262
1738636500000|2025-02-04 02:35:00|385.21|385.11|385.26|385.11|385.36|385.21|385.11|384.96|188
1738636800000|2025-02-04 02:40:00|385.21|385.06|385.36|385.21|385.41|385.26|385.11|384.96|192
1738637100000|2025-02-04 02:45:00|385.41|385.26|385.21|385.06|385.46|385.31|385.21|385.06|164
1738637400000|2025-02-04 02:50:00|385.26|385.11|385.31|385.16|385.46|385.31|385.26|385.11|156
1738637700000|2025-02-04 02:55:00|385.26|385.11|385.11|384.96|385.26|385.16|385.11|384.91|101
1738638000000|2025-02-04 03:00:00|385.16|385.01|384.96|384.81|385.16|385.01|384.86|384.66|132
1738638300000|2025-02-04 03:05:00|384.91|384.76|384.91|384.76|385.11|384.96|384.91|384.76|148
1738638600000|2025-02-04 03:10:00|384.96|384.71|384.96|384.81|385.01|384.86|384.86|384.71|155
1738638900000|2025-02-04 03:15:00|385.01|384.86|385.01|384.86|385.11|384.96|385.01|384.81|107
1738639200000|2025-02-04 03:20:00|385.06|384.91|385.01|384.86|385.06|384.91|384.96|384.76|102
1738639500000|2025-02-04 03:25:00|385.06|384.91|384.91|384.76|385.11|384.91|384.91|384.71|151
1738639800000|2025-02-04 03:30:00|384.96|384.81|384.66|384.51|385.01|384.86|384.66|384.46|147
1738640100000|2025-02-04 03:35:00|384.71|384.56|384.36|384.16|384.71|384.56|384.21|384.06|236
1738640400000|2025-02-04 03:40:00|384.31|384.11|384.46|384.31|384.56|384.41|384.21|384.06|191
1738640700000|2025-02-04 03:45:00|384.51|384.36|384.46|384.31|384.56|384.41|384.41|384.21|112
1738641000000|2025-02-04 03:50:00|384.51|384.36|384.46|384.31|384.56|384.41|384.46|384.26|95
1738641300000|2025-02-04 03:55:00|384.51|384.36|384.51|384.36|384.56|384.41|384.46|384.31|135
1738641600000|2025-02-04 04:00:00|384.56|384.41|384.46|384.31|384.56|384.41|384.46|384.31|86
1738641900000|2025-02-04 04:05:00|384.41|384.26|384.56|384.41|384.56|384.41|384.41|384.26|59
1738642200000|2025-02-04 04:10:00|384.51|384.36|384.61|384.46|384.66|384.51|384.46|384.31|123
1738642500000|2025-02-04 04:15:00|384.66|384.51|384.61|384.46|384.76|384.61|384.61|384.46|80
1738642800000|2025-02-04 04:20:00|384.56|384.41|384.61|384.46|384.61|384.46|384.51|384.36|69
1738643100000|2025-02-04 04:25:00|384.66|384.51|384.66|384.51|384.66|384.51|384.56|384.41|58
1738643400000|2025-02-04 04:30:00|384.61|384.46|384.61|384.46|384.61|384.46|384.56|384.41|49
1738643700000|2025-02-04 04:35:00|384.56|384.41|384.66|384.51|384.71|384.56|384.56|384.41|93
1738644000000|2025-02-04 04:40:00|384.61|384.46|384.66|384.51|384.66|384.51|384.61|384.46|55
1738644300000|2025-02-04 04:45:00|384.61|384.46|384.56|384.41|384.66|384.51|384.56|384.36|100
1738644600000|2025-02-04 04:50:00|384.51|384.36|384.56|384.41|384.56|384.41|384.51|384.36|75
1738644900000|2025-02-04 04:55:00|384.61|384.46|384.61|384.46|384.71|384.56|384.61|384.46|121
1738645200000|2025-02-04 05:00:00|384.56|384.41|384.31|384.16|384.56|384.41|384.21|384.06|387
1738645500000|2025-02-04 05:05:00|384.26|384.11|384.21|384.01|384.51|384.31|383.86|383.71|549
1738645800000|2025-02-04 05:10:00|384.16|384.06|384.46|384.31|384.71|384.56|384.11|383.96|358
1738646100000|2025-02-04 05:15:00|384.51|384.36|384.31|384.16|384.61|384.46|384.26|384.11|451
1738646400000|2025-02-04 05:20:00|384.26|384.11|383.56|383.41|384.26|384.11|383.51|383.36|346
1738646700000|2025-02-04 05:25:00|383.66|383.51|384.36|384.21|384.46|384.31|383.66|383.51|248
1738647000000|2025-02-04 05:30:00|384.31|384.16|384.31|384.16|384.56|384.36|384.31|384.11|172
1738647300000|2025-02-04 05:35:00|384.36|384.21|384.61|384.46|384.96|384.81|384.36|384.21|134
1738647600000|2025-02-04 05:40:00|384.56|384.41|384.46|384.31|384.61|384.41|384.46|384.26|73
1738647900000|2025-02-04 05:45:00|384.51|384.36|384.56|384.41|384.56|384.41|384.46|384.31|56
1738648200000|2025-02-04 05:50:00|384.61|384.46|384.66|384.51|384.91|384.71|384.51|384.31|154
1738648500000|2025-02-04 05:55:00|384.61|384.46|384.46|384.26|384.66|384.46|384.36|384.21|102
1738648800000|2025-02-04 06:00:00|384.51|384.31|384.76|384.61|384.86|384.71|384.51|384.31|87
1738649100000|2025-02-04 06:05:00|384.81|384.66|384.86|384.71|384.91|384.76|384.71|384.56|81
1738649400000|2025-02-04 06:10:00|384.81|384.66|384.81|384.66|384.86|384.71|384.71|384.51|99
1738649700000|2025-02-04 06:15:00|384.76|384.61|384.76|384.61|384.76|384.61|384.61|384.41|72
1738650000000|2025-02-04 06:20:00|384.71|384.56|384.61|384.46|384.86|384.71|384.61|384.41|67
1738650300000|2025-02-04 06:25:00|384.56|384.41|384.66|384.51|384.71|384.56|384.56|384.41|73
1738650600000|2025-02-04 06:30:00|384.61|384.46|384.66|384.51|384.71|384.51|384.56|384.41|78
1738650900000|2025-02-04 06:35:00|384.71|384.46|384.56|384.41|384.71|384.46|384.41|384.26|96
1738651200000|2025-02-04 06:40:00|384.61|384.46|384.56|384.41|384.61|384.46|384.51|384.36|111
1738651500000|2025-02-04 06:45:00|384.61|384.46|384.81|384.66|384.81|384.66|384.61|384.46|74
1738651800000|2025-02-04 06:50:00|384.86|384.71|384.76|384.61|384.91|384.71|384.76|384.61|90
1738652100000|2025-02-04 06:55:00|384.81|384.66|385.16|385.01|385.16|385.01|384.81|384.66|74
1738652400000|2025-02-04 07:00:00|385.11|384.96|385.11|384.96|385.16|385.01|385.06|384.91|141
1738652700000|2025-02-04 07:05:00|385.16|385.01|385.11|384.91|385.21|385.06|385.06|384.91|104
1738653000000|2025-02-04 07:10:00|385.06|384.86|385.16|385.01|385.26|385.06|385.01|384.86|111
1738653300000|2025-02-04 07:15:00|385.21|385.06|385.11|384.96|385.26|385.11|385.06|384.91|70
1738653600000|2025-02-04 07:20:00|385.06|384.91|385.16|385.01|385.16|385.01|385.06|384.86|99
1738653900000|2025-02-04 07:25:00|385.21|385.06|385.06|384.91|385.21|385.06|385.01|384.86|128
1738654200000|2025-02-04 07:30:00|385.11|384.96|385.11|384.91|385.16|385.01|385.06|384.86|121
1738654500000|2025-02-04 07:35:00|385.06|384.96|384.96|384.81|385.16|385.01|384.96|384.81|133
1738654800000|2025-02-04 07:40:00|384.91|384.76|384.96|384.81|384.96|384.81|384.91|384.76|97
1738655100000|2025-02-04 07:45:00|384.91|384.76|385.06|384.91|385.11|384.96|384.91|384.76|136
1738655400000|2025-02-04 07:50:00|385.11|384.86|385.01|384.86|385.11|384.86|384.96|384.81|76
1738655700000|2025-02-04 07:55:00|384.96|384.81|385.01|384.86|385.16|385.01|384.96|384.81|148
1738656000000|2025-02-04 08:00:00|384.96|384.81|385.51|385.31|385.71|385.56|384.96|384.81|639
1738656300000|2025-02-04 08:05:00|385.46|385.36|385.51|385.36|385.71|385.56|385.41|385.26|306
1738656600000|2025-02-04 08:10:00|385.56|385.41|385.36|385.21|385.61|385.46|385.26|385.11|188
1738656900000|2025-02-04 08:15:00|385.31|385.16|385.16|385.01|385.41|385.26|385.16|385.01|89
1738657200000|2025-02-04 08:20:00|385.11|384.96|385.16|385.01|385.31|385.11|384.96|384.81|162
1738657500000|2025-02-04 08:25:00|385.11|384.96|384.91|384.76|385.11|385.01|384.91|384.76|107
1738657800000|2025-02-04 08:30:00|384.86|384.66|384.81|384.66|384.91|384.76|384.76|384.56|206
1738658100000|2025-02-04 08:35:00|384.76|384.61|384.81|384.66|384.86|384.71|384.76|384.61|197
1738658400000|2025-02-04 08:40:00|384.86|384.71|384.66|384.51|384.96|384.81|384.66|384.46|343
1738658700000|2025-02-04 08:45:00|384.61|384.46|384.61|384.46|384.76|384.61|384.61|384.46|287
1738659000000|2025-02-04 08:50:00|384.56|384.41|384.61|384.46|384.66|384.46|384.41|384.21|379
1738659300000|2025-02-04 08:55:00|384.66|384.51|384.76|384.61|384.81|384.66|384.56|384.36|432
1738659600000|2025-02-04 09:00:00|384.71|384.56|385.11|384.96|385.16|385.01|384.61|384.46|681
1738659900000|2025-02-04 09:05:00|385.16|385.01|385.31|385.16|385.36|385.21|385.16|384.96|276
1738660200000|2025-02-04 09:10:00|385.36|385.21|385.36|385.21|385.51|385.31|385.26|385.11|149
1738660500000|2025-02-04 09:15:00|385.31|385.16|385.31|385.11|385.41|385.21|385.21|385.06|96
1738660800000|2025-02-04 09:20:00|385.61|385.01|385.61|385.01|385.61|385.01|385.41|384.81|7
1738661100000|2025-02-04 09:25:00|385.51|384.91|385.61|385.01|385.61|385.01|385.51|384.91|12
1738661400000|2025-02-04 09:30:00|385.51|384.91|385.51|384.91|385.61|385.01|385.51|384.91|0
1738661700000|2025-02-04 09:35:00|385.41|384.81|385.41|384.81|385.51|384.91|385.41|384.81|0
1738662000000|2025-02-04 09:40:00|385.31|384.71|385.41|384.81|385.41|384.81|385.31|384.71|0
1738662300000|2025-02-04 09:45:00|385.51|384.91|385.41|384.81|385.61|385.01|385.41|384.81|0
1738662600000|2025-02-04 09:50:00|385.51|384.66|385.76|385.56|385.81|385.66|385.31|384.66|273
1738662900000|2025-02-04 09:55:00|385.71|385.61|385.61|385.41|385.76|385.61|385.61|385.41|44
1738663200000|2025-02-04 10:00:00|385.56|385.36|385.66|385.46|385.76|385.56|385.46|385.31|70
1738663500000|2025-02-04 10:05:00|385.71|385.51|385.61|385.46|385.81|385.61|385.61|385.41|36
1738663800000|2025-02-04 10:10:00|385.66|385.51|385.76|385.56|385.76|385.56|385.61|385.41|20
1738664100000|2025-02-04 10:15:00|385.71|385.51|385.96|385.81|385.96|385.81|385.66|385.51|88
1738664400000|2025-02-04 10:20:00|385.91|385.76|385.96|385.76|385.96|385.81|385.91|385.71|34
1738664700000|2025-02-04 10:25:00|385.91|385.81|385.91|385.76|386.06|385.91|385.91|385.76|29
1738665000000|2025-02-04 10:30:00|385.86|385.71|385.81|385.66|385.91|385.76|385.81|385.66|13
1738665300000|2025-02-04 10:35:00|385.86|385.71|385.81|385.61|385.91|385.76|385.76|385.61|18
1738665600000|2025-02-04 10:40:00|385.86|385.66|386.06|385.86|386.06|385.86|385.86|385.61|38
1738665900000|2025-02-04 10:45:00|386.11|385.91|386.06|385.91|386.11|385.91|386.01|385.81|16
1738666200000|2025-02-04 10:50:00|386.01|385.86|386.01|385.81|386.06|385.91|386.01|385.81|3
1738666500000|2025-02-04 10:55:00|385.96|385.86|385.96|385.76|385.96|385.86|385.96|385.76|12
1738666800000|2025-02-04 11:00:00|385.91|385.81|385.91|385.71|385.96|385.81|385.86|385.66|23
1738667100000|2025-02-04 11:05:00|385.86|385.66|385.86|385.71|385.96|385.76|385.81|385.66|30
1738667400000|2025-02-04 11:10:00|385.81|385.66|385.76|385.56|385.81|385.71|385.71|385.56|29
1738667700000|2025-02-04 11:15:00|385.81|385.61|385.76|385.56|385.86|385.71|385.71|385.56|7
1738668000000|2025-02-04 11:20:00|385.71|385.61|385.81|385.61|385.81|385.66|385.66|385.51|6
1738668300000|2025-02-04 11:25:00|385.86|385.66|385.81|385.66|385.86|385.71|385.81|385.61|17
1738668600000|2025-02-04 11:30:00|385.76|385.61|385.96|385.81|385.96|385.81|385.76|385.61|25
1738668900000|2025-02-04 11:35:00|385.91|385.76|385.76|385.61|385.91|385.76|385.76|385.61|6
1738669200000|2025-02-04 11:40:00|385.71|385.56|385.66|385.51|385.76|385.61|385.61|385.46|47
1738669500000|2025-02-04 11:45:00|385.71|385.46|385.66|385.51|385.71|385.56|385.61|385.41|14
1738669800000|2025-02-04 11:50:00|385.61|385.46|385.66|385.46|385.71|385.51|385.61|385.46|15
1738670100000|2025-02-04 11:55:00|385.61|385.41|385.61|385.41|385.66|385.46|385.56|385.41|2
1738670400000|2025-02-04 12:00:00|385.66|385.46|385.86|385.71|385.86|385.71|385.66|385.46|49
1738670700000|2025-02-04 12:05:00|385.81|385.66|385.71|385.56|385.91|385.76|385.71|385.56|104
1738671000000|2025-02-04 12:10:00|385.81|385.61|385.81|385.61|385.91|385.71|385.76|385.61|78
1738671300000|2025-02-04 12:15:00|385.86|385.66|385.96|385.76|385.96|385.76|385.86|385.66|2
1738671600000|2025-02-04 12:20:00|385.91|385.81|385.81|385.66|385.96|385.81|385.76|385.61|25
1738671900000|2025-02-04 12:25:00|385.86|385.71|386.01|385.81|386.01|385.86|385.86|385.71|26
1738672200000|2025-02-04 12:30:00|385.96|385.86|386.06|385.86|386.06|385.86|385.86|385.71|11
1738672500000|2025-02-04 12:35:00|386.01|385.91|386.21|386.01|386.21|386.06|386.01|385.86|34
1738672800000|2025-02-04 12:40:00|386.16|385.96|386.16|386.01|386.26|386.11|386.06|385.86|47
1738673100000|2025-02-04 12:45:00|386.11|385.96|386.11|385.96|386.16|385.96|385.96|385.76|52
1738673400000|2025-02-04 12:50:00|386.16|385.91|386.11|385.96|386.21|386.06|386.11|385.91|25
1738673700000|2025-02-04 12:55:00|386.16|386.01|386.11|385.96|386.21|386.06|386.06|385.86|53
1738674000000|2025-02-04 13:00:00|386.06|385.91|386.06|385.91|386.11|385.91|385.86|385.71|31
1738674300000|2025-02-04 13:05:00|386.01|385.86|386.06|385.91|386.06|385.91|385.96|385.81|21
1738674600000|2025-02-04 13:10:00|386.01|385.86|386.01|385.86|386.16|385.96|386.01|385.81|20
1738674900000|2025-02-04 13:15:00|386.06|385.91|386.01|385.86|386.06|385.91|385.96|385.81|33
1738675200000|2025-02-04 13:20:00|386.06|385.91|386.11|385.96|386.16|386.01|386.06|385.91|28
1738675500000|2025-02-04 13:25:00|386.16|386.01|386.06|385.91|386.16|386.01|386.06|385.86|30
1738675800000|2025-02-04 13:30:00|386.01|385.86|386.11|385.91|386.11|385.96|386.01|385.86|28
1738676100000|2025-02-04 13:35:00|386.06|385.96|385.96|385.81|386.06|385.96|385.96|385.81|31
1738676400000|2025-02-04 13:40:00|386.01|385.76|385.86|385.71|386.01|385.76|385.76|385.61|54
1738676700000|2025-02-04 13:45:00|385.91|385.76|385.91|385.76|385.96|385.81|385.86|385.71|55
1738677000000|2025-02-04 13:50:00|385.96|385.81|386.06|385.91|386.11|385.91|385.91|385.76|42
1738677300000|2025-02-04 13:55:00|386.01|385.86|386.21|386.01|386.21|386.01|386.01|385.86|11
1738677600000|2025-02-04 14:00:00|386.16|385.96|386.16|386.01|386.21|386.01|386.06|385.91|32
1738677900000|2025-02-04 14:05:00|386.11|385.96|386.31|386.16|386.36|386.21|386.11|385.91|50
1738678200000|2025-02-04 14:10:00|386.36|386.11|386.26|386.11|386.41|386.26|386.26|386.06|38
1738678500000|2025-02-04 14:15:00|386.21|386.06|386.31|386.16|386.31|386.16|386.21|386.01|63
1738678800000|2025-02-04 14:20:00|386.26|386.11|386.31|386.11|386.31|386.16|386.26|386.11|6
1738679100000|2025-02-04 14:25:00|386.26|386.16|386.41|386.21|386.46|386.31|386.26|386.11|65
1738679400000|2025-02-04 14:30:00|386.36|386.16|386.36|386.16|386.76|386.61|386.26|386.11|264
1738679700000|2025-02-04 14:35:00|386.31|386.06|386.26|386.06|386.36|386.21|385.86|385.66|72
1738680000000|2025-02-04 14:40:00|386.31|386.11|386.61|386.41|386.71|386.51|386.16|386.01|91
1738680300000|2025-02-04 14:45:00|386.66|386.46|386.41|386.21|386.76|386.56|386.31|386.06|94
1738680600000|2025-02-04 14:50:00|386.46|386.26|387.01|386.81|387.01|386.81|386.46|386.26|52
1738680900000|2025-02-04 14:55:00|387.06|386.86|387.66|387.46|387.71|387.51|387.06|386.86|221
1738681200000|2025-02-04 15:00:00|387.76|387.51|387.46|387.21|387.91|387.71|387.41|387.11|133
1738681500000|2025-02-04 15:05:00|387.41|387.26|387.61|387.41|387.61|387.46|387.41|387.21|38
1738681800000|2025-02-04 15:10:00|387.56|387.46|387.46|387.26|387.81|387.56|387.36|387.11|94
1738682100000|2025-02-04 15:15:00|387.56|387.31|387.96|387.81|388.01|387.81|387.51|387.26|26
1738682400000|2025-02-04 15:20:00|387.91|387.71|388.11|387.91|388.21|388.01|387.86|387.51|43
1738682700000|2025-02-04 15:25:00|388.16|387.96|388.46|388.26|388.56|388.36|388.06|387.86|134
1738683000000|2025-02-04 15:30:00|388.41|388.31|388.16|387.96|388.41|388.31|388.16|387.96|21
1738683300000|2025-02-04 15:35:00|388.11|387.91|388.31|388.11|388.31|388.11|388.06|387.86|7
1738683600000|2025-02-04 15:40:00|388.26|388.06|388.16|387.96|388.46|388.26|388.11|387.91|22
1738683900000|2025-02-04 15:45:00|388.11|387.86|388.06|387.81|388.11|387.91|387.86|387.66|17
1738684200000|2025-02-04 15:50:00|388.01|387.76|388.16|387.96|388.16|388.01|387.96|387.76|11
1738684500000|2025-02-04 15:55:00|388.11|387.91|387.81|387.61|388.11|387.91|387.76|387.56|9
1738684800000|2025-02-04 16:00:00|387.86|387.66|388.26|388.06|388.26|388.06|387.86|387.66|23
1738685100000|2025-02-04 16:05:00|388.36|388.11|388.26|388.06|388.41|388.26|388.16|387.96|72
1738685400000|2025-02-04 16:10:00|388.31|388.11|388.51|388.31|388.56|388.36|388.31|388.06|56
1738685700000|2025-02-04 16:15:00|388.56|388.36|388.36|388.16|388.61|388.46|388.31|388.11|32
1738686000000|2025-02-04 16:20:00|388.31|388.11|388.26|388.06|388.36|388.21|388.11|387.91|15
1738686300000|2025-02-04 16:25:00|388.21|388.11|388.46|388.26|388.56|388.41|388.16|388.01|48
1738686600000|2025-02-04 16:30:00|388.51|388.31|388.26|388.06|388.51|388.31|388.11|387.96|63
1738686900000|2025-02-04 16:35:00|388.21|388.01|388.16|387.91|388.36|388.16|388.06|387.91|107
1738687200000|2025-02-04 16:40:00|388.11|387.96|388.06|387.86|388.31|388.06|387.96|387.81|22
1738687500000|2025-02-04 16:45:00|388.01|387.91|387.96|387.81|388.21|388.01|387.96|387.81|11
1738687800000|2025-02-04 16:50:00|388.01|387.86|388.01|387.81|388.06|387.86|387.91|387.66|8
1738688100000|2025-02-04 16:55:00|387.96|387.76|388.11|387.96|388.16|387.96|387.96|387.76|6
1738688400000|2025-02-04 17:00:00|388.16|387.91|388.11|387.96|388.16|388.01|388.06|387.91|5
1738688700000|2025-02-04 17:05:00|388.16|388.01|388.16|387.91|388.26|388.11|388.11|387.91|8
1738689000000|2025-02-04 17:10:00|388.11|387.96|388.21|388.01|388.26|388.06|388.11|387.91|5
1738689300000|2025-02-04 17:15:00|388.01|387.96|387.81|387.61|388.01|387.96|387.71|387.51|35
1738689600000|2025-02-04 17:20:00|387.76|387.56|387.91|387.66|387.96|387.76|387.66|387.46|13
1738689900000|2025-02-04 17:25:00|387.86|387.71|387.61|387.41|387.91|387.71|387.61|387.41|13
1738690200000|2025-02-04 17:30:00|387.66|387.46|387.66|387.46|387.76|387.51|387.56|387.36|3
1738690500000|2025-02-04 17:35:00|387.71|387.51|387.91|387.71|387.96|387.71|387.71|387.51|13
1738690800000|2025-02-04 17:40:00|387.86|387.66|387.96|387.76|387.96|387.76|387.81|387.61|3
1738691100000|2025-02-04 17:45:00|387.91|387.81|388.01|387.81|388.01|387.81|387.91|387.71|5
1738691400000|2025-02-04 17:50:00|388.06|387.86|388.01|387.81|388.11|387.91|388.01|387.81|2
1738691700000|2025-02-04 17:55:00|388.06|387.76|388.11|387.91|388.11|387.91|388.01|387.76|4
1738692000000|2025-02-04 18:00:00|388.06|387.86|388.01|387.81|388.16|387.96|388.01|387.81|10
1738692300000|2025-02-04 18:05:00|387.96|387.76|387.81|387.61|387.96|387.76|387.81|387.61|2
1738692600000|2025-02-04 18:10:00|387.86|387.66|387.86|387.66|387.91|387.76|387.86|387.61|5
1738692900000|2025-02-04 18:15:00|387.81|387.61|387.76|387.61|387.91|387.71|387.76|387.61|3
1738693200000|2025-02-04 18:20:00|387.81|387.56|387.86|387.66|387.86|387.71|387.71|387.51|5
1738693500000|2025-02-04 18:25:00|387.81|387.61|387.81|387.61|387.91|387.71|387.71|387.56|18
1738693800000|2025-02-04 18:30:00|387.86|387.66|387.71|387.56|387.86|387.66|387.66|387.51|5
1738694100000|2025-02-04 18:35:00|387.76|387.51|387.71|387.51|387.81|387.61|387.66|387.51|18
1738694400000|2025-02-04 18:40:00|387.76|387.56|387.71|387.51|387.76|387.56|387.66|387.46|11
1738694700000|2025-02-04 18:45:00|387.66|387.46|387.66|387.51|387.71|387.56|387.61|387.46|4
1738695000000|2025-02-04 18:50:00|387.71|387.56|387.76|387.56|387.76|387.56|387.66|387.51|9
1738695300000|2025-02-04 18:55:00|387.71||387.76||387.81||387.71||13
1738695600000|2025-02-04 19:00:00|387.71|387.51|387.86|387.66|387.91|387.71|387.66|387.46|9
1738695900000|2025-02-04 19:05:00|387.81|387.71|387.96|387.81|387.96|387.81|387.81|387.61|7
1738696200000|2025-02-04 19:10:00|388.01|387.86|388.06|387.91|388.16|387.96|388.01|387.86|11
1738696500000|2025-02-04 19:15:00|388.11|387.86|387.96|387.81|388.11|387.86|387.91|387.76|86
1738696800000|2025-02-04 19:20:00|388.01|387.86|388.11|387.91|388.11|387.91|388.01|387.86|4
1738697100000|2025-02-04 19:25:00|388.06|387.86|388.01|387.86|388.11|387.91|388.01|387.86|3
1738697400000|2025-02-04 19:30:00|388.06|387.91|388.11|387.91|388.16|387.96|388.01|387.91|5
1738697700000|2025-02-04 19:35:00|388.06|387.86|388.06|387.86|388.16|387.96|388.01|387.86|8
1738698000000|2025-02-04 19:40:00|388.01|387.91|388.16|387.96|388.16|387.96|388.01|387.86|7
1738698300000|2025-02-04 19:45:00|388.11|387.91|388.06|387.86|388.16|387.96|388.01|387.86|4
1738698600000|2025-02-04 19:50:00|388.01|387.91|388.01|387.81|388.06|387.91|388.01|387.81|3
1738698900000|2025-02-04 19:55:00|387.96|387.86|387.86|387.66|387.96|387.86|387.66|387.46|43
1738699200000|2025-02-04 20:00:00|387.81|387.71|387.81|387.61|387.86|387.71|387.66|387.46|9
1738699500000|2025-02-04 20:05:00|387.76|387.56|387.81|387.61|387.86|387.66|387.76|387.56|1
1738699800000|2025-02-04 20:10:00|387.86|387.66|387.86|387.66|387.86|387.66|387.76|387.56|5
1738700100000|2025-02-04 20:15:00|387.81|387.71|387.86|387.61|387.86|387.71|387.76|387.56|3
1738700400000|2025-02-04 20:20:00|387.81|387.66|387.66|387.46|387.86|387.66|387.61|387.41|15
1738700700000|2025-02-04 20:25:00|387.61|387.41|387.61|387.41|387.66|387.46|387.56|387.41|7
1738701000000|2025-02-04 20:30:00|387.56|387.46|387.91|387.71|387.91|387.76|387.56|387.46|9
1738701300000|2025-02-04 20:35:00|387.96|387.76|388.06|387.86|388.06|387.91|387.96|387.71|9
1738701600000|2025-02-04 20:40:00|388.01|387.91|387.86|387.66|388.01|387.91|387.81|387.61|27
1738701900000|2025-02-04 20:45:00|387.81|387.61|387.81|387.66|387.91|387.66|387.76|387.51|8
1738702200000|2025-02-04 20:50:00|387.76|387.61|387.76|387.56|387.81|387.66|387.66|387.46|8
1738702500000|2025-02-04 20:55:00|387.71|387.51|387.86|387.66|387.96|387.71|387.66|387.46|54
1738702800000|2025-02-04 21:00:00|387.81|387.71|387.51|387.21|387.96|387.76|387.46|387.21|46
1738703100000|2025-02-04 21:05:00|387.61|387.26|387.61|387.26|387.61|387.26|387.61|387.26|1
1738703400000|2025-02-04 21:10:00|387.71|387.11|387.61|387.01|387.71|387.11|387.61|387.01|2
1738703700000|2025-02-04 21:15:00|387.71|387.11|387.71|387.11|387.81|387.21|387.61|387.01|0
1738704000000|2025-02-04 21:20:00|387.61|387.01|387.61|387.01|387.61|387.01|387.41|386.81|0
1738704300000|2025-02-04 21:25:00|387.71|387.11|387.51|386.91|387.71|387.11|387.51|386.91|0
1738704600000|2025-02-04 21:30:00|387.61|387.01|387.51|386.91|387.61|387.01|387.51|386.91|0
1738704900000|2025-02-04 21:35:00|387.41|386.81|387.41|386.81|387.41|386.81|387.31|386.71|0
1738705200000|2025-02-04 21:40:00|387.31|386.71|387.41|386.81|387.41|386.81|387.31|386.71|0
1738705500000|2025-02-04 21:45:00|387.51|386.91|387.51|386.91|387.61|387.01|387.41|386.81|0
1738705800000|2025-02-04 21:50:00|387.41|386.81|387.41|386.81|387.51|386.91|387.41|386.81|0
1738706700000|2025-02-04 22:05:00|387.31|386.71|387.41|386.81|387.41|386.81|387.31|386.71|0
1738708500000|2025-02-04 22:35:00|387.31|386.71|387.41|386.81|387.41|386.81|387.31|386.71|0
1738708800000|2025-02-04 22:40:00|387.31|386.71|387.31|386.71|387.41|386.81|387.31|386.71|0
1738709100000|2025-02-04 22:45:00|387.41|386.81|387.41|386.81|387.41|386.81|387.41|386.81|0
1738709400000|2025-02-04 22:50:00|387.31|386.71|387.41|386.81|387.41|386.81|387.31|386.71|0
1738709700000|2025-02-04 22:55:00|387.31|386.71|387.31|386.71|387.31|386.71|387.31|386.71|0
1738710000000|2025-02-04 23:00:00|387.21|386.61|387.41|386.81|387.51|386.91|387.11|386.51|0
1738710300000|2025-02-04 23:05:00|387.31|386.71|387.35|386.75|387.41|386.81|387.31|386.71|0
1738710600000|2025-02-04 23:10:00|387.25|386.65|387.45|386.85|387.45|386.85|387.25|386.65|0
1738710900000|2025-02-04 23:15:00|387.55|386.95|387.45|386.85|387.55|386.95|387.45|386.85|0
1738711200000|2025-02-04 23:20:00|387.55|386.95|387.45|386.85|387.55|386.95|387.45|386.85|0
1738711500000|2025-02-04 23:25:00|387.55|386.95|387.45|386.85|387.55|386.95|387.45|386.85|0
1738711800000|2025-02-04 23:30:00|387.55|386.95|387.45|386.85|387.55|386.95|387.45|386.85|0
1738712100000|2025-02-04 23:35:00|387.35|386.75|387.65|387.05|387.65|387.05|387.35|386.75|0
1738712400000|2025-02-04 23:40:00|387.75|387.15|387.75|387.15|387.75|387.15|387.65|387.05|0
1738712700000|2025-02-04 23:45:00|387.65|387.05|387.65|387.05|387.75|387.15|387.65|387.05|0
1738713000000|2025-02-04 23:50:00|387.55|386.95|387.55|386.95|387.65|387.05|387.55|386.95|0
1738713300000|2025-02-04 23:55:00|387.65|387.05|387.55|386.95|387.65|387.05|387.55|386.95|0
1738713600000|2025-02-05 00:00:00|387.45|386.85|387.45|386.85|387.55|386.95|387.45|386.85|0
1738713900000|2025-02-05 00:05:00|387.55|386.95|387.65|387.05|387.65|387.05|387.45|386.85|0
1738714200000|2025-02-05 00:10:00|387.55|386.95|387.75|387.15|387.75|387.15|387.55|386.95|0
1738715400000|2025-02-05 00:30:00|387.85|387.45|388.5|388.35|388.5|388.35|387.6|387.4|279
1738715700000|2025-02-05 00:35:00|388.55|388.25|388.7|388.5|388.7|388.55|388.45|388.25|168
1738716000000|2025-02-05 00:40:00|388.75|388.55|388.75|388.55|388.8|388.65|388.6|388.4|136
1738716300000|2025-02-05 00:45:00|388.8|388.6|388.7|388.55|388.8|388.65|388.65|388.5|103
1738716600000|2025-02-05 00:50:00|388.75|388.5|388.7|388.5|388.75|388.6|388.5|388.3|147
1738716900000|2025-02-05 00:55:00|388.65|388.55|388.6|388.45|388.75|388.55|388.35|388.2|89
1738717200000|2025-02-05 01:00:00|388.8|388.6|388.35|388.2|389.35|389.2|388.25|388.1|697
1738717500000|2025-02-05 01:05:00|388.3|388.15|388.15|388|388.45|388.3|388|387.8|193
1738717800000|2025-02-05 01:10:00|388.2|387.95|388.1|387.9|388.3|388.1|388.05|387.85|240
1738718100000|2025-02-05 01:15:00|388.2|387.95|388.1|387.95|388.4|388.25|388.1|387.9|199
1738718400000|2025-02-05 01:20:00|388.05|387.9|387.65|387.5|388.05|387.9|387.4|387.25|182
1738718700000|2025-02-05 01:25:00|387.7|387.55|387.6|387.45|387.7|387.55|387.45|387.3|77
1738719000000|2025-02-05 01:30:00|387.5|387.4|387.6|387.4|387.65|387.5|387.4|387.25|173
1738719300000|2025-02-05 01:35:00|387.55|387.35|387.25|387.05|387.65|387.5|387.25|387.05|136
1738719600000|2025-02-05 01:40:00|387.2|387.1|387.2|387.05|387.3|387.15|387.1|386.9|141
1738719900000|2025-02-05 01:45:00|387.15|387|387|386.85|387.15|387|386.95|386.8|116
1738720200000|2025-02-05 01:50:00|386.95|386.8|386.75|386.55|387|386.85|386.75|386.55|73
1738720500000|2025-02-05 01:55:00|386.7|386.5|386.55|386.35|386.7|386.55|386.45|386.3|102
1738720800000|2025-02-05 02:00:00|386.5|386.3|386.55|386.4|386.55|386.4|386.25|386.05|136
1738721100000|2025-02-05 02:05:00|386.6|386.45|386.65|386.5|386.85|386.7|386.55|386.4|89
1738721400000|2025-02-05 02:10:00|386.7|386.55|386.65|386.5|386.85|386.7|386.55|386.4|247
1738721700000|2025-02-05 02:15:00|386.6|386.45|386.5|386.35|386.6|386.45|386.35|386.2|121
1738722000000|2025-02-05 02:20:00|386.45|386.3|386.4|386.25|386.55|386.35|386.2|386.05|152
1738722300000|2025-02-05 02:25:00|386.35|386.2|386.15|386|386.45|386.25|386.1|385.95|125
1738722600000|2025-02-05 02:30:00|386.1|385.95|386.15|385.95|386.15|386|386|385.85|145
1738722900000|2025-02-05 02:35:00|386.2|386|386.2|386.05|386.2|386.05|385.9|385.75|129
1738723200000|2025-02-05 02:40:00|386.15|386|386.15|385.95|386.2|386|386.05|385.9|87
1738723500000|2025-02-05 02:45:00|386.2|386|386.25|386.1|386.35|386.2|386.15|386|90
1738723800000|2025-02-05 02:50:00|386.2|386.05|386.25|386.1|386.25|386.1|386.1|385.9|101
1738724100000|2025-02-05 02:55:00|386.2|386.05|386.15|386|386.2|386.05|386|385.85|85
1738724400000|2025-02-05 03:00:00|386.2|386.05|386.25|386.1|386.3|386.15|386.2|386|70
1738724700000|2025-02-05 03:05:00|386.2|386.05|386.25|386.1|386.25|386.1|386.2|386.05|37
1738725000000|2025-02-05 03:10:00|386.2|386.05|386.25|386.1|386.25|386.1|386.15|386|129
1738725300000|2025-02-05 03:15:00|386.3|386.15|386.1|385.95|386.3|386.15|386.1|385.9|101
1738725600000|2025-02-05 03:20:00|386.15|386|385.95|385.8|386.15|386|385.95|385.8|143
1738725900000|2025-02-05 03:25:00|386|385.85|386.1|385.95|386.15|385.95|385.95|385.8|104
1738726200000|2025-02-05 03:30:00|386.15|385.9|386|385.85|386.15|385.95|386|385.85|102
1738726500000|2025-02-05 03:35:00|386.05|385.9|386|385.85|386.15|386|386|385.85|86
1738726800000|2025-02-05 03:40:00|386.05|385.9|386.1|385.95|386.15|386|386.05|385.9|73
1738727100000|2025-02-05 03:45:00|386.15|386|386.25|386.1|386.3|386.15|386.1|386|88
1738727400000|2025-02-05 03:50:00|386.2|386.05|386.25|386.1|386.3|386.15|386.2|386.05|74
1738727700000|2025-02-05 03:55:00|386.2|386.05|386.05|385.9|386.2|386.05|386.05|385.9|93
1738728000000|2025-02-05 04:00:00|385.95|385.8|385.75|385.6|385.95|385.8|385.7|385.55|113
1738728300000|2025-02-05 04:05:00|385.8|385.65|385.7|385.55|385.8|385.65|385.65|385.5|56
1738728600000|2025-02-05 04:10:00|385.75|385.6|385.6|385.45|385.75|385.6|385.55|385.4|92
1738728900000|2025-02-05 04:15:00|385.55|385.4|385.6|385.45|385.65|385.45|385.55|385.4|67
1738729200000|2025-02-05 04:20:00|385.65|385.5|385.65|385.5|385.7|385.55|385.65|385.45|68
1738729500000|2025-02-05 04:25:00|385.6|385.45|385.5|385.35|385.6|385.45|385.4|385.25|98
1738729800000|2025-02-05 04:30:00|385.45|385.3|385.55|385.4|385.55|385.4|385.45|385.3|87
1738730100000|2025-02-05 04:35:00|385.6|385.45|385.55|385.4|385.65|385.45|385.55|385.4|64
1738730400000|2025-02-05 04:40:00|385.5|385.35|385.45|385.3|385.5|385.35|385.4|385.25|108
1738730700000|2025-02-05 04:45:00|385.4|385.25|385.45|385.3|385.45|385.3|385.4|385.2|91
1738731000000|2025-02-05 04:50:00|385.4|385.25|385.5|385.35|385.5|385.35|385.4|385.25|120
1738731300000|2025-02-05 04:55:00|385.55|385.4|385.65|385.5|385.65|385.5|385.5|385.35|97
1738731600000|2025-02-05 05:00:00|385.7|385.55|385.35|385.2|385.85|385.7|385.35|385.2|397
1738731900000|2025-02-05 05:05:00|385.3|385.15|385.5|385.35|385.55|385.35|385.15|385|205
1738732200000|2025-02-05 05:10:00|385.55|385.4|385.5|385.3|385.55|385.4|385.45|385.25|151
1738732500000|2025-02-05 05:15:00|385.55|385.35|385.55|385.4|385.55|385.4|385.5|385.35|76
1738732800000|2025-02-05 05:20:00|385.45|385.3|385.4|385.25|385.5|385.3|385.4|385.25|123
1738733100000|2025-02-05 05:25:00|385.35|385.2|385.35|385.2|385.4|385.25|385.2|385|162
1738733400000|2025-02-05 05:30:00|385.4|385.25|385.35|385.15|385.4|385.25|385.3|385.15|90
1738733700000|2025-02-05 05:35:00|385.3|385.2|385.25|385.1|385.35|385.2|385.2|385.05|82
1738734000000|2025-02-05 05:40:00|385.3|385.15|385.3|385.15|385.4|385.2|385.25|385.1|108
1738734300000|2025-02-05 05:45:00|385.35|385.2|385.2|385.05|385.35|385.2|385.2|385.05|99
1738734600000|2025-02-05 05:50:00|385.15|385|385|384.85|385.15|385|385|384.85|94
1738734900000|2025-02-05 05:55:00|385.05|384.9|385|384.85|385.1|384.95|384.95|384.75|165
1738735200000|2025-02-05 06:00:00|385.05|384.9|385.15|385|385.2|385.05|385|384.85|56
1738735500000|2025-02-05 06:05:00|385.2|385.05|385.15|385|385.2|385.05|385.15|385|36
1738735800000|2025-02-05 06:10:00|385.05|384.9|385.1|384.95|385.15|385|385.05|384.85|112
1738736100000|2025-02-05 06:15:00|385.05|384.9|385|384.85|385.1|384.95|385|384.85|82
1738736400000|2025-02-05 06:20:00|384.95|384.8|385|384.85|385.05|384.9|384.95|384.8|73
1738736700000|2025-02-05 06:25:00|385.05|384.8|384.95|384.8|385.05|384.85|384.95|384.8|96
1738737000000|2025-02-05 06:30:00|385|384.75|384.9|384.75|385|384.75|384.85|384.7|126
1738737300000|2025-02-05 06:35:00|384.95|384.8|385|384.85|385|384.85|384.9|384.75|132
1738737600000|2025-02-05 06:40:00|384.95|384.8|384.9|384.75|385|384.85|384.9|384.75|88
1738737900000|2025-02-05 06:45:00|384.95|384.7|384.75|384.55|385.05|384.9|384.65|384.5|288
1738738200000|2025-02-05 06:50:00|384.8|384.6|384.75|384.6|384.8|384.65|384.7|384.55|183
1738738500000|2025-02-05 06:55:00|384.8|384.65|384.8|384.65|384.8|384.65|384.7|384.55|100
1738738800000|2025-02-05 07:00:00|384.75|384.6|384.85|384.7|384.85|384.7|384.7|384.55|128
1738739100000|2025-02-05 07:05:00|384.9|384.65|384.95|384.8|384.95|384.8|384.8|384.65|93
1738739400000|2025-02-05 07:10:00|385|384.85|385.1|384.95|385.1|384.95|384.95|384.8|87
1738739700000|2025-02-05 07:15:00|385.05|384.9|385.15|385|385.15|385|385|384.85|86
1738740000000|2025-02-05 07:20:00|385.2|385.05|385.15|384.95|385.25|385.05|385.15|384.95|102
1738740300000|2025-02-05 07:25:00|385.1|385|385.2|385.05|385.2|385.05|385.1|384.9|118
1738740600000|2025-02-05 07:30:00|385.25|385.1|385.2|385.05|385.25|385.1|385.15|384.95|133
1738740900000|2025-02-05 07:35:00|385.15|385|385.15|385|385.25|385.1|385.15|384.95|91
1738741200000|2025-02-05 07:40:00|385.1|384.95|385.2|385.05|385.2|385.05|385.1|384.95|68
1738741500000|2025-02-05 07:45:00|385.15|385|385.3|385.15|385.3|385.15|385.15|385|112
1738741800000|2025-02-05 07:50:00|385.35||385.3||385.35||385.3||47
1738742100000|2025-02-05 07:55:00|385.35|385.2|385.4|385.25|385.45|385.3|385.35|385.2|112
1738742400000|2025-02-05 08:00:00|385.45|385.3|385.5|385.35|385.55|385.4|385.45|385.3|167
1738742700000|2025-02-05 08:05:00|385.45|385.3|385.5|385.3|385.55|385.4|385.45|385.3|100
1738743000000|2025-02-05 08:10:00|385.45|385.35|385.45|385.3|385.55|385.4|385.4|385.25|109
1738743300000|2025-02-05 08:15:00|385.5|385.35|385.45|385.3|385.5|385.35|385.45|385.3|78
1738743600000|2025-02-05 08:20:00|385.55|385.35|385.7|385.5|385.7|385.55|385.5|385.35|113
1738743900000|2025-02-05 08:25:00|385.65|385.55|385.6|385.45|385.65|385.55|385.6|385.4|74
1738744200000|2025-02-05 08:30:00|385.65|385.5|385.65|385.5|385.7|385.55|385.6|385.4|141
1738744500000|2025-02-05 08:35:00|385.6|385.45|385.7|385.55|385.75|385.6|385.5|385.35|217
1738744800000|2025-02-05 08:40:00|385.75|385.5|385.6|385.45|385.75|385.6|385.6|385.4|234
1738745100000|2025-02-05 08:45:00|385.65|385.5|385.6|385.45|385.65|385.5|385.55|385.4|135
1738745400000|2025-02-05 08:50:00|385.65|385.5|385.7|385.5|385.7|385.55|385.6|385.4|239
1738745700000|2025-02-05 08:55:00|385.75|385.55|385.9|385.7|386|385.85|385.75|385.55|474
1738746000000|2025-02-05 09:00:00|385.95|385.75|385.9|385.75|386.1|385.95|385.85|385.7|620
1738746300000|2025-02-05 09:05:00|385.95|385.7|386.1|385.95|386.15|386|385.9|385.7|249
1738746600000|2025-02-05 09:10:00|386.15|386|386.15|385.95|386.2|386.05|386.1|385.95|137
1738746900000|2025-02-05 09:15:00|386.1|386|385.9|385.7|386.15|386|385.8|385.65|155
1738747200000|2025-02-05 09:20:00|386.05|385.45|385.85|385.25|386.05|385.45|385.85|385.25|0
1738747500000|2025-02-05 09:25:00|385.75|385.15|385.95|385.35|385.95|385.35|385.75|385.15|13
1738747800000|2025-02-05 09:30:00|385.85|385.25|385.85|385.25|385.95|385.35|385.85|385.25|0
1738748100000|2025-02-05 09:35:00|385.95|385.35|385.85|385.25|385.95|385.35|385.85|385.25|0
1738748400000|2025-02-05 09:40:00|385.75|385.15|385.65|385.05|385.85|385.25|385.55|384.95|0
1738748700000|2025-02-05 09:45:00|385.75|385.15|385.65|385.05|385.75|385.15|385.65|385.05|0
1738749000000|2025-02-05 09:50:00|385.7|385.3|385.75|385.6|385.9|385.7|385.6|385.3|110
1738749300000|2025-02-05 09:55:00|385.9|385.7|385.85|385.65|385.9|385.75|385.8|385.6|52
1738749600000|2025-02-05 10:00:00|385.8|385.6|385.85|385.65|385.9|385.7|385.7|385.5|28
1738749900000|2025-02-05 10:05:00|385.8|385.7|385.95|385.75|386.05|385.85|385.8|385.65|27
1738750200000|2025-02-05 10:10:00|386|385.8|386|385.8|386.1|385.9|386|385.8|8
1738750500000|2025-02-05 10:15:00|385.95|385.75|386.05|385.85|386.1|385.9|385.9|385.7|8
1738750800000|2025-02-05 10:20:00|386|385.9|386.05|385.85|386.1|385.95|386|385.85|12
1738751100000|2025-02-05 10:25:00|386|385.9|386.15|385.95|386.15|385.95|386|385.9|3
1738751400000|2025-02-05 10:30:00|386.1|385.9|386.15|386|386.15|386|386.05|385.9|22
1738751700000|2025-02-05 10:35:00|386.2|386.05|386.25|386.05|386.25|386.05|386.15|386|18
1738752000000|2025-02-05 10:40:00|386.2|386|386.15|386|386.25|386.05|386.1|385.95|5
1738752300000|2025-02-05 10:45:00|386.2|386.05|386.25|386.1|386.25|386.1|386.15|386|14
1738752600000|2025-02-05 10:50:00|386.2|386.05|386.25|386.1|386.25|386.1|386.2|386.05|12
1738752900000|2025-02-05 10:55:00|386.3|386.05|386.25|386.1|386.3|386.1|386.2|386.05|10
1738753200000|2025-02-05 11:00:00|386.3|386.05|386.35|386.2|386.35|386.2|386.2|386.05|48
1738753500000|2025-02-05 11:05:00|386.3|386.15|386.35|386.15|386.35|386.2|386.3|386.1|12
1738753800000|2025-02-05 11:10:00|386.3|386.2|386.5|386.35|386.5|386.35|386.3|386.2|24
1738754100000|2025-02-05 11:15:00|386.45|386.3|386.4|386.2|386.5|386.35|386.3|386.15|38
1738754400000|2025-02-05 11:20:00|386.35|386.25|386.4|386.25|386.45|386.3|386.35|386.2|26
1738754700000|2025-02-05 11:25:00|386.35|386.2|386.35|386.15|386.4|386.25|386.35|386.15|27
1738755000000|2025-02-05 11:30:00|386.3|386.2|386.3|386.1|386.35|386.2|386.25|386.05|16
1738755300000|2025-02-05 11:35:00|386.25|386.15|386.35|386.2|386.4|386.2|386.25|386.15|1
1738755600000|2025-02-05 11:40:00|386.4|386.25|386.45|386.3|386.45|386.3|386.35|386.2|12
1738755900000|2025-02-05 11:45:00|386.4|386.25|386.45|386.3|386.5|386.3|386.4|386.25|14
1738756200000|2025-02-05 11:50:00|386.5|386.35|386.45|386.3|386.5|386.35|386.4|386.25|12
1738756500000|2025-02-05 11:55:00|386.5|386.35|386.5|386.35|386.5|386.35|386.35|386.2|24
1738756800000|2025-02-05 12:00:00|386.45|386.3|386.45|386.3|386.5|386.35|386.45|386.25|23
1738757100000|2025-02-05 12:05:00|386.5|386.35|386.4|386.25|386.5|386.35|386.4|386.25|10
1738757400000|2025-02-05 12:10:00|386.35|386.2|386.3|386.1|386.4|386.25|386.25|386.05|7
1738757700000|2025-02-05 12:15:00|386.35|386.15|386.35|386.2|386.45|386.25|386.35|386.15|22
1738758000000|2025-02-05 12:20:00|386.3|386.15|386.3|386.15|386.35|386.15|386.2|386.05|13
1738758300000|2025-02-05 12:25:00|386.35|386.2|386.45|386.25|386.45|386.25|386.3|386.2|2
1738758600000|2025-02-05 12:30:00|386.4|386.3|386.45|386.3|386.5|386.3|386.4|386.25|3
1738758900000|2025-02-05 12:35:00|386.5|386.35|386.45|386.3|386.5|386.35|386.45|386.3|15
1738759200000|2025-02-05 12:40:00|386.5|386.35|386.55|386.4|386.6|386.4|386.5|386.3|8
1738759500000|2025-02-05 12:45:00|386.6|386.35|386.5|386.3|386.6|386.4|386.45|386.3|21
1738759800000|2025-02-05 12:50:00|386.55|386.35|386.5|386.35|386.55|386.4|386.5|386.3|10
1738760100000|2025-02-05 12:55:00|386.55|386.4|386.65|386.45|386.65|386.5|386.5|386.35|23
1738760400000|2025-02-05 13:00:00|386.6|386.5|386.7|386.5|386.7|386.55|386.55|386.35|47
1738760700000|2025-02-05 13:05:00|386.75|386.55|386.7|386.55|386.8|386.65|386.7|386.5|11
1738761000000|2025-02-05 13:10:00|386.65|386.5|386.65|386.4|386.65|386.55|386.5|386.35|15
1738761300000|2025-02-05 13:15:00|386.55|386.35|386.45|386.2|386.55|386.4|386.4|386.2|42
1738761600000|2025-02-05 13:20:00|386.4|386.25|386.6|386.4|386.6|386.4|386.4|386.25|6
1738761900000|2025-02-05 13:25:00|386.55|386.45|386.65|386.45|386.7|386.5|386.55|386.4|4
1738762200000|2025-02-05 13:30:00|386.7|386.5|386.45|386.25|386.75|386.55|386.4|386.25|9
1738762500000|2025-02-05 13:35:00|386.5|386.3|386.5|386.3|386.55|386.4|386.4|386.25|0
1738762800000|2025-02-05 13:40:00|386.55|386.35|386.6|386.4|386.6|386.45|386.55|386.3|0
1738763100000|2025-02-05 13:45:00|386.55|386.45|386.55|386.35|386.6|386.45|386.5|386.35|1
1738763400000|2025-02-05 13:50:00|386.6|386.4|386.55|386.35|386.6|386.45|386.5|386.3|2
1738763700000|2025-02-05 13:55:00|386.6|386.4|386.5|386.35|386.6|386.4|386.5|386.3|1
1738764000000|2025-02-05 14:00:00|386.55|386.4|386.2|386|386.6|386.45|386.05|385.85|219
1738764300000|2025-02-05 14:05:00|386.25|386.05|386.45|386.25|386.45|386.25|386.25|386.05|103
1738764600000|2025-02-05 14:10:00|386.3|386.15|386.2|386|386.35|386.15|386.2|386|29
1738764900000|2025-02-05 14:15:00|386.25|386.05|386.2|386.05|386.3|386.1|386.2|386.05|12
1738765200000|2025-02-05 14:20:00|386.25|386.1|386.25|386.05|386.3|386.15|386.2|386|3
1738765500000|2025-02-05 14:25:00|386.2|386.1|386.2|386.05|386.3|386.1|386.15|386|25
1738765800000|2025-02-05 14:30:00|386.25|386.1|386.25|386.05|386.6|386.4|386.05|385.85|143
1738766100000|2025-02-05 14:35:00|386.3|386|386.65|386.4|386.75|386.55|386.3|386|16
1738766400000|2025-02-05 14:40:00|386.6|386.35|386.1|385.9|386.65|386.45|386.1|385.9|116
1738766700000|2025-02-05 14:45:00|386.15|385.95|385.8|385.6|386.55|386.2|385.75|385.6|45
1738767000000|2025-02-05 14:50:00|385.75|385.5|385.3|385.1|385.75|385.5|385.25|385.05|77
1738767300000|2025-02-05 14:55:00|385.35|385.15|385.65|385.15|385.95|385.3|385.1|384.9|67
1738767600000|2025-02-05 15:00:00|385.7|385.2|384.9|384.7|386.15|385.65|384.9|384.7|86
1738767900000|2025-02-05 15:05:00|384.85|384.65|385.05|384.85|385.05|384.85|384.75|384.6|100
1738768200000|2025-02-05 15:10:00|385.15|384.9|385.45|385.3|385.45|385.3|385.15|384.9|21
1738768500000|2025-02-05 15:15:00|385.55|385.25|385.55|385.35|385.65|385.4|385.4|385.2|9
1738768800000|2025-02-05 15:20:00|385.6|385.4|385.85|385.65|385.85|385.65|385.5|385.3|22
1738769100000|2025-02-05 15:25:00|385.9|385.7|386|385.8|386|385.8|385.75|385.55|41
1738769400000|2025-02-05 15:30:00|386.05|385.85|386.05|385.9|386.1|385.9|385.75|385.55|62
1738769700000|2025-02-05 15:35:00|386|385.85|386.15|386|386.2|386|386|385.85|51
1738770000000|2025-02-05 15:40:00|386.1|385.95|386.3|386.1|386.3|386.15|386.1|385.95|34
1738770300000|2025-02-05 15:45:00|386.25|386.05|386.15|386|386.35|386.15|386.1|385.9|22
1738770600000|2025-02-05 15:50:00|386.25|386.05|386.25|386.05|386.35|386.2|386.2|386|10
1738770900000|2025-02-05 15:55:00|386.3|386.1|386.25|386.05|386.3|386.1|386.15|386|18
1738771200000|2025-02-05 16:00:00|386.2|386|386.25|386.1|386.45|386.25|386.05|385.9|98
1738771500000|2025-02-05 16:05:00|386.3|386.05|386.3|386.1|386.35|386.15|386.15|386|15
1738771800000|2025-02-05 16:10:00|386.25|386.15|386.2|386.05|386.35|386.15|386.1|385.95|24
1738772100000|2025-02-05 16:15:00|386.15|386|386|385.85|386.2|386|385.85|385.7|8
1738772400000|2025-02-05 16:20:00|385.95|385.8|386.05|385.85|386.15|385.95|385.95|385.8|14
1738772700000|2025-02-05 16:25:00|386|385.9|386.3|386.1|386.35|386.15|386|385.8|36
1738773000000|2025-02-05 16:30:00|386.35|386.15|386.3|386.1|386.35|386.15|386.15|385.95|14
1738773300000|2025-02-05 16:35:00|386.25|386.15|386.2|386|386.4|386.2|386.2|386|30
1738773600000|2025-02-05 16:40:00|386.25|386.05|386.35|386.15|386.45|386.3|386.15|386|39
1738773900000|2025-02-05 16:45:00|386.3|386.1|386.35|386.15|386.35|386.15|386.2|386.05|6
1738774200000|2025-02-05 16:50:00|386.4|386.2|386.45|386.25|386.45|386.25|386.35|386.15|11
1738774500000|2025-02-05 16:55:00|386.4|386.3|386.55|386.35|386.55|386.35|386.4|386.2|14
1738774800000|2025-02-05 17:00:00|386.6|386.4|386.6|386.4|386.6|386.45|386.55|386.35|4
1738775100000|2025-02-05 17:05:00|386.55|386.35|386.35|386.2|386.55|386.4|386.35|386.2|46
1738775400000|2025-02-05 17:10:00|386.3|386.15|386.2|386.05|386.35|386.15|386.2|386.05|14
1738775700000|2025-02-05 17:15:00|386.15|386|386.25|386.05|386.25|386.05|386.1|385.95|23
1738776000000|2025-02-05 17:20:00|386.2|386|386|385.8|386.2|386|385.95|385.75|29
1738776300000|2025-02-05 17:25:00|385.95|385.75|386|385.85|386.15|385.95|385.95|385.75|11
1738776600000|2025-02-05 17:30:00|386.05|385.8|385.95|385.8|386.1|385.9|385.95|385.8|5
1738776900000|2025-02-05 17:35:00|386|385.85|386.05|385.85|386.1|385.95|385.95|385.85|21
1738777200000|2025-02-05 17:40:00|386|385.9|386|385.8|386.05|385.9|385.95|385.75|1
1738777500000|2025-02-05 17:45:00|386.05|385.85|386.1|385.9|386.1|385.95|386|385.8|15
1738777800000|2025-02-05 17:50:00|386.05|385.95|386.05|385.9|386.1|385.95|385.9|385.75|13
1738778100000|2025-02-05 17:55:00|386|385.85|386.05|385.85|386.05|385.9|386|385.85|12
1738778400000|2025-02-05 18:00:00|386.1|385.9|386.1|385.9|386.15|386|386.05|385.85|13
1738778700000|2025-02-05 18:05:00|386.05|385.95|386|385.8|386.1|385.95|385.95|385.8|12
1738779000000|2025-02-05 18:10:00|385.95|385.85|386|385.85|386.05|385.85|385.9|385.75|8
1738779300000|2025-02-05 18:15:00|386.05|385.9|386.1|385.95|386.1|385.95|386|385.8|14
1738779600000|2025-02-05 18:20:00|386.15|386|386.15|385.95|386.15|386|386.1|385.95|33
1738779900000|2025-02-05 18:25:00|386.1|385.9|386.1|385.9|386.15|385.95|386|385.85|16
1738780200000|2025-02-05 18:30:00|386.05|385.85|386.25|386.05|386.25|386.05|386.05|385.85|16
1738780500000|2025-02-05 18:35:00|386.3|386.1|386.25|386.05|386.3|386.15|386.25|386.05|5
1738780800000|2025-02-05 18:40:00|386.2|386|386|385.8|386.25|386.05|385.95|385.75|24
1738781100000|2025-02-05 18:45:00|385.95|385.75|386|385.85|386.05|385.85|385.9|385.75|5
1738781400000|2025-02-05 18:50:00|386.05|385.9|386.05|385.85|386.1|385.9|386|385.8|4
1738781700000|2025-02-05 18:55:00|386.1|385.9|386.05|385.85|386.1|385.95|386|385.85|6
1738782000000|2025-02-05 19:00:00|386.1|385.9|386.1|385.9|386.15|385.95|386.05|385.85|6
1738782300000|2025-02-05 19:05:00|386.05|385.95|386.15|386|386.15|386|386.05|385.95|1
1738782600000|2025-02-05 19:10:00|386.1|385.95|386.2|386.05|386.2|386.05|386.1|385.95|17
1738782900000|2025-02-05 19:15:00|386.25|386|386.2|386|386.25|386.1|386.15|386|8
1738783200000|2025-02-05 19:20:00|386.15|385.95|386.15|386|386.2|386|386.15|385.95|7
1738783500000|2025-02-05 19:25:00|386.1|385.95|386.05|385.9|386.1|386|386.05|385.9|3
1738783800000|2025-02-05 19:30:00|386.1|385.85|386.05|385.9|386.1|385.95|386.05|385.85|6
1738784100000|2025-02-05 19:35:00|386.1|385.95|386.2|386|386.2|386|386.1|385.9|7
1738784400000|2025-02-05 19:40:00|386.15|386.05|386.2|386|386.2|386.05|386.1|385.95|9
1738784700000|2025-02-05 19:45:00|386.15|385.95|386.15|385.95|386.15|386|386.1|385.95|7
1738785000000|2025-02-05 19:50:00|386.1|385.85|386|385.8|386.15|385.9|386|385.8|13
1738785300000|2025-02-05 19:55:00|385.95||386||386.05||385.95||15
1738785600000|2025-02-05 20:00:00|386.05||386||386.05||386||4
1738785900000|2025-02-05 20:05:00|386.05||386||386.05||386||4
1738786200000|2025-02-05 20:10:00|386.05||386.05||386.05||386.05||2
1738786500000|2025-02-05 20:15:00|||||||||1
1738786800000|2025-02-05 20:20:00|386.1|385.9|386.25|386.1|386.3|386.1|386.1|385.9|27
1738787100000|2025-02-05 20:25:00|386.3|386.05|386.25|386.05|386.35|386.15|386.25|386.05|7
1738787400000|2025-02-05 20:30:00|386.2|386.1|386.3|386.1|386.3|386.15|386.2|386.05|8
1738787700000|2025-02-05 20:35:00|386.25|386.05|386.05|385.9|386.3|386.15|386.05|385.9|18
1738788000000|2025-02-05 20:40:00|386|385.85|385.85|385.65|386.05|385.85|385.85|385.65|27
1738788300000|2025-02-05 20:45:00|385.8|385.7|385.8|385.6|386|385.7|385.8|385.6|36
1738788600000|2025-02-05 20:50:00|385.7|385.55|385.8|385.55|385.8|385.55|385.55|385.4|41
1738788900000|2025-02-05 20:55:00|385.85|385.6|385.9|385.6|386.1|385.8|385.75|385.4|36
1738789200000|2025-02-05 21:00:00|385.85|385.5|385.65|385.3|386|385.5|385.65|385.3|4
1738789500000|2025-02-05 21:05:00||385.35||385.35||385.4||385.3|0
1738789800000|2025-02-05 21:10:00|385.55|385.25|385.85|385.25|385.85|385.4|385.55|385.25|14
1738790100000|2025-02-05 21:15:00|385.95|385.35|385.95|385.35|386.05|385.45|385.95|385.35|0
1738790400000|2025-02-05 21:20:00|385.85|385.25|385.85|385.25|385.95|385.35|385.85|385.25|0
1738791900000|2025-02-05 21:45:00|385.75|385.15|385.85|385.25|385.85|385.25|385.75|385.15|0
1738792200000|2025-02-05 21:50:00|385.95|385.35|385.95|385.35|385.95|385.35|385.95|385.35|0
1738793400000|2025-02-05 22:10:00|385.85|385.25|385.95|385.35|385.95|385.35|385.85|385.25|0
1738795500000|2025-02-05 22:45:00|385.85|385.25|385.85|385.25|385.95|385.35|385.85|385.25|0
1738796100000|2025-02-05 22:55:00|385.95|385.35|385.85|385.25|385.95|385.35|385.85|385.25|0
1738796700000|2025-02-05 23:05:00|385.75|385.15|385.75|385.15|385.85|385.25|385.75|385.15|0
1738797000000|2025-02-05 23:10:00|385.85|385.25|385.85|385.25|385.85|385.25|385.75|385.15|0
1738797300000|2025-02-05 23:15:00|385.75|385.15|386.15|385.55|386.15|385.55|385.75|385.15|0
1738797600000|2025-02-05 23:20:00|386.25|385.65|386.25|385.65|386.25|385.65|386.15|385.55|0
1738797900000|2025-02-05 23:25:00|386.15|385.55|386.15|385.55|386.25|385.65|386.15|385.55|0
1738798200000|2025-02-05 23:30:00|386.25|385.65|386.15|385.55|386.25|385.65|386.05|385.45|0
1738798500000|2025-02-05 23:35:00|386.05|385.45|386.15|385.55|386.15|385.55|386.05|385.45|0
1738798800000|2025-02-05 23:40:00|386.05|385.45|386.15|385.55|386.15|385.55|386.05|385.45|0
1738799100000|2025-02-05 23:45:00|386.25|385.65|386.25|385.65|386.25|385.65|386.15|385.55|0
1738800000000|2025-02-06 00:00:00|386.35|385.75|386.45|385.85|386.45|385.85|386.25|385.65|0
1738800600000|2025-02-06 00:10:00|386.55|385.95|386.55|385.95|386.55|385.95|386.55|385.95|0
1738801200000|2025-02-06 00:20:00|386.65|386.05|386.55|385.95|386.65|386.05|386.55|385.95|0
1738801500000|2025-02-06 00:25:00|386.65|386.05|386.65|386.05|386.65|386.05|386.55|385.95|0
1738801800000|2025-02-06 00:30:00|386.25|385.8|386.55|386.35|386.8|386.65|386|385.8|336
1738802100000|2025-02-06 00:35:00|386.5|386.3|386.2|386|386.5|386.3|386.15|385.95|143
1738802400000|2025-02-06 00:40:00|386.15|386.05|386.15|385.95|386.3|386.1|386.1|385.9|77
1738802700000|2025-02-06 00:45:00|386.1|386|385.95|385.75|386.1|386|385.75|385.6|97
1738803000000|2025-02-06 00:50:00|386|385.8|385.85|385.7|386|385.85|385.75|385.6|61
1738803300000|2025-02-06 00:55:00|386.1|385.9|386.35|386.2|386.35|386.2|386|385.85|157
1738803600000|2025-02-06 01:00:00|386.4|386.25|385.6|385.4|386.55|386.4|385.5|385.35|523
1738803900000|2025-02-06 01:05:00|385.65|385.5|385.75|385.55|385.95|385.75|385.6|385.4|281
1738804200000|2025-02-06 01:10:00|385.8|385.6|386.1|385.95|386.1|385.95|385.7|385.5|179
1738804500000|2025-02-06 01:15:00|386.15|386|386.3|386.1|386.45|386.25|386.15|386|137
1738804800000|2025-02-06 01:20:00|386.35|386.15|386.05|385.85|386.5|386.35|386|385.8|183
1738805100000|2025-02-06 01:25:00|386|385.75|385.7|385.55|386.05|385.75|385.65|385.45|142
1738805400000|2025-02-06 01:30:00|385.75|385.5|385.95|385.8|386.1|385.9|385.75|385.5|155
1738805700000|2025-02-06 01:35:00|385.9|385.75|385.6|385.45|385.95|385.75|385.6|385.45|154
1738806000000|2025-02-06 01:40:00|385.55|385.4|385.6|385.45|385.65|385.5|385.5|385.3|97
1738806300000|2025-02-06 01:45:00|385.55|385.4|385.4|385.25|385.6|385.45|385.35|385.15|209
1738806600000|2025-02-06 01:50:00|385.45|385.2|385.45|385.3|385.45|385.3|385|384.8|160
1738806900000|2025-02-06 01:55:00|385.5|385.35|385.75|385.6|385.9|385.7|385.5|385.3|139
1738807200000|2025-02-06 02:00:00|385.8|385.65|385.7|385.55|385.9|385.7|385.65|385.45|142
1738807500000|2025-02-06 02:05:00|385.75|385.6|385.85|385.7|386|385.85|385.7|385.5|120
1738807800000|2025-02-06 02:10:00|385.9|385.75|385.7|385.55|385.95|385.75|385.6|385.45|61
1738808100000|2025-02-06 02:15:00|385.75|385.6|386.15|386|386.15|386|385.75|385.6|85
1738808400000|2025-02-06 02:20:00|386.1|385.95|386.15|386|386.15|386|386.05|385.9|67
1738808700000|2025-02-06 02:25:00|386.2|386.05|386.55|386.35|386.55|386.4|386.2|386.05|202
1738809000000|2025-02-06 02:30:00|386.5|386.25|386.65|386.5|386.65|386.5|386.45|386.25|132
1738809300000|2025-02-06 02:35:00|386.7|386.55|386.8|386.65|386.8|386.65|386.65|386.5|104
1738809600000|2025-02-06 02:40:00|386.75|386.6|386.55|386.4|386.8|386.6|386.55|386.35|80
1738809900000|2025-02-06 02:45:00|386.6|386.45|386.45|386.3|386.6|386.45|386.4|386.25|64
1738810200000|2025-02-06 02:50:00|386.5|386.35|386.8|386.6|386.8|386.6|386.5|386.35|71
1738810500000|2025-02-06 02:55:00|386.75|386.55|386.7|386.5|386.8|386.65|386.45|386.3|139
1738810800000|2025-02-06 03:00:00|386.65|386.4|386.55|386.4|386.65|386.4|386.45|386.3|86
1738811100000|2025-02-06 03:05:00|386.5|386.35|386.2|386.05|386.5|386.35|386.1|385.95|144
1738811400000|2025-02-06 03:10:00|386.15|386|386|385.8|386.15|386|385.9|385.7|83
1738811700000|2025-02-06 03:15:00|385.95|385.85|386|385.8|386.05|385.9|385.9|385.7|97
1738812000000|2025-02-06 03:20:00|385.95|385.85|385.95|385.8|386.05|385.9|385.95|385.8|72
1738812300000|2025-02-06 03:25:00|385.9|385.75|386|385.85|386.05|385.9|385.9|385.75|78
1738812600000|2025-02-06 03:30:00|386.05|385.9|386.25|386.1|386.25|386.1|386.05|385.9|75
1738812900000|2025-02-06 03:35:00|386.2|386.05|386.2|386.05|386.3|386.15|386.2|386.05|100
1738813200000|2025-02-06 03:40:00|386.15|386|386.2|386.05|386.25|386.1|386.1|385.95|77
1738813500000|2025-02-06 03:45:00|386.15|386|386.2|386.05|386.2|386.05|386.15|386|25
1738813800000|2025-02-06 03:50:00|386.25|386|386.25|386.1|386.25|386.1|386.25|386|33
1738814100000|2025-02-06 03:55:00|386.3|386.15|386.25|386.1|386.3|386.15|386.25|386.1|47
1738814400000|2025-02-06 04:00:00|386.2|386.05|386.35|386.2|386.35|386.2|386.2|386.05|45
1738814700000|2025-02-06 04:05:00|386.3|386.15|386.4|386.25|386.45|386.3|386.3|386.15|55
1738815000000|2025-02-06 04:10:00|386.45|386.3|386.45|386.3|386.45|386.3|386.45|386.3|35
1738815300000|2025-02-06 04:15:00|386.5|386.35|386.45|386.3|386.5|386.35|386.45|386.3|62
1738815600000|2025-02-06 04:20:00|386.5|386.35|386.55|386.4|386.55|386.4|386.45|386.35|53
1738815900000|2025-02-06 04:25:00|386.6|386.35|386.5|386.35|386.6|386.35|386.5|386.35|69
1738816200000|2025-02-06 04:30:00|||||||||30
1738816500000|2025-02-06 04:35:00|386.55|386.4|386.55|386.4|386.55|386.4|386.5|386.4|83
1738816800000|2025-02-06 04:40:00|||||||||17
1738817100000|2025-02-06 04:45:00|386.5|386.35|386.5|386.35|386.5|386.35|386.5|386.35|141
1738817400000|2025-02-06 04:50:00|386.55|386.4|386.55|386.4|386.55|386.4|386.55|386.4|40
1738817700000|2025-02-06 04:55:00|||||||||35
1738818000000|2025-02-06 05:00:00|386.6|386.45|386.25|386.1|386.9|386.7|386.25|386.1|445
1738818300000|2025-02-06 05:05:00|386.3|386.05|386.05|385.9|386.3|386.1|386.05|385.85|85
1738818600000|2025-02-06 05:10:00|386|385.85|386.05|385.85|386.05|385.9|385.95|385.75|114
1738818900000|2025-02-06 05:15:00|386|385.9|386.05|385.9|386.1|385.95|386|385.85|99
1738819200000|2025-02-06 05:20:00|386.1|385.95|386.2|386.05|386.2|386.05|386.1|385.95|104
1738819500000|2025-02-06 05:25:00|386.25|386.1|386.1|385.95|386.25|386.1|386.1|385.95|95
1738819800000|2025-02-06 05:30:00|386.05|385.9|386.05|385.9|386.1|385.95|386.05|385.9|107
1738820100000|2025-02-06 05:35:00|385.95|385.8|385.9|385.75|385.95|385.8|385.9|385.75|71
1738820400000|2025-02-06 05:40:00|385.95|385.8|386|385.85|386.05|385.85|385.9|385.75|115
1738820700000|2025-02-06 05:45:00|386.05|385.9|386.1|385.95|386.1|385.95|386.05|385.9|80
1738821000000|2025-02-06 05:50:00|386.15|385.9|386.1|385.95|386.15|385.95|386.1|385.9|56
1738821300000|2025-02-06 05:55:00|386.05|385.9|386.05|385.9|386.05|385.9|386|385.85|82
1738821600000|2025-02-06 06:00:00|386.1|385.95|386.1|385.95|386.25|386.1|386.1|385.95|105
1738821900000|2025-02-06 06:05:00|386.15|386|386|385.85|386.15|386|386|385.85|63
1738822200000|2025-02-06 06:10:00|385.95|385.8|385.85|385.7|385.95|385.8|385.85|385.7|101
1738822500000|2025-02-06 06:15:00|385.9|385.75|385.95|385.8|385.95|385.8|385.9|385.75|134
1738822800000|2025-02-06 06:20:00|385.9|385.75|385.9|385.75|385.9|385.75|385.9|385.75|77
1738823100000|2025-02-06 06:25:00|385.95|385.8|385.9|385.75|385.95|385.8|385.9|385.75|176
1738823400000|2025-02-06 06:30:00|385.95|385.8|385.95|385.8|385.95|385.8|385.95|385.8|66
1738823700000|2025-02-06 06:35:00|386.05|385.9|385.95|385.8|386.15|386|385.95|385.8|220
1738824000000|2025-02-06 06:40:00|385.9|385.75|385.85|385.7|385.9|385.75|385.85|385.7|67
1738824300000|2025-02-06 06:45:00|385.95|385.75|386|385.85|386|385.85|385.95|385.75|144
1738824600000|2025-02-06 06:50:00|386.05|385.9|386.05|385.9|386.1|385.95|386|385.85|174
1738824900000|2025-02-06 06:55:00|386.1|385.95|386.15|386|386.25|386.1|386.1|385.95|123
1738825200000|2025-02-06 07:00:00|386.2|386.05|386.35|386.2|386.35|386.2|386.2|386|75
1738825500000|2025-02-06 07:05:00|386.4|386.25|386.5|386.35|386.55|386.35|386.4|386.25|86
1738825800000|2025-02-06 07:10:00|386.55|386.4|386.3|386.1|386.55|386.4|386.25|386.05|175
1738826100000|2025-02-06 07:15:00|386.25|386.15|386.2|386|386.35|386.2|386.15|386|102
1738826400000|2025-02-06 07:20:00|386.15|386.05|386.2|386.05|386.2|386.05|386.1|385.95|89
1738826700000|2025-02-06 07:25:00|386.1|385.95|386|385.85|386.1|385.95|386|385.8|89
1738827000000|2025-02-06 07:30:00|386.05|385.9|386.15|386|386.15|386|386.05|385.9|84
1738827300000|2025-02-06 07:35:00|386.1|385.95|386.1|385.95|386.15|386|386|385.85|160
1738827600000|2025-02-06 07:40:00|386.15|386|386.2|386.05|386.2|386.05|386.15|386|94
1738827900000|2025-02-06 07:45:00|386.15|386|386.1|385.9|386.15|386|386.1|385.9|146
1738828200000|2025-02-06 07:50:00|386.2|386|386.3|386.15|386.3|386.15|386.2|386|84
1738828500000|2025-02-06 07:55:00|386.35|386.2|386.45|386.3|386.45|386.3|386.35|386.2|93
1738828800000|2025-02-06 08:00:00|386.3|386.15|386.3|386.15|386.4|386.25|386.25|386.1|251
1738829100000|2025-02-06 08:05:00|386.35|386.2|386.4|386.25|386.4|386.25|386.3|386.15|92
1738829400000|2025-02-06 08:10:00|386.35|386.2|386.3|386.15|386.35|386.2|386.25|386.1|112
1738829700000|2025-02-06 08:15:00|386.35|386.2|386.35|386.2|386.4|386.25|386.3|386.15|126
1738830000000|2025-02-06 08:20:00|386.4|386.25|386.25|386.05|386.4|386.25|386.2|386.05|132
1738830300000|2025-02-06 08:25:00|386.2|386.1|386.2|386.05|386.3|386.15|386.2|386.05|126
1738830600000|2025-02-06 08:30:00|386.25|386.1|386.35|386.2|386.35|386.2|386.25|386.1|109
1738830900000|2025-02-06 08:35:00|386.4|386.25|386.35|386.2|386.5|386.35|386.35|386.2|220
1738831200000|2025-02-06 08:40:00|386.4|386.25|386.4|386.25|386.45|386.3|386.3|386.15|141
1738831500000|2025-02-06 08:45:00|386.45|386.3|386.6|386.45|386.65|386.45|386.45|386.3|172
1738831800000|2025-02-06 08:50:00|386.65|386.5|386.65|386.45|386.8|386.65|386.55|386.4|510
1738832100000|2025-02-06 08:55:00|386.6|386.5|386.45|386.25|386.7|386.55|386.35|386.2|422
1738832400000|2025-02-06 09:00:00|386.5|386.3|386.5|386.3|386.75|386.55|386.4|386.2|804
1738832700000|2025-02-06 09:05:00|386.55|386.35|386.6|386.45|386.6|386.45|386.5|386.35|159
1738833000000|2025-02-06 09:10:00|386.65|386.5|386.85|386.7|386.85|386.7|386.65|386.5|128
1738833300000|2025-02-06 09:15:00|386.8|386.65|386.65|386.5|386.8|386.65|386.65|386.5|140
1738833600000|2025-02-06 09:20:00|386.85|386.25|386.75|386.15|386.95|386.35|386.75|386.15|0
1738833900000|2025-02-06 09:25:00|386.85|386.25|386.85|386.25|386.85|386.25|386.75|386.15|25
1738834200000|2025-02-06 09:30:00|386.75|386.15|386.85|386.25|386.85|386.25|386.75|386.15|0
1738834500000|2025-02-06 09:35:00|386.95|386.35|386.85|386.25|386.95|386.35|386.85|386.25|0
1738834800000|2025-02-06 09:40:00|386.75|386.15|386.75|386.15|386.85|386.25|386.75|386.15|0
1738835100000|2025-02-06 09:45:00|386.85|386.25|386.75|386.15|386.85|386.25|386.75|386.15|0
1738835400000|2025-02-06 09:50:00|386.55|386.4|386.65|386.45|386.7|386.5|386.5|386.2|26
1738835700000|2025-02-06 09:55:00|386.6|386.5|386.7|386.5|386.7|386.5|386.6|386.45|3
1738836000000|2025-02-06 10:00:00|386.75|386.55|386.8|386.6|386.8|386.65|386.75|386.5|13
1738836300000|2025-02-06 10:05:00|386.75||386.8||386.85||386.75||3
1738836600000|2025-02-06 10:10:00|386.85|386.65|386.8|386.6|386.85|386.7|386.75|386.6|21
1738836900000|2025-02-06 10:15:00|386.75|386.65|386.8|386.65|386.85|386.7|386.75|386.6|36
1738837200000|2025-02-06 10:20:00|386.85|386.7|386.85|386.7|386.9|386.75|386.8|386.7|26
1738837500000|2025-02-06 10:25:00|386.9|386.75|386.8|386.65|386.9|386.75|386.8|386.65|23
1738837800000|2025-02-06 10:30:00|386.85|386.7|386.7|386.55|386.85|386.7|386.65|386.5|31
1738838100000|2025-02-06 10:35:00|386.75|386.6|386.8|386.65|386.85|386.7|386.75|386.6|17
1738838400000|2025-02-06 10:40:00|386.85|386.7|386.8|386.65|386.9|386.75|386.8|386.65|11
1738838700000|2025-02-06 10:45:00|386.85|386.7|386.85|386.65|386.85|386.7|386.8|386.65|14
1738839000000|2025-02-06 10:50:00|386.8|386.6|386.65|386.5|386.85|386.6|386.65|386.45|35
1738839300000|2025-02-06 10:55:00|386.6|386.45|386.65|386.45|386.7|386.5|386.6|386.4|17
1738839600000|2025-02-06 11:00:00|386.6|386.4|386.5|386.35|386.65|386.45|386.45|386.3|37
1738839900000|2025-02-06 11:05:00|386.55|386.4|386.55|386.4|386.65|386.5|386.55|386.35|8
1738840200000|2025-02-06 11:10:00|386.6|386.45|386.6|386.4|386.65|386.5|386.55|386.4|11
1738840500000|2025-02-06 11:15:00|386.55||386.6||386.65||386.55||0
1738840800000|2025-02-06 11:20:00|386.55|386.45|386.6|386.45|386.6|386.45|386.55|386.45|4
1738841100000|2025-02-06 11:25:00|386.55|386.4|386.6|386.4|386.6|386.45|386.55|386.4|19
1738841400000|2025-02-06 11:30:00|386.65|386.45|386.55|386.35|386.65|386.5|386.45|386.3|24
1738841700000|2025-02-06 11:35:00|386.6|386.4|386.6|386.45|386.65|386.5|386.6|386.4|10
1738842000000|2025-02-06 11:40:00|386.55|386.4|386.65|386.45|386.65|386.5|386.55|386.4|9
1738842300000|2025-02-06 11:45:00|386.6|386.5|386.6|386.4|386.65|386.5|386.5|386.35|25
1738842600000|2025-02-06 11:50:00|386.55|386.45|386.6|386.45|386.65|386.45|386.55|386.4|5
1738842900000|2025-02-06 11:55:00|386.55|386.4|386.65|386.5|386.7|386.5|386.5|386.35|12
1738843200000|2025-02-06 12:00:00|386.7|386.45|386.5|386.35|386.7|386.45|386.5|386.3|34
1738843500000|2025-02-06 12:05:00|386.55|386.4|386.6|386.45|386.6|386.45|386.55|386.35|9
1738843800000|2025-02-06 12:10:00|386.55|386.4|386.65|386.5|386.65|386.5|386.55|386.4|16
1738844100000|2025-02-06 12:15:00|386.6|386.45|386.6|386.4|386.6|386.45|386.5|386.35|9
1738844400000|2025-02-06 12:20:00|386.65||386.65||386.65||386.6||1
1738844700000|2025-02-06 12:25:00|386.7|386.45|386.8|386.6|386.8|386.6|386.7|386.45|8
1738845000000|2025-02-06 12:30:00|386.85|386.65|386.65|386.45|386.85|386.65|386.6|386.45|25
1738845300000|2025-02-06 12:35:00|386.6|386.4|386.7|386.5|386.7|386.5|386.55|386.4|20
1738845600000|2025-02-06 12:40:00|386.65|386.55|386.8|386.6|386.8|386.6|386.65|386.55|5
1738845900000|2025-02-06 12:45:00|386.75|386.5|386.6|386.4|386.8|386.5|386.6|386.4|55
1738846200000|2025-02-06 12:50:00|386.65|386.45|386.7|386.55|386.75|386.55|386.6|386.4|7
1738846500000|2025-02-06 12:55:00|386.75|386.6|386.8|386.6|386.8|386.6|386.75|386.6|1
1738846800000|2025-02-06 13:00:00|386.75|386.55|386.75|386.6|386.75|386.6|386.75|386.55|5
1738847100000|2025-02-06 13:05:00|386.7|386.55|386.7|386.5|386.7|386.55|386.6|386.45|10
1738847400000|2025-02-06 13:10:00|386.75|386.55|386.7|386.55|386.8|386.6|386.7|386.55|9
1738847700000|2025-02-06 13:15:00|386.75|386.5|386.65|386.5|386.75|386.55|386.65|386.5|14
1738848000000|2025-02-06 13:20:00|386.7|386.55|386.75|386.55|386.75|386.6|386.65|386.5|48
1738848300000|2025-02-06 13:25:00|386.7|386.6|386.75|386.55|386.75|386.6|386.7|386.55|10
1738848600000|2025-02-06 13:30:00|386.8|386.6|386.8|386.65|386.85|386.7|386.75|386.55|20
1738848900000|2025-02-06 13:35:00|386.75|386.6|386.7|386.55|386.8|386.65|386.7|386.55|10
1738849200000|2025-02-06 13:40:00|386.75|386.5|386.55|386.35|386.75|386.5|386.5|386.35|25
1738849500000|2025-02-06 13:45:00|386.5|386.4|386.75|386.55|386.85|386.7|386.5|386.4|151
1738849800000|2025-02-06 13:50:00|386.7|386.5|386.8|386.65|386.85|386.65|386.7|386.5|57
1738850100000|2025-02-06 13:55:00|386.85|386.7|386.9|386.75|386.95|386.8|386.85|386.65|27
1738850400000|2025-02-06 14:00:00|386.95|386.8|387.05|386.85|387.05|386.9|386.9|386.7|31
1738850700000|2025-02-06 14:05:00|387|386.9|387|386.8|387.05|386.9|386.95|386.8|32
1738851000000|2025-02-06 14:10:00|387.05|386.85|387.05|386.85|387.05|386.9|387|386.8|19
1738851300000|2025-02-06 14:15:00|387.1|386.9|387.2|387|387.2|387|387.05|386.9|25
1738851600000|2025-02-06 14:20:00|387.15|386.95|387.15|386.95|387.15|387|387.1|386.95|8
1738851900000|2025-02-06 14:25:00|387.2|387|387.15|386.95|387.2|387.05|387.05|386.9|19
1738852200000|2025-02-06 14:30:00|387.1|386.9|386.8|386.6|387.1|386.9|386.7|386.5|184
1738852500000|2025-02-06 14:35:00|386.85|386.65|386.8|386.6|386.85|386.7|386.7|386.5|34
1738852800000|2025-02-06 14:40:00|386.75|386.55|387.05|386.85|387.05|386.85|386.75|386.55|13
1738853100000|2025-02-06 14:45:00|387|386.9|386.9|386.7|387|386.9|386.85|386.7|18
1738853400000|2025-02-06 14:50:00|386.85|386.65|386.85|386.65|386.95|386.8|386.8|386.65|26
1738853700000|2025-02-06 14:55:00|386.8|386.6|386.6|386.45|386.8|386.65|386.5|386.35|52
1738854000000|2025-02-06 15:00:00|386.65|386.4|386.55|386.35|386.7|386.55|386.55|386.35|31
1738854300000|2025-02-06 15:05:00|386.5|386.4|386.85|386.65|386.85|386.7|386.5|386.4|33
1738854600000|2025-02-06 15:10:00|386.8|386.7|386.85|386.65|386.9|386.7|386.75|386.6|9
1738854900000|2025-02-06 15:15:00|386.9|386.7|386.9|386.75|387|386.85|386.85|386.65|12
1738855200000|2025-02-06 15:20:00|386.95|386.8|386.7|386.5|387|386.85|386.7|386.5|13
1738855500000|2025-02-06 15:25:00|386.65|386.45|386.75|386.55|386.8|386.6|386.6|386.45|45
1738855800000|2025-02-06 15:30:00|386.7|386.5|386.7|386.55|386.8|386.6|386.6|386.45|44
1738856100000|2025-02-06 15:35:00|386.75|386.5|386.3|386.1|386.75|386.6|386.3|386.1|56
1738856400000|2025-02-06 15:40:00|386.35|386.15|386.4|386.25|386.6|386.45|386.3|386.15|15
1738856700000|2025-02-06 15:45:00|386.35|386.2|386.5|386.35|386.5|386.35|386.35|386.15|55
1738857000000|2025-02-06 15:50:00|386.55|386.3|386.55|386.35|386.6|386.45|386.5|386.25|21
1738857300000|2025-02-06 15:55:00|386.6|386.4|386.55|386.4|386.7|386.5|386.5|386.35|34
1738857600000|2025-02-06 16:00:00|386.5|386.35|386.65|386.5|386.65|386.5|386.5|386.3|12
1738857900000|2025-02-06 16:05:00|386.7|386.55|386.7|386.5|386.75|386.6|386.65|386.45|7
1738858200000|2025-02-06 16:10:00|386.75|386.55|386.7|386.55|386.75|386.6|386.65|386.45|7
1738858500000|2025-02-06 16:15:00|386.75|386.5|386.8|386.6|386.8|386.65|386.65|386.5|22
1738858800000|2025-02-06 16:20:00|386.85|386.65|386.65|386.45|386.9|386.75|386.6|386.45|54
1738859100000|2025-02-06 16:25:00|386.6|386.5|386.75|386.6|386.75|386.6|386.5|386.35|45
1738859400000|2025-02-06 16:30:00|386.8|386.55|386.6|386.45|386.8|386.6|386.55|386.4|37
1738859700000|2025-02-06 16:35:00|386.55|386.4|386.45|386.3|386.55|386.45|386.4|386.25|50
1738860000000|2025-02-06 16:40:00|386.5|386.25|386.35|386.15|386.5|386.35|386.35|386.15|12
1738860300000|2025-02-06 16:45:00|386.3|386.1|386.35|386.15|386.4|386.2|386.25|386.05|20
1738860600000|2025-02-06 16:50:00|386.3|386.1|386.3|386.15|386.4|386.2|386.3|386.1|3
1738860900000|2025-02-06 16:55:00|386.35|386.1|386.2|386.05|386.4|386.2|386.2|386.05|12
1738861200000|2025-02-06 17:00:00|386.15|386|386.2|386|386.2|386.05|386.1|385.95|19
1738861500000|2025-02-06 17:05:00|386.15|386.05|386.15|385.95|386.2|386.05|386.1|385.95|3
1738861800000|2025-02-06 17:10:00|386.1|386|386.05|385.9|386.1|386|386.05|385.85|4
1738862100000|2025-02-06 17:15:00|386.1|385.85|386.35|386.15|386.35|386.2|386.1|385.85|11
1738862400000|2025-02-06 17:20:00|386.4|386.2|386.35|386.2|386.4|386.25|386.35|386.15|5
1738862700000|2025-02-06 17:25:00|386.4|386.25|386.25|386.05|386.4|386.25|386.2|386.05|9
1738863000000|2025-02-06 17:30:00|386.2|386.1|386.3|386.1|386.3|386.1|386.2|386|13
1738863300000|2025-02-06 17:35:00|386.35|386.15|386.4|386.25|386.45|386.25|386.3|386.1|5
1738863600000|2025-02-06 17:40:00|386.35|386.2|386.4|386.2|386.4|386.25|386.35|386.15|10
1738863900000|2025-02-06 17:45:00|386.45|386.25|386.5|386.3|386.5|386.3|386.35|386.2|3
1738864200000|2025-02-06 17:50:00|386.45|386.35|386.5|386.3|386.55|386.35|386.45|386.3|0
1738864500000|2025-02-06 17:55:00|386.55|386.35|386.5|386.3|386.55|386.35|386.5|386.3|5
1738864800000|2025-02-06 18:00:00|386.45|386.35|386.3|386.15|386.45|386.35|386.3|386.15|35
1738865100000|2025-02-06 18:05:00|386.35|386.2|386.25|386.1|386.35|386.2|386.2|386.05|35
1738865400000|2025-02-06 18:10:00|386.3|386.15|386.15|385.95|386.3|386.15|386.1|385.95|29
1738865700000|2025-02-06 18:15:00|386.2|386|386.3|386.15|386.35|386.2|386.15|385.95|26
1738866000000|2025-02-06 18:20:00|386.35|386.1|386.15|386|386.35|386.15|386.15|386|6
1738866300000|2025-02-06 18:25:00|386.2|385.95|386.15|385.95|386.2|386|386.05|385.9|2
1738866600000|2025-02-06 18:30:00|386.2|386|386.15|386|386.2|386.05|386.15|385.95|1
1738866900000|2025-02-06 18:35:00|386.1|385.95|386|385.8|386.15|385.95|385.9|385.75|13
1738867200000|2025-02-06 18:40:00|385.95|385.75|386.1|385.9|386.15|385.95|385.9|385.75|5
1738867500000|2025-02-06 18:45:00|386.05|385.85|386.15|385.95|386.2|386|386|385.8|15
1738867800000|2025-02-06 18:50:00|386.1|386|386.2|386|386.2|386.05|386.1|386|20
1738868100000|2025-02-06 18:55:00|386.15|386.05|386.2|386.05|386.25|386.05|386.1|385.95|17
1738868400000|2025-02-06 19:00:00|386.15|386|386.25|386.05|386.35|386.15|386.15|386|5
1738868700000|2025-02-06 19:05:00|386.3|386.1|386.25|386.1|386.3|386.1|386.25|386.05|3
1738869000000|2025-02-06 19:10:00|386.2|386.05|386.2|386.05|386.2|386.1|386.2|386.05|3
1738869300000|2025-02-06 19:15:00|386.15|386|386.25|386.1|386.3|386.15|386.15|386|14
1738869600000|2025-02-06 19:20:00||386.05||386.05||386.1||386.05|1
1738869900000|2025-02-06 19:25:00|386.2|386|385.95|385.75|386.2|386.05|385.9|385.75|22
1738870200000|2025-02-06 19:30:00|385.9|385.7|385.65|385.45|385.9|385.7|385.55|385.4|40
1738870500000|2025-02-06 19:35:00|385.6|385.4|385.85|385.65|385.85|385.65|385.6|385.4|5
1738870800000|2025-02-06 19:40:00|385.8|385.6|385.7|385.5|385.8|385.7|385.65|385.45|9
1738871100000|2025-02-06 19:45:00|385.65|385.55|385.8|385.65|385.85|385.65|385.65|385.5|5
1738871400000|2025-02-06 19:50:00|385.85|385.7|385.8|385.65|385.9|385.7|385.8|385.6|10
1738871700000|2025-02-06 19:55:00|385.85|385.6|385.7|385.55|385.85|385.6|385.6|385.45|28
1738872000000|2025-02-06 20:00:00|385.75|385.5|385.75|385.55|385.8|385.6|385.65|385.45|16
1738872300000|2025-02-06 20:05:00|385.8|385.6|385.75|385.6|385.8|385.65|385.7|385.55|8
1738872600000|2025-02-06 20:10:00|385.8|385.65|385.9|385.75|385.9|385.75|385.8|385.65|9
1738872900000|2025-02-06 20:15:00|385.95|385.8|385.95|385.8|386|385.85|385.9|385.75|12
1738873200000|2025-02-06 20:20:00|385.9|385.75|386.1|385.95|386.1|385.95|385.9|385.75|15
1738873500000|2025-02-06 20:25:00|386.15|386|386.2|386.05|386.25|386.05|386.15|385.95|17
1738873800000|2025-02-06 20:30:00|386.25|386.1|386.25|386.05|386.3|386.1|386.2|386|41
1738874100000|2025-02-06 20:35:00|386.2|386.1|386.35|386.2|386.35|386.2|386.15|386|12
1738874400000|2025-02-06 20:40:00|386.3|386.15|386.3|386|386.4|386.25|386.2|386|67
1738874700000|2025-02-06 20:45:00|386.15|386.05|386.45|386.25|386.5|386.3|386.15|386.05|7
1738875000000|2025-02-06 20:50:00|386.5|386.3|386.7|386.55|386.7|386.55|386.5|386.3|12
1738875300000|2025-02-06 20:55:00|386.75|386.6|386.7|386.4|386.75|386.6|386.6|386.4|40
1738875600000|2025-02-06 21:00:00|386.65|386.35|386.4|386.05|386.7|386.35|386.35|386|5
1738875900000|2025-02-06 21:05:00|386.35|385.9|386.2|385.85|386.4|385.9|386.2|385.8|0
1738876200000|2025-02-06 21:10:00|386.3|385.9|386.35|385.75|386.45|385.9|386.3|385.75|1
1738876500000|2025-02-06 21:15:00|386.25|385.65|386.45|385.85|386.55|385.95|386.25|385.65|0
1738876800000|2025-02-06 21:20:00|386.55|385.95|386.45|385.85|386.55|385.95|386.45|385.85|0
1738877100000|2025-02-06 21:25:00|386.55|385.95|386.45|385.85|386.55|385.95|386.35|385.75|0
1738877400000|2025-02-06 21:30:00|386.55|385.95|386.55|385.95|386.55|385.95|386.45|385.85|0
1738877700000|2025-02-06 21:35:00|386.45|385.85|386.45|385.85|386.55|385.95|386.45|385.85|0
1738878000000|2025-02-06 21:40:00|386.35|385.75|386.45|385.85|386.45|385.85|386.35|385.75|0
1738878300000|2025-02-06 21:45:00|386.35|385.75|386.35|385.75|386.35|385.75|386.35|385.75|0
1738878600000|2025-02-06 21:50:00|386.25|385.65|386.25|385.65|386.35|385.75|386.25|385.65|0
1738878900000|2025-02-06 21:55:00|386.35|385.75|386.35|385.75|386.45|385.85|386.25|385.65|0
1738879800000|2025-02-06 22:10:00|386.25|385.65|386.35|385.75|386.35|385.75|386.25|385.65|0
1738880100000|2025-02-06 22:15:00|386.25|385.65|386.35|385.75|386.35|385.75|386.25|385.65|0
1738880700000|2025-02-06 22:25:00|386.25|385.65|386.25|385.65|386.25|385.65|386.25|385.65|0
1738881000000|2025-02-06 22:30:00|386.35|385.75|386.35|385.75|386.35|385.75|386.25|385.65|0
1738881300000|2025-02-06 22:35:00|386.25|385.65|386.25|385.65|386.25|385.65|386.25|385.65|0
1738882200000|2025-02-06 22:50:00|386.15|385.55|386.25|385.65|386.25|385.65|386.15|385.55|0
1738882500000|2025-02-06 22:55:00|386.28|385.68|386.28|385.68|386.28|385.68|386.28|385.68|0
1738882800000|2025-02-06 23:00:00|386.08|385.48|386.38|385.78|386.38|385.78|386.08|385.48|0
1738883100000|2025-02-06 23:05:00|386.28|385.68|386.58|385.98|386.58|385.98|386.28|385.68|0
1738883400000|2025-02-06 23:10:00|386.48|385.88|386.58|385.98|386.58|385.98|386.48|385.88|0
1738884300000|2025-02-06 23:25:00|386.68|386.08|386.58|385.98|386.68|386.08|386.58|385.98|0
1738886100000|2025-02-06 23:55:00|386.68|386.08|386.58|385.98|386.68|386.08|386.58|385.98|0
1738886400000|2025-02-07 00:00:00|386.68|386.08|386.68|386.08|386.68|386.08|386.68|386.08|0
1738886700000|2025-02-07 00:05:00|386.58|385.98|386.58|385.98|386.68|386.08|386.58|385.98|0
1738887000000|2025-02-07 00:10:00|386.68|386.08|386.68|386.08|386.68|386.08|386.68|386.08|0
1738887600000|2025-02-07 00:20:00|386.58|385.98|386.68|386.08|386.68|386.08|386.58|385.98|0
1738887900000|2025-02-07 00:25:00|386.58|385.98|386.68|386.08|386.68|386.08|386.58|385.98|0
1738888200000|2025-02-07 00:30:00|386.63|386.38|386.98|386.83|386.98|386.83|386.58|386.33|178
1738888500000|2025-02-07 00:35:00|386.93|386.78|386.88|386.73|386.98|386.83|386.73|386.58|69
1738888800000|2025-02-07 00:40:00|386.93|386.78|386.88|386.68|386.93|386.78|386.83|386.68|47
1738889100000|2025-02-07 00:45:00|386.83|386.63|386.43|386.23|386.83|386.63|386.43|386.23|55
1738889400000|2025-02-07 00:50:00|386.38|386.28|386.38|386.23|386.43|386.28|386.38|386.23|14
1738889700000|2025-02-07 00:55:00|386.33|386.18|386.28|386.13|386.38|386.23|386.23|386.03|112
1738890000000|2025-02-07 01:00:00|386.33|386.18|387.38|387.18|387.48|387.33|386.33|386.18|724
1738890300000|2025-02-07 01:05:00|387.33|387.13|387.28|387.13|387.68|387.53|387.03|386.88|416
1738890600000|2025-02-07 01:10:00|387.33|387.08|386.83|386.68|387.43|387.28|386.78|386.63|233
1738890900000|2025-02-07 01:15:00|386.88|386.78|386.98|386.83|387.08|386.88|386.68|386.53|221
1738891200000|2025-02-07 01:20:00|386.93|386.78|387.03|386.88|387.28|387.13|386.88|386.73|199
1738891500000|2025-02-07 01:25:00|387.08|386.93|387.03|386.88|387.08|386.93|387.03|386.83|103
1738891800000|2025-02-07 01:30:00|387.08|386.93|387.28|387.13|387.38|387.18|387.08|386.93|203
1738892100000|2025-02-07 01:35:00|387.23|387.08|387.28|387.13|387.28|387.13|387.18|387.03|162
1738892400000|2025-02-07 01:40:00|387.23|387.08|387.38|387.23|387.43|387.28|387.23|387.08|142
1738892700000|2025-02-07 01:45:00|387.43|387.28|387.38|387.23|387.48|387.33|387.38|387.23|126
1738893000000|2025-02-07 01:50:00|387.43|387.28|387.68|387.53|387.68|387.53|387.43|387.28|173
1738893300000|2025-02-07 01:55:00|387.73|387.48|387.53|387.38|387.73|387.53|387.48|387.28|168
1738893600000|2025-02-07 02:00:00|387.58|387.43|387.68|387.53|387.68|387.53|387.58|387.38|188
1738893900000|2025-02-07 02:05:00|387.63|387.48|387.33|387.18|387.63|387.48|387.28|387.13|128
1738894200000|2025-02-07 02:10:00|387.38|387.23|387.48|387.33|387.53|387.33|387.38|387.23|103
1738894500000|2025-02-07 02:15:00|387.43|387.28|387.53|387.38|387.58|387.43|387.43|387.28|158
1738894800000|2025-02-07 02:20:00|387.63|387.43|387.93|387.78|387.93|387.78|387.63|387.43|136
1738895100000|2025-02-07 02:25:00|387.98|387.83|388.08|387.93|388.18|387.98|387.98|387.83|137
1738895400000|2025-02-07 02:30:00|388.13|387.98|388.03|387.88|388.18|388.03|388.03|387.88|142
1738895700000|2025-02-07 02:35:00|387.98|387.83|387.93|387.78|388.08|387.93|387.93|387.73|147
1738896000000|2025-02-07 02:40:00|387.98|387.83|387.93|387.78|388.03|387.88|387.93|387.78|135
1738896300000|2025-02-07 02:45:00|387.88|387.73|388.03|387.88|388.03|387.88|387.83|387.68|94
1738896600000|2025-02-07 02:50:00|388.08|387.93|388.33|388.18|388.48|388.28|388.08|387.93|115
1738896900000|2025-02-07 02:55:00|388.28|388.13|388.18|387.98|388.28|388.13|388.03|387.88|83
1738897200000|2025-02-07 03:00:00|388.13|388.03|388.08|387.93|388.18|388.03|387.98|387.83|120
1738897500000|2025-02-07 03:05:00|388.03|387.88|388.13|387.98|388.18|388.03|388.03|387.88|66
1738897800000|2025-02-07 03:10:00|388.08|387.93|388.08|387.93|388.18|388.03|388.03|387.88|108
1738898100000|2025-02-07 03:15:00|388.13|387.98|388.23|388.08|388.28|388.13|388.13|387.98|103
1738898400000|2025-02-07 03:20:00|388.28|388.13|388.33|388.18|388.43|388.28|388.23|388.08|136
1738898700000|2025-02-07 03:25:00|388.28|388.13|388.28|388.13|388.28|388.13|388.18|388.03|100
1738899000000|2025-02-07 03:30:00|388.23|388.08|388.43|388.28|388.43|388.28|388.23|388.08|104
1738899300000|2025-02-07 03:35:00|388.38|388.23|388.23|388.08|388.43|388.28|388.23|388.08|154
1738899600000|2025-02-07 03:40:00|388.28|388.13|388.28|388.13|388.33|388.13|388.28|388.13|57
1738899900000|2025-02-07 03:45:00|388.33|388.18|388.33|388.18|388.33|388.18|388.18|388.03|115
1738900200000|2025-02-07 03:50:00|388.43|388.28|388.43|388.28|388.48|388.33|388.38|388.18|116
1738900500000|2025-02-07 03:55:00|388.38|388.23|388.33|388.18|388.48|388.33|388.33|388.18|111
1738900800000|2025-02-07 04:00:00|388.38|388.23|388.48|388.33|388.48|388.33|388.38|388.23|69
1738901100000|2025-02-07 04:05:00|||||||||45
1738901400000|2025-02-07 04:10:00|388.53|388.38|388.53|388.38|388.53|388.38|388.53|388.38|57
1738901700000|2025-02-07 04:15:00|388.48|388.33|388.48|388.33|388.53|388.38|388.48|388.33|61
1738902000000|2025-02-07 04:20:00|388.43|388.28|388.48|388.33|388.48|388.33|388.43|388.28|58
1738902300000|2025-02-07 04:25:00|388.43|388.28|388.38|388.23|388.43|388.28|388.38|388.23|57
1738902600000|2025-02-07 04:30:00|388.43|388.28|388.43|388.28|388.43|388.28|388.38|388.23|54
1738902900000|2025-02-07 04:35:00||388.23||388.28||388.28||388.23|39
1738903200000|2025-02-07 04:40:00|388.48|388.33|388.43|388.23|388.48|388.33|388.38|388.23|106
1738903500000|2025-02-07 04:45:00|388.38|388.18|388.38|388.23|388.38|388.23|388.33|388.18|64
1738903800000|2025-02-07 04:50:00|388.33|388.18|388.28|388.13|388.33|388.18|388.28|388.13|35
1738904100000|2025-02-07 04:55:00|388.33|388.18|388.33|388.18|388.38|388.23|388.33|388.18|86
1738904400000|2025-02-07 05:00:00|388.38|388.23|388.43|388.28|388.48|388.33|388.33|388.18|171
1738904700000|2025-02-07 05:05:00|388.38|388.23|388.43|388.28|388.43|388.28|388.33|388.18|97
1738905000000|2025-02-07 05:10:00|388.38|388.23|388.38|388.23|388.43|388.28|388.38|388.23|99
1738905300000|2025-02-07 05:15:00|388.33|388.18|388.18|388.03|388.33|388.18|388.13|387.98|202
1738905600000|2025-02-07 05:20:00|388.23|388.08|388.53|388.38|388.58|388.43|388.23|388.08|106
1738905900000|2025-02-07 05:25:00|388.48|388.33|388.73|388.58|388.73|388.58|388.48|388.33|151
1738906200000|2025-02-07 05:30:00|388.78|388.63|388.93|388.78|388.93|388.78|388.73|388.58|161
1738906500000|2025-02-07 05:35:00|388.98|388.83|389.08|388.93|389.08|388.93|388.93|388.73|78
1738906800000|2025-02-07 05:40:00|389.13|388.98|389.08|388.93|389.18|389.03|389.03|388.88|180
1738907100000|2025-02-07 05:45:00|389.03|388.88|389.18|389.03|389.18|389.03|389.03|388.88|90
1738907400000|2025-02-07 05:50:00|389.23|389.08|389.18|389.03|389.28|389.13|389.08|388.93|170
1738907700000|2025-02-07 05:55:00|389.13|388.98|389.33|389.18|389.38|389.23|389.13|388.98|84
1738908000000|2025-02-07 06:00:00|389.38|389.23|389.33|389.18|389.43|389.28|389.33|389.13|68
1738908300000|2025-02-07 06:05:00|389.38|389.23|389.48|389.33|389.48|389.33|389.33|389.18|111
1738908600000|2025-02-07 06:10:00|389.43|389.28|389.48|389.33|389.48|389.33|389.38|389.23|70
1738908900000|2025-02-07 06:15:00|389.43|389.28|389.58|389.43|389.63|389.48|389.43|389.28|158
1738909200000|2025-02-07 06:20:00|389.63|389.48|389.78|389.63|389.78|389.63|389.58|389.43|170
1738909500000|2025-02-07 06:25:00|389.73|389.58|389.83|389.68|389.83|389.68|389.68|389.53|91
1738909800000|2025-02-07 06:30:00|389.88|389.73|389.98|389.83|389.98|389.83|389.83|389.68|122
1738910100000|2025-02-07 06:35:00|390.03|389.88|389.98|389.83|390.03|389.88|389.88|389.73|170
1738910400000|2025-02-07 06:40:00|389.93|389.78|389.63|389.48|389.93|389.78|389.53|389.38|178
1738910700000|2025-02-07 06:45:00|389.68|389.53|389.53|389.38|389.78|389.58|389.53|389.38|122
1738911000000|2025-02-07 06:50:00|389.58|389.43|389.63|389.48|389.68|389.53|389.53|389.38|92
1738911300000|2025-02-07 06:55:00|389.58|389.43|389.78|389.63|389.78|389.63|389.58|389.43|92
1738911600000|2025-02-07 07:00:00|389.83|389.68|389.73|389.58|389.88|389.68|389.73|389.58|129
1738911900000|2025-02-07 07:05:00|389.78|389.63|389.88|389.73|389.88|389.73|389.78|389.63|103
1738912200000|2025-02-07 07:10:00|389.78|389.63|389.58|389.43|389.78|389.63|389.58|389.38|111
1738912500000|2025-02-07 07:15:00|389.63|389.48|389.53|389.38|389.68|389.53|389.53|389.38|108
1738912800000|2025-02-07 07:20:00|389.48|389.33|389.48|389.33|389.58|389.43|389.43|389.28|126
1738913100000|2025-02-07 07:25:00|389.43|389.28|389.43|389.28|389.53|389.38|389.43|389.23|163
1738913400000|2025-02-07 07:30:00|389.38|389.23|389.43|389.28|389.43|389.28|389.33|389.13|118
1738913700000|2025-02-07 07:35:00|389.53|389.33|389.48|389.33|389.53|389.38|389.43|389.28|103
1738914000000|2025-02-07 07:40:00|389.43|389.28|389.33|389.18|389.43|389.33|389.33|389.18|147
1738914300000|2025-02-07 07:45:00|389.28|389.13|389.33|389.18|389.33|389.18|389.28|389.08|108
1738914600000|2025-02-07 07:50:00|389.38|389.23|389.48|389.33|389.48|389.33|389.38|389.23|112
1738914900000|2025-02-07 07:55:00|389.43|389.28|389.38|389.23|389.53|389.38|389.33|389.18|182
1738915200000|2025-02-07 08:00:00|389.33|389.18|389.48|389.33|389.53|389.38|389.33|389.18|188
1738915500000|2025-02-07 08:05:00|389.43|389.28|389.58|389.43|389.63|389.48|389.43|389.28|199
1738915800000|2025-02-07 08:10:00|389.63|389.48|389.48|389.33|389.68|389.48|389.48|389.33|140
1738916100000|2025-02-07 08:15:00|389.53|389.38|389.48|389.33|389.58|389.43|389.43|389.28|156
1738916400000|2025-02-07 08:20:00|389.43|389.28|389.38|389.23|389.48|389.33|389.38|389.23|131
1738916700000|2025-02-07 08:25:00|389.33|389.18|389.43|389.28|389.53|389.33|389.28|389.13|143
1738917000000|2025-02-07 08:30:00|389.48|389.33|389.53|389.38|389.53|389.38|389.48|389.33|176
1738917300000|2025-02-07 08:35:00|389.58|389.43|389.63|389.48|389.68|389.53|389.58|389.43|214
1738917600000|2025-02-07 08:40:00|389.58|389.43|389.48|389.33|389.63|389.48|389.48|389.33|179
1738917900000|2025-02-07 08:45:00|389.53|389.28|389.53|389.38|389.53|389.38|389.43|389.28|226
1738918200000|2025-02-07 08:50:00|389.48|389.33|389.43|389.28|389.48|389.33|389.28|389.13|325
1738918500000|2025-02-07 08:55:00|389.38|389.23|389.43|389.28|389.58|389.43|389.38|389.23|453
1738918800000|2025-02-07 09:00:00|389.38|389.23|389.68|389.53|389.68|389.53|389.38|389.23|676
1738919100000|2025-02-07 09:05:00|389.73|389.58|390.03|389.88|390.03|389.88|389.68|389.53|219
1738919400000|2025-02-07 09:10:00|389.98|389.83|389.93|389.78|390.03|389.88|389.93|389.73|77
1738919700000|2025-02-07 09:15:00|389.98|389.73|389.88|389.68|389.98|389.83|389.83|389.63|90
1738920000000|2025-02-07 09:20:00|390.18|389.58|390.08|389.48|390.18|389.58|390.08|389.48|0
1738920300000|2025-02-07 09:25:00|390.18|389.58|390.08|389.48|390.18|389.58|390.08|389.48|12
1738920600000|2025-02-07 09:30:00|390.18|389.58|390.18|389.58|390.18|389.58|390.08|389.48|0
1738920900000|2025-02-07 09:35:00|390.28|389.68|390.28|389.68|390.28|389.68|390.28|389.68|0
1738921500000|2025-02-07 09:45:00|390.18|389.58|390.18|389.58|390.28|389.68|390.18|389.58|0
1738921800000|2025-02-07 09:50:00|389.83|389.48|389.78|389.58|389.98|389.78|389.78|389.48|59
1738922100000|2025-02-07 09:55:00|389.83|389.63|389.98|389.78|389.98|389.78|389.83|389.63|11
1738922400000|2025-02-07 10:00:00|389.93|389.73|389.93|389.78|389.98|389.78|389.93|389.73|5
1738922700000|2025-02-07 10:05:00|389.88|389.73|389.88|389.73|389.93|389.78|389.88|389.73|33
1738923000000|2025-02-07 10:10:00|389.93|389.78|389.93|389.78|389.93|389.78|389.88|389.73|3
1738923300000|2025-02-07 10:15:00|389.98|389.83|389.98|389.78|389.98|389.83|389.93|389.78|6
1738923600000|2025-02-07 10:20:00|390.03|389.83|390.08|389.93|390.13|389.93|390.03|389.78|20
1738923900000|2025-02-07 10:25:00|390.13|389.98|390.13|389.98|390.13|389.98|390.13|389.93|6
1738924200000|2025-02-07 10:30:00|390.18|390.13|390.38|390.23|390.53|390.33|390.18|390.13|86
1738924500000|2025-02-07 10:35:00|390.33|390.18|390.43|390.23|390.43|390.23|390.33|390.18|4
1738924800000|2025-02-07 10:40:00|390.38|390.18|390.23|390.08|390.38|390.23|390.23|390.08|12
1738925100000|2025-02-07 10:45:00|390.28|390.03|390.28|390.13|390.33|390.13|390.23|390.03|16
1738925400000|2025-02-07 10:50:00|390.33|390.08|390.23|390.08|390.33|390.08|390.23|390.08|1
1738925700000|2025-02-07 10:55:00|390.28|390.13|390.33|390.13|390.33|390.18|390.28|390.13|4
1738926000000|2025-02-07 11:00:00|390.28|390.18|390.33|390.18|390.43|390.28|390.28|390.18|8
1738926300000|2025-02-07 11:05:00|390.28|390.13|390.28|390.13|390.33|390.18|390.28|390.13|5
1738926600000|2025-02-07 11:10:00|390.23|390.08|390.28|390.13|390.33|390.13|390.23|390.08|8
1738926900000|2025-02-07 11:15:00|390.33|390.18|390.33|390.18|390.38|390.23|390.33|390.13|6
1738927200000|2025-02-07 11:20:00|390.28|390.13|390.13|389.93|390.33|390.18|390.13|389.93|14
1738927500000|2025-02-07 11:25:00|390.18|389.98|390.28|390.08|390.28|390.13|390.13|389.93|7
1738927800000|2025-02-07 11:30:00|390.23|390.03|390.23|390.08|390.28|390.08|390.18|390.03|4
1738928100000|2025-02-07 11:35:00|390.28|390.13|390.33|390.13|390.33|390.13|390.23|390.08|0
1738928400000|2025-02-07 11:40:00|390.23|390.18|390.33|390.13|390.33|390.18|390.23|390.08|4
1738928700000|2025-02-07 11:45:00|390.28||390.33||390.33||390.28||0
1738929000000|2025-02-07 11:50:00|390.38|390.23|390.38|390.18|390.43|390.28|390.33|390.13|30
1738929300000|2025-02-07 11:55:00|390.33|390.23|390.33|390.13|390.38|390.23|390.33|390.13|7
1738929600000|2025-02-07 12:00:00|390.28|390.08|390.28|390.08|390.28|390.08|390.28|390.08|1
1738929900000|2025-02-07 12:05:00|390.23|390.03|390.28|390.08|390.28|390.08|390.23|390.03|11
1738930200000|2025-02-07 12:10:00|390.23||390.23||390.28||390.23||0
1738930500000|2025-02-07 12:15:00|390.28|390.03|390.18|389.98|390.28|390.03|390.13|389.98|10
1738930800000|2025-02-07 12:20:00|390.13|389.93|390.08|389.88|390.18|389.93|390.03|389.88|1
1738931100000|2025-02-07 12:25:00|390.03||390.03||390.08||390.03||0
1738931400000|2025-02-07 12:30:00|390.08|389.93|390.03|389.83|390.08|389.93|389.93|389.78|9
1738931700000|2025-02-07 12:35:00|389.98|389.88|390.03|389.88|390.03|389.88|389.98|389.83|3
1738932000000|2025-02-07 12:40:00|390.08|389.83|390.08|389.88|390.08|389.88|390.08|389.83|1
1738932300000|2025-02-07 12:45:00|390.03|389.83|390.03|389.88|390.03|389.88|390.03|389.83|1
1738932600000|2025-02-07 12:50:00|389.98|389.83|390.03|389.83|390.03|389.88|389.98|389.83|6
1738932900000|2025-02-07 12:55:00|390.08|389.88|390.13|389.93|390.13|389.93|390.08|389.88|3
1738933200000|2025-02-07 13:00:00|390.08|389.98|390.13|389.98|390.18|390.03|390.08|389.93|10
1738933500000|2025-02-07 13:05:00|390.08|389.93|390.18|390.03|390.23|390.08|390.08|389.93|22
1738933800000|2025-02-07 13:10:00|390.23|390.08|390.18|390.03|390.28|390.13|390.18|390.03|18
1738934100000|2025-02-07 13:15:00|390.23|390.08|390.13|389.98|390.23|390.08|390.13|389.93|11
1738934400000|2025-02-07 13:20:00|390.08|389.93|389.93|389.78|390.08|389.93|389.93|389.78|17
1738934700000|2025-02-07 13:25:00|389.98|389.73|390.33|389.58|390.43|389.98|389.83|389.58|57
1738935000000|2025-02-07 13:30:00|390.28|389.63|389.83|389.68|390.28|389.78|389.68|389.48|67
1738935300000|2025-02-07 13:35:00|389.88|389.73|390.43|390.23|390.43|390.23|389.88|389.68|59
1738935600000|2025-02-07 13:40:00|390.38|390.28|390.58|390.38|390.78|390.58|390.38|390.28|60
1738935900000|2025-02-07 13:45:00|390.53|390.33|390.58|390.38|390.68|390.48|390.43|390.28|37
1738936200000|2025-02-07 13:50:00|390.53|390.43|390.53|390.38|390.63|390.48|390.48|390.33|44
1738936500000|2025-02-07 13:55:00|390.48|390.33|390.53|390.33|390.53|390.33|390.43|390.28|10
1738936800000|2025-02-07 14:00:00|390.48|390.28|390.33|390.13|390.53|390.28|390.28|390.13|37
1738937100000|2025-02-07 14:05:00|390.28|390.08|390.33|390.13|390.33|390.13|390.18|389.98|14
1738937400000|2025-02-07 14:10:00|390.28|390.18|390.43|390.23|390.43|390.28|390.28|390.18|13
1738937700000|2025-02-07 14:15:00|390.38|390.28|390.53|390.28|390.53|390.28|390.38|390.23|5
1738938000000|2025-02-07 14:20:00|390.58|390.43|390.53|390.38|390.73|390.53|390.53|390.38|19
1738938300000|2025-02-07 14:25:00|390.48|390.33|390.48|390.28|390.53|390.33|390.43|390.23|9
1738938600000|2025-02-07 14:30:00|390.43|390.38|391.33|391.13|391.68|391.48|390.43|390.38|376
1738938900000|2025-02-07 14:35:00|391.28|391.08|391.18|390.98|391.28|391.08|390.98|390.78|54
1738939200000|2025-02-07 14:40:00|391.13|390.93|391.48|391.23|391.48|391.28|390.93|390.68|46
1738939500000|2025-02-07 14:45:00|391.43|391.28|391.43|391.28|391.53|391.33|391.23|391.03|43
1738939800000|2025-02-07 14:50:00|391.48|391.23|391.33|391.08|391.63|391.43|391.28|391.08|95
1738940100000|2025-02-07 14:55:00|391.28|391.03|391.18|390.83|391.33|391.13|390.93|390.78|156
1738940400000|2025-02-07 15:00:00|391.13|390.88|390.13|389.93|391.28|390.88|390.03|389.83|302
1738940700000|2025-02-07 15:05:00|390.08|389.88|390.33|390.18|390.53|390.33|389.88|389.68|62
1738941000000|2025-02-07 15:10:00|390.38|390.13|389.93|389.73|390.38|390.18|389.83|389.68|53
1738941300000|2025-02-07 15:15:00|389.98|389.78|390.13|389.93|390.13|389.98|389.78|389.58|36
1738941600000|2025-02-07 15:20:00|390.08|389.88|390.28|390.08|390.38|390.23|389.98|389.78|67
1738941900000|2025-02-07 15:25:00|390.23|390.13|390.53|390.38|390.58|390.38|390.13|389.98|141
1738942200000|2025-02-07 15:30:00|390.48|390.33|390.78|390.58|390.78|390.58|390.38|390.18|44
1738942500000|2025-02-07 15:35:00|390.83|390.63|390.58|390.38|390.88|390.68|390.48|390.28|15
1738942800000|2025-02-07 15:40:00|390.63|390.43|390.43|390.18|390.73|390.58|390.33|390.18|7
1738943100000|2025-02-07 15:45:00|390.38|390.23|390.43|390.23|390.58|390.38|390.33|390.13|12
1738943400000|2025-02-07 15:50:00|390.48|390.28|389.68|389.48|390.63|390.43|389.58|389.33|138
1738943700000|2025-02-07 15:55:00|389.73|389.58|389.98|389.73|390.13|389.93|389.58|389.33|40
1738944000000|2025-02-07 16:00:00|389.93|389.78|389.68|389.48|389.93|389.78|389.43|389.23|107
1738944300000|2025-02-07 16:05:00|389.73|389.53|389.98|389.73|390.03|389.88|389.38|389.18|63
1738944600000|2025-02-07 16:10:00|389.93|389.78|389.63|389.43|390.03|389.83|389.63|389.43|12
1738944900000|2025-02-07 16:15:00|389.68|389.48|389.98|389.73|390.43|390.28|389.53|389.33|57
1738945200000|2025-02-07 16:20:00|389.93|389.78|389.63|389.48|390.18|389.93|389.63|389.48|18
1738945500000|2025-02-07 16:25:00|389.68|389.53|389.38|389.18|389.78|389.58|389.38|389.18|24
1738945800000|2025-02-07 16:30:00|389.43|389.23|389.68|389.43|389.68|389.48|389.38|389.18|9
1738946100000|2025-02-07 16:35:00|389.63|389.38|389.38|389.18|389.63|389.43|389.33|389.18|33
1738946400000|2025-02-07 16:40:00|389.43|389.23|389.33|389.13|389.58|389.38|389.28|389.13|5
1738946700000|2025-02-07 16:45:00|389.38|389.18|389.23|389.03|389.38|389.23|389.13|388.93|17
1738947000000|2025-02-07 16:50:00|389.18|389.08|389.18|388.98|389.33|389.13|389.13|388.98|3
1738947300000|2025-02-07 16:55:00|389.23|389.03|389.18|388.98|389.53|389.33|389.13|388.98|68
1738947600000|2025-02-07 17:00:00|389.13|388.93|389.08|388.88|389.18|388.98|388.93|388.73|26
1738947900000|2025-02-07 17:05:00|389.03|388.83|389.38|389.18|389.43|389.23|388.88|388.63|33
1738948200000|2025-02-07 17:10:00|389.43|389.13|389.33|389.13|389.43|389.18|389.13|388.93|1
1738948500000|2025-02-07 17:15:00|389.28|389.08|389.13|388.88|389.28|389.13|388.88|388.68|29
1738948800000|2025-02-07 17:20:00|389.08|388.93|389.08|388.88|389.48|389.33|388.93|388.73|20
1738949100000|2025-02-07 17:25:00|389.13|388.83|389.08|388.88|389.13|388.93|388.98|388.78|3
1738949400000|2025-02-07 17:30:00|389.03|388.83|389.33|389.13|389.33|389.13|388.98|388.78|21
1738949700000|2025-02-07 17:35:00|389.38|389.23|389.73|389.53|389.73|389.58|389.33|389.13|30
1738950000000|2025-02-07 17:40:00|389.68|389.48|389.73|389.53|389.78|389.58|389.63|389.43|23
1738950300000|2025-02-07 17:45:00|389.78|389.48|389.93|389.68|389.93|389.73|389.73|389.48|5
1738950600000|2025-02-07 17:50:00|389.88|389.73|389.88|389.68|389.93|389.73|389.73|389.53|5
1738950900000|2025-02-07 17:55:00|389.93|389.63|389.83|389.63|389.98|389.78|389.83|389.63|5
1738951200000|2025-02-07 18:00:00|389.78|389.68|390.03|389.83|390.08|389.88|389.78|389.63|17
1738951500000|2025-02-07 18:05:00|389.98|389.78|390.08|389.88|390.18|390.03|389.98|389.78|5
1738951800000|2025-02-07 18:10:00|390.13|389.83|390.13|389.93|390.13|389.98|390.08|389.83|5
1738952100000|2025-02-07 18:15:00|390.18|389.98|390.13|389.93|390.18|390.03|390.08|389.93|2
1738952400000|2025-02-07 18:20:00|390.08|389.98|390.08|389.88|390.13|389.98|390.03|389.83|6
1738952700000|2025-02-07 18:25:00|390.13|389.93|390.08|389.88|390.13|389.98|390.03|389.88|15
1738953000000|2025-02-07 18:30:00|390.13|389.93|390.33|390.18|390.38|390.18|390.08|389.93|41
1738953300000|2025-02-07 18:35:00|390.28|390.13|390.28|389.98|390.33|390.18|390.23|389.98|8
1738953600000|2025-02-07 18:40:00|390.23|389.93|389.73|389.53|390.23|389.93|389.68|389.48|9
1738953900000|2025-02-07 18:45:00|389.68|389.58|389.63|389.43|389.73|389.58|389.53|389.38|16
1738954200000|2025-02-07 18:50:00|389.68|389.48|389.53|389.33|389.68|389.48|389.48|389.33|9
1738954500000|2025-02-07 18:55:00|389.48|389.38|389.38|389.18|389.53|389.38|389.38|389.18|7
1738954800000|2025-02-07 19:00:00|389.33|389.13|389.48|389.28|389.53|389.33|389.33|389.13|5
1738955100000|2025-02-07 19:05:00|389.53|389.33|389.48|389.28|389.53|389.33|389.38|389.23|10
1738955400000|2025-02-07 19:10:00|389.43|389.33|389.33|389.18|389.43|389.33|389.33|389.13|2
1738955700000|2025-02-07 19:15:00|389.38|389.13|389.28|389.13|389.38|389.23|389.28|389.08|4
1738956000000|2025-02-07 19:20:00|389.33|389.18|389.28|389.08|389.33|389.18|389.18|389.03|15
1738956300000|2025-02-07 19:25:00|389.33|389.13|389.18|389.03|389.33|389.13|389.18|389.03|4
1738956600000|2025-02-07 19:30:00|389.13|388.98|389.23|389.03|389.23|389.08|389.08|388.88|12
1738956900000|2025-02-07 19:35:00|389.18|388.98|389.33|389.13|389.38|389.13|389.18|388.98|3
1738957200000|2025-02-07 19:40:00|389.38|389.18|389.33|389.13|389.38|389.18|389.18|388.98|3
1738957500000|2025-02-07 19:45:00|389.28|389.08|389.28|389.08|389.38|389.13|389.18|388.98|5
1738957800000|2025-02-07 19:50:00|389.23|389.13|389.33|389.13|389.33|389.13|389.18|389.03|4
1738958100000|2025-02-07 19:55:00|389.28|389.08|389.23|389.08|389.28|389.08|389.23|389.03|1
1738958400000|2025-02-07 20:00:00|389.18|389.03|389.08|388.88|389.23|389.03|388.98|388.83|10
1738958700000|2025-02-07 20:05:00|389.13|388.93|389.08|388.93|389.23|389.03|389.08|388.88|0
1738959000000|2025-02-07 20:10:00|389.13|388.98|389.18|388.98|389.18|389.03|388.98|388.83|16
1738959300000|2025-02-07 20:15:00|389.13|389.03|389.23|389.03|389.23|389.03|389.08|388.93|11
1738959600000|2025-02-07 20:20:00|389.18|388.98|389.38|389.18|389.38|389.23|389.18|388.98|5
1738959900000|2025-02-07 20:25:00|389.33|389.23|389.33|389.13|389.38|389.23|389.33|389.13|7
1738960200000|2025-02-07 20:30:00|389.38|389.18|389.53|389.28|389.53|389.28|389.33|389.13|7
1738960500000|2025-02-07 20:35:00|389.48|389.23|389.38|389.23|389.53|389.23|389.33|389.13|4
1738960800000|2025-02-07 20:40:00|389.43|389.28|389.48|389.23|389.53|389.28|389.38|389.18|31
1738961100000|2025-02-07 20:45:00|389.53|389.28|389.48|389.33|389.53|389.38|389.48|389.18|11
1738961400000|2025-02-07 20:50:00|389.53|389.38|389.53|389.23|389.68|389.48|389.48|389.23|27
1738961700000|2025-02-07 20:55:00|389.48|389.28|389.53|389.28|389.53|389.28|389.43|389.18|14
1738962000000|2025-02-07 21:00:00|389.68|389.38|389.58|389.28|389.73|389.48|389.53|389.28|1
1738962300000|2025-02-07 21:05:00|389.53|389.33|389.58|389.28|389.58|389.33|389.43|389.28|8
1738962600000|2025-02-07 21:10:00|389.63|389.18|389.78|389.18|389.78|389.18|389.63|389.08|3
1738962900000|2025-02-07 21:15:00|389.68|389.08|389.78|389.18|389.78|389.18|389.68|389.08|0
1738963200000|2025-02-07 21:20:00|389.68|389.08|389.78|389.18|389.78|389.18|389.68|389.08|0
1738963800000|2025-02-07 21:30:00|389.68|389.08|389.68|389.08|389.78|389.18|389.68|389.08|0
1739142000000|2025-02-09 23:00:00|388.96|388.36|388.96|388.36|389.16|388.56|388.86|388.26|0
1739142300000|2025-02-09 23:05:00|389.06|388.46|389.36|388.76|389.36|388.76|388.96|388.36|0
1739142600000|2025-02-09 23:10:00|389.26|388.66|389.16|388.56|389.36|388.76|389.06|388.46|0
1739142900000|2025-02-09 23:15:00|389.06|388.46|389.16|388.56|389.16|388.56|389.06|388.46|0
1739143200000|2025-02-09 23:20:00|389.26|388.66|389.26|388.66|389.26|388.66|389.16|388.56|0
1739143500000|2025-02-09 23:25:00|389.16|388.56|389.16|388.56|389.16|388.56|389.16|388.56|0
1739143800000|2025-02-09 23:30:00|389.26|388.66|389.46|388.86|389.56|388.96|389.16|388.56|0
1739144100000|2025-02-09 23:35:00|389.56|388.96|389.46|388.86|389.56|388.96|389.46|388.86|0
1739144400000|2025-02-09 23:40:00|389.56|388.96|389.56|388.96|389.56|388.96|389.46|388.86|0
1739144700000|2025-02-09 23:45:00|389.66|389.06|389.76|389.16|389.76|389.16|389.56|388.96|0
1739145000000|2025-02-09 23:50:00|389.86|389.26|389.96|389.36|390.16|389.56|389.86|389.26|0
1739145300000|2025-02-09 23:55:00|390.06|389.46|390.06|389.46|390.16|389.56|389.96|389.36|0
1739145600000|2025-02-10 00:00:00|390.16|389.56|390.16|389.56|390.26|389.66|390.06|389.46|0
1739145900000|2025-02-10 00:05:00|390.06|389.46|390.16|389.56|390.16|389.56|390.06|389.46|0
1739146200000|2025-02-10 00:10:00|390.06|389.46|390.16|389.56|390.16|389.56|390.06|389.46|0
1739146500000|2025-02-10 00:15:00|390.06|389.46|390.06|389.46|390.16|389.56|390.06|389.46|0
1739146800000|2025-02-10 00:20:00|390.16|389.56|390.06|389.46|390.16|389.56|390.06|389.46|0
1739147100000|2025-02-10 00:25:00|390.16|389.56|390.16|389.56|390.26|389.66|390.06|389.46|0
1739147400000|2025-02-10 00:30:00|390.56|390.01|390.86|390.66|390.96|390.81|389.71|389.51|390
1739147700000|2025-02-10 00:35:00|390.81|390.61|390.41|390.21|390.81|390.61|390.26|390.11|118
1739148000000|2025-02-10 00:40:00|390.46|390.26|390.41|390.26|390.51|390.36|390.26|390.11|154
1739148300000|2025-02-10 00:45:00|390.51|390.21|390.11|389.96|390.61|390.46|390.01|389.86|73
1739148600000|2025-02-10 00:50:00|390.06|389.91|391.56|391.41|391.56|391.41|390.06|389.91|358
1739148900000|2025-02-10 00:55:00|391.51|391.36|393.31|393.06|393.51|393.31|391.51|391.31|766
1739149200000|2025-02-10 01:00:00|393.16|392.96|394.86|394.66|395.66|395.46|393.01|392.76|1257
1739149500000|2025-02-10 01:05:00|394.91|394.71|395.46|395.26|395.56|395.36|394.76|394.61|686
1739149800000|2025-02-10 01:10:00|395.51|395.31|395.06|394.86|395.56|395.36|394.61|394.41|505
1739150100000|2025-02-10 01:15:00|395.01|394.81|395.26|395.06|395.46|395.26|394.91|394.76|334
1739150400000|2025-02-10 01:20:00|395.21|395.01|394.76|394.61|395.26|395.01|394.51|394.36|448
1739150700000|2025-02-10 01:25:00|394.71|394.56|394.71|394.51|394.91|394.76|394.51|394.36|318
1739151000000|2025-02-10 01:30:00|394.66|394.56|394.71|394.56|394.91|394.76|394.46|394.26|443
1739151300000|2025-02-10 01:35:00|394.66|394.51|394.51|394.36|394.91|394.76|394.26|394.11|314
1739151600000|2025-02-10 01:40:00|394.56|394.41|394.56|394.41|394.91|394.76|394.41|394.26|218
1739151900000|2025-02-10 01:45:00|394.51|394.36|394.06|393.91|394.66|394.46|394.06|393.86|205
1739152200000|2025-02-10 01:50:00|394.01|393.86|394.16|394.01|394.26|394.06|394.01|393.86|210
1739152500000|2025-02-10 01:55:00|394.21|394.06|394.26|394.11|394.31|394.11|393.96|393.81|158
1739152800000|2025-02-10 02:00:00|394.31|394.16|393.81|393.61|394.46|394.31|393.71|393.56|280
1739153100000|2025-02-10 02:05:00|393.86|393.66|392.91|392.76|393.91|393.76|392.91|392.76|280
1739153400000|2025-02-10 02:10:00|393.01|392.81|392.61|392.46|393.06|392.91|392.46|392.26|233
1739153700000|2025-02-10 02:15:00|392.56|392.41|392.16|392.01|392.61|392.41|392.11|391.96|215
1739154000000|2025-02-10 02:20:00|392.11|391.96|392.61|392.46|392.66|392.51|392.11|391.96|137
1739154300000|2025-02-10 02:25:00|392.56|392.41|392.91|392.71|392.91|392.71|392.56|392.36|118
1739154600000|2025-02-10 02:30:00|392.86|392.81|392.91|392.76|393.21|393.06|392.86|392.71|117
1739154900000|2025-02-10 02:35:00|392.96|392.81|393.11|392.96|393.31|393.16|392.91|392.76|112
1739155200000|2025-02-10 02:40:00|393.16|393.01|393.26|393.11|393.26|393.11|393.01|392.86|104
1739155500000|2025-02-10 02:45:00|393.21|393.06|393.31|393.16|393.31|393.16|393.21|393.01|61
1739155800000|2025-02-10 02:50:00|393.26|393.11|393.11|392.96|393.26|393.16|393.11|392.91|81
1739156100000|2025-02-10 02:55:00|393.21|393.01|393.41|393.26|393.41|393.26|393.16|393.01|76
1739156400000|2025-02-10 03:00:00|393.46|393.36|393.36|393.21|393.76|393.56|393.26|393.11|93
1739156700000|2025-02-10 03:05:00|393.31|393.16|393.41|393.21|393.41|393.26|393.06|392.91|59
1739157000000|2025-02-10 03:10:00|393.36|393.26|393.41|393.26|393.56|393.41|393.21|393.06|101
1739157300000|2025-02-10 03:15:00|393.36|393.21|393.46|393.26|393.61|393.41|393.31|393.16|73
1739157600000|2025-02-10 03:20:00|393.41|393.31|393.51|393.31|393.71|393.56|393.41|393.31|63
1739157900000|2025-02-10 03:25:00|393.46|393.36|393.61|393.46|393.71|393.56|393.46|393.26|55
1739158200000|2025-02-10 03:30:00|393.66|393.41|393.61|393.46|393.66|393.51|393.51|393.36|44
1739158500000|2025-02-10 03:35:00|393.66|393.41|393.56|393.41|393.66|393.51|393.56|393.41|38
1739158800000|2025-02-10 03:40:00|393.51|393.36|393.61|393.46|393.61|393.46|393.51|393.36|36
1739159100000|2025-02-10 03:45:00|393.71|393.56|393.71|393.56|393.76|393.61|393.66|393.46|65
1739159400000|2025-02-10 03:50:00|393.66|393.51|393.61|393.46|393.71|393.51|393.56|393.41|74
1739159700000|2025-02-10 03:55:00|393.56|393.41|393.71|393.56|393.71|393.56|393.56|393.41|25
1739160000000|2025-02-10 04:00:00|393.76|393.51|393.66|393.51|393.76|393.56|393.66|393.46|38
1739160300000|2025-02-10 04:05:00|||||||||28
1739160600000|2025-02-10 04:10:00|393.61|393.46|393.76|393.61|393.81|393.61|393.61|393.46|62
1739160900000|2025-02-10 04:15:00|393.81|393.66|393.76|393.61|393.91|393.76|393.71|393.51|61
1739161200000|2025-02-10 04:20:00|393.71|393.56|393.76|393.61|393.76|393.61|393.71|393.51|22
1739161500000|2025-02-10 04:25:00|393.81|393.66|393.81|393.66|393.81|393.66|393.81|393.66|17
1739161800000|2025-02-10 04:30:00|393.91|393.61|393.76|393.61|393.96|393.81|393.76|393.61|93
1739162100000|2025-02-10 04:35:00|393.71|393.56|393.71|393.56|393.71|393.61|393.71|393.56|20
1739162400000|2025-02-10 04:40:00|393.81|393.61|393.61|393.46|393.81|393.61|393.61|393.46|31
1739162700000|2025-02-10 04:45:00|393.66|393.51|393.71|393.56|393.71|393.56|393.66|393.51|37
1739163000000|2025-02-10 04:50:00|393.81|393.61|393.71|393.56|393.86|393.71|393.66|393.51|86
1739163300000|2025-02-10 04:55:00|393.66|393.51|393.61|393.46|393.66|393.51|393.61|393.46|55
1739163600000|2025-02-10 05:00:00|393.71|393.56|393.96|393.81|394.06|393.86|393.71|393.56|177
1739163900000|2025-02-10 05:05:00|394.01|393.76|394.16|394.01|394.21|394.06|394.01|393.76|98
1739164200000|2025-02-10 05:10:00|394.21|393.96|394.41|394.26|394.41|394.26|394.21|393.96|110
1739164500000|2025-02-10 05:15:00|394.36|394.21|394.56|394.41|394.66|394.46|394.36|394.21|171
1739164800000|2025-02-10 05:20:00|394.51|394.36|394.86|394.71|394.86|394.71|394.51|394.36|161
1739165100000|2025-02-10 05:25:00|394.81|394.66|394.76|394.61|394.86|394.66|394.61|394.46|117
1739165400000|2025-02-10 05:30:00|394.81|394.66|394.46|394.31|394.86|394.71|394.31|394.11|164
1739165700000|2025-02-10 05:35:00|394.41|394.26|394.01|393.81|394.41|394.26|393.91|393.71|92
1739166000000|2025-02-10 05:40:00|394.11|393.86|394.41|394.21|394.41|394.21|394.11|393.86|125
1739166300000|2025-02-10 05:45:00|394.36|394.26|394.41|394.26|394.61|394.46|394.36|394.21|140
1739166600000|2025-02-10 05:50:00|394.36|394.21|394.26|394.11|394.41|394.21|394.16|394.01|91
1739166900000|2025-02-10 05:55:00|394.21|394.06|394.26|394.11|394.26|394.11|394.21|394.06|27
1739167200000|2025-02-10 06:00:00|394.21|394.06|394.11|393.96|394.21|394.06|394.01|393.81|78
1739167500000|2025-02-10 06:05:00|394.06|393.91|394.01|393.86|394.06|393.91|393.91|393.76|74
1739167800000|2025-02-10 06:10:00|394.06|393.81|393.91|393.76|394.06|393.91|393.91|393.76|40
1739168100000|2025-02-10 06:15:00|393.96|393.81|393.71|393.56|393.96|393.81|393.66|393.51|96
1739168400000|2025-02-10 06:20:00|393.76|393.61|393.81|393.66|393.91|393.76|393.76|393.56|64
1739168700000|2025-02-10 06:25:00|393.86|393.71|393.76|393.61|393.96|393.81|393.76|393.56|52
1739169000000|2025-02-10 06:30:00|393.71|393.56|393.66|393.51|393.76|393.61|393.56|393.41|93
1739169300000|2025-02-10 06:35:00|393.71|393.56|393.61|393.46|393.71|393.56|393.56|393.41|52
1739169600000|2025-02-10 06:40:00|393.56|393.41|393.41|393.26|393.56|393.41|393.41|393.26|53
1739169900000|2025-02-10 06:45:00|393.51|393.21|393.51|393.36|393.56|393.41|393.51|393.21|55
1739170200000|2025-02-10 06:50:00|393.46|393.31|393.46|393.31|393.56|393.41|393.46|393.31|59
1739170500000|2025-02-10 06:55:00|393.41|393.26|393.46|393.31|393.46|393.31|393.36|393.21|67
1739170800000|2025-02-10 07:00:00|393.51|393.26|393.41|393.26|393.51|393.31|393.41|393.26|59
1739171100000|2025-02-10 07:05:00|393.36|393.21|393.31|393.11|393.41|393.26|393.26|393.11|113
1739171400000|2025-02-10 07:10:00|393.26|393.16|392.96|392.81|393.31|393.16|392.96|392.81|104
1739171700000|2025-02-10 07:15:00|393.01|392.71|392.56|392.36|393.01|392.71|392.51|392.31|206
1739172000000|2025-02-10 07:20:00|392.51|392.31|392.71|392.56|392.71|392.56|392.26|392.11|181
1739172300000|2025-02-10 07:25:00|392.66|392.51|392.91|392.76|393.01|392.86|392.66|392.51|94
1739172600000|2025-02-10 07:30:00|392.96|392.71|392.81|392.66|392.96|392.81|392.81|392.66|72
1739172900000|2025-02-10 07:35:00|392.76|392.61|392.96|392.81|392.96|392.81|392.76|392.61|82
1739173200000|2025-02-10 07:40:00|393.01|392.86|393.11|392.96|393.16|393.01|393.01|392.81|132
1739173500000|2025-02-10 07:45:00|393.16|393.01|393.11|392.96|393.36|393.16|393.06|392.91|162
1739173800000|2025-02-10 07:50:00|393.06|392.91|393.01|392.86|393.16|393.01|393.01|392.86|62
1739174100000|2025-02-10 07:55:00|393.06|392.91|393.06|392.86|393.11|392.96|393.06|392.86|104
1739174400000|2025-02-10 08:00:00|393.01|392.91|393.31|393.11|393.36|393.21|393.01|392.81|190
1739174700000|2025-02-10 08:05:00|393.26|393.16|393.21|393.06|393.31|393.16|393.21|393.06|132
1739175000000|2025-02-10 08:10:00|393.26|393.01|393.26|393.11|393.46|393.26|393.11|392.96|282
1739175300000|2025-02-10 08:15:00|393.21|393.06|393.11|392.96|393.26|393.11|393.06|392.91|151
1739175600000|2025-02-10 08:20:00|393.16|393.01|393.26|393.11|393.41|393.21|393.16|393.01|163
1739175900000|2025-02-10 08:25:00|393.31|393.16|393.36|393.21|393.36|393.21|393.31|393.16|90
1739176200000|2025-02-10 08:30:00|393.31|393.16|393.21|393.06|393.31|393.21|393.16|393.01|80
1739176500000|2025-02-10 08:35:00|393.16|393.01|393.16|393.01|393.21|393.06|393.11|392.96|131
1739176800000|2025-02-10 08:40:00|393.21|393.06|393.16|393.01|393.21|393.06|393.16|393.01|127
1739177100000|2025-02-10 08:45:00|393.21|393.06|393.21|393.06|393.31|393.16|393.11|392.96|228
1739177400000|2025-02-10 08:50:00|393.11|393.01|392.96|392.81|393.16|393.06|392.96|392.76|266
1739177700000|2025-02-10 08:55:00|393.01|392.86|392.96|392.81|393.01|392.86|392.76|392.61|302
1739178000000|2025-02-10 09:00:00|392.91|392.76|392.41|392.26|392.96|392.76|392.31|392.16|625
1739178300000|2025-02-10 09:05:00|392.46|392.21|392.86|392.71|392.96|392.81|392.41|392.21|223
1739178600000|2025-02-10 09:10:00|392.91|392.66|392.76|392.61|392.96|392.76|392.61|392.46|102
1739178900000|2025-02-10 09:15:00|392.71|392.56|392.86|392.71|392.96|392.76|392.66|392.51|99
1739179200000|2025-02-10 09:20:00|393.16|392.56|393.16|392.56|393.16|392.56|393.16|392.56|0
1739179500000|2025-02-10 09:25:00|||||||||18
1739179800000|2025-02-10 09:30:00|393.26|392.66|393.26|392.66|393.26|392.66|393.26|392.66|0
1739180100000|2025-02-10 09:35:00|393.16|392.56|393.16|392.56|393.26|392.66|393.16|392.56|0
1739180400000|2025-02-10 09:40:00|393.06|392.46|393.16|392.56|393.16|392.56|393.06|392.46|0
1739180700000|2025-02-10 09:45:00|393.06|392.46|393.06|392.46|393.06|392.46|392.96|392.36|0
1739181000000|2025-02-10 09:50:00|393.01|392.76|392.86|392.66|393.16|392.96|392.81|392.61|126
1739181300000|2025-02-10 09:55:00|392.81|392.71|392.91|392.76|392.96|392.76|392.81|392.71|5
1739181600000|2025-02-10 10:00:00|392.96|392.71|393.06|392.86|393.06|392.86|392.96|392.71|7
1739181900000|2025-02-10 10:05:00|393.11|392.91|393.06|392.91|393.11|392.91|393.06|392.86|4
1739182200000|2025-02-10 10:10:00|393.01|392.86|393.06|392.91|393.11|392.96|393.01|392.86|14
1739182500000|2025-02-10 10:15:00|393.11|392.96|393.11|392.96|393.16|393.01|393.11|392.96|11
1739182800000|2025-02-10 10:20:00|393.21|393.06|393.16|393.01|393.26|393.11|393.16|393.01|36
1739183100000|2025-02-10 10:25:00|393.11|392.96|393.16|392.96|393.16|393.01|393.11|392.96|42
1739183400000|2025-02-10 10:30:00|393.11|393.01|393.16|392.96|393.16|393.01|393.11|392.96|2
1739183700000|2025-02-10 10:35:00|393.21|393.01|393.31|393.11|393.31|393.16|393.16|393.01|21
1739184000000|2025-02-10 10:40:00|393.26|393.16|393.31|393.16|393.31|393.16|393.26|393.11|2
1739184300000|2025-02-10 10:45:00|393.26|393.11|393.31|393.11|393.31|393.16|393.26|393.11|10
1739184600000|2025-02-10 10:50:00|393.26|393.06|393.21|393.01|393.31|393.11|393.16|393.01|21
1739184900000|2025-02-10 10:55:00||393.06||393.01||393.06||393.01|2
1739185200000|2025-02-10 11:00:00|393.16|392.96|393.31|393.11|393.31|393.11|393.11|392.96|11
1739185500000|2025-02-10 11:05:00|393.36|393.16|393.46|393.26|393.46|393.26|393.36|393.16|2
1739185800000|2025-02-10 11:10:00|393.41|393.31|393.41|393.21|393.51|393.31|393.36|393.16|17
1739186100000|2025-02-10 11:15:00|393.36|393.16|393.41|393.21|393.41|393.26|393.31|393.11|5
1739186400000|2025-02-10 11:20:00|393.36|393.16|393.41|393.21|393.41|393.26|393.36|393.16|1
1739186700000|2025-02-10 11:25:00|393.46|393.26|393.46|393.26|393.46|393.31|393.46|393.21|0
1739187000000|2025-02-10 11:30:00|393.41|393.31|393.41|393.21|393.46|393.31|393.36|393.21|5
1739187300000|2025-02-10 11:35:00|393.46|393.26|393.46|393.26|393.46|393.26|393.41|393.21|0
1739187600000|2025-02-10 11:40:00|393.41|393.21|393.36|393.16|393.46|393.21|393.36|393.16|5
1739187900000|2025-02-10 11:45:00|393.31|393.21|393.41|393.21|393.41|393.21|393.31|393.21|1
1739188200000|2025-02-10 11:50:00|393.36|393.26|393.46|393.26|393.46|393.26|393.36|393.26|2
1739188500000|2025-02-10 11:55:00|393.41|393.31|393.51|393.31|393.51|393.31|393.41|393.26|2
1739188800000|2025-02-10 12:00:00|393.46|393.26|393.41|393.26|393.51|393.31|393.36|393.21|27
1739189100000|2025-02-10 12:05:00|393.46|393.31|393.46|393.31|393.56|393.36|393.46|393.26|27
1739189400000|2025-02-10 12:10:00|393.41|393.26|393.36|393.21|393.41|393.26|393.36|393.21|7
1739189700000|2025-02-10 12:15:00|393.41|393.26|393.46|393.26|393.46|393.26|393.36|393.21|2
1739190000000|2025-02-10 12:20:00|393.41|393.31|393.46|393.26|393.46|393.31|393.41|393.26|1
1739190300000|2025-02-10 12:25:00|393.41|393.21|393.41|393.21|393.46|393.26|393.36|393.21|2
1739190600000|2025-02-10 12:30:00|393.36|393.26|393.41|393.26|393.46|393.31|393.36|393.26|5
1739190900000|2025-02-10 12:35:00|393.46|393.31|393.46|393.26|393.46|393.31|393.41|393.26|3
1739191200000|2025-02-10 12:40:00|393.51|393.31|393.46|393.26|393.51|393.31|393.41|393.26|0
1739191500000|2025-02-10 12:45:00|393.41|393.31|393.51|393.31|393.51|393.31|393.41|393.26|0
1739191800000|2025-02-10 12:50:00|393.46|393.36|393.56|393.36|393.56|393.36|393.46|393.36|5
1739192100000|2025-02-10 12:55:00|393.61|393.41|393.66|393.46|393.66|393.51|393.56|393.41|33
1739192400000|2025-02-10 13:00:00|393.61|393.51|393.56|393.36|393.66|393.51|393.56|393.36|24
1739192700000|2025-02-10 13:05:00|393.51|393.41|393.41|393.26|393.51|393.41|393.41|393.26|17
1739193000000|2025-02-10 13:10:00|393.46|393.31|393.51|393.36|393.51|393.36|393.46|393.31|11
1739193300000|2025-02-10 13:15:00|||||||||3
1739193600000|2025-02-10 13:20:00|393.46|393.31|393.51|393.36|393.56|393.36|393.46|393.31|21
1739193900000|2025-02-10 13:25:00|393.56|393.41|393.56|393.36|393.61|393.46|393.51|393.36|34
1739194200000|2025-02-10 13:30:00|393.51|393.31|393.56|393.41|393.56|393.41|393.46|393.31|36
1739194500000|2025-02-10 13:35:00|393.51|393.36|393.56|393.41|393.56|393.41|393.51|393.36|9
1739194800000|2025-02-10 13:40:00|393.51|393.36|393.51|393.36|393.56|393.41|393.46|393.31|22
1739195100000|2025-02-10 13:45:00|393.56|393.41|393.36|393.21|393.56|393.41|393.36|393.21|33
1739195400000|2025-02-10 13:50:00|393.31|393.16|393.31|393.16|393.31|393.16|393.26|393.06|12
1739195700000|2025-02-10 13:55:00|393.36|393.11|393.31|393.11|393.36|393.16|393.31|393.11|5
1739196000000|2025-02-10 14:00:00|393.36|393.16|393.36|393.21|393.41|393.21|393.31|393.11|11
1739196300000|2025-02-10 14:05:00|393.31|393.16|393.06|392.91|393.31|393.16|393.06|392.91|50
1739196600000|2025-02-10 14:10:00|393.01|392.86|393.01|392.81|393.06|392.86|392.96|392.76|49
1739196900000|2025-02-10 14:15:00|392.96|392.76|392.91|392.76|392.96|392.81|392.91|392.71|29
1739197200000|2025-02-10 14:20:00|392.86|392.71|392.96|392.81|393.01|392.86|392.81|392.66|62
1739197500000|2025-02-10 14:25:00|392.91|392.76|393.01|392.86|393.06|392.86|392.91|392.76|6
1739197800000|2025-02-10 14:30:00|393.06|392.91|393.46|393.21|393.71|393.51|392.91|392.71|345
1739198100000|2025-02-10 14:35:00|393.41|393.16|392.91|392.66|393.56|393.31|392.91|392.66|50
1739198400000|2025-02-10 14:40:00|392.86|392.56|392.91|392.71|393.01|392.81|392.66|392.46|106
1739198700000|2025-02-10 14:45:00|392.86|392.66|393.01|392.76|393.11|392.91|392.71|392.51|36
1739199000000|2025-02-10 14:50:00|393.06|392.81|393.06|392.86|393.11|392.86|392.76|392.56|41
1739199300000|2025-02-10 14:55:00|393.11|392.91|393.06|392.86|393.11|392.96|392.96|392.71|6
1739199600000|2025-02-10 15:00:00|393.11|392.91|393.31|393.11|393.36|393.11|393.11|392.91|73
1739199900000|2025-02-10 15:05:00|393.26|393.06|393.21|393.01|393.36|393.21|393.11|392.91|61
1739200200000|2025-02-10 15:10:00|393.26|393.06|393.11|392.91|393.31|393.11|393.06|392.86|59
1739200500000|2025-02-10 15:15:00|393.06|392.86|393.31|393.11|393.31|393.11|393.01|392.81|19
1739200800000|2025-02-10 15:20:00|393.26|393.06|393.11|392.91|393.26|393.11|393.11|392.91|47
1739201100000|2025-02-10 15:25:00|393.06|392.86|393.36|393.16|393.36|393.21|393.06|392.86|12
1739201400000|2025-02-10 15:30:00|393.41|393.21|393.46|393.26|393.46|393.26|393.31|393.11|18
1739201700000|2025-02-10 15:35:00|393.51|393.31|393.51|393.36|393.61|393.41|393.51|393.31|14
1739202000000|2025-02-10 15:40:00|393.56|393.41|393.56|393.41|393.66|393.51|393.41|393.21|56
1739202300000|2025-02-10 15:45:00|393.61|393.36|393.31|393.11|393.61|393.41|393.21|393.06|49
1739202600000|2025-02-10 15:50:00|393.36|393.16|393.51|393.21|393.51|393.31|393.31|393.11|16
1739202900000|2025-02-10 15:55:00|393.46|393.26|393.51|393.26|393.51|393.31|393.41|393.21|14
1739203200000|2025-02-10 16:00:00|393.56|393.31|393.56|393.36|393.56|393.36|393.51|393.26|13
1739203500000|2025-02-10 16:05:00|393.51|393.31|393.61|393.46|393.61|393.46|393.46|393.31|9
1739203800000|2025-02-10 16:10:00|393.66|393.51|393.56|393.41|393.71|393.51|393.51|393.31|6
1739204100000|2025-02-10 16:15:00|393.61|393.51|393.56|393.31|393.66|393.51|393.46|393.26|29
1739204400000|2025-02-10 16:20:00|393.51|393.36|393.61|393.41|393.61|393.46|393.51|393.31|2
1739204700000|2025-02-10 16:25:00|393.56|393.36|393.56|393.36|393.56|393.46|393.51|393.31|30
1739205000000|2025-02-10 16:30:00|393.61|393.46|393.41|393.21|393.61|393.46|393.36|393.21|18
1739205300000|2025-02-10 16:35:00|393.46|393.26|393.41|393.21|393.51|393.31|393.36|393.21|10
1739205600000|2025-02-10 16:40:00|393.46|393.26|393.41|393.26|393.56|393.41|393.41|393.26|5
1739205900000|2025-02-10 16:45:00|393.46|393.21|393.41|393.21|393.46|393.26|393.36|393.21|4
1739206200000|2025-02-10 16:50:00|393.36|393.26|393.56|393.36|393.61|393.36|393.36|393.21|11
1739206500000|2025-02-10 16:55:00|393.61|393.41|393.71|393.51|393.76|393.56|393.56|393.41|31
1739206800000|2025-02-10 17:00:00|393.66|393.56|393.66|393.46|393.71|393.56|393.56|393.41|21
1739207100000|2025-02-10 17:05:00|393.61|393.41|393.71|393.56|393.81|393.61|393.61|393.41|27
1739207400000|2025-02-10 17:10:00|393.66|393.51|393.71|393.51|393.71|393.56|393.61|393.41|11
1739207700000|2025-02-10 17:15:00|393.66|393.46|393.66|393.46|393.71|393.56|393.61|393.46|5
1739208000000|2025-02-10 17:20:00|393.61|393.41|393.66|393.51|393.71|393.51|393.61|393.41|6
1739208300000|2025-02-10 17:25:00|393.61|393.46|393.66|393.46|393.76|393.51|393.61|393.41|30
1739208600000|2025-02-10 17:30:00|393.71|393.51|393.66|393.46|393.71|393.51|393.61|393.46|5
1739208900000|2025-02-10 17:35:00|393.71|393.51|393.71|393.56|393.71|393.56|393.71|393.46|4
1739209200000|2025-02-10 17:40:00|393.66|393.51|393.71|393.51|393.76|393.56|393.66|393.46|4
1739209500000|2025-02-10 17:45:00|393.66|393.46|393.61|393.41|393.71|393.46|393.61|393.41|3
1739209800000|2025-02-10 17:50:00|393.66|393.46|393.76|393.56|393.76|393.56|393.66|393.41|3
1739210100000|2025-02-10 17:55:00|393.81|393.61|393.86|393.66|393.86|393.66|393.76|393.56|7
1739210400000|2025-02-10 18:00:00|393.81|393.71|393.91|393.71|393.91|393.71|393.81|393.61|10
1739210700000|2025-02-10 18:05:00|393.86|393.66|393.81|393.61|393.91|393.71|393.71|393.51|32
1739211000000|2025-02-10 18:10:00|393.86|393.66|394.01|393.86|394.01|393.86|393.81|393.61|15
1739211300000|2025-02-10 18:15:00|394.06|393.81|394.01|393.86|394.06|393.86|394.01|393.81|6
1739211600000|2025-02-10 18:20:00|394.06|393.81|394.11|393.91|394.11|393.91|394.01|393.81|16
1739211900000|2025-02-10 18:25:00|394.06|393.86|393.96|393.81|394.06|393.86|393.96|393.76|4
1739212200000|2025-02-10 18:30:00|394.01|393.76|394.01|393.81|394.01|393.86|394.01|393.76|2
1739212500000|2025-02-10 18:35:00|393.96|393.86|394.01|393.81|394.01|393.86|393.96|393.81|4
1739212800000|2025-02-10 18:40:00|393.96|393.86|394.06|393.86|394.06|393.86|393.96|393.81|3
1739213100000|2025-02-10 18:45:00|394.01|393.91|394.06|393.86|394.06|393.91|394.01|393.86|3
1739213400000|2025-02-10 18:50:00|394.01|393.91|394.11|393.91|394.11|393.91|394.01|393.86|2
1739213700000|2025-02-10 18:55:00|394.16|393.96|394.11|393.91|394.16|393.96|394.11|393.86|2
1739214000000|2025-02-10 19:00:00|394.06|393.86|394.11|393.96|394.11|393.96|394.06|393.86|1
1739214300000|2025-02-10 19:05:00|394.16|394.01|394.21|394.06|394.21|394.06|394.16|393.96|2
1739214600000|2025-02-10 19:10:00|394.26|394.11|394.31|394.11|394.31|394.16|394.26|394.06|12
1739214900000|2025-02-10 19:15:00|394.26|394.16|394.21|394.01|394.26|394.16|394.21|394.01|3
1739215200000|2025-02-10 19:20:00|394.26|394.06|394.21|394.06|394.26|394.11|394.21|394.01|1
1739215500000|2025-02-10 19:25:00|394.16|394.01|394.21|394.06|394.21|394.06|394.16|394.01|1
1739215800000|2025-02-10 19:30:00|394.26|394.11|394.26|394.06|394.31|394.16|394.26|394.06|4
1739216100000|2025-02-10 19:35:00||394.01||394.06||394.06||394.01|0
1739216400000|2025-02-10 19:40:00|394.21|394.01|394.11|393.91|394.21|394.06|394.11|393.91|17
1739216700000|2025-02-10 19:45:00|394.06|393.86|394.11|393.91|394.11|393.91|394.06|393.86|2
1739217000000|2025-02-10 19:50:00|394.06|393.86|393.91|393.76|394.06|393.91|393.86|393.71|40
1739217300000|2025-02-10 19:55:00|393.86|393.71|394.01|393.81|394.01|393.81|393.76|393.56|44
1739217600000|2025-02-10 20:00:00|394.06|393.76|394.11|393.91|394.16|393.91|394.06|393.76|3
1739217900000|2025-02-10 20:05:00|394.16|393.96|394.16|393.91|394.16|393.96|394.16|393.91|0
1739218200000|2025-02-10 20:10:00||393.96||393.96||393.96||393.91|1
1739218500000|2025-02-10 20:15:00|394.11|393.91|394.01|393.86|394.11|393.91|394.01|393.86|2
1739218800000|2025-02-10 20:20:00|393.96|393.81|394.16|393.96|394.21|393.96|393.96|393.81|6
1739219100000|2025-02-10 20:25:00|394.21|394.01|394.21|394.01|394.21|394.01|394.21|394.01|2
1739219400000|2025-02-10 20:30:00|394.16|393.96|394.11|393.91|394.16|394.01|394.11|393.91|0
1739219700000|2025-02-10 20:35:00|394.06|393.86|394.01|393.81|394.06|393.86|394.01|393.81|0
1739220000000|2025-02-10 20:40:00|393.96|393.76|394.01|393.81|394.01|393.86|393.96|393.71|15
1739220300000|2025-02-10 20:45:00|393.96|393.76|394.01|393.71|394.01|393.81|393.96|393.71|1
1739220600000|2025-02-10 20:50:00|393.96|393.76|393.96|393.76|394.01|393.81|393.91|393.61|7
1739220900000|2025-02-10 20:55:00|393.91|393.81|394.31|394.01|394.31|394.11|393.91|393.71|48
1739221200000|2025-02-10 21:00:00|394.26|393.96|394.31|393.91|394.31|393.96|394.26|393.91|0
1739221500000|2025-02-10 21:05:00|394.26|393.86|394.26|393.81|394.31|393.86|394.11|393.76|28
1739221800000|2025-02-10 21:10:00|394.36|393.76|394.36|393.76|394.36|393.81|394.26|393.66|26
1739222100000|2025-02-10 21:15:00|394.26|393.66|394.36|393.76|394.36|393.76|394.26|393.66|0
1739222400000|2025-02-10 21:20:00|394.46|393.86|394.36|393.76|394.46|393.86|394.36|393.76|0
1739222700000|2025-02-10 21:25:00|394.46|393.86|394.46|393.86|394.46|393.86|394.36|393.76|0
1739227500000|2025-02-10 22:45:00|394.36|393.76|394.46|393.86|394.46|393.86|394.36|393.76|0
1739228400000|2025-02-10 23:00:00|394.36|393.76|394.16|393.56|394.36|393.76|394.16|393.56|0
1739228700000|2025-02-10 23:05:00|394.26|393.66|394.16|393.56|394.26|393.66|394.06|393.46|0
1739229000000|2025-02-10 23:10:00|394.06|393.46|394.06|393.46|394.16|393.56|393.96|393.36|0
1739229300000|2025-02-10 23:15:00|394.16|393.56|393.96|393.36|394.16|393.56|393.96|393.36|0
1739229600000|2025-02-10 23:20:00|394.06|393.46|393.96|393.36|394.06|393.46|393.96|393.36|0
1739229900000|2025-02-10 23:25:00|393.86|393.26|393.86|393.26|393.96|393.36|393.76|393.16|0
1739230200000|2025-02-10 23:30:00|393.96|393.36|393.96|393.36|393.96|393.36|393.86|393.26|0
1739230500000|2025-02-10 23:35:00|394.06|393.46|394.06|393.46|394.06|393.46|393.96|393.36|0
1739230800000|2025-02-10 23:40:00|393.96|393.36|393.96|393.36|393.96|393.36|393.96|393.36|0
1739231700000|2025-02-10 23:55:00|394.06|393.46|394.06|393.46|394.06|393.46|393.96|393.36|0
1739232000000|2025-02-11 00:00:00|393.96|393.36|393.96|393.36|394.06|393.46|393.96|393.36|0
1739232300000|2025-02-11 00:05:00|393.86|393.26|393.86|393.26|393.96|393.36|393.86|393.26|0
1739232600000|2025-02-11 00:10:00|393.96|393.36|393.86|393.26|393.96|393.36|393.86|393.26|0
1739232900000|2025-02-11 00:15:00|393.96|393.36|393.96|393.36|393.96|393.36|393.86|393.26|0
1739233500000|2025-02-11 00:25:00|394.06|393.46|394.06|393.46|394.16|393.56|394.06|393.46|0
1739233800000|2025-02-11 00:30:00|393.76|393.26|393.66|393.51|393.76|393.51|393.46|393.26|300
1739234100000|2025-02-11 00:35:00|393.61|393.46|393.91|393.76|393.96|393.81|393.61|393.46|111
1739234400000|2025-02-11 00:40:00|393.96|393.81|393.76|393.61|394.06|393.86|393.46|393.31|185
1739234700000|2025-02-11 00:45:00|393.66|393.56|393.51|393.36|393.66|393.56|393.46|393.31|93
1739235000000|2025-02-11 00:50:00|393.46|393.31|393.61|393.46|393.71|393.56|393.41|393.26|116
1739235300000|2025-02-11 00:55:00|393.66|393.51|393.26|393.11|393.71|393.56|393.26|393.11|186
1739235600000|2025-02-11 01:00:00|393.31|393.16|392.76|392.56|393.86|393.66|392.71|392.51|771
1739235900000|2025-02-11 01:05:00|392.71|392.61|392.86|392.66|393.11|392.91|392.66|392.51|274
1739236200000|2025-02-11 01:10:00|392.76|392.71|392.21|392.06|392.76|392.71|392.21|392.06|277
1739236500000|2025-02-11 01:15:00|392.26|392.16|392.01|391.81|392.46|392.31|391.71|391.56|298
1739236800000|2025-02-11 01:20:00|391.96|391.86|391.81|391.66|392.01|391.86|391.76|391.61|176
1739237100000|2025-02-11 01:25:00|391.76|391.61|391.21|391.06|391.76|391.61|391.11|390.96|272
1739237400000|2025-02-11 01:30:00|391.16|391.01|391.16|391.01|391.21|391.06|390.81|390.66|499
1739237700000|2025-02-11 01:35:00|391.21|391.06|391.11|390.96|391.36|391.21|391.11|390.96|218
1739238000000|2025-02-11 01:40:00|391.01|390.91|390.86|390.71|391.26|391.11|390.81|390.66|341
1739238300000|2025-02-11 01:45:00|390.81|390.66|390.76|390.61|390.81|390.71|390.66|390.51|204
1739238600000|2025-02-11 01:50:00|390.81|390.66|390.76|390.56|390.91|390.76|390.76|390.56|114
1739238900000|2025-02-11 01:55:00|390.71|390.61|390.56|390.36|390.76|390.61|390.51|390.36|164
1739239200000|2025-02-11 02:00:00|390.51|390.41|390.71|390.56|390.76|390.56|390.31|390.16|328
1739239500000|2025-02-11 02:05:00|390.76|390.61|390.76|390.61|390.96|390.81|390.71|390.51|170
1739239800000|2025-02-11 02:10:00|390.81|390.66|390.56|390.36|390.86|390.71|390.51|390.36|149
1739240100000|2025-02-11 02:15:00|390.51|390.41|390.71|390.51|390.71|390.51|390.41|390.26|150
1739240400000|2025-02-11 02:20:00|390.66|390.56|390.56|390.41|390.86|390.71|390.56|390.41|110
1739240700000|2025-02-11 02:25:00|390.61|390.46|390.66|390.51|390.81|390.66|390.61|390.41|77
1739241000000|2025-02-11 02:30:00|390.71|390.56|390.41|390.26|390.71|390.56|390.41|390.26|194
1739241300000|2025-02-11 02:35:00|390.51|390.36|390.56|390.41|390.61|390.46|390.51|390.36|157
1739241600000|2025-02-11 02:40:00|390.61|390.46|390.71|390.56|390.76|390.61|390.56|390.41|121
1739241900000|2025-02-11 02:45:00|390.66|390.51|390.96|390.76|391.01|390.81|390.66|390.51|115
1739242200000|2025-02-11 02:50:00|390.91|390.81|390.76|390.61|390.91|390.81|390.66|390.51|84
1739242500000|2025-02-11 02:55:00|390.86|390.56|390.61|390.46|390.86|390.71|390.61|390.46|66
1739242800000|2025-02-11 03:00:00|390.66|390.51|390.51|390.36|390.71|390.56|390.41|390.21|94
1739243100000|2025-02-11 03:05:00|390.56|390.41|390.51|390.36|390.61|390.46|390.46|390.31|77
1739243400000|2025-02-11 03:10:00|390.61|390.46|390.46|390.31|390.61|390.46|390.36|390.21|160
1739243700000|2025-02-11 03:15:00|390.51|390.26|390.61|390.46|390.71|390.51|390.46|390.26|121
1739244000000|2025-02-11 03:20:00|390.56|390.41|390.56|390.41|390.61|390.46|390.51|390.36|87
1739244300000|2025-02-11 03:25:00|390.61|390.36|390.56|390.36|390.66|390.46|390.56|390.36|91
1739244600000|2025-02-11 03:30:00|390.51|390.41|390.46|390.31|390.61|390.46|390.46|390.31|78
1739244900000|2025-02-11 03:35:00|390.51|390.36|390.46|390.31|390.61|390.46|390.46|390.26|159
1739245200000|2025-02-11 03:40:00|390.51|390.36|390.56|390.41|390.61|390.46|390.51|390.36|117
1739245500000|2025-02-11 03:45:00|390.61|390.46|390.61|390.46|390.66|390.51|390.61|390.46|59
1739245800000|2025-02-11 03:50:00|390.66|390.51|390.56|390.41|390.71|390.56|390.56|390.41|138
1739246100000|2025-02-11 03:55:00|390.61|390.46|390.56|390.41|390.66|390.46|390.51|390.36|69
1739246400000|2025-02-11 04:00:00|390.61|390.36|390.71|390.56|390.81|390.66|390.61|390.36|86
1739246700000|2025-02-11 04:05:00|390.66|390.51|390.66|390.51|390.66|390.51|390.61|390.46|61
1739247000000|2025-02-11 04:10:00|390.61|390.46|390.61|390.46|390.61|390.46|390.61|390.46|17
1739247300000|2025-02-11 04:15:00|390.66|390.51|390.76|390.61|390.76|390.61|390.61|390.46|86
1739247600000|2025-02-11 04:20:00|390.81|390.66|390.91|390.76|390.96|390.81|390.81|390.66|116
1739247900000|2025-02-11 04:25:00|390.86|390.71|390.81|390.66|390.91|390.76|390.81|390.66|54
1739248200000|2025-02-11 04:30:00|||||||||9
1739248500000|2025-02-11 04:35:00|390.76|390.61|390.71|390.56|390.76|390.61|390.71|390.56|70
1739248800000|2025-02-11 04:40:00|390.66|390.51|390.66|390.51|390.66|390.51|390.66|390.51|26
1739249100000|2025-02-11 04:45:00|||||||||28
1739249400000|2025-02-11 04:50:00|390.71|390.46|390.71|390.56|390.71|390.56|390.71|390.46|121
1739249700000|2025-02-11 04:55:00|390.76|390.61|390.61|390.46|390.76|390.61|390.56|390.41|90
1739250000000|2025-02-11 05:00:00|390.71|390.56|390.71|390.56|390.71|390.56|390.56|390.36|238
1739250300000|2025-02-11 05:05:00|390.76|390.61|390.96|390.81|391.01|390.86|390.76|390.61|168
1739250600000|2025-02-11 05:10:00|390.91|390.76|390.76|390.61|390.91|390.81|390.66|390.51|164
1739250900000|2025-02-11 05:15:00|390.71|390.56|391.01|390.86|391.06|390.91|390.71|390.56|136
1739251200000|2025-02-11 05:20:00|391.11|390.96|391.11|390.96|391.16|391.01|391.01|390.86|108
1739251500000|2025-02-11 05:25:00|391.16|391.01|391.16|391.01|391.21|391.01|391.11|390.91|149
1739251800000|2025-02-11 05:30:00|391.21|391.06|391.01|390.86|391.21|391.06|391.01|390.86|194
1739252100000|2025-02-11 05:35:00|391.06|390.91|390.96|390.81|391.06|390.91|390.86|390.71|134
1739252400000|2025-02-11 05:40:00|390.91|390.76|390.66|390.51|390.96|390.76|390.61|390.41|147
1739252700000|2025-02-11 05:45:00|390.71|390.61|390.61|390.46|390.86|390.71|390.61|390.46|68
1739253000000|2025-02-11 05:50:00|390.66|390.51|390.76|390.61|390.81|390.61|390.66|390.51|74
1739253300000|2025-02-11 05:55:00|390.81|390.56|390.71|390.56|390.81|390.66|390.66|390.46|97
1739253600000|2025-02-11 06:00:00|390.66|390.51|390.61|390.41|390.66|390.51|390.56|390.36|54
1739253900000|2025-02-11 06:05:00|390.56|390.46|390.76|390.61|390.86|390.66|390.56|390.41|84
1739254200000|2025-02-11 06:10:00|390.71|390.56|390.61|390.46|390.71|390.61|390.61|390.46|85
1739254500000|2025-02-11 06:15:00|390.56|390.41|390.56|390.41|390.66|390.46|390.51|390.36|62
1739254800000|2025-02-11 06:20:00|390.61|390.46|390.56|390.41|390.61|390.46|390.56|390.41|39
1739255100000|2025-02-11 06:25:00|390.61|390.46|390.66|390.51|390.71|390.51|390.61|390.46|29
1739255400000|2025-02-11 06:30:00|390.61|390.46|390.61|390.46|390.61|390.46|390.61|390.46|16
1739255700000|2025-02-11 06:35:00|390.66|390.51|390.66|390.51|390.76|390.61|390.66|390.51|112
1739256000000|2025-02-11 06:40:00|390.71|390.46|390.76|390.61|390.76|390.61|390.71|390.46|78
1739256300000|2025-02-11 06:45:00|390.71|390.56|391.01|390.81|391.01|390.81|390.71|390.56|115
1739256600000|2025-02-11 06:50:00|390.96|390.86|390.76|390.61|391.01|390.86|390.76|390.61|44
1739256900000|2025-02-11 06:55:00|390.71|390.56|390.76|390.61|390.76|390.61|390.71|390.56|39
1739257200000|2025-02-11 07:00:00|390.81|390.66|390.81|390.66|390.86|390.71|390.71|390.56|98
1739257500000|2025-02-11 07:05:00|390.86|390.71|390.86|390.71|390.91|390.71|390.86|390.71|39
1739257800000|2025-02-11 07:10:00|390.81|390.66|390.76|390.61|390.81|390.66|390.76|390.61|50
1739258100000|2025-02-11 07:15:00|390.81|390.66|390.86|390.71|390.86|390.71|390.71|390.51|125
1739258400000|2025-02-11 07:20:00|390.91|390.76|391.11|390.91|391.11|390.91|390.86|390.71|179
1739258700000|2025-02-11 07:25:00|391.06|390.96|391.16|390.96|391.21|391.01|391.01|390.86|135
1739259000000|2025-02-11 07:30:00|391.21|391.01|391.01|390.86|391.21|391.06|391.01|390.86|98
1739259300000|2025-02-11 07:35:00|391.06|390.91|391.11|390.96|391.26|391.11|391.06|390.91|111
1739259600000|2025-02-11 07:40:00|391.21|391.01|391.06|390.91|391.26|391.11|391.06|390.91|164
1739259900000|2025-02-11 07:45:00|391.11|390.86|390.76|390.61|391.16|390.96|390.76|390.61|143
1739260200000|2025-02-11 07:50:00|390.81|390.66|391.06|390.91|391.11|390.96|390.81|390.61|109
1739260500000|2025-02-11 07:55:00|391.11|390.86|390.96|390.81|391.11|390.91|390.96|390.76|73
1739260800000|2025-02-11 08:00:00|390.91|390.76|390.96|390.81|391.11|390.96|390.86|390.71|172
1739261100000|2025-02-11 08:05:00|391.01|390.86|391.06|390.91|391.11|390.96|390.96|390.81|68
1739261400000|2025-02-11 08:10:00|391.11|390.86|390.96|390.81|391.11|390.86|390.91|390.76|111
1739261700000|2025-02-11 08:15:00|390.91|390.76|391.16|391.01|391.16|391.01|390.91|390.76|180
1739262000000|2025-02-11 08:20:00|391.11|390.96|391.11|390.96|391.26|391.11|391.06|390.91|96
1739262300000|2025-02-11 08:25:00|391.16|390.91|391.06|390.91|391.16|390.96|391.06|390.91|62
1739262600000|2025-02-11 08:30:00|391.01|390.86|391.06|390.91|391.06|390.91|390.96|390.81|73
1739262900000|2025-02-11 08:35:00|391.11|390.96|391.21|391.06|391.21|391.06|391.11|390.96|94
1739263200000|2025-02-11 08:40:00|391.16|391.01|391.11|390.96|391.21|391.06|391.11|390.96|121
1739263500000|2025-02-11 08:45:00|391.06|390.91|391.26|391.06|391.26|391.11|391.06|390.91|265
1739263800000|2025-02-11 08:50:00|391.31|391.11|391.36|391.21|391.36|391.21|391.26|391.06|200
1739264100000|2025-02-11 08:55:00|391.41|391.26|391.36|391.21|391.56|391.41|391.36|391.21|336
1739264400000|2025-02-11 09:00:00|391.17|391.02|391.12|390.97|391.27|391.12|391.02|390.87|214
1739264700000|2025-02-11 09:05:00|391.17|391.02|391.22|391.07|391.32|391.17|391.17|391.02|105
1739265000000|2025-02-11 09:10:00|391.27|391.12|391.27|391.12|391.27|391.12|391.22|391.07|93
1739265300000|2025-02-11 09:15:00|391.32|391.07|391.17|390.97|391.32|391.17|391.17|390.97|121
1739265600000|2025-02-11 09:20:00|391.47|390.87|391.37|390.77|391.47|390.87|391.37|390.77|0
1739265900000|2025-02-11 09:25:00|||||||||13
1739266200000|2025-02-11 09:30:00|391.47|390.87|391.27|390.67|391.47|390.87|391.27|390.67|0
1739266500000|2025-02-11 09:35:00|391.37|390.77|391.37|390.77|391.37|390.77|391.27|390.67|0
1739267100000|2025-02-11 09:45:00|391.47|390.87|391.37|390.77|391.47|390.87|391.37|390.77|0
1739267400000|2025-02-11 09:50:00|391.32|391.12|391.52|391.22|391.52|391.22|391.27|391.12|6
1739267700000|2025-02-11 09:55:00|391.47|391.32|391.32|391.17|391.47|391.37|391.27|391.07|35
1739268000000|2025-02-11 10:00:00|391.37|391.12|391.32|391.12|391.37|391.17|391.22|391.07|9
1739268300000|2025-02-11 10:05:00|391.27|391.07|391.22|391.07|391.27|391.07|391.22|391.02|8
1739268600000|2025-02-11 10:10:00|391.27|391.12|391.32|391.12|391.32|391.17|391.17|391.02|18
1739268900000|2025-02-11 10:15:00|391.37|391.17|391.42|391.27|391.42|391.27|391.37|391.12|10
1739269200000|2025-02-11 10:20:00|391.37|391.22|391.32|391.17|391.37|391.22|391.32|391.12|6
1739269500000|2025-02-11 10:25:00|391.37|391.22|391.37|391.22|391.42|391.22|391.32|391.12|17
1739269800000|2025-02-11 10:30:00|391.32|391.17|391.37|391.22|391.47|391.27|391.32|391.17|23
1739270100000|2025-02-11 10:35:00|391.42|391.27|391.32|391.17|391.42|391.27|391.32|391.17|20
1739270400000|2025-02-11 10:40:00|391.27|391.12|391.32|391.17|391.32|391.17|391.27|391.12|4
1739270700000|2025-02-11 10:45:00|391.27|391.12|391.32|391.12|391.32|391.17|391.27|391.12|1
1739271000000|2025-02-11 10:50:00|391.27|391.07|391.22|391.02|391.27|391.07|391.22|391.02|1
1739271300000|2025-02-11 10:55:00|391.17|391.07|391.27|391.12|391.27|391.12|391.17|391.02|10
1739271600000|2025-02-11 11:00:00|391.32|391.07|391.42|391.27|391.42|391.27|391.27|391.07|27
1739271900000|2025-02-11 11:05:00|391.37|391.22|391.42|391.22|391.42|391.27|391.37|391.17|2
1739272200000|2025-02-11 11:10:00|391.47|391.27|391.47|391.27|391.47|391.32|391.47|391.22|1
1739272500000|2025-02-11 11:15:00|391.52|391.32|391.37|391.22|391.52|391.37|391.37|391.22|14
1739272800000|2025-02-11 11:20:00|391.32|391.17|391.42|391.22|391.42|391.22|391.32|391.12|10
1739273100000|2025-02-11 11:25:00|391.47|391.27|391.42|391.27|391.47|391.27|391.42|391.27|2
1739273400000|2025-02-11 11:30:00|391.37|391.22|391.37|391.17|391.37|391.22|391.32|391.17|7
1739273700000|2025-02-11 11:35:00|391.42|391.22|391.42|391.22|391.47|391.27|391.37|391.17|11
1739274000000|2025-02-11 11:40:00|391.37|391.17|391.42|391.27|391.47|391.27|391.37|391.17|9
1739274300000|2025-02-11 11:45:00|391.47|391.22|391.47|391.32|391.47|391.32|391.42|391.22|3
1739274600000|2025-02-11 11:50:00|391.42|391.27|391.47|391.27|391.47|391.32|391.42|391.27|3
1739274900000|2025-02-11 11:55:00|391.42|391.32|391.47|391.32|391.47|391.32|391.42|391.27|3
1739275200000|2025-02-11 12:00:00|391.52|391.37|391.22|391.07|391.52|391.37|391.22|391.07|70
1739275500000|2025-02-11 12:05:00|391.27|391.12|391.17|391.02|391.32|391.17|391.12|390.97|38
1739275800000|2025-02-11 12:10:00|391.22|390.97|391.22|391.02|391.27|391.07|391.12|390.97|37
1739276100000|2025-02-11 12:15:00|391.17|391.07|391.22|391.07|391.22|391.07|391.17|391.02|24
1739276400000|2025-02-11 12:20:00|391.17|391.02|391.27|391.07|391.27|391.07|391.17|390.97|14
1739276700000|2025-02-11 12:25:00|391.32|391.12|391.12|390.97|391.32|391.12|391.12|390.97|21
1739277000000|2025-02-11 12:30:00|391.17|390.92|391.22|391.07|391.22|391.07|391.12|390.92|16
1739277300000|2025-02-11 12:35:00|391.27|391.02|391.32|391.12|391.32|391.17|391.22|391.02|20
1739277600000|2025-02-11 12:40:00|391.27||391.32||391.32||391.27||5
1739277900000|2025-02-11 12:45:00|391.27|391.17|391.32|391.17|391.32|391.17|391.27|391.12|5
1739278200000|2025-02-11 12:50:00|391.37|391.12|391.32|391.17|391.37|391.22|391.32|391.12|13
1739278500000|2025-02-11 12:55:00|391.27|391.12|391.42|391.22|391.42|391.27|391.27|391.07|26
1739278800000|2025-02-11 13:00:00|391.37|391.17|391.27|391.12|391.42|391.22|391.27|391.12|7
1739279100000|2025-02-11 13:05:00|391.22|391.07|391.17|391.02|391.22|391.07|391.17|391.02|5
1739279400000|2025-02-11 13:10:00|391.12|390.97|391.27|391.12|391.32|391.12|391.12|390.97|5
1739279700000|2025-02-11 13:15:00|391.32|391.07|391.42|391.22|391.42|391.22|391.32|391.07|14
1739280000000|2025-02-11 13:20:00|391.37|391.17|391.37|391.22|391.42|391.22|391.32|391.12|10
1739280300000|2025-02-11 13:25:00|391.32|391.17|391.37|391.22|391.37|391.22|391.32|391.17|26
1739280600000|2025-02-11 13:30:00|391.42|391.27|391.52|391.32|391.52|391.32|391.42|391.27|8
1739280900000|2025-02-11 13:35:00|391.57|391.37|391.57|391.42|391.57|391.42|391.57|391.32|25
1739281200000|2025-02-11 13:40:00|391.62|391.47|391.62|391.47|391.62|391.47|391.52|391.37|47
1739281500000|2025-02-11 13:45:00|391.57|391.42|391.47|391.32|391.62|391.42|391.47|391.32|52
1739281800000|2025-02-11 13:50:00|391.42|391.27|391.42|391.27|391.47|391.32|391.37|391.22|25
1739282100000|2025-02-11 13:55:00|391.37|391.22|391.17|391.02|391.37|391.22|391.07|390.92|40
1739282400000|2025-02-11 14:00:00|391.12|390.97|391.32|391.12|391.47|391.27|391.12|390.92|39
1739282700000|2025-02-11 14:05:00|391.37|391.17|391.47|391.27|391.52|391.32|391.32|391.17|9
1739283000000|2025-02-11 14:10:00|391.42|391.22|391.52|391.32|391.52|391.37|391.32|391.17|8
1739283300000|2025-02-11 14:15:00|391.47|391.27|391.47|391.27|391.52|391.32|391.37|391.17|0
1739283600000|2025-02-11 14:20:00|391.52|391.32|391.47|391.27|391.52|391.32|391.42|391.22|9
1739283900000|2025-02-11 14:25:00|391.52|391.32|391.62|391.42|391.62|391.42|391.52|391.32|6
1739284200000|2025-02-11 14:30:00|391.57|391.37|391.62|391.42|391.62|391.42|391.32|391.12|32
1739284500000|2025-02-11 14:35:00|391.57|391.47|391.32|391.17|391.77|391.57|391.32|391.12|108
1739284800000|2025-02-11 14:40:00|391.37|391.12|391.32|391.12|391.37|391.17|391.17|390.92|88
1739285100000|2025-02-11 14:45:00|391.37|391.17|391.72|391.52|391.72|391.52|391.32|391.07|28
1739285400000|2025-02-11 14:50:00|391.77|391.57|392.07|391.92|392.07|391.92|391.77|391.57|69
1739285700000|2025-02-11 14:55:00|392.12|391.97|391.92|391.72|392.22|392.07|391.72|391.52|87
1739286000000|2025-02-11 15:00:00|391.97|391.77|391.87|391.67|392.07|391.87|391.82|391.62|17
1739286300000|2025-02-11 15:05:00|391.82|391.72|391.97|391.82|391.97|391.82|391.77|391.62|35
1739286600000|2025-02-11 15:10:00|392.02|391.87|392.17|391.97|392.17|391.97|392.02|391.82|82
1739286900000|2025-02-11 15:15:00|392.22|392.02|392.42|392.22|392.42|392.22|392.22|392.02|90
1739287200000|2025-02-11 15:20:00|392.37|392.27|392.42|392.27|392.42|392.27|392.32|392.12|37
1739287500000|2025-02-11 15:25:00|392.37|392.22|392.62|392.42|392.62|392.47|392.37|392.22|20
1739287800000|2025-02-11 15:30:00|392.67|392.47|392.67|392.52|392.72|392.57|392.62|392.42|6
1739288100000|2025-02-11 15:35:00|392.72|392.57|392.77|392.57|392.77|392.62|392.67|392.47|29
1739288400000|2025-02-11 15:40:00|392.72|392.62|392.92|392.72|392.92|392.72|392.62|392.47|19
1739288700000|2025-02-11 15:45:00|392.97|392.77|393.07|392.87|393.12|392.97|392.97|392.72|17
1739289000000|2025-02-11 15:50:00|393.02|392.82|393.22|393.02|393.22|393.02|393.02|392.82|7
1739289300000|2025-02-11 15:55:00|393.17|392.97|393.12|392.92|393.22|393.07|393.07|392.92|18
1739289600000|2025-02-11 16:00:00|393.17|392.97|393.17|392.97|393.32|393.12|393.12|392.92|41
1739289900000|2025-02-11 16:05:00|393.12|392.92|393.27|393.07|393.27|393.07|393.02|392.82|4
1739290200000|2025-02-11 16:10:00|393.32|393.12|393.57|393.37|393.57|393.42|393.27|393.07|65
1739290500000|2025-02-11 16:15:00|393.62|393.42|393.52|393.32|393.62|393.47|393.47|393.27|6
1739290800000|2025-02-11 16:20:00|393.57|393.37|393.57|393.37|393.62|393.42|393.47|393.27|1
1739291100000|2025-02-11 16:25:00|393.52|393.42|393.52|393.32|393.57|393.42|393.37|393.17|26
1739291400000|2025-02-11 16:30:00|393.57|393.37|393.42|393.22|393.57|393.37|393.37|393.22|10
1739291700000|2025-02-11 16:35:00|393.47|393.27|393.52|393.37|393.57|393.42|393.37|393.17|12
1739292000000|2025-02-11 16:40:00|393.57|393.42|393.52|393.37|393.62|393.42|393.42|393.27|13
1739292300000|2025-02-11 16:45:00|393.57|393.32|393.52|393.27|393.57|393.32|393.52|393.22|7
1739292600000|2025-02-11 16:50:00|393.32|393.22|393.07|392.87|393.32|393.22|393.07|392.87|21
1739292900000|2025-02-11 16:55:00|393.02|392.92|393.52|393.32|393.52|393.37|393.02|392.92|25
1739293200000|2025-02-11 17:00:00|393.47|393.27|393.27|393.07|393.47|393.32|393.27|393.07|3
1739293500000|2025-02-11 17:05:00|393.32|393.12|393.27|393.07|393.37|393.17|393.17|392.92|7
1739293800000|2025-02-11 17:10:00|393.22|393.02|393.27|393.07|393.32|393.12|393.22|393.02|3
1739294100000|2025-02-11 17:15:00|393.32|393.02|393.52|393.32|393.52|393.32|393.27|393.02|20
1739294400000|2025-02-11 17:20:00|393.57|393.42|393.72|393.52|393.77|393.57|393.57|393.32|18
1739294700000|2025-02-11 17:25:00|393.67|393.47|393.72|393.52|393.77|393.57|393.67|393.47|5
1739295000000|2025-02-11 17:30:00|393.67|393.47|393.67|393.52|393.67|393.52|393.67|393.47|0
1739295300000|2025-02-11 17:35:00|393.62|393.47|393.72|393.52|393.77|393.52|393.62|393.42|5
1739295600000|2025-02-11 17:40:00|393.67|393.47|393.72|393.52|393.82|393.62|393.67|393.47|5
1739295900000|2025-02-11 17:45:00|393.67|393.47|393.47|393.32|393.67|393.52|393.47|393.32|9
1739296200000|2025-02-11 17:50:00|393.42|393.27|393.42|393.22|393.42|393.32|393.37|393.17|7
1739296500000|2025-02-11 17:55:00|393.37|393.17|393.37|393.12|393.37|393.22|393.27|393.12|3
1739296800000|2025-02-11 18:00:00|393.42|393.22|393.47|393.27|393.52|393.32|393.37|393.17|5
1739297100000|2025-02-11 18:05:00|393.42|393.17|393.42|393.27|393.42|393.27|393.37|393.17|2
1739297400000|2025-02-11 18:10:00|393.47|393.22|393.42|393.22|393.52|393.32|393.37|393.17|3
1739297700000|2025-02-11 18:15:00|393.47|393.17|393.57|393.37|393.57|393.37|393.47|393.17|6
1739298000000|2025-02-11 18:20:00|393.52|393.42|393.42|393.27|393.57|393.42|393.42|393.27|26
1739298300000|2025-02-11 18:25:00|393.47|393.32|393.62|393.42|393.67|393.47|393.42|393.27|27
1739298600000|2025-02-11 18:30:00|393.67|393.47|393.82|393.62|393.82|393.62|393.62|393.42|6
1739298900000|2025-02-11 18:35:00|393.77|393.67|394.02|393.82|394.07|393.87|393.77|393.62|32
1739299200000|2025-02-11 18:40:00|394.07|393.87|394.02|393.87|394.07|393.87|393.92|393.72|24
1739299500000|2025-02-11 18:45:00|394.07|393.92|394.02|393.82|394.12|393.92|393.97|393.82|14
1739299800000|2025-02-11 18:50:00|393.97|393.77|393.97|393.77|394.02|393.82|393.92|393.72|17
1739300100000|2025-02-11 18:55:00|393.92|393.72|393.97|393.77|394.02|393.82|393.92|393.72|1
1739300400000|2025-02-11 19:00:00|393.92|393.82|394.07|393.87|394.12|393.97|393.92|393.82|22
1739300700000|2025-02-11 19:05:00|394.12|393.92|394.17|393.97|394.17|393.97|394.07|393.87|9
1739301000000|2025-02-11 19:10:00|394.12|393.92|394.12|393.92|394.12|393.97|394.07|393.87|6
1739301300000|2025-02-11 19:15:00|394.07|393.97|394.12|393.92|394.12|393.97|394.02|393.87|18
1739301600000|2025-02-11 19:20:00|394.17|393.97|394.12|393.97|394.17|394.02|394.07|393.92|17
1739301900000|2025-02-11 19:25:00|394.17|394.02|394.12|393.92|394.22|394.07|394.12|393.92|31
1739302200000|2025-02-11 19:30:00|394.17|393.97|394.27|394.07|394.32|394.12|394.17|393.92|12
1739302500000|2025-02-11 19:35:00|394.32|394.12|394.37|394.17|394.42|394.22|394.27|394.07|13
1739302800000|2025-02-11 19:40:00|394.32|394.12|394.27|394.07|394.37|394.17|394.17|393.97|37
1739303100000|2025-02-11 19:45:00|394.32|394.12|394.37|394.17|394.37|394.17|394.17|394.02|9
1739303400000|2025-02-11 19:50:00|394.42|394.22|394.37|394.17|394.42|394.22|394.32|394.17|5
1739303700000|2025-02-11 19:55:00|394.42|394.22|394.37|394.17|394.42|394.27|394.37|394.17|4
1739304000000|2025-02-11 20:00:00|394.42|394.22|394.52|394.37|394.52|394.37|394.42|394.22|13
1739304300000|2025-02-11 20:05:00|394.57|394.32|394.57|394.37|394.57|394.42|394.47|394.32|4
1739304600000|2025-02-11 20:10:00|394.52|394.42|394.62|394.42|394.62|394.42|394.52|394.37|1
1739304900000|2025-02-11 20:15:00|394.57|394.37|394.57|394.42|394.62|394.42|394.52|394.37|6
1739305200000|2025-02-11 20:20:00|394.62|394.37|394.57|394.37|394.62|394.42|394.52|394.37|6
1739305500000|2025-02-11 20:25:00|394.62|394.42|394.62|394.47|394.67|394.52|394.62|394.37|2
1739305800000|2025-02-11 20:30:00|394.57|394.42|394.62|394.47|394.67|394.52|394.52|394.32|28
1739306100000|2025-02-11 20:35:00|394.67|394.42|394.67|394.47|394.72|394.52|394.62|394.42|2
1739306400000|2025-02-11 20:40:00|394.62|394.52|394.67|394.42|394.72|394.52|394.62|394.42|3
1739306700000|2025-02-11 20:45:00|394.62|394.47|394.67|394.42|394.72|394.47|394.52|394.37|3
1739307000000|2025-02-11 20:50:00|394.72|394.47|394.62|394.37|394.72|394.52|394.52|394.37|5
1739307300000|2025-02-11 20:55:00|394.67|394.52|394.62|394.37|394.67|394.52|394.57|394.37|15
1739307600000|2025-02-11 21:00:00|394.57|394.42|394.62|394.42|394.62|394.47|394.57|394.42|31
1739307900000|2025-02-11 21:05:00||394.47||394.47||394.47||394.42|10
1739308200000|2025-02-11 21:10:00|394.67|394.52|394.77|394.17|394.77|394.52|394.62|394.17|9
1739308500000|2025-02-11 21:15:00|394.87|394.27|394.77|394.17|394.87|394.27|394.77|394.17|0
1739309100000|2025-02-11 21:25:00|394.67|394.07|394.77|394.17|394.77|394.17|394.67|394.07|0
1739309400000|2025-02-11 21:30:00|394.67|394.07|394.67|394.07|394.77|394.17|394.67|394.07|0
1739309700000|2025-02-11 21:35:00|394.77|394.17|394.67|394.07|394.77|394.17|394.67|394.07|0
1739310600000|2025-02-11 21:50:00|394.77|394.17|394.67|394.07|394.77|394.17|394.67|394.07|0
1739310900000|2025-02-11 21:55:00|394.77|394.17|394.67|394.07|394.77|394.17|394.67|394.07|0
1739311500000|2025-02-11 22:05:00|394.77|394.17|394.67|394.07|394.77|394.17|394.67|394.07|0
1739311800000|2025-02-11 22:10:00|394.77|394.17|394.67|394.07|394.77|394.17|394.67|394.07|0
1739312100000|2025-02-11 22:15:00|394.77|394.17|394.77|394.17|394.77|394.17|394.67|394.07|0
1739313000000|2025-02-11 22:30:00|394.8|394.2|394.7|394.1|394.8|394.2|394.7|394.1|0
1739314800000|2025-02-11 23:00:00|394.8|394.2|394.8|394.2|395|394.4|394.8|394.2|0
1739315100000|2025-02-11 23:05:00|394.7|394.1|394.7|394.1|394.8|394.2|394.7|394.1|0
1739315400000|2025-02-11 23:10:00|394.8|394.2|394.9|394.3|394.9|394.3|394.8|394.2|0
1739315700000|2025-02-11 23:15:00|394.8|394.2|394.8|394.2|394.8|394.2|394.8|394.2|0
1739316000000|2025-02-11 23:20:00|394.9|394.3|394.8|394.2|394.9|394.3|394.8|394.2|0
1739316300000|2025-02-11 23:25:00|394.9|394.3|395|394.4|395|394.4|394.9|394.3|0
1739316600000|2025-02-11 23:30:00|395.1|394.5|395.1|394.5|395.1|394.5|395|394.4|0
1739318400000|2025-02-12 00:00:00|395|394.4|395.1|394.5|395.1|394.5|395|394.4|0
1739319000000|2025-02-12 00:10:00|395|394.4|395|394.4|395|394.4|395|394.4|0
1739319300000|2025-02-12 00:15:00|395.1|394.5|395.1|394.5|395.1|394.5|395|394.4|0
1739320200000|2025-02-12 00:30:00|394.6|394.2|395.35|395.15|396.4|396.2|394.6|394.2|652
1739320500000|2025-02-12 00:35:00|395.3|395.05|395.2|395.05|395.3|395.1|395.15|394.95|197
1739320800000|2025-02-12 00:40:00|395.15|395|395.4|395.25|395.5|395.35|395.15|395|177
1739321100000|2025-02-12 00:45:00|395.45|395.3|395.55|395.35|395.6|395.45|395.4|395.2|150
1739321400000|2025-02-12 00:50:00|395.5|395.3|395.4|395.25|395.55|395.4|395.25|395.05|131
1739321700000|2025-02-12 00:55:00|395.45|395.3|395.3|395.15|395.55|395.4|395.15|395|344
1739322000000|2025-02-12 01:00:00|395.35|395.2|395.35|395.15|396|395.85|395.1|394.9|603
1739322300000|2025-02-12 01:05:00|395.45|395.2|395.7|395.5|395.7|395.5|395.15|394.95|265
1739322600000|2025-02-12 01:10:00|395.75|395.55|395.65|395.45|395.85|395.65|395.6|395.45|143
1739322900000|2025-02-12 01:15:00|395.6|395.5|395.65|395.45|395.7|395.55|395.45|395.25|183
1739323200000|2025-02-12 01:20:00|395.6|395.4|395.1|394.95|395.6|395.4|395.1|394.95|161
1739323500000|2025-02-12 01:25:00|395.15|394.9|395.4|395.25|395.55|395.4|395.1|394.9|172
1739323800000|2025-02-12 01:30:00|395.35|395.2|395.35|395.2|395.4|395.25|395.15|394.95|188
1739324100000|2025-02-12 01:35:00|395.3|395.15|395|394.85|395.3|395.15|394.95|394.75|238
1739324400000|2025-02-12 01:40:00|394.95|394.8|395.2|395.05|395.2|395.05|394.95|394.8|104
1739324700000|2025-02-12 01:45:00|395.25|395.15|395.25|395.1|395.3|395.15|395.15|395|148
1739325000000|2025-02-12 01:50:00|395.2|395.05|395.25|395.1|395.35|395.2|395.15|395|134
1739325300000|2025-02-12 01:55:00|395.3|395.15|395.25|395.1|395.5|395.35|395.25|395.1|142
1739325600000|2025-02-12 02:00:00|395.3|395.15|395.1|394.95|395.45|395.25|395.1|394.95|210
1739325900000|2025-02-12 02:05:00|395.15|395|395.2|395.05|395.2|395.05|395.05|394.9|107
1739326200000|2025-02-12 02:10:00|395.15|395|395.1|394.95|395.25|395.1|395.1|394.95|113
1739326500000|2025-02-12 02:15:00|395.15|395|395.15|395|395.45|395.3|395.15|395|240
1739326800000|2025-02-12 02:20:00|395.2|395.05|394.75|394.6|395.25|395.1|394.75|394.6|222
1739327100000|2025-02-12 02:25:00|394.8|394.65|394.85|394.7|394.9|394.75|394.65|394.45|201
1739327400000|2025-02-12 02:30:00|394.9|394.75|394.75|394.6|394.9|394.75|394.75|394.6|123
1739327700000|2025-02-12 02:35:00|394.7|394.55|394.65|394.5|394.7|394.55|394.65|394.45|112
1739328000000|2025-02-12 02:40:00|394.6|394.45|394.25|394.1|394.6|394.45|394.2|394|142
1739328300000|2025-02-12 02:45:00|394.3|394.15|394.35|394.2|394.35|394.2|394.15|394|123
1739328600000|2025-02-12 02:50:00|394.3|394.15|393.95|393.8|394.3|394.15|393.95|393.8|197
1739328900000|2025-02-12 02:55:00|393.9|393.75|394.2|394|394.25|394.1|393.9|393.75|145
1739329200000|2025-02-12 03:00:00|394.25|394.05|394.4|394.25|394.45|394.3|394.1|393.95|155
1739329500000|2025-02-12 03:05:00|394.45|394.3|394.4|394.25|394.5|394.3|394.35|394.15|102
1739329800000|2025-02-12 03:10:00|394.45|394.3|394.55|394.4|394.7|394.5|394.45|394.25|165
1739330100000|2025-02-12 03:15:00|394.6|394.45|394.45|394.25|394.7|394.55|394.45|394.25|106
1739330400000|2025-02-12 03:20:00|394.5|394.3|394.35|394.2|394.5|394.35|394.3|394.15|99
1739330700000|2025-02-12 03:25:00|394.3|394.15|394.25|394.1|394.5|394.35|394.2|394.05|140
1739331000000|2025-02-12 03:30:00|394.2|394.05|394.25|394.1|394.25|394.1|394.15|394|77
1739331300000|2025-02-12 03:35:00|394.2|394.05|394.1|393.95|394.2|394.05|394.05|393.9|112
1739331600000|2025-02-12 03:40:00|394.15|394|394.25|394.1|394.3|394.15|394.15|394|49
1739331900000|2025-02-12 03:45:00|394.2|394.05|394.3|394.15|394.35|394.2|394.2|394.05|64
1739332200000|2025-02-12 03:50:00|394.35|394.2|394.3|394.15|394.35|394.2|394.25|394.1|59
1739332500000|2025-02-12 03:55:00|394.35|394.2|394.3|394.15|394.4|394.25|394.3|394.15|61
1739332800000|2025-02-12 04:00:00|394.25|394.1|394.5|394.35|394.55|394.4|394.25|394.05|77
1739333100000|2025-02-12 04:05:00|394.45|394.3|394.5|394.35|394.5|394.35|394.45|394.3|43
1739333400000|2025-02-12 04:10:00|394.55|394.4|394.6|394.45|394.6|394.45|394.5|394.35|59
1739333700000|2025-02-12 04:15:00|394.55|394.4|394.5|394.35|394.55|394.4|394.4|394.25|68
1739334000000|2025-02-12 04:20:00|394.45|394.25|394.6|394.45|394.6|394.45|394.45|394.25|85
1739334300000|2025-02-12 04:25:00|394.55|394.4|394.55|394.4|394.55|394.4|394.55|394.4|27
1739334600000|2025-02-12 04:30:00|394.6|394.45|394.5|394.35|394.6|394.45|394.45|394.3|109
1739334900000|2025-02-12 04:35:00|394.55|394.4|394.5|394.35|394.55|394.4|394.5|394.35|35
1739335200000|2025-02-12 04:40:00|394.55|394.4|394.55|394.4|394.6|394.45|394.55|394.4|32
1739335500000|2025-02-12 04:45:00|394.5|394.35|394.45|394.3|394.5|394.35|394.4|394.25|79
1739335800000|2025-02-12 04:50:00|394.4|394.25|394.45|394.3|394.45|394.3|394.4|394.2|46
1739336100000|2025-02-12 04:55:00|||||||||18
1739336400000|2025-02-12 05:00:00|394.5|394.35|394.35|394.2|394.75|394.55|394.35|394.15|243
1739336700000|2025-02-12 05:05:00|394.3|394.15|394.2|394.05|394.35|394.2|394.15|394|94
1739337000000|2025-02-12 05:10:00|394.15|394|394|393.85|394.2|394|394|393.85|57
1739337300000|2025-02-12 05:15:00|393.95|393.8|394|393.85|394|393.85|393.95|393.8|61
1739337600000|2025-02-12 05:20:00|394.05|393.9|394.15|394|394.15|394|394.05|393.9|53
1739337900000|2025-02-12 05:25:00|394.1|393.95|394.1|393.95|394.2|394.05|394.1|393.95|70
1739338200000|2025-02-12 05:30:00|394.05|393.9|394.05|393.9|394.05|393.9|393.95|393.8|59
1739338500000|2025-02-12 05:35:00|394.1|393.95|394.1|393.95|394.1|393.95|394.1|393.95|42
1739338800000|2025-02-12 05:40:00|394.15|393.9|394.15|394|394.15|394|394.1|393.9|91
1739339100000|2025-02-12 05:45:00|394.2|393.95|394|393.85|394.2|394|394|393.85|99
1739339400000|2025-02-12 05:50:00|393.95|393.8|394.1|393.95|394.15|394|393.95|393.8|70
1739339700000|2025-02-12 05:55:00|394.15|394|394.05|393.85|394.2|394|394|393.8|123
1739340000000|2025-02-12 06:00:00|394.1|393.9|394.15|394|394.2|394|394.05|393.9|39
1739340300000|2025-02-12 06:05:00|394.1|393.95|394.25|394.1|394.25|394.1|394.1|393.95|58
1739340600000|2025-02-12 06:10:00|394.2|394.05|394.15|394|394.2|394.05|394.15|394|44
1739340900000|2025-02-12 06:15:00|394.1|393.95|394.15|394|394.15|394|394.1|393.95|41
1739341200000|2025-02-12 06:20:00|394.2|394.05|394.15|394|394.2|394.05|394.15|394|84
1739341500000|2025-02-12 06:25:00|394.2|394.05|394.2|394.05|394.2|394.05|394.2|394.05|45
1739341800000|2025-02-12 06:30:00|394.15|394|394.25|394.1|394.25|394.1|394.15|394|60
1739342100000|2025-02-12 06:35:00|394.3|394.15|394.5|394.35|394.5|394.35|394.3|394.15|63
1739342400000|2025-02-12 06:40:00|394.45|394.3|394.35|394.2|394.45|394.3|394.25|394.1|93
1739342700000|2025-02-12 06:45:00|394.3|394.15|394.3|394.15|394.35|394.2|394.3|394.15|72
1739343000000|2025-02-12 06:50:00|394.25|394.1|394.15|394|394.3|394.15|394.15|394|62
1739343300000|2025-02-12 06:55:00|394.2|394.05|394.4|394.25|394.4|394.25|394.2|394.05|52
1739343600000|2025-02-12 07:00:00|394.45|394.3|394.5|394.35|394.55|394.35|394.45|394.3|54
1739343900000|2025-02-12 07:05:00|394.55|394.4|394.6|394.45|394.6|394.45|394.55|394.4|90
1739344200000|2025-02-12 07:10:00|394.55|394.4|394.6|394.45|394.6|394.45|394.55|394.4|69
1739344500000|2025-02-12 07:15:00|394.55|394.4|394.55|394.4|394.55|394.4|394.5|394.35|76
1739344800000|2025-02-12 07:20:00|394.5|394.35|394.4|394.25|394.55|394.4|394.4|394.25|83
1739345100000|2025-02-12 07:25:00|394.35|394.2|394.45|394.3|394.5|394.35|394.35|394.2|88
1739345400000|2025-02-12 07:30:00|||||||||43
1739345700000|2025-02-12 07:35:00|394.5|394.35|394.5|394.35|394.5|394.35|394.5|394.35|58
1739346000000|2025-02-12 07:40:00|394.45|394.3|394.5|394.35|394.55|394.35|394.4|394.25|123
1739346300000|2025-02-12 07:45:00|||||||||38
1739346600000|2025-02-12 07:50:00|394.4|394.25|394.45|394.3|394.55|394.35|394.4|394.25|111
1739346900000|2025-02-12 07:55:00|394.5|394.35|394.55|394.4|394.55|394.4|394.5|394.35|51
1739347200000|2025-02-12 08:00:00|394.7|394.55|394.75|394.6|394.85|394.7|394.7|394.55|314
1739347500000|2025-02-12 08:05:00|394.7|394.55|394.8|394.65|394.8|394.65|394.6|394.45|104
1739347800000|2025-02-12 08:10:00|394.75|394.6|394.8|394.65|394.85|394.7|394.75|394.6|128
1739348100000|2025-02-12 08:15:00|394.75|394.6|394.65|394.45|394.8|394.65|394.6|394.45|88
1739348400000|2025-02-12 08:20:00|394.6|394.5|394.6|394.45|394.7|394.55|394.55|394.4|77
1739348700000|2025-02-12 08:25:00|394.65|394.5|394.65|394.5|394.65|394.5|394.6|394.45|54
1739349000000|2025-02-12 08:30:00|394.7|394.55|394.75|394.6|394.8|394.65|394.7|394.55|95
1739349300000|2025-02-12 08:35:00|394.7|394.5|395.05|394.85|395.25|395.1|394.7|394.5|803
1739349600000|2025-02-12 08:40:00|395.1|394.9|395.1|394.95|395.25|395.1|395.05|394.9|230
1739349900000|2025-02-12 08:45:00|395.15|394.9|395.25|395.1|395.25|395.1|395.05|394.9|167
1739350200000|2025-02-12 08:50:00|395.2|395.05|395.1|394.95|395.25|395.1|395.05|394.9|244
1739350500000|2025-02-12 08:55:00|395.15|394.9|395.2|395|395.4|395.2|395|394.85|572
1739350800000|2025-02-12 09:00:00|394.83|394.63|394.93|394.78|394.98|394.83|394.68|394.48|447
1739351100000|2025-02-12 09:05:00|394.98|394.83|395.13|394.98|395.18|395.03|394.83|394.68|605
1739351400000|2025-02-12 09:10:00|395.08|394.93|394.93|394.78|395.08|394.93|394.93|394.68|172
1739351700000|2025-02-12 09:15:00|394.98|394.83|394.78|394.58|394.98|394.83|394.73|394.48|189
1739352000000|2025-02-12 09:20:00|395.03|394.43|395.13|394.53|395.13|394.53|394.93|394.33|0
1739352300000|2025-02-12 09:25:00|||||||||14
1739352600000|2025-02-12 09:30:00|395.23|394.63|395.23|394.63|395.23|394.63|395.13|394.53|0
1739353200000|2025-02-12 09:40:00|395.33|394.73|395.33|394.73|395.33|394.73|395.23|394.63|0
1739353500000|2025-02-12 09:45:00|395.23|394.63|395.23|394.63|395.33|394.73|395.23|394.63|0
1739353800000|2025-02-12 09:50:00|394.88|394.68|395.03|394.83|395.03|394.83|394.83|394.68|38
1739354100000|2025-02-12 09:55:00|394.98|394.88|395.08|394.93|395.08|394.93|394.98|394.83|29
1739354400000|2025-02-12 10:00:00|395.03|394.88|395.13|394.98|395.13|394.98|395.03|394.88|17
1739354700000|2025-02-12 10:05:00|395.08|394.93|395.03|394.88|395.13|394.98|395.03|394.83|39
1739355000000|2025-02-12 10:10:00|395.08|394.83|394.98|394.83|395.08|394.88|394.98|394.78|6
1739355300000|2025-02-12 10:15:00|395.03|394.88|395.03|394.88|395.03|394.88|394.98|394.83|19
1739355600000|2025-02-12 10:20:00|||||||||9
1739355900000|2025-02-12 10:25:00|395.08|394.93|395.23|395.08|395.23|395.08|395.08|394.93|38
1739356200000|2025-02-12 10:30:00|395.18|395.03|395.13|394.98|395.23|395.03|395.13|394.98|8
1739356500000|2025-02-12 10:35:00|395.18|395.03|395.28|395.08|395.28|395.13|395.13|394.98|5
1739356800000|2025-02-12 10:40:00|395.23|395.03|395.23|395.08|395.23|395.08|395.18|394.98|4
1739357100000|2025-02-12 10:45:00|395.18|395.03|395.23|395.03|395.23|395.08|395.13|394.98|7
1739357400000|2025-02-12 10:50:00|395.18|394.98|395.23|395.03|395.23|395.08|395.18|394.98|3
1739357700000|2025-02-12 10:55:00|395.28|395.08|395.28|395.08|395.33|395.18|395.23|395.03|17
1739358000000|2025-02-12 11:00:00|395.23|395.13|395.23|395.03|395.28|395.13|395.23|395.03|4
1739358300000|2025-02-12 11:05:00|395.18|394.98|395.13|394.93|395.18|394.98|395.03|394.88|11
1739358600000|2025-02-12 11:10:00|395.08|394.98|395.23|395.08|395.23|395.08|395.08|394.93|5
1739358900000|2025-02-12 11:15:00|395.18|395.03|395.23|395.08|395.23|395.08|395.18|395.03|4
1739359200000|2025-02-12 11:20:00|395.28|395.13|395.28|395.08|395.28|395.13|395.28|395.08|2
1739359500000|2025-02-12 11:25:00|395.23|395.03|395.28|395.08|395.28|395.08|395.23|395.03|0
1739359800000|2025-02-12 11:30:00|395.23|395.13|395.28|395.13|395.33|395.13|395.23|395.08|6
1739360100000|2025-02-12 11:35:00|395.33|395.18|395.28|395.13|395.33|395.18|395.28|395.13|11
1739360400000|2025-02-12 11:40:00|395.23|395.08|395.23|395.08|395.23|395.08|395.23|395.03|9
1739360700000|2025-02-12 11:45:00|395.18|395.03|395.23|395.03|395.23|395.03|395.13|394.98|8
1739361000000|2025-02-12 11:50:00|395.18|395.08|395.18|394.98|395.18|395.08|395.13|394.98|10
1739361300000|2025-02-12 11:55:00|395.13|394.93|395.23|395.03|395.23|395.08|395.13|394.93|11
1739361600000|2025-02-12 12:00:00|395.18|394.98|395.23|395.03|395.23|395.03|395.13|394.93|20
1739361900000|2025-02-12 12:05:00|395.18|395.08|395.13|394.98|395.28|395.08|395.13|394.98|5
1739362200000|2025-02-12 12:10:00|395.08|394.93|395.18|394.98|395.23|395.03|395.08|394.93|16
1739362500000|2025-02-12 12:15:00|395.13|395.03|395.23|395.03|395.23|395.08|395.13|394.98|3
1739362800000|2025-02-12 12:20:00|395.18|395.08|395.28|395.13|395.33|395.13|395.18|395.03|2
1739363100000|2025-02-12 12:25:00|395.33|395.08|395.23|395.08|395.33|395.13|395.23|395.03|6
1739363400000|2025-02-12 12:30:00|395.28|395.13|395.23|395.03|395.33|395.13|395.23|395.03|4
1739363700000|2025-02-12 12:35:00|395.28|395.08|395.28|395.08|395.28|395.08|395.28|395.03|0
1739364000000|2025-02-12 12:40:00|395.23|395.13|395.23|395.08|395.28|395.13|395.18|395.03|8
1739364300000|2025-02-12 12:45:00|395.18|395.03|395.28|395.13|395.33|395.13|395.18|395.03|9
1739364600000|2025-02-12 12:50:00|395.33|395.18|395.38|395.18|395.38|395.23|395.33|395.18|33
1739364900000|2025-02-12 12:55:00|395.33|395.23|395.38|395.23|395.43|395.23|395.33|395.18|50
1739365200000|2025-02-12 13:00:00|395.43|395.28|395.48|395.33|395.48|395.33|395.33|395.18|38
1739365500000|2025-02-12 13:05:00|395.43|395.28|395.43|395.28|395.48|395.33|395.43|395.28|17
1739365800000|2025-02-12 13:10:00|395.38|395.23|395.43|395.23|395.43|395.28|395.33|395.13|32
1739366100000|2025-02-12 13:15:00|395.48|395.28|395.48|395.33|395.48|395.33|395.43|395.23|39
1739366400000|2025-02-12 13:20:00|395.53|395.28|395.53|395.33|395.63|395.48|395.48|395.28|108
1739366700000|2025-02-12 13:25:00|395.48|395.38|395.68|395.48|395.73|395.53|395.48|395.33|42
1739367000000|2025-02-12 13:30:00|395.73|394.98|393.73|393.58|395.73|395.03|393.28|393.08|132
1739367300000|2025-02-12 13:35:00|393.78|393.48|393.78|393.58|393.88|393.63|393.58|393.38|25
1739367600000|2025-02-12 13:40:00|393.83|393.63|393.98|393.78|394.18|394.03|393.68|393.53|33
1739367900000|2025-02-12 13:45:00|393.93|393.73|393.93|393.78|394.23|394.08|393.93|393.73|53
1739368200000|2025-02-12 13:50:00|393.88|393.73|393.93|393.78|394.08|393.83|393.78|393.63|32
1739368500000|2025-02-12 13:55:00|393.98|393.73|394.08|393.93|394.08|393.93|393.93|393.73|31
1739368800000|2025-02-12 14:00:00|394.13|393.98|393.83|393.63|394.13|393.98|393.78|393.58|42
1739369100000|2025-02-12 14:05:00|393.78|393.68|393.83|393.63|393.83|393.68|393.68|393.48|14
1739369400000|2025-02-12 14:10:00|393.78|393.58|393.88|393.68|393.93|393.73|393.73|393.53|9
1739369700000|2025-02-12 14:15:00|393.83|393.63|393.98|393.78|394.08|393.88|393.83|393.63|13
1739370000000|2025-02-12 14:20:00|393.93|393.73|394.08|393.93|394.13|393.98|393.88|393.68|8
1739370300000|2025-02-12 14:25:00|394.13|393.88|394.13|393.93|394.13|393.98|394.08|393.88|4
1739370600000|2025-02-12 14:30:00|394.08|393.98|394.68|394.43|394.78|394.53|394.08|393.93|287
1739370900000|2025-02-12 14:35:00|394.63|394.48|394.53|394.33|394.83|394.63|394.43|394.23|43
1739371200000|2025-02-12 14:40:00|394.48|394.23|394.53|394.33|394.58|394.38|394.33|394.13|59
1739371500000|2025-02-12 14:45:00|394.58|394.28|394.83|394.58|394.88|394.73|394.53|394.28|12
1739371800000|2025-02-12 14:50:00|394.78|394.53|395.03|394.83|395.03|394.83|394.58|394.43|18
1739372100000|2025-02-12 14:55:00|394.98|394.88|394.88|394.63|395.03|394.88|394.88|394.63|29
1739372400000|2025-02-12 15:00:00|394.83|394.58|394.53|394.33|394.83|394.63|394.48|394.33|29
1739372700000|2025-02-12 15:05:00|394.58|394.38|394.48|394.28|394.73|394.58|394.43|394.23|23
1739373000000|2025-02-12 15:10:00|394.43|394.23|394.18|394.03|394.48|394.23|394.18|394.03|7
1739373300000|2025-02-12 15:15:00|394.23|393.98|394.68|394.43|394.68|394.43|394.13|393.93|13
1739373600000|2025-02-12 15:20:00|394.73|394.53|395.23|394.98|395.43|395.23|394.73|394.53|54
1739373900000|2025-02-12 15:25:00|395.18|395.03|395.33|395.18|395.38|395.18|395.13|394.93|9
1739374200000|2025-02-12 15:30:00|395.38|395.23|395.68|395.48|395.73|395.58|395.33|395.08|47
1739374500000|2025-02-12 15:35:00|395.63|395.43|396.08|395.83|396.38|396.23|395.58|395.33|191
1739374800000|2025-02-12 15:40:00|396.13|395.78|396.08|395.93|396.18|396.03|395.98|395.73|11
1739375100000|2025-02-12 15:45:00|396.13|395.98|395.88|395.63|396.18|395.98|395.78|395.58|39
1739375400000|2025-02-12 15:50:00|395.93|395.68|396.03|395.83|396.08|395.88|395.78|395.58|14
1739375700000|2025-02-12 15:55:00|396.08|395.88|396.13|395.93|396.18|395.93|395.88|395.73|4
1739376000000|2025-02-12 16:00:00|396.18|395.98|395.83|395.63|396.18|395.98|395.83|395.63|14
1739376300000|2025-02-12 16:05:00|395.78|395.58|395.68|395.48|395.88|395.68|395.63|395.43|16
1739376600000|2025-02-12 16:10:00|395.63|395.43|395.58|395.38|395.73|395.53|395.43|395.28|27
1739376900000|2025-02-12 16:15:00|395.53|395.33|395.53|395.33|395.63|395.48|395.48|395.33|8
1739377200000|2025-02-12 16:20:00|395.48|395.28|395.38|395.18|395.58|395.38|395.33|395.18|23
1739377500000|2025-02-12 16:25:00|395.43|395.23|395.48|395.28|395.58|395.38|395.38|395.18|20
1739377800000|2025-02-12 16:30:00|395.43|395.33|395.58|395.38|395.63|395.48|395.43|395.28|14
1739378100000|2025-02-12 16:35:00|395.53|395.33|395.58|395.38|395.68|395.48|395.53|395.33|5
1739378400000|2025-02-12 16:40:00|395.63|395.43|395.73|395.58|395.78|395.58|395.48|395.33|7
1739378700000|2025-02-12 16:45:00|395.68|395.53|395.73|395.58|395.73|395.58|395.58|395.38|14
1739379000000|2025-02-12 16:50:00|395.78|395.63|395.98|395.78|396.03|395.88|395.73|395.53|11
1739379300000|2025-02-12 16:55:00|396.03|395.83|396.13|395.98|396.18|396.03|395.93|395.73|14
1739379600000|2025-02-12 17:00:00|396.08|395.93|396.08|395.88|396.33|396.13|396.03|395.83|32
1739379900000|2025-02-12 17:05:00|396.03|395.83|395.98|395.78|396.13|395.88|395.93|395.78|4
1739380200000|2025-02-12 17:10:00|396.03|395.83|396.08|395.93|396.28|396.13|395.93|395.78|86
1739380500000|2025-02-12 17:15:00|396.03|395.88|395.98|395.78|396.18|395.98|395.98|395.78|19
1739380800000|2025-02-12 17:20:00|395.93|395.83|396.03|395.83|396.08|395.93|395.93|395.73|61
1739381100000|2025-02-12 17:25:00|396.08|395.88|396.08|395.88|396.18|395.98|396.03|395.83|33
1739381400000|2025-02-12 17:30:00|395.98|395.78|395.93|395.73|396.03|395.83|395.83|395.68|31
1739381700000|2025-02-12 17:35:00|395.98|395.78|395.93|395.73|396.03|395.83|395.88|395.73|8
1739382000000|2025-02-12 17:40:00|395.88|395.78|395.73|395.53|395.98|395.78|395.68|395.53|16
1739382300000|2025-02-12 17:45:00|395.78|395.58|395.98|395.78|396.03|395.83|395.78|395.53|4
1739382600000|2025-02-12 17:50:00|395.93|395.83|395.78|395.58|396.03|395.83|395.73|395.58|68
1739382900000|2025-02-12 17:55:00|395.73|395.63|395.88|395.68|395.88|395.73|395.68|395.53|7
1739383200000|2025-02-12 18:00:00|395.93|395.73|395.83|395.63|395.98|395.83|395.78|395.58|10
1739383500000|2025-02-12 18:05:00|395.88|395.68|395.83|395.68|395.88|395.68|395.78|395.58|9
1739383800000|2025-02-12 18:10:00|395.78|395.63|395.98|395.83|396.03|395.83|395.78|395.58|10
1739384100000|2025-02-12 18:15:00|396.03|395.78|395.98|395.78|396.03|395.83|395.88|395.73|3
1739384400000|2025-02-12 18:20:00|396.03|395.83|395.98|395.78|396.03|395.83|395.93|395.73|13
1739384700000|2025-02-12 18:25:00|395.93|395.83|395.93|395.73|396.08|395.88|395.73|395.53|13
1739385000000|2025-02-12 18:30:00|395.88|395.78|396.03|395.83|396.08|395.88|395.88|395.73|3
1739385300000|2025-02-12 18:35:00|395.98|395.78|396.13|395.93|396.18|395.98|395.98|395.78|11
1739385600000|2025-02-12 18:40:00|396.08|395.88|395.78|395.58|396.13|395.88|395.78|395.53|5
1739385900000|2025-02-12 18:45:00|395.83|395.53|395.78|395.58|395.88|395.68|395.78|395.53|1
1739386200000|2025-02-12 18:50:00|395.73|395.53|395.83|395.63|395.88|395.68|395.73|395.48|1
1739386500000|2025-02-12 18:55:00|395.78|395.68|395.78|395.53|395.88|395.68|395.78|395.53|2
1739386800000|2025-02-12 19:00:00|395.73|395.58|395.73|395.53|395.83|395.63|395.73|395.53|5
1739387100000|2025-02-12 19:05:00|395.68|395.48|395.83|395.63|395.83|395.68|395.68|395.48|4
1739387400000|2025-02-12 19:10:00|395.78|395.58|395.83|395.63|395.88|395.68|395.78|395.58|5
1739387700000|2025-02-12 19:15:00|395.78|395.68|395.73|395.53|395.83|395.68|395.73|395.53|15
1739388000000|2025-02-12 19:20:00|395.68|395.58|395.83|395.63|395.83|395.68|395.68|395.53|7
1739388300000|2025-02-12 19:25:00|395.78|395.58|395.78|395.58|395.83|395.68|395.73|395.53|6
1739388600000|2025-02-12 19:30:00|395.83|395.63|395.93|395.73|395.93|395.73|395.78|395.58|2
1739388900000|2025-02-12 19:35:00|395.88|395.68|395.88|395.68|395.93|395.73|395.88|395.68|0
1739389200000|2025-02-12 19:40:00|395.83|395.73|395.88|395.68|395.88|395.73|395.83|395.68|3
1739389500000|2025-02-12 19:45:00|395.93|395.73|396.03|395.83|396.03|395.83|395.88|395.73|7
1739389800000|2025-02-12 19:50:00|395.98|395.78|396.03|395.88|396.03|395.88|395.93|395.78|10
1739390100000|2025-02-12 19:55:00|396.08|395.83|396.03|395.83|396.13|395.93|395.98|395.83|4
1739390400000|2025-02-12 20:00:00|396.08|395.88|396.03|395.88|396.08|395.88|395.98|395.78|2
1739390700000|2025-02-12 20:05:00|396.08|395.93|396.13|395.93|396.13|395.93|396.03|395.88|7
1739391000000|2025-02-12 20:10:00|396.08|395.88|396.08|395.88|396.13|395.93|396.03|395.88|4
1739391300000|2025-02-12 20:15:00|396.03|395.93|396.08|395.93|396.08|395.93|396.03|395.83|7
1739391600000|2025-02-12 20:20:00|396.13|395.98|396.28|396.08|396.28|396.13|396.13|395.93|15
1739391900000|2025-02-12 20:25:00|396.23|396.13|396.18|395.98|396.33|396.13|396.18|395.98|23
1739392200000|2025-02-12 20:30:00|396.13|396.03|396.18|395.98|396.23|396.03|396.13|395.98|5
1739392500000|2025-02-12 20:35:00|396.23|396.03|396.08|395.88|396.23|396.03|396.08|395.88|8
1739392800000|2025-02-12 20:40:00|396.13|395.93|396.18|395.93|396.23|396.03|396.03|395.83|17
1739393100000|2025-02-12 20:45:00|396.23|395.98|396.23|396.03|396.23|396.03|396.13|395.93|12
1739393400000|2025-02-12 20:50:00|396.28|396.08|396.43|396.13|396.48|396.33|396.23|396.03|81
1739393700000|2025-02-12 20:55:00|396.48|396.28|396.58|396.33|396.58|396.38|396.33|396.08|137
1739394000000|2025-02-12 21:00:00|396.53|396.28|396.53|396.23|396.58|396.38|396.38|396.18|7
1739394300000|2025-02-12 21:05:00|396.58|396.28|396.53|396.23|396.58|396.28|396.53|396.23|0
1739394600000|2025-02-12 21:10:00|396.58|396.13|396.63|396.03|396.73|396.13|396.53|396.03|1
1739394900000|2025-02-12 21:15:00|396.73|396.13|396.73|396.13|396.73|396.13|396.63|396.03|0
1739395200000|2025-02-12 21:20:00|396.63|396.03|396.63|396.03|396.73|396.13|396.63|396.03|0
1739395500000|2025-02-12 21:25:00|396.53|395.93|396.73|396.13|396.73|396.13|396.53|395.93|0
1739395800000|2025-02-12 21:30:00|396.63|396.03|396.73|396.13|396.83|396.23|396.63|396.03|0
1739396400000|2025-02-12 21:40:00|396.83|396.23|396.83|396.23|396.83|396.23|396.73|396.13|0
1739396700000|2025-02-12 21:45:00|396.93|396.33|396.93|396.33|396.93|396.33|396.83|396.23|0
1739401200000|2025-02-12 23:00:00|396.83|396.23|396.83|396.23|396.93|396.33|396.83|396.23|0
1739401500000|2025-02-12 23:05:00|396.86|396.26|396.86|396.26|396.86|396.26|396.86|396.26|0
1739401800000|2025-02-12 23:10:00|396.96|396.36|396.86|396.26|396.96|396.36|396.86|396.26|0
1739403300000|2025-02-12 23:35:00|396.96|396.36|396.96|396.36|396.96|396.36|396.86|396.26|0
1739403600000|2025-02-12 23:40:00|397.06|396.46|397.06|396.46|397.16|396.56|396.96|396.36|0
1739403900000|2025-02-12 23:45:00|397.16|396.56|397.16|396.56|397.16|396.56|397.06|396.46|0
1739404200000|2025-02-12 23:50:00|397.26|396.66|397.16|396.56|397.26|396.66|397.16|396.56|0
1739404800000|2025-02-13 00:00:00|397.06|396.46|397.06|396.46|397.06|396.46|397.06|396.46|0
1739405100000|2025-02-13 00:05:00|397.16|396.56|397.06|396.46|397.16|396.56|397.06|396.46|0
1739405700000|2025-02-13 00:15:00|396.96|396.36|396.96|396.36|397.06|396.46|396.96|396.36|0
1739406000000|2025-02-13 00:20:00|397.06|396.46|397.06|396.46|397.06|396.46|396.96|396.36|0
1739406300000|2025-02-13 00:25:00|397.16|396.56|397.06|396.46|397.16|396.56|397.06|396.46|0
1739406600000|2025-02-13 00:30:00|396.76|396.51|396.51|396.31|397.21|397.06|396.46|396.26|224
1739406900000|2025-02-13 00:35:00|396.41|396.26|396.56|396.41|396.61|396.46|396.31|396.16|131
1739407200000|2025-02-13 00:40:00|396.66|396.36|396.66|396.51|396.71|396.56|396.51|396.31|72
1739407500000|2025-02-13 00:45:00|396.76|396.61|396.16|396.01|396.81|396.61|396.16|396.01|160
1739407800000|2025-02-13 00:50:00|396.21|396.06|395.96|395.76|396.31|396.11|395.96|395.76|83
1739408100000|2025-02-13 00:55:00|395.91|395.81|395.21|395.06|395.91|395.81|395.21|395.01|185
1739408400000|2025-02-13 01:00:00|395.16|395.01|395.51|395.26|395.71|395.46|394.76|394.56|671
1739408700000|2025-02-13 01:05:00|395.46|395.21|395.56|395.36|395.71|395.56|395.11|394.96|408
1739409000000|2025-02-13 01:10:00|395.66|395.41|395.71|395.56|395.71|395.56|395.46|395.31|154
1739409300000|2025-02-13 01:15:00|395.76|395.61|395.61|395.46|395.76|395.61|395.51|395.36|151
1739409600000|2025-02-13 01:20:00|395.56|395.41|395.16|395.01|395.61|395.41|395.11|394.96|214
1739409900000|2025-02-13 01:25:00|395.11|394.96|394.86|394.71|395.11|394.96|394.81|394.66|142
1739410200000|2025-02-13 01:30:00|394.91|394.76|394.91|394.76|395.06|394.86|394.76|394.61|171
1739410500000|2025-02-13 01:35:00|394.86|394.71|394.96|394.76|394.96|394.76|394.76|394.56|154
1739410800000|2025-02-13 01:40:00|394.91|394.71|394.96|394.81|395.06|394.91|394.76|394.61|152
1739411100000|2025-02-13 01:45:00|394.86|394.71|394.91|394.76|394.96|394.76|394.76|394.61|105
1739411400000|2025-02-13 01:50:00|394.86|394.71|394.96|394.81|395.01|394.86|394.86|394.71|86
1739411700000|2025-02-13 01:55:00|395.01|394.86|394.71|394.56|395.01|394.86|394.66|394.51|84
1739412000000|2025-02-13 02:00:00|394.66|394.51|394.81|394.66|394.86|394.71|394.66|394.51|105
1739412300000|2025-02-13 02:05:00|394.86|394.71|394.91|394.76|395.11|394.96|394.81|394.66|137
1739412600000|2025-02-13 02:10:00|394.86|394.71|394.86|394.71|395.11|394.96|394.86|394.71|109
1739412900000|2025-02-13 02:15:00|394.81|394.66|395.01|394.86|395.01|394.86|394.81|394.66|56
1739413200000|2025-02-13 02:20:00|394.96|394.81|394.81|394.66|394.96|394.81|394.81|394.66|33
1739413500000|2025-02-13 02:25:00|394.76|394.61|394.81|394.66|394.86|394.66|394.71|394.56|104
1739413800000|2025-02-13 02:30:00|394.86|394.61|395.06|394.91|395.11|394.96|394.81|394.61|76
1739414100000|2025-02-13 02:35:00|395.11|394.96|395.21|395.01|395.21|395.06|395.11|394.96|61
1739414400000|2025-02-13 02:40:00|395.16|395.06|395.16|395.01|395.36|395.21|395.11|394.96|110
1739414700000|2025-02-13 02:45:00|395.11|394.96|395.16|394.96|395.26|395.06|395.01|394.86|101
1739415000000|2025-02-13 02:50:00|395.21|395.01|395.21|395.06|395.31|395.16|395.21|395.01|51
1739415300000|2025-02-13 02:55:00|395.16|395.01|395.06|394.91|395.21|395.06|395.06|394.91|50
1739415600000|2025-02-13 03:00:00|395.11|394.96|395.31|395.16|395.36|395.16|395.06|394.91|53
1739415900000|2025-02-13 03:05:00|395.36|395.21|395.41|395.21|395.41|395.21|395.31|395.16|50
1739416200000|2025-02-13 03:10:00|395.46|395.26|395.51|395.36|395.66|395.51|395.46|395.26|85
1739416500000|2025-02-13 03:15:00|395.46|395.31|395.41|395.21|395.46|395.36|395.41|395.21|90
1739416800000|2025-02-13 03:20:00|395.36|395.26|395.41|395.21|395.41|395.26|395.36|395.16|79
1739417100000|2025-02-13 03:25:00|395.36|395.26|395.16|395.01|395.61|395.41|395.16|395.01|154
1739417400000|2025-02-13 03:30:00|395.11|394.96|395.06|394.91|395.16|395.01|395.01|394.86|56
1739417700000|2025-02-13 03:35:00|395.16|394.96|395.31|395.16|395.31|395.16|395.16|394.96|87
1739418000000|2025-02-13 03:40:00|395.26|395.11|395.11|394.96|395.26|395.11|395.11|394.91|48
1739418300000|2025-02-13 03:45:00|395.06|394.91|395.06|394.91|395.11|394.96|395.06|394.91|35
1739418600000|2025-02-13 03:50:00|395.11|394.96|395.16|395.01|395.21|395.06|395.11|394.96|77
1739418900000|2025-02-13 03:55:00|395.21|395.06|395.26|395.11|395.26|395.11|395.21|395.06|28
1739419200000|2025-02-13 04:00:00|395.31|395.16|395.41|395.26|395.46|395.26|395.31|395.16|93
1739419500000|2025-02-13 04:05:00|395.46|395.31|395.36|395.21|395.46|395.31|395.36|395.21|45
1739419800000|2025-02-13 04:10:00|395.41|395.26|395.41|395.26|395.46|395.31|395.41|395.26|54
1739420100000|2025-02-13 04:15:00|395.46|395.21|395.46|395.31|395.46|395.31|395.41|395.21|35
1739420400000|2025-02-13 04:20:00|395.41|395.26|395.36|395.21|395.41|395.31|395.31|395.16|42
1739420700000|2025-02-13 04:25:00|395.41|395.26|395.41|395.26|395.41|395.26|395.41|395.21|27
1739421000000|2025-02-13 04:30:00|395.36|395.21|395.41|395.26|395.46|395.31|395.36|395.21|75
1739421300000|2025-02-13 04:35:00|395.36|395.21|395.36|395.21|395.41|395.26|395.36|395.21|49
1739421600000|2025-02-13 04:40:00|395.41|395.26|395.41|395.26|395.41|395.26|395.41|395.26|21
1739421900000|2025-02-13 04:45:00|395.36|395.21|395.36|395.21|395.36|395.21|395.31|395.16|42
1739422200000|2025-02-13 04:50:00|395.31|395.16|395.36|395.21|395.36|395.21|395.31|395.16|20
1739422500000|2025-02-13 04:55:00|||||||||22
1739422800000|2025-02-13 05:00:00|395.46|395.31|395.51|395.36|395.51|395.36|395.41|395.26|155
1739423100000|2025-02-13 05:05:00|395.46|395.31|395.41|395.26|395.51|395.31|395.26|395.11|115
1739423400000|2025-02-13 05:10:00|395.36|395.21|395.36|395.21|395.46|395.31|395.26|395.11|74
1739423700000|2025-02-13 05:15:00|395.46|395.31|395.41|395.26|395.51|395.36|395.41|395.26|88
1739424000000|2025-02-13 05:20:00|395.36|395.21|395.36|395.16|395.46|395.31|395.26|395.11|99
1739424300000|2025-02-13 05:25:00|395.46|395.21|395.41|395.26|395.46|395.31|395.36|395.21|73
1739424600000|2025-02-13 05:30:00|395.46|395.31|395.51|395.31|395.71|395.56|395.46|395.31|206
1739424900000|2025-02-13 05:35:00|395.46|395.36|395.41|395.26|395.51|395.36|395.41|395.26|59
1739425200000|2025-02-13 05:40:00|395.36|395.21|395.41|395.26|395.46|395.26|395.31|395.16|104
1739425500000|2025-02-13 05:45:00|395.36|395.21|395.46|395.26|395.46|395.31|395.31|395.16|87
1739425800000|2025-02-13 05:50:00|395.41|395.21|395.46|395.31|395.46|395.31|395.41|395.21|54
1739426100000|2025-02-13 05:55:00|395.51|395.36|395.41|395.26|395.51|395.36|395.36|395.21|102
1739426400000|2025-02-13 06:00:00|395.46|395.31|395.46|395.31|395.51|395.36|395.46|395.26|99
1739426700000|2025-02-13 06:05:00|395.51|395.36|395.51|395.36|395.51|395.36|395.46|395.31|83
1739427000000|2025-02-13 06:10:00|395.46|395.31|395.61|395.46|395.61|395.46|395.46|395.31|51
1739427300000|2025-02-13 06:15:00|395.66|395.51|395.71|395.56|395.71|395.56|395.61|395.41|112
1739427600000|2025-02-13 06:20:00|395.66|395.51|395.76|395.61|395.76|395.61|395.61|395.46|81
1739427900000|2025-02-13 06:25:00|395.71|395.56|395.61|395.46|395.71|395.61|395.61|395.41|82
1739428200000|2025-02-13 06:30:00|395.56|395.41|395.61|395.46|395.66|395.51|395.56|395.41|69
1739428500000|2025-02-13 06:35:00|395.66|395.51|395.66|395.51|395.71|395.56|395.66|395.46|81
1739428800000|2025-02-13 06:40:00|395.71|395.56|395.71|395.56|395.76|395.61|395.61|395.46|79
1739429100000|2025-02-13 06:45:00|395.66|395.51|395.56|395.41|395.71|395.56|395.56|395.41|27
1739429400000|2025-02-13 06:50:00|||||||||20
1739429700000|2025-02-13 06:55:00|||||||||49
1739430000000|2025-02-13 07:00:00|395.51|395.36|395.56|395.41|395.61|395.46|395.41|395.21|139
1739430300000|2025-02-13 07:05:00|395.61|395.36|395.56|395.41|395.61|395.41|395.41|395.26|92
1739430600000|2025-02-13 07:10:00|395.61|395.36|395.56|395.41|395.61|395.46|395.56|395.36|74
1739430900000|2025-02-13 07:15:00|395.51|395.36|395.61|395.41|395.61|395.46|395.46|395.31|127
1739431200000|2025-02-13 07:20:00|395.66|395.46|395.51|395.36|395.66|395.51|395.51|395.36|87
1739431500000|2025-02-13 07:25:00|395.56|395.31|395.51|395.36|395.56|395.41|395.51|395.31|36
1739431800000|2025-02-13 07:30:00|395.56|395.41|395.91|395.71|395.91|395.76|395.46|395.31|408
1739432100000|2025-02-13 07:35:00|395.86|395.76|395.71|395.56|395.86|395.76|395.71|395.56|89
1739432400000|2025-02-13 07:40:00|395.66|395.51|395.56|395.41|395.71|395.56|395.51|395.36|107
1739432700000|2025-02-13 07:45:00|395.51|395.36|395.36|395.21|395.51|395.41|395.21|395.06|111
1739433000000|2025-02-13 07:50:00|395.31|395.16|395.21|395.01|395.36|395.21|395.16|395.01|102
1739433300000|2025-02-13 07:55:00|395.26|395.06|395.41|395.26|395.41|395.26|395.21|395.01|147
1739433600000|2025-02-13 08:00:00|395.36|395.21|395.46|395.31|395.46|395.31|395.31|395.16|124
1739433900000|2025-02-13 08:05:00|395.51|395.36|395.36|395.21|395.51|395.36|395.36|395.16|113
1739434200000|2025-02-13 08:10:00|395.31|395.16|395.36|395.21|395.46|395.31|395.31|395.16|122
1739434500000|2025-02-13 08:15:00|395.31|395.16|395.36|395.21|395.36|395.21|395.26|395.11|112
1739434800000|2025-02-13 08:20:00|395.31|395.16|395.36|395.21|395.41|395.26|395.26|395.11|123
1739435100000|2025-02-13 08:25:00|395.31|395.16|395.41|395.26|395.51|395.36|395.31|395.16|120
1739435400000|2025-02-13 08:30:00|395.36|395.21|395.46|395.31|395.51|395.31|395.31|395.16|137
1739435700000|2025-02-13 08:35:00|395.51|395.26|395.41|395.26|395.51|395.31|395.31|395.11|126
1739436000000|2025-02-13 08:40:00|395.36|395.21|395.36|395.21|395.41|395.26|395.36|395.16|171
1739436300000|2025-02-13 08:45:00|395.41|395.26|395.41|395.26|395.46|395.31|395.36|395.21|191
1739436600000|2025-02-13 08:50:00|395.46|395.21|395.41|395.26|395.56|395.41|395.41|395.21|155
1739436900000|2025-02-13 08:55:00|395.36|395.21|395.41|395.26|395.46|395.31|395.36|395.21|228
1739437200000|2025-02-13 09:00:00|395.36|395.21|395.51|395.36|395.61|395.46|395.11|394.96|613
1739437500000|2025-02-13 09:05:00|395.46|395.31|395.76|395.61|395.86|395.66|395.41|395.26|252
1739437800000|2025-02-13 09:10:00|395.81|395.56|395.91|395.76|396.06|395.91|395.71|395.56|158
1739438100000|2025-02-13 09:15:00|395.86|395.71|395.81|395.61|395.91|395.76|395.71|395.56|214
1739438400000|2025-02-13 09:20:00|396.16|395.56|396.16|395.56|396.16|395.56|396.06|395.46|0
1739438700000|2025-02-13 09:25:00|396.26|395.66|396.26|395.66|396.26|395.66|396.16|395.56|19
1739439000000|2025-02-13 09:30:00|396.16|395.56|396.26|395.66|396.26|395.66|396.16|395.56|0
1739439300000|2025-02-13 09:35:00|396.16|395.56|396.26|395.66|396.26|395.66|396.16|395.56|0
1739439600000|2025-02-13 09:40:00|396.36|395.76|396.36|395.76|396.36|395.76|396.26|395.66|0
1739439900000|2025-02-13 09:45:00|396.26|395.66|396.36|395.76|396.46|395.86|396.26|395.66|0
1739440200000|2025-02-13 09:50:00|396.46|396.11|395.96|395.71|396.46|396.16|395.91|395.66|63
1739440500000|2025-02-13 09:55:00|395.91|395.66|395.86|395.66|395.91|395.71|395.76|395.46|34
1739440800000|2025-02-13 10:00:00|395.81|395.61|395.71|395.51|395.81|395.66|395.61|395.41|14
1739441100000|2025-02-13 10:05:00|395.76|395.61|395.76|395.61|395.91|395.66|395.61|395.41|61
1739441400000|2025-02-13 10:10:00|395.81|395.56|395.91|395.76|395.96|395.76|395.76|395.56|6
1739441700000|2025-02-13 10:15:00|395.86|395.71|395.91|395.71|395.91|395.76|395.81|395.66|27
1739442000000|2025-02-13 10:20:00|395.86|395.76|395.86|395.71|395.96|395.76|395.86|395.66|20
1739442300000|2025-02-13 10:25:00|395.91|395.76|395.76|395.61|395.96|395.81|395.76|395.61|20
1739442600000|2025-02-13 10:30:00|395.81|395.66|395.86|395.66|395.86|395.66|395.71|395.51|26
1739442900000|2025-02-13 10:35:00|395.91|395.71|395.86|395.71|395.96|395.76|395.81|395.66|27
1739443200000|2025-02-13 10:40:00|395.91|395.76|395.91|395.76|395.91|395.76|395.91|395.76|2
1739443500000|2025-02-13 10:45:00|395.96|395.71|396.11|395.96|396.11|395.96|395.96|395.71|16
1739443800000|2025-02-13 10:50:00|396.06|395.91|396.16|395.96|396.16|395.96|396.06|395.91|12
1739444100000|2025-02-13 10:55:00|396.21|396.01|396.21|396.01|396.26|396.06|396.21|396.01|4
1739444400000|2025-02-13 11:00:00|396.16|396.06|396.21|396.01|396.26|396.06|396.16|396.01|4
1739444700000|2025-02-13 11:05:00|396.26|396.06|396.31|396.16|396.36|396.16|396.26|396.01|8
1739445000000|2025-02-13 11:10:00|396.36|396.11|396.36|396.16|396.41|396.26|396.31|396.11|8
1739445300000|2025-02-13 11:15:00|396.31|396.11|396.26|396.11|396.31|396.16|396.26|396.06|1
1739445600000|2025-02-13 11:20:00|396.31|396.16|396.26|396.06|396.36|396.16|396.26|396.06|5
1739445900000|2025-02-13 11:25:00|396.36|396.11|396.31|396.16|396.36|396.16|396.31|396.11|3
1739446200000|2025-02-13 11:30:00|396.36|396.11|396.41|396.21|396.41|396.26|396.26|396.11|7
1739446500000|2025-02-13 11:35:00|396.46|396.26|396.36|396.16|396.46|396.26|396.36|396.16|5
1739446800000|2025-02-13 11:40:00|396.31|396.21|396.41|396.21|396.41|396.21|396.31|396.21|7
1739447100000|2025-02-13 11:45:00|396.36|396.16|396.21|396.01|396.41|396.26|395.91|395.76|61
1739447400000|2025-02-13 11:50:00|396.26|396.06|396.01|395.86|396.26|396.06|395.91|395.71|16
1739447700000|2025-02-13 11:55:00|395.96|395.81|396.16|396.01|396.21|396.01|395.91|395.71|45
1739448000000|2025-02-13 12:00:00|396.11|395.96|396.21|396.06|396.36|396.06|396.11|395.91|15
1739448300000|2025-02-13 12:05:00|396.26|396.11|396.16|395.96|396.31|396.11|396.16|395.96|23
1739448600000|2025-02-13 12:10:00|396.21|396.01|396.01|395.81|396.21|396.01|395.96|395.81|6
1739448900000|2025-02-13 12:15:00|395.96|395.76|395.96|395.81|396.06|395.91|395.91|395.76|13
1739449200000|2025-02-13 12:20:00|396.01|395.86|396.06|395.86|396.11|395.91|395.96|395.81|4
1739449500000|2025-02-13 12:25:00|396.11|395.91|396.11|395.96|396.21|396.01|396.11|395.91|3
1739449800000|2025-02-13 12:30:00|396.16|396.01|396.16|395.96|396.16|396.01|396.11|395.91|3
1739450100000|2025-02-13 12:35:00|396.11|396.01|396.21|396.01|396.21|396.06|396.11|395.96|2
1739450400000|2025-02-13 12:40:00|396.16|396.06|396.16|395.96|396.21|396.06|396.16|395.91|0
1739450700000|2025-02-13 12:45:00|396.21|396.01|396.26|396.06|396.31|396.11|396.21|396.01|8
1739451000000|2025-02-13 12:50:00|396.21|396.01|396.26|396.11|396.26|396.11|396.11|395.91|9
1739451300000|2025-02-13 12:55:00|396.31|396.16|396.26|396.06|396.31|396.16|396.21|396.06|20
1739451600000|2025-02-13 13:00:00|396.21|396.01|396.21|396.06|396.26|396.11|396.21|396.01|3
1739451900000|2025-02-13 13:05:00|396.26|396.11|396.26|396.11|396.26|396.11|396.21|396.01|8
1739452200000|2025-02-13 13:10:00|396.21|396.06|396.06|395.91|396.26|396.06|396.06|395.91|29
1739452500000|2025-02-13 13:15:00|396.01|395.86|396.16|395.96|396.16|395.96|396.01|395.86|14
1739452800000|2025-02-13 13:20:00|396.11|395.91|396.06|395.91|396.16|396.01|396.06|395.86|26
1739453100000|2025-02-13 13:25:00|396.01|395.86|395.91|395.76|396.06|395.86|395.86|395.71|41
1739453400000|2025-02-13 13:30:00|395.96|395.81|396.16|395.91|396.46|396.21|395.66|395.26|82
1739453700000|2025-02-13 13:35:00|396.21|395.96|396.36|396.11|396.41|396.26|396.11|395.91|12
1739454000000|2025-02-13 13:40:00|396.31|396.16|396.41|396.21|396.51|396.36|396.31|396.11|17
1739454300000|2025-02-13 13:45:00|396.36|396.16|396.36|396.11|396.41|396.21|396.21|396.01|5
1739454600000|2025-02-13 13:50:00|396.31|396.06|396.31|396.11|396.46|396.31|396.16|396.01|22
1739454900000|2025-02-13 13:55:00|396.26|396.06|396.46|396.26|396.51|396.36|396.26|396.06|14
1739455200000|2025-02-13 14:00:00|396.41|396.21|396.36|396.16|396.41|396.21|396.26|396.06|17
1739455500000|2025-02-13 14:05:00|396.41|396.21|396.31|396.11|396.41|396.21|396.21|395.96|6
1739455800000|2025-02-13 14:10:00|396.36|396.06|396.31|396.11|396.36|396.21|396.26|396.06|16
1739456100000|2025-02-13 14:15:00|396.26|396.06|396.31|396.16|396.36|396.21|396.21|396.06|3
1739456400000|2025-02-13 14:20:00|396.26|396.11|396.21|396.06|396.31|396.11|396.21|396.01|36
1739456700000|2025-02-13 14:25:00|396.26|396.01|396.21|396.01|396.26|396.01|395.96|395.81|57
1739457000000|2025-02-13 14:30:00|396.16|395.96|396.86|396.66|396.91|396.76|396.01|395.86|319
1739457300000|2025-02-13 14:35:00|396.81|396.61|396.51|396.31|396.81|396.61|396.36|396.11|104
1739457600000|2025-02-13 14:40:00|396.56|396.36|396.91|396.66|396.91|396.66|396.21|395.96|56
1739457900000|2025-02-13 14:45:00|396.86|396.71|396.86|396.66|396.96|396.76|396.66|396.41|16
1739458200000|2025-02-13 14:50:00|396.91|396.71|397.16|396.96|397.16|397.01|396.81|396.61|40
1739458500000|2025-02-13 14:55:00|397.11|396.91|397.36|397.16|397.71|397.51|397.11|396.91|115
1739458800000|2025-02-13 15:00:00|397.41|397.11|396.96|396.76|397.41|397.11|396.81|396.66|84
1739459100000|2025-02-13 15:05:00|396.91|396.71|396.36|396.11|397.06|396.81|396.21|396.06|148
1739459400000|2025-02-13 15:10:00|396.31|396.16|396.61|396.41|396.66|396.46|396.26|396.06|58
1739459700000|2025-02-13 15:15:00|396.56|396.36|396.66|396.46|396.66|396.46|396.46|396.26|21
1739460000000|2025-02-13 15:20:00|396.61|396.41|396.46|396.26|396.66|396.46|396.31|396.11|21
1739460300000|2025-02-13 15:25:00|396.51|396.31|396.51|396.31|396.56|396.36|396.36|396.16|14
1739460600000|2025-02-13 15:30:00|396.46|396.36|396.66|396.46|396.66|396.51|396.41|396.21|14
1739460900000|2025-02-13 15:35:00|396.61|396.41|396.71|396.51|396.81|396.61|396.61|396.36|41
1739461200000|2025-02-13 15:40:00|396.66|396.46|396.66|396.51|396.86|396.66|396.61|396.46|18
1739461500000|2025-02-13 15:45:00|396.71|396.56|396.86|396.66|396.91|396.76|396.71|396.51|6
1739461800000|2025-02-13 15:50:00|396.91|396.71|396.96|396.76|396.96|396.76|396.76|396.61|11
1739462100000|2025-02-13 15:55:00|397.01|396.81|396.86|396.66|397.01|396.81|396.81|396.66|38
1739462400000|2025-02-13 16:00:00|396.91|396.61|396.96|396.76|396.96|396.76|396.76|396.61|3
1739462700000|2025-02-13 16:05:00|397.01|396.81|396.91|396.71|397.01|396.86|396.91|396.71|14
1739463000000|2025-02-13 16:10:00|396.96|396.76|396.71|396.51|397.01|396.81|396.66|396.51|56
1739463300000|2025-02-13 16:15:00|396.66|396.56|396.61|396.46|396.76|396.56|396.56|396.41|43
1739463600000|2025-02-13 16:20:00|396.66|396.41|396.51|396.36|396.66|396.46|396.51|396.31|63
1739463900000|2025-02-13 16:25:00|396.46|396.31|396.61|396.41|396.61|396.46|396.41|396.26|94
1739464200000|2025-02-13 16:30:00|396.56|396.36|396.71|396.51|396.71|396.51|396.46|396.31|8
1739464500000|2025-02-13 16:35:00|396.76|396.56|396.66|396.46|396.76|396.61|396.66|396.46|0
1739464800000|2025-02-13 16:40:00|396.71|396.51|396.71|396.51|396.71|396.51|396.66|396.46|0
1739465100000|2025-02-13 16:45:00|396.66|396.46|396.51|396.31|396.66|396.51|396.46|396.26|8
1739465400000|2025-02-13 16:50:00|396.46|396.26|396.46|396.26|396.56|396.36|396.41|396.21|6
1739465700000|2025-02-13 16:55:00|396.41|396.21|396.36|396.16|396.41|396.21|396.26|396.06|3
1739466000000|2025-02-13 17:00:00|396.31|396.11|396.51|396.31|396.51|396.31|396.26|396.06|4
1739466300000|2025-02-13 17:05:00|396.46|396.26|396.51|396.31|396.56|396.36|396.41|396.21|1
1739466600000|2025-02-13 17:10:00|396.46|396.26|396.36|396.11|396.51|396.26|396.36|396.11|1
1739466900000|2025-02-13 17:15:00|396.41|396.16|396.36|396.16|396.41|396.21|396.36|396.11|1
1739467200000|2025-02-13 17:20:00|396.41|396.21|396.56|396.36|396.61|396.36|396.36|396.21|0
1739467500000|2025-02-13 17:25:00|396.61|396.41|396.51|396.31|396.66|396.46|396.51|396.31|3
1739467800000|2025-02-13 17:30:00|396.56|396.26|396.51|396.31|396.61|396.41|396.51|396.26|1
1739468100000|2025-02-13 17:35:00|396.56|396.36|396.41|396.21|396.56|396.36|396.41|396.21|7
1739468400000|2025-02-13 17:40:00|396.36|396.26|396.41|396.21|396.41|396.26|396.36|396.16|9
1739468700000|2025-02-13 17:45:00|396.46|396.26|396.56|396.41|396.61|396.46|396.46|396.21|10
1739469000000|2025-02-13 17:50:00|396.61|396.36|396.41|396.21|396.61|396.36|396.36|396.16|10
1739469300000|2025-02-13 17:55:00|396.46|396.26|396.36|396.16|396.46|396.26|396.21|396.01|17
1739469600000|2025-02-13 18:00:00|396.51|396.21|396.21|395.96|396.51|396.31|396.11|395.96|41
1739469900000|2025-02-13 18:05:00|396.16|396.01|396.21|396.01|396.21|396.01|396.01|395.81|18
1739470200000|2025-02-13 18:10:00|396.26|395.96|396.26|396.06|396.26|396.11|396.16|395.96|6
1739470500000|2025-02-13 18:15:00|396.21|396.01|395.96|395.76|396.26|396.06|395.81|395.66|60
1739470800000|2025-02-13 18:20:00|395.91|395.71|396.11|395.91|396.16|395.96|395.91|395.71|4
1739471100000|2025-02-13 18:25:00|396.16|395.96|396.21|396.01|396.21|396.06|396.11|395.91|1
1739471400000|2025-02-13 18:30:00|396.16|396.06|396.16|396.01|396.26|396.06|396.11|395.96|3
1739471700000|2025-02-13 18:35:00|396.21|396.06|396.26|396.11|396.26|396.11|396.11|395.96|13
1739472000000|2025-02-13 18:40:00|396.31|396.06|396.31|396.06|396.36|396.16|395.66|395.51|111
1739472300000|2025-02-13 18:45:00|396.26|396.01|396.51|396.31|396.51|396.31|396.16|395.96|8
1739472600000|2025-02-13 18:50:00|396.46|396.26|396.36|396.11|396.51|396.31|396.06|395.86|21
1739472900000|2025-02-13 18:55:00|396.31|396.06|396.66|396.46|396.71|396.51|396.26|396.01|5
1739473200000|2025-02-13 19:00:00|396.61|396.41|396.66|396.51|396.71|396.51|396.51|396.26|16
1739473500000|2025-02-13 19:05:00|396.61|396.46|396.76|396.56|396.81|396.61|396.61|396.41|8
1739473800000|2025-02-13 19:10:00|396.71|396.51|396.81|396.61|396.91|396.76|396.66|396.51|12
1739474100000|2025-02-13 19:15:00|396.86|396.66|396.91|396.71|397.01|396.76|396.86|396.61|8
1739474400000|2025-02-13 19:20:00|396.96|396.66|396.86|396.66|396.96|396.76|396.86|396.66|13
1739474700000|2025-02-13 19:25:00|396.81|396.61|396.91|396.71|396.91|396.76|396.81|396.61|5
1739475000000|2025-02-13 19:30:00|396.86|396.66|397.11|396.91|397.11|396.91|396.86|396.66|52
1739475300000|2025-02-13 19:35:00|397.06|396.86|397.06|396.86|397.11|396.91|397.01|396.81|13
1739475600000|2025-02-13 19:40:00|396.96|396.81|396.86|396.71|396.96|396.81|396.81|396.61|6
1739475900000|2025-02-13 19:45:00|396.91|396.66|397.06|396.91|397.06|396.91|396.86|396.66|22
1739476200000|2025-02-13 19:50:00|397.11|396.96|397.21|397.01|397.26|397.06|397.11|396.91|35
1739476500000|2025-02-13 19:55:00|397.26|397.06|397.11|396.91|397.26|397.11|397.06|396.86|25
1739476800000|2025-02-13 20:00:00|397.06|396.86|397.16|396.96|397.16|397.01|397.06|396.86|26
1739477100000|2025-02-13 20:05:00|397.11|396.91|397.36|397.16|397.36|397.16|397.11|396.91|38
1739477400000|2025-02-13 20:10:00|397.31|397.11|397.26|397.11|397.36|397.11|397.21|397.06|7
1739477700000|2025-02-13 20:15:00|397.21|397.06|397.36|397.21|397.36|397.21|397.21|397.06|10
1739478000000|2025-02-13 20:20:00|397.41|397.16|397.41|397.26|397.41|397.26|397.31|397.11|31
1739478300000|2025-02-13 20:25:00|397.36|397.21|397.41|397.21|397.41|397.21|397.31|397.16|13
1739478600000|2025-02-13 20:30:00|397.36|397.16|397.46|397.26|397.46|397.26|397.31|397.11|8
1739478900000|2025-02-13 20:35:00|397.41|397.31|397.41|397.26|397.41|397.31|397.36|397.16|20
1739479200000|2025-02-13 20:40:00|397.46|397.31|397.46|397.26|397.46|397.31|397.31|397.01|29
1739479500000|2025-02-13 20:45:00|397.56|397.31|397.56|397.36|397.61|397.46|397.56|397.31|11
1739479800000|2025-02-13 20:50:00|397.61|397.41|397.56|397.31|397.61|397.41|397.51|397.16|4
1739480100000|2025-02-13 20:55:00|397.51|397.26|397.86|397.56|398.01|397.66|397.51|397.26|58
1739480400000|2025-02-13 21:00:00|397.81|397.61|397.96|397.66|397.96|397.66|397.81|397.41|8
1739480700000|2025-02-13 21:05:00|397.86|397.61|397.91|397.56|397.91|397.71|397.86|397.41|15
1739481000000|2025-02-13 21:10:00|397.96|397.61|398.06|397.46|398.06|397.61|397.96|397.46|2
1739481600000|2025-02-13 21:20:00|397.96|397.36|398.06|397.46|398.06|397.46|397.96|397.36|0
1739482800000|2025-02-13 21:40:00|398.16|397.56|398.16|397.56|398.16|397.56|398.16|397.56|0
1739483400000|2025-02-13 21:50:00|398.06|397.46|398.16|397.56|398.16|397.56|398.06|397.46|0
1739483700000|2025-02-13 21:55:00|398.06|397.46|398.06|397.46|398.16|397.56|398.06|397.46|0
1739484000000|2025-02-13 22:00:00|397.96|397.36|398.06|397.46|398.06|397.46|397.96|397.36|0
1739484300000|2025-02-13 22:05:00|397.96|397.36|398.06|397.46|398.06|397.46|397.96|397.36|0
1739485200000|2025-02-13 22:20:00|398.09|397.49|398.12|397.52|398.12|397.52|398.09|397.49|0
1739486700000|2025-02-13 22:45:00|398.02|397.42|398.12|397.52|398.12|397.52|398.02|397.42|0
1739487000000|2025-02-13 22:50:00|398.02|397.42|398.12|397.52|398.12|397.52|398.02|397.42|0
1739487300000|2025-02-13 22:55:00|398.02|397.42|398.12|397.52|398.12|397.52|398.02|397.42|0
1739487600000|2025-02-13 23:00:00|398.22|397.62|398.12|397.52|398.22|397.62|398.12|397.52|0
1739487900000|2025-02-13 23:05:00|398.22|397.62|398.12|397.52|398.22|397.62|398.12|397.52|0
1739488200000|2025-02-13 23:10:00|398.22|397.62|398.22|397.62|398.22|397.62|398.12|397.52|0
1739488500000|2025-02-13 23:15:00|398.12|397.52|398.22|397.62|398.22|397.62|398.12|397.52|0
1739488800000|2025-02-13 23:20:00|398.32|397.72|398.32|397.72|398.32|397.72|398.22|397.62|0
1739489100000|2025-02-13 23:25:00|398.22|397.62|398.22|397.62|398.32|397.72|398.22|397.62|0
1739489400000|2025-02-13 23:30:00|398.32|397.72|398.12|397.52|398.32|397.72|398.12|397.52|0
1739490000000|2025-02-13 23:40:00|398.22|397.62|398.12|397.52|398.22|397.62|398.12|397.52|0
1739490300000|2025-02-13 23:45:00|398.22|397.62|398.22|397.62|398.22|397.62|398.12|397.52|0
1739490600000|2025-02-13 23:50:00|398.12|397.52|398.12|397.52|398.22|397.62|398.12|397.52|0
1739490900000|2025-02-13 23:55:00|398.22|397.62|398.12|397.52|398.22|397.62|398.12|397.52|0
1739491200000|2025-02-14 00:00:00|398.22|397.62|398.22|397.62|398.32|397.72|398.12|397.52|0
1739491500000|2025-02-14 00:05:00|398.12|397.52|398.12|397.52|398.22|397.62|398.12|397.52|0
1739492100000|2025-02-14 00:15:00|398.22|397.62|398.22|397.62|398.22|397.62|398.22|397.62|0
1739492400000|2025-02-14 00:20:00|398.32|397.72|398.22|397.62|398.32|397.72|398.22|397.62|0
1739492700000|2025-02-14 00:25:00|398.32|397.72|398.32|397.72|398.32|397.72|398.22|397.62|0
1739493000000|2025-02-14 00:30:00|397.62|397.22|398.37|398.17|398.37|398.17|397.32|397.17|297
1739493300000|2025-02-14 00:35:00|398.42|398.22|398.17|397.97|398.57|398.37|398.02|397.82|269
1739493600000|2025-02-14 00:40:00|398.12|397.92|397.92|397.77|398.12|397.92|397.92|397.77|125
1739493900000|2025-02-14 00:45:00|397.87|397.72|397.77|397.62|398.12|397.92|397.77|397.62|162
1739494200000|2025-02-14 00:50:00|397.87|397.67|397.82|397.67|397.87|397.67|397.72|397.57|120
1739494500000|2025-02-14 00:55:00|397.77|397.62|397.27|397.12|397.77|397.62|397.12|396.97|277
1739494800000|2025-02-14 01:00:00|397.22|397.02|395.87|395.72|397.97|397.77|395.87|395.72|1040
1739495100000|2025-02-14 01:05:00|396.02|395.82|395.72|395.57|396.22|396.07|395.72|395.57|451
1739495400000|2025-02-14 01:10:00|395.77|395.62|395.52|395.32|395.82|395.62|395.22|395.02|394
1739495700000|2025-02-14 01:15:00|395.57|395.37|396.12|395.97|396.12|395.97|395.57|395.37|175
1739496000000|2025-02-14 01:20:00|396.17|396.02|395.77|395.62|396.22|396.07|395.52|395.37|244
1739496300000|2025-02-14 01:25:00|395.72|395.57|395.77|395.57|395.87|395.72|395.52|395.37|148
1739496600000|2025-02-14 01:30:00|395.72|395.52|395.62|395.47|395.77|395.62|395.47|395.32|272
1739496900000|2025-02-14 01:35:00|395.57|395.37|395.82|395.67|395.87|395.72|395.42|395.27|197
1739497200000|2025-02-14 01:40:00|395.77|395.62|395.32|395.17|395.77|395.62|395.17|395.02|205
1739497500000|2025-02-14 01:45:00|395.37|395.22|395.32|395.17|395.47|395.27|395.27|395.07|169
1739497800000|2025-02-14 01:50:00|395.37|395.22|395.52|395.37|395.62|395.47|395.32|395.17|278
1739498100000|2025-02-14 01:55:00|395.57|395.42|395.97|395.82|395.97|395.82|395.52|395.37|144
1739498400000|2025-02-14 02:00:00|395.92|395.77|396.17|396.02|396.17|396.02|395.87|395.72|130
1739498700000|2025-02-14 02:05:00|396.22|396.07|396.07|395.92|396.32|396.17|395.87|395.72|136
1739499000000|2025-02-14 02:10:00|396.02|395.87|396.32|396.17|396.37|396.22|396.02|395.82|122
1739499300000|2025-02-14 02:15:00|396.27|396.12|396.12|395.97|396.32|396.17|396.12|395.97|81
1739499600000|2025-02-14 02:20:00|396.17|395.92|396.27|396.12|396.32|396.12|396.07|395.92|100
1739499900000|2025-02-14 02:25:00|396.22|396.07|396.32|396.12|396.57|396.42|396.12|395.97|162
1739500200000|2025-02-14 02:30:00|396.27|396.07|396.12|395.97|396.32|396.17|396.12|395.97|77
1739500500000|2025-02-14 02:35:00|396.07|395.92|396.07|395.92|396.12|395.97|395.87|395.67|120
1739500800000|2025-02-14 02:40:00|396.12|395.87|396.27|396.12|396.42|396.27|396.12|395.87|100
1739501100000|2025-02-14 02:45:00|396.22|396.07|396.17|396.02|396.27|396.12|396.17|396.02|62
1739501400000|2025-02-14 02:50:00|396.07|395.92|396.27|396.07|396.27|396.07|396.02|395.87|90
1739501700000|2025-02-14 02:55:00|396.32|396.12|396.47|396.32|396.47|396.32|396.27|396.12|47
1739502000000|2025-02-14 03:00:00|396.52|396.37|396.47|396.27|396.57|396.42|396.22|396.02|151
1739502300000|2025-02-14 03:05:00|396.42|396.32|396.47|396.32|396.52|396.37|396.42|396.27|85
1739502600000|2025-02-14 03:10:00|396.52|396.37|396.52|396.32|396.57|396.42|396.47|396.32|98
1739502900000|2025-02-14 03:15:00|396.42|396.37|396.22|396.07|396.42|396.37|396.17|396.02|160
1739503200000|2025-02-14 03:20:00|396.27|396.12|396.22|396.07|396.27|396.12|396.17|396.02|76
1739503500000|2025-02-14 03:25:00|396.27|396.12|396.17|396.02|396.32|396.17|396.12|395.97|99
1739503800000|2025-02-14 03:30:00|396.22|396.07|396.32|396.17|396.47|396.27|396.17|396.07|123
1739504100000|2025-02-14 03:35:00|396.27|396.12|396.52|396.32|396.52|396.32|396.27|396.12|96
1739504400000|2025-02-14 03:40:00|396.57|396.37|396.47|396.32|396.62|396.47|396.42|396.27|138
1739504700000|2025-02-14 03:45:00|396.42|396.27|396.57|396.37|396.57|396.42|396.42|396.27|66
1739505000000|2025-02-14 03:50:00|396.52|396.42|396.62|396.47|396.62|396.47|396.52|396.37|105
1739505300000|2025-02-14 03:55:00|396.67|396.52|396.77|396.62|396.77|396.62|396.67|396.47|98
1739505600000|2025-02-14 04:00:00|396.82|396.67|396.87|396.72|396.87|396.72|396.82|396.67|59
1739505900000|2025-02-14 04:05:00|396.82|396.67|396.87|396.72|396.92|396.72|396.82|396.67|51
1739506200000|2025-02-14 04:10:00|396.92|396.77|396.92|396.77|396.92|396.77|396.87|396.72|79
1739506500000|2025-02-14 04:15:00|396.87|396.72|396.87|396.72|396.87|396.72|396.87|396.72|32
1739506800000|2025-02-14 04:20:00|396.92|396.77|396.82|396.67|396.92|396.77|396.82|396.67|70
1739507100000|2025-02-14 04:25:00|396.87|396.72|396.87|396.72|396.87|396.72|396.87|396.72|28
1739507400000|2025-02-14 04:30:00|396.82|396.67|396.77|396.62|396.82|396.67|396.62|396.47|105
1739507700000|2025-02-14 04:35:00|396.82|396.67|396.87|396.72|396.87|396.72|396.82|396.67|52
1739508000000|2025-02-14 04:40:00|396.92|396.77|396.92|396.77|396.92|396.77|396.92|396.72|39
1739508300000|2025-02-14 04:45:00|396.87|396.72|396.87|396.72|396.87|396.72|396.82|396.67|72
1739508600000|2025-02-14 04:50:00|396.82|396.67|396.82|396.67|396.82|396.67|396.82|396.67|40
1739508900000|2025-02-14 04:55:00|396.77|396.62|396.87|396.72|396.92|396.72|396.67|396.52|130
1739509200000|2025-02-14 05:00:00|396.97|396.77|396.57|396.42|396.97|396.77|396.37|396.17|224
1739509500000|2025-02-14 05:05:00|396.52|396.37|396.62|396.47|396.72|396.57|396.52|396.37|89
1739509800000|2025-02-14 05:10:00|396.57|396.42|396.62|396.47|396.82|396.62|396.57|396.42|113
1739510100000|2025-02-14 05:15:00|396.67|396.42|396.62|396.47|396.77|396.62|396.62|396.42|97
1739510400000|2025-02-14 05:20:00|396.57|396.42|396.27|396.12|396.57|396.42|396.12|395.97|216
1739510700000|2025-02-14 05:25:00|396.22|396.07|396.47|396.27|396.52|396.32|396.22|396.07|112
1739511000000|2025-02-14 05:30:00|396.52|396.32|396.32|396.17|396.52|396.32|396.32|396.17|38
1739511300000|2025-02-14 05:35:00|396.27|396.12|396.27|396.12|396.27|396.12|396.22|396.07|102
1739511600000|2025-02-14 05:40:00|396.32|396.17|396.22|396.07|396.37|396.17|396.22|396.07|103
1739511900000|2025-02-14 05:45:00|396.27|396.12|396.27|396.12|396.27|396.12|396.22|396.07|57
1739512200000|2025-02-14 05:50:00|396.32|396.17|396.32|396.17|396.42|396.22|396.32|396.17|66
1739512500000|2025-02-14 05:55:00|396.37|396.22|396.32|396.17|396.37|396.22|396.32|396.17|41
1739512800000|2025-02-14 06:00:00|396.37|396.22|396.52|396.37|396.57|396.42|396.37|396.22|82
1739513100000|2025-02-14 06:05:00|396.57|396.42|396.62|396.47|396.67|396.52|396.57|396.42|54
1739513400000|2025-02-14 06:10:00|396.67|396.52|396.72|396.57|396.77|396.62|396.62|396.47|53
1739513700000|2025-02-14 06:15:00|396.67|396.52|396.77|396.57|396.77|396.57|396.52|396.37|99
1739514000000|2025-02-14 06:20:00|396.82|396.62|396.72|396.57|396.92|396.77|396.72|396.57|96
1739514300000|2025-02-14 06:25:00|396.67|396.52|396.62|396.47|396.77|396.62|396.62|396.47|66
1739514600000|2025-02-14 06:30:00|396.67|396.52|396.67|396.52|396.72|396.57|396.67|396.52|43
1739514900000|2025-02-14 06:35:00|396.72|396.57|396.72|396.57|396.82|396.62|396.72|396.57|105
1739515200000|2025-02-14 06:40:00|396.67|396.52|396.67|396.52|396.67|396.52|396.67|396.52|38
1739515500000|2025-02-14 06:45:00|396.62|396.47|396.67|396.52|396.67|396.52|396.52|396.37|69
1739515800000|2025-02-14 06:50:00|||||||||18
1739516100000|2025-02-14 06:55:00|396.72|396.57|396.77|396.62|396.82|396.67|396.72|396.57|104
1739516400000|2025-02-14 07:00:00|396.72|396.57|396.82|396.67|396.82|396.67|396.72|396.57|64
1739516700000|2025-02-14 07:05:00|396.87|396.72|396.67|396.52|396.92|396.77|396.67|396.52|170
1739517000000|2025-02-14 07:10:00|396.62|396.47|396.52|396.37|396.62|396.47|396.42|396.27|95
1739517300000|2025-02-14 07:15:00|396.57|396.42|396.62|396.47|396.62|396.47|396.52|396.37|54
1739517600000|2025-02-14 07:20:00|396.67|396.52|396.67|396.52|396.82|396.67|396.62|396.47|172
1739517900000|2025-02-14 07:25:00|396.72|396.57|396.67|396.52|396.72|396.57|396.67|396.47|78
1739518200000|2025-02-14 07:30:00|396.72|396.57|396.77|396.62|396.82|396.67|396.72|396.57|100
1739518500000|2025-02-14 07:35:00|396.72|396.57|396.72|396.57|396.77|396.62|396.72|396.57|105
1739518800000|2025-02-14 07:40:00|396.67|396.52|396.72|396.57|396.72|396.57|396.62|396.47|140
1739519100000|2025-02-14 07:45:00|396.77|396.62|396.77|396.62|396.82|396.67|396.72|396.57|170
1739519400000|2025-02-14 07:50:00|396.82|396.67|396.82|396.67|396.92|396.72|396.82|396.67|133
1739519700000|2025-02-14 07:55:00|396.87|396.72|396.87|396.72|396.92|396.77|396.87|396.72|51
1739520000000|2025-02-14 08:00:00|396.82|396.67|396.82|396.67|396.87|396.72|396.72|396.57|155
1739520300000|2025-02-14 08:05:00|396.87|396.72|396.67|396.52|396.92|396.72|396.67|396.52|125
1739520600000|2025-02-14 08:10:00|396.62|396.47|396.62|396.47|396.62|396.47|396.62|396.47|61
1739520900000|2025-02-14 08:15:00|396.67|396.52|396.67|396.52|396.67|396.52|396.62|396.47|122
1739521200000|2025-02-14 08:20:00|396.72|396.57|396.57|396.42|396.72|396.57|396.42|396.22|288
1739521500000|2025-02-14 08:25:00|396.62|396.47|396.02|395.87|396.67|396.47|396.02|395.82|371
1739521800000|2025-02-14 08:30:00|396.07|395.92|396.47|396.32|396.52|396.37|396.07|395.92|130
1739522100000|2025-02-14 08:35:00|396.52|396.37|396.37|396.22|396.52|396.37|396.37|396.22|73
1739522400000|2025-02-14 08:40:00|396.42|396.27|396.47|396.32|396.47|396.32|396.37|396.22|94
1739522700000|2025-02-14 08:45:00|396.52|396.37|396.67|396.52|396.67|396.52|396.52|396.37|75
1739523000000|2025-02-14 08:50:00|396.62|396.42|396.67|396.52|396.67|396.52|396.62|396.42|164
1739523300000|2025-02-14 08:55:00|396.62|396.47|396.72|396.57|396.77|396.62|396.62|396.47|230
1739523600000|2025-02-14 09:00:00|396.67|396.52|396.67|396.47|396.72|396.57|396.37|396.22|465
1739523900000|2025-02-14 09:05:00|396.72|396.52|396.72|396.57|396.77|396.57|396.67|396.52|143
1739524200000|2025-02-14 09:10:00|396.67|396.52|396.62|396.47|396.72|396.57|396.62|396.42|49
1739524500000|2025-02-14 09:15:00|396.57|396.42|396.57|396.37|396.62|396.47|396.37|396.17|133
1739524800000|2025-02-14 09:20:00|396.72|396.12|396.72|396.12|396.72|396.12|396.72|396.12|0
1739525100000|2025-02-14 09:25:00|||||||||10
1739525400000|2025-02-14 09:30:00|396.82|396.22|396.82|396.22|396.82|396.22|396.72|396.12|0
1739525700000|2025-02-14 09:35:00|396.72|396.12|396.72|396.12|396.82|396.22|396.72|396.12|0
1739526000000|2025-02-14 09:40:00|396.82|396.22|396.72|396.12|396.82|396.22|396.72|396.12|0
1739526600000|2025-02-14 09:50:00|396.62|396.22|396.82|396.62|396.92|396.72|396.57|396.22|73
1739526900000|2025-02-14 09:55:00|396.77|396.67|396.87|396.67|396.97|396.77|396.77|396.57|60
1739527200000|2025-02-14 10:00:00|396.82|396.62|397.17|396.97|397.17|396.97|396.82|396.62|42
1739527500000|2025-02-14 10:05:00|397.12|396.92|397.12|396.92|397.22|396.97|397.12|396.92|35
1739527800000|2025-02-14 10:10:00|397.17|396.97|397.22|397.02|397.27|397.07|397.12|396.92|22
1739528100000|2025-02-14 10:15:00|397.17|397.07|397.22|397.02|397.22|397.07|397.12|396.97|25
1739528400000|2025-02-14 10:20:00|397.27|397.07|397.22|397.02|397.27|397.07|397.12|396.97|26
1739528700000|2025-02-14 10:25:00|397.27|397.07|397.12|396.97|397.27|397.12|397.12|396.97|31
1739529000000|2025-02-14 10:30:00|397.07|396.92|397.07|396.92|397.12|396.97|397.02|396.87|13
1739529300000|2025-02-14 10:35:00|397.12|396.87|397.07|396.92|397.12|396.92|396.92|396.77|19
1739529600000|2025-02-14 10:40:00|397.17|396.97|397.32|397.12|397.37|397.17|397.07|396.87|107
1739529900000|2025-02-14 10:45:00|397.27|397.07|397.37|397.22|397.37|397.22|397.22|397.07|34
1739530200000|2025-02-14 10:50:00|397.32|397.17|397.22|397.07|397.32|397.22|397.17|396.97|35
1739530500000|2025-02-14 10:55:00|397.27|397.02|397.27|397.07|397.32|397.12|397.22|397.02|23
1739530800000|2025-02-14 11:00:00|397.22|397.02|397.17|396.97|397.27|397.02|397.07|396.92|12
1739531100000|2025-02-14 11:05:00|397.12|396.92|397.12|396.97|397.17|397.02|397.07|396.92|9
1739531400000|2025-02-14 11:10:00|397.17|397.02|397.22|397.02|397.22|397.07|397.12|397.02|25
1739531700000|2025-02-14 11:15:00|397.17|397.07|397.22|397.02|397.22|397.07|397.17|397.02|8
1739532000000|2025-02-14 11:20:00|397.17|396.97|397.12|396.92|397.17|396.97|397.07|396.87|11
1739532300000|2025-02-14 11:25:00|397.07|396.87|396.47|396.27|397.12|396.92|396.47|396.27|90
1739532600000|2025-02-14 11:30:00|396.52|396.32|396.77|396.57|396.82|396.62|396.52|396.32|15
1739532900000|2025-02-14 11:35:00|396.82|396.62|396.97|396.77|397.02|396.87|396.82|396.62|8
1739533200000|2025-02-14 11:40:00|396.92|396.72|397.02|396.82|397.07|396.82|396.87|396.72|6
1739533500000|2025-02-14 11:45:00|397.07|396.77|397.02|396.82|397.07|396.87|397.02|396.77|1
1739533800000|2025-02-14 11:50:00|397.07|396.87|397.07|396.87|397.12|396.92|397.02|396.82|9
1739534100000|2025-02-14 11:55:00|397.02|396.92|397.07|396.92|397.07|396.92|397.02|396.82|3
1739534400000|2025-02-14 12:00:00|397.02|396.87|397.07|396.87|397.07|396.92|397.02|396.87|0
1739534700000|2025-02-14 12:05:00|397.02|396.92|397.02|396.82|397.07|396.92|397.02|396.82|9
1739535000000|2025-02-14 12:10:00|397.07|396.87|396.97|396.77|397.12|396.92|396.92|396.72|40
1739535300000|2025-02-14 12:15:00|397.02|396.82|397.17|396.97|397.17|396.97|396.97|396.82|24
1739535600000|2025-02-14 12:20:00|397.12|397.02|397.22|397.07|397.22|397.07|397.12|396.97|1
1739535900000|2025-02-14 12:25:00|397.27|397.02|397.27|397.12|397.32|397.12|397.27|397.02|2
1739536200000|2025-02-14 12:30:00|397.32|397.07|397.32|397.12|397.37|397.17|397.22|397.07|6
1739536500000|2025-02-14 12:35:00|397.37|397.17|397.37|397.22|397.37|397.22|397.37|397.17|0
1739536800000|2025-02-14 12:40:00|397.42|397.17|397.22|397.02|397.42|397.17|397.17|397.02|5
1739537100000|2025-02-14 12:45:00|397.17|396.97|397.12|396.92|397.22|397.07|397.12|396.92|4
1739537400000|2025-02-14 12:50:00|397.07|396.87|397.07|396.92|397.12|396.92|397.02|396.87|5
1739537700000|2025-02-14 12:55:00|397.02|396.87|397.12|396.97|397.17|396.97|397.02|396.87|12
1739538000000|2025-02-14 13:00:00|397.17|396.92|397.12|396.92|397.22|397.02|397.12|396.92|10
1739538300000|2025-02-14 13:05:00|397.07|396.87|397.27|397.07|397.32|397.12|397.07|396.87|16
1739538600000|2025-02-14 13:10:00|397.22|397.12|397.22|397.02|397.27|397.12|397.17|397.02|28
1739538900000|2025-02-14 13:15:00|397.17|397.07|397.27|397.12|397.27|397.12|397.17|397.02|9
1739539200000|2025-02-14 13:20:00|397.22|397.07|397.32|397.17|397.32|397.17|397.22|397.02|11
1739539500000|2025-02-14 13:25:00|397.37|397.22|397.27|396.92|397.37|397.22|397.17|396.92|23
1739539800000|2025-02-14 13:30:00|397.32|396.97|397.37|397.12|397.47|397.27|397.22|396.97|5
1739540100000|2025-02-14 13:35:00|397.32|397.17|397.32|397.12|397.37|397.22|397.22|397.02|6
1739540400000|2025-02-14 13:40:00|397.27|397.07|397.17|396.97|397.27|397.12|397.17|396.97|3
1739540700000|2025-02-14 13:45:00|397.12|397.12|397.27|397.07|397.32|397.12|397.12|397.07|15
1739541000000|2025-02-14 13:50:00|397.32|397.12|397.22|397.02|397.32|397.12|397.22|397.02|1
1739541300000|2025-02-14 13:55:00|397.17|397.07|397.17|396.97|397.22|397.07|397.12|396.97|6
1739541600000|2025-02-14 14:00:00|397.12|397.02|397.22|397.02|397.22|397.07|397.12|396.97|39
1739541900000|2025-02-14 14:05:00|397.17|397.07|397.17|397.02|397.22|397.07|397.17|396.97|0
1739542200000|2025-02-14 14:10:00|397.22|396.97|397.37|397.12|397.37|397.12|397.17|396.97|7
1739542500000|2025-02-14 14:15:00|397.32|397.07|397.22|397.02|397.32|397.07|397.17|396.97|6
1739542800000|2025-02-14 14:20:00|397.27|397.07|397.27|397.07|397.32|397.12|397.22|397.07|2
1739543100000|2025-02-14 14:25:00|397.32|397.12|397.37|397.17|397.37|397.17|397.27|397.07|3
1739543400000|2025-02-14 14:30:00|397.27|397.12|396.12|395.87|397.32|397.17|395.97|395.77|518
1739543700000|2025-02-14 14:35:00|396.07|395.82|395.52|395.32|396.12|395.92|395.47|395.27|102
1739544000000|2025-02-14 14:40:00|395.57|395.37|395.37|395.17|395.62|395.42|395.22|395.07|87
1739544300000|2025-02-14 14:45:00|395.42|395.22|395.52|395.32|395.82|395.57|395.37|395.17|71
1739544600000|2025-02-14 14:50:00|395.57|395.37|395.82|395.62|395.87|395.72|395.52|395.32|32
1739544900000|2025-02-14 14:55:00|395.87|395.67|395.97|395.82|396.02|395.82|395.82|395.62|39
1739545200000|2025-02-14 15:00:00|395.92|395.77|395.87|395.67|396.02|395.87|395.77|395.57|109
1739545500000|2025-02-14 15:05:00|395.82|395.62|396.02|395.82|396.02|395.87|395.77|395.62|73
1739545800000|2025-02-14 15:10:00|395.97|395.77|395.72|395.52|396.02|395.77|395.67|395.47|19
1739546100000|2025-02-14 15:15:00|395.67|395.47|395.52|395.32|395.67|395.47|395.37|395.22|9
1739546400000|2025-02-14 15:20:00|395.57|395.37|395.77|395.62|395.82|395.62|395.52|395.37|48
1739546700000|2025-02-14 15:25:00|395.82|395.67|395.62|395.47|395.92|395.72|395.62|395.47|51
1739547000000|2025-02-14 15:30:00|395.57|395.42|395.72|395.52|395.82|395.62|395.57|395.37|15
1739547300000|2025-02-14 15:35:00|395.67|395.57|395.82|395.67|395.92|395.72|395.67|395.57|20
1739547600000|2025-02-14 15:40:00|395.87|395.72|395.92|395.77|395.97|395.82|395.77|395.57|29
1739547900000|2025-02-14 15:45:00|395.97|395.72|395.97|395.77|396.02|395.87|395.92|395.72|14
1739548200000|2025-02-14 15:50:00|395.92|395.82|395.97|395.77|396.02|395.87|395.92|395.77|8
1739548500000|2025-02-14 15:55:00|395.92|395.82|395.77|395.57|396.02|395.82|395.72|395.57|21
1739548800000|2025-02-14 16:00:00|395.82|395.62|395.87|395.72|395.97|395.82|395.72|395.57|21
1739549100000|2025-02-14 16:05:00|395.92|395.67|395.82|395.67|395.92|395.72|395.72|395.57|36
1739549400000|2025-02-14 16:10:00|395.77|395.62|395.62|395.47|395.82|395.62|395.57|395.42|35
1739549700000|2025-02-14 16:15:00|395.67|395.42|395.72|395.57|395.82|395.62|395.57|395.42|35
1739550000000|2025-02-14 16:20:00|395.77|395.62|395.77|395.57|395.77|395.62|395.47|395.32|37
1739550300000|2025-02-14 16:25:00|395.72|395.52|395.92|395.77|395.97|395.77|395.72|395.52|38
1739550600000|2025-02-14 16:30:00|395.97|395.82|396.12|395.97|396.12|395.97|395.92|395.72|17
1739550900000|2025-02-14 16:35:00|396.17|396.02|396.12|395.97|396.17|396.02|396.02|395.87|5
1739551200000|2025-02-14 16:40:00|396.07|395.92|396.12|395.92|396.12|395.97|396.07|395.87|4
1739551500000|2025-02-14 16:45:00|396.17|395.97|396.12|395.97|396.22|396.02|396.02|395.87|23
1739551800000|2025-02-14 16:50:00|396.07|395.92|396.37|396.22|396.37|396.22|396.07|395.87|35
1739552100000|2025-02-14 16:55:00|396.32|396.17|396.52|396.32|396.52|396.37|396.32|396.17|10
1739552400000|2025-02-14 17:00:00|396.47|396.37|396.42|396.27|396.52|396.37|396.42|396.27|13
1739552700000|2025-02-14 17:05:00|396.37|396.22|396.37|396.22|396.47|396.27|396.37|396.22|9
1739553000000|2025-02-14 17:10:00|396.42|396.17|396.37|396.22|396.42|396.27|396.32|396.17|14
1739553300000|2025-02-14 17:15:00|396.32|396.17|396.42|396.27|396.42|396.27|396.32|396.17|8
1739553600000|2025-02-14 17:20:00|396.47|396.32|396.42|396.27|396.47|396.32|396.37|396.17|15
1739553900000|2025-02-14 17:25:00|396.47|396.22|396.37|396.17|396.47|396.32|396.32|396.17|9
1739554200000|2025-02-14 17:30:00|396.32|396.22|396.42|396.22|396.42|396.27|396.32|396.17|4
1739554500000|2025-02-14 17:35:00|396.47|396.27|396.37|396.22|396.47|396.27|396.37|396.22|25
1739554800000|2025-02-14 17:40:00|396.42|396.27|396.57|396.42|396.62|396.42|396.42|396.27|42
1739555100000|2025-02-14 17:45:00|396.62|396.47|396.57|396.37|396.77|396.57|396.52|396.37|40
1739555400000|2025-02-14 17:50:00|396.62|396.42|396.77|396.57|396.77|396.57|396.57|396.37|3
1739555700000|2025-02-14 17:55:00|396.72|396.62|396.77|396.62|396.77|396.62|396.72|396.57|1
1739556000000|2025-02-14 18:00:00|396.72|396.57|396.77|396.57|396.82|396.62|396.67|396.52|17
1739556300000|2025-02-14 18:05:00|396.82|396.62|396.82|396.67|396.87|396.67|396.82|396.57|1
1739556600000|2025-02-14 18:10:00|396.87|396.72|396.87|396.72|396.92|396.72|396.82|396.62|8
1739556900000|2025-02-14 18:15:00|396.92|396.77|396.92|396.77|396.97|396.77|396.87|396.72|17
1739557200000|2025-02-14 18:20:00|396.87|396.72|396.87|396.67|396.92|396.72|396.87|396.67|5
1739557500000|2025-02-14 18:25:00|396.82|396.62|396.82|396.62|396.87|396.62|396.67|396.52|10
1739557800000|2025-02-14 18:30:00|396.77|396.67|396.82|396.67|396.92|396.72|396.77|396.62|10
1739558100000|2025-02-14 18:35:00|396.87|396.62|396.82|396.62|396.87|396.67|396.77|396.57|8
1739558400000|2025-02-14 18:40:00|396.87|396.67|396.82|396.67|396.92|396.72|396.77|396.62|8
1739558700000|2025-02-14 18:45:00|396.87|396.62|396.82|396.62|396.87|396.72|396.82|396.62|4
1739559000000|2025-02-14 18:50:00|396.77|396.57|396.77|396.52|396.77|396.57|396.77|396.52|15
1739559300000|2025-02-14 18:55:00|396.72|396.57|396.67|396.47|396.72|396.57|396.62|396.42|19
1739559600000|2025-02-14 19:00:00|396.62|396.42|396.67|396.52|396.67|396.52|396.57|396.42|12
1739559900000|2025-02-14 19:05:00|396.72|396.57|396.77|396.57|396.77|396.62|396.67|396.47|4
1739560200000|2025-02-14 19:10:00|396.82|396.62|396.77|396.62|396.82|396.62|396.77|396.57|1
1739560500000|2025-02-14 19:15:00|396.82|396.67|396.82|396.67|396.87|396.67|396.77|396.62|8
1739560800000|2025-02-14 19:20:00|396.77|396.62|396.77|396.62|396.87|396.67|396.72|396.57|18
1739561100000|2025-02-14 19:25:00|396.82|396.57|396.77|396.62|396.87|396.67|396.72|396.57|9
1739561400000|2025-02-14 19:30:00|396.82|396.57|396.77|396.62|396.82|396.67|396.67|396.47|37
1739561700000|2025-02-14 19:35:00|396.82|396.57|396.82|396.62|396.87|396.67|396.77|396.57|5
1739562000000|2025-02-14 19:40:00|396.87|396.67|396.82|396.62|396.87|396.72|396.77|396.62|8
1739562300000|2025-02-14 19:45:00||396.67||396.67||396.67||396.67|0
1739562600000|2025-02-14 19:50:00|396.87|396.72|396.97|396.77|396.97|396.82|396.87|396.72|27
1739562900000|2025-02-14 19:55:00|396.92|396.82|396.97|396.82|397.02|396.87|396.92|396.77|23
1739563200000|2025-02-14 20:00:00|396.92|396.77|396.92|396.77|397.02|396.82|396.92|396.77|18
1739563500000|2025-02-14 20:05:00||396.72||396.77||396.77||396.72|9
1739563800000|2025-02-14 20:10:00|396.87|396.72|396.87|396.72|396.92|396.77|396.87|396.72|40
1739564100000|2025-02-14 20:15:00|396.92|396.77|396.97|396.82|397.02|396.87|396.87|396.72|7
1739564400000|2025-02-14 20:20:00|396.92|396.77|397.02|396.87|397.02|396.87|396.92|396.77|12
1739564700000|2025-02-14 20:25:00|396.97|396.82|396.97|396.82|397.02|396.87|396.92|396.77|17
1739565000000|2025-02-14 20:30:00|397.02|396.87|397.12|396.92|397.12|396.92|396.92|396.77|9
1739565300000|2025-02-14 20:35:00|397.07|396.87|396.97|396.77|397.07|396.92|396.97|396.77|22
1739565600000|2025-02-14 20:40:00|396.92|396.72|396.82|396.62|396.92|396.72|396.72|396.52|54
1739565900000|2025-02-14 20:45:00|396.87|396.67|396.87|396.72|396.92|396.72|396.87|396.62|6
1739566200000|2025-02-14 20:50:00|396.97|396.67|396.82|396.67|397.07|396.77|396.72|396.57|83
1739566500000|2025-02-14 20:55:00|396.87|396.62|396.92|396.72|396.97|396.82|396.77|396.57|173
1739566800000|2025-02-14 21:00:00|396.97|396.67|397.02|396.77|397.02|396.77|396.92|396.67|4
1739567100000|2025-02-14 21:05:00||396.82||396.82||396.82||396.77|0
1739567400000|2025-02-14 21:10:00|397.22|396.87|397.32|396.72|397.32|396.87|397.22|396.62|3
1739567700000|2025-02-14 21:15:00|397.22|396.62|397.22|396.62|397.32|396.72|397.22|396.62|0
1739568600000|2025-02-14 21:30:00|397.12|396.52|397.12|396.52|397.12|396.52|397.12|396.52|0
1739568900000|2025-02-14 21:35:00|397.22|396.62|397.12|396.52|397.22|396.62|397.12|396.52|0
1739569200000|2025-02-14 21:40:00|397.22|396.62|397.12|396.52|397.22|396.62|397.12|396.52|0
1739569800000|2025-02-14 21:50:00|397.22|396.62|397.22|396.62|397.22|396.62|397.12|396.52|0
1739570100000|2025-02-14 21:55:00|397.32|396.72|397.32|396.72|397.32|396.72|397.22|396.62|0
1739746800000|2025-02-16 23:00:00|397.51|396.91|397.51|396.91|397.51|396.91|397.51|396.91|0
1739747100000|2025-02-16 23:05:00|397.41|396.81|397.41|396.81|397.51|396.91|397.41|396.81|0
1739747400000|2025-02-16 23:10:00|397.51|396.91|397.51|396.91|397.51|396.91|397.41|396.81|0
1739747700000|2025-02-16 23:15:00|397.41|396.81|397.41|396.81|397.51|396.91|397.41|396.81|0
1739748300000|2025-02-16 23:25:00|397.31|396.71|397.31|396.71|397.31|396.71|397.31|396.71|0
1739748600000|2025-02-16 23:30:00|397.41|396.81|397.41|396.81|397.41|396.81|397.41|396.81|0
1739748900000|2025-02-16 23:35:00|397.31|396.71|397.31|396.71|397.41|396.81|397.31|396.71|0
1739749200000|2025-02-16 23:40:00|397.41|396.81|397.41|396.81|397.41|396.81|397.31|396.71|0
1739749500000|2025-02-16 23:45:00|397.51|396.91|397.41|396.81|397.51|396.91|397.41|396.81|0
1739749800000|2025-02-16 23:50:00|397.51|396.91|397.51|396.91|397.51|396.91|397.41|396.81|0
1739750100000|2025-02-16 23:55:00|397.41|396.81|397.41|396.81|397.51|396.91|397.41|396.81|0
1739750400000|2025-02-17 00:00:00|397.31|396.71|397.41|396.81|397.51|396.91|397.31|396.71|0
1739750700000|2025-02-17 00:05:00|397.51|396.91|397.51|396.91|397.51|396.91|397.41|396.81|0
1739751000000|2025-02-17 00:10:00|397.41|396.81|397.41|396.81|397.51|396.91|397.41|396.81|0
1739751300000|2025-02-17 00:15:00|397.51|396.91|397.51|396.91|397.51|396.91|397.41|396.81|0
1739751600000|2025-02-17 00:20:00|397.41|396.81|397.41|396.81|397.51|396.91|397.41|396.81|0
1739751900000|2025-02-17 00:25:00|397.51|396.91|397.41|396.81|397.51|396.91|397.41|396.81|0
1739752200000|2025-02-17 00:30:00|397.16|396.51|397.26|397.06|397.56|397.41|396.86|396.51|217
1739752500000|2025-02-17 00:35:00|397.51|397.11|397.76|397.61|397.81|397.61|397.26|397.11|223
1739752800000|2025-02-17 00:40:00|397.71|397.56|397.66|397.51|397.71|397.61|397.61|397.46|81
1739753100000|2025-02-17 00:45:00|397.71|397.61|397.91|397.76|398.11|397.96|397.56|397.41|245
1739753400000|2025-02-17 00:50:00|397.81|397.66|398.06|397.86|398.21|398.06|397.81|397.66|241
1739753700000|2025-02-17 00:55:00|398.01|397.76|398.01|397.86|398.06|397.91|397.91|397.76|115
1739754000000|2025-02-17 01:00:00|398.26|398.06|398.26|398.11|398.56|398.41|397.66|397.51|689
1739754300000|2025-02-17 01:05:00|398.31|398.16|398.36|398.21|398.36|398.21|398.11|397.91|214
1739754600000|2025-02-17 01:10:00|398.41|398.26|398.06|397.91|398.56|398.41|398.06|397.91|244
1739754900000|2025-02-17 01:15:00|398.11|397.86|397.91|397.71|398.11|397.91|397.66|397.51|154
1739755200000|2025-02-17 01:20:00|397.86|397.66|397.91|397.71|398.06|397.86|397.56|397.41|214
1739755500000|2025-02-17 01:25:00|397.86|397.76|398.06|397.86|398.16|397.96|397.66|397.51|161
1739755800000|2025-02-17 01:30:00|398.01|397.81|397.81|397.66|398.11|397.91|397.71|397.56|272
1739756100000|2025-02-17 01:35:00|397.86|397.76|397.96|397.81|398.11|397.96|397.76|397.56|171
1739756400000|2025-02-17 01:40:00|397.91|397.76|398.06|397.91|398.26|398.06|397.81|397.66|171
1739756700000|2025-02-17 01:45:00|397.96|397.86|398.21|398.06|398.21|398.06|397.86|397.71|164
1739757000000|2025-02-17 01:50:00|398.16|398.01|398.16|398.01|398.16|398.01|398.06|397.91|119
1739757300000|2025-02-17 01:55:00|398.11|397.96|398.31|398.16|398.31|398.16|398.06|397.91|91
1739757600000|2025-02-17 02:00:00|398.36|398.21|398.26|398.06|398.41|398.26|398.11|397.96|161
1739757900000|2025-02-17 02:05:00|398.21|398.11|398.36|398.21|398.36|398.21|398.21|398.06|62
1739758200000|2025-02-17 02:10:00|398.41|398.26|398.31|398.16|398.51|398.36|398.31|398.16|148
1739758500000|2025-02-17 02:15:00|398.36|398.11|398.11|397.96|398.36|398.11|398.11|397.91|76
1739758800000|2025-02-17 02:20:00|398.16|398.01|398.06|397.91|398.26|398.11|398.06|397.91|99
1739759100000|2025-02-17 02:25:00|398.01|397.86|398.06|397.91|398.11|397.96|398.01|397.81|95
1739759400000|2025-02-17 02:30:00|398.01|397.86|397.96|397.76|398.06|397.91|397.96|397.76|75
1739759700000|2025-02-17 02:35:00|397.91|397.81|397.86|397.71|397.96|397.81|397.81|397.66|113
1739760000000|2025-02-17 02:40:00|397.91|397.66|397.91|397.76|397.91|397.76|397.81|397.66|57
1739760300000|2025-02-17 02:45:00|397.96|397.81|398.21|398.06|398.21|398.06|397.91|397.76|105
1739760600000|2025-02-17 02:50:00|398.26|398.01|398.16|398.01|398.26|398.06|398.16|398.01|44
1739760900000|2025-02-17 02:55:00|398.21|398.06|398.36|398.21|398.41|398.21|398.16|398.06|117
1739761200000|2025-02-17 03:00:00|398.41|398.26|398.41|398.26|398.51|398.31|398.41|398.21|96
1739761500000|2025-02-17 03:05:00|398.36|398.21|398.51|398.36|398.51|398.36|398.36|398.21|113
1739761800000|2025-02-17 03:10:00|398.56|398.41|398.51|398.31|398.56|398.41|398.41|398.26|106
1739762100000|2025-02-17 03:15:00|398.46|398.36|398.21|398.06|398.46|398.36|398.21|398.01|129
1739762400000|2025-02-17 03:20:00|398.16|398.01|398.36|398.21|398.36|398.21|398.16|398.01|34
1739762700000|2025-02-17 03:25:00|398.41|398.11|398.21|398.06|398.41|398.16|398.16|398.01|96
1739763000000|2025-02-17 03:30:00|398.26|398.11|398.21|398.06|398.26|398.11|398.16|398.01|64
1739763300000|2025-02-17 03:35:00|398.26|398.11|398.36|398.21|398.41|398.26|398.21|398.06|52
1739763600000|2025-02-17 03:40:00|398.41|398.16|398.51|398.36|398.51|398.36|398.41|398.16|34
1739763900000|2025-02-17 03:45:00|398.46|398.31|398.51|398.36|398.51|398.36|398.36|398.21|69
1739764200000|2025-02-17 03:50:00|398.56|398.41|398.56|398.41|398.61|398.41|398.46|398.31|94
1739764500000|2025-02-17 03:55:00|398.61|398.46|398.71|398.56|398.81|398.66|398.56|398.41|183
1739764800000|2025-02-17 04:00:00|398.66|398.51|398.71|398.56|398.71|398.56|398.66|398.51|25
1739765100000|2025-02-17 04:05:00|398.76|398.61|398.76|398.61|398.76|398.61|398.71|398.51|41
1739765400000|2025-02-17 04:10:00|398.71|398.56|398.86|398.71|398.91|398.76|398.71|398.56|49
1739765700000|2025-02-17 04:15:00|398.91|398.76|398.96|398.81|399.01|398.81|398.91|398.76|17
1739766000000|2025-02-17 04:20:00|398.91|398.76|399.11|398.96|399.11|398.96|398.91|398.76|79
1739766300000|2025-02-17 04:25:00|399.06|398.91|399.01|398.86|399.06|398.91|399.01|398.86|39
1739766600000|2025-02-17 04:30:00|398.96|398.81|399.01|398.86|399.01|398.86|398.96|398.81|54
1739766900000|2025-02-17 04:35:00|399.06|398.91|399.06|398.91|399.11|398.96|399.06|398.91|54
1739767200000|2025-02-17 04:40:00|399.11|398.96|399.06|398.91|399.11|398.96|399.06|398.91|23
1739767500000|2025-02-17 04:45:00|399.01|398.86|399.01|398.86|399.06|398.91|399.01|398.86|65
1739767800000|2025-02-17 04:50:00|398.96|398.81|399.01|398.86|399.01|398.86|398.96|398.81|61
1739768100000|2025-02-17 04:55:00|399.06|398.81|399.06|398.91|399.06|398.91|398.96|398.81|116
1739768400000|2025-02-17 05:00:00|399.01|398.86|398.81|398.66|399.06|398.86|398.76|398.61|293
1739768700000|2025-02-17 05:05:00|398.76|398.61|398.86|398.66|398.86|398.66|398.66|398.51|131
1739769000000|2025-02-17 05:10:00|398.91|398.71|399.06|398.91|399.06|398.91|398.91|398.71|92
1739769300000|2025-02-17 05:15:00|399.11|398.96|399.16|399.01|399.16|399.01|399.06|398.91|100
1739769600000|2025-02-17 05:20:00|399.21|399.06|399.31|399.16|399.31|399.16|399.16|399.01|66
1739769900000|2025-02-17 05:25:00|399.26|399.11|399.26|399.11|399.26|399.11|399.21|399.06|97
1739770200000|2025-02-17 05:30:00|399.31|399.16|399.36|399.21|399.41|399.26|399.31|399.16|139
1739770500000|2025-02-17 05:35:00|399.31|399.16|399.26|399.11|399.31|399.16|399.21|399.06|93
1739770800000|2025-02-17 05:40:00|399.16|399.01|399.06|398.91|399.21|399.01|399.01|398.86|116
1739771100000|2025-02-17 05:45:00|399.01|398.81|398.91|398.76|399.01|398.86|398.81|398.66|138
1739771400000|2025-02-17 05:50:00|398.96|398.81|398.96|398.81|399.01|398.86|398.91|398.76|155
1739771700000|2025-02-17 05:55:00|399.01|398.86|399.01|398.86|399.01|398.86|398.96|398.86|52
1739772000000|2025-02-17 06:00:00|399.06|398.91|399.21|399.01|399.21|399.01|399.06|398.91|88
1739772300000|2025-02-17 06:05:00|399.16|399.06|399.16|399.01|399.21|399.06|399.16|399.01|53
1739772600000|2025-02-17 06:10:00|399.21|399.06|398.96|398.81|399.26|399.11|398.96|398.81|156
1739772900000|2025-02-17 06:15:00|399.01|398.86|399.16|399.01|399.16|399.01|398.96|398.81|36
1739773200000|2025-02-17 06:20:00|399.21|399.06|399.26|399.11|399.26|399.11|399.16|399.01|82
1739773500000|2025-02-17 06:25:00|399.21|399.06|399.21|399.06|399.26|399.06|399.11|398.96|78
1739773800000|2025-02-17 06:30:00|399.26|399.01|399.16|399.01|399.26|399.06|399.16|398.96|59
1739774100000|2025-02-17 06:35:00|399.11|398.96|399.21|399.06|399.21|399.06|399.11|398.96|60
1739774400000|2025-02-17 06:40:00|399.16|399.01|399.21|399.01|399.21|399.06|399.16|398.96|39
1739774700000|2025-02-17 06:45:00|399.16|398.96|399.16|399.01|399.21|399.06|399.11|398.96|79
1739775000000|2025-02-17 06:50:00|399.06|398.96|399.21|399.01|399.21|399.01|399.06|398.91|69
1739775300000|2025-02-17 06:55:00|399.16|399.06|399.26|399.06|399.26|399.11|399.16|399.01|59
1739775600000|2025-02-17 07:00:00|399.21|399.11|399.36|399.21|399.41|399.21|399.21|399.06|83
1739775900000|2025-02-17 07:05:00|399.41|399.16|399.31|399.16|399.41|399.26|399.31|399.16|57
1739776200000|2025-02-17 07:10:00|399.36|399.21|399.26|399.11|399.36|399.21|399.26|399.11|56
1739776500000|2025-02-17 07:15:00|399.31|399.16|399.21|399.06|399.31|399.16|399.21|399.06|32
1739776800000|2025-02-17 07:20:00|399.26|399.11|399.16|399.01|399.26|399.11|399.16|399.01|74
1739777100000|2025-02-17 07:25:00|399.21|399.06|399.21|399.01|399.21|399.06|399.16|399.01|40
1739777400000|2025-02-17 07:30:00|399.16|399.06|399.26|399.11|399.26|399.11|399.16|399.01|51
1739777700000|2025-02-17 07:35:00|399.21|399.06|399.26|399.11|399.26|399.11|399.21|399.06|58
1739778000000|2025-02-17 07:40:00|399.21|399.06|399.26|399.11|399.26|399.11|399.21|399.06|64
1739778300000|2025-02-17 07:45:00|399.21|399.06|399.16|399.01|399.21|399.06|399.16|399.01|95
1739778600000|2025-02-17 07:50:00|399.21|398.96|399.21|399.06|399.21|399.06|399.16|398.96|66
1739778900000|2025-02-17 07:55:00|399.26|399.11|399.36|399.21|399.36|399.21|399.21|399.11|67
1739779200000|2025-02-17 08:00:00|399.31|399.16|399.41|399.26|399.41|399.26|399.31|399.16|132
1739779500000|2025-02-17 08:05:00|399.46|399.31|399.71|399.56|399.71|399.56|399.46|399.31|98
1739779800000|2025-02-17 08:10:00|399.76|399.51|399.71|399.56|399.76|399.61|399.66|399.51|68
1739780100000|2025-02-17 08:15:00|399.66|399.51|399.56|399.41|399.71|399.51|399.51|399.36|87
1739780400000|2025-02-17 08:20:00|399.61|399.46|399.71|399.56|399.71|399.56|399.61|399.46|37
1739780700000|2025-02-17 08:25:00|399.66|399.51|399.61|399.46|399.76|399.56|399.61|399.46|70
1739781000000|2025-02-17 08:30:00|399.66|399.51|399.71|399.51|399.71|399.56|399.66|399.51|70
1739781300000|2025-02-17 08:35:00|399.66|399.56|399.66|399.51|399.66|399.56|399.66|399.51|22
1739781600000|2025-02-17 08:40:00|399.61|399.46|399.61|399.46|399.61|399.46|399.61|399.46|50
1739781900000|2025-02-17 08:45:00|399.71|399.51|399.71|399.56|399.71|399.56|399.66|399.51|105
1739782200000|2025-02-17 08:50:00|399.66|399.51|399.66|399.46|399.71|399.56|399.66|399.46|129
1739782500000|2025-02-17 08:55:00|399.61|399.51|399.66|399.51|399.71|399.56|399.56|399.41|198
1739782800000|2025-02-17 09:00:00|399.71|399.46|399.76|399.56|399.86|399.71|399.66|399.46|511
1739783100000|2025-02-17 09:05:00|399.86|399.66|399.86|399.71|399.91|399.71|399.76|399.61|149
1739783400000|2025-02-17 09:10:00|399.81|399.66|399.81|399.66|399.91|399.71|399.81|399.66|86
1739783700000|2025-02-17 09:15:00|399.86|399.61|399.71|399.56|399.86|399.66|399.71|399.56|74
1739784000000|2025-02-17 09:20:00|399.91|399.31|399.91|399.31|400.01|399.41|399.91|399.31|1
1739784300000|2025-02-17 09:25:00|||||||||12
1739784900000|2025-02-17 09:35:00|400.01|399.41|400.01|399.41|400.01|399.41|399.91|399.31|0
1739785200000|2025-02-17 09:40:00|399.91|399.31|399.91|399.31|400.01|399.41|399.81|399.21|0
1739785500000|2025-02-17 09:45:00|400.01|399.41|399.91|399.31|400.01|399.41|399.91|399.31|0
1739785800000|2025-02-17 09:50:00|399.86|399.41|399.86|399.71|399.96|399.81|399.71|399.41|36
1739786100000|2025-02-17 09:55:00|399.91|399.76|399.91|399.76|399.91|399.76|399.86|399.76|6
1739786400000|2025-02-17 10:00:00|399.96|399.81|400.21|400.01|400.26|400.06|399.91|399.71|84
1739786700000|2025-02-17 10:05:00|400.16|400.06|400.26|400.11|400.26|400.11|400.16|399.96|34
1739787000000|2025-02-17 10:10:00|400.31|400.06|400.26|400.11|400.31|400.11|400.26|400.06|67
1739787300000|2025-02-17 10:15:00|400.31|400.06|400.26|400.06|400.36|400.16|400.21|400.06|54
1739787600000|2025-02-17 10:20:00|400.21|400.11|400.21|400.01|400.21|400.11|400.16|399.96|6
1739787900000|2025-02-17 10:25:00|400.16|400.06|400.16|400.01|400.26|400.06|400.16|399.96|12
1739788200000|2025-02-17 10:30:00|400.21|400.06|400.26|400.06|400.26|400.11|400.21|400.06|4
1739788500000|2025-02-17 10:35:00|400.21|400.11|400.26|400.11|400.31|400.16|400.21|400.11|3
1739788800000|2025-02-17 10:40:00|400.31|400.16|400.31|400.16|400.36|400.16|400.26|400.16|0
1739789100000|2025-02-17 10:45:00|400.26|400.11|400.26|400.11|400.31|400.11|400.26|400.11|15
1739789400000|2025-02-17 10:50:00|400.31|400.16|400.26|400.11|400.31|400.16|400.26|400.11|17
1739789700000|2025-02-17 10:55:00|400.21|400.06|400.11|399.96|400.21|400.06|400.06|399.91|25
1739790000000|2025-02-17 11:00:00|400.16|400.01|400.26|400.11|400.26|400.11|400.16|400.01|5
1739790300000|2025-02-17 11:05:00|400.21|400.06|400.26|400.11|400.26|400.11|400.21|400.06|6
1739790600000|2025-02-17 11:10:00|400.31||400.26||400.31||400.26||6
1739790900000|2025-02-17 11:15:00|400.31|400.16|400.31|400.16|400.36|400.21|400.26|400.11|18
1739791200000|2025-02-17 11:20:00|400.26|400.11|400.26|400.11|400.26|400.11|400.26|400.11|7
1739791500000|2025-02-17 11:25:00|400.31|400.06|400.01|399.86|400.31|400.06|400.01|399.86|30
1739791800000|2025-02-17 11:30:00|400.06|399.91|400.06|399.91|400.06|399.91|400.06|399.91|5
1739792100000|2025-02-17 11:35:00|400.11|399.96|400.21|400.01|400.21|400.01|400.11|399.96|4
1739792400000|2025-02-17 11:40:00|||||||||1
1739792700000|2025-02-17 11:45:00||400.06||400.06||400.06||400.01|2
1739793000000|2025-02-17 11:50:00|||||||||1
1739793300000|2025-02-17 11:55:00|400.26|400.11|400.26|400.11|400.26|400.11|400.21|400.06|4
1739793600000|2025-02-17 12:00:00|||||||||12
1739793900000|2025-02-17 12:05:00|400.31|400.16|400.31|400.16|400.31|400.16|400.26|400.16|59
1739794200000|2025-02-17 12:10:00|400.36|400.21|400.26|400.11|400.36|400.21|400.26|400.11|21
1739794500000|2025-02-17 12:15:00|||||||||1
1739794800000|2025-02-17 12:20:00|400.21|400.06|400.26|400.11|400.26|400.11|400.21|400.06|12
1739795100000|2025-02-17 12:25:00|400.31|400.16|400.36|400.16|400.36|400.21|400.31|400.16|51
1739795400000|2025-02-17 12:30:00|400.31|400.11|400.26|400.11|400.36|400.11|400.26|400.11|7
1739795700000|2025-02-17 12:35:00|400.31|400.16|400.36|400.16|400.36|400.21|400.26|400.11|16
1739796000000|2025-02-17 12:40:00|400.31|400.21|400.31|400.16|400.36|400.21|400.31|400.16|6
1739796300000|2025-02-17 12:45:00|400.36|400.21|400.31|400.16|400.36|400.21|400.31|400.16|7
1739796600000|2025-02-17 12:50:00|400.36|400.11|400.26|400.06|400.36|400.11|400.21|400.06|25
1739796900000|2025-02-17 12:55:00|400.21|400.11|400.21|400.06|400.26|400.11|400.21|400.06|5
1739797200000|2025-02-17 13:00:00|||||||||1
1739797500000|2025-02-17 13:05:00|400.26|400.11|400.21|400.06|400.26|400.11|400.21|400.06|26
1739797800000|2025-02-17 13:10:00|400.16|400.01|400.16|400.01|400.16|400.01|400.16|400.01|3
1739798100000|2025-02-17 13:15:00|400.21|400.06|400.31|400.11|400.31|400.16|400.21|400.06|32
1739798400000|2025-02-17 13:20:00|400.26|400.06|400.21|400.06|400.26|400.06|400.21|400.06|22
1739798700000|2025-02-17 13:25:00|||||||||1
1739799000000|2025-02-17 13:30:00|400.16|400.01|400.11|399.96|400.16|400.01|400.11|399.91|19
1739799300000|2025-02-17 13:35:00|400.06|399.91|400.01|399.86|400.06|399.91|400.01|399.86|32
1739799600000|2025-02-17 13:40:00|400.06|399.81|400.06|399.91|400.06|399.91|400.06|399.81|11
1739799900000|2025-02-17 13:45:00|400.11||400.06||400.11||400.06||0
1739800200000|2025-02-17 13:50:00|400.11|399.96|400.11|399.91|400.11|399.96|400.06|399.91|0
1739800500000|2025-02-17 13:55:00|400.06|399.86|400.16|399.96|400.16|399.96|400.01|399.81|22
1739800800000|2025-02-17 14:00:00|400.11|400.01|400.16|399.96|400.26|400.06|400.11|399.96|10
1739801100000|2025-02-17 14:05:00|400.11|400.01|400.11|399.96|400.16|400.01|400.11|399.91|5
1739801400000|2025-02-17 14:10:00|400.16|399.91|400.36|400.16|400.36|400.21|400.11|399.91|36
1739801700000|2025-02-17 14:15:00|400.26|400.21|400.31|400.11|400.31|400.21|400.26|400.11|10
1739802000000|2025-02-17 14:20:00|400.26|400.16|400.26|400.11|400.31|400.16|400.26|400.11|1
1739802300000|2025-02-17 14:25:00|400.31|400.16|400.21|400.06|400.31|400.16|400.21|400.06|13
1739802600000|2025-02-17 14:30:00|400.16|400.01|400.11|399.96|400.16|400.06|400.11|399.91|29
1739802900000|2025-02-17 14:35:00|400.06|399.91|400.11|399.96|400.21|400.01|400.06|399.91|33
1739803200000|2025-02-17 14:40:00|400.06|399.91|400.11|399.96|400.11|399.96|400.06|399.91|20
1739803500000|2025-02-17 14:45:00|400.06|399.91|400.11|399.91|400.11|399.96|400.06|399.91|5
1739803800000|2025-02-17 14:50:00|400.06|399.96|400.11|399.96|400.11|399.96|400.06|399.91|2
1739804100000|2025-02-17 14:55:00|400.16|400.01|400.16|400.01|400.16|400.01|400.16|400.01|12
1739804400000|2025-02-17 15:00:00|400.11|399.96|400.11|399.91|400.11|400.01|400.01|399.86|24
1739804700000|2025-02-17 15:05:00|400.06|399.96|400.06|399.91|400.11|399.96|400.06|399.91|1
1739805000000|2025-02-17 15:10:00|400.11|399.96|400.11|399.91|400.11|399.96|400.06|399.91|20
1739805300000|2025-02-17 15:15:00|400.06|399.96|400.11|399.96|400.11|399.96|400.01|399.86|24
1739805600000|2025-02-17 15:20:00|400.16|399.91|400.11|399.96|400.16|399.96|400.11|399.91|0
1739805900000|2025-02-17 15:25:00|400.06|399.91|400.11|399.96|400.11|399.96|400.06|399.91|6
1739806200000|2025-02-17 15:30:00|400.16|399.91|400.16|399.96|400.16|400.01|400.11|399.91|19
1739806500000|2025-02-17 15:35:00|400.11|399.91|400.21|400.06|400.21|400.06|400.11|399.91|2
1739806800000|2025-02-17 15:40:00|400.16|400.01|400.16|400.01|400.21|400.01|400.16|399.96|12
1739807100000|2025-02-17 15:45:00|400.21|400.06|400.11|399.96|400.21|400.06|400.11|399.96|21
1739807400000|2025-02-17 15:50:00|400.06|399.91|400.16|399.96|400.16|399.96|400.06|399.86|43
1739807700000|2025-02-17 15:55:00|400.11|400.01|400.21|400.06|400.26|400.06|400.11|399.96|8
1739808000000|2025-02-17 16:00:00|400.16|400.01|400.31|400.11|400.31|400.11|400.16|400.01|5
1739808300000|2025-02-17 16:05:00|400.26|400.06|400.26|400.11|400.31|400.16|400.26|400.06|2
1739808600000|2025-02-17 16:10:00|400.31|400.16|400.31|400.11|400.31|400.16|400.31|400.11|6
1739808900000|2025-02-17 16:15:00|400.26||400.26||400.31||400.26||10
1739809200000|2025-02-17 16:20:00|400.31|400.16|400.41|400.26|400.41|400.26|400.26|400.11|75
1739809500000|2025-02-17 16:25:00|400.36|400.21|400.41|400.26|400.51|400.36|400.36|400.16|65
1739809800000|2025-02-17 16:30:00|400.46|400.21|400.36|400.16|400.46|400.26|400.31|400.16|8
1739810100000|2025-02-17 16:35:00|400.41|400.21|400.31|400.11|400.41|400.26|400.31|400.11|21
1739810400000|2025-02-17 16:40:00|400.26|400.16|400.36|400.16|400.41|400.21|400.26|400.11|4
1739810700000|2025-02-17 16:45:00|400.41|400.21|400.41|400.21|400.41|400.26|400.41|400.16|0
1739811000000|2025-02-17 16:50:00|400.36|400.16|400.31|400.16|400.36|400.16|400.31|400.11|3
1739811300000|2025-02-17 16:55:00|400.36|400.11|400.26|400.11|400.36|400.16|400.26|400.11|2
1739811600000|2025-02-17 17:00:00|400.31|400.06|400.21|400.01|400.31|400.06|400.16|400.01|4
1739811900000|2025-02-17 17:05:00|400.16|400.06|400.21|400.01|400.21|400.06|400.16|400.01|0
1739812200000|2025-02-17 17:10:00|400.16|399.96|400.16|399.96|400.16|400.01|400.16|399.96|1
1739812500000|2025-02-17 17:15:00|400.11|400.01|400.11|399.96|400.11|400.01|400.11|399.96|1
1739812800000|2025-02-17 17:20:00|||||||||1
1739813100000|2025-02-17 17:25:00|||||||||1
1739813400000|2025-02-17 17:30:00|||||||||1
1739813700000|2025-02-17 17:35:00|400.16|400.01|400.16|399.96|400.16|400.01|400.16|399.96|5
1739814000000|2025-02-17 17:40:00|400.11|400.01|400.16|400.01|400.16|400.01|400.11|399.96|4
1739814300000|2025-02-17 17:45:00|400.11|399.96|400.11|399.96|400.16|400.01|400.11|399.96|11
1739814600000|2025-02-17 17:50:00|400.16|400.01|400.21|400.01|400.21|400.06|400.16|400.01|6
1739814900000|2025-02-17 17:55:00|400.16|400.06|400.21|400.01|400.21|400.06|400.16|400.01|1
1739815200000|2025-02-17 18:00:00|400.26|400.06|400.26|400.06|400.26|400.06|400.21|400.06|1
1739815800000|2025-02-17 18:10:00|400.21||400.21||400.21||400.21||1
1739816100000|2025-02-17 18:15:00|400.26|400.11|400.26|400.11|400.26|400.11|400.26|400.11|10
1739816700000|2025-02-17 18:25:00||400.06||400.11||400.11||400.06|3
1739817000000|2025-02-17 18:30:00|||||||||1
1739817300000|2025-02-17 18:35:00|400.21|400.06|400.21|400.06|400.21|400.06|400.21|400.06|10
1739817600000|2025-02-17 18:40:00|400.26||400.26||400.26||400.26||7
1739817900000|2025-02-17 18:45:00|400.21||400.26||400.26||400.21||4
1739818200000|2025-02-17 18:50:00|400.21|400.01|400.21|400.01|400.21|400.01|400.21|400.01|1
1739818500000|2025-02-17 18:55:00||400.06||400.01||400.06||400.01|1
1739818800000|2025-02-17 19:00:00|400.16||400.21||400.21||400.16||7
1739819100000|2025-02-17 19:05:00|||||||||1
1739820000000|2025-02-17 19:20:00|400.16|399.96|400.16|399.96|400.16|399.96|400.16|399.96|5
1739820300000|2025-02-17 19:25:00|||||||||4
1739820600000|2025-02-17 19:30:00|400.26|400.06|400.16|399.96|400.26|400.06|400.11|399.96|20
1739820900000|2025-02-17 19:35:00|400.21|400.01|400.21|400.01|400.21|400.01|400.21|400.01|0
1739821200000|2025-02-17 19:40:00|400.16||400.16||400.16||400.16||11
1739821500000|2025-02-17 19:45:00|400.11|399.96|400.16|399.96|400.16|400.01|400.11|399.96|3
1739821800000|2025-02-17 19:50:00|||||||||1
1739822100000|2025-02-17 19:55:00|400.11||400.16||400.16||400.11||1
1739822400000|2025-02-17 20:00:00|400.11|400.01|400.16|400.01|400.16|400.01|400.11|400.01|0
1739822700000|2025-02-17 20:05:00|||||||||1
1739823000000|2025-02-17 20:10:00|||||||||1
1739823600000|2025-02-17 20:20:00|400.21||400.21||400.21||400.21||0
1739824500000|2025-02-17 20:35:00|400.26|400.06|400.26|400.11|400.26|400.11|400.26|400.06|0
1739824800000|2025-02-17 20:40:00|400.31|400.16|400.46|400.26|400.46|400.26|400.31|400.16|9
1739825100000|2025-02-17 20:45:00|400.41|400.21|400.41|400.21|400.41|400.21|400.41|400.21|1
1739825400000|2025-02-17 20:50:00|400.36||400.36||400.41||400.36||0
1739825700000|2025-02-17 20:55:00|400.41||400.36||400.41||400.36||0
1739826000000|2025-02-17 21:00:00|400.51|400.26|400.51|399.91|400.51|400.26|400.51|399.91|0
1739826600000|2025-02-17 21:10:00||399.96||399.91||399.96||399.91|0
1739829300000|2025-02-17 21:55:00|400.61|400.01|400.61|400.01|400.61|400.01|400.61|400.01|0
1739832900000|2025-02-17 22:55:00|400.51|399.91|400.51|399.91|400.51|399.91|400.51|399.91|0
1739833200000|2025-02-17 23:00:00|400.31|399.71|400.11|399.51|400.31|399.71|400.11|399.51|0
1739833500000|2025-02-17 23:05:00|400.21|399.61|400.11|399.51|400.21|399.61|400.11|399.51|0
1739834400000|2025-02-17 23:20:00|400.01|399.41|400.01|399.41|400.01|399.41|400.01|399.41|0
1739835000000|2025-02-17 23:30:00|399.91|399.31|400.01|399.41|400.01|399.41|399.91|399.31|0
1739835300000|2025-02-17 23:35:00|399.91|399.31|399.91|399.31|399.91|399.31|399.91|399.31|0
1739835600000|2025-02-17 23:40:00|400.01|399.41|400.01|399.41|400.01|399.41|399.91|399.31|0
1739835900000|2025-02-17 23:45:00|399.91|399.31|400.01|399.41|400.11|399.51|399.91|399.31|0
1739836200000|2025-02-17 23:50:00|400.11|399.51|400.11|399.51|400.11|399.51|400.11|399.51|0
1739836800000|2025-02-18 00:00:00|400.01|399.41|400.11|399.51|400.11|399.51|400.01|399.41|0
1739837700000|2025-02-18 00:15:00|400.21|399.61|400.11|399.51|400.21|399.61|400.11|399.51|0
1739838000000|2025-02-18 00:20:00|400.01|399.41|400.01|399.41|400.01|399.41|400.01|399.41|0
1739838300000|2025-02-18 00:25:00|400.11|399.51|400.01|399.41|400.11|399.51|400.01|399.41|0
1739838600000|2025-02-18 00:30:00|400.36|400.06|400.06|399.91|400.36|400.11|399.71|399.56|355
1739838900000|2025-02-18 00:35:00|399.96|399.86|399.86|399.71|399.96|399.86|399.76|399.61|94
1739839200000|2025-02-18 00:40:00|399.91|399.66|399.76|399.56|399.91|399.66|399.71|399.56|83
1739839500000|2025-02-18 00:45:00|399.86|399.66|399.76|399.56|399.96|399.76|399.61|399.46|101
1739839800000|2025-02-18 00:50:00|399.71|399.51|399.81|399.66|399.86|399.71|399.66|399.51|80
1739840100000|2025-02-18 00:55:00|399.86|399.71|399.76|399.61|399.96|399.81|399.56|399.41|236
1739840400000|2025-02-18 01:00:00|399.86|399.66|399.26|399.11|400.11|399.96|399.26|399.11|595
1739840700000|2025-02-18 01:05:00|399.21|399.06|399.56|399.36|399.66|399.46|399.06|398.91|195
1739841000000|2025-02-18 01:10:00|399.61|399.41|399.46|399.31|399.71|399.51|399.46|399.26|122
1739841300000|2025-02-18 01:15:00|399.56|399.41|399.69|399.54|399.89|399.69|399.56|399.36|242
1739841600000|2025-02-18 01:20:00|399.74|399.49|399.79|399.64|399.79|399.64|399.59|399.44|123
1739841900000|2025-02-18 01:25:00|399.74|399.59|399.69|399.49|399.84|399.64|399.64|399.44|146
1739842200000|2025-02-18 01:30:00|399.64|399.54|399.49|399.34|399.79|399.59|399.39|399.24|224
1739842500000|2025-02-18 01:35:00|399.54|399.29|399.44|399.29|399.54|399.39|399.34|399.19|235
1739842800000|2025-02-18 01:40:00|399.54|399.34|399.49|399.34|399.54|399.39|399.39|399.24|183
1739843100000|2025-02-18 01:45:00|399.44|399.24|399.39|399.24|399.59|399.39|399.39|399.24|189
1739843400000|2025-02-18 01:50:00|399.34|399.19|399.44|399.29|399.49|399.29|399.29|399.14|114
1739843700000|2025-02-18 01:55:00|399.49|399.34|399.84|399.69|399.84|399.69|399.44|399.34|149
1739844000000|2025-02-18 02:00:00|399.89|399.74|400.39|400.24|400.39|400.24|399.89|399.74|191
1739844300000|2025-02-18 02:05:00|400.44|400.29|401.09|400.89|401.09|400.94|400.39|400.19|222
1739844600000|2025-02-18 02:10:00|401.04|400.84|400.69|400.49|401.04|400.84|400.59|400.44|174
1739844900000|2025-02-18 02:15:00|400.64|400.39|400.74|400.59|400.99|400.79|400.54|400.39|245
1739845200000|2025-02-18 02:20:00|400.79|400.64|400.89|400.74|400.89|400.74|400.59|400.44|105
1739845500000|2025-02-18 02:25:00|400.84|400.69|400.74|400.59|401.04|400.89|400.69|400.54|145
1739845800000|2025-02-18 02:30:00|400.69|400.54|400.84|400.64|400.84|400.69|400.64|400.49|89
1739846100000|2025-02-18 02:35:00|400.79|400.69|400.69|400.54|400.84|400.69|400.64|400.49|105
1739846400000|2025-02-18 02:40:00|400.64|400.49|400.59|400.44|400.64|400.54|400.49|400.34|80
1739846700000|2025-02-18 02:45:00|400.54|400.39|400.64|400.49|400.69|400.54|400.54|400.39|59
1739847000000|2025-02-18 02:50:00|400.59|400.44|400.74|400.59|400.74|400.59|400.59|400.44|51
1739847300000|2025-02-18 02:55:00|400.79|400.64|400.84|400.69|400.84|400.69|400.74|400.59|48
1739847600000|2025-02-18 03:00:00|400.89|400.64|400.54|400.34|400.89|400.74|400.54|400.34|102
1739847900000|2025-02-18 03:05:00|400.49|400.29|400.49|400.34|400.54|400.34|400.34|400.19|86
1739848200000|2025-02-18 03:10:00|400.44|400.29|400.54|400.34|400.64|400.49|400.44|400.29|41
1739848500000|2025-02-18 03:15:00|400.49|400.39|400.44|400.29|400.54|400.39|400.44|400.29|43
1739848800000|2025-02-18 03:20:00|400.49|400.34|400.59|400.44|400.69|400.49|400.49|400.34|64
1739849100000|2025-02-18 03:25:00|400.64|400.49|400.74|400.59|400.74|400.59|400.59|400.44|43
1739849400000|2025-02-18 03:30:00|400.69|400.54|400.74|400.59|400.84|400.69|400.64|400.44|78
1739849700000|2025-02-18 03:35:00|400.79|400.64|400.94|400.74|400.94|400.74|400.74|400.59|53
1739850000000|2025-02-18 03:40:00|400.89|400.79|401.04|400.89|401.04|400.89|400.89|400.79|47
1739850300000|2025-02-18 03:45:00|400.99|400.84|401.64|401.44|401.64|401.44|400.99|400.79|298
1739850600000|2025-02-18 03:50:00|401.69|401.49|401.69|401.54|401.84|401.64|401.59|401.44|197
1739850900000|2025-02-18 03:55:00|401.64|401.49|401.59|401.44|401.64|401.54|401.44|401.29|148
1739851200000|2025-02-18 04:00:00|401.64|401.49|401.89|401.74|401.89|401.74|401.59|401.39|96
1739851500000|2025-02-18 04:05:00|401.84|401.69|401.49|401.29|401.99|401.79|401.49|401.29|175
1739851800000|2025-02-18 04:10:00|401.44|401.34|401.44|401.29|401.49|401.34|401.44|401.24|40
1739852100000|2025-02-18 04:15:00|401.49|401.24|401.49|401.34|401.49|401.34|401.49|401.24|24
1739852400000|2025-02-18 04:20:00|401.54|401.39|401.64|401.49|401.64|401.49|401.54|401.39|71
1739852700000|2025-02-18 04:25:00|401.59|401.44|401.64|401.49|401.64|401.49|401.59|401.44|42
1739853000000|2025-02-18 04:30:00|401.59|401.44|401.54|401.39|401.79|401.59|401.49|401.34|61
1739853300000|2025-02-18 04:35:00|401.59|401.44|401.54|401.39|401.59|401.44|401.49|401.34|55
1739853600000|2025-02-18 04:40:00|401.49|401.34|401.39|401.24|401.49|401.39|401.34|401.19|61
1739853900000|2025-02-18 04:45:00|401.44|401.29|401.54|401.39|401.54|401.39|401.39|401.24|59
1739854200000|2025-02-18 04:50:00|401.49|401.34|401.64|401.49|401.64|401.49|401.49|401.34|91
1739854500000|2025-02-18 04:55:00|401.59|401.44|401.44|401.29|401.59|401.44|401.39|401.24|89
1739854800000|2025-02-18 05:00:00|401.39|401.24|401.64|401.49|401.69|401.54|401.39|401.24|137
1739855100000|2025-02-18 05:05:00|401.59|401.44|401.44|401.29|401.59|401.44|401.39|401.24|111
1739855400000|2025-02-18 05:10:00|401.49|401.34|401.64|401.44|401.64|401.49|401.34|401.19|88
1739855700000|2025-02-18 05:15:00|401.59|401.49|401.84|401.64|401.84|401.64|401.59|401.44|118
1739856000000|2025-02-18 05:20:00|401.89|401.69|401.84|401.69|402.09|401.94|401.79|401.64|184
1739856300000|2025-02-18 05:25:00|401.89|401.74|401.69|401.54|401.89|401.74|401.69|401.49|62
1739856600000|2025-02-18 05:30:00|401.74|401.59|401.79|401.64|401.89|401.74|401.74|401.59|83
1739856900000|2025-02-18 05:35:00|401.74|401.59|401.84|401.64|401.94|401.74|401.69|401.54|103
1739857200000|2025-02-18 05:40:00|401.89|401.69|401.74|401.59|401.94|401.74|401.69|401.54|71
1739857500000|2025-02-18 05:45:00|401.69|401.54|401.84|401.69|401.89|401.74|401.69|401.54|82
1739857800000|2025-02-18 05:50:00|401.79|401.64|401.74|401.59|401.84|401.69|401.74|401.54|73
1739858100000|2025-02-18 05:55:00|401.69|401.54|401.74|401.59|401.74|401.59|401.69|401.54|49
1739858400000|2025-02-18 06:00:00|401.69|401.54|401.74|401.59|401.79|401.59|401.69|401.54|50
1739858700000|2025-02-18 06:05:00|401.69|401.54|401.59|401.44|401.69|401.54|401.49|401.34|97
1739859000000|2025-02-18 06:10:00|401.64|401.49|401.69|401.49|401.69|401.54|401.59|401.44|75
1739859300000|2025-02-18 06:15:00|401.64|401.54|401.79|401.64|401.84|401.69|401.64|401.44|61
1739859600000|2025-02-18 06:20:00|401.84|401.69|401.94|401.79|401.94|401.79|401.84|401.69|93
1739859900000|2025-02-18 06:25:00|401.89|401.74|402.04|401.89|402.04|401.89|401.89|401.74|57
1739860200000|2025-02-18 06:30:00|401.99|401.84|402.34|402.19|402.34|402.19|401.99|401.84|147
1739860500000|2025-02-18 06:35:00|402.39|402.24|402.34|402.14|402.54|402.39|402.24|402.09|148
1739860800000|2025-02-18 06:40:00|402.29|402.19|402.39|402.24|402.54|402.34|402.29|402.09|68
1739861100000|2025-02-18 06:45:00|402.44|402.29|402.64|402.49|402.69|402.54|402.39|402.24|70
1739861400000|2025-02-18 06:50:00|402.59|402.44|402.49|402.34|402.64|402.49|402.49|402.34|59
1739861700000|2025-02-18 06:55:00|402.44|402.29|402.44|402.29|402.64|402.49|402.39|402.24|65
1739862000000|2025-02-18 07:00:00|402.49|402.24|402.49|402.29|402.54|402.34|402.44|402.24|92
1739862300000|2025-02-18 07:05:00|402.44|402.34|402.54|402.39|402.54|402.39|402.44|402.29|54
1739862600000|2025-02-18 07:10:00|402.49|402.34|402.69|402.54|402.74|402.59|402.49|402.34|131
1739862900000|2025-02-18 07:15:00|402.74|402.59|402.69|402.54|402.74|402.59|402.64|402.49|71
1739863200000|2025-02-18 07:20:00|402.64|402.49|402.54|402.39|402.69|402.49|402.49|402.34|86
1739863500000|2025-02-18 07:25:00|402.59|402.44|402.64|402.49|402.69|402.54|402.59|402.44|43
1739863800000|2025-02-18 07:30:00|402.69|402.54|402.99|402.84|403.09|402.89|402.64|402.49|278
1739864100000|2025-02-18 07:35:00|402.94|402.79|402.79|402.59|402.94|402.84|402.79|402.59|162
1739864400000|2025-02-18 07:40:00|402.84|402.64|402.84|402.69|402.84|402.69|402.69|402.54|166
1739864700000|2025-02-18 07:45:00|402.89|402.74|402.89|402.74|403.04|402.84|402.89|402.74|171
1739865000000|2025-02-18 07:50:00|402.84|402.69|402.89|402.74|402.94|402.79|402.79|402.64|100
1739865300000|2025-02-18 07:55:00|402.94|402.69|403.04|402.89|403.14|402.99|402.89|402.69|311
1739865600000|2025-02-18 08:00:00|403.09|402.94|402.94|402.79|403.09|402.94|402.89|402.74|122
1739865900000|2025-02-18 08:05:00|402.89|402.74|403.09|402.94|403.09|402.94|402.89|402.74|167
1739866200000|2025-02-18 08:10:00|403.04|402.89|402.89|402.74|403.04|402.94|402.89|402.74|152
1739866500000|2025-02-18 08:15:00|402.94|402.79|402.89|402.74|402.94|402.79|402.79|402.64|133
1739866800000|2025-02-18 08:20:00|402.94|402.79|403.14|402.99|403.14|402.99|402.89|402.74|124
1739867100000|2025-02-18 08:25:00|403.09|402.94|403.24|403.09|403.24|403.09|403.09|402.94|152
1739867400000|2025-02-18 08:30:00|403.29|403.14|403.09|402.94|403.29|403.14|403.09|402.94|93
1739867700000|2025-02-18 08:35:00|403.14|402.99|402.94|402.79|403.14|402.99|402.94|402.79|129
1739868000000|2025-02-18 08:40:00|402.99|402.84|403.19|403.04|403.29|403.14|402.99|402.84|326
1739868300000|2025-02-18 08:45:00|403.14|402.99|403.19|403.04|403.19|403.04|403.04|402.89|167
1739868600000|2025-02-18 08:50:00|403.14|402.99|403.14|402.99|403.14|403.04|403.04|402.89|156
1739868900000|2025-02-18 08:55:00|403.09|402.94|402.84|402.64|403.14|402.99|402.74|402.59|553
1739869200000|2025-02-18 09:00:00|402.94|402.69|403.74|403.49|403.74|403.59|402.69|402.54|1047
1739869500000|2025-02-18 09:05:00|403.79|403.54|403.54|403.34|403.79|403.59|403.34|403.19|417
1739869800000|2025-02-18 09:10:00|403.49|403.29|403.34|403.14|403.59|403.39|403.24|403.09|228
1739870100000|2025-02-18 09:15:00|403.29|403.09|403.39|403.19|403.49|403.34|403.09|402.94|225
1739870400000|2025-02-18 09:20:00|403.64|403.04|403.54|402.94|403.64|403.04|403.54|402.94|0
1739870700000|2025-02-18 09:25:00|403.44|402.84|403.44|402.84|403.54|402.94|403.44|402.84|10
1739871300000|2025-02-18 09:35:00|403.34|402.74|403.34|402.74|403.44|402.84|403.34|402.74|0
1739871600000|2025-02-18 09:40:00|403.44|402.84|403.34|402.74|403.44|402.84|403.34|402.74|0
1739872200000|2025-02-18 09:50:00|403.69|403.14|403.49|403.29|403.69|403.29|403.09|402.84|58
1739872500000|2025-02-18 09:55:00|403.54|403.34|403.49|403.29|403.54|403.34|403.44|403.24|13
1739872800000|2025-02-18 10:00:00|403.44|403.24|403.34|403.19|403.49|403.29|403.29|403.14|51
1739873100000|2025-02-18 10:05:00|403.39|403.14|403.39|403.19|403.39|403.19|403.29|403.14|18
1739873400000|2025-02-18 10:10:00|403.34|403.14|403.39|403.19|403.39|403.19|403.29|403.14|3
1739873700000|2025-02-18 10:15:00|403.44|403.24|403.54|403.34|403.54|403.39|403.44|403.24|20
1739874000000|2025-02-18 10:20:00|403.49|403.29|403.49|403.29|403.49|403.34|403.49|403.29|10
1739874300000|2025-02-18 10:25:00|403.44|403.34|403.49|403.34|403.49|403.34|403.44|403.29|5
1739874600000|2025-02-18 10:30:00|403.44|403.29|403.54|403.34|403.54|403.34|403.39|403.24|38
1739874900000|2025-02-18 10:35:00|403.49|403.39|403.64|403.44|403.69|403.54|403.49|403.39|38
1739875200000|2025-02-18 10:40:00|403.69|403.49|403.84|403.64|403.89|403.74|403.69|403.49|70
1739875500000|2025-02-18 10:45:00|403.79|403.59|403.69|403.49|403.79|403.59|403.69|403.49|11
1739875800000|2025-02-18 10:50:00|403.64|403.44|403.69|403.49|403.69|403.54|403.59|403.44|13
1739876100000|2025-02-18 10:55:00|403.64|403.54|403.89|403.74|403.89|403.74|403.64|403.49|74
1739876400000|2025-02-18 11:00:00|403.94|403.69|404.09|403.94|404.09|403.94|403.94|403.69|65
1739876700000|2025-02-18 11:05:00|404.04|403.89|403.94|403.74|404.04|403.94|403.94|403.74|19
1739877000000|2025-02-18 11:10:00|403.89|403.69|403.84|403.64|403.94|403.74|403.84|403.64|6
1739877300000|2025-02-18 11:15:00|403.79|403.59|403.84|403.64|403.89|403.69|403.79|403.59|7
1739877600000|2025-02-18 11:20:00|403.79|403.69|403.84|403.64|403.89|403.69|403.79|403.64|1
1739877900000|2025-02-18 11:25:00|403.79|403.59|403.74|403.54|403.79|403.59|403.74|403.54|10
1739878200000|2025-02-18 11:30:00|403.79|403.59|403.79|403.59|403.79|403.59|403.74|403.54|10
1739878500000|2025-02-18 11:35:00|403.74|403.54|403.79|403.64|403.79|403.64|403.69|403.54|5
1739878800000|2025-02-18 11:40:00|403.84|403.69|403.79|403.64|403.84|403.69|403.79|403.64|4
1739879100000|2025-02-18 11:45:00|403.84|403.69|403.84|403.64|403.84|403.69|403.79|403.64|2
1739879400000|2025-02-18 11:50:00|403.79|403.59|403.79|403.64|403.79|403.64|403.79|403.59|1
1739879700000|2025-02-18 11:55:00|403.84|403.69|403.84|403.64|403.84|403.69|403.79|403.64|4
1739880000000|2025-02-18 12:00:00|403.79|403.59|403.84|403.69|403.84|403.69|403.79|403.59|25
1739880300000|2025-02-18 12:05:00|403.79|403.64|403.79|403.64|403.84|403.69|403.74|403.54|78
1739880600000|2025-02-18 12:10:00|403.74|403.59|403.74|403.54|403.79|403.64|403.64|403.49|42
1739880900000|2025-02-18 12:15:00|403.69|403.49|403.54|403.34|403.74|403.49|403.54|403.34|8
1739881200000|2025-02-18 12:20:00|403.49|403.39|403.59|403.39|403.59|403.44|403.49|403.34|4
1739881500000|2025-02-18 12:25:00|403.64|403.44|403.64|403.44|403.69|403.49|403.59|403.44|7
1739881800000|2025-02-18 12:30:00|403.69|403.49|403.89|403.69|403.89|403.74|403.69|403.49|6
1739882100000|2025-02-18 12:35:00|403.84||403.84||403.89||403.84||2
1739882400000|2025-02-18 12:40:00|403.89|403.64|403.89|403.69|403.99|403.84|403.89|403.64|42
1739882700000|2025-02-18 12:45:00|403.84|403.74|403.84|403.69|403.89|403.74|403.84|403.69|3
1739883000000|2025-02-18 12:50:00|403.89|403.74|403.94|403.79|403.99|403.79|403.89|403.74|2
1739883300000|2025-02-18 12:55:00|403.99|403.74|403.94|403.79|403.99|403.79|403.89|403.74|4
1739883600000|2025-02-18 13:00:00|403.99|403.74|403.94|403.74|403.99|403.79|403.94|403.74|4
1739883900000|2025-02-18 13:05:00|403.89|403.79|403.94|403.79|403.99|403.84|403.89|403.74|1
1739884200000|2025-02-18 13:10:00|403.89|403.74|403.94|403.79|403.99|403.79|403.89|403.74|1
1739884500000|2025-02-18 13:15:00|403.89|403.74|404.09|403.89|404.09|403.89|403.89|403.74|7
1739884800000|2025-02-18 13:20:00|404.04|403.94|403.99|403.84|404.04|403.94|403.99|403.84|4
1739885100000|2025-02-18 13:25:00|403.94|403.79|404.24|403.69|404.24|404.09|403.94|403.69|82
1739885400000|2025-02-18 13:30:00|404.19|403.74|403.99|403.79|404.24|403.89|403.94|403.69|19
1739885700000|2025-02-18 13:35:00|403.94|403.84|404.04|403.89|404.09|403.94|403.94|403.74|2
1739886000000|2025-02-18 13:40:00|403.99|403.84|403.99|403.79|404.04|403.89|403.99|403.79|2
1739886300000|2025-02-18 13:45:00|403.94|403.74|404.04|403.84|404.04|403.84|403.89|403.74|1
1739886600000|2025-02-18 13:50:00|403.99|403.79|404.04|403.84|404.04|403.84|403.94|403.79|2
1739886900000|2025-02-18 13:55:00|404.09|403.89|404.09|403.94|404.09|403.94|404.09|403.84|0
1739887200000|2025-02-18 14:00:00|404.04|403.89|403.84|403.69|404.09|403.94|403.84|403.69|27
1739887500000|2025-02-18 14:05:00|403.89|403.74|403.89|403.74|403.94|403.79|403.89|403.69|6
1739887800000|2025-02-18 14:10:00|403.79|403.64|404.04|403.89|404.09|403.89|403.79|403.64|44
1739888100000|2025-02-18 14:15:00|404.09|403.94|403.99|403.84|404.14|403.94|403.99|403.84|10
1739888400000|2025-02-18 14:20:00|403.94|403.79|404.04|403.84|404.04|403.84|403.89|403.69|33
1739888700000|2025-02-18 14:25:00|403.99|403.89|403.29|403.04|404.14|403.99|403.24|403.04|209
1739889000000|2025-02-18 14:30:00|403.24|402.99|403.34|403.09|403.69|403.44|402.84|402.64|357
1739889300000|2025-02-18 14:35:00|403.29|403.04|403.49|403.24|403.64|403.39|403.09|402.79|51
1739889600000|2025-02-18 14:40:00|403.54|403.29|403.54|403.29|403.64|403.44|403.34|403.14|110
1739889900000|2025-02-18 14:45:00|403.59|403.34|403.74|403.54|403.99|403.79|403.54|403.34|49
1739890200000|2025-02-18 14:50:00|403.69|403.49|404.24|404.04|404.34|404.09|403.69|403.49|52
1739890500000|2025-02-18 14:55:00|404.29|404.09|404.84|404.59|404.84|404.69|404.24|404.09|119
1739890800000|2025-02-18 15:00:00|404.89|404.54|404.79|404.59|404.99|404.84|404.59|404.34|137
1739891100000|2025-02-18 15:05:00|404.74|404.49|404.59|404.34|404.84|404.64|404.44|404.29|141
1739891400000|2025-02-18 15:10:00|404.64|404.39|404.74|404.54|404.89|404.64|404.59|404.39|24
1739891700000|2025-02-18 15:15:00|404.69|404.49|404.44|404.19|404.74|404.54|404.39|404.19|89
1739892000000|2025-02-18 15:20:00|404.49|404.24|404.39|404.19|404.64|404.44|404.34|404.19|48
1739892300000|2025-02-18 15:25:00|404.44|404.24|404.24|404.04|404.49|404.29|404.09|403.94|135
1739892600000|2025-02-18 15:30:00|404.29|404.09|404.29|404.09|404.34|404.19|404.14|403.99|47
1739892900000|2025-02-18 15:35:00|404.24|404.14|404.14|403.94|404.34|404.14|404.09|403.94|59
1739893200000|2025-02-18 15:40:00|404.09|403.89|404.04|403.84|404.14|403.89|403.64|403.49|122
1739893500000|2025-02-18 15:45:00|404.09|403.79|404.24|404.04|404.24|404.04|403.84|403.69|14
1739893800000|2025-02-18 15:50:00|404.19|403.99|404.39|404.19|404.39|404.19|404.19|403.99|4
1739894100000|2025-02-18 15:55:00|404.44|404.24|404.09|403.89|404.49|404.24|404.09|403.84|36
1739894400000|2025-02-18 16:00:00|404.04|403.84|403.99|403.79|404.09|403.89|403.89|403.69|21
1739894700000|2025-02-18 16:05:00|404.09|403.84|404.24|404.04|404.24|404.09|404.04|403.84|35
1739895000000|2025-02-18 16:10:00|404.19|404.09|403.79|403.59|404.29|404.14|403.79|403.59|131
1739895300000|2025-02-18 16:15:00|403.74|403.54|403.44|403.24|403.74|403.54|403.39|403.19|86
1739895600000|2025-02-18 16:20:00|403.39|403.19|403.34|403.19|403.44|403.19|403.24|403.09|81
1739895900000|2025-02-18 16:25:00|403.29|403.14|403.19|402.99|403.34|403.14|403.04|402.89|97
1739896200000|2025-02-18 16:30:00|403.24|403.04|403.44|403.24|403.49|403.29|403.19|402.94|46
1739896500000|2025-02-18 16:35:00|403.49|403.29|403.74|403.54|403.79|403.54|403.49|403.29|7
1739896800000|2025-02-18 16:40:00|403.79|403.59|403.79|403.59|403.89|403.64|403.69|403.49|4
1739897100000|2025-02-18 16:45:00|403.84|403.64|404.29|404.14|404.34|404.14|403.84|403.59|28
1739897400000|2025-02-18 16:50:00|404.34|404.19|404.39|404.19|404.44|404.29|404.29|404.09|33
1739897700000|2025-02-18 16:55:00|404.34|404.14|404.34|404.14|404.39|404.19|404.29|404.09|15
1739898000000|2025-02-18 17:00:00|404.29|404.09|404.29|404.09|404.34|404.14|404.19|403.99|16
1739898300000|2025-02-18 17:05:00|404.34|404.14|404.44|404.24|404.49|404.29|404.29|404.09|27
1739898600000|2025-02-18 17:10:00|404.39|404.19|404.39|404.19|404.44|404.24|404.34|404.14|3
1739898900000|2025-02-18 17:15:00|404.44|404.24|404.29|404.09|404.44|404.24|404.24|404.04|4
1739899200000|2025-02-18 17:20:00|404.24|404.14|404.29|404.14|404.29|404.14|404.24|404.04|2
1739899500000|2025-02-18 17:25:00|404.19|404.09|404.29|404.14|404.34|404.14|404.19|404.04|5
1739899800000|2025-02-18 17:30:00|404.34|404.09|404.24|404.04|404.39|404.19|404.24|404.04|20
1739900100000|2025-02-18 17:35:00|404.29|404.09|404.29|404.09|404.39|404.19|404.29|404.04|4
1739900400000|2025-02-18 17:40:00|404.34|404.14|404.24|404.09|404.39|404.19|404.24|404.04|2
1739900700000|2025-02-18 17:45:00|404.29|404.04|404.19|404.04|404.34|404.14|404.19|403.99|1
1739901000000|2025-02-18 17:50:00|404.14|403.99|403.94|403.74|404.14|403.99|403.94|403.74|9
1739901300000|2025-02-18 17:55:00|403.89|403.69|403.89|403.69|403.89|403.74|403.74|403.59|6
1739901600000|2025-02-18 18:00:00|403.94|403.74|403.74|403.54|404.04|403.84|403.59|403.44|114
1739901900000|2025-02-18 18:05:00|403.69|403.49|403.59|403.44|403.74|403.54|403.59|403.44|7
1739902200000|2025-02-18 18:10:00|403.64|403.49|403.69|403.49|403.69|403.54|403.59|403.44|5
1739902500000|2025-02-18 18:15:00|403.64|403.54|403.69|403.54|403.74|403.59|403.64|403.49|3
1739902800000|2025-02-18 18:20:00|403.74|403.59|403.94|403.74|403.94|403.74|403.69|403.59|7
1739903100000|2025-02-18 18:25:00|403.99|403.79|403.99|403.79|404.04|403.84|403.94|403.74|4
1739903400000|2025-02-18 18:30:00|403.94|403.74|403.89|403.69|403.99|403.74|403.84|403.64|5
1739903700000|2025-02-18 18:35:00|403.94|403.74|403.79|403.59|403.94|403.74|403.74|403.59|34
1739904000000|2025-02-18 18:40:00|403.84|403.54|403.74|403.54|403.84|403.59|403.69|403.49|3
1739904300000|2025-02-18 18:45:00|403.69|403.59|403.94|403.74|403.94|403.74|403.69|403.54|9
1739904600000|2025-02-18 18:50:00|403.99|403.79|403.99|403.79|404.04|403.84|403.94|403.74|0
1739904900000|2025-02-18 18:55:00|404.04|403.84|403.99|403.79|404.09|403.89|403.99|403.79|2
1739905200000|2025-02-18 19:00:00|404.04|403.84|404.09|403.84|404.14|403.89|403.99|403.84|0
1739905500000|2025-02-18 19:05:00|404.04|403.79|403.89|403.69|404.09|403.79|403.84|403.64|7
1739905800000|2025-02-18 19:10:00|403.94|403.74|403.89|403.69|403.94|403.74|403.84|403.64|1
1739906100000|2025-02-18 19:15:00|403.84|403.64|403.89|403.69|403.94|403.74|403.84|403.59|3
1739906400000|2025-02-18 19:20:00|403.84|403.64|403.94|403.74|404.04|403.79|403.79|403.59|20
1739906700000|2025-02-18 19:25:00|403.89|403.79|403.84|403.64|403.99|403.79|403.84|403.64|9
1739907000000|2025-02-18 19:30:00|403.79|403.59|403.99|403.84|404.09|403.89|403.79|403.59|10
1739907300000|2025-02-18 19:35:00|404.04|403.89|403.99|403.79|404.09|403.89|403.99|403.79|1
1739907600000|2025-02-18 19:40:00|404.04|403.84|404.09|403.89|404.09|403.94|403.99|403.84|4
1739907900000|2025-02-18 19:45:00|404.14|403.94|404.24|404.04|404.24|404.04|404.09|403.89|3
1739908200000|2025-02-18 19:50:00|404.19|404.09|404.34|404.14|404.34|404.14|404.19|404.04|3
1739908500000|2025-02-18 19:55:00|404.39|404.19|404.44|404.24|404.44|404.29|404.34|404.14|5
1739908800000|2025-02-18 20:00:00|404.39|404.19|404.44|404.19|404.44|404.19|404.34|404.14|0
1739909100000|2025-02-18 20:05:00|404.39|404.24|404.44|404.19|404.44|404.29|404.39|404.19|14
1739909400000|2025-02-18 20:10:00|404.39|404.24|404.49|404.29|404.49|404.29|404.39|404.24|1
1739909700000|2025-02-18 20:15:00|404.44|404.24|404.39|404.19|404.44|404.24|404.34|404.14|4
1739910000000|2025-02-18 20:20:00|404.34|404.14|404.39|404.19|404.39|404.24|404.34|404.14|4
1739910300000|2025-02-18 20:25:00|404.34|404.24|404.34|404.14|404.34|404.24|404.29|404.09|4
1739910600000|2025-02-18 20:30:00|404.29|404.09|404.19|404.04|404.29|404.09|404.09|403.94|18
1739910900000|2025-02-18 20:35:00|404.24|403.99|404.19|403.99|404.24|404.04|404.14|403.94|7
1739911200000|2025-02-18 20:40:00|404.24|404.04|404.24|403.99|404.24|404.09|404.19|403.94|16
1739911500000|2025-02-18 20:45:00|404.19|403.94|404.29|403.94|404.34|403.99|404.19|403.89|2
1739911800000|2025-02-18 20:50:00|404.34|403.99|404.44|404.19|404.49|404.24|404.29|403.99|5
1739912100000|2025-02-18 20:55:00|404.54|404.24|404.59|404.34|404.74|404.54|404.39|404.19|33
1739912400000|2025-02-18 21:00:00|404.69|404.29|404.69|404.19|404.69|404.29|404.64|404.19|0
1739912700000|2025-02-18 21:05:00|404.84||404.74||404.84||404.74||0
1739913000000|2025-02-18 21:10:00||404.14||404.14||404.14||404.14|4
1739913300000|2025-02-18 21:15:00|404.64|404.04|404.74|404.14|404.74|404.14|404.64|404.04|0
1739913900000|2025-02-18 21:25:00|404.64|404.04|404.74|404.14|404.74|404.14|404.64|404.04|0
1739914200000|2025-02-18 21:30:00|404.64|404.04|404.64|404.04|404.64|404.04|404.64|404.04|0
1739915100000|2025-02-18 21:45:00|404.54|403.94|404.54|403.94|404.64|404.04|404.54|403.94|0
1739915400000|2025-02-18 21:50:00|404.64|404.04|404.54|403.94|404.64|404.04|404.54|403.94|0
1739915700000|2025-02-18 21:55:00|404.64|404.04|404.64|404.04|404.64|404.04|404.54|403.94|0
1739917500000|2025-02-18 22:25:00|404.67|404.07|404.67|404.07|404.67|404.07|404.67|404.07|0
1739919600000|2025-02-18 23:00:00|404.77|404.17|404.87|404.27|404.97|404.37|404.77|404.17|0
1739919900000|2025-02-18 23:05:00|404.77|404.17|404.77|404.17|404.87|404.27|404.77|404.17|0
1739920200000|2025-02-18 23:10:00|404.87|404.27|404.87|404.27|404.87|404.27|404.77|404.17|0
1739920500000|2025-02-18 23:15:00|404.77|404.17|404.87|404.27|404.87|404.27|404.77|404.17|0
1739921100000|2025-02-18 23:25:00|404.77|404.17|404.77|404.17|404.77|404.17|404.77|404.17|0
1739921400000|2025-02-18 23:30:00|405.27|404.67|405.27|404.67|405.27|404.67|405.17|404.57|0
1739921700000|2025-02-18 23:35:00|405.37|404.77|405.37|404.77|405.37|404.77|405.27|404.67|0
1739922000000|2025-02-18 23:40:00|405.27|404.67|405.37|404.77|405.37|404.77|405.27|404.67|0
1739922300000|2025-02-18 23:45:00|405.27|404.67|405.27|404.67|405.37|404.77|405.27|404.67|0
1739922600000|2025-02-18 23:50:00|405.37|404.77|405.37|404.77|405.37|404.77|405.37|404.77|0
1739923200000|2025-02-19 00:00:00|405.27|404.67|405.37|404.77|405.37|404.77|405.27|404.67|0
1739924100000|2025-02-19 00:15:00|405.47|404.87|405.47|404.87|405.47|404.87|405.47|404.87|0
1739924400000|2025-02-19 00:20:00|405.67|405.07|405.67|405.07|405.67|405.07|405.67|405.07|0
1739925000000|2025-02-19 00:30:00|405.22|404.72|404.97|404.82|405.22|404.92|403.82|403.67|852
1739925300000|2025-02-19 00:35:00|405.02|404.77|405.67|405.47|405.82|405.67|404.92|404.77|387
1739925600000|2025-02-19 00:40:00|405.62|405.42|405.67|405.47|405.72|405.47|405.17|405.02|151
1739925900000|2025-02-19 00:45:00|405.72|405.52|406.32|406.12|406.37|406.17|405.67|405.47|280
1739926200000|2025-02-19 00:50:00|406.27|406.17|405.97|405.77|406.47|406.27|405.97|405.77|219
1739926500000|2025-02-19 00:55:00|405.92|405.72|405.97|405.82|406.02|405.82|405.62|405.47|200
1739926800000|2025-02-19 01:00:00|406.07|405.87|405.37|405.17|407.02|406.82|405.32|405.17|812
1739927100000|2025-02-19 01:05:00|405.42|405.22|406.02|405.87|406.02|405.87|405.27|405.12|505
1739927400000|2025-02-19 01:10:00|405.97|405.82|406.87|406.67|406.92|406.77|405.97|405.77|369
1739927700000|2025-02-19 01:15:00|406.82|406.62|406.77|406.62|407.07|406.87|406.67|406.52|303
1739928000000|2025-02-19 01:20:00|406.72|406.57|406.42|406.27|406.77|406.57|406.07|405.92|265
1739928300000|2025-02-19 01:25:00|406.47|406.32|406.12|405.97|406.52|406.32|406.07|405.92|272
1739928600000|2025-02-19 01:30:00|406.17|406.02|406.57|406.42|406.62|406.42|406.07|405.92|296
1739928900000|2025-02-19 01:35:00|406.52|406.37|406.27|406.12|406.52|406.37|406.12|405.97|210
1739929200000|2025-02-19 01:40:00|406.32|406.07|405.87|405.67|406.32|406.12|405.77|405.62|183
1739929500000|2025-02-19 01:45:00|405.82|405.72|405.82|405.67|405.87|405.72|405.67|405.52|160
1739929800000|2025-02-19 01:50:00|405.87|405.62|405.82|405.62|405.87|405.72|405.77|405.62|155
1739930100000|2025-02-19 01:55:00|405.77|405.67|405.52|405.37|405.77|405.67|405.52|405.37|148
1739930400000|2025-02-19 02:00:00|405.57|405.42|405.72|405.57|405.87|405.72|405.47|405.32|213
1739930700000|2025-02-19 02:05:00|405.77|405.62|405.97|405.82|406.07|405.92|405.67|405.52|139
1739931000000|2025-02-19 02:10:00|406.02|405.87|406.12|405.97|406.12|405.97|405.87|405.72|110
1739931300000|2025-02-19 02:15:00|406.07|405.92|405.87|405.72|406.22|406.07|405.87|405.72|90
1739931600000|2025-02-19 02:20:00|405.92|405.77|405.82|405.67|405.92|405.77|405.72|405.57|80
1739931900000|2025-02-19 02:25:00|405.77|405.62|405.52|405.37|405.77|405.62|405.52|405.37|107
1739932200000|2025-02-19 02:30:00|405.57|405.42|405.57|405.42|405.72|405.52|405.57|405.42|127
1739932500000|2025-02-19 02:35:00|405.62|405.47|405.52|405.37|405.77|405.62|405.52|405.37|114
1739932800000|2025-02-19 02:40:00|405.47|405.32|405.27|405.12|405.47|405.37|405.17|405.02|200
1739933100000|2025-02-19 02:45:00|405.32|405.17|405.52|405.37|405.57|405.42|405.22|405.02|122
1739933400000|2025-02-19 02:50:00|405.57|405.42|405.67|405.52|405.67|405.52|405.42|405.27|84
1739933700000|2025-02-19 02:55:00|405.72|405.57|405.92|405.77|405.92|405.77|405.72|405.57|123
1739934000000|2025-02-19 03:00:00|405.87|405.72|405.87|405.72|406.02|405.87|405.72|405.57|147
1739934300000|2025-02-19 03:05:00|405.92|405.77|405.82|405.67|405.92|405.77|405.82|405.67|73
1739934600000|2025-02-19 03:10:00|405.87|405.72|405.87|405.67|405.87|405.72|405.67|405.52|159
1739934900000|2025-02-19 03:15:00|405.82|405.62|405.77|405.62|405.87|405.72|405.72|405.57|82
1739935200000|2025-02-19 03:20:00|405.82|405.67|405.82|405.67|405.82|405.67|405.67|405.52|104
1739935500000|2025-02-19 03:25:00|405.87|405.72|405.77|405.57|405.87|405.72|405.67|405.52|83
1739935800000|2025-02-19 03:30:00|405.82|405.62|405.62|405.47|405.82|405.62|405.62|405.47|84
1739936100000|2025-02-19 03:35:00|405.57|405.42|405.72|405.57|405.72|405.57|405.57|405.42|104
1739936400000|2025-02-19 03:40:00|405.67|405.52|405.72|405.57|405.72|405.57|405.67|405.52|45
1739936700000|2025-02-19 03:45:00|405.67|405.52|405.72|405.57|405.72|405.57|405.62|405.47|74
1739937000000|2025-02-19 03:50:00|405.67|405.52|405.62|405.47|405.72|405.57|405.62|405.47|66
1739937300000|2025-02-19 03:55:00|405.57|405.42|405.62|405.47|405.62|405.47|405.57|405.42|46
1739937600000|2025-02-19 04:00:00|405.57|405.42|405.62|405.47|405.62|405.47|405.57|405.42|44
1739937900000|2025-02-19 04:05:00|405.57|405.42|405.57|405.42|405.57|405.42|405.57|405.42|18
1739938200000|2025-02-19 04:10:00|405.62|405.47|405.62|405.47|405.62|405.47|405.62|405.47|38
1739938500000|2025-02-19 04:15:00|405.67|405.52|405.62|405.47|405.67|405.52|405.62|405.47|55
1739938800000|2025-02-19 04:20:00|||||||||9
1739939100000|2025-02-19 04:25:00|405.67|405.52|405.62|405.47|405.67|405.52|405.62|405.47|52
1739939400000|2025-02-19 04:30:00|405.57|405.42|405.57|405.42|405.57|405.47|405.57|405.42|33
1739939700000|2025-02-19 04:35:00|405.52|405.37|405.42|405.27|405.52|405.37|405.42|405.27|41
1739940000000|2025-02-19 04:40:00|405.32|405.22|405.42|405.27|405.42|405.27|405.32|405.17|63
1739940300000|2025-02-19 04:45:00|405.52|405.37|405.57|405.42|405.57|405.42|405.52|405.37|52
1739940600000|2025-02-19 04:50:00|405.52|405.37|405.62|405.47|405.62|405.47|405.52|405.37|50
1739940900000|2025-02-19 04:55:00|405.67|405.52|405.72|405.57|405.72|405.57|405.67|405.52|45
1739941200000|2025-02-19 05:00:00|405.77|405.62|405.62|405.47|405.77|405.62|405.57|405.42|192
1739941500000|2025-02-19 05:05:00|405.67|405.52|405.62|405.47|405.72|405.57|405.62|405.47|103
1739941800000|2025-02-19 05:10:00|405.67|405.52|405.52|405.37|405.67|405.52|405.52|405.32|72
1739942100000|2025-02-19 05:15:00|405.57|405.42|405.67|405.52|405.72|405.52|405.52|405.37|92
1739942400000|2025-02-19 05:20:00|405.62|405.47|405.62|405.47|405.72|405.57|405.62|405.47|114
1739942700000|2025-02-19 05:25:00|405.57|405.42|405.57|405.42|405.57|405.42|405.47|405.32|51
1739943000000|2025-02-19 05:30:00|405.62|405.47|405.62|405.47|405.67|405.52|405.62|405.47|94
1739943300000|2025-02-19 05:35:00|405.67|405.42|405.57|405.42|405.67|405.42|405.57|405.42|30
1739943600000|2025-02-19 05:40:00|405.52|405.37|405.52|405.37|405.62|405.42|405.47|405.32|88
1739943900000|2025-02-19 05:45:00|405.57|405.42|405.67|405.52|405.67|405.52|405.57|405.42|118
1739944200000|2025-02-19 05:50:00|405.72|405.57|405.67|405.52|405.82|405.67|405.62|405.42|140
1739944500000|2025-02-19 05:55:00|405.62|405.47|405.57|405.42|405.72|405.52|405.57|405.42|113
1739944800000|2025-02-19 06:00:00|405.67|405.47|405.67|405.52|405.67|405.52|405.67|405.47|39
1739945100000|2025-02-19 06:05:00|405.72|405.57|405.72|405.57|405.87|405.72|405.72|405.57|203
1739945400000|2025-02-19 06:10:00|405.67|405.52|405.77|405.62|405.77|405.62|405.67|405.52|36
1739945700000|2025-02-19 06:15:00|405.72|405.57|405.77|405.62|405.77|405.62|405.72|405.57|48
1739946000000|2025-02-19 06:20:00|405.82|405.67|405.82|405.67|405.82|405.67|405.82|405.67|59
1739946300000|2025-02-19 06:25:00|405.77|405.62|405.72|405.57|405.82|405.67|405.72|405.57|100
1739946600000|2025-02-19 06:30:00|405.77|405.62|405.77|405.62|405.82|405.62|405.77|405.62|42
1739946900000|2025-02-19 06:35:00|405.72|405.57|405.62|405.47|405.72|405.57|405.62|405.47|58
1739947200000|2025-02-19 06:40:00|405.67|405.52|405.72|405.57|405.72|405.57|405.62|405.47|87
1739947500000|2025-02-19 06:45:00|405.67|405.52|405.72|405.57|405.77|405.62|405.67|405.52|66
1739947800000|2025-02-19 06:50:00|405.82|405.62|405.77|405.62|405.82|405.62|405.77|405.62|71
1739948100000|2025-02-19 06:55:00|405.72|405.57|405.87|405.72|405.87|405.72|405.72|405.57|91
1739948400000|2025-02-19 07:00:00|405.82|405.67|405.72|405.57|405.87|405.72|405.72|405.52|121
1739948700000|2025-02-19 07:05:00|405.67|405.52|405.67|405.52|405.72|405.52|405.62|405.47|44
1739949000000|2025-02-19 07:10:00|405.62|405.47|405.52|405.37|405.67|405.52|405.52|405.37|88
1739949300000|2025-02-19 07:15:00|405.47|405.32|405.62|405.47|405.62|405.47|405.47|405.32|89
1739949600000|2025-02-19 07:20:00|405.67|405.52|405.67|405.52|405.72|405.57|405.62|405.47|70
1739949900000|2025-02-19 07:25:00|405.62|405.47|405.72|405.57|405.82|405.62|405.62|405.47|116
1739950200000|2025-02-19 07:30:00|405.77|405.62|405.67|405.52|405.77|405.62|405.67|405.52|82
1739950500000|2025-02-19 07:35:00|405.72|405.57|405.72|405.57|405.72|405.57|405.67|405.52|78
1739950800000|2025-02-19 07:40:00|405.77|405.62|405.67|405.52|405.77|405.62|405.67|405.52|47
1739951100000|2025-02-19 07:45:00|405.72|405.57|405.82|405.67|405.82|405.67|405.72|405.57|84
1739951400000|2025-02-19 07:50:00|405.77|405.62|405.82|405.67|405.82|405.67|405.77|405.62|73
1739951700000|2025-02-19 07:55:00|405.77|405.62|405.57|405.42|405.77|405.62|405.52|405.37|181
1739952000000|2025-02-19 08:00:00|405.52|405.37|405.62|405.47|405.67|405.52|405.52|405.37|213
1739952300000|2025-02-19 08:05:00|405.57|405.42|405.32|405.17|405.67|405.47|405.32|405.17|170
1739952600000|2025-02-19 08:10:00|405.37|405.22|405.32|405.17|405.47|405.32|405.32|405.17|179
1739952900000|2025-02-19 08:15:00|405.37|405.22|405.42|405.27|405.52|405.37|405.37|405.17|126
1739953200000|2025-02-19 08:20:00|405.47|405.32|405.42|405.22|405.52|405.32|405.37|405.22|107
1739953500000|2025-02-19 08:25:00|405.37|405.17|405.32|405.17|405.42|405.27|405.32|405.17|101
1739953800000|2025-02-19 08:30:00|405.37|405.22|405.37|405.22|405.42|405.27|405.32|405.17|117
1739954100000|2025-02-19 08:35:00|405.42|405.27|405.37|405.22|405.42|405.27|405.37|405.22|90
1739954400000|2025-02-19 08:40:00|405.32|405.17|405.32|405.17|405.37|405.22|405.32|405.17|101
1739954700000|2025-02-19 08:45:00|405.37|405.22|405.37|405.22|405.37|405.22|405.37|405.22|131
1739955000000|2025-02-19 08:50:00|405.42|405.17|405.32|405.17|405.42|405.27|405.32|405.17|156
1739955300000|2025-02-19 08:55:00|405.27|405.12|405.22|405.07|405.32|405.17|405.22|405.07|204
1739955600000|2025-02-19 09:00:00|405.17|405.02|405.42|405.27|405.47|405.32|405.12|404.97|862
1739955900000|2025-02-19 09:05:00|405.47|405.32|405.47|405.32|405.52|405.37|405.42|405.27|222
1739956200000|2025-02-19 09:10:00|405.52|405.37|405.67|405.47|405.67|405.52|405.47|405.32|83
1739956500000|2025-02-19 09:15:00|405.62|405.52|405.82|405.67|405.82|405.67|405.62|405.47|137
1739956800000|2025-02-19 09:20:00|405.97|405.37|405.97|405.37|406.07|405.47|405.97|405.37|3
1739957100000|2025-02-19 09:25:00|406.07|405.47|406.07|405.47|406.07|405.47|405.97|405.37|11
1739957400000|2025-02-19 09:30:00|405.97|405.37|405.97|405.37|406.07|405.47|405.97|405.37|0
1739958300000|2025-02-19 09:45:00|405.87|405.27|405.97|405.37|405.97|405.37|405.87|405.27|0
1739958600000|2025-02-19 09:50:00|405.72|405.52|405.77|405.57|405.97|405.67|405.72|405.52|22
1739958900000|2025-02-19 09:55:00|405.82|405.62|405.72|405.57|405.82|405.62|405.72|405.57|4
1739959200000|2025-02-19 10:00:00|405.77|405.52|405.77|405.62|405.77|405.62|405.67|405.47|16
1739959500000|2025-02-19 10:05:00|405.72|405.57|405.67|405.52|405.77|405.57|405.67|405.47|3
1739959800000|2025-02-19 10:10:00|405.62|405.47|405.62|405.47|405.62|405.47|405.62|405.42|2
1739960100000|2025-02-19 10:15:00||405.42||405.42||405.47||405.42|2
1739960400000|2025-02-19 10:20:00|405.57|405.37|405.47|405.27|405.57|405.37|405.42|405.27|50
1739960700000|2025-02-19 10:25:00|405.42|405.22|405.37|405.22|405.52|405.32|405.37|405.22|5
1739961000000|2025-02-19 10:30:00|405.42|405.27|405.42|405.27|405.52|405.32|405.37|405.22|48
1739961300000|2025-02-19 10:35:00|405.47|405.22|405.32|405.17|405.47|405.27|405.32|405.17|57
1739961600000|2025-02-19 10:40:00|405.37|405.22|405.42|405.27|405.47|405.32|405.32|405.17|19
1739961900000|2025-02-19 10:45:00|405.37|405.22|405.27|405.12|405.37|405.22|405.27|405.12|5
1739962200000|2025-02-19 10:50:00|405.32|405.07|405.37|405.22|405.42|405.27|405.22|405.07|53
1739962500000|2025-02-19 10:55:00|405.42|405.27|405.37|405.22|405.47|405.27|405.37|405.22|7
1739962800000|2025-02-19 11:00:00|405.42|405.17|405.22|405.07|405.42|405.22|405.17|405.02|40
1739963100000|2025-02-19 11:05:00|405.27|405.12|405.17|405.02|405.32|405.17|405.17|405.02|56
1739963400000|2025-02-19 11:10:00|405.12|404.97|405.17|405.02|405.27|405.12|405.12|404.97|15
1739963700000|2025-02-19 11:15:00|405.22|405.07|405.17|405.02|405.22|405.07|405.17|404.97|11
1739964000000|2025-02-19 11:20:00|405.12|404.97|405.12|404.97|405.17|405.02|405.07|404.92|41
1739964300000|2025-02-19 11:25:00|405.07|404.92|405.02|404.87|405.07|404.92|404.97|404.82|26
1739964600000|2025-02-19 11:30:00|405.07|404.92|404.97|404.82|405.12|404.97|404.97|404.77|11
1739964900000|2025-02-19 11:35:00|405.02|404.87|404.92|404.77|405.12|404.97|404.92|404.77|9
1739965200000|2025-02-19 11:40:00|404.82|404.72|404.87|404.67|404.92|404.77|404.82|404.67|20
1739965500000|2025-02-19 11:45:00|404.82|404.72|404.72|404.52|404.87|404.72|404.67|404.52|16
1739965800000|2025-02-19 11:50:00|404.67|404.57|404.77|404.62|404.77|404.62|404.67|404.52|14
1739966100000|2025-02-19 11:55:00|404.82|404.57|404.92|404.72|404.97|404.82|404.77|404.57|24
1739966400000|2025-02-19 12:00:00|404.87|404.77|405.02|404.82|405.12|404.92|404.87|404.72|9
1739966700000|2025-02-19 12:05:00|404.97|404.87|405.12|404.92|405.12|404.92|404.87|404.72|6
1739967000000|2025-02-19 12:10:00|405.07|404.97|405.02|404.82|405.12|404.97|404.97|404.82|8
1739967300000|2025-02-19 12:15:00|404.97|404.77|404.97|404.82|404.97|404.82|404.92|404.77|1
1739967600000|2025-02-19 12:20:00|405.02|404.77|404.87|404.72|405.02|404.82|404.87|404.72|13
1739967900000|2025-02-19 12:25:00|404.92|404.67|404.82|404.67|404.92|404.67|404.77|404.62|31
1739968200000|2025-02-19 12:30:00|404.87|404.72|404.67|404.52|404.87|404.72|404.62|404.47|27
1739968500000|2025-02-19 12:35:00|404.72|404.47|404.57|404.42|404.72|404.47|404.57|404.42|17
1739968800000|2025-02-19 12:40:00|404.67|404.52|404.57|404.42|404.72|404.52|404.57|404.42|45
1739969100000|2025-02-19 12:45:00|404.52|404.37|404.57|404.42|404.62|404.47|404.52|404.37|50
1739969400000|2025-02-19 12:50:00|404.52|404.37|404.47|404.32|404.57|404.37|404.47|404.32|18
1739969700000|2025-02-19 12:55:00|404.42|404.27|404.42|404.27|404.47|404.27|404.37|404.22|28
1739970000000|2025-02-19 13:00:00|404.37|404.22|404.37|404.22|404.42|404.27|404.32|404.17|19
1739970300000|2025-02-19 13:05:00|404.42|404.17|404.37|404.22|404.42|404.22|404.32|404.17|31
1739970600000|2025-02-19 13:10:00|404.42|404.27|404.32|404.17|404.47|404.32|404.32|404.12|37
1739970900000|2025-02-19 13:15:00|404.27|404.12|404.27|404.07|404.37|404.22|404.17|404.02|26
1739971200000|2025-02-19 13:20:00|404.22|404.12|404.12|403.97|404.27|404.12|404.12|403.97|10
1739971500000|2025-02-19 13:25:00|404.17|404.02|404.22|404.07|404.27|404.12|404.17|404.02|22
1739971800000|2025-02-19 13:30:00|404.17|404.02|404.27|404.12|404.27|404.12|404.12|403.97|41
1739972100000|2025-02-19 13:35:00|404.32|404.07|404.22|404.07|404.32|404.17|404.22|404.07|11
1739972400000|2025-02-19 13:40:00|404.27|404.12|404.17|404.02|404.27|404.12|404.17|404.02|18
1739972700000|2025-02-19 13:45:00|404.22|404.07|404.22|404.07|404.27|404.07|404.17|404.02|48
1739973000000|2025-02-19 13:50:00|404.27|404.12|404.27|404.12|404.27|404.12|404.22|404.07|48
1739973300000|2025-02-19 13:55:00|404.22|404.07|404.12|403.97|404.22|404.12|404.12|403.97|20
1739973600000|2025-02-19 14:00:00|404.07|403.92|404.07|403.92|404.22|404.07|404.02|403.87|87
1739973900000|2025-02-19 14:05:00|404.12|403.97|404.07|403.92|404.27|404.12|404.02|403.87|59
1739974200000|2025-02-19 14:10:00|404.12|403.87|404.17|403.97|404.17|404.02|404.07|403.87|23
1739974500000|2025-02-19 14:15:00|404.12|403.92|404.12|403.92|404.22|404.07|404.12|403.92|35
1739974800000|2025-02-19 14:20:00|404.07|403.97|404.12|403.92|404.17|404.02|404.07|403.92|6
1739975100000|2025-02-19 14:25:00|404.17|403.97|404.17|404.02|404.22|404.07|404.17|403.92|33
1739975400000|2025-02-19 14:30:00|404.22|404.07|403.67|403.47|404.22|404.07|403.12|402.97|411
1739975700000|2025-02-19 14:35:00|403.62|403.42|403.47|403.32|403.72|403.57|403.42|403.27|90
1739976000000|2025-02-19 14:40:00|403.42|403.27|403.37|403.22|403.82|403.67|403.07|402.92|183
1739976300000|2025-02-19 14:45:00|403.42|403.17|402.97|402.77|403.42|403.27|402.97|402.77|80
1739976600000|2025-02-19 14:50:00|403.02|402.82|402.97|402.77|403.22|403.02|402.82|402.62|119
1739976900000|2025-02-19 14:55:00|402.92|402.82|402.82|402.62|403.07|402.87|402.67|402.47|130
1739977200000|2025-02-19 15:00:00|402.77|402.67|402.52|402.32|402.92|402.72|402.52|402.32|93
1739977500000|2025-02-19 15:05:00|402.47|402.37|402.02|401.82|402.47|402.37|401.87|401.72|138
1739977800000|2025-02-19 15:10:00|402.07|401.87|402.37|402.17|402.42|402.22|402.07|401.82|121
1739978100000|2025-02-19 15:15:00|402.32|402.12|402.47|402.32|402.57|402.37|402.27|402.07|90
1739978400000|2025-02-19 15:20:00|402.42|402.27|402.52|402.32|402.52|402.32|402.27|402.07|65
1739978700000|2025-02-19 15:25:00|402.57|402.37|402.77|402.57|402.77|402.62|402.47|402.22|35
1739979000000|2025-02-19 15:30:00|402.82|402.62|402.82|402.67|402.97|402.77|402.62|402.42|133
1739979300000|2025-02-19 15:35:00|402.87|402.72|402.72|402.52|402.92|402.72|402.62|402.47|14
1739979600000|2025-02-19 15:40:00|402.77|402.57|402.82|402.62|402.87|402.72|402.67|402.47|20
1739979900000|2025-02-19 15:45:00|402.77|402.57|402.57|402.37|402.77|402.62|402.52|402.32|40
1739980200000|2025-02-19 15:50:00|402.67|402.42|402.47|402.32|402.67|402.52|402.47|402.32|7
1739980500000|2025-02-19 15:55:00|402.42|402.27|402.67|402.47|402.67|402.52|402.37|402.22|39
1739980800000|2025-02-19 16:00:00|402.62|402.52|402.77|402.62|402.87|402.67|402.62|402.47|18
1739981100000|2025-02-19 16:05:00|402.72|402.57|402.97|402.77|403.02|402.82|402.72|402.52|24
1739981400000|2025-02-19 16:10:00|403.02|402.82|403.02|402.82|403.17|403.02|402.97|402.77|28
1739981700000|2025-02-19 16:15:00|402.97|402.87|402.97|402.82|403.07|402.92|402.92|402.72|29
1739982000000|2025-02-19 16:20:00|402.92|402.77|402.87|402.67|402.97|402.82|402.82|402.67|49
1739982300000|2025-02-19 16:25:00|402.92|402.72|402.82|402.67|402.97|402.82|402.77|402.62|81
1739982600000|2025-02-19 16:30:00|402.87|402.62|403.07|402.87|403.07|402.92|402.72|402.57|19
1739982900000|2025-02-19 16:35:00|403.02|402.92|402.82|402.62|403.02|402.92|402.72|402.57|30
1739983200000|2025-02-19 16:40:00|402.77|402.67|402.92|402.72|402.97|402.77|402.77|402.67|8
1739983500000|2025-02-19 16:45:00|402.97|402.77|402.87|402.72|403.02|402.82|402.87|402.72|9
1739983800000|2025-02-19 16:50:00|402.92|402.77|402.92|402.72|402.97|402.82|402.87|402.72|13
1739984100000|2025-02-19 16:55:00|402.87|402.77|402.92|402.72|402.97|402.77|402.87|402.72|4
1739984400000|2025-02-19 17:00:00|402.87|402.77|402.92|402.72|403.02|402.82|402.87|402.72|21
1739984700000|2025-02-19 17:05:00|402.87|402.77|402.92|402.77|402.92|402.77|402.87|402.72|5
1739985000000|2025-02-19 17:10:00|402.97|402.82|402.92|402.72|402.97|402.82|402.87|402.72|13
1739985300000|2025-02-19 17:15:00|402.87|402.77|402.82|402.67|402.92|402.77|402.82|402.67|15
1739985600000|2025-02-19 17:20:00|402.77|402.62|402.72|402.57|402.77|402.62|402.72|402.52|18
1739985900000|2025-02-19 17:25:00|402.67|402.52|402.67|402.52|402.72|402.57|402.67|402.52|9
1739986200000|2025-02-19 17:30:00|402.62|402.47|402.62|402.47|402.62|402.47|402.62|402.47|3
1739986500000|2025-02-19 17:35:00|402.67|402.52|402.57|402.42|402.72|402.57|402.52|402.37|23
1739986800000|2025-02-19 17:40:00|402.52|402.37|402.72|402.57|402.72|402.57|402.52|402.37|10
1739987100000|2025-02-19 17:45:00|402.77|402.62|402.82|402.67|402.92|402.72|402.72|402.62|6
1739987400000|2025-02-19 17:50:00|402.87|402.72|402.87|402.67|402.92|402.72|402.77|402.57|5
1739987700000|2025-02-19 17:55:00|402.82|402.72|402.87|402.67|402.92|402.72|402.82|402.67|0
1739988000000|2025-02-19 18:00:00|402.82|402.72|402.87|402.72|402.92|402.72|402.82|402.67|4
1739988300000|2025-02-19 18:05:00|402.82|402.67|402.67|402.47|402.82|402.67|402.67|402.47|12
1739988600000|2025-02-19 18:10:00|402.72|402.52|402.62|402.47|402.72|402.52|402.52|402.37|7
1739988900000|2025-02-19 18:15:00|402.67|402.52|402.82|402.67|402.82|402.67|402.67|402.47|3
1739989200000|2025-02-19 18:20:00|402.87|402.72|402.87|402.72|402.92|402.77|402.87|402.67|13
1739989500000|2025-02-19 18:25:00|402.92|402.77|402.97|402.82|402.97|402.82|402.87|402.72|19
1739989800000|2025-02-19 18:30:00|403.02|402.77|402.97|402.82|403.02|402.82|402.92|402.77|9
1739990100000|2025-02-19 18:35:00|403.02|402.77|402.92|402.77|403.02|402.82|402.92|402.77|8
1739990400000|2025-02-19 18:40:00|402.87|402.72|402.87|402.72|402.97|402.82|402.87|402.67|11
1739990700000|2025-02-19 18:45:00|402.82|402.67|402.82|402.62|402.87|402.72|402.77|402.62|1
1739991000000|2025-02-19 18:50:00|402.77|402.57|402.67|402.52|402.77|402.62|402.62|402.47|6
1739991300000|2025-02-19 18:55:00|402.72|402.47|402.52|402.32|402.72|402.57|402.52|402.32|12
1739991600000|2025-02-19 19:00:00|402.47|402.27|402.52|402.37|402.67|402.47|402.47|402.27|5
1739991900000|2025-02-19 19:05:00|402.57|402.42|402.57|402.37|402.67|402.52|402.57|402.37|6
1739992200000|2025-02-19 19:10:00|402.62|402.42|402.87|402.67|402.87|402.72|402.57|402.37|17
1739992500000|2025-02-19 19:15:00|402.92|402.72|402.92|402.77|402.97|402.82|402.87|402.67|4
1739992800000|2025-02-19 19:20:00|402.97|402.82|403.02|402.87|403.07|402.87|402.92|402.77|6
1739993100000|2025-02-19 19:25:00|403.07|402.82|403.02|402.82|403.07|402.82|402.87|402.67|3
1739993400000|2025-02-19 19:30:00|402.97|402.77|403.07|402.87|403.07|402.87|402.87|402.72|3
1739993700000|2025-02-19 19:35:00|403.02|402.92|403.02|402.87|403.07|402.92|402.97|402.82|3
1739994000000|2025-02-19 19:40:00|403.07|402.92|403.17|403.02|403.17|403.02|403.02|402.87|13
1739994300000|2025-02-19 19:45:00|403.12|402.97|403.17|403.02|403.22|403.07|403.12|402.92|12
1739994600000|2025-02-19 19:50:00|403.22|403.07|403.22|403.07|403.27|403.12|403.22|403.07|14
1739994900000|2025-02-19 19:55:00|403.17|403.02|403.27|403.12|403.27|403.12|403.17|402.97|14
1739995200000|2025-02-19 20:00:00|403.22|403.07|403.17|403.02|403.32|403.17|403.17|403.02|15
1739995500000|2025-02-19 20:05:00|403.22|402.97|403.12|402.97|403.22|403.07|403.12|402.97|12
1739995800000|2025-02-19 20:10:00|403.17|403.02|403.17|402.97|403.22|403.02|403.12|402.97|5
1739996100000|2025-02-19 20:15:00|403.22|403.02|403.17|403.02|403.27|403.07|403.17|402.97|5
1739996400000|2025-02-19 20:20:00|403.22|403.07|403.12|402.97|403.22|403.07|403.12|402.97|13
1739996700000|2025-02-19 20:25:00|403.17|402.92|402.87|402.67|403.17|402.92|402.77|402.62|14
1739997000000|2025-02-19 20:30:00|402.92|402.72|403.07|402.92|403.12|402.92|402.87|402.67|15
1739997300000|2025-02-19 20:35:00|403.02|402.87|403.07|402.92|403.12|402.92|403.02|402.82|16
1739997600000|2025-02-19 20:40:00|403.12|402.87|403.07|402.87|403.12|402.92|403.02|402.87|4
1739997900000|2025-02-19 20:45:00|403.12|402.92|403.02|402.87|403.12|402.92|403.02|402.82|5
1739998200000|2025-02-19 20:50:00|403.07|402.92|403.07|402.92|403.17|403.02|403.02|402.82|18
1739998500000|2025-02-19 20:55:00|403.12|402.97|403.27|403.07|403.27|403.07|403.07|402.92|20
1739998800000|2025-02-19 21:00:00|403.22|403.02|403.07|402.82|403.22|403.02|403.02|402.82|16
1739999100000|2025-02-19 21:05:00|403.02|402.87|403.02|402.72|403.02|402.87|403.02|402.72|0
1739999400000|2025-02-19 21:10:00|402.97|402.67|403.07|402.47|403.17|402.67|402.97|402.47|3
1739999700000|2025-02-19 21:15:00|403.17|402.57|403.07|402.47|403.17|402.57|403.07|402.47|0
1740000000000|2025-02-19 21:20:00|403.17|402.57|403.17|402.57|403.17|402.57|403.17|402.57|0
1740000300000|2025-02-19 21:25:00|403.07|402.47|403.17|402.57|403.17|402.57|403.07|402.47|0
1740000600000|2025-02-19 21:30:00|403.07|402.47|403.07|402.47|403.17|402.57|403.07|402.47|0
1740000900000|2025-02-19 21:35:00|403.17|402.57|403.17|402.57|403.17|402.57|403.07|402.47|0
1740001800000|2025-02-19 21:50:00|403.07|402.47|403.17|402.57|403.17|402.57|403.07|402.47|0
1740006000000|2025-02-19 23:00:00|403.07|402.47|403.27|402.67|403.27|402.67|403.07|402.47|0
1740007200000|2025-02-19 23:20:00|403.17|402.57|403.17|402.57|403.27|402.67|403.17|402.57|0
1740008100000|2025-02-19 23:35:00|403.2|402.6|403.2|402.6|403.3|402.7|403.2|402.6|0
1740008700000|2025-02-19 23:45:00|403.1|402.5|403.2|402.6|403.2|402.6|403.1|402.5|0
1740009000000|2025-02-19 23:50:00|403.1|402.5|403.2|402.6|403.2|402.6|403.1|402.5|0
1740009600000|2025-02-20 00:00:00|403.1|402.5|403.2|402.6|403.2|402.6|403.1|402.5|0
1740010500000|2025-02-20 00:15:00|403.1|402.5|403.1|402.5|403.2|402.6|403.1|402.5|0
1740010800000|2025-02-20 00:20:00|403.2|402.6|403.1|402.5|403.2|402.6|403.1|402.5|0
1740011400000|2025-02-20 00:30:00|402.7|402.4|401.55|401.4|403.1|402.95|401.5|401.3|513
1740011700000|2025-02-20 00:35:00|401.6|401.35|400.8|400.65|401.75|401.5|400.65|400.5|356
1740012000000|2025-02-20 00:40:00|400.85|400.7|400.4|400.2|401|400.8|400.25|400.1|359
1740012300000|2025-02-20 00:45:00|400.35|400.15|400.85|400.65|401.15|400.95|400|399.85|343
1740012600000|2025-02-20 00:50:00|400.8|400.55|400.4|400.25|400.8|400.55|400.35|400.2|71
1740012900000|2025-02-20 00:55:00|400.45|400.3|400.5|400.3|400.7|400.5|400|399.85|271
1740013200000|2025-02-20 01:00:00|400.45|400.2|400.5|400.3|400.95|400.75|400.25|400.05|944
1740013500000|2025-02-20 01:05:00|400.6|400.35|400.7|400.5|400.85|400.65|400.25|400.05|512
1740013800000|2025-02-20 01:10:00|400.75|400.55|400.75|400.55|400.85|400.7|400.5|400.35|313
1740014100000|2025-02-20 01:15:00|400.8|400.6|401.15|401|401.25|401.1|400.7|400.55|215
1740014400000|2025-02-20 01:20:00|401.2|400.95|401.15|400.95|401.35|401.15|401|400.85|250
1740014700000|2025-02-20 01:25:00|401.2|401|401.4|401.2|401.4|401.2|400.95|400.75|158
1740015000000|2025-02-20 01:30:00|401.35|401.25|401.4|401.25|401.6|401.4|401.15|400.95|1537
1740015300000|2025-02-20 01:35:00|401.45|401.3|401.7|401.55|401.7|401.55|401.2|401.05|206
1740015600000|2025-02-20 01:40:00|401.75|401.5|401.85|401.7|402.15|402|401.65|401.5|447
1740015900000|2025-02-20 01:45:00|401.9|401.75|401.85|401.7|401.9|401.75|401.5|401.3|163
1740016200000|2025-02-20 01:50:00|401.9|401.75|402.1|401.95|402.15|402|401.7|401.55|285
1740016500000|2025-02-20 01:55:00|402.15|402|402.15|401.95|402.45|402.25|402.05|401.85|358
1740016800000|2025-02-20 02:00:00|402.2|402|402.4|402.25|402.65|402.5|402.2|402|283
1740017100000|2025-02-20 02:05:00|402.35|402.2|402.35|402.2|402.5|402.35|402.25|402.05|209
1740017400000|2025-02-20 02:10:00|402.4|402.25|402.45|402.3|402.45|402.3|402.35|402.2|168
1740017700000|2025-02-20 02:15:00|402.5|402.35|402.2|402.05|402.5|402.35|402.15|402|232
1740018000000|2025-02-20 02:20:00|402.15|402|402.25|402.1|402.25|402.1|402.1|401.9|212
1740018300000|2025-02-20 02:25:00|402.2|402.05|402.05|401.9|402.2|402.05|401.85|401.7|146
1740018600000|2025-02-20 02:30:00|402|401.85|402|401.85|402|401.85|401.8|401.65|107
1740018900000|2025-02-20 02:35:00|402.05|401.9|402|401.85|402.1|401.95|401.8|401.65|186
1740019200000|2025-02-20 02:40:00|402.05|401.8|402.05|401.85|402.2|402.05|401.9|401.75|144
1740019500000|2025-02-20 02:45:00|402|401.9|402.05|401.9|402.1|401.9|401.95|401.75|133
1740019800000|2025-02-20 02:50:00|401.95|401.8|402.05|401.9|402.05|401.9|401.85|401.7|139
1740020100000|2025-02-20 02:55:00|402|401.8|401.9|401.75|402|401.85|401.9|401.7|127
1740020400000|2025-02-20 03:00:00|401.85|401.7|401.75|401.55|401.9|401.75|401.5|401.3|185
1740020700000|2025-02-20 03:05:00|401.7|401.6|401.85|401.7|401.85|401.7|401.7|401.55|121
1740021000000|2025-02-20 03:10:00|401.8|401.65|401.55|401.4|401.85|401.7|401.55|401.4|142
1740021300000|2025-02-20 03:15:00|401.6|401.45|401.5|401.35|401.7|401.55|401.5|401.35|139
1740021600000|2025-02-20 03:20:00|401.55|401.4|401.5|401.3|401.55|401.4|401.3|401.15|155
1740021900000|2025-02-20 03:25:00|401.45|401.25|401.6|401.45|401.6|401.45|401.4|401.25|126
1740022200000|2025-02-20 03:30:00|401.65|401.5|401.75|401.55|401.75|401.6|401.5|401.35|105
1740022500000|2025-02-20 03:35:00|401.8|401.6|401.85|401.7|401.85|401.7|401.75|401.55|82
1740022800000|2025-02-20 03:40:00|401.8|401.65|401.95|401.8|401.95|401.8|401.8|401.65|92
1740023100000|2025-02-20 03:45:00|402|401.85|401.85|401.65|402|401.85|401.75|401.6|132
1740023400000|2025-02-20 03:50:00|401.8|401.7|401.9|401.75|402.05|401.85|401.8|401.7|92
1740023700000|2025-02-20 03:55:00|401.85|401.7|401.75|401.6|401.9|401.75|401.7|401.55|73
1740024000000|2025-02-20 04:00:00|401.7|401.55|401.8|401.6|401.8|401.6|401.65|401.5|114
1740024300000|2025-02-20 04:05:00|401.75|401.65|401.85|401.7|401.9|401.75|401.75|401.65|84
1740024600000|2025-02-20 04:10:00|401.8|401.65|401.85|401.7|401.85|401.7|401.8|401.65|52
1740024900000|2025-02-20 04:15:00|401.9|401.75|402.1|401.95|402.1|401.95|401.9|401.75|83
1740025200000|2025-02-20 04:20:00|402.15|402|402.25|402.1|402.3|402.1|402.1|401.95|117
1740025500000|2025-02-20 04:25:00|402.3|402.15|402|401.85|402.3|402.15|402|401.85|65
1740025800000|2025-02-20 04:30:00|401.95|401.8|402.1|401.95|402.1|401.95|401.95|401.8|64
1740026100000|2025-02-20 04:35:00|402.15|402|402.3|402.1|402.3|402.1|402.15|402|73
1740026400000|2025-02-20 04:40:00|402.25|402.15|402.3|402.15|402.3|402.15|402.25|402.1|87
1740026700000|2025-02-20 04:45:00|402.25|402.1|402.15|402|402.25|402.1|402.15|402|93
1740027000000|2025-02-20 04:50:00|402.1|401.95|402.05|401.9|402.15|402|402.05|401.9|109
1740027300000|2025-02-20 04:55:00|402|401.85|402.05|401.9|402.05|401.9|402|401.85|63
1740027600000|2025-02-20 05:00:00|402.1|401.95|401.95|401.8|402.1|401.95|401.8|401.65|301
1740027900000|2025-02-20 05:05:00|402|401.85|402.1|401.95|402.15|402|401.95|401.8|250
1740028200000|2025-02-20 05:10:00|402.15|402|401.9|401.75|402.15|402|401.9|401.7|125
1740028500000|2025-02-20 05:15:00|401.85|401.7|401.9|401.75|401.95|401.8|401.85|401.7|145
1740028800000|2025-02-20 05:20:00|401.85|401.7|401.7|401.55|401.9|401.7|401.7|401.55|177
1740029100000|2025-02-20 05:25:00|401.75|401.5|401.9|401.75|401.9|401.75|401.75|401.5|93
1740029400000|2025-02-20 05:30:00|401.85|401.7|401.65|401.5|401.85|401.75|401.65|401.45|179
1740029700000|2025-02-20 05:35:00|401.7|401.55|401.7|401.55|401.7|401.55|401.7|401.5|48
1740030000000|2025-02-20 05:40:00|401.75|401.6|401.85|401.7|401.85|401.7|401.75|401.6|138
1740030300000|2025-02-20 05:45:00|401.9|401.75|401.8|401.65|401.9|401.75|401.75|401.6|138
1740030600000|2025-02-20 05:50:00|401.85|401.7|401.85|401.7|401.9|401.75|401.85|401.7|84
1740030900000|2025-02-20 05:55:00|401.8|401.65|401.7|401.55|401.8|401.65|401.65|401.5|135
1740031200000|2025-02-20 06:00:00|401.75|401.6|401.9|401.75|401.9|401.75|401.75|401.6|85
1740031500000|2025-02-20 06:05:00|401.85|401.7|401.95|401.8|402.05|401.85|401.85|401.7|91
1740031800000|2025-02-20 06:10:00|402|401.85|401.9|401.75|402|401.85|401.9|401.75|100
1740032100000|2025-02-20 06:15:00|401.85|401.7|402|401.85|402.05|401.9|401.8|401.65|129
1740032400000|2025-02-20 06:20:00|402.05|401.9|402.1|401.95|402.2|402.05|402|401.85|151
1740032700000|2025-02-20 06:25:00|402.05|401.9|402|401.85|402.1|401.95|401.9|401.75|117
1740033000000|2025-02-20 06:30:00|402.05|401.9|401.9|401.75|402.1|401.95|401.9|401.75|131
1740033300000|2025-02-20 06:35:00|401.95|401.8|401.8|401.65|401.95|401.8|401.8|401.65|117
1740033600000|2025-02-20 06:40:00|401.75|401.6|401.65|401.5|401.8|401.65|401.65|401.5|155
1740033900000|2025-02-20 06:45:00|401.7|401.55|401.85|401.7|401.9|401.7|401.7|401.55|106
1740034200000|2025-02-20 06:50:00|401.9|401.75|401.75|401.6|401.9|401.75|401.7|401.55|91
1740034500000|2025-02-20 06:55:00|401.8|401.65|401.7|401.55|401.9|401.75|401.7|401.55|73
1740034800000|2025-02-20 07:00:00|401.65|401.5|401.65|401.5|401.65|401.55|401.6|401.45|72
1740035100000|2025-02-20 07:05:00|401.7|401.55|401.7|401.55|401.8|401.65|401.7|401.55|109
1740035400000|2025-02-20 07:10:00|401.75|401.6|401.75|401.6|401.8|401.65|401.65|401.5|113
1740035700000|2025-02-20 07:15:00|401.8|401.65|401.75|401.6|401.8|401.65|401.7|401.55|105
1740036000000|2025-02-20 07:20:00|401.8|401.65|401.9|401.75|402|401.8|401.8|401.65|173
1740036300000|2025-02-20 07:25:00|401.95|401.8|402|401.85|402.05|401.9|401.95|401.8|129
1740036600000|2025-02-20 07:30:00|402.05|401.9|402.05|401.9|402.1|401.9|402|401.9|83
1740036900000|2025-02-20 07:35:00|402|401.85|402.1|401.95|402.1|401.95|402|401.85|202
1740037200000|2025-02-20 07:40:00|402.15|402|402.05|401.9|402.15|402|402.05|401.9|132
1740037500000|2025-02-20 07:45:00|402|401.85|401.85|401.65|402|401.85|401.85|401.65|122
1740037800000|2025-02-20 07:50:00|401.9|401.7|401.85|401.7|401.9|401.75|401.85|401.65|114
1740038100000|2025-02-20 07:55:00|401.8|401.65|401.9|401.75|401.95|401.8|401.8|401.65|132
1740038400000|2025-02-20 08:00:00|401.95|401.8|402|401.85|402|401.85|401.85|401.7|170
1740038700000|2025-02-20 08:05:00|401.95|401.8|401.8|401.6|402|401.85|401.7|401.55|208
1740039000000|2025-02-20 08:10:00|401.75|401.55|401.75|401.6|401.85|401.65|401.7|401.55|200
1740039300000|2025-02-20 08:15:00|401.8|401.65|401.85|401.7|401.9|401.75|401.8|401.6|121
1740039600000|2025-02-20 08:20:00|401.8|401.65|401.75|401.6|401.8|401.65|401.75|401.6|136
1740039900000|2025-02-20 08:25:00|401.8|401.65|401.95|401.8|401.95|401.8|401.8|401.65|161
1740040200000|2025-02-20 08:30:00|401.9|401.75|401.9|401.75|401.9|401.75|401.85|401.7|226
1740040500000|2025-02-20 08:35:00|401.85|401.7|401.85|401.7|401.95|401.8|401.85|401.7|154
1740040800000|2025-02-20 08:40:00|401.8|401.65|401.75|401.6|401.85|401.7|401.75|401.6|187
1740041100000|2025-02-20 08:45:00|401.8|401.65|401.8|401.65|401.85|401.7|401.8|401.6|126
1740041400000|2025-02-20 08:50:00|401.85|401.7|401.8|401.65|401.85|401.7|401.8|401.6|212
1740041700000|2025-02-20 08:55:00|401.85|401.7|401.9|401.75|401.95|401.8|401.75|401.6|536
1740042000000|2025-02-20 09:00:00|401.95|401.7|401.3|401.15|401.95|401.7|401.25|401.1|941
1740042300000|2025-02-20 09:05:00|401.4|401.2|401.5|401.3|401.5|401.35|401.35|401.2|269
1740042600000|2025-02-20 09:10:00|401.45|401.35|401.6|401.45|401.6|401.45|401.45|401.3|121
1740042900000|2025-02-20 09:15:00|401.7|401.5|401.85|401.7|402.15|402|401.7|401.5|265
1740043200000|2025-02-20 09:20:00|402.3||402.3||402.3||402.3||2
1740043500000|2025-02-20 09:25:00|402.4|401.8|402.4|401.8|402.4|401.8|402.3|401.7|13
1740043800000|2025-02-20 09:30:00|402.3|401.7|402.3|401.7|402.4|401.8|402.3|401.7|0
1740044400000|2025-02-20 09:40:00|402.4|401.8|402.3|401.7|402.4|401.8|402.3|401.7|0
1740044700000|2025-02-20 09:45:00|402.4|401.8|402.3|401.7|402.4|401.8|402.3|401.7|0
1740045000000|2025-02-20 09:50:00|402.05|401.8|402.15|402|402.15|402|401.95|401.75|89
1740045300000|2025-02-20 09:55:00|402.2|402.05|402.25|402.1|402.25|402.1|402.15|401.95|27
1740045600000|2025-02-20 10:00:00|402.2|402.05|402.45|402.25|402.45|402.25|402.2|402.05|45
1740045900000|2025-02-20 10:05:00|402.5|402.3|402.65|402.5|402.7|402.55|402.45|402.3|111
1740046200000|2025-02-20 10:10:00|402.6|402.45|402.55|402.4|402.6|402.45|402.55|402.35|32
1740046500000|2025-02-20 10:15:00|402.5|402.35|402.5|402.35|402.55|402.4|402.4|402.2|59
1740046800000|2025-02-20 10:20:00|402.55|402.3|402.6|402.45|402.6|402.45|402.55|402.3|40
1740047100000|2025-02-20 10:25:00|402.65|402.5|402.65|402.5|402.65|402.5|402.65|402.5|13
1740047400000|2025-02-20 10:30:00|402.7|402.45|402.55|402.35|402.7|402.45|402.5|402.35|41
1740047700000|2025-02-20 10:35:00|402.5|402.4|402.8|402.6|402.8|402.6|402.5|402.4|24
1740048000000|2025-02-20 10:40:00|402.85|402.65|402.8|402.65|402.9|402.75|402.8|402.65|31
1740048300000|2025-02-20 10:45:00|402.85|402.7|402.85|402.7|403|402.85|402.85|402.65|47
1740048600000|2025-02-20 10:50:00|402.8|402.65|402.9|402.7|402.9|402.75|402.75|402.6|16
1740048900000|2025-02-20 10:55:00|402.85|402.75|402.95|402.75|402.95|402.75|402.85|402.7|15
1740049200000|2025-02-20 11:00:00|402.9|402.8|403|402.85|403.05|402.9|402.9|402.8|15
1740049500000|2025-02-20 11:05:00|402.95|402.8|403|402.85|403|402.85|402.95|402.75|15
1740049800000|2025-02-20 11:10:00|403.05|402.8|403.05|402.9|403.05|402.9|402.95|402.75|16
1740050100000|2025-02-20 11:15:00|403.1|402.95|403|402.85|403.1|402.95|403|402.8|14
1740050400000|2025-02-20 11:20:00|403.05|402.9|403.05|402.9|403.1|402.95|403|402.8|24
1740050700000|2025-02-20 11:25:00|403.1|402.85|402.95|402.8|403.1|402.9|402.95|402.8|23
1740051000000|2025-02-20 11:30:00|403.05|402.85|402.85|402.7|403.1|402.9|402.85|402.7|25
1740051300000|2025-02-20 11:35:00|402.8|402.65|402.8|402.65|402.8|402.65|402.8|402.6|8
1740051600000|2025-02-20 11:40:00|402.85|402.6|402.9|402.75|402.9|402.75|402.8|402.6|4
1740051900000|2025-02-20 11:45:00|402.85|402.7|402.9|402.75|402.95|402.75|402.85|402.7|3
1740052200000|2025-02-20 11:50:00|402.85|402.7|403|402.85|403.05|402.85|402.85|402.7|5
1740052500000|2025-02-20 11:55:00|403.05|402.9|402.9|402.75|403.1|402.95|402.9|402.75|12
1740052800000|2025-02-20 12:00:00|402.95|402.8|402.85|402.7|403|402.8|402.75|402.6|39
1740053100000|2025-02-20 12:05:00|402.9|402.75|402.95|402.8|403|402.8|402.85|402.7|21
1740053400000|2025-02-20 12:10:00|402.9|402.75|403.1|402.95|403.1|402.95|402.9|402.75|18
1740053700000|2025-02-20 12:15:00|403.05|402.9|403.15|402.95|403.3|403.1|403.05|402.9|20
1740054000000|2025-02-20 12:20:00|403.1|403|403.1|402.9|403.15|403|403.05|402.9|6
1740054300000|2025-02-20 12:25:00|403|402.85|402.9|402.7|403|402.85|402.9|402.7|15
1740054600000|2025-02-20 12:30:00|402.85|402.75|402.95|402.8|402.95|402.8|402.85|402.7|41
1740054900000|2025-02-20 12:35:00|402.9|402.75|402.95|402.8|403|402.8|402.9|402.75|19
1740055200000|2025-02-20 12:40:00|403|402.75|402.95|402.8|403|402.8|402.9|402.75|13
1740055500000|2025-02-20 12:45:00|402.9|402.75|402.9|402.75|402.95|402.75|402.85|402.7|8
1740055800000|2025-02-20 12:50:00|402.95|402.7|402.9|402.7|402.95|402.75|402.8|402.6|16
1740056100000|2025-02-20 12:55:00|402.95|402.75|402.85|402.7|402.95|402.75|402.85|402.7|27
1740056400000|2025-02-20 13:00:00|402.9|402.75|403|402.85|403.05|402.85|402.85|402.7|231
1740056700000|2025-02-20 13:05:00|403.05|402.9|402.95|402.8|403.15|403|402.95|402.8|86
1740057000000|2025-02-20 13:10:00|403|402.85|403.05|402.9|403.1|402.9|403|402.85|29
1740057300000|2025-02-20 13:15:00|403.1|402.95|403.2|403.05|403.2|403.05|403.05|402.9|39
1740057600000|2025-02-20 13:20:00|403.15|403|403.15|403|403.2|403.05|403.15|403|21
1740057900000|2025-02-20 13:25:00|403.1|402.95|403.15|402.95|403.15|403|403.05|402.9|59
1740058200000|2025-02-20 13:30:00|403.2|403|403.2|403|403.3|403.1|403.15|402.95|40
1740058500000|2025-02-20 13:35:00|403.15|403.05|403.25|403.1|403.25|403.1|403.15|402.95|20
1740058800000|2025-02-20 13:40:00|403.3|403.05|403.25|403.1|403.3|403.15|403.2|403.05|12
1740059100000|2025-02-20 13:45:00|403.2|403.05|403.1|402.95|403.2|403.05|403.1|402.95|11
1740059400000|2025-02-20 13:50:00|403.05|402.9|403.1|402.95|403.15|402.95|402.95|402.8|5
1740059700000|2025-02-20 13:55:00|403.15|403|403.1|402.9|403.2|403.05|403.1|402.9|47
1740060000000|2025-02-20 14:00:00|403.05|402.95|403.25|403.1|403.3|403.15|403.05|402.95|30
1740060300000|2025-02-20 14:05:00|403.3|403.15|403.25|403.1|403.3|403.15|403.2|403.05|19
1740060600000|2025-02-20 14:10:00|403.3|403.15|403.25|403.1|403.3|403.15|403.2|403.05|19
1740060900000|2025-02-20 14:15:00|403.3|403.05|403.2|403.05|403.3|403.15|403.2|403.05|16
1740061200000|2025-02-20 14:20:00|403.25|403.1|403.25|403.1|403.3|403.15|403.2|403.05|40
1740061500000|2025-02-20 14:25:00|403.3|403.15|402.8|402.6|403.35|403.2|402.75|402.55|183
1740061800000|2025-02-20 14:30:00|402.7|402.65|402.3|402.1|402.75|402.65|402|401.8|638
1740062100000|2025-02-20 14:35:00|402.25|402.05|402.05|401.85|402.45|402.25|401.75|401.5|135
1740062400000|2025-02-20 14:40:00|402|401.8|401.5|401.3|402.05|401.85|401.5|401.3|65
1740062700000|2025-02-20 14:45:00|401.55|401.25|400.85|400.65|401.55|401.35|400.85|400.65|101
1740063000000|2025-02-20 14:50:00|400.8|400.6|399.85|399.65|400.85|400.65|399.85|399.65|152
1740063300000|2025-02-20 14:55:00|399.8|399.6|399.5|399.25|400.2|400.05|399.5|399.25|133
1740063600000|2025-02-20 15:00:00|399.45|399.3|399.35|399.15|399.5|399.3|398.85|398.65|209
1740063900000|2025-02-20 15:05:00|399.45|399.2|399.25|399.05|399.5|399.35|398.85|398.65|67
1740064200000|2025-02-20 15:10:00|399.2|399|399.75|399.55|399.95|399.75|399.2|399|20
1740064500000|2025-02-20 15:15:00|399.8|399.6|399.9|399.7|400|399.8|399.55|399.35|81
1740064800000|2025-02-20 15:20:00|399.95|399.75|399.55|399.35|400.1|399.9|399.5|399.3|54
1740065100000|2025-02-20 15:25:00|399.6|399.4|399.45|399.25|399.6|399.45|399.3|399.1|26
1740065400000|2025-02-20 15:30:00|399.55|399.3|399.45|399.25|399.7|399.55|399.4|399.25|30
1740065700000|2025-02-20 15:35:00|399.4|399.2|399.15|398.95|399.45|399.2|399.05|398.85|34
1740066000000|2025-02-20 15:40:00|399.1|398.9|399|398.8|399.2|399|398.95|398.75|35
1740066300000|2025-02-20 15:45:00|398.95|398.75|399.05|398.85|399.1|398.85|398.7|398.55|44
1740066600000|2025-02-20 15:50:00|399|398.9|398.55|398.35|399|398.9|398.4|398.2|284
1740066900000|2025-02-20 15:55:00|398.5|398.4|398.45|398.25|398.65|398.45|398.35|398.2|31
1740067200000|2025-02-20 16:00:00|398.55|398.3|398.75|398.6|398.9|398.7|398.45|398.3|47
1740067500000|2025-02-20 16:05:00|398.8|398.65|398.7|398.55|398.9|398.7|398.55|398.35|31
1740067800000|2025-02-20 16:10:00|398.75|398.6|398.7|398.55|398.9|398.7|398.7|398.55|23
1740068100000|2025-02-20 16:15:00|398.65|398.5|398.45|398.25|398.7|398.55|398.45|398.25|32
1740068400000|2025-02-20 16:20:00|398.5|398.3|398.5|398.35|398.55|398.35|398.4|398.25|11
1740068700000|2025-02-20 16:25:00|398.55|398.3|398.7|398.55|398.8|398.6|398.55|398.3|261
1740069000000|2025-02-20 16:30:00|398.75|398.6|398.75|398.6|398.9|398.7|398.7|398.55|55
1740069300000|2025-02-20 16:35:00|398.7|398.55|398.65|398.45|398.7|398.55|398.4|398.25|56
1740069600000|2025-02-20 16:40:00|398.7|398.5|398.65|398.45|398.75|398.6|398.5|398.3|14
1740069900000|2025-02-20 16:45:00|398.6|398.4|398.35|398.2|398.6|398.4|398.35|398.2|20
1740070200000|2025-02-20 16:50:00|398.4|398.25|398.35|398.15|398.45|398.3|398.25|398.1|11
1740070500000|2025-02-20 16:55:00|398.3|398.2|398.4|398.2|398.45|398.25|398.25|398.05|13
1740070800000|2025-02-20 17:00:00|398.35|398.25|398.7|398.5|398.75|398.5|398.35|398.25|6
1740071100000|2025-02-20 17:05:00|398.75|398.55|398.8|398.6|398.8|398.6|398.7|398.5|1
1740071400000|2025-02-20 17:10:00|398.85|398.65|398.7|398.5|398.85|398.7|398.65|398.4|4
1740071700000|2025-02-20 17:15:00|398.75|398.55|398.85|398.65|398.85|398.65|398.7|398.5|1
1740072000000|2025-02-20 17:20:00|398.9|398.7|398.8|398.6|398.95|398.75|398.8|398.6|3
1740072300000|2025-02-20 17:25:00|398.85|398.65|398.9|398.65|398.95|398.75|398.8|398.6|12
1740072600000|2025-02-20 17:30:00|398.85|398.7|399|398.8|399.05|398.85|398.85|398.7|2
1740072900000|2025-02-20 17:35:00|399.05|398.85|398.9|398.65|399.05|398.85|398.85|398.65|3
1740073200000|2025-02-20 17:40:00|398.85|398.7|399.05|398.85|399.05|398.85|398.8|398.7|2
1740073500000|2025-02-20 17:45:00|399|398.8|398.85|398.65|399|398.8|398.85|398.65|3
1740073800000|2025-02-20 17:50:00|398.9|398.7|398.9|398.7|398.95|398.75|398.85|398.6|2
1740074100000|2025-02-20 17:55:00|398.85|398.65|398.85|398.65|398.9|398.7|398.8|398.6|6
1740074400000|2025-02-20 18:00:00|398.8|398.6|398.8|398.6|398.85|398.6|398.7|398.5|1
1740074700000|2025-02-20 18:05:00|398.75|398.55|398.85|398.65|398.85|398.7|398.75|398.55|11
1740075000000|2025-02-20 18:10:00|398.8|398.6|398.9|398.7|398.9|398.75|398.8|398.6|9
1740075300000|2025-02-20 18:15:00|398.85|398.65|398.8|398.6|398.9|398.7|398.75|398.6|2
1740075600000|2025-02-20 18:20:00|398.85|398.65|398.8|398.6|398.85|398.65|398.7|398.55|10
1740075900000|2025-02-20 18:25:00|398.75|398.55|398.8|398.6|398.9|398.7|398.7|398.55|15
1740076200000|2025-02-20 18:30:00|398.75|398.65|398.9|398.7|398.95|398.8|398.75|398.6|10
1740076500000|2025-02-20 18:35:00|398.85|398.65|398.85|398.65|398.9|398.7|398.85|398.65|0
1740076800000|2025-02-20 18:40:00|398.9|398.7|398.95|398.75|398.95|398.8|398.8|398.65|2
1740077100000|2025-02-20 18:45:00|399|398.8|398.95|398.75|399|398.85|398.9|398.7|6
1740077400000|2025-02-20 18:50:00|398.9|398.8|398.95|398.75|399|398.8|398.85|398.7|4
1740077700000|2025-02-20 18:55:00|399|398.8|399.05|398.85|399.1|398.9|398.95|398.75|5
1740078000000|2025-02-20 19:00:00|399|398.8|399.2|399|399.2|399|399|398.8|5
1740078300000|2025-02-20 19:05:00|399.15|399.05|399.2|399|399.2|399.05|399.1|398.9|4
1740078600000|2025-02-20 19:10:00|399.25|399.05|399.35|399.15|399.45|399.25|399.25|399.05|2
1740078900000|2025-02-20 19:15:00|399.4|399.2|399.4|399.25|399.4|399.25|399.35|399.15|0
1740079200000|2025-02-20 19:20:00|399.45|399.35|399.55|399.4|399.55|399.4|399.45|399.25|9
1740079500000|2025-02-20 19:25:00|399.5|399.35|399.55|399.35|399.55|399.35|399.45|399.3|7
1740079800000|2025-02-20 19:30:00|399.6|399.4|399.4|399.2|399.6|399.45|399.4|399.2|11
1740080100000|2025-02-20 19:35:00|399.35|399.25|399.35|399.15|399.35|399.25|399.3|399.1|7
1740080400000|2025-02-20 19:40:00|399.3|399.2|399.4|399.25|399.5|399.35|399.3|399.15|13
1740080700000|2025-02-20 19:45:00|399.45|399.2|399.6|399.45|399.6|399.45|399.4|399.2|4
1740081000000|2025-02-20 19:50:00|399.65|399.4|399.7|399.5|399.7|399.5|399.6|399.4|2
1740081300000|2025-02-20 19:55:00|399.75|399.55|399.75|399.55|399.85|399.7|399.65|399.5|33
1740081600000|2025-02-20 20:00:00|399.7|399.5|399.7|399.55|399.75|399.55|399.7|399.5|1
1740081900000|2025-02-20 20:05:00|399.75|399.6|399.7|399.55|399.85|399.7|399.65|399.45|22
1740082200000|2025-02-20 20:10:00|399.75|399.5|399.75|399.6|399.75|399.6|399.65|399.5|4
1740082500000|2025-02-20 20:15:00|399.7|399.55|399.85|399.65|399.85|399.65|399.65|399.5|10
1740082800000|2025-02-20 20:20:00|399.9|399.7|399.95|399.75|400|399.8|399.85|399.65|6
1740083100000|2025-02-20 20:25:00|399.9|399.7|399.85|399.7|399.9|399.75|399.85|399.65|17
1740083400000|2025-02-20 20:30:00|399.9|399.75|399.95|399.8|399.95|399.8|399.9|399.7|20
1740083700000|2025-02-20 20:35:00|399.9|399.75|399.8|399.65|399.9|399.75|399.8|399.65|25
1740084000000|2025-02-20 20:40:00|399.85|399.7|399.8|399.6|399.95|399.75|399.7|399.55|17
1740084300000|2025-02-20 20:45:00|399.85|399.65|399.85|399.65|400.05|399.75|399.8|399.6|13
1740084600000|2025-02-20 20:50:00|399.9|399.7|399.55|399.35|399.9|399.7|399.5|399.3|23
1740084900000|2025-02-20 20:55:00|399.5|399.4|399.4|399.2|399.55|399.4|399.35|399.1|92
1740085200000|2025-02-20 21:00:00|399.45|399.25|399.4|399.2|399.6|399.4|399.4|399.15|4
1740085500000|2025-02-20 21:05:00|399.45|399.25|399.45|399.3|399.5|399.35|399.45|399.25|1
1740085800000|2025-02-20 21:10:00|399.7|399.25|399.6|399|399.7|399.3|399.6|399|2
1740086100000|2025-02-20 21:15:00|399.5|398.9|399.6|399|399.7|399.1|399.5|398.9|0
1740086400000|2025-02-20 21:20:00|399.7|399.1|399.7|399.1|399.7|399.1|399.6|399|0
1740086700000|2025-02-20 21:25:00|399.6|399|399.7|399.1|399.7|399.1|399.6|399|0
1740087600000|2025-02-20 21:40:00|399.6|399|399.7|399.1|399.7|399.1|399.6|399|0
1740088200000|2025-02-20 21:50:00|399.6|399|399.6|399|399.7|399.1|399.6|399|0
1740088500000|2025-02-20 21:55:00|399.7|399.1|399.7|399.1|399.7|399.1|399.6|399|0
1740089400000|2025-02-20 22:10:00|399.73|399.13|399.73|399.13|399.73|399.13|399.73|399.13|0
1740091800000|2025-02-20 22:50:00|399.63|399.03|399.63|399.03|399.73|399.13|399.63|399.03|0
1740092100000|2025-02-20 22:55:00|399.73|399.13|399.73|399.13|399.73|399.13|399.73|399.13|0
1740092400000|2025-02-20 23:00:00|399.63|399.03|399.83|399.23|399.83|399.23|399.63|399.03|0
1740092700000|2025-02-20 23:05:00|399.73|399.13|399.83|399.23|399.83|399.23|399.73|399.13|0
1740093000000|2025-02-20 23:10:00|399.93|399.33|399.83|399.23|399.93|399.33|399.83|399.23|0
1740093300000|2025-02-20 23:15:00|399.93|399.33|399.83|399.23|399.93|399.33|399.83|399.23|0
1740094200000|2025-02-20 23:30:00|399.93|399.33|399.93|399.33|399.93|399.33|399.83|399.23|0
1740094800000|2025-02-20 23:40:00|400.03|399.43|399.93|399.33|400.03|399.43|399.93|399.33|0
1740095100000|2025-02-20 23:45:00|400.03|399.43|399.93|399.33|400.03|399.43|399.93|399.33|0
1740095400000|2025-02-20 23:50:00|400.03|399.43|399.93|399.33|400.03|399.43|399.93|399.33|0
1740096000000|2025-02-21 00:00:00|399.83|399.23|399.93|399.33|399.93|399.33|399.83|399.23|0
1740096300000|2025-02-21 00:05:00|400.03|399.43|399.93|399.33|400.03|399.43|399.93|399.33|0
1740096900000|2025-02-21 00:15:00|400.03|399.43|399.93|399.33|400.03|399.43|399.93|399.33|0
1740097200000|2025-02-21 00:20:00|399.83|399.23|399.93|399.33|399.93|399.33|399.83|399.23|0
1740097500000|2025-02-21 00:25:00|399.83|399.23|399.83|399.23|399.93|399.33|399.83|399.23|0
1740097800000|2025-02-21 00:30:00|400.33|399.98|399.33|399.18|400.33|400.03|399.13|398.98|764
1740098100000|2025-02-21 00:35:00|399.38|399.13|399.13|398.98|399.43|399.23|399.13|398.93|118
1740098400000|2025-02-21 00:40:00|399.18|398.93|399.48|399.33|399.68|399.53|398.98|398.78|180
1740098700000|2025-02-21 00:45:00|399.53|399.43|399.68|399.53|399.78|399.63|399.53|399.43|32
1740099000000|2025-02-21 00:50:00|399.73|399.58|399.58|399.43|399.73|399.58|399.58|399.43|69
1740099300000|2025-02-21 00:55:00|399.48|399.33|399.68|399.53|399.68|399.53|399.23|399.08|124
1740099600000|2025-02-21 01:00:00|399.73|399.48|399.48|399.28|399.73|399.53|399.13|398.98|496
1740099900000|2025-02-21 01:05:00|399.33|399.23|398.58|398.38|399.38|399.23|398.53|398.33|347
1740100200000|2025-02-21 01:10:00|398.43|398.28|398.43|398.28|398.58|398.43|398.23|398.08|290
1740100500000|2025-02-21 01:15:00|398.38|398.23|398.08|397.93|398.48|398.28|398.08|397.88|179
1740100800000|2025-02-21 01:20:00|398.13|397.88|397.88|397.73|398.13|397.93|397.83|397.68|1612
1740101100000|2025-02-21 01:25:00|397.83|397.68|398.08|397.93|398.13|397.93|397.73|397.58|264
1740101400000|2025-02-21 01:30:00|398.13|397.98|398.28|398.08|398.28|398.13|397.88|397.73|319
1740101700000|2025-02-21 01:35:00|398.23|398.13|398.53|398.38|398.68|398.53|398.23|398.13|204
1740102000000|2025-02-21 01:40:00|398.58|398.43|398.28|398.13|398.63|398.43|398.18|397.98|376
1740102300000|2025-02-21 01:45:00|398.33|398.18|398.23|398.08|398.48|398.28|398.23|398.08|144
1740102600000|2025-02-21 01:50:00|398.28|398.13|398.48|398.33|398.53|398.38|398.18|398.03|243
1740102900000|2025-02-21 01:55:00|398.53|398.28|398.28|398.13|398.58|398.38|398.18|398.03|180
1740103200000|2025-02-21 02:00:00|398.33|398.18|398.23|398.08|398.38|398.23|398.08|397.88|245
1740103500000|2025-02-21 02:05:00|398.28|398.03|398.63|398.48|398.63|398.48|398.18|398.03|298
1740103800000|2025-02-21 02:10:00|398.68|398.53|398.88|398.73|399.03|398.83|398.63|398.48|259
1740104100000|2025-02-21 02:15:00|398.93|398.78|398.73|398.58|398.98|398.83|398.73|398.58|203
1740104400000|2025-02-21 02:20:00|398.68|398.53|398.78|398.63|398.93|398.73|398.63|398.48|307
1740104700000|2025-02-21 02:25:00|398.73|398.58|398.63|398.48|398.73|398.58|398.53|398.38|188
1740105000000|2025-02-21 02:30:00|398.68|398.53|398.88|398.73|398.88|398.73|398.63|398.48|144
1740105300000|2025-02-21 02:35:00|398.93|398.78|398.93|398.78|399.03|398.88|398.83|398.68|246
1740105600000|2025-02-21 02:40:00|398.98|398.83|398.98|398.83|398.98|398.83|398.68|398.53|161
1740105900000|2025-02-21 02:45:00|399.03|398.88|399.28|399.13|399.33|399.18|399.03|398.88|193
1740106200000|2025-02-21 02:50:00|399.23|399.08|399.43|399.28|399.68|399.53|399.18|399.03|616
1740106500000|2025-02-21 02:55:00|399.38|399.23|399.38|399.23|399.48|399.33|399.23|399.08|1276
1740106800000|2025-02-21 03:00:00|399.33|399.13|399.43|399.28|399.53|399.33|399.08|398.93|240
1740107100000|2025-02-21 03:05:00|399.48|399.33|399.28|399.08|399.63|399.48|399.28|399.08|161
1740107400000|2025-02-21 03:10:00|399.33|399.13|399.18|399.03|399.43|399.28|399.13|398.98|153
1740107700000|2025-02-21 03:15:00|399.23|399.08|399.18|399.03|399.38|399.23|399.18|398.98|163
1740108000000|2025-02-21 03:20:00|399.23|399.08|399.28|399.08|399.33|399.18|399.18|399.03|187
1740108300000|2025-02-21 03:25:00|399.23|399.13|399.03|398.83|399.33|399.13|399.03|398.83|6115
1740108600000|2025-02-21 03:30:00|398.98|398.88|399.08|398.93|399.18|399.03|398.98|398.88|222
1740108900000|2025-02-21 03:35:00|399.03|398.88|399.23|399.08|399.28|399.08|398.98|398.83|197
1740109200000|2025-02-21 03:40:00|399.18|399.03|399.18|399.03|399.28|399.08|399.13|398.98|180
1740109500000|2025-02-21 03:45:00|399.23|399.08|399.13|398.98|399.23|399.08|399.03|398.88|129
1740109800000|2025-02-21 03:50:00|399.08|398.93|398.88|398.73|399.13|398.98|398.83|398.68|147
1740110100000|2025-02-21 03:55:00|398.93|398.78|398.83|398.68|398.98|398.83|398.78|398.63|116
1740110400000|2025-02-21 04:00:00|398.73|398.58|398.73|398.58|398.78|398.63|398.68|398.53|144
1740110700000|2025-02-21 04:05:00|398.78|398.63|398.68|398.53|398.78|398.63|398.68|398.53|111
1740111000000|2025-02-21 04:10:00|398.73|398.58|398.78|398.63|398.78|398.63|398.73|398.58|155
1740111300000|2025-02-21 04:15:00|398.73|398.58|398.73|398.58|398.73|398.58|398.68|398.53|92
1740111600000|2025-02-21 04:20:00|398.68|398.53|398.68|398.53|398.73|398.58|398.68|398.53|130
1740111900000|2025-02-21 04:25:00|398.73|398.58|398.73|398.58|398.73|398.58|398.73|398.58|76
1740112200000|2025-02-21 04:30:00|398.68|398.53|398.73|398.58|398.73|398.58|398.68|398.53|127
1740112500000|2025-02-21 04:35:00|398.78|398.63|398.88|398.73|398.98|398.83|398.73|398.58|200
1740112800000|2025-02-21 04:40:00|||||||||70
1740113100000|2025-02-21 04:45:00|398.83|398.68|398.93|398.78|398.98|398.83|398.83|398.68|142
1740113400000|2025-02-21 04:50:00|398.98|398.83|398.88|398.73|398.98|398.83|398.83|398.68|139
1740113700000|2025-02-21 04:55:00|398.93|398.68|398.93|398.78|398.98|398.83|398.88|398.68|168
1740114000000|2025-02-21 05:00:00|398.98|398.83|399.33|399.18|399.33|399.18|398.98|398.83|301
1740114300000|2025-02-21 05:05:00|399.38|399.23|399.33|399.18|399.53|399.38|399.23|399.03|226
1740114600000|2025-02-21 05:10:00|399.28|399.13|399.23|399.08|399.33|399.13|399.13|398.98|178
1740114900000|2025-02-21 05:15:00|399.28|399.03|399.48|399.33|399.53|399.33|399.28|399.03|137
1740115200000|2025-02-21 05:20:00|399.53|399.28|399.33|399.18|399.53|399.38|399.33|399.18|189
1740115500000|2025-02-21 05:25:00|399.38|399.23|399.33|399.18|399.48|399.33|399.13|398.98|172
1740115800000|2025-02-21 05:30:00|399.28|399.13|399.28|399.13|399.33|399.18|399.23|399.08|87
1740116100000|2025-02-21 05:35:00|399.33|399.18|399.48|399.28|399.48|399.28|399.23|399.08|192
1740116400000|2025-02-21 05:40:00|399.43|399.33|399.53|399.38|399.58|399.38|399.38|399.23|164
1740116700000|2025-02-21 05:45:00|399.58|399.43|399.33|399.18|399.58|399.43|399.33|399.18|151
1740117000000|2025-02-21 05:50:00|399.38|399.23|399.53|399.38|399.53|399.38|399.38|399.23|109
1740117300000|2025-02-21 05:55:00|399.58|399.43|399.53|399.38|399.68|399.48|399.43|399.28|156
1740117600000|2025-02-21 06:00:00|399.48|399.33|399.38|399.18|399.53|399.33|399.33|399.18|168
1740117900000|2025-02-21 06:05:00|399.33|399.13|399.48|399.33|399.53|399.38|399.28|399.13|1114
1740118200000|2025-02-21 06:10:00|399.53|399.43|399.63|399.48|399.68|399.53|399.53|399.38|178
1740118500000|2025-02-21 06:15:00|399.68|399.53|399.78|399.63|399.83|399.68|399.63|399.43|176
1740118800000|2025-02-21 06:20:00|399.73|399.58|399.78|399.58|399.78|399.63|399.58|399.43|248
1740119100000|2025-02-21 06:25:00|399.73|399.53|399.68|399.53|399.73|399.53|399.48|399.33|156
1740119400000|2025-02-21 06:30:00|399.63|399.48|399.68|399.53|399.73|399.58|399.63|399.48|121
1740119700000|2025-02-21 06:35:00|399.63|399.48|399.83|399.68|399.83|399.68|399.63|399.48|122
1740120000000|2025-02-21 06:40:00|399.88|399.63|399.88|399.73|399.88|399.73|399.78|399.58|102
1740120300000|2025-02-21 06:45:00|399.83|399.68|399.63|399.48|399.83|399.68|399.63|399.48|159
1740120600000|2025-02-21 06:50:00|399.58|399.43|399.58|399.38|399.68|399.53|399.48|399.33|260
1740120900000|2025-02-21 06:55:00|399.63|399.43|399.68|399.53|399.73|399.53|399.63|399.43|131
1740121200000|2025-02-21 07:00:00|399.73|399.48|399.98|399.83|400.08|399.93|399.68|399.48|210
1740121500000|2025-02-21 07:05:00|399.93|399.78|400.08|399.93|400.08|399.93|399.88|399.73|161
1740121800000|2025-02-21 07:10:00|400.03|399.88|399.88|399.73|400.03|399.88|399.88|399.73|180
1740122100000|2025-02-21 07:15:00|399.93|399.68|399.83|399.68|399.98|399.83|399.83|399.68|173
1740122400000|2025-02-21 07:20:00|399.78|399.63|399.68|399.53|399.88|399.68|399.68|399.53|175
1740122700000|2025-02-21 07:25:00|399.73|399.48|399.63|399.48|399.73|399.48|399.53|399.33|182
1740123000000|2025-02-21 07:30:00|399.58|399.43|399.53|399.38|399.58|399.43|399.38|399.23|348
1740123300000|2025-02-21 07:35:00|399.48|399.33|399.68|399.53|399.78|399.63|399.48|399.33|295
1740123600000|2025-02-21 07:40:00|399.63|399.48|399.73|399.58|399.78|399.63|399.58|399.43|250
1740123900000|2025-02-21 07:45:00|399.78|399.63|399.78|399.63|399.83|399.68|399.73|399.58|187
1740124200000|2025-02-21 07:50:00|399.73|399.58|399.73|399.58|399.78|399.63|399.68|399.53|644
1740124500000|2025-02-21 07:55:00|399.68|399.53|399.73|399.58|399.78|399.58|399.58|399.38|380
1740124800000|2025-02-21 08:00:00|399.68|399.53|399.83|399.68|399.93|399.78|399.68|399.48|682
1740125100000|2025-02-21 08:05:00|399.88|399.73|399.88|399.73|399.98|399.83|399.83|399.68|246
1740125400000|2025-02-21 08:10:00|399.83|399.68|399.78|399.63|399.83|399.68|399.73|399.58|261
1740125700000|2025-02-21 08:15:00|399.68|399.53|399.73|399.58|399.78|399.63|399.58|399.43|359
1740126000000|2025-02-21 08:20:00|399.68|399.53|399.83|399.68|399.83|399.68|399.63|399.48|283
1740126300000|2025-02-21 08:25:00|399.88|399.73|399.78|399.63|399.93|399.78|399.78|399.63|278
1740126600000|2025-02-21 08:30:00|399.88|399.68|399.78|399.63|399.98|399.83|399.73|399.58|316
1740126900000|2025-02-21 08:35:00|399.73|399.58|399.58|399.43|399.73|399.58|399.58|399.43|316
1740127200000|2025-02-21 08:40:00|399.53|399.38|399.58|399.43|399.58|399.43|399.53|399.38|244
1740127500000|2025-02-21 08:45:00|399.53|399.38|399.63|399.48|399.68|399.48|399.48|399.33|347
1740127800000|2025-02-21 08:50:00|399.68|399.53|399.68|399.53|399.68|399.53|399.58|399.43|348
1740128100000|2025-02-21 08:55:00|399.63|399.48|399.63|399.43|399.73|399.58|399.43|399.28|767
1740128400000|2025-02-21 09:00:00|399.68|399.48|399.68|399.48|399.98|399.78|399.53|399.38|823
1740128700000|2025-02-21 09:05:00|399.63|399.53|399.53|399.33|399.68|399.53|399.38|399.23|121
1740129000000|2025-02-21 09:10:00|399.63|399.38|399.68|399.48|399.68|399.48|399.53|399.38|113
1740129300000|2025-02-21 09:15:00|399.63|399.53|399.68|399.53|399.73|399.58|399.63|399.43|869
1740129600000|2025-02-21 09:20:00|399.93|399.33|399.83|399.23|399.93|399.33|399.83|399.23|0
1740129900000|2025-02-21 09:25:00|399.93|399.33|399.83|399.23|399.93|399.33|399.83|399.23|1933
1740130200000|2025-02-21 09:30:00|399.93|399.33|399.93|399.33|399.93|399.33|399.83|399.23|0
1740131400000|2025-02-21 09:50:00|399.78|399.38|399.63|399.48|399.88|399.63|399.58|399.38|92
1740131700000|2025-02-21 09:55:00|399.58|399.43|399.53|399.38|399.63|399.48|399.48|399.33|232
1740132000000|2025-02-21 10:00:00|399.48|399.33|399.58|399.43|399.63|399.43|399.48|399.28|99
1740132300000|2025-02-21 10:05:00|399.53|399.38|399.73|399.58|399.78|399.58|399.53|399.38|50
1740132600000|2025-02-21 10:10:00|399.78|399.63|399.83|399.63|399.83|399.68|399.73|399.58|13
1740132900000|2025-02-21 10:15:00|399.88|399.68|399.78|399.63|399.88|399.68|399.78|399.63|20
1740133200000|2025-02-21 10:20:00|399.83|399.68|399.88|399.68|399.88|399.73|399.83|399.68|9
1740133500000|2025-02-21 10:25:00|399.83|399.63|399.88|399.73|399.88|399.73|399.78|399.63|7
1740133800000|2025-02-21 10:30:00|399.93|399.78|399.98|399.83|400.03|399.88|399.93|399.78|4
1740134100000|2025-02-21 10:35:00|399.93|399.78|399.98|399.83|400.03|399.83|399.93|399.78|20
1740134400000|2025-02-21 10:40:00|399.93|399.78|399.93|399.78|399.98|399.83|399.93|399.73|9
1740134700000|2025-02-21 10:45:00|399.98|399.83|399.98|399.78|400.03|399.88|399.88|399.73|9
1740135000000|2025-02-21 10:50:00|400.03|399.83|400.03|399.83|400.03|399.88|399.93|399.73|5
1740135300000|2025-02-21 10:55:00|399.98|399.78|400.03|399.83|400.03|399.88|399.98|399.78|15
1740135600000|2025-02-21 11:00:00|399.98|399.88|400.03|399.88|400.03|399.88|399.93|399.73|49
1740135900000|2025-02-21 11:05:00|400.08|399.93|400.08|399.88|400.13|399.98|399.98|399.83|23
1740136200000|2025-02-21 11:10:00|400.03|399.93|400.18|399.98|400.18|400.03|400.03|399.93|22
1740136500000|2025-02-21 11:15:00|400.23|400.03|400.13|399.93|400.23|400.03|400.08|399.93|22
1740136800000|2025-02-21 11:20:00|400.08|399.98|400.08|399.93|400.13|399.98|400.08|399.88|10
1740137100000|2025-02-21 11:25:00|400.13|399.88|400.03|399.83|400.18|400.03|399.98|399.83|25
1740137400000|2025-02-21 11:30:00|399.98|399.88|400.03|399.88|400.08|399.88|399.98|399.83|0
1740137700000|2025-02-21 11:35:00|400.08|399.93|400.03|399.83|400.13|399.98|399.98|399.83|12
1740138000000|2025-02-21 11:40:00|399.98|399.88|399.93|399.73|400.03|399.88|399.93|399.73|11
1740138300000|2025-02-21 11:45:00|399.98|399.78|400.08|399.93|400.08|399.93|399.98|399.73|10
1740138600000|2025-02-21 11:50:00|400.03|399.88|400.03|399.88|400.03|399.88|399.98|399.83|2
1740138900000|2025-02-21 11:55:00|400.08|399.93|399.98|399.83|400.13|399.98|399.98|399.83|42
1740139200000|2025-02-21 12:00:00|399.93|399.78|399.88|399.68|399.98|399.83|399.78|399.63|77
1740139500000|2025-02-21 12:05:00|399.93|399.73|399.88|399.68|399.93|399.73|399.83|399.68|28
1740139800000|2025-02-21 12:10:00|399.83|399.73|399.88|399.68|399.98|399.83|399.83|399.68|70
1740140100000|2025-02-21 12:15:00|399.83|399.73|399.88|399.68|399.93|399.73|399.83|399.68|11
1740140400000|2025-02-21 12:20:00|399.83|399.73|399.83|399.68|399.93|399.78|399.83|399.68|16
1740140700000|2025-02-21 12:25:00|399.88|399.73|400.03|399.88|400.13|399.98|399.83|399.68|72
1740141000000|2025-02-21 12:30:00|399.98|399.83|400.03|399.83|400.03|399.88|399.88|399.73|23
1740141300000|2025-02-21 12:35:00|399.98|399.88|400.03|399.83|400.03|399.88|399.98|399.78|12
1740141600000|2025-02-21 12:40:00|399.98|399.78|399.93|399.73|399.98|399.78|399.88|399.73|30
1740141900000|2025-02-21 12:45:00|399.88|399.78|399.83|399.68|399.93|399.78|399.83|399.63|33
1740142200000|2025-02-21 12:50:00|399.88|399.73|399.88|399.73|399.93|399.78|399.88|399.73|16
1740142500000|2025-02-21 12:55:00|399.83|399.68|399.78|399.63|399.83|399.68|399.73|399.58|31
1740142800000|2025-02-21 13:00:00|399.73|399.58|399.78|399.63|399.78|399.63|399.73|399.58|44
1740143100000|2025-02-21 13:05:00|399.73|399.58|399.78|399.63|399.83|399.63|399.68|399.53|17
1740143400000|2025-02-21 13:10:00|399.73|399.58|399.68|399.53|399.73|399.63|399.68|399.53|36
1740143700000|2025-02-21 13:15:00|399.63|399.48|399.63|399.48|399.68|399.53|399.63|399.48|48
1740144000000|2025-02-21 13:20:00|399.58|399.43|399.58|399.43|399.68|399.48|399.53|399.38|33
1740144300000|2025-02-21 13:25:00|399.63|399.38|399.43|399.28|399.63|399.38|399.38|399.23|37
1740144600000|2025-02-21 13:30:00|399.48|399.33|399.48|399.33|399.48|399.33|399.33|399.18|38
1740144900000|2025-02-21 13:35:00|399.43|399.28|399.53|399.38|399.53|399.38|399.38|399.23|37
1740145200000|2025-02-21 13:40:00|399.58|399.43|399.78|399.63|399.83|399.68|399.58|399.43|27
1740145500000|2025-02-21 13:45:00|399.73|399.58|399.73|399.53|399.73|399.58|399.68|399.48|10
1740145800000|2025-02-21 13:50:00|399.78|399.58|399.83|399.63|399.83|399.63|399.73|399.53|2
1740146100000|2025-02-21 13:55:00|399.88|399.68|399.83|399.63|399.88|399.73|399.78|399.63|11
1740146400000|2025-02-21 14:00:00|399.78|399.68|399.83|399.68|399.93|399.78|399.73|399.53|81
1740146700000|2025-02-21 14:05:00|399.88|399.73|399.88|399.73|399.93|399.73|399.83|399.68|14
1740147000000|2025-02-21 14:10:00|399.83|399.68|399.88|399.73|399.88|399.73|399.83|399.63|4
1740147300000|2025-02-21 14:15:00|399.83|399.68|399.88|399.68|399.88|399.73|399.83|399.68|4
1740147600000|2025-02-21 14:20:00|399.83|399.73|399.83|399.63|399.88|399.73|399.73|399.53|35
1740147900000|2025-02-21 14:25:00|399.78|399.68|399.73|399.58|399.93|399.73|399.73|399.58|103
1740148200000|2025-02-21 14:30:00|399.68|399.53|399.08|398.88|399.73|399.58|399.03|398.83|298
1740148500000|2025-02-21 14:35:00|399.03|398.83|398.78|398.58|399.13|398.98|398.73|398.53|147
1740148800000|2025-02-21 14:40:00|398.88|398.63|399.23|398.88|399.43|399.28|398.73|398.53|62
1740149100000|2025-02-21 14:45:00|399.18|398.93|399.08|398.88|399.23|399.03|398.93|398.68|41
1740149400000|2025-02-21 14:50:00|399.18|398.93|399.23|399.03|399.23|399.03|398.88|398.68|75
1740149700000|2025-02-21 14:55:00|399.18|398.98|398.93|398.73|399.18|398.98|398.83|398.68|70
1740150000000|2025-02-21 15:00:00|398.88|398.58|399.33|399.13|399.48|399.33|398.73|398.53|59
1740150300000|2025-02-21 15:05:00|399.38|399.18|399.53|399.33|399.53|399.33|399.13|398.98|35
1740150600000|2025-02-21 15:10:00|399.58|399.38|399.68|399.48|399.68|399.53|399.48|399.33|58
1740150900000|2025-02-21 15:15:00|399.63|399.53|399.83|399.63|399.93|399.73|399.63|399.48|48
1740151200000|2025-02-21 15:20:00|399.78|399.68|399.33|399.13|399.88|399.68|399.28|399.03|15
1740151500000|2025-02-21 15:25:00|399.38|399.18|399.08|398.88|399.38|399.23|399.08|398.83|18
1740151800000|2025-02-21 15:30:00|399.03|398.83|398.93|398.73|399.33|399.18|398.83|398.68|77
1740152100000|2025-02-21 15:35:00|398.88|398.78|399.08|398.83|399.13|398.93|398.88|398.68|38
1740152400000|2025-02-21 15:40:00|399.03|398.88|398.83|398.68|399.18|398.98|398.83|398.63|30
1740152700000|2025-02-21 15:45:00|398.88|398.73|399.03|398.83|399.13|398.98|398.88|398.73|22
1740153000000|2025-02-21 15:50:00|399.08|398.88|399.13|398.98|399.33|399.13|399.03|398.83|5
1740153300000|2025-02-21 15:55:00|399.18|398.93|399.33|399.13|399.38|399.13|399.18|398.93|37
1740153600000|2025-02-21 16:00:00|399.38|399.18|399.23|399.08|399.58|399.38|399.18|399.03|35
1740153900000|2025-02-21 16:05:00|399.28|399.13|399.18|398.98|399.33|399.13|399.13|398.98|16
1740154200000|2025-02-21 16:10:00|399.13|399.03|399.38|399.23|399.38|399.23|399.13|398.98|16
1740154500000|2025-02-21 16:15:00|399.33|399.18|399.33|399.13|399.38|399.23|399.23|399.08|33
1740154800000|2025-02-21 16:20:00|399.28|399.18|399.38|399.18|399.38|399.18|399.18|399.03|43
1740155100000|2025-02-21 16:25:00|399.33|399.08|399.33|399.18|399.38|399.18|399.28|399.08|191
1740155400000|2025-02-21 16:30:00|399.28|399.13|399.43|399.28|399.58|399.38|399.28|399.08|38
1740155700000|2025-02-21 16:35:00|399.48|399.33|399.58|399.33|399.73|399.53|399.43|399.28|36
1740156000000|2025-02-21 16:40:00|399.53|399.38|399.43|399.23|399.58|399.43|399.43|399.23|25
1740156300000|2025-02-21 16:45:00|399.48|399.28|399.43|399.23|399.48|399.33|399.33|399.08|35
1740156600000|2025-02-21 16:50:00|399.38|399.18|399.33|399.13|399.43|399.23|399.28|399.13|4
1740156900000|2025-02-21 16:55:00|399.38|399.18|399.43|399.28|399.48|399.33|399.38|399.18|6
1740157200000|2025-02-21 17:00:00|399.38|399.23|399.48|399.28|399.48|399.28|399.33|399.13|6
1740157500000|2025-02-21 17:05:00|399.43|399.33|399.28|399.08|399.43|399.33|399.28|399.08|6
1740157800000|2025-02-21 17:10:00|399.23|399.13|399.18|398.98|399.28|399.13|399.13|398.93|6
1740158100000|2025-02-21 17:15:00|399.13|398.93|398.93|398.73|399.18|398.98|398.88|398.68|8
1740158400000|2025-02-21 17:20:00|398.88|398.68|398.83|398.63|398.93|398.73|398.78|398.58|5
1740158700000|2025-02-21 17:25:00|398.88|398.58|398.78|398.58|398.93|398.73|398.78|398.58|7
1740159000000|2025-02-21 17:30:00|398.73|398.63|398.58|398.43|398.78|398.63|398.58|398.38|7
1740159300000|2025-02-21 17:35:00|398.63|398.38|398.48|398.28|398.63|398.48|398.43|398.28|5
1740159600000|2025-02-21 17:40:00|398.43|398.23|398.63|398.43|398.63|398.43|398.38|398.23|42
1740159900000|2025-02-21 17:45:00|398.58|398.38|398.43|398.23|398.58|398.43|398.38|398.23|5
1740160200000|2025-02-21 17:50:00|398.38|398.18|398.23|398.03|398.43|398.23|398.18|397.98|17
1740160500000|2025-02-21 17:55:00|398.18|398.08|398.08|397.88|398.23|398.08|398.03|397.83|15
1740160800000|2025-02-21 18:00:00|398.03|397.93|397.78|397.58|398.13|397.93|397.73|397.58|94
1740161100000|2025-02-21 18:05:00|397.83|397.63|397.43|397.23|397.88|397.68|397.43|397.23|27
1740161400000|2025-02-21 18:10:00|397.38|397.18|397.03|396.83|397.43|397.23|396.93|396.73|41
1740161700000|2025-02-21 18:15:00|397.08|396.88|397.08|396.88|397.33|397.18|397.03|396.83|34
1740162000000|2025-02-21 18:20:00|397.13|396.93|396.98|396.78|397.18|396.98|396.93|396.73|22
1740162300000|2025-02-21 18:25:00|397.03|396.83|396.83|396.63|397.13|396.93|396.78|396.58|10
1740162600000|2025-02-21 18:30:00|396.78|396.58|396.63|396.43|396.78|396.58|396.58|396.38|24
1740162900000|2025-02-21 18:35:00|396.68|396.48|396.78|396.53|396.98|396.78|396.63|396.43|32
1740163200000|2025-02-21 18:40:00|396.83|396.58|396.58|396.38|396.88|396.68|396.58|396.33|8
1740163500000|2025-02-21 18:45:00|396.53|396.33|396.23|396.03|396.53|396.38|396.23|396.03|141
1740163800000|2025-02-21 18:50:00|396.33|396.08|396.33|396.18|396.38|396.18|396.13|395.98|38
1740164100000|2025-02-21 18:55:00|396.28|396.13|395.93|395.78|396.33|396.13|395.88|395.73|59
1740164400000|2025-02-21 19:00:00|395.88|395.73|395.68|395.48|395.98|395.78|395.63|395.48|31
1740164700000|2025-02-21 19:05:00|395.63|395.43|395.83|395.68|395.88|395.68|395.58|395.43|38
1740165000000|2025-02-21 19:10:00|395.88|395.73|395.88|395.73|395.98|395.78|395.73|395.53|30
1740165300000|2025-02-21 19:15:00|395.83|395.68|395.58|395.43|395.88|395.68|395.58|395.43|37
1740165600000|2025-02-21 19:20:00|395.53|395.38|394.98|394.78|395.58|395.38|394.98|394.78|318
1740165900000|2025-02-21 19:25:00|394.93|394.73|394.43|394.28|394.98|394.78|394.43|394.23|99
1740166200000|2025-02-21 19:30:00|394.48|394.23|394.63|394.43|394.63|394.43|394.48|394.23|50
1740166500000|2025-02-21 19:35:00|394.58|394.48|394.63|394.43|394.63|394.48|394.43|394.28|60
1740166800000|2025-02-21 19:40:00|394.58|394.38|394.63|394.43|394.63|394.48|394.43|394.28|31
1740167100000|2025-02-21 19:45:00|394.58|394.48|394.58|394.43|394.63|394.48|394.53|394.33|32
1740167400000|2025-02-21 19:50:00|394.63|394.48|394.93|394.73|394.98|394.78|394.58|394.43|29
1740167700000|2025-02-21 19:55:00|394.98|394.78|395.13|394.93|395.18|395.03|394.93|394.78|53
1740168000000|2025-02-21 20:00:00|395.08|394.98|395.28|395.13|395.33|395.13|395.08|394.93|72
1740168300000|2025-02-21 20:05:00|395.23|395.08|395.38|395.18|395.43|395.23|395.23|395.08|20
1740168600000|2025-02-21 20:10:00|395.33|395.13|395.38|395.18|395.48|395.28|395.28|395.08|9
1740168900000|2025-02-21 20:15:00|395.43|395.23|395.38|395.23|395.48|395.33|395.38|395.18|32
1740169200000|2025-02-21 20:20:00|395.33|395.18|395.48|395.28|395.53|395.33|395.08|394.88|56
1740169500000|2025-02-21 20:25:00|395.43|395.23|395.53|395.33|395.53|395.38|395.38|395.18|27
1740169800000|2025-02-21 20:30:00|395.48|395.38|395.58|395.38|395.63|395.48|395.43|395.28|57
1740170100000|2025-02-21 20:35:00|395.53|395.33|395.73|395.53|395.73|395.58|395.48|395.33|79
1740170400000|2025-02-21 20:40:00|395.78|395.58|395.43|395.23|395.78|395.58|395.43|395.18|40
1740170700000|2025-02-21 20:45:00|395.38|395.18|395.48|395.23|395.53|395.28|395.33|395.08|27
1740171000000|2025-02-21 20:50:00|395.53|394.93|395.53|395.23|395.73|395.48|395.38|394.93|66
1740171300000|2025-02-21 20:55:00|395.48|395.38|395.28|394.98|395.73|395.48|395.18|394.93|77
1740171600000|2025-02-21 21:00:00|395.23|395.13|395.48|395.18|395.53|395.23|395.23|394.98|4
1740171900000|2025-02-21 21:05:00|395.43||395.48||395.53||395.43||2
1740172200000|2025-02-21 21:10:00|395.43|395.23|395.73|395.13|395.73|395.33|395.38|395.13|5
1740173100000|2025-02-21 21:25:00|395.83|395.23|395.73|395.13|395.83|395.23|395.73|395.13|0
1740173400000|2025-02-21 21:30:00|395.63|395.03|395.63|395.03|395.63|395.03|395.63|395.03|0
1740173700000|2025-02-21 21:35:00|395.73|395.13|395.73|395.13|395.73|395.13|395.63|395.03|0
1740174000000|2025-02-21 21:40:00|395.63|395.03|395.63|395.03|395.63|395.03|395.63|395.03|0
1740174300000|2025-02-21 21:45:00|395.73|395.13|395.63|395.03|395.73|395.13|395.63|395.03|0
1740174600000|2025-02-21 21:50:00|395.53|394.93|395.53|394.93|395.53|394.93|395.53|394.93|0
1740174900000|2025-02-21 21:55:00|395.63|395.03|395.53|394.93|395.63|395.03|395.53|394.93|0
1740351600000|2025-02-23 23:00:00|396.01|395.41|396.11|395.51|396.11|395.51|395.91|395.31|0
1740351900000|2025-02-23 23:05:00|396.21|395.61|396.61|396.01|396.71|396.11|396.21|395.61|0
1740352200000|2025-02-23 23:10:00|396.71|396.11|396.71|396.11|396.71|396.11|396.61|396.01|0
1740352800000|2025-02-23 23:20:00|396.81|396.21|396.81|396.21|396.81|396.21|396.71|396.11|0
1740353100000|2025-02-23 23:25:00|396.71|396.11|396.81|396.21|396.81|396.21|396.71|396.11|0
1740353400000|2025-02-23 23:30:00|396.91|396.31|396.91|396.31|396.91|396.31|396.81|396.21|0
1740354000000|2025-02-23 23:40:00|397.01|396.41|396.91|396.31|397.01|396.41|396.91|396.31|0
1740354300000|2025-02-23 23:45:00|396.81|396.21|396.81|396.21|396.91|396.31|396.81|396.21|0
1740354600000|2025-02-23 23:50:00|396.91|396.31|396.81|396.21|396.91|396.31|396.81|396.21|0
1740354900000|2025-02-23 23:55:00|396.91|396.31|396.91|396.31|396.91|396.31|396.81|396.21|0
1740355200000|2025-02-24 00:00:00|396.81|396.21|396.91|396.31|396.91|396.31|396.81|396.21|0
1740355500000|2025-02-24 00:05:00|397.01|396.41|396.91|396.31|397.01|396.41|396.91|396.31|0
1740356100000|2025-02-24 00:15:00|396.81|396.21|396.91|396.31|396.91|396.31|396.81|396.21|0
1740356400000|2025-02-24 00:20:00|397.01|396.41|397.21|396.61|397.21|396.61|397.01|396.41|0
1740356700000|2025-02-24 00:25:00|397.11|396.51|397.11|396.51|397.21|396.61|397.11|396.51|0
1740357000000|2025-02-24 00:30:00|396.26|395.61|395.51|395.36|396.26|395.96|394.71|394.56|1421
1740357300000|2025-02-24 00:35:00|395.36|395.21|394.71|394.56|395.36|395.21|394.71|394.56|336
1740357600000|2025-02-24 00:40:00|394.66|394.51|394.96|394.81|394.96|394.81|394.41|394.26|392
1740357900000|2025-02-24 00:45:00|395.11|394.91|394.86|394.66|395.36|395.16|394.86|394.66|163
1740358200000|2025-02-24 00:50:00|394.81|394.61|394.81|394.66|395.21|395.01|394.61|394.41|387
1740358500000|2025-02-24 00:55:00|394.86|394.71|395.71|395.51|395.71|395.51|394.76|394.61|426
1740358800000|2025-02-24 01:00:00|395.66|395.66|396.01|395.81|396.81|396.61|395.66|395.61|1993
1740359100000|2025-02-24 01:05:00|396.06|395.86|395.61|395.46|396.06|395.86|395.46|395.31|450
1740359400000|2025-02-24 01:10:00|395.66|395.56|395.71|395.51|395.96|395.81|395.66|395.51|917
1740359700000|2025-02-24 01:15:00|395.76|395.61|396.11|395.91|396.11|395.91|395.61|395.41|899
1740360000000|2025-02-24 01:20:00|396.16|395.96|396.11|395.96|396.31|396.16|396.06|395.91|268
1740360300000|2025-02-24 01:25:00|396.06|395.91|396.11|395.91|396.26|396.11|395.96|395.81|447
1740360600000|2025-02-24 01:30:00|396.06|395.96|396.06|395.86|396.51|396.36|395.96|395.76|621
1740360900000|2025-02-24 01:35:00|396.16|395.91|396.71|396.56|396.81|396.66|396.16|395.91|643
1740361200000|2025-02-24 01:40:00|396.66|396.51|397.01|396.86|397.16|397.01|396.66|396.51|640
1740361500000|2025-02-24 01:45:00|397.06|396.91|397.46|397.31|397.51|397.36|397.01|396.86|530
1740361800000|2025-02-24 01:50:00|397.36|397.21|397.41|397.26|397.46|397.31|397.06|396.91|483
1740362100000|2025-02-24 01:55:00|397.46|397.31|397.51|397.31|397.56|397.41|397.41|397.26|304
1740362400000|2025-02-24 02:00:00|397.46|397.26|397.26|397.11|397.51|397.26|397.06|396.91|526
1740362700000|2025-02-24 02:05:00|397.21|397.06|397.26|397.11|397.36|397.21|397.16|397.01|277
1740363000000|2025-02-24 02:10:00|397.21|397.06|397.31|397.16|397.36|397.21|397.16|397.01|220
1740363300000|2025-02-24 02:15:00|397.26|397.11|397.26|397.11|397.51|397.36|397.26|397.11|302
1740363600000|2025-02-24 02:20:00|397.31|397.16|397.46|397.31|397.66|397.46|397.31|397.16|548
1740363900000|2025-02-24 02:25:00|397.41|397.26|397.26|397.11|397.46|397.26|397.16|396.96|248
1740364200000|2025-02-24 02:30:00|397.21|397.06|397.26|397.11|397.26|397.11|397.16|397.01|266
1740364500000|2025-02-24 02:35:00|397.31|397.16|397.26|397.11|397.41|397.26|397.11|396.96|226
1740364800000|2025-02-24 02:40:00|397.31|397.16|397.26|397.11|397.41|397.26|397.26|397.11|141
1740365100000|2025-02-24 02:45:00|397.31|397.16|397.56|397.41|397.66|397.51|397.26|397.11|259
1740365400000|2025-02-24 02:50:00|397.51|397.36|397.46|397.31|397.56|397.41|397.46|397.31|189
1740365700000|2025-02-24 02:55:00|397.41|397.26|397.51|397.36|397.76|397.61|397.41|397.26|327
1740366000000|2025-02-24 03:00:00|397.56|397.31|397.66|397.51|397.71|397.56|397.56|397.31|240
1740366300000|2025-02-24 03:05:00|397.61|397.46|397.56|397.41|397.71|397.51|397.56|397.41|172
1740366600000|2025-02-24 03:10:00|397.61|397.46|397.26|397.11|397.61|397.46|397.26|397.06|163
1740366900000|2025-02-24 03:15:00|397.31|397.16|397.36|397.21|397.46|397.26|397.31|397.16|198
1740367200000|2025-02-24 03:20:00|397.41|397.26|397.41|397.26|397.46|397.31|397.21|397.06|224
1740367500000|2025-02-24 03:25:00|397.46|397.31|397.31|397.16|397.51|397.31|397.26|397.06|226
1740367800000|2025-02-24 03:30:00|397.26|397.11|397.36|397.21|397.36|397.21|397.21|397.01|217
1740368100000|2025-02-24 03:35:00|397.31|397.16|397.31|397.16|397.36|397.21|397.21|397.06|233
1740368400000|2025-02-24 03:40:00|397.36|397.21|397.36|397.16|397.41|397.26|397.21|397.06|235
1740368700000|2025-02-24 03:45:00|397.31|397.21|397.51|397.31|397.51|397.36|397.31|397.16|182
1740369000000|2025-02-24 03:50:00|397.46|397.26|397.41|397.26|397.46|397.26|397.36|397.16|1566
1740369300000|2025-02-24 03:55:00|397.36|397.21|397.41|397.21|397.51|397.36|397.36|397.21|353
1740369600000|2025-02-24 04:00:00|397.46|397.26|397.36|397.21|397.51|397.36|397.36|397.21|178
1740369900000|2025-02-24 04:05:00|397.41|397.26|397.41|397.21|397.41|397.26|397.31|397.16|171
1740370200000|2025-02-24 04:10:00|397.36|397.26|397.36|397.21|397.36|397.26|397.26|397.11|132
1740370500000|2025-02-24 04:15:00|397.41|397.26|397.46|397.31|397.46|397.31|397.31|397.16|128
1740370800000|2025-02-24 04:20:00|397.51|397.36|397.41|397.26|397.51|397.36|397.41|397.26|149
1740371100000|2025-02-24 04:25:00|397.46|397.31|397.46|397.26|397.46|397.31|397.41|397.26|114
1740371400000|2025-02-24 04:30:00|397.51|397.31|397.61|397.46|397.66|397.46|397.51|397.31|165
1740371700000|2025-02-24 04:35:00|397.66|397.51|397.66|397.51|397.66|397.51|397.66|397.51|255
1740372000000|2025-02-24 04:40:00|397.61|397.46|397.61|397.46|397.66|397.51|397.56|397.36|181
1740372300000|2025-02-24 04:45:00|397.66|397.51|397.61|397.46|397.66|397.51|397.61|397.46|127
1740372600000|2025-02-24 04:50:00|397.66|397.51|397.66|397.51|397.66|397.51|397.61|397.46|177
1740372900000|2025-02-24 04:55:00|397.61|397.46|397.56|397.41|397.61|397.46|397.56|397.41|374
1740373200000|2025-02-24 05:00:00|397.61|397.46|397.26|397.11|397.61|397.46|397.21|397.06|291
1740373500000|2025-02-24 05:05:00|397.31|397.16|397.21|397.06|397.36|397.21|397.21|397.06|170
1740373800000|2025-02-24 05:10:00|397.26|397.11|397.41|397.26|397.41|397.26|397.26|397.11|143
1740374100000|2025-02-24 05:15:00|397.36|397.21|397.31|397.16|397.41|397.26|397.31|397.16|169
1740374400000|2025-02-24 05:20:00|397.36|397.21|397.66|397.51|397.71|397.51|397.31|397.21|190
1740374700000|2025-02-24 05:25:00|397.61|397.46|397.66|397.51|397.71|397.51|397.56|397.41|210
1740375000000|2025-02-24 05:30:00|397.61|397.46|397.66|397.51|397.71|397.56|397.61|397.46|149
1740375300000|2025-02-24 05:35:00|397.61|397.46|397.61|397.46|397.66|397.51|397.56|397.36|250
1740375600000|2025-02-24 05:40:00|397.56|397.41|397.66|397.51|397.66|397.51|397.56|397.36|208
1740375900000|2025-02-24 05:45:00|397.71|397.56|397.66|397.51|397.71|397.56|397.56|397.41|177
1740376200000|2025-02-24 05:50:00|397.71|397.56|397.81|397.66|397.86|397.71|397.71|397.56|132
1740376500000|2025-02-24 05:55:00|397.86|397.71|397.76|397.61|397.86|397.71|397.76|397.61|189
1740376800000|2025-02-24 06:00:00|397.81|397.66|397.76|397.61|397.81|397.66|397.71|397.56|1213
1740377100000|2025-02-24 06:05:00|397.81|397.66|397.96|397.81|398.06|397.91|397.76|397.66|203
1740377400000|2025-02-24 06:10:00|398.01|397.86|398.11|397.96|398.26|398.11|398.01|397.86|699
1740377700000|2025-02-24 06:15:00|398.16|398.01|398.16|398.01|398.21|398.01|398.11|397.96|261
1740378000000|2025-02-24 06:20:00|398.21|397.96|398.06|397.91|398.21|398.06|398.06|397.91|201
1740378300000|2025-02-24 06:25:00|398.11|397.96|398.01|397.86|398.11|397.96|397.96|397.76|212
1740378600000|2025-02-24 06:30:00|397.96|397.81|397.86|397.71|398.01|397.86|397.86|397.71|219
1740378900000|2025-02-24 06:35:00|397.81|397.66|397.86|397.71|397.86|397.71|397.76|397.61|2053
1740379200000|2025-02-24 06:40:00|397.81|397.66|397.61|397.46|397.81|397.66|397.61|397.46|247
1740379500000|2025-02-24 06:45:00|397.66|397.51|397.71|397.56|397.71|397.56|397.51|397.36|157
1740379800000|2025-02-24 06:50:00|397.66|397.51|397.71|397.56|397.76|397.61|397.66|397.51|235
1740380100000|2025-02-24 06:55:00|397.81|397.61|397.86|397.66|397.91|397.76|397.76|397.61|221
1740380400000|2025-02-24 07:00:00|397.81|397.71|397.51|397.36|397.91|397.71|397.46|397.31|500
1740380700000|2025-02-24 07:05:00|397.46|397.31|397.56|397.41|397.61|397.41|397.46|397.31|175
1740381000000|2025-02-24 07:10:00|397.61|397.46|397.71|397.51|397.71|397.56|397.46|397.26|255
1740381300000|2025-02-24 07:15:00|397.66|397.46|397.61|397.46|397.66|397.46|397.56|397.41|120
1740381600000|2025-02-24 07:20:00|397.66|397.56|397.61|397.46|397.76|397.56|397.61|397.41|254
1740381900000|2025-02-24 07:25:00|397.66|397.51|397.61|397.41|397.76|397.61|397.61|397.41|212
1740382200000|2025-02-24 07:30:00|397.66|397.46|397.76|397.61|397.76|397.61|397.61|397.41|645
1740382500000|2025-02-24 07:35:00|397.71|397.56|397.71|397.51|397.76|397.61|397.66|397.51|178
1740382800000|2025-02-24 07:40:00|397.76|397.56|397.81|397.66|397.96|397.81|397.71|397.56|286
1740383100000|2025-02-24 07:45:00|397.76|397.61|397.56|397.36|397.81|397.66|397.46|397.26|391
1740383400000|2025-02-24 07:50:00|397.51|397.31|397.41|397.26|397.51|397.36|397.36|397.21|316
1740383700000|2025-02-24 07:55:00|397.46|397.31|397.51|397.36|397.61|397.46|397.46|397.31|170
1740384000000|2025-02-24 08:00:00|397.56|397.41|397.46|397.31|397.61|397.46|397.31|397.16|302
1740384300000|2025-02-24 08:05:00|397.41|397.26|397.11|396.96|397.46|397.31|397.11|396.96|358
1740384600000|2025-02-24 08:10:00|397.16|396.91|397.01|396.81|397.16|397.01|396.91|396.76|325
1740384900000|2025-02-24 08:15:00|396.96|396.86|396.86|396.71|397.01|396.86|396.81|396.66|278
1740385200000|2025-02-24 08:20:00|396.91|396.76|397.01|396.86|397.01|396.86|396.86|396.71|276
1740385500000|2025-02-24 08:25:00|397.06|396.91|396.96|396.81|397.16|397.01|396.96|396.81|542
1740385800000|2025-02-24 08:30:00|397.01|396.86|396.96|396.76|397.01|396.86|396.86|396.71|1093
1740386100000|2025-02-24 08:35:00|396.91|396.81|396.91|396.76|396.96|396.81|396.81|396.66|267
1740386400000|2025-02-24 08:40:00|396.96|396.81|396.96|396.81|397.06|396.91|396.96|396.81|252
1740386700000|2025-02-24 08:45:00|397.01|396.86|397.16|397.01|397.21|397.01|396.96|396.81|281
1740387000000|2025-02-24 08:50:00|397.21|396.96|397.21|397.06|397.21|397.06|397.11|396.96|298
1740387300000|2025-02-24 08:55:00|397.16|397.01|397.11|396.91|397.26|397.11|397.01|396.86|960
1740387600000|2025-02-24 09:00:00|397.06|396.86|397.11|396.96|397.26|397.06|396.86|396.71|1341
1740387900000|2025-02-24 09:05:00|397.16|397.01|397.16|397.01|397.26|397.11|397.11|396.96|223
1740388200000|2025-02-24 09:10:00|397.21|397.06|397.21|397.06|397.26|397.06|397.16|397.01|84
1740388500000|2025-02-24 09:15:00|397.26|397.11|397.36|397.21|397.41|397.21|397.21|397.06|187
1740388800000|2025-02-24 09:20:00|397.51|396.91|397.61|397.01|397.61|397.01|397.51|396.91|0
1740389100000|2025-02-24 09:25:00|397.51|396.91|397.61|397.01|397.61|397.01|397.51|396.91|134
1740389400000|2025-02-24 09:30:00|397.51|396.91|397.51|396.91|397.61|397.01|397.51|396.91|0
1740390000000|2025-02-24 09:40:00|397.41|396.81|397.51|396.91|397.51|396.91|397.41|396.81|0
1740390300000|2025-02-24 09:45:00|397.41|396.81|397.41|396.81|397.51|396.91|397.41|396.81|0
1740390600000|2025-02-24 09:50:00|397.26|397.01|397.36|397.16|397.46|397.26|397.26|397.01|88
1740390900000|2025-02-24 09:55:00|397.41|397.21|397.21|397.06|397.41|397.26|397.21|397.01|25
1740391200000|2025-02-24 10:00:00|397.26|397.11|397.26|397.06|397.31|397.11|397.21|397.01|20
1740391500000|2025-02-24 10:05:00|397.21|397.01|397.21|397.01|397.31|397.16|397.16|397.01|29
1740391800000|2025-02-24 10:10:00|397.16|396.96|397.16|397.01|397.21|397.01|397.06|396.91|63
1740392100000|2025-02-24 10:15:00|397.11|396.96|397.21|397.06|397.21|397.06|397.11|396.96|17
1740392400000|2025-02-24 10:20:00|397.26|397.11|397.16|396.96|397.26|397.11|397.11|396.96|39
1740392700000|2025-02-24 10:25:00|397.11|396.91|397.11|396.96|397.16|397.01|397.01|396.86|10
1740393000000|2025-02-24 10:30:00|397.16|396.91|397.11|396.91|397.16|396.96|397.01|396.86|19
1740393300000|2025-02-24 10:35:00|397.06|396.86|396.96|396.81|397.11|396.91|396.96|396.81|15
1740393600000|2025-02-24 10:40:00|397.01|396.86|397.01|396.81|397.01|396.86|396.91|396.71|19
1740393900000|2025-02-24 10:45:00|396.96|396.76|396.96|396.76|397.01|396.81|396.91|396.76|659
1740394200000|2025-02-24 10:50:00|396.91|396.81|396.96|396.76|396.96|396.81|396.91|396.76|5
1740394500000|2025-02-24 10:55:00|396.91|396.81|396.86|396.66|396.96|396.81|396.81|396.66|37
1740394800000|2025-02-24 11:00:00|396.81|396.71|396.86|396.66|396.91|396.76|396.71|396.56|28
1740395100000|2025-02-24 11:05:00|396.91|396.71|396.96|396.81|396.96|396.81|396.91|396.66|17
1740395400000|2025-02-24 11:10:00|396.91|396.76|396.91|396.71|396.91|396.76|396.81|396.66|23
1740395700000|2025-02-24 11:15:00|396.96|396.76|396.91|396.71|396.96|396.81|396.86|396.71|12
1740396000000|2025-02-24 11:20:00|396.96|396.76|396.96|396.81|397.06|396.86|396.96|396.76|31
1740396300000|2025-02-24 11:25:00|397.01|396.86|397.06|396.91|397.11|396.91|396.96|396.81|11
1740396600000|2025-02-24 11:30:00|397.01|396.86|397.11|396.96|397.11|396.96|397.01|396.86|18
1740396900000|2025-02-24 11:35:00|397.06|396.91|397.06|396.86|397.16|396.96|397.01|396.86|19
1740397200000|2025-02-24 11:40:00|397.01|396.91|397.01|396.81|397.06|396.91|396.96|396.81|6
1740397500000|2025-02-24 11:45:00|396.96|396.76|396.91|396.76|396.96|396.81|396.91|396.71|695
1740397800000|2025-02-24 11:50:00|396.96|396.71|396.96|396.76|396.96|396.76|396.86|396.71|410
1740398100000|2025-02-24 11:55:00|396.91|396.81|396.91|396.76|396.96|396.81|396.81|396.66|27
1740398400000|2025-02-24 12:00:00|396.86|396.71|396.56|396.41|396.86|396.71|396.56|396.41|30
1740398700000|2025-02-24 12:05:00|396.61|396.46|396.71|396.51|396.76|396.56|396.61|396.41|37
1740399000000|2025-02-24 12:10:00|396.66|396.46|396.46|396.26|396.71|396.51|396.46|396.26|17
1740399300000|2025-02-24 12:15:00|396.51|396.31|396.66|396.46|396.66|396.51|396.51|396.31|17
1740399600000|2025-02-24 12:20:00|396.61|396.51|396.66|396.46|396.66|396.51|396.61|396.46|14
1740399900000|2025-02-24 12:25:00|396.61|396.41|396.56|396.41|396.66|396.41|396.51|396.36|14
1740400200000|2025-02-24 12:30:00|396.61|396.46|396.66|396.51|396.71|396.56|396.61|396.46|37
1740400500000|2025-02-24 12:35:00|396.61|396.46|396.71|396.56|396.76|396.61|396.61|396.46|26
1740400800000|2025-02-24 12:40:00|396.76|396.51|396.56|396.41|396.76|396.56|396.56|396.41|19
1740401100000|2025-02-24 12:45:00|396.61|396.46|396.61|396.46|396.66|396.46|396.56|396.36|15
1740401400000|2025-02-24 12:50:00|396.66|396.51|396.56|396.41|396.66|396.51|396.51|396.36|16
1740401700000|2025-02-24 12:55:00|396.61|396.46|396.66|396.51|396.66|396.51|396.61|396.41|10
1740402000000|2025-02-24 13:00:00|396.61|396.46|396.66|396.46|396.66|396.51|396.61|396.41|19
1740402300000|2025-02-24 13:05:00|396.61|396.51|396.61|396.41|396.66|396.51|396.51|396.36|51
1740402600000|2025-02-24 13:10:00|396.66|396.46|396.66|396.51|396.66|396.51|396.61|396.41|14
1740402900000|2025-02-24 13:15:00|396.71|396.46|396.61|396.41|396.71|396.51|396.61|396.41|17
1740403200000|2025-02-24 13:20:00|396.66|396.46|396.71|396.56|396.71|396.56|396.56|396.41|26
1740403500000|2025-02-24 13:25:00|396.61|396.51|396.51|396.36|396.71|396.56|396.51|396.31|41
1740403800000|2025-02-24 13:30:00|396.56|396.31|396.41|396.26|396.56|396.31|396.41|396.26|20
1740404100000|2025-02-24 13:35:00|396.46|396.31|396.41|396.26|396.46|396.31|396.41|396.26|3
1740404400000|2025-02-24 13:40:00|396.36|396.21|396.46|396.26|396.51|396.36|396.36|396.21|71
1740404700000|2025-02-24 13:45:00|396.41|396.36|396.41|396.26|396.56|396.36|396.41|396.26|30
1740405000000|2025-02-24 13:50:00|396.36|396.21|396.46|396.26|396.46|396.26|396.36|396.21|8
1740405300000|2025-02-24 13:55:00|396.41|396.31|396.36|396.21|396.41|396.31|396.36|396.21|3016
1740405600000|2025-02-24 14:00:00|396.41|396.26|396.26|396.06|396.46|396.26|396.21|396.06|27
1740405900000|2025-02-24 14:05:00|396.21|396.01|396.26|396.06|396.26|396.06|396.16|395.96|17
1740406200000|2025-02-24 14:10:00|396.21|396.11|396.21|396.01|396.26|396.11|396.16|395.96|11
1740406500000|2025-02-24 14:15:00|396.26|396.06|396.21|396.06|396.26|396.11|396.16|396.01|8
1740406800000|2025-02-24 14:20:00|396.16|396.01|396.21|396.06|396.21|396.06|396.16|395.96|8
1740407100000|2025-02-24 14:25:00|396.26|396.11|396.16|395.96|396.26|396.11|396.01|395.81|94
1740407400000|2025-02-24 14:30:00|396.11|396.01|396.31|396.11|396.46|396.31|395.91|395.71|172
1740407700000|2025-02-24 14:35:00|396.26|396.06|395.56|395.36|396.31|396.11|395.51|395.36|535
1740408000000|2025-02-24 14:40:00|395.61|395.41|395.71|395.46|396.06|395.86|395.56|395.36|142
1740408300000|2025-02-24 14:45:00|395.66|395.51|395.31|395.11|395.81|395.66|395.21|395.06|36
1740408600000|2025-02-24 14:50:00|395.26|395.16|395.01|394.76|395.26|395.16|394.56|394.41|69
1740408900000|2025-02-24 14:55:00|394.96|394.71|394.26|394.06|394.96|394.76|394.26|394.06|54
1740409200000|2025-02-24 15:00:00|394.21|394.01|393.66|393.46|394.31|394.16|393.51|393.26|65
1740409500000|2025-02-24 15:05:00|393.71|393.51|393.86|393.66|394.06|393.81|393.31|393.11|167
1740409800000|2025-02-24 15:10:00|393.91|393.71|394.11|393.91|394.16|394.01|393.81|393.56|79
1740410100000|2025-02-24 15:15:00|394.16|393.96|393.91|393.71|394.31|394.16|393.86|393.66|91
1740410400000|2025-02-24 15:20:00|394.01|393.76|394.61|394.36|394.61|394.36|394.01|393.76|60
1740410700000|2025-02-24 15:25:00|394.56|394.41|394.16|393.91|394.56|394.41|394.01|393.76|32
1740411000000|2025-02-24 15:30:00|394.11|393.96|394.26|394.06|394.41|394.21|394.01|393.81|9
1740411300000|2025-02-24 15:35:00|394.31|394.11|394.51|394.31|394.56|394.41|394.21|394.01|20
1740411600000|2025-02-24 15:40:00|394.46|394.26|394.01|393.81|394.56|394.36|394.01|393.76|18
1740411900000|2025-02-24 15:45:00|394.06|393.86|394.06|393.86|394.11|393.96|393.76|393.61|23
1740412200000|2025-02-24 15:50:00|394.11|393.91|393.81|393.61|394.16|393.96|393.76|393.61|17
1740412500000|2025-02-24 15:55:00|393.76|393.66|393.96|393.76|393.96|393.76|393.56|393.41|42
1740412800000|2025-02-24 16:00:00|394.01|393.71|394.26|394.01|394.26|394.06|393.91|393.66|11
1740413100000|2025-02-24 16:05:00|394.21|394.06|394.11|393.86|394.36|394.16|394.11|393.86|18
1740413400000|2025-02-24 16:10:00|394.06|393.81|394.16|393.91|394.36|394.16|394.06|393.81|8
1740413700000|2025-02-24 16:15:00|394.21|393.96|394.71|394.51|394.71|394.56|394.21|393.96|172
1740414000000|2025-02-24 16:20:00|394.76|394.56|394.96|394.76|394.96|394.76|394.66|394.46|253
1740414300000|2025-02-24 16:25:00|395.06|394.81|395.26|395.06|395.41|395.21|395.06|394.71|245
1740414600000|2025-02-24 16:30:00|395.31|395.11|395.46|395.26|395.46|395.26|395.31|395.06|18
1740414900000|2025-02-24 16:35:00|395.41|395.21|395.16|394.91|395.56|395.41|395.11|394.91|21
1740415200000|2025-02-24 16:40:00|395.21|394.96|395.41|395.21|395.61|395.41|395.21|394.96|21
1740415500000|2025-02-24 16:45:00|395.46|395.26|395.26|395.01|395.61|395.41|395.21|395.01|51
1740415800000|2025-02-24 16:50:00|395.21|394.96|395.36|395.16|395.46|395.26|395.11|394.96|7
1740416100000|2025-02-24 16:55:00|395.31|395.11|395.21|395.01|395.41|395.21|395.21|394.96|9
1740416400000|2025-02-24 17:00:00|395.26|395.06|395.46|395.21|395.46|395.21|395.16|394.96|5
1740416700000|2025-02-24 17:05:00|395.41|395.26|395.16|394.96|395.46|395.26|395.16|394.91|16
1740417000000|2025-02-24 17:10:00|395.21|394.91|395.16|395.01|395.36|395.11|395.11|394.91|14
1740417300000|2025-02-24 17:15:00|395.21|395.06|395.61|395.41|395.61|395.41|395.21|395.01|15
1740417600000|2025-02-24 17:20:00|395.66|395.46|395.56|395.31|395.66|395.51|395.41|395.21|14
1740417900000|2025-02-24 17:25:00|395.51|395.26|395.51|395.31|395.71|395.46|395.46|395.26|9
1740418200000|2025-02-24 17:30:00|395.56|395.36|395.46|395.26|395.56|395.36|395.41|395.16|3
1740418500000|2025-02-24 17:35:00|395.41|395.21|395.76|395.61|395.76|395.61|395.41|395.21|22
1740418800000|2025-02-24 17:40:00|395.81|395.66|395.96|395.76|395.96|395.81|395.76|395.56|18
1740419100000|2025-02-24 17:45:00|396.01|395.81|395.86|395.66|396.06|395.86|395.76|395.56|22
1740419400000|2025-02-24 17:50:00|395.91|395.71|395.81|395.66|396.06|395.91|395.81|395.61|19
1740419700000|2025-02-24 17:55:00|395.91|395.71|395.76|395.51|396.01|395.86|395.76|395.51|23
1740420000000|2025-02-24 18:00:00|395.81|395.46|395.81|395.56|395.96|395.76|395.76|395.46|6
1740420300000|2025-02-24 18:05:00|395.76|395.61|395.91|395.76|396.01|395.81|395.76|395.51|31
1740420600000|2025-02-24 18:10:00|395.96|395.71|395.81|395.61|395.96|395.76|395.81|395.56|13
1740420900000|2025-02-24 18:15:00|395.86|395.56|395.86|395.66|396.06|395.86|395.86|395.56|11
1740421200000|2025-02-24 18:20:00|395.81|395.61|395.66|395.46|395.81|395.66|395.61|395.41|6
1740421500000|2025-02-24 18:25:00|395.71|395.51|395.56|395.36|395.71|395.56|395.56|395.36|18
1740421800000|2025-02-24 18:30:00|395.51|395.31|395.56|395.36|395.61|395.46|395.51|395.31|12
1740422100000|2025-02-24 18:35:00|395.51|395.31|395.51|395.31|395.66|395.46|395.46|395.26|6
1740422400000|2025-02-24 18:40:00|395.56|395.36|395.61|395.46|395.66|395.46|395.46|395.31|11
1740422700000|2025-02-24 18:45:00|395.66|395.41|395.51|395.31|395.66|395.46|395.46|395.26|6
1740423000000|2025-02-24 18:50:00|395.46|395.36|395.46|395.26|395.51|395.36|395.41|395.16|14
1740423300000|2025-02-24 18:55:00|395.51|395.21|395.26|395.06|395.51|395.26|395.26|395.01|15
1740423600000|2025-02-24 19:00:00|395.21|395.01|395.61|395.46|395.61|395.46|395.21|395.01|4
1740423900000|2025-02-24 19:05:00|395.56|395.41|395.56|395.36|395.66|395.46|395.51|395.31|5
1740424200000|2025-02-24 19:10:00|395.51|395.31|395.51|395.36|395.56|395.36|395.41|395.21|5
1740424500000|2025-02-24 19:15:00|395.46|395.31|395.26|395.06|395.51|395.31|395.21|395.06|9
1740424800000|2025-02-24 19:20:00|395.31|395.11|395.31|395.11|395.36|395.11|395.16|394.91|4
1740425100000|2025-02-24 19:25:00|395.36|395.16|395.26|395.01|395.36|395.16|395.21|395.01|8
1740425400000|2025-02-24 19:30:00|395.21|395.06|395.31|395.16|395.36|395.21|395.21|395.01|25
1740425700000|2025-02-24 19:35:00|395.36|395.11|395.31|395.16|395.36|395.16|395.21|395.01|4
1740426000000|2025-02-24 19:40:00|395.36|395.11|395.21|394.96|395.36|395.11|395.16|394.96|3
1740426300000|2025-02-24 19:45:00|395.16|395.01|395.26|395.01|395.26|395.01|395.11|394.91|2
1740426600000|2025-02-24 19:50:00|395.31|395.06|395.21|394.96|395.41|395.16|395.21|394.96|0
1740426900000|2025-02-24 19:55:00|395.16|394.91|395.01|394.76|395.21|394.96|395.01|394.76|1
1740427200000|2025-02-24 20:00:00|394.96|394.81|394.86|394.66|394.96|394.81|394.86|394.56|2
1740427500000|2025-02-24 20:05:00|394.91|394.71|395.01|394.81|395.06|394.86|394.86|394.66|4
1740427800000|2025-02-24 20:10:00|394.91|394.76|394.86|394.66|394.91|394.76|394.86|394.66|6
1740428100000|2025-02-24 20:15:00|394.91|394.71|394.91|394.71|395.06|394.86|394.66|394.46|17
1740428400000|2025-02-24 20:20:00|394.96|394.76|394.76|394.56|394.96|394.81|394.71|394.51|10
1740428700000|2025-02-24 20:25:00|394.86|394.61|394.86|394.66|395.01|394.81|394.81|394.61|9
1740429000000|2025-02-24 20:30:00|394.91|394.71|395.26|395.01|395.26|395.01|394.86|394.71|4
1740429300000|2025-02-24 20:35:00|395.21|394.96|395.11|394.91|395.31|395.06|395.11|394.91|2
1740429600000|2025-02-24 20:40:00|395.06|394.86|395.06|394.81|395.21|394.91|394.96|394.76|6
1740429900000|2025-02-24 20:45:00|395.11|394.86|395.26|394.96|395.41|395.11|395.01|394.81|11
1740430200000|2025-02-24 20:50:00|395.31|395.01|394.76|394.56|395.31|395.01|394.76|394.56|5
1740430500000|2025-02-24 20:55:00|394.81|394.51|394.91|394.71|394.91|394.71|394.66|394.31|43
1740430800000|2025-02-24 21:00:00|394.86|394.76|394.86|394.56|394.96|394.76|394.81|394.56|32
1740431100000|2025-02-24 21:05:00|394.91|394.51|394.91|394.61|394.91|394.61|394.86|394.51|4
1740431400000|2025-02-24 21:10:00|394.96|394.56|395.11|394.51|395.21|394.71|394.91|394.51|4
1740431700000|2025-02-24 21:15:00|395.01|394.41|395.01|394.41|395.11|394.51|395.01|394.41|0
1740432600000|2025-02-24 21:30:00|395.11|394.51|395.01|394.41|395.11|394.51|395.01|394.41|0
1740432900000|2025-02-24 21:35:00|394.91|394.31|394.91|394.31|394.91|394.31|394.91|394.31|0
1740433200000|2025-02-24 21:40:00|395.01|394.41|394.91|394.31|395.01|394.41|394.91|394.31|0
1740433500000|2025-02-24 21:45:00|395.01|394.41|395.01|394.41|395.01|394.41|394.91|394.31|0
1740433800000|2025-02-24 21:50:00|394.91|394.31|395.01|394.41|395.01|394.41|394.91|394.31|0
1740434100000|2025-02-24 21:55:00|394.91|394.31|395.01|394.41|395.01|394.41|394.91|394.31|0
1740434700000|2025-02-24 22:05:00|394.91|394.31|395.01|394.41|395.01|394.41|394.91|394.31|0
1740435000000|2025-02-24 22:10:00|394.91|394.31|395.01|394.41|395.01|394.41|394.91|394.31|0
1740435300000|2025-02-24 22:15:00|394.91|394.31|395.01|394.41|395.01|394.41|394.91|394.31|0
1740435900000|2025-02-24 22:25:00|394.91|394.31|394.91|394.31|395.01|394.41|394.91|394.31|0
1740436200000|2025-02-24 22:30:00|395.01|394.41|395.01|394.41|395.01|394.41|395.01|394.41|0
1740438000000|2025-02-24 23:00:00|395.11|394.51|395.01|394.41|395.11|394.51|394.91|394.31|0
1740438300000|2025-02-24 23:05:00|394.91|394.31|395.01|394.41|395.11|394.51|394.91|394.31|0
1740438600000|2025-02-24 23:10:00|395.11|394.51|395.01|394.41|395.11|394.51|395.01|394.41|0
1740439200000|2025-02-24 23:20:00|395.11|394.51|395.11|394.51|395.11|394.51|395.01|394.41|0
1740439500000|2025-02-24 23:25:00|395.01|394.41|395.11|394.51|395.11|394.51|395.01|394.41|0
1740439800000|2025-02-24 23:30:00|395.01|394.41|394.81|394.21|395.01|394.41|394.81|394.21|0
1740440100000|2025-02-24 23:35:00|394.91|394.31|394.91|394.31|395.01|394.41|394.81|394.21|0
1740440400000|2025-02-24 23:40:00|394.81|394.21|394.91|394.31|394.91|394.31|394.81|394.21|0
1740440700000|2025-02-24 23:45:00|394.81|394.21|394.71|394.11|394.91|394.31|394.71|394.11|0
1740441000000|2025-02-24 23:50:00|394.81|394.21|394.51|393.91|394.81|394.21|394.51|393.91|0
1740441300000|2025-02-24 23:55:00|394.61|394.01|394.71|394.11|394.81|394.21|394.51|393.91|0
1740441600000|2025-02-25 00:00:00|394.81|394.21|394.91|394.31|394.91|394.31|394.81|394.21|0
1740441900000|2025-02-25 00:05:00|395.01|394.41|395.01|394.41|395.01|394.41|394.91|394.31|0
1740442200000|2025-02-25 00:10:00|394.91|394.31|395.01|394.41|395.11|394.51|394.91|394.31|0
1740442500000|2025-02-25 00:15:00|394.91|394.31|395.01|394.41|395.01|394.41|394.91|394.31|0
1740443100000|2025-02-25 00:25:00|395.11|394.51|395.11|394.51|395.21|394.61|395.01|394.41|0
1740443400000|2025-02-25 00:30:00|395.21|394.61|394.76|394.56|395.21|394.96|394.66|394.46|786
1740443700000|2025-02-25 00:35:00|394.71|394.51|394.66|394.46|394.71|394.56|394.51|394.31|71
1740444000000|2025-02-25 00:40:00|394.71|394.51|394.91|394.76|395.01|394.86|394.66|394.46|113
1740444300000|2025-02-25 00:45:00|394.96|394.81|395.56|395.41|395.61|395.41|394.91|394.81|194
1740444600000|2025-02-25 00:50:00|395.61|395.46|395.61|395.41|395.66|395.46|395.41|395.16|252
1740444900000|2025-02-25 00:55:00|395.76|395.46|395.26|395.11|395.76|395.61|395.26|395.11|188
1740445200000|2025-02-25 01:00:00|395.31|395.31|395.81|395.61|396.11|395.91|395.31|395.26|904
1740445500000|2025-02-25 01:05:00|395.76|395.66|395.96|395.76|396.11|395.91|395.76|395.61|870
1740445800000|2025-02-25 01:10:00|395.91|395.71|395.66|395.51|396.21|396.06|395.66|395.46|611
1740446100000|2025-02-25 01:15:00|395.71|395.56|395.71|395.56|395.76|395.56|395.46|395.31|412
1740446400000|2025-02-25 01:20:00|395.66|395.51|395.71|395.56|395.86|395.71|395.61|395.41|875
1740446700000|2025-02-25 01:25:00|395.66|395.51|395.86|395.66|395.91|395.76|395.61|395.46|464
1740447000000|2025-02-25 01:30:00|395.91|395.71|395.66|395.51|396.01|395.86|395.66|395.46|1121
1740447300000|2025-02-25 01:35:00|395.76|395.46|395.81|395.66|395.96|395.76|395.71|395.46|336
1740447600000|2025-02-25 01:40:00|395.86|395.71|396.01|395.81|396.01|395.86|395.86|395.66|311
1740447900000|2025-02-25 01:45:00|396.06|395.86|396.36|396.21|396.46|396.31|396.06|395.86|488
1740448200000|2025-02-25 01:50:00|396.41|396.16|396.86|396.66|396.86|396.71|396.41|396.16|596
1740448500000|2025-02-25 01:55:00|396.81|396.71|396.51|396.31|397.01|396.86|396.46|396.31|345
1740448800000|2025-02-25 02:00:00|396.46|396.36|396.81|396.61|396.81|396.66|396.46|396.36|335
1740449100000|2025-02-25 02:05:00|396.76|396.56|396.36|396.21|396.76|396.56|396.36|396.16|441
1740449400000|2025-02-25 02:10:00|396.31|396.16|396.11|395.96|396.31|396.21|396.11|395.96|277
1740449700000|2025-02-25 02:15:00|396.16|395.91|396.54|396.34|396.54|396.39|396.16|395.91|790
1740450000000|2025-02-25 02:20:00|396.49|396.39|396.19|396.04|396.54|396.39|396.14|395.99|664
1740450300000|2025-02-25 02:25:00|396.24|396.09|396.24|396.04|396.29|396.14|396.14|395.94|267
1740450600000|2025-02-25 02:30:00|396.19|396.09|396.39|396.19|396.44|396.29|396.19|396.04|580
1740450900000|2025-02-25 02:35:00|396.34|396.24|396.49|396.34|396.49|396.34|396.34|396.24|236
1740451200000|2025-02-25 02:40:00|396.54|396.39|396.44|396.29|396.54|396.39|396.24|396.04|1009
1740451500000|2025-02-25 02:45:00|396.49|396.24|396.39|396.24|396.54|396.39|396.39|396.19|559
1740451800000|2025-02-25 02:50:00|396.34|396.19|396.24|396.04|396.39|396.24|396.14|395.99|389
1740452100000|2025-02-25 02:55:00|396.19|395.99|396.14|395.99|396.24|396.09|396.09|395.94|316
1740452400000|2025-02-25 03:00:00|396.09|395.94|396.19|396.04|396.24|396.09|395.99|395.84|1168
1740452700000|2025-02-25 03:05:00|396.24|395.99|396.39|396.19|396.39|396.24|396.14|395.99|595
1740453000000|2025-02-25 03:10:00|396.34|396.24|396.24|396.09|396.39|396.24|396.09|395.89|248
1740453300000|2025-02-25 03:15:00|396.19|396.04|396.04|395.89|396.24|396.09|396.04|395.84|319
1740453600000|2025-02-25 03:20:00|395.99|395.84|396.09|395.94|396.09|395.94|395.94|395.79|284
1740453900000|2025-02-25 03:25:00|396.14|395.89|395.99|395.84|396.14|395.99|395.94|395.74|219
1740454200000|2025-02-25 03:30:00|395.94|395.79|396.09|395.89|396.14|395.99|395.89|395.74|440
1740454500000|2025-02-25 03:35:00|396.04|395.94|396.04|395.84|396.09|395.94|395.99|395.84|232
1740454800000|2025-02-25 03:40:00|395.99|395.89|396.04|395.84|396.04|395.89|395.94|395.74|617
1740455100000|2025-02-25 03:45:00|396.09|395.89|396.19|396.04|396.19|396.04|396.09|395.84|252
1740455400000|2025-02-25 03:50:00|396.14|395.99|396.14|395.99|396.24|396.09|396.04|395.89|1018
1740455700000|2025-02-25 03:55:00|396.19|396.04|396.04|395.89|396.24|396.04|395.99|395.84|522
1740456000000|2025-02-25 04:00:00|395.99|395.84|395.99|395.84|396.04|395.89|395.84|395.69|297
1740456300000|2025-02-25 04:05:00|396.04|395.89|396.04|395.84|396.04|395.89|395.99|395.84|345
1740456600000|2025-02-25 04:10:00|395.99|395.79|395.99|395.79|396.04|395.89|395.94|395.79|194
1740456900000|2025-02-25 04:15:00|396.04|395.84|396.09|395.94|396.09|395.94|396.04|395.79|162
1740457200000|2025-02-25 04:20:00|396.14|395.99|396.24|396.09|396.29|396.09|396.09|395.99|283
1740457500000|2025-02-25 04:25:00|396.19|396.04|396.14|395.99|396.19|396.04|396.09|395.89|180
1740457800000|2025-02-25 04:30:00|396.09|395.94|396.09|395.94|396.14|395.99|396.09|395.94|233
1740458100000|2025-02-25 04:35:00|396.14|395.89|396.14|395.99|396.14|395.99|396.14|395.89|135
1740458400000|2025-02-25 04:40:00|396.09|395.94|396.34|396.19|396.39|396.24|396.09|395.94|276
1740458700000|2025-02-25 04:45:00|396.29|396.14|396.39|396.19|396.39|396.24|396.29|396.14|238
1740459000000|2025-02-25 04:50:00|396.34|396.24|396.19|396.04|396.34|396.24|396.14|395.99|233
1740459300000|2025-02-25 04:55:00|396.14|395.99|396.19|396.04|396.19|396.04|396.14|395.99|372
1740459600000|2025-02-25 05:00:00|396.29|396.14|396.29|396.14|396.44|396.29|396.14|395.99|354
1740459900000|2025-02-25 05:05:00|396.34|396.09|396.29|396.14|396.34|396.19|396.14|395.94|289
1740460200000|2025-02-25 05:10:00|396.34|396.19|396.34|396.19|396.39|396.24|396.29|396.14|271
1740460500000|2025-02-25 05:15:00|396.39|396.24|396.29|396.09|396.44|396.29|396.24|396.04|451
1740460800000|2025-02-25 05:20:00|396.24|396.14|396.09|395.94|396.29|396.14|395.89|395.69|558
1740461100000|2025-02-25 05:25:00|396.04|395.89|396.04|395.89|396.19|396.04|396.04|395.84|322
1740461400000|2025-02-25 05:30:00|396.09|395.94|396.14|395.99|396.14|395.99|395.99|395.79|217
1740461700000|2025-02-25 05:35:00|396.09|395.94|396.29|396.09|396.29|396.09|396.09|395.94|2299
1740462000000|2025-02-25 05:40:00|396.24|396.04|396.09|395.94|396.29|396.09|396.04|395.89|811
1740462300000|2025-02-25 05:45:00|396.14|395.99|396.24|396.09|396.34|396.19|396.14|395.94|410
1740462600000|2025-02-25 05:50:00|396.29|396.04|396.34|396.14|396.34|396.19|396.29|396.04|244
1740462900000|2025-02-25 05:55:00|396.29|396.19|396.34|396.19|396.39|396.24|396.29|396.14|435
1740463200000|2025-02-25 06:00:00|396.39|396.24|396.39|396.24|396.39|396.24|396.29|396.14|195
1740463500000|2025-02-25 06:05:00|396.44|396.29|396.54|396.39|396.59|396.44|396.44|396.29|255
1740463800000|2025-02-25 06:10:00|396.59|396.34|396.54|396.39|396.59|396.39|396.44|396.29|198
1740464100000|2025-02-25 06:15:00|396.59|396.44|396.59|396.44|396.74|396.54|396.54|396.39|273
1740464400000|2025-02-25 06:20:00|396.64|396.49|396.54|396.39|396.69|396.49|396.54|396.34|226
1740464700000|2025-02-25 06:25:00|396.49|396.34|396.49|396.34|396.54|396.39|396.44|396.29|147
1740465000000|2025-02-25 06:30:00|396.44|396.29|396.29|396.14|396.49|396.34|396.29|396.14|274
1740465300000|2025-02-25 06:35:00|396.24|396.09|396.39|396.19|396.39|396.24|396.24|396.09|262
1740465600000|2025-02-25 06:40:00|396.34|396.24|396.34|396.19|396.39|396.24|396.34|396.19|2823
1740465900000|2025-02-25 06:45:00|396.39|396.24|396.54|396.39|396.54|396.39|396.34|396.24|273
1740466200000|2025-02-25 06:50:00|396.59|396.44|396.54|396.39|396.64|396.49|396.49|396.34|171
1740466500000|2025-02-25 06:55:00|396.59|396.44|396.44|396.29|396.64|396.49|396.44|396.29|426
1740466800000|2025-02-25 07:00:00|396.49|396.34|396.04|395.84|396.49|396.34|395.94|395.79|443
1740467100000|2025-02-25 07:05:00|396.09|395.94|396.24|396.09|396.24|396.09|395.94|395.79|324
1740467400000|2025-02-25 07:10:00|396.29|396.14|396.29|396.14|396.29|396.14|396.24|396.09|135
1740467700000|2025-02-25 07:15:00|396.34|396.19|396.39|396.24|396.44|396.29|396.34|396.14|243
1740468000000|2025-02-25 07:20:00|396.34|396.19|396.34|396.14|396.34|396.24|396.29|396.14|200
1740468300000|2025-02-25 07:25:00|396.29|396.19|396.09|395.94|396.34|396.19|396.09|395.89|229
1740468600000|2025-02-25 07:30:00|396.04|395.89|396.14|395.99|396.24|396.09|396.04|395.89|273
1740468900000|2025-02-25 07:35:00|396.19|396.04|396.29|396.14|396.29|396.14|396.14|395.99|2416
1740469200000|2025-02-25 07:40:00|396.34|396.19|396.39|396.19|396.49|396.34|396.29|396.14|250
1740469500000|2025-02-25 07:45:00|396.34|396.24|396.19|396.04|396.39|396.24|396.19|395.99|282
1740469800000|2025-02-25 07:50:00|396.24|395.99|396.29|396.14|396.29|396.14|396.14|395.99|411
1740470100000|2025-02-25 07:55:00|396.24|396.09|396.04|395.89|396.24|396.09|395.99|395.84|324
1740470400000|2025-02-25 08:00:00|395.99|395.84|396.14|395.99|396.24|396.09|395.94|395.79|346
1740470700000|2025-02-25 08:05:00|396.09|395.94|396.24|396.09|396.29|396.14|396.04|395.89|313
1740471000000|2025-02-25 08:10:00|396.19|396.04|396.39|396.19|396.39|396.24|396.19|396.04|297
1740471300000|2025-02-25 08:15:00|396.34|396.14|396.24|396.09|396.39|396.24|396.24|396.09|297
1740471600000|2025-02-25 08:20:00|396.19|396.04|395.79|395.59|396.24|396.09|395.69|395.54|378
1740471900000|2025-02-25 08:25:00|395.74|395.54|395.74|395.59|395.89|395.69|395.69|395.54|303
1740472200000|2025-02-25 08:30:00|395.69|395.54|395.59|395.44|395.79|395.64|395.59|395.39|295
1740472500000|2025-02-25 08:35:00|395.64|395.39|395.94|395.74|395.99|395.84|395.64|395.39|184
1740472800000|2025-02-25 08:40:00|395.89|395.79|395.89|395.69|395.99|395.84|395.89|395.69|255
1740473100000|2025-02-25 08:45:00|395.84|395.74|395.79|395.59|395.89|395.74|395.74|395.59|780
1740473400000|2025-02-25 08:50:00|395.74|395.64|395.64|395.49|395.74|395.64|395.64|395.49|385
1740473700000|2025-02-25 08:55:00|395.59|395.44|395.49|395.34|395.59|395.44|395.39|395.24|3735
1740474000000|2025-02-25 09:00:00|395.44|395.29|394.94|394.74|395.49|395.34|394.94|394.74|3321
1740474300000|2025-02-25 09:05:00|394.99|394.79|395.29|395.14|395.39|395.24|394.99|394.79|526
1740474600000|2025-02-25 09:10:00|395.34|395.09|395.34|395.14|395.34|395.14|395.19|394.99|174
1740474900000|2025-02-25 09:15:00|395.29|395.09|394.89|394.64|395.34|395.09|394.79|394.59|491
1740475200000|2025-02-25 09:20:00|395.14|394.54|395.04|394.44|395.14|394.54|395.04|394.44|0
1740475500000|2025-02-25 09:25:00|394.94|394.34|394.94|394.34|395.04|394.44|394.94|394.34|33
1740475800000|2025-02-25 09:30:00|395.04|394.44|395.14|394.54|395.14|394.54|394.84|394.24|0
1740476100000|2025-02-25 09:35:00|395.04|394.44|394.94|394.34|395.14|394.54|394.94|394.34|0
1740476400000|2025-02-25 09:40:00|394.84|394.24|394.74|394.14|394.84|394.24|394.74|394.14|0
1740476700000|2025-02-25 09:45:00|394.64|394.04|394.64|394.04|394.74|394.14|394.54|393.94|0
1740477000000|2025-02-25 09:50:00|394.54|393.94|394.64|394.44|395.24|394.49|394.34|393.89|139
1740477300000|2025-02-25 09:55:00|394.69|394.49|394.64|394.44|394.69|394.54|394.59|394.44|41
1740477600000|2025-02-25 10:00:00|394.59|394.49|394.74|394.59|394.74|394.59|394.59|394.44|219
1740477900000|2025-02-25 10:05:00|394.79|394.64|394.79|394.64|394.84|394.64|394.74|394.59|44
1740478200000|2025-02-25 10:10:00|394.84|394.69|394.94|394.74|394.99|394.79|394.79|394.64|319
1740478500000|2025-02-25 10:15:00|394.99|394.79|395.09|394.94|395.09|394.94|394.94|394.74|15
1740478800000|2025-02-25 10:20:00|395.04|394.89|395.04|394.89|395.04|394.89|394.99|394.84|28
1740479100000|2025-02-25 10:25:00|394.99|394.84|395.04|394.89|395.04|394.89|394.99|394.79|173
1740479400000|2025-02-25 10:30:00|394.99|394.84|394.94|394.79|395.09|394.89|394.84|394.69|59
1740479700000|2025-02-25 10:35:00|394.99|394.84|394.94|394.79|394.99|394.84|394.94|394.79|20
1740480000000|2025-02-25 10:40:00|394.99|394.84|394.99|394.84|395.09|394.89|394.94|394.79|41
1740480300000|2025-02-25 10:45:00|395.04|394.89|394.89|394.74|395.04|394.89|394.89|394.74|1
1740480600000|2025-02-25 10:50:00|394.94|394.79|394.79|394.64|394.94|394.79|394.74|394.54|27
1740480900000|2025-02-25 10:55:00|394.74|394.59|394.69|394.54|394.74|394.64|394.64|394.44|6
1740481200000|2025-02-25 11:00:00|394.74|394.59|394.84|394.64|394.89|394.69|394.64|394.44|16
1740481500000|2025-02-25 11:05:00|394.79|394.59|394.84|394.69|394.89|394.69|394.74|394.54|25
1740481800000|2025-02-25 11:10:00|394.79|394.64|394.89|394.69|394.94|394.79|394.79|394.59|22
1740482100000|2025-02-25 11:15:00|394.94|394.74|394.84|394.69|394.94|394.74|394.84|394.64|13
1740482400000|2025-02-25 11:20:00|394.89|394.64|394.84|394.69|394.89|394.69|394.74|394.59|7
1740482700000|2025-02-25 11:25:00|394.89|394.74|394.94|394.74|394.94|394.74|394.84|394.69|1
1740483000000|2025-02-25 11:30:00|394.89|394.79|394.99|394.84|394.99|394.84|394.89|394.74|8
1740483300000|2025-02-25 11:35:00|395.04|394.89|395.04|394.89|395.04|394.89|394.99|394.79|6
1740483600000|2025-02-25 11:40:00|394.99|394.84|395.19|394.99|395.19|395.04|394.99|394.79|10
1740483900000|2025-02-25 11:45:00|395.14|394.94|395.19|394.99|395.19|394.99|395.09|394.94|0
1740484200000|2025-02-25 11:50:00|395.14|395.04|395.24|395.04|395.24|395.04|395.14|394.99|3
1740484500000|2025-02-25 11:55:00|395.19|395.09|395.24|395.04|395.24|395.09|395.14|394.99|0
1740484800000|2025-02-25 12:00:00|395.19|394.99|395.19|394.99|395.24|395.04|395.14|394.99|5
1740485100000|2025-02-25 12:05:00|395.14|394.94|395.09|394.89|395.19|394.94|395.04|394.84|30
1740485400000|2025-02-25 12:10:00|395.04|394.94|395.09|394.94|395.09|394.94|394.99|394.84|0
1740485700000|2025-02-25 12:15:00|395.14|394.89|395.14|394.99|395.24|395.04|395.09|394.89|30
1740486000000|2025-02-25 12:20:00|395.09|394.94|395.04|394.84|395.19|394.99|394.99|394.84|4
1740486300000|2025-02-25 12:25:00|395.09|394.89|395.14|394.94|395.19|394.99|395.04|394.84|35
1740486600000|2025-02-25 12:30:00|395.09|394.89|394.89|394.74|395.14|394.89|394.84|394.64|29
1740486900000|2025-02-25 12:35:00|394.94|394.69|394.94|394.79|394.99|394.84|394.89|394.69|10
1740487200000|2025-02-25 12:40:00|394.99|394.74|394.84|394.64|394.99|394.79|394.84|394.64|8
1740487500000|2025-02-25 12:45:00|394.89|394.69|394.94|394.74|395.09|394.89|394.79|394.64|73
1740487800000|2025-02-25 12:50:00|394.99|394.79|394.99|394.79|395.04|394.89|394.89|394.74|22
1740488100000|2025-02-25 12:55:00|395.04|394.84|395.14|394.94|395.14|394.94|394.99|394.84|9
1740488400000|2025-02-25 13:00:00|395.09|394.99|395.24|395.09|395.29|395.14|395.09|394.94|29
1740488700000|2025-02-25 13:05:00|395.29|395.14|395.24|395.04|395.29|395.14|395.19|395.04|2
1740489000000|2025-02-25 13:10:00|395.19|395.09|395.34|395.14|395.39|395.19|395.14|394.99|12
1740489300000|2025-02-25 13:15:00|395.29|395.09|395.34|395.19|395.34|395.19|395.24|395.09|20
1740489600000|2025-02-25 13:20:00|395.39|395.24|395.64|395.44|395.64|395.49|395.39|395.24|312
1740489900000|2025-02-25 13:25:00|395.59|395.39|395.69|395.54|395.69|395.54|395.54|395.39|24
1740490200000|2025-02-25 13:30:00|395.64|395.49|395.69|395.54|395.69|395.54|395.64|395.49|20
1740490500000|2025-02-25 13:35:00|395.64|395.49|395.44|395.29|395.69|395.54|395.44|395.24|65
1740490800000|2025-02-25 13:40:00|395.39|395.24|395.34|395.14|395.49|395.34|395.34|395.14|119
1740491100000|2025-02-25 13:45:00|395.29|395.19|395.29|395.14|395.39|395.19|395.29|395.14|12
1740491400000|2025-02-25 13:50:00|395.34|395.19|395.24|395.09|395.34|395.19|395.19|395.04|63
1740491700000|2025-02-25 13:55:00|395.29|395.14|395.29|395.09|395.29|395.14|395.14|394.99|48
1740492000000|2025-02-25 14:00:00|395.24|395.04|395.39|395.24|395.49|395.34|395.19|395.04|80
1740492300000|2025-02-25 14:05:00|395.44|395.29|395.69|395.49|395.69|395.49|395.44|395.24|51
1740492600000|2025-02-25 14:10:00|395.64|395.44|395.54|395.39|395.64|395.49|395.54|395.34|44
1740492900000|2025-02-25 14:15:00|395.59|395.44|395.29|395.09|395.59|395.44|395.24|395.09|19
1740493200000|2025-02-25 14:20:00|395.34|395.14|395.24|395.09|395.34|395.19|395.24|395.09|39
1740493500000|2025-02-25 14:25:00|395.19|395.04|394.89|394.69|395.24|395.09|394.79|394.64|54
1740493800000|2025-02-25 14:30:00|394.84|394.74|394.64|394.44|394.94|394.74|394.14|393.99|118
1740494100000|2025-02-25 14:35:00|394.69|394.39|394.84|394.64|394.89|394.64|394.44|394.24|22
1740494400000|2025-02-25 14:40:00|394.79|394.59|393.79|393.59|394.79|394.59|393.79|393.59|42
1740494700000|2025-02-25 14:45:00|393.74|393.64|393.24|393.04|394.09|393.89|393.19|392.94|127
1740495000000|2025-02-25 14:50:00|393.19|392.99|392.29|392.09|393.19|393.04|391.84|391.64|183
1740495300000|2025-02-25 14:55:00|392.34|392.04|392.04|391.74|392.89|392.69|391.89|391.69|144
1740495600000|2025-02-25 15:00:00|391.99|391.79|392.14|391.94|392.39|392.24|391.69|391.54|161
1740495900000|2025-02-25 15:05:00|392.19|391.99|392.24|392.04|392.39|392.19|391.89|391.69|46
1740496200000|2025-02-25 15:10:00|392.29|392.09|391.59|391.44|392.39|392.24|391.59|391.39|24
1740496500000|2025-02-25 15:15:00|391.64|391.39|390.89|390.74|391.74|391.54|390.89|390.69|42
1740496800000|2025-02-25 15:20:00|390.94|390.69|391.19|390.99|391.49|391.29|390.89|390.69|48
1740497100000|2025-02-25 15:25:00|391.14|390.94|391.04|390.84|391.54|391.34|390.99|390.79|13
1740497400000|2025-02-25 15:30:00|391.09|390.89|390.49|390.29|391.14|390.99|390.44|390.24|190
1740497700000|2025-02-25 15:35:00|390.54|390.34|391.24|391.09|391.29|391.09|390.49|390.29|77
1740498000000|2025-02-25 15:40:00|391.34|391.04|391.04|390.89|391.59|391.39|390.89|390.69|58
1740498300000|2025-02-25 15:45:00|391.09|390.94|391.04|390.84|391.24|390.99|390.74|390.54|15
1740498600000|2025-02-25 15:50:00|390.99|390.79|391.59|391.39|391.64|391.44|390.94|390.79|50
1740498900000|2025-02-25 15:55:00|391.54|391.34|391.34|391.14|391.64|391.44|391.24|391.09|9
1740499200000|2025-02-25 16:00:00|391.39|391.19|391.14|390.99|391.44|391.24|391.04|390.84|26
1740499500000|2025-02-25 16:05:00|391.19|390.94|391.44|391.24|391.54|391.34|391.04|390.84|20
1740499800000|2025-02-25 16:10:00|391.49|391.29|391.59|391.39|391.64|391.44|391.39|391.24|5
1740500100000|2025-02-25 16:15:00|391.64|391.44|391.44|391.24|391.74|391.49|391.29|391.14|19
1740500400000|2025-02-25 16:20:00|391.49|391.29|391.24|391.04|391.54|391.34|391.09|390.94|14
1740500700000|2025-02-25 16:25:00|391.29|391.09|390.69|390.49|391.29|391.09|390.69|390.49|226
1740501000000|2025-02-25 16:30:00|390.74|390.54|391.04|390.84|391.04|390.84|390.59|390.39|8
1740501300000|2025-02-25 16:35:00|390.99|390.79|391.19|391.04|391.24|391.04|390.79|390.59|40
1740501600000|2025-02-25 16:40:00|391.24|390.99|391.24|391.04|391.29|391.09|390.99|390.84|24
1740501900000|2025-02-25 16:45:00|391.29|391.09|391.64|391.44|391.69|391.49|391.24|391.04|9
1740502200000|2025-02-25 16:50:00|391.59|391.39|391.89|391.64|391.89|391.64|391.44|391.24|25
1740502500000|2025-02-25 16:55:00|391.84|391.69|392.19|391.99|392.44|392.24|391.84|391.64|40
1740502800000|2025-02-25 17:00:00|392.14|391.94|391.89|391.69|392.14|391.94|391.84|391.69|8
1740503100000|2025-02-25 17:05:00|391.94|391.74|391.94|391.74|391.94|391.74|391.79|391.59|2
1740503400000|2025-02-25 17:10:00|391.99|391.79|391.99|391.79|392.14|391.94|391.94|391.74|3
1740503700000|2025-02-25 17:15:00|391.94|391.74|391.89|391.74|391.94|391.74|391.84|391.64|4
1740504000000|2025-02-25 17:20:00|391.84|391.69|391.94|391.74|391.94|391.74|391.69|391.49|8
1740504300000|2025-02-25 17:25:00|391.89|391.69|391.94|391.74|391.99|391.79|391.79|391.64|21
1740504600000|2025-02-25 17:30:00|391.89|391.69|392.09|391.89|392.14|391.94|391.89|391.69|4
1740504900000|2025-02-25 17:35:00|392.14|391.94|392.19|391.99|392.24|392.04|392.09|391.89|8
1740505200000|2025-02-25 17:40:00|392.14|392.04|392.34|392.14|392.39|392.19|392.14|391.99|7
1740505500000|2025-02-25 17:45:00|392.39|392.09|392.39|392.19|392.39|392.19|392.24|392.09|1
1740505800000|2025-02-25 17:50:00|392.44|392.24|392.49|392.29|392.49|392.34|392.44|392.24|3
1740506100000|2025-02-25 17:55:00|392.54|392.34|392.74|392.54|392.74|392.54|392.49|392.29|5
1740506400000|2025-02-25 18:00:00|392.79|392.59|392.99|392.84|392.99|392.84|392.74|392.54|20
1740506700000|2025-02-25 18:05:00|393.04|392.89|393.14|392.94|393.29|393.14|393.04|392.89|65
1740507000000|2025-02-25 18:10:00|393.09|392.99|392.94|392.74|393.14|392.99|392.89|392.74|8
1740507300000|2025-02-25 18:15:00|392.89|392.69|392.99|392.79|393.04|392.84|392.84|392.69|577
1740507600000|2025-02-25 18:20:00|393.04|392.84|393.04|392.89|393.14|392.94|392.99|392.79|161
1740507900000|2025-02-25 18:25:00|393.09|392.84|392.69|392.44|393.09|392.89|392.64|392.44|18
1740508200000|2025-02-25 18:30:00|392.64|392.49|392.79|392.59|392.89|392.69|392.64|392.44|3
1740508500000|2025-02-25 18:35:00|392.84|392.64|393.34|393.14|393.39|393.14|392.79|392.64|9
1740508800000|2025-02-25 18:40:00|393.39|393.19|393.59|393.39|393.69|393.49|393.34|393.19|19
1740509100000|2025-02-25 18:45:00|393.64|393.44|393.59|393.39|393.69|393.49|393.49|393.29|9
1740509400000|2025-02-25 18:50:00|393.64|393.44|393.49|393.29|393.64|393.49|393.34|393.14|21
1740509700000|2025-02-25 18:55:00|393.44|393.24|393.34|393.19|393.49|393.29|393.34|393.14|8
1740510000000|2025-02-25 19:00:00|393.39|393.14|393.24|393.09|393.44|393.24|393.14|392.99|54
1740510300000|2025-02-25 19:05:00|393.19|393.04|393.29|393.14|393.34|393.14|393.19|392.99|4
1740510600000|2025-02-25 19:10:00|393.24|393.09|393.04|392.84|393.29|393.14|392.99|392.84|39
1740510900000|2025-02-25 19:15:00|392.99|392.79|393.14|392.99|393.19|392.99|392.79|392.64|15
1740511200000|2025-02-25 19:20:00|393.09|392.94|392.99|392.84|393.14|392.94|392.94|392.74|10
1740511500000|2025-02-25 19:25:00|393.04|392.89|392.89|392.74|393.04|392.89|392.89|392.69|1
1740511800000|2025-02-25 19:30:00|392.94|392.69|393.09|392.89|393.09|392.89|392.94|392.69|1
1740512100000|2025-02-25 19:35:00|393.04|392.94|392.94|392.79|393.04|392.94|392.94|392.79|75
1740512400000|2025-02-25 19:40:00|393.24|393.04|393.44|393.24|393.54|393.34|393.24|393.04|2
1740512700000|2025-02-25 19:45:00|393.39|393.19|393.39|393.19|393.49|393.29|393.14|392.94|7
1740513000000|2025-02-25 19:50:00|393.34|393.14|393.44|393.24|393.49|393.29|393.29|393.09|14
1740513300000|2025-02-25 19:55:00|393.49|393.29|393.39|393.19|393.54|393.34|393.34|393.19|2
1740513600000|2025-02-25 20:00:00|393.34|393.14|393.39|393.19|393.49|393.29|393.24|393.04|3
1740513900000|2025-02-25 20:05:00|393.44|393.24|393.34|393.14|393.49|393.29|393.34|393.09|2
1740514200000|2025-02-25 20:10:00|393.29|393.09|393.39|393.14|393.44|393.24|393.24|393.04|1
1740514500000|2025-02-25 20:15:00|393.34|393.19|393.54|393.34|393.54|393.39|393.34|393.14|3
1740514800000|2025-02-25 20:20:00|393.59|393.39|393.84|393.64|393.89|393.69|393.54|393.34|9
1740515100000|2025-02-25 20:25:00|393.79|393.69|393.64|393.44|393.89|393.69|393.59|393.39|4
1740515400000|2025-02-25 20:30:00|393.69|393.49|393.59|393.39|393.69|393.49|393.54|393.29|7
1740515700000|2025-02-25 20:35:00|393.54|393.29|393.29|393.09|393.64|393.44|393.24|393.04|18
1740516000000|2025-02-25 20:40:00|393.24|393.14|393.49|393.29|393.59|393.39|393.24|393.09|54
1740516300000|2025-02-25 20:45:00|393.44|393.34|393.39|393.14|393.49|393.34|393.19|392.94|10
1740516600000|2025-02-25 20:50:00|393.34|393.19|392.84|392.59|393.39|393.19|392.79|392.54|194
1740516900000|2025-02-25 20:55:00|392.79|392.54|393.09|392.79|393.29|392.99|392.64|392.44|255
1740517200000|2025-02-25 21:00:00|393.14|392.94|393.09|392.89|393.14|392.94|393.09|392.74|2
1740517500000|2025-02-25 21:05:00|393.14|392.94|392.84|392.64|393.14|392.94|392.69|392.49|28
1740517800000|2025-02-25 21:10:00|392.89|392.69|393.14|392.54|393.14|392.69|392.89|392.54|3
1740518100000|2025-02-25 21:15:00|393.24|392.64|393.24|392.64|393.24|392.64|393.14|392.54|0
1740518400000|2025-02-25 21:20:00|393.14|392.54|393.24|392.64|393.24|392.64|393.14|392.54|0
1740518700000|2025-02-25 21:25:00|393.34|392.74|393.24|392.64|393.34|392.74|393.24|392.64|0
1740519300000|2025-02-25 21:35:00|393.14|392.54|393.14|392.54|393.14|392.54|393.14|392.54|0
1740519600000|2025-02-25 21:40:00|393.24|392.64|393.24|392.64|393.24|392.64|393.14|392.54|0
1740519900000|2025-02-25 21:45:00|393.34|392.74|392.94|392.34|393.34|392.74|392.94|392.34|0
1740520200000|2025-02-25 21:50:00|393.04|392.44|392.94|392.34|393.04|392.44|392.94|392.34|0
1740520500000|2025-02-25 21:55:00|392.84|392.24|392.94|392.34|393.04|392.44|392.84|392.24|0
1740522000000|2025-02-25 22:20:00|393.04|392.44|392.94|392.34|393.04|392.44|392.94|392.34|0
1740522300000|2025-02-25 22:25:00|393.04|392.44|392.94|392.34|393.04|392.44|392.94|392.34|0
1740522600000|2025-02-25 22:30:00|393.04|392.44|393.04|392.44|393.04|392.44|393.04|392.44|0
1740522900000|2025-02-25 22:35:00|392.94|392.34|392.94|392.34|392.94|392.34|392.94|392.34|0
1740523800000|2025-02-25 22:50:00|393.04|392.44|393.04|392.44|393.04|392.44|392.94|392.34|0
1740524100000|2025-02-25 22:55:00|393.14|392.54|393.14|392.54|393.14|392.54|393.04|392.44|0
1740524400000|2025-02-25 23:00:00|393.24|392.64|393.34|392.74|393.44|392.84|393.14|392.54|0
1740524700000|2025-02-25 23:05:00|393.24|392.64|393.24|392.64|393.34|392.74|393.24|392.64|0
1740525600000|2025-02-25 23:20:00|393.34|392.74|393.24|392.64|393.34|392.74|393.14|392.54|0
1740525900000|2025-02-25 23:25:00|393.14|392.54|393.24|392.64|393.24|392.64|393.14|392.54|0
1740526200000|2025-02-25 23:30:00|393.14|392.54|393.24|392.64|393.34|392.74|393.14|392.54|0
1740526500000|2025-02-25 23:35:00|393.34|392.74|393.24|392.64|393.34|392.74|393.14|392.54|0
1740527100000|2025-02-25 23:45:00|393.14|392.54|393.14|392.54|393.24|392.64|393.14|392.54|0
1740527400000|2025-02-25 23:50:00|393.24|392.64|393.24|392.64|393.24|392.64|393.24|392.64|0
1740527700000|2025-02-25 23:55:00|393.34|392.74|393.24|392.64|393.34|392.74|393.24|392.64|0
1740528000000|2025-02-26 00:00:00|393.34|392.74|393.34|392.74|393.34|392.74|393.24|392.64|0
1740528300000|2025-02-26 00:05:00|393.24|392.64|393.24|392.64|393.34|392.74|393.24|392.64|0
1740528600000|2025-02-26 00:10:00|393.14|392.54|393.14|392.54|393.24|392.64|393.14|392.54|0
1740528900000|2025-02-26 00:15:00|393.24|392.64|393.24|392.64|393.24|392.64|393.14|392.54|0
1740529200000|2025-02-26 00:20:00|393.34|392.74|393.34|392.74|393.34|392.74|393.34|392.74|0
1740529500000|2025-02-26 00:25:00|393.24|392.64|393.34|392.74|393.34|392.74|393.24|392.64|0
1740529800000|2025-02-26 00:30:00|392.94|391.94|391.99|391.84|393.39|392.99|391.99|391.84|6226
1740530100000|2025-02-26 00:35:00|391.94|391.79|391.54|391.29|392.09|391.94|391.14|390.94|289
1740530400000|2025-02-26 00:40:00|391.49|391.19|391.34|391.09|391.69|391.49|391.24|391.04|138
1740530700000|2025-02-26 00:45:00|391.29|391.14|391.09|390.89|391.74|391.54|390.94|390.79|212
1740531000000|2025-02-26 00:50:00|391.04|390.84|391.89|391.69|391.99|391.79|391.04|390.84|431
1740531300000|2025-02-26 00:55:00|391.79|391.64|391.34|391.14|392.04|391.84|391.34|391.14|110
1740531600000|2025-02-26 01:00:00|391.29|391.09|390.89|390.64|391.79|391.64|390.59|390.39|1097
1740531900000|2025-02-26 01:05:00|390.84|390.69|391.14|390.94|391.44|391.24|390.84|390.64|283
1740532200000|2025-02-26 01:10:00|391.09|390.99|391.34|391.14|391.39|391.19|390.79|390.59|1623
1740532500000|2025-02-26 01:15:00|391.44|391.19|391.54|391.34|391.74|391.49|391.24|391.04|1777
1740532800000|2025-02-26 01:20:00|391.59|391.39|391.74|391.54|391.79|391.64|391.39|391.19|178
1740533100000|2025-02-26 01:25:00|391.69|391.59|392.34|392.14|392.34|392.19|391.69|391.59|281
1740533400000|2025-02-26 01:30:00|392.44|392.19|392.59|392.44|392.64|392.49|392.39|392.19|227
1740533700000|2025-02-26 01:35:00|392.64|392.49|392.39|392.24|392.69|392.54|392.19|392.04|147
1740534000000|2025-02-26 01:40:00|392.34|392.19|392.09|391.89|392.39|392.19|391.89|391.74|160
1740534300000|2025-02-26 01:45:00|392.04|391.84|392.29|392.14|392.29|392.14|391.99|391.84|92
1740534600000|2025-02-26 01:50:00|392.24|392.09|392.49|392.29|392.49|392.29|392.09|391.89|91
1740534900000|2025-02-26 01:55:00|392.54|392.34|392.59|392.39|392.74|392.59|392.54|392.34|91
1740535200000|2025-02-26 02:00:00|392.64|392.44|392.54|392.34|392.64|392.44|392.34|392.14|119
1740535500000|2025-02-26 02:05:00|392.59|392.39|392.74|392.59|392.84|392.69|392.54|392.39|238
1740535800000|2025-02-26 02:10:00|392.79|392.64|392.79|392.64|392.99|392.79|392.74|392.54|220
1740536100000|2025-02-26 02:15:00|392.84|392.69|392.79|392.64|392.94|392.79|392.69|392.54|115
1740536400000|2025-02-26 02:20:00|392.84|392.69|393.04|392.84|393.04|392.84|392.74|392.59|1156
1740536700000|2025-02-26 02:25:00|393.09|392.89|393.24|393.09|393.24|393.09|393.09|392.89|99
1740537000000|2025-02-26 02:30:00|393.29|393.14|393.49|393.34|393.49|393.34|393.19|393.04|313
1740537300000|2025-02-26 02:35:00|393.44|393.29|393.14|392.99|393.49|393.34|393.14|392.99|233
1740537600000|2025-02-26 02:40:00|393.09|392.94|393.49|393.34|393.49|393.34|393.09|392.94|109
1740537900000|2025-02-26 02:45:00|393.44|393.29|393.89|393.74|393.89|393.74|393.39|393.24|369
1740538200000|2025-02-26 02:50:00|393.94|393.84|393.84|393.69|394.04|393.89|393.84|393.69|226
1740538500000|2025-02-26 02:55:00|393.89|393.64|393.74|393.59|394.09|393.94|393.74|393.54|152
1740538800000|2025-02-26 03:00:00|393.79|393.64|393.84|393.69|393.89|393.74|393.69|393.49|113
1740539100000|2025-02-26 03:05:00|393.89|393.74|393.49|393.34|393.89|393.74|393.49|393.34|162
1740539400000|2025-02-26 03:10:00|393.44|393.29|393.44|393.29|393.59|393.44|393.34|393.19|536
1740539700000|2025-02-26 03:15:00|393.49|393.34|393.49|393.34|393.49|393.34|393.44|393.29|2200
1740540000000|2025-02-26 03:20:00|393.44|393.29|393.24|393.09|393.44|393.29|393.24|393.09|3950
1740540300000|2025-02-26 03:25:00|393.19|393.04|393.14|392.99|393.24|393.09|393.14|392.99|118
1740540600000|2025-02-26 03:30:00|393.19|393.04|393.24|393.09|393.24|393.09|393.09|392.89|1302
1740540900000|2025-02-26 03:35:00|393.19|393.04|393.19|393.04|393.34|393.19|393.19|392.99|106
1740541200000|2025-02-26 03:40:00|393.24|393.09|393.24|393.09|393.29|393.14|393.14|392.99|172
1740541500000|2025-02-26 03:45:00|393.19|393.04|393.19|393.04|393.39|393.19|393.14|392.99|1863
1740541800000|2025-02-26 03:50:00|393.24|393.09|393.34|393.19|393.34|393.19|393.19|393.04|155
1740542100000|2025-02-26 03:55:00|393.29|393.14|393.09|392.94|393.29|393.14|393.09|392.94|71
1740542400000|2025-02-26 04:00:00|393.19|393.04|393.24|393.09|393.24|393.09|393.19|393.04|110
1740542700000|2025-02-26 04:05:00|393.19|393.04|393.39|393.24|393.44|393.24|393.19|393.04|75
1740543000000|2025-02-26 04:10:00|393.44|393.29|393.39|393.24|393.44|393.29|393.39|393.24|51
1740543300000|2025-02-26 04:15:00|393.44|393.29|393.49|393.34|393.54|393.39|393.44|393.29|62
1740543600000|2025-02-26 04:20:00|393.54|393.39|393.49|393.34|393.54|393.39|393.49|393.34|129
1740543900000|2025-02-26 04:25:00|393.54|393.39|393.54|393.39|393.54|393.39|393.49|393.34|125
1740544200000|2025-02-26 04:30:00|393.59|393.44|393.59|393.44|393.64|393.49|393.54|393.39|61
1740544500000|2025-02-26 04:35:00|393.64|393.49|393.64|393.49|393.69|393.54|393.59|393.44|160
1740544800000|2025-02-26 04:40:00|393.69|393.59|393.74|393.59|393.74|393.59|393.69|393.54|58
1740545100000|2025-02-26 04:45:00|393.79|393.64|393.79|393.64|393.84|393.64|393.79|393.64|42
1740545400000|2025-02-26 04:50:00|393.84|393.69|393.79|393.64|393.84|393.69|393.79|393.64|190
1740545700000|2025-02-26 04:55:00|393.84|393.69|393.79|393.59|393.84|393.69|393.74|393.59|149
1740546000000|2025-02-26 05:00:00|393.74|393.39|393.19|393.04|393.74|393.54|393.19|393.04|351
1740546300000|2025-02-26 05:05:00|393.14|392.99|392.79|392.64|393.19|393.04|392.79|392.64|156
1740546600000|2025-02-26 05:10:00|392.84|392.69|392.89|392.74|392.89|392.74|392.79|392.64|184
1740546900000|2025-02-26 05:15:00|392.94|392.79|393.19|393.04|393.24|393.09|392.94|392.79|226
1740547200000|2025-02-26 05:20:00|393.24|393.09|393.44|393.24|393.59|393.44|393.19|393.04|120
1740547500000|2025-02-26 05:25:00|393.39|393.29|393.29|393.14|393.39|393.29|393.24|393.09|48
1740547800000|2025-02-26 05:30:00|393.34|393.19|393.24|393.09|393.44|393.29|393.24|393.09|60
1740548100000|2025-02-26 05:35:00|393.29|393.14|393.39|393.24|393.44|393.29|393.29|393.09|114
1740548400000|2025-02-26 05:40:00|393.44|393.29|393.54|393.39|393.59|393.44|393.44|393.29|58
1740548700000|2025-02-26 05:45:00|393.49|393.34|393.54|393.39|393.64|393.44|393.49|393.34|114
1740549000000|2025-02-26 05:50:00|393.59|393.44|393.59|393.44|393.59|393.44|393.59|393.44|36
1740549300000|2025-02-26 05:55:00|393.64|393.49|393.64|393.44|393.74|393.59|393.54|393.39|145
1740549600000|2025-02-26 06:00:00|393.69|393.49|393.59|393.44|393.69|393.54|393.59|393.44|147
1740549900000|2025-02-26 06:05:00|393.54|393.39|393.64|393.49|393.64|393.49|393.54|393.39|81
1740550200000|2025-02-26 06:10:00|393.59|393.44|393.44|393.29|393.64|393.44|393.44|393.29|137
1740550500000|2025-02-26 06:15:00|393.49|393.34|393.39|393.24|393.49|393.34|393.39|393.19|128
1740550800000|2025-02-26 06:20:00|393.34|393.19|393.49|393.34|393.54|393.39|393.34|393.19|78
1740551100000|2025-02-26 06:25:00|393.44|393.29|393.49|393.34|393.54|393.34|393.44|393.29|74
1740551400000|2025-02-26 06:30:00|393.44|393.29|393.29|393.14|393.49|393.34|393.29|393.14|149
1740551700000|2025-02-26 06:35:00|393.24|393.09|393.34|393.14|393.39|393.24|393.24|393.09|110
1740552000000|2025-02-26 06:40:00|393.29|393.09|393.19|393.04|393.29|393.09|393.19|392.99|94
1740552300000|2025-02-26 06:45:00|393.24|393.09|393.34|393.19|393.39|393.19|393.24|393.09|271
1740552600000|2025-02-26 06:50:00|393.29|393.14|393.24|393.09|393.34|393.19|393.19|393.04|2753
1740552900000|2025-02-26 06:55:00|393.29|393.14|393.49|393.29|393.49|393.34|393.29|393.14|55
1740553200000|2025-02-26 07:00:00|393.54|393.34|393.44|393.29|393.54|393.39|393.44|393.29|138
1740553500000|2025-02-26 07:05:00|393.39|393.24|393.34|393.19|393.44|393.24|393.34|393.19|87
1740553800000|2025-02-26 07:10:00|393.29|393.14|393.24|393.09|393.34|393.14|393.24|393.04|157
1740554100000|2025-02-26 07:15:00|393.19|393.04|393.14|392.99|393.24|393.04|393.14|392.99|86
1740554400000|2025-02-26 07:20:00|393.09|392.94|393.14|392.99|393.14|392.99|393.09|392.94|73
1740554700000|2025-02-26 07:25:00|393.09|392.94|393.24|393.04|393.29|393.14|393.09|392.94|519
1740555000000|2025-02-26 07:30:00|393.19|392.99|392.94|392.79|393.24|393.09|392.94|392.79|98
1740555300000|2025-02-26 07:35:00|392.89|392.74|392.99|392.84|393.04|392.84|392.84|392.69|131
1740555600000|2025-02-26 07:40:00|392.94|392.79|393.14|392.99|393.19|393.04|392.94|392.74|96
1740555900000|2025-02-26 07:45:00|393.09|392.94|393.19|393.04|393.19|393.04|393.04|392.89|112
1740556200000|2025-02-26 07:50:00|393.14|392.99|393.14|392.99|393.19|392.99|393.14|392.99|97
1740556500000|2025-02-26 07:55:00|393.19|393.04|393.19|393.04|393.44|393.29|393.14|392.99|299
1740556800000|2025-02-26 08:00:00|393.14|392.99|393.34|393.19|393.39|393.24|393.14|392.99|181
1740557100000|2025-02-26 08:05:00|393.29|393.14|393.44|393.29|393.44|393.29|393.29|393.14|223
1740557400000|2025-02-26 08:10:00|393.39|393.24|393.24|393.09|393.44|393.29|393.24|393.09|1942
1740557700000|2025-02-26 08:15:00|393.19|393.04|393.14|392.99|393.24|393.09|393.09|392.94|210
1740558000000|2025-02-26 08:20:00|393.09|392.94|392.99|392.84|393.09|392.94|392.99|392.84|182
1740558300000|2025-02-26 08:25:00|392.94|392.79|392.94|392.79|392.99|392.84|392.94|392.74|1224
1740558600000|2025-02-26 08:30:00|392.99|392.84|393.04|392.89|393.14|392.94|392.99|392.84|222
1740558900000|2025-02-26 08:35:00|392.99|392.84|393.04|392.89|393.09|392.94|392.99|392.84|205
1740559200000|2025-02-26 08:40:00|393.09|392.94|393.09|392.89|393.14|392.99|393.04|392.89|202
1740559500000|2025-02-26 08:45:00|393.04|392.94|393.14|392.99|393.19|393.04|393.04|392.89|190
1740559800000|2025-02-26 08:50:00|393.19|393.04|393.14|392.99|393.24|393.09|393.14|392.99|230
1740560100000|2025-02-26 08:55:00|393.19|393.04|393.24|393.09|393.34|393.19|393.14|393.04|256
1740560400000|2025-02-26 09:00:00|393.29|393.14|393.39|393.19|393.39|393.24|393.09|392.89|924
1740560700000|2025-02-26 09:05:00|393.34|393.14|393.14|392.99|393.39|393.19|393.09|392.94|341
1740561000000|2025-02-26 09:10:00|393.19|393.04|393.24|393.09|393.29|393.09|393.09|392.94|29
1740561300000|2025-02-26 09:15:00|393.19|393.04|393.24|393.04|393.29|393.14|393.14|392.99|68
1740561600000|2025-02-26 09:20:00|393.44|392.84|393.44|392.84|393.54|392.94|393.44|392.84|0
1740561900000|2025-02-26 09:25:00|393.54|392.94|393.44|392.84|393.54|392.94|393.44|392.84|54
1740562200000|2025-02-26 09:30:00|393.34|392.74|393.44|392.84|393.44|392.84|393.34|392.74|0
1740562500000|2025-02-26 09:35:00|393.34|392.74|393.34|392.74|393.44|392.84|393.34|392.74|0
1740562800000|2025-02-26 09:40:00|393.24|392.64|393.34|392.74|393.34|392.74|393.24|392.64|0
1740563400000|2025-02-26 09:50:00|393.39|393.14|393.34|393.19|393.39|393.19|393.19|393.04|180
1740563700000|2025-02-26 09:55:00|393.29|393.14|393.19|392.99|393.34|393.14|393.19|392.99|47
1740564000000|2025-02-26 10:00:00|393.24|393.04|393.34|393.14|393.34|393.14|393.24|393.04|13
1740564300000|2025-02-26 10:05:00|393.29|393.19|393.44|393.24|393.49|393.29|393.29|393.14|15
1740564600000|2025-02-26 10:10:00|393.39|393.19|393.24|393.09|393.44|393.19|393.24|393.09|8
1740564900000|2025-02-26 10:15:00|393.19|393.04|393.34|393.14|393.34|393.14|393.14|392.94|21
1740565200000|2025-02-26 10:20:00|393.29|393.19|393.34|393.19|393.39|393.19|393.29|393.19|1
1740565500000|2025-02-26 10:25:00|393.39|393.14|393.34|393.14|393.39|393.19|393.29|393.14|10
1740565800000|2025-02-26 10:30:00|393.29|393.19|393.34|393.19|393.39|393.19|393.24|393.09|6
1740566100000|2025-02-26 10:35:00|393.39|393.24|393.39|393.24|393.44|393.24|393.34|393.24|4
1740566400000|2025-02-26 10:40:00|393.34|393.19|393.34|393.14|393.34|393.19|393.24|393.09|5
1740566700000|2025-02-26 10:45:00|393.39|393.19|393.34|393.14|393.39|393.19|393.29|393.14|8
1740567000000|2025-02-26 10:50:00|393.29|393.19|393.34|393.19|393.39|393.24|393.29|393.19|18
1740567600000|2025-02-26 11:00:00|393.39|393.24|393.39|393.24|393.39|393.24|393.39|393.24|5
1740567900000|2025-02-26 11:05:00|393.44|393.29|393.34|393.19|393.44|393.29|393.34|393.19|34
1740568200000|2025-02-26 11:10:00|393.29|393.14|393.34|393.19|393.39|393.24|393.29|393.14|27
1740568500000|2025-02-26 11:15:00|393.39|393.24|393.39|393.19|393.44|393.24|393.39|393.19|13
1740568800000|2025-02-26 11:20:00|393.34|393.24|393.39|393.24|393.44|393.29|393.34|393.19|57
1740569100000|2025-02-26 11:25:00|393.44|393.19|393.39|393.24|393.44|393.29|393.39|393.19|11
1740569400000|2025-02-26 11:30:00|393.44|393.29|393.39|393.24|393.44|393.29|393.39|393.24|12
1740569700000|2025-02-26 11:35:00|393.44|393.29|393.49|393.29|393.49|393.34|393.44|393.24|115
1740570000000|2025-02-26 11:40:00|393.44|393.34|393.49|393.29|393.49|393.34|393.44|393.29|89
1740570300000|2025-02-26 11:45:00|393.44|393.24|393.44|393.29|393.49|393.29|393.39|393.24|90
1740570600000|2025-02-26 11:50:00|393.39|393.24|393.44|393.29|393.49|393.29|393.29|393.14|30
1740570900000|2025-02-26 11:55:00|393.49|393.24|393.49|393.29|393.49|393.29|393.34|393.19|15
1740571200000|2025-02-26 12:00:00|393.54|393.34|393.44|393.24|393.54|393.34|393.39|393.24|20
1740571500000|2025-02-26 12:05:00|393.49|393.29|393.49|393.34|393.54|393.34|393.49|393.24|7
1740571800000|2025-02-26 12:10:00|393.44|393.29|393.49|393.29|393.49|393.34|393.39|393.24|4
1740572100000|2025-02-26 12:15:00|393.44|393.34|393.49|393.34|393.54|393.34|393.44|393.29|5
1740572400000|2025-02-26 12:20:00|393.54|393.39|393.59|393.39|393.59|393.44|393.49|393.39|96
1740572700000|2025-02-26 12:25:00|393.54|393.44|393.49|393.34|393.54|393.44|393.49|393.34|72
1740573000000|2025-02-26 12:30:00|393.54|393.39|393.54|393.34|393.59|393.44|393.54|393.34|16
1740573300000|2025-02-26 12:35:00|393.59|393.39|393.54|393.39|393.59|393.44|393.54|393.34|14
1740573600000|2025-02-26 12:40:00|393.49|393.34|393.59|393.44|393.59|393.44|393.49|393.34|11
1740573900000|2025-02-26 12:45:00|393.54|393.39|393.49|393.34|393.59|393.39|393.49|393.34|13
1740574200000|2025-02-26 12:50:00|393.44|393.29|393.44|393.29|393.44|393.29|393.34|393.19|38
1740574500000|2025-02-26 12:55:00|393.49|393.34|393.49|393.34|393.54|393.39|393.44|393.34|14
1740574800000|2025-02-26 13:00:00|393.54|393.29|393.49|393.29|393.54|393.34|393.44|393.29|60
1740575100000|2025-02-26 13:05:00|393.44|393.34|393.44|393.29|393.54|393.34|393.44|393.29|65
1740575400000|2025-02-26 13:10:00|393.49|393.34|393.49|393.34|393.54|393.34|393.49|393.34|16
1740575700000|2025-02-26 13:15:00|393.54|393.29|393.54|393.34|393.54|393.34|393.44|393.29|42
1740576000000|2025-02-26 13:20:00|393.49|393.29|393.54|393.39|393.54|393.39|393.49|393.29|109
1740576300000|2025-02-26 13:25:00|393.59|393.34|393.59|393.44|393.59|393.44|393.54|393.34|23
1740576600000|2025-02-26 13:30:00|393.64|393.49|393.64|393.49|393.64|393.49|393.64|393.49|103
1740576900000|2025-02-26 13:35:00|393.59|393.44|393.54|393.39|393.59|393.44|393.54|393.39|76
1740577200000|2025-02-26 13:40:00|393.49|393.34|393.59|393.44|393.59|393.44|393.44|393.29|60
1740577500000|2025-02-26 13:45:00|393.64|393.39|393.64|393.49|393.69|393.49|393.54|393.39|46
1740577800000|2025-02-26 13:50:00|393.59|393.44|393.49|393.34|393.59|393.44|393.49|393.34|167
1740578100000|2025-02-26 13:55:00|393.44|393.29|393.39|393.24|393.44|393.29|393.24|393.09|54
1740578400000|2025-02-26 14:00:00|393.44|393.29|393.29|393.14|393.49|393.29|393.29|393.14|23
1740578700000|2025-02-26 14:05:00|393.34|393.19|393.29|393.14|393.39|393.24|393.29|393.09|14
1740579000000|2025-02-26 14:10:00|393.24|393.09|393.24|393.09|393.34|393.19|393.24|393.09|13
1740579300000|2025-02-26 14:15:00|393.29|393.14|393.29|393.14|393.34|393.14|393.19|393.04|23
1740579600000|2025-02-26 14:20:00|393.34|393.19|393.24|393.09|393.44|393.24|393.24|393.09|13
1740579900000|2025-02-26 14:25:00|393.19|393.04|393.49|393.34|393.54|393.34|393.14|392.99|34
1740580200000|2025-02-26 14:30:00|393.59|393.29|393.94|393.79|394.14|393.94|393.54|393.29|261
1740580500000|2025-02-26 14:35:00|393.99|393.74|394.29|394.09|394.49|394.29|393.74|393.59|76
1740580800000|2025-02-26 14:40:00|394.24|394.14|394.34|394.19|394.39|394.19|393.99|393.79|51
1740581100000|2025-02-26 14:45:00|394.39|394.24|395.04|394.84|395.04|394.89|394.34|394.19|99
1740581400000|2025-02-26 14:50:00|395.09|394.89|395.84|395.69|395.89|395.69|395.09|394.84|320
1740581700000|2025-02-26 14:55:00|395.79|395.64|395.64|395.49|395.89|395.69|395.44|395.24|98
1740582000000|2025-02-26 15:00:00|395.59|395.44|395.74|395.59|395.89|395.69|395.54|395.39|39
1740582300000|2025-02-26 15:05:00|395.79|395.64|395.44|395.24|395.84|395.64|395.29|395.14|29
1740582600000|2025-02-26 15:10:00|395.54|395.29|395.49|395.29|395.64|395.44|395.39|395.24|36
1740582900000|2025-02-26 15:15:00|395.44|395.24|395.59|395.39|395.59|395.44|395.34|395.19|20
1740583200000|2025-02-26 15:20:00|395.54|395.44|395.59|395.39|395.79|395.59|395.49|395.34|18
1740583500000|2025-02-26 15:25:00|395.54|395.44|395.39|395.14|395.69|395.49|395.29|395.14|8
1740583800000|2025-02-26 15:30:00|395.44|395.19|395.79|395.59|395.89|395.74|395.44|395.19|8
1740584100000|2025-02-26 15:35:00|395.84|395.64|395.79|395.64|396.19|395.99|395.74|395.59|23
1740584400000|2025-02-26 15:40:00|395.84|395.69|396.24|396.09|396.29|396.09|395.84|395.64|19
1740584700000|2025-02-26 15:45:00|396.19|396.04|396.24|396.09|396.29|396.14|396.14|395.99|17
1740585000000|2025-02-26 15:50:00|396.29|396.04|396.54|396.34|396.64|396.44|396.14|395.99|31
1740585300000|2025-02-26 15:55:00|396.49|396.29|396.44|396.29|396.54|396.39|396.44|396.24|1
1740585600000|2025-02-26 16:00:00|396.49|396.24|396.44|396.24|396.54|396.39|396.39|396.19|11
1740585900000|2025-02-26 16:05:00|396.49|396.29|396.49|396.29|396.54|396.34|396.39|396.19|9
1740586200000|2025-02-26 16:10:00|396.54|396.34|396.59|396.39|396.59|396.44|396.44|396.24|16
1740586500000|2025-02-26 16:15:00|396.54|396.44|396.49|396.29|396.64|396.44|396.44|396.24|17
1740586800000|2025-02-26 16:20:00|396.54|396.34|396.54|396.34|396.69|396.49|396.49|396.29|7
1740587100000|2025-02-26 16:25:00|396.49|396.29|396.59|396.39|396.59|396.44|396.44|396.24|38
1740587400000|2025-02-26 16:30:00|396.54|396.44|396.64|396.49|396.69|396.49|396.44|396.24|35
1740587700000|2025-02-26 16:35:00|396.69|396.54|396.74|396.59|396.79|396.64|396.64|396.44|16
1740588000000|2025-02-26 16:40:00|396.79|396.54|396.64|396.44|396.79|396.59|396.54|396.34|36
1740588300000|2025-02-26 16:45:00|396.59|396.39|396.59|396.44|396.74|396.54|396.59|396.39|114
1740588600000|2025-02-26 16:50:00|396.54|396.39|396.69|396.49|396.74|396.59|396.54|396.39|12
1740588900000|2025-02-26 16:55:00|396.64|396.44|396.29|396.14|396.64|396.49|396.24|396.09|48
1740589200000|2025-02-26 17:00:00|396.24|396.09|396.24|396.04|396.29|396.14|396.14|395.94|67
1740589500000|2025-02-26 17:05:00|396.29|396.09|396.24|396.04|396.39|396.24|396.24|396.04|10
1740589800000|2025-02-26 17:10:00|396.29|396.09|396.34|396.19|396.39|396.24|396.24|396.04|3
1740590100000|2025-02-26 17:15:00|396.29|396.14|396.24|396.04|396.49|396.29|395.99|395.84|42
1740590400000|2025-02-26 17:20:00|396.19|396.09|396.24|396.09|396.29|396.09|396.14|395.94|4
1740590700000|2025-02-26 17:25:00|396.19|396.04|396.34|396.14|396.44|396.19|396.14|395.94|11
1740591000000|2025-02-26 17:30:00|396.39|396.19|396.14|395.94|396.44|396.24|395.99|395.84|191
1740591300000|2025-02-26 17:35:00|396.09|395.99|395.79|395.59|396.09|395.99|395.79|395.59|261
1740591600000|2025-02-26 17:40:00|395.74|395.54|395.89|395.69|395.94|395.74|395.64|395.49|240
1740591900000|2025-02-26 17:45:00|395.94|395.74|395.79|395.59|395.94|395.74|395.64|395.49|14
1740592200000|2025-02-26 17:50:00|395.74|395.54|395.59|395.44|395.79|395.54|395.39|395.19|8
1740592500000|2025-02-26 17:55:00|395.64|395.54|395.49|395.24|395.74|395.54|395.34|395.19|45
1740592800000|2025-02-26 18:00:00|395.44|395.29|395.24|395.04|395.64|395.29|395.19|394.99|10
1740593100000|2025-02-26 18:05:00|395.29|394.99|395.34|395.14|395.34|395.14|395.14|394.94|7
1740593400000|2025-02-26 18:10:00|395.39|395.19|395.29|395.09|395.49|395.24|395.14|394.94|8
1740593700000|2025-02-26 18:15:00|395.24|395.04|395.29|395.09|395.29|395.09|395.04|394.89|5
1740594000000|2025-02-26 18:20:00|395.34|395.14|395.49|395.34|395.59|395.34|395.24|395.14|2
1740594300000|2025-02-26 18:25:00|395.44|395.29|395.09|394.94|395.44|395.29|395.09|394.89|17
1740594600000|2025-02-26 18:30:00|395.04|394.89|395.19|394.99|395.24|395.04|394.99|394.79|79
1740594900000|2025-02-26 18:35:00|395.14|395.04|394.99|394.79|395.24|395.04|394.99|394.79|1
1740595200000|2025-02-26 18:40:00|394.94|394.84|394.89|394.74|395.04|394.84|394.74|394.59|17
1740595500000|2025-02-26 18:45:00|394.94|394.79|394.74|394.59|394.99|394.79|394.74|394.59|3
1740595800000|2025-02-26 18:50:00|394.79|394.64|394.69|394.54|394.84|394.64|394.64|394.49|8
1740596100000|2025-02-26 18:55:00|394.74|394.59|394.39|394.24|394.79|394.59|394.34|394.14|10
1740596400000|2025-02-26 19:00:00|394.34|394.19|394.34|394.14|394.59|394.39|394.24|394.04|7
1740596700000|2025-02-26 19:05:00|394.39|394.09|394.34|394.14|394.39|394.19|394.24|393.99|5
1740597000000|2025-02-26 19:10:00|394.39|394.19|394.49|394.29|394.54|394.29|394.39|394.14|3
1740597300000|2025-02-26 19:15:00|394.54|394.24|394.64|394.44|394.69|394.44|394.29|394.09|14
1740597600000|2025-02-26 19:20:00|394.59|394.49|394.79|394.59|394.89|394.74|394.59|394.49|26
1740597900000|2025-02-26 19:25:00|394.74|394.54|394.69|394.49|394.89|394.64|394.64|394.49|18
1740598200000|2025-02-26 19:30:00|394.64|394.54|394.84|394.64|394.89|394.69|394.64|394.54|8
1740598500000|2025-02-26 19:35:00|394.89|394.69|394.89|394.74|394.94|394.79|394.79|394.59|6
1740598800000|2025-02-26 19:40:00|394.84|394.69|394.94|394.74|395.04|394.84|394.84|394.69|7
1740599100000|2025-02-26 19:45:00|394.99|394.79|394.94|394.74|395.09|394.89|394.94|394.74|10
1740599400000|2025-02-26 19:50:00|394.89|394.79|394.89|394.69|394.99|394.79|394.84|394.69|46
1740599700000|2025-02-26 19:55:00|394.84|394.74|394.54|394.34|394.89|394.74|394.49|394.29|20
1740600000000|2025-02-26 20:00:00|394.59|394.39|394.64|394.44|394.79|394.54|394.49|394.29|11
1740600300000|2025-02-26 20:05:00|394.69|394.49|394.84|394.64|394.94|394.69|394.69|394.49|24
1740600600000|2025-02-26 20:10:00|394.94|394.69|394.84|394.64|394.99|394.74|394.79|394.54|3
1740600900000|2025-02-26 20:15:00|394.79|394.59|394.84|394.64|394.84|394.64|394.74|394.49|23
1740601200000|2025-02-26 20:20:00|394.79|394.59|395.09|394.89|395.14|394.89|394.69|394.49|22
1740601500000|2025-02-26 20:25:00|395.14|394.94|394.89|394.74|395.19|395.04|394.89|394.74|38
1740601800000|2025-02-26 20:30:00|394.84|394.69|394.99|394.79|395.04|394.84|394.84|394.64|17
1740602100000|2025-02-26 20:35:00|395.04|394.84|395.04|394.84|395.14|394.94|394.99|394.79|2
1740602400000|2025-02-26 20:40:00|394.99|394.89|395.19|394.99|395.24|394.99|394.94|394.74|11
1740602700000|2025-02-26 20:45:00|395.14|395.04|395.34|395.14|395.34|395.14|395.14|394.99|81
1740603000000|2025-02-26 20:50:00|395.29|395.09|395.44|395.14|395.54|395.34|395.19|395.04|17
1740603300000|2025-02-26 20:55:00|395.39|395.19|395.59|395.19|395.59|395.29|395.29|395.14|51
1740603600000|2025-02-26 21:00:00|395.54|395.29|395.49|395.24|395.59|395.39|395.49|395.14|10
1740603900000|2025-02-26 21:05:00|395.59|395.19|395.59|395.29|395.59|395.34|395.59|395.19|18
1740604200000|2025-02-26 21:10:00|395.74|395.19|395.64|395.04|395.74|395.39|395.64|395.04|3
1740604500000|2025-02-26 21:15:00|395.74|395.14|395.64|395.04|395.84|395.24|395.64|395.04|0
1740604800000|2025-02-26 21:20:00|395.74|395.14|395.84|395.24|396.54|395.94|394.54|393.94|0
1740605100000|2025-02-26 21:25:00|395.94|395.34|395.54|394.94|395.94|395.34|395.44|394.84|0
1740605400000|2025-02-26 21:30:00|395.64|395.04|395.24|394.64|395.64|395.04|395.24|394.64|0
1740605700000|2025-02-26 21:35:00|395.34|394.74|395.84|395.24|395.84|395.24|395.34|394.74|0
1740606000000|2025-02-26 21:40:00|395.74|395.14|395.74|395.14|395.84|395.24|395.64|395.04|0
1740606300000|2025-02-26 21:45:00|395.84|395.24|395.84|395.24|395.84|395.24|395.74|395.14|0
1740606600000|2025-02-26 21:50:00|395.94|395.34|396.24|395.64|396.24|395.64|395.84|395.24|0
1740606900000|2025-02-26 21:55:00|396.14|395.54|396.24|395.64|396.34|395.74|396.14|395.54|0
1740607200000|2025-02-26 22:00:00|396.34|395.74|396.34|395.74|396.34|395.74|396.24|395.64|0
1740607500000|2025-02-26 22:05:00|396.24|395.64|396.34|395.74|396.34|395.74|396.24|395.64|0
1740607800000|2025-02-26 22:10:00|396.44|395.84|396.24|395.64|396.44|395.84|396.24|395.64|0
1740608100000|2025-02-26 22:15:00|396.34|395.74|396.24|395.64|396.34|395.74|396.14|395.54|0
1740608400000|2025-02-26 22:20:00|396.14|395.54|396.14|395.54|396.24|395.64|396.14|395.54|0
1740608700000|2025-02-26 22:25:00|396.04|395.44|396.14|395.54|396.14|395.54|396.04|395.44|0
1740609000000|2025-02-26 22:30:00|396.24|395.64|396.14|395.54|396.24|395.64|396.14|395.54|0
1740609600000|2025-02-26 22:40:00|396.29|395.69|396.44|395.84|396.44|395.84|396.29|395.69|0
1740609900000|2025-02-26 22:45:00|396.34|395.74|396.34|395.74|396.44|395.84|396.34|395.74|0
1740610200000|2025-02-26 22:50:00|396.44|395.84|396.44|395.84|396.44|395.84|396.34|395.74|0
1740610500000|2025-02-26 22:55:00|396.34|395.74|396.24|395.64|396.44|395.84|396.24|395.64|0
1740610800000|2025-02-26 23:00:00|396.04|395.44|396.14|395.54|396.34|395.74|395.94|395.34|0
1740611100000|2025-02-26 23:05:00|396.24|395.64|396.14|395.54|396.24|395.64|396.04|395.44|0
1740611400000|2025-02-26 23:10:00|396.24|395.64|395.94|395.34|396.24|395.64|395.94|395.34|0
1740611700000|2025-02-26 23:15:00|396.04|395.44|396.14|395.54|396.14|395.54|395.94|395.34|0
1740612000000|2025-02-26 23:20:00|396.04|395.44|395.74|395.14|396.14|395.54|395.54|394.94|0
1740612300000|2025-02-26 23:25:00|395.84|395.24|395.84|395.24|395.84|395.24|395.74|395.14|0
1740612600000|2025-02-26 23:30:00|395.94|395.34|395.94|395.34|395.94|395.34|395.84|395.24|0
1740612900000|2025-02-26 23:35:00|395.84|395.24|395.94|395.34|395.94|395.34|395.84|395.24|0
1740613200000|2025-02-26 23:40:00|395.84|395.24|395.84|395.24|395.94|395.34|395.74|395.14|0
1740613500000|2025-02-26 23:45:00|395.94|395.34|396.04|395.44|396.04|395.44|395.84|395.24|0
1740613800000|2025-02-26 23:50:00|395.94|395.34|396.14|395.54|396.14|395.54|395.94|395.34|0
1740614100000|2025-02-26 23:55:00|396.04|395.44|396.04|395.44|396.14|395.54|396.04|395.44|0
1740614400000|2025-02-27 00:00:00|396.14|395.54|396.04|395.44|396.14|395.54|396.04|395.44|0
1740614700000|2025-02-27 00:05:00|396.14|395.54|395.94|395.34|396.24|395.64|395.94|395.34|0
1740615000000|2025-02-27 00:10:00|396.04|395.44|395.94|395.34|396.04|395.44|395.94|395.34|0
1740615300000|2025-02-27 00:15:00|396.04|395.44|395.84|395.24|396.04|395.44|395.84|395.24|0
1740615600000|2025-02-27 00:20:00|395.74|395.14|395.74|395.14|395.84|395.24|395.54|394.94|0
1740615900000|2025-02-27 00:25:00|395.64|395.04|395.74|395.14|395.74|395.14|395.54|394.94|0
1740616200000|2025-02-27 00:30:00|395.24|394.89|395.89|395.74|395.94|395.79|395.09|394.84|226
1740616500000|2025-02-27 00:35:00|395.94|395.79|396.19|396.04|396.29|396.09|395.84|395.69|155
1740616800000|2025-02-27 00:40:00|396.24|396.09|396.44|396.24|396.59|396.44|396.24|396.09|95
1740617100000|2025-02-27 00:45:00|396.49|396.29|396.49|396.29|396.54|396.39|396.24|396.04|129
1740617400000|2025-02-27 00:50:00|396.59|396.34|396.49|396.34|396.84|396.69|396.39|396.24|138
1740617700000|2025-02-27 00:55:00|396.44|396.29|396.29|396.14|396.64|396.44|396.29|396.14|623
1740618000000|2025-02-27 01:00:00|396.19|396.04|395.74|395.59|396.24|396.09|395.59|395.44|541
1740618300000|2025-02-27 01:05:00|395.69|395.54|396.14|395.94|396.19|396.04|395.29|395.14|298
1740618600000|2025-02-27 01:10:00|396.19|395.99|396.69|396.54|396.74|396.54|395.99|395.79|314
1740618900000|2025-02-27 01:15:00|396.74|396.49|396.64|396.44|396.94|396.79|396.59|396.39|332
1740619200000|2025-02-27 01:20:00|396.59|396.39|396.39|396.19|396.59|396.39|396.34|396.19|222
1740619500000|2025-02-27 01:25:00|396.44|396.24|396.64|396.44|397.14|396.99|396.39|396.24|523
1740619800000|2025-02-27 01:30:00|396.59|396.39|396.64|396.49|396.69|396.54|396.19|396.04|399
1740620100000|2025-02-27 01:35:00|396.59|396.44|396.39|396.24|396.69|396.49|396.29|396.14|325
1740620400000|2025-02-27 01:40:00|396.34|396.19|395.99|395.84|396.34|396.19|395.94|395.79|565
1740620700000|2025-02-27 01:45:00|395.94|395.79|395.74|395.54|396.04|395.89|395.54|395.39|313
1740621000000|2025-02-27 01:50:00|395.69|395.59|395.94|395.79|396.04|395.89|395.64|395.49|268
1740621300000|2025-02-27 01:55:00|395.89|395.74|396.19|396.04|396.19|396.04|395.89|395.74|301
1740621600000|2025-02-27 02:00:00|396.14|395.99|395.94|395.79|396.14|395.99|395.84|395.69|438
1740621900000|2025-02-27 02:05:00|395.99|395.84|396.19|396.04|396.19|396.04|395.74|395.59|459
1740622200000|2025-02-27 02:10:00|396.14|395.99|396.69|396.54|396.84|396.69|396.14|395.99|340
1740622500000|2025-02-27 02:15:00|396.64|396.49|396.93|396.78|396.93|396.78|396.34|396.14|266
1740622800000|2025-02-27 02:20:00|396.88|396.73|397.43|397.23|397.53|397.33|396.88|396.73|404
1740623100000|2025-02-27 02:25:00|397.48|397.28|397.23|397.08|397.58|397.43|397.23|397.08|314
1740623400000|2025-02-27 02:30:00|397.28|397.13|397.38|397.23|397.48|397.28|397.23|397.08|287
1740623700000|2025-02-27 02:35:00|397.33|397.18|397.08|396.93|397.38|397.18|397.08|396.93|194
1740624000000|2025-02-27 02:40:00|397.03|396.88|397.23|397.08|397.33|397.13|396.98|396.83|266
1740624300000|2025-02-27 02:45:00|397.18|397.03|397.18|397.03|397.38|397.23|397.03|396.88|226
1740624600000|2025-02-27 02:50:00|397.13|396.98|397.03|396.88|397.23|397.08|396.98|396.83|198
1740624900000|2025-02-27 02:55:00|397.08|396.93|396.98|396.83|397.13|396.98|396.83|396.68|219
1740625200000|2025-02-27 03:00:00|397.03|396.88|396.88|396.73|397.08|396.93|396.83|396.68|155
1740625500000|2025-02-27 03:05:00|396.93|396.68|396.93|396.78|396.98|396.83|396.93|396.68|122
1740625800000|2025-02-27 03:10:00|396.98|396.83|397.13|396.98|397.13|396.98|396.98|396.78|106
1740626100000|2025-02-27 03:15:00|397.18|397.03|396.93|396.78|397.18|397.03|396.83|396.68|130
1740626400000|2025-02-27 03:20:00|396.88|396.73|397.03|396.88|397.08|396.93|396.88|396.73|140
1740626700000|2025-02-27 03:25:00|397.08|396.93|397.23|397.08|397.33|397.18|397.03|396.88|252
1740627000000|2025-02-27 03:30:00|397.28|397.13|397.13|396.98|397.28|397.13|397.08|396.93|112
1740627300000|2025-02-27 03:35:00|397.18|397.03|397.28|397.13|397.43|397.28|397.18|397.03|174
1740627600000|2025-02-27 03:40:00|397.33|397.18|397.08|396.93|397.33|397.18|397.08|396.93|109
1740627900000|2025-02-27 03:45:00|397.13|397.03|397.23|397.08|397.38|397.18|397.13|397.03|137
1740628200000|2025-02-27 03:50:00|397.18|397.03|397.18|397.03|397.23|397.08|397.08|396.93|117
1740628500000|2025-02-27 03:55:00|397.23|397.08|396.98|396.83|397.23|397.08|396.93|396.73|103
1740628800000|2025-02-27 04:00:00|397.03|396.78|397.13|396.93|397.13|396.93|397.03|396.78|47
1740629100000|2025-02-27 04:05:00|397.08|396.88|397.03|396.88|397.13|396.93|396.98|396.83|76
1740629400000|2025-02-27 04:10:00|396.98|396.83|397.03|396.88|397.13|396.93|396.98|396.83|77
1740629700000|2025-02-27 04:15:00|397.08|396.83|396.98|396.83|397.08|396.83|396.98|396.83|40
1740630000000|2025-02-27 04:20:00|396.93|396.78|396.98|396.83|396.98|396.83|396.83|396.68|162
1740630300000|2025-02-27 04:25:00|396.93|396.78|396.98|396.83|397.03|396.88|396.93|396.78|81
1740630600000|2025-02-27 04:30:00|396.93|396.78|396.83|396.68|396.93|396.78|396.78|396.63|40
1740630900000|2025-02-27 04:35:00|396.78|396.63|396.73|396.58|396.78|396.63|396.73|396.53|91
1740631200000|2025-02-27 04:40:00|396.78|396.63|396.78|396.63|396.88|396.73|396.78|396.63|64
1740631500000|2025-02-27 04:45:00|396.73|396.58|396.78|396.63|396.83|396.68|396.73|396.58|50
1740631800000|2025-02-27 04:50:00|396.83|396.68|396.88|396.73|396.88|396.73|396.83|396.68|38
1740632100000|2025-02-27 04:55:00|396.83|396.68|396.93|396.78|396.98|396.83|396.83|396.68|66
1740632400000|2025-02-27 05:00:00|396.98|396.83|396.63|396.48|397.13|396.98|396.63|396.48|243
1740632700000|2025-02-27 05:05:00|396.68|396.43|396.58|396.43|396.73|396.53|396.58|396.43|102
1740633000000|2025-02-27 05:10:00|396.53|396.38|396.73|396.58|396.78|396.63|396.53|396.38|164
1740633300000|2025-02-27 05:15:00|396.78|396.53|396.58|396.38|396.78|396.53|396.53|396.38|133
1740633600000|2025-02-27 05:20:00|396.53|396.43|396.78|396.63|396.83|396.68|396.48|396.33|131
1740633900000|2025-02-27 05:25:00|396.83|396.68|397.03|396.83|397.23|397.03|396.83|396.58|264
1740634200000|2025-02-27 05:30:00|396.98|396.88|396.98|396.78|397.03|396.88|396.93|396.73|82
1740634500000|2025-02-27 05:35:00|396.93|396.83|397.03|396.88|397.08|396.93|396.93|396.83|827
1740634800000|2025-02-27 05:40:00|397.08|396.93|397.18|397.03|397.23|397.03|397.03|396.83|173
1740635100000|2025-02-27 05:45:00|397.23|397.13|397.33|397.18|397.33|397.18|397.18|397.08|244
1740635400000|2025-02-27 05:50:00|397.38|397.23|397.43|397.28|397.48|397.33|397.38|397.18|144
1740635700000|2025-02-27 05:55:00|397.38|397.23|397.43|397.28|397.43|397.28|397.33|397.18|136
1740636000000|2025-02-27 06:00:00|397.48|397.33|397.48|397.33|397.53|397.38|397.43|397.28|132
1740636300000|2025-02-27 06:05:00|397.53|397.38|397.58|397.43|397.63|397.48|397.53|397.33|146
1740636600000|2025-02-27 06:10:00|397.63|397.38|397.43|397.28|397.63|397.48|397.33|397.18|146
1740636900000|2025-02-27 06:15:00|397.48|397.33|397.48|397.33|397.53|397.38|397.33|397.13|137
1740637200000|2025-02-27 06:20:00|397.53|397.38|397.48|397.33|397.63|397.48|397.48|397.33|110
1740637500000|2025-02-27 06:25:00|397.53|397.38|397.48|397.33|397.58|397.43|397.48|397.33|93
1740637800000|2025-02-27 06:30:00|397.43|397.28|397.43|397.28|397.48|397.33|397.28|397.13|195
1740638100000|2025-02-27 06:35:00|397.38|397.23|397.43|397.28|397.48|397.33|397.38|397.23|84
1740638400000|2025-02-27 06:40:00|397.38|397.23|397.78|397.63|397.88|397.68|397.38|397.23|214
1740638700000|2025-02-27 06:45:00|397.83|397.68|397.63|397.48|397.88|397.73|397.63|397.48|355
1740639000000|2025-02-27 06:50:00|397.68|397.53|397.58|397.38|397.73|397.53|397.53|397.38|82
1740639300000|2025-02-27 06:55:00|397.48|397.43|397.63|397.48|397.73|397.53|397.48|397.33|235
1740639600000|2025-02-27 07:00:00|397.68|397.53|397.63|397.48|397.78|397.63|397.58|397.43|178
1740639900000|2025-02-27 07:05:00|397.58|397.43|397.48|397.33|397.63|397.48|397.48|397.28|185
1740640200000|2025-02-27 07:10:00|397.53|397.38|397.38|397.23|397.53|397.38|397.18|397.03|132
1740640500000|2025-02-27 07:15:00|397.48|397.33|397.48|397.33|397.53|397.38|397.43|397.23|118
1740640800000|2025-02-27 07:20:00|397.43|397.28|397.48|397.33|397.53|397.33|397.38|397.23|109
1740641100000|2025-02-27 07:25:00|397.43|397.28|397.43|397.28|397.53|397.38|397.38|397.23|123
1740641400000|2025-02-27 07:30:00|397.48|397.33|397.43|397.23|397.53|397.38|397.23|397.08|221
1740641700000|2025-02-27 07:35:00|397.38|397.28|397.33|397.13|397.43|397.28|397.33|397.13|137
1740642000000|2025-02-27 07:40:00|397.28|397.08|397.43|397.28|397.53|397.33|397.28|397.08|209
1740642300000|2025-02-27 07:45:00|397.48|397.33|397.33|397.13|397.58|397.43|397.28|397.13|154
1740642600000|2025-02-27 07:50:00|397.28|397.18|397.13|396.98|397.33|397.18|397.08|396.93|165
1740642900000|2025-02-27 07:55:00|397.08|396.93|396.93|396.78|397.13|396.98|396.93|396.78|179
1740643200000|2025-02-27 08:00:00|396.98|396.83|397.13|396.98|397.13|396.98|396.88|396.73|304
1740643500000|2025-02-27 08:05:00|397.18|397.03|397.38|397.23|397.48|397.33|397.18|397.03|321
1740643800000|2025-02-27 08:10:00|397.33|397.18|397.38|397.23|397.38|397.23|397.23|397.08|191
1740644100000|2025-02-27 08:15:00|397.43|397.28|397.38|397.18|397.48|397.33|397.33|397.13|290
1740644400000|2025-02-27 08:20:00|397.43|397.23|397.63|397.48|397.68|397.53|397.43|397.23|216
1740644700000|2025-02-27 08:25:00|397.68|397.53|397.78|397.58|397.78|397.63|397.58|397.43|184
1740645000000|2025-02-27 08:30:00|397.83|397.63|397.78|397.63|397.98|397.78|397.73|397.58|208
1740645300000|2025-02-27 08:35:00|397.73|397.58|398.03|397.83|398.08|397.88|397.73|397.58|214
1740645600000|2025-02-27 08:40:00|397.98|397.88|398.03|397.88|398.18|398.03|397.98|397.78|427
1740645900000|2025-02-27 08:45:00|397.98|397.83|398.18|398.03|398.18|398.03|397.98|397.83|159
1740646200000|2025-02-27 08:50:00|398.23|398.08|398.33|398.13|398.33|398.18|398.13|397.93|264
1740646500000|2025-02-27 08:55:00|398.28|398.18|398.48|398.28|398.68|398.48|398.23|398.08|586
1740646800000|2025-02-27 09:00:00|398.43|398.23|398.73|398.53|398.83|398.63|398.23|398.08|711
1740647100000|2025-02-27 09:05:00|398.68|398.58|398.53|398.38|398.73|398.58|398.38|398.23|445
1740647400000|2025-02-27 09:10:00|398.58|398.43|398.23|398.08|398.63|398.48|398.23|398.03|134
1740647700000|2025-02-27 09:15:00|398.28|398.13|398.33|398.13|398.48|398.28|398.23|398.08|138
1740648000000|2025-02-27 09:20:00|398.63|398.03|398.73|398.13|398.73|398.13|398.53|397.93|1
1740648300000|2025-02-27 09:25:00|398.63|398.03|398.83|398.23|398.83|398.23|398.63|398.03|16
1740648600000|2025-02-27 09:30:00|398.73|398.13|398.83|398.23|398.83|398.23|398.73|398.13|0
1740648900000|2025-02-27 09:35:00|398.73|398.13|398.83|398.23|398.83|398.23|398.73|398.13|0
1740649200000|2025-02-27 09:40:00|398.93|398.33|398.83|398.23|398.93|398.33|398.83|398.23|0
1740649800000|2025-02-27 09:50:00|398.63|398.38|398.73|398.58|398.73|398.58|398.53|398.28|51
1740650100000|2025-02-27 09:55:00|398.68|398.53|398.83|398.68|398.83|398.68|398.68|398.53|15
1740650400000|2025-02-27 10:00:00|398.78|398.63|398.73|398.58|398.83|398.68|398.68|398.53|9
1740650700000|2025-02-27 10:05:00|398.68|398.53|398.83|398.68|398.83|398.68|398.63|398.48|50
1740651000000|2025-02-27 10:10:00|398.88|398.73|398.83|398.63|398.88|398.73|398.78|398.63|53
1740651300000|2025-02-27 10:15:00|398.88|398.68|398.83|398.63|398.88|398.68|398.78|398.63|11
1740651600000|2025-02-27 10:20:00|398.78|398.68|398.88|398.73|398.88|398.73|398.78|398.68|16
1740651900000|2025-02-27 10:25:00|398.83|398.68|398.83|398.68|398.93|398.78|398.83|398.63|27
1740652200000|2025-02-27 10:30:00|398.88|398.63|398.78|398.63|398.88|398.68|398.78|398.63|7
1740652500000|2025-02-27 10:35:00|398.83|398.68|398.83|398.68|398.88|398.73|398.78|398.63|12
1740652800000|2025-02-27 10:40:00|398.88|398.73|398.83|398.68|398.88|398.73|398.83|398.68|9
1740653100000|2025-02-27 10:45:00|398.78|398.63|398.83|398.68|398.83|398.68|398.78|398.63|9
1740653400000|2025-02-27 10:50:00|398.88|398.63|398.88|398.73|398.93|398.78|398.88|398.63|16
1740653700000|2025-02-27 10:55:00|398.93|398.68|398.93|398.78|398.93|398.78|398.93|398.68|25
1740654000000|2025-02-27 11:00:00|398.98|398.73|399.13|398.98|399.13|398.98|398.93|398.73|59
1740654300000|2025-02-27 11:05:00|399.08|398.93|399.03|398.83|399.13|398.93|398.98|398.83|24
1740654600000|2025-02-27 11:10:00|398.98|398.88|398.98|398.83|398.98|398.88|398.88|398.68|42
1740654900000|2025-02-27 11:15:00|398.93|398.78|398.98|398.78|398.98|398.83|398.93|398.78|4
1740655200000|2025-02-27 11:20:00|398.93|398.83|398.98|398.83|398.98|398.83|398.93|398.78|16
1740655500000|2025-02-27 11:25:00|399.03|398.88|398.88|398.73|399.03|398.88|398.78|398.63|74
1740655800000|2025-02-27 11:30:00|398.93|398.68|398.88|398.73|398.93|398.78|398.88|398.68|7
1740656100000|2025-02-27 11:35:00|398.93|398.78|398.98|398.83|398.98|398.83|398.88|398.73|9
1740656400000|2025-02-27 11:40:00|398.93|398.78|398.98|398.83|398.98|398.83|398.93|398.78|11
1740656700000|2025-02-27 11:45:00|399.03|398.88|398.98|398.78|399.08|398.93|398.98|398.78|19
1740657000000|2025-02-27 11:50:00|398.93|398.83|398.88|398.68|398.98|398.83|398.88|398.68|7
1740657300000|2025-02-27 11:55:00|398.83|398.73|398.93|398.78|398.93|398.78|398.83|398.68|3
1740657600000|2025-02-27 12:00:00|398.98|398.73|398.98|398.78|398.98|398.83|398.93|398.73|11
1740657900000|2025-02-27 12:05:00|399.03|398.83|399.03|398.88|399.03|398.88|399.03|398.83|9
1740658200000|2025-02-27 12:10:00|399.08|398.93|399.03|398.88|399.08|398.93|398.98|398.83|19
1740658500000|2025-02-27 12:15:00|399.08|398.83|399.08|398.93|399.08|398.93|399.03|398.83|22
1740658800000|2025-02-27 12:20:00|399.03|398.88|399.03|398.83|399.03|398.88|399.03|398.83|5
1740659100000|2025-02-27 12:25:00|398.98|398.88|398.98|398.83|399.03|398.88|398.98|398.83|8
1740659400000|2025-02-27 12:30:00|399.03|398.88|399.18|399.03|399.18|399.03|399.03|398.88|28
1740659700000|2025-02-27 12:35:00|399.13|398.98|399.38|399.18|399.38|399.23|399.08|398.93|70
1740660000000|2025-02-27 12:40:00|399.33|399.23|399.48|399.33|399.53|399.33|399.23|399.08|139
1740660300000|2025-02-27 12:45:00|399.53|399.38|399.53|399.33|399.53|399.38|399.33|399.18|61
1740660600000|2025-02-27 12:50:00|399.48|399.38|399.33|399.18|399.48|399.38|399.33|399.18|32
1740660900000|2025-02-27 12:55:00|399.38|399.23|399.43|399.28|399.48|399.33|399.38|399.23|57
1740661200000|2025-02-27 13:00:00|399.48|399.33|399.43|399.28|399.48|399.33|399.43|399.28|42
1740661500000|2025-02-27 13:05:00|399.38|399.23|399.43|399.28|399.48|399.33|399.38|399.18|48
1740661800000|2025-02-27 13:10:00|399.38|399.23|399.38|399.23|399.43|399.28|399.38|399.23|20
1740662100000|2025-02-27 13:15:00|399.33|399.18|399.28|399.08|399.43|399.23|399.23|399.08|48
1740662400000|2025-02-27 13:20:00|399.33|399.13|399.28|399.08|399.33|399.13|399.23|399.03|30
1740662700000|2025-02-27 13:25:00|399.23|399.03|399.43|399.18|399.43|399.18|399.18|399.03|15
1740663000000|2025-02-27 13:30:00|399.38|399.13|399.23|399.03|399.48|399.28|399.18|399.03|45
1740663300000|2025-02-27 13:35:00|399.18|398.98|399.23|399.03|399.28|399.08|399.13|398.93|19
1740663600000|2025-02-27 13:40:00|399.18|399.08|399.28|399.08|399.28|399.13|399.18|399.03|19
1740663900000|2025-02-27 13:45:00|399.33|399.13|398.43|398.23|399.33|399.13|398.18|398.03|220
1740664200000|2025-02-27 13:50:00|398.38|398.18|397.88|397.73|398.43|398.28|397.83|397.63|56
1740664500000|2025-02-27 13:55:00|397.83|397.68|398.23|398.03|398.28|398.08|397.83|397.68|118
1740664800000|2025-02-27 14:00:00|398.18|397.98|398.58|398.38|398.68|398.48|398.13|397.98|105
1740665100000|2025-02-27 14:05:00|398.53|398.33|398.33|398.18|398.53|398.38|398.33|398.18|76
1740665400000|2025-02-27 14:10:00|398.38|398.13|398.43|398.23|398.43|398.28|398.33|398.13|23
1740665700000|2025-02-27 14:15:00|398.48|398.28|398.38|398.18|398.48|398.33|398.28|398.08|24
1740666000000|2025-02-27 14:20:00|398.33|398.23|398.53|398.33|398.58|398.43|398.33|398.13|29
1740666300000|2025-02-27 14:25:00|398.58|398.38|398.78|398.58|398.93|398.78|398.33|398.18|89
1740666600000|2025-02-27 14:30:00|398.73|398.63|397.88|397.73|398.98|398.78|397.88|397.73|159
1740666900000|2025-02-27 14:35:00|397.93|397.68|397.48|397.33|398.03|397.83|397.48|397.33|224
1740667200000|2025-02-27 14:40:00|397.53|397.28|397.18|396.98|397.63|397.43|397.03|396.83|199
1740667500000|2025-02-27 14:45:00|397.23|397.03|397.28|397.08|397.73|397.53|397.18|396.98|69
1740667800000|2025-02-27 14:50:00|397.23|397.03|396.68|396.48|397.38|397.18|396.68|396.48|43
1740668100000|2025-02-27 14:55:00|396.63|396.38|396.23|395.98|396.68|396.43|395.98|395.83|110
1740668400000|2025-02-27 15:00:00|396.18|395.88|396.23|396.03|396.23|396.03|395.18|394.98|161
1740668700000|2025-02-27 15:05:00|396.28|396.08|396.33|396.13|396.68|396.48|396.18|395.93|40
1740669000000|2025-02-27 15:10:00|396.28|396.08|397.23|397.03|397.23|397.08|396.28|396.03|54
1740669300000|2025-02-27 15:15:00|397.18|396.98|397.48|397.28|397.53|397.33|397.08|396.88|62
1740669600000|2025-02-27 15:20:00|397.43|397.23|398.08|397.88|398.33|398.18|397.33|397.18|79
1740669900000|2025-02-27 15:25:00|398.03|397.78|397.78|397.63|398.08|397.88|397.78|397.58|93
1740670200000|2025-02-27 15:30:00|397.73|397.58|397.58|397.38|397.78|397.63|397.23|397.08|42
1740670500000|2025-02-27 15:35:00|397.63|397.43|397.83|397.63|398.08|397.88|397.43|397.23|17
1740670800000|2025-02-27 15:40:00|397.78|397.58|397.73|397.53|397.88|397.68|397.48|397.28|90
1740671100000|2025-02-27 15:45:00|397.68|397.48|397.73|397.53|397.78|397.58|397.48|397.28|18
1740671400000|2025-02-27 15:50:00|397.68|397.48|397.28|397.08|397.73|397.53|397.23|397.08|39
1740671700000|2025-02-27 15:55:00|397.23|397.13|397.23|397.03|397.48|397.23|397.08|396.93|29
1740672000000|2025-02-27 16:00:00|397.18|396.98|397.43|397.28|397.68|397.43|397.13|396.98|35
1740672300000|2025-02-27 16:05:00|397.53|397.33|397.63|397.43|397.73|397.53|397.48|397.33|19
1740672600000|2025-02-27 16:10:00|397.68|397.48|398.08|397.88|398.08|397.88|397.68|397.48|10
1740672900000|2025-02-27 16:15:00|398.03|397.93|398.28|398.08|398.33|398.13|398.03|397.88|30
1740673200000|2025-02-27 16:20:00|398.23|398.13|398.13|397.93|398.38|398.13|398.08|397.88|21
1740673500000|2025-02-27 16:25:00|398.08|397.88|397.53|397.33|398.08|397.88|397.43|397.23|77
1740673800000|2025-02-27 16:30:00|397.48|397.38|397.78|397.58|397.88|397.68|397.48|397.38|17
1740674100000|2025-02-27 16:35:00|397.73|397.53|397.83|397.58|397.88|397.63|397.63|397.43|5
1740674400000|2025-02-27 16:40:00|397.78|397.53|397.83|397.63|397.88|397.68|397.73|397.53|37
1740674700000|2025-02-27 16:45:00|397.78|397.58|397.93|397.73|397.98|397.78|397.73|397.53|16
1740675000000|2025-02-27 16:50:00|397.88|397.68|397.73|397.53|397.88|397.68|397.53|397.33|25
1740675300000|2025-02-27 16:55:00|397.78|397.48|397.48|397.28|397.83|397.58|397.43|397.23|13
1740675600000|2025-02-27 17:00:00|397.43|397.33|397.63|397.43|397.68|397.48|397.38|397.18|9
1740675900000|2025-02-27 17:05:00|397.68|397.48|397.48|397.28|397.68|397.48|397.43|397.23|12
1740676200000|2025-02-27 17:10:00|397.43|397.23|397.38|397.18|397.53|397.33|397.33|397.18|4
1740676500000|2025-02-27 17:15:00|397.43|397.23|397.03|396.83|397.43|397.23|396.98|396.78|16
1740676800000|2025-02-27 17:20:00|396.98|396.78|397.18|396.98|397.28|397.08|396.88|396.68|35
1740677100000|2025-02-27 17:25:00|397.23|397.03|397.43|397.23|397.43|397.23|397.13|396.93|6
1740677400000|2025-02-27 17:30:00|397.48|397.28|397.53|397.33|397.53|397.33|397.38|397.23|11
1740677700000|2025-02-27 17:35:00|397.48|397.38|397.38|397.23|397.63|397.43|397.38|397.23|13
1740678000000|2025-02-27 17:40:00|397.33|397.18|397.08|396.88|397.38|397.18|396.88|396.73|65
1740678300000|2025-02-27 17:45:00|397.13|396.93|397.23|397.03|397.28|397.13|397.08|396.88|14
1740678600000|2025-02-27 17:50:00|397.28|397.08|397.43|397.23|397.63|397.38|397.13|396.98|8
1740678900000|2025-02-27 17:55:00|397.38|397.28|397.38|397.18|397.53|397.28|397.33|397.13|7
1740679200000|2025-02-27 18:00:00|397.43|397.23|397.58|397.38|397.78|397.58|397.43|397.23|8
1740679500000|2025-02-27 18:05:00|397.53|397.33|397.63|397.43|397.68|397.43|397.43|397.18|5
1740679800000|2025-02-27 18:10:00|397.58|397.48|397.98|397.78|398.08|397.88|397.58|397.43|7
1740680100000|2025-02-27 18:15:00|398.03|397.83|397.88|397.68|398.03|397.83|397.78|397.63|8
1740680400000|2025-02-27 18:20:00|397.83|397.63|398.03|397.83|398.08|397.83|397.78|397.58|2
1740680700000|2025-02-27 18:25:00|398.08|397.78|398.08|397.88|398.08|397.88|397.88|397.68|6
1740681000000|2025-02-27 18:30:00|398.03|397.83|398.13|397.93|398.23|397.98|398.03|397.83|6
1740681300000|2025-02-27 18:35:00|398.08|397.88|398.13|397.98|398.18|397.98|398.03|397.83|11
1740681600000|2025-02-27 18:40:00|398.18|397.93|397.98|397.78|398.18|397.93|397.93|397.78|32
1740681900000|2025-02-27 18:45:00|397.93|397.83|398.03|397.83|398.03|397.83|397.88|397.68|4
1740682200000|2025-02-27 18:50:00|397.98|397.78|397.98|397.78|398.03|397.83|397.78|397.58|24
1740682500000|2025-02-27 18:55:00|398.03|397.83|397.78|397.58|398.08|397.93|397.78|397.58|22
1740682800000|2025-02-27 19:00:00|397.83|397.63|397.78|397.58|397.88|397.68|397.68|397.48|36
1740683100000|2025-02-27 19:05:00|397.73|397.53|397.73|397.53|397.88|397.68|397.73|397.53|3
1740683400000|2025-02-27 19:10:00|397.78|397.58|397.58|397.38|397.83|397.63|397.53|397.38|3
1740683700000|2025-02-27 19:15:00|397.53|397.33|397.53|397.33|397.58|397.38|397.38|397.13|6
1740684000000|2025-02-27 19:20:00|397.48|397.28|397.18|396.98|397.53|397.33|397.13|396.88|10
1740684300000|2025-02-27 19:25:00|397.13|396.93|396.88|396.68|397.18|396.98|396.88|396.68|4
1740684600000|2025-02-27 19:30:00|396.83|396.63|396.38|396.18|396.83|396.63|396.23|396.03|36
1740684900000|2025-02-27 19:35:00|396.43|396.23|396.28|396.08|396.58|396.38|396.18|395.98|26
1740685200000|2025-02-27 19:40:00|396.23|396.03|396.23|396.03|396.33|396.08|395.93|395.68|45
1740685500000|2025-02-27 19:45:00|396.28|396.08|396.18|395.98|396.28|396.13|396.03|395.83|12
1740685800000|2025-02-27 19:50:00|396.23|396.03|396.38|396.13|396.58|396.33|396.13|395.88|10
1740686100000|2025-02-27 19:55:00|396.33|396.18|396.28|396.08|396.48|396.28|396.28|396.08|3
1740686400000|2025-02-27 20:00:00|396.33|396.13|396.03|395.78|396.33|396.13|395.88|395.68|32
1740686700000|2025-02-27 20:05:00|395.98|395.83|395.73|395.53|396.03|395.83|395.73|395.53|25
1740687000000|2025-02-27 20:10:00|395.78|395.58|395.73|395.53|395.88|395.73|395.48|395.28|37
1740687300000|2025-02-27 20:15:00|395.78|395.58|395.63|395.43|395.88|395.63|395.58|395.38|23
1740687600000|2025-02-27 20:20:00|395.58|395.38|395.73|395.58|395.88|395.73|395.53|395.33|11
1740687900000|2025-02-27 20:25:00|395.78|395.63|395.43|395.23|395.88|395.68|395.43|395.18|18
1740688200000|2025-02-27 20:30:00|395.48|395.28|395.58|395.38|395.63|395.48|395.43|395.28|23
1740688500000|2025-02-27 20:35:00|395.63|395.43|395.63|395.43|395.78|395.58|395.58|395.38|16
1740688800000|2025-02-27 20:40:00|395.58|395.38|395.63|395.43|395.73|395.53|395.53|395.33|76
1740689100000|2025-02-27 20:45:00|395.58|395.38|395.68|395.48|395.73|395.58|395.53|395.33|20
1740689400000|2025-02-27 20:50:00|395.63|395.43|395.73|395.38|396.03|395.73|395.63|395.38|5
1740689700000|2025-02-27 20:55:00|395.68|395.33|395.48|395.23|395.68|395.43|395.38|395.18|32
1740690000000|2025-02-27 21:00:00|395.43|395.18|395.53|395.23|395.53|395.33|395.38|395.18|0
1740690300000|2025-02-27 21:05:00|395.48||395.53||395.53||395.48||0
1740690600000|2025-02-27 21:10:00|395.48|395.03|395.73|395.13|395.73|395.13|395.43|395.03|3
1740690900000|2025-02-27 21:15:00|395.63|395.03|396.03|395.43|396.03|395.43|395.63|395.03|0
1740691200000|2025-02-27 21:20:00|395.93|395.33|396.03|395.43|396.03|395.43|395.93|395.33|0
1740691500000|2025-02-27 21:25:00|395.93|395.33|395.93|395.33|396.03|395.43|395.93|395.33|0
1740691800000|2025-02-27 21:30:00|396.03|395.43|396.13|395.53|396.13|395.53|395.93|395.33|0
1740692100000|2025-02-27 21:35:00|396.03|395.43|396.03|395.43|396.13|395.53|396.03|395.43|0
1740692400000|2025-02-27 21:40:00|395.93|395.33|396.03|395.43|396.13|395.53|395.93|395.33|0
1740692700000|2025-02-27 21:45:00|396.13|395.53|396.03|395.43|396.13|395.53|396.03|395.43|0
1740693000000|2025-02-27 21:50:00|395.93|395.33|395.83|395.23|395.93|395.33|395.83|395.23|0
1740693300000|2025-02-27 21:55:00|395.93|395.33|395.83|395.23|395.93|395.33|395.83|395.23|0
1740693600000|2025-02-27 22:00:00|395.93|395.33|395.83|395.23|395.93|395.33|395.83|395.23|0
1740693900000|2025-02-27 22:05:00|395.73|395.13|395.73|395.13|395.83|395.23|395.73|395.13|0
1740694200000|2025-02-27 22:10:00|395.83|395.23|395.83|395.23|395.83|395.23|395.83|395.23|0
1740694500000|2025-02-27 22:15:00|395.73|395.13|395.83|395.23|395.83|395.23|395.73|395.13|0
1740695100000|2025-02-27 22:25:00|395.73|395.13|395.83|395.23|395.83|395.23|395.73|395.13|0
1740695400000|2025-02-27 22:30:00|395.73|395.13|395.73|395.13|395.73|395.13|395.73|395.13|0
1740695700000|2025-02-27 22:35:00|395.83|395.23|395.83|395.23|395.83|395.23|395.73|395.13|0
1740696300000|2025-02-27 22:45:00|395.93|395.33|395.83|395.23|395.93|395.33|395.83|395.23|0
1740697200000|2025-02-27 23:00:00|395.93|395.33|396.13|395.53|396.23|395.63|395.93|395.33|0
1740697800000|2025-02-27 23:10:00|396.23|395.63|395.93|395.33|396.23|395.63|395.93|395.33|0
1740698100000|2025-02-27 23:15:00|396.03|395.43|396.03|395.43|396.03|395.43|396.03|395.43|0
1740698400000|2025-02-27 23:20:00|396.13|395.53|396.03|395.43|396.13|395.53|395.93|395.33|0
1740698700000|2025-02-27 23:25:00|395.93|395.33|396.03|395.43|396.03|395.43|395.93|395.33|0
1740699000000|2025-02-27 23:30:00|396.13|395.53|396.03|395.43|396.13|395.53|396.03|395.43|0
1740699300000|2025-02-27 23:35:00|396.13|395.53|396.23|395.63|396.23|395.63|396.13|395.53|0
1740699600000|2025-02-27 23:40:00|396.13|395.53|396.03|395.43|396.13|395.53|396.03|395.43|0
1740699900000|2025-02-27 23:45:00|395.93|395.33|396.03|395.43|396.13|395.53|395.93|395.33|0
1740700200000|2025-02-27 23:50:00|396.13|395.53|396.03|395.43|396.13|395.53|396.03|395.43|0
1740700500000|2025-02-27 23:55:00|396.13|395.53|396.13|395.53|396.13|395.53|396.03|395.43|0
1740700800000|2025-02-28 00:00:00|396.23|395.63|396.13|395.53|396.23|395.63|396.13|395.53|0
1740701100000|2025-02-28 00:05:00|396.23|395.63|396.13|395.53|396.23|395.63|396.13|395.53|0
1740701400000|2025-02-28 00:10:00|396.23|395.63|396.13|395.53|396.23|395.63|396.13|395.53|0
1740701700000|2025-02-28 00:15:00|396.03|395.43|396.03|395.43|396.13|395.53|396.03|395.43|0
1740702000000|2025-02-28 00:20:00|395.93|395.33|395.83|395.23|396.03|395.43|395.83|395.23|0
1740702300000|2025-02-28 00:25:00|395.73|395.13|395.83|395.23|395.83|395.23|395.73|395.13|0
1740702600000|2025-02-28 00:30:00|394.98|394.68|394.28|394.08|395.18|394.83|393.88|393.68|506
1740702900000|2025-02-28 00:35:00|394.33|394.18|394.58|394.38|394.73|394.53|394.28|394.13|102
1740703200000|2025-02-28 00:40:00|394.53|394.33|394.63|394.48|394.88|394.68|394.53|394.33|221
1740703500000|2025-02-28 00:45:00|394.58|394.43|394.68|394.53|394.98|394.83|394.58|394.43|125
1740703800000|2025-02-28 00:50:00|394.73|394.58|394.43|394.23|394.83|394.68|394.38|394.23|152
1740704100000|2025-02-28 00:55:00|394.38|394.18|393.88|393.73|394.38|394.18|393.83|393.68|446
1740704400000|2025-02-28 01:00:00|394.18|393.98|395.23|395.03|395.43|395.28|394.08|393.93|897
1740704700000|2025-02-28 01:05:00|395.18|394.98|394.88|394.68|395.43|395.23|394.88|394.68|299
1740705000000|2025-02-28 01:10:00|394.93|394.73|395.23|395.03|395.33|395.13|394.43|394.28|343
1740705300000|2025-02-28 01:15:00|395.18|394.98|395.36|395.16|395.53|395.31|395.13|394.98|274
1740705600000|2025-02-28 01:20:00|395.31|395.21|395.76|395.56|395.81|395.66|395.26|395.06|192
1740705900000|2025-02-28 01:25:00|395.71|395.51|395.71|395.51|395.86|395.71|395.61|395.41|150
1740706200000|2025-02-28 01:30:00|395.61|395.56|395.71|395.56|395.86|395.66|395.16|395.01|268
1740706500000|2025-02-28 01:35:00|395.76|395.51|396.06|395.91|396.06|395.91|395.66|395.46|272
1740706800000|2025-02-28 01:40:00|396.01|395.86|396.06|395.91|396.16|396.01|395.81|395.66|281
1740707100000|2025-02-28 01:45:00|396.01|395.86|396.36|396.16|396.36|396.21|395.86|395.71|194
1740707400000|2025-02-28 01:50:00|396.31|396.11|396.61|396.46|396.71|396.51|396.26|396.11|218
1740707700000|2025-02-28 01:55:00|396.56|396.41|396.61|396.46|396.66|396.51|396.41|396.21|204
1740708000000|2025-02-28 02:00:00|396.66|396.51|396.86|396.71|396.91|396.76|396.56|396.41|251
1740708300000|2025-02-28 02:05:00|396.81|396.66|396.86|396.66|397.11|396.91|396.71|396.56|242
1740708600000|2025-02-28 02:10:00|396.81|396.61|396.71|396.56|396.91|396.76|396.61|396.41|164
1740708900000|2025-02-28 02:15:00|396.66|396.51|396.66|396.51|396.71|396.56|396.41|396.26|166
1740709200000|2025-02-28 02:20:00|396.71|396.56|396.46|396.26|396.81|396.66|396.46|396.26|227
1740709500000|2025-02-28 02:25:00|396.41|396.31|396.71|396.56|396.71|396.56|396.41|396.26|134
1740709800000|2025-02-28 02:30:00|396.76|396.61|396.61|396.46|396.81|396.66|396.56|396.36|194
1740710100000|2025-02-28 02:35:00|396.56|396.36|396.16|396.01|396.61|396.41|396.16|395.96|233
1740710400000|2025-02-28 02:40:00|396.21|396.06|396.01|395.86|396.21|396.06|395.96|395.81|166
1740710700000|2025-02-28 02:45:00|395.91|395.76|395.36|395.21|395.91|395.76|395.26|395.11|374
1740711000000|2025-02-28 02:50:00|395.41|395.16|395.06|394.86|395.46|395.26|394.86|394.66|310
1740711300000|2025-02-28 02:55:00|395.01|394.91|395.46|395.31|395.51|395.36|395.01|394.91|189
1740711600000|2025-02-28 03:00:00|395.51|395.36|395.11|394.96|395.51|395.36|395.11|394.96|173
1740711900000|2025-02-28 03:05:00|395.06|394.91|395.11|394.96|395.41|395.26|395.06|394.91|175
1740712200000|2025-02-28 03:10:00|395.16|395.06|395.21|395.06|395.46|395.31|395.16|395.01|168
1740712500000|2025-02-28 03:15:00|395.16|395.01|395.06|394.91|395.26|395.11|395.06|394.91|225
1740712800000|2025-02-28 03:20:00|395.11|394.96|395.21|395.06|395.21|395.06|395.11|394.91|133
1740713100000|2025-02-28 03:25:00|395.26|395.11|394.66|394.51|395.26|395.11|394.66|394.51|275
1740713400000|2025-02-28 03:30:00|394.61|394.46|394.41|394.21|394.66|394.46|394.36|394.21|176
1740713700000|2025-02-28 03:35:00|394.36|394.26|394.26|394.11|394.51|394.36|394.11|393.96|202
1740714000000|2025-02-28 03:40:00|394.31|394.16|393.86|393.71|394.31|394.16|393.86|393.71|155
1740714300000|2025-02-28 03:45:00|393.91|393.76|393.86|393.71|394.21|394.06|393.86|393.66|218
1740714600000|2025-02-28 03:50:00|393.81|393.66|393.81|393.66|393.91|393.76|393.66|393.51|183
1740714900000|2025-02-28 03:55:00|393.86|393.71|393.91|393.76|394.06|393.86|393.71|393.51|140
1740715200000|2025-02-28 04:00:00|393.96|393.81|393.71|393.56|393.96|393.81|393.61|393.46|125
1740715500000|2025-02-28 04:05:00|393.76|393.61|393.81|393.66|393.91|393.76|393.71|393.56|93
1740715800000|2025-02-28 04:10:00|393.86|393.71|393.91|393.76|393.91|393.76|393.86|393.71|47
1740716100000|2025-02-28 04:15:00|393.96|393.81|394.11|393.96|394.16|394.01|393.96|393.81|91
1740716400000|2025-02-28 04:20:00|394.16|394.01|394.36|394.21|394.36|394.21|394.16|394.01|50
1740716700000|2025-02-28 04:25:00|394.31|394.16|394.36|394.21|394.41|394.21|394.31|394.16|52
1740717000000|2025-02-28 04:30:00|394.41|394.26|394.31|394.16|394.41|394.26|394.31|394.16|70
1740717300000|2025-02-28 04:35:00|394.36|394.21|394.36|394.21|394.41|394.26|394.31|394.16|71
1740717600000|2025-02-28 04:40:00|394.41|394.26|394.56|394.41|394.56|394.41|394.41|394.26|34
1740717900000|2025-02-28 04:45:00|394.61|394.46|394.66|394.51|394.76|394.56|394.61|394.46|114
1740718200000|2025-02-28 04:50:00|394.71|394.56|394.66|394.51|394.81|394.61|394.66|394.51|93
1740718500000|2025-02-28 04:55:00|394.61|394.41|394.51|394.31|394.61|394.46|394.41|394.26|123
1740718800000|2025-02-28 05:00:00|394.56|394.36|394.71|394.51|394.71|394.51|394.46|394.31|266
1740719100000|2025-02-28 05:05:00|394.76|394.56|394.76|394.61|394.86|394.71|394.76|394.56|137
1740719400000|2025-02-28 05:10:00|394.71|394.56|394.86|394.71|394.91|394.76|394.66|394.51|158
1740719700000|2025-02-28 05:15:00|394.91|394.76|394.81|394.66|395.01|394.81|394.76|394.56|115
1740720000000|2025-02-28 05:20:00|394.86|394.71|394.76|394.61|394.86|394.71|394.71|394.56|181
1740720300000|2025-02-28 05:25:00|394.71|394.56|394.51|394.31|394.76|394.61|394.51|394.31|103
1740720600000|2025-02-28 05:30:00|394.46|394.36|394.36|394.21|394.56|394.36|394.36|394.21|119
1740720900000|2025-02-28 05:35:00|394.31|394.16|394.26|394.11|394.36|394.21|394.21|394.06|129
1740721200000|2025-02-28 05:40:00|394.21|394.06|394.36|394.21|394.36|394.21|394.21|394.06|97
1740721500000|2025-02-28 05:45:00|394.41|394.26|394.56|394.41|394.61|394.46|394.41|394.26|104
1740721800000|2025-02-28 05:50:00|394.61|394.46|394.61|394.46|394.66|394.51|394.51|394.36|114
1740722100000|2025-02-28 05:55:00|394.56|394.41|394.36|394.21|394.56|394.41|394.36|394.21|71
1740722400000|2025-02-28 06:00:00|394.31|394.16|394.11|393.96|394.31|394.16|394.11|393.96|162
1740722700000|2025-02-28 06:05:00|394.16|394.01|394.61|394.46|394.61|394.46|394.16|394.01|118
1740723000000|2025-02-28 06:10:00|394.56|394.41|394.36|394.21|394.71|394.51|394.36|394.21|164
1740723300000|2025-02-28 06:15:00|394.41|394.26|394.66|394.51|394.71|394.51|394.36|394.21|95
1740723600000|2025-02-28 06:20:00|394.71|394.56|394.41|394.26|394.81|394.66|394.41|394.26|119
1740723900000|2025-02-28 06:25:00|394.46|394.31|394.66|394.51|394.66|394.51|394.41|394.26|130
1740724200000|2025-02-28 06:30:00|394.71|394.46|394.66|394.51|394.76|394.61|394.56|394.41|88
1740724500000|2025-02-28 06:35:00|394.61|394.46|394.71|394.56|394.81|394.66|394.56|394.41|188
1740724800000|2025-02-28 06:40:00|394.66|394.51|394.61|394.46|394.66|394.51|394.51|394.36|122
1740725100000|2025-02-28 06:45:00|394.66|394.51|394.86|394.71|394.86|394.71|394.66|394.51|139
1740725400000|2025-02-28 06:50:00|394.91|394.61|394.76|394.61|394.91|394.61|394.71|394.56|149
1740725700000|2025-02-28 06:55:00|394.71|394.56|394.56|394.41|394.71|394.56|394.46|394.31|131
1740726000000|2025-02-28 07:00:00|394.61|394.46|394.76|394.56|394.76|394.61|394.46|394.31|174
1740726300000|2025-02-28 07:05:00|394.71|394.61|394.66|394.51|394.76|394.61|394.56|394.41|222
1740726600000|2025-02-28 07:10:00|394.61|394.46|394.71|394.51|394.76|394.61|394.61|394.46|213
1740726900000|2025-02-28 07:15:00|394.66|394.56|394.71|394.56|394.76|394.61|394.66|394.51|149
1740727200000|2025-02-28 07:20:00|394.76|394.61|394.86|394.71|394.86|394.71|394.71|394.61|169
1740727500000|2025-02-28 07:25:00|394.81|394.66|394.86|394.71|394.91|394.76|394.71|394.56|143
1740727800000|2025-02-28 07:30:00|394.91|394.76|394.96|394.81|395.01|394.86|394.86|394.71|208
1740728100000|2025-02-28 07:35:00|394.91|394.76|394.81|394.66|394.96|394.81|394.81|394.66|156
1740728400000|2025-02-28 07:40:00|394.86|394.71|394.71|394.56|394.91|394.76|394.71|394.56|168
1740728700000|2025-02-28 07:45:00|394.76|394.61|394.66|394.51|394.81|394.66|394.66|394.51|191
1740729000000|2025-02-28 07:50:00|394.71|394.56|394.76|394.61|394.91|394.76|394.66|394.51|203
1740729300000|2025-02-28 07:55:00|394.81|394.66|394.86|394.71|394.86|394.71|394.81|394.61|136
1740729600000|2025-02-28 08:00:00|394.91|394.76|395.11|394.91|395.26|395.11|394.91|394.76|266
1740729900000|2025-02-28 08:05:00|395.06|394.96|395.16|395.01|395.21|395.06|395.06|394.91|127
1740730200000|2025-02-28 08:10:00|395.21|395.06|395.06|394.91|395.21|395.06|395.01|394.86|133
1740730500000|2025-02-28 08:15:00|395.11|394.96|395.26|395.11|395.31|395.16|395.06|394.96|153
1740730800000|2025-02-28 08:20:00|395.31|395.16|395.46|395.31|395.46|395.31|395.16|395.01|136
1740731100000|2025-02-28 08:25:00|395.51|395.36|395.41|395.26|395.51|395.36|395.31|395.16|139
1740731400000|2025-02-28 08:30:00|395.36|395.21|395.31|395.16|395.46|395.31|395.11|394.91|271
1740731700000|2025-02-28 08:35:00|395.36|395.21|395.21|395.06|395.36|395.21|395.16|395.01|189
1740732000000|2025-02-28 08:40:00|395.16|395.01|395.16|395.01|395.21|395.01|395.06|394.91|108
1740732300000|2025-02-28 08:45:00|395.11|394.96|395.21|395.06|395.26|395.06|395.06|394.91|276
1740732600000|2025-02-28 08:50:00|395.26|395.11|395.46|395.31|395.46|395.31|395.26|395.11|236
1740732900000|2025-02-28 08:55:00|395.51|395.36|395.46|395.31|395.51|395.36|395.31|395.16|470
1740733200000|2025-02-28 09:00:00|395.56|395.41|395.31|395.11|395.66|395.51|395.11|394.96|1552
1740733500000|2025-02-28 09:05:00|395.06|394.91|395.61|395.41|395.66|395.51|394.96|394.81|449
1740733800000|2025-02-28 09:10:00|395.56|395.46|395.61|395.46|395.71|395.56|395.51|395.36|163
1740734100000|2025-02-28 09:15:00|395.66|395.51|395.61|395.46|395.71|395.56|395.56|395.41|142
1740734400000|2025-02-28 09:20:00|395.76|395.16|395.86|395.26|395.86|395.26|395.76|395.16|0
1740734700000|2025-02-28 09:25:00|395.76|395.16|395.86|395.26|395.86|395.26|395.76|395.16|10
1740735000000|2025-02-28 09:30:00|395.76|395.16|395.76|395.16|395.86|395.26|395.76|395.16|0
1740735300000|2025-02-28 09:35:00|395.86|395.26|395.86|395.26|395.86|395.26|395.76|395.16|0
1740735600000|2025-02-28 09:40:00|395.76|395.16|395.76|395.16|395.86|395.26|395.66|395.06|0
1740735900000|2025-02-28 09:45:00|395.86|395.26|395.76|395.16|395.86|395.26|395.76|395.16|0
1740736200000|2025-02-28 09:50:00|395.56|395.41|395.56|395.41|395.81|395.66|395.56|395.36|116
1740736500000|2025-02-28 09:55:00|395.61|395.46|395.81|395.61|395.81|395.61|395.56|395.46|22
1740736800000|2025-02-28 10:00:00|395.86|395.66|396.16|395.96|396.16|395.96|395.86|395.66|65
1740737100000|2025-02-28 10:05:00|396.11|396.01|396.06|395.86|396.31|396.11|396.01|395.86|76
1740737400000|2025-02-28 10:10:00|396.01|395.81|396.06|395.91|396.11|395.96|396.01|395.81|48
1740737700000|2025-02-28 10:15:00|396.11|395.96|396.11|395.91|396.21|396.06|396.06|395.91|39
1740738000000|2025-02-28 10:20:00|396.06|395.96|396.26|396.11|396.31|396.11|396.06|395.91|4
1740738300000|2025-02-28 10:25:00|396.21|396.06|396.16|395.96|396.36|396.11|396.11|395.91|101
1740738600000|2025-02-28 10:30:00|396.21|396.01|396.26|396.06|396.26|396.11|396.16|395.96|8
1740738900000|2025-02-28 10:35:00|396.31|396.11|396.26|396.06|396.41|396.21|396.21|396.06|12
1740739200000|2025-02-28 10:40:00|396.21|396.01|396.31|396.16|396.31|396.16|396.21|396.01|15
1740739500000|2025-02-28 10:45:00|396.26|396.11|396.36|396.16|396.41|396.21|396.21|396.06|15
1740739800000|2025-02-28 10:50:00|396.31|396.11|396.31|396.11|396.36|396.21|396.26|396.11|2
1740740100000|2025-02-28 10:55:00|396.36|396.16|396.26|396.06|396.36|396.16|396.21|396.06|14
1740740400000|2025-02-28 11:00:00|396.21|396.11|396.41|396.21|396.46|396.26|396.21|396.06|11
1740740700000|2025-02-28 11:05:00|396.36|396.16|396.21|396.06|396.36|396.16|396.16|395.96|29
1740741000000|2025-02-28 11:10:00|396.26|396.01|396.16|395.96|396.26|396.11|396.11|395.96|7
1740741300000|2025-02-28 11:15:00|396.21|396.01|396.21|396.06|396.21|396.06|396.16|395.96|8
1740741600000|2025-02-28 11:20:00|396.26|396.11|396.41|396.26|396.51|396.31|396.21|396.06|179
1740741900000|2025-02-28 11:25:00|396.36|396.21|396.46|396.31|396.56|396.36|396.36|396.21|92
1740742200000|2025-02-28 11:30:00|396.41|396.26|396.31|396.16|396.41|396.31|396.26|396.11|44
1740742500000|2025-02-28 11:35:00|396.36|396.21|396.31|396.11|396.36|396.21|396.21|396.06|7
1740742800000|2025-02-28 11:40:00|396.36|396.16|396.41|396.21|396.41|396.26|396.36|396.11|7
1740743100000|2025-02-28 11:45:00|396.36|396.26|396.46|396.31|396.51|396.31|396.36|396.21|25
1740743400000|2025-02-28 11:50:00|396.51|396.26|396.46|396.26|396.51|396.31|396.41|396.21|10
1740743700000|2025-02-28 11:55:00|396.51|396.31|396.31|396.11|396.51|396.36|396.26|396.11|54
1740744000000|2025-02-28 12:00:00|396.26|396.16|395.96|395.81|396.36|396.21|395.96|395.76|59
1740744300000|2025-02-28 12:05:00|395.91|395.76|395.81|395.66|396.01|395.81|395.76|395.61|71
1740744600000|2025-02-28 12:10:00|395.76|395.61|395.76|395.56|395.81|395.61|395.71|395.56|9
1740744900000|2025-02-28 12:15:00|395.66|395.51|395.71|395.56|395.81|395.61|395.66|395.51|68
1740745200000|2025-02-28 12:20:00|395.66|395.51|395.76|395.56|395.76|395.56|395.66|395.46|5
1740745500000|2025-02-28 12:25:00|395.71|395.51|395.81|395.61|395.81|395.61|395.66|395.51|10
1740745800000|2025-02-28 12:30:00|395.76|395.56|395.71|395.56|395.81|395.56|395.56|395.41|28
1740746100000|2025-02-28 12:35:00|395.66|395.51|395.56|395.41|395.66|395.51|395.51|395.36|19
1740746400000|2025-02-28 12:40:00|395.61|395.46|395.61|395.41|395.71|395.51|395.51|395.36|19
1740746700000|2025-02-28 12:45:00|395.56|395.46|395.66|395.46|395.76|395.61|395.56|395.41|32
1740747000000|2025-02-28 12:50:00|395.71|395.51|395.61|395.46|395.71|395.56|395.51|395.36|41
1740747300000|2025-02-28 12:55:00|395.66|395.41|395.71|395.56|395.71|395.56|395.56|395.36|30
1740747600000|2025-02-28 13:00:00|395.66|395.51|395.76|395.61|395.81|395.61|395.66|395.46|63
1740747900000|2025-02-28 13:05:00|395.81|395.71|396.01|395.86|396.11|395.91|395.76|395.71|168
1740748200000|2025-02-28 13:10:00|396.06|395.91|396.01|395.81|396.21|395.96|396.01|395.81|44
1740748500000|2025-02-28 13:15:00|395.96|395.76|395.81|395.61|395.96|395.81|395.81|395.61|8
1740748800000|2025-02-28 13:20:00|395.76|395.66|395.71|395.56|395.81|395.66|395.71|395.51|5
1740749100000|2025-02-28 13:25:00|395.66|395.51|395.56|395.26|395.76|395.56|395.41|395.26|80
1740749400000|2025-02-28 13:30:00|395.61|395.31|395.81|395.61|396.16|395.86|395.61|395.31|19
1740749700000|2025-02-28 13:35:00|395.86|395.66|395.81|395.61|396.06|395.86|395.81|395.61|28
1740750000000|2025-02-28 13:40:00|395.86|395.66|395.86|395.56|395.96|395.76|395.76|395.56|3
1740750300000|2025-02-28 13:45:00|395.81|395.66|395.96|395.76|396.01|395.81|395.76|395.66|5
1740750600000|2025-02-28 13:50:00|395.91|395.71|395.86|395.71|396.06|395.86|395.86|395.66|9
1740750900000|2025-02-28 13:55:00|395.76|395.61|395.71|395.51|395.81|395.61|395.66|395.46|28
1740751200000|2025-02-28 14:00:00|395.76|395.56|395.71|395.56|395.76|395.61|395.61|395.46|2
1740751500000|2025-02-28 14:05:00|395.76|395.61|395.86|395.66|395.86|395.66|395.76|395.61|8
1740751800000|2025-02-28 14:10:00|395.81|395.71|396.06|395.91|396.11|395.91|395.81|395.71|28
1740752100000|2025-02-28 14:15:00|396.11|395.86|396.11|395.91|396.21|396.06|396.01|395.81|30
1740752400000|2025-02-28 14:20:00|396.06|395.86|395.81|395.66|396.06|395.86|395.81|395.66|17
1740752700000|2025-02-28 14:25:00|395.76|395.61|395.16|395.01|395.81|395.66|395.16|395.01|122
1740753000000|2025-02-28 14:30:00|395.21|394.81|394.26|394.01|395.21|394.91|394.16|394.01|271
1740753300000|2025-02-28 14:35:00|394.31|394.06|395.26|395.06|395.51|395.31|394.31|394.06|52
1740753600000|2025-02-28 14:40:00|395.21|395.01|395.06|394.86|395.36|395.06|394.76|394.51|56
1740753900000|2025-02-28 14:45:00|395.01|394.76|395.56|395.31|395.66|395.36|394.91|394.66|20
1740754200000|2025-02-28 14:50:00|395.61|395.36|395.66|395.41|396.01|395.86|395.41|395.16|70
1740754500000|2025-02-28 14:55:00|395.71|395.46|395.66|395.46|395.71|395.46|395.16|394.91|56
1740754800000|2025-02-28 15:00:00|395.61|395.41|395.56|395.36|396.01|395.76|395.26|395.06|89
1740755100000|2025-02-28 15:05:00|395.51|395.26|395.76|395.56|395.81|395.66|395.36|395.11|29
1740755400000|2025-02-28 15:10:00|395.71|395.46|396.41|396.21|396.41|396.21|395.61|395.41|43
1740755700000|2025-02-28 15:15:00|396.36|396.16|395.91|395.71|396.41|396.21|395.81|395.61|20
1740756000000|2025-02-28 15:20:00|395.96|395.61|396.46|396.26|396.51|396.26|395.76|395.61|51
1740756300000|2025-02-28 15:25:00|396.41|396.31|396.66|396.46|396.71|396.51|396.41|396.26|22
1740756600000|2025-02-28 15:30:00|396.61|396.41|396.41|396.21|396.66|396.46|396.31|396.11|59
1740756900000|2025-02-28 15:35:00|396.36|396.26|395.96|395.76|396.36|396.26|395.76|395.51|79
1740757200000|2025-02-28 15:40:00|395.91|395.71|396.11|395.91|396.21|396.01|395.86|395.66|30
1740757500000|2025-02-28 15:45:00|396.06|395.86|396.11|395.91|396.41|396.26|396.01|395.81|51
1740757800000|2025-02-28 15:50:00|396.16|395.96|396.26|396.06|396.36|396.21|396.06|395.86|55
1740758100000|2025-02-28 15:55:00|396.21|396.01|396.41|396.26|396.46|396.26|396.16|395.96|30
1740758400000|2025-02-28 16:00:00|396.46|396.21|396.36|396.21|396.56|396.41|396.26|396.06|75
1740758700000|2025-02-28 16:05:00|396.41|396.26|396.21|396.01|396.46|396.31|396.11|395.96|44
1740759000000|2025-02-28 16:10:00|396.16|396.06|396.01|395.81|396.26|396.11|396.01|395.81|27
1740759300000|2025-02-28 16:15:00|395.96|395.86|395.86|395.66|396.01|395.86|395.61|395.41|85
1740759600000|2025-02-28 16:20:00|395.91|395.71|395.71|395.51|396.26|396.06|395.66|395.46|124
1740759900000|2025-02-28 16:25:00|395.76|395.56|395.46|395.31|395.81|395.61|395.46|395.31|45
1740760200000|2025-02-28 16:30:00|395.51|395.26|395.96|395.76|396.01|395.76|395.41|395.21|16
1740760500000|2025-02-28 16:35:00|396.01|395.81|396.16|395.96|396.21|395.96|395.86|395.66|20
1740760800000|2025-02-28 16:40:00|396.21|396.01|396.41|396.21|396.46|396.31|396.16|396.01|55
1740761100000|2025-02-28 16:45:00|396.36|396.26|396.41|396.21|396.46|396.26|396.26|396.06|9
1740761400000|2025-02-28 16:50:00|396.36|396.26|396.46|396.26|396.46|396.31|396.21|396.01|9
1740761700000|2025-02-28 16:55:00|396.41|396.21|396.41|396.21|396.46|396.31|396.21|396.01|8
1740762000000|2025-02-28 17:00:00|396.46|396.26|396.21|396.01|396.56|396.31|396.21|396.01|35
1740762300000|2025-02-28 17:05:00|396.26|396.06|396.11|395.91|396.26|396.06|395.96|395.76|69
1740762600000|2025-02-28 17:10:00|396.16|395.86|396.31|396.11|396.36|396.16|396.16|395.86|3
1740762900000|2025-02-28 17:15:00|396.26|396.21|396.71|396.51|396.71|396.51|396.26|396.11|34
1740763200000|2025-02-28 17:20:00|396.66|396.46|396.36|396.11|396.71|396.56|396.01|395.86|57
1740763500000|2025-02-28 17:25:00|396.31|396.16|396.36|396.21|396.51|396.26|396.31|396.11|6
1740763800000|2025-02-28 17:30:00|396.41|396.16|396.21|396.01|396.41|396.16|396.06|395.86|41
1740764100000|2025-02-28 17:35:00|396.26|396.06|396.01|395.76|396.26|396.06|395.61|395.41|64
1740764400000|2025-02-28 17:40:00|395.96|395.81|395.66|395.41|396.01|395.81|395.51|395.31|14
1740764700000|2025-02-28 17:45:00|395.61|395.46|395.56|395.36|395.86|395.61|395.51|395.31|34
1740765000000|2025-02-28 17:50:00|395.61|395.41|395.86|395.66|395.96|395.71|395.51|395.26|10
1740765300000|2025-02-28 17:55:00|395.81|395.61|395.21|395.01|395.81|395.61|395.16|395.01|61
1740765600000|2025-02-28 18:00:00|395.26|395.06|395.26|395.06|395.61|395.36|395.16|395.01|14
1740765900000|2025-02-28 18:05:00|395.31|395.11|395.26|395.06|395.36|395.16|395.11|394.96|53
1740766200000|2025-02-28 18:10:00|395.21|395.01|395.01|394.81|395.26|395.01|394.91|394.71|17
1740766500000|2025-02-28 18:15:00|395.06|394.86|394.41|394.26|395.21|394.96|394.41|394.26|146
1740766800000|2025-02-28 18:20:00|394.51|394.31|394.21|394.01|394.61|394.41|393.91|393.76|572
1740767100000|2025-02-28 18:25:00|394.26|394.06|395.06|394.86|395.11|394.91|394.21|394.01|37
1740767400000|2025-02-28 18:30:00|395.01|394.81|395.31|395.11|395.31|395.11|394.91|394.71|20
1740767700000|2025-02-28 18:35:00|395.26|395.16|395.36|395.16|395.41|395.21|395.21|395.06|22
1740768000000|2025-02-28 18:40:00|395.41|395.21|395.56|395.36|395.61|395.36|395.26|395.06|17
1740768300000|2025-02-28 18:45:00|395.61|395.41|395.41|395.21|395.61|395.41|395.36|395.11|9
1740768600000|2025-02-28 18:50:00|395.46|395.26|395.46|395.26|395.71|395.46|395.41|395.21|6
1740768900000|2025-02-28 18:55:00|395.41|395.31|394.81|394.61|395.46|395.31|394.76|394.56|31
1740769200000|2025-02-28 19:00:00|394.76|394.56|394.91|394.71|395.26|395.06|394.76|394.56|23
1740769500000|2025-02-28 19:05:00|394.96|394.76|395.01|394.81|395.21|395.01|394.91|394.71|7
1740769800000|2025-02-28 19:10:00|395.06|394.86|395.01|394.81|395.11|394.91|394.96|394.71|7
1740770100000|2025-02-28 19:15:00|395.06|394.86|395.41|395.21|395.46|395.26|395.06|394.81|7
1740770400000|2025-02-28 19:20:00|395.46|395.26|395.26|395.06|395.46|395.26|395.06|394.86|6
1740770700000|2025-02-28 19:25:00|395.31|395.11|395.31|395.16|395.41|395.21|395.31|395.06|2
1740771000000|2025-02-28 19:30:00|395.26|395.11|395.46|395.26|395.56|395.36|395.21|395.01|8
1740771300000|2025-02-28 19:35:00|395.51|395.31|395.61|395.41|395.66|395.51|395.36|395.16|20
1740771600000|2025-02-28 19:40:00|395.56|395.36|395.66|395.46|395.76|395.56|395.51|395.31|4
1740771900000|2025-02-28 19:45:00|395.71|395.41|395.71|395.51|395.81|395.56|395.56|395.36|5
1740772200000|2025-02-28 19:50:00|395.76|395.46|395.66|395.46|395.81|395.61|395.61|395.41|1
1740772500000|2025-02-28 19:55:00|395.71|395.51|395.71|395.51|395.81|395.61|395.56|395.36|12
1740772800000|2025-02-28 20:00:00|395.76|395.46|395.86|395.66|395.91|395.71|395.61|395.41|23
1740773100000|2025-02-28 20:05:00|395.91|395.71|396.16|395.96|396.21|396.06|395.76|395.61|13
1740773400000|2025-02-28 20:10:00|396.11|395.91|396.16|396.01|396.21|396.01|396.01|395.86|4
1740773700000|2025-02-28 20:15:00|396.21|395.96|396.06|395.86|396.31|396.11|396.06|395.86|12
1740774000000|2025-02-28 20:20:00|396.01|395.81|396.06|395.91|396.16|395.96|395.91|395.71|19
1740774300000|2025-02-28 20:25:00|396.11|395.86|396.21|395.96|396.26|395.96|396.06|395.86|16
1740774600000|2025-02-28 20:30:00|396.16|395.91|395.81|395.61|396.16|396.01|395.76|395.61|24
1740774900000|2025-02-28 20:35:00|395.76|395.56|395.76|395.61|395.91|395.71|395.66|395.51|45
1740775200000|2025-02-28 20:40:00|395.81|395.56|395.86|395.56|395.96|395.76|395.71|395.51|116
1740775500000|2025-02-28 20:45:00|395.81|395.51|395.71|395.51|395.81|395.56|395.61|395.31|58
1740775800000|2025-02-28 20:50:00|395.81|395.56|396.46|396.21|396.51|396.26|395.81|395.56|89
1740776100000|2025-02-28 20:55:00|396.51|396.36|396.76|396.41|396.86|396.71|396.46|396.21|223
1740776400000|2025-02-28 21:00:00|396.81|396.51|396.71|396.31|396.86|396.61|396.61|396.21|81
1740776700000|2025-02-28 21:05:00|396.76|396.21|396.81|396.26|396.81|396.56|396.61|396.01|4
1740777000000|2025-02-28 21:10:00|396.76|396.21|396.66|396.06|396.76|396.26|396.56|395.96|8
1740777300000|2025-02-28 21:15:00|396.56|395.96|396.76|396.16|396.76|396.16|396.56|395.96|0
1740777600000|2025-02-28 21:20:00|396.86|396.26|396.86|396.26|396.86|396.26|396.76|396.16|0
1740777900000|2025-02-28 21:25:00|396.76|396.16|396.66|396.06|396.76|396.16|396.66|396.06|0
1740778200000|2025-02-28 21:30:00|396.76|396.16|396.66|396.06|396.76|396.16|396.66|396.06|0
1740778500000|2025-02-28 21:35:00|396.76|396.16|396.66|396.06|396.76|396.16|396.66|396.06|0
1740779100000|2025-02-28 21:45:00|396.76|396.16|396.66|396.06|396.76|396.16|396.66|396.06|0
1740779400000|2025-02-28 21:50:00|396.76|396.16|396.76|396.16|396.76|396.16|396.66|396.06|0
1740779700000|2025-02-28 21:55:00|396.66|396.06|396.66|396.06|396.76|396.16|396.66|396.06|0
1740956400000|2025-03-02 23:00:00|397.46|396.86|397.56|396.96|397.66|397.06|397.36|396.76|0
1740956700000|2025-03-02 23:05:00|397.66|397.06|397.96|397.36|397.96|397.36|397.56|396.96|0
1740957000000|2025-03-02 23:10:00|397.86|397.26|398.06|397.46|398.06|397.46|397.86|397.26|0
1740957300000|2025-03-02 23:15:00|397.96|397.36|397.96|397.36|398.06|397.46|397.86|397.26|0
1740957600000|2025-03-02 23:20:00|397.86|397.26|397.86|397.26|397.96|397.36|397.76|397.16|0
1740957900000|2025-03-02 23:25:00|397.76|397.16|397.76|397.16|397.96|397.36|397.66|397.06|0
1740958200000|2025-03-02 23:30:00|397.86|397.26|397.76|397.16|397.86|397.26|397.66|397.06|0
1740958500000|2025-03-02 23:35:00|397.86|397.26|397.76|397.16|397.86|397.26|397.66|397.06|0
1740958800000|2025-03-02 23:40:00|397.66|397.06|397.66|397.06|397.76|397.16|397.56|396.96|0
1740959100000|2025-03-02 23:45:00|397.66|397.06|397.46|396.86|397.66|397.06|397.36|396.76|0
1740959400000|2025-03-02 23:50:00|397.36|396.76|397.36|396.76|397.46|396.86|397.36|396.76|0
1740959700000|2025-03-02 23:55:00|397.46|396.86|397.46|396.86|397.46|396.86|397.36|396.76|0
1740960000000|2025-03-03 00:00:00|397.66|397.06|397.26|396.66|397.66|397.06|397.16|396.56|0
1740960300000|2025-03-03 00:05:00|397.16|396.56|397.26|396.66|397.26|396.66|397.06|396.46|0
1740960600000|2025-03-03 00:10:00|397.16|396.56|396.96|396.36|397.26|396.66|396.96|396.36|0
1740960900000|2025-03-03 00:15:00|396.86|396.26|396.86|396.26|397.06|396.46|396.66|396.06|0
1740961200000|2025-03-03 00:20:00|396.96|396.36|396.86|396.26|397.06|396.46|396.76|396.16|0
1740961500000|2025-03-03 00:25:00|396.96|396.36|396.86|396.26|396.96|396.36|396.76|396.16|0
1740961800000|2025-03-03 00:30:00|396.71|396.21|396.36|396.21|397.01|396.86|396.16|396.01|499
1740962100000|2025-03-03 00:35:00|396.41|396.16|396.06|395.91|396.41|396.16|395.56|395.41|251
1740962400000|2025-03-03 00:40:00|396.11|395.96|396.31|396.16|396.36|396.21|396.01|395.86|219
1740962700000|2025-03-03 00:45:00|396.36|396.21|396.36|396.21|396.51|396.31|395.81|395.61|191
1740963000000|2025-03-03 00:50:00|396.41|396.11|396.31|396.16|396.41|396.21|395.96|395.76|146
1740963300000|2025-03-03 00:55:00|396.36|396.21|396.31|396.16|396.41|396.26|395.96|395.81|169
1740963600000|2025-03-03 01:00:00|396.26|396.06|396.06|395.86|397.01|396.86|396.06|395.86|797
1740963900000|2025-03-03 01:05:00|396.01|395.91|397.61|397.46|397.61|397.46|395.86|395.71|558
1740964200000|2025-03-03 01:10:00|397.56|397.41|397.46|397.31|397.56|397.41|396.86|396.71|464
1740964500000|2025-03-03 01:15:00|397.41|397.26|397.11|396.96|397.61|397.46|397.01|396.86|285
1740964800000|2025-03-03 01:20:00|397.06|396.91|396.66|396.46|397.21|397.06|396.61|396.41|268
1740965100000|2025-03-03 01:25:00|396.71|396.51|396.96|396.76|397.16|397.01|396.71|396.46|224
1740965400000|2025-03-03 01:30:00|396.91|396.81|396.61|396.46|396.91|396.81|396.11|395.96|314
1740965700000|2025-03-03 01:35:00|396.66|396.51|396.81|396.66|396.91|396.71|396.46|396.31|162
1740966000000|2025-03-03 01:40:00|396.76|396.61|396.56|396.41|396.76|396.61|396.36|396.16|131
1740966300000|2025-03-03 01:45:00|396.61|396.46|396.56|396.36|396.81|396.61|396.51|396.36|163
1740966600000|2025-03-03 01:50:00|396.61|396.41|396.71|396.51|396.81|396.66|396.51|396.31|185
1740966900000|2025-03-03 01:55:00|396.66|396.56|396.81|396.66|396.96|396.81|396.66|396.51|165
1740967200000|2025-03-03 02:00:00|396.86|396.71|396.96|396.81|397.11|396.91|396.81|396.66|118
1740967500000|2025-03-03 02:05:00|396.86|396.71|396.91|396.76|396.96|396.81|396.71|396.56|168
1740967800000|2025-03-03 02:10:00|396.86|396.71|396.76|396.61|396.86|396.71|396.76|396.61|107
1740968100000|2025-03-03 02:15:00|396.81|396.66|396.91|396.71|396.91|396.71|396.56|396.41|101
1740968400000|2025-03-03 02:20:00|396.86|396.61|396.71|396.56|396.91|396.76|396.46|396.26|137
1740968700000|2025-03-03 02:25:00|396.66|396.51|396.61|396.46|396.66|396.51|396.51|396.36|114
1740969000000|2025-03-03 02:30:00|396.56|396.41|396.66|396.51|396.86|396.66|396.51|396.36|132
1740969300000|2025-03-03 02:35:00|396.61|396.46|396.56|396.41|396.61|396.46|396.36|396.21|144
1740969600000|2025-03-03 02:40:00|396.51|396.36|396.56|396.41|396.66|396.51|396.51|396.36|120
1740969900000|2025-03-03 02:45:00|396.51|396.36|396.36|396.21|396.56|396.36|396.16|396.01|169
1740970200000|2025-03-03 02:50:00|396.31|396.16|396.41|396.26|396.51|396.36|396.31|396.11|152
1740970500000|2025-03-03 02:55:00|396.36|396.16|396.46|396.31|396.51|396.36|396.26|396.11|163
1740970800000|2025-03-03 03:00:00|396.51|396.36|396.71|396.51|396.91|396.71|396.41|396.21|161
1740971100000|2025-03-03 03:05:00|396.81|396.56|396.86|396.71|396.91|396.76|396.71|396.51|88
1740971400000|2025-03-03 03:10:00|396.91|396.56|397.01|396.86|397.01|396.86|396.71|396.56|150
1740971700000|2025-03-03 03:15:00|397.06|396.91|396.96|396.81|397.11|396.96|396.96|396.81|89
1740972000000|2025-03-03 03:20:00|397.01|396.86|396.86|396.71|397.01|396.86|396.86|396.71|116
1740972300000|2025-03-03 03:25:00|396.96|396.81|397.06|396.91|397.11|396.96|396.81|396.66|137
1740972600000|2025-03-03 03:30:00|397.01|396.86|397.36|397.21|397.36|397.21|397.01|396.86|93
1740972900000|2025-03-03 03:35:00|397.41|397.26|397.61|397.46|397.61|397.46|397.41|397.26|58
1740973200000|2025-03-03 03:40:00|397.69|397.54|397.89|397.74|397.94|397.74|397.69|397.54|98
1740973500000|2025-03-03 03:45:00|397.94|397.79|397.99|397.84|398.19|398.04|397.94|397.79|159
1740973800000|2025-03-03 03:50:00|397.94|397.79|398.09|397.94|398.29|398.14|397.94|397.79|129
1740974100000|2025-03-03 03:55:00|398.04|397.89|398.04|397.84|398.09|397.94|397.84|397.69|122
1740974400000|2025-03-03 04:00:00|398.09|397.89|398.19|398.04|398.29|398.09|398.09|397.84|98
1740974700000|2025-03-03 04:05:00|398.14|397.99|398.19|398.04|398.19|398.04|398.14|397.94|68
1740975000000|2025-03-03 04:10:00|398.24|398.09|398.19|398.04|398.34|398.19|398.19|398.04|74
1740975300000|2025-03-03 04:15:00|398.14|397.99|398.29|398.14|398.29|398.14|398.14|397.99|46
1740975600000|2025-03-03 04:20:00|398.34|398.09|398.34|398.19|398.34|398.19|398.29|398.09|87
1740975900000|2025-03-03 04:25:00|398.29|398.14|398.34|398.19|398.39|398.24|398.29|398.14|60
1740976200000|2025-03-03 04:30:00|398.29|398.14|398.24|398.09|398.34|398.19|398.24|398.09|62
1740976500000|2025-03-03 04:35:00|398.29|398.14|398.19|398.04|398.29|398.14|398.19|398.04|57
1740976800000|2025-03-03 04:40:00|398.24|398.09|398.29|398.14|398.29|398.14|398.24|398.09|58
1740977100000|2025-03-03 04:45:00|398.24|398.09|398.14|397.99|398.29|398.14|398.14|397.99|76
1740977400000|2025-03-03 04:50:00|398.09|397.94|398.24|398.09|398.24|398.09|398.09|397.94|67
1740977700000|2025-03-03 04:55:00|398.29|398.14|398.19|398.04|398.29|398.14|398.04|397.89|121
1740978000000|2025-03-03 05:00:00|398.14|397.94|397.84|397.69|398.14|397.94|397.79|397.59|303
1740978300000|2025-03-03 05:05:00|397.89|397.74|397.99|397.84|398.04|397.89|397.84|397.74|228
1740978600000|2025-03-03 05:10:00|397.94|397.79|397.89|397.74|398.19|397.99|397.89|397.74|176
1740978900000|2025-03-03 05:15:00|397.94|397.69|397.79|397.64|397.94|397.69|397.74|397.59|173
1740979200000|2025-03-03 05:20:00|397.74|397.59|397.69|397.54|397.79|397.64|397.64|397.49|198
1740979500000|2025-03-03 05:25:00|397.79|397.64|398.19|398.04|398.24|398.09|397.79|397.59|286
1740979800000|2025-03-03 05:30:00|398.24|398.09|398.24|398.09|398.29|398.14|398.14|397.99|172
1740980100000|2025-03-03 05:35:00|398.29|398.14|398.24|398.09|398.29|398.14|398.24|398.04|135
1740980400000|2025-03-03 05:40:00|398.29|398.14|398.34|398.19|398.39|398.24|398.24|398.09|228
1740980700000|2025-03-03 05:45:00|398.39|398.24|398.39|398.24|398.44|398.29|398.34|398.19|162
1740981000000|2025-03-03 05:50:00|398.34|398.19|398.24|398.09|398.44|398.29|398.24|398.09|156
1740981300000|2025-03-03 05:55:00|398.29|398.14|398.49|398.34|398.49|398.34|398.24|398.04|136
1740981600000|2025-03-03 06:00:00|398.44|398.29|398.24|398.09|398.44|398.34|398.14|397.99|143
1740981900000|2025-03-03 06:05:00|398.19|398.04|398.19|398.04|398.29|398.14|398.14|397.99|79
1740982200000|2025-03-03 06:10:00|398.14|397.99|398.09|397.89|398.24|398.09|397.99|397.84|126
1740982500000|2025-03-03 06:15:00|398.14|397.94|398.19|397.99|398.24|398.09|398.14|397.94|81
1740982800000|2025-03-03 06:20:00|398.14|397.94|398.04|397.84|398.19|397.99|397.89|397.74|120
1740983100000|2025-03-03 06:25:00|398.09|397.89|398.19|397.99|398.39|398.24|398.09|397.84|146
1740983400000|2025-03-03 06:30:00|398.14|398.04|398.09|397.94|398.24|398.04|398.09|397.89|63
1740983700000|2025-03-03 06:35:00|398.14|397.99|398.09|397.89|398.14|397.99|398.04|397.89|76
1740984000000|2025-03-03 06:40:00|398.04|397.94|397.94|397.79|398.04|397.94|397.79|397.64|151
1740984300000|2025-03-03 06:45:00|397.99|397.84|397.79|397.64|398.04|397.89|397.74|397.59|162
1740984600000|2025-03-03 06:50:00|397.74|397.59|397.84|397.69|397.94|397.79|397.74|397.59|110
1740984900000|2025-03-03 06:55:00|397.89|397.64|397.74|397.59|397.89|397.69|397.74|397.59|61
1740985200000|2025-03-03 07:00:00|397.69|397.54|397.44|397.24|397.74|397.59|397.34|397.14|221
1740985500000|2025-03-03 07:05:00|397.49|397.29|397.44|397.29|397.59|397.44|397.34|397.19|179
1740985800000|2025-03-03 07:10:00|397.54|397.24|397.39|397.24|397.54|397.39|397.39|397.24|278
1740986100000|2025-03-03 07:15:00|397.44|397.29|397.44|397.29|397.49|397.34|397.44|397.29|91
1740986400000|2025-03-03 07:20:00|397.54|397.39|397.44|397.29|397.54|397.39|397.39|397.24|188
1740986700000|2025-03-03 07:25:00|397.39|397.24|397.24|397.09|397.39|397.24|397.24|397.04|99
1740987000000|2025-03-03 07:30:00|397.29|397.14|397.54|397.39|397.54|397.39|397.24|397.09|131
1740987300000|2025-03-03 07:35:00|397.59|397.44|397.64|397.49|397.69|397.54|397.59|397.44|68
1740987600000|2025-03-03 07:40:00|397.69|397.54|397.69|397.54|397.74|397.59|397.64|397.49|162
1740987900000|2025-03-03 07:45:00|397.64|397.49|397.69|397.54|397.79|397.64|397.64|397.49|137
1740988200000|2025-03-03 07:50:00|397.64|397.49|397.59|397.44|397.79|397.59|397.59|397.44|107
1740988500000|2025-03-03 07:55:00|397.54|397.39|397.69|397.54|397.74|397.59|397.54|397.39|122
1740988800000|2025-03-03 08:00:00|397.74|397.49|397.74|397.59|397.74|397.59|397.64|397.44|165
1740989100000|2025-03-03 08:05:00|397.69|397.54|397.89|397.74|397.89|397.74|397.69|397.54|106
1740989400000|2025-03-03 08:10:00|397.84|397.69|397.74|397.59|397.89|397.74|397.69|397.54|215
1740989700000|2025-03-03 08:15:00|397.69|397.54|397.59|397.44|397.74|397.54|397.59|397.44|157
1740990000000|2025-03-03 08:20:00|397.54|397.39|397.44|397.29|397.74|397.54|397.44|397.29|182
1740990300000|2025-03-03 08:25:00|397.49|397.24|397.24|397.09|397.49|397.24|397.09|396.94|217
1740990600000|2025-03-03 08:30:00|397.29|397.04|397.39|397.19|397.49|397.34|397.29|397.04|134
1740990900000|2025-03-03 08:35:00|397.34|397.24|397.59|397.44|397.64|397.49|397.29|397.14|121
1740991200000|2025-03-03 08:40:00|397.54|397.39|397.79|397.64|397.84|397.64|397.54|397.39|165
1740991500000|2025-03-03 08:45:00|397.74|397.59|397.69|397.54|397.84|397.64|397.59|397.39|297
1740991800000|2025-03-03 08:50:00|397.74|397.59|397.64|397.49|397.79|397.64|397.54|397.39|205
1740992100000|2025-03-03 08:55:00|397.69|397.54|397.74|397.59|397.74|397.59|397.59|397.44|229
1740992400000|2025-03-03 09:00:00|397.69|397.54|397.69|397.54|397.74|397.59|397.49|397.34|435
1740992700000|2025-03-03 09:05:00|397.74|397.59|397.84|397.64|397.89|397.74|397.64|397.49|184
1740993000000|2025-03-03 09:10:00|397.89|397.69|397.69|397.54|397.89|397.74|397.69|397.54|83
1740993300000|2025-03-03 09:15:00|397.74|397.59|397.79|397.59|397.84|397.69|397.64|397.49|75
1740993600000|2025-03-03 09:20:00|398.04|397.44|398.04|397.44|398.04|397.44|397.94|397.34|0
1740993900000|2025-03-03 09:25:00|398.14|397.54|398.04|397.44|398.14|397.54|398.04|397.44|18
1740994200000|2025-03-03 09:30:00|398.14|397.54|398.24|397.64|398.24|397.64|398.04|397.44|0
1740994500000|2025-03-03 09:35:00|398.34|397.74|398.24|397.64|398.34|397.74|398.14|397.54|0
1740994800000|2025-03-03 09:40:00|398.34|397.74|398.34|397.74|398.34|397.74|398.24|397.64|0
1740995100000|2025-03-03 09:45:00|398.24|397.64|398.44|397.84|398.44|397.84|398.24|397.64|0
1740995400000|2025-03-03 09:50:00|397.84|397.64|398.09|397.89|398.14|397.94|397.64|397.44|95
1740995700000|2025-03-03 09:55:00|398.04|397.84|398.09|397.94|398.19|397.99|397.89|397.74|39
1740996000000|2025-03-03 10:00:00|398.14|397.99|398.04|397.84|398.14|397.99|397.99|397.84|19
1740996300000|2025-03-03 10:05:00|398.09|397.89|398.09|397.89|398.09|397.89|397.89|397.74|26
1740996600000|2025-03-03 10:10:00|398.04|397.84|398.09|397.89|398.09|397.94|398.04|397.84|12
1740996900000|2025-03-03 10:15:00|398.14|397.94|398.19|397.94|398.24|397.94|398.14|397.94|3
1740997200000|2025-03-03 10:20:00|398.24||398.19||398.24||398.19||4
1740997500000|2025-03-03 10:25:00|398.14|397.99|398.24|398.04|398.24|398.09|398.14|397.99|7
1740997800000|2025-03-03 10:30:00|398.29|398.09|398.29|398.09|398.29|398.09|398.19|397.99|6
1740998100000|2025-03-03 10:35:00|398.34|398.14|398.39|398.19|398.39|398.19|398.24|398.04|23
1740998400000|2025-03-03 10:40:00|398.34|398.24|398.34|398.14|398.39|398.24|398.29|398.14|22
1740998700000|2025-03-03 10:45:00|398.29|397.94|398.29|398.14|398.34|398.14|398.14|397.94|98
1740999000000|2025-03-03 10:50:00|398.34|398.19|398.34|398.14|398.39|398.24|398.29|398.09|20
1740999300000|2025-03-03 10:55:00|398.29|398.09|398.29|398.14|398.34|398.14|398.29|398.09|4
1740999600000|2025-03-03 11:00:00|398.34|398.09|398.34|398.19|398.39|398.19|398.24|398.09|12
1740999900000|2025-03-03 11:05:00|398.39|398.14|398.44|398.24|398.44|398.24|398.34|398.14|38
1741000200000|2025-03-03 11:10:00|398.39|398.29|398.69|398.54|398.69|398.54|398.39|398.24|45
1741000500000|2025-03-03 11:15:00|398.64|398.49|398.54|398.34|398.69|398.54|398.49|398.34|35
1741000800000|2025-03-03 11:20:00|398.59|398.39|398.49|398.29|398.69|398.49|398.44|398.29|21
1741001100000|2025-03-03 11:25:00|398.44|398.34|398.64|398.44|398.64|398.49|398.44|398.29|36
1741001400000|2025-03-03 11:30:00|398.59|398.39|398.64|398.49|398.69|398.49|398.49|398.34|71
1741001700000|2025-03-03 11:35:00|398.59|398.44|398.64|398.44|398.69|398.49|398.54|398.39|42
1741002000000|2025-03-03 11:40:00|398.59|398.49|398.79|398.59|398.79|398.64|398.59|398.44|24
1741002300000|2025-03-03 11:45:00|398.74|398.64|398.99|398.84|398.99|398.84|398.74|398.64|44
1741002600000|2025-03-03 11:50:00|398.94|398.79|399.09|398.89|399.09|398.89|398.94|398.79|21
1741002900000|2025-03-03 11:55:00|399.14|398.94|399.19|399.04|399.19|399.04|399.14|398.89|17
1741003200000|2025-03-03 12:00:00|399.14|398.99|399.44|399.29|399.44|399.29|399.14|398.99|61
1741003500000|2025-03-03 12:05:00|399.49|399.34|399.49|399.34|399.59|399.39|399.44|399.29|17
1741003800000|2025-03-03 12:10:00|399.54|399.39|399.84|399.64|399.89|399.69|399.39|399.19|81
1741004100000|2025-03-03 12:15:00|399.79|399.69|399.69|399.49|399.89|399.69|399.64|399.44|61
1741004400000|2025-03-03 12:20:00|399.74|399.54|399.84|399.64|399.94|399.74|399.64|399.49|29
1741004700000|2025-03-03 12:25:00|399.79|399.59|399.64|399.44|399.84|399.59|399.54|399.39|29
1741005000000|2025-03-03 12:30:00|399.69|399.49|399.54|399.34|399.69|399.49|399.44|399.29|18
1741005300000|2025-03-03 12:35:00|399.59|399.39|399.39|399.24|399.59|399.39|399.34|399.19|35
1741005600000|2025-03-03 12:40:00|399.34|399.19|399.34|399.19|399.39|399.24|399.19|399.04|89
1741005900000|2025-03-03 12:45:00|399.39|399.24|399.39|399.24|399.44|399.24|399.39|399.24|33
1741006200000|2025-03-03 12:50:00|399.44|399.19|399.39|399.19|399.44|399.24|399.34|399.19|7
1741006500000|2025-03-03 12:55:00|399.34|399.14|399.49|399.29|399.54|399.34|399.24|399.09|101
1741006800000|2025-03-03 13:00:00|399.44|399.34|399.79|399.59|399.84|399.64|399.44|399.29|106
1741007100000|2025-03-03 13:05:00|399.84|399.64|399.89|399.69|399.89|399.74|399.74|399.59|14
1741007400000|2025-03-03 13:10:00|399.84|399.64|399.79|399.59|399.89|399.69|399.74|399.54|35
1741007700000|2025-03-03 13:15:00|399.74|399.54|399.59|399.44|399.74|399.59|399.54|399.39|22
1741008000000|2025-03-03 13:20:00|399.64|399.39|399.74|399.54|399.74|399.54|399.54|399.39|8
1741008300000|2025-03-03 13:25:00|399.79|399.59|399.69|399.49|399.79|399.59|399.64|399.49|10
1741008600000|2025-03-03 13:30:00|399.64|399.44|399.54|399.39|399.69|399.44|399.44|399.29|21
1741008900000|2025-03-03 13:35:00|399.49|399.34|399.49|399.29|399.49|399.34|399.39|399.24|30
1741009200000|2025-03-03 13:40:00|399.44|399.34|399.59|399.39|399.59|399.44|399.44|399.29|29
1741009500000|2025-03-03 13:45:00|399.64|399.44|399.69|399.54|399.69|399.54|399.59|399.39|17
1741009800000|2025-03-03 13:50:00|399.74|399.49|399.64|399.49|399.74|399.54|399.54|399.39|60
1741010100000|2025-03-03 13:55:00|399.59|399.44|399.69|399.49|399.74|399.54|399.59|399.39|6
1741010400000|2025-03-03 14:00:00|399.64|399.44|399.84|399.69|399.89|399.69|399.54|399.39|9
1741010700000|2025-03-03 14:05:00|399.89|399.74|400.14|399.99|400.19|399.99|399.84|399.69|55
1741011000000|2025-03-03 14:10:00|400.09|399.94|399.94|399.79|400.09|399.99|399.89|399.74|22
1741011300000|2025-03-03 14:15:00|399.99|399.74|400.09|399.89|400.09|399.89|399.94|399.74|24
1741011600000|2025-03-03 14:20:00|400.14|399.94|399.99|399.84|400.14|399.94|399.99|399.84|14
1741011900000|2025-03-03 14:25:00|399.94|399.79|399.89|399.74|399.94|399.79|399.84|399.69|67
1741012200000|2025-03-03 14:30:00|399.94|399.79|399.74|399.54|400.69|400.49|399.64|399.44|295
1741012500000|2025-03-03 14:35:00|399.79|399.49|399.14|398.94|399.84|399.64|399.04|398.84|187
1741012800000|2025-03-03 14:40:00|399.19|398.89|398.79|398.64|399.24|399.09|398.64|398.49|103
1741013100000|2025-03-03 14:45:00|398.84|398.54|398.64|398.44|399.14|398.94|398.59|398.39|69
1741013400000|2025-03-03 14:50:00|398.59|398.49|398.84|398.59|399.09|398.84|398.59|398.44|17
1741013700000|2025-03-03 14:55:00|398.89|398.64|398.44|398.19|398.89|398.69|398.14|397.94|47
1741014000000|2025-03-03 15:00:00|398.39|398.14|398.54|398.29|398.54|398.34|397.59|397.39|177
1741014300000|2025-03-03 15:05:00|398.59|398.34|398.24|397.99|398.79|398.59|398.24|397.99|124
1741014600000|2025-03-03 15:10:00|398.19|397.94|398.14|397.94|398.69|398.44|398.09|397.89|39
1741014900000|2025-03-03 15:15:00|398.09|397.89|398.09|397.89|398.29|398.04|397.94|397.69|15
1741015200000|2025-03-03 15:20:00|398.14|397.84|398.49|398.24|398.79|398.54|398.14|397.84|27
1741015500000|2025-03-03 15:25:00|398.44|398.29|398.84|398.64|398.84|398.69|398.39|398.14|85
1741015800000|2025-03-03 15:30:00|398.79|398.59|398.84|398.64|398.99|398.79|398.59|398.44|73
1741016100000|2025-03-03 15:35:00|398.79|398.54|398.49|398.29|398.84|398.54|398.14|397.99|28
1741016400000|2025-03-03 15:40:00|398.44|398.24|398.94|398.69|398.94|398.69|398.29|398.09|49
1741016700000|2025-03-03 15:45:00|398.89|398.64|398.54|398.29|398.89|398.69|398.29|398.09|11
1741017000000|2025-03-03 15:50:00|398.59|398.34|398.54|398.34|398.64|398.44|398.39|398.14|33
1741017300000|2025-03-03 15:55:00|398.59|398.39|398.34|398.14|398.59|398.39|398.14|397.99|18
1741017600000|2025-03-03 16:00:00|398.39|398.19|398.39|398.24|398.64|398.39|398.29|398.09|12
1741017900000|2025-03-03 16:05:00|398.44|398.29|398.39|398.24|398.59|398.39|398.29|398.14|30
1741018200000|2025-03-03 16:10:00|398.44|398.19|398.59|398.39|398.69|398.54|398.29|398.14|26
1741018500000|2025-03-03 16:15:00|398.64|398.44|398.69|398.49|398.69|398.49|398.39|398.19|5
1741018800000|2025-03-03 16:20:00|398.74|398.44|398.99|398.79|398.99|398.79|398.64|398.39|9
1741019100000|2025-03-03 16:25:00|398.94|398.74|398.59|398.39|398.99|398.79|398.54|398.34|125
1741019400000|2025-03-03 16:30:00|398.64|398.44|398.34|398.14|398.64|398.44|398.34|398.09|30
1741019700000|2025-03-03 16:35:00|398.29|398.09|398.19|398.04|398.54|398.29|398.14|397.94|27
1741020000000|2025-03-03 16:40:00|398.24|397.99|398.04|397.84|398.24|398.09|397.94|397.79|37
1741020300000|2025-03-03 16:45:00|398.09|397.89|398.54|398.34|398.54|398.34|398.04|397.84|19
1741020600000|2025-03-03 16:50:00|398.49|398.29|398.59|398.39|398.74|398.54|398.49|398.29|28
1741020900000|2025-03-03 16:55:00|398.64|398.44|398.49|398.29|398.74|398.54|398.49|398.24|7
1741021200000|2025-03-03 17:00:00|398.44|398.24|398.59|398.39|398.59|398.39|398.29|398.14|11
1741021500000|2025-03-03 17:05:00|398.64|398.44|398.64|398.44|398.79|398.59|398.64|398.39|10
1741021800000|2025-03-03 17:10:00|398.69|398.49|398.89|398.69|398.89|398.69|398.69|398.44|16
1741022100000|2025-03-03 17:15:00|398.84|398.64|398.94|398.74|398.94|398.79|398.74|398.54|3
1741022400000|2025-03-03 17:20:00|398.89|398.79|399.09|398.89|399.09|398.89|398.89|398.69|2
1741022700000|2025-03-03 17:25:00|399.14|398.94|399.04|398.84|399.14|398.94|398.94|398.74|13
1741023000000|2025-03-03 17:30:00|398.99|398.79|399.04|398.89|399.09|398.89|398.94|398.79|9
1741023300000|2025-03-03 17:35:00|399.09|398.84|399.09|398.89|399.09|398.94|398.99|398.79|19
1741023600000|2025-03-03 17:40:00|399.04|398.94|399.19|398.99|399.29|399.14|399.04|398.84|33
1741023900000|2025-03-03 17:45:00|399.14|398.94|398.99|398.79|399.14|398.99|398.84|398.64|13
1741024200000|2025-03-03 17:50:00|398.94|398.84|398.59|398.39|398.99|398.84|398.59|398.39|6
1741024500000|2025-03-03 17:55:00|398.54|398.34|398.39|398.19|398.59|398.44|398.29|398.04|10
1741024800000|2025-03-03 18:00:00|398.34|398.14|398.19|397.99|398.34|398.14|398.09|397.94|5
1741025100000|2025-03-03 18:05:00|398.14|397.94|397.44|397.24|398.14|397.94|397.34|397.19|55
1741025400000|2025-03-03 18:10:00|397.39|397.19|396.99|396.84|397.39|397.19|396.89|396.74|52
1741025700000|2025-03-03 18:15:00|397.04|396.79|397.19|396.99|397.29|397.09|397.04|396.79|18
1741026000000|2025-03-03 18:20:00|397.24|396.94|397.49|397.29|397.49|397.29|397.09|396.89|17
1741026300000|2025-03-03 18:25:00|397.44|397.24|396.84|396.59|397.44|397.24|396.79|396.59|8
1741026600000|2025-03-03 18:30:00|396.79|396.64|396.59|396.34|397.04|396.79|396.49|396.29|30
1741026900000|2025-03-03 18:35:00|396.64|396.39|396.54|396.34|396.84|396.59|396.49|396.29|16
1741027200000|2025-03-03 18:40:00|396.59|396.29|396.59|396.39|396.84|396.64|396.54|396.29|17
1741027500000|2025-03-03 18:45:00|396.54|396.34|396.79|396.54|397.39|397.14|396.49|396.29|37
1741027800000|2025-03-03 18:50:00|396.74|396.49|396.74|396.54|397.04|396.79|396.69|396.49|16
1741028100000|2025-03-03 18:55:00|396.69|396.49|396.94|396.69|396.94|396.74|396.54|396.39|17
1741028400000|2025-03-03 19:00:00|396.89|396.64|397.04|396.79|397.19|396.99|396.84|396.59|7
1741028700000|2025-03-03 19:05:00|396.99|396.84|397.24|397.04|397.29|397.09|396.94|396.79|10
1741029000000|2025-03-03 19:10:00|397.19|396.99|397.04|396.79|397.34|397.09|396.94|396.79|6
1741029300000|2025-03-03 19:15:00|396.99|396.84|396.64|396.44|396.99|396.84|396.64|396.44|13
1741029600000|2025-03-03 19:20:00|396.69|396.49|396.74|396.59|396.89|396.64|396.69|396.49|4
1741029900000|2025-03-03 19:25:00|396.79|396.54|396.64|396.44|396.79|396.54|396.54|396.39|15
1741030200000|2025-03-03 19:30:00|396.59|396.39|396.84|396.64|396.99|396.79|396.59|396.39|30
1741030500000|2025-03-03 19:35:00|396.79|396.59|396.79|396.59|396.84|396.64|396.54|396.34|32
1741030800000|2025-03-03 19:40:00|396.84|396.64|396.94|396.74|397.14|396.94|396.84|396.59|32
1741031100000|2025-03-03 19:45:00|396.89|396.69|396.69|396.49|396.89|396.69|396.69|396.44|7
1741031400000|2025-03-03 19:50:00|396.74|396.44|395.99|395.74|396.79|396.54|395.69|395.49|63
1741031700000|2025-03-03 19:55:00|395.94|395.69|395.44|395.24|396.19|395.94|395.44|395.24|47
1741032000000|2025-03-03 20:00:00|395.34|395.14|394.89|394.64|395.34|395.14|394.59|394.39|106
1741032300000|2025-03-03 20:05:00|394.94|394.69|394.49|394.24|394.99|394.79|394.44|394.19|22
1741032600000|2025-03-03 20:10:00|394.54|394.29|394.24|394.04|394.54|394.39|393.84|393.64|62
1741032900000|2025-03-03 20:15:00|394.29|393.99|394.09|393.84|394.44|394.19|394.09|393.84|20
1741033200000|2025-03-03 20:20:00|394.04|393.89|393.84|393.59|394.29|394.04|393.84|393.59|19
1741033500000|2025-03-03 20:25:00|393.79|393.64|393.44|393.24|393.99|393.74|393.39|393.14|52
1741033800000|2025-03-03 20:30:00|393.49|393.29|393.64|393.44|393.99|393.79|393.39|393.19|69
1741034100000|2025-03-03 20:35:00|393.69|393.49|393.44|393.24|393.89|393.64|393.44|393.19|36
1741034400000|2025-03-03 20:40:00|393.49|393.29|393.29|393.04|393.54|393.34|392.99|392.79|104
1741034700000|2025-03-03 20:45:00|393.34|392.94|393.79|393.39|393.79|393.54|393.19|392.94|51
1741035000000|2025-03-03 20:50:00|393.69|393.29|393.84|393.54|393.84|393.64|393.54|393.19|70
1741035300000|2025-03-03 20:55:00|393.79|393.49|393.89|393.59|393.89|393.64|393.59|393.39|87
1741035600000|2025-03-03 21:00:00|393.84|393.64|394.14|393.74|394.14|393.74|393.79|393.44|12
1741035900000|2025-03-03 21:05:00|394.09|393.69|394.19|393.69|394.24|393.74|394.04|393.64|2
1741036200000|2025-03-03 21:10:00|394.24|393.54|394.44|393.84|394.44|393.84|394.24|393.54|2
1741036500000|2025-03-03 21:15:00|394.34|393.74|394.54|393.94|394.64|394.04|394.34|393.74|0
1741036800000|2025-03-03 21:20:00|394.44|393.84|394.54|393.94|394.54|393.94|394.44|393.84|0
1741037100000|2025-03-03 21:25:00|394.64|394.04|394.64|394.04|394.64|394.04|394.54|393.94|0
1741037400000|2025-03-03 21:30:00|394.54|393.94|394.54|393.94|394.54|393.94|394.54|393.94|0
1741037700000|2025-03-03 21:35:00|394.64|394.04|394.64|394.04|394.74|394.14|394.54|393.94|0
1741038000000|2025-03-03 21:40:00|394.54|393.94|394.64|394.04|394.64|394.04|394.54|393.94|0
1741038300000|2025-03-03 21:45:00|394.54|393.94|394.64|394.04|394.64|394.04|394.54|393.94|0
1741038600000|2025-03-03 21:50:00|394.54|393.94|394.54|393.94|394.64|394.04|394.54|393.94|0
1741038900000|2025-03-03 21:55:00|394.64|394.04|394.64|394.04|394.64|394.04|394.54|393.94|0
1741039200000|2025-03-03 22:00:00|394.54|393.94|394.64|394.04|394.64|394.04|394.54|393.94|0
1741039500000|2025-03-03 22:05:00|394.54|393.94|394.54|393.94|394.64|394.04|394.54|393.94|0
1741040400000|2025-03-03 22:20:00|394.57|393.97|394.57|393.97|394.57|393.97|394.57|393.97|0
1741041300000|2025-03-03 22:35:00|394.47|393.87|394.57|393.97|394.57|393.97|394.47|393.87|0
1741041900000|2025-03-03 22:45:00|394.47|393.87|394.57|393.97|394.57|393.97|394.47|393.87|0
1741042200000|2025-03-03 22:50:00|394.47|393.87|394.57|393.97|394.57|393.97|394.47|393.87|0
1741042800000|2025-03-03 23:00:00|394.47|393.87|394.47|393.87|394.57|393.97|394.27|393.67|0
1741043100000|2025-03-03 23:05:00|394.57|393.97|394.47|393.87|394.57|393.97|394.37|393.77|0
1741043400000|2025-03-03 23:10:00|394.37|393.77|394.47|393.87|394.57|393.97|394.37|393.77|0
1741043700000|2025-03-03 23:15:00|394.57|393.97|394.57|393.97|394.67|394.07|394.57|393.97|0
1741044000000|2025-03-03 23:20:00|394.47|393.87|394.77|394.17|394.77|394.17|394.47|393.87|0
1741044300000|2025-03-03 23:25:00|394.67|394.07|394.77|394.17|394.87|394.27|394.67|394.07|0
1741044600000|2025-03-03 23:30:00|394.87|394.27|394.77|394.17|394.97|394.37|394.67|394.07|0
1741044900000|2025-03-03 23:35:00|394.67|394.07|394.67|394.07|394.77|394.17|394.67|394.07|0
1741045200000|2025-03-03 23:40:00|394.57|393.97|394.47|393.87|394.57|393.97|394.47|393.87|0
1741045500000|2025-03-03 23:45:00|394.37|393.77|394.27|393.67|394.47|393.87|394.27|393.67|0
1741045800000|2025-03-03 23:50:00|394.37|393.77|394.47|393.87|394.47|393.87|394.37|393.77|0
1741046100000|2025-03-03 23:55:00|394.37|393.77|394.37|393.77|394.57|393.97|394.27|393.67|0
1741046400000|2025-03-04 00:00:00|394.47|393.87|394.37|393.77|394.47|393.87|394.27|393.67|0
1741046700000|2025-03-04 00:05:00|394.27|393.67|394.27|393.67|394.57|393.97|394.27|393.67|0
1741047000000|2025-03-04 00:10:00|394.17|393.57|394.37|393.77|394.37|393.77|394.17|393.57|0
1741047300000|2025-03-04 00:15:00|394.27|393.67|394.57|393.97|394.57|393.97|394.17|393.57|0
1741047600000|2025-03-04 00:20:00|394.67|394.07|394.67|394.07|394.77|394.17|394.57|393.97|0
1741047900000|2025-03-04 00:25:00|394.57|393.97|394.57|393.97|394.57|393.97|394.47|393.87|0
1741048200000|2025-03-04 00:30:00|393.97|393.72|394.02|393.82|394.12|393.87|393.47|393.32|759
1741048500000|2025-03-04 00:35:00|393.97|393.87|393.72|393.57|394.02|393.87|393.72|393.52|138
1741048800000|2025-03-04 00:40:00|393.77|393.62|393.77|393.62|393.87|393.72|393.32|393.17|148
1741049100000|2025-03-04 00:45:00|393.72|393.57|393.57|393.42|393.77|393.62|393.17|393.02|341
1741049400000|2025-03-04 00:50:00|393.62|393.47|393.32|393.17|393.67|393.52|393.12|392.97|305
1741049700000|2025-03-04 00:55:00|393.27|393.12|393.37|393.22|393.47|393.32|393.02|392.87|330
1741050000000|2025-03-04 01:00:00|393.47|393.32|393.37|393.22|393.97|393.82|392.92|392.77|690
1741050300000|2025-03-04 01:05:00|393.47|393.27|393.22|393.02|393.72|393.57|393.17|393.02|211
1741050600000|2025-03-04 01:10:00|393.17|393.07|393.32|393.17|393.62|393.47|393.07|392.92|249
1741050900000|2025-03-04 01:15:00|393.37|393.22|393.57|393.42|393.77|393.62|393.37|393.22|238
1741051200000|2025-03-04 01:20:00|393.62|393.37|393.77|393.62|393.82|393.62|393.47|393.32|206
1741051500000|2025-03-04 01:25:00|393.82|393.57|393.57|393.37|393.82|393.62|393.42|393.27|144
1741051800000|2025-03-04 01:30:00|393.62|393.42|393.67|393.52|393.67|393.52|393.47|393.32|259
1741052100000|2025-03-04 01:35:00|393.72|393.57|393.82|393.67|394.02|393.87|393.72|393.57|161
1741052400000|2025-03-04 01:40:00|393.77|393.62|393.87|393.67|394.07|393.92|393.77|393.57|134
1741052700000|2025-03-04 01:45:00|393.82|393.72|393.92|393.72|393.92|393.77|393.67|393.52|134
1741053000000|2025-03-04 01:50:00|393.87|393.77|393.77|393.62|393.92|393.77|393.72|393.57|60
1741053300000|2025-03-04 01:55:00|393.82|393.67|393.72|393.52|393.92|393.77|393.62|393.47|92
1741053600000|2025-03-04 02:00:00|393.67|393.47|393.75|393.6|393.97|393.82|393.57|393.42|119
1741053900000|2025-03-04 02:05:00|393.8|393.65|394.15|394|394.15|394|393.8|393.65|124
1741054200000|2025-03-04 02:10:00|394.25|394.1|394.3|394.15|394.45|394.3|394.25|394.1|123
1741054500000|2025-03-04 02:15:00|394.25|394.1|394.1|393.95|394.35|394.2|394|393.85|226
1741054800000|2025-03-04 02:20:00|394.05|393.9|394.05|393.9|394.1|393.9|393.75|393.55|167
1741055100000|2025-03-04 02:25:00|394.1|393.95|394.2|394.05|394.25|394.05|393.9|393.75|79
1741055400000|2025-03-04 02:30:00|394.25|394|394.35|394.15|394.45|394.3|394.1|393.95|175
1741055700000|2025-03-04 02:35:00|394.4|394.2|394.25|394.1|394.55|394.4|394.05|393.9|138
1741056000000|2025-03-04 02:40:00|394.3|394.15|394.05|393.9|394.5|394.3|394.05|393.85|88
1741056300000|2025-03-04 02:45:00|394|393.85|394.05|393.9|394.15|394|394|393.85|49
1741056600000|2025-03-04 02:50:00|394.1|393.95|394|393.85|394.1|393.95|394|393.85|71
1741056900000|2025-03-04 02:55:00|394.05|393.9|393.95|393.8|394.1|393.95|393.95|393.8|42
1741057200000|2025-03-04 03:00:00|393.85|393.75|393.25|393.1|393.9|393.75|393.25|393.1|232
1741057500000|2025-03-04 03:05:00|393.3|393.15|393.25|393.05|393.4|393.2|393.1|392.95|153
1741057800000|2025-03-04 03:10:00|393.2|393.1|393.25|393.05|393.35|393.2|393.05|392.9|92
1741058100000|2025-03-04 03:15:00|393.15|393.1|393.4|393.2|393.4|393.25|393.15|392.95|72
1741058400000|2025-03-04 03:20:00|393.35|393.15|393.45|393.3|393.5|393.3|393.2|393.05|82
1741058700000|2025-03-04 03:25:00|393.5|393.25|393.45|393.3|393.6|393.45|393.4|393.25|63
1741059000000|2025-03-04 03:30:00|393.4|393.25|393.45|393.3|393.45|393.3|393.3|393.15|86
1741059300000|2025-03-04 03:35:00|393.4|393.25|393.5|393.35|393.6|393.4|393.4|393.25|57
1741059600000|2025-03-04 03:40:00|393.45|393.3|393.45|393.3|393.5|393.3|393.35|393.2|80
1741059900000|2025-03-04 03:45:00|393.4|393.25|393.55|393.35|393.55|393.4|393.35|393.2|80
1741060200000|2025-03-04 03:50:00|393.5|393.4|393.6|393.45|393.6|393.45|393.5|393.3|54
1741060500000|2025-03-04 03:55:00|393.55|393.4|393.5|393.35|393.55|393.4|393.4|393.25|64
1741060800000|2025-03-04 04:00:00|393.45|393.3|393.7|393.55|393.75|393.6|393.45|393.3|65
1741061100000|2025-03-04 04:05:00|393.75|393.5|393.8|393.65|393.85|393.65|393.75|393.5|39
1741061400000|2025-03-04 04:10:00|393.75|393.55|393.75|393.6|393.8|393.65|393.7|393.5|66
1741061700000|2025-03-04 04:15:00|393.7|393.55|393.75|393.6|393.8|393.65|393.7|393.55|41
1741062000000|2025-03-04 04:20:00|393.8|393.65|393.75|393.6|393.8|393.65|393.75|393.6|73
1741062300000|2025-03-04 04:25:00|393.8|393.65|393.75|393.6|393.8|393.65|393.65|393.5|93
1741062600000|2025-03-04 04:30:00|393.8|393.65|393.8|393.65|393.85|393.7|393.8|393.65|37
1741062900000|2025-03-04 04:35:00|393.7|393.55|393.6|393.4|393.7|393.55|393.55|393.35|82
1741063200000|2025-03-04 04:40:00|393.55|393.45|393.6|393.45|393.65|393.45|393.55|393.4|54
1741063500000|2025-03-04 04:45:00|393.55|393.4|393.4|393.25|393.6|393.45|393.4|393.25|106
1741063800000|2025-03-04 04:50:00|393.35|393.2|393.45|393.3|393.45|393.3|393.35|393.2|64
1741064100000|2025-03-04 04:55:00|393.4|393.25|393.5|393.35|393.5|393.35|393.35|393.2|87
1741064400000|2025-03-04 05:00:00|393.55|393.4|393.85|393.65|393.95|393.8|393.25|393.1|270
1741064700000|2025-03-04 05:05:00|393.8|393.6|393.75|393.55|394.15|393.95|393.7|393.55|292
1741065000000|2025-03-04 05:10:00|393.7|393.5|393.75|393.6|393.8|393.65|393.6|393.4|87
1741065300000|2025-03-04 05:15:00|393.7|393.55|393.45|393.3|393.8|393.65|393.4|393.25|82
1741065600000|2025-03-04 05:20:00|393.5|393.25|393.7|393.55|393.75|393.6|393.5|393.25|103
1741065900000|2025-03-04 05:25:00|393.65|393.5|393.75|393.55|393.75|393.55|393.4|393.2|182
1741066200000|2025-03-04 05:30:00|393.7|393.5|393.6|393.4|393.8|393.6|393.55|393.35|108
1741066500000|2025-03-04 05:35:00|393.65|393.45|393.6|393.45|393.65|393.5|393.55|393.35|61
1741066800000|2025-03-04 05:40:00|393.65|393.5|393.7|393.55|393.7|393.55|393.5|393.35|120
1741067100000|2025-03-04 05:45:00|393.75|393.6|393.8|393.65|393.85|393.7|393.75|393.55|64
1741067400000|2025-03-04 05:50:00|393.85|393.7|393.75|393.6|394|393.85|393.75|393.6|74
1741067700000|2025-03-04 05:55:00|393.8|393.65|393.95|393.8|394.05|393.85|393.75|393.6|65
1741068000000|2025-03-04 06:00:00|393.9|393.75|393.9|393.75|393.9|393.75|393.8|393.65|74
1741068300000|2025-03-04 06:05:00|393.95|393.8|393.75|393.6|394.05|393.85|393.7|393.55|80
1741068600000|2025-03-04 06:10:00|393.8|393.65|393.75|393.6|393.85|393.7|393.65|393.5|59
1741068900000|2025-03-04 06:15:00|393.8|393.55|394.05|393.9|394.05|393.9|393.8|393.55|58
1741069200000|2025-03-04 06:20:00|394.1|393.95|394|393.85|394.1|393.95|393.9|393.75|124
1741069500000|2025-03-04 06:25:00|394.05|393.9|394|393.85|394.15|394|393.9|393.75|68
1741069800000|2025-03-04 06:30:00|393.95|393.8|393.95|393.8|394.15|394|393.95|393.8|46
1741070100000|2025-03-04 06:35:00|393.9|393.75|393.9|393.75|393.95|393.8|393.8|393.65|82
1741070400000|2025-03-04 06:40:00|393.95|393.7|394.05|393.9|394.05|393.9|393.95|393.7|60
1741070700000|2025-03-04 06:45:00|394.1|393.95|394.15|394|394.25|394.1|394.05|393.9|101
1741071000000|2025-03-04 06:50:00|394.2|394.05|394.15|394|394.3|394.1|394.1|393.95|79
1741071300000|2025-03-04 06:55:00|394.2|394.05|394.2|394.05|394.3|394.15|394.15|394|73
1741071600000|2025-03-04 07:00:00|394.15|394|394|393.85|394.15|394|393.95|393.8|94
1741071900000|2025-03-04 07:05:00|394.1|393.9|393.7|393.5|394.1|393.95|393.7|393.5|126
1741072200000|2025-03-04 07:10:00|393.65|393.55|393.7|393.55|393.7|393.55|393.55|393.4|155
1741072500000|2025-03-04 07:15:00|393.75|393.5|393.85|393.7|393.9|393.75|393.7|393.5|111
1741072800000|2025-03-04 07:20:00|393.8|393.65|393.65|393.5|393.8|393.65|393.6|393.45|145
1741073100000|2025-03-04 07:25:00|393.7|393.55|393.65|393.5|393.75|393.55|393.65|393.5|95
1741073400000|2025-03-04 07:30:00|393.6|393.45|393.65|393.5|393.75|393.6|393.6|393.45|101
1741073700000|2025-03-04 07:35:00|393.7|393.55|393.6|393.45|393.7|393.55|393.6|393.4|66
1741074000000|2025-03-04 07:40:00|393.55|393.4|393.55|393.4|393.6|393.4|393.5|393.35|67
1741074300000|2025-03-04 07:45:00|393.6|393.45|393.6|393.45|393.7|393.55|393.55|393.4|145
1741074600000|2025-03-04 07:50:00|393.55|393.4|393.5|393.35|393.6|393.45|393.5|393.35|74
1741074900000|2025-03-04 07:55:00|393.45|393.3|393.5|393.3|393.5|393.35|393.35|393.2|177
1741075200000|2025-03-04 08:00:00|393.45|393.25|393.35|393.2|393.6|393.45|393.3|393.15|190
1741075500000|2025-03-04 08:05:00|393.3|393.15|393.3|393.15|393.5|393.35|393.15|393|137
1741075800000|2025-03-04 08:10:00|393.25|393.1|393.5|393.35|393.5|393.35|393.2|393.05|94
1741076100000|2025-03-04 08:15:00|393.55|393.3|393.4|393.25|393.55|393.35|393.3|393.15|78
1741076400000|2025-03-04 08:20:00|393.45|393.3|393.4|393.25|393.5|393.35|393.3|393.15|87
1741076700000|2025-03-04 08:25:00|393.35|393.2|393.4|393.25|393.45|393.3|393.2|393.05|204
1741077000000|2025-03-04 08:30:00|393.45|393.3|394.05|393.85|394.15|393.95|393.4|393.25|499
1741077300000|2025-03-04 08:35:00|394|393.8|393.55|393.4|394|393.8|393.45|393.3|213
1741077600000|2025-03-04 08:40:00|393.5|393.35|393.4|393.25|393.5|393.35|393.35|393.15|125
1741077900000|2025-03-04 08:45:00|393.35|393.2|393.15|392.95|393.35|393.2|393.05|392.9|192
1741078200000|2025-03-04 08:50:00|393.1|392.9|392.8|392.65|393.15|392.9|392.7|392.55|332
1741078500000|2025-03-04 08:55:00|392.85|392.7|392.75|392.6|392.95|392.8|392.65|392.5|368
1741078800000|2025-03-04 09:00:00|392.8|392.55|393|392.8|393.05|392.9|392.55|392.4|584
1741079100000|2025-03-04 09:05:00|392.95|392.75|392.6|392.45|392.95|392.8|392.6|392.4|219
1741079400000|2025-03-04 09:10:00|392.65|392.5|392.65|392.5|392.8|392.65|392.55|392.35|111
1741079700000|2025-03-04 09:15:00|392.7|392.55|392.35|392.15|392.75|392.55|392.25|392.1|179
1741080000000|2025-03-04 09:20:00|392.5|391.9|392.6|392|392.6|392|392.4|391.8|0
1741080300000|2025-03-04 09:25:00|392.5|391.9|392.6|392|392.7|392.1|392.4|391.8|1
1741080600000|2025-03-04 09:30:00|392.5|391.9|392.5|391.9|392.6|392|392.5|391.9|0
1741080900000|2025-03-04 09:35:00|392.4|391.8|392.4|391.8|392.5|391.9|392.3|391.7|0
1741081200000|2025-03-04 09:40:00|392.3|391.7|392.6|392|392.6|392|392.2|391.6|0
1741081500000|2025-03-04 09:45:00|392.5|391.9|392.6|392|392.8|392.2|392.5|391.9|0
1741081800000|2025-03-04 09:50:00|392.75|392.4|392.7|392.5|392.8|392.6|392.5|392.25|120
1741082100000|2025-03-04 09:55:00|392.75|392.55|392.7|392.5|392.85|392.65|392.65|392.5|23
1741082400000|2025-03-04 10:00:00|392.65|392.45|392.4|392.2|392.65|392.45|392.15|391.95|101
1741082700000|2025-03-04 10:05:00|392.45|392.15|392.65|392.45|392.75|392.55|392.4|392.15|66
1741083000000|2025-03-04 10:10:00|392.7|392.5|392.65|392.45|392.75|392.6|392.6|392.4|9
1741083300000|2025-03-04 10:15:00|392.6|392.4|392.7|392.5|392.85|392.65|392.55|392.4|11
1741083600000|2025-03-04 10:20:00|392.65|392.45|392.45|392.25|392.75|392.6|392.45|392.25|49
1741083900000|2025-03-04 10:25:00|392.5|392.2|392.25|392.05|392.55|392.35|392.25|392.05|9
1741084200000|2025-03-04 10:30:00|392.3|392.1|392.5|392.3|392.55|392.4|392.3|392.05|234
1741084500000|2025-03-04 10:35:00|392.45|392.25|392.55|392.35|392.6|392.45|392.4|392.25|33
1741084800000|2025-03-04 10:40:00|392.6|392.4|392.55|392.35|392.6|392.45|392.45|392.3|54
1741085100000|2025-03-04 10:45:00|392.5|392.4|392.75|392.55|392.75|392.6|392.5|392.4|29
1741085400000|2025-03-04 10:50:00|392.7|392.6|392.8|392.65|392.85|392.65|392.7|392.55|6
1741085700000|2025-03-04 10:55:00|392.75|392.6|392.75|392.6|392.9|392.7|392.7|392.55|13
1741086000000|2025-03-04 11:00:00|392.7|392.55|392.65|392.45|392.8|392.65|392.6|392.45|21
1741086300000|2025-03-04 11:05:00|392.7|392.5|392.75|392.55|392.85|392.65|392.65|392.5|6
1741086600000|2025-03-04 11:10:00|392.7|392.5|392.85|392.7|392.95|392.75|392.7|392.5|20
1741086900000|2025-03-04 11:15:00|392.8|392.65|392.7|392.55|392.85|392.7|392.7|392.5|28
1741087200000|2025-03-04 11:20:00|392.75|392.6|392.7|392.55|392.8|392.65|392.65|392.5|14
1741087500000|2025-03-04 11:25:00|392.65|392.5|392.75|392.55|392.8|392.6|392.65|392.45|16
1741087800000|2025-03-04 11:30:00|392.8|392.6|397.55|397.2|399.35|399.15|392.8|392.6|903
1741088100000|2025-03-04 11:35:00|397.45|397|398.5|398.25|398.95|398.75|397.05|396.75|530
1741088400000|2025-03-04 11:40:00|398.4|398.15|398.3|398.1|399.45|399.25|398.1|397.75|291
1741088700000|2025-03-04 11:45:00|398.35|398.05|397.8|397.55|398.35|398.05|397.5|397.35|211
1741089000000|2025-03-04 11:50:00|397.75|397.6|398.15|397.9|398.25|398|397.75|397.55|92
1741089300000|2025-03-04 11:55:00|398.05|397.95|398.1|397.85|398.55|398.35|397.9|397.7|370
1741089600000|2025-03-04 12:00:00|397.95|397.75|397.65|397.45|398.5|398|397.4|397.2|231
1741089900000|2025-03-04 12:05:00|397.7|397.5|397.05|396.85|397.7|397.5|396.95|396.75|154
1741090200000|2025-03-04 12:10:00|397.1|396.9|396.75|396.55|397.3|397.1|396.45|396.25|126
1741090500000|2025-03-04 12:15:00|396.8|396.6|396.95|396.75|397|396.75|396.55|396.35|65
1741090800000|2025-03-04 12:20:00|396.9|396.7|397|396.75|397.1|396.9|396.65|396.5|99
1741091100000|2025-03-04 12:25:00|397.05|396.85|396.95|396.7|397.2|396.95|396.8|396.6|60
1741091400000|2025-03-04 12:30:00|396.9|396.75|397|396.8|397.2|397|396.9|396.7|106
1741091700000|2025-03-04 12:35:00|396.95|396.75|396.1|395.9|397|396.8|396.1|395.9|65
1741092000000|2025-03-04 12:40:00|396.2|395.95|395.7|395.5|396.2|395.95|395.6|395.4|154
1741092300000|2025-03-04 12:45:00|395.65|395.45|395.4|395.15|395.75|395.55|395.25|395.1|146
1741092600000|2025-03-04 12:50:00|395.45|395.2|395.45|395.25|395.6|395.4|395.4|395.2|64
1741092900000|2025-03-04 12:55:00|395.4|395.2|395.2|395|395.5|395.3|395.15|394.95|51
1741093200000|2025-03-04 13:00:00|395.25|395.05|394.8|394.6|395.35|395.15|394.75|394.55|125
1741093500000|2025-03-04 13:05:00|394.85|394.65|394.65|394.45|394.95|394.75|394.65|394.45|95
1741093800000|2025-03-04 13:10:00|394.6|394.5|394.4|394.25|394.75|394.6|394.35|394.2|54
1741094100000|2025-03-04 13:15:00|394.45|394.3|394.5|394.3|394.7|394.5|394.4|394.25|65
1741094400000|2025-03-04 13:20:00|394.45|394.35|394.35|394.15|394.6|394.45|394.35|394.15|77
1741094700000|2025-03-04 13:25:00|394.3|394.1|394.05|393.85|394.35|394.1|393.95|393.75|51
1741095000000|2025-03-04 13:30:00|394.1|393.9|394.2|393.95|394.25|394.05|394|393.85|13
1741095300000|2025-03-04 13:35:00|394.25|394|394.3|394.05|394.35|394.15|394.1|393.9|14
1741095600000|2025-03-04 13:40:00|394.25|394.1|394.65|394.5|394.65|394.5|394.2|394.05|24
1741095900000|2025-03-04 13:45:00|394.6|394.45|394.85|394.6|394.85|394.6|394.5|394.35|10
1741096200000|2025-03-04 13:50:00|394.8|394.65|394.75|394.55|394.8|394.65|394.55|394.3|24
1741096500000|2025-03-04 13:55:00|394.7|394.5|394.45|394.25|394.75|394.5|394.45|394.25|30
1741096800000|2025-03-04 14:00:00|394.4|394.2|394.35|394.15|394.55|394.35|394.3|394.1|84
1741097100000|2025-03-04 14:05:00|394.4|394.2|394.55|394.35|394.6|394.35|394.4|394.2|10
1741097400000|2025-03-04 14:10:00|394.6|394.4|394.5|394.3|394.65|394.45|394.45|394.25|20
1741097700000|2025-03-04 14:15:00|394.45|394.35|394.25|394.1|394.5|394.35|394.15|393.9|15
1741098000000|2025-03-04 14:20:00|394.3|394.05|394.4|394.25|394.45|394.25|394.15|393.95|18
1741098300000|2025-03-04 14:25:00|394.35|394.15|394.35|394.15|394.9|394.7|394.25|394|22
1741098600000|2025-03-04 14:30:00|394.4|394.2|392.85|392.6|394.55|394.3|391.65|391.45|423
1741098900000|2025-03-04 14:35:00|392.9|392.7|394.9|394.65|395.35|395.15|392.5|392.25|283
1741099200000|2025-03-04 14:40:00|394.85|394.75|394.65|394.4|395.3|395.05|394.1|393.75|225
1741099500000|2025-03-04 14:45:00|394.6|394.35|395.2|394.95|395.75|395.55|394.45|394.1|161
1741099800000|2025-03-04 14:50:00|395.25|395.05|394.8|394.6|395.25|395.05|394.7|394.45|82
1741100100000|2025-03-04 14:55:00|394.85|394.65|393.85|393.6|395.1|394.9|393.85|393.6|96
1741100400000|2025-03-04 15:00:00|393.8|393.55|394.2|394|394.45|394.2|393.55|393.35|150
1741100700000|2025-03-04 15:05:00|394.4|394.1|393.6|393.4|394.45|394.25|393.45|393.15|156
1741101000000|2025-03-04 15:10:00|393.65|393.35|394.15|393.9|394.25|394.05|393.45|393.2|72
1741101300000|2025-03-04 15:15:00|394.1|393.85|393.55|393.3|394.1|393.9|393.5|393.3|49
1741101600000|2025-03-04 15:20:00|393.6|393.35|393.55|393.35|393.7|393.45|393.1|392.85|40
1741101900000|2025-03-04 15:25:00|393.5|393.3|393.55|393.35|394|393.8|393.35|393.1|36
1741102200000|2025-03-04 15:30:00|393.5|393.3|394.15|393.95|394.15|393.95|393.5|393.3|57
1741102500000|2025-03-04 15:35:00|394.2|393.9|393.5|393.3|394.3|393.9|393.25|393.05|154
1741102800000|2025-03-04 15:40:00|393.45|393.25|393.15|392.95|393.85|393.65|392.7|392.45|121
1741103100000|2025-03-04 15:45:00|393.1|392.85|393.3|393.05|393.35|393.15|392.55|392.35|77
1741103400000|2025-03-04 15:50:00|393.25|393.15|392.4|392.15|393.25|393.15|392.3|392.1|75
1741103700000|2025-03-04 15:55:00|392.35|392.1|392.8|392.55|392.85|392.65|392.1|391.95|50
1741104000000|2025-03-04 16:00:00|392.75|392.6|392.7|392.45|392.95|392.7|392.5|392.25|150
1741104300000|2025-03-04 16:05:00|392.65|392.4|391.9|391.7|392.65|392.4|391.85|391.65|58
1741104600000|2025-03-04 16:10:00|391.95|391.65|392.6|392.35|392.6|392.35|391.7|391.5|81
1741104900000|2025-03-04 16:15:00|392.55|392.4|392.55|392.35|392.85|392.65|392.5|392.3|35
1741105200000|2025-03-04 16:20:00|392.6|392.4|392.55|392.3|392.85|392.65|392.4|392.15|29
1741105500000|2025-03-04 16:25:00|392.5|392.2|392.25|392.05|392.6|392.35|392.2|391.95|96
1741105800000|2025-03-04 16:30:00|392.3|392.1|392.65|392.4|392.9|392.7|392.3|392.05|43
1741106100000|2025-03-04 16:35:00|392.6|392.35|392.9|392.7|393|392.85|392.55|392.35|559
1741106400000|2025-03-04 16:40:00|392.85|392.65|393.45|393.25|393.5|393.25|392.7|392.45|53
1741106700000|2025-03-04 16:45:00|393.5|393.2|393.95|393.7|393.95|393.8|393.4|393.2|34
1741107000000|2025-03-04 16:50:00|393.9|393.65|394.15|393.9|394.45|394.25|393.9|393.65|49
1741107300000|2025-03-04 16:55:00|394.1|393.95|393.9|393.6|394.35|394.1|393.9|393.6|32
1741107600000|2025-03-04 17:00:00|393.65|393.65|394.05|393.7|394.05|393.7|393.5|393.3|55
1741107900000|2025-03-04 17:05:00|394|393.8|394.05|393.8|394.3|394.1|393.95|393.75|46
1741108200000|2025-03-04 17:10:00|394|393.9|394.55|394.3|394.6|394.35|394|393.9|43
1741108500000|2025-03-04 17:15:00|394.5|394.4|395.1|394.85|395.15|394.9|394.45|394.4|78
1741108800000|2025-03-04 17:20:00|395.05|394.8|395.55|395.3|395.75|395.5|394.9|394.65|88
1741109100000|2025-03-04 17:25:00|395.5|395.35|396.1|395.85|396.15|396|395.5|395.25|105
1741109400000|2025-03-04 17:30:00|396.05|395.8|396.2|396|396.25|396|395.85|395.6|30
1741109700000|2025-03-04 17:35:00|396.25|396.05|395.9|395.65|396.35|396.15|395.85|395.6|36
1741110000000|2025-03-04 17:40:00|395.85|395.6|395.2|395|395.85|395.6|395|394.7|37
1741110300000|2025-03-04 17:45:00|395.15|394.95|395.5|395.25|395.7|395.45|395.15|394.95|21
1741110600000|2025-03-04 17:50:00|395.45|395.2|395.35|395.1|395.5|395.25|395|394.8|16
1741110900000|2025-03-04 17:55:00|395.3|395.15|395.1|394.9|395.45|395.2|395.1|394.8|11
1741111200000|2025-03-04 18:00:00|395.05|394.85|395.25|395.05|395.35|395.15|395|394.75|21
1741111500000|2025-03-04 18:05:00|395.2|395|396.05|395.8|396.05|395.85|395.2|394.95|18
1741111800000|2025-03-04 18:10:00|396|395.75|396.35|396.1|396.5|396.3|395.95|395.7|36
1741112100000|2025-03-04 18:15:00|396.3|396.15|395.85|395.6|396.35|396.15|395.65|395.4|24
1741112400000|2025-03-04 18:20:00|395.9|395.65|395.65|395.45|395.95|395.7|395.45|395.25|12
1741112700000|2025-03-04 18:25:00|395.6|395.4|395.55|395.3|395.8|395.55|395.45|395.25|11
1741113000000|2025-03-04 18:30:00|395.5|395.25|396.1|395.9|396.1|395.9|395.4|395.2|10
1741113300000|2025-03-04 18:35:00|396.05|395.85|396.45|396.25|396.5|396.3|395.95|395.75|23
1741113600000|2025-03-04 18:40:00|396.5|396.3|396.35|396.15|396.55|396.35|396.2|396|15
1741113900000|2025-03-04 18:45:00|396.4|396.2|396.35|396.1|396.55|396.4|396.3|396.05|7
1741114200000|2025-03-04 18:50:00|396.3|396.05|396.75|396.55|396.75|396.55|396.25|396.05|7
1741114500000|2025-03-04 18:55:00|396.8|396.6|396.95|396.75|397.1|396.95|396.8|396.6|25
1741114800000|2025-03-04 19:00:00|397|396.8|397.4|397.15|397.65|397.5|397|396.8|53
1741115100000|2025-03-04 19:05:00|397.35|397.1|397.7|397.45|397.9|397.7|397.35|397.1|44
1741115400000|2025-03-04 19:10:00|397.75|397.5|397.75|397.5|397.8|397.55|397.4|397.2|8
1741115700000|2025-03-04 19:15:00|397.7|397.55|397.6|397.4|397.75|397.55|397.55|397.3|26
1741116000000|2025-03-04 19:20:00|397.65|397.45|397.95|397.75|397.95|397.8|397.6|397.35|31
1741116300000|2025-03-04 19:25:00|398|397.8|397.8|397.55|398.05|397.9|397.7|397.55|29
1741116600000|2025-03-04 19:30:00|397.85|397.6|397.6|397.45|397.85|397.65|397.55|397.35|10
1741116900000|2025-03-04 19:35:00|397.65|397.5|397.75|397.55|397.85|397.65|397.6|397.35|46
1741117200000|2025-03-04 19:40:00|397.7|397.5|397.9|397.7|397.95|397.75|397.7|397.5|14
1741117500000|2025-03-04 19:45:00|397.95|397.65|397.7|397.5|398|397.75|397.65|397.4|10
1741117800000|2025-03-04 19:50:00|397.75|397.55|397.9|397.7|398|397.75|397.7|397.5|31
1741118100000|2025-03-04 19:55:00|397.85|397.75|398.1|397.9|398.2|398|397.85|397.75|83
1741118400000|2025-03-04 20:00:00|398.05|397.95|397.85|397.65|398.15|398|397.75|397.5|37
1741118700000|2025-03-04 20:05:00|397.8|397.6|397.85|397.65|397.95|397.75|397.6|397.4|50
1741119000000|2025-03-04 20:10:00|397.8|397.6|397.9|397.7|398|397.8|397.75|397.55|18
1741119300000|2025-03-04 20:15:00|397.85|397.75|398.15|397.95|398.2|398.05|397.85|397.65|30
1741119600000|2025-03-04 20:20:00|398.2|398|398.6|398.45|398.6|398.45|398.15|397.95|62
1741119900000|2025-03-04 20:25:00|398.65|398.4|398.25|398.1|398.75|398.55|398.2|398.05|59
1741120200000|2025-03-04 20:30:00|398.3|398.05|397.35|397.2|398.3|398.05|397.25|397|84
1741120500000|2025-03-04 20:35:00|397.4|397.25|397.35|397.15|397.65|397.4|397.3|397.1|16
1741120800000|2025-03-04 20:40:00|397.3|397.05|397|396.55|397.35|397.15|397|396.55|43
1741121100000|2025-03-04 20:45:00|397.05|396.7|397.1|396.9|397.25|396.95|397|396.7|19
1741121400000|2025-03-04 20:50:00|397.05|396.8|396.65|396.35|397.05|396.8|396|395.75|66
1741121700000|2025-03-04 20:55:00|396.6|396.4|396.3|396.1|396.65|396.4|396.3|396.05|64
1741122000000|2025-03-04 21:00:00|396.55|396.15|396.5|396.2|397.1|396.35|396.5|396.15|8
1741122300000|2025-03-04 21:05:00|396.55|396.25|396.95|396.3|396.95|396.3|396.55|396.2|9
1741122600000|2025-03-04 21:10:00|396.9|396.35|396.9|396.3|397.4|396.7|396.6|396.3|8
1741122900000|2025-03-04 21:15:00|396.8|396.2|397.5|396.9|397.5|396.9|396.7|396.1|0
1741123200000|2025-03-04 21:20:00|397.4|396.8|398.2|397.6|398.3|397.7|397.3|396.7|0
1741123500000|2025-03-04 21:25:00|398.1|397.5|397.9|397.3|398.3|397.7|397.9|397.3|0
1741123800000|2025-03-04 21:30:00|398|397.4|397.6|397|398|397.4|397.5|396.9|0
1741124100000|2025-03-04 21:35:00|397.5|396.9|397.2|396.6|397.7|397.1|397.2|396.6|0
1741124400000|2025-03-04 21:40:00|397.3|396.7|397.3|396.7|397.5|396.9|397|396.4|0
1741124700000|2025-03-04 21:45:00|397.4|396.8|397.7|397.1|397.7|397.1|397.3|396.7|0
1741125000000|2025-03-04 21:50:00|397.6|397|397.5|396.9|397.7|397.1|397.5|396.9|0
1741125300000|2025-03-04 21:55:00|397.6|397|397.6|397|397.7|397.1|397.5|396.9|0
1741125600000|2025-03-04 22:00:00|397.7|397.1|397.6|397|397.7|397.1|397.6|397|0
1741125900000|2025-03-04 22:05:00|397.5|396.9|397.5|396.9|397.5|396.9|397.5|396.9|0
1741126200000|2025-03-04 22:10:00|397.4|396.8|397.5|396.9|397.5|396.9|397.4|396.8|0
1741126500000|2025-03-04 22:15:00|397.4|396.8|397.5|396.9|397.5|396.9|397.4|396.8|0
1741126800000|2025-03-04 22:20:00|397.4|396.8|397.4|396.8|397.5|396.9|397.4|396.8|0
1741127100000|2025-03-04 22:25:00|397.5|396.9|397.5|396.9|397.5|396.9|397.5|396.9|0
1741128000000|2025-03-04 22:40:00|397.6|397|397.6|397|397.6|397|397.5|396.9|0
1741128300000|2025-03-04 22:45:00|397.5|396.9|397.6|397|397.6|397|397.5|396.9|0
1741128900000|2025-03-04 22:55:00|397.7|397.1|397.8|397.2|397.8|397.2|397.6|397|0
1741129200000|2025-03-04 23:00:00|397.7|397.1|398|397.4|398|397.4|397.4|396.8|0
1741129500000|2025-03-04 23:05:00|397.9|397.3|397.9|397.3|398|397.4|397.8|397.2|0
1741129800000|2025-03-04 23:10:00|398|397.4|397.9|397.3|398|397.4|397.9|397.3|0
1741130100000|2025-03-04 23:15:00|397.8|397.2|397.8|397.2|397.9|397.3|397.7|397.1|0
1741130400000|2025-03-04 23:20:00|397.7|397.1|397.7|397.1|397.8|397.2|397.7|397.1|0
1741130700000|2025-03-04 23:25:00|397.8|397.2|398|397.4|398.1|397.5|397.7|397.1|0
1741131000000|2025-03-04 23:30:00|398.1|397.5|398|397.4|398.1|397.5|398|397.4|0
1741131300000|2025-03-04 23:35:00|398.1|397.5|398|397.4|398.1|397.5|397.9|397.3|0
1741131600000|2025-03-04 23:40:00|398.1|397.5|397.9|397.3|398.1|397.5|397.8|397.2|0
1741131900000|2025-03-04 23:45:00|397.8|397.2|397.8|397.2|397.9|397.3|397.7|397.1|0
1741132200000|2025-03-04 23:50:00|397.9|397.3|397.8|397.2|397.9|397.3|397.7|397.1|0
1741132500000|2025-03-04 23:55:00|397.9|397.3|397.9|397.3|397.9|397.3|397.7|397.1|0
1741132800000|2025-03-05 00:00:00|397.8|397.2|398|397.4|398|397.4|397.8|397.2|0
1741133100000|2025-03-05 00:05:00|397.9|397.3|398|397.4|398.1|397.5|397.8|397.2|0
1741133400000|2025-03-05 00:10:00|397.9|397.3|397.9|397.3|398|397.4|397.8|397.2|0
1741133700000|2025-03-05 00:15:00|397.8|397.2|397.7|397.1|397.9|397.3|397.6|397|0
1741134000000|2025-03-05 00:20:00|397.6|397|397.1|396.5|397.7|397.1|397|396.4|0
1741134300000|2025-03-05 00:25:00|397|396.4|397.1|396.5|397.1|396.5|396.9|396.3|0
1741134600000|2025-03-05 00:30:00|398|397|397.85|397.65|398.3|398.1|397.4|397|268
1741134900000|2025-03-05 00:35:00|397.8|397.6|398.1|397.85|398.15|397.95|397.55|397.35|133
1741135200000|2025-03-05 00:40:00|398.05|397.9|398.35|398.15|398.8|398.6|398.05|397.9|173
1741135500000|2025-03-05 00:45:00|398.3|398.1|397.7|397.5|398.35|398.15|397.7|397.45|98
1741135800000|2025-03-05 00:50:00|397.55|397.35|397.15|397|397.6|397.45|397.15|396.95|203
1741136100000|2025-03-05 00:55:00|397.2|397.05|397.45|397.25|397.6|397.45|397.15|396.95|133
1741136400000|2025-03-05 01:00:00|397.4|397.2|397.4|397.1|398.7|398.55|397.1|396.95|760
1741136700000|2025-03-05 01:05:00|397.45|397.15|398.25|398.05|398.25|398.1|397.35|397.1|354
1741137000000|2025-03-05 01:10:00|398.2|398|397.7|397.55|398.2|398.05|397.6|397.45|240
1741137300000|2025-03-05 01:15:00|397.8|397.6|397.4|397.2|397.85|397.7|397.2|397.05|236
1741137600000|2025-03-05 01:20:00|397.3|397.1|397.5|397.3|397.55|397.35|397.1|396.95|203
1741137900000|2025-03-05 01:25:00|397.4|397.25|397.7|397.5|397.7|397.5|397.1|396.95|211
1741138200000|2025-03-05 01:30:00|397.75|397.55|397.55|397.35|397.8|397.65|397.4|397.2|258
1741138500000|2025-03-05 01:35:00|397.65|397.45|397.5|397.3|397.75|397.6|397.4|397.2|148
1741138800000|2025-03-05 01:40:00|397.55|397.35|397.65|397.45|397.75|397.55|397.5|397.3|186
1741139100000|2025-03-05 01:45:00|397.6|397.5|397.35|397.2|397.6|397.5|397.35|397.2|100
1741139400000|2025-03-05 01:50:00|397.3|397.15|397.4|397.25|397.45|397.3|397.25|397.1|113
1741139700000|2025-03-05 01:55:00|397.45|397.3|397.6|397.45|397.7|397.55|397.35|397.2|91
1741140000000|2025-03-05 02:00:00|397.65|397.4|398.7|398.5|398.75|398.6|397.65|397.4|431
1741140300000|2025-03-05 02:05:00|398.65|398.45|398.25|398.1|398.65|398.5|398.15|398|165
1741140600000|2025-03-05 02:10:00|398.3|398.05|398|397.8|398.3|398.15|398|397.8|106
1741140900000|2025-03-05 02:15:00|397.95|397.75|398|397.85|398.15|398|397.8|397.65|196
1741141200000|2025-03-05 02:20:00|397.95|397.8|398.05|397.9|398.2|398.05|397.9|397.75|88
1741141500000|2025-03-05 02:25:00|398|397.85|398.25|398.05|398.25|398.1|397.95|397.75|109
1741141800000|2025-03-05 02:30:00|398.3|398.1|398.15|398|398.45|398.25|398.1|397.95|159
1741142100000|2025-03-05 02:35:00|398.1|397.95|398.35|398.15|398.4|398.2|398.1|397.95|61
1741142400000|2025-03-05 02:40:00|398.3|398.1|398.3|398.15|398.3|398.15|398.15|398|120
1741142700000|2025-03-05 02:45:00|398.35|398.2|398.2|398.05|398.35|398.2|398.2|398.05|138
1741143000000|2025-03-05 02:50:00|398.25|398.1|398.25|398.1|398.5|398.35|398.25|398.1|144
1741143300000|2025-03-05 02:55:00|398.3|398.15|398.4|398.25|398.5|398.35|398.3|398.15|165
1741143600000|2025-03-05 03:00:00|398.35|398.2|398.35|398.2|398.55|398.4|398.25|398.1|181
1741143900000|2025-03-05 03:05:00|398.4|398.15|398.4|398.25|398.65|398.45|398.3|398.15|157
1741144200000|2025-03-05 03:10:00|398.35|398.2|398.9|398.75|399.1|398.95|398.35|398.2|282
1741144500000|2025-03-05 03:15:00|398.95|398.8|398.65|398.5|398.95|398.8|398.6|398.45|99
1741144800000|2025-03-05 03:20:00|398.6|398.45|398.65|398.5|398.7|398.55|398.55|398.4|104
1741145100000|2025-03-05 03:25:00|398.7|398.55|398.75|398.55|398.8|398.65|398.65|398.5|107
1741145400000|2025-03-05 03:30:00|398.7|398.6|398.4|398.2|398.8|398.65|398.35|398.2|140
1741145700000|2025-03-05 03:35:00|398.35|398.15|398.5|398.35|398.55|398.4|398.35|398.15|103
1741146000000|2025-03-05 03:40:00|398.55|398.4|398.45|398.3|398.55|398.4|398.4|398.2|41
1741146300000|2025-03-05 03:45:00|398.5|398.35|398.65|398.5|398.8|398.65|398.5|398.3|134
1741146600000|2025-03-05 03:50:00|398.7|398.45|398.45|398.3|398.7|398.55|398.45|398.3|113
1741146900000|2025-03-05 03:55:00|398.5|398.35|398.55|398.4|398.6|398.45|398.45|398.35|89
1741147200000|2025-03-05 04:00:00|398.6|398.45|398.85|398.7|398.9|398.75|398.55|398.4|97
1741147500000|2025-03-05 04:05:00|398.9|398.75|399|398.85|399|398.85|398.85|398.65|162
1741147800000|2025-03-05 04:10:00|398.95|398.8|399|398.85|399.05|398.9|398.95|398.8|78
1741148100000|2025-03-05 04:15:00|399.05|398.9|399.05|398.9|399.05|398.9|398.95|398.8|77
1741148400000|2025-03-05 04:20:00|399.1|398.85|398.9|398.75|399.15|399|398.8|398.65|141
1741148700000|2025-03-05 04:25:00|398.95|398.8|399.05|398.9|399.05|398.9|398.95|398.8|56
1741149000000|2025-03-05 04:30:00|399.1|398.95|398.95|398.8|399.15|399|398.95|398.8|64
1741149300000|2025-03-05 04:35:00|399|398.85|399.1|398.95|399.1|398.95|398.95|398.8|82
1741149600000|2025-03-05 04:40:00|399.05|398.9|399.05|398.9|399.1|398.95|399|398.85|59
1741149900000|2025-03-05 04:45:00|399|398.85|398.9|398.75|399.05|398.9|398.9|398.75|34
1741150200000|2025-03-05 04:50:00|398.85|398.7|398.85|398.7|398.85|398.7|398.85|398.7|48
1741150500000|2025-03-05 04:55:00|398.95|398.8|398.85|398.7|399|398.85|398.85|398.7|83
1741150800000|2025-03-05 05:00:00|398.9|398.75|399.05|398.9|399.1|398.9|398.7|398.55|253
1741151100000|2025-03-05 05:05:00|399.15|398.95|398.95|398.8|399.15|399|398.9|398.75|158
1741151400000|2025-03-05 05:10:00|398.9|398.75|398.65|398.45|399|398.85|398.65|398.45|106
1741151700000|2025-03-05 05:15:00|398.6|398.5|398.6|398.45|398.7|398.55|398.55|398.35|177
1741152000000|2025-03-05 05:20:00|398.55|398.4|398.4|398.25|398.6|398.45|398.25|398.1|126
1741152300000|2025-03-05 05:25:00|398.45|398.3|398.4|398.25|398.45|398.3|398.4|398.2|61
1741152600000|2025-03-05 05:30:00|398.35|398.2|398.15|398|398.35|398.25|398.15|398|107
1741152900000|2025-03-05 05:35:00|398.2|398.05|398.3|398.15|398.35|398.15|398.2|398.05|57
1741153200000|2025-03-05 05:40:00|398.25|398.05|398.15|398|398.25|398.1|398.15|398|72
1741153500000|2025-03-05 05:45:00|398.2|398.05|398.25|398.1|398.25|398.1|398.2|398.05|96
1741153800000|2025-03-05 05:50:00|398.3|398.15|398.3|398.15|398.35|398.2|398.25|398.1|94
1741154100000|2025-03-05 05:55:00|398.35|398.2|398.45|398.3|398.45|398.3|398.35|398.2|89
1741154400000|2025-03-05 06:00:00|398.5|398.35|398.35|398.2|398.55|398.4|398.25|398.1|159
1741154700000|2025-03-05 06:05:00|398.45|398.25|398.25|398.1|398.45|398.25|398.25|398.1|88
1741155000000|2025-03-05 06:10:00|398.3|398.15|398.7|398.55|398.75|398.55|398.3|398.15|168
1741155300000|2025-03-05 06:15:00|398.65|398.45|398.45|398.3|398.65|398.45|398.4|398.2|188
1741155600000|2025-03-05 06:20:00|398.4|398.25|398.25|398.1|398.4|398.25|398.15|397.95|91
1741155900000|2025-03-05 06:25:00|398.3|398.15|398.35|398.15|398.35|398.2|398.15|398|126
1741156200000|2025-03-05 06:30:00|398.3|398.2|398.25|398.1|398.3|398.2|398.2|398.05|60
1741156500000|2025-03-05 06:35:00|398.3|398.15|398.3|398.15|398.35|398.2|398.3|398.15|59
1741156800000|2025-03-05 06:40:00|398.35|398.2|398.4|398.25|398.45|398.3|398.3|398.15|100
1741157100000|2025-03-05 06:45:00|398.35|398.2|398.35|398.2|398.4|398.25|398.3|398.15|93
1741157400000|2025-03-05 06:50:00|398.3|398.15|398.45|398.3|398.5|398.35|398.3|398.15|87
1741157700000|2025-03-05 06:55:00|398.4|398.25|398.45|398.3|398.55|398.4|398.4|398.25|82
1741158000000|2025-03-05 07:00:00|398.5|398.25|398.4|398.25|398.55|398.4|398.4|398.25|168
1741158300000|2025-03-05 07:05:00|398.45|398.3|398.55|398.4|398.55|398.4|398.45|398.3|60
1741158600000|2025-03-05 07:10:00|398.5|398.35|398.4|398.25|398.6|398.45|398.35|398.2|162
1741158900000|2025-03-05 07:15:00|398.35|398.2|398.45|398.3|398.5|398.35|398.25|398.05|107
1741159200000|2025-03-05 07:20:00|398.5|398.35|398.4|398.25|398.55|398.4|398.35|398.2|126
1741159500000|2025-03-05 07:25:00|398.45|398.3|398.5|398.35|398.6|398.45|398.4|398.25|110
1741159800000|2025-03-05 07:30:00|398.45|398.3|398.4|398.25|398.5|398.35|398.35|398.2|78
1741160100000|2025-03-05 07:35:00|398.45|398.3|398.45|398.3|398.5|398.3|398.4|398.25|84
1741160400000|2025-03-05 07:40:00|398.5|398.35|398.55|398.4|398.55|398.4|398.45|398.3|105
1741160700000|2025-03-05 07:45:00|398.5|398.35|398.55|398.4|398.6|398.45|398.5|398.35|123
1741161000000|2025-03-05 07:50:00|398.6|398.35|398.5|398.35|398.6|398.45|398.5|398.35|87
1741161300000|2025-03-05 07:55:00|398.45|398.3|398.4|398.25|398.55|398.4|398.4|398.25|187
1741161600000|2025-03-05 08:00:00|398.35|398.2|398.5|398.3|398.5|398.3|398.35|398.2|211
1741161900000|2025-03-05 08:05:00|398.45|398.35|398.8|398.65|399.05|398.9|398.45|398.35|409
1741162200000|2025-03-05 08:10:00|398.85|398.7|398.85|398.7|399|398.85|398.85|398.65|156
1741162500000|2025-03-05 08:15:00|398.9|398.75|398.9|398.75|399.05|398.9|398.85|398.7|331
1741162800000|2025-03-05 08:20:00|398.95|398.8|398.95|398.8|399|398.8|398.8|398.65|127
1741163100000|2025-03-05 08:25:00|398.9|398.75|399.1|398.95|399.2|399.05|398.9|398.7|193
1741163400000|2025-03-05 08:30:00|399.15|399|399.1|398.95|399.2|399.05|399|398.85|157
1741163700000|2025-03-05 08:35:00|399.05|398.9|398.95|398.8|399.1|398.95|398.9|398.75|136
1741164000000|2025-03-05 08:40:00|398.9|398.75|398.7|398.55|398.9|398.75|398.7|398.55|176
1741164300000|2025-03-05 08:45:00|398.75|398.6|398.55|398.4|398.8|398.65|398.55|398.4|158
1741164600000|2025-03-05 08:50:00|398.5|398.35|398.45|398.3|398.6|398.4|398.4|398.25|169
1741164900000|2025-03-05 08:55:00|398.5|398.35|398.9|398.75|399.15|398.95|398.45|398.3|667
1741165200000|2025-03-05 09:00:00|398.85|398.7|399.3|399.1|399.35|399.15|398.5|398.35|876
1741165500000|2025-03-05 09:05:00|399.35|398.95|398.55|398.35|399.35|398.95|398.25|398.05|763
1741165800000|2025-03-05 09:10:00|398.6|398.4|398.8|398.6|398.8|398.6|398.45|398.25|138
1741166100000|2025-03-05 09:15:00|398.85|398.65|398.6|398.35|398.95|398.75|398.55|398.3|146
1741166400000|2025-03-05 09:20:00|399.1|398.5|399.5|398.9|399.5|398.9|399.1|398.5|0
1741166700000|2025-03-05 09:25:00|399.6|399|399.5|398.9|399.7|399.1|399.5|398.9|18
1741167000000|2025-03-05 09:30:00|399.6|399|399.6|399|399.7|399.1|399.5|398.9|0
1741167300000|2025-03-05 09:35:00|399.7|399.1|399.6|399|399.7|399.1|399.6|399|0
1741167600000|2025-03-05 09:40:00|399.7|399.1|399.8|399.2|399.8|399.2|399.7|399.1|0
1741167900000|2025-03-05 09:45:00|399.7|399.1|399.9|399.3|399.9|399.3|399.7|399.1|0
1741168200000|2025-03-05 09:50:00|399.2|398.75|399.1|398.95|399.2|399|399.05|398.75|122
1741168500000|2025-03-05 09:55:00|399.15|398.9|399.05|398.9|399.15|398.95|398.95|398.8|52
1741168800000|2025-03-05 10:00:00|399.1|398.95|399.3|399.1|399.35|399.15|399.05|398.85|15
1741169100000|2025-03-05 10:05:00|399.35|399.15|399.6|399.4|399.65|399.45|399.3|399.1|43
1741169400000|2025-03-05 10:10:00|399.55|399.35|399.25|399.05|399.55|399.4|399.2|399|34
1741169700000|2025-03-05 10:15:00|399.2|399|399.3|399.1|399.3|399.1|399|398.8|29
1741170000000|2025-03-05 10:20:00|399.25|399.05|399.1|398.9|399.25|399.05|399.05|398.9|8
1741170300000|2025-03-05 10:25:00|399.15|398.95|398.95|398.7|399.15|398.95|398.95|398.65|16
1741170600000|2025-03-05 10:30:00|398.85|398.75|399.05|398.85|399.15|398.95|398.85|398.7|11
1741170900000|2025-03-05 10:35:00|399|398.9|399.1|398.95|399.15|399|399|398.8|10
1741171200000|2025-03-05 10:40:00|399.15|398.9|399.15|398.95|399.2|399|399.05|398.85|11
1741171500000|2025-03-05 10:45:00|399.1|398.9|398.95|398.75|399.25|399.05|398.95|398.75|19
1741171800000|2025-03-05 10:50:00|399|398.8|398.9|398.7|399|398.8|398.85|398.65|3
1741172100000|2025-03-05 10:55:00|398.85|398.65|398.8|398.6|398.9|398.7|398.75|398.55|14
1741172400000|2025-03-05 11:00:00|398.75|398.65|398.55|398.35|398.8|398.65|398.45|398.25|16
1741172700000|2025-03-05 11:05:00|398.6|398.4|398.55|398.35|398.6|398.4|398.4|398.2|7
1741173000000|2025-03-05 11:10:00|398.6|398.4|398.6|398.4|398.65|398.45|398.5|398.3|6
1741173300000|2025-03-05 11:15:00|398.55|398.35|398.55|398.35|398.6|398.35|398.45|398.25|5
1741173600000|2025-03-05 11:20:00|398.5|398.4|398.35|398.2|398.6|398.4|398.35|398.2|10
1741173900000|2025-03-05 11:25:00|398.4|398.15|398.4|398.2|398.4|398.25|398.3|398.1|6
1741174200000|2025-03-05 11:30:00|398.35|398.15|398.2|398|398.4|398.2|398.2|398|16
1741174500000|2025-03-05 11:35:00|398.15|397.95|398.2|398.05|398.25|398.05|398.1|397.9|15
1741174800000|2025-03-05 11:40:00|398.25|398|398.35|398.15|398.35|398.15|398.2|398|16
1741175100000|2025-03-05 11:45:00|398.4|398.2|398.45|398.25|398.45|398.25|398.4|398.15|1
1741175400000|2025-03-05 11:50:00|398.4|398.2|397.8|397.6|398.45|398.2|397.75|397.55|23
1741175700000|2025-03-05 11:55:00|397.85|397.65|398.05|397.85|398.05|397.85|397.8|397.65|3
1741176000000|2025-03-05 12:00:00|398.1|397.9|398|397.8|398.2|398|398|397.75|7
1741176300000|2025-03-05 12:05:00|398.05|397.85|398.15|397.95|398.2|397.95|397.95|397.75|2
1741176600000|2025-03-05 12:10:00|398.2|398|398.15|397.9|398.25|398.05|398.1|397.85|7
1741176900000|2025-03-05 12:15:00|398.1|397.95|397.95|397.75|398.2|398|397.95|397.75|31
1741177200000|2025-03-05 12:20:00|398|397.8|398.1|397.9|398.1|397.9|397.85|397.6|8
1741177500000|2025-03-05 12:25:00|398.15|397.95|398.35|398.15|398.35|398.15|398.1|397.9|11
1741177800000|2025-03-05 12:30:00|398.4|398.2|398.25|398.05|398.45|398.3|398.25|398.05|15
1741178100000|2025-03-05 12:35:00|398.3|398.1|398.4|398.2|398.45|398.25|398.3|398.05|11
1741178400000|2025-03-05 12:40:00|398.35|398.15|398.3|398.1|398.35|398.15|398.25|398.05|2
1741178700000|2025-03-05 12:45:00|398.35|398.15|398.1|397.9|398.35|398.15|398.1|397.9|0
1741179000000|2025-03-05 12:50:00|398.15|397.95|398.25|398.05|398.3|398.1|398.1|397.9|10
1741179300000|2025-03-05 12:55:00|398.3|398|398.2|398|398.35|398.15|398.1|397.95|17
1741179600000|2025-03-05 13:00:00|398.25|398.05|398.7|398.55|398.75|398.55|398.2|398|141
1741179900000|2025-03-05 13:05:00|398.65|398.5|398.7|398.5|398.8|398.55|398.6|398.4|43
1741180200000|2025-03-05 13:10:00|398.75|398.55|398.75|398.55|398.9|398.7|398.75|398.55|14
1741180500000|2025-03-05 13:15:00|398.7|398.4|398.5|398.3|398.85|398.6|398.5|398.2|29
1741180800000|2025-03-05 13:20:00|398.55|398.35|398.4|398.25|398.7|398.45|398.3|398.1|38
1741181100000|2025-03-05 13:25:00|398.45|398.2|398.2|398|398.45|398.3|398.1|397.9|43
1741181400000|2025-03-05 13:30:00|398.15|397.95|398.45|398.2|398.45|398.25|398.15|397.9|22
1741181700000|2025-03-05 13:35:00|398.4|398.15|398.3|398.1|398.45|398.25|398.25|398|13
1741182000000|2025-03-05 13:40:00|398.35|398.15|398.05|397.9|398.5|398.3|398.05|397.9|106
1741182300000|2025-03-05 13:45:00|398.1|397.95|398|397.75|398.25|398.05|397.8|397.55|80
1741182600000|2025-03-05 13:50:00|397.95|397.85|398.15|397.9|398.15|397.95|397.95|397.7|19
1741182900000|2025-03-05 13:55:00|398.1|397.85|398.1|397.85|398.2|398.05|398.05|397.8|20
1741183200000|2025-03-05 14:00:00|398.05|397.8|397.05|396.9|398.05|397.85|397.05|396.9|219
1741183500000|2025-03-05 14:05:00|397.1|396.85|397.25|397.1|397.4|397.15|397|396.85|114
1741183800000|2025-03-05 14:10:00|397.3|397.15|397.8|397.6|397.8|397.6|397.25|397.1|43
1741184100000|2025-03-05 14:15:00|397.85|397.65|397.75|397.55|397.95|397.75|397.75|397.5|14
1741184400000|2025-03-05 14:20:00|397.7|397.5|397.85|397.65|397.9|397.7|397.65|397.4|33
1741184700000|2025-03-05 14:25:00|397.9|397.7|398.25|398.05|398.25|398.05|397.85|397.65|128
1741185000000|2025-03-05 14:30:00|398.2|398|399.7|399.45|400.05|399.85|398.2|398|556
1741185300000|2025-03-05 14:35:00|399.65|399.4|399.85|399.6|399.85|399.6|398.8|398.55|243
1741185600000|2025-03-05 14:40:00|399.9|399.65|400.2|399.9|400.55|400.4|399.9|399.65|235
1741185900000|2025-03-05 14:45:00|400.15|399.95|400.2|399.95|401.1|400.85|400.15|399.85|128
1741186200000|2025-03-05 14:50:00|400.15|399.9|400.8|400.6|401.2|401|400.15|399.9|60
1741186500000|2025-03-05 14:55:00|400.85|400.55|400.85|400.4|401.15|400.95|400.5|400.25|52
1741186800000|2025-03-05 15:00:00|401.05|400.5|402.2|401.95|402.2|401.95|401|400.5|143
1741187100000|2025-03-05 15:05:00|402.15|402|402.15|402|402.45|402.2|402|401.7|72
1741187400000|2025-03-05 15:10:00|402.2|402.05|401.6|401.35|402.4|402.15|401.5|401.25|137
1741187700000|2025-03-05 15:15:00|401.65|401.4|401.35|401.15|401.65|401.4|401.05|400.85|29
1741188000000|2025-03-05 15:20:00|401.45|401.2|401.25|401.05|401.7|401.45|400.9|400.65|51
1741188300000|2025-03-05 15:25:00|401.2|401.1|401.1|400.9|401.5|401.25|400.85|400.65|78
1741188600000|2025-03-05 15:30:00|401.15|400.85|401.4|401.2|401.6|401.45|401|400.8|33
1741188900000|2025-03-05 15:35:00|401.45|401.25|402.05|401.85|402.15|402|401.4|401.25|44
1741189200000|2025-03-05 15:40:00|402|401.8|401.95|401.75|402.1|401.9|401.7|401.5|31
1741189500000|2025-03-05 15:45:00|402|401.7|401.65|401.45|402.2|402|401.5|401.25|29
1741189800000|2025-03-05 15:50:00|401.6|401.5|402.05|401.85|402.05|401.9|401.35|401.15|34
1741190100000|2025-03-05 15:55:00|402|401.9|401.85|401.65|402.3|402.05|401.75|401.55|35
1741190400000|2025-03-05 16:00:00|401.8|401.6|401.6|401.35|401.85|401.6|401.35|401.15|20
1741190700000|2025-03-05 16:05:00|401.55|401.4|401.45|401.25|401.75|401.55|401.35|401.15|25
1741191000000|2025-03-05 16:10:00|401.4|401.2|401.1|400.85|401.4|401.25|400.85|400.65|38
1741191300000|2025-03-05 16:15:00|401.05|400.9|400.8|400.6|401.15|400.95|400.8|400.55|36
1741191600000|2025-03-05 16:20:00|400.85|400.65|400.95|400.8|400.95|400.8|400.7|400.5|51
1741191900000|2025-03-05 16:25:00|401.05|400.85|400.95|400.75|401.05|400.85|400.55|400.4|88
1741192200000|2025-03-05 16:30:00|400.9|400.7|400.7|400.45|400.95|400.75|400.6|400.35|80
1741192500000|2025-03-05 16:35:00|400.65|400.5|400.85|400.65|401.05|400.85|400.6|400.35|11
1741192800000|2025-03-05 16:40:00|400.8|400.6|400.7|400.45|400.9|400.7|400.6|400.35|8
1741193100000|2025-03-05 16:45:00|400.65|400.5|400.7|400.45|400.75|400.55|400.45|400.25|14
1741193400000|2025-03-05 16:50:00|400.65|400.4|400.75|400.55|400.8|400.6|400.5|400.25|15
1741193700000|2025-03-05 16:55:00|400.8|400.6|401.4|401.15|401.65|401.45|400.6|400.4|55
1741194000000|2025-03-05 17:00:00|401.35|401.2|401.3|401.05|401.95|401.7|401.3|401.05|23
1741194300000|2025-03-05 17:05:00|401.35|401.1|401.65|401.45|401.7|401.45|401.3|401.1|15
1741194600000|2025-03-05 17:10:00|401.7|401.5|401.45|401.25|401.8|401.55|401.45|401.25|21
1741194900000|2025-03-05 17:15:00|401.5|401.3|401.65|401.45|401.8|401.6|401.4|401.2|18
1741195200000|2025-03-05 17:20:00|401.6|401.4|402.1|401.9|402.15|401.95|401.55|401.3|18
1741195500000|2025-03-05 17:25:00|402.15|401.95|402.5|402.3|402.55|402.35|401.95|401.8|35
1741195800000|2025-03-05 17:30:00|402.55|402.35|402.6|402.4|402.65|402.45|402.5|402.25|11
1741196100000|2025-03-05 17:35:00|402.55|402.35|403.05|402.85|403.05|402.85|402.45|402.25|48
1741196400000|2025-03-05 17:40:00|403.1|402.9|403.05|402.85|403.25|403.05|403|402.8|18
1741196700000|2025-03-05 17:45:00|403|402.8|402.95|402.7|403|402.85|402.5|402.3|16
1741197000000|2025-03-05 17:50:00|402.85|402.75|403.45|403.2|403.65|403.5|402.85|402.7|44
1741197300000|2025-03-05 17:55:00|403.4|403.25|403.6|403.4|403.6|403.45|403.4|403.2|3
1741197600000|2025-03-05 18:00:00|403.55|403.35|403.45|403.25|403.6|403.4|403.4|403.2|16
1741197900000|2025-03-05 18:05:00|403.5|403.2|402.6|402.35|403.7|403.45|402.5|402.25|28
1741198200000|2025-03-05 18:10:00|402.55|402.4|402.8|402.6|402.95|402.7|402.55|402.35|22
1741198500000|2025-03-05 18:15:00|402.75|402.55|403.05|402.8|403.15|402.9|402.75|402.5|10
1741198800000|2025-03-05 18:20:00|403|402.85|402.9|402.7|403.1|402.9|402.85|402.6|16
1741199100000|2025-03-05 18:25:00|402.95|402.75|402.95|402.75|403.05|402.85|402.8|402.55|10
1741199400000|2025-03-05 18:30:00|402.9|402.7|402.85|402.65|403.25|403|402.65|402.45|22
1741199700000|2025-03-05 18:35:00|402.75|402.55|403.05|402.8|403.05|402.8|402.65|402.4|6
1741200000000|2025-03-05 18:40:00|403|402.75|402.75|402.5|403|402.8|402.65|402.45|6
1741200300000|2025-03-05 18:45:00|402.8|402.55|403.25|402.95|403.4|403.1|402.75|402.55|6
1741200600000|2025-03-05 18:50:00|403.35|403|403.45|403.25|403.5|403.25|403.3|402.95|14
1741200900000|2025-03-05 18:55:00|403.5|403.3|404.1|403.85|404.1|403.9|403.5|403.3|57
1741201200000|2025-03-05 19:00:00|404.05|403.9|404.15|403.95|404.25|404|403.85|403.6|41
1741201500000|2025-03-05 19:05:00|404.1|403.9|404.65|404.5|404.65|404.5|404.05|403.8|92
1741201800000|2025-03-05 19:10:00|404.6|404.45|404.6|404.4|404.65|404.45|404.5|404.25|25
1741202100000|2025-03-05 19:15:00|404.65|404.45|404.55|404.35|404.7|404.5|404.4|404.2|19
1741202400000|2025-03-05 19:20:00|404.6|404.4|404.8|404.6|404.95|404.75|404.5|404.35|23
1741202700000|2025-03-05 19:25:00|404.75|404.65|404.75|404.55|404.85|404.65|404.7|404.45|7
1741203000000|2025-03-05 19:30:00|404.8|404.6|405.05|404.85|405.1|404.9|404.8|404.6|23
1741203300000|2025-03-05 19:35:00|405.1|404.9|405|404.75|405.25|405.05|404.7|404.5|52
1741203600000|2025-03-05 19:40:00|405.05|404.8|405|404.8|405.2|405.05|404.95|404.75|8
1741203900000|2025-03-05 19:45:00|404.95|404.85|405.15|405|405.2|405|404.95|404.75|9
1741204200000|2025-03-05 19:50:00|405.2|404.95|404.95|404.75|405.2|405|404.9|404.75|18
1741204500000|2025-03-05 19:55:00|405|404.8|404.8|404.6|405.05|404.85|404.7|404.55|20
1741204800000|2025-03-05 20:00:00|404.85|404.65|405.4|405.2|405.5|405.35|404.85|404.6|17
1741205100000|2025-03-05 20:05:00|405.35|405.15|405.4|405.2|405.55|405.35|405.25|405.1|8
1741205400000|2025-03-05 20:10:00|405.35|405.15|405.45|405.25|405.45|405.25|405.2|405|4
1741205700000|2025-03-05 20:15:00|405.5|405.3|405.2|405|405.5|405.3|404.95|404.75|5
1741206000000|2025-03-05 20:20:00|405.25|405.05|405.25|405.05|405.35|405.1|405|404.75|8
1741206300000|2025-03-05 20:25:00|405.3|405|405.55|405.3|405.6|405.35|405.25|405|5
1741206600000|2025-03-05 20:30:00|405.5|405.25|405.35|405.1|405.5|405.3|405.2|404.95|6
1741206900000|2025-03-05 20:35:00|405.3|405.15|405.5|405.3|405.55|405.3|405.3|405.05|7
1741207200000|2025-03-05 20:40:00|405.45|405.25|406|405.8|406.05|405.8|405.45|405.25|54
1741207500000|2025-03-05 20:45:00|405.95|405.75|405.95|405.65|406|405.8|405.85|405.6|18
1741207800000|2025-03-05 20:50:00|405.75|405.6|405.7|405.5|405.8|405.6|405.15|404.85|23
1741208100000|2025-03-05 20:55:00|405.75|405.45|405.45|405.1|405.75|405.55|405.3|405.05|43
1741208400000|2025-03-05 21:00:00|405.5|405.05|405.7|405.1|405.7|405.25|405.4|405.05|2
1741208700000|2025-03-05 21:05:00|405.75|405.05|405.55|405.1|405.75|405.15|405.55|405.05|0
1741209000000|2025-03-05 21:10:00|405.3|405.15|405.6|405|405.7|405.15|405.3|404.7|7
1741209300000|2025-03-05 21:15:00|405.7|405.1|405.9|405.3|406|405.4|405.6|405|0
1741209600000|2025-03-05 21:20:00|405.8|405.2|405.7|405.1|405.8|405.2|405.7|405.1|0
1741209900000|2025-03-05 21:25:00|405.6|405|405.8|405.2|405.8|405.2|405.6|405|0
1741210200000|2025-03-05 21:30:00|405.7|405.1|405.7|405.1|405.8|405.2|405.6|405|0
1741210500000|2025-03-05 21:35:00|405.8|405.2|405.8|405.2|405.8|405.2|405.7|405.1|0
1741210800000|2025-03-05 21:40:00|405.7|405.1|405.7|405.1|405.8|405.2|405.7|405.1|0
1741211100000|2025-03-05 21:45:00|405.8|405.2|405.7|405.1|405.8|405.2|405.6|405|0
1741211400000|2025-03-05 21:50:00|405.6|405|405.6|405|405.6|405|405.6|405|0
1741211700000|2025-03-05 21:55:00|405.7|405.1|405.6|405|405.7|405.1|405.5|404.9|0
1741212000000|2025-03-05 22:00:00|405.7|405.1|405.6|405|405.7|405.1|405.6|405|0
1741212600000|2025-03-05 22:10:00|405.63|405.03|405.63|405.03|405.73|405.13|405.63|405.03|0
1741213200000|2025-03-05 22:20:00|405.73|405.13|405.63|405.03|405.73|405.13|405.63|405.03|0
1741213500000|2025-03-05 22:25:00|405.73|405.13|405.73|405.13|405.73|405.13|405.63|405.03|0
1741213800000|2025-03-05 22:30:00|405.63|405.03|405.63|405.03|405.73|405.13|405.63|405.03|0
1741214100000|2025-03-05 22:35:00|405.73|405.13|405.73|405.13|405.73|405.13|405.63|405.03|0
1741214700000|2025-03-05 22:45:00|405.63|405.03|405.63|405.03|405.73|405.13|405.63|405.03|0
1741215000000|2025-03-05 22:50:00|405.73|405.13|405.63|405.03|405.73|405.13|405.63|405.03|0
1741215300000|2025-03-05 22:55:00|405.53|404.93|405.63|405.03|405.63|405.03|405.53|404.93|0
1741215600000|2025-03-05 23:00:00|405.73|405.13|405.93|405.33|405.93|405.33|405.63|405.03|0
1741215900000|2025-03-05 23:05:00|405.83|405.23|405.83|405.23|405.93|405.33|405.83|405.23|0
1741216200000|2025-03-05 23:10:00|405.93|405.33|406.03|405.43|406.03|405.43|405.93|405.33|0
1741216500000|2025-03-05 23:15:00|405.93|405.33|405.93|405.33|406.03|405.43|405.93|405.33|0
1741216800000|2025-03-05 23:20:00|406.03|405.43|405.83|405.23|406.03|405.43|405.83|405.23|0
1741217100000|2025-03-05 23:25:00|405.93|405.33|405.83|405.23|405.93|405.33|405.83|405.23|0
1741217400000|2025-03-05 23:30:00|405.73|405.13|405.63|405.03|405.73|405.13|405.53|404.93|0
1741217700000|2025-03-05 23:35:00|405.53|404.93|405.73|405.13|405.73|405.13|405.53|404.93|0
1741218000000|2025-03-05 23:40:00|405.63|405.03|405.73|405.13|405.73|405.13|405.63|405.03|0
1741218300000|2025-03-05 23:45:00|405.83|405.23|405.73|405.13|405.83|405.23|405.63|405.03|0
1741218600000|2025-03-05 23:50:00|405.83|405.23|405.73|405.13|405.83|405.23|405.73|405.13|0
1741218900000|2025-03-05 23:55:00|405.63|405.03|405.63|405.03|405.73|405.13|405.63|405.03|0
1741219200000|2025-03-06 00:00:00|405.53|404.93|405.73|405.13|405.83|405.23|405.53|404.93|0
1741219500000|2025-03-06 00:05:00|405.63|405.03|405.73|405.13|405.83|405.23|405.63|405.03|0
1741219800000|2025-03-06 00:10:00|405.63|405.03|405.83|405.23|405.93|405.33|405.63|405.03|0
1741220100000|2025-03-06 00:15:00|405.93|405.33|405.83|405.23|405.93|405.33|405.83|405.23|0
1741220400000|2025-03-06 00:20:00|405.73|405.13|405.73|405.13|405.83|405.23|405.73|405.13|0
1741220700000|2025-03-06 00:25:00|405.83|405.23|405.83|405.23|405.83|405.23|405.73|405.13|0
1741221000000|2025-03-06 00:30:00|405.58|404.88|405.78|405.63|405.78|405.63|404.53|404.38|552
1741221300000|2025-03-06 00:35:00|405.83|405.68|405.93|405.73|406.13|405.98|405.63|405.48|177
1741221600000|2025-03-06 00:40:00|405.88|405.58|406.13|405.93|406.28|406.13|405.78|405.58|183
1741221900000|2025-03-06 00:45:00|406.23|405.98|406.13|405.98|406.48|406.33|405.98|405.83|232
1741222200000|2025-03-06 00:50:00|406.08|405.93|406.53|406.38|406.63|406.48|405.98|405.83|238
1741222500000|2025-03-06 00:55:00|406.48|406.33|406.38|406.23|406.78|406.63|406.33|406.18|330
1741222800000|2025-03-06 01:00:00|406.33|406.13|406.38|406.18|406.38|406.23|405.73|405.53|857
1741223100000|2025-03-06 01:05:00|406.28|406.13|406.58|406.38|406.68|406.48|406.28|406.08|301
1741223400000|2025-03-06 01:10:00|406.68|406.43|407.33|407.13|407.43|407.28|406.68|406.43|600
1741223700000|2025-03-06 01:15:00|407.28|407.03|406.83|406.63|407.28|407.03|406.58|406.38|229
1741224000000|2025-03-06 01:20:00|406.78|406.53|407.78|407.58|407.83|407.63|406.73|406.53|295
1741224300000|2025-03-06 01:25:00|407.68|407.53|407.33|407.13|407.93|407.73|407.23|407.03|130
1741224600000|2025-03-06 01:30:00|407.28|407.03|407.83|407.68|407.88|407.73|407.03|406.88|254
1741224900000|2025-03-06 01:35:00|407.88|407.63|407.83|407.63|408.03|407.83|407.78|407.63|158
1741225200000|2025-03-06 01:40:00|407.78|407.58|407.88|407.68|407.88|407.68|407.63|407.48|219
1741225500000|2025-03-06 01:45:00|407.83|407.73|407.78|407.63|408.03|407.83|407.73|407.58|472
1741225800000|2025-03-06 01:50:00|407.73|407.58|407.38|407.23|407.73|407.58|407.28|407.08|248
1741226100000|2025-03-06 01:55:00|407.33|407.18|407.58|407.43|407.63|407.48|407.28|407.13|144
1741226400000|2025-03-06 02:00:00|407.68|407.48|407.63|407.48|407.93|407.78|407.63|407.48|214
1741226700000|2025-03-06 02:05:00|407.58|407.43|407.43|407.28|407.58|407.43|407.23|407.08|168
1741227000000|2025-03-06 02:10:00|407.48|407.23|407.13|406.98|407.48|407.33|407.03|406.83|172
1741227300000|2025-03-06 02:15:00|407.08|406.93|407.13|406.98|407.28|407.13|407.08|406.93|122
1741227600000|2025-03-06 02:20:00|407.03|406.88|406.98|406.83|407.03|406.88|406.78|406.63|119
1741227900000|2025-03-06 02:25:00|407.03|406.88|406.98|406.83|407.13|406.98|406.88|406.73|144
1741228200000|2025-03-06 02:30:00|407.03|406.88|407.08|406.93|407.28|407.08|407.03|406.88|221
1741228500000|2025-03-06 02:35:00|407.03|406.88|406.88|406.73|407.13|406.93|406.83|406.68|134
1741228800000|2025-03-06 02:40:00|406.83|406.68|406.73|406.58|406.88|406.68|406.63|406.48|157
1741229100000|2025-03-06 02:45:00|406.78|406.63|406.83|406.68|406.88|406.68|406.68|406.53|141
1741229400000|2025-03-06 02:50:00|406.88|406.73|406.93|406.78|406.93|406.78|406.73|406.58|121
1741229700000|2025-03-06 02:55:00|406.88|406.73|407.38|407.23|407.38|407.23|406.83|406.68|101
1741230000000|2025-03-06 03:00:00|407.33|407.18|407.83|407.68|408.03|407.88|407.28|407.13|247
1741230300000|2025-03-06 03:05:00|407.78|407.63|407.58|407.38|407.93|407.78|407.53|407.38|181
1741230600000|2025-03-06 03:10:00|407.53|407.43|407.58|407.38|407.63|407.48|407.48|407.33|111
1741230900000|2025-03-06 03:15:00|407.53|407.43|407.33|407.18|407.63|407.48|407.28|407.13|125
1741231200000|2025-03-06 03:20:00|407.28|407.13|407.48|407.33|407.53|407.33|407.18|407.03|121
1741231500000|2025-03-06 03:25:00|407.43|407.28|407.43|407.28|407.48|407.33|407.18|407.03|201
1741231800000|2025-03-06 03:30:00|407.48|407.33|407.58|407.43|407.68|407.48|407.43|407.28|109
1741232100000|2025-03-06 03:35:00|407.53|407.38|407.58|407.43|407.73|407.58|407.43|407.28|152
1741232400000|2025-03-06 03:40:00|407.63|407.48|407.78|407.58|407.78|407.63|407.63|407.48|58
1741232700000|2025-03-06 03:45:00|407.73|407.63|407.63|407.48|407.83|407.68|407.63|407.48|137
1741233000000|2025-03-06 03:50:00|407.68|407.53|407.68|407.53|407.88|407.73|407.68|407.48|128
1741233300000|2025-03-06 03:55:00|407.73|407.58|407.83|407.68|407.88|407.68|407.68|407.53|101
1741233600000|2025-03-06 04:00:00|407.88|407.73|407.83|407.68|407.88|407.73|407.83|407.63|65
1741233900000|2025-03-06 04:05:00|407.78|407.63|407.83|407.68|407.83|407.68|407.73|407.58|73
1741234200000|2025-03-06 04:10:00|407.88|407.73|407.83|407.68|407.88|407.73|407.83|407.68|45
1741234500000|2025-03-06 04:15:00|407.88|407.73|407.88|407.73|407.93|407.78|407.83|407.68|70
1741234800000|2025-03-06 04:20:00|407.93|407.78|407.93|407.78|407.93|407.78|407.88|407.73|56
1741235100000|2025-03-06 04:25:00|407.98|407.83|408.08|407.93|408.08|407.93|407.98|407.83|114
1741235400000|2025-03-06 04:30:00|408.13|407.98|407.98|407.83|408.18|408.03|407.98|407.83|75
1741235700000|2025-03-06 04:35:00|407.93|407.78|408.03|407.88|408.08|407.93|407.93|407.78|86
1741236000000|2025-03-06 04:40:00|408.08|407.93|407.83|407.68|408.13|407.93|407.83|407.68|101
1741236300000|2025-03-06 04:45:00|407.88|407.73|408.03|407.88|408.03|407.88|407.83|407.73|62
1741236600000|2025-03-06 04:50:00|407.98|407.83|407.98|407.83|407.98|407.83|407.98|407.83|31
1741236900000|2025-03-06 04:55:00|407.93|407.78|407.93|407.78|407.98|407.78|407.88|407.73|108
1741237200000|2025-03-06 05:00:00|407.98|407.83|408.03|407.88|408.03|407.88|407.88|407.73|123
1741237500000|2025-03-06 05:05:00|407.98|407.83|408.03|407.88|408.03|407.88|407.68|407.53|201
1741237800000|2025-03-06 05:10:00|407.98|407.83|408.08|407.88|408.13|407.98|407.93|407.78|81
1741238100000|2025-03-06 05:15:00|408.03|407.78|407.68|407.53|408.08|407.88|407.68|407.53|86
1741238400000|2025-03-06 05:20:00|407.63|407.48|407.83|407.68|407.88|407.73|407.58|407.43|70
1741238700000|2025-03-06 05:25:00|407.78|407.63|407.68|407.53|407.78|407.63|407.68|407.53|59
1741239000000|2025-03-06 05:30:00|407.73|407.58|407.43|407.28|407.78|407.58|407.43|407.28|77
1741239300000|2025-03-06 05:35:00|407.38|407.23|407.38|407.23|407.48|407.33|407.38|407.23|75
1741239600000|2025-03-06 05:40:00|407.43|407.28|407.58|407.43|407.63|407.48|407.43|407.28|73
1741239900000|2025-03-06 05:45:00|407.53|407.33|407.58|407.43|407.58|407.43|407.43|407.28|105
1741240200000|2025-03-06 05:50:00|407.53|407.38|407.48|407.33|407.63|407.48|407.38|407.23|130
1741240500000|2025-03-06 05:55:00|407.53|407.38|407.58|407.43|407.63|407.48|407.53|407.38|93
1741240800000|2025-03-06 06:00:00|407.63|407.48|407.53|407.38|407.78|407.63|407.48|407.33|156
1741241100000|2025-03-06 06:05:00|407.58|407.43|407.68|407.53|407.78|407.63|407.58|407.43|127
1741241400000|2025-03-06 06:10:00|407.73|407.48|407.73|407.58|407.73|407.58|407.58|407.43|75
1741241700000|2025-03-06 06:15:00|407.78|407.63|408.03|407.88|408.03|407.88|407.78|407.63|105
1741242000000|2025-03-06 06:20:00|408.08|407.93|408.08|407.93|408.08|407.93|407.98|407.83|96
1741242300000|2025-03-06 06:25:00|408.03|407.88|407.93|407.78|408.03|407.88|407.88|407.73|129
1741242600000|2025-03-06 06:30:00|407.98|407.83|407.98|407.83|408.08|407.93|407.98|407.83|104
1741242900000|2025-03-06 06:35:00|407.93|407.78|408.03|407.88|408.13|407.98|407.93|407.78|148
1741243200000|2025-03-06 06:40:00|407.98|407.83|407.83|407.68|408.03|407.88|407.83|407.68|121
1741243500000|2025-03-06 06:45:00|407.88|407.73|407.93|407.78|407.98|407.83|407.83|407.68|72
1741243800000|2025-03-06 06:50:00|407.98|407.83|407.93|407.78|408.03|407.83|407.93|407.78|93
1741244100000|2025-03-06 06:55:00|407.98|407.73|407.83|407.68|407.98|407.73|407.78|407.63|122
1741244400000|2025-03-06 07:00:00|407.88|407.73|407.88|407.73|407.88|407.73|407.83|407.63|117
1741244700000|2025-03-06 07:05:00|407.93|407.78|407.93|407.78|407.98|407.83|407.88|407.73|107
1741245000000|2025-03-06 07:10:00|407.98|407.83|407.78|407.63|407.98|407.83|407.73|407.58|98
1741245300000|2025-03-06 07:15:00|407.83|407.68|407.83|407.68|407.88|407.73|407.73|407.58|83
1741245600000|2025-03-06 07:20:00|407.88|407.73|407.78|407.63|407.88|407.73|407.78|407.63|90
1741245900000|2025-03-06 07:25:00|407.83|407.68|407.73|407.58|407.88|407.68|407.73|407.58|82
1741246200000|2025-03-06 07:30:00|407.78|407.63|407.63|407.48|407.83|407.63|407.63|407.48|165
1741246500000|2025-03-06 07:35:00|407.68|407.53|407.58|407.43|407.73|407.53|407.58|407.43|118
1741246800000|2025-03-06 07:40:00|407.53|407.38|407.33|407.18|407.63|407.48|407.28|407.13|227
1741247100000|2025-03-06 07:45:00|407.28|407.13|407.43|407.28|407.48|407.33|407.28|407.13|159
1741247400000|2025-03-06 07:50:00|407.48|407.23|407.38|407.23|407.53|407.38|407.38|407.23|75
1741247700000|2025-03-06 07:55:00|407.33|407.18|407.28|407.13|407.43|407.28|407.28|407.13|138
1741248000000|2025-03-06 08:00:00|407.23|407.08|407.23|407.03|407.38|407.18|407.13|406.93|205
1741248300000|2025-03-06 08:05:00|407.18|407.08|407.23|407.08|407.38|407.23|407.18|407.03|110
1741248600000|2025-03-06 08:10:00|407.18|407.03|407.28|407.08|407.28|407.13|406.83|406.68|226
1741248900000|2025-03-06 08:15:00|407.23|407.13|407.58|407.43|407.73|407.58|407.23|407.13|178
1741249200000|2025-03-06 08:20:00|407.53|407.38|407.53|407.38|407.53|407.38|407.38|407.23|230
1741249500000|2025-03-06 08:25:00|407.48|407.33|407.38|407.18|407.53|407.38|407.28|407.13|252
1741249800000|2025-03-06 08:30:00|407.33|407.23|406.98|406.83|407.38|407.23|406.98|406.83|209
1741250100000|2025-03-06 08:35:00|406.93|406.78|407.08|406.88|407.18|406.98|406.83|406.68|223
1741250400000|2025-03-06 08:40:00|407.03|406.83|406.98|406.83|407.08|406.88|406.88|406.73|242
1741250700000|2025-03-06 08:45:00|406.93|406.78|407.08|406.93|407.13|406.93|406.88|406.73|230
1741251000000|2025-03-06 08:50:00|407.13|406.88|406.88|406.73|407.18|406.98|406.88|406.73|270
1741251300000|2025-03-06 08:55:00|406.83|406.68|407.13|406.93|407.38|407.23|406.73|406.58|707
1741251600000|2025-03-06 09:00:00|407.08|406.88|407.13|406.93|407.28|407.03|406.23|406.03|1241
1741251900000|2025-03-06 09:05:00|407.08|406.88|406.88|406.68|407.18|407.03|406.63|406.48|471
1741252200000|2025-03-06 09:10:00|406.83|406.73|406.73|406.48|406.93|406.73|406.68|406.43|141
1741252500000|2025-03-06 09:15:00|406.68|406.53|407.03|406.78|407.18|406.98|406.58|406.33|189
1741252800000|2025-03-06 09:20:00|406.93|406.33|406.83|406.23|407.13|406.53|406.83|406.23|0
1741253100000|2025-03-06 09:25:00|406.73|406.13|406.43|405.83|406.83|406.23|406.43|405.83|15
1741253400000|2025-03-06 09:30:00|406.53|405.93|406.73|406.13|406.83|406.23|406.23|405.63|0
1741253700000|2025-03-06 09:35:00|406.63|406.03|406.73|406.13|406.73|406.13|406.53|405.93|0
1741254000000|2025-03-06 09:40:00|406.63|406.03|406.93|406.33|406.93|406.33|406.63|406.03|0
1741254300000|2025-03-06 09:45:00|406.83|406.23|406.53|405.93|407.03|406.43|406.53|405.93|0
1741254600000|2025-03-06 09:50:00|406.83|406.43|406.48|406.28|406.93|406.78|406.48|406.28|150
1741254900000|2025-03-06 09:55:00|406.43|406.23|406.53|406.33|406.53|406.38|406.38|406.18|13
1741255200000|2025-03-06 10:00:00|406.48|406.28|406.53|406.28|406.63|406.38|406.28|406.13|18
1741255500000|2025-03-06 10:05:00|406.48|406.23|406.43|406.23|406.63|406.43|406.38|406.23|7
1741255800000|2025-03-06 10:10:00|406.38|406.18|406.58|406.33|406.63|406.43|406.33|406.18|26
1741256100000|2025-03-06 10:15:00|406.53|406.38|406.63|406.43|406.68|406.53|406.48|406.23|6
1741256400000|2025-03-06 10:20:00|406.68|406.38|406.73|406.48|406.78|406.58|406.53|406.33|31
1741256700000|2025-03-06 10:25:00|406.68|406.53|406.53|406.33|406.68|406.53|406.48|406.33|23
1741257000000|2025-03-06 10:30:00|406.48|406.28|406.43|406.23|406.53|406.33|406.38|406.23|27
1741257300000|2025-03-06 10:35:00|406.38|406.28|406.33|406.13|406.68|406.48|406.33|406.13|11
1741257600000|2025-03-06 10:40:00|406.28|406.08|406.23|406.03|406.38|406.18|406.18|406.03|48
1741257900000|2025-03-06 10:45:00|406.28|406.08|406.03|405.83|406.33|406.13|406.03|405.83|48
1741258200000|2025-03-06 10:50:00|406.08|405.88|405.88|405.73|406.18|405.98|405.88|405.73|16
1741258500000|2025-03-06 10:55:00|405.93|405.68|405.83|405.63|406.03|405.88|405.83|405.63|19
1741258800000|2025-03-06 11:00:00|405.78|405.58|405.73|405.53|405.88|405.68|405.58|405.43|42
1741259100000|2025-03-06 11:05:00|405.78|405.58|405.88|405.63|406.08|405.83|405.73|405.58|15
1741259400000|2025-03-06 11:10:00|405.83|405.68|405.83|405.68|405.98|405.78|405.83|405.63|31
1741259700000|2025-03-06 11:15:00|405.88|405.73|405.98|405.78|406.08|405.88|405.83|405.63|43
1741260000000|2025-03-06 11:20:00|406.03|405.83|406.08|405.88|406.08|405.93|405.93|405.68|15
1741260300000|2025-03-06 11:25:00|406.03|405.83|405.88|405.68|406.08|405.88|405.88|405.68|7
1741260600000|2025-03-06 11:30:00|405.83|405.63|405.98|405.83|406.08|405.93|405.83|405.63|27
1741260900000|2025-03-06 11:35:00|406.03|405.88|405.83|405.63|406.08|405.88|405.78|405.58|51
1741261200000|2025-03-06 11:40:00|405.78|405.68|406.23|406.03|406.23|406.03|405.78|405.63|16
1741261500000|2025-03-06 11:45:00|406.28|406.08|406.08|405.88|406.28|406.08|406.08|405.88|35
1741261800000|2025-03-06 11:50:00|406.03|405.93|405.98|405.83|406.08|405.93|405.98|405.78|28
1741262100000|2025-03-06 11:55:00|406.03|405.78|405.73|405.58|406.03|405.88|405.73|405.53|123
1741262400000|2025-03-06 12:00:00|405.78|405.53|405.58|405.38|405.78|405.58|405.58|405.38|29
1741262700000|2025-03-06 12:05:00|405.63|405.43|405.33|405.13|405.73|405.53|405.33|405.13|74
1741263000000|2025-03-06 12:10:00|405.23|405.03|405.23|405.03|405.38|405.23|405.13|404.98|102
1741263300000|2025-03-06 12:15:00|405.18|404.98|405.13|404.98|405.23|405.03|404.98|404.83|58
1741263600000|2025-03-06 12:20:00|405.18|404.93|405.13|404.98|405.18|404.98|404.93|404.78|58
1741263900000|2025-03-06 12:25:00|405.18|404.93|405.48|405.28|405.58|405.43|405.08|404.93|45
1741264200000|2025-03-06 12:30:00|405.53|405.23|405.23|405.08|405.53|405.38|405.23|405.03|11
1741264500000|2025-03-06 12:35:00|405.28|405.03|405.08|404.88|405.38|405.18|405.08|404.88|5
1741264800000|2025-03-06 12:40:00|405.13|404.93|405.23|405.08|405.33|405.18|405.08|404.88|86
1741265100000|2025-03-06 12:45:00|405.28|405.13|405.08|404.88|405.38|405.23|404.93|404.78|114
1741265400000|2025-03-06 12:50:00|405.03|404.93|405.58|405.38|405.63|405.43|405.03|404.93|59
1741265700000|2025-03-06 12:55:00|405.68|405.33|405.73|405.53|405.73|405.58|405.63|405.33|11
1741266000000|2025-03-06 13:00:00|405.78|405.63|405.48|405.28|405.88|405.73|405.48|405.28|53
1741266300000|2025-03-06 13:05:00|405.43|405.23|405.43|405.08|405.53|405.28|405.33|405.08|14
1741266600000|2025-03-06 13:10:00|405.38|405.13|404.98|404.73|405.43|405.23|404.98|404.73|51
1741266900000|2025-03-06 13:15:00|405.03|404.83|405.13|404.68|405.28|404.98|405.03|404.68|13
1741267200000|2025-03-06 13:20:00|405.08|404.63|404.98|404.78|405.08|404.88|404.83|404.63|8
1741267500000|2025-03-06 13:25:00|404.93|404.73|404.88|404.63|405.03|404.88|404.78|404.58|22
1741267800000|2025-03-06 13:30:00|404.83|404.68|405.23|405.03|405.28|405.03|404.83|404.58|47
1741268100000|2025-03-06 13:35:00|405.18|405.08|405.38|405.13|405.48|405.28|405.18|404.98|34
1741268400000|2025-03-06 13:40:00|405.33|405.08|405.43|405.23|405.48|405.23|405.23|405.03|32
1741268700000|2025-03-06 13:45:00|405.38|405.18|405.58|405.38|405.63|405.43|405.23|405.08|45
1741269000000|2025-03-06 13:50:00|405.53|405.43|405.23|405.03|405.53|405.43|405.13|404.88|62
1741269300000|2025-03-06 13:55:00|405.28|405.08|405.23|405.03|405.58|405.38|405.23|405.03|50
1741269600000|2025-03-06 14:00:00|405.28|404.98|405.48|405.28|405.48|405.28|405.08|404.88|106
1741269900000|2025-03-06 14:05:00|405.53|405.33|405.83|405.68|405.88|405.68|405.43|405.28|103
1741270200000|2025-03-06 14:10:00|405.88|405.73|406.03|405.83|406.03|405.88|405.68|405.48|129
1741270500000|2025-03-06 14:15:00|405.98|405.78|405.88|405.73|405.98|405.83|405.63|405.43|66
1741270800000|2025-03-06 14:20:00|405.93|405.68|405.48|405.33|405.93|405.78|405.38|405.23|46
1741271100000|2025-03-06 14:25:00|405.53|405.28|405.63|405.43|405.83|405.63|405.53|405.28|24
1741271400000|2025-03-06 14:30:00|405.58|405.38|404.53|404.28|405.58|405.43|403.83|403.58|752
1741271700000|2025-03-06 14:35:00|404.48|404.33|404.28|404.08|404.58|404.38|403.68|403.38|157
1741272000000|2025-03-06 14:40:00|404.23|404.03|403.83|403.63|404.63|404.43|403.83|403.63|154
1741272300000|2025-03-06 14:45:00|403.78|403.68|403.63|403.48|404.08|403.88|403.48|403.23|458
1741272600000|2025-03-06 14:50:00|403.68|403.43|403.33|403.18|403.98|403.73|403.28|403.08|205
1741272900000|2025-03-06 14:55:00|403.23|403.08|403.23|403.03|403.53|403.33|402.98|402.78|152
1741273200000|2025-03-06 15:00:00|403.18|402.98|404.63|404.43|404.78|404.63|403.03|402.83|169
1741273500000|2025-03-06 15:05:00|404.68|404.53|405.13|404.93|405.38|405.18|404.68|404.53|86
1741273800000|2025-03-06 15:10:00|405.18|404.88|405.23|405.03|405.43|405.23|404.98|404.78|34
1741274100000|2025-03-06 15:15:00|405.18|404.98|405.33|405.13|405.48|405.28|405.13|404.88|21
1741274400000|2025-03-06 15:20:00|405.28|405.08|405.43|405.23|405.73|405.48|405.23|405.08|80
1741274700000|2025-03-06 15:25:00|405.38|405.18|405.43|405.18|405.43|405.18|404.83|404.53|20
1741275000000|2025-03-06 15:30:00|405.38|405.13|405.28|405.08|405.43|405.18|404.98|404.73|13
1741275300000|2025-03-06 15:35:00|405.33|405.13|405.73|405.53|405.78|405.53|405.18|404.93|13
1741275600000|2025-03-06 15:40:00|405.78|405.48|405.43|405.18|405.93|405.78|405.23|405.03|86
1741275900000|2025-03-06 15:45:00|405.38|405.13|405.03|404.83|405.53|405.33|404.98|404.73|41
1741276200000|2025-03-06 15:50:00|404.98|404.88|404.63|404.43|405.18|404.93|404.63|404.43|20
1741276500000|2025-03-06 15:55:00|404.68|404.48|404.78|404.58|404.78|404.58|404.38|404.18|70
1741276800000|2025-03-06 16:00:00|404.83|404.63|405.18|404.98|405.43|405.28|404.83|404.63|48
1741277100000|2025-03-06 16:05:00|405.13|404.93|405.48|405.28|405.48|405.28|405.03|404.83|17
1741277400000|2025-03-06 16:10:00|405.53|405.23|405.13|404.88|405.58|405.38|405.08|404.83|16
1741277700000|2025-03-06 16:15:00|405.08|404.93|404.93|404.73|405.18|404.98|404.88|404.68|40
1741278000000|2025-03-06 16:20:00|404.98|404.78|404.78|404.53|405.03|404.78|404.48|404.23|23
1741278300000|2025-03-06 16:25:00|404.83|404.58|404.78|404.53|404.98|404.78|404.13|403.93|114
1741278600000|2025-03-06 16:30:00|404.73|404.58|404.78|404.58|405.23|405.03|404.53|404.28|86
1741278900000|2025-03-06 16:35:00|404.83|404.53|404.28|404.08|404.83|404.68|404.13|403.88|32
1741279200000|2025-03-06 16:40:00|404.33|404.13|404.33|404.18|404.48|404.28|404.18|403.98|29
1741279500000|2025-03-06 16:45:00|404.38|404.13|404.23|404.03|404.53|404.33|404.18|403.98|33
1741279800000|2025-03-06 16:50:00|404.18|403.98|404.03|403.88|404.23|404.03|403.93|403.73|60
1741280100000|2025-03-06 16:55:00|403.98|403.83|403.63|403.48|404.03|403.83|403.58|403.38|86
1741280400000|2025-03-06 17:00:00|403.58|403.43|403.18|402.93|403.83|403.63|403.08|402.93|74
1741280700000|2025-03-06 17:05:00|403.13|402.88|403.23|403.03|403.23|403.03|402.53|402.33|130
1741281000000|2025-03-06 17:10:00|403.18|402.98|402.88|402.63|403.28|403.08|402.88|402.63|34
1741281300000|2025-03-06 17:15:00|402.83|402.68|403.03|402.88|403.18|402.98|402.73|402.53|74
1741281600000|2025-03-06 17:20:00|403.08|402.83|402.93|402.78|403.33|403.18|402.93|402.73|95
1741281900000|2025-03-06 17:25:00|402.88|402.73|402.93|402.73|402.98|402.83|402.63|402.43|104
1741282200000|2025-03-06 17:30:00|402.88|402.63|402.98|402.83|403.18|402.98|402.83|402.63|66
1741282500000|2025-03-06 17:35:00|403.03|402.78|402.63|402.43|403.03|402.83|402.63|402.43|41
1741282800000|2025-03-06 17:40:00|402.58|402.48|402.73|402.58|403.08|402.93|402.58|402.48|29
1741283100000|2025-03-06 17:45:00|402.68|402.53|402.33|402.13|402.73|402.58|402.28|402.08|50
1741283400000|2025-03-06 17:50:00|402.38|402.18|402.58|402.33|402.63|402.43|402.33|402.13|18
1741283700000|2025-03-06 17:55:00|402.53|402.28|402.98|402.78|403.13|402.93|402.53|402.28|48
1741284000000|2025-03-06 18:00:00|402.93|402.73|402.73|402.53|403.03|402.83|402.63|402.43|44
1741284300000|2025-03-06 18:05:00|402.78|402.58|402.73|402.53|402.93|402.68|402.53|402.33|15
1741284600000|2025-03-06 18:10:00|402.68|402.48|402.73|402.53|402.83|402.63|402.48|402.28|11
1741284900000|2025-03-06 18:15:00|402.78|402.58|402.93|402.73|403.03|402.88|402.78|402.58|16
1741285200000|2025-03-06 18:20:00|402.88|402.68|402.93|402.73|403.03|402.83|402.83|402.63|15
1741285500000|2025-03-06 18:25:00|402.88|402.68|402.63|402.43|402.98|402.78|402.43|402.28|109
1741285800000|2025-03-06 18:30:00|402.58|402.38|402.53|402.38|402.78|402.58|402.53|402.33|78
1741286100000|2025-03-06 18:35:00|402.58|402.43|402.18|401.98|402.63|402.48|402.13|401.98|79
1741286400000|2025-03-06 18:40:00|402.13|401.93|401.93|401.73|402.13|401.98|401.78|401.63|71
1741286700000|2025-03-06 18:45:00|401.88|401.78|402.08|401.93|402.28|402.08|401.88|401.68|39
1741287000000|2025-03-06 18:50:00|402.18|401.98|402.13|401.93|402.33|402.13|402.08|401.88|70
1741287300000|2025-03-06 18:55:00|402.08|401.98|402.08|401.83|402.18|402.03|402.03|401.83|20
1741287600000|2025-03-06 19:00:00|402.03|401.88|401.63|401.48|402.13|401.98|401.53|401.33|115
1741287900000|2025-03-06 19:05:00|401.68|401.53|401.53|401.33|401.73|401.58|401.43|401.23|109
1741288200000|2025-03-06 19:10:00|401.58|401.38|401.33|401.13|401.83|401.68|401.28|401.13|52
1741288500000|2025-03-06 19:15:00|401.43|401.18|400.98|400.83|401.48|401.28|400.93|400.78|62
1741288800000|2025-03-06 19:20:00|401.03|400.88|401.08|400.88|401.08|400.93|400.88|400.73|62
1741289100000|2025-03-06 19:25:00|401.03|400.83|400.83|400.63|401.08|400.88|400.73|400.58|107
1741289400000|2025-03-06 19:30:00|400.78|400.58|400.98|400.78|401.08|400.93|400.63|400.48|32
1741289700000|2025-03-06 19:35:00|400.93|400.83|401.08|400.83|401.23|401.08|400.93|400.73|35
1741290000000|2025-03-06 19:40:00|401.03|400.78|401.38|401.18|401.48|401.33|400.98|400.78|11
1741290300000|2025-03-06 19:45:00|401.43|401.13|401.98|401.78|402.13|401.88|401.43|401.13|31
1741290600000|2025-03-06 19:50:00|402.03|401.73|401.93|401.73|402.38|402.13|401.78|401.58|63
1741290900000|2025-03-06 19:55:00|401.88|401.68|400.93|400.68|401.93|401.68|400.88|400.68|18
1741291200000|2025-03-06 20:00:00|400.88|400.58|401.33|401.08|401.43|401.18|400.73|400.58|25
1741291500000|2025-03-06 20:05:00|401.28|401.13|401.43|401.18|401.58|401.38|401.23|400.98|22
1741291800000|2025-03-06 20:10:00|401.48|401.23|401.63|401.38|401.68|401.43|401.28|401.08|12
1741292100000|2025-03-06 20:15:00|401.58|401.33|401.63|401.43|401.78|401.48|401.33|401.13|8
1741292400000|2025-03-06 20:20:00|401.58|401.38|401.08|400.88|401.68|401.43|400.93|400.73|6
1741292700000|2025-03-06 20:25:00|401.03|400.83|401.43|401.23|401.48|401.23|401.03|400.83|9
1741293000000|2025-03-06 20:30:00|401.48|401.28|401.28|401.08|401.73|401.48|401.28|401.08|23
1741293300000|2025-03-06 20:35:00|401.23|401.03|401.18|400.98|401.53|401.33|401.13|400.93|19
1741293600000|2025-03-06 20:40:00|401.13|400.93|400.93|400.68|401.28|401.03|400.78|400.58|28
1741293900000|2025-03-06 20:45:00|400.88|400.73|401.28|401.13|401.43|401.13|400.83|400.63|27
1741294200000|2025-03-06 20:50:00|401.38|401.18|401.68|401.28|401.68|401.43|401.23|401.08|78
1741294500000|2025-03-06 20:55:00|401.63|401.33|401.13|400.93|401.78|401.53|401.13|400.93|55
1741294800000|2025-03-06 21:00:00|401.08|400.88|401.38|400.83|401.43|400.98|400.98|400.73|10
1741295100000|2025-03-06 21:05:00|401.43|400.88|401.43|401.03|401.43|401.18|401.38|400.88|1
1741295400000|2025-03-06 21:10:00|401.38|400.83|401.43|400.83|401.53|400.93|401.23|400.83|2
1741295700000|2025-03-06 21:15:00|401.73|401.13|402.03|401.43|402.13|401.53|401.63|401.03|0
1741296000000|2025-03-06 21:20:00|401.93|401.33|401.83|401.23|402.13|401.53|401.83|401.23|0
1741296300000|2025-03-06 21:25:00|401.93|401.33|401.83|401.23|402.03|401.43|401.83|401.23|0
1741296600000|2025-03-06 21:30:00|401.73|401.13|401.73|401.13|401.83|401.23|401.63|401.03|0
1741296900000|2025-03-06 21:35:00|401.63|401.03|401.53|400.93|401.73|401.13|401.53|400.93|0
1741297200000|2025-03-06 21:40:00|401.63|401.03|401.63|401.03|401.63|401.03|401.53|400.93|0
1741297500000|2025-03-06 21:45:00|401.73|401.13|401.73|401.13|401.83|401.23|401.73|401.13|0
1741297800000|2025-03-06 21:50:00|401.83|401.23|401.73|401.13|401.83|401.23|401.73|401.13|0
1741298100000|2025-03-06 21:55:00|401.83|401.23|401.63|401.03|401.83|401.23|401.63|401.03|0
1741298400000|2025-03-06 22:00:00|401.73|401.13|401.63|401.03|401.73|401.13|401.63|401.03|0
1741298700000|2025-03-06 22:05:00|401.53|400.93|401.73|401.13|401.73|401.13|401.53|400.93|0
1741299000000|2025-03-06 22:10:00|401.63|401.03|401.73|401.13|401.83|401.23|401.63|401.03|0
1741299300000|2025-03-06 22:15:00|401.83|401.23|401.83|401.23|401.83|401.23|401.73|401.13|0
1741299900000|2025-03-06 22:25:00|401.93|401.33|401.83|401.23|401.93|401.33|401.83|401.23|0
1741300200000|2025-03-06 22:30:00|401.73|401.13|401.83|401.23|401.83|401.23|401.73|401.13|0
1741300500000|2025-03-06 22:35:00|401.93|401.33|401.83|401.23|401.93|401.33|401.83|401.23|0
1741301100000|2025-03-06 22:45:00|401.73|401.13|401.83|401.23|401.83|401.23|401.73|401.13|0
1741301700000|2025-03-06 22:55:00|401.73|401.13|401.73|401.13|401.83|401.23|401.73|401.13|0
1741302000000|2025-03-06 23:00:00|401.83|401.23|402.03|401.43|402.03|401.43|401.73|401.13|0
1741302300000|2025-03-06 23:05:00|401.93|401.33|401.83|401.23|401.93|401.33|401.73|401.13|0
1741302600000|2025-03-06 23:10:00|401.93|401.33|401.93|401.33|402.03|401.43|401.83|401.23|0
1741302900000|2025-03-06 23:15:00|402.03|401.43|401.93|401.33|402.03|401.43|401.93|401.33|0
1741303200000|2025-03-06 23:20:00|401.83|401.23|401.73|401.13|401.83|401.23|401.63|401.03|0
1741303500000|2025-03-06 23:25:00|401.63|401.03|401.63|401.03|401.73|401.13|401.63|401.03|0
1741303800000|2025-03-06 23:30:00|401.73|401.13|401.83|401.23|401.83|401.23|401.63|401.03|0
1741304400000|2025-03-06 23:40:00|401.73|401.13|401.83|401.23|401.83|401.23|401.73|401.13|0
1741304700000|2025-03-06 23:45:00|401.73|401.13|401.73|401.13|401.73|401.13|401.63|401.03|0
1741305000000|2025-03-06 23:50:00|401.83|401.23|401.63|401.03|401.83|401.23|401.63|401.03|0
1741305300000|2025-03-06 23:55:00|401.73|401.13|401.83|401.23|401.83|401.23|401.73|401.13|0
1741305600000|2025-03-07 00:00:00|401.73|401.13|401.73|401.13|401.83|401.23|401.53|400.93|0
1741305900000|2025-03-07 00:05:00|401.83|401.23|401.73|401.13|401.83|401.23|401.73|401.13|0
1741306200000|2025-03-07 00:10:00|401.83|401.23|401.83|401.23|401.83|401.23|401.73|401.13|0
1741306500000|2025-03-07 00:15:00|401.73|401.13|401.93|401.33|401.93|401.33|401.73|401.13|0
1741306800000|2025-03-07 00:20:00|401.83|401.23|401.63|401.03|401.93|401.33|401.63|401.03|0
1741307100000|2025-03-07 00:25:00|401.73|401.13|400.93|400.33|401.73|401.13|400.73|400.13|0
1741307400000|2025-03-07 00:30:00|400.98|400.38|400.43|400.23|400.98|400.53|399.93|399.78|598
1741307700000|2025-03-07 00:35:00|400.38|400.33|398.98|398.78|400.58|400.38|398.83|398.68|745
1741308000000|2025-03-07 00:40:00|399.03|398.88|399.88|399.73|400.23|400.03|399.03|398.88|469
1741308300000|2025-03-07 00:45:00|400.03|399.68|399.73|399.53|400.03|399.88|399.43|399.28|318
1741308600000|2025-03-07 00:50:00|399.78|399.58|399.48|399.33|399.88|399.73|399.43|399.23|316
1741308900000|2025-03-07 00:55:00|399.38|399.23|399.38|399.23|399.73|399.58|399.23|399.03|457
1741309200000|2025-03-07 01:00:00|399.63|399.43|400.33|400.13|400.83|400.68|399.43|399.23|1446
1741309500000|2025-03-07 01:05:00|400.38|400.18|400.88|400.63|400.88|400.73|400.23|400.08|568
1741309800000|2025-03-07 01:10:00|400.98|400.68|401.58|401.38|401.58|401.38|400.73|400.58|403
1741310100000|2025-03-07 01:15:00|401.53|401.33|401.93|401.73|402.18|401.98|401.23|401.03|366
1741310400000|2025-03-07 01:20:00|401.88|401.68|401.58|401.38|401.98|401.73|401.28|401.13|234
1741310700000|2025-03-07 01:25:00|401.53|401.43|401.43|401.23|401.73|401.53|401.18|401.03|218
1741311000000|2025-03-07 01:30:00|401.38|401.28|401.43|401.28|401.73|401.58|401.28|401.13|249
1741311300000|2025-03-07 01:35:00|401.38|401.23|401.63|401.48|401.63|401.48|401.23|401.08|156
1741311600000|2025-03-07 01:40:00|401.58|401.43|401.43|401.23|401.58|401.43|401.28|401.08|195
1741311900000|2025-03-07 01:45:00|401.38|401.28|401.23|401.03|401.38|401.28|401.08|400.88|242
1741312200000|2025-03-07 01:50:00|401.28|401.08|401.08|400.93|401.28|401.13|400.73|400.58|239
1741312500000|2025-03-07 01:55:00|401.13|400.98|401.02|400.87|401.22|401.07|400.97|400.82|196
1741312800000|2025-03-07 02:00:00|400.97|400.82|401.02|400.82|401.12|400.97|400.92|400.77|214
1741313100000|2025-03-07 02:05:00|401.07|400.87|401.02|400.82|401.12|400.97|400.92|400.77|338
1741313400000|2025-03-07 02:10:00|400.97|400.87|400.97|400.82|401.07|400.92|400.92|400.72|433
1741313700000|2025-03-07 02:15:00|401.02|400.77|400.87|400.72|401.22|401.07|400.77|400.62|170
1741314000000|2025-03-07 02:20:00|400.92|400.77|401.07|400.92|401.22|401.02|400.92|400.72|193
1741314300000|2025-03-07 02:25:00|401.02|400.87|400.97|400.82|401.12|400.97|400.92|400.72|104
1741314600000|2025-03-07 02:30:00|401.02|400.87|401.12|400.97|401.17|401.02|400.92|400.72|195
1741314900000|2025-03-07 02:35:00|401.17|401.02|401.12|400.97|401.17|401.02|401.02|400.87|126
1741315200000|2025-03-07 02:40:00|401.17|401.02|401.27|401.12|401.27|401.12|401.07|400.92|109
1741315500000|2025-03-07 02:45:00|401.22|401.07|401.12|400.97|401.22|401.07|401.07|400.92|81
1741315800000|2025-03-07 02:50:00|401.07|400.87|401.27|401.12|401.37|401.22|401.02|400.87|133
1741316100000|2025-03-07 02:55:00|401.22|401.07|401.22|401.07|401.27|401.12|401.17|400.97|97
1741316400000|2025-03-07 03:00:00|401.17|401.02|400.97|400.82|401.22|401.02|400.97|400.82|133
1741316700000|2025-03-07 03:05:00|401.02|400.87|401.02|400.87|401.07|400.87|401.02|400.82|160
1741317000000|2025-03-07 03:10:00|401.07|400.82|400.92|400.77|401.07|400.87|400.92|400.77|197
1741317300000|2025-03-07 03:15:00|400.97|400.82|401.07|400.92|401.12|400.92|400.97|400.82|226
1741317600000|2025-03-07 03:20:00|401.02|400.87|401.02|400.87|401.07|400.92|400.82|400.67|131
1741317900000|2025-03-07 03:25:00|400.97|400.82|401.07|400.92|401.07|400.92|400.92|400.77|130
1741318200000|2025-03-07 03:30:00|401.02|400.87|401.07|400.92|401.07|400.92|400.92|400.77|148
1741318500000|2025-03-07 03:35:00|401.02|400.87|400.92|400.77|401.02|400.92|400.87|400.72|94
1741318800000|2025-03-07 03:40:00|400.97|400.82|400.97|400.82|401.07|400.87|400.87|400.72|109
1741319100000|2025-03-07 03:45:00|401.02|400.77|400.97|400.82|401.02|400.87|400.87|400.72|116
1741319400000|2025-03-07 03:50:00|401.02|400.87|400.87|400.67|401.02|400.87|400.82|400.67|83
1741319700000|2025-03-07 03:55:00|400.92|400.72|400.97|400.82|401.07|400.87|400.92|400.72|80
1741320000000|2025-03-07 04:00:00|400.92|400.77|400.57|400.42|400.97|400.82|400.57|400.42|83
1741320300000|2025-03-07 04:05:00|400.67|400.52|400.52|400.37|400.67|400.52|400.52|400.32|83
1741320600000|2025-03-07 04:10:00|400.47|400.32|400.32|400.17|400.52|400.37|400.27|400.12|77
1741320900000|2025-03-07 04:15:00|400.27|400.12|400.22|400.07|400.27|400.12|400.17|400.02|71
1741321200000|2025-03-07 04:20:00|400.27|400.12|400.47|400.27|400.47|400.32|400.27|400.12|82
1741321500000|2025-03-07 04:25:00|400.42|400.22|400.17|400.02|400.42|400.22|400.17|399.97|48
1741321800000|2025-03-07 04:30:00|400.22|400.07|400.32|400.17|400.47|400.27|400.22|400.07|74
1741322100000|2025-03-07 04:35:00|400.37|400.22|400.37|400.22|400.42|400.27|400.37|400.17|53
1741322400000|2025-03-07 04:40:00|400.42|400.27|400.37|400.22|400.42|400.27|400.37|400.22|18
1741322700000|2025-03-07 04:45:00|400.27|400.12|400.37|400.22|400.37|400.22|400.17|400.02|94
1741323000000|2025-03-07 04:50:00|400.32|400.17|400.27|400.12|400.32|400.17|400.27|400.12|24
1741323300000|2025-03-07 04:55:00|400.32|400.17|400.27|400.12|400.32|400.17|400.17|399.97|134
1741323600000|2025-03-07 05:00:00|400.32|400.17|400.52|400.32|400.57|400.42|400.32|400.17|401
1741323900000|2025-03-07 05:05:00|400.47|400.37|400.72|400.57|400.92|400.72|400.47|400.32|227
1741324200000|2025-03-07 05:10:00|400.77|400.62|400.67|400.47|400.97|400.82|400.67|400.47|100
1741324500000|2025-03-07 05:15:00|400.62|400.52|400.72|400.57|400.97|400.82|400.62|400.42|209
1741324800000|2025-03-07 05:20:00|400.77|400.62|401.17|401.02|401.32|401.17|400.77|400.62|168
1741325100000|2025-03-07 05:25:00|401.22|401.07|401.27|401.12|401.37|401.22|401.17|400.97|106
1741325400000|2025-03-07 05:30:00|401.17|400.97|401.02|400.87|401.17|400.97|400.92|400.77|123
1741325700000|2025-03-07 05:35:00|400.97|400.82|401.07|400.92|401.42|401.22|400.97|400.82|212
1741326000000|2025-03-07 05:40:00|401.02|400.87|401.22|401.07|401.22|401.07|401.02|400.82|125
1741326300000|2025-03-07 05:45:00|401.27|401.12|401.37|401.22|401.57|401.37|401.22|401.07|249
1741326600000|2025-03-07 05:50:00|401.42|401.27|401.12|400.97|401.47|401.32|401.07|400.92|136
1741326900000|2025-03-07 05:55:00|401.07|400.92|400.97|400.82|401.07|400.92|400.97|400.77|100
1741327200000|2025-03-07 06:00:00|400.87|400.72|400.67|400.52|400.92|400.77|400.67|400.47|157
1741327500000|2025-03-07 06:05:00|400.72|400.57|400.62|400.47|400.77|400.57|400.62|400.47|195
1741327800000|2025-03-07 06:10:00|400.67|400.52|400.72|400.57|400.82|400.67|400.52|400.37|146
1741328100000|2025-03-07 06:15:00|400.67|400.52|400.82|400.67|400.87|400.72|400.57|400.42|101
1741328400000|2025-03-07 06:20:00|400.87|400.72|400.82|400.67|400.97|400.77|400.67|400.52|111
1741328700000|2025-03-07 06:25:00|400.77|400.62|400.92|400.77|400.92|400.77|400.72|400.57|74
1741329000000|2025-03-07 06:30:00|400.97|400.82|400.82|400.62|400.97|400.82|400.82|400.62|94
1741329300000|2025-03-07 06:35:00|400.77|400.67|401.02|400.87|401.07|400.92|400.77|400.62|163
1741329600000|2025-03-07 06:40:00|400.97|400.82|400.82|400.67|401.02|400.87|400.82|400.67|106
1741329900000|2025-03-07 06:45:00|400.87|400.72|401.02|400.87|401.02|400.87|400.82|400.67|120
1741330200000|2025-03-07 06:50:00|400.97|400.82|400.97|400.82|401.02|400.82|400.92|400.77|154
1741330500000|2025-03-07 06:55:00|401.02|400.87|400.92|400.77|401.02|400.87|400.87|400.72|219
1741330800000|2025-03-07 07:00:00|400.97|400.82|400.97|400.82|401.02|400.87|400.87|400.72|186
1741331100000|2025-03-07 07:05:00|401.02|400.77|400.92|400.77|401.07|400.87|400.92|400.77|200
1741331400000|2025-03-07 07:10:00|400.97|400.82|401.07|400.92|401.07|400.92|400.92|400.82|190
1741331700000|2025-03-07 07:15:00|401.02|400.87|401.22|401.07|401.27|401.12|400.97|400.82|256
1741332000000|2025-03-07 07:20:00|401.17|401.02|401.12|400.97|401.17|401.02|401.02|400.87|131
1741332300000|2025-03-07 07:25:00|401.17|401.02|401.12|400.97|401.22|401.02|401.07|400.92|141
1741332600000|2025-03-07 07:30:00|401.07|400.92|401.12|400.97|401.12|400.97|401.02|400.87|265
1741332900000|2025-03-07 07:35:00|401.07|400.92|400.77|400.62|401.07|400.92|400.72|400.57|239
1741333200000|2025-03-07 07:40:00|400.82|400.67|400.82|400.67|400.87|400.72|400.82|400.62|189
1741333500000|2025-03-07 07:45:00|400.77|400.62|400.92|400.77|401.17|400.97|400.77|400.62|334
1741333800000|2025-03-07 07:50:00|400.97|400.82|400.87|400.72|400.97|400.82|400.82|400.67|167
1741334100000|2025-03-07 07:55:00|400.82|400.67|400.72|400.57|400.82|400.67|400.67|400.52|156
1741334400000|2025-03-07 08:00:00|400.67|400.52|400.37|400.22|400.72|400.57|400.37|400.22|309
1741334700000|2025-03-07 08:05:00|400.42|400.27|400.22|400.07|400.57|400.42|400.22|400.07|282
1741335000000|2025-03-07 08:10:00|400.27|400.12|400.27|400.12|400.27|400.12|400.07|399.92|265
1741335300000|2025-03-07 08:15:00|400.22|400.07|400.27|400.12|400.32|400.12|400.12|399.97|261
1741335600000|2025-03-07 08:20:00|400.22|400.07|400.02|399.87|400.32|400.12|400.02|399.87|289
1741335900000|2025-03-07 08:25:00|400.07|399.92|400.02|399.82|400.17|399.97|399.97|399.82|271
1741336200000|2025-03-07 08:30:00|400.07|399.87|399.97|399.82|400.17|399.97|399.92|399.77|335
1741336500000|2025-03-07 08:35:00|399.92|399.77|399.82|399.67|399.92|399.77|399.77|399.62|316
1741336800000|2025-03-07 08:40:00|399.77|399.62|399.72|399.57|399.82|399.67|399.62|399.47|324
1741337100000|2025-03-07 08:45:00|399.67|399.52|399.72|399.57|399.87|399.72|399.67|399.52|268
1741337400000|2025-03-07 08:50:00|399.67|399.52|399.52|399.37|399.77|399.62|399.47|399.32|361
1741337700000|2025-03-07 08:55:00|399.47|399.32|399.62|399.47|399.62|399.47|399.47|399.32|659
1741338000000|2025-03-07 09:00:00|399.57|399.42|399.82|399.67|400.02|399.82|399.57|399.42|869
1741338300000|2025-03-07 09:05:00|399.87|399.62|400.02|399.87|400.12|399.92|399.87|399.62|143
1741338600000|2025-03-07 09:10:00|400.07|399.92|400.17|400.02|400.27|400.12|400.07|399.87|143
1741338900000|2025-03-07 09:15:00|400.22|400.07|400.22|400.02|400.32|400.17|400.17|400.02|81
1741339200000|2025-03-07 09:20:00|400.47|399.87|400.27|399.67|400.47|399.87|400.27|399.67|0
1741339500000|2025-03-07 09:25:00|400.37|399.77|400.47|399.87|400.47|399.87|400.27|399.67|15
1741339800000|2025-03-07 09:30:00|400.37|399.77|400.47|399.87|400.57|399.97|400.37|399.77|0
1741340100000|2025-03-07 09:35:00|400.37|399.77|400.37|399.77|400.57|399.97|400.37|399.77|0
1741340400000|2025-03-07 09:40:00|400.47|399.87|400.37|399.77|400.47|399.87|400.27|399.67|0
1741340700000|2025-03-07 09:45:00|400.47|399.87|400.57|399.97|400.57|399.97|400.37|399.77|0
1741341000000|2025-03-07 09:50:00|400.32|399.87|400.07|399.87|400.32|400.02|399.77|399.62|147
1741341300000|2025-03-07 09:55:00|400.12|399.92|400.42|400.22|400.42|400.22|400.12|399.87|10
1741341600000|2025-03-07 10:00:00|400.37|400.27|400.27|400.07|400.37|400.27|400.27|400.07|22
1741341900000|2025-03-07 10:05:00|400.32|399.97|400.17|399.97|400.32|400.07|400.12|399.92|20
1741342200000|2025-03-07 10:10:00|400.22|400.02|400.27|400.07|400.37|400.22|400.12|399.92|32
1741342500000|2025-03-07 10:15:00|400.32|400.12|400.22|400.02|400.32|400.12|400.12|399.87|14
1741342800000|2025-03-07 10:20:00|400.17|399.97|400.17|400.02|400.27|400.07|400.12|399.97|11
1741343100000|2025-03-07 10:25:00|400.22|400.07|400.07|399.87|400.22|400.07|400.07|399.87|11
1741343400000|2025-03-07 10:30:00|400.12|399.92|400.32|400.12|400.37|400.22|400.07|399.92|30
1741343700000|2025-03-07 10:35:00|400.37|400.17|400.42|400.22|400.47|400.32|400.32|400.12|49
1741344000000|2025-03-07 10:40:00|400.37|400.27|400.27|400.12|400.52|400.37|400.27|400.07|19
1741344300000|2025-03-07 10:45:00|400.32|400.07|400.37|400.22|400.37|400.22|400.22|400.07|11
1741344600000|2025-03-07 10:50:00|400.42|400.27|400.42|400.27|400.42|400.27|400.32|400.17|20
1741344900000|2025-03-07 10:55:00|400.37|400.22|400.37|400.22|400.42|400.27|400.37|400.17|10
1741345200000|2025-03-07 11:00:00|400.32|400.17|400.47|400.27|400.52|400.32|400.22|400.02|22
1741345500000|2025-03-07 11:05:00|400.52|400.32|400.37|400.22|400.57|400.37|400.37|400.22|25
1741345800000|2025-03-07 11:10:00|400.32|400.17|400.37|400.17|400.37|400.17|400.27|400.07|5
1741346100000|2025-03-07 11:15:00|400.42|400.22|400.47|400.32|400.52|400.32|400.37|400.22|4
1741346400000|2025-03-07 11:20:00|400.42|400.27|400.57|400.42|400.62|400.42|400.42|400.27|14
1741346700000|2025-03-07 11:25:00|400.52|400.37|400.47|400.32|400.57|400.37|400.47|400.27|16
1741347000000|2025-03-07 11:30:00|400.52|400.27|400.57|400.42|400.57|400.42|400.47|400.27|13
1741347300000|2025-03-07 11:35:00|400.62|400.37|400.57|400.42|400.62|400.47|400.52|400.37|16
1741347600000|2025-03-07 11:40:00|400.52|400.37|400.32|400.17|400.57|400.42|400.32|400.12|13
1741347900000|2025-03-07 11:45:00|400.37|400.22|400.37|400.22|400.42|400.22|400.37|400.17|10
1741348200000|2025-03-07 11:50:00|400.32|400.17|400.37|400.17|400.42|400.27|400.32|400.17|22
1741348500000|2025-03-07 11:55:00|400.32|400.22|400.27|400.07|400.37|400.22|400.22|400.02|25
1741348800000|2025-03-07 12:00:00|400.22|400.02|400.22|400.02|400.27|400.12|400.12|399.92|15
1741349100000|2025-03-07 12:05:00|400.17|400.07|400.07|399.87|400.22|400.07|400.02|399.82|4
1741349400000|2025-03-07 12:10:00|400.02|399.82|400.12|399.92|400.12|399.92|400.02|399.82|2
1741349700000|2025-03-07 12:15:00|400.17|399.97|399.97|399.77|400.17|399.97|399.97|399.77|7
1741350000000|2025-03-07 12:20:00|400.02|399.82|400.02|399.87|400.07|399.92|400.02|399.82|6
1741350300000|2025-03-07 12:25:00|399.97|399.82|399.82|399.67|399.97|399.82|399.82|399.67|14
1741350600000|2025-03-07 12:30:00|399.77|399.62|399.67|399.52|399.92|399.72|399.62|399.42|95
1741350900000|2025-03-07 12:35:00|399.72|399.57|399.57|399.42|399.82|399.62|399.57|399.42|26
1741351200000|2025-03-07 12:40:00|399.52|399.37|399.17|398.97|399.52|399.37|399.12|398.97|69
1741351500000|2025-03-07 12:45:00|399.22|399.02|399.17|399.02|399.27|399.07|399.12|398.97|86
1741351800000|2025-03-07 12:50:00|399.12|398.97|399.37|399.22|399.37|399.22|399.07|398.92|37
1741352100000|2025-03-07 12:55:00|399.42|399.27|399.32|399.12|399.52|399.32|399.32|399.12|22
1741352400000|2025-03-07 13:00:00|399.27|399.07|399.32|399.17|399.32|399.17|399.17|399.02|33
1741352700000|2025-03-07 13:05:00|399.27|399.12|399.17|399.02|399.42|399.27|399.17|399.02|66
1741353000000|2025-03-07 13:10:00|399.22|399.07|399.07|398.92|399.32|399.12|399.07|398.92|118
1741353300000|2025-03-07 13:15:00|399.02|398.87|399.02|398.87|399.07|398.92|398.87|398.72|124
1741353600000|2025-03-07 13:20:00|399.07|398.92|399.02|398.87|399.37|399.17|398.97|398.77|129
1741353900000|2025-03-07 13:25:00|398.97|398.82|398.92|398.52|399.12|398.97|398.77|398.52|82
1741354200000|2025-03-07 13:30:00|398.97|398.82|400.17|399.97|400.42|400.22|398.97|398.52|206
1741354500000|2025-03-07 13:35:00|400.12|399.92|400.22|399.97|400.37|400.22|399.97|399.72|38
1741354800000|2025-03-07 13:40:00|400.17|400.02|399.97|399.77|400.17|400.02|399.52|399.27|42
1741355100000|2025-03-07 13:45:00|399.92|399.72|399.87|399.62|400.02|399.82|399.72|399.47|13
1741355400000|2025-03-07 13:50:00|399.82|399.57|399.87|399.62|399.87|399.67|399.67|399.47|13
1741355700000|2025-03-07 13:55:00|399.82|399.57|399.27|399.02|399.82|399.57|399.12|398.87|41
1741356000000|2025-03-07 14:00:00|399.22|398.97|399.47|399.27|399.47|399.32|399.17|398.97|41
1741356300000|2025-03-07 14:05:00|399.52|399.32|398.92|398.77|399.52|399.37|398.92|398.72|54
1741356600000|2025-03-07 14:10:00|398.97|398.72|398.97|398.82|398.97|398.82|398.67|398.52|60
1741356900000|2025-03-07 14:15:00|399.02|398.77|399.02|398.82|399.17|398.92|398.97|398.72|19
1741357200000|2025-03-07 14:20:00|399.07|398.87|399.32|399.17|399.32|399.17|398.97|398.82|11
1741357500000|2025-03-07 14:25:00|399.27|399.12|399.17|399.02|399.37|399.22|399.12|398.92|49
1741357800000|2025-03-07 14:30:00|399.12|398.97|399.62|399.42|399.92|399.72|398.72|398.52|232
1741358100000|2025-03-07 14:35:00|399.67|399.47|399.32|399.07|399.92|399.72|399.07|398.87|132
1741358400000|2025-03-07 14:40:00|399.27|399.02|400.12|399.87|400.47|400.27|399.27|399.02|157
1741358700000|2025-03-07 14:45:00|400.17|399.92|400.32|400.12|400.52|400.37|400.12|399.87|139
1741359000000|2025-03-07 14:50:00|400.27|400.17|400.52|400.27|400.82|400.62|400.27|400.07|54
1741359300000|2025-03-07 14:55:00|400.47|400.32|399.52|399.32|400.82|400.67|399.52|399.32|107
1741359600000|2025-03-07 15:00:00|399.47|399.22|399.82|399.57|400.22|400.02|398.92|398.77|120
1741359900000|2025-03-07 15:05:00|399.77|399.52|399.52|399.32|399.87|399.62|399.47|399.22|26
1741360200000|2025-03-07 15:10:00|399.47|399.27|398.97|398.77|399.57|399.37|398.87|398.72|60
1741360500000|2025-03-07 15:15:00|398.92|398.72|398.42|398.22|398.92|398.72|398.27|398.07|70
1741360800000|2025-03-07 15:20:00|398.47|398.27|398.57|398.37|398.67|398.42|398.27|398.02|42
1741361100000|2025-03-07 15:25:00|398.52|398.17|397.92|397.72|398.52|398.22|397.77|397.57|89
1741361400000|2025-03-07 15:30:00|397.87|397.67|396.82|396.67|397.92|397.67|396.72|396.42|254
1741361700000|2025-03-07 15:35:00|396.77|396.62|396.57|396.37|396.77|396.62|396.37|396.17|33
1741362000000|2025-03-07 15:40:00|396.47|396.32|396.52|396.37|396.67|396.42|396.07|395.82|67
1741362300000|2025-03-07 15:45:00|396.57|396.32|397.92|397.72|398.12|397.92|396.52|396.32|97
1741362600000|2025-03-07 15:50:00|397.97|397.77|397.62|397.32|398.02|397.77|397.17|396.97|27
1741362900000|2025-03-07 15:55:00|397.57|397.27|397.42|397.22|397.77|397.52|397.27|397.02|24
1741363200000|2025-03-07 16:00:00|397.37|397.17|397.47|397.22|397.72|397.47|397.22|397.02|26
1741363500000|2025-03-07 16:05:00|397.42|397.17|397.57|397.37|397.77|397.52|397.27|397.07|23
1741363800000|2025-03-07 16:10:00|397.62|397.42|397.52|397.32|397.72|397.57|397.47|397.27|35
1741364100000|2025-03-07 16:15:00|397.42|397.37|397.12|396.92|397.42|397.37|396.92|396.72|57
1741364400000|2025-03-07 16:20:00|397.17|396.97|396.87|396.72|397.22|397.02|396.87|396.72|23
1741364700000|2025-03-07 16:25:00|396.82|396.62|396.17|395.87|397.02|396.77|396.17|395.87|81
1741365000000|2025-03-07 16:30:00|396.22|395.92|396.07|395.87|396.37|396.17|396.07|395.82|25
1741365300000|2025-03-07 16:35:00|396.12|395.92|395.57|395.42|396.32|396.12|395.52|395.27|44
1741365600000|2025-03-07 16:40:00|395.52|395.32|395.47|395.22|395.57|395.37|394.92|394.72|75
1741365900000|2025-03-07 16:45:00|395.52|395.27|395.07|394.82|395.62|395.37|394.97|394.77|35
1741366200000|2025-03-07 16:50:00|395.02|394.87|395.17|394.92|395.17|394.92|394.82|394.62|49
1741366500000|2025-03-07 16:55:00|395.12|394.97|395.37|395.17|395.42|395.22|395.02|394.82|49
1741366800000|2025-03-07 17:00:00|395.42|395.22|395.92|395.67|396.37|396.12|395.27|395.07|42
1741367100000|2025-03-07 17:05:00|396.07|395.72|395.47|395.27|396.07|395.82|395.42|395.17|21
1741367400000|2025-03-07 17:10:00|395.52|395.32|395.62|395.47|395.67|395.47|395.32|395.07|26
1741367700000|2025-03-07 17:15:00|395.67|395.42|395.07|394.87|395.67|395.42|395.02|394.82|44
1741368000000|2025-03-07 17:20:00|395.12|394.92|395.92|395.67|395.92|395.67|395.07|394.87|21
1741368300000|2025-03-07 17:25:00|395.87|395.62|396.02|395.77|396.12|395.87|395.77|395.57|50
1741368600000|2025-03-07 17:30:00|395.97|395.72|396.67|396.47|396.67|396.47|395.82|395.57|56
1741368900000|2025-03-07 17:35:00|396.62|396.42|396.27|396.07|396.72|396.52|396.27|396.02|54
1741369200000|2025-03-07 17:40:00|396.22|396.02|396.97|396.77|397.02|396.77|396.22|395.97|12
1741369500000|2025-03-07 17:45:00|397.02|396.82|396.92|396.72|397.27|397.02|396.82|396.57|14
1741369800000|2025-03-07 17:50:00|396.97|396.67|397.27|397.02|397.37|397.17|396.87|396.57|15
1741370100000|2025-03-07 17:55:00|397.22|396.97|396.37|396.17|397.27|397.02|396.12|395.92|16
1741370400000|2025-03-07 18:00:00|396.42|396.22|397.22|397.02|397.37|397.07|396.37|396.12|10
1741370700000|2025-03-07 18:05:00|397.27|397.07|397.12|396.87|397.67|397.52|397.12|396.87|49
1741371000000|2025-03-07 18:10:00|397.07|396.92|397.62|397.42|397.67|397.42|396.87|396.67|14
1741371300000|2025-03-07 18:15:00|397.57|397.37|397.67|397.47|397.67|397.47|397.27|397.12|45
1741371600000|2025-03-07 18:20:00|397.57|397.32|397.12|396.92|397.82|397.62|397.07|396.82|32
1741371900000|2025-03-07 18:25:00|397.17|396.97|397.17|396.97|397.37|397.17|397.07|396.87|25
1741372200000|2025-03-07 18:30:00|397.22|397.02|397.27|397.12|397.37|397.17|397.07|396.87|30
1741372500000|2025-03-07 18:35:00|397.22|397.07|397.87|397.67|397.92|397.72|397.22|396.97|12
1741372800000|2025-03-07 18:40:00|397.82|397.62|398.02|397.77|398.12|397.87|397.67|397.52|23
1741373100000|2025-03-07 18:45:00|397.97|397.82|398.37|398.12|398.52|398.27|397.97|397.82|32
1741373400000|2025-03-07 18:50:00|398.32|398.17|398.52|398.37|398.57|398.37|398.02|397.82|35
1741373700000|2025-03-07 18:55:00|398.47|398.32|398.62|398.42|398.67|398.47|398.37|398.17|22
1741374000000|2025-03-07 19:00:00|398.67|398.47|398.87|398.67|399.02|398.82|398.62|398.47|31
1741374300000|2025-03-07 19:05:00|398.92|398.62|398.72|398.52|398.97|398.72|398.57|398.37|142
1741374600000|2025-03-07 19:10:00|398.67|398.57|399.02|398.82|399.12|398.92|398.67|398.52|35
1741374900000|2025-03-07 19:15:00|399.07|398.87|399.52|399.32|399.52|399.37|398.97|398.87|44
1741375200000|2025-03-07 19:20:00|399.57|399.37|400.17|399.97|400.17|399.97|399.57|399.32|50
1741375500000|2025-03-07 19:25:00|400.12|399.92|400.07|399.87|400.17|399.92|399.77|399.57|14
1741375800000|2025-03-07 19:30:00|400.02|399.92|400.02|399.82|400.22|400.02|399.92|399.72|13
1741376100000|2025-03-07 19:35:00|400.07|399.87|400.17|400.02|400.27|400.12|399.82|399.62|17
1741376400000|2025-03-07 19:40:00|400.22|399.97|399.92|399.67|400.27|400.02|399.82|399.62|21
1741376700000|2025-03-07 19:45:00|399.97|399.72|399.92|399.72|400.07|399.87|399.82|399.62|29
1741377000000|2025-03-07 19:50:00|399.87|399.77|400.37|400.22|400.42|400.22|399.87|399.72|33
1741377300000|2025-03-07 19:55:00|400.42|400.17|400.02|399.77|400.47|400.27|400.02|399.77|37
1741377600000|2025-03-07 20:00:00|399.97|399.82|399.82|399.57|399.97|399.82|399.57|399.37|31
1741377900000|2025-03-07 20:05:00|399.77|399.62|400.47|400.27|400.47|400.32|399.77|399.62|8
1741378200000|2025-03-07 20:10:00|400.42|400.22|400.32|400.12|400.57|400.42|400.27|400.07|19
1741378500000|2025-03-07 20:15:00|400.27|400.17|400.77|400.52|400.82|400.62|400.07|399.82|40
1741378800000|2025-03-07 20:20:00|400.72|400.47|400.47|400.27|400.72|400.47|400.32|400.12|18
1741379100000|2025-03-07 20:25:00|400.42|400.32|400.57|400.37|400.67|400.47|400.42|400.22|23
1741379400000|2025-03-07 20:30:00|400.52|400.32|400.82|400.67|400.87|400.72|400.52|400.32|41
1741379700000|2025-03-07 20:35:00|400.87|400.72|400.02|399.82|400.87|400.72|399.87|399.67|45
1741380000000|2025-03-07 20:40:00|399.97|399.77|400.27|399.87|400.37|400.17|399.77|399.62|54
1741380300000|2025-03-07 20:45:00|400.22|399.97|400.67|400.37|400.67|400.37|400.12|399.92|18
1741380600000|2025-03-07 20:50:00|400.62|400.27|400.47|399.97|400.62|400.27|400.17|399.82|28
1741380900000|2025-03-07 20:55:00|400.52|400.02|400.02|399.72|400.67|400.22|399.97|399.72|75
1741381200000|2025-03-07 21:00:00|400.07|399.77|399.82|399.47|400.62|399.82|399.62|399.42|21
1741381500000|2025-03-07 21:05:00|399.87|399.52|399.97|399.57|400.22|399.62|399.77|399.47|1
1741381800000|2025-03-07 21:10:00|399.92|399.62|400.17|399.57|400.17|399.62|399.82|399.37|2
1741382100000|2025-03-07 21:15:00|400.07|399.47|400.17|399.57|400.37|399.77|400.07|399.47|0
1741382400000|2025-03-07 21:20:00|400.27|399.67|400.17|399.57|400.27|399.67|399.97|399.37|0
1741382700000|2025-03-07 21:25:00|400.07|399.47|400.17|399.57|400.17|399.57|400.07|399.47|0
1741383000000|2025-03-07 21:30:00|400.27|399.67|400.17|399.57|400.27|399.67|400.07|399.47|0
1741383300000|2025-03-07 21:35:00|400.07|399.47|400.07|399.47|400.17|399.57|400.07|399.47|0
1741383600000|2025-03-07 21:40:00|400.17|399.57|400.07|399.47|400.17|399.57|400.07|399.47|0
1741383900000|2025-03-07 21:45:00|400.17|399.57|400.17|399.57|400.17|399.57|400.07|399.47|0
1741384200000|2025-03-07 21:50:00|400.27|399.67|400.17|399.57|400.27|399.67|400.17|399.57|0
1741384500000|2025-03-07 21:55:00|400.07|399.47|400.07|399.47|400.17|399.57|400.07|399.47|0
1741557600000|2025-03-09 22:00:00|398.77|398.17|398.67|398.07|398.87|398.27|398.47|397.87|0
1741557900000|2025-03-09 22:05:00|398.77|398.17|398.17|397.57|398.77|398.17|398.07|397.47|0
1741558200000|2025-03-09 22:10:00|398.27|397.67|397.97|397.37|398.27|397.67|397.87|397.27|0
1741558500000|2025-03-09 22:15:00|398.07|397.47|398.07|397.47|398.27|397.67|397.67|397.07|0
1741558800000|2025-03-09 22:20:00|398.17|397.57|398.27|397.67|398.37|397.77|398.07|397.47|0
1741559100000|2025-03-09 22:25:00|398.37|397.77|398.17|397.57|398.47|397.87|398.07|397.47|0
1741559400000|2025-03-09 22:30:00|398.27|397.67|398.27|397.67|398.47|397.87|398.07|397.47|0
1741559700000|2025-03-09 22:35:00|398.37|397.77|398.47|397.87|398.57|397.97|398.27|397.67|0
1741560000000|2025-03-09 22:40:00|398.57|397.97|398.37|397.77|398.57|397.97|398.37|397.77|0
1741560300000|2025-03-09 22:45:00|398.47|397.87|398.37|397.77|398.57|397.97|398.37|397.77|0
1741560600000|2025-03-09 22:50:00|398.27|397.67|398.37|397.77|398.47|397.87|398.27|397.67|0
1741560900000|2025-03-09 22:55:00|398.27|397.67|397.87|397.27|398.37|397.77|397.87|397.27|0
1741561200000|2025-03-09 23:00:00|397.97|397.37|397.17|396.57|398.17|397.57|397.07|396.47|0
1741561500000|2025-03-09 23:05:00|397.07|396.47|397.87|397.27|397.87|397.27|397.07|396.47|0
1741561800000|2025-03-09 23:10:00|397.77|397.17|397.97|397.37|398.07|397.47|397.77|397.17|0
1741562100000|2025-03-09 23:15:00|397.87|397.27|398.27|397.67|398.27|397.67|397.87|397.27|0
1741562400000|2025-03-09 23:20:00|398.17|397.57|398.27|397.67|398.47|397.87|398.17|397.57|0
1741562700000|2025-03-09 23:25:00|398.17|397.57|398.27|397.67|398.37|397.77|398.07|397.47|0
1741563000000|2025-03-09 23:30:00|398.37|397.77|398.37|397.77|398.37|397.77|398.17|397.57|0
1741563300000|2025-03-09 23:35:00|398.27|397.67|398.27|397.67|398.37|397.77|398.17|397.57|0
1741563600000|2025-03-09 23:40:00|398.17|397.57|398.17|397.57|398.27|397.67|398.17|397.57|0
1741563900000|2025-03-09 23:45:00|398.07|397.47|398.07|397.47|398.17|397.57|397.97|397.37|0
1741564200000|2025-03-09 23:50:00|398.17|397.57|398.17|397.57|398.27|397.67|398.07|397.47|0
1741564500000|2025-03-09 23:55:00|398.27|397.67|398.17|397.57|398.27|397.67|398.07|397.47|0
1741564800000|2025-03-10 00:00:00|398.07|397.47|398.37|397.77|398.37|397.77|397.97|397.37|0
1741565100000|2025-03-10 00:05:00|398.47|397.87|398.47|397.87|398.57|397.97|398.37|397.77|0
1741565400000|2025-03-10 00:10:00|398.37|397.77|398.37|397.77|398.57|397.97|398.37|397.77|0
1741565700000|2025-03-10 00:15:00|398.27|397.67|398.27|397.67|398.37|397.77|398.07|397.47|0
1741566000000|2025-03-10 00:20:00|398.17|397.57|398.27|397.67|398.27|397.67|398.07|397.47|0
1741566300000|2025-03-10 00:25:00|398.17|397.57|398.17|397.57|398.17|397.57|397.97|397.37|0
1741566600000|2025-03-10 00:30:00|398.62|398.22|398.47|398.27|399.37|399.17|398.47|398.22|456
1741566900000|2025-03-10 00:35:00|398.52|398.32|398.72|398.57|398.77|398.62|398.42|398.22|171
1741567200000|2025-03-10 00:40:00|398.77|398.62|399.22|399.07|399.22|399.07|398.72|398.57|119
1741567500000|2025-03-10 00:45:00|399.27|399.17|398.92|398.72|399.42|399.27|398.87|398.72|187
1741567800000|2025-03-10 00:50:00|398.87|398.77|398.97|398.77|398.97|398.77|398.47|398.32|177
1741568100000|2025-03-10 00:55:00|398.92|398.82|399.42|399.17|399.77|399.62|398.82|398.62|264
1741568400000|2025-03-10 01:00:00|399.17|398.97|399.02|398.82|400.27|400.12|398.82|398.62|942
1741568700000|2025-03-10 01:05:00|398.97|398.87|398.92|398.72|399.27|399.07|398.72|398.57|438
1741569000000|2025-03-10 01:10:00|398.87|398.77|397.77|397.62|398.92|398.77|397.67|397.47|476
1741569300000|2025-03-10 01:15:00|397.82|397.67|397.57|397.42|397.82|397.67|397.27|397.12|314
1741569600000|2025-03-10 01:20:00|397.62|397.52|397.26|397.11|397.82|397.67|397.22|397.07|262
1741569900000|2025-03-10 01:25:00|397.21|397.06|397.51|397.36|397.66|397.51|397.21|397.06|181
1741570200000|2025-03-10 01:30:00|397.46|397.31|397.51|397.31|397.76|397.56|397.31|397.11|383
1741570500000|2025-03-10 01:35:00|397.46|397.36|397.91|397.71|397.91|397.71|397.36|397.21|235
1741570800000|2025-03-10 01:40:00|397.96|397.76|397.86|397.71|398.06|397.91|397.71|397.56|130
1741571100000|2025-03-10 01:45:00|397.96|397.81|397.86|397.71|398.06|397.91|397.76|397.61|199
1741571400000|2025-03-10 01:50:00|397.91|397.76|398.01|397.86|398.01|397.86|397.76|397.61|105
1741571700000|2025-03-10 01:55:00|398.06|397.91|398.21|398.06|398.36|398.21|397.96|397.81|147
1741572000000|2025-03-10 02:00:00|398.16|398.01|398.16|398.01|398.46|398.31|398.16|398.01|208
1741572300000|2025-03-10 02:05:00|398.21|398.06|398.41|398.26|398.51|398.36|398.16|398.01|134
1741572600000|2025-03-10 02:10:00|398.51|398.36|398.26|398.11|398.51|398.36|398.06|397.91|140
1741572900000|2025-03-10 02:15:00|398.31|398.06|398.11|397.96|398.36|398.21|398.11|397.96|111
1741573200000|2025-03-10 02:20:00|398.16|398.01|398.16|398.01|398.16|398.01|397.91|397.71|105
1741573500000|2025-03-10 02:25:00|398.26|398.06|398.31|398.16|398.36|398.21|398.21|398.06|65
1741573800000|2025-03-10 02:30:00|398.36|398.21|398.81|398.66|398.81|398.66|398.36|398.21|117
1741574100000|2025-03-10 02:35:00|398.76|398.61|398.66|398.51|398.86|398.71|398.66|398.51|92
1741574400000|2025-03-10 02:40:00|398.71|398.56|398.76|398.61|398.96|398.81|398.56|398.36|204
1741574700000|2025-03-10 02:45:00|398.81|398.66|398.51|398.36|398.81|398.66|398.41|398.21|137
1741575000000|2025-03-10 02:50:00|398.56|398.31|398.56|398.41|398.66|398.51|398.41|398.21|94
1741575300000|2025-03-10 02:55:00|398.61|398.46|398.81|398.61|398.81|398.61|398.56|398.36|89
1741575600000|2025-03-10 03:00:00|398.76|398.56|398.46|398.31|398.91|398.76|398.46|398.31|143
1741575900000|2025-03-10 03:05:00|398.41|398.26|398.56|398.36|398.56|398.41|398.26|398.11|141
1741576200000|2025-03-10 03:10:00|398.51|398.31|398.36|398.21|398.56|398.31|398.26|398.11|151
1741576500000|2025-03-10 03:15:00|398.41|398.26|398.11|397.91|398.46|398.31|398.06|397.91|145
1741576800000|2025-03-10 03:20:00|398.06|397.86|397.91|397.71|398.06|397.86|397.71|397.51|165
1741577100000|2025-03-10 03:25:00|397.96|397.76|398.11|397.96|398.11|397.96|397.96|397.76|135
1741577400000|2025-03-10 03:30:00|398.06|397.91|397.71|397.56|398.21|398.06|397.71|397.56|128
1741577700000|2025-03-10 03:35:00|397.66|397.51|397.71|397.56|397.71|397.56|397.51|397.36|144
1741578000000|2025-03-10 03:40:00|397.61|397.46|397.56|397.41|397.66|397.46|397.46|397.26|145
1741578300000|2025-03-10 03:45:00|397.61|397.46|397.61|397.46|397.71|397.56|397.56|397.36|87
1741578600000|2025-03-10 03:50:00|397.66|397.51|397.56|397.41|397.66|397.51|397.56|397.41|70
1741578900000|2025-03-10 03:55:00|397.51|397.36|397.41|397.26|397.51|397.36|397.31|397.11|142
1741579200000|2025-03-10 04:00:00|397.46|397.31|397.36|397.21|397.46|397.31|397.31|397.16|117
1741579500000|2025-03-10 04:05:00|397.31|397.16|397.46|397.31|397.46|397.31|397.31|397.16|85
1741579800000|2025-03-10 04:10:00|397.51|397.36|397.36|397.21|397.61|397.41|397.36|397.21|59
1741580100000|2025-03-10 04:15:00|397.41|397.26|397.61|397.46|397.76|397.56|397.41|397.26|133
1741580400000|2025-03-10 04:20:00|397.56|397.41|397.76|397.61|397.76|397.61|397.51|397.36|88
1741580700000|2025-03-10 04:25:00|397.81|397.56|397.76|397.56|397.81|397.61|397.66|397.51|42
1741581000000|2025-03-10 04:30:00|397.71|397.51|397.61|397.46|397.76|397.51|397.61|397.46|63
1741581300000|2025-03-10 04:35:00|397.56|397.41|397.41|397.26|397.56|397.41|397.41|397.26|52
1741581600000|2025-03-10 04:40:00|397.51|397.36|397.41|397.26|397.51|397.36|397.41|397.26|60
1741581900000|2025-03-10 04:45:00|397.36|397.21|397.41|397.26|397.41|397.26|397.36|397.16|52
1741582200000|2025-03-10 04:50:00|397.36|397.21|397.31|397.16|397.41|397.26|397.26|397.11|44
1741582500000|2025-03-10 04:55:00|397.26|397.11|397.21|397.06|397.26|397.16|397.16|397.01|35
1741582800000|2025-03-10 05:00:00|397.26|397.16|397.36|397.21|397.51|397.36|397.21|397.06|223
1741583100000|2025-03-10 05:05:00|397.41|397.26|397.36|397.21|397.76|397.56|397.36|397.21|155
1741583400000|2025-03-10 05:10:00|397.41|397.26|397.11|396.96|397.41|397.26|397.11|396.91|121
1741583700000|2025-03-10 05:15:00|397.06|396.91|397.01|396.86|397.11|396.96|396.96|396.81|133
1741584000000|2025-03-10 05:20:00|396.96|396.81|397.06|396.91|397.16|396.96|396.91|396.76|156
1741584300000|2025-03-10 05:25:00|397.01|396.86|396.96|396.81|397.11|396.96|396.91|396.71|88
1741584600000|2025-03-10 05:30:00|396.91|396.76|396.91|396.76|396.96|396.81|396.91|396.76|62
1741584900000|2025-03-10 05:35:00|396.96|396.81|397.16|396.96|397.21|397.06|396.96|396.81|188
1741585200000|2025-03-10 05:40:00|397.11|397.01|396.96|396.81|397.11|397.01|396.96|396.76|67
1741585500000|2025-03-10 05:45:00|396.91|396.76|397.01|396.86|397.01|396.86|396.81|396.66|91
1741585800000|2025-03-10 05:50:00|396.96|396.81|396.96|396.81|397.21|397.01|396.91|396.76|65
1741586100000|2025-03-10 05:55:00|397.06|396.86|397.21|397.06|397.21|397.06|397.06|396.86|114
1741586400000|2025-03-10 06:00:00|397.31|397.11|397.36|397.21|397.51|397.36|397.26|397.11|57
1741586700000|2025-03-10 06:05:00|397.41|397.26|397.51|397.36|397.61|397.46|397.41|397.21|93
1741587000000|2025-03-10 06:10:00|397.56|397.31|397.81|397.66|397.81|397.66|397.46|397.31|146
1741587300000|2025-03-10 06:15:00|397.76|397.61|397.91|397.76|398.01|397.86|397.76|397.61|72
1741587600000|2025-03-10 06:20:00|397.96|397.81|397.81|397.66|397.96|397.81|397.81|397.61|46
1741587900000|2025-03-10 06:25:00|397.76|397.61|397.71|397.56|397.76|397.61|397.71|397.51|20
1741588200000|2025-03-10 06:30:00|397.76|397.61|397.76|397.61|397.76|397.61|397.71|397.56|55
1741588500000|2025-03-10 06:35:00|397.81|397.66|397.76|397.61|397.86|397.66|397.76|397.56|84
1741588800000|2025-03-10 06:40:00|397.71|397.51|397.56|397.41|397.71|397.51|397.56|397.41|42
1741589100000|2025-03-10 06:45:00|397.51|397.31|397.36|397.21|397.51|397.36|397.26|397.11|82
1741589400000|2025-03-10 06:50:00|397.31|397.16|397.36|397.21|397.41|397.21|397.21|397.06|56
1741589700000|2025-03-10 06:55:00|397.26|397.11|397.46|397.31|397.51|397.36|397.26|397.11|61
1741590000000|2025-03-10 07:00:00|397.51|397.36|397.76|397.61|397.81|397.66|397.46|397.31|83
1741590300000|2025-03-10 07:05:00|397.71|397.56|397.71|397.56|397.76|397.61|397.66|397.51|81
1741590600000|2025-03-10 07:10:00|397.76|397.61|397.71|397.56|397.81|397.66|397.51|397.36|62
1741590900000|2025-03-10 07:15:00|397.76|397.61|397.56|397.41|397.81|397.61|397.56|397.41|59
1741591200000|2025-03-10 07:20:00|397.51|397.31|397.61|397.46|397.61|397.46|397.41|397.26|55
1741591500000|2025-03-10 07:25:00|397.66|397.51|397.76|397.61|397.76|397.61|397.66|397.51|34
1741591800000|2025-03-10 07:30:00|397.71|397.56|397.91|397.76|397.96|397.81|397.71|397.56|84
1741592100000|2025-03-10 07:35:00|397.86|397.71|397.81|397.66|397.86|397.71|397.76|397.61|88
1741592400000|2025-03-10 07:40:00|397.86|397.71|397.81|397.66|397.91|397.76|397.81|397.66|51
1741592700000|2025-03-10 07:45:00|397.76|397.61|397.86|397.71|397.91|397.76|397.76|397.61|89
1741593000000|2025-03-10 07:50:00|397.81|397.66|397.81|397.66|397.81|397.66|397.76|397.61|79
1741593300000|2025-03-10 07:55:00|397.76|397.61|397.81|397.66|397.96|397.81|397.61|397.46|214
1741593600000|2025-03-10 08:00:00|397.91|397.71|397.61|397.46|397.96|397.81|397.61|397.41|129
1741593900000|2025-03-10 08:05:00|397.56|397.41|397.41|397.26|397.61|397.46|397.36|397.21|157
1741594200000|2025-03-10 08:10:00|397.36|397.21|397.31|397.16|397.51|397.31|397.16|396.96|140
1741594500000|2025-03-10 08:15:00|397.36|397.21|397.21|397.06|397.46|397.31|397.06|396.91|160
1741594800000|2025-03-10 08:20:00|397.26|397.11|397.51|397.36|397.51|397.36|397.21|397.06|175
1741595100000|2025-03-10 08:25:00|397.56|397.41|397.61|397.46|397.71|397.56|397.56|397.41|136
1741595400000|2025-03-10 08:30:00|397.56|397.41|397.41|397.26|397.61|397.46|397.41|397.26|148
1741595700000|2025-03-10 08:35:00|397.46|397.31|397.36|397.21|397.46|397.31|397.26|397.06|117
1741596000000|2025-03-10 08:40:00|397.41|397.26|397.26|397.11|397.46|397.31|397.21|397.06|170
1741596300000|2025-03-10 08:45:00|397.31|397.16|397.06|396.91|397.31|397.16|396.96|396.81|287
1741596600000|2025-03-10 08:50:00|397.11|396.96|396.76|396.61|397.16|397.01|396.56|396.41|438
1741596900000|2025-03-10 08:55:00|396.81|396.56|396.51|396.36|396.81|396.66|396.31|396.16|489
1741597200000|2025-03-10 09:00:00|396.46|396.31|396.06|395.86|396.46|396.31|395.81|395.66|896
1741597500000|2025-03-10 09:05:00|396.01|395.91|395.91|395.71|396.11|395.96|395.76|395.61|339
1741597800000|2025-03-10 09:10:00|395.86|395.66|395.81|395.66|396.01|395.86|395.71|395.56|107
1741598100000|2025-03-10 09:15:00|395.86|395.61|395.96|395.76|396.11|395.91|395.81|395.61|135
1741598400000|2025-03-10 09:20:00|396.26|395.66|396.46|395.86|396.56|395.96|396.16|395.56|0
1741598700000|2025-03-10 09:25:00|396.56|395.96|396.46|395.86|396.66|396.06|396.36|395.76|16
1741599000000|2025-03-10 09:30:00|396.56|395.96|396.66|396.06|396.66|396.06|396.46|395.86|0
1741599300000|2025-03-10 09:35:00|396.56|395.96|396.56|395.96|396.66|396.06|396.56|395.96|0
1741599600000|2025-03-10 09:40:00|396.66|396.06|396.76|396.16|396.86|396.26|396.56|395.96|0
1741599900000|2025-03-10 09:45:00|396.86|396.26|396.86|396.26|396.96|396.36|396.66|396.06|0
1741600200000|2025-03-10 09:50:00|396.26|396.01|395.86|395.66|396.31|396.11|395.86|395.66|69
1741600500000|2025-03-10 09:55:00|395.91|395.71|396.01|395.81|396.01|395.81|395.71|395.56|32
1741600800000|2025-03-10 10:00:00|396.06|395.86|396.31|396.16|396.31|396.16|396.06|395.86|12
1741601100000|2025-03-10 10:05:00|396.36|396.21|396.31|396.11|396.36|396.21|396.21|396.06|33
1741601400000|2025-03-10 10:10:00|396.26|396.06|396.26|396.06|396.46|396.26|396.16|395.96|16
1741601700000|2025-03-10 10:15:00|396.21|396.11|396.21|396.01|396.41|396.21|396.11|395.91|39
1741602000000|2025-03-10 10:20:00|396.16|395.96|396.01|395.86|396.26|396.06|396.01|395.81|17
1741602300000|2025-03-10 10:25:00|396.06|395.91|396.01|395.81|396.21|396.01|395.96|395.81|22
1741602600000|2025-03-10 10:30:00|395.96|395.86|396.06|395.86|396.21|396.01|395.96|395.86|7
1741602900000|2025-03-10 10:35:00|396.01|395.91|396.01|395.81|396.16|395.96|395.96|395.81|9
1741603200000|2025-03-10 10:40:00|395.96|395.76|395.86|395.66|396.06|395.86|395.86|395.61|17
1741603500000|2025-03-10 10:45:00|395.91|395.61|395.96|395.71|395.96|395.76|395.81|395.61|12
1741603800000|2025-03-10 10:50:00|396.01|395.76|396.31|395.96|396.31|396.06|395.96|395.76|22
1741604100000|2025-03-10 10:55:00|396.11|396.01|396.06|395.86|396.16|396.01|396.01|395.86|21
1741604400000|2025-03-10 11:00:00|396.11|395.91|395.86|395.61|396.26|396.06|395.81|395.61|26
1741604700000|2025-03-10 11:05:00|395.81|395.56|396.01|395.76|396.01|395.81|395.71|395.51|61
1741605000000|2025-03-10 11:10:00|395.96|395.71|395.91|395.71|396.11|395.91|395.91|395.66|5
1741605300000|2025-03-10 11:15:00|395.86|395.66|396.06|395.91|396.11|395.91|395.76|395.56|13
1741605600000|2025-03-10 11:20:00|396.11|395.96|396.41|396.21|396.41|396.21|396.11|395.96|11
1741605900000|2025-03-10 11:25:00|396.36|396.26|396.41|396.21|396.41|396.26|396.31|396.11|9
1741606200000|2025-03-10 11:30:00|396.36|396.16|396.26|396.06|396.46|396.26|396.26|396.06|20
1741606500000|2025-03-10 11:35:00|396.21|396.01|396.21|396.06|396.31|396.11|396.16|396.01|10
1741606800000|2025-03-10 11:40:00|396.26|396.11|396.26|396.06|396.36|396.21|396.26|396.01|23
1741607100000|2025-03-10 11:45:00|396.21|396.11|396.26|396.06|396.46|396.26|396.21|396.01|31
1741607400000|2025-03-10 11:50:00|396.21|396.01|396.16|396.01|396.31|396.11|396.16|395.96|17
1741607700000|2025-03-10 11:55:00|396.21|396.06|395.96|395.81|396.31|396.11|395.86|395.66|27
1741608000000|2025-03-10 12:00:00|396.01|395.86|395.91|395.71|396.11|395.91|395.91|395.71|14
1741608300000|2025-03-10 12:05:00|395.96|395.81|395.71|395.51|395.96|395.81|395.66|395.51|77
1741608600000|2025-03-10 12:10:00|395.66|395.56|395.41|395.21|395.76|395.56|395.26|395.01|41
1741608900000|2025-03-10 12:15:00|395.36|395.26|395.01|394.86|395.51|395.31|395.01|394.81|34
1741609200000|2025-03-10 12:20:00|395.06|394.91|395.36|395.16|395.46|395.26|395.06|394.91|31
1741609500000|2025-03-10 12:25:00|395.31|395.21|395.11|394.96|395.31|395.21|395.11|394.96|2
1741609800000|2025-03-10 12:30:00|395.06|394.86|395.11|394.86|395.21|395.06|395.01|394.81|16
1741610100000|2025-03-10 12:35:00|395.01|394.81|394.96|394.76|395.11|394.91|394.96|394.76|33
1741610400000|2025-03-10 12:40:00|395.01|394.81|395.01|394.86|395.06|394.91|394.91|394.76|26
1741610700000|2025-03-10 12:45:00|394.96|394.76|394.86|394.66|395.01|394.86|394.76|394.61|53
1741611000000|2025-03-10 12:50:00|394.81|394.71|395.21|395.06|395.21|395.06|394.81|394.71|15
1741611300000|2025-03-10 12:55:00|395.26|395.01|395.46|395.31|395.46|395.31|395.26|395.01|32
1741611600000|2025-03-10 13:00:00|395.51|395.36|395.26|395.01|395.61|395.41|395.26|395.01|4
1741611900000|2025-03-10 13:05:00|395.21|394.96|395.36|395.21|395.46|395.31|395.01|394.76|76
1741612200000|2025-03-10 13:10:00|395.41|395.51|395.76|395.56|395.81|395.56|395.41|395.16|56
1741612500000|2025-03-10 13:15:00|395.81|395.61|395.56|395.31|395.81|395.61|395.56|395.31|16
1741612800000|2025-03-10 13:20:00|395.51|395.26|395.51|395.36|395.51|395.36|395.36|395.21|12
1741613100000|2025-03-10 13:25:00|395.61|395.31|395.16|394.96|395.66|395.46|395.11|394.91|47
1741613400000|2025-03-10 13:30:00|395.11|395.01|394.56|394.26|395.66|395.41|394.36|394.11|154
1741613700000|2025-03-10 13:35:00|394.61|394.31|394.96|394.71|395.16|394.96|394.61|394.31|71
1741614000000|2025-03-10 13:40:00|394.91|394.66|395.51|395.26|395.76|395.51|394.76|394.51|26
1741614300000|2025-03-10 13:45:00|395.46|395.31|395.11|394.91|395.61|395.36|394.86|394.61|114
1741614600000|2025-03-10 13:50:00|395.06|394.86|394.61|394.41|395.46|395.21|394.41|394.21|67
1741614900000|2025-03-10 13:55:00|394.66|394.46|394.61|394.41|395.06|394.86|394.36|394.21|111
1741615200000|2025-03-10 14:00:00|394.56|394.36|393.81|393.61|394.56|394.36|393.66|393.51|146
1741615500000|2025-03-10 14:05:00|393.86|393.66|393.81|393.61|394.06|393.86|393.66|393.51|32
1741615800000|2025-03-10 14:10:00|393.76|393.56|393.71|393.46|393.96|393.76|393.56|393.36|62
1741616100000|2025-03-10 14:15:00|393.66|393.41|393.16|392.96|393.86|393.66|393.01|392.86|127
1741616400000|2025-03-10 14:20:00|393.21|393.01|393.41|393.21|393.51|393.26|392.71|392.51|34
1741616700000|2025-03-10 14:25:00|393.46|393.16|392.96|392.71|393.46|393.26|392.86|392.66|45
1741617000000|2025-03-10 14:30:00|392.91|392.76|392.76|392.56|393.16|392.96|392.61|392.46|80
1741617300000|2025-03-10 14:35:00|392.71|392.51|392.51|392.31|392.76|392.56|392.21|392.01|82
1741617600000|2025-03-10 14:40:00|392.46|392.26|392.11|391.96|392.51|392.31|392.11|391.91|105
1741617900000|2025-03-10 14:45:00|392.16|391.91|392.46|392.21|392.66|392.46|391.86|391.71|49
1741618200000|2025-03-10 14:50:00|392.41|392.26|391.96|391.76|392.51|392.26|391.66|391.46|80
1741618500000|2025-03-10 14:55:00|392.01|391.71|392.21|392.01|392.26|392.01|391.71|391.46|70
1741618800000|2025-03-10 15:00:00|392.31|392.06|392.11|391.96|392.66|392.46|392.06|391.86|138
1741619100000|2025-03-10 15:05:00|392.06|391.86|392.36|392.16|392.46|392.21|392.01|391.81|137
1741619400000|2025-03-10 15:10:00|392.31|392.11|392.36|392.11|392.56|392.36|392.16|391.96|60
1741619700000|2025-03-10 15:15:00|392.31|392.06|392.01|391.81|392.56|392.36|392.01|391.81|36
1741620000000|2025-03-10 15:20:00|391.96|391.76|392.36|392.11|392.46|392.21|391.86|391.66|44
1741620300000|2025-03-10 15:25:00|392.31|392.06|392.21|392.01|392.46|392.21|392.01|391.86|35
1741620600000|2025-03-10 15:30:00|392.26|392.06|392.51|392.31|392.71|392.46|392.21|392.06|28
1741620900000|2025-03-10 15:35:00|392.56|392.36|392.36|392.16|392.96|392.71|392.31|392.16|38
1741621200000|2025-03-10 15:40:00|392.31|392.21|392.21|392.01|392.61|392.36|392.11|391.86|33
1741621500000|2025-03-10 15:45:00|392.26|392.06|392.26|392.06|392.81|392.56|392.16|391.96|75
1741621800000|2025-03-10 15:50:00|392.31|392.01|392.61|392.36|392.71|392.46|391.91|391.66|51
1741622100000|2025-03-10 15:55:00|392.56|392.31|391.81|391.61|392.56|392.31|391.61|391.46|44
1741622400000|2025-03-10 16:00:00|391.86|391.66|391.81|391.51|392.06|391.86|391.66|391.46|16
1741622700000|2025-03-10 16:05:00|391.76|391.56|391.81|391.61|392.01|391.76|391.71|391.51|9
1741623000000|2025-03-10 16:10:00|391.86|391.56|392.16|391.96|392.16|391.96|391.81|391.56|11
1741623300000|2025-03-10 16:15:00|392.11|391.91|391.66|391.46|392.16|391.91|391.66|391.41|18
1741623600000|2025-03-10 16:20:00|391.71|391.51|391.66|391.46|391.81|391.61|391.46|391.21|14
1741623900000|2025-03-10 16:25:00|391.71|391.51|391.71|391.51|391.76|391.56|391.51|391.31|27
1741624200000|2025-03-10 16:30:00|391.76|391.56|392.21|391.96|392.26|392.01|391.71|391.51|25
1741624500000|2025-03-10 16:35:00|392.16|391.86|391.96|391.71|392.26|392.01|391.86|391.66|26
1741624800000|2025-03-10 16:40:00|392.01|391.76|391.81|391.61|392.06|391.81|391.81|391.61|15
1741625100000|2025-03-10 16:45:00|391.76|391.66|391.86|391.66|391.96|391.81|391.76|391.61|4
1741625400000|2025-03-10 16:50:00|391.91|391.61|391.66|391.41|391.91|391.71|391.56|391.36|19
1741625700000|2025-03-10 16:55:00|391.61|391.46|391.61|391.41|391.71|391.51|391.41|391.21|16
1741626000000|2025-03-10 17:00:00|391.66|391.46|391.21|391.01|391.66|391.46|391.16|390.96|69
1741626300000|2025-03-10 17:05:00|391.26|391.06|391.11|390.91|391.36|391.16|391.06|390.86|16
1741626600000|2025-03-10 17:10:00|391.06|390.86|391.16|390.96|391.21|390.96|390.76|390.61|23
1741626900000|2025-03-10 17:15:00|391.21|391.01|391.21|391.01|391.21|391.01|390.96|390.76|13
1741627200000|2025-03-10 17:20:00|391.11|390.96|391.46|391.21|391.56|391.36|391.11|390.96|26
1741627500000|2025-03-10 17:25:00|391.41|391.16|391.46|391.26|391.71|391.51|391.31|391.11|30
1741627800000|2025-03-10 17:30:00|391.51|391.21|391.31|391.06|391.51|391.31|391.26|391.01|14
1741628100000|2025-03-10 17:35:00|391.26|391.11|391.21|391.01|391.46|391.26|391.01|390.71|60
1741628400000|2025-03-10 17:40:00|391.26|391.06|391.36|391.16|391.41|391.26|391.16|390.96|81
1741628700000|2025-03-10 17:45:00|391.31|391.11|391.06|390.81|391.46|391.31|391.01|390.81|6
1741629000000|2025-03-10 17:50:00|391.01|390.86|390.96|390.76|391.06|390.86|390.86|390.66|27
1741629300000|2025-03-10 17:55:00|390.91|390.71|390.61|390.41|390.91|390.76|390.61|390.36|32
1741629600000|2025-03-10 18:00:00|390.66|390.36|390.56|390.36|390.71|390.46|390.46|390.26|22
1741629900000|2025-03-10 18:05:00|390.51|390.31|390.66|390.46|390.66|390.46|390.31|390.11|41
1741630200000|2025-03-10 18:10:00|390.71|390.51|390.76|390.51|391.36|391.11|390.41|390.26|59
1741630500000|2025-03-10 18:15:00|390.71|390.46|390.41|390.16|390.91|390.66|390.41|390.16|8
1741630800000|2025-03-10 18:20:00|390.36|390.21|390.56|390.36|390.61|390.41|390.36|390.21|20
1741631100000|2025-03-10 18:25:00|390.61|390.31|390.31|390.16|390.61|390.41|390.11|389.96|51
1741631400000|2025-03-10 18:30:00|390.36|390.21|390.26|390.01|390.61|390.41|390.26|390.01|22
1741631700000|2025-03-10 18:35:00|390.21|390.06|390.16|390.01|390.31|390.11|390.11|389.91|113
1741632000000|2025-03-10 18:40:00|390.11|389.96|390.06|389.91|390.21|390.06|389.91|389.71|85
1741632300000|2025-03-10 18:45:00|390.11|389.96|390.26|390.11|390.36|390.16|390.06|389.86|54
1741632600000|2025-03-10 18:50:00|390.21|390.06|389.56|389.36|390.26|390.11|389.56|389.36|61
1741632900000|2025-03-10 18:55:00|389.51|389.31|389.26|389.11|389.61|389.36|389.26|389.06|74
1741633200000|2025-03-10 19:00:00|389.31|389.06|388.76|388.56|389.41|389.21|388.66|388.46|100
1741633500000|2025-03-10 19:05:00|388.81|388.61|388.81|388.61|388.91|388.66|388.56|388.36|47
1741633800000|2025-03-10 19:10:00|388.96|388.76|389.71|389.51|389.76|389.56|388.76|388.56|33
1741634100000|2025-03-10 19:15:00|389.66|389.56|390.51|390.26|390.56|390.31|389.66|389.56|50
1741634400000|2025-03-10 19:20:00|390.46|390.21|391.01|390.76|391.06|390.81|390.41|390.21|31
1741634700000|2025-03-10 19:25:00|391.06|390.81|390.86|390.66|391.36|391.16|390.86|390.66|27
1741635000000|2025-03-10 19:30:00|390.91|390.76|391.81|391.61|391.86|391.66|390.86|390.71|27
1741635300000|2025-03-10 19:35:00|391.86|391.66|391.76|391.61|392.01|391.81|391.61|391.36|141
1741635600000|2025-03-10 19:40:00|391.86|391.56|390.96|390.76|391.86|391.66|390.96|390.76|126
1741635900000|2025-03-10 19:45:00|391.01|390.81|391.21|391.06|391.41|391.21|390.96|390.76|103
1741636200000|2025-03-10 19:50:00|391.26|391.21|391.01|390.81|391.56|391.36|390.86|390.66|93
1741636500000|2025-03-10 19:55:00|391.11|390.91|391.21|391.01|391.31|391.11|391.01|390.81|123
1741636800000|2025-03-10 20:00:00|391.26|390.96|391.56|391.36|391.61|391.46|391.16|390.96|21
1741637100000|2025-03-10 20:05:00|391.51|391.31|391.66|391.46|391.66|391.51|391.41|391.16|17
1741637400000|2025-03-10 20:10:00|391.61|391.51|391.61|391.41|391.66|391.51|391.51|391.31|7
1741637700000|2025-03-10 20:15:00|391.66|391.36|391.61|391.46|391.71|391.56|391.61|391.36|2
1741638000000|2025-03-10 20:20:00|391.56|391.41|391.56|391.36|391.61|391.41|391.56|391.36|1
1741638300000|2025-03-10 20:25:00|391.61|391.41|391.61|391.36|391.61|391.41|391.46|391.26|0
1741638600000|2025-03-10 20:30:00|391.56|391.31|391.51|391.26|391.61|391.36|391.51|391.26|2
1741638900000|2025-03-10 20:35:00|391.46|391.21|391.46|391.26|391.51|391.31|391.46|391.21|1
1741639200000|2025-03-10 20:40:00|391.41|391.21|391.21|390.96|391.41|391.26|391.21|390.96|2
1741639500000|2025-03-10 20:45:00|391.16|390.91|391.26|391.01|391.26|391.01|391.16|390.91|2
1741639800000|2025-03-10 20:50:00|391.31|391.06|391.46|391.11|391.76|391.11|391.31|391.01|2
1741640100000|2025-03-10 20:55:00|391.51|391.16|391.56|391.01|391.66|391.16|391.51|390.96|5
1741640400000|2025-03-10 21:00:00|391.61|390.91|391.61|389.61|391.61|390.91|391.61|389.61|0
1741640700000|2025-03-10 21:05:00|391.56|389.66|391.61|389.61|391.61|389.66|391.56|389.61|0
1741641000000|2025-03-10 21:10:00|390.96|390.36|390.86|390.26|390.96|390.36|390.86|390.26|0
1741641300000|2025-03-10 21:15:00|390.96|390.36|390.86|390.26|390.96|390.36|390.86|390.26|0
1741641600000|2025-03-10 21:20:00|390.76|390.16|390.76|390.16|390.76|390.16|390.76|390.16|0
1741641900000|2025-03-10 21:25:00|390.86|390.26|390.86|390.26|390.86|390.26|390.76|390.16|0
1741642200000|2025-03-10 21:30:00|390.76|390.16|390.86|390.26|390.86|390.26|390.76|390.16|0
1741642500000|2025-03-10 21:35:00|390.76|390.16|390.66|390.06|390.76|390.16|390.66|390.06|0
1741642800000|2025-03-10 21:40:00|390.76|390.16|390.76|390.16|390.76|390.16|390.76|390.16|0
1741643100000|2025-03-10 21:45:00|390.66|390.06|390.66|390.06|390.66|390.06|390.66|390.06|0
1741643400000|2025-03-10 21:50:00|390.76|390.16|390.66|390.06|390.76|390.16|390.56|389.96|0
1741643700000|2025-03-10 21:55:00|390.56|389.96|390.56|389.96|390.66|390.06|390.56|389.96|0
1741644000000|2025-03-10 22:00:00|390.46|389.86|390.76|390.16|390.76|390.16|390.36|389.76|0
1741644300000|2025-03-10 22:05:00|390.66|390.06|389.96|389.36|390.66|390.06|389.96|389.36|0
1741644600000|2025-03-10 22:10:00|390.06|389.46|390.16|389.56|390.26|389.66|389.76|389.16|0
1741644900000|2025-03-10 22:15:00|390.26|389.66|390.26|389.66|390.36|389.76|390.06|389.46|0
1741645200000|2025-03-10 22:20:00|390.16|389.56|390.36|389.76|390.46|389.86|390.16|389.56|0
1741645500000|2025-03-10 22:25:00|390.26|389.66|390.46|389.86|390.56|389.96|390.26|389.66|0
1741645800000|2025-03-10 22:30:00|390.56|389.96|390.36|389.76|390.56|389.96|390.36|389.76|0
1741646100000|2025-03-10 22:35:00|390.46|389.86|390.56|389.96|390.56|389.96|390.46|389.86|0
1741646400000|2025-03-10 22:40:00|390.66|390.06|390.56|389.96|390.76|390.16|390.56|389.96|0
1741646700000|2025-03-10 22:45:00|390.46|389.86|390.46|389.86|390.66|390.06|390.36|389.76|0
1741647000000|2025-03-10 22:50:00|390.56|389.96|390.26|389.66|390.56|389.96|390.16|389.56|0
1741647300000|2025-03-10 22:55:00|390.16|389.56|390.06|389.46|390.26|389.66|390.06|389.46|0
1741647600000|2025-03-10 23:00:00|390.16|389.56|390.16|389.56|390.26|389.66|390.16|389.56|0
1741647900000|2025-03-10 23:05:00|390.06|389.46|389.86|389.26|390.16|389.56|389.86|389.26|0
1741648200000|2025-03-10 23:10:00|389.76|389.16|389.76|389.16|389.86|389.26|389.66|389.06|0
1741648500000|2025-03-10 23:15:00|389.86|389.26|389.16|388.56|389.86|389.26|389.16|388.56|0
1741648800000|2025-03-10 23:20:00|389.26|388.66|389.66|389.06|389.66|389.06|389.16|388.56|0
1741649100000|2025-03-10 23:25:00|389.56|388.96|389.46|388.86|389.76|389.16|389.46|388.86|0
1741649400000|2025-03-10 23:30:00|389.56|388.96|389.16|388.56|389.56|388.96|388.96|388.36|0
1741649700000|2025-03-10 23:35:00|389.06|388.46|389.26|388.66|389.26|388.66|388.76|388.16|0
1741650000000|2025-03-10 23:40:00|389.36|388.76|389.46|388.86|389.56|388.96|389.26|388.66|0
1741650300000|2025-03-10 23:45:00|389.56|388.96|389.76|389.16|389.76|389.16|389.46|388.86|0
1741650600000|2025-03-10 23:50:00|389.66|389.06|389.66|389.06|389.76|389.16|389.66|389.06|0
1741650900000|2025-03-10 23:55:00|389.56|388.96|389.56|388.96|389.66|389.06|389.56|388.96|0
1741651200000|2025-03-11 00:00:00|389.66|389.06|389.76|389.16|389.86|389.26|389.66|389.06|0
1741651500000|2025-03-11 00:05:00|389.66|389.06|389.46|388.86|389.76|389.16|389.36|388.76|0
1741651800000|2025-03-11 00:10:00|389.36|388.76|389.26|388.66|389.46|388.86|389.26|388.66|0
1741652100000|2025-03-11 00:15:00|389.16|388.56|389.36|388.76|389.46|388.86|389.16|388.56|0
1741652400000|2025-03-11 00:20:00|389.46|388.86|389.16|388.56|389.56|388.96|389.16|388.56|0
1741652700000|2025-03-11 00:25:00|389.26|388.66|389.56|388.96|389.56|388.96|388.96|388.36|0
1741653000000|2025-03-11 00:30:00|390.06|389.66|388.66|388.46|390.51|390.06|388.66|388.46|371
1741653300000|2025-03-11 00:35:00|388.61|388.41|389.31|389.16|389.46|389.26|388.41|388.26|431
1741653600000|2025-03-11 00:40:00|389.36|389.01|388.86|388.71|389.41|389.21|388.81|388.66|162
1741653900000|2025-03-11 00:45:00|388.76|388.66|388.86|388.71|389.11|388.96|388.66|388.51|324
1741654200000|2025-03-11 00:50:00|388.81|388.66|388.01|387.81|388.81|388.66|387.56|387.36|383
1741654500000|2025-03-11 00:55:00|388.06|387.86|386.81|386.61|388.21|388.06|386.66|386.46|682
1741654800000|2025-03-11 01:00:00|387.01|386.76|387.36|387.11|388.06|387.86|386.56|386.36|1368
1741655100000|2025-03-11 01:05:00|387.31|387.16|386.16|385.96|387.61|387.41|386.16|385.96|631
1741655400000|2025-03-11 01:10:00|386.11|385.91|385.81|385.61|386.56|386.36|385.81|385.56|356
1741655700000|2025-03-11 01:15:00|385.86|385.66|386.71|386.51|386.71|386.56|385.81|385.66|361
1741656000000|2025-03-11 01:20:00|386.61|386.41|386.51|386.36|386.91|386.76|386.41|386.21|226
1741656300000|2025-03-11 01:25:00|386.46|386.31|385.36|385.11|386.56|386.41|385.16|385.01|248
1741656600000|2025-03-11 01:30:00|385.31|385.06|385.51|385.31|385.86|385.66|385.16|385.01|281
1741656900000|2025-03-11 01:35:00|385.71|385.36|385.81|385.61|386.11|385.91|385.51|385.36|426
1741657200000|2025-03-11 01:40:00|385.76|385.46|385.96|385.81|386.21|385.96|385.46|385.26|234
1741657500000|2025-03-11 01:45:00|385.91|385.76|386.01|385.86|386.11|385.96|385.66|385.46|235
1741657800000|2025-03-11 01:50:00|385.96|385.76|385.66|385.51|385.96|385.81|385.46|385.31|332
1741658100000|2025-03-11 01:55:00|385.61|385.46|385.31|385.16|385.66|385.51|385.11|384.96|307
1741658400000|2025-03-11 02:00:00|385.36|385.21|385.56|385.41|385.81|385.66|385.16|385.01|413
1741658700000|2025-03-11 02:05:00|385.61|385.46|385.36|385.16|385.91|385.76|385.21|385.06|318
1741659000000|2025-03-11 02:10:00|385.41|385.21|385.41|385.26|385.71|385.56|385.31|385.16|276
1741659300000|2025-03-11 02:15:00|385.31|385.16|385.36|385.21|385.61|385.41|385.21|385.06|333
1741659600000|2025-03-11 02:20:00|385.31|385.16|384.76|384.61|385.41|385.26|384.66|384.51|457
1741659900000|2025-03-11 02:25:00|384.81|384.66|384.46|384.31|384.81|384.66|384.41|384.26|449
1741660200000|2025-03-11 02:30:00|384.51|384.36|384.31|384.16|384.71|384.56|384.26|384.11|364
1741660500000|2025-03-11 02:35:00|384.26|384.11|384.61|384.41|384.76|384.61|384.26|384.11|338
1741660800000|2025-03-11 02:40:00|384.56|384.46|384.41|384.26|384.76|384.56|384.36|384.21|346
1741661100000|2025-03-11 02:45:00|384.36|384.21|383.76|383.61|384.36|384.21|383.71|383.56|357
1741661400000|2025-03-11 02:50:00|383.71|383.56|383.66|383.51|383.91|383.76|383.66|383.46|409
1741661700000|2025-03-11 02:55:00|383.71|383.56|383.71|383.56|383.96|383.81|383.66|383.46|241
1741662000000|2025-03-11 03:00:00|383.76|383.51|384.16|384.01|384.51|384.36|383.66|383.51|315
1741662300000|2025-03-11 03:05:00|384.11|383.96|384.11|383.96|384.46|384.31|384.01|383.81|391
1741662600000|2025-03-11 03:10:00|384.06|383.91|383.91|383.76|384.06|383.91|383.71|383.56|274
1741662900000|2025-03-11 03:15:00|383.86|383.71|383.81|383.66|383.96|383.81|383.71|383.56|313
1741663200000|2025-03-11 03:20:00|383.86|383.71|383.51|383.36|383.91|383.71|383.31|383.16|367
1741663500000|2025-03-11 03:25:00|383.46|383.31|383.61|383.41|383.61|383.41|383.31|383.16|261
1741663800000|2025-03-11 03:30:00|383.56|383.46|383.31|383.16|383.56|383.46|383.26|383.11|348
1741664100000|2025-03-11 03:35:00|383.36|383.11|383.26|383.11|383.56|383.41|383.26|383.11|201
1741664400000|2025-03-11 03:40:00|383.21|383.06|383.36|383.21|383.41|383.26|383.21|383.01|181
1741664700000|2025-03-11 03:45:00|383.31|383.16|383.11|382.91|383.66|383.51|383.01|382.86|352
1741665000000|2025-03-11 03:50:00|383.06|382.86|383.06|382.91|383.21|383.06|383.01|382.86|470
1741665300000|2025-03-11 03:55:00|383.01|382.86|383.61|383.46|383.61|383.46|382.96|382.81|210
1741665600000|2025-03-11 04:00:00|383.56|383.41|382.96|382.81|383.56|383.41|382.91|382.71|162
1741665900000|2025-03-11 04:05:00|382.91|382.76|382.96|382.81|383.06|382.91|382.86|382.71|189
1741666200000|2025-03-11 04:10:00|382.91|382.76|382.81|382.66|383.01|382.81|382.76|382.61|196
1741666500000|2025-03-11 04:15:00|382.86|382.71|383.01|382.81|383.11|382.91|382.86|382.71|147
1741666800000|2025-03-11 04:20:00|382.96|382.91|383.26|383.11|383.26|383.11|382.96|382.86|114
1741667100000|2025-03-11 04:25:00|383.21|383.06|383.71|383.56|383.81|383.61|383.21|383.06|121
1741667400000|2025-03-11 04:30:00|383.66|383.51|383.51|383.36|383.76|383.61|383.41|383.26|170
1741667700000|2025-03-11 04:35:00|383.46|383.31|383.01|382.86|383.51|383.36|383.01|382.86|130
1741668000000|2025-03-11 04:40:00|382.96|382.81|382.56|382.41|383.01|382.86|382.56|382.41|166
1741668300000|2025-03-11 04:45:00|382.51|382.36|382.16|382.01|382.51|382.36|382.16|382.01|198
1741668600000|2025-03-11 04:50:00|382.11|381.96|382.26|382.11|382.31|382.16|381.91|381.76|207
1741668900000|2025-03-11 04:55:00|382.31|382.16|382.66|382.51|382.66|382.51|382.26|382.11|133
1741669200000|2025-03-11 05:00:00|382.61|382.46|382.71|382.56|382.91|382.71|382.31|382.11|310
1741669500000|2025-03-11 05:05:00|382.66|382.51|382.46|382.26|382.66|382.51|382.11|381.91|211
1741669800000|2025-03-11 05:10:00|382.51|382.31|382.61|382.41|382.86|382.66|382.46|382.26|286
1741670100000|2025-03-11 05:15:00|382.56|382.31|382.01|381.86|382.61|382.31|382.01|381.81|132
1741670400000|2025-03-11 05:20:00|381.96|381.81|382.01|381.81|382.31|382.11|381.91|381.76|252
1741670700000|2025-03-11 05:25:00|381.96|381.86|381.76|381.61|382.06|381.86|381.51|381.31|334
1741671000000|2025-03-11 05:30:00|381.71|381.56|382.41|382.26|382.46|382.26|381.71|381.56|252
1741671300000|2025-03-11 05:35:00|382.46|382.31|382.46|382.26|382.76|382.56|382.36|382.21|156
1741671600000|2025-03-11 05:40:00|382.41|382.36|382.36|382.21|382.61|382.41|382.31|382.16|231
1741671900000|2025-03-11 05:45:00|382.31|382.16|382.31|382.16|382.41|382.21|382.11|381.96|348
1741672200000|2025-03-11 05:50:00|382.36|382.21|382.61|382.41|382.61|382.41|382.21|382.06|237
1741672500000|2025-03-11 05:55:00|382.66|382.46|383.31|383.11|383.36|383.21|382.61|382.41|194
1741672800000|2025-03-11 06:00:00|383.26|383.16|383.11|382.96|383.56|383.41|383.11|382.96|133
1741673100000|2025-03-11 06:05:00|383.06|382.91|383.01|382.86|383.11|382.96|382.86|382.71|179
1741673400000|2025-03-11 06:10:00|382.96|382.81|382.71|382.56|383.01|382.86|382.61|382.46|132
1741673700000|2025-03-11 06:15:00|382.66|382.51|382.76|382.61|383.01|382.81|382.61|382.46|158
1741674000000|2025-03-11 06:20:00|382.71|382.56|382.71|382.56|382.96|382.81|382.66|382.51|195
1741674300000|2025-03-11 06:25:00|382.76|382.51|382.51|382.36|382.76|382.61|382.51|382.31|155
1741674600000|2025-03-11 06:30:00|382.56|382.41|382.76|382.56|382.76|382.61|382.36|382.21|265
1741674900000|2025-03-11 06:35:00|382.71|382.61|383.11|382.91|383.16|383.01|382.61|382.46|152
1741675200000|2025-03-11 06:40:00|383.06|382.96|383.16|383.01|383.31|383.11|383.06|382.86|127
1741675500000|2025-03-11 06:45:00|383.11|382.91|382.66|382.46|383.26|383.11|382.66|382.46|162
1741675800000|2025-03-11 06:50:00|382.61|382.51|383.01|382.86|383.16|383.01|382.56|382.41|235
1741676100000|2025-03-11 06:55:00|382.96|382.81|383.01|382.81|383.06|382.91|382.81|382.61|120
1741676400000|2025-03-11 07:00:00|383.06|382.86|382.91|382.76|383.06|382.86|382.71|382.56|337
1741676700000|2025-03-11 07:05:00|382.86|382.71|382.71|382.56|382.91|382.76|382.66|382.51|129
1741677000000|2025-03-11 07:10:00|382.76|382.61|383.06|382.91|383.16|383.01|382.76|382.61|237
1741677300000|2025-03-11 07:15:00|383.11|382.96|383.01|382.86|383.16|382.96|382.91|382.76|124
1741677600000|2025-03-11 07:20:00|383.06|382.91|383.16|383.01|383.16|383.01|382.86|382.66|213
1741677900000|2025-03-11 07:25:00|383.21|383.11|383.31|383.11|383.41|383.26|383.16|383.01|132
1741678200000|2025-03-11 07:30:00|383.26|383.16|383.41|383.26|383.46|383.26|383.21|383.06|178
1741678500000|2025-03-11 07:35:00|383.36|383.21|383.21|383.06|383.36|383.21|383.16|383.01|135
1741678800000|2025-03-11 07:40:00|383.16|383.01|383.21|383.06|383.26|383.11|383.11|382.96|172
1741679100000|2025-03-11 07:45:00|383.16|383.01|383.46|383.26|383.46|383.31|383.01|382.86|211
1741679400000|2025-03-11 07:50:00|383.41|383.31|383.51|383.36|383.61|383.46|383.36|383.21|150
1741679700000|2025-03-11 07:55:00|383.56|383.41|383.86|383.66|383.96|383.81|383.51|383.41|253
1741680000000|2025-03-11 08:00:00|383.81|383.61|383.56|383.41|383.91|383.71|383.36|383.21|379
1741680300000|2025-03-11 08:05:00|383.51|383.36|383.66|383.51|383.86|383.71|383.51|383.36|266
1741680600000|2025-03-11 08:10:00|383.71|383.56|384.46|384.31|384.61|384.41|383.71|383.56|395
1741680900000|2025-03-11 08:15:00|384.51|384.36|383.81|383.66|384.61|384.41|383.81|383.66|405
1741681200000|2025-03-11 08:20:00|383.86|383.71|384.01|383.81|384.06|383.91|383.71|383.56|204
1741681500000|2025-03-11 08:25:00|384.06|383.86|384.26|384.06|384.36|384.16|383.96|383.81|196
1741681800000|2025-03-11 08:30:00|384.21|384.11|383.91|383.76|384.31|384.16|383.91|383.71|224
1741682100000|2025-03-11 08:35:00|383.96|383.81|383.76|383.61|384.01|383.81|383.71|383.56|246
1741682400000|2025-03-11 08:40:00|383.81|383.66|383.76|383.61|383.81|383.66|383.61|383.46|250
1741682700000|2025-03-11 08:45:00|383.81|383.66|383.71|383.51|383.86|383.71|383.66|383.51|257
1741683000000|2025-03-11 08:50:00|383.66|383.56|383.81|383.66|383.81|383.66|383.66|383.56|282
1741683300000|2025-03-11 08:55:00|383.76|383.61|384.11|383.96|384.11|383.96|383.71|383.56|358
1741683600000|2025-03-11 09:00:00|384.06|383.91|383.76|383.56|384.16|384.01|383.61|383.46|845
1741683900000|2025-03-11 09:05:00|383.61|383.41|383.66|383.51|383.71|383.51|383.46|383.31|294
1741684200000|2025-03-11 09:10:00|383.61|383.46|383.96|383.76|384.06|383.91|383.51|383.36|81
1741684500000|2025-03-11 09:15:00|383.91|383.81|384.01|383.81|384.11|383.91|383.86|383.71|55
1741684800000|2025-03-11 09:20:00|384.31|383.71|384.31|383.71|384.51|383.91|384.21|383.61|0
1741685100000|2025-03-11 09:25:00|384.41|383.81|384.41|383.81|384.51|383.91|384.31|383.71|14
1741685400000|2025-03-11 09:30:00|384.31|383.71|384.41|383.81|384.41|383.81|384.21|383.61|0
1741685700000|2025-03-11 09:35:00|384.31|383.71|384.31|383.71|384.41|383.81|384.21|383.61|0
1741686000000|2025-03-11 09:40:00|384.21|383.61|384.21|383.61|384.31|383.71|384.11|383.51|0
1741686300000|2025-03-11 09:45:00|384.11|383.51|384.21|383.61|384.31|383.71|384.11|383.51|0
1741686600000|2025-03-11 09:50:00|384.11|383.81|383.76|383.56|384.11|383.81|383.71|383.26|78
1741686900000|2025-03-11 09:55:00|383.81|383.61|383.46|383.31|383.86|383.66|383.46|383.31|30
1741687200000|2025-03-11 10:00:00|383.51|383.36|383.16|382.96|383.51|383.36|382.96|382.76|44
1741687500000|2025-03-11 10:05:00|383.21|383.01|383.16|382.96|383.26|383.06|383.06|382.86|20
1741687800000|2025-03-11 10:10:00|383.11|383.01|383.26|383.06|383.36|383.16|383.11|382.91|10
1741688100000|2025-03-11 10:15:00|383.21|383.11|383.31|383.11|383.36|383.21|383.21|383.06|10
1741688400000|2025-03-11 10:20:00|383.26|383.06|383.36|383.16|383.46|383.26|383.26|383.06|13
1741688700000|2025-03-11 10:25:00|383.41|383.21|383.41|383.26|383.46|383.31|383.36|383.16|21
1741689000000|2025-03-11 10:30:00|383.46|383.21|383.36|383.16|383.46|383.31|383.21|383.06|31
1741689300000|2025-03-11 10:35:00|383.31|383.11|383.36|383.16|383.41|383.21|383.26|383.06|27
1741689600000|2025-03-11 10:40:00|383.31|383.21|383.41|383.21|383.46|383.26|383.31|383.16|24
1741689900000|2025-03-11 10:45:00|383.46|383.26|383.61|383.41|383.61|383.41|383.46|383.26|16
1741690200000|2025-03-11 10:50:00|383.56|383.36|383.66|383.46|383.71|383.51|383.41|383.21|17
1741690500000|2025-03-11 10:55:00|383.61|383.51|383.61|383.46|383.76|383.56|383.56|383.36|18
1741690800000|2025-03-11 11:00:00|383.56|383.41|383.21|383.06|383.71|383.51|383.21|383.06|84
1741691100000|2025-03-11 11:05:00|383.16|383.01|383.16|382.91|383.41|383.21|383.16|382.91|17
1741691400000|2025-03-11 11:10:00|383.21|382.96|383.31|383.11|383.31|383.16|383.21|382.91|4
1741691700000|2025-03-11 11:15:00|383.36|383.16|383.46|383.26|383.46|383.31|383.36|383.11|2
1741692000000|2025-03-11 11:20:00|383.51|383.31|383.46|383.26|383.51|383.36|383.41|383.21|7
1741692300000|2025-03-11 11:25:00|383.41|383.21|383.46|383.31|383.56|383.36|383.41|383.21|0
1741692600000|2025-03-11 11:30:00|383.41|383.26|383.61|383.41|383.66|383.51|383.41|383.21|5
1741692900000|2025-03-11 11:35:00|383.66|383.36|383.56|383.36|383.76|383.56|383.56|383.36|3
1741693200000|2025-03-11 11:40:00|383.66|383.41|384.06|383.86|384.06|383.86|383.66|383.36|30
1741693500000|2025-03-11 11:45:00|384.01|383.81|383.91|383.71|384.01|383.81|383.91|383.71|6
1741693800000|2025-03-11 11:50:00|383.86|383.76|384.01|383.86|384.06|383.86|383.86|383.71|11
1741694100000|2025-03-11 11:55:00|384.06|383.91|384.36|384.21|384.36|384.21|384.01|383.86|62
1741694400000|2025-03-11 12:00:00|384.31|384.16|384.16|383.96|384.31|384.16|384.16|383.91|9
1741694700000|2025-03-11 12:05:00|384.21|384.01|383.81|383.61|384.21|384.06|383.81|383.61|10
1741695000000|2025-03-11 12:10:00|383.76|383.66|383.66|383.46|383.81|383.66|383.56|383.36|41
1741695300000|2025-03-11 12:15:00|383.61|383.41|383.86|383.71|383.96|383.81|383.61|383.41|33
1741695600000|2025-03-11 12:20:00|383.91|383.76|383.91|383.76|384.11|383.96|383.71|383.56|90
1741695900000|2025-03-11 12:25:00|383.86|383.71|383.91|383.66|384.06|383.91|383.86|383.66|15
1741696200000|2025-03-11 12:30:00|383.86|383.71|383.66|383.46|383.91|383.71|383.66|383.46|40
1741696500000|2025-03-11 12:35:00|383.76|383.51|383.61|383.41|383.76|383.51|383.51|383.31|38
1741696800000|2025-03-11 12:40:00|383.56|383.46|383.56|383.41|383.66|383.51|383.41|383.21|23
1741697100000|2025-03-11 12:45:00|383.51|383.36|383.31|383.11|383.51|383.41|383.21|383.06|75
1741697400000|2025-03-11 12:50:00|383.26|383.16|383.31|383.16|383.56|383.41|383.21|383.06|60
1741697700000|2025-03-11 12:55:00|383.36|383.21|383.56|383.36|383.66|383.46|383.36|383.21|25
1741698000000|2025-03-11 13:00:00|383.61|383.41|383.66|383.51|383.71|383.51|383.46|383.31|10
1741698300000|2025-03-11 13:05:00|383.71|383.56|383.51|383.36|383.81|383.61|383.51|383.36|16
1741698600000|2025-03-11 13:10:00|383.56|383.31|384.11|383.91|384.16|384.01|383.46|383.31|105
1741698900000|2025-03-11 13:15:00|384.16|383.96|384.31|384.16|384.46|384.21|384.11|383.96|34
1741699200000|2025-03-11 13:20:00|384.36|384.21|384.36|384.16|384.51|384.36|384.26|384.06|110
1741699500000|2025-03-11 13:25:00|384.31|384.06|384.26|384.06|384.36|384.16|384.21|384.06|61
1741699800000|2025-03-11 13:30:00|384.31|384.11|384.61|384.31|384.96|384.66|384.31|384.06|173
1741700100000|2025-03-11 13:35:00|384.56|384.11|385.76|385.46|385.76|385.56|384.36|384.11|139
1741700400000|2025-03-11 13:40:00|385.71|385.41|385.46|385.21|385.76|385.51|385.01|384.71|107
1741700700000|2025-03-11 13:45:00|385.51|385.16|385.81|385.61|386.06|385.81|385.21|385.01|113
1741701000000|2025-03-11 13:50:00|385.86|385.56|385.36|385.11|386.06|385.86|385.06|384.86|116
1741701300000|2025-03-11 13:55:00|385.31|385.16|384.56|384.31|385.41|385.16|384.46|384.11|141
1741701600000|2025-03-11 14:00:00|384.51|384.26|382.91|382.66|385.71|385.21|382.81|382.56|261
1741701900000|2025-03-11 14:05:00|382.96|382.71|384.41|384.11|384.41|384.16|382.96|382.71|71
1741702200000|2025-03-11 14:10:00|384.46|384.16|383.16|382.86|384.46|384.16|383.01|382.81|52
1741702500000|2025-03-11 14:15:00|383.11|382.91|383.06|382.81|383.41|383.21|382.51|382.21|50
1741702800000|2025-03-11 14:20:00|383.01|382.76|382.61|382.36|383.16|382.91|382.16|381.96|55
1741703100000|2025-03-11 14:25:00|382.56|382.31|381.66|381.41|382.56|382.46|381.66|381.41|111
1741703400000|2025-03-11 14:30:00|381.71|381.46|381.31|381.11|382.01|381.81|381.21|381.01|264
1741703700000|2025-03-11 14:35:00|381.36|381.06|380.21|380.01|381.41|381.16|380.06|379.91|128
1741704000000|2025-03-11 14:40:00|380.26|380.06|380.66|380.46|380.81|380.56|379.86|379.66|69
1741704300000|2025-03-11 14:45:00|380.61|380.36|380.51|380.31|381.06|380.86|380.51|380.26|103
1741704600000|2025-03-11 14:50:00|380.56|380.36|381.76|381.51|381.76|381.51|380.56|380.36|18
1741704900000|2025-03-11 14:55:00|381.71|381.46|381.16|380.96|381.71|381.56|381.16|380.91|58
1741705200000|2025-03-11 15:00:00|381.11|380.91|381.76|381.51|381.96|381.71|381.01|380.76|36
1741705500000|2025-03-11 15:05:00|381.71|381.56|383.86|383.66|383.91|383.66|381.71|381.56|141
1741705800000|2025-03-11 15:10:00|383.91|383.71|384.16|383.86|384.36|384.06|383.56|383.31|45
1741706100000|2025-03-11 15:15:00|384.21|383.91|384.21|384.01|384.51|384.26|384.01|383.76|108
1741706400000|2025-03-11 15:20:00|384.26|383.96|384.01|383.76|384.46|384.21|383.76|383.56|195
1741706700000|2025-03-11 15:25:00|383.96|383.81|383.86|383.66|384.41|384.21|383.76|383.56|136
1741707000000|2025-03-11 15:30:00|383.91|383.71|384.51|384.31|384.66|384.46|383.76|383.56|89
1741707300000|2025-03-11 15:35:00|384.46|384.26|384.36|384.11|384.56|384.31|383.91|383.66|14
1741707600000|2025-03-11 15:40:00|384.31|384.06|384.71|384.51|384.91|384.76|384.31|384.06|24
1741707900000|2025-03-11 15:45:00|384.81|384.56|384.56|384.31|384.81|384.61|384.36|384.11|22
1741708200000|2025-03-11 15:50:00|384.61|384.36|384.61|384.36|384.76|384.51|384.41|384.21|11
1741708500000|2025-03-11 15:55:00|384.66|384.41|383.61|383.36|384.71|384.46|383.61|383.36|5
1741708800000|2025-03-11 16:00:00|383.56|383.31|383.81|383.56|384.01|383.81|383.41|383.21|35
1741709100000|2025-03-11 16:05:00|383.76|383.51|383.41|383.11|383.81|383.61|383.31|383.01|20
1741709400000|2025-03-11 16:10:00|383.36|383.16|382.96|382.71|383.36|383.16|382.91|382.66|18
1741709700000|2025-03-11 16:15:00|383.01|382.76|383.11|382.86|383.21|383.01|382.91|382.66|16
1741710000000|2025-03-11 16:20:00|383.06|382.91|383.21|383.01|383.31|383.11|382.96|382.76|19
1741710300000|2025-03-11 16:25:00|383.26|383.06|383.41|383.16|383.51|383.26|383.16|382.96|30
1741710600000|2025-03-11 16:30:00|383.46|383.21|383.71|383.51|383.76|383.51|383.36|383.16|8
1741710900000|2025-03-11 16:35:00|383.76|383.46|382.96|382.71|383.81|383.61|382.86|382.71|84
1741711200000|2025-03-11 16:40:00|383.01|382.76|382.81|382.56|383.31|383.06|382.61|382.36|34
1741711500000|2025-03-11 16:45:00|382.76|382.61|382.91|382.66|382.96|382.76|382.71|382.51|17
1741711800000|2025-03-11 16:50:00|382.86|382.71|382.46|382.26|382.96|382.76|382.41|382.16|25
1741712100000|2025-03-11 16:55:00|382.51|382.31|382.31|382.06|382.71|382.51|382.11|381.86|73
1741712400000|2025-03-11 17:00:00|382.26|382.11|382.11|381.81|382.36|382.11|382.01|381.76|8
1741712700000|2025-03-11 17:05:00|382.06|381.86|382.06|381.86|382.16|381.96|381.81|381.61|19
1741713000000|2025-03-11 17:10:00|382.11|381.91|381.86|381.71|382.16|381.91|381.86|381.66|23
1741713300000|2025-03-11 17:15:00|381.91|381.66|382.06|381.86|382.31|382.06|381.76|381.56|21
1741713600000|2025-03-11 17:20:00|382.01|381.81|381.86|381.66|382.11|381.86|381.56|381.31|33
1741713900000|2025-03-11 17:25:00|381.91|381.61|381.86|381.66|381.96|381.66|381.66|381.46|6
1741714200000|2025-03-11 17:30:00|381.81|381.61|381.81|381.61|382.26|382.01|381.81|381.56|25
1741714500000|2025-03-11 17:35:00|381.91|381.66|382.01|381.81|382.01|381.81|381.71|381.51|8
1741714800000|2025-03-11 17:40:00|382.06|381.86|382.66|382.46|382.66|382.46|381.96|381.81|19
1741715100000|2025-03-11 17:45:00|382.61|382.41|383.06|382.81|383.31|383.06|382.61|382.41|22
1741715400000|2025-03-11 17:50:00|383.01|382.76|382.96|382.71|383.16|382.96|382.81|382.56|10
1741715700000|2025-03-11 17:55:00|382.91|382.76|382.86|382.66|382.96|382.76|382.46|382.26|24
1741716000000|2025-03-11 18:00:00|382.91|382.61|383.31|383.11|383.56|383.31|382.81|382.56|13
1741716300000|2025-03-11 18:05:00|383.36|383.06|383.46|383.26|383.66|383.46|383.16|382.96|20
1741716600000|2025-03-11 18:10:00|383.41|383.21|383.96|383.71|383.96|383.71|383.41|383.21|10
1741716900000|2025-03-11 18:15:00|383.91|383.66|383.96|383.76|384.01|383.86|383.71|383.46|27
1741717200000|2025-03-11 18:20:00|383.91|383.71|384.41|384.21|384.76|384.51|383.86|383.66|22
1741717500000|2025-03-11 18:25:00|384.36|384.16|384.56|384.36|384.66|384.46|384.36|384.11|12
1741717800000|2025-03-11 18:30:00|384.51|384.31|384.36|384.21|384.76|384.51|384.31|384.11|27
1741718100000|2025-03-11 18:35:00|384.41|384.16|384.71|384.46|384.76|384.51|384.26|384.06|19
1741718400000|2025-03-11 18:40:00|384.66|384.51|385.56|385.31|385.61|385.36|384.66|384.46|101
1741718700000|2025-03-11 18:45:00|385.61|385.36|385.71|385.51|385.81|385.56|385.36|385.16|36
1741719000000|2025-03-11 18:50:00|385.66|385.56|385.96|385.76|386.16|385.96|385.66|385.56|17
1741719300000|2025-03-11 18:55:00|385.91|385.71|385.61|385.41|386.01|385.76|385.56|385.36|28
1741719600000|2025-03-11 19:00:00|385.56|385.36|385.11|384.86|385.76|385.51|384.86|384.61|44
1741719900000|2025-03-11 19:05:00|385.16|384.91|385.51|385.26|385.76|385.51|385.06|384.81|47
1741720200000|2025-03-11 19:10:00|385.46|385.21|385.01|384.86|385.56|385.31|385.01|384.86|33
1741720500000|2025-03-11 19:15:00|385.06|384.81|384.76|384.56|385.06|384.81|384.66|384.41|34
1741720800000|2025-03-11 19:20:00|384.81|384.61|384.31|384.06|385.06|384.81|384.31|384.06|37
1741721100000|2025-03-11 19:25:00|384.26|384.11|384.51|384.31|384.71|384.51|384.26|384.06|13
1741721400000|2025-03-11 19:30:00|384.56|384.26|384.46|384.26|384.81|384.56|384.41|384.16|33
1741721700000|2025-03-11 19:35:00|384.51|384.31|384.56|384.31|384.81|384.56|384.41|384.26|11
1741722000000|2025-03-11 19:40:00|384.51|384.36|384.61|384.41|384.76|384.51|384.41|384.21|8
1741722300000|2025-03-11 19:45:00|384.66|384.36|384.91|384.71|384.91|384.71|384.46|384.21|7
1741722600000|2025-03-11 19:50:00|384.86|384.46|384.36|384.16|384.86|384.51|384.06|383.91|91
1741722900000|2025-03-11 19:55:00|384.31|384.21|384.06|383.86|384.41|384.21|384.06|383.86|28
1741723200000|2025-03-11 20:00:00|384.01|383.81|384.26|384.06|384.31|384.11|383.96|383.76|6
1741723500000|2025-03-11 20:05:00|384.21|384.01|384.26|384.06|384.31|384.11|384.16|383.91|1
1741723800000|2025-03-11 20:10:00|384.31|384.11|384.31|384.11|384.36|384.16|384.21|383.96|0
1741724100000|2025-03-11 20:15:00|384.26|384.06|384.21|384.01|384.26|384.11|384.21|383.96|0
1741724400000|2025-03-11 20:20:00|384.16|383.96|384.11|383.91|384.26|384.01|384.11|383.91|0
1741724700000|2025-03-11 20:25:00|384.06|383.86|384.11|383.86|384.11|383.91|384.01|383.81|0
1741725000000|2025-03-11 20:30:00|384.06|383.81|384.11|383.91|384.11|383.91|384.01|383.81|0
1741725300000|2025-03-11 20:35:00|384.06|383.86|383.96|383.76|384.11|383.91|383.96|383.76|1
1741725600000|2025-03-11 20:40:00|384.01|383.81|384.11|383.76|384.36|383.96|384.01|383.76|8
1741725900000|2025-03-11 20:45:00|384.16|383.66|384.16|383.81|384.16|383.81|384.06|383.56|18
1741726200000|2025-03-11 20:50:00|384.11|383.76|383.81|383.56|384.11|383.76|383.81|383.41|4
1741726500000|2025-03-11 20:55:00|383.86|383.61|384.26|383.31|384.26|383.71|383.81|383.31|9
1741726800000|2025-03-11 21:00:00|384.31|383.26|384.61|382.06|384.66|383.26|384.31|382.06|0
1741727100000|2025-03-11 21:05:00|385.46||385.41||385.46||385.41||0
1741727400000|2025-03-11 21:10:00|385.36|383.41|384.01|383.41|385.41|383.41|384.01|383.41|0
1741728600000|2025-03-11 21:30:00|384.11|383.51|384.11|383.51|384.11|383.51|384.11|383.51|0
1741729800000|2025-03-11 21:50:00|384.01|383.41|384.11|383.51|384.11|383.51|384.01|383.41|0
1741730100000|2025-03-11 21:55:00|384.01|383.41|384.11|383.51|384.11|383.51|384.01|383.41|0
1741730400000|2025-03-11 22:00:00|384.21|383.61|384.01|383.41|384.41|383.81|384.01|383.41|0
1741730700000|2025-03-11 22:05:00|384.11|383.51|384.31|383.71|384.31|383.71|384.11|383.51|0
1741731000000|2025-03-11 22:10:00|384.41|383.81|384.51|383.91|384.51|383.91|384.41|383.81|0
1741731300000|2025-03-11 22:15:00|384.41|383.81|384.31|383.71|384.51|383.91|384.31|383.71|0
1741731600000|2025-03-11 22:20:00|384.41|383.81|384.31|383.71|384.41|383.81|384.31|383.71|0
1741731900000|2025-03-11 22:25:00|384.21|383.61|384.41|383.81|384.41|383.81|384.21|383.61|0
1741732200000|2025-03-11 22:30:00|384.31|383.71|384.31|383.71|384.41|383.81|384.31|383.71|0
1741732500000|2025-03-11 22:35:00|384.41|383.81|384.61|384.01|384.61|384.01|384.41|383.81|0
1741732800000|2025-03-11 22:40:00|384.71|384.11|384.71|384.11|384.81|384.21|384.61|384.01|0
1741733100000|2025-03-11 22:45:00|384.81|384.21|384.71|384.11|384.81|384.21|384.71|384.11|0
1741733400000|2025-03-11 22:50:00|384.81|384.21|384.81|384.21|384.81|384.21|384.71|384.11|0
1741733700000|2025-03-11 22:55:00|384.71|384.11|384.71|384.11|384.91|384.31|384.71|384.11|0
1741734000000|2025-03-11 23:00:00|384.81|384.21|384.71|384.11|384.81|384.21|384.61|384.01|0
1741734300000|2025-03-11 23:05:00|384.81|384.21|384.71|384.11|384.81|384.21|384.71|384.11|0
1741734600000|2025-03-11 23:10:00|384.81|384.21|384.71|384.11|384.81|384.21|384.61|384.01|0
1741734900000|2025-03-11 23:15:00|384.61|384.01|384.61|384.01|384.71|384.11|384.51|383.91|0
1741735200000|2025-03-11 23:20:00|384.51|383.91|384.51|383.91|384.71|384.11|384.51|383.91|0
1741735500000|2025-03-11 23:25:00|384.41|383.81|384.61|384.01|384.61|384.01|384.41|383.81|0
1741735800000|2025-03-11 23:30:00|384.51|383.91|384.41|383.81|384.51|383.91|384.31|383.71|0
1741736100000|2025-03-11 23:35:00|384.51|383.91|384.41|383.81|384.51|383.91|384.41|383.81|0
1741736400000|2025-03-11 23:40:00|384.51|383.91|384.51|383.91|384.61|384.01|384.41|383.81|0
1741736700000|2025-03-11 23:45:00|384.61|384.01|384.51|383.91|384.61|384.01|384.51|383.91|0
1741737000000|2025-03-11 23:50:00|384.61|384.01|384.71|384.11|384.81|384.21|384.51|383.91|0
1741737300000|2025-03-11 23:55:00|384.81|384.21|384.81|384.21|384.81|384.21|384.71|384.11|0
1741737600000|2025-03-12 00:00:00|384.91|384.31|384.81|384.21|384.91|384.31|384.71|384.11|0
1741737900000|2025-03-12 00:05:00|384.71|384.11|384.81|384.21|384.91|384.31|384.71|384.11|0
1741738200000|2025-03-12 00:10:00|384.71|384.11|384.91|384.31|385.01|384.41|384.71|384.11|0
1741738500000|2025-03-12 00:15:00|384.81|384.21|384.81|384.21|384.91|384.31|384.81|384.21|0
1741738800000|2025-03-12 00:20:00|384.91|384.31|385.11|384.51|385.11|384.51|384.81|384.21|0
1741739100000|2025-03-12 00:25:00|385.01|384.41|385.01|384.41|385.11|384.51|385.01|384.41|0
1741739400000|2025-03-12 00:30:00|384.86|384.51|383.76|383.61|385.01|384.76|383.46|383.31|897
1741739700000|2025-03-12 00:35:00|383.71|383.56|383.61|383.46|383.86|383.71|383.51|383.36|268
1741740000000|2025-03-12 00:40:00|383.76|383.56|383.71|383.56|383.76|383.61|383.61|383.46|135
1741740300000|2025-03-12 00:45:00|383.66|383.51|384.06|383.91|384.06|383.91|383.66|383.51|293
1741740600000|2025-03-12 00:50:00|384.01|383.86|384.31|384.16|384.31|384.16|384.01|383.81|124
1741740900000|2025-03-12 00:55:00|384.36|384.21|384.16|384.01|384.46|384.31|384.16|384.01|205
1741741200000|2025-03-12 01:00:00|384.01|383.86|383.81|383.66|384.36|384.21|383.81|383.66|1269
1741741500000|2025-03-12 01:05:00|383.86|383.71|383.56|383.36|384.11|383.96|383.41|383.26|593
1741741800000|2025-03-12 01:10:00|383.61|383.41|383.36|383.16|383.61|383.46|383.16|383.01|372
1741742100000|2025-03-12 01:15:00|383.31|383.26|384.41|384.21|384.56|384.41|383.31|383.26|411
1741742400000|2025-03-12 01:20:00|384.46|384.26|384.51|384.36|385.01|384.86|384.41|384.21|250
1741742700000|2025-03-12 01:25:00|384.41|384.31|384.76|384.61|384.86|384.66|384.16|384.01|196
1741743000000|2025-03-12 01:30:00|384.66|384.51|384.76|384.56|384.76|384.61|384.36|384.16|393
1741743300000|2025-03-12 01:35:00|384.71|384.51|385.11|384.96|385.11|384.96|384.61|384.46|239
1741743600000|2025-03-12 01:40:00|385.06|384.91|384.81|384.66|385.06|384.91|384.71|384.56|188
1741743900000|2025-03-12 01:45:00|384.86|384.71|385.16|385.01|385.16|385.01|384.86|384.71|207
1741744200000|2025-03-12 01:50:00|385.11|384.96|385.41|385.21|385.41|385.21|384.96|384.81|216
1741744500000|2025-03-12 01:55:00|385.36|385.26|385.16|385.01|385.46|385.31|385.11|384.96|208
1741744800000|2025-03-12 02:00:00|385.21|385.06|385.01|384.86|385.36|385.21|385.01|384.86|240
1741745100000|2025-03-12 02:05:00|384.96|384.81|384.81|384.66|385.06|384.91|384.81|384.66|179
1741745400000|2025-03-12 02:10:00|384.76|384.61|385.46|385.31|385.51|385.31|384.76|384.56|193
1741745700000|2025-03-12 02:15:00|385.36|385.21|385.11|384.96|385.36|385.21|384.96|384.76|183
1741746000000|2025-03-12 02:20:00|385.16|385.01|384.86|384.71|385.31|385.16|384.86|384.71|130
1741746300000|2025-03-12 02:25:00|384.81|384.61|384.96|384.76|384.96|384.81|384.61|384.46|179
1741746600000|2025-03-12 02:30:00|384.91|384.81|385.16|385.01|385.36|385.16|384.86|384.66|187
1741746900000|2025-03-12 02:35:00|385.21|385.06|385.56|385.41|385.66|385.51|385.21|385.06|150
1741747200000|2025-03-12 02:40:00|385.61|385.46|385.86|385.66|386.01|385.86|385.56|385.46|186
1741747500000|2025-03-12 02:45:00|385.81|385.71|385.71|385.56|386.06|385.86|385.71|385.51|128
1741747800000|2025-03-12 02:50:00|385.76|385.61|385.91|385.76|385.91|385.76|385.61|385.46|89
1741748100000|2025-03-12 02:55:00|385.86|385.71|386.01|385.86|386.11|385.96|385.86|385.66|136
1741748400000|2025-03-12 03:00:00|386.06|385.91|385.66|385.51|386.06|385.91|385.61|385.46|104
1741748700000|2025-03-12 03:05:00|385.61|385.46|385.61|385.46|385.81|385.66|385.61|385.46|119
1741749000000|2025-03-12 03:10:00|385.56|385.41|385.56|385.41|385.66|385.51|385.51|385.36|84
1741749300000|2025-03-12 03:15:00|385.51|385.36|385.41|385.26|385.61|385.46|385.31|385.16|129
1741749600000|2025-03-12 03:20:00|385.46|385.31|385.21|385.06|385.51|385.36|385.06|384.86|198
1741749900000|2025-03-12 03:25:00|385.16|385.01|385.11|384.96|385.26|385.11|385.11|384.96|103
1741750200000|2025-03-12 03:30:00|385.16|384.91|385.01|384.86|385.16|384.91|384.96|384.76|154
1741750500000|2025-03-12 03:35:00|385.06|384.91|385.46|385.31|385.46|385.31|385.06|384.91|110
1741750800000|2025-03-12 03:40:00|385.51|385.36|385.31|385.16|385.51|385.36|385.31|385.11|46
1741751100000|2025-03-12 03:45:00|385.26|385.11|385.26|385.11|385.41|385.26|385.21|385.01|94
1741751400000|2025-03-12 03:50:00|385.16|385.01|385.26|385.11|385.31|385.11|385.16|385.01|105
1741751700000|2025-03-12 03:55:00|385.21|385.06|385.16|385.01|385.26|385.11|385.11|384.96|102
1741752000000|2025-03-12 04:00:00|385.11|384.96|384.61|384.46|385.11|384.96|384.61|384.46|110
1741752300000|2025-03-12 04:05:00|384.56|384.41|384.56|384.36|384.56|384.41|384.41|384.26|86
1741752600000|2025-03-12 04:10:00|384.66|384.41|384.66|384.51|384.66|384.51|384.56|384.41|78
1741752900000|2025-03-12 04:15:00|384.71|384.56|384.96|384.81|385.01|384.81|384.66|384.51|114
1741753200000|2025-03-12 04:20:00|385.01|384.86|385.11|384.91|385.11|384.91|384.91|384.76|71
1741753500000|2025-03-12 04:25:00|385.06|384.96|385.16|384.96|385.16|385.01|385.06|384.96|38
1741753800000|2025-03-12 04:30:00|385.11|384.91|384.96|384.81|385.11|384.91|384.96|384.76|57
1741754100000|2025-03-12 04:35:00|384.91|384.76|385.01|384.86|385.01|384.86|384.91|384.76|38
1741754400000|2025-03-12 04:40:00|385.06|384.91|385.06|384.91|385.11|384.96|385.01|384.86|74
1741754700000|2025-03-12 04:45:00|385.01|384.86|385.11|384.96|385.16|385.01|385.01|384.86|63
1741755000000|2025-03-12 04:50:00|385.16|385.01|385.11|384.96|385.26|385.11|385.11|384.96|56
1741755300000|2025-03-12 04:55:00|385.16|385.01|385.11|384.96|385.16|385.01|385.11|384.96|55
1741755600000|2025-03-12 05:00:00|385.01|384.86|385.41|385.26|385.61|385.46|384.86|384.71|313
1741755900000|2025-03-12 05:05:00|385.46|385.21|385.76|385.56|385.76|385.56|385.26|385.11|113
1741756200000|2025-03-12 05:10:00|385.71|385.61|386.11|385.96|386.41|386.21|385.71|385.61|205
1741756500000|2025-03-12 05:15:00|386.06|385.91|386.06|385.86|386.11|385.96|385.81|385.61|169
1741756800000|2025-03-12 05:20:00|386.01|385.81|386.01|385.81|386.21|386.06|385.96|385.76|161
1741757100000|2025-03-12 05:25:00|385.96|385.76|385.91|385.76|386.26|386.06|385.91|385.71|154
1741757400000|2025-03-12 05:30:00|386.16|385.96|386.26|386.06|386.26|386.11|386.11|385.96|183
1741757700000|2025-03-12 05:35:00|386.21|386.11|386.31|386.11|386.41|386.26|386.21|386.06|112
1741758000000|2025-03-12 05:40:00|386.36|386.16|386.16|386.01|386.41|386.26|386.11|385.96|98
1741758300000|2025-03-12 05:45:00|386.21|386.06|386.26|386.11|386.31|386.16|386.16|386.01|157
1741758600000|2025-03-12 05:50:00|386.31|386.16|386.46|386.31|386.66|386.51|386.31|386.16|161
1741758900000|2025-03-12 05:55:00|386.41|386.26|386.51|386.36|386.56|386.41|386.41|386.26|75
1741759200000|2025-03-12 06:00:00|386.46|386.31|386.21|386.06|386.86|386.71|386.21|386.01|198
1741759500000|2025-03-12 06:05:00|386.16|386.01|386.31|386.16|386.31|386.16|386.11|385.96|68
1741759800000|2025-03-12 06:10:00|386.26|386.11|385.91|385.71|386.26|386.11|385.76|385.61|86
1741760100000|2025-03-12 06:15:00|385.96|385.76|386.01|385.86|386.01|385.86|385.76|385.56|86
1741760400000|2025-03-12 06:20:00|386.06|385.91|385.86|385.66|386.11|385.91|385.71|385.56|131
1741760700000|2025-03-12 06:25:00|385.76|385.61|385.91|385.76|386.01|385.86|385.76|385.61|107
1741761000000|2025-03-12 06:30:00|385.96|385.81|386.01|385.86|386.11|385.96|385.81|385.61|134
1741761300000|2025-03-12 06:35:00|385.96|385.81|386.16|386.01|386.21|386.01|385.91|385.76|146
1741761600000|2025-03-12 06:40:00|386.21|385.96|385.96|385.81|386.21|386.01|385.86|385.71|158
1741761900000|2025-03-12 06:45:00|385.91|385.76|385.56|385.41|385.91|385.76|385.56|385.36|90
1741762200000|2025-03-12 06:50:00|385.51|385.36|385.16|385.01|385.56|385.36|385.16|384.96|128
1741762500000|2025-03-12 06:55:00|385.21|385.06|385.41|385.21|385.51|385.31|385.11|384.91|262
1741762800000|2025-03-12 07:00:00|385.36|385.11|385.36|385.21|385.46|385.31|385.21|385.01|145
1741763100000|2025-03-12 07:05:00|385.31|385.16|385.31|385.16|385.71|385.56|385.31|385.16|254
1741763400000|2025-03-12 07:10:00|385.36|385.21|385.11|384.96|385.51|385.36|385.11|384.96|196
1741763700000|2025-03-12 07:15:00|385.16|385.01|385.06|384.91|385.21|385.06|385.01|384.86|149
1741764000000|2025-03-12 07:20:00|385.01|384.86|385.11|384.96|385.16|385.01|384.96|384.76|137
1741764300000|2025-03-12 07:25:00|385.16|385.01|385.26|385.11|385.31|385.16|385.16|385.01|86
1741764600000|2025-03-12 07:30:00|385.16|385.06|385.46|385.31|385.46|385.31|385.16|385.01|95
1741764900000|2025-03-12 07:35:00|385.41|385.26|385.36|385.21|385.41|385.26|385.31|385.16|159
1741765200000|2025-03-12 07:40:00|385.41|385.26|385.21|385.06|385.41|385.26|385.21|385.06|173
1741765500000|2025-03-12 07:45:00|385.26|385.01|385.31|385.16|385.36|385.21|385.21|385.01|234
1741765800000|2025-03-12 07:50:00|385.36|385.21|385.26|385.11|385.36|385.21|385.21|385.06|226
1741766100000|2025-03-12 07:55:00|385.21|385.06|385.21|385.06|385.21|385.06|385.06|384.91|210
1741766400000|2025-03-12 08:00:00|385.16|385.01|384.96|384.81|385.21|385.06|384.96|384.81|286
1741766700000|2025-03-12 08:05:00|384.91|384.76|385.26|385.11|385.26|385.11|384.91|384.76|367
1741767000000|2025-03-12 08:10:00|385.21|385.01|385.06|384.91|385.21|385.06|384.96|384.81|178
1741767300000|2025-03-12 08:15:00|385.11|384.96|385.11|384.96|385.21|385.06|385.01|384.86|158
1741767600000|2025-03-12 08:20:00|385.06|384.91|384.91|384.76|385.11|384.96|384.91|384.76|132
1741767900000|2025-03-12 08:25:00|384.96|384.81|385.21|385.06|385.21|385.06|384.96|384.81|104
1741768200000|2025-03-12 08:30:00|385.26|385.11|385.31|385.16|385.46|385.31|385.21|385.06|210
1741768500000|2025-03-12 08:35:00|385.36|385.21|385.41|385.26|385.46|385.31|385.31|385.16|156
1741768800000|2025-03-12 08:40:00|385.46|385.31|385.61|385.46|385.66|385.51|385.41|385.26|221
1741769100000|2025-03-12 08:45:00|385.56|385.41|385.81|385.66|385.86|385.71|385.56|385.41|208
1741769400000|2025-03-12 08:50:00|385.76|385.61|385.66|385.51|385.86|385.71|385.66|385.51|179
1741769700000|2025-03-12 08:55:00|385.71|385.56|385.96|385.76|386.06|385.91|385.66|385.51|420
1741770000000|2025-03-12 09:00:00|385.91|385.81|385.91|385.76|385.96|385.81|385.56|385.36|609
1741770300000|2025-03-12 09:05:00|386.01|385.81|385.56|385.36|386.11|385.91|385.56|385.36|273
1741770600000|2025-03-12 09:10:00|385.51|385.41|385.11|384.91|385.51|385.41|385.06|384.91|183
1741770900000|2025-03-12 09:15:00|385.16|384.96|385.51|385.31|385.56|385.41|385.11|384.91|133
1741771200000|2025-03-12 09:20:00|385.61|385.01|385.71|385.11|385.81|385.21|385.61|385.01|0
1741771500000|2025-03-12 09:25:00|385.61|385.01|385.71|385.11|385.71|385.11|385.51|384.91|11
1741771800000|2025-03-12 09:30:00|385.81|385.21|385.81|385.21|385.91|385.31|385.71|385.11|0
1741772100000|2025-03-12 09:35:00|385.91|385.31|385.81|385.21|385.91|385.31|385.71|385.11|0
1741772400000|2025-03-12 09:40:00|385.91|385.31|385.51|384.91|385.91|385.31|385.51|384.91|0
1741772700000|2025-03-12 09:45:00|385.61|385.01|385.61|385.01|385.71|385.11|385.51|384.91|0
1741773000000|2025-03-12 09:50:00|386.06|385.41|386.21|385.96|386.26|385.96|385.56|385.16|180
1741773300000|2025-03-12 09:55:00|386.16|386.06|386.36|386.16|386.46|386.21|386.16|385.91|148
1741773600000|2025-03-12 10:00:00|386.41|386.21|386.11|385.91|386.51|386.31|386.11|385.91|86
1741773900000|2025-03-12 10:05:00|386.06|385.86|385.81|385.61|386.21|385.96|385.66|385.41|47
1741774200000|2025-03-12 10:10:00|385.86|385.66|385.86|385.61|386.01|385.76|385.76|385.56|10
1741774500000|2025-03-12 10:15:00|385.91||385.81||385.91||385.81||1
1741774800000|2025-03-12 10:20:00|385.86|385.66|385.96|385.76|386.01|385.86|385.86|385.66|19
1741775100000|2025-03-12 10:25:00|386.01|385.71|385.91|385.71|386.01|385.76|385.86|385.66|13
1741775400000|2025-03-12 10:30:00|386.01|385.76|385.71|385.51|386.01|385.76|385.61|385.46|28
1741775700000|2025-03-12 10:35:00|385.66|385.46|385.71|385.46|385.76|385.51|385.56|385.36|20
1741776000000|2025-03-12 10:40:00|385.76|385.51|385.71|385.51|385.76|385.56|385.66|385.46|9
1741776300000|2025-03-12 10:45:00|385.66|385.56|385.66|385.46|385.66|385.56|385.61|385.41|38
1741776600000|2025-03-12 10:50:00|385.61|385.51|385.76|385.56|385.81|385.61|385.61|385.46|28
1741776900000|2025-03-12 10:55:00|385.71|385.61|385.76|385.56|385.81|385.66|385.71|385.51|10
1741777200000|2025-03-12 11:00:00|385.81|385.61|385.91|385.76|385.96|385.76|385.76|385.61|9
1741777500000|2025-03-12 11:05:00|385.96|385.81|385.96|385.76|386.11|385.91|385.96|385.76|11
1741777800000|2025-03-12 11:10:00|385.91|385.71|385.91|385.76|386.06|385.86|385.91|385.71|26
1741778100000|2025-03-12 11:15:00|385.86|385.71|385.91|385.76|385.96|385.81|385.81|385.66|25
1741778400000|2025-03-12 11:20:00|385.96|385.71|386.11|385.91|386.11|385.96|385.86|385.66|23
1741778700000|2025-03-12 11:25:00|386.06|385.96|385.91|385.76|386.06|385.96|385.91|385.71|10
1741779000000|2025-03-12 11:30:00|385.96|385.81|386.11|385.96|386.16|385.96|385.96|385.81|11
1741779300000|2025-03-12 11:35:00|386.16|385.91|386.21|386.01|386.31|386.11|386.11|385.91|27
1741779600000|2025-03-12 11:40:00|386.16|386.06|386.06|385.86|386.21|386.06|386.01|385.86|37
1741779900000|2025-03-12 11:45:00|386.01|385.81|385.91|385.71|386.06|385.81|385.91|385.71|3
1741780200000|2025-03-12 11:50:00|385.86|385.66|386.01|385.81|386.11|385.91|385.86|385.66|27
1741780500000|2025-03-12 11:55:00|385.96|385.86|385.91|385.71|386.01|385.86|385.86|385.66|26
1741780800000|2025-03-12 12:00:00|385.86|385.66|386.01|385.86|386.06|385.91|385.81|385.61|61
1741781100000|2025-03-12 12:05:00|385.96|385.81|385.91|385.76|386.01|385.86|385.91|385.76|25
1741781400000|2025-03-12 12:10:00|385.96|385.71|386.06|385.86|386.06|385.86|385.91|385.71|15
1741781700000|2025-03-12 12:15:00|386.11|385.91|386.26|386.06|386.26|386.11|386.11|385.91|19
1741782000000|2025-03-12 12:20:00|386.21|386.01|386.21|386.01|386.21|386.06|386.06|385.86|23
1741782300000|2025-03-12 12:25:00|386.26|386.06|386.96|386.51|386.96|386.66|386.11|385.96|123
1741782600000|2025-03-12 12:30:00|386.91|386.56|387.11|386.96|387.86|387.66|386.86|386.21|193
1741782900000|2025-03-12 12:35:00|387.21|386.91|386.61|386.31|387.31|387.11|386.61|386.31|112
1741783200000|2025-03-12 12:40:00|386.56|386.36|386.41|386.16|386.66|386.46|386.36|386.06|32
1741783500000|2025-03-12 12:45:00|386.46|386.21|386.81|386.61|386.91|386.71|386.36|386.16|30
1741783800000|2025-03-12 12:50:00|386.86|386.66|387.21|386.96|387.31|387.11|386.86|386.61|66
1741784100000|2025-03-12 12:55:00|387.26|387.01|387.21|387.06|387.31|387.11|387.06|386.91|55
1741784400000|2025-03-12 13:00:00|387.26|387.01|387.36|387.16|387.36|387.16|387.06|386.86|21
1741784700000|2025-03-12 13:05:00|387.41|387.21|387.21|387.01|387.46|387.26|387.11|386.96|54
1741785000000|2025-03-12 13:10:00|387.16|387.06|387.16|386.96|387.21|387.06|386.96|386.76|87
1741785300000|2025-03-12 13:15:00|387.11|386.91|387.11|386.91|387.16|386.91|386.81|386.66|101
1741785600000|2025-03-12 13:20:00|387.16|386.96|387.56|387.36|387.56|387.36|387.11|386.96|159
1741785900000|2025-03-12 13:25:00|387.51|387.31|388.41|388.16|388.41|388.16|387.31|387.11|132
1741786200000|2025-03-12 13:30:00|388.36|388.21|388.21|387.96|388.66|388.41|387.81|387.61|342
1741786500000|2025-03-12 13:35:00|388.16|388.01|387.81|387.56|388.26|388.11|387.61|387.31|100
1741786800000|2025-03-12 13:40:00|387.76|387.51|386.56|386.31|387.76|387.51|386.56|386.31|66
1741787100000|2025-03-12 13:45:00|386.61|386.36|386.56|386.31|387.11|386.81|386.41|386.21|92
1741787400000|2025-03-12 13:50:00|386.61|386.36|386.36|386.06|386.91|386.66|386.26|385.96|57
1741787700000|2025-03-12 13:55:00|386.31|386.01|386.16|385.91|386.31|386.11|385.81|385.61|56
1741788000000|2025-03-12 14:00:00|386.11|385.86|386.11|385.91|386.46|386.16|385.86|385.66|74
1741788300000|2025-03-12 14:05:00|386.16|385.96|386.56|386.36|386.76|386.56|386.16|385.96|56
1741788600000|2025-03-12 14:10:00|386.61|386.41|386.41|386.21|386.76|386.51|386.41|386.16|48
1741788900000|2025-03-12 14:15:00|386.36|386.16|386.11|385.91|386.46|386.21|385.91|385.71|43
1741789200000|2025-03-12 14:20:00|386.16|385.96|385.81|385.61|386.31|386.11|385.61|385.36|62
1741789500000|2025-03-12 14:25:00|385.86|385.66|386.01|385.81|386.26|386.06|385.86|385.61|41
1741789800000|2025-03-12 14:30:00|385.96|385.76|385.56|385.36|386.11|385.86|385.56|385.36|42
1741790100000|2025-03-12 14:35:00|385.51|385.31|385.36|385.21|385.66|385.46|385.26|385.11|95
1741790400000|2025-03-12 14:40:00|385.31|385.16|385.16|384.96|385.56|385.36|385.11|384.96|74
1741790700000|2025-03-12 14:45:00|385.11|384.91|385.06|384.86|385.66|385.46|384.96|384.76|93
1741791000000|2025-03-12 14:50:00|385.11|384.91|385.66|385.46|385.66|385.46|385.06|384.86|43
1741791300000|2025-03-12 14:55:00|385.61|385.41|384.91|384.76|385.61|385.41|384.71|384.56|76
1741791600000|2025-03-12 15:00:00|384.96|384.81|384.76|384.56|385.16|384.91|384.66|384.46|72
1741791900000|2025-03-12 15:05:00|384.81|384.61|384.76|384.56|384.91|384.66|384.36|384.16|56
1741792200000|2025-03-12 15:10:00|384.81|384.61|384.86|384.71|385.01|384.81|384.61|384.41|54
1741792500000|2025-03-12 15:15:00|384.91|384.76|385.26|385.01|385.41|385.21|384.76|384.51|32
1741792800000|2025-03-12 15:20:00|385.21|384.96|385.51|385.26|385.71|385.51|384.96|384.71|38
1741793100000|2025-03-12 15:25:00|385.46|385.21|385.66|385.41|385.81|385.56|385.46|385.21|20
1741793400000|2025-03-12 15:30:00|385.71|385.46|385.81|385.61|385.91|385.71|385.51|385.31|29
1741793700000|2025-03-12 15:35:00|385.86|385.66|386.06|385.81|386.16|385.96|385.86|385.61|22
1741794000000|2025-03-12 15:40:00|386.01|385.86|386.11|385.91|386.16|385.96|385.91|385.66|18
1741794300000|2025-03-12 15:45:00|386.06|385.96|386.36|386.11|386.46|386.26|386.01|385.81|34
1741794600000|2025-03-12 15:50:00|386.31|386.16|386.41|386.21|386.46|386.21|386.26|386.01|13
1741794900000|2025-03-12 15:55:00|386.36|386.16|386.41|386.21|386.46|386.21|386.01|385.81|18
1741795200000|2025-03-12 16:00:00|386.36|386.11|386.06|385.86|386.36|386.11|385.96|385.76|17
1741795500000|2025-03-12 16:05:00|386.16|385.91|386.56|386.36|386.56|386.36|386.11|385.86|24
1741795800000|2025-03-12 16:10:00|386.51|386.31|386.91|386.71|386.91|386.76|386.46|386.21|87
1741796100000|2025-03-12 16:15:00|386.86|386.66|386.76|386.61|386.91|386.66|386.56|386.36|26
1741796400000|2025-03-12 16:20:00|386.81|386.66|386.81|386.61|386.91|386.76|386.76|386.56|34
1741796700000|2025-03-12 16:25:00|386.76|386.56|386.66|386.41|386.81|386.61|386.41|386.21|92
1741797000000|2025-03-12 16:30:00|386.71|386.46|387.06|386.86|387.11|386.86|386.71|386.46|19
1741797300000|2025-03-12 16:35:00|387.11|386.91|387.16|386.91|387.41|387.21|387.06|386.86|21
1741797600000|2025-03-12 16:40:00|387.11|386.86|386.46|386.26|387.11|386.86|386.41|386.16|16
1741797900000|2025-03-12 16:45:00|386.51|386.31|387.11|386.91|387.16|386.96|386.46|386.26|17
1741798200000|2025-03-12 16:50:00|387.16|386.96|386.86|386.61|387.26|387.01|386.66|386.41|23
1741798500000|2025-03-12 16:55:00|386.91|386.66|386.26|386.01|386.96|386.71|386.26|386.01|6
1741798800000|2025-03-12 17:00:00|386.46|386.11|386.36|385.96|386.46|386.16|386.26|385.96|4
1741799100000|2025-03-12 17:05:00|386.26|385.91|386.51|386.31|386.56|386.31|386.11|385.86|14
1741799400000|2025-03-12 17:10:00|386.46|386.26|386.66|386.41|386.66|386.46|386.41|386.16|10
1741799700000|2025-03-12 17:15:00|386.61|386.36|386.56|386.31|386.61|386.41|386.41|386.16|3
1741800000000|2025-03-12 17:20:00|386.61|386.36|386.86|386.61|386.96|386.71|386.61|386.31|2
1741800300000|2025-03-12 17:25:00|386.81|386.56|386.86|386.61|386.86|386.66|386.66|386.41|0
1741800600000|2025-03-12 17:30:00|386.91|386.66|386.76|386.56|386.96|386.76|386.76|386.51|6
1741800900000|2025-03-12 17:35:00|386.81|386.61|386.81|386.61|386.91|386.76|386.71|386.51|7
1741801200000|2025-03-12 17:40:00|386.86|386.66|386.86|386.66|387.06|386.81|386.81|386.61|3
1741801500000|2025-03-12 17:45:00|386.91|386.61|386.91|386.66|387.11|386.96|386.86|386.61|8
1741801800000|2025-03-12 17:50:00|386.86|386.71|386.41|386.21|386.91|386.76|386.41|386.16|10
1741802100000|2025-03-12 17:55:00|386.36|386.16|385.96|385.76|386.36|386.16|385.96|385.71|19
1741802400000|2025-03-12 18:00:00|385.91|385.71|386.31|386.11|386.61|386.41|385.91|385.71|34
1741802700000|2025-03-12 18:05:00|386.26|386.06|386.41|386.21|386.41|386.26|386.21|386.01|68
1741803000000|2025-03-12 18:10:00|386.46|386.26|386.86|386.66|386.91|386.71|386.46|386.21|21
1741803300000|2025-03-12 18:15:00|386.91|386.71|387.06|386.86|387.11|386.91|386.86|386.66|10
1741803600000|2025-03-12 18:20:00|387.11|386.91|387.06|386.86|387.21|387.01|386.91|386.71|18
1741803900000|2025-03-12 18:25:00|387.11|386.91|387.21|387.01|387.21|387.01|387.01|386.81|19
1741804200000|2025-03-12 18:30:00|387.26|387.06|387.41|387.21|387.41|387.21|387.11|386.96|21
1741804500000|2025-03-12 18:35:00|387.36|387.26|387.36|387.16|387.41|387.26|387.21|387.01|11
1741804800000|2025-03-12 18:40:00|387.41|387.21|387.56|387.36|387.61|387.41|387.36|387.16|25
1741805100000|2025-03-12 18:45:00|387.51|387.41|387.66|387.46|387.81|387.61|387.51|387.36|27
1741805400000|2025-03-12 18:50:00|387.61|387.41|387.41|387.16|387.66|387.41|387.31|387.11|17
1741805700000|2025-03-12 18:55:00|387.36|387.11|387.61|387.41|387.66|387.41|387.26|387.11|15
1741806000000|2025-03-12 19:00:00|387.56|387.36|387.46|387.26|387.61|387.36|387.26|387.06|13
1741806300000|2025-03-12 19:05:00|387.41|387.21|387.36|387.16|387.46|387.26|387.26|387.06|16
1741806600000|2025-03-12 19:10:00|387.31|387.11|387.26|387.11|387.31|387.16|387.21|387.01|17
1741806900000|2025-03-12 19:15:00|387.21|387.06|387.31|387.11|387.31|387.16|387.01|386.81|17
1741807200000|2025-03-12 19:20:00|387.26|387.06|386.96|386.76|387.26|387.16|386.76|386.51|13
1741807500000|2025-03-12 19:25:00|387.01|386.81|386.81|386.66|387.06|386.86|386.81|386.66|146
1741807800000|2025-03-12 19:30:00|386.86|386.61|386.91|386.71|386.96|386.81|386.81|386.61|27
1741808100000|2025-03-12 19:35:00|386.86|386.66|386.76|386.56|386.91|386.71|386.61|386.36|26
1741808400000|2025-03-12 19:40:00|386.71|386.61|386.66|386.46|386.76|386.61|386.51|386.31|27
1741808700000|2025-03-12 19:45:00|386.71|386.51|386.66|386.46|386.81|386.61|386.61|386.41|30
1741809000000|2025-03-12 19:50:00|386.61|386.36|386.86|386.66|386.86|386.66|386.46|386.26|46
1741809300000|2025-03-12 19:55:00|386.91|386.71|386.81|386.61|386.96|386.71|386.71|386.51|28
1741809600000|2025-03-12 20:00:00|386.76|386.56|386.66|386.46|386.76|386.56|386.61|386.41|0
1741809900000|2025-03-12 20:05:00|386.71|386.41|386.56|386.36|386.71|386.41|386.56|386.36|0
1741810200000|2025-03-12 20:10:00|386.61|386.41|386.61|386.36|386.66|386.46|386.56|386.36|0
1741810500000|2025-03-12 20:15:00||386.41||386.41||386.41||386.41|0
1741810800000|2025-03-12 20:20:00||386.36||386.36||386.36||386.36|1
1741811400000|2025-03-12 20:30:00|386.56|386.41|386.56|386.36|386.56|386.41|386.56|386.36|0
1741811700000|2025-03-12 20:35:00|386.51||386.51||386.56||386.51||1
1741812000000|2025-03-12 20:40:00|386.56|386.41|386.76|386.36|386.76|386.46|386.51|386.36|15
1741812300000|2025-03-12 20:45:00|386.71|386.31|386.76|386.26|386.76|386.31|386.56|386.26|1
1741812600000|2025-03-12 20:50:00|386.81|386.31|386.81|386.46|386.81|386.46|386.76|386.31|0
1741812900000|2025-03-12 20:55:00|386.76|386.41|386.81|386.46|386.86|386.46|386.76|386.41|9
1741813200000|2025-03-12 21:00:00|386.86|386.41|387.91|386.41|387.96|386.41|386.86|386.41|0
1741813500000|2025-03-12 21:05:00|387.96||387.96||387.96||387.96||0
1741813800000|2025-03-12 21:10:00|387.51|386.91|387.51|386.91|387.51|386.91|387.51|386.91|0
1741814400000|2025-03-12 21:20:00|387.41|386.81|387.51|386.91|387.51|386.91|387.41|386.81|0
1741814700000|2025-03-12 21:25:00|387.41|386.81|387.51|386.91|387.51|386.91|387.41|386.81|0
1741816500000|2025-03-12 21:55:00|387.41|386.81|387.51|386.91|387.51|386.91|387.41|386.81|0
1741816800000|2025-03-12 22:00:00|387.41|386.81|387.61|387.01|387.61|387.01|387.31|386.71|0
1741817100000|2025-03-12 22:05:00|387.51|386.91|387.51|386.91|387.61|387.01|387.51|386.91|0
1741817400000|2025-03-12 22:10:00|387.61|387.01|387.71|387.11|387.81|387.21|387.51|386.91|0
1741817700000|2025-03-12 22:15:00|387.81|387.21|387.91|387.31|387.91|387.31|387.81|387.21|0
1741818000000|2025-03-12 22:20:00|388.01|387.41|387.91|387.31|388.11|387.51|387.91|387.31|0
1741818300000|2025-03-12 22:25:00|388.01|387.41|387.91|387.31|388.01|387.41|387.91|387.31|0
1741818600000|2025-03-12 22:30:00|388.01|387.41|387.81|387.21|388.01|387.41|387.81|387.21|0
1741818900000|2025-03-12 22:35:00|387.91|387.31|387.91|387.31|387.91|387.31|387.91|387.31|0
1741819500000|2025-03-12 22:45:00|388.01|387.41|387.81|387.21|388.01|387.41|387.81|387.21|0
1741819800000|2025-03-12 22:50:00|387.91|387.31|387.81|387.21|387.91|387.31|387.81|387.21|0
1741820100000|2025-03-12 22:55:00|387.91|387.31|388.01|387.41|388.01|387.41|387.91|387.31|0
1741820400000|2025-03-12 23:00:00|388.11|387.51|388.21|387.61|388.31|387.71|388.01|387.41|0
1741820700000|2025-03-12 23:05:00|388.31|387.71|388.31|387.71|388.31|387.71|388.31|387.71|0
1741821000000|2025-03-12 23:10:00|388.41|387.81|388.31|387.71|388.41|387.81|388.21|387.61|0
1741821300000|2025-03-12 23:15:00|388.21|387.61|388.21|387.61|388.31|387.71|388.21|387.61|0
1741821600000|2025-03-12 23:20:00|388.31|387.71|388.21|387.61|388.31|387.71|388.21|387.61|0
1741821900000|2025-03-12 23:25:00|388.31|387.71|388.31|387.71|388.31|387.71|388.21|387.61|0
1741822200000|2025-03-12 23:30:00|388.21|387.61|388.56|387.96|388.56|387.96|388.21|387.61|0
1741822500000|2025-03-12 23:35:00|388.46|387.86|388.36|387.76|388.56|387.96|388.36|387.76|0
1741822800000|2025-03-12 23:40:00|388.46|387.86|388.46|387.86|388.46|387.86|388.46|387.86|0
1741823100000|2025-03-12 23:45:00|388.36|387.76|388.56|387.96|388.56|387.96|388.36|387.76|0
1741823400000|2025-03-12 23:50:00|388.46|387.86|388.66|388.06|388.66|388.06|388.46|387.86|0
1741823700000|2025-03-12 23:55:00|388.56|387.96|388.66|388.06|388.66|388.06|388.56|387.96|0
1741824000000|2025-03-13 00:00:00|388.76|388.16|388.66|388.06|388.76|388.16|388.56|387.96|0
1741824300000|2025-03-13 00:05:00|388.56|387.96|388.66|388.06|388.76|388.16|388.56|387.96|0
1741824600000|2025-03-13 00:10:00|388.76|388.16|388.66|388.06|388.76|388.16|388.66|388.06|0
1741824900000|2025-03-13 00:15:00|388.56|387.96|388.56|387.96|388.66|388.06|388.56|387.96|0
1741825200000|2025-03-13 00:20:00|388.46|387.86|388.56|387.96|388.56|387.96|388.46|387.86|0
1741825500000|2025-03-13 00:25:00|388.46|387.86|388.46|387.86|388.46|387.86|388.46|387.86|0
1741825800000|2025-03-13 00:30:00|387.71|387.21|387.16|387.01|387.86|387.66|387.01|386.81|295
1741826100000|2025-03-13 00:35:00|387.11|386.96|386.81|386.66|387.31|387.11|386.81|386.61|164
1741826400000|2025-03-13 00:40:00|386.76|386.61|386.71|386.56|386.86|386.71|386.66|386.46|104
1741826700000|2025-03-13 00:45:00|386.76|386.61|386.51|386.36|386.86|386.71|386.51|386.36|73
1741827000000|2025-03-13 00:50:00|386.56|386.31|386.26|386.11|386.56|386.31|386.26|386.06|69
1741827300000|2025-03-13 00:55:00|386.31|386.16|385.26|385.11|386.31|386.16|385.26|385.11|135
1741827600000|2025-03-13 01:00:00|385.21|385.06|385.31|385.11|385.51|385.31|384.86|384.66|534
1741827900000|2025-03-13 01:05:00|385.16|385.06|385.51|385.31|385.71|385.51|385.16|385.01|315
1741828200000|2025-03-13 01:10:00|385.56|385.41|384.71|384.51|385.61|385.41|384.71|384.51|232
1741828500000|2025-03-13 01:15:00|384.76|384.61|385.11|384.91|385.11|384.91|384.71|384.56|123
1741828800000|2025-03-13 01:20:00|385.06|384.86|385.21|385.01|385.46|385.21|384.86|384.66|159
1741829100000|2025-03-13 01:25:00|385.11|384.96|384.86|384.66|385.16|384.96|384.86|384.66|84
1741829400000|2025-03-13 01:30:00|384.76|384.56|384.71|384.56|384.86|384.66|384.46|384.21|249
1741829700000|2025-03-13 01:35:00|384.66|384.51|384.81|384.61|385.36|385.16|384.66|384.51|173
1741830000000|2025-03-13 01:40:00|384.76|384.66|385.31|385.16|385.36|385.21|384.76|384.56|154
1741830300000|2025-03-13 01:45:00|385.26|385.11|385.16|385.01|385.26|385.11|385.06|384.86|97
1741830600000|2025-03-13 01:50:00|385.21|385.06|385.76|385.61|385.86|385.66|385.21|385.06|152
1741830900000|2025-03-13 01:55:00|385.81|385.66|386.16|385.96|386.21|386.06|385.81|385.66|207
1741831200000|2025-03-13 02:00:00|386.21|386.01|386.16|386.01|386.26|386.11|385.86|385.71|154
1741831500000|2025-03-13 02:05:00|386.21|386.06|386.51|386.31|386.51|386.36|386.21|386.06|165
1741831800000|2025-03-13 02:10:00|386.46|386.36|386.31|386.16|386.66|386.51|386.31|386.11|162
1741832100000|2025-03-13 02:15:00|386.36|386.21|386.21|386.06|386.36|386.21|386.16|386.01|121
1741832400000|2025-03-13 02:20:00|386.11|386.01|386.01|385.86|386.26|386.11|385.96|385.81|136
1741832700000|2025-03-13 02:25:00|386.16|385.96|385.96|385.81|386.16|386.01|385.91|385.76|132
1741833000000|2025-03-13 02:30:00|385.86|385.71|385.81|385.66|385.91|385.76|385.71|385.56|139
1741833300000|2025-03-13 02:35:00|385.86|385.71|386.01|385.86|386.06|385.91|385.86|385.71|98
1741833600000|2025-03-13 02:40:00|386.06|385.91|386.01|385.86|386.06|385.91|386.01|385.86|64
1741833900000|2025-03-13 02:45:00|385.96|385.81|386.06|385.91|386.21|386.06|385.86|385.71|159
1741834200000|2025-03-13 02:50:00|386.01|385.86|385.81|385.66|386.26|386.06|385.81|385.66|90
1741834500000|2025-03-13 02:55:00|385.86|385.71|386.06|385.91|386.06|385.91|385.81|385.66|113
1741834800000|2025-03-13 03:00:00|386.01|385.86|385.71|385.51|386.06|385.91|385.66|385.51|207
1741835100000|2025-03-13 03:05:00|385.66|385.56|385.86|385.71|386.01|385.86|385.66|385.56|106
1741835400000|2025-03-13 03:10:00|385.91|385.76|385.86|385.71|385.96|385.81|385.66|385.51|83
1741835700000|2025-03-13 03:15:00|385.81|385.66|385.86|385.71|385.96|385.76|385.76|385.61|159
1741836000000|2025-03-13 03:20:00|385.81|385.66|385.56|385.41|385.81|385.66|385.56|385.41|123
1741836300000|2025-03-13 03:25:00|385.61|385.46|385.31|385.16|385.61|385.46|385.31|385.06|109
1741836600000|2025-03-13 03:30:00|385.26|385.11|385.36|385.21|385.41|385.26|385.21|385.06|112
1741836900000|2025-03-13 03:35:00|385.31|385.16|385.31|385.11|385.36|385.16|385.21|385.01|122
1741837200000|2025-03-13 03:40:00|385.26|385.16|385.16|385.01|385.31|385.16|385.11|384.96|83
1741837500000|2025-03-13 03:45:00|385.11|384.96|384.96|384.81|385.16|385.01|384.96|384.81|75
1741837800000|2025-03-13 03:50:00|385.01|384.86|384.86|384.71|385.11|384.91|384.71|384.56|122
1741838100000|2025-03-13 03:55:00|384.91|384.66|384.76|384.56|384.91|384.76|384.66|384.46|106
1741838400000|2025-03-13 04:00:00|384.71|384.51|384.91|384.76|384.96|384.81|384.66|384.51|79
1741838700000|2025-03-13 04:05:00|384.96|384.81|385.21|385.06|385.21|385.06|384.91|384.81|73
1741839000000|2025-03-13 04:10:00|385.26|385.11|385.46|385.31|385.51|385.36|385.26|385.11|57
1741839300000|2025-03-13 04:15:00|385.51|385.36|385.41|385.26|385.51|385.36|385.41|385.26|52
1741839600000|2025-03-13 04:20:00|385.51|385.31|385.71|385.51|385.71|385.51|385.46|385.31|97
1741839900000|2025-03-13 04:25:00|385.66|385.46|385.66|385.51|385.71|385.56|385.61|385.46|65
1741840200000|2025-03-13 04:30:00|385.61|385.46|385.56|385.41|385.61|385.46|385.36|385.21|100
1741840500000|2025-03-13 04:35:00|385.61|385.46|385.61|385.46|385.66|385.51|385.61|385.46|63
1741840800000|2025-03-13 04:40:00|385.56|385.41|385.51|385.36|385.56|385.41|385.36|385.21|85
1741841100000|2025-03-13 04:45:00|385.56|385.41|385.61|385.46|385.66|385.51|385.46|385.31|49
1741841400000|2025-03-13 04:50:00|385.66|385.51|385.61|385.46|385.66|385.51|385.56|385.41|32
1741841700000|2025-03-13 04:55:00|385.56|385.41|385.51|385.36|385.61|385.41|385.46|385.26|112
1741842000000|2025-03-13 05:00:00|385.46|385.31|385.76|385.56|385.91|385.71|385.31|385.16|282
1741842300000|2025-03-13 05:05:00|385.71|385.51|385.16|385.01|385.86|385.66|385.16|384.96|151
1741842600000|2025-03-13 05:10:00|385.11|384.96|384.96|384.81|385.11|384.96|384.81|384.61|162
1741842900000|2025-03-13 05:15:00|384.91|384.76|384.76|384.56|384.91|384.76|384.66|384.51|138
1741843200000|2025-03-13 05:20:00|384.71|384.66|384.86|384.71|384.96|384.81|384.71|384.56|146
1741843500000|2025-03-13 05:25:00|384.91|384.76|384.91|384.71|385.01|384.81|384.71|384.56|109
1741843800000|2025-03-13 05:30:00|384.86|384.76|384.71|384.56|384.86|384.76|384.66|384.46|158
1741844100000|2025-03-13 05:35:00|384.76|384.61|384.61|384.41|384.76|384.61|384.56|384.41|137
1741844400000|2025-03-13 05:40:00|384.56|384.46|384.61|384.46|384.71|384.56|384.56|384.41|145
1741844700000|2025-03-13 05:45:00|384.71|384.41|385.01|384.86|385.01|384.86|384.66|384.41|115
1741845000000|2025-03-13 05:50:00|385.06|384.91|385.11|384.96|385.11|384.96|385.01|384.86|58
1741845300000|2025-03-13 05:55:00|385.16|385.01|385.26|385.11|385.31|385.16|385.16|385.01|60
1741845600000|2025-03-13 06:00:00|385.21|385.06|385.06|384.91|385.26|385.11|385.06|384.91|106
1741845900000|2025-03-13 06:05:00|385.01|384.86|384.81|384.66|385.01|384.86|384.76|384.61|79
1741846200000|2025-03-13 06:10:00|384.86|384.61|385.06|384.91|385.06|384.91|384.81|384.61|135
1741846500000|2025-03-13 06:15:00|385.01|384.86|384.81|384.66|385.01|384.86|384.76|384.61|86
1741846800000|2025-03-13 06:20:00|384.86|384.71|384.66|384.51|384.91|384.76|384.66|384.51|70
1741847100000|2025-03-13 06:25:00|384.71|384.56|385.06|384.91|385.06|384.91|384.71|384.56|75
1741847400000|2025-03-13 06:30:00|385.01|384.86|385.16|385.01|385.21|385.06|384.96|384.81|98
1741847700000|2025-03-13 06:35:00|385.21|385.06|385.11|384.96|385.26|385.11|385.11|384.96|57
1741848000000|2025-03-13 06:40:00|385.16|385.01|385.21|385.06|385.26|385.11|385.11|384.96|70
1741848300000|2025-03-13 06:45:00|385.26|385.11|385.11|384.96|385.31|385.16|385.11|384.96|89
1741848600000|2025-03-13 06:50:00|385.16|385.01|385.26|385.11|385.36|385.21|385.16|385.01|100
1741848900000|2025-03-13 06:55:00|385.31|385.16|385.31|385.16|385.36|385.21|385.21|385.06|78
1741849200000|2025-03-13 07:00:00|385.26|385.11|385.36|385.21|385.41|385.26|385.26|385.11|95
1741849500000|2025-03-13 07:05:00|385.31|385.16|385.11|384.96|385.31|385.16|384.96|384.81|91
1741849800000|2025-03-13 07:10:00|385.06|384.91|385.11|384.96|385.21|385.06|385.06|384.91|77
1741850100000|2025-03-13 07:15:00|385.06|384.91|385.06|384.91|385.11|384.96|384.96|384.81|53
1741850400000|2025-03-13 07:20:00|385.11|384.96|385.26|385.11|385.31|385.16|385.11|384.96|89
1741850700000|2025-03-13 07:25:00|385.21|385.06|385.26|385.11|385.26|385.11|385.11|384.96|91
1741851000000|2025-03-13 07:30:00|385.21|385.06|385.26|385.11|385.36|385.21|385.21|385.06|166
1741851300000|2025-03-13 07:35:00|385.31|385.16|385.26|385.11|385.46|385.31|385.21|385.06|105
1741851600000|2025-03-13 07:40:00|385.31|385.16|385.26|385.11|385.41|385.26|385.26|385.11|94
1741851900000|2025-03-13 07:45:00|385.21|385.06|385.36|385.21|385.36|385.21|385.16|385.01|91
1741852200000|2025-03-13 07:50:00|385.41|385.26|385.21|385.06|385.46|385.31|385.21|385.06|102
1741852500000|2025-03-13 07:55:00|385.26|385.11|385.36|385.21|385.36|385.21|385.21|385.06|123
1741852800000|2025-03-13 08:00:00|385.41|385.26|385.51|385.36|385.61|385.41|385.16|385.01|172
1741853100000|2025-03-13 08:05:00|385.56|385.41|385.61|385.46|385.61|385.46|385.36|385.21|96
1741853400000|2025-03-13 08:10:00|385.66|385.41|385.46|385.31|385.71|385.56|385.46|385.31|118
1741853700000|2025-03-13 08:15:00|385.41|385.26|385.11|384.96|385.51|385.36|385.01|384.86|238
1741854000000|2025-03-13 08:20:00|385.16|384.91|385.56|385.36|385.56|385.41|385.16|384.91|150
1741854300000|2025-03-13 08:25:00|385.51|385.41|385.46|385.26|385.66|385.46|385.41|385.26|85
1741854600000|2025-03-13 08:30:00|385.41|385.31|385.51|385.31|385.61|385.41|385.41|385.26|121
1741854900000|2025-03-13 08:35:00|385.46|385.36|385.26|385.11|385.56|385.41|385.26|385.06|143
1741855200000|2025-03-13 08:40:00|385.36|385.16|385.56|385.36|385.56|385.36|385.26|385.11|151
1741855500000|2025-03-13 08:45:00|385.61|385.41|385.71|385.56|385.76|385.61|385.61|385.41|137
1741855800000|2025-03-13 08:50:00|385.76|385.61|386.06|385.91|386.06|385.91|385.71|385.56|233
1741856100000|2025-03-13 08:55:00|386.01|385.86|386.41|386.21|386.46|386.26|385.96|385.81|601
1741856400000|2025-03-13 09:00:00|386.26|386.06|385.81|385.61|386.31|386.16|385.56|385.41|706
1741856700000|2025-03-13 09:05:00|385.76|385.56|385.51|385.31|385.76|385.56|385.26|385.11|189
1741857000000|2025-03-13 09:10:00|385.56|385.36|385.81|385.66|385.81|385.66|385.56|385.36|76
1741857300000|2025-03-13 09:15:00|385.86|385.71|385.81|385.51|386.21|386.01|385.81|385.51|124
1741857600000|2025-03-13 09:20:00|386.26|385.66|386.46|385.86|386.56|385.96|386.26|385.66|0
1741857900000|2025-03-13 09:25:00|386.36|385.76|386.46|385.86|386.46|385.86|386.26|385.66|13
1741858200000|2025-03-13 09:30:00|386.36|385.76|386.46|385.86|386.56|385.96|386.36|385.76|0
1741858500000|2025-03-13 09:35:00|386.36|385.76|386.66|386.06|386.66|386.06|386.36|385.76|0
1741858800000|2025-03-13 09:40:00|386.76|386.16|386.76|386.16|386.76|386.16|386.56|385.96|0
1741859100000|2025-03-13 09:45:00|386.86|386.26|386.76|386.16|386.86|386.26|386.76|386.16|0
1741859400000|2025-03-13 09:50:00|386.46|386.21|386.36|386.16|386.61|386.41|386.31|386.11|123
1741859700000|2025-03-13 09:55:00|386.31|386.11|386.31|386.16|386.31|386.16|386.06|385.91|92
1741860000000|2025-03-13 10:00:00|386.36|386.11|386.36|386.16|386.56|386.36|386.26|386.06|60
1741860300000|2025-03-13 10:05:00|386.31|386.11|386.16|385.96|386.31|386.11|386.11|385.91|35
1741860600000|2025-03-13 10:10:00|386.11|386.01|386.26|386.01|386.36|386.16|386.11|385.96|32
1741860900000|2025-03-13 10:15:00|386.21|386.06|386.16|385.96|386.31|386.11|386.16|385.96|9
1741861200000|2025-03-13 10:20:00|386.21|386.01|386.31|386.16|386.31|386.16|386.16|386.01|10
1741861500000|2025-03-13 10:25:00|386.26|386.11|386.21|386.01|386.26|386.11|386.16|385.96|19
1741861800000|2025-03-13 10:30:00|386.26|385.96|386.11|385.96|386.26|386.01|386.11|385.96|14
1741862100000|2025-03-13 10:35:00|386.16|386.01|386.11|385.96|386.21|386.06|386.01|385.86|38
1741862400000|2025-03-13 10:40:00|386.16|386.01|386.16|386.01|386.21|386.01|386.11|385.91|24
1741862700000|2025-03-13 10:45:00|386.11|385.96|386.06|385.91|386.16|386.01|386.06|385.91|7
1741863000000|2025-03-13 10:50:00|386.11|385.96|385.91|385.71|386.16|385.96|385.86|385.66|16
1741863300000|2025-03-13 10:55:00|385.86|385.66|385.76|385.56|385.91|385.66|385.61|385.46|34
1741863600000|2025-03-13 11:00:00|385.71|385.51|385.51|385.31|385.81|385.61|385.51|385.31|69
1741863900000|2025-03-13 11:05:00|385.46|385.36|385.31|385.11|385.66|385.41|385.26|385.06|24
1741864200000|2025-03-13 11:10:00|385.36|385.16|385.31|385.11|385.36|385.21|385.21|385.06|47
1741864500000|2025-03-13 11:15:00|385.26|385.06|385.41|385.16|385.81|385.56|385.21|384.96|51
1741864800000|2025-03-13 11:20:00|385.36|385.11|385.41|385.21|385.41|385.21|385.26|385.06|5
1741865100000|2025-03-13 11:25:00|385.46|385.26|385.51|385.36|385.51|385.36|385.26|385.06|4
1741865400000|2025-03-13 11:30:00|385.46|385.26|385.51|385.31|385.66|385.46|385.46|385.26|7
1741865700000|2025-03-13 11:35:00|385.56|385.26|385.21|385.01|385.56|385.26|385.21|384.96|7
1741866000000|2025-03-13 11:40:00|385.31|385.11|385.16|385.01|385.31|385.11|385.16|385.01|6
1741866300000|2025-03-13 11:45:00|385.21|385.06|385.26|385.11|385.31|385.16|385.16|385.06|21
1741866600000|2025-03-13 11:50:00|385.31|385.16|385.41|385.21|385.41|385.21|385.31|385.11|3
1741866900000|2025-03-13 11:55:00|385.36|385.26|385.66|385.46|385.71|385.51|385.16|385.01|100
1741867200000|2025-03-13 12:00:00|385.71|385.51|385.61|385.46|385.81|385.61|385.56|385.41|100
1741867500000|2025-03-13 12:05:00|385.66|385.41|385.16|384.96|385.71|385.51|384.96|384.81|13
1741867800000|2025-03-13 12:10:00|385.11|384.91|385.06|384.81|385.26|385.06|385.01|384.81|6
1741868100000|2025-03-13 12:15:00|385.16|384.86|385.06|384.86|385.26|385.01|385.01|384.81|8
1741868400000|2025-03-13 12:20:00|385.01|384.81|385.26|385.06|385.26|385.06|384.96|384.81|5
1741868700000|2025-03-13 12:25:00|385.21|384.96|385.56|385.26|385.76|385.31|385.11|384.91|44
1741869000000|2025-03-13 12:30:00|385.96|385.31|385.81|385.61|385.96|385.71|385.51|385.31|34
1741869300000|2025-03-13 12:35:00|385.76|385.56|385.66|385.51|385.86|385.61|385.56|385.36|32
1741869600000|2025-03-13 12:40:00|385.71|385.56|385.86|385.66|385.86|385.71|385.66|385.46|26
1741869900000|2025-03-13 12:45:00|385.81|385.61|385.76|385.61|385.86|385.66|385.66|385.41|27
1741870200000|2025-03-13 12:50:00|385.71|385.56|385.66|385.46|385.96|385.76|385.66|385.41|20
1741870500000|2025-03-13 12:55:00|385.71|385.41|385.61|385.41|385.71|385.51|385.61|385.36|1
1741870800000|2025-03-13 13:00:00|385.66|385.51|386.16|385.96|386.16|385.96|385.66|385.51|10
1741871100000|2025-03-13 13:05:00|386.11|385.91|386.11|385.86|386.11|385.91|385.91|385.66|4
1741871400000|2025-03-13 13:10:00|386.06|385.81|385.91|385.66|386.06|385.86|385.91|385.66|8
1741871700000|2025-03-13 13:15:00|385.86|385.71|386.01|385.76|386.01|385.81|385.81|385.61|5
1741872000000|2025-03-13 13:20:00|385.96|385.71|386.11|385.96|386.16|386.01|385.91|385.71|11
1741872300000|2025-03-13 13:25:00|386.16|386.01|386.31|386.16|386.31|386.16|386.16|385.96|46
1741872600000|2025-03-13 13:30:00|386.26|386.11|386.86|386.61|386.86|386.61|385.86|385.71|115
1741872900000|2025-03-13 13:35:00|386.76|386.51|386.51|386.31|386.81|386.61|386.16|385.86|30
1741873200000|2025-03-13 13:40:00|386.56|386.36|386.21|385.91|386.91|386.66|386.21|385.91|43
1741873500000|2025-03-13 13:45:00|386.16|385.86|386.11|385.91|386.41|386.16|386.06|385.86|19
1741873800000|2025-03-13 13:50:00|386.06|385.86|385.01|384.81|386.11|385.91|385.01|384.81|53
1741874100000|2025-03-13 13:55:00|385.06|384.86|384.91|384.71|385.31|385.06|384.61|384.31|59
1741874400000|2025-03-13 14:00:00|384.86|384.66|385.41|385.21|385.66|385.41|384.56|384.31|100
1741874700000|2025-03-13 14:05:00|385.46|385.26|385.86|385.61|386.01|385.81|385.46|385.26|50
1741875000000|2025-03-13 14:10:00|385.81|385.66|386.56|386.31|386.56|386.31|385.61|385.36|16
1741875300000|2025-03-13 14:15:00|386.46|386.26|387.06|386.81|387.21|387.01|386.46|386.26|41
1741875600000|2025-03-13 14:20:00|386.96|386.86|386.91|386.71|387.01|386.86|386.61|386.41|35
1741875900000|2025-03-13 14:25:00|386.96|386.76|386.56|386.36|387.31|387.01|386.51|386.26|39
1741876200000|2025-03-13 14:30:00|386.61|386.41|386.81|386.61|387.11|386.91|386.61|386.41|65
1741876500000|2025-03-13 14:35:00|386.86|386.66|386.56|386.36|386.91|386.71|386.46|386.21|59
1741876800000|2025-03-13 14:40:00|386.51|386.31|386.26|386.06|386.56|386.36|386.11|385.91|47
1741877100000|2025-03-13 14:45:00|386.31|386.01|386.21|386.01|386.51|386.26|386.01|385.81|34
1741877400000|2025-03-13 14:50:00|386.26|386.06|386.71|386.51|386.91|386.71|386.26|386.06|76
1741877700000|2025-03-13 14:55:00|386.66|386.46|386.56|386.36|386.81|386.61|386.36|386.16|26
1741878000000|2025-03-13 15:00:00|386.66|386.41|386.96|386.76|386.96|386.76|386.61|386.41|63
1741878300000|2025-03-13 15:05:00|386.91|386.71|386.31|386.16|387.11|386.86|386.31|386.11|41
1741878600000|2025-03-13 15:10:00|386.41|386.21|386.06|385.91|386.56|386.36|386.01|385.81|55
1741878900000|2025-03-13 15:15:00|386.11|385.86|386.21|386.01|386.26|386.11|385.96|385.81|49
1741879200000|2025-03-13 15:20:00|386.16|385.96|386.16|386.01|386.26|386.06|385.96|385.81|79
1741879500000|2025-03-13 15:25:00|386.21|386.06|385.76|385.56|386.26|386.06|385.66|385.46|75
1741879800000|2025-03-13 15:30:00|385.71|385.61|385.76|385.56|385.91|385.71|385.56|385.41|68
1741880100000|2025-03-13 15:35:00|385.71|385.51|384.96|384.76|385.76|385.51|384.86|384.71|88
1741880400000|2025-03-13 15:40:00|384.91|384.81|385.41|385.16|385.81|385.56|384.71|384.51|118
1741880700000|2025-03-13 15:45:00|385.36|385.11|385.31|385.11|385.51|385.26|385.01|384.71|59
1741881000000|2025-03-13 15:50:00|385.36|385.06|384.96|384.76|385.36|385.06|384.91|384.66|32
1741881300000|2025-03-13 15:55:00|385.01|384.71|384.96|384.76|385.01|384.76|384.86|384.66|24
1741881600000|2025-03-13 16:00:00|385.01|384.81|385.51|385.31|385.51|385.31|384.91|384.71|46
1741881900000|2025-03-13 16:05:00|385.46|385.36|386.16|385.96|386.16|386.01|385.21|385.01|34
1741882200000|2025-03-13 16:10:00|386.21|386.01|386.06|385.81|386.21|386.01|385.86|385.56|34
1741882500000|2025-03-13 16:15:00|386.01|385.71|385.86|385.71|386.06|385.76|385.66|385.41|47
1741882800000|2025-03-13 16:20:00|385.91|385.76|386.06|385.81|386.16|385.91|385.86|385.71|49
1741883100000|2025-03-13 16:25:00|386.01|385.86|385.81|385.61|386.11|385.86|385.71|385.51|52
1741883400000|2025-03-13 16:30:00|385.86|385.56|386.21|386.01|386.21|386.01|385.61|385.36|27
1741883700000|2025-03-13 16:35:00|386.16|385.96|386.46|386.21|386.61|386.41|386.11|385.91|45
1741884000000|2025-03-13 16:40:00|386.36|386.26|385.86|385.66|386.36|386.26|385.81|385.66|36
1741884300000|2025-03-13 16:45:00|385.91|385.71|385.61|385.41|385.96|385.76|385.26|385.11|34
1741884600000|2025-03-13 16:50:00|385.56|385.36|385.66|385.41|385.91|385.71|385.51|385.26|30
1741884900000|2025-03-13 16:55:00|385.71|385.46|385.86|385.61|385.86|385.61|385.61|385.36|27
1741885200000|2025-03-13 17:00:00|385.91|385.56|386.16|385.81|386.21|385.81|385.71|385.51|23
1741885500000|2025-03-13 17:05:00|386.11|385.76|385.81|385.61|386.21|385.76|385.81|385.61|9
1741885800000|2025-03-13 17:10:00|385.86|385.66|385.31|385.11|385.86|385.66|385.31|385.11|14
1741886100000|2025-03-13 17:15:00|385.26|385.06|384.91|384.71|385.31|385.11|384.86|384.66|14
1741886400000|2025-03-13 17:20:00|384.96|384.66|384.86|384.61|385.01|384.81|384.81|384.61|5
1741886700000|2025-03-13 17:25:00|384.81|384.66|384.86|384.66|384.91|384.71|384.71|384.51|5
1741887000000|2025-03-13 17:30:00|384.81|384.61|384.61|384.41|384.86|384.61|384.56|384.36|2
1741887300000|2025-03-13 17:35:00|384.56|384.36|384.51|384.31|384.61|384.41|384.51|384.31|5
1741887600000|2025-03-13 17:40:00|384.56|384.36|384.51|384.31|384.61|384.36|384.46|384.31|1
1741887900000|2025-03-13 17:45:00|384.46|384.26|384.41|384.21|384.51|384.26|384.31|384.11|12
1741888200000|2025-03-13 17:50:00|384.51|384.26|384.76|384.56|384.86|384.66|384.46|384.21|21
1741888500000|2025-03-13 17:55:00|384.81|384.61|384.46|384.26|384.86|384.66|384.46|384.26|11
1741888800000|2025-03-13 18:00:00|384.41|384.16|384.86|384.66|384.91|384.71|384.31|384.11|18
1741889100000|2025-03-13 18:05:00|384.81|384.61|385.06|384.86|385.21|385.01|384.81|384.61|7
1741889400000|2025-03-13 18:10:00|385.11|384.91|385.66|385.46|385.76|385.51|385.11|384.91|10
1741889700000|2025-03-13 18:15:00|385.61|385.41|385.41|385.21|385.61|385.41|385.31|385.06|0
1741890000000|2025-03-13 18:20:00|385.36|385.16|385.56|385.36|385.61|385.36|385.36|385.06|3
1741890300000|2025-03-13 18:25:00|385.61|385.41|385.71|385.51|385.71|385.51|385.46|385.16|3
1741890600000|2025-03-13 18:30:00|385.66|385.46|385.86|385.61|386.06|385.86|385.56|385.36|8
1741890900000|2025-03-13 18:35:00|385.81|385.56|385.91|385.76|386.01|385.76|385.71|385.51|7
1741891200000|2025-03-13 18:40:00|385.86|385.71|386.01|385.76|386.01|385.76|385.61|385.36|15
1741891500000|2025-03-13 18:45:00|385.96|385.81|386.01|385.81|386.11|385.86|385.81|385.61|8
1741891800000|2025-03-13 18:50:00|385.96|385.76|385.81|385.61|386.06|385.81|385.66|385.41|7
1741892100000|2025-03-13 18:55:00|385.86|385.66|386.01|385.81|386.01|385.81|385.81|385.56|3
1741892400000|2025-03-13 19:00:00|385.96|385.76|385.91|385.71|386.31|386.11|385.86|385.71|16
1741892700000|2025-03-13 19:05:00|385.86|385.66|385.61|385.36|385.86|385.66|385.61|385.36|11
1741893000000|2025-03-13 19:10:00|385.51|385.31|385.66|385.41|385.71|385.51|385.51|385.26|4
1741893300000|2025-03-13 19:15:00|385.61|385.36|385.61|385.41|385.61|385.46|385.46|385.21|5
1741893600000|2025-03-13 19:20:00|385.56|385.36|385.51|385.31|385.56|385.41|385.46|385.26|4
1741893900000|2025-03-13 19:25:00|385.46|385.26|385.16|384.91|385.46|385.26|384.96|384.76|12
1741894200000|2025-03-13 19:30:00|385.11|384.96|385.51|385.26|385.51|385.26|385.11|384.86|2
1741894500000|2025-03-13 19:35:00|385.56|385.31|385.21|385.01|385.56|385.31|385.16|384.96|9
1741894800000|2025-03-13 19:40:00|385.26|385.06|385.21|385.01|385.36|385.11|385.11|384.91|15
1741895100000|2025-03-13 19:45:00|385.16|385.06|385.21|385.01|385.36|385.16|385.16|384.96|20
1741895400000|2025-03-13 19:50:00|385.06|384.96|384.91|384.71|385.16|384.96|384.86|384.66|34
1741895700000|2025-03-13 19:55:00|384.96|384.66|384.91|384.66|385.01|384.86|384.76|384.56|33
1741896000000|2025-03-13 20:00:00|384.96|384.71|385.31|385.06|385.31|385.06|384.96|384.71|3
1741896300000|2025-03-13 20:05:00|385.26|385.11|385.36|385.16|385.41|385.16|385.26|385.11|0
1741896600000|2025-03-13 20:10:00|385.41|385.21|385.41|385.21|385.41|385.21|385.36|385.21|0
1741896900000|2025-03-13 20:15:00|385.46|385.31|385.41|385.16|385.46|385.31|385.41|385.16|13
1741897200000|2025-03-13 20:20:00|385.36|385.11|385.36|385.16|385.36|385.26|385.36|385.11|1
1741897500000|2025-03-13 20:25:00|385.41|385.21|385.31|385.11|385.41|385.21|385.31|385.11|0
1741897800000|2025-03-13 20:30:00|385.36|385.16|385.31|385.11|385.41|385.21|385.31|385.11|0
1741898100000|2025-03-13 20:35:00|385.36|385.16|385.31|385.11|385.36|385.16|385.26|385.06|0
1741898400000|2025-03-13 20:40:00|385.26|385.01|385.36|384.96|385.36|385.01|385.26|384.96|1
1741898700000|2025-03-13 20:45:00|385.31|385.01|385.31|385.01|385.36|385.01|385.31|385.01|0
1741899000000|2025-03-13 20:50:00|385.36|385.11|385.36|385.11|385.66|385.11|385.31|385.11|2
1741899300000|2025-03-13 20:55:00||385.01||385.01||385.01||385.01|4
1741899600000|2025-03-13 21:00:00|385.41|384.61|386.21|384.11|386.21|384.61|385.41|384.11|0
1741900200000|2025-03-13 21:10:00|385.46|384.86|385.46|384.86|385.46|384.86|385.46|384.86|0
1741900500000|2025-03-13 21:15:00|385.36|384.76|385.26|384.66|385.36|384.76|385.26|384.66|0
1741900800000|2025-03-13 21:20:00|385.36|384.76|385.36|384.76|385.36|384.76|385.26|384.66|0
1741901100000|2025-03-13 21:25:00|385.26|384.66|385.26|384.66|385.36|384.76|385.26|384.66|0
1741901400000|2025-03-13 21:30:00|385.36|384.76|385.36|384.76|385.36|384.76|385.36|384.76|0
1741902900000|2025-03-13 21:55:00|385.46|384.86|385.46|384.86|385.46|384.86|385.36|384.76|0
1741903200000|2025-03-13 22:00:00|385.66|385.06|385.76|385.16|385.76|385.16|385.56|384.96|0
1741903500000|2025-03-13 22:05:00|385.66|385.06|386.06|385.46|386.06|385.46|385.66|385.06|0
1741903800000|2025-03-13 22:10:00|385.96|385.36|386.16|385.56|386.16|385.56|385.96|385.36|0
1741904100000|2025-03-13 22:15:00|386.06|385.46|385.96|385.36|386.06|385.46|385.96|385.36|0
1741904400000|2025-03-13 22:20:00|386.06|385.46|385.86|385.26|386.06|385.46|385.86|385.26|0
1741904700000|2025-03-13 22:25:00|385.96|385.36|385.96|385.36|385.96|385.36|385.76|385.16|0
1741905000000|2025-03-13 22:30:00|386.06|385.46|386.06|385.46|386.16|385.56|385.96|385.36|0
1741905300000|2025-03-13 22:35:00|386.16|385.56|386.26|385.66|386.26|385.66|386.06|385.46|0
1741905600000|2025-03-13 22:40:00|386.36|385.76|386.26|385.66|386.36|385.76|386.16|385.56|0
1741905900000|2025-03-13 22:45:00|386.36|385.76|386.26|385.66|386.36|385.76|386.26|385.66|0
1741906200000|2025-03-13 22:50:00|386.36|385.76|386.36|385.76|386.46|385.86|386.26|385.66|0
1741906500000|2025-03-13 22:55:00|386.46|385.86|386.26|385.66|386.46|385.86|386.16|385.56|0
1741906800000|2025-03-13 23:00:00|386.36|385.76|386.26|385.66|386.36|385.76|386.16|385.56|0
1741907100000|2025-03-13 23:05:00|386.16|385.56|386.46|385.86|386.46|385.86|386.16|385.56|0
1741907400000|2025-03-13 23:10:00|386.56|385.96|386.46|385.86|386.56|385.96|386.46|385.86|0
1741907700000|2025-03-13 23:15:00|386.36|385.76|386.26|385.66|386.36|385.76|386.16|385.56|0
1741908000000|2025-03-13 23:20:00|386.36|385.76|386.36|385.76|386.46|385.86|386.26|385.66|0
1741908300000|2025-03-13 23:25:00|386.46|385.86|386.36|385.76|386.46|385.86|386.36|385.76|0
1741908600000|2025-03-13 23:30:00|386.26|385.66|386.36|385.76|386.46|385.86|386.26|385.66|0
1741908900000|2025-03-13 23:35:00|386.26|385.66|386.16|385.56|386.26|385.66|386.16|385.56|0
1741909200000|2025-03-13 23:40:00|386.26|385.66|386.26|385.66|386.36|385.76|386.16|385.56|0
1741909500000|2025-03-13 23:45:00|386.36|385.76|386.36|385.76|386.36|385.76|386.26|385.66|0
1741909800000|2025-03-13 23:50:00|386.26|385.66|386.36|385.76|386.36|385.76|386.26|385.66|0
1741910100000|2025-03-13 23:55:00|386.26|385.66|386.26|385.66|386.36|385.76|386.26|385.66|0
1741910400000|2025-03-14 00:00:00|386.36|385.76|386.16|385.56|386.36|385.76|385.96|385.36|0
1741910700000|2025-03-14 00:05:00|386.26|385.66|386.36|385.76|386.36|385.76|386.16|385.56|0
1741911000000|2025-03-14 00:10:00|386.46|385.86|386.46|385.86|386.46|385.86|386.36|385.76|0
1741911300000|2025-03-14 00:15:00|386.36|385.76|386.46|385.86|386.56|385.96|386.36|385.76|0
1741911600000|2025-03-14 00:20:00|386.36|385.76|386.56|385.96|386.66|386.06|386.36|385.76|0
1741911900000|2025-03-14 00:25:00|386.66|386.06|386.56|385.96|386.66|386.06|386.46|385.86|0
1741912200000|2025-03-14 00:30:00|386.21|385.81|386.56|386.36|386.76|386.61|386.16|385.81|454
1741912500000|2025-03-14 00:35:00|386.61|386.41|386.51|386.31|386.66|386.51|386.26|386.11|143
1741912800000|2025-03-14 00:40:00|386.56|386.36|386.31|386.11|386.56|386.41|386.21|386.01|109
1741913100000|2025-03-14 00:45:00|386.26|386.16|386.46|386.26|386.61|386.41|386.26|386.11|93
1741913400000|2025-03-14 00:50:00|386.41|386.21|385.81|385.66|386.46|386.21|385.76|385.61|231
1741913700000|2025-03-14 00:55:00|385.86|385.61|385.31|385.11|386.26|386.11|385.26|385.06|273
1741914000000|2025-03-14 01:00:00|385.26|385.06|385.26|385.06|385.36|385.16|384.71|384.51|864
1741914300000|2025-03-14 01:05:00|385.21|385.01|385.36|385.21|385.56|385.41|385.06|384.91|447
1741914600000|2025-03-14 01:10:00|385.41|385.16|385.31|385.11|385.46|385.26|385.11|384.91|494
1741914900000|2025-03-14 01:15:00|385.26|385.16|385.11|384.96|385.56|385.41|385.11|384.91|258
1741915200000|2025-03-14 01:20:00|385.16|384.91|384.96|384.76|385.16|385.01|384.91|384.71|251
1741915500000|2025-03-14 01:25:00|385.06|384.86|384.86|384.71|385.06|384.91|384.86|384.66|196
1741915800000|2025-03-14 01:30:00|384.91|384.76|385.21|385.06|385.31|385.11|384.91|384.76|265
1741916100000|2025-03-14 01:35:00|385.16|385.01|385.23|385.08|385.28|385.13|385.16|385.01|155
1741916400000|2025-03-14 01:40:00|385.28|385.13|385.33|385.18|385.48|385.33|385.08|384.93|248
1741916700000|2025-03-14 01:45:00|385.38|385.23|385.13|384.98|385.38|385.23|385.13|384.98|167
1741917000000|2025-03-14 01:50:00|385.08|384.93|385.08|384.93|385.23|385.08|384.88|384.73|248
1741917300000|2025-03-14 01:55:00|385.13|384.88|384.93|384.78|385.18|385.03|384.88|384.73|140
1741917600000|2025-03-14 02:00:00|384.98|384.93|384.88|384.73|385.13|384.98|384.88|384.73|223
1741917900000|2025-03-14 02:05:00|384.93|384.78|384.88|384.73|384.98|384.83|384.88|384.68|179
1741918200000|2025-03-14 02:10:00|384.93|384.68|384.88|384.73|384.93|384.73|384.78|384.63|189
1741918500000|2025-03-14 02:15:00|384.78|384.63|385.03|384.88|385.08|384.93|384.68|384.53|231
1741918800000|2025-03-14 02:20:00|385.08|384.83|384.93|384.78|385.08|384.83|384.93|384.78|34
1741919100000|2025-03-14 02:25:00|384.98|384.73|385.33|385.18|385.38|385.23|384.88|384.73|248
1741919400000|2025-03-14 02:30:00|385.28|385.13|385.33|385.18|385.48|385.33|385.28|385.13|172
1741919700000|2025-03-14 02:35:00|385.28|385.13|385.28|385.13|385.33|385.18|385.13|384.93|208
1741920000000|2025-03-14 02:40:00|385.23|385.08|385.08|384.93|385.23|385.08|384.93|384.78|121
1741920300000|2025-03-14 02:45:00|385.13|384.98|385.13|384.98|385.23|385.08|385.08|384.93|83
1741920600000|2025-03-14 02:50:00|385.18|385.03|385.28|385.13|385.28|385.13|385.03|384.88|132
1741920900000|2025-03-14 02:55:00|385.23|385.08|385.33|385.18|385.33|385.18|385.18|385.03|94
1741921200000|2025-03-14 03:00:00|385.28|385.13|384.98|384.83|385.28|385.13|384.93|384.78|230
1741921500000|2025-03-14 03:05:00|385.03|384.88|384.88|384.73|385.03|384.88|384.88|384.73|149
1741921800000|2025-03-14 03:10:00|384.83|384.68|384.78|384.63|385.08|384.93|384.78|384.63|147
1741922100000|2025-03-14 03:15:00|384.83|384.68|385.03|384.88|385.08|384.88|384.83|384.68|81
1741922400000|2025-03-14 03:20:00|385.08|384.83|385.03|384.88|385.08|384.88|384.98|384.83|46
1741922700000|2025-03-14 03:25:00|384.98|384.83|384.98|384.83|385.03|384.83|384.93|384.78|82
1741923000000|2025-03-14 03:30:00|385.03|384.88|385.08|384.93|385.08|384.93|385.03|384.88|38
1741923300000|2025-03-14 03:35:00|385.03|384.88|384.93|384.78|385.03|384.88|384.93|384.78|128
1741923600000|2025-03-14 03:40:00|384.88|384.73|384.98|384.83|384.98|384.83|384.88|384.73|50
1741923900000|2025-03-14 03:45:00|385.03|384.88|385.03|384.88|385.13|384.93|384.98|384.83|110
1741924200000|2025-03-14 03:50:00|384.98|384.83|385.08|384.93|385.08|384.93|384.93|384.78|84
1741924500000|2025-03-14 03:55:00|385.13|384.98|385.13|384.98|385.18|385.03|384.98|384.83|101
1741924800000|2025-03-14 04:00:00|385.08|384.93|385.18|385.03|385.18|385.03|385.08|384.93|38
1741925100000|2025-03-14 04:05:00|385.13|384.98|385.03|384.88|385.18|385.03|384.98|384.83|108
1741925400000|2025-03-14 04:10:00|385.08|384.93|385.08|384.93|385.08|384.93|385.08|384.93|29
1741925700000|2025-03-14 04:15:00|385.13|384.98|385.28|385.13|385.28|385.13|385.13|384.98|36
1741926000000|2025-03-14 04:20:00|385.33|385.18|385.33|385.18|385.48|385.28|385.33|385.18|93
1741926300000|2025-03-14 04:25:00|385.28|385.13|385.28|385.13|385.28|385.13|385.23|385.08|48
1741926600000|2025-03-14 04:30:00|385.33|385.18|385.43|385.28|385.48|385.28|385.33|385.18|34
1741926900000|2025-03-14 04:35:00|385.48|385.33|385.38|385.23|385.48|385.33|385.33|385.18|113
1741927200000|2025-03-14 04:40:00|385.43|385.28|385.53|385.38|385.68|385.53|385.43|385.28|117
1741927500000|2025-03-14 04:45:00|385.58|385.43|385.43|385.28|385.58|385.43|385.38|385.23|164
1741927800000|2025-03-14 04:50:00|385.48|385.33|385.43|385.28|385.48|385.33|385.43|385.28|39
1741928100000|2025-03-14 04:55:00|385.48|385.33|385.48|385.33|385.63|385.48|385.48|385.33|145
1741928400000|2025-03-14 05:00:00|385.43|385.28|385.43|385.28|385.48|385.33|385.33|385.18|177
1741928700000|2025-03-14 05:05:00|385.38|385.23|385.23|385.08|385.43|385.28|385.18|385.03|138
1741929000000|2025-03-14 05:10:00|385.28|385.13|385.33|385.18|385.38|385.23|385.28|385.13|75
1741929300000|2025-03-14 05:15:00|385.28|385.08|384.88|384.73|385.28|385.08|384.88|384.73|214
1741929600000|2025-03-14 05:20:00|384.83|384.68|384.48|384.33|384.83|384.68|384.48|384.33|196
1741929900000|2025-03-14 05:25:00|384.43|384.28|384.68|384.53|384.78|384.63|384.43|384.28|182
1741930200000|2025-03-14 05:30:00|384.73|384.58|384.73|384.58|384.88|384.73|384.68|384.53|141
1741930500000|2025-03-14 05:35:00|384.78|384.63|384.83|384.68|384.83|384.68|384.73|384.58|74
1741930800000|2025-03-14 05:40:00|384.88|384.73|384.58|384.38|384.88|384.73|384.53|384.38|134
1741931100000|2025-03-14 05:45:00|384.63|384.43|384.83|384.68|384.88|384.73|384.63|384.38|86
1741931400000|2025-03-14 05:50:00|384.78|384.63|384.93|384.78|384.93|384.78|384.78|384.63|86
1741931700000|2025-03-14 05:55:00|384.98|384.83|384.88|384.73|384.98|384.83|384.88|384.73|78
1741932000000|2025-03-14 06:00:00|384.93|384.78|384.78|384.63|384.93|384.78|384.78|384.63|70
1741932300000|2025-03-14 06:05:00|384.83|384.68|384.98|384.83|385.03|384.83|384.83|384.68|47
1741932600000|2025-03-14 06:10:00|384.93|384.78|384.98|384.83|385.03|384.88|384.93|384.78|111
1741932900000|2025-03-14 06:15:00|385.03|384.88|384.93|384.78|385.08|384.93|384.93|384.78|71
1741933200000|2025-03-14 06:20:00|384.88|384.73|384.88|384.73|384.98|384.83|384.83|384.68|69
1741933500000|2025-03-14 06:25:00|384.93|384.78|385.08|384.93|385.08|384.93|384.88|384.78|96
1741933800000|2025-03-14 06:30:00|385.03|384.88|384.88|384.73|385.08|384.88|384.83|384.68|85
1741934100000|2025-03-14 06:35:00|384.93|384.78|385.03|384.88|385.03|384.88|384.93|384.78|52
1741934400000|2025-03-14 06:40:00|385.08|384.93|385.08|384.93|385.13|384.98|385.08|384.93|45
1741934700000|2025-03-14 06:45:00|385.13|384.98|385.08|384.93|385.18|385.03|385.08|384.93|75
1741935000000|2025-03-14 06:50:00|385.13|384.98|385.23|385.08|385.23|385.08|385.13|384.98|45
1741935300000|2025-03-14 06:55:00|385.28|385.13|385.23|385.08|385.33|385.18|385.18|385.03|83
1741935600000|2025-03-14 07:00:00|385.18|385.03|385.13|384.98|385.23|385.08|385.08|384.93|92
1741935900000|2025-03-14 07:05:00|385.18|385.03|385.03|384.83|385.23|385.08|385.03|384.83|126
1741936200000|2025-03-14 07:10:00|384.98|384.78|384.83|384.68|385.03|384.88|384.83|384.68|89
1741936500000|2025-03-14 07:15:00|384.88|384.73|384.93|384.78|384.93|384.78|384.83|384.68|82
1741936800000|2025-03-14 07:20:00|384.98|384.83|384.88|384.73|385.03|384.83|384.83|384.68|84
1741937100000|2025-03-14 07:25:00|384.93|384.78|385.03|384.88|385.03|384.88|384.93|384.78|34
1741937400000|2025-03-14 07:30:00|384.98|384.83|385.08|384.93|385.13|384.93|384.93|384.78|150
1741937700000|2025-03-14 07:35:00|385.13|384.98|385.08|384.93|385.18|385.03|385.08|384.88|95
1741938000000|2025-03-14 07:40:00|385.13|384.98|385.23|385.08|385.23|385.08|385.13|384.98|95
1741938300000|2025-03-14 07:45:00|385.33|385.13|385.33|385.18|385.33|385.18|385.23|385.08|94
1741938600000|2025-03-14 07:50:00|385.23|385.08|385.23|385.08|385.28|385.13|385.18|385.03|89
1741938900000|2025-03-14 07:55:00|385.28|385.13|385.23|385.08|385.28|385.13|385.23|385.03|117
1741939200000|2025-03-14 08:00:00|385.18|385.03|385.03|384.83|385.18|385.03|384.88|384.73|202
1741939500000|2025-03-14 08:05:00|385.08|384.88|385.13|384.98|385.23|385.03|385.03|384.83|88
1741939800000|2025-03-14 08:10:00|385.18|385.03|385.28|385.13|385.33|385.18|385.13|384.98|89
1741940100000|2025-03-14 08:15:00|385.33|385.18|385.38|385.23|385.43|385.28|385.28|385.13|106
1741940400000|2025-03-14 08:20:00|385.43|385.28|385.53|385.38|385.53|385.38|385.43|385.23|126
1741940700000|2025-03-14 08:25:00|385.58|385.43|385.73|385.58|385.78|385.63|385.53|385.38|189
1741941000000|2025-03-14 08:30:00|385.78|385.63|385.73|385.53|385.78|385.63|385.58|385.43|190
1741941300000|2025-03-14 08:35:00|385.68|385.58|385.68|385.53|385.73|385.58|385.58|385.43|147
1741941600000|2025-03-14 08:40:00|385.73|385.58|385.68|385.48|385.78|385.58|385.63|385.48|139
1741941900000|2025-03-14 08:45:00|385.73|385.53|385.63|385.48|385.78|385.63|385.63|385.48|202
1741942200000|2025-03-14 08:50:00|385.58|385.43|385.58|385.43|385.63|385.48|385.43|385.28|303
1741942500000|2025-03-14 08:55:00|385.63|385.48|385.58|385.43|385.78|385.63|385.53|385.38|292
1741942800000|2025-03-14 09:00:00|385.68|385.53|385.88|385.73|385.98|385.83|385.48|385.33|397
1741943100000|2025-03-14 09:05:00|385.93|385.68|385.83|385.68|385.93|385.78|385.73|385.58|162
1741943400000|2025-03-14 09:10:00|385.78|385.63|385.73|385.58|385.83|385.68|385.73|385.58|79
1741943700000|2025-03-14 09:15:00|385.68|385.53|385.73|385.58|385.78|385.58|385.63|385.43|83
1741944000000|2025-03-14 09:20:00|385.88|385.28|385.88|385.28|385.98|385.38|385.88|385.28|0
1741944300000|2025-03-14 09:25:00|385.98|385.38|385.78|385.18|385.98|385.38|385.78|385.18|10
1741944600000|2025-03-14 09:30:00|385.88|385.28|385.68|385.08|385.88|385.28|385.68|385.08|0
1741944900000|2025-03-14 09:35:00|385.78|385.18|385.78|385.18|385.78|385.18|385.68|385.08|0
1741945200000|2025-03-14 09:40:00|385.68|385.08|385.68|385.08|385.88|385.28|385.68|385.08|0
1741945500000|2025-03-14 09:45:00|385.58|384.98|385.78|385.18|385.78|385.18|385.58|384.98|0
1741945800000|2025-03-14 09:50:00|385.68|385.08|385.98|385.78|386.03|385.88|385.68|385.08|83
1741946100000|2025-03-14 09:55:00|385.93|385.73|386.03|385.88|386.08|385.93|385.83|385.63|24
1741946400000|2025-03-14 10:00:00|386.08|385.93|386.08|385.93|386.13|385.93|385.98|385.83|14
1741946700000|2025-03-14 10:05:00|386.13|385.98|386.13|385.98|386.23|386.03|386.08|385.93|18
1741947000000|2025-03-14 10:10:00|386.08|385.93|385.98|385.78|386.13|385.98|385.88|385.73|32
1741947300000|2025-03-14 10:15:00|385.93|385.68|386.08|385.83|386.08|385.83|385.88|385.68|4
1741947600000|2025-03-14 10:20:00|386.03|385.78|385.93|385.78|386.08|385.88|385.93|385.78|3
1741947900000|2025-03-14 10:25:00|385.98|385.83|385.93|385.73|385.98|385.83|385.88|385.68|12
1741948200000|2025-03-14 10:30:00|385.88|385.78|385.83|385.58|385.88|385.78|385.83|385.58|6
1741948500000|2025-03-14 10:35:00|385.78|385.63|385.93|385.73|385.98|385.83|385.63|385.48|15
1741948800000|2025-03-14 10:40:00|385.88|385.68|385.98|385.78|385.98|385.83|385.83|385.63|16
1741949100000|2025-03-14 10:45:00|385.93|385.73|386.08|385.88|386.08|385.93|385.93|385.73|16
1741949400000|2025-03-14 10:50:00|386.13|385.93|386.28|386.08|386.33|386.18|386.13|385.93|58
1741949700000|2025-03-14 10:55:00|386.23|386.03|386.23|386.03|386.28|386.08|386.13|385.98|17
1741950000000|2025-03-14 11:00:00|386.18|385.98|386.38|386.18|386.38|386.18|386.08|385.88|30
1741950300000|2025-03-14 11:05:00|386.43|386.23|386.13|385.93|386.53|386.33|386.03|385.78|28
1741950600000|2025-03-14 11:10:00|386.18|385.98|386.18|385.98|386.23|386.03|386.13|385.88|2
1741950900000|2025-03-14 11:15:00|386.13|385.93|386.03|385.83|386.13|385.98|386.03|385.78|0
1741951200000|2025-03-14 11:20:00|386.08|385.88|386.28|386.03|386.33|386.08|386.08|385.88|3
1741951500000|2025-03-14 11:25:00|386.23|386.08|386.28|386.08|386.28|386.08|386.23|386.03|1
1741951800000|2025-03-14 11:30:00|386.23|386.03|386.38|386.18|386.38|386.23|386.23|386.03|4
1741952100000|2025-03-14 11:35:00|386.33|386.23|386.48|386.28|386.48|386.33|386.33|386.13|6
1741952400000|2025-03-14 11:40:00|386.43|386.33|386.48|386.28|386.53|386.33|386.43|386.28|9
1741952700000|2025-03-14 11:45:00|386.43|386.23|386.63|386.48|386.63|386.48|386.43|386.23|12
1741953000000|2025-03-14 11:50:00|386.68|386.53|386.58|386.38|386.73|386.58|386.53|386.38|22
1741953300000|2025-03-14 11:55:00|386.53|386.43|386.43|386.23|386.63|386.43|386.43|386.23|12
1741953600000|2025-03-14 12:00:00|386.48|386.28|386.68|386.48|386.68|386.48|386.48|386.28|16
1741953900000|2025-03-14 12:05:00|386.73|386.53|386.68|386.53|386.78|386.63|386.68|386.48|75
1741954200000|2025-03-14 12:10:00|386.63|386.48|386.73|386.58|386.73|386.58|386.58|386.43|18
1741954500000|2025-03-14 12:15:00|386.78|386.63|386.78|386.63|386.78|386.63|386.73|386.53|16
1741954800000|2025-03-14 12:20:00|386.83|386.58|386.93|386.78|386.93|386.78|386.78|386.58|12
1741955100000|2025-03-14 12:25:00|386.88|386.73|387.03|386.88|387.03|386.88|386.83|386.68|20
1741955400000|2025-03-14 12:30:00|387.13|386.98|387.18|387.03|387.38|387.18|387.08|386.88|201
1741955700000|2025-03-14 12:35:00|387.13|386.98|386.98|386.83|387.13|386.98|386.98|386.78|3
1741956000000|2025-03-14 12:40:00|386.93|386.78|386.98|386.83|387.08|386.93|386.93|386.78|14
1741956300000|2025-03-14 12:45:00|387.03|386.78|387.08|386.93|387.23|387.03|387.03|386.78|38
1741956600000|2025-03-14 12:50:00|387.03|386.88|386.98|386.83|387.13|386.93|386.98|386.83|24
1741956900000|2025-03-14 12:55:00|386.93|386.78|386.98|386.83|386.98|386.83|386.88|386.73|20
1741957200000|2025-03-14 13:00:00|386.93|386.78|386.93|386.73|386.98|386.78|386.83|386.63|11
1741957500000|2025-03-14 13:05:00|386.88|386.78|386.83|386.68|386.98|386.83|386.83|386.68|7
1741957800000|2025-03-14 13:10:00|386.88|386.63|386.88|386.73|386.98|386.78|386.78|386.58|13
1741958100000|2025-03-14 13:15:00|386.98|386.78|386.98|386.78|387.08|386.88|386.88|386.73|8
1741958400000|2025-03-14 13:20:00|387.03|386.83|386.93|386.73|387.08|386.93|386.88|386.73|10
1741958700000|2025-03-14 13:25:00|386.88|386.78|386.88|386.68|386.88|386.78|386.68|386.53|14
1741959000000|2025-03-14 13:30:00|386.93|386.73|387.28|387.03|387.43|387.23|386.58|386.38|130
1741959300000|2025-03-14 13:35:00|387.33|387.13|387.68|387.48|387.98|387.73|387.28|386.98|44
1741959600000|2025-03-14 13:40:00|387.73|387.53|387.63|387.43|387.98|387.78|387.48|387.28|40
1741959900000|2025-03-14 13:45:00|387.68|387.38|388.43|388.18|388.43|388.18|387.68|387.38|32
1741960200000|2025-03-14 13:50:00|388.48|388.23|388.53|388.28|388.53|388.33|388.28|388.08|22
1741960500000|2025-03-14 13:55:00|388.48|388.23|388.28|387.88|388.68|388.48|388.23|387.68|88
1741960800000|2025-03-14 14:00:00|388.18|387.83|388.13|387.93|388.23|388.03|387.23|386.88|49
1741961100000|2025-03-14 14:05:00|388.18|387.98|387.68|387.43|388.58|388.28|387.68|387.43|39
1741961400000|2025-03-14 14:10:00|387.73|387.38|387.73|387.53|387.98|387.78|387.48|387.23|50
1741961700000|2025-03-14 14:15:00|387.68|387.48|387.73|387.53|387.93|387.68|387.68|387.43|13
1741962000000|2025-03-14 14:20:00|387.68|387.48|387.83|387.63|387.88|387.63|387.43|387.13|26
1741962300000|2025-03-14 14:25:00|387.88|387.58|387.48|387.23|387.88|387.58|387.38|387.18|40
1741962600000|2025-03-14 14:30:00|387.43|387.33|387.73|387.53|387.98|387.78|387.43|387.28|57
1741962900000|2025-03-14 14:35:00|387.78|387.48|388.13|387.93|388.13|387.98|387.53|387.33|32
1741963200000|2025-03-14 14:40:00|388.18|387.98|388.03|387.83|388.18|388.03|387.68|387.43|21
1741963500000|2025-03-14 14:45:00|388.08|387.88|388.18|387.98|388.18|387.98|387.88|387.68|34
1741963800000|2025-03-14 14:50:00|388.23|388.03|388.33|388.13|388.43|388.23|388.13|387.93|89
1741964100000|2025-03-14 14:55:00|388.28|388.08|388.38|388.23|388.38|388.23|388.18|387.93|176
1741964400000|2025-03-14 15:00:00|388.43|388.28|388.53|388.38|388.63|388.43|388.38|388.23|75
1741964700000|2025-03-14 15:05:00|388.58|388.43|388.53|388.33|388.68|388.48|388.48|388.33|23
1741965000000|2025-03-14 15:10:00|388.48|388.38|388.63|388.43|388.83|388.68|388.48|388.28|41
1741965300000|2025-03-14 15:15:00|388.68|388.48|388.73|388.58|388.88|388.68|388.63|388.43|36
1741965600000|2025-03-14 15:20:00|388.78|388.63|388.63|388.43|388.88|388.68|388.58|388.43|68
1741965900000|2025-03-14 15:25:00|388.68|388.48|388.63|388.43|388.78|388.63|388.58|388.43|47
1741966200000|2025-03-14 15:30:00|388.68|388.48|388.78|388.58|388.88|388.68|388.53|388.38|39
1741966500000|2025-03-14 15:35:00|388.73|388.63|388.93|388.73|388.93|388.73|388.68|388.48|41
1741966800000|2025-03-14 15:40:00|388.88|388.68|388.88|388.73|388.98|388.83|388.83|388.63|17
1741967100000|2025-03-14 15:45:00|388.93|388.78|388.73|388.53|388.93|388.78|388.58|388.38|25
1741967400000|2025-03-14 15:50:00|388.68|388.48|388.78|388.58|388.78|388.58|388.63|388.43|39
1741967700000|2025-03-14 15:55:00|388.73|388.63|388.83|388.63|388.93|388.73|388.73|388.53|24
1741968000000|2025-03-14 16:00:00|388.78|388.58|388.88|388.68|388.98|388.78|388.78|388.58|21
1741968300000|2025-03-14 16:05:00|388.83|388.73|388.83|388.68|388.88|388.73|388.78|388.58|36
1741968600000|2025-03-14 16:10:00|388.88|388.63|388.48|388.28|388.88|388.68|388.43|388.23|26
1741968900000|2025-03-14 16:15:00|388.43|388.23|388.48|388.28|388.53|388.33|388.33|388.13|5
1741969200000|2025-03-14 16:20:00|388.53|388.33|388.53|388.38|388.68|388.48|388.48|388.23|15
1741969500000|2025-03-14 16:25:00|388.58|388.43|388.38|388.18|388.58|388.43|388.28|388.08|40
1741969800000|2025-03-14 16:30:00|388.43|388.23|388.73|388.53|388.73|388.53|388.43|388.23|45
1741970100000|2025-03-14 16:35:00|388.78|388.58|388.88|388.68|389.03|388.83|388.73|388.58|11
1741970400000|2025-03-14 16:40:00|388.93|388.73|388.83|388.68|389.03|388.88|388.78|388.58|43
1741970700000|2025-03-14 16:45:00|388.88|388.63|388.93|388.73|388.93|388.73|388.78|388.63|5
1741971000000|2025-03-14 16:50:00|388.88|388.78|389.08|388.88|389.13|388.93|388.88|388.68|19
1741971300000|2025-03-14 16:55:00|389.03|388.83|389.08|388.93|389.13|388.98|388.98|388.83|37
1741971600000|2025-03-14 17:00:00|389.03|388.88|389.08|388.88|389.28|389.08|388.93|388.73|119
1741971900000|2025-03-14 17:05:00|389.03|388.93|389.18|388.98|389.23|389.03|389.03|388.83|4
1741972200000|2025-03-14 17:10:00|389.13|388.93|389.08|388.88|389.18|388.98|389.03|388.83|8
1741972500000|2025-03-14 17:15:00|389.03|388.83|388.98|388.78|389.18|388.98|388.93|388.78|1
1741972800000|2025-03-14 17:20:00|388.93|388.83|389.13|388.93|389.28|389.03|388.93|388.83|43
1741973100000|2025-03-14 17:25:00|389.18|388.98|389.13|388.93|389.28|389.08|389.08|388.83|2
1741973400000|2025-03-14 17:30:00|389.18|388.98|389.03|388.78|389.28|389.08|389.03|388.78|10
1741973700000|2025-03-14 17:35:00|388.98|388.83|388.98|388.83|389.08|388.88|388.88|388.68|11
1741974000000|2025-03-14 17:40:00|389.03|388.78|388.73|388.53|389.03|388.83|388.68|388.48|16
1741974300000|2025-03-14 17:45:00|388.68|388.48|388.68|388.43|388.73|388.53|388.58|388.43|6
1741974600000|2025-03-14 17:50:00|388.73|388.48|388.83|388.63|388.83|388.68|388.63|388.48|7
1741974900000|2025-03-14 17:55:00|388.78|388.68|388.68|388.48|388.93|388.73|388.68|388.48|4
1741975200000|2025-03-14 18:00:00|388.73|388.53|388.98|388.73|388.98|388.78|388.73|388.53|2
1741975500000|2025-03-14 18:05:00|388.93|388.68|388.98|388.78|389.03|388.78|388.93|388.68|0
1741975800000|2025-03-14 18:10:00|389.03|388.83|388.83|388.58|389.03|388.83|388.83|388.58|5
1741976100000|2025-03-14 18:15:00|388.78|388.53|388.73|388.58|388.78|388.63|388.73|388.53|8
1741976400000|2025-03-14 18:20:00|388.68|388.53|388.63|388.43|388.83|388.63|388.63|388.43|8
1741976700000|2025-03-14 18:25:00|388.68|388.48|388.68|388.48|388.83|388.63|388.68|388.43|2
1741977000000|2025-03-14 18:30:00|388.73|388.43|388.93|388.73|388.93|388.73|388.73|388.43|6
1741977300000|2025-03-14 18:35:00|388.88|388.78|389.08|388.93|389.13|388.93|388.83|388.68|2
1741977600000|2025-03-14 18:40:00|389.03|388.88|389.03|388.83|389.03|388.88|388.93|388.73|1
1741977900000|2025-03-14 18:45:00|389.08|388.88|389.08|388.88|389.18|388.98|389.08|388.83|1
1741978200000|2025-03-14 18:50:00|389.13|388.83|389.13|388.88|389.18|388.98|388.98|388.78|2
1741978500000|2025-03-14 18:55:00|389.08|388.83|389.08|388.88|389.13|388.88|388.98|388.73|2
1741978800000|2025-03-14 19:00:00|389.03|388.83|389.23|389.03|389.23|389.03|389.03|388.78|3
1741979100000|2025-03-14 19:05:00|389.28|389.08|389.23|389.03|389.28|389.13|389.18|388.98|4
1741979400000|2025-03-14 19:10:00|389.18|388.98|389.28|389.08|389.38|389.18|389.18|388.93|18
1741979700000|2025-03-14 19:15:00|389.23|389.03|389.08|388.93|389.23|389.08|389.08|388.88|16
1741980000000|2025-03-14 19:20:00|389.03|388.88|388.93|388.73|389.18|388.98|388.83|388.63|13
1741980300000|2025-03-14 19:25:00|388.98|388.78|388.78|388.58|388.98|388.83|388.73|388.58|14
1741980600000|2025-03-14 19:30:00|388.73|388.63|388.88|388.73|388.98|388.78|388.73|388.63|38
1741980900000|2025-03-14 19:35:00|388.83|388.68|388.83|388.63|388.88|388.73|388.78|388.63|110
1741981200000|2025-03-14 19:40:00|388.78|388.68|388.88|388.73|388.88|388.73|388.63|388.48|135
1741981500000|2025-03-14 19:45:00|388.83|388.68|388.98|388.78|388.98|388.78|388.78|388.63|37
1741981800000|2025-03-14 19:50:00|388.93|388.83|389.08|388.88|389.08|388.88|388.73|388.58|50
1741982100000|2025-03-14 19:55:00|389.03|388.93|388.98|388.78|389.23|389.08|388.93|388.78|57
1741982400000|2025-03-14 20:00:00|388.93|388.73|388.78|388.58|388.93|388.73|388.73|388.58|24
1741982700000|2025-03-14 20:05:00|388.73||388.73||388.78||388.73||0
1741983000000|2025-03-14 20:10:00|388.68|388.48|388.73|388.53|388.73|388.53|388.68|388.48|6
1741983300000|2025-03-14 20:15:00|388.68|388.58|388.68|388.53|388.73|388.58|388.63|388.48|3
1741983600000|2025-03-14 20:20:00|388.73|388.43|388.63|388.43|388.73|388.48|388.58|388.43|6
1741983900000|2025-03-14 20:25:00|388.68|388.48|388.68|388.48|388.68|388.48|388.68|388.43|1
1741984200000|2025-03-14 20:30:00|388.73|388.43|388.73|388.53|388.73|388.53|388.68|388.43|1
1741984500000|2025-03-14 20:35:00|388.68|388.48|388.68|388.43|388.68|388.48|388.68|388.43|3
1741984800000|2025-03-14 20:40:00||388.48||388.48||388.48||388.33|8
1741985100000|2025-03-14 20:45:00|388.63|388.43|388.73|388.48|388.73|388.58|388.63|388.43|5
1741985400000|2025-03-14 20:50:00|388.68||388.73||388.73||388.68||0
1741985700000|2025-03-14 20:55:00|388.68|388.53|389.18|388.88|389.18|388.88|388.68|388.53|2
1742162400000|2025-03-16 22:00:00|389.28|388.68|389.28|388.68|389.28|388.68|389.18|388.58|0
1742162700000|2025-03-16 22:05:00|389.18|388.58|388.78|388.18|389.18|388.58|388.78|388.18|0
1742163000000|2025-03-16 22:10:00|388.88|388.28|388.78|388.18|388.98|388.38|388.58|387.98|0
1742163300000|2025-03-16 22:15:00|388.68|388.08|388.68|388.08|388.78|388.18|388.58|387.98|0
1742163600000|2025-03-16 22:20:00|388.58|387.98|388.68|388.08|388.78|388.18|388.58|387.98|0
1742163900000|2025-03-16 22:25:00|388.78|388.18|388.68|388.08|388.78|388.18|388.58|387.98|0
1742164200000|2025-03-16 22:30:00|388.58|387.98|388.58|387.98|388.68|388.08|388.48|387.88|0
1742164500000|2025-03-16 22:35:00|388.48|387.88|388.58|387.98|388.68|388.08|388.48|387.88|0
1742164800000|2025-03-16 22:40:00|388.68|388.08|388.78|388.18|388.78|388.18|388.58|387.98|0
1742165100000|2025-03-16 22:45:00|388.68|388.08|388.58|387.98|388.78|388.18|388.58|387.98|0
1742165400000|2025-03-16 22:50:00|388.48|387.88|388.48|387.88|388.58|387.98|388.28|387.68|0
1742165700000|2025-03-16 22:55:00|388.58|387.98|388.38|387.78|388.58|387.98|388.28|387.68|0
1742166000000|2025-03-16 23:00:00|388.38|387.78|388.38|387.78|388.48|387.88|388.28|387.68|0
1742166300000|2025-03-16 23:05:00|388.28|387.68|388.28|387.68|388.28|387.68|388.18|387.58|0
1742166600000|2025-03-16 23:10:00|388.18|387.58|388.28|387.68|388.28|387.68|388.08|387.48|0
1742166900000|2025-03-16 23:15:00|388.38|387.78|388.38|387.78|388.48|387.88|388.28|387.68|0
1742167200000|2025-03-16 23:20:00|388.28|387.68|388.38|387.78|388.38|387.78|388.28|387.68|0
1742167500000|2025-03-16 23:25:00|388.48|387.88|388.48|387.88|388.48|387.88|388.48|387.88|0
1742167800000|2025-03-16 23:30:00|388.58|387.98|388.48|387.88|388.58|387.98|388.48|387.88|0
1742168100000|2025-03-16 23:35:00|388.58|387.98|388.58|387.98|388.68|388.08|388.48|387.88|0
1742168400000|2025-03-16 23:40:00|388.68|388.08|388.68|388.08|388.68|388.08|388.58|387.98|0
1742168700000|2025-03-16 23:45:00|388.58|387.98|388.58|387.98|388.68|388.08|388.58|387.98|0
1742169000000|2025-03-16 23:50:00|388.48|387.88|388.58|387.98|388.68|388.08|388.48|387.88|0
1742169300000|2025-03-16 23:55:00|388.48|387.88|388.38|387.78|388.58|387.98|388.38|387.78|0
1742169600000|2025-03-17 00:00:00|388.48|387.88|388.48|387.88|388.58|387.98|388.28|387.68|0
1742169900000|2025-03-17 00:05:00|388.38|387.78|388.38|387.78|388.48|387.88|388.38|387.78|0
1742170200000|2025-03-17 00:10:00|388.28|387.68|388.48|387.88|388.48|387.88|388.28|387.68|0
1742170500000|2025-03-17 00:15:00|388.38|387.78|388.28|387.68|388.48|387.88|388.28|387.68|0
1742170800000|2025-03-17 00:20:00|388.38|387.78|388.38|387.78|388.38|387.78|388.28|387.68|0
1742171100000|2025-03-17 00:25:00|388.48|387.88|388.48|387.88|388.48|387.88|388.38|387.78|0
1742171400000|2025-03-17 00:30:00|388.03|387.83|389.38|389.23|389.63|389.48|388.03|387.83|642
1742171700000|2025-03-17 00:35:00|389.43|389.28|389.98|389.83|390.03|389.88|389.38|389.23|522
1742172000000|2025-03-17 00:40:00|389.88|389.73|389.9|389.75|390.1|389.9|389.7|389.5|279
1742172300000|2025-03-17 00:45:00|389.85|389.7|389.25|389.1|389.85|389.7|389.15|389|303
1742172600000|2025-03-17 00:50:00|389.2|389.05|388.55|388.4|389.2|389.05|388.55|388.35|256
1742172900000|2025-03-17 00:55:00|388.5|388.35|389.2|389.05|389.4|389.25|388.4|388.25|343
1742173200000|2025-03-17 01:00:00|389.3|389.1|388.3|388.15|389.3|389.1|388.15|387.95|785
1742173500000|2025-03-17 01:05:00|388.4|388.25|389|388.8|389.05|388.9|388.35|388.2|509
1742173800000|2025-03-17 01:10:00|388.9|388.75|388.9|388.7|389|388.85|388.55|388.4|285
1742174100000|2025-03-17 01:15:00|388.95|388.75|389.5|389.3|389.5|389.35|388.6|388.45|382
1742174400000|2025-03-17 01:20:00|389.45|389.35|389.7|389.45|389.7|389.55|389.2|389.05|283
1742174700000|2025-03-17 01:25:00|389.65|389.5|389.85|389.65|390|389.85|389.65|389.45|294
1742175000000|2025-03-17 01:30:00|389.7|389.5|389.85|389.65|390|389.85|389.55|389.35|324
1742175300000|2025-03-17 01:35:00|389.9|389.7|390.2|390.05|390.25|390.1|389.9|389.65|269
1742175600000|2025-03-17 01:40:00|390.25|390.1|389.55|389.35|390.25|390.1|389.45|389.3|186
1742175900000|2025-03-17 01:45:00|389.5|389.25|389.8|389.6|389.8|389.6|389.4|389.25|182
1742176200000|2025-03-17 01:50:00|389.7|389.65|389.55|389.4|389.7|389.65|389.35|389.2|129
1742176500000|2025-03-17 01:55:00|389.6|389.45|389.5|389.3|389.65|389.45|389.4|389.25|180
1742176800000|2025-03-17 02:00:00|389.6|389.4|389.75|389.55|389.8|389.65|389.45|389.3|184
1742177100000|2025-03-17 02:05:00|389.8|389.6|389.7|389.55|389.9|389.7|389.65|389.5|168
1742177400000|2025-03-17 02:10:00|389.65|389.5|389.75|389.55|389.9|389.7|389.6|389.45|105
1742177700000|2025-03-17 02:15:00|389.7|389.6|389.6|389.45|389.8|389.65|389.45|389.3|109
1742178000000|2025-03-17 02:20:00|389.65|389.5|389.65|389.5|389.65|389.5|389.55|389.4|79
1742178300000|2025-03-17 02:25:00|389.7|389.55|389.9|389.75|389.95|389.8|389.7|389.55|91
1742178600000|2025-03-17 02:30:00|389.85|389.7|389.9|389.75|390|389.8|389.85|389.7|103
1742178900000|2025-03-17 02:35:00|389.95|389.8|390.1|389.95|390.1|389.95|389.9|389.75|89
1742179200000|2025-03-17 02:40:00|390.15|389.9|389.95|389.8|390.15|390|389.9|389.75|125
1742179500000|2025-03-17 02:45:00|390|389.85|389.95|389.75|390|389.85|389.8|389.65|129
1742179800000|2025-03-17 02:50:00|389.9|389.7|389.95|389.75|390|389.8|389.75|389.6|113
1742180100000|2025-03-17 02:55:00|389.9|389.8|390.05|389.9|390.05|389.9|389.85|389.7|77
1742180400000|2025-03-17 03:00:00|390|389.85|389.75|389.6|390.1|389.95|389.75|389.6|62
1742180700000|2025-03-17 03:05:00|389.7|389.55|389.75|389.6|389.9|389.75|389.7|389.55|106
1742181000000|2025-03-17 03:10:00|389.8|389.65|389.85|389.7|389.85|389.7|389.75|389.6|68
1742181300000|2025-03-17 03:15:00|389.95|389.75|389.85|389.7|389.95|389.75|389.8|389.65|66
1742181600000|2025-03-17 03:20:00|389.95|389.75|389.85|389.7|389.95|389.8|389.85|389.7|75
1742181900000|2025-03-17 03:25:00|389.9|389.75|389.95|389.8|390|389.85|389.9|389.75|60
1742182200000|2025-03-17 03:30:00|390|389.75|390.05|389.85|390.05|389.9|389.9|389.75|73
1742182500000|2025-03-17 03:35:00|390|389.8|389.85|389.7|390.05|389.9|389.85|389.7|73
1742182800000|2025-03-17 03:40:00|389.8|389.65|389.9|389.75|390.05|389.9|389.8|389.65|87
1742183100000|2025-03-17 03:45:00|389.95|389.8|390|389.85|390.05|389.85|389.9|389.75|47
1742183400000|2025-03-17 03:50:00|390.05|389.8|390|389.85|390.05|389.9|389.95|389.8|105
1742183700000|2025-03-17 03:55:00|390.05|389.9|390.05|389.85|390.15|390|390|389.85|73
1742184000000|2025-03-17 04:00:00|390|389.9|390.35|390.2|390.35|390.2|390|389.9|43
1742184300000|2025-03-17 04:05:00|390.4|390.25|390.25|390.1|390.45|390.3|390.25|390.1|126
1742184600000|2025-03-17 04:10:00|390.2|390.05|390.25|390.1|390.25|390.1|390.1|389.95|34
1742184900000|2025-03-17 04:15:00|390.2|390.05|390.35|390.2|390.4|390.2|390.2|390.05|55
1742185200000|2025-03-17 04:20:00|390.4|390.25|390.45|390.3|390.5|390.35|390.4|390.25|58
1742185500000|2025-03-17 04:25:00|390.5|390.25|390.65|390.45|390.75|390.6|390.45|390.25|122
1742185800000|2025-03-17 04:30:00|390.6|390.4|390.45|390.3|390.6|390.45|390.45|390.3|51
1742186100000|2025-03-17 04:35:00|390.5|390.35|390.65|390.45|390.65|390.45|390.45|390.35|49
1742186400000|2025-03-17 04:40:00|390.6|390.5|390.6|390.4|390.65|390.5|390.55|390.4|64
1742186700000|2025-03-17 04:45:00|390.55|390.45|390.5|390.35|390.6|390.45|390.5|390.35|62
1742187000000|2025-03-17 04:50:00|390.55|390.4|390.65|390.5|390.7|390.55|390.5|390.35|73
1742187300000|2025-03-17 04:55:00|390.6|390.45|390.7|390.55|390.75|390.55|390.55|390.4|87
1742187600000|2025-03-17 05:00:00|390.75|390.6|390.2|390.05|390.75|390.6|390.2|390|238
1742187900000|2025-03-17 05:05:00|390.1|390|389.95|389.8|390.1|390.05|389.85|389.7|114
1742188200000|2025-03-17 05:10:00|389.9|389.75|389.65|389.5|389.95|389.8|389.65|389.5|155
1742188500000|2025-03-17 05:15:00|389.7|389.55|389.6|389.45|389.75|389.6|389.55|389.35|110
1742188800000|2025-03-17 05:20:00|389.65|389.5|389.65|389.5|389.75|389.6|389.55|389.4|74
1742189100000|2025-03-17 05:25:00|389.6|389.45|389.45|389.25|389.6|389.45|389.4|389.2|110
1742189400000|2025-03-17 05:30:00|389.4|389.3|389.3|389.15|389.45|389.3|389.3|389.15|95
1742189700000|2025-03-17 05:35:00|389.25|389.1|388.95|388.8|389.25|389.1|388.9|388.75|175
1742190000000|2025-03-17 05:40:00|389|388.85|388.9|388.7|389|388.85|388.85|388.7|112
1742190300000|2025-03-17 05:45:00|388.85|388.75|388.8|388.65|388.85|388.75|388.8|388.6|57
1742190600000|2025-03-17 05:50:00|388.75|388.6|389|388.85|389|388.85|388.6|388.45|111
1742190900000|2025-03-17 05:55:00|389.05|388.9|389.2|389.05|389.25|389.1|389|388.85|69
1742191200000|2025-03-17 06:00:00|389.25|389.1|389.35|389.15|389.35|389.2|389.25|389.1|68
1742191500000|2025-03-17 06:05:00|389.4|389.2|389.15|389|389.4|389.25|389.15|389|101
1742191800000|2025-03-17 06:10:00|389.1|388.95|389.05|388.9|389.15|389|389.05|388.9|54
1742192100000|2025-03-17 06:15:00|389|388.85|389.15|389|389.25|389.05|389|388.8|131
1742192400000|2025-03-17 06:20:00|389.1|388.95|389.15|389|389.15|389|388.95|388.8|71
1742192700000|2025-03-17 06:25:00|389.1|388.95|389.4|389.2|389.4|389.2|389|388.85|125
1742193000000|2025-03-17 06:30:00|389.35|389.15|389.35|389.15|389.4|389.25|389.3|389.1|85
1742193300000|2025-03-17 06:35:00|389.3|389.2|389.35|389.2|389.4|389.25|389.2|389.05|71
1742193600000|2025-03-17 06:40:00|389.4|389.25|389.4|389.25|389.4|389.25|389.3|389.15|35
1742193900000|2025-03-17 06:45:00|389.35|389.2|389.5|389.35|389.5|389.35|389.35|389.2|54
1742194200000|2025-03-17 06:50:00|389.45|389.3|389.6|389.45|389.65|389.5|389.45|389.3|75
1742194500000|2025-03-17 06:55:00|389.65|389.5|389.7|389.5|389.7|389.55|389.55|389.4|51
1742194800000|2025-03-17 07:00:00|389.65|389.45|389.5|389.35|389.75|389.6|389.5|389.35|113
1742195100000|2025-03-17 07:05:00|389.45|389.3|389.45|389.3|389.55|389.4|389.4|389.25|88
1742195400000|2025-03-17 07:10:00|389.4|389.25|389.25|389.1|389.45|389.25|389.2|389.05|83
1742195700000|2025-03-17 07:15:00|389.2|389.05|389.25|389.1|389.45|389.25|389.15|389|85
1742196000000|2025-03-17 07:20:00|389.3|389.15|389.55|389.4|389.55|389.4|389.3|389.15|107
1742196300000|2025-03-17 07:25:00|389.6|389.35|389.65|389.5|389.75|389.6|389.6|389.35|101
1742196600000|2025-03-17 07:30:00|389.7|389.55|389.8|389.65|389.8|389.65|389.65|389.5|133
1742196900000|2025-03-17 07:35:00|389.75|389.6|389.55|389.4|389.8|389.65|389.55|389.4|116
1742197200000|2025-03-17 07:40:00|389.6|389.45|389.7|389.5|389.75|389.6|389.55|389.4|80
1742197500000|2025-03-17 07:45:00|389.65|389.55|390.05|389.85|390.1|389.9|389.55|389.4|160
1742197800000|2025-03-17 07:50:00|390.1|389.9|390|389.85|390.1|389.95|389.9|389.75|93
1742198100000|2025-03-17 07:55:00|389.95|389.8|389.9|389.75|390|389.85|389.85|389.7|127
1742198400000|2025-03-17 08:00:00|389.95|389.8|389.75|389.6|390.15|390|389.7|389.55|229
1742198700000|2025-03-17 08:05:00|389.7|389.55|389.8|389.65|389.8|389.65|389.4|389.2|147
1742199000000|2025-03-17 08:10:00|389.85|389.7|389.85|389.7|390|389.8|389.75|389.6|129
1742199300000|2025-03-17 08:15:00|389.9|389.75|389.7|389.55|389.9|389.75|389.7|389.55|126
1742199600000|2025-03-17 08:20:00|389.75|389.6|389.9|389.75|389.95|389.8|389.75|389.6|121
1742199900000|2025-03-17 08:25:00|389.95|389.7|390.05|389.9|390.15|389.95|389.9|389.7|185
1742200200000|2025-03-17 08:30:00|390|389.85|389.95|389.8|390.05|389.85|389.9|389.75|123
1742200500000|2025-03-17 08:35:00|390|389.85|390|389.85|390.05|389.9|389.95|389.8|156
1742200800000|2025-03-17 08:40:00|389.95|389.8|389.95|389.8|390.05|389.9|389.95|389.8|201
1742201100000|2025-03-17 08:45:00|390|389.85|390.1|389.95|390.1|389.95|389.85|389.7|162
1742201400000|2025-03-17 08:50:00|390.05|389.9|389.9|389.75|390.15|390|389.9|389.75|295
1742201700000|2025-03-17 08:55:00|389.95|389.8|389.9|389.75|390.1|389.95|389.9|389.75|457
1742202000000|2025-03-17 09:00:00|389.85|389.7|389.9|389.75|390|389.85|389.7|389.5|470
1742202300000|2025-03-17 09:05:00|389.85|389.7|389.75|389.6|390|389.8|389.75|389.55|117
1742202600000|2025-03-17 09:10:00|389.7|389.55|389.8|389.6|389.8|389.65|389.5|389.35|121
1742202900000|2025-03-17 09:15:00|389.75|389.55|389.5|389.25|389.8|389.6|389.45|389.2|125
1742203200000|2025-03-17 09:20:00|389.45|389.15|389.85|389.25|389.95|389.35|389.45|389.15|0
1742203500000|2025-03-17 09:25:00|389.75|389.15|389.95|389.35|390.05|389.45|389.75|389.15|10
1742203800000|2025-03-17 09:30:00|390.05|389.45|390.05|389.45|390.05|389.45|389.85|389.25|0
1742204100000|2025-03-17 09:35:00|389.95|389.35|390.05|389.45|390.05|389.45|389.95|389.35|0
1742204400000|2025-03-17 09:40:00|389.95|389.35|390.05|389.45|390.05|389.45|389.95|389.35|0
1742204700000|2025-03-17 09:45:00|389.95|389.35|390.05|389.45|390.15|389.55|389.95|389.35|0
1742205000000|2025-03-17 09:50:00|389.65|389.4|390.1|389.9|390.1|389.9|389.65|389.4|46
1742205300000|2025-03-17 09:55:00|390.05|389.85|390.4|390.15|390.4|390.15|390|389.8|23
1742205600000|2025-03-17 10:00:00|390.35|390.2|390.4|390.2|390.45|390.25|390.3|390.15|12
1742205900000|2025-03-17 10:05:00|390.35|390.25|390.45|390.25|390.45|390.3|390.35|390.15|28
1742206200000|2025-03-17 10:10:00|390.4|390.3|390.5|390.35|390.5|390.35|390.4|390.25|13
1742206500000|2025-03-17 10:15:00|390.55|390.3|390.5|390.3|390.55|390.35|390.4|390.25|9
1742206800000|2025-03-17 10:20:00|390.45|390.35|390.45|390.3|390.5|390.35|390.4|390.25|21
1742207100000|2025-03-17 10:25:00|390.4|390.25|390.5|390.3|390.5|390.35|390.4|390.25|6
1742207400000|2025-03-17 10:30:00|390.45|390.25|390.55|390.4|390.55|390.4|390.45|390.25|3
1742207700000|2025-03-17 10:35:00|390.6|390.35|390.7|390.55|390.75|390.55|390.6|390.35|6
1742208000000|2025-03-17 10:40:00|390.65|390.5|390.6|390.45|390.7|390.55|390.6|390.45|11
1742208300000|2025-03-17 10:45:00|390.65|390.5|390.7|390.55|390.8|390.6|390.6|390.45|7
1742208600000|2025-03-17 10:50:00|390.65|390.5|390.7|390.5|390.7|390.5|390.6|390.45|10
1742208900000|2025-03-17 10:55:00|390.65|390.55|390.65|390.45|390.65|390.55|390.65|390.45|4
1742209200000|2025-03-17 11:00:00|390.6|390.5|390.85|390.7|390.85|390.7|390.6|390.45|6
1742209500000|2025-03-17 11:05:00|390.9|390.65|390.6|390.45|390.9|390.65|390.6|390.4|82
1742209800000|2025-03-17 11:10:00|390.7|390.5|390.6|390.4|390.7|390.5|390.45|390.3|117
1742210100000|2025-03-17 11:15:00|390.7|390.45|390.7|390.5|390.7|390.55|390.7|390.4|41
1742210400000|2025-03-17 11:20:00|390.65|390.55|390.7|390.55|390.7|390.55|390.65|390.5|17
1742210700000|2025-03-17 11:25:00|390.65|390.5|390.6|390.45|390.65|390.5|390.6|390.45|24
1742211000000|2025-03-17 11:30:00|390.65|390.5|390.65|390.45|390.65|390.5|390.6|390.45|12
1742211300000|2025-03-17 11:35:00|390.6|390.5|390.65|390.5|390.65|390.5|390.6|390.45|8
1742211600000|2025-03-17 11:40:00|390.7|390.45|390.65|390.45|390.7|390.55|390.65|390.45|66
1742211900000|2025-03-17 11:45:00|390.6|390.5|390.55|390.4|390.65|390.5|390.55|390.4|20
1742212200000|2025-03-17 11:50:00|390.6|390.35|390.65|390.5|390.65|390.5|390.5|390.35|21
1742212500000|2025-03-17 11:55:00|390.7|390.55|390.65|390.5|390.8|390.65|390.65|390.5|92
1742212800000|2025-03-17 12:00:00|390.7|390.55|390.6|390.4|390.7|390.55|390.55|390.35|29
1742213100000|2025-03-17 12:05:00|390.55|390.45|390.55|390.4|390.6|390.45|390.5|390.35|14
1742213400000|2025-03-17 12:10:00|390.5|390.35|390.45|390.25|390.55|390.4|390.45|390.25|34
1742213700000|2025-03-17 12:15:00|390.5|390.3|390.45|390.3|390.5|390.35|390.45|390.25|12
1742214000000|2025-03-17 12:20:00|390.4|390.25|390.45|390.3|390.45|390.3|390.4|390.25|3
1742214300000|2025-03-17 12:25:00|390.5|390.25|390.75|390.45|390.75|390.55|390.5|390.25|35
1742214600000|2025-03-17 12:30:00|390.7|390.4|391.05|390.85|391.05|390.9|390.6|390.4|34
1742214900000|2025-03-17 12:35:00|391.1|390.9|391.2|391|391.25|391.05|391.05|390.85|21
1742215200000|2025-03-17 12:40:00|391.15|390.95|391.35|391.15|391.4|391.25|391.1|390.9|24
1742215500000|2025-03-17 12:45:00|391.3|391.2|391.1|390.9|391.35|391.2|391.05|390.9|29
1742215800000|2025-03-17 12:50:00|391.15|390.95|391.15|391|391.2|391.05|391.1|390.9|9
1742216100000|2025-03-17 12:55:00|391.2|391.05|391.1|390.95|391.25|391.05|391.1|390.9|23
1742216400000|2025-03-17 13:00:00|391.05|390.9|391|390.8|391.1|390.95|391|390.8|8
1742216700000|2025-03-17 13:05:00|391.05|390.85|391.15|391|391.15|391|391.05|390.8|19
1742217000000|2025-03-17 13:10:00|391.2|390.95|391.2|391|391.25|391.05|391.1|390.9|10
1742217300000|2025-03-17 13:15:00|391.15|391.05|391.1|390.9|391.2|391.05|391.1|390.9|2
1742217600000|2025-03-17 13:20:00|391.05|390.95|391.05|390.9|391.1|390.95|390.95|390.8|28
1742217900000|2025-03-17 13:25:00|391.1|390.95|391|390.85|391.1|390.95|390.85|390.7|26
1742218200000|2025-03-17 13:30:00|391.05|390.9|392.15|391.95|392.2|392.05|391.05|390.85|120
1742218500000|2025-03-17 13:35:00|392.2|392|393.1|392.9|393.1|392.9|392.05|391.9|130
1742218800000|2025-03-17 13:40:00|393.05|392.85|392.8|392.55|393.35|393.15|392.8|392.55|86
1742219100000|2025-03-17 13:45:00|392.75|392.6|391.95|391.75|392.8|392.65|391.95|391.7|198
1742219400000|2025-03-17 13:50:00|392|391.8|392.65|392.4|392.75|392.55|391.8|391.6|137
1742219700000|2025-03-17 13:55:00|392.7|392.5|392.5|392.3|392.9|392.7|392.5|392.3|111
1742220000000|2025-03-17 14:00:00|392.45|392.25|392.1|391.85|392.6|392.4|391.8|391.65|72
1742220300000|2025-03-17 14:05:00|392.05|391.9|392.15|391.9|392.35|392.15|391.85|391.65|50
1742220600000|2025-03-17 14:10:00|392.1|391.95|392.4|392.2|392.55|392.4|392.1|391.9|43
1742220900000|2025-03-17 14:15:00|392.45|392.25|392.55|392.35|392.6|392.4|392.2|392|46
1742221200000|2025-03-17 14:20:00|392.5|392.3|392.35|392.15|392.65|392.4|392.15|392|22
1742221500000|2025-03-17 14:25:00|392.5|392.2|392|391.8|392.5|392.3|392|391.8|102
1742221800000|2025-03-17 14:30:00|391.95|391.75|391.7|391.5|392.05|391.8|391.6|391.45|56
1742222100000|2025-03-17 14:35:00|391.75|391.55|391.8|391.6|391.8|391.6|391.35|391.2|91
1742222400000|2025-03-17 14:40:00|391.75|391.65|392.1|391.9|392.1|391.95|391.75|391.55|101
1742222700000|2025-03-17 14:45:00|392.05|391.95|392.05|391.9|392.15|392|391.95|391.8|49
1742223000000|2025-03-17 14:50:00|392|391.85|391.95|391.8|392.05|391.9|391.9|391.75|32
1742223300000|2025-03-17 14:55:00|391.9|391.75|391.65|391.45|391.9|391.75|391.55|391.35|71
1742223600000|2025-03-17 15:00:00|391.7|391.5|391.5|391.3|391.95|391.75|391.45|391.25|73
1742223900000|2025-03-17 15:05:00|391.45|391.35|391.75|391.5|391.75|391.6|391.45|391.3|24
1742224200000|2025-03-17 15:10:00|391.7|391.55|392|391.8|392.05|391.85|391.55|391.4|36
1742224500000|2025-03-17 15:15:00|392.05|391.85|392.3|392.1|392.4|392.2|391.8|391.6|33
1742224800000|2025-03-17 15:20:00|392.25|392.05|392.2|392|392.3|392.1|392.1|391.9|68
1742225100000|2025-03-17 15:25:00|392.15|391.95|392|391.8|392.25|392.05|391.95|391.8|44
1742225400000|2025-03-17 15:30:00|391.95|391.75|391.75|391.5|392.1|391.95|391.55|391.35|53
1742225700000|2025-03-17 15:35:00|391.7|391.55|391.75|391.6|392.05|391.85|391.65|391.45|36
1742226000000|2025-03-17 15:40:00|391.8|391.65|391.9|391.7|391.9|391.75|391.75|391.55|13
1742226300000|2025-03-17 15:45:00|391.85|391.65|392.15|391.95|392.25|392.05|391.8|391.65|23
1742226600000|2025-03-17 15:50:00|392.1|392|392.25|392.05|392.3|392.1|392.05|391.9|33
1742226900000|2025-03-17 15:55:00|392.2|392|391.95|391.75|392.35|392.15|391.95|391.75|29
1742227200000|2025-03-17 16:00:00|391.9|391.7|392.05|391.85|392.05|391.85|391.75|391.6|159
1742227500000|2025-03-17 16:05:00|392|391.8|392.1|391.9|392.2|392.05|391.95|391.8|43
1742227800000|2025-03-17 16:10:00|392.05|391.95|392.15|391.95|392.2|392.05|392.05|391.9|14
1742228100000|2025-03-17 16:15:00|392.1|391.9|392.05|391.85|392.1|391.95|391.95|391.8|22
1742228400000|2025-03-17 16:20:00|392|391.8|391.85|391.65|392.05|391.8|391.75|391.6|12
1742228700000|2025-03-17 16:25:00|391.9|391.6|391.8|391.6|391.95|391.75|391.75|391.55|21
1742229000000|2025-03-17 16:30:00|391.7|391.55|392.05|391.85|392.1|391.9|391.7|391.55|25
1742229300000|2025-03-17 16:35:00|392.15|391.9|392.1|391.85|392.3|392.05|392.05|391.85|26
1742229600000|2025-03-17 16:40:00|392.05|391.9|391.85|391.65|392.05|391.9|391.75|391.55|70
1742229900000|2025-03-17 16:45:00|391.8|391.6|391.9|391.75|391.95|391.75|391.75|391.6|17
1742230200000|2025-03-17 16:50:00|391.95|391.7|392.1|391.9|392.15|391.95|391.85|391.7|29
1742230500000|2025-03-17 16:55:00|392.05|391.95|392.05|391.9|392.2|392|392.05|391.9|29
1742230800000|2025-03-17 17:00:00|392.1|391.95|392.2|392|392.2|392|391.95|391.8|42
1742231100000|2025-03-17 17:05:00|392.25|392.05|392.5|392.35|392.55|392.35|392.25|392|17
1742231400000|2025-03-17 17:10:00|392.55|392.3|392.55|392.35|392.6|392.4|392.45|392.25|6
1742231700000|2025-03-17 17:15:00|392.5|392.4|392.7|392.5|392.7|392.5|392.5|392.35|12
1742232000000|2025-03-17 17:20:00|392.65|392.55|392.75|392.55|392.75|392.6|392.6|392.35|7
1742232300000|2025-03-17 17:25:00|392.8|392.6|392.85|392.7|392.9|392.75|392.75|392.6|20
1742232600000|2025-03-17 17:30:00|392.9|392.75|393|392.8|393|392.85|392.8|392.6|9
1742232900000|2025-03-17 17:35:00|393.05|392.85|393.25|393.1|393.3|393.1|393.05|392.85|31
1742233200000|2025-03-17 17:40:00|393.2|393.05|393.3|393.1|393.4|393.2|393.2|393.05|28
1742233500000|2025-03-17 17:45:00|393.25|393.15|393.2|393|393.3|393.15|393.05|392.85|21
1742233800000|2025-03-17 17:50:00|393.25|393.05|393.3|393.1|393.35|393.2|393.2|393.05|32
1742234100000|2025-03-17 17:55:00|393.25|393.15|393.3|393.1|393.35|393.2|393.25|393.1|23
1742234400000|2025-03-17 18:00:00|393.5|393.15|393.4|393.2|393.55|393.35|393.35|393.15|74
1742234700000|2025-03-17 18:05:00|393.35|393.15|393.4|393.2|393.45|393.3|393.3|393.15|50
1742235000000|2025-03-17 18:10:00|393.45|393.25|393.6|393.4|393.6|393.4|393.4|393.25|13
1742235300000|2025-03-17 18:15:00|393.55|393.35|393.7|393.55|393.8|393.6|393.5|393.35|25
1742235600000|2025-03-17 18:20:00|393.75|393.6|393.9|393.7|393.9|393.75|393.6|393.45|12
1742235900000|2025-03-17 18:25:00|393.85|393.65|393.95|393.8|394.1|393.9|393.85|393.65|15
1742236200000|2025-03-17 18:30:00|393.9|393.75|394.05|393.85|394.1|393.85|393.9|393.75|6
1742236500000|2025-03-17 18:35:00|394|393.8|393.95|393.8|394.05|393.85|393.8|393.6|15
1742236800000|2025-03-17 18:40:00|393.9|393.75|394|393.85|394|393.85|393.85|393.7|5
1742237100000|2025-03-17 18:45:00|393.95|393.8|394|393.85|394.05|393.85|393.9|393.7|7
1742237400000|2025-03-17 18:50:00|394.05|393.9|393.95|393.8|394.1|393.95|393.95|393.8|25
1742237700000|2025-03-17 18:55:00|394|393.85|394|393.8|394.15|394|394|393.8|21
1742238000000|2025-03-17 19:00:00|393.95|393.85|393.85|393.65|394.05|393.85|393.8|393.6|13
1742238300000|2025-03-17 19:05:00|393.9|393.6|393.95|393.75|394.1|393.9|393.8|393.6|20
1742238600000|2025-03-17 19:10:00|393.9|393.8|393.9|393.65|393.95|393.8|393.8|393.6|10
1742238900000|2025-03-17 19:15:00|393.85|393.55|393.8|393.6|393.85|393.6|393.7|393.5|10
1742239200000|2025-03-17 19:20:00|393.75|393.65|393.95|393.75|394|393.8|393.75|393.6|12
1742239500000|2025-03-17 19:25:00|393.9|393.8|393.95|393.8|394|393.85|393.9|393.7|6
1742239800000|2025-03-17 19:30:00|393.9|393.75|393.95|393.75|394.05|393.85|393.85|393.65|15
1742240100000|2025-03-17 19:35:00|393.9|393.8|394.15|394|394.15|394|393.9|393.75|22
1742240400000|2025-03-17 19:40:00|394.1|393.95|394.15|394|394.2|394|394.1|393.9|116
1742240700000|2025-03-17 19:45:00|394.1|393.95|394|393.85|394.15|393.95|393.95|393.75|29
1742241000000|2025-03-17 19:50:00|393.95|393.8|393.3|393.05|394.05|393.85|393.2|393|97
1742241300000|2025-03-17 19:55:00|393.25|393|393.35|393.15|393.4|393.2|393.2|393|40
1742241600000|2025-03-17 20:00:00|393.3|393.2|393.15|393|393.4|393.2|393.15|392.95|6
1742241900000|2025-03-17 20:05:00|393.2|393.05|393.2|393|393.25|393.05|393.15|393|11
1742242200000|2025-03-17 20:10:00|393.15|392.95|393.2|393|393.2|393.05|393.15|392.95|4
1742242500000|2025-03-17 20:15:00|393.15|392.95|393.15|392.95|393.2|392.95|393.1|392.95|2
1742242800000|2025-03-17 20:20:00|393.2|393|393.15|393|393.2|393.05|393.15|392.95|8
1742243100000|2025-03-17 20:25:00|393.2|393.05|393.25|393.1|393.25|393.1|393.15|393|7
1742243400000|2025-03-17 20:30:00|393.2|393.05|393.2|393|393.25|393.05|393.2|393|3
1742243700000|2025-03-17 20:35:00|393.25|393.05|393.3|393.1|393.3|393.1|393.2|393.05|8
1742244000000|2025-03-17 20:40:00|393.25|393.05|393.2|393|393.3|393.05|393.2|393|3
1742244300000|2025-03-17 20:45:00|393.25|393.05|393.25|393.05|393.3|393.05|393.25|393.05|2
1742244600000|2025-03-17 20:50:00|393.3||393.3||393.3||393.25||0
1742244900000|2025-03-17 20:55:00|393.25|393.1|393.25|393.1|393.3|393.1|393.25|393.05|3
1742245200000|2025-03-17 21:00:00|393.65|392.95|393.8|392.95|393.8|392.95|393.65|392.95|3
1742245800000|2025-03-17 21:10:00|393.65|393.05|393.65|393.05|393.65|393.05|393.65|393.05|2
1742246700000|2025-03-17 21:25:00|393.55|392.95|393.55|392.95|393.65|393.05|393.55|392.95|0
1742247000000|2025-03-17 21:30:00|393.65|393.05|393.65|393.05|393.65|393.05|393.65|393.05|0
1742247300000|2025-03-17 21:35:00|393.55|392.95|393.65|393.05|393.65|393.05|393.55|392.95|0
1742248800000|2025-03-17 22:00:00|393.75|393.15|393.85|393.25|393.85|393.25|393.65|393.05|0
1742249400000|2025-03-17 22:10:00|393.95|393.35|393.85|393.25|393.95|393.35|393.85|393.25|0
1742249700000|2025-03-17 22:15:00|393.75|393.15|393.75|393.15|393.85|393.25|393.75|393.15|0
1742250000000|2025-03-17 22:20:00|393.65|393.05|393.75|393.15|393.75|393.15|393.65|393.05|0
1742250300000|2025-03-17 22:25:00|393.85|393.25|393.85|393.25|393.85|393.25|393.75|393.15|0
1742250600000|2025-03-17 22:30:00|393.95|393.35|393.95|393.35|393.95|393.35|393.85|393.25|0
1742251200000|2025-03-17 22:40:00|393.85|393.25|393.95|393.35|393.95|393.35|393.85|393.25|0
1742251500000|2025-03-17 22:45:00|393.85|393.25|393.95|393.35|393.95|393.35|393.85|393.25|0
1742252100000|2025-03-17 22:55:00|393.85|393.25|393.95|393.35|393.95|393.35|393.85|393.25|0
1742252400000|2025-03-17 23:00:00|393.85|393.25|393.85|393.25|393.95|393.35|393.85|393.25|0
1742252700000|2025-03-17 23:05:00|393.75|393.15|393.85|393.25|393.85|393.25|393.75|393.15|0
1742253000000|2025-03-17 23:10:00|393.75|393.15|393.65|393.05|393.85|393.25|393.55|392.95|0
1742253300000|2025-03-17 23:15:00|393.55|392.95|393.65|393.05|393.75|393.15|393.55|392.95|0
1742253600000|2025-03-17 23:20:00|393.75|393.15|393.75|393.15|393.75|393.15|393.65|393.05|0
1742253900000|2025-03-17 23:25:00|393.65|393.05|393.65|393.05|393.75|393.15|393.65|393.05|0
1742254200000|2025-03-17 23:30:00|393.75|393.15|393.65|393.05|393.75|393.15|393.65|393.05|0
1742254500000|2025-03-17 23:35:00|393.75|393.15|393.65|393.05|393.75|393.15|393.65|393.05|0
1742254800000|2025-03-17 23:40:00|393.75|393.15|393.75|393.15|393.75|393.15|393.65|393.05|0
1742255100000|2025-03-17 23:45:00|393.85|393.25|393.75|393.15|393.85|393.25|393.75|393.15|0
1742255400000|2025-03-17 23:50:00|393.65|393.05|393.75|393.15|393.75|393.15|393.65|393.05|0
1742255700000|2025-03-17 23:55:00|393.65|393.05|393.65|393.05|393.75|393.15|393.65|393.05|0
1742256000000|2025-03-18 00:00:00|393.75|393.15|393.65|393.05|393.75|393.15|393.55|392.95|0
1742256300000|2025-03-18 00:05:00|393.55|392.95|393.55|392.95|393.65|393.05|393.45|392.85|0
1742256600000|2025-03-18 00:10:00|393.45|392.85|393.55|392.95|393.55|392.95|393.45|392.85|0
1742256900000|2025-03-18 00:15:00|393.65|393.05|393.45|392.85|393.65|393.05|393.45|392.85|0
1742257200000|2025-03-18 00:20:00|393.55|392.95|393.45|392.85|393.55|392.95|393.45|392.85|0
1742257500000|2025-03-18 00:25:00|393.47|392.87|393.47|392.87|393.47|392.87|393.37|392.77|0
1742257800000|2025-03-18 00:30:00|393.42|392.97|394.42|394.27|394.42|394.27|393.37|392.97|582
1742258100000|2025-03-18 00:35:00|394.47|394.32|394.32|394.17|394.47|394.32|394.17|394.02|282
1742258400000|2025-03-18 00:40:00|394.37|394.12|394.47|394.32|394.52|394.37|394.22|394.07|308
1742258700000|2025-03-18 00:45:00|394.52|394.37|394.62|394.47|394.62|394.47|394.52|394.37|141
1742259000000|2025-03-18 00:50:00|394.57|394.42|394.57|394.42|394.67|394.52|394.52|394.37|284
1742259300000|2025-03-18 00:55:00|394.52|394.37|394.62|394.47|394.62|394.47|394.27|394.12|249
1742259600000|2025-03-18 01:00:00|394.67|394.52|394.72|394.57|395.07|394.92|394.42|394.27|874
1742259900000|2025-03-18 01:05:00|394.67|394.47|394.32|394.17|394.82|394.67|394.32|394.17|299
1742260200000|2025-03-18 01:10:00|394.27|394.12|393.97|393.77|394.42|394.22|393.87|393.72|273
1742260500000|2025-03-18 01:15:00|393.82|393.82|394.17|394.02|394.22|394.07|393.57|393.37|335
1742260800000|2025-03-18 01:20:00|394.22|393.92|394.57|394.37|394.57|394.42|394.02|393.87|262
1742261100000|2025-03-18 01:25:00|394.52|394.42|394.87|394.72|394.87|394.72|394.52|394.37|282
1742261400000|2025-03-18 01:30:00|394.82|394.67|394.77|394.62|394.87|394.72|394.62|394.42|247
1742261700000|2025-03-18 01:35:00|394.82|394.67|394.87|394.72|394.87|394.72|394.67|394.52|224
1742262000000|2025-03-18 01:40:00|395.02|394.82|395.02|394.87|395.12|394.97|394.72|394.57|317
1742262300000|2025-03-18 01:45:00|394.97|394.82|395.22|395.02|395.22|395.07|394.87|394.72|203
1742262600000|2025-03-18 01:50:00|395.17|395.07|395.72|395.57|395.72|395.57|395.17|395.07|191
1742262900000|2025-03-18 01:55:00|395.77|395.52|395.17|395.02|395.77|395.57|395.17|395.02|271
1742263200000|2025-03-18 02:00:00|395.22|394.97|395.72|395.57|395.77|395.62|395.22|394.97|242
1742263500000|2025-03-18 02:05:00|395.77|395.52|395.67|395.52|395.82|395.62|395.57|395.42|151
1742263800000|2025-03-18 02:10:00|395.62|395.47|395.67|395.52|395.77|395.62|395.52|395.37|115
1742264100000|2025-03-18 02:15:00|395.72|395.57|395.52|395.37|395.77|395.62|395.52|395.37|83
1742264400000|2025-03-18 02:20:00|395.57|395.42|395.67|395.52|395.72|395.57|395.57|395.37|84
1742264700000|2025-03-18 02:25:00|395.72|395.57|395.57|395.42|395.82|395.67|395.57|395.37|100
1742265000000|2025-03-18 02:30:00|395.62|395.47|395.62|395.47|395.72|395.57|395.52|395.32|157
1742265300000|2025-03-18 02:35:00|395.67|395.52|395.92|395.77|395.92|395.77|395.67|395.52|110
1742265600000|2025-03-18 02:40:00|395.87|395.72|395.97|395.82|396.07|395.92|395.87|395.72|108
1742265900000|2025-03-18 02:45:00|396.02|395.77|395.92|395.77|396.02|395.82|395.87|395.72|70
1742266200000|2025-03-18 02:50:00|395.87|395.72|396.12|395.97|396.17|395.97|395.87|395.72|109
1742266500000|2025-03-18 02:55:00|396.17|396.02|396.47|396.32|396.47|396.32|396.12|395.97|84
1742266800000|2025-03-18 03:00:00|396.42|396.27|396.12|395.97|396.47|396.32|396.07|395.87|120
1742267100000|2025-03-18 03:05:00|396.17|396.02|396.12|395.97|396.22|396.07|396.02|395.87|133
1742267400000|2025-03-18 03:10:00|396.17|396.02|396.17|396.02|396.22|396.07|396.07|395.92|97
1742267700000|2025-03-18 03:15:00|396.22|395.97|396.22|396.07|396.32|396.17|396.12|395.97|142
1742268000000|2025-03-18 03:20:00|396.27|396.12|396.42|396.27|396.42|396.27|396.22|396.07|67
1742268300000|2025-03-18 03:25:00|396.37|396.22|396.42|396.27|396.42|396.27|396.22|396.07|97
1742268600000|2025-03-18 03:30:00|396.47|396.32|396.27|396.12|396.47|396.32|396.17|396.02|98
1742268900000|2025-03-18 03:35:00|396.32|396.07|396.07|395.92|396.32|396.07|395.92|395.77|110
1742269200000|2025-03-18 03:40:00|396.12|395.97|396.07|395.87|396.17|396.02|396.07|395.87|81
1742269500000|2025-03-18 03:45:00|396.12|395.92|396.02|395.87|396.12|395.97|395.97|395.82|77
1742269800000|2025-03-18 03:50:00|396.07|395.92|395.97|395.82|396.12|395.97|395.92|395.77|101
1742270100000|2025-03-18 03:55:00|396.02|395.87|396.02|395.87|396.12|395.97|395.97|395.82|62
1742270400000|2025-03-18 04:00:00|396.07|395.92|396.02|395.87|396.07|395.92|396.02|395.87|22
1742270700000|2025-03-18 04:05:00|396.07|395.92|396.07|395.92|396.17|396.02|396.07|395.92|53
1742271000000|2025-03-18 04:10:00|396.12|395.97|396.07|395.92|396.12|395.97|395.97|395.82|63
1742271300000|2025-03-18 04:15:00|396.12|395.97|396.17|396.02|396.17|396.02|396.12|395.97|35
1742271600000|2025-03-18 04:20:00|396.22|396.07|396.17|396.02|396.22|396.07|396.12|395.97|61
1742271900000|2025-03-18 04:25:00|396.22|396.07|396.22|396.02|396.27|396.07|396.17|396.02|39
1742272200000|2025-03-18 04:30:00|396.27|396.07|396.17|396.02|396.27|396.12|396.17|396.02|69
1742272500000|2025-03-18 04:35:00|396.22|396.07|396.07|395.92|396.22|396.07|395.97|395.82|68
1742272800000|2025-03-18 04:40:00|396.12|395.97|396.02|395.87|396.12|395.97|395.97|395.82|61
1742273100000|2025-03-18 04:45:00|395.97|395.82|396.07|395.92|396.07|395.92|395.92|395.77|53
1742273400000|2025-03-18 04:50:00|396.12|395.97|396.02|395.87|396.12|395.97|396.02|395.87|41
1742273700000|2025-03-18 04:55:00|396.07|395.92|396.12|395.97|396.17|396.02|396.07|395.92|47
1742274000000|2025-03-18 05:00:00|396.22|396.07|396.47|396.32|396.47|396.32|396.22|396.07|187
1742274300000|2025-03-18 05:05:00|396.42|396.27|396.62|396.47|396.77|396.62|396.42|396.27|288
1742274600000|2025-03-18 05:10:00|396.57|396.42|396.77|396.62|396.92|396.77|396.57|396.42|178
1742274900000|2025-03-18 05:15:00|396.82|396.57|396.37|396.22|396.82|396.57|396.37|396.22|130
1742275200000|2025-03-18 05:20:00|396.32|396.17|396.17|396.02|396.42|396.27|396.17|396.02|125
1742275500000|2025-03-18 05:25:00|396.12|395.97|395.72|395.57|396.17|395.97|395.62|395.47|131
1742275800000|2025-03-18 05:30:00|395.77|395.62|395.72|395.57|395.77|395.62|395.72|395.57|31
1742276100000|2025-03-18 05:35:00|395.77|395.62|395.72|395.57|395.82|395.67|395.62|395.42|100
1742276400000|2025-03-18 05:40:00|395.77|395.62|395.27|395.07|395.82|395.62|395.12|394.97|220
1742276700000|2025-03-18 05:45:00|395.22|395.12|395.47|395.32|395.62|395.47|395.17|395.02|100
1742277000000|2025-03-18 05:50:00|395.52|395.37|395.42|395.22|395.52|395.37|395.27|395.12|101
1742277300000|2025-03-18 05:55:00|395.37|395.27|395.27|395.12|395.42|395.27|395.17|395.02|111
1742277600000|2025-03-18 06:00:00|395.22|395.07|395.62|395.42|395.72|395.52|395.22|395.07|308
1742277900000|2025-03-18 06:05:00|395.57|395.47|395.57|395.42|395.82|395.67|395.52|395.37|131
1742278200000|2025-03-18 06:10:00|395.67|395.47|395.77|395.62|395.77|395.62|395.62|395.47|77
1742278500000|2025-03-18 06:15:00|395.72|395.57|395.67|395.52|395.77|395.62|395.62|395.47|81
1742278800000|2025-03-18 06:20:00|395.57|395.42|395.77|395.62|395.77|395.62|395.52|395.37|92
1742279100000|2025-03-18 06:25:00|395.82|395.67|395.87|395.72|395.92|395.77|395.77|395.62|158
1742279400000|2025-03-18 06:30:00|395.92|395.77|396.07|395.92|396.07|395.92|395.92|395.77|127
1742279700000|2025-03-18 06:35:00|396.02|395.87|395.87|395.67|396.02|395.87|395.82|395.67|116
1742280000000|2025-03-18 06:40:00|395.82|395.62|395.97|395.82|395.97|395.82|395.77|395.62|59
1742280300000|2025-03-18 06:45:00|395.92|395.77|395.97|395.82|395.97|395.82|395.87|395.72|41
1742280600000|2025-03-18 06:50:00|395.92|395.77|395.97|395.82|396.17|396.02|395.87|395.72|164
1742280900000|2025-03-18 06:55:00|396.02|395.87|396.07|395.92|396.07|395.92|395.97|395.87|67
1742281200000|2025-03-18 07:00:00|396.17|395.97|395.92|395.77|396.17|396.02|395.92|395.77|180
1742281500000|2025-03-18 07:05:00|395.97|395.82|396.07|395.92|396.07|395.92|395.92|395.77|164
1742281800000|2025-03-18 07:10:00|396.02|395.87|395.92|395.77|396.02|395.87|395.82|395.67|93
1742282100000|2025-03-18 07:15:00|395.87|395.72|395.82|395.67|395.92|395.77|395.77|395.57|67
1742282400000|2025-03-18 07:20:00|395.77|395.62|395.87|395.72|395.97|395.82|395.77|395.57|76
1742282700000|2025-03-18 07:25:00|395.97|395.82|396.07|395.92|396.12|395.97|395.97|395.82|196
1742283000000|2025-03-18 07:30:00|396.12|395.97|396.12|395.97|396.17|396.02|396.12|395.97|137
1742283300000|2025-03-18 07:35:00|396.17|396.02|396.17|396.02|396.17|396.02|396.12|395.97|46
1742283600000|2025-03-18 07:40:00|396.22|396.07|396.22|396.07|396.22|396.07|396.22|396.07|97
1742283900000|2025-03-18 07:45:00|396.17|396.02|396.17|396.02|396.22|396.07|396.12|395.97|87
1742284200000|2025-03-18 07:50:00|396.12|395.97|395.92|395.77|396.12|395.97|395.92|395.77|130
1742284500000|2025-03-18 07:55:00|395.97|395.82|396.07|395.92|396.07|395.92|395.92|395.77|119
1742284800000|2025-03-18 08:00:00|396.02|395.87|396.07|395.87|396.22|396.07|396.02|395.87|167
1742285100000|2025-03-18 08:05:00|396.12|395.92|395.77|395.62|396.12|395.97|395.72|395.57|208
1742285400000|2025-03-18 08:10:00|395.72|395.57|395.77|395.62|395.87|395.72|395.57|395.37|209
1742285700000|2025-03-18 08:15:00|395.82|395.67|396.02|395.82|396.07|395.87|395.72|395.57|206
1742286000000|2025-03-18 08:20:00|395.97|395.77|395.67|395.52|396.02|395.82|395.67|395.47|290
1742286300000|2025-03-18 08:25:00|395.62|395.47|395.47|395.32|395.67|395.52|394.87|394.67|427
1742286600000|2025-03-18 08:30:00|395.52|395.37|395.57|395.37|395.67|395.52|395.42|395.27|189
1742286900000|2025-03-18 08:35:00|395.52|395.32|395.47|395.27|395.57|395.37|395.37|395.22|208
1742287200000|2025-03-18 08:40:00|395.42|395.32|395.22|395.07|395.47|395.32|395.22|395.07|229
1742287500000|2025-03-18 08:45:00|395.27|395.12|395.27|395.12|395.32|395.17|395.22|395.07|229
1742287800000|2025-03-18 08:50:00|395.22|395.07|395.67|395.52|395.72|395.52|395.17|395.02|452
1742288100000|2025-03-18 08:55:00|395.72|395.57|395.87|395.72|396.07|395.92|395.72|395.52|634
1742288400000|2025-03-18 09:00:00|395.82|395.67|396.32|396.17|396.37|396.22|395.82|395.67|731
1742288700000|2025-03-18 09:05:00|396.27|396.12|396.42|396.27|396.47|396.32|396.17|396.02|264
1742289000000|2025-03-18 09:10:00|396.37|396.22|396.32|396.17|396.47|396.32|396.27|396.12|117
1742289300000|2025-03-18 09:15:00|396.37|396.22|396.47|396.27|396.57|396.42|396.37|396.22|87
1742289600000|2025-03-18 09:20:00|396.77|396.17|396.57|395.97|396.77|396.17|396.57|395.97|0
1742289900000|2025-03-18 09:25:00|396.67|396.07|396.67|396.07|396.67|396.07|396.57|395.97|15
1742290200000|2025-03-18 09:30:00|396.57|395.97|396.57|395.97|396.67|396.07|396.57|395.97|0
1742290500000|2025-03-18 09:35:00|396.47|395.87|396.47|395.87|396.57|395.97|396.47|395.87|0
1742290800000|2025-03-18 09:40:00|396.57|395.97|396.57|395.97|396.57|395.97|396.47|395.87|0
1742291100000|2025-03-18 09:45:00|396.47|395.87|396.47|395.87|396.57|395.97|396.37|395.77|0
1742291400000|2025-03-18 09:50:00|396.52|396.22|396.47|396.27|396.57|396.42|396.37|396.17|56
1742291700000|2025-03-18 09:55:00|396.42|396.32|396.22|396.07|396.47|396.32|396.22|396.07|19
1742292000000|2025-03-18 10:00:00|396.17|396.02|396.02|395.82|396.17|396.02|395.97|395.82|12
1742292300000|2025-03-18 10:05:00|395.97|395.87|396.17|396.02|396.22|396.07|395.87|395.67|31
1742292600000|2025-03-18 10:10:00|396.12|395.97|395.92|395.77|396.22|396.02|395.87|395.67|138
1742292900000|2025-03-18 10:15:00|395.87|395.72|395.47|395.32|395.97|395.77|395.47|395.32|59
1742293200000|2025-03-18 10:20:00|395.42|395.27|395.72|395.52|395.72|395.57|395.37|395.22|19
1742293500000|2025-03-18 10:25:00|395.67|395.57|395.67|395.47|395.67|395.57|395.47|395.32|43
1742293800000|2025-03-18 10:30:00|395.62|395.42|395.67|395.47|395.72|395.52|395.52|395.37|22
1742294100000|2025-03-18 10:35:00|395.72|395.52|395.67|395.47|395.77|395.52|395.62|395.47|6
1742294400000|2025-03-18 10:40:00|395.72|395.52|395.82|395.62|395.87|395.67|395.67|395.47|20
1742294700000|2025-03-18 10:45:00|395.87|395.67|395.87|395.67|395.92|395.77|395.82|395.67|10
1742295000000|2025-03-18 10:50:00|395.82|395.72|395.92|395.77|395.92|395.77|395.67|395.52|62
1742295300000|2025-03-18 10:55:00|395.87|395.72|395.87|395.72|395.92|395.77|395.87|395.72|16
1742295600000|2025-03-18 11:00:00|395.92|395.77|395.72|395.57|395.92|395.77|395.72|395.57|47
1742295900000|2025-03-18 11:05:00|395.77|395.62|395.77|395.62|395.82|395.67|395.72|395.57|12
1742296200000|2025-03-18 11:10:00|395.82|395.67|395.87|395.67|395.87|395.72|395.72|395.52|31
1742296500000|2025-03-18 11:15:00|395.82|395.72|395.82|395.67|395.82|395.72|395.77|395.62|4
1742296800000|2025-03-18 11:20:00|395.77|395.62|395.77|395.62|395.82|395.67|395.72|395.57|4
1742297100000|2025-03-18 11:25:00|395.82|395.57|395.72|395.57|395.82|395.57|395.67|395.52|9
1742297400000|2025-03-18 11:30:00|395.67|395.52|395.62|395.47|395.77|395.62|395.62|395.47|52
1742297700000|2025-03-18 11:35:00|395.67|395.52|395.57|395.42|395.67|395.52|395.52|395.37|42
1742298000000|2025-03-18 11:40:00|395.62|395.47|395.67|395.52|395.67|395.52|395.57|395.42|15
1742298300000|2025-03-18 11:45:00|395.62|395.47|395.62|395.47|395.77|395.62|395.62|395.47|7
1742298600000|2025-03-18 11:50:00|395.67|395.52|395.82|395.67|395.87|395.67|395.67|395.52|14
1742298900000|2025-03-18 11:55:00|395.77|395.62|395.77|395.57|395.82|395.67|395.77|395.57|18
1742299200000|2025-03-18 12:00:00|395.72|395.52|395.67|395.52|395.77|395.62|395.57|395.42|24
1742299500000|2025-03-18 12:05:00|395.62|395.47|395.57|395.42|395.67|395.47|395.57|395.42|5
1742299800000|2025-03-18 12:10:00|395.62|395.47|395.62|395.47|395.67|395.47|395.42|395.27|105
1742300100000|2025-03-18 12:15:00|395.57|395.42|395.57|395.42|395.67|395.52|395.52|395.37|8
1742300400000|2025-03-18 12:20:00|395.62|395.37|395.67|395.47|395.67|395.47|395.52|395.37|11
1742300700000|2025-03-18 12:25:00|395.62|395.52|395.82|395.62|395.82|395.62|395.62|395.42|3
1742301000000|2025-03-18 12:30:00|395.77|395.67|395.77|395.57|395.92|395.72|395.72|395.52|9
1742301300000|2025-03-18 12:35:00|395.82|395.62|395.52|395.37|395.82|395.62|395.52|395.37|39
1742301600000|2025-03-18 12:40:00|395.57|395.42|395.52|395.37|395.57|395.42|395.42|395.27|72
1742301900000|2025-03-18 12:45:00|395.47|395.32|395.42|395.27|395.47|395.32|395.42|395.27|24
1742302200000|2025-03-18 12:50:00|395.47|395.32|395.27|395.12|395.47|395.32|395.27|395.12|23
1742302500000|2025-03-18 12:55:00|395.22|395.07|395.07|394.92|395.22|395.07|395.02|394.87|74
1742302800000|2025-03-18 13:00:00|395.02|394.87|394.92|394.77|395.07|394.92|394.87|394.67|43
1742303100000|2025-03-18 13:05:00|394.97|394.82|395.17|395.02|395.17|395.02|394.87|394.67|62
1742303400000|2025-03-18 13:10:00|395.12|394.97|395.32|395.17|395.37|395.22|395.07|394.92|33
1742303700000|2025-03-18 13:15:00|395.37|395.22|395.42|395.27|395.62|395.32|395.37|395.22|49
1742304000000|2025-03-18 13:20:00|395.37|395.22|395.32|395.17|395.42|395.27|395.27|395.12|49
1742304300000|2025-03-18 13:25:00|395.37|395.22|394.82|394.62|395.47|395.32|394.82|394.62|157
1742304600000|2025-03-18 13:30:00|394.92|394.67|394.37|394.12|395.02|394.82|394.17|393.97|304
1742304900000|2025-03-18 13:35:00|394.32|394.17|394.17|393.97|394.62|394.27|394.12|393.92|98
1742305200000|2025-03-18 13:40:00|394.12|393.92|393.27|393.12|394.17|393.97|393.27|393.12|61
1742305500000|2025-03-18 13:45:00|393.22|393.07|392.82|392.62|393.42|393.17|392.82|392.62|77
1742305800000|2025-03-18 13:50:00|392.77|392.57|392.27|392.07|392.82|392.62|392.07|391.92|129
1742306100000|2025-03-18 13:55:00|392.22|392.02|392.02|391.82|392.27|392.07|391.82|391.52|165
1742306400000|2025-03-18 14:00:00|391.97|391.72|391.62|391.37|391.97|391.72|391.27|391.07|96
1742306700000|2025-03-18 14:05:00|391.67|391.42|392.12|391.87|392.12|391.87|391.52|391.22|69
1742307000000|2025-03-18 14:10:00|392.07|391.82|391.27|391.02|392.07|391.82|391.27|391.02|51
1742307300000|2025-03-18 14:15:00|391.22|390.97|391.02|390.77|391.42|391.17|390.92|390.72|76
1742307600000|2025-03-18 14:20:00|391.12|390.87|391.57|391.42|391.72|391.52|391.07|390.87|91
1742307900000|2025-03-18 14:25:00|391.67|391.47|391.47|391.22|391.77|391.52|391.27|391.07|147
1742308200000|2025-03-18 14:30:00|391.52|391.27|391.27|391.07|391.72|391.52|391.07|390.82|58
1742308500000|2025-03-18 14:35:00|391.22|391.12|391.67|391.42|391.72|391.57|391.22|391.12|122
1742308800000|2025-03-18 14:40:00|391.72|391.47|391.67|391.42|392.02|391.77|391.52|391.32|70
1742309100000|2025-03-18 14:45:00|391.62|391.32|391.57|391.37|391.72|391.52|391.47|391.27|54
1742309400000|2025-03-18 14:50:00|391.52|391.32|391.87|391.67|391.87|391.67|391.47|391.27|19
1742309700000|2025-03-18 14:55:00|391.72|391.57|391.62|391.32|391.97|391.72|391.52|391.32|89
1742310000000|2025-03-18 15:00:00|391.57|391.37|390.92|390.77|391.57|391.37|390.92|390.72|110
1742310300000|2025-03-18 15:05:00|390.87|390.72|390.57|390.32|390.87|390.72|390.32|390.17|98
1742310600000|2025-03-18 15:10:00|390.62|390.37|390.67|390.52|390.72|390.52|390.52|390.27|125
1742310900000|2025-03-18 15:15:00|390.72|390.47|390.62|390.42|390.82|390.57|390.57|390.37|47
1742311200000|2025-03-18 15:20:00|390.57|390.47|390.52|390.32|390.72|390.52|390.37|390.17|44
1742311500000|2025-03-18 15:25:00|390.57|390.37|390.72|390.52|390.87|390.62|390.57|390.37|51
1742311800000|2025-03-18 15:30:00|390.67|390.47|390.82|390.57|390.87|390.67|390.57|390.42|18
1742312100000|2025-03-18 15:35:00|390.77|390.52|390.97|390.77|391.02|390.77|390.72|390.52|43
1742312400000|2025-03-18 15:40:00|390.92|390.82|390.87|390.67|391.02|390.82|390.77|390.57|65
1742312700000|2025-03-18 15:45:00|390.82|390.62|390.67|390.52|390.97|390.77|390.67|390.52|15
1742313000000|2025-03-18 15:50:00|390.72|390.47|390.87|390.67|390.92|390.72|390.62|390.42|23
1742313300000|2025-03-18 15:55:00|390.92|390.72|390.77|390.62|390.92|390.72|390.67|390.42|13
1742313600000|2025-03-18 16:00:00|390.82|390.57|391.07|390.87|391.12|390.92|390.77|390.52|13
1742313900000|2025-03-18 16:05:00|391.12|390.82|391.02|390.77|391.12|390.92|390.97|390.72|11
1742314200000|2025-03-18 16:10:00|391.07|390.82|391.32|391.12|391.32|391.12|391.02|390.82|10
1742314500000|2025-03-18 16:15:00|391.37|391.17|391.22|390.97|391.52|391.27|391.12|390.92|26
1742314800000|2025-03-18 16:20:00|391.27|391.02|391.42|391.22|391.52|391.32|391.27|391.02|20
1742315100000|2025-03-18 16:25:00|391.47|391.17|391.67|391.47|391.67|391.47|391.47|391.17|2
1742315400000|2025-03-18 16:30:00|391.72|391.52|391.47|391.27|391.72|391.52|391.37|391.12|6
1742315700000|2025-03-18 16:35:00|391.52|391.22|391.37|391.12|391.57|391.37|391.22|390.97|7
1742316000000|2025-03-18 16:40:00|391.32|391.07|391.17|390.97|391.37|391.17|391.07|390.87|41
1742316300000|2025-03-18 16:45:00|391.22|391.02|391.07|390.87|391.22|391.02|391.02|390.82|1
1742316600000|2025-03-18 16:50:00|391.12|390.92|391.02|390.77|391.12|390.92|390.82|390.57|15
1742316900000|2025-03-18 16:55:00|391.07|390.87|391.47|391.27|391.57|391.37|391.07|390.87|15
1742317200000|2025-03-18 17:00:00|391.42|391.12|391.47|391.22|391.62|391.32|391.32|390.92|39
1742317500000|2025-03-18 17:05:00|391.42|391.17|391.22|391.02|391.42|391.22|391.07|390.82|16
1742317800000|2025-03-18 17:10:00|391.17|390.97|391.67|391.47|391.67|391.47|391.12|390.92|11
1742318100000|2025-03-18 17:15:00|391.62|391.52|391.37|391.17|391.72|391.52|391.02|390.77|74
1742318400000|2025-03-18 17:20:00|391.42|391.22|391.47|391.22|391.47|391.32|391.32|391.07|10
1742318700000|2025-03-18 17:25:00|391.52|391.17|391.32|391.07|391.62|391.37|391.22|391.02|2
1742319000000|2025-03-18 17:30:00|391.27|391.12|391.27|391.02|391.37|391.12|391.07|390.82|2
1742319300000|2025-03-18 17:35:00|391.22|390.97|391.57|391.37|391.62|391.37|391.22|390.97|2
1742319600000|2025-03-18 17:40:00|391.52|391.32|391.37|391.12|391.57|391.37|391.32|391.07|1
1742319900000|2025-03-18 17:45:00|391.32|391.17|391.52|391.27|391.52|391.32|391.32|391.17|1
1742320200000|2025-03-18 17:50:00|391.57|391.32|391.47|391.32|391.62|391.37|391.42|391.27|24
1742320500000|2025-03-18 17:55:00|391.52|391.27|391.52|391.32|391.52|391.32|391.32|391.17|24
1742320800000|2025-03-18 18:00:00|391.47|391.27|391.27|391.02|391.52|391.32|391.17|390.97|11
1742321100000|2025-03-18 18:05:00|391.22|391.07|391.27|391.02|391.37|391.17|391.22|390.92|13
1742321400000|2025-03-18 18:10:00|391.22|391.07|391.12|390.92|391.27|391.07|391.12|390.92|16
1742321700000|2025-03-18 18:15:00|391.17|390.97|391.32|391.12|391.32|391.12|391.07|390.87|8
1742322000000|2025-03-18 18:20:00|391.27|391.07|391.32|391.17|391.42|391.22|391.27|391.07|18
1742322300000|2025-03-18 18:25:00|391.37|391.22|391.07|390.87|391.42|391.22|391.07|390.87|21
1742322600000|2025-03-18 18:30:00|391.12|390.92|391.17|390.97|391.42|391.17|391.12|390.87|6
1742322900000|2025-03-18 18:35:00|391.22|391.02|391.42|391.27|391.52|391.32|391.22|391.02|75
1742323200000|2025-03-18 18:40:00|391.47|391.22|391.27|391.07|391.47|391.27|391.22|391.02|12
1742323500000|2025-03-18 18:45:00|391.32|391.12|391.57|391.37|391.67|391.42|391.27|391.07|4
1742323800000|2025-03-18 18:50:00|391.62|391.42|391.67|391.42|391.82|391.62|391.47|391.27|17
1742324100000|2025-03-18 18:55:00|391.72|391.47|391.67|391.47|391.77|391.57|391.57|391.42|1
1742324400000|2025-03-18 19:00:00|391.62|391.42|391.72|391.52|391.77|391.57|391.52|391.32|4
1742324700000|2025-03-18 19:05:00|391.77|391.57|391.72|391.52|391.77|391.57|391.57|391.32|3
1742325000000|2025-03-18 19:10:00|391.77|391.47|391.82|391.62|391.82|391.62|391.67|391.42|4
1742325300000|2025-03-18 19:15:00|391.77|391.57|392.07|391.87|392.12|391.92|391.77|391.57|51
1742325600000|2025-03-18 19:20:00|392.02|391.82|391.87|391.67|392.12|391.92|391.87|391.62|7
1742325900000|2025-03-18 19:25:00|391.82|391.62|391.72|391.52|391.82|391.67|391.67|391.42|15
1742326200000|2025-03-18 19:30:00|391.77|391.57|391.77|391.57|391.92|391.72|391.67|391.47|7
1742326500000|2025-03-18 19:35:00|391.72|391.52|391.42|391.22|391.72|391.52|391.42|391.17|13
1742326800000|2025-03-18 19:40:00|391.37|391.17|391.37|391.17|391.47|391.27|391.27|391.02|5
1742327100000|2025-03-18 19:45:00|391.42|391.22|391.22|391.02|391.47|391.27|391.17|390.97|34
1742327400000|2025-03-18 19:50:00|391.32|391.07|391.37|391.17|391.47|391.27|391.27|391.02|24
1742327700000|2025-03-18 19:55:00|391.42|391.22|391.42|391.22|391.47|391.22|391.27|391.07|15
1742328000000|2025-03-18 20:00:00|391.47|391.32|391.57|391.37|391.57|391.42|391.47|391.27|4
1742328300000|2025-03-18 20:05:00|391.52|391.42|391.67|391.47|391.67|391.52|391.52|391.42|1
1742328600000|2025-03-18 20:10:00|391.62|391.52|391.62|391.42|391.67|391.52|391.62|391.42|0
1742328900000|2025-03-18 20:15:00||391.47||391.42||391.47||391.42|0
1742329200000|2025-03-18 20:20:00|391.57|391.37|391.57|391.37|391.57|391.37|391.57|391.37|1
1742329500000|2025-03-18 20:25:00|391.52|391.42|391.57|391.37|391.67|391.47|391.52|391.37|11
1742329800000|2025-03-18 20:30:00||391.42||391.37||391.42||391.37|1
1742330100000|2025-03-18 20:35:00|391.52|391.32|391.52|391.32|391.57|391.37|391.52|391.32|0
1742330400000|2025-03-18 20:40:00|391.72|391.22|391.52|391.27|391.72|391.32|391.52|391.22|4
1742331000000|2025-03-18 20:50:00|391.57||391.62||391.62||391.57||0
1742331300000|2025-03-18 20:55:00|391.57|391.22|391.47|391.32|391.57|391.32|391.42|391.22|5
1742331600000|2025-03-18 21:00:00|391.77||392.07||392.07||391.77||2
1742332200000|2025-03-18 21:10:00|391.97|391.37|391.97|391.37|391.97|391.37|391.97|391.37|0
1742332500000|2025-03-18 21:15:00|392.07|391.47|391.97|391.37|392.07|391.47|391.97|391.37|0
1742332800000|2025-03-18 21:20:00|392.07|391.47|391.97|391.37|392.07|391.47|391.97|391.37|0
1742333100000|2025-03-18 21:25:00|392.07|391.47|392.07|391.47|392.07|391.47|391.97|391.37|0
1742333700000|2025-03-18 21:35:00|391.97|391.37|392.07|391.47|392.07|391.47|391.97|391.37|0
1742335200000|2025-03-18 22:00:00|391.97|391.37|391.97|391.37|392.07|391.47|391.87|391.27|0
1742335500000|2025-03-18 22:05:00|391.87|391.27|391.97|391.37|391.97|391.37|391.87|391.27|0
1742335800000|2025-03-18 22:10:00|391.87|391.27|391.77|391.17|391.97|391.37|391.77|391.17|0
1742336100000|2025-03-18 22:15:00|391.87|391.27|391.77|391.17|391.87|391.27|391.77|391.17|0
1742336400000|2025-03-18 22:20:00|391.87|391.27|391.87|391.27|391.87|391.27|391.77|391.17|0
1742336700000|2025-03-18 22:25:00|391.77|391.17|391.57|390.97|391.87|391.27|391.57|390.97|0
1742337000000|2025-03-18 22:30:00|391.67|391.07|391.77|391.17|391.77|391.17|391.57|390.97|0
1742337600000|2025-03-18 22:40:00|391.87|391.27|391.97|391.37|391.97|391.37|391.87|391.27|0
1742337900000|2025-03-18 22:45:00|392.07|391.47|392.07|391.47|392.07|391.47|391.97|391.37|0
1742338200000|2025-03-18 22:50:00|392.17|391.57|392.17|391.57|392.17|391.57|392.07|391.47|0
1742338500000|2025-03-18 22:55:00|392.07|391.47|392.07|391.47|392.07|391.47|392.07|391.47|0
1742338800000|2025-03-18 23:00:00|392.17|391.57|392.17|391.57|392.17|391.57|392.17|391.57|0
1742339100000|2025-03-18 23:05:00|392.07|391.47|392.17|391.57|392.17|391.57|392.07|391.47|0
1742339700000|2025-03-18 23:15:00|392.07|391.47|392.07|391.47|392.07|391.47|391.97|391.37|0
1742340000000|2025-03-18 23:20:00|391.97|391.37|391.97|391.37|392.07|391.47|391.87|391.27|0
1742340300000|2025-03-18 23:25:00|392.07|391.47|391.97|391.37|392.07|391.47|391.97|391.37|0
1742340600000|2025-03-18 23:30:00|392.07|391.47|392.17|391.57|392.17|391.57|391.97|391.37|0
1742340900000|2025-03-18 23:35:00|392.07|391.47|392.17|391.57|392.17|391.57|392.07|391.47|0
1742341200000|2025-03-18 23:40:00|392.07|391.47|392.17|391.57|392.17|391.57|392.07|391.47|0
1742341500000|2025-03-18 23:45:00|392.07|391.47|392.17|391.57|392.17|391.57|392.07|391.47|0
1742341800000|2025-03-18 23:50:00|392.07|391.47|392.17|391.57|392.27|391.67|392.07|391.47|0
1742342100000|2025-03-18 23:55:00|392.07|391.47|392.17|391.57|392.17|391.57|392.07|391.47|0
1742342400000|2025-03-19 00:00:00|392.27|391.67|392.27|391.67|392.27|391.67|392.07|391.47|0
1742342700000|2025-03-19 00:05:00|392.17|391.57|392.27|391.67|392.27|391.67|392.17|391.57|0
1742343000000|2025-03-19 00:10:00|392.37|391.77|392.37|391.77|392.37|391.77|392.27|391.67|0
1742343300000|2025-03-19 00:15:00|392.27|391.67|392.37|391.77|392.37|391.77|392.27|391.67|0
1742343600000|2025-03-19 00:20:00|392.47|391.87|392.47|391.87|392.57|391.97|392.47|391.87|0
1742343900000|2025-03-19 00:25:00|392.57|391.97|392.57|391.97|392.67|392.07|392.47|391.87|0
1742344200000|2025-03-19 00:30:00|392.42|392.02|393.57|393.42|393.67|393.52|392.07|391.77|609
1742344500000|2025-03-19 00:35:00|393.62|393.47|393.22|393.02|394.12|393.97|393.17|393.02|379
1742344800000|2025-03-19 00:40:00|393.17|392.97|393.37|393.22|393.47|393.32|392.97|392.82|189
1742345100000|2025-03-19 00:45:00|393.32|393.17|392.87|392.72|393.32|393.17|392.62|392.47|159
1742345400000|2025-03-19 00:50:00|392.97|392.77|393.52|393.32|393.52|393.32|392.92|392.77|113
1742345700000|2025-03-19 00:55:00|393.47|393.27|393.67|393.52|393.92|393.72|393.37|393.22|203
1742346000000|2025-03-19 01:00:00|393.72|393.47|393.82|393.62|394.27|394.07|393.22|392.97|735
1742346300000|2025-03-19 01:05:00|393.77|393.57|393.67|393.42|394.07|393.92|393.37|393.12|462
1742346600000|2025-03-19 01:10:00|393.72|393.52|393.27|393.07|393.87|393.67|393.02|392.82|252
1742346900000|2025-03-19 01:15:00|393.22|393.02|393.22|392.97|393.42|393.27|393.07|392.92|144
1742347200000|2025-03-19 01:20:00|393.17|393.07|393.42|393.27|393.47|393.27|393.07|392.87|133
1742347500000|2025-03-19 01:25:00|393.47|393.22|393.27|393.12|393.47|393.27|393.17|393.02|120
1742347800000|2025-03-19 01:30:00|393.22|393.07|393.17|392.97|393.37|393.17|392.82|392.62|193
1742348100000|2025-03-19 01:35:00|393.27|393.02|393.52|393.32|393.52|393.37|393.07|392.87|177
1742348400000|2025-03-19 01:40:00|393.47|393.22|393.42|393.22|393.57|393.37|393.22|393.02|87
1742348700000|2025-03-19 01:45:00|393.37|393.27|393.87|393.67|393.87|393.67|393.37|393.27|107
1742349000000|2025-03-19 01:50:00|393.82|393.57|393.57|393.42|393.82|393.62|393.52|393.37|145
1742349300000|2025-03-19 01:55:00|393.52|393.37|393.72|393.52|393.97|393.82|393.52|393.37|116
1742349600000|2025-03-19 02:00:00|393.67|393.57|393.72|393.52|393.87|393.67|393.52|393.37|133
1742349900000|2025-03-19 02:05:00|393.77|393.57|393.94|393.74|394.09|393.94|393.67|393.52|169
1742350200000|2025-03-19 02:10:00|393.89|393.79|393.84|393.64|394.09|393.94|393.74|393.54|95
1742350500000|2025-03-19 02:15:00|393.89|393.69|393.79|393.59|393.89|393.74|393.64|393.44|89
1742350800000|2025-03-19 02:20:00|393.74|393.64|393.84|393.69|394.09|393.89|393.69|393.54|99
1742351100000|2025-03-19 02:25:00|393.79|393.64|393.79|393.64|393.89|393.74|393.59|393.44|95
1742351400000|2025-03-19 02:30:00|393.74|393.59|393.54|393.39|393.74|393.59|393.54|393.39|93
1742351700000|2025-03-19 02:35:00|393.59|393.34|393.34|393.14|393.59|393.44|393.29|393.14|125
1742352000000|2025-03-19 02:40:00|393.39|393.19|393.39|393.24|393.39|393.24|393.29|393.14|60
1742352300000|2025-03-19 02:45:00|393.34|393.19|393.39|393.24|393.39|393.24|393.24|393.04|68
1742352600000|2025-03-19 02:50:00|393.49|393.29|393.59|393.44|393.69|393.49|393.39|393.24|122
1742352900000|2025-03-19 02:55:00|393.54|393.39|393.69|393.54|393.69|393.54|393.49|393.34|72
1742353200000|2025-03-19 03:00:00|393.74|393.59|393.84|393.69|393.84|393.69|393.69|393.54|45
1742353500000|2025-03-19 03:05:00|393.89|393.74|393.74|393.59|393.94|393.79|393.74|393.54|139
1742353800000|2025-03-19 03:10:00|393.79|393.64|393.84|393.69|393.84|393.69|393.79|393.64|81
1742354100000|2025-03-19 03:15:00|393.79|393.64|393.84|393.69|393.84|393.69|393.74|393.59|72
1742354400000|2025-03-19 03:20:00|393.89|393.64|394.09|393.94|394.19|393.99|393.89|393.64|109
1742354700000|2025-03-19 03:25:00|394.14|393.99|394.04|393.89|394.24|394.09|394.04|393.89|70
1742355000000|2025-03-19 03:30:00|393.99|393.84|393.69|393.54|393.99|393.84|393.69|393.54|97
1742355300000|2025-03-19 03:35:00|393.64|393.49|393.69|393.49|393.84|393.69|393.64|393.49|116
1742355600000|2025-03-19 03:40:00|393.64|393.54|393.74|393.59|393.84|393.69|393.64|393.54|51
1742355900000|2025-03-19 03:45:00|393.69|393.54|393.89|393.74|393.94|393.79|393.69|393.54|55
1742356200000|2025-03-19 03:50:00|393.94|393.79|393.89|393.74|393.94|393.79|393.79|393.64|104
1742356500000|2025-03-19 03:55:00|393.94|393.69|393.94|393.74|393.94|393.79|393.64|393.49|70
1742356800000|2025-03-19 04:00:00|393.89||393.89||393.89||393.89||10
1742357100000|2025-03-19 04:05:00|393.84|393.69|393.84|393.69|393.94|393.79|393.74|393.59|86
1742357400000|2025-03-19 04:10:00|393.79|393.64|393.79|393.64|393.84|393.69|393.79|393.64|24
1742357700000|2025-03-19 04:15:00|393.74|393.59|393.59|393.44|393.74|393.59|393.59|393.44|44
1742358000000|2025-03-19 04:20:00|393.54|393.39|393.64|393.49|393.64|393.49|393.54|393.39|47
1742358300000|2025-03-19 04:25:00|393.59|393.44|393.64|393.49|393.64|393.49|393.59|393.39|25
1742358600000|2025-03-19 04:30:00|393.69|393.54|393.69|393.54|393.74|393.59|393.69|393.49|32
1742358900000|2025-03-19 04:35:00|393.74|393.59|393.64|393.49|393.79|393.64|393.64|393.49|42
1742359200000|2025-03-19 04:40:00|393.59|393.44|393.54|393.39|393.64|393.44|393.54|393.39|39
1742359500000|2025-03-19 04:45:00|393.59|393.44|393.54|393.39|393.59|393.44|393.54|393.39|25
1742359800000|2025-03-19 04:50:00|393.49|393.34|393.49|393.34|393.54|393.34|393.39|393.24|72
1742360100000|2025-03-19 04:55:00|393.54|393.39|393.54|393.39|393.54|393.39|393.44|393.29|52
1742360400000|2025-03-19 05:00:00|393.49|393.34|393.39|393.24|393.54|393.39|393.24|393.09|201
1742360700000|2025-03-19 05:05:00|393.44|393.29|393.54|393.34|393.69|393.54|393.39|393.24|132
1742361000000|2025-03-19 05:10:00|393.49|393.39|393.69|393.54|393.74|393.59|393.49|393.34|172
1742361300000|2025-03-19 05:15:00|393.74|393.59|393.89|393.74|394.04|393.89|393.69|393.54|286
1742361600000|2025-03-19 05:20:00|393.94|393.79|394.09|393.89|394.14|393.94|393.94|393.74|174
1742361900000|2025-03-19 05:25:00|394.04|393.84|393.84|393.69|394.04|393.89|393.79|393.64|129
1742362200000|2025-03-19 05:30:00|393.79|393.64|393.54|393.34|393.79|393.69|393.54|393.34|76
1742362500000|2025-03-19 05:35:00|393.49|393.39|393.29|393.14|393.49|393.39|393.29|393.09|95
1742362800000|2025-03-19 05:40:00|393.34|393.19|393.14|392.99|393.39|393.24|393.14|392.99|91
1742363100000|2025-03-19 05:45:00|393.09|392.94|392.89|392.74|393.09|392.94|392.89|392.74|107
1742363400000|2025-03-19 05:50:00|392.94|392.79|392.79|392.64|392.94|392.79|392.74|392.59|68
1742363700000|2025-03-19 05:55:00|392.84|392.69|392.84|392.69|393.04|392.89|392.79|392.64|67
1742364000000|2025-03-19 06:00:00|392.89|392.74|392.89|392.74|392.94|392.74|392.79|392.64|51
1742364300000|2025-03-19 06:05:00|392.84|392.69|392.74|392.59|392.94|392.74|392.69|392.54|66
1742364600000|2025-03-19 06:10:00|392.79|392.54|392.79|392.64|392.84|392.69|392.74|392.54|87
1742364900000|2025-03-19 06:15:00|392.84|392.69|392.59|392.44|392.84|392.69|392.54|392.34|94
1742365200000|2025-03-19 06:20:00|392.54|392.39|392.44|392.29|392.59|392.44|392.39|392.24|78
1742365500000|2025-03-19 06:25:00|392.49|392.34|392.79|392.64|392.84|392.69|392.34|392.19|146
1742365800000|2025-03-19 06:30:00|392.69|392.54|392.79|392.59|392.79|392.64|392.54|392.34|131
1742366100000|2025-03-19 06:35:00|392.84|392.64|392.69|392.54|392.84|392.64|392.69|392.54|65
1742366400000|2025-03-19 06:40:00|392.74|392.59|392.79|392.64|392.84|392.64|392.59|392.44|61
1742366700000|2025-03-19 06:45:00|392.74|392.59|392.74|392.59|392.79|392.64|392.64|392.49|69
1742367000000|2025-03-19 06:50:00|392.79|392.64|392.69|392.54|392.79|392.64|392.69|392.54|26
1742367300000|2025-03-19 06:55:00|392.64|392.49|392.54|392.39|392.64|392.49|392.54|392.39|75
1742367600000|2025-03-19 07:00:00|392.49|392.34|392.59|392.44|392.64|392.49|392.49|392.34|98
1742367900000|2025-03-19 07:05:00|392.64|392.49|392.64|392.49|392.69|392.54|392.59|392.44|86
1742368200000|2025-03-19 07:10:00|392.69|392.54|392.99|392.84|393.04|392.84|392.69|392.54|144
1742368500000|2025-03-19 07:15:00|393.04|392.89|393.14|392.94|393.24|393.04|392.99|392.89|122
1742368800000|2025-03-19 07:20:00|393.19|392.99|393.19|392.99|393.19|393.04|393.09|392.94|74
1742369100000|2025-03-19 07:25:00|393.24|393.04|393.04|392.89|393.24|393.09|392.99|392.84|61
1742369400000|2025-03-19 07:30:00|392.99|392.84|393.09|392.94|393.14|392.99|392.99|392.84|97
1742369700000|2025-03-19 07:35:00|393.04|392.89|392.64|392.49|393.09|392.94|392.59|392.44|127
1742370000000|2025-03-19 07:40:00|392.69|392.54|392.69|392.54|392.79|392.64|392.64|392.44|117
1742370300000|2025-03-19 07:45:00|392.74|392.59|392.89|392.74|392.94|392.79|392.69|392.54|127
1742370600000|2025-03-19 07:50:00|392.94|392.79|392.79|392.59|392.94|392.79|392.74|392.59|82
1742370900000|2025-03-19 07:55:00|392.74|392.54|392.69|392.54|392.79|392.64|392.69|392.54|92
1742371200000|2025-03-19 08:00:00|392.74|392.59|392.74|392.59|392.89|392.74|392.69|392.54|158
1742371500000|2025-03-19 08:05:00|392.79|392.64|392.74|392.59|392.89|392.74|392.64|392.44|154
1742371800000|2025-03-19 08:10:00|392.69|392.54|392.64|392.49|392.69|392.54|392.49|392.34|111
1742372100000|2025-03-19 08:15:00|392.69|392.54|392.74|392.59|392.84|392.69|392.64|392.44|170
1742372400000|2025-03-19 08:20:00|392.79|392.64|392.69|392.54|392.84|392.64|392.64|392.49|138
1742372700000|2025-03-19 08:25:00|392.74|392.59|392.89|392.74|392.94|392.79|392.74|392.59|95
1742373000000|2025-03-19 08:30:00|392.84|392.69|392.99|392.84|393.04|392.89|392.84|392.69|96
1742373300000|2025-03-19 08:35:00|392.94|392.79|392.79|392.64|393.04|392.89|392.79|392.64|101
1742373600000|2025-03-19 08:40:00|392.74|392.59|392.74|392.54|392.79|392.64|392.69|392.54|100
1742373900000|2025-03-19 08:45:00|392.69|392.59|392.79|392.64|392.84|392.69|392.69|392.54|128
1742374200000|2025-03-19 08:50:00|392.84|392.69|392.79|392.64|392.84|392.69|392.69|392.54|151
1742374500000|2025-03-19 08:55:00|392.84|392.69|392.49|392.29|392.84|392.69|392.44|392.29|521
1742374800000|2025-03-19 09:00:00|392.44|392.34|392.29|392.14|392.64|392.49|392.29|392.09|369
1742375100000|2025-03-19 09:05:00|392.34|392.19|392.44|392.24|392.44|392.29|392.29|392.09|180
1742375400000|2025-03-19 09:10:00|392.39|392.29|392.19|392.04|392.44|392.29|392.19|392.04|86
1742375700000|2025-03-19 09:15:00|392.14|391.99|391.89|391.69|392.24|392.04|391.89|391.69|193
1742376000000|2025-03-19 09:20:00|392.19|391.59|392.39|391.79|392.39|391.79|392.19|391.59|0
1742376300000|2025-03-19 09:25:00|392.49|391.89|392.49|391.89|392.59|391.99|392.39|391.79|12
1742376600000|2025-03-19 09:30:00|392.59|391.99|392.69|392.09|392.79|392.19|392.49|391.89|0
1742376900000|2025-03-19 09:35:00|392.59|391.99|392.69|392.09|392.69|392.09|392.59|391.99|0
1742377200000|2025-03-19 09:40:00|392.79|392.19|392.69|392.09|392.79|392.19|392.69|392.09|0
1742377500000|2025-03-19 09:45:00|392.79|392.19|392.79|392.19|392.79|392.19|392.69|392.09|0
1742377800000|2025-03-19 09:50:00|392.54|392.29|392.94|392.74|392.94|392.74|392.44|392.29|65
1742378100000|2025-03-19 09:55:00|392.89|392.79|393.04|392.84|393.04|392.84|392.89|392.74|5
1742378400000|2025-03-19 10:00:00|393.09|392.89|393.19|392.99|393.19|393.04|393.04|392.84|10
1742378700000|2025-03-19 10:05:00|393.14|393.04|393.14|392.99|393.19|393.04|393.04|392.89|31
1742379000000|2025-03-19 10:10:00|393.19|392.94|393.19|393.04|393.24|393.09|393.09|392.94|14
1742379300000|2025-03-19 10:15:00|393.24|393.19|393.19|393.04|393.39|393.19|393.14|392.94|80
1742379600000|2025-03-19 10:20:00|393.24|392.99|393.14|392.99|393.29|393.14|393.14|392.99|36
1742379900000|2025-03-19 10:25:00|393.09|392.94|393.19|392.99|393.19|393.04|393.09|392.94|22
1742380200000|2025-03-19 10:30:00|393.14|393.04|393.34|393.14|393.34|393.19|393.14|393.04|9
1742380500000|2025-03-19 10:35:00|393.39|393.19|393.29|393.14|393.39|393.19|393.24|393.09|7
1742380800000|2025-03-19 10:40:00|393.34|393.19|393.39|393.19|393.44|393.24|393.34|393.19|32
1742381100000|2025-03-19 10:45:00|393.34|393.24|393.09|392.94|393.34|393.24|393.04|392.84|44
1742381400000|2025-03-19 10:50:00|393.04|392.89|393.04|392.84|393.09|392.89|392.99|392.79|17
1742381700000|2025-03-19 10:55:00|392.99|392.79|393.09|392.84|393.09|392.84|392.94|392.74|0
1742382000000|2025-03-19 11:00:00|393.04|392.89|393.09|392.89|393.09|392.89|393.04|392.84|0
1742382300000|2025-03-19 11:05:00|393.14|392.94|393.14|392.99|393.14|392.99|393.09|392.89|7
1742382600000|2025-03-19 11:10:00|393.19|393.04|393.29|393.09|393.29|393.09|393.19|393.04|9
1742382900000|2025-03-19 11:15:00|393.24|393.14|393.29|393.09|393.29|393.14|393.19|392.99|18
1742383200000|2025-03-19 11:20:00|393.24|393.04|393.24|393.09|393.29|393.09|393.24|393.04|2
1742383500000|2025-03-19 11:25:00|393.29|393.14|393.14|392.99|393.29|393.14|393.14|392.99|16
1742383800000|2025-03-19 11:30:00|393.09|392.94|393.14|392.94|393.19|392.99|393.09|392.94|7
1742384100000|2025-03-19 11:35:00|393.19|392.99|393.24|393.09|393.24|393.09|393.14|392.94|78
1742384400000|2025-03-19 11:40:00|393.19|393.04|393.24|393.04|393.24|393.09|393.14|392.99|53
1742384700000|2025-03-19 11:45:00|393.19|392.99|393.09|392.94|393.19|392.99|393.09|392.89|27
1742385000000|2025-03-19 11:50:00|393.14|392.89|393.14|392.99|393.19|392.99|393.14|392.89|16
1742385300000|2025-03-19 11:55:00|393.19|393.04|393.09|392.89|393.19|393.04|392.89|392.69|69
1742385600000|2025-03-19 12:00:00|393.14|392.94|393.19|393.04|393.29|393.04|393.14|392.94|11
1742385900000|2025-03-19 12:05:00|393.24|392.99|393.19|392.99|393.29|393.04|393.14|392.99|16
1742386200000|2025-03-19 12:10:00|393.14|393.04|393.24|393.04|393.29|393.14|393.14|392.99|18
1742386500000|2025-03-19 12:15:00|393.19|393.09|393.19|392.99|393.24|393.09|393.14|392.99|5
1742386800000|2025-03-19 12:20:00|393.14|393.04|393.09|392.94|393.19|393.04|393.04|392.89|22
1742387100000|2025-03-19 12:25:00|393.14|392.99|393.14|392.99|393.34|393.14|393.09|392.94|70
1742387400000|2025-03-19 12:30:00|393.19|393.04|392.99|392.84|393.19|393.04|392.94|392.79|21
1742387700000|2025-03-19 12:35:00|392.94|392.79|392.94|392.74|392.99|392.84|392.79|392.64|13
1742388000000|2025-03-19 12:40:00|392.89|392.69|393.04|392.89|393.04|392.89|392.89|392.69|3
1742388300000|2025-03-19 12:45:00|393.09|392.84|393.04|392.84|393.14|392.89|393.04|392.84|1
1742388600000|2025-03-19 12:50:00|393.09|392.89|393.14|392.94|393.14|392.99|393.09|392.84|3
1742388900000|2025-03-19 12:55:00|393.09|392.89|392.94|392.79|393.09|392.94|392.94|392.69|13
1742389200000|2025-03-19 13:00:00|392.99|392.84|392.84|392.69|392.99|392.84|392.84|392.64|42
1742389500000|2025-03-19 13:05:00|392.89|392.64|392.89|392.74|392.94|392.79|392.89|392.64|16
1742389800000|2025-03-19 13:10:00|392.94|392.79|392.89|392.69|392.94|392.79|392.84|392.64|28
1742390100000|2025-03-19 13:15:00|392.84|392.64|392.79|392.64|392.94|392.74|392.79|392.64|53
1742390400000|2025-03-19 13:20:00|392.74|392.59|392.74|392.59|392.84|392.64|392.74|392.59|13
1742390700000|2025-03-19 13:25:00|392.79|392.64|393.19|392.99|393.19|393.04|392.79|392.64|43
1742391000000|2025-03-19 13:30:00|393.29|393.04|393.14|392.94|393.39|393.19|393.04|392.79|47
1742391300000|2025-03-19 13:35:00|393.19|392.99|393.14|392.94|393.29|393.04|393.04|392.79|1
1742391600000|2025-03-19 13:40:00|393.19|393.04|393.29|393.04|393.29|393.04|393.04|392.89|44
1742391900000|2025-03-19 13:45:00|393.24|393.19|393.64|393.44|393.74|393.59|393.24|393.04|35
1742392200000|2025-03-19 13:50:00|393.74|393.49|394.04|393.84|394.04|393.84|393.54|393.29|15
1742392500000|2025-03-19 13:55:00|393.99|393.79|394.14|393.89|394.39|394.19|393.94|393.69|36
1742392800000|2025-03-19 14:00:00|394.19|393.94|394.39|394.14|394.44|394.24|394.14|393.89|6
1742393100000|2025-03-19 14:05:00|394.34|394.09|394.49|394.29|394.54|394.34|394.29|394.09|68
1742393400000|2025-03-19 14:10:00|394.54|394.24|394.49|394.29|394.54|394.34|394.39|394.24|8
1742393700000|2025-03-19 14:15:00|394.54|394.34|394.64|394.49|394.64|394.49|394.44|394.19|18
1742394000000|2025-03-19 14:20:00|394.69|394.44|394.69|394.49|394.74|394.54|394.54|394.34|7
1742394300000|2025-03-19 14:25:00|394.64|394.44|394.49|394.29|394.64|394.49|394.49|394.29|21
1742394600000|2025-03-19 14:30:00|394.54|394.34|394.74|394.54|394.79|394.59|394.49|394.29|35
1742394900000|2025-03-19 14:35:00|394.69|394.49|394.79|394.64|394.84|394.69|394.64|394.44|12
1742395200000|2025-03-19 14:40:00|394.84|394.59|394.69|394.49|394.84|394.69|394.59|394.44|24
1742395500000|2025-03-19 14:45:00|394.64|394.44|394.54|394.34|394.74|394.54|394.54|394.34|28
1742395800000|2025-03-19 14:50:00|394.49|394.29|394.39|394.19|394.54|394.34|394.39|394.14|32
1742396100000|2025-03-19 14:55:00|394.34|394.24|394.39|394.19|394.39|394.24|394.19|394.04|28
1742396400000|2025-03-19 15:00:00|394.34|394.14|394.44|394.24|394.54|394.39|394.34|394.14|8
1742396700000|2025-03-19 15:05:00|394.49|394.29|394.69|394.54|394.74|394.59|394.39|394.19|16
1742397000000|2025-03-19 15:10:00|394.64|394.49|394.69|394.54|394.79|394.59|394.64|394.44|2
1742397300000|2025-03-19 15:15:00|394.74|394.59|394.44|394.24|394.74|394.59|394.44|394.24|5
1742397600000|2025-03-19 15:20:00|394.39|394.19|394.74|394.54|394.74|394.59|394.39|394.19|5
1742397900000|2025-03-19 15:25:00|394.79|394.49|394.69|394.49|394.84|394.64|394.69|394.49|8
1742398200000|2025-03-19 15:30:00|394.64|394.54|394.84|394.69|394.84|394.69|394.64|394.49|10
1742398500000|2025-03-19 15:35:00|394.79|394.64|394.99|394.79|394.99|394.84|394.74|394.54|7
1742398800000|2025-03-19 15:40:00|394.94|394.74|395.09|394.89|395.14|394.99|394.89|394.69|12
1742399100000|2025-03-19 15:45:00|395.14|394.94|395.29|395.14|395.29|395.14|395.09|394.89|10
1742399400000|2025-03-19 15:50:00|395.34|395.19|395.24|395.09|395.39|395.19|395.24|395.09|32
1742399700000|2025-03-19 15:55:00|395.19|395.04|395.19|394.99|395.29|395.09|395.14|394.94|17
1742400000000|2025-03-19 16:00:00|395.24|395.04|395.14|394.99|395.24|395.04|395.04|394.89|7
1742400300000|2025-03-19 16:05:00|395.19|394.94|395.24|395.04|395.29|395.14|395.19|394.94|15
1742400600000|2025-03-19 16:10:00|395.19|394.99|394.99|394.79|395.24|395.04|394.99|394.79|13
1742400900000|2025-03-19 16:15:00|395.04|394.84|395.04|394.84|395.04|394.84|394.94|394.74|4
1742401200000|2025-03-19 16:20:00|394.99|394.79|394.99|394.84|395.09|394.94|394.94|394.79|12
1742401500000|2025-03-19 16:25:00|394.94|394.79|394.89|394.69|394.94|394.84|394.69|394.49|239
1742401800000|2025-03-19 16:30:00|394.84|394.74|394.89|394.74|394.94|394.79|394.84|394.64|59
1742402100000|2025-03-19 16:35:00|394.94|394.69|394.99|394.79|394.99|394.84|394.89|394.69|10
1742402400000|2025-03-19 16:40:00|394.94|394.84|395.04|394.84|395.04|394.84|394.94|394.79|6
1742402700000|2025-03-19 16:45:00|394.99|394.89|394.99|394.79|395.09|394.89|394.99|394.79|0
1742403000000|2025-03-19 16:50:00|395.04|394.84|395.04|394.89|395.04|394.89|394.94|394.79|2
1742403300000|2025-03-19 16:55:00|394.99|394.84|394.94|394.79|395.04|394.84|394.79|394.64|17
1742403600000|2025-03-19 17:00:00|394.99|394.74|394.84|394.69|394.99|394.84|394.79|394.64|2
1742403900000|2025-03-19 17:05:00|394.89|394.64|394.69|394.49|394.89|394.69|394.64|394.44|7
1742404200000|2025-03-19 17:10:00|394.64|394.44|394.49|394.29|394.74|394.49|394.39|394.19|9
1742404500000|2025-03-19 17:15:00|394.54|394.34|394.39|394.19|394.54|394.34|394.39|394.19|19
1742404800000|2025-03-19 17:20:00|394.34|394.14|394.34|394.19|394.44|394.24|394.34|394.14|11
1742405100000|2025-03-19 17:25:00|394.29|394.14|394.34|394.14|394.39|394.24|394.24|394.04|12
1742405400000|2025-03-19 17:30:00|394.29|394.19|394.49|394.29|394.49|394.29|394.19|394.04|6
1742405700000|2025-03-19 17:35:00|394.54|394.34|394.54|394.34|394.64|394.44|394.54|394.34|7
1742406000000|2025-03-19 17:40:00|394.49|394.29|394.39|394.19|394.59|394.34|394.34|394.19|16
1742406300000|2025-03-19 17:45:00|394.44|394.24|394.14|393.94|394.44|394.24|394.09|393.94|4
1742406600000|2025-03-19 17:50:00|394.19|393.99|394.34|394.09|394.34|394.14|394.14|393.99|3
1742406900000|2025-03-19 17:55:00|394.29|394.14|394.19|393.89|394.54|394.24|393.99|393.84|90
1742407200000|2025-03-19 18:00:00|394.24|393.84|394.59|394.24|395.04|394.39|394.24|393.74|3
1742407500000|2025-03-19 18:05:00|394.54|394.09|394.39|394.14|394.54|394.24|394.09|393.89|24
1742407800000|2025-03-19 18:10:00|394.44|394.19|394.69|394.44|394.89|394.59|394.44|394.19|12
1742408100000|2025-03-19 18:15:00|394.74|394.49|394.64|394.44|394.94|394.64|394.64|394.44|5
1742408400000|2025-03-19 18:20:00|394.59|394.39|394.64|394.44|394.74|394.54|394.54|394.34|5
1742408700000|2025-03-19 18:25:00|394.69|394.49|394.49|394.19|394.69|394.49|394.44|394.19|4
1742409000000|2025-03-19 18:30:00|394.54|394.24|394.99|394.74|395.19|394.94|394.54|394.24|18
1742409300000|2025-03-19 18:35:00|395.04|394.79|394.89|394.64|395.14|394.89|394.84|394.59|6
1742409600000|2025-03-19 18:40:00|394.94|394.69|395.39|395.14|395.44|395.14|394.79|394.54|7
1742409900000|2025-03-19 18:45:00|395.44|395.29|395.34|395.14|395.54|395.29|395.19|394.94|23
1742410200000|2025-03-19 18:50:00|395.39|395.19|395.54|395.34|395.59|395.39|395.34|395.14|43
1742410500000|2025-03-19 18:55:00|395.49|395.29|395.69|395.49|395.79|395.64|395.44|395.29|41
1742410800000|2025-03-19 19:00:00|395.74|395.54|395.94|395.69|395.99|395.79|395.69|395.54|40
1742411100000|2025-03-19 19:05:00|395.89|395.74|396.29|396.09|396.29|396.09|395.89|395.69|25
1742411400000|2025-03-19 19:10:00|396.24|396.04|395.99|395.79|396.34|396.14|395.84|395.64|10
1742411700000|2025-03-19 19:15:00|396.04|395.84|395.69|395.49|396.04|395.89|395.69|395.44|26
1742412000000|2025-03-19 19:20:00|395.64|395.44|395.34|395.14|395.64|395.54|395.14|394.94|24
1742412300000|2025-03-19 19:25:00|395.39|395.19|394.89|394.69|395.39|395.19|394.79|394.54|26
1742412600000|2025-03-19 19:30:00|394.84|394.64|395.14|394.94|395.29|395.04|394.84|394.59|7
1742412900000|2025-03-19 19:35:00|395.19|394.89|395.29|395.09|395.34|395.14|394.94|394.74|9
1742413200000|2025-03-19 19:40:00|395.34|395.04|395.54|395.29|395.54|395.34|395.29|395.04|7
1742413500000|2025-03-19 19:45:00|395.49|395.34|395.14|394.94|395.54|395.34|395.04|394.89|73
1742413800000|2025-03-19 19:50:00|395.09|394.89|395.04|394.84|395.19|394.94|394.79|394.54|34
1742414100000|2025-03-19 19:55:00|394.99|394.79|394.59|394.44|394.99|394.79|394.59|394.39|34
1742414400000|2025-03-19 20:00:00|394.64|394.49|394.99|394.79|395.04|394.79|394.64|394.44|12
1742414700000|2025-03-19 20:05:00|394.94|394.84|394.94|394.74|395.09|394.84|394.84|394.64|12
1742415000000|2025-03-19 20:10:00|394.89|394.69|394.94|394.74|394.99|394.79|394.89|394.69|1
1742415300000|2025-03-19 20:15:00|394.99|394.79|394.94|394.74|394.99|394.79|394.94|394.74|0
1742415600000|2025-03-19 20:20:00||394.69||394.69||394.74||394.69|0
1742415900000|2025-03-19 20:25:00|394.89|394.74|394.94|394.74|394.94|394.79|394.89|394.74|1
1742416200000|2025-03-19 20:30:00|394.89|394.69|394.89|394.69|394.89|394.69|394.84|394.69|0
1742416500000|2025-03-19 20:35:00|394.94|394.74|394.94|394.74|394.94|394.79|394.94|394.74|2
1742416800000|2025-03-19 20:40:00|394.99|394.79|394.89|394.69|394.99|394.79|394.89|394.64|7
1742417100000|2025-03-19 20:45:00|394.94|394.64|394.89|394.64|394.94|394.69|394.84|394.64|1
1742417400000|2025-03-19 20:50:00|||||||||1
1742417700000|2025-03-19 20:55:00|395.29|394.69|395.29|394.74|395.29|394.74|395.29|394.64|7
1742418000000|2025-03-19 21:00:00|395.34|394.64|396.09|394.64|396.14|394.64|395.34|394.64|0
1742418600000|2025-03-19 21:10:00|395.69|395.09|395.69|395.09|395.69|395.09|395.69|395.09|0
1742421600000|2025-03-19 22:00:00|395.79|395.19|395.79|395.19|395.79|395.19|395.69|395.09|0
1742421900000|2025-03-19 22:05:00|395.69|395.09|395.89|395.29|395.89|395.29|395.69|395.09|0
1742422200000|2025-03-19 22:10:00|395.99|395.39|396.09|395.49|396.09|395.49|395.89|395.29|0
1742422500000|2025-03-19 22:15:00|396.19|395.59|395.99|395.39|396.19|395.59|395.99|395.39|0
1742422800000|2025-03-19 22:20:00|396.09|395.49|396.09|395.49|396.09|395.49|395.99|395.39|0
1742423100000|2025-03-19 22:25:00|396.19|395.59|396.09|395.49|396.19|395.59|396.09|395.49|0
1742423400000|2025-03-19 22:30:00|396.19|395.59|396.19|395.59|396.19|395.59|396.09|395.49|0
1742423700000|2025-03-19 22:35:00|396.29|395.69|396.19|395.59|396.29|395.69|396.19|395.59|0
1742424000000|2025-03-19 22:40:00|396.29|395.69|396.19|395.59|396.29|395.69|396.19|395.59|0
1742424300000|2025-03-19 22:45:00|396.29|395.69|396.39|395.79|396.39|395.79|396.19|395.59|0
1742424600000|2025-03-19 22:50:00|396.29|395.69|396.29|395.69|396.39|395.79|396.29|395.69|0
1742424900000|2025-03-19 22:55:00|396.19|395.59|396.29|395.69|396.29|395.69|396.19|395.59|0
1742425200000|2025-03-19 23:00:00|396.19|395.59|396.19|395.59|396.29|395.69|396.19|395.59|0
1742425500000|2025-03-19 23:05:00|396.29|395.69|396.29|395.69|396.29|395.69|396.19|395.59|0
1742425800000|2025-03-19 23:10:00|396.19|395.59|396.19|395.59|396.29|395.69|396.19|395.59|0
1742426700000|2025-03-19 23:25:00|396.29|395.69|396.29|395.69|396.29|395.69|396.19|395.59|0
1742427000000|2025-03-19 23:30:00|396.19|395.59|396.29|395.69|396.29|395.69|396.19|395.59|0
1742427300000|2025-03-19 23:35:00|396.19|395.59|396.29|395.69|396.39|395.79|396.19|395.59|0
1742427600000|2025-03-19 23:40:00|396.39|395.79|396.29|395.69|396.39|395.79|396.29|395.69|0
1742427900000|2025-03-19 23:45:00|396.39|395.79|396.29|395.69|396.39|395.79|396.29|395.69|0
1742428200000|2025-03-19 23:50:00|396.39|395.79|396.39|395.79|396.39|395.79|396.29|395.69|0
1742428500000|2025-03-19 23:55:00|396.29|395.69|396.39|395.79|396.49|395.89|396.29|395.69|0
1742428800000|2025-03-20 00:00:00|396.49|395.89|396.39|395.79|396.49|395.89|396.29|395.69|0
1742429100000|2025-03-20 00:05:00|396.29|395.69|396.39|395.79|396.39|395.79|396.29|395.69|0
1742429400000|2025-03-20 00:10:00|396.29|395.69|396.29|395.69|396.39|395.79|396.29|395.69|0
1742429700000|2025-03-20 00:15:00|396.19|395.59|396.29|395.69|396.29|395.69|396.19|395.59|0
1742430000000|2025-03-20 00:20:00|396.39|395.79|396.39|395.79|396.39|395.79|396.29|395.69|0
1742430300000|2025-03-20 00:25:00|396.49|395.89|396.49|395.89|396.59|395.99|396.39|395.79|0
1742430600000|2025-03-20 00:30:00|395.74|395.54|396.19|395.99|396.24|396.09|395.34|395.14|346
1742430900000|2025-03-20 00:35:00|396.09|395.89|396.09|395.94|396.39|396.24|395.99|395.84|235
1742431200000|2025-03-20 00:40:00|396.04|395.89|395.69|395.49|396.09|395.94|395.59|395.44|110
1742431500000|2025-03-20 00:45:00|395.79|395.54|395.99|395.84|396.09|395.94|395.74|395.54|137
1742431800000|2025-03-20 00:50:00|395.89|395.74|395.79|395.64|395.94|395.79|395.74|395.59|86
1742432100000|2025-03-20 00:55:00|395.74|395.59|395.44|395.29|395.74|395.59|395.39|395.24|174
1742432400000|2025-03-20 01:00:00|395.49|395.34|395.04|394.89|395.49|395.34|394.79|394.64|720
1742432700000|2025-03-20 01:05:00|394.99|394.84|394.69|394.49|394.99|394.84|394.69|394.49|177
1742433000000|2025-03-20 01:10:00|394.64|394.54|394.94|394.74|394.99|394.79|394.54|394.39|182
1742433300000|2025-03-20 01:15:00|394.99|394.79|394.99|394.79|395.24|395.04|394.79|394.64|161
1742433600000|2025-03-20 01:20:00|395.04|394.84|394.79|394.64|395.04|394.89|394.74|394.59|142
1742433900000|2025-03-20 01:25:00|394.84|394.69|394.69|394.54|394.94|394.79|394.64|394.49|166
1742434200000|2025-03-20 01:30:00|394.64|394.49|395.04|394.89|395.09|394.94|394.54|394.39|175
1742434500000|2025-03-20 01:35:00|394.99|394.84|395.09|394.89|395.09|394.89|394.69|394.54|182
1742434800000|2025-03-20 01:40:00|395.04|394.84|395.39|395.24|395.44|395.24|394.94|394.79|144
1742435100000|2025-03-20 01:45:00|395.44|395.19|395.99|395.84|396.04|395.84|395.44|395.19|118
1742435400000|2025-03-20 01:50:00|396.04|395.89|396.64|396.44|396.79|396.59|396.04|395.89|303
1742435700000|2025-03-20 01:55:00|396.69|396.49|396.39|396.24|396.84|396.69|396.39|396.24|190
1742436000000|2025-03-20 02:00:00|396.44|396.29|397.04|396.89|397.19|397.04|396.44|396.29|349
1742436300000|2025-03-20 02:05:00|396.99|396.84|396.69|396.49|397.09|396.94|396.69|396.49|198
1742436600000|2025-03-20 02:10:00|396.64|396.44|396.19|395.99|396.64|396.44|396.09|395.89|2635
1742436900000|2025-03-20 02:15:00|396.24|396.04|396.19|395.99|396.34|396.19|396.14|395.94|3818
1742437200000|2025-03-20 02:20:00|396.24|396.04|396.29|396.14|396.29|396.14|396.14|395.94|68
1742437500000|2025-03-20 02:25:00|396.34|396.19|396.59|396.44|396.59|396.44|396.34|396.19|131
1742437800000|2025-03-20 02:30:00|396.64|396.39|396.44|396.29|396.69|396.54|396.44|396.29|87
1742438100000|2025-03-20 02:35:00|396.49|396.24|396.62|396.47|396.67|396.52|396.44|396.24|75
1742438400000|2025-03-20 02:40:00|396.67|396.52|396.57|396.42|396.67|396.52|396.52|396.37|97
1742438700000|2025-03-20 02:45:00|396.62|396.47|396.72|396.57|396.77|396.62|396.62|396.47|85
1742439000000|2025-03-20 02:50:00|396.77|396.62|397.02|396.87|397.02|396.87|396.77|396.62|94
1742439300000|2025-03-20 02:55:00|396.97|396.82|396.92|396.77|397.02|396.87|396.92|396.72|72
1742439600000|2025-03-20 03:00:00|396.97|396.82|397.07|396.92|397.07|396.92|396.92|396.77|147
1742439900000|2025-03-20 03:05:00|397.12|396.97|397.07|396.92|397.12|396.97|397.02|396.87|69
1742440200000|2025-03-20 03:10:00|397.12|396.97|397.12|396.97|397.27|397.12|397.12|396.97|158
1742440500000|2025-03-20 03:15:00|397.22|397.07|397.12|396.97|397.22|397.07|397.12|396.97|104
1742440800000|2025-03-20 03:20:00|397.07|396.92|396.97|396.82|397.12|396.97|396.97|396.77|151
1742441100000|2025-03-20 03:25:00|397.02|396.87|396.77|396.62|397.02|396.87|396.67|396.52|236
1742441400000|2025-03-20 03:30:00|396.82|396.67|396.92|396.72|396.97|396.82|396.82|396.67|92
1742441700000|2025-03-20 03:35:00|396.87|396.67|396.77|396.62|396.92|396.72|396.62|396.47|195
1742442000000|2025-03-20 03:40:00|396.72|396.57|396.42|396.27|396.72|396.57|396.42|396.27|119
1742442300000|2025-03-20 03:45:00|396.37|396.22|396.42|396.27|396.42|396.27|396.27|396.12|86
1742442600000|2025-03-20 03:50:00|396.37|396.22|396.27|396.07|396.37|396.22|396.22|396.07|73
1742442900000|2025-03-20 03:55:00|396.22|396.12|396.37|396.22|396.37|396.22|396.22|396.12|54
1742443200000|2025-03-20 04:00:00||396.17||396.22||396.22||396.17|16
1742443500000|2025-03-20 04:05:00|396.47|396.27|396.42|396.27|396.47|396.32|396.37|396.22|67
1742443800000|2025-03-20 04:10:00|396.47|396.32|396.42|396.27|396.52|396.32|396.42|396.27|35
1742444100000|2025-03-20 04:15:00|396.47|396.32|396.67|396.52|396.67|396.52|396.47|396.32|67
1742444400000|2025-03-20 04:20:00||396.47||396.52||396.52||396.47|58
1742444700000|2025-03-20 04:25:00|396.72|396.57|396.62|396.47|396.82|396.62|396.62|396.47|58
1742445000000|2025-03-20 04:30:00|396.72|396.52|396.62|396.47|396.72|396.57|396.62|396.47|28
1742445300000|2025-03-20 04:35:00|396.67|396.52|396.62|396.47|396.67|396.52|396.57|396.42|48
1742445600000|2025-03-20 04:40:00|396.67|396.52|396.67|396.52|396.67|396.52|396.67|396.52|20
1742445900000|2025-03-20 04:45:00|396.72|396.47|396.62|396.47|396.72|396.52|396.62|396.47|54
1742446200000|2025-03-20 04:50:00|396.67|396.52|396.72|396.57|396.77|396.62|396.62|396.52|73
1742446500000|2025-03-20 04:55:00|396.77|396.62|396.52|396.37|396.77|396.62|396.52|396.37|137
1742446800000|2025-03-20 05:00:00|396.47|396.32|396.32|396.17|396.52|396.37|396.32|396.17|110
1742447100000|2025-03-20 05:05:00|396.27|396.12|396.22|396.07|396.27|396.12|396.22|396.07|59
1742447400000|2025-03-20 05:10:00|396.27|396.12|396.57|396.42|396.57|396.42|396.27|396.12|81
1742447700000|2025-03-20 05:15:00|396.62|396.47|396.67|396.52|396.67|396.52|396.62|396.42|77
1742448000000|2025-03-20 05:20:00|396.62|396.47|396.47|396.32|396.62|396.47|396.47|396.27|96
1742448300000|2025-03-20 05:25:00|396.42|396.27|396.27|396.12|396.47|396.27|396.22|396.07|109
1742448600000|2025-03-20 05:30:00|396.22|396.07|396.42|396.27|396.47|396.27|396.22|396.07|81
1742448900000|2025-03-20 05:35:00|396.47|396.32|396.47|396.32|396.52|396.32|396.42|396.27|58
1742449200000|2025-03-20 05:40:00|396.52|396.37|396.57|396.42|396.57|396.42|396.47|396.37|49
1742449500000|2025-03-20 05:45:00|396.52|396.32|396.52|396.37|396.57|396.42|396.47|396.32|88
1742449800000|2025-03-20 05:50:00|396.57|396.32|396.57|396.42|396.57|396.42|396.47|396.32|63
1742450100000|2025-03-20 05:55:00|396.67|396.52|396.52|396.37|396.67|396.52|396.52|396.32|111
1742450400000|2025-03-20 06:00:00|396.57|396.32|396.67|396.52|396.67|396.52|396.57|396.32|78
1742450700000|2025-03-20 06:05:00|396.62|396.47|396.62|396.47|396.67|396.52|396.52|396.37|85
1742451000000|2025-03-20 06:10:00|396.67|396.52|396.72|396.52|396.72|396.57|396.62|396.47|82
1742451300000|2025-03-20 06:15:00|396.77|396.57|396.87|396.72|396.87|396.72|396.77|396.52|105
1742451600000|2025-03-20 06:20:00|396.82|396.67|396.82|396.67|396.87|396.72|396.77|396.62|68
1742451900000|2025-03-20 06:25:00|396.77|396.62|396.72|396.57|396.77|396.62|396.67|396.52|96
1742452200000|2025-03-20 06:30:00|396.77|396.62|396.77|396.62|396.82|396.67|396.72|396.62|69
1742452500000|2025-03-20 06:35:00|396.72|396.57|396.62|396.47|396.77|396.57|396.62|396.47|61
1742452800000|2025-03-20 06:40:00|396.67|396.42|396.67|396.52|396.67|396.52|396.62|396.42|53
1742453100000|2025-03-20 06:45:00|396.72|396.57|396.72|396.57|396.77|396.62|396.72|396.57|60
1742453400000|2025-03-20 06:50:00|396.67|396.52|396.57|396.42|396.67|396.52|396.57|396.42|88
1742453700000|2025-03-20 06:55:00|||||||||16
1742454000000|2025-03-20 07:00:00|396.62|396.47|396.62|396.47|396.77|396.62|396.57|396.42|257
1742454300000|2025-03-20 07:05:00|396.67|396.52|396.67|396.52|396.67|396.52|396.62|396.47|75
1742454600000|2025-03-20 07:10:00|396.72|396.57|396.72|396.57|396.77|396.62|396.72|396.57|111
1742454900000|2025-03-20 07:15:00|396.67|396.52|396.72|396.57|396.72|396.57|396.67|396.52|35
1742455200000|2025-03-20 07:20:00|396.67|396.52|396.72|396.57|396.82|396.67|396.57|396.42|162
1742455500000|2025-03-20 07:25:00|396.67|396.52|396.87|396.72|396.87|396.72|396.67|396.52|118
1742455800000|2025-03-20 07:30:00|396.82|396.67|396.82|396.67|396.87|396.72|396.77|396.62|120
1742456100000|2025-03-20 07:35:00|396.77|396.62|396.77|396.62|396.77|396.62|396.72|396.57|94
1742456400000|2025-03-20 07:40:00|396.82|396.67|396.87|396.72|396.87|396.72|396.82|396.62|135
1742456700000|2025-03-20 07:45:00|396.92|396.77|396.92|396.77|396.97|396.82|396.82|396.67|180
1742457000000|2025-03-20 07:50:00|396.87|396.72|396.97|396.82|396.97|396.82|396.82|396.67|150
1742457300000|2025-03-20 07:55:00|397.02|396.87|396.87|396.72|397.02|396.87|396.82|396.67|184
1742457600000|2025-03-20 08:00:00|396.92|396.77|396.77|396.62|396.92|396.77|396.72|396.57|116
1742457900000|2025-03-20 08:05:00|396.72|396.57|396.82|396.62|396.87|396.72|396.72|396.57|120
1742458200000|2025-03-20 08:10:00|396.77|396.67|396.97|396.82|396.97|396.82|396.77|396.62|135
1742458500000|2025-03-20 08:15:00|397.02|396.87|396.97|396.82|397.07|396.92|396.92|396.77|172
1742458800000|2025-03-20 08:20:00|396.92|396.77|396.97|396.82|397.02|396.87|396.92|396.77|121
1742459100000|2025-03-20 08:25:00|397.02|396.87|396.92|396.77|397.02|396.87|396.92|396.72|176
1742459400000|2025-03-20 08:30:00|396.97|396.82|396.72|396.57|397.02|396.87|396.67|396.47|257
1742459700000|2025-03-20 08:35:00|396.77|396.62|396.72|396.57|396.87|396.67|396.72|396.57|133
1742460000000|2025-03-20 08:40:00|396.67|396.52|396.82|396.67|396.87|396.72|396.67|396.52|114
1742460300000|2025-03-20 08:45:00|396.77|396.62|396.77|396.62|396.77|396.62|396.72|396.57|102
1742460600000|2025-03-20 08:50:00|396.72|396.52|396.72|396.57|396.77|396.62|396.67|396.52|191
1742460900000|2025-03-20 08:55:00|396.67|396.52|396.57|396.42|396.67|396.52|396.52|396.32|372
1742461200000|2025-03-20 09:00:00|396.52|396.37|396.07|395.87|396.62|396.47|396.07|395.87|382
1742461500000|2025-03-20 09:05:00|396.02|395.97|396.22|396.07|396.52|396.37|396.02|395.97|220
1742461800000|2025-03-20 09:10:00|396.17|396.02|396.42|396.22|396.42|396.27|396.17|396.02|377
1742462100000|2025-03-20 09:15:00|396.47|396.27|396.47|396.27|396.47|396.32|396.37|396.22|179
1742462400000|2025-03-20 09:20:00|396.62|396.02|396.62|396.02|396.62|396.02|396.62|396.02|0
1742462700000|2025-03-20 09:25:00|396.52|395.92|396.32|395.72|396.52|395.92|396.22|395.62|34
1742463000000|2025-03-20 09:30:00|396.22|395.62|396.02|395.42|396.32|395.72|396.02|395.42|0
1742463300000|2025-03-20 09:35:00|396.12|395.52|396.12|395.52|396.12|395.52|395.92|395.32|0
1742463600000|2025-03-20 09:40:00|396.02|395.42|396.02|395.42|396.12|395.52|396.02|395.42|0
1742463900000|2025-03-20 09:45:00|395.92|395.32|395.72|395.12|396.02|395.42|395.72|395.12|0
1742464200000|2025-03-20 09:50:00|396.47|396.02|395.72|395.57|396.47|396.17|395.67|395.52|124
1742464500000|2025-03-20 09:55:00|395.67|395.52|395.52|395.32|395.67|395.52|395.52|395.27|58
1742464800000|2025-03-20 10:00:00|395.47|395.27|395.42|395.22|395.72|395.47|395.37|395.17|57
1742465100000|2025-03-20 10:05:00|395.37|395.17|395.07|394.87|395.42|395.22|395.07|394.87|23
1742465400000|2025-03-20 10:10:00|395.02|394.92|394.67|394.47|395.07|394.92|394.57|394.37|86
1742465700000|2025-03-20 10:15:00|394.62|394.57|393.97|393.77|394.82|394.62|393.97|393.77|145
1742466000000|2025-03-20 10:20:00|393.92|393.72|394.02|393.82|394.02|393.82|393.62|393.47|39
1742466300000|2025-03-20 10:25:00|393.97|393.87|394.17|393.97|394.27|394.12|393.97|393.87|26
1742466600000|2025-03-20 10:30:00|394.12|394.02|394.12|393.87|394.22|394.02|393.82|393.57|110
1742466900000|2025-03-20 10:35:00|394.07|393.92|393.87|393.67|394.12|393.92|393.82|393.62|11
1742467200000|2025-03-20 10:40:00|393.92|393.72|393.92|393.72|393.97|393.82|393.82|393.62|33
1742467500000|2025-03-20 10:45:00|393.82|393.77|394.17|393.97|394.27|394.02|393.67|393.52|102
1742467800000|2025-03-20 10:50:00|394.22|394.02|394.22|394.02|394.32|394.12|394.17|393.97|16
1742468100000|2025-03-20 10:55:00|394.27|394.07|394.37|394.17|394.37|394.22|394.27|394.07|9
1742468400000|2025-03-20 11:00:00|394.32|394.12|394.42|394.17|394.52|394.32|394.27|394.07|6
1742468700000|2025-03-20 11:05:00|394.37|394.22|394.52|394.32|394.52|394.32|394.37|394.17|7
1742469000000|2025-03-20 11:10:00|394.47|394.37|394.52|394.32|394.67|394.47|394.47|394.32|8
1742469300000|2025-03-20 11:15:00|394.47|394.37|394.67|394.47|394.67|394.47|394.47|394.27|11
1742469600000|2025-03-20 11:20:00|394.62|394.52|394.47|394.27|394.67|394.52|394.47|394.27|15
1742469900000|2025-03-20 11:25:00|394.42|394.32|394.22|394.02|394.47|394.32|394.17|394.02|17
1742470200000|2025-03-20 11:30:00|394.17|393.97|394.22|394.07|394.22|394.07|394.07|393.87|38
1742470500000|2025-03-20 11:35:00|394.27|394.12|394.27|394.07|394.32|394.12|394.22|394.02|13
1742470800000|2025-03-20 11:40:00|394.22|394.02|394.47|394.27|394.47|394.27|394.22|394.02|6
1742471100000|2025-03-20 11:45:00|394.42|394.32|394.42|394.22|394.42|394.32|394.27|394.12|6
1742471400000|2025-03-20 11:50:00|394.37|394.27|394.42|394.22|394.47|394.32|394.37|394.22|12
1742471700000|2025-03-20 11:55:00|394.37|394.27|394.32|394.07|394.42|394.27|394.17|393.82|56
1742472000000|2025-03-20 12:00:00|394.27|394.12|394.42|394.22|394.62|394.42|394.17|393.97|25
1742472300000|2025-03-20 12:05:00|394.47|394.27|394.52|394.32|394.57|394.37|394.42|394.22|14
1742472600000|2025-03-20 12:10:00|394.47|394.27|394.37|394.17|394.52|394.27|394.32|394.17|14
1742472900000|2025-03-20 12:15:00|394.32|394.22|394.72|394.52|394.72|394.52|394.32|394.22|71
1742473200000|2025-03-20 12:20:00|394.67|394.47|394.37|394.17|394.67|394.47|394.37|394.17|47
1742473500000|2025-03-20 12:25:00|394.32|394.12|394.27|394.02|394.32|394.17|394.17|393.97|14
1742473800000|2025-03-20 12:30:00|394.22|393.97|394.22|394.07|394.37|394.22|394.22|393.97|14
1742474100000|2025-03-20 12:35:00|394.17|394.02|394.37|394.17|394.37|394.17|394.12|393.97|21
1742474400000|2025-03-20 12:40:00|394.32|394.12|394.32|394.12|394.42|394.22|394.22|394.07|5
1742474700000|2025-03-20 12:45:00|394.37|394.17|394.17|393.97|394.42|394.22|394.12|393.97|17
1742475000000|2025-03-20 12:50:00|394.12|394.02|394.22|394.07|394.27|394.07|394.12|393.97|11
1742475300000|2025-03-20 12:55:00|394.17|394.02|394.17|393.97|394.27|394.12|394.12|393.97|15
1742475600000|2025-03-20 13:00:00|394.12|394.02|393.97|393.77|394.17|394.02|393.87|393.72|47
1742475900000|2025-03-20 13:05:00|393.92|393.72|393.82|393.67|393.97|393.77|393.82|393.67|25
1742476200000|2025-03-20 13:10:00|393.87|393.72|394.22|394.07|394.27|394.12|393.77|393.62|101
1742476500000|2025-03-20 13:15:00|394.17|394.02|394.42|394.22|394.47|394.32|394.17|394.02|86
1742476800000|2025-03-20 13:20:00|394.37|394.17|393.97|393.77|394.42|394.27|393.97|393.77|67
1742477100000|2025-03-20 13:25:00|394.02|393.82|393.82|393.62|394.02|393.87|393.77|393.62|27
1742477400000|2025-03-20 13:30:00|393.77|393.57|394.22|394.02|394.52|394.32|393.27|393.07|196
1742477700000|2025-03-20 13:35:00|394.27|394.07|394.67|394.42|394.67|394.42|394.22|393.97|60
1742478000000|2025-03-20 13:40:00|394.62|394.47|394.42|394.22|394.67|394.47|394.32|394.12|105
1742478300000|2025-03-20 13:45:00|394.47|394.27|394.67|394.42|394.87|394.67|394.47|394.22|34
1742478600000|2025-03-20 13:50:00|394.72|394.47|394.77|394.62|394.87|394.72|394.57|394.42|95
1742478900000|2025-03-20 13:55:00|394.72|394.52|394.67|394.47|394.72|394.57|394.57|394.32|70
1742479200000|2025-03-20 14:00:00|394.62|394.42|395.07|394.87|395.32|395.12|394.57|394.37|168
1742479500000|2025-03-20 14:05:00|395.02|394.82|394.87|394.72|395.02|394.87|394.87|394.67|51
1742479800000|2025-03-20 14:10:00|394.82|394.67|394.97|394.77|394.97|394.77|394.67|394.52|66
1742480100000|2025-03-20 14:15:00|394.92|394.72|394.92|394.72|395.12|394.87|394.77|394.57|34
1742480400000|2025-03-20 14:20:00|394.87|394.67|394.77|394.62|394.92|394.77|394.72|394.57|66
1742480700000|2025-03-20 14:25:00|394.82|394.67|394.42|394.27|394.87|394.72|394.42|394.27|75
1742481000000|2025-03-20 14:30:00|394.47|394.32|394.27|394.07|394.47|394.32|394.17|393.97|81
1742481300000|2025-03-20 14:35:00|394.22|394.12|394.22|394.07|394.47|394.27|394.17|394.02|76
1742481600000|2025-03-20 14:40:00|394.17|394.02|394.22|394.02|394.22|394.07|393.97|393.77|105
1742481900000|2025-03-20 14:45:00|394.27|394.07|394.27|394.12|394.32|394.12|394.07|393.92|80
1742482200000|2025-03-20 14:50:00|394.32|394.07|394.37|394.22|394.42|394.27|394.17|394.02|80
1742482500000|2025-03-20 14:55:00|394.42|394.27|394.32|394.12|394.62|394.42|394.32|394.12|99
1742482800000|2025-03-20 15:00:00|394.37|394.17|394.27|394.07|394.42|394.22|394.07|393.92|59
1742483100000|2025-03-20 15:05:00|394.22|394.02|394.57|394.37|394.57|394.37|394.17|393.97|23
1742483400000|2025-03-20 15:10:00|394.52|394.32|394.62|394.47|394.72|394.52|394.42|394.27|20
1742483700000|2025-03-20 15:15:00|394.67|394.42|394.57|394.37|394.77|394.57|394.52|394.32|22
1742484000000|2025-03-20 15:20:00|394.52|394.32|394.87|394.67|394.87|394.72|394.47|394.27|40
1742484300000|2025-03-20 15:25:00|394.82|394.62|394.97|394.77|395.07|394.92|394.77|394.62|36
1742484600000|2025-03-20 15:30:00|395.02|394.82|394.72|394.52|395.07|394.87|394.67|394.47|21
1742484900000|2025-03-20 15:35:00|394.67|394.57|394.72|394.52|394.72|394.57|394.42|394.22|22
1742485200000|2025-03-20 15:40:00|394.82|394.57|394.97|394.77|395.07|394.87|394.77|394.57|32
1742485500000|2025-03-20 15:45:00|394.92|394.72|395.07|394.87|395.17|394.97|394.87|394.67|12
1742485800000|2025-03-20 15:50:00|395.12|394.92|395.17|394.97|395.17|395.02|394.92|394.72|28
1742486100000|2025-03-20 15:55:00|395.12|394.92|394.72|394.57|395.12|394.92|394.72|394.52|27
1742486400000|2025-03-20 16:00:00|394.67|394.47|394.77|394.57|395.07|394.87|394.62|394.37|40
1742486700000|2025-03-20 16:05:00|394.82|394.62|394.77|394.57|394.82|394.62|394.62|394.42|11
1742487000000|2025-03-20 16:10:00|394.72|394.52|394.82|394.67|394.82|394.67|394.47|394.32|11
1742487300000|2025-03-20 16:15:00|394.87|394.57|394.67|394.47|394.87|394.62|394.67|394.47|18
1742487600000|2025-03-20 16:20:00|394.62|394.42|394.52|394.37|394.72|394.52|394.52|394.37|22
1742487900000|2025-03-20 16:25:00|394.47|394.32|394.12|393.92|394.52|394.32|394.07|393.87|206
1742488200000|2025-03-20 16:30:00|394.17|393.97|394.12|393.92|394.27|394.12|394.07|393.92|32
1742488500000|2025-03-20 16:35:00|394.07|393.87|394.47|394.27|394.47|394.27|394.02|393.87|17
1742488800000|2025-03-20 16:40:00|394.42|394.22|394.22|394.02|394.47|394.22|394.17|393.97|9
1742489100000|2025-03-20 16:45:00|394.27|394.07|394.12|393.92|394.32|394.12|394.12|393.92|6
1742489400000|2025-03-20 16:50:00|394.17|393.97|394.37|394.17|394.42|394.17|394.12|393.97|4
1742489700000|2025-03-20 16:55:00|394.42|394.22|394.07|393.87|394.42|394.22|394.07|393.87|4
1742490000000|2025-03-20 17:00:00|394.02|393.82|394.27|393.97|394.32|394.12|394.02|393.77|6
1742490300000|2025-03-20 17:05:00|394.22|394.02|394.47|394.32|394.47|394.32|394.22|393.97|35
1742490600000|2025-03-20 17:10:00|394.52|394.37|394.37|394.17|394.57|394.37|394.22|394.07|17
1742490900000|2025-03-20 17:15:00|394.42|394.22|394.27|394.07|394.42|394.22|394.17|393.97|4
1742491200000|2025-03-20 17:20:00|394.32|394.12|394.17|393.97|394.32|394.12|394.07|393.92|32
1742491500000|2025-03-20 17:25:00|394.22|394.02|393.82|393.62|394.22|394.02|393.77|393.62|50
1742491800000|2025-03-20 17:30:00|393.77|393.67|394.07|393.82|394.17|393.97|393.77|393.62|12
1742492100000|2025-03-20 17:35:00|394.02|393.87|394.27|394.07|394.32|394.07|393.97|393.77|2
1742492400000|2025-03-20 17:40:00|394.32|394.02|394.42|394.22|394.47|394.27|394.12|393.92|38
1742492700000|2025-03-20 17:45:00|394.47|394.27|394.42|394.22|394.67|394.47|394.37|394.17|14
1742493000000|2025-03-20 17:50:00|394.37|394.27|394.27|394.07|394.42|394.27|394.27|394.02|2
1742493300000|2025-03-20 17:55:00|394.22|394.12|394.27|394.07|394.27|394.12|394.17|393.97|13
1742493600000|2025-03-20 18:00:00|394.22|394.02|394.32|394.12|394.37|394.17|394.22|394.02|3
1742493900000|2025-03-20 18:05:00|394.27|394.07|394.37|394.17|394.47|394.27|394.27|394.07|3
1742494200000|2025-03-20 18:10:00|394.42|394.22|394.57|394.32|394.67|394.42|394.42|394.22|0
1742494500000|2025-03-20 18:15:00|394.52|394.37|394.52|394.32|394.67|394.42|394.52|394.32|4
1742494800000|2025-03-20 18:20:00|394.47|394.27|394.32|394.17|394.47|394.32|394.32|394.07|5
1742495100000|2025-03-20 18:25:00|394.37|394.22|394.02|393.82|394.37|394.22|394.02|393.77|4
1742495400000|2025-03-20 18:30:00|393.97|393.77|393.97|393.82|394.07|393.87|393.97|393.77|23
1742495700000|2025-03-20 18:35:00|394.02|393.87|394.27|394.07|394.27|394.12|393.97|393.82|12
1742496000000|2025-03-20 18:40:00|394.22|394.02|394.07|393.87|394.27|394.07|394.07|393.87|8
1742496300000|2025-03-20 18:45:00|394.12|393.92|394.37|394.22|394.37|394.22|394.02|393.87|12
1742496600000|2025-03-20 18:50:00|394.32|394.17|394.82|394.62|394.82|394.67|394.32|394.17|42
1742496900000|2025-03-20 18:55:00|394.77|394.67|394.27|394.07|394.77|394.67|394.22|394.02|4
1742497200000|2025-03-20 19:00:00|394.32|394.12|394.47|394.27|394.57|394.37|394.32|394.07|8
1742497500000|2025-03-20 19:05:00|394.52|394.32|394.52|394.32|394.62|394.42|394.42|394.22|2
1742497800000|2025-03-20 19:10:00|394.47|394.27|394.57|394.37|394.72|394.52|394.47|394.27|8
1742498100000|2025-03-20 19:15:00|394.52|394.32|394.52|394.32|394.62|394.47|394.52|394.32|19
1742498400000|2025-03-20 19:20:00|394.57|394.37|394.52|394.37|394.67|394.52|394.47|394.32|27
1742498700000|2025-03-20 19:25:00|394.47|394.32|394.07|393.92|394.52|394.37|394.07|393.87|34
1742499000000|2025-03-20 19:30:00|394.12|393.97|394.32|394.12|394.32|394.17|394.07|393.92|40
1742499300000|2025-03-20 19:35:00|394.27|394.07|394.27|394.12|394.47|394.27|394.22|394.02|39
1742499600000|2025-03-20 19:40:00|394.32|394.07|394.57|394.42|394.57|394.42|394.27|394.07|40
1742499900000|2025-03-20 19:45:00|394.62|394.37|394.77|394.57|394.82|394.67|394.62|394.37|42
1742500200000|2025-03-20 19:50:00|394.72|394.52|394.67|394.47|394.82|394.62|394.47|394.27|36
1742500500000|2025-03-20 19:55:00|394.82|394.52|394.62|394.42|394.97|394.72|394.57|394.37|44
1742500800000|2025-03-20 20:00:00|394.57|394.37|394.62|394.42|394.62|394.47|394.52|394.32|2
1742501100000|2025-03-20 20:05:00|394.57|394.37|394.62|394.42|394.62|394.42|394.52|394.37|3
1742501400000|2025-03-20 20:10:00|394.67|394.47|394.67|394.47|394.67|394.47|394.57|394.42|7
1742501700000|2025-03-20 20:15:00||394.52||394.47||394.52||394.47|0
1742502000000|2025-03-20 20:20:00|394.62|394.42|394.62|394.42|394.67|394.47|394.57|394.42|1
1742502300000|2025-03-20 20:25:00|394.67|394.47|394.67|394.52|394.72|394.52|394.67|394.42|0
1742502600000|2025-03-20 20:30:00|394.62|394.47|394.62|394.47|394.62|394.52|394.62|394.42|1
1742502900000|2025-03-20 20:35:00|394.57|394.42|394.62|394.47|394.62|394.47|394.57|394.42|0
1742503200000|2025-03-20 20:40:00|394.52|394.37|394.62|394.42|394.62|394.42|394.52|394.37|12
1742503500000|2025-03-20 20:45:00|394.67|394.47|394.67|394.47|394.67|394.47|394.62|394.47|2
1742503800000|2025-03-20 20:50:00|394.62|394.52|394.67|394.47|394.67|394.52|394.62|394.47|0
1742504100000|2025-03-20 20:55:00|394.62|394.37|394.57|394.37|394.67|394.47|394.57|394.27|5
1742504400000|2025-03-20 21:00:00|394.62|393.92|395.17|393.82|395.17|394.42|394.62|393.77|0
1742505000000|2025-03-20 21:10:00|394.82|394.22|394.82|394.22|394.82|394.22|394.82|394.22|0
1742506200000|2025-03-20 21:30:00|394.72|394.12|394.72|394.12|394.82|394.22|394.72|394.12|0
1742508000000|2025-03-20 22:00:00|394.62|394.02|394.72|394.12|394.82|394.22|394.62|394.02|0
1742508300000|2025-03-20 22:05:00|394.62|394.02|394.62|394.02|394.72|394.12|394.62|394.02|0
1742508600000|2025-03-20 22:10:00|394.72|394.12|394.72|394.12|394.72|394.12|394.62|394.02|0
1742508900000|2025-03-20 22:15:00|394.82|394.22|394.82|394.22|394.92|394.32|394.82|394.22|0
1742509200000|2025-03-20 22:20:00|394.72|394.12|394.82|394.22|394.82|394.22|394.72|394.12|0
1742509800000|2025-03-20 22:30:00|394.92|394.32|394.92|394.32|394.92|394.32|394.82|394.22|0
1742510100000|2025-03-20 22:35:00|394.82|394.22|394.92|394.32|394.92|394.32|394.82|394.22|0
1742510400000|2025-03-20 22:40:00|394.82|394.22|394.92|394.32|394.92|394.32|394.82|394.22|0
1742510700000|2025-03-20 22:45:00|394.82|394.22|394.82|394.22|394.82|394.22|394.82|394.22|0
1742511000000|2025-03-20 22:50:00|394.72|394.12|394.72|394.12|394.72|394.12|394.72|394.12|0
1742511600000|2025-03-20 23:00:00|394.62|394.02|394.52|393.92|394.62|394.02|394.52|393.92|0
1742511900000|2025-03-20 23:05:00|394.62|394.02|394.42|393.82|394.62|394.02|394.32|393.72|0
1742512500000|2025-03-20 23:15:00|394.32|393.72|394.32|393.72|394.42|393.82|394.32|393.72|0
1742513100000|2025-03-20 23:25:00|394.42|393.82|394.42|393.82|394.42|393.82|394.32|393.72|0
1742513400000|2025-03-20 23:30:00|394.32|393.72|394.42|393.82|394.42|393.82|394.32|393.72|0
1742514000000|2025-03-20 23:40:00|394.52|393.92|394.52|393.92|394.52|393.92|394.42|393.82|0
1742514300000|2025-03-20 23:45:00|394.62|394.02|394.52|393.92|394.62|394.02|394.52|393.92|0
1742514600000|2025-03-20 23:50:00|394.62|394.02|394.62|394.02|394.72|394.12|394.52|393.92|0
1742514900000|2025-03-20 23:55:00|394.72|394.12|394.72|394.12|394.72|394.12|394.62|394.02|0
1742515200000|2025-03-21 00:00:00|394.62|394.02|394.92|394.32|394.92|394.32|394.62|394.02|0
1742515500000|2025-03-21 00:05:00|395.02|394.42|394.92|394.32|395.02|394.42|394.92|394.32|0
1742515800000|2025-03-21 00:10:00|395.02|394.42|395.02|394.42|395.02|394.42|394.92|394.32|0
1742516100000|2025-03-21 00:15:00|394.92|394.32|395.02|394.42|395.02|394.42|394.92|394.32|0
1742516400000|2025-03-21 00:20:00|395.12|394.52|395.02|394.42|395.12|394.52|395.02|394.42|0
1742516700000|2025-03-21 00:25:00|394.92|394.32|394.92|394.32|395.02|394.42|394.82|394.22|0
1742517000000|2025-03-21 00:30:00|395.12|394.57|395.37|395.17|395.57|395.37|394.92|394.57|313
1742517300000|2025-03-21 00:35:00|395.32|394.97|395.22|395.02|395.42|395.22|395.07|394.87|141
1742517600000|2025-03-21 00:40:00|395.27|395.07|395.67|395.47|395.72|395.57|395.22|395.07|86
1742517900000|2025-03-21 00:45:00|395.62|395.42|395.52|395.37|395.72|395.57|395.27|395.12|152
1742518200000|2025-03-21 00:50:00|395.47|395.32|395.12|394.92|395.62|395.47|394.92|394.72|175
1742518500000|2025-03-21 00:55:00|395.22|394.97|394.87|394.72|395.42|395.27|394.87|394.72|229
1742518800000|2025-03-21 01:00:00|395.02|394.87|394.87|394.72|395.22|395.07|394.62|394.42|775
1742519100000|2025-03-21 01:05:00|394.92|394.77|394.82|394.67|395.07|394.92|394.82|394.67|266
1742519400000|2025-03-21 01:10:00|394.87|394.72|395.17|395.02|395.32|395.17|394.87|394.72|225
1742519700000|2025-03-21 01:15:00|395.22|395.07|395.67|395.47|395.67|395.47|395.07|394.92|200
1742520000000|2025-03-21 01:20:00|395.72|395.52|396.12|395.97|396.27|396.12|395.72|395.52|235
1742520300000|2025-03-21 01:25:00|396.17|396.02|396.02|395.87|396.42|396.27|396.02|395.87|223
1742520600000|2025-03-21 01:30:00|396.07|395.92|396.67|396.52|396.67|396.52|396.07|395.92|299
1742520900000|2025-03-21 01:35:00|396.72|396.37|396.44|396.24|396.87|396.72|396.24|396.09|222
1742521200000|2025-03-21 01:40:00|396.39|396.19|395.99|395.84|396.39|396.19|395.94|395.79|168
1742521500000|2025-03-21 01:45:00|396.04|395.89|395.99|395.84|396.04|395.89|395.79|395.64|139
1742521800000|2025-03-21 01:50:00|396.04|395.89|396.09|395.94|396.14|395.94|395.84|395.69|145
1742522100000|2025-03-21 01:55:00|396.14|396.04|396.19|396.04|396.24|396.09|395.94|395.79|222
1742522400000|2025-03-21 02:00:00|396.14|395.99|396.04|395.89|396.39|396.19|396.04|395.84|153
1742522700000|2025-03-21 02:05:00|396.09|395.94|396.09|395.94|396.19|396.04|396.09|395.89|123
1742523000000|2025-03-21 02:10:00|396.04|395.89|396.09|395.94|396.09|395.94|395.94|395.79|142
1742523300000|2025-03-21 02:15:00|396.04|395.84|395.79|395.64|396.04|395.84|395.74|395.59|150
1742523600000|2025-03-21 02:20:00|395.89|395.69|395.89|395.74|395.94|395.79|395.69|395.49|141
1742523900000|2025-03-21 02:25:00|395.84|395.69|395.84|395.69|395.99|395.84|395.79|395.64|166
1742524200000|2025-03-21 02:30:00|395.89|395.74|395.74|395.59|395.94|395.74|395.64|395.44|280
1742524500000|2025-03-21 02:35:00|395.69|395.54|395.79|395.64|395.84|395.69|395.59|395.44|183
1742524800000|2025-03-21 02:40:00|395.74|395.59|395.89|395.74|395.94|395.74|395.74|395.54|124
1742525100000|2025-03-21 02:45:00|395.94|395.79|396.24|396.09|396.24|396.09|395.94|395.79|183
1742525400000|2025-03-21 02:50:00|396.29|396.14|396.14|395.94|396.29|396.14|396.04|395.89|113
1742525700000|2025-03-21 02:55:00|396.09|395.89|395.94|395.79|396.24|396.09|395.94|395.74|121
1742526000000|2025-03-21 03:00:00|396.04|395.74|396.04|395.89|396.19|395.99|395.94|395.74|197
1742526300000|2025-03-21 03:05:00|396.09|395.94|396.19|396.04|396.34|396.14|396.04|395.94|122
1742526600000|2025-03-21 03:10:00|396.24|396.09|396.19|396.04|396.24|396.09|396.04|395.89|81
1742526900000|2025-03-21 03:15:00|396.24|396.09|396.24|396.09|396.24|396.09|396.09|395.94|86
1742527200000|2025-03-21 03:20:00|396.29|396.04|396.34|396.19|396.34|396.19|396.19|396.04|91
1742527500000|2025-03-21 03:25:00|396.29|396.14|396.34|396.19|396.49|396.34|396.29|396.14|171
1742527800000|2025-03-21 03:30:00|396.39|396.24|396.54|396.34|396.54|396.34|396.29|396.14|86
1742528100000|2025-03-21 03:35:00|396.49|396.29|396.59|396.44|396.64|396.44|396.44|396.29|106
1742528400000|2025-03-21 03:40:00|396.64|396.49|396.69|396.54|396.74|396.59|396.59|396.44|95
1742528700000|2025-03-21 03:45:00|396.74|396.59|396.89|396.69|396.89|396.74|396.69|396.54|124
1742529000000|2025-03-21 03:50:00|396.94|396.74|396.79|396.64|396.99|396.84|396.74|396.59|121
1742529300000|2025-03-21 03:55:00|396.84|396.69|396.64|396.49|396.89|396.74|396.64|396.49|95
1742529600000|2025-03-21 04:00:00|396.69|396.54|396.74|396.59|396.74|396.59|396.64|396.49|85
1742529900000|2025-03-21 04:05:00|396.79|396.54|396.84|396.64|396.84|396.69|396.74|396.54|76
1742530200000|2025-03-21 04:10:00|396.89|396.69|396.89|396.69|396.89|396.74|396.89|396.64|100
1742530500000|2025-03-21 04:15:00|396.84|396.74|396.84|396.64|396.89|396.74|396.74|396.54|99
1742530800000|2025-03-21 04:20:00|396.79|396.59|396.54|396.34|396.79|396.59|396.49|396.34|70
1742531100000|2025-03-21 04:25:00||396.39||396.39||396.39||396.39|38
1742531400000|2025-03-21 04:30:00|396.49|396.34|396.64|396.49|396.64|396.49|396.49|396.34|81
1742531700000|2025-03-21 04:35:00|396.69|396.54|396.64|396.49|396.74|396.54|396.64|396.49|83
1742532000000|2025-03-21 04:40:00|396.69|396.44|396.59|396.44|396.69|396.49|396.59|396.44|70
1742532300000|2025-03-21 04:45:00|396.64|396.49|396.64|396.49|396.64|396.49|396.64|396.49|38
1742532600000|2025-03-21 04:50:00|396.69|396.54|396.54|396.39|396.69|396.54|396.54|396.39|97
1742532900000|2025-03-21 04:55:00|396.49|396.34|396.49|396.34|396.49|396.34|396.44|396.29|88
1742533200000|2025-03-21 05:00:00|396.59|396.44|396.29|396.09|396.64|396.49|396.24|396.04|349
1742533500000|2025-03-21 05:05:00|396.24|396.14|396.34|396.14|396.34|396.19|396.09|395.89|202
1742533800000|2025-03-21 05:10:00|396.24|396.09|396.39|396.19|396.44|396.29|396.24|396.09|210
1742534100000|2025-03-21 05:15:00|396.34|396.24|396.59|396.44|396.64|396.49|396.34|396.24|116
1742534400000|2025-03-21 05:20:00|396.64|396.39|396.49|396.34|396.64|396.39|396.44|396.29|61
1742534700000|2025-03-21 05:25:00|396.54|396.39|396.34|396.19|396.54|396.39|396.34|396.19|234
1742535000000|2025-03-21 05:30:00|396.39|396.14|396.34|396.19|396.39|396.19|396.29|396.14|45
1742535300000|2025-03-21 05:35:00|396.39|396.24|396.19|396.04|396.44|396.29|396.14|395.94|139
1742535600000|2025-03-21 05:40:00|396.24|396.09|396.04|395.89|396.29|396.14|395.99|395.84|109
1742535900000|2025-03-21 05:45:00|396.09|395.94|395.99|395.84|396.09|395.94|395.99|395.84|111
1742536200000|2025-03-21 05:50:00|396.04|395.89|395.99|395.84|396.14|395.99|395.99|395.84|90
1742536500000|2025-03-21 05:55:00|395.94|395.79|396.39|396.19|396.39|396.24|395.94|395.79|160
1742536800000|2025-03-21 06:00:00|396.29|396.14|396.19|396.04|396.44|396.29|396.04|395.84|198
1742537100000|2025-03-21 06:05:00|396.09|395.94|396.14|395.94|396.19|396.04|396.09|395.89|146
1742537400000|2025-03-21 06:10:00|396.19|395.99|396.24|396.09|396.24|396.09|396.14|395.99|77
1742537700000|2025-03-21 06:15:00|396.19|396.04|396.04|395.89|396.19|396.04|396.04|395.89|82
1742538000000|2025-03-21 06:20:00|395.99|395.84|396.09|395.94|396.09|395.94|395.99|395.84|60
1742538300000|2025-03-21 06:25:00|396.04|395.89|396.09|395.89|396.19|396.04|396.04|395.84|149
1742538600000|2025-03-21 06:30:00|396.14|395.94|396.04|395.89|396.14|395.99|395.99|395.84|254
1742538900000|2025-03-21 06:35:00|395.99|395.84|396.14|395.99|396.14|395.99|395.99|395.79|122
1742539200000|2025-03-21 06:40:00|396.09|395.94|395.99|395.84|396.14|395.99|395.89|395.74|114
1742539500000|2025-03-21 06:45:00|396.04|395.89|395.94|395.79|396.04|395.89|395.94|395.79|149
1742539800000|2025-03-21 06:50:00|395.99|395.84|396.14|395.99|396.14|395.99|395.94|395.79|55
1742540100000|2025-03-21 06:55:00|396.19|396.04|396.19|396.04|396.24|396.09|396.19|396.04|79
1742540400000|2025-03-21 07:00:00|396.24|396.09|396.14|395.99|396.29|396.14|396.14|395.99|116
1742540700000|2025-03-21 07:05:00|396.19|396.04|396.19|396.04|396.24|396.09|396.14|395.99|98
1742541000000|2025-03-21 07:10:00|396.24|396.09|396.04|395.89|396.24|396.09|396.04|395.89|83
1742541300000|2025-03-21 07:15:00|395.99|395.84|395.99|395.84|396.09|395.94|395.94|395.79|101
1742541600000|2025-03-21 07:20:00|395.94|395.79|395.89|395.74|395.99|395.84|395.89|395.74|89
1742541900000|2025-03-21 07:25:00|395.94|395.69|395.84|395.69|395.94|395.69|395.79|395.64|122
1742542200000|2025-03-21 07:30:00|395.79|395.64|395.94|395.79|395.99|395.79|395.79|395.64|111
1742542500000|2025-03-21 07:35:00|395.99|395.84|395.94|395.79|396.04|395.84|395.89|395.74|92
1742542800000|2025-03-21 07:40:00|395.89|395.74|395.99|395.84|395.99|395.84|395.89|395.74|76
1742543100000|2025-03-21 07:45:00|395.94|395.79|395.79|395.64|395.94|395.79|395.69|395.49|206
1742543400000|2025-03-21 07:50:00|395.84|395.69|395.79|395.59|395.89|395.74|395.74|395.59|69
1742543700000|2025-03-21 07:55:00|395.84|395.64|395.79|395.64|395.89|395.69|395.79|395.59|98
1742544000000|2025-03-21 08:00:00|395.84|395.59|395.94|395.79|395.94|395.79|395.74|395.59|132
1742544300000|2025-03-21 08:05:00|395.99|395.84|395.99|395.84|396.09|395.94|395.94|395.79|124
1742544600000|2025-03-21 08:10:00|396.04|395.89|395.94|395.74|396.09|395.94|395.89|395.74|183
1742544900000|2025-03-21 08:15:00|395.89|395.79|395.69|395.54|395.89|395.79|395.64|395.49|207
1742545200000|2025-03-21 08:20:00|395.64|395.49|395.54|395.39|395.69|395.54|395.49|395.34|518
1742545500000|2025-03-21 08:25:00|395.59|395.44|395.64|395.49|395.69|395.54|395.54|395.39|139
1742545800000|2025-03-21 08:30:00|395.69|395.54|395.64|395.49|395.69|395.54|395.59|395.44|177
1742546100000|2025-03-21 08:35:00|395.69|395.54|395.69|395.54|395.89|395.74|395.69|395.49|191
1742546400000|2025-03-21 08:40:00|395.64|395.49|395.69|395.54|395.84|395.64|395.64|395.49|229
1742546700000|2025-03-21 08:45:00|395.74|395.59|395.84|395.64|395.94|395.74|395.74|395.59|225
1742547000000|2025-03-21 08:50:00|395.79|395.69|395.79|395.64|395.89|395.74|395.74|395.59|326
1742547300000|2025-03-21 08:55:00|395.84|395.69|395.69|395.49|395.89|395.74|395.69|395.49|632
1742547600000|2025-03-21 09:00:00|395.59|395.39|394.79|394.64|395.59|395.39|394.74|394.59|1246
1742547900000|2025-03-21 09:05:00|394.94|394.59|395.14|394.99|395.19|394.99|394.69|394.54|772
1742548200000|2025-03-21 09:10:00|395.19|395.04|395.19|395.04|395.24|395.04|395.09|394.94|128
1742548500000|2025-03-21 09:15:00|395.24|395.09|395.34|395.14|395.39|395.19|395.09|394.94|200
1742548800000|2025-03-21 09:20:00|395.44|394.84|395.54|394.94|395.54|394.94|395.34|394.74|0
1742549100000|2025-03-21 09:25:00|395.64|395.04|395.54|394.94|395.64|395.04|395.54|394.94|11
1742549400000|2025-03-21 09:30:00|395.64|395.04|395.74|395.14|395.74|395.14|395.54|394.94|0
1742549700000|2025-03-21 09:35:00|395.64|395.04|395.74|395.14|395.74|395.14|395.64|395.04|0
1742550000000|2025-03-21 09:40:00|395.84|395.24|395.84|395.24|395.84|395.24|395.74|395.14|0
1742550300000|2025-03-21 09:45:00|395.74|395.14|395.74|395.14|395.84|395.24|395.74|395.14|0
1742550600000|2025-03-21 09:50:00|395.39|395.24|395.69|395.49|395.74|395.54|395.39|395.24|118
1742550900000|2025-03-21 09:55:00|395.74|395.54|395.84|395.64|395.89|395.74|395.69|395.54|20
1742551200000|2025-03-21 10:00:00|395.89|395.69|396.29|396.09|396.29|396.09|395.84|395.69|28
1742551500000|2025-03-21 10:05:00|396.34|396.14|396.14|395.94|396.34|396.19|396.09|395.94|30
1742551800000|2025-03-21 10:10:00|396.09|395.89|395.89|395.74|396.14|395.94|395.89|395.69|56
1742552100000|2025-03-21 10:15:00|395.84|395.69|395.79|395.64|395.94|395.74|395.74|395.59|33
1742552400000|2025-03-21 10:20:00|395.74|395.59|395.69|395.49|395.84|395.64|395.64|395.49|78
1742552700000|2025-03-21 10:25:00|395.74|395.54|395.79|395.59|395.79|395.59|395.69|395.49|1
1742553000000|2025-03-21 10:30:00|395.74|395.54|395.69|395.49|395.79|395.54|395.59|395.44|37
1742553300000|2025-03-21 10:35:00|395.64|395.54|395.74|395.59|395.74|395.59|395.64|395.49|7
1742553600000|2025-03-21 10:40:00|395.79|395.64|395.94|395.74|395.99|395.84|395.79|395.64|7
1742553900000|2025-03-21 10:45:00|395.99|395.79|395.99|395.84|396.04|395.89|395.94|395.74|0
1742554200000|2025-03-21 10:50:00|396.04|395.89|396.14|395.94|396.14|395.99|395.99|395.84|9
1742554500000|2025-03-21 10:55:00|396.09|395.89|396.14|395.99|396.19|395.99|395.99|395.84|7
1742554800000|2025-03-21 11:00:00|396.09|395.94|395.84|395.59|396.14|395.99|395.74|395.54|42
1742555100000|2025-03-21 11:05:00|395.79|395.64|395.69|395.54|395.89|395.69|395.59|395.44|48
1742555400000|2025-03-21 11:10:00|395.64|395.44|395.89|395.69|395.89|395.69|395.64|395.44|6
1742555700000|2025-03-21 11:15:00|395.84|395.64|395.89|395.74|395.94|395.74|395.79|395.59|8
1742556000000|2025-03-21 11:20:00|395.84|395.69|395.84|395.69|395.94|395.74|395.84|395.64|6
1742556300000|2025-03-21 11:25:00|395.79|395.64|395.99|395.79|396.04|395.89|395.79|395.64|10
1742556600000|2025-03-21 11:30:00|395.94|395.74|396.04|395.89|396.04|395.89|395.94|395.74|10
1742556900000|2025-03-21 11:35:00|395.99|395.84|396.14|395.99|396.24|396.09|395.99|395.84|50
1742557200000|2025-03-21 11:40:00|396.19|396.04|396.19|396.04|396.19|396.04|396.14|395.99|12
1742557500000|2025-03-21 11:45:00|396.24|396.09|396.24|396.09|396.24|396.09|396.14|395.99|69
1742557800000|2025-03-21 11:50:00|396.29|396.14|396.14|395.99|396.29|396.14|396.14|395.99|72
1742558100000|2025-03-21 11:55:00|396.19|395.94|396.09|395.89|396.19|396.04|396.09|395.89|35
1742558400000|2025-03-21 12:00:00|396.04|395.94|396.24|396.04|396.29|396.09|396.04|395.89|29
1742558700000|2025-03-21 12:05:00|396.19|395.99|396.19|395.99|396.24|396.09|396.14|395.99|8
1742559000000|2025-03-21 12:10:00|396.14|396.04|396.49|396.29|396.54|396.34|396.14|396.04|141
1742559300000|2025-03-21 12:15:00|396.44|396.24|396.44|396.29|396.49|396.34|396.29|396.14|47
1742559600000|2025-03-21 12:20:00|396.49|396.34|396.29|396.14|396.49|396.34|396.29|396.14|61
1742559900000|2025-03-21 12:25:00|396.24|396.09|396.24|396.09|396.34|396.19|396.24|396.09|49
1742560200000|2025-03-21 12:30:00|396.29|396.14|396.29|396.14|396.29|396.14|396.19|395.99|20
1742560500000|2025-03-21 12:35:00|396.24|396.09|395.99|395.84|396.29|396.09|395.99|395.79|65
1742560800000|2025-03-21 12:40:00|395.94|395.79|395.29|395.14|395.94|395.84|395.24|395.04|110
1742561100000|2025-03-21 12:45:00|395.34|395.19|395.54|395.39|395.59|395.44|395.34|395.19|23
1742561400000|2025-03-21 12:50:00|395.49|395.34|395.54|395.34|395.59|395.44|395.44|395.29|50
1742561700000|2025-03-21 12:55:00|395.49|395.39|395.59|395.39|395.59|395.44|395.44|395.24|87
1742562000000|2025-03-21 13:00:00|395.54|395.44|395.59|395.39|395.59|395.44|395.44|395.24|37
1742562300000|2025-03-21 13:05:00|395.64|395.44|395.64|395.44|395.69|395.54|395.59|395.39|12
1742562600000|2025-03-21 13:10:00|395.69|395.49|395.59|395.39|395.69|395.54|395.54|395.34|19
1742562900000|2025-03-21 13:15:00|395.54|395.44|395.59|395.44|395.69|395.49|395.49|395.34|31
1742563200000|2025-03-21 13:20:00|395.54|395.39|395.24|395.09|395.59|395.44|395.24|395.09|74
1742563500000|2025-03-21 13:25:00|395.19|395.04|394.99|394.79|395.19|395.04|394.84|394.69|87
1742563800000|2025-03-21 13:30:00|395.04|394.84|394.74|394.54|395.04|394.84|394.24|393.99|522
1742564100000|2025-03-21 13:35:00|394.69|394.59|394.34|394.14|394.74|394.59|394.19|393.99|33
1742564400000|2025-03-21 13:40:00|394.39|394.19|394.94|394.74|394.99|394.84|394.29|394.09|28
1742564700000|2025-03-21 13:45:00|394.99|394.84|394.89|394.69|395.19|394.99|394.84|394.59|114
1742565000000|2025-03-21 13:50:00|394.84|394.64|394.84|394.64|395.14|394.94|394.54|394.29|77
1742565300000|2025-03-21 13:55:00|394.89|394.69|394.64|394.44|394.89|394.74|394.54|394.39|29
1742565600000|2025-03-21 14:00:00|394.69|394.49|394.64|394.44|394.74|394.54|394.29|394.09|30
1742565900000|2025-03-21 14:05:00|394.69|394.49|394.44|394.24|394.79|394.54|394.39|394.19|28
1742566200000|2025-03-21 14:10:00|394.49|394.29|394.89|394.69|394.94|394.74|394.39|394.24|16
1742566500000|2025-03-21 14:15:00|394.94|394.74|395.19|394.99|395.19|395.04|394.74|394.59|31
1742566800000|2025-03-21 14:20:00|395.24|395.04|395.49|395.29|395.49|395.29|395.04|394.79|24
1742567100000|2025-03-21 14:25:00|395.44|395.24|395.44|395.29|395.59|395.39|395.34|395.14|13
1742567400000|2025-03-21 14:30:00|395.39|395.24|395.44|395.24|395.59|395.39|395.29|395.14|15
1742567700000|2025-03-21 14:35:00|395.39|395.19|395.24|395.04|395.49|395.29|395.24|395.04|25
1742568000000|2025-03-21 14:40:00|395.19|394.99|395.49|395.29|395.54|395.34|395.14|394.99|28
1742568300000|2025-03-21 14:45:00|395.44|395.34|395.54|395.39|395.64|395.44|395.39|395.14|10
1742568600000|2025-03-21 14:50:00|395.59|395.34|395.64|395.44|395.69|395.49|395.49|395.29|69
1742568900000|2025-03-21 14:55:00|395.59|395.49|395.79|395.59|395.84|395.64|395.59|395.39|26
1742569200000|2025-03-21 15:00:00|395.84|395.64|395.89|395.69|396.04|395.89|395.79|395.59|27
1742569500000|2025-03-21 15:05:00|395.84|395.74|396.09|395.89|396.19|395.99|395.84|395.59|62
1742569800000|2025-03-21 15:10:00|396.04|395.94|395.64|395.44|396.09|395.94|395.64|395.39|43
1742570100000|2025-03-21 15:15:00|395.69|395.49|395.59|395.44|395.69|395.54|395.49|395.34|72
1742570400000|2025-03-21 15:20:00|395.64|395.39|395.74|395.54|395.79|395.64|395.54|395.39|40
1742570700000|2025-03-21 15:25:00|395.69|395.59|395.69|395.49|395.79|395.64|395.64|395.44|32
1742571000000|2025-03-21 15:30:00|395.64|395.44|395.69|395.49|395.94|395.79|395.64|395.44|10
1742571300000|2025-03-21 15:35:00|395.64|395.44|395.49|395.34|395.69|395.54|395.49|395.29|21
1742571600000|2025-03-21 15:40:00|395.44|395.29|395.29|395.09|395.44|395.34|395.19|395.04|38
1742571900000|2025-03-21 15:45:00|395.24|395.14|395.29|395.14|395.44|395.29|395.24|395.09|48
1742572200000|2025-03-21 15:50:00|395.24|395.09|395.19|394.99|395.29|395.09|394.79|394.59|61
1742572500000|2025-03-21 15:55:00|395.24|395.04|395.04|394.84|395.34|395.14|395.04|394.84|51
1742572800000|2025-03-21 16:00:00|394.99|394.79|395.34|395.14|395.39|395.19|394.84|394.64|73
1742573100000|2025-03-21 16:05:00|395.39|395.19|395.49|395.29|395.49|395.34|395.29|395.09|33
1742573400000|2025-03-21 16:10:00|395.44|395.34|395.64|395.49|395.69|395.54|395.44|395.29|38
1742573700000|2025-03-21 16:15:00|395.59|395.44|395.79|395.59|395.84|395.69|395.54|395.39|76
1742574000000|2025-03-21 16:20:00|395.74|395.64|395.99|395.84|396.04|395.84|395.74|395.59|40
1742574300000|2025-03-21 16:25:00|395.94|395.79|395.94|395.74|395.99|395.84|395.84|395.64|229
1742574600000|2025-03-21 16:30:00|395.89|395.69|395.74|395.59|395.94|395.74|395.64|395.49|60
1742574900000|2025-03-21 16:35:00|395.79|395.54|395.74|395.54|395.84|395.64|395.64|395.44|55
1742575200000|2025-03-21 16:40:00|395.69|395.59|395.34|395.19|395.74|395.59|395.34|395.14|71
1742575500000|2025-03-21 16:45:00|395.39|395.24|395.49|395.34|395.54|395.39|395.34|395.19|51
1742575800000|2025-03-21 16:50:00|395.44|395.29|395.54|395.34|395.64|395.44|395.44|395.24|38
1742576100000|2025-03-21 16:55:00|395.49|395.29|395.94|395.74|395.99|395.79|395.49|395.29|22
1742576400000|2025-03-21 17:00:00|395.89|395.69|395.89|395.69|395.94|395.74|395.79|395.64|21
1742576700000|2025-03-21 17:05:00|395.94|395.74|395.99|395.84|395.99|395.84|395.89|395.69|20
1742577000000|2025-03-21 17:10:00|396.04|395.89|395.74|395.54|396.09|395.94|395.74|395.54|19
1742577300000|2025-03-21 17:15:00|395.69|395.59|395.64|395.44|395.79|395.59|395.59|395.44|15
1742577600000|2025-03-21 17:20:00|395.59|395.39|395.74|395.54|395.84|395.64|395.59|395.39|20
1742577900000|2025-03-21 17:25:00|395.79|395.59|395.29|395.14|395.79|395.59|395.24|395.09|36
1742578200000|2025-03-21 17:30:00|395.34|395.19|395.34|395.14|395.39|395.19|395.19|394.99|28
1742578500000|2025-03-21 17:35:00|395.39|395.19|395.54|395.34|395.54|395.39|395.34|395.19|21
1742578800000|2025-03-21 17:40:00|395.49|395.39|395.64|395.44|395.74|395.54|395.49|395.34|16
1742579100000|2025-03-21 17:45:00|395.59|395.49|395.84|395.69|395.89|395.69|395.59|395.44|27
1742579400000|2025-03-21 17:50:00|395.89|395.74|395.69|395.54|395.94|395.74|395.69|395.54|21
1742579700000|2025-03-21 17:55:00|395.74|395.59|395.64|395.44|395.74|395.59|395.59|395.39|18
1742580000000|2025-03-21 18:00:00|395.59|395.39|395.69|395.54|395.74|395.59|395.59|395.39|16
1742580300000|2025-03-21 18:05:00|395.74|395.49|395.49|395.29|395.74|395.54|395.44|395.29|17
1742580600000|2025-03-21 18:10:00|395.44|395.34|395.49|395.34|395.54|395.39|395.34|395.19|27
1742580900000|2025-03-21 18:15:00|395.44|395.29|395.59|395.39|395.64|395.49|395.44|395.29|12
1742581200000|2025-03-21 18:20:00|395.64|395.44|395.39|395.24|395.64|395.44|395.34|395.19|10
1742581500000|2025-03-21 18:25:00|395.34|395.19|395.24|395.09|395.39|395.24|395.24|395.09|21
1742581800000|2025-03-21 18:30:00|395.29|395.14|395.34|395.19|395.44|395.24|395.24|395.14|15
1742582100000|2025-03-21 18:35:00|395.39|395.14|395.54|395.39|395.64|395.44|395.39|395.14|20
1742582400000|2025-03-21 18:40:00|395.49|395.34|395.59|395.44|395.64|395.49|395.44|395.29|17
1742582700000|2025-03-21 18:45:00|395.64|395.39|395.44|395.29|395.64|395.44|395.39|395.14|18
1742583000000|2025-03-21 18:50:00|395.49|395.34|395.39|395.24|395.49|395.34|395.34|395.14|17
1742583300000|2025-03-21 18:55:00|395.44|395.29|395.34|395.19|395.54|395.34|395.34|395.19|19
1742583600000|2025-03-21 19:00:00|395.29|395.14|395.34|395.14|395.34|395.19|395.09|394.94|31
1742583900000|2025-03-21 19:05:00|395.29|395.19|395.24|395.04|395.39|395.24|395.19|394.99|16
1742584200000|2025-03-21 19:10:00|395.19|394.99|395.29|395.09|395.29|395.14|395.04|394.89|26
1742584500000|2025-03-21 19:15:00|395.24|395.14|395.34|395.19|395.39|395.24|395.19|395.04|18
1742584800000|2025-03-21 19:20:00|395.29|395.14|395.44|395.24|395.44|395.24|395.14|394.99|15
1742585100000|2025-03-21 19:25:00|395.39|395.19|395.34|395.14|395.44|395.24|395.24|395.09|23
1742585400000|2025-03-21 19:30:00|395.29|395.19|395.39|395.19|395.39|395.24|395.24|395.09|18
1742585700000|2025-03-21 19:35:00|395.34|395.14|395.29|395.09|395.49|395.29|395.29|395.09|16
1742586000000|2025-03-21 19:40:00|395.24|395.14|395.34|395.19|395.34|395.19|395.14|394.94|13
1742586300000|2025-03-21 19:45:00|395.39|395.24|395.39|395.19|395.49|395.34|395.29|395.14|21
1742586600000|2025-03-21 19:50:00|395.54|395.24|395.64|395.49|395.64|395.49|395.49|395.24|23
1742586900000|2025-03-21 19:55:00|395.69|395.54|395.74|395.54|395.89|395.69|395.64|395.44|43
1742587200000|2025-03-21 20:00:00|395.69|395.44|395.69|395.54|395.79|395.59|395.64|395.44|20
1742587500000|2025-03-21 20:05:00|395.74|395.49|395.64|395.44|395.79|395.59|395.64|395.44|28
1742587800000|2025-03-21 20:10:00|395.69|395.49|395.69|395.49|395.74|395.54|395.64|395.44|1
1742588100000|2025-03-21 20:15:00|395.74|395.54|395.69|395.49|395.74|395.54|395.59|395.44|2
1742588400000|2025-03-21 20:20:00|395.64|395.44|395.64|395.44|395.69|395.44|395.59|395.44|1
1742588700000|2025-03-21 20:25:00|395.59|395.49|395.64|395.49|395.69|395.49|395.59|395.44|1
1742589000000|2025-03-21 20:30:00|395.69|395.44|395.69|395.54|395.69|395.54|395.64|395.44|4
1742589300000|2025-03-21 20:35:00|395.74|395.49|395.69|395.49|395.74|395.49|395.64|395.49|2
1742589600000|2025-03-21 20:40:00|395.64|395.44|395.49|395.34|395.69|395.44|395.49|395.29|26
1742589900000|2025-03-21 20:45:00|395.44|395.29|395.44|395.24|395.49|395.29|395.39|395.19|9
1742590200000|2025-03-21 20:50:00|395.39|395.19|395.39|395.14|395.44|395.24|395.39|395.14|2
1742590500000|2025-03-21 20:55:00|395.44|395.19|395.29|395.04|395.44|395.19|395.24|394.99|27
1742767200000|2025-03-23 22:00:00|396.84|396.24|396.74|396.14|396.94|396.34|396.74|396.14|0
1742767500000|2025-03-23 22:05:00|396.64|396.04|396.64|396.04|396.74|396.14|396.64|396.04|0
1742767800000|2025-03-23 22:10:00|396.74|396.14|396.64|396.04|396.74|396.14|396.64|396.04|0
1742768100000|2025-03-23 22:15:00|396.74|396.14|396.64|396.04|396.74|396.14|396.54|395.94|0
1742768400000|2025-03-23 22:20:00|396.54|395.94|396.54|395.94|396.64|396.04|396.54|395.94|0
1742768700000|2025-03-23 22:25:00|396.64|396.04|396.64|396.04|396.64|396.04|396.54|395.94|0
1742769000000|2025-03-23 22:30:00|396.54|395.94|396.64|396.04|396.64|396.04|396.54|395.94|0
1742769300000|2025-03-23 22:35:00|396.54|395.94|396.54|395.94|396.54|395.94|396.54|395.94|0
1742769600000|2025-03-23 22:40:00|396.64|396.04|396.54|395.94|396.64|396.04|396.54|395.94|0
1742770200000|2025-03-23 22:50:00|396.44|395.84|396.44|395.84|396.54|395.94|396.44|395.84|0
1742770800000|2025-03-23 23:00:00|396.34|395.74|396.34|395.74|396.44|395.84|396.34|395.74|0
1742771100000|2025-03-23 23:05:00|396.44|395.84|396.34|395.74|396.44|395.84|396.34|395.74|0
1742771400000|2025-03-23 23:10:00|396.44|395.84|396.44|395.84|396.44|395.84|396.34|395.74|0
1742772000000|2025-03-23 23:20:00|396.34|395.74|396.44|395.84|396.44|395.84|396.34|395.74|0
1742772300000|2025-03-23 23:25:00|396.48|395.88|396.48|395.88|396.58|395.98|396.48|395.88|0
1742772600000|2025-03-23 23:30:00|396.58|395.98|396.58|395.98|396.58|395.98|396.58|395.98|0
1742772900000|2025-03-23 23:35:00|396.68|396.08|396.68|396.08|396.68|396.08|396.58|395.98|0
1742773200000|2025-03-23 23:40:00|396.58|395.98|396.68|396.08|396.68|396.08|396.58|395.98|0
1742773500000|2025-03-23 23:45:00|396.78|396.18|396.68|396.08|396.78|396.18|396.58|395.98|0
1742773800000|2025-03-23 23:50:00|396.58|395.98|396.68|396.08|396.68|396.08|396.58|395.98|0
1742774100000|2025-03-23 23:55:00|396.78|396.18|396.98|396.38|396.98|396.38|396.78|396.18|0
1742774400000|2025-03-24 00:00:00|396.88|396.28|397.08|396.48|397.18|396.58|396.88|396.28|0
1742774700000|2025-03-24 00:05:00|397.18|396.58|397.18|396.58|397.18|396.58|397.08|396.48|0
1742775000000|2025-03-24 00:10:00|397.08|396.48|396.98|396.38|397.18|396.58|396.98|396.38|0
1742775300000|2025-03-24 00:15:00|397.08|396.48|396.98|396.38|397.08|396.48|396.88|396.28|0
1742775600000|2025-03-24 00:20:00|396.88|396.28|396.98|396.38|396.98|396.38|396.88|396.28|0
1742775900000|2025-03-24 00:25:00|397.08|396.48|397.08|396.48|397.18|396.58|397.08|396.48|0
1742776200000|2025-03-24 00:30:00|395.53|395.33|397.13|396.98|397.23|397.03|395.53|395.33|774
1742776500000|2025-03-24 00:35:00|397.23|396.93|397.63|397.48|397.63|397.48|397.13|396.93|381
1742776800000|2025-03-24 00:40:00|397.73|397.58|397.23|397.03|398.03|397.88|397.23|397.03|435
1742777100000|2025-03-24 00:45:00|397.18|397.08|397.73|397.58|397.78|397.63|397.13|396.98|274
1742777400000|2025-03-24 00:50:00|397.68|397.48|397.53|397.38|397.83|397.68|397.48|397.33|223
1742777700000|2025-03-24 00:55:00|397.58|397.43|396.98|396.83|397.73|397.53|396.98|396.83|330
1742778000000|2025-03-24 01:00:00|397.13|396.98|396.63|396.48|397.13|396.98|396.28|396.13|1305
1742778300000|2025-03-24 01:05:00|396.68|396.53|396.38|396.18|396.73|396.58|396.18|395.98|3115
1742778600000|2025-03-24 01:10:00|396.43|396.23|395.98|395.83|396.53|396.33|395.83|395.63|8447
1742778900000|2025-03-24 01:15:00|395.93|395.78|395.78|395.58|395.93|395.78|395.48|395.33|838
1742779200000|2025-03-24 01:20:00|395.73|395.63|395.83|395.68|395.93|395.73|395.68|395.53|346
1742779500000|2025-03-24 01:25:00|395.88|395.73|395.93|395.78|396.08|395.93|395.78|395.63|313
1742779800000|2025-03-24 01:30:00|395.88|395.73|396.08|395.88|396.23|396.08|395.88|395.73|5833
1742780100000|2025-03-24 01:35:00|396.03|395.93|396.08|395.93|396.23|396.08|396.03|395.88|16195
1742780400000|2025-03-24 01:40:00|396.13|395.98|395.88|395.73|396.23|396.03|395.88|395.73|1149
1742780700000|2025-03-24 01:45:00|395.98|395.83|396.13|395.98|396.18|396.03|395.98|395.83|3319
1742781000000|2025-03-24 01:50:00|396.08|395.93|396.08|395.93|396.13|395.98|395.98|395.83|545
1742781300000|2025-03-24 01:55:00|396.13|395.98|396.18|395.98|396.23|396.08|395.93|395.73|256
1742781600000|2025-03-24 02:00:00|396.13|396.03|396.13|395.98|396.18|396.03|396.08|395.93|245
1742781900000|2025-03-24 02:05:00|396.18|396.03|396.08|395.93|396.18|396.03|396.08|395.93|190
1742782200000|2025-03-24 02:10:00|396.13|395.98|395.83|395.68|396.23|396.03|395.83|395.68|199
1742782500000|2025-03-24 02:15:00|395.93|395.78|395.63|395.48|395.98|395.83|395.63|395.48|1943
1742782800000|2025-03-24 02:20:00|395.68|395.53|395.68|395.53|395.83|395.63|395.58|395.38|213
1742783100000|2025-03-24 02:25:00|395.73|395.58|395.78|395.63|395.88|395.73|395.68|395.53|286
1742783400000|2025-03-24 02:30:00|395.83|395.68|395.83|395.68|395.83|395.68|395.63|395.48|212
1742783700000|2025-03-24 02:35:00|395.88|395.73|395.88|395.73|395.98|395.83|395.88|395.68|316
1742784000000|2025-03-24 02:40:00|395.83|395.68|395.83|395.68|395.88|395.73|395.73|395.58|209
1742784300000|2025-03-24 02:45:00|395.88|395.73|395.93|395.78|395.93|395.78|395.78|395.58|2946
1742784600000|2025-03-24 02:50:00|395.98|395.83|396.03|395.88|396.03|395.88|395.83|395.68|254
1742784900000|2025-03-24 02:55:00|395.98|395.83|395.98|395.83|396.13|395.93|395.88|395.73|273
1742785200000|2025-03-24 03:00:00|396.08|395.93|396.08|395.93|396.18|396.03|396.03|395.88|270
1742785500000|2025-03-24 03:05:00|396.18|395.98|396.08|395.93|396.23|396.08|396.08|395.93|314
1742785800000|2025-03-24 03:10:00|396.13|395.98|396.33|396.18|396.43|396.28|396.13|395.98|324
1742786100000|2025-03-24 03:15:00|396.38|396.23|396.43|396.28|396.53|396.33|396.38|396.23|224
1742786400000|2025-03-24 03:20:00|396.48|396.33|396.48|396.33|396.58|396.43|396.48|396.33|299
1742786700000|2025-03-24 03:25:00|396.43|396.28|396.43|396.28|396.43|396.28|396.33|396.18|319
1742787000000|2025-03-24 03:30:00|396.38|396.23|396.33|396.18|396.43|396.28|396.28|396.13|198
1742787300000|2025-03-24 03:35:00|396.38|396.23|396.48|396.33|396.48|396.33|396.38|396.23|2419
1742787600000|2025-03-24 03:40:00|396.53|396.38|396.53|396.38|396.58|396.38|396.38|396.23|322
1742787900000|2025-03-24 03:45:00|396.58|396.43|396.48|396.33|396.58|396.43|396.43|396.28|346
1742788200000|2025-03-24 03:50:00|396.53|396.38|396.48|396.33|396.63|396.48|396.48|396.28|1195
1742788500000|2025-03-24 03:55:00|396.53|396.28|396.53|396.38|396.63|396.48|396.53|396.28|319
1742788800000|2025-03-24 04:00:00|396.48|396.33|396.48|396.33|396.48|396.38|396.48|396.33|199
1742789100000|2025-03-24 04:05:00|396.43|396.28|396.38|396.23|396.43|396.28|396.38|396.23|319
1742789400000|2025-03-24 04:10:00|396.33|396.18|396.23|396.08|396.33|396.18|396.23|396.08|383
1742789700000|2025-03-24 04:15:00|396.18|396.03|396.23|396.08|396.33|396.18|396.18|396.03|231
1742790000000|2025-03-24 04:20:00|396.18|396.03|396.23|396.08|396.28|396.13|396.18|396.03|287
1742790300000|2025-03-24 04:25:00|396.28|396.13|396.28|396.13|396.38|396.23|396.28|396.13|421
1742790600000|2025-03-24 04:30:00|396.43|396.23|396.53|396.38|396.53|396.38|396.38|396.23|185
1742790900000|2025-03-24 04:35:00|396.48|396.33|396.48|396.33|396.48|396.33|396.48|396.28|250
1742791200000|2025-03-24 04:40:00|396.43|396.28|396.53|396.38|396.53|396.38|396.43|396.28|219
1742791500000|2025-03-24 04:45:00|396.58|396.43|396.48|396.33|396.58|396.43|396.43|396.28|123
1742791800000|2025-03-24 04:50:00|||||||||239
1742792100000|2025-03-24 04:55:00|396.43|396.28|396.48|396.33|396.48|396.33|396.43|396.28|136
1742792400000|2025-03-24 05:00:00|396.53|396.38|396.63|396.48|396.73|396.58|396.48|396.33|310
1742792700000|2025-03-24 05:05:00|396.58|396.43|396.63|396.48|396.63|396.48|396.53|396.38|183
1742793000000|2025-03-24 05:10:00|396.58|396.43|396.43|396.28|396.63|396.48|396.43|396.23|282
1742793300000|2025-03-24 05:15:00|396.38|396.23|396.48|396.33|396.48|396.33|396.33|396.18|169
1742793600000|2025-03-24 05:20:00|396.53|396.38|396.53|396.33|396.63|396.43|396.48|396.33|242
1742793900000|2025-03-24 05:25:00|396.48|396.38|396.53|396.38|396.58|396.43|396.48|396.33|1816
1742794200000|2025-03-24 05:30:00|396.48|396.33|396.58|396.43|396.63|396.43|396.48|396.33|83
1742794500000|2025-03-24 05:35:00|396.63|396.48|396.63|396.48|396.63|396.48|396.63|396.48|121
1742794800000|2025-03-24 05:40:00|396.68|396.53|396.73|396.58|396.73|396.58|396.63|396.48|159
1742795100000|2025-03-24 05:45:00|396.68|396.53|396.58|396.43|396.68|396.53|396.53|396.38|309
1742795400000|2025-03-24 05:50:00|396.63|396.48|396.68|396.53|396.68|396.53|396.58|396.43|179
1742795700000|2025-03-24 05:55:00|396.63|396.48|396.63|396.48|396.68|396.53|396.63|396.48|74
1742796000000|2025-03-24 06:00:00|396.58|396.43|396.58|396.43|396.58|396.43|396.58|396.43|208
1742796300000|2025-03-24 06:05:00|396.63|396.48|396.68|396.53|396.78|396.58|396.63|396.48|86
1742796600000|2025-03-24 06:10:00|396.73|396.58|396.63|396.48|396.73|396.58|396.58|396.43|228
1742796900000|2025-03-24 06:15:00|396.68|396.53|396.68|396.53|396.73|396.58|396.63|396.48|226
1742797200000|2025-03-24 06:20:00|396.73|396.58|396.73|396.58|396.73|396.58|396.68|396.53|152
1742797500000|2025-03-24 06:25:00|396.68|396.53|396.73|396.58|396.73|396.58|396.68|396.53|210
1742797800000|2025-03-24 06:30:00|396.68|396.53|396.58|396.43|396.68|396.53|396.58|396.38|129
1742798100000|2025-03-24 06:35:00|396.63|396.48|396.73|396.58|396.73|396.58|396.63|396.48|251
1742798400000|2025-03-24 06:40:00|396.78|396.63|396.83|396.68|396.88|396.73|396.73|396.58|916
1742798700000|2025-03-24 06:45:00|396.88|396.73|396.93|396.78|396.98|396.83|396.88|396.68|303
1742799000000|2025-03-24 06:50:00|396.98|396.73|396.93|396.78|397.03|396.88|396.88|396.73|145
1742799300000|2025-03-24 06:55:00|396.98|396.83|396.93|396.78|396.98|396.83|396.93|396.78|225
1742799600000|2025-03-24 07:00:00|396.88|396.73|397.08|396.93|397.13|396.98|396.88|396.73|559
1742799900000|2025-03-24 07:05:00|397.13|396.98|397.18|397.03|397.18|397.03|397.08|396.98|232
1742800200000|2025-03-24 07:10:00|397.23|397.08|397.33|397.13|397.33|397.13|397.23|397.08|353
1742800500000|2025-03-24 07:15:00|397.38|397.18|397.43|397.28|397.43|397.28|397.33|397.18|270
1742800800000|2025-03-24 07:20:00|397.48|397.33|397.53|397.38|397.53|397.38|397.38|397.23|408
1742801100000|2025-03-24 07:25:00|397.48|397.33|397.63|397.48|397.63|397.48|397.48|397.33|307
1742801400000|2025-03-24 07:30:00|397.68|397.53|397.73|397.58|397.73|397.58|397.63|397.48|399
1742801700000|2025-03-24 07:35:00|397.68|397.53|397.68|397.53|397.73|397.58|397.63|397.48|323
1742802000000|2025-03-24 07:40:00|397.63|397.48|397.58|397.43|397.63|397.48|397.58|397.43|192
1742802300000|2025-03-24 07:45:00|397.63|397.48|397.73|397.58|397.73|397.58|397.58|397.43|342
1742802600000|2025-03-24 07:50:00|397.78|397.63|397.88|397.73|397.88|397.73|397.73|397.58|327
1742802900000|2025-03-24 07:55:00|397.93|397.78|398.03|397.88|398.08|397.93|397.93|397.78|374
1742803200000|2025-03-24 08:00:00|398.08|397.93|398.28|398.13|398.33|398.18|398.08|397.93|618
1742803500000|2025-03-24 08:05:00|398.33|398.08|398.23|398.08|398.33|398.13|398.03|397.88|326
1742803800000|2025-03-24 08:10:00|398.18|398.03|398.13|397.98|398.23|398.08|398.13|397.98|368
1742804100000|2025-03-24 08:15:00|398.23|398.08|397.98|397.83|398.23|398.08|397.98|397.83|411
1742804400000|2025-03-24 08:20:00|397.93|397.78|398.03|397.88|398.13|397.98|397.88|397.73|353
1742804700000|2025-03-24 08:25:00|398.08|397.83|398.08|397.93|398.08|397.93|397.98|397.83|339
1742805000000|2025-03-24 08:30:00|398.03|397.83|397.88|397.73|398.08|397.93|397.88|397.68|2490
1742805300000|2025-03-24 08:35:00|397.93|397.78|397.98|397.83|397.98|397.83|397.88|397.73|517
1742805600000|2025-03-24 08:40:00|398.03|397.88|397.93|397.78|398.03|397.88|397.88|397.73|309
1742805900000|2025-03-24 08:45:00|397.98|397.83|398.03|397.88|398.03|397.88|397.93|397.78|1029
1742806200000|2025-03-24 08:50:00|398.08|397.93|397.93|397.78|398.08|397.93|397.93|397.73|767
1742806500000|2025-03-24 08:55:00|397.98|397.83|398.03|397.88|398.23|398.08|397.93|397.83|667
1742806800000|2025-03-24 09:00:00|398.08|397.93|397.83|397.68|398.23|398.08|397.78|397.63|1183
1742807100000|2025-03-24 09:05:00|397.88|397.73|397.73|397.58|397.98|397.83|397.73|397.53|697
1742807400000|2025-03-24 09:10:00|397.68|397.53|397.93|397.78|397.98|397.78|397.68|397.53|213
1742807700000|2025-03-24 09:15:00|397.88|397.73|398.03|397.83|398.08|397.93|397.83|397.68|247
1742808000000|2025-03-24 09:20:00|398.18|397.58|398.08|397.48|398.18|397.58|398.08|397.48|0
1742808300000|2025-03-24 09:25:00|397.98|397.38|397.98|397.38|397.98|397.38|397.88|397.28|20
1742808600000|2025-03-24 09:30:00|397.88|397.28|397.68|397.08|397.88|397.28|397.68|397.08|0
1742808900000|2025-03-24 09:35:00|397.78|397.18|397.78|397.18|397.78|397.18|397.68|397.08|0
1742809500000|2025-03-24 09:45:00|397.88|397.28|397.98|397.38|397.98|397.38|397.88|397.28|0
1742809800000|2025-03-24 09:50:00|397.93|397.68|397.88|397.68|397.93|397.73|397.78|397.58|73
1742810100000|2025-03-24 09:55:00|397.83|397.63|397.43|397.28|397.88|397.73|397.43|397.28|1032
1742810400000|2025-03-24 10:00:00|397.48|397.23|397.58|397.38|397.63|397.48|397.43|397.23|116
1742810700000|2025-03-24 10:05:00|397.63|397.43|397.68|397.48|397.68|397.53|397.58|397.38|18
1742811000000|2025-03-24 10:10:00|397.63|397.43|397.58|397.43|397.68|397.48|397.53|397.38|436
1742811300000|2025-03-24 10:15:00|397.63|397.48|397.73|397.58|397.73|397.58|397.63|397.48|14
1742811600000|2025-03-24 10:20:00|397.78|397.63|397.73|397.58|397.83|397.63|397.73|397.58|14
1742811900000|2025-03-24 10:25:00|397.78|397.53|397.98|397.78|397.98|397.78|397.73|397.53|13
1742812200000|2025-03-24 10:30:00|397.83|397.63|397.78|397.58|397.93|397.73|397.73|397.58|59
1742812500000|2025-03-24 10:35:00|397.83|397.63|397.88|397.73|397.93|397.78|397.83|397.58|13
1742812800000|2025-03-24 10:40:00|397.83|397.68|397.88|397.73|397.93|397.78|397.83|397.68|14
1742813100000|2025-03-24 10:45:00|397.83|397.63|397.83|397.68|397.83|397.68|397.83|397.63|5
1742813400000|2025-03-24 10:50:00|397.88|397.73|397.88|397.73|397.93|397.73|397.88|397.73|4
1742813700000|2025-03-24 10:55:00|397.83|397.68|397.88|397.73|397.93|397.78|397.83|397.68|10
1742814000000|2025-03-24 11:00:00|397.93|397.78|397.83|397.68|397.98|397.78|397.83|397.68|11
1742814300000|2025-03-24 11:05:00|397.78|397.63|397.73|397.58|397.78|397.63|397.63|397.48|16
1742814600000|2025-03-24 11:10:00|397.78|397.63|397.93|397.73|397.98|397.83|397.78|397.58|16
1742814900000|2025-03-24 11:15:00|397.88||397.88||397.93||397.88||0
1742815200000|2025-03-24 11:20:00|397.93|397.78|397.93|397.78|398.03|397.83|397.88|397.78|5
1742815500000|2025-03-24 11:25:00|397.98|397.73|397.93|397.78|397.98|397.78|397.88|397.73|1
1742815800000|2025-03-24 11:30:00|397.88|397.73|397.88|397.73|397.93|397.78|397.88|397.73|9
1742816100000|2025-03-24 11:35:00|397.83|397.68|397.83|397.68|397.83|397.68|397.78|397.63|23
1742816400000|2025-03-24 11:40:00|397.78|397.63|397.83|397.68|397.88|397.68|397.78|397.63|10
1742816700000|2025-03-24 11:45:00|397.88|397.73|397.88|397.68|397.93|397.73|397.83|397.63|5
1742817000000|2025-03-24 11:50:00|397.83|397.63|397.83|397.68|397.88|397.68|397.78|397.63|0
1742817300000|2025-03-24 11:55:00|397.78|397.63|397.78|397.63|397.88|397.68|397.78|397.63|2
1742817600000|2025-03-24 12:00:00|397.73|397.58|397.73|397.53|397.83|397.63|397.68|397.53|24
1742817900000|2025-03-24 12:05:00|397.78|397.58|397.78|397.58|397.83|397.63|397.73|397.58|5
1742818200000|2025-03-24 12:10:00|397.73|397.53|397.73|397.53|397.78|397.58|397.63|397.48|11
1742818500000|2025-03-24 12:15:00|397.68|397.58|397.58|397.43|397.78|397.58|397.58|397.38|60
1742818800000|2025-03-24 12:20:00|397.63|397.48|397.78|397.63|397.78|397.63|397.58|397.43|30
1742819100000|2025-03-24 12:25:00|397.83|397.68|397.83|397.68|397.83|397.68|397.78|397.63|13
1742819400000|2025-03-24 12:30:00|397.88|397.73|397.83|397.68|397.93|397.78|397.78|397.63|51
1742819700000|2025-03-24 12:35:00|397.78|397.63|397.98|397.83|398.03|397.88|397.78|397.63|102
1742820000000|2025-03-24 12:40:00|397.93|397.78|397.98|397.83|398.03|397.83|397.88|397.73|29
1742820300000|2025-03-24 12:45:00|398.03|397.88|398.03|397.88|398.03|397.88|397.88|397.73|37
1742820600000|2025-03-24 12:50:00|398.08|397.93|398.08|397.93|398.13|397.93|398.03|397.93|0
1742820900000|2025-03-24 12:55:00|398.03|397.88|398.13|397.98|398.13|397.98|397.98|397.83|31
1742821200000|2025-03-24 13:00:00|398.08|397.93|398.13|397.98|398.13|397.98|398.03|397.88|29
1742821500000|2025-03-24 13:05:00|398.18|398.03|398.23|398.08|398.23|398.08|398.13|397.98|13
1742821800000|2025-03-24 13:10:00|398.28|398.13|398.23|398.08|398.28|398.13|398.18|398.03|24
1742822100000|2025-03-24 13:15:00|398.28|398.13|398.33|398.18|398.38|398.18|398.28|398.08|43
1742822400000|2025-03-24 13:20:00|398.28|398.13|398.38|398.23|398.38|398.23|398.28|398.13|25
1742822700000|2025-03-24 13:25:00|398.33|398.18|398.08|397.88|398.38|398.18|398.08|397.88|45
1742823000000|2025-03-24 13:30:00|398.03|397.83|397.48|397.33|398.13|397.93|397.48|397.28|426
1742823300000|2025-03-24 13:35:00|397.58|397.28|398.08|397.83|398.23|397.98|397.43|397.23|186
1742823600000|2025-03-24 13:40:00|398.13|397.88|397.98|397.73|398.33|398.08|397.88|397.63|256
1742823900000|2025-03-24 13:45:00|398.08|397.78|397.83|397.63|398.33|398.03|397.83|397.63|53
1742824200000|2025-03-24 13:50:00|397.78|397.58|398.23|398.03|398.38|398.18|397.73|397.53|53
1742824500000|2025-03-24 13:55:00|398.18|398.08|398.23|398.08|398.33|398.13|398.13|397.93|45
1742824800000|2025-03-24 14:00:00|398.28|398.03|398.28|398.13|398.38|398.23|398.23|398.03|53
1742825100000|2025-03-24 14:05:00|398.33|398.18|398.38|398.18|398.53|398.33|398.28|398.08|94
1742825400000|2025-03-24 14:10:00|398.43|398.23|398.63|398.48|398.63|398.48|398.38|398.18|45
1742825700000|2025-03-24 14:15:00|398.68|398.53|398.83|398.68|398.83|398.68|398.63|398.48|74
1742826000000|2025-03-24 14:20:00|398.78|398.63|398.98|398.83|398.98|398.83|398.73|398.58|55
1742826300000|2025-03-24 14:25:00|398.93|398.78|399.08|398.93|399.08|398.93|398.88|398.68|65
1742826600000|2025-03-24 14:30:00|399.03|398.88|398.73|398.58|399.08|398.93|398.63|398.43|150
1742826900000|2025-03-24 14:35:00|398.78|398.63|398.93|398.73|398.98|398.83|398.63|398.43|74
1742827200000|2025-03-24 14:40:00|398.98|398.78|399.03|398.88|399.13|398.98|398.93|398.78|37
1742827500000|2025-03-24 14:45:00|398.98|398.83|399.13|398.93|399.13|398.98|398.93|398.73|52
1742827800000|2025-03-24 14:50:00|399.08|398.98|399.28|399.08|399.33|399.18|399.08|398.93|64
1742828100000|2025-03-24 14:55:00|399.23|399.03|399.38|399.23|399.38|399.23|399.13|398.93|86
1742828400000|2025-03-24 15:00:00|399.33|399.18|399.13|398.93|399.38|399.18|399.08|398.88|83
1742828700000|2025-03-24 15:05:00|399.08|398.98|399.23|399.08|399.23|399.08|399.08|398.93|26
1742829000000|2025-03-24 15:10:00|399.28|399.13|399.23|399.03|399.38|399.23|399.18|399.03|91
1742829300000|2025-03-24 15:15:00|399.18|398.98|399.23|399.03|399.28|399.13|399.13|398.93|60
1742829600000|2025-03-24 15:20:00|399.28|399.08|399.18|399.03|399.28|399.13|399.18|399.03|24
1742829900000|2025-03-24 15:25:00|399.23|398.98|399.03|398.83|399.23|398.98|398.98|398.83|29
1742830200000|2025-03-24 15:30:00|398.98|398.78|398.78|398.63|399.03|398.78|398.73|398.58|17
1742830500000|2025-03-24 15:35:00|398.83|398.68|398.78|398.58|398.88|398.73|398.63|398.48|36
1742830800000|2025-03-24 15:40:00|398.83|398.63|398.63|398.48|398.83|398.63|398.63|398.48|16
1742831100000|2025-03-24 15:45:00|398.68|398.43|398.53|398.33|398.73|398.48|398.53|398.28|28
1742831400000|2025-03-24 15:50:00|398.58|398.38|398.63|398.43|398.73|398.53|398.48|398.28|41
1742831700000|2025-03-24 15:55:00|398.58|398.38|398.58|398.38|398.63|398.48|398.53|398.38|26
1742832000000|2025-03-24 16:00:00|398.53|398.43|398.63|398.43|398.68|398.48|398.53|398.38|39
1742832300000|2025-03-24 16:05:00|398.68|398.48|398.73|398.53|398.73|398.58|398.63|398.43|16
1742832600000|2025-03-24 16:10:00|398.68|398.48|398.63|398.43|398.73|398.53|398.63|398.43|13
1742832900000|2025-03-24 16:15:00|398.68|398.48|398.63|398.43|398.73|398.53|398.58|398.43|14
1742833200000|2025-03-24 16:20:00|398.58|398.48|398.73|398.53|398.78|398.58|398.58|398.48|44
1742833500000|2025-03-24 16:25:00|398.68|398.48|398.28|398.08|398.68|398.53|398.23|398.08|599
1742833800000|2025-03-24 16:30:00|398.33|398.13|398.33|398.13|398.38|398.23|398.18|397.98|47
1742834100000|2025-03-24 16:35:00|398.38|398.18|398.28|398.08|398.38|398.23|398.23|398.08|39
1742834400000|2025-03-24 16:40:00|398.38|398.13|398.28|398.08|398.38|398.18|398.08|397.93|78
1742834700000|2025-03-24 16:45:00|398.23|398.13|398.28|398.08|398.33|398.18|398.23|398.03|63
1742835000000|2025-03-24 16:50:00|398.33|398.13|398.18|397.98|398.33|398.18|398.13|397.98|13
1742835300000|2025-03-24 16:55:00|398.13|397.93|398.18|397.98|398.23|398.03|398.08|397.88|94
1742835600000|2025-03-24 17:00:00|398.13|397.93|398.03|397.83|398.18|397.98|397.93|397.78|39
1742835900000|2025-03-24 17:05:00|398.08|397.88|398.03|397.83|398.18|397.98|397.98|397.83|3
1742836200000|2025-03-24 17:10:00|397.98|397.78|397.98|397.78|398.08|397.93|397.93|397.73|13
1742836500000|2025-03-24 17:15:00|398.03|397.83|398.08|397.83|398.13|397.93|397.98|397.78|3
1742836800000|2025-03-24 17:20:00|398.03|397.88|398.13|397.93|398.13|397.93|397.98|397.83|6
1742837100000|2025-03-24 17:25:00|398.18|397.98|398.33|398.08|398.33|398.08|398.08|397.93|5
1742837400000|2025-03-24 17:30:00|398.28|398.13|398.63|398.43|398.73|398.53|398.28|398.13|31
1742837700000|2025-03-24 17:35:00|398.58|398.38|398.68|398.53|398.73|398.53|398.48|398.33|14
1742838000000|2025-03-24 17:40:00|398.63|398.48|398.48|398.33|398.63|398.53|398.43|398.28|18
1742838300000|2025-03-24 17:45:00|398.53|398.38|398.63|398.43|398.68|398.48|398.48|398.33|14
1742838600000|2025-03-24 17:50:00|398.58|398.48|398.48|398.33|398.63|398.48|398.48|398.28|8
1742838900000|2025-03-24 17:55:00|398.53|398.38|398.53|398.33|398.58|398.38|398.43|398.28|5
1742839200000|2025-03-24 18:00:00|398.58|398.38|398.23|398.03|398.58|398.38|398.18|397.98|5
1742839500000|2025-03-24 18:05:00|398.28|398.08|398.23|398.03|398.33|398.13|398.23|397.98|41
1742839800000|2025-03-24 18:10:00|398.13|397.98|398.23|398.03|398.28|398.13|398.13|397.98|13
1742840100000|2025-03-24 18:15:00|398.18|398.08|398.28|398.08|398.33|398.18|398.18|398.08|7
1742840400000|2025-03-24 18:20:00|398.23|398.13|398.33|398.18|398.38|398.18|398.23|398.03|23
1742840700000|2025-03-24 18:25:00|398.28|398.13|398.33|398.13|398.33|398.18|398.23|398.03|10
1742841000000|2025-03-24 18:30:00|398.28|398.18|398.23|398.08|398.33|398.18|398.18|398.03|8
1742841300000|2025-03-24 18:35:00|398.18|398.03|398.53|398.28|398.63|398.43|398.18|397.98|30
1742841600000|2025-03-24 18:40:00|398.48|398.33|398.63|398.43|398.63|398.43|398.38|398.18|23
1742841900000|2025-03-24 18:45:00|398.68|398.28|398.73|398.53|398.73|398.58|398.43|398.23|24
1742842200000|2025-03-24 18:50:00|398.78|398.58|398.88|398.68|398.88|398.68|398.78|398.58|2
1742842500000|2025-03-24 18:55:00|398.83|398.63|398.83|398.68|398.88|398.68|398.78|398.63|4
1742842800000|2025-03-24 19:00:00|398.78|398.63|398.93|398.78|398.93|398.78|398.78|398.58|3
1742843100000|2025-03-24 19:05:00|398.98|398.83|398.98|398.83|399.03|398.88|398.98|398.83|8
1742843400000|2025-03-24 19:10:00|398.93|398.78|398.93|398.78|399.03|398.83|398.93|398.73|13
1742843700000|2025-03-24 19:15:00|398.98|398.83|399.03|398.88|399.08|398.93|398.98|398.83|14
1742844000000|2025-03-24 19:20:00|398.98|398.83|398.93|398.73|398.98|398.83|398.88|398.73|32
1742844300000|2025-03-24 19:25:00|398.88|398.68|398.88|398.68|398.93|398.73|398.78|398.63|13
1742844600000|2025-03-24 19:30:00|398.83|398.73|398.88|398.73|398.93|398.78|398.83|398.68|20
1742844900000|2025-03-24 19:35:00|398.83|398.68|398.88|398.68|398.88|398.73|398.83|398.63|33
1742845200000|2025-03-24 19:40:00|398.93|398.73|398.93|398.73|399.03|398.88|398.88|398.68|40
1742845500000|2025-03-24 19:45:00|398.88|398.78|399.03|398.83|399.08|398.88|398.88|398.73|44
1742845800000|2025-03-24 19:50:00|398.98|398.88|399.23|399.08|399.23|399.08|398.88|398.68|41
1742846100000|2025-03-24 19:55:00|399.18|399.03|398.88|398.73|399.23|399.08|398.83|398.68|37
1742846400000|2025-03-24 20:00:00|398.93|398.68|398.98|398.78|399.03|398.83|398.93|398.68|356
1742846700000|2025-03-24 20:05:00|398.93|398.73|398.93|398.78|398.98|398.78|398.88|398.73|7
1742847000000|2025-03-24 20:10:00|398.98|398.73|398.98|398.78|399.03|398.83|398.93|398.73|3
1742847300000|2025-03-24 20:15:00|398.93|398.83|399.03|398.83|399.03|398.88|398.93|398.78|0
1742847600000|2025-03-24 20:20:00|398.98||399.03||399.03||398.98||0
1742847900000|2025-03-24 20:25:00|398.98|398.78|398.98|398.78|399.03|398.78|398.98|398.78|0
1742848200000|2025-03-24 20:30:00|398.93|398.73|398.93|398.73|398.98|398.73|398.93|398.73|0
1742848800000|2025-03-24 20:40:00|398.88|398.68|398.88|398.68|398.93|398.68|398.88|398.63|2
1742849100000|2025-03-24 20:45:00||398.73||398.73||398.73||398.68|3
1742849400000|2025-03-24 20:50:00|398.83|398.68|398.83|398.68|398.88|398.68|398.83|398.68|2
1742849700000|2025-03-24 20:55:00|398.88|398.63|398.93|398.73|398.93|398.73|398.83|398.58|23
1742850000000|2025-03-24 21:00:00|398.98||398.98||398.98||398.98||0
1742850600000|2025-03-24 21:10:00|399.18|398.58|399.18|398.58|399.18|398.58|399.18|398.58|0
1742853600000|2025-03-24 22:00:00|399.28|398.68|399.18|398.58|399.28|398.68|399.18|398.58|0
1742854200000|2025-03-24 22:10:00|399.08|398.48|399.08|398.48|399.08|398.48|399.08|398.48|0
1742855100000|2025-03-24 22:25:00|398.98|398.38|398.98|398.38|398.98|398.38|398.98|398.38|0
1742855400000|2025-03-24 22:30:00|399.08|398.48|399.08|398.48|399.08|398.48|398.98|398.38|0
1742856600000|2025-03-24 22:50:00|398.98|398.38|399.08|398.48|399.08|398.48|398.98|398.38|0
1742856900000|2025-03-24 22:55:00|398.98|398.38|399.08|398.48|399.08|398.48|398.98|398.38|0
1742857200000|2025-03-24 23:00:00|398.98|398.38|399.08|398.48|399.08|398.48|398.98|398.38|0
1742857500000|2025-03-24 23:05:00|398.98|398.38|399.08|398.48|399.08|398.48|398.98|398.38|0
1742857800000|2025-03-24 23:10:00|398.98|398.38|399.08|398.48|399.08|398.48|398.98|398.38|0
1742858100000|2025-03-24 23:15:00|398.98|398.38|399.08|398.48|399.08|398.48|398.98|398.38|0
1742858400000|2025-03-24 23:20:00|398.98|398.38|399.08|398.48|399.08|398.48|398.98|398.38|0
1742858700000|2025-03-24 23:25:00|398.98|398.38|399.08|398.48|399.08|398.48|398.98|398.38|0
1742859300000|2025-03-24 23:35:00|399.18|398.58|399.18|398.58|399.18|398.58|399.08|398.48|0
1742859600000|2025-03-24 23:40:00|399.08|398.48|399.18|398.58|399.18|398.58|399.08|398.48|0
1742860500000|2025-03-24 23:55:00|399.08|398.48|399.08|398.48|399.18|398.58|399.08|398.48|0
1742860800000|2025-03-25 00:00:00|399.18|398.58|399.08|398.48|399.18|398.58|399.08|398.48|0
1742861100000|2025-03-25 00:05:00|398.98|398.38|398.98|398.38|398.98|398.38|398.98|398.38|0
1742861400000|2025-03-25 00:10:00|399.08|398.48|398.98|398.38|399.08|398.48|398.98|398.38|0
1742861700000|2025-03-25 00:15:00|398.88|398.28|399.08|398.48|399.08|398.48|398.88|398.28|0
1742862000000|2025-03-25 00:20:00|399.18|398.58|399.08|398.48|399.18|398.58|398.98|398.38|0
1742862600000|2025-03-25 00:30:00|398.73|398.23|400.68|400.53|400.68|400.53|398.48|398.23|2835
1742862900000|2025-03-25 00:35:00|400.58|400.33|400.43|400.28|400.78|400.63|400.03|399.83|794
1742863200000|2025-03-25 00:40:00|400.48|400.38|400.38|400.23|400.63|400.48|399.98|399.83|577
1742863500000|2025-03-25 00:45:00|400.43|400.18|400.38|400.23|400.58|400.43|400.23|400.08|358
1742863800000|2025-03-25 00:50:00|400.48|400.33|400.83|400.68|400.98|400.78|400.43|400.28|396
1742864100000|2025-03-25 00:55:00|400.88|400.73|400.83|400.68|400.93|400.78|400.78|400.58|201
1742864400000|2025-03-25 01:00:00|400.93|400.78|401.28|401.13|401.58|401.43|400.58|400.38|2147
1742864700000|2025-03-25 01:05:00|401.33|401.28|401.43|401.28|401.53|401.38|401.03|400.88|583
1742865000000|2025-03-25 01:10:00|401.53|401.38|402.38|402.18|402.48|402.23|401.38|401.18|787
1742865300000|2025-03-25 01:15:00|402.43|402.13|402.43|402.18|402.63|402.48|402.13|401.93|948
1742865600000|2025-03-25 01:20:00|402.38|402.23|402.98|402.78|403.03|402.83|402.38|402.18|551
1742865900000|2025-03-25 01:25:00|402.93|402.73|402.93|402.73|403.28|403.08|402.78|402.63|1576
1742866200000|2025-03-25 01:30:00|402.88|402.68|403.28|403.08|403.33|403.13|402.83|402.63|5414
1742866500000|2025-03-25 01:35:00|403.23|403.03|403.23|403.08|403.48|403.33|403.03|402.83|383
1742866800000|2025-03-25 01:40:00|403.18|402.98|403.23|403.03|403.63|403.48|402.93|402.78|413
1742867100000|2025-03-25 01:45:00|403.18|403.08|403.28|403.08|403.48|403.28|402.98|402.83|419
1742867400000|2025-03-25 01:50:00|403.23|403.13|402.83|402.68|403.33|403.18|402.83|402.68|461
1742867700000|2025-03-25 01:55:00|402.78|402.63|402.58|402.43|402.78|402.63|402.53|402.33|427
1742868000000|2025-03-25 02:00:00|402.68|402.48|402.03|401.88|402.68|402.48|401.98|401.83|772
1742868300000|2025-03-25 02:05:00|402.08|401.93|401.98|401.78|402.13|401.93|401.73|401.58|466
1742868600000|2025-03-25 02:10:00|402.03|401.83|401.98|401.78|402.13|401.93|401.83|401.68|467
1742868900000|2025-03-25 02:15:00|401.93|401.88|401.88|401.73|402.13|401.98|401.83|401.63|400
1742869200000|2025-03-25 02:20:00|401.93|401.68|402.13|401.98|402.18|401.98|401.83|401.68|352
1742869500000|2025-03-25 02:25:00|402.18|401.93|401.88|401.73|402.18|401.98|401.88|401.73|436
1742869800000|2025-03-25 02:30:00|401.83|401.68|401.93|401.78|401.93|401.78|401.73|401.58|468
1742870100000|2025-03-25 02:35:00|401.88|401.73|401.78|401.63|401.93|401.73|401.78|401.63|595
1742870400000|2025-03-25 02:40:00|401.73|401.58|401.78|401.63|401.83|401.68|401.68|401.53|369
1742870700000|2025-03-25 02:45:00|401.83|401.68|401.88|401.73|401.93|401.78|401.73|401.53|429
1742871000000|2025-03-25 02:50:00|401.93|401.78|402.13|401.98|402.18|401.98|401.83|401.68|629
1742871300000|2025-03-25 02:55:00|402.18|402.03|402.18|402.03|402.23|402.08|402.13|401.98|324
1742871600000|2025-03-25 03:00:00|402.13|401.98|402.03|401.88|402.23|402.08|402.03|401.88|9365
1742871900000|2025-03-25 03:05:00|402.08|401.93|402.18|402.03|402.18|402.03|402.08|401.93|367
1742872200000|2025-03-25 03:10:00|402.13|401.98|402.43|402.23|402.43|402.23|402.13|401.98|283
1742872500000|2025-03-25 03:15:00|402.38|402.18|402.23|402.08|402.43|402.23|402.18|402.03|459
1742872800000|2025-03-25 03:20:00|402.28|402.13|402.18|402.03|402.33|402.13|402.13|401.98|374
1742873100000|2025-03-25 03:25:00|402.13|401.98|402.23|402.08|402.23|402.08|402.03|401.88|535
1742873400000|2025-03-25 03:30:00|402.28|402.03|402.38|402.23|402.38|402.23|402.18|402.03|617
1742873700000|2025-03-25 03:35:00|402.43|402.28|402.43|402.23|402.48|402.28|402.28|402.13|423
1742874000000|2025-03-25 03:40:00|402.38|402.28|402.28|402.13|402.43|402.28|402.28|402.13|301
1742874300000|2025-03-25 03:45:00|402.23|402.08|402.23|402.08|402.28|402.13|402.13|401.93|323
1742874600000|2025-03-25 03:50:00|402.28|402.13|402.23|402.03|402.28|402.13|402.13|401.93|289
1742874900000|2025-03-25 03:55:00|402.28|402.08|402.13|401.98|402.28|402.08|402.13|401.98|231
1742875200000|2025-03-25 04:00:00|402.18|402.03|402.13|401.98|402.23|402.08|402.13|401.98|270
1742875500000|2025-03-25 04:05:00|402.18|402.03|402.18|402.03|402.18|402.03|402.13|401.98|151
1742875800000|2025-03-25 04:10:00|402.13|401.98|402.03|401.88|402.13|401.98|401.98|401.83|381
1742876100000|2025-03-25 04:15:00|401.98|401.83|401.98|401.83|401.98|401.83|401.98|401.83|216
1742876400000|2025-03-25 04:20:00|402.03|401.88|401.93|401.78|402.08|401.93|401.93|401.78|1147
1742876700000|2025-03-25 04:25:00|401.98|401.83|402.03|401.88|402.03|401.88|401.98|401.83|271
1742877000000|2025-03-25 04:30:00|402.08|401.93|402.13|401.98|402.13|401.98|402.08|401.93|178
1742877300000|2025-03-25 04:35:00|402.03|401.88|402.08|401.93|402.08|401.93|401.98|401.83|289
1742877600000|2025-03-25 04:40:00|402.13|401.98|402.08|401.93|402.13|401.98|402.08|401.93|263
1742877900000|2025-03-25 04:45:00|402.03|401.83|402.08|401.93|402.08|401.93|401.98|401.83|249
1742878200000|2025-03-25 04:50:00|402.13||402.08||402.13||402.08||234
1742878500000|2025-03-25 04:55:00|402.13|401.98|402.23|402.08|402.23|402.08|402.13|401.98|244
1742878800000|2025-03-25 05:00:00|402.18|402.03|402.08|401.93|402.23|402.03|402.03|401.88|426
1742879100000|2025-03-25 05:05:00|402.13|401.98|402.23|402.03|402.28|402.13|401.98|401.78|509
1742879400000|2025-03-25 05:10:00|402.18|401.98|402.28|402.13|402.33|402.13|402.13|401.93|438
1742879700000|2025-03-25 05:15:00|402.38|402.08|402.63|402.48|402.93|402.78|402.33|402.08|522
1742880000000|2025-03-25 05:20:00|402.78|402.63|402.63|402.43|402.88|402.73|402.63|402.43|6386
1742880300000|2025-03-25 05:25:00|402.58|402.38|402.83|402.68|402.88|402.73|402.53|402.38|483
1742880600000|2025-03-25 05:30:00|402.88|402.63|403.08|402.93|403.08|402.93|402.83|402.63|846
1742880900000|2025-03-25 05:35:00|403.03|402.88|403.08|402.93|403.08|402.93|402.98|402.78|407
1742881200000|2025-03-25 05:40:00|403.13|402.98|403.48|403.33|403.53|403.38|403.13|402.98|697
1742881500000|2025-03-25 05:45:00|403.53|403.38|403.93|403.78|404.13|403.98|403.53|403.38|627
1742881800000|2025-03-25 05:50:00|403.98|403.83|403.63|403.48|403.98|403.83|403.63|403.48|405
1742882100000|2025-03-25 05:55:00|403.68|403.53|403.63|403.43|403.68|403.53|403.48|403.33|386
1742882400000|2025-03-25 06:00:00|403.58|403.38|403.63|403.43|403.78|403.58|403.58|403.38|268
1742882700000|2025-03-25 06:05:00|403.58|403.38|403.58|403.43|403.63|403.48|403.48|403.28|290
1742883000000|2025-03-25 06:10:00|403.53|403.38|403.38|403.23|403.58|403.38|403.33|403.13|299
1742883300000|2025-03-25 06:15:00|403.43|403.28|403.43|403.23|403.63|403.43|403.38|403.18|220
1742883600000|2025-03-25 06:20:00|403.38|403.18|403.43|403.28|403.48|403.28|403.38|403.18|426
1742883900000|2025-03-25 06:25:00|403.38|403.23|403.28|403.13|403.38|403.23|403.28|403.08|316
1742884200000|2025-03-25 06:30:00|403.33|403.18|403.13|402.93|403.33|403.18|403.08|402.93|285
1742884500000|2025-03-25 06:35:00|403.08|402.98|402.93|402.78|403.13|402.98|402.93|402.78|354
1742884800000|2025-03-25 06:40:00|403.03|402.83|402.68|402.53|403.08|402.88|402.68|402.48|2097
1742885100000|2025-03-25 06:45:00|402.73|402.48|402.48|402.28|402.73|402.58|402.43|402.28|195
1742885400000|2025-03-25 06:50:00|402.43|402.33|402.48|402.28|402.53|402.38|402.38|402.23|360
1742885700000|2025-03-25 06:55:00|402.43|402.33|402.53|402.33|402.53|402.38|402.38|402.18|282
1742886000000|2025-03-25 07:00:00|402.48|402.28|402.58|402.43|402.68|402.53|402.43|402.28|432
1742886300000|2025-03-25 07:05:00|402.63|402.48|402.58|402.43|402.63|402.48|402.53|402.38|1297
1742886600000|2025-03-25 07:10:00|402.53|402.38|402.63|402.48|402.78|402.63|402.53|402.38|1009
1742886900000|2025-03-25 07:15:00|402.68|402.53|402.48|402.33|402.78|402.58|402.48|402.33|311
1742887200000|2025-03-25 07:20:00|402.43|402.28|402.18|402.03|402.48|402.33|402.08|401.93|372
1742887500000|2025-03-25 07:25:00|402.13|401.98|402.18|402.03|402.23|402.08|402.13|401.98|1215
1742887800000|2025-03-25 07:30:00|402.23|402.08|402.18|402.03|402.28|402.08|402.13|401.98|407
1742888100000|2025-03-25 07:35:00|402.13|401.98|402.03|401.88|402.18|402.03|401.93|401.78|234
1742888400000|2025-03-25 07:40:00|402.08|401.93|401.63|401.48|402.13|401.98|401.63|401.48|294
1742888700000|2025-03-25 07:45:00|401.68|401.53|401.68|401.53|401.83|401.68|401.63|401.48|322
1742889000000|2025-03-25 07:50:00|401.73|401.58|401.78|401.63|401.83|401.63|401.63|401.48|237
1742889300000|2025-03-25 07:55:00|401.73|401.58|401.28|401.13|401.73|401.58|401.23|401.08|511
1742889600000|2025-03-25 08:00:00|401.38|401.23|401.13|400.93|401.53|401.33|401.03|400.88|418
1742889900000|2025-03-25 08:05:00|401.18|400.98|400.98|400.83|401.18|401.03|400.88|400.73|324
1742890200000|2025-03-25 08:10:00|400.93|400.78|400.73|400.58|400.98|400.78|400.48|400.33|387
1742890500000|2025-03-25 08:15:00|400.78|400.53|400.93|400.78|400.98|400.78|400.53|400.38|416
1742890800000|2025-03-25 08:20:00|400.88|400.73|401.18|401.03|401.28|401.13|400.88|400.73|531
1742891100000|2025-03-25 08:25:00|401.23|401.08|401.23|401.08|401.48|401.33|401.13|400.98|367
1742891400000|2025-03-25 08:30:00|401.28|401.13|401.43|401.28|401.58|401.43|401.23|401.13|351
1742891700000|2025-03-25 08:35:00|401.48|401.33|401.53|401.33|401.58|401.43|401.43|401.28|209
1742892000000|2025-03-25 08:40:00|401.48|401.28|401.48|401.33|401.53|401.33|401.43|401.23|382
1742892300000|2025-03-25 08:45:00|401.43|401.23|401.28|401.13|401.43|401.28|401.28|401.13|582
1742892600000|2025-03-25 08:50:00|401.33|401.18|401.28|401.13|401.33|401.18|401.23|401.08|319
1742892900000|2025-03-25 08:55:00|401.33|401.18|401.53|401.38|401.58|401.43|401.33|401.18|689
1742893200000|2025-03-25 09:00:00|401.58|401.43|402.08|401.93|402.13|401.93|401.53|401.43|1255
1742893500000|2025-03-25 09:05:00|401.98|401.88|401.63|401.43|401.98|401.88|401.58|401.43|659
1742893800000|2025-03-25 09:10:00|401.58|401.48|401.58|401.38|401.58|401.48|401.38|401.23|94
1742894100000|2025-03-25 09:15:00|401.53|401.43|401.83|401.63|401.93|401.68|401.53|401.43|110
1742894400000|2025-03-25 09:20:00|402.03|401.43|402.03|401.43|402.13|401.53|402.03|401.43|0
1742894700000|2025-03-25 09:25:00|402.13|401.53|402.13|401.53|402.23|401.63|402.03|401.43|22
1742895000000|2025-03-25 09:30:00|402.23|401.63|402.23|401.63|402.23|401.63|402.13|401.53|0
1742895300000|2025-03-25 09:35:00|402.33|401.73|402.23|401.63|402.33|401.73|402.23|401.63|0
1742895600000|2025-03-25 09:40:00|402.33|401.73|402.33|401.73|402.33|401.73|402.33|401.73|0
1742895900000|2025-03-25 09:45:00|402.43|401.83|402.33|401.73|402.43|401.83|402.33|401.73|0
1742896200000|2025-03-25 09:50:00|401.83|401.58|401.78|401.63|401.93|401.78|401.53|401.33|50
1742896500000|2025-03-25 09:55:00|401.73|401.58|401.78|401.58|401.78|401.58|401.63|401.48|18
1742896800000|2025-03-25 10:00:00|401.73|401.63|401.98|401.78|401.98|401.78|401.73|401.58|355
1742897100000|2025-03-25 10:05:00|401.93|401.73|401.93|401.73|401.98|401.73|401.83|401.63|29
1742897400000|2025-03-25 10:10:00|401.88|401.68|401.98|401.78|402.03|401.83|401.78|401.58|29
1742897700000|2025-03-25 10:15:00|401.93|401.83|402.08|401.88|402.08|401.88|401.93|401.78|16
1742898000000|2025-03-25 10:20:00|402.03|401.93|402.18|402.03|402.18|402.03|402.03|401.88|122
1742898300000|2025-03-25 10:25:00|402.23|402.08|402.28|402.13|402.33|402.18|402.23|402.08|22
1742898600000|2025-03-25 10:30:00|402.33|402.18|402.38|402.18|402.38|402.23|402.28|402.13|51
1742898900000|2025-03-25 10:35:00|402.33|402.23|402.43|402.28|402.43|402.28|402.28|402.13|19
1742899200000|2025-03-25 10:40:00|402.38|402.23|402.53|402.33|402.53|402.38|402.38|402.23|16
1742899500000|2025-03-25 10:45:00|402.48|402.38|402.53|402.33|402.58|402.43|402.48|402.33|14
1742899800000|2025-03-25 10:50:00|402.58|402.38|402.58|402.43|402.63|402.48|402.53|402.38|8
1742900100000|2025-03-25 10:55:00|402.53|402.38|402.53|402.38|402.58|402.43|402.53|402.38|10
1742900400000|2025-03-25 11:00:00|402.58|402.43|402.58|402.43|402.68|402.53|402.53|402.38|21
1742900700000|2025-03-25 11:05:00|402.53|402.38|402.53|402.38|402.68|402.48|402.53|402.33|729
1742901000000|2025-03-25 11:10:00|402.68|402.53|402.63|402.43|402.68|402.53|402.53|402.38|44
1742901300000|2025-03-25 11:15:00|402.68|402.48|402.58|402.38|402.68|402.53|402.58|402.38|34
1742901600000|2025-03-25 11:20:00|402.53|402.33|402.53|402.33|402.58|402.38|402.53|402.33|18
1742901900000|2025-03-25 11:25:00|402.48|402.28|402.58|402.43|402.58|402.43|402.48|402.28|18
1742902200000|2025-03-25 11:30:00|402.53|402.38|402.53|402.33|402.58|402.43|402.48|402.33|32
1742902500000|2025-03-25 11:35:00|402.48|402.38|402.58|402.38|402.58|402.38|402.48|402.38|7
1742902800000|2025-03-25 11:40:00|402.53|402.43|402.63|402.48|402.73|402.53|402.53|402.43|12
1742903100000|2025-03-25 11:45:00|402.68|402.53|402.78|402.63|402.83|402.63|402.68|402.48|20
1742903400000|2025-03-25 11:50:00|402.83|402.58|402.73|402.53|402.83|402.63|402.68|402.53|28
1742903700000|2025-03-25 11:55:00|402.68|402.58|402.78|402.58|402.78|402.63|402.68|402.53|17
1742904000000|2025-03-25 12:00:00|402.83|402.63|402.83|402.63|402.83|402.68|402.78|402.63|13
1742904300000|2025-03-25 12:05:00|402.78|402.68|402.78|402.63|402.83|402.68|402.78|402.63|1
1742904600000|2025-03-25 12:10:00|402.73|402.58|402.78|402.58|402.78|402.63|402.73|402.58|1
1742904900000|2025-03-25 12:15:00|402.73|402.53|402.68|402.53|402.78|402.53|402.68|402.53|13
1742905200000|2025-03-25 12:20:00|402.63|402.48|402.68|402.53|402.73|402.58|402.63|402.48|24
1742905500000|2025-03-25 12:25:00|402.73|402.58|402.83|402.63|402.83|402.68|402.73|402.53|10
1742905800000|2025-03-25 12:30:00|402.78|402.58|402.68|402.53|402.83|402.63|402.63|402.48|21
1742906100000|2025-03-25 12:35:00|402.73|402.48|402.73|402.58|402.73|402.58|402.73|402.48|7
1742906400000|2025-03-25 12:40:00|402.78|402.53|402.68|402.53|402.78|402.58|402.63|402.48|38
1742906700000|2025-03-25 12:45:00|402.63|402.48|402.63|402.48|402.73|402.53|402.63|402.48|30
1742907000000|2025-03-25 12:50:00|402.58|402.43|402.38|402.23|402.58|402.48|402.38|402.23|43
1742907300000|2025-03-25 12:55:00|402.43|402.28|402.43|402.23|402.43|402.28|402.38|402.18|13
1742907600000|2025-03-25 13:00:00|402.38|402.33|402.48|402.28|402.48|402.33|402.38|402.28|719
1742907900000|2025-03-25 13:05:00|402.43|402.33|402.48|402.33|402.53|402.38|402.43|402.28|47
1742908200000|2025-03-25 13:10:00|402.43|402.28|402.38|402.23|402.48|402.33|402.38|402.23|32
1742908500000|2025-03-25 13:15:00|402.33|402.18|402.38|402.23|402.43|402.28|402.33|402.18|35
1742908800000|2025-03-25 13:20:00|402.43|402.18|402.43|402.28|402.48|402.28|402.38|402.18|41
1742909100000|2025-03-25 13:25:00|402.38|402.23|402.08|401.93|402.43|402.23|402.03|401.88|128
1742909400000|2025-03-25 13:30:00|402.13|401.98|401.53|401.33|402.33|402.13|401.43|401.28|374
1742909700000|2025-03-25 13:35:00|401.48|401.38|401.38|401.18|401.88|401.68|401.38|401.13|104
1742910000000|2025-03-25 13:40:00|401.33|401.23|401.63|401.43|401.73|401.53|401.33|401.23|77
1742910300000|2025-03-25 13:45:00|401.58|401.38|401.43|401.28|401.83|401.63|401.43|401.28|34
1742910600000|2025-03-25 13:50:00|401.38|401.23|401.58|401.38|401.73|401.53|401.18|401.03|46
1742910900000|2025-03-25 13:55:00|401.63|401.43|401.48|401.28|401.73|401.53|401.43|401.23|79
1742911200000|2025-03-25 14:00:00|401.58|401.33|401.13|400.93|401.58|401.33|401.03|400.83|56
1742911500000|2025-03-25 14:05:00|401.08|400.88|401.38|401.18|401.43|401.23|401.03|400.88|53
1742911800000|2025-03-25 14:10:00|401.33|401.13|401.13|400.98|401.58|401.43|401.08|400.93|23
1742912100000|2025-03-25 14:15:00|401.08|400.93|400.93|400.73|401.18|400.98|400.78|400.63|31
1742912400000|2025-03-25 14:20:00|400.88|400.68|400.93|400.78|401.13|400.93|400.78|400.63|28
1742912700000|2025-03-25 14:25:00|400.98|400.73|401.13|400.93|401.13|400.98|400.83|400.68|31
1742913000000|2025-03-25 14:30:00|401.08|400.88|401.13|400.98|401.18|401.03|401.03|400.83|38
1742913300000|2025-03-25 14:35:00|401.18|401.03|401.43|401.23|401.43|401.28|401.18|401.03|45
1742913600000|2025-03-25 14:40:00|401.38|401.28|401.53|401.38|401.58|401.43|401.38|401.28|29
1742913900000|2025-03-25 14:45:00|401.48|401.33|401.58|401.38|401.68|401.48|401.43|401.28|42
1742914200000|2025-03-25 14:50:00|401.53|401.43|401.48|401.33|401.68|401.48|401.48|401.33|44
1742914500000|2025-03-25 14:55:00|401.43|401.28|401.48|401.28|401.63|401.43|401.43|401.23|77
1742914800000|2025-03-25 15:00:00|401.43|401.33|401.33|401.18|401.48|401.33|401.33|401.18|33
1742915100000|2025-03-25 15:05:00|401.28|401.13|401.13|400.98|401.38|401.23|401.13|400.98|50
1742915400000|2025-03-25 15:10:00|401.03|400.93|400.93|400.78|401.03|400.93|400.83|400.68|72
1742915700000|2025-03-25 15:15:00|400.88|400.73|400.68|400.53|400.93|400.78|400.58|400.38|107
1742916000000|2025-03-25 15:20:00|400.63|400.48|400.48|400.33|400.63|400.48|400.43|400.28|53
1742916300000|2025-03-25 15:25:00|400.53|400.38|400.53|400.38|400.73|400.53|400.48|400.38|72
1742916600000|2025-03-25 15:30:00|400.58|400.33|400.18|400.03|400.58|400.33|400.18|400.03|52
1742916900000|2025-03-25 15:35:00|400.13|399.98|400.28|400.08|400.33|400.13|400.13|399.98|80
1742917200000|2025-03-25 15:40:00|400.23|400.13|400.28|400.13|400.33|400.18|400.18|400.03|35
1742917500000|2025-03-25 15:45:00|400.23|400.08|400.18|400.03|400.38|400.18|400.18|399.98|36
1742917800000|2025-03-25 15:50:00|400.23|400.08|400.23|400.08|400.33|400.13|400.18|400.03|24
1742918100000|2025-03-25 15:55:00|400.18|400.03|400.18|400.03|400.33|400.13|400.13|399.98|37
1742918400000|2025-03-25 16:00:00|400.23|400.08|400.18|400.03|400.28|400.08|400.13|399.98|34
1742918700000|2025-03-25 16:05:00|400.13|399.98|400.48|400.33|400.53|400.33|400.13|399.98|29
1742919000000|2025-03-25 16:10:00|400.53|400.28|400.48|400.33|400.58|400.38|400.43|400.23|17
1742919300000|2025-03-25 16:15:00|400.43|400.28|400.38|400.23|400.48|400.33|400.33|400.18|11
1742919600000|2025-03-25 16:20:00|400.43|400.28|400.73|400.53|400.78|400.63|400.43|400.28|28
1742919900000|2025-03-25 16:25:00|400.68|400.58|400.88|400.73|400.88|400.73|400.63|400.48|216
1742920200000|2025-03-25 16:30:00|400.93|400.68|400.78|400.58|400.93|400.73|400.73|400.58|32
1742920500000|2025-03-25 16:35:00|400.83|400.63|400.88|400.68|400.93|400.73|400.73|400.58|55
1742920800000|2025-03-25 16:40:00|400.83|400.73|401.03|400.83|401.08|400.88|400.83|400.73|17
1742921100000|2025-03-25 16:45:00|400.98|400.78|400.93|400.73|401.03|400.83|400.88|400.73|95
1742921400000|2025-03-25 16:50:00|400.88|400.78|400.98|400.83|400.98|400.83|400.88|400.73|10
1742921700000|2025-03-25 16:55:00|401.03|400.88|401.18|400.98|401.18|400.98|400.98|400.83|12
1742922000000|2025-03-25 17:00:00|401.23|401.03|401.28|401.08|401.28|401.08|401.18|401.03|2
1742922300000|2025-03-25 17:05:00|401.33|401.13|401.33|401.13|401.38|401.23|401.28|401.13|15
1742922600000|2025-03-25 17:10:00|401.28||401.33||401.33||401.28||0
1742922900000|2025-03-25 17:15:00|401.38|401.18|401.28|401.13|401.38|401.18|401.28|401.13|0
1742923200000|2025-03-25 17:20:00|401.33|401.08|401.18|401.03|401.33|401.08|401.18|401.03|6
1742923500000|2025-03-25 17:25:00|401.13|400.98|401.08|400.88|401.18|400.98|400.98|400.83|5
1742923800000|2025-03-25 17:30:00|401.13|400.93|401.23|401.03|401.23|401.03|401.08|400.93|9
1742924100000|2025-03-25 17:35:00|401.18|401.08|401.28|401.08|401.33|401.13|401.18|401.03|15
1742924400000|2025-03-25 17:40:00|401.33|401.13|401.33|401.13|401.38|401.23|401.28|401.08|6
1742924700000|2025-03-25 17:45:00|401.28|401.18|401.18|401.03|401.38|401.18|401.18|401.03|10
1742925000000|2025-03-25 17:50:00|401.13|400.98|401.23|401.03|401.23|401.03|401.03|400.88|17
1742925300000|2025-03-25 17:55:00|401.18|400.98|401.13|400.93|401.23|401.08|401.08|400.93|11
1742925600000|2025-03-25 18:00:00|401.08|400.88|401.13|400.98|401.18|401.03|401.08|400.88|5
1742925900000|2025-03-25 18:05:00|401.18|400.93|401.13|400.93|401.18|400.98|401.03|400.88|12
1742926200000|2025-03-25 18:10:00|401.18|400.98|401.18|400.98|401.23|401.08|401.18|400.93|30
1742926500000|2025-03-25 18:15:00|401.13|401.03|401.13|400.98|401.18|401.03|401.08|400.88|8
1742926800000|2025-03-25 18:20:00|401.18|401.03|401.08|400.88|401.18|401.03|401.08|400.88|2
1742927100000|2025-03-25 18:25:00|401.03|400.83|400.88|400.73|401.03|400.83|400.78|400.63|18
1742927400000|2025-03-25 18:30:00|400.93|400.78|400.88|400.68|400.98|400.83|400.73|400.53|24
1742927700000|2025-03-25 18:35:00|400.93|400.73|400.88|400.68|400.98|400.78|400.83|400.68|8
1742928000000|2025-03-25 18:40:00|400.93|400.73|400.88|400.68|400.93|400.73|400.78|400.63|4
1742928300000|2025-03-25 18:45:00|400.93|400.73|400.93|400.78|401.08|400.88|400.88|400.73|18
1742928600000|2025-03-25 18:50:00|400.88|400.73|400.98|400.78|401.03|400.88|400.88|400.68|13
1742928900000|2025-03-25 18:55:00|400.93|400.73|400.83|400.63|400.93|400.78|400.83|400.63|6
1742929200000|2025-03-25 19:00:00|400.88|400.68|400.93|400.73|400.98|400.78|400.83|400.63|6
1742929500000|2025-03-25 19:05:00|400.88|400.78|400.98|400.78|401.03|400.83|400.88|400.73|2
1742929800000|2025-03-25 19:10:00|401.03|400.83|401.08|400.88|401.08|400.88|400.98|400.78|10
1742930100000|2025-03-25 19:15:00|401.03|400.93|401.08|400.93|401.13|400.98|401.03|400.88|13
1742930400000|2025-03-25 19:20:00|401.13|400.98|401.08|400.93|401.13|400.98|401.03|400.88|7
1742930700000|2025-03-25 19:25:00|401.03|400.88|400.98|400.83|401.03|400.88|400.98|400.83|13
1742931000000|2025-03-25 19:30:00|401.03|400.88|401.18|400.98|401.18|401.03|401.03|400.83|14
1742931300000|2025-03-25 19:35:00|401.13|400.93|401.08|400.93|401.18|400.98|400.93|400.78|38
1742931600000|2025-03-25 19:40:00|401.13|400.98|401.13|400.93|401.13|400.98|401.03|400.88|35
1742931900000|2025-03-25 19:45:00|401.08|400.98|401.28|401.13|401.33|401.13|401.08|400.93|12
1742932200000|2025-03-25 19:50:00|401.33|401.08|401.08|400.88|401.33|401.13|401.03|400.88|40
1742932500000|2025-03-25 19:55:00|401.13|400.93|401.18|400.98|401.18|400.98|400.98|400.83|175
1742932800000|2025-03-25 20:00:00|401.23|401.03|401.28|401.13|401.28|401.13|401.13|400.93|12
1742933100000|2025-03-25 20:05:00|401.33|401.08|401.28|401.08|401.33|401.13|401.28|401.08|4
1742933400000|2025-03-25 20:10:00|401.33|401.13|401.28|401.08|401.33|401.13|401.28|401.08|0
1742933700000|2025-03-25 20:15:00|401.33|401.13|401.28|401.08|401.33|401.18|401.28|401.08|2
1742934000000|2025-03-25 20:20:00||401.13||401.08||401.13||401.08|4
1742934300000|2025-03-25 20:25:00|401.33|401.13|401.33|401.13|401.33|401.13|401.33|401.08|0
1742934600000|2025-03-25 20:30:00|401.28|401.08|401.33|401.13|401.33|401.13|401.28|401.08|0
1742934900000|2025-03-25 20:35:00|401.38|401.18|401.38|401.18|401.38|401.18|401.33|401.13|3
1742935200000|2025-03-25 20:40:00|401.33|401.13|401.38|401.08|401.38|401.18|401.28|401.03|5
1742935500000|2025-03-25 20:45:00|401.33|401.03|401.33|401.03|401.33|401.08|401.33|401.03|5
1742935800000|2025-03-25 20:50:00||401.08||401.03||401.08||401.03|0
1742936100000|2025-03-25 20:55:00|401.38|401.08|401.43|401.08|401.43|401.08|401.38|400.98|16
1742936400000|2025-03-25 21:00:00|401.48|401.03|401.73|400.18|401.73|401.03|401.48|400.18|0
1742937000000|2025-03-25 21:10:00|401.23|400.63|401.23|400.63|401.23|400.63|401.23|400.63|2
1742937600000|2025-03-25 21:20:00|401.33|400.73|401.23|400.63|401.33|400.73|401.23|400.63|0
1742940000000|2025-03-25 22:00:00|401.33|400.73|401.23|400.63|401.33|400.73|401.23|400.63|0
1742940300000|2025-03-25 22:05:00|401.33|400.73|401.33|400.73|401.33|400.73|401.33|400.73|0
1742940600000|2025-03-25 22:10:00|401.43|400.83|401.23|400.63|401.43|400.83|401.23|400.63|0
1742940900000|2025-03-25 22:15:00|401.33|400.73|401.23|400.63|401.33|400.73|401.23|400.63|0
1742941800000|2025-03-25 22:30:00|401.13|400.53|401.13|400.53|401.23|400.63|401.13|400.53|0
1742942100000|2025-03-25 22:35:00|401.23|400.63|401.13|400.53|401.23|400.63|401.13|400.53|0
1742943000000|2025-03-25 22:50:00|401.23|400.63|401.13|400.53|401.23|400.63|401.13|400.53|0
1742943300000|2025-03-25 22:55:00|401.23|400.63|401.13|400.53|401.23|400.63|401.13|400.53|0
1742943600000|2025-03-25 23:00:00|401.23|400.63|401.23|400.63|401.23|400.63|401.13|400.53|0
1742944500000|2025-03-25 23:15:00|401.13|400.53|401.23|400.63|401.23|400.63|401.13|400.53|0
1742944800000|2025-03-25 23:20:00|401.13|400.53|401.23|400.63|401.23|400.63|401.13|400.53|0
1742945400000|2025-03-25 23:30:00|401.13|400.53|401.23|400.63|401.23|400.63|401.13|400.53|0
1742946000000|2025-03-25 23:40:00|401.33|400.73|401.33|400.73|401.33|400.73|401.33|400.73|0
1742946300000|2025-03-25 23:45:00|401.23|400.63|401.33|400.73|401.33|400.73|401.23|400.63|0
1742946900000|2025-03-25 23:55:00|401.23|400.63|401.33|400.73|401.33|400.73|401.23|400.63|0
1742947200000|2025-03-26 00:00:00|401.23|400.63|401.23|400.63|401.33|400.73|401.23|400.63|0
1742949000000|2025-03-26 00:30:00|401.03|400.58|402.18|402.03|402.18|402.03|400.88|400.58|336
1742949300000|2025-03-26 00:35:00|402.23|401.98|402.33|402.18|402.43|402.28|402.23|401.98|226
1742949600000|2025-03-26 00:40:00|402.38|402.23|402.43|402.28|402.53|402.38|402.38|402.18|4147
1742949900000|2025-03-26 00:45:00|402.48|402.33|402.53|402.33|402.53|402.38|402.38|402.23|125
1742950200000|2025-03-26 00:50:00|402.58|402.38|402.53|402.33|402.63|402.48|402.48|402.33|392
1742950500000|2025-03-26 00:55:00|402.48|402.28|402.23|402.08|402.63|402.48|402.23|402.03|1629
1742950800000|2025-03-26 01:00:00|402.18|401.98|401.18|401.03|402.18|401.98|401.18|401.03|413
1742951100000|2025-03-26 01:05:00|401.13|400.98|401.53|401.38|401.58|401.38|400.93|400.78|1612
1742951400000|2025-03-26 01:10:00|401.58|401.33|401.78|401.58|401.83|401.63|401.43|401.23|168
1742951700000|2025-03-26 01:15:00|401.68|401.63|401.48|401.28|401.93|401.78|401.48|401.28|269
1742952000000|2025-03-26 01:20:00|401.43|401.18|401.73|401.53|401.73|401.53|401.33|401.18|934
1742952300000|2025-03-26 01:25:00|401.68|401.58|401.68|401.48|401.83|401.63|401.68|401.48|826
1742952600000|2025-03-26 01:30:00|401.58|401.43|401.83|401.68|401.93|401.78|401.43|401.23|810
1742952900000|2025-03-26 01:35:00|401.88|401.73|401.53|401.38|402.03|401.83|401.53|401.38|148
1742953200000|2025-03-26 01:40:00|401.58|401.43|401.63|401.43|401.63|401.48|401.38|401.23|346
1742953500000|2025-03-26 01:45:00|401.68|401.48|401.73|401.58|401.73|401.58|401.58|401.43|169
1742953800000|2025-03-26 01:50:00|401.78|401.63|401.88|401.73|402.03|401.88|401.68|401.53|334
1742954100000|2025-03-26 01:55:00|401.93|401.68|402.03|401.88|402.03|401.88|401.88|401.68|371
1742954400000|2025-03-26 02:00:00|401.98|401.83|401.83|401.68|401.98|401.83|401.78|401.63|243
1742954700000|2025-03-26 02:05:00|401.88|401.73|401.98|401.83|401.98|401.83|401.78|401.63|363
1742955000000|2025-03-26 02:10:00|401.93|401.78|401.88|401.73|402.03|401.83|401.88|401.73|811
1742955300000|2025-03-26 02:15:00|401.83|401.68|401.88|401.73|401.88|401.73|401.73|401.58|293
1742955600000|2025-03-26 02:20:00|401.93|401.78|401.73|401.58|401.93|401.78|401.68|401.53|254
1742955900000|2025-03-26 02:25:00|401.68|401.53|401.78|401.63|401.83|401.68|401.68|401.53|198
1742956200000|2025-03-26 02:30:00|401.73|401.58|401.68|401.53|401.73|401.58|401.63|401.48|452
1742956500000|2025-03-26 02:35:00|401.73|401.58|401.78|401.63|401.78|401.63|401.68|401.48|174
1742956800000|2025-03-26 02:40:00|401.73|401.58|401.73|401.58|401.78|401.63|401.68|401.53|1821
1742957100000|2025-03-26 02:45:00|401.78|401.63|401.83|401.68|401.93|401.78|401.68|401.53|415
1742957400000|2025-03-26 02:50:00|401.88|401.63|401.88|401.73|401.93|401.78|401.78|401.63|395
1742957700000|2025-03-26 02:55:00|401.93|401.78|402.03|401.88|402.03|401.88|401.88|401.73|195
1742958000000|2025-03-26 03:00:00|402.13|401.93|402.28|402.13|402.33|402.18|402.13|401.93|267
1742958300000|2025-03-26 03:05:00|402.23|402.08|402.28|402.13|402.28|402.13|402.23|402.08|196
1742958600000|2025-03-26 03:10:00|402.23|402.08|402.08|401.93|402.28|402.13|402.03|401.88|323
1742958900000|2025-03-26 03:15:00|402.13|401.98|402.13|401.98|402.18|401.98|401.98|401.83|303
1742959200000|2025-03-26 03:20:00|402.23|401.93|402.38|402.23|402.38|402.23|402.18|401.93|244
1742959500000|2025-03-26 03:25:00|402.33|402.18|402.38|402.23|402.48|402.33|402.33|402.18|217
1742959800000|2025-03-26 03:30:00|402.43|402.28|402.33|402.18|402.43|402.28|402.28|402.08|188
1742960100000|2025-03-26 03:35:00|402.38|402.23|402.23|402.08|402.38|402.23|402.23|402.08|266
1742960400000|2025-03-26 03:40:00|402.28|402.13|402.28|402.13|402.33|402.18|402.23|402.08|85
1742960700000|2025-03-26 03:45:00|402.33|402.18|402.33|402.18|402.38|402.18|402.28|402.13|132
1742961000000|2025-03-26 03:50:00|402.28|402.13|402.38|402.23|402.38|402.23|402.28|402.13|114
1742961300000|2025-03-26 03:55:00|402.33|402.18|402.43|402.28|402.43|402.28|402.33|402.18|133
1742961600000|2025-03-26 04:00:00|402.48|402.33|402.63|402.48|402.68|402.48|402.48|402.33|79
1742961900000|2025-03-26 04:05:00|402.68|402.53|402.68|402.53|402.68|402.53|402.68|402.53|171
1742962200000|2025-03-26 04:10:00|402.58|402.43|402.63|402.48|402.63|402.48|402.58|402.43|152
1742962500000|2025-03-26 04:15:00|402.68|402.53|402.68|402.53|402.68|402.53|402.68|402.53|123
1742962800000|2025-03-26 04:20:00|402.73|402.58|402.63|402.48|402.73|402.58|402.58|402.43|183
1742963100000|2025-03-26 04:25:00|402.68|402.53|402.78|402.63|402.78|402.63|402.68|402.53|51
1742963400000|2025-03-26 04:30:00|402.73|402.58|402.73|402.58|402.73|402.58|402.68|402.53|191
1742963700000|2025-03-26 04:35:00|402.78|402.63|402.78|402.63|402.78|402.63|402.78|402.63|72
1742964000000|2025-03-26 04:40:00|402.68|402.53|402.83|402.68|402.88|402.68|402.68|402.53|172
1742964300000|2025-03-26 04:45:00|402.78|402.63|402.88|402.68|402.88|402.73|402.68|402.53|265
1742964600000|2025-03-26 04:50:00||402.73||402.73||402.73||402.73|132
1742964900000|2025-03-26 04:55:00|402.83|402.68|402.88|402.73|402.93|402.73|402.83|402.68|164
1742965200000|2025-03-26 05:00:00|402.83|402.68|402.83|402.68|402.88|402.73|402.68|402.53|328
1742965500000|2025-03-26 05:05:00|402.88|402.73|403.18|403.03|403.23|403.08|402.83|402.68|366
1742965800000|2025-03-26 05:10:00|403.23|402.98|403.38|403.23|403.38|403.23|403.13|402.98|230
1742966100000|2025-03-26 05:15:00|403.33|403.18|403.18|403.03|403.38|403.23|403.13|402.98|438
1742966400000|2025-03-26 05:20:00|403.13|402.98|402.98|402.83|403.23|403.08|402.98|402.83|117
1742966700000|2025-03-26 05:25:00|402.93|402.78|402.78|402.63|402.93|402.78|402.73|402.58|245
1742967000000|2025-03-26 05:30:00|402.73|402.58|402.68|402.53|402.83|402.63|402.68|402.53|169
1742967300000|2025-03-26 05:35:00|402.73|402.58|402.68|402.53|402.73|402.58|402.68|402.53|84
1742967600000|2025-03-26 05:40:00|402.63|402.48|402.48|402.33|402.63|402.48|402.48|402.33|206
1742967900000|2025-03-26 05:45:00|402.43|402.28|402.43|402.28|402.48|402.33|402.43|402.28|169
1742968200000|2025-03-26 05:50:00|402.48|402.33|402.43|402.28|402.48|402.33|402.38|402.23|78
1742968500000|2025-03-26 05:55:00|402.38|402.23|402.18|402.03|402.38|402.23|402.18|402.03|221
1742968800000|2025-03-26 06:00:00|402.23|402.08|402.23|402.08|402.23|402.08|402.23|402.08|63
1742969100000|2025-03-26 06:05:00|402.28|402.13|402.33|402.18|402.33|402.18|402.23|402.08|221
1742969400000|2025-03-26 06:10:00|402.28|402.13|402.43|402.28|402.43|402.28|402.28|402.13|142
1742969700000|2025-03-26 06:15:00|402.33|402.18|402.43|402.28|402.48|402.33|402.33|402.18|259
1742970000000|2025-03-26 06:20:00|402.48|402.33|402.78|402.63|402.78|402.63|402.48|402.33|104
1742970300000|2025-03-26 06:25:00|402.73|402.58|402.63|402.48|402.73|402.63|402.63|402.48|223
1742970600000|2025-03-26 06:30:00|402.68|402.53|402.68|402.53|402.68|402.53|402.58|402.43|133
1742970900000|2025-03-26 06:35:00|402.63|402.43|402.53|402.38|402.63|402.43|402.43|402.23|286
1742971200000|2025-03-26 06:40:00|402.58|402.43|402.48|402.33|402.58|402.43|402.43|402.28|143
1742971500000|2025-03-26 06:45:00|402.43|402.28|402.58|402.38|402.58|402.38|402.43|402.28|154
1742971800000|2025-03-26 06:50:00|402.53|402.33|402.58|402.43|402.68|402.48|402.43|402.28|191
1742972100000|2025-03-26 06:55:00|402.63|402.38|402.68|402.53|402.68|402.53|402.58|402.38|102
1742972400000|2025-03-26 07:00:00|402.73|402.48|402.88|402.73|402.88|402.73|402.73|402.48|168
1742972700000|2025-03-26 07:05:00|402.83|402.68|402.88|402.68|402.88|402.73|402.83|402.68|120
1742973000000|2025-03-26 07:10:00|402.83|402.73|402.78|402.58|402.88|402.73|402.73|402.58|257
1742973300000|2025-03-26 07:15:00|402.73|402.63|402.88|402.73|402.93|402.73|402.68|402.53|247
1742973600000|2025-03-26 07:20:00|402.83|402.68|402.93|402.78|402.93|402.78|402.83|402.68|153
1742973900000|2025-03-26 07:25:00|402.83|402.68|402.98|402.83|402.98|402.83|402.83|402.68|265
1742974200000|2025-03-26 07:30:00|402.93|402.78|402.78|402.63|402.93|402.78|402.78|402.63|116
1742974500000|2025-03-26 07:35:00|402.83|402.68|402.78|402.63|402.88|402.73|402.78|402.63|206
1742974800000|2025-03-26 07:40:00|402.73|402.58|402.73|402.58|402.83|402.63|402.73|402.58|180
1742975100000|2025-03-26 07:45:00|402.78|402.63|402.78|402.63|402.83|402.68|402.73|402.58|223
1742975400000|2025-03-26 07:50:00|402.83|402.68|402.83|402.68|402.83|402.68|402.73|402.58|144
1742975700000|2025-03-26 07:55:00|402.78|402.63|402.73|402.58|402.78|402.63|402.73|402.58|152
1742976000000|2025-03-26 08:00:00|402.78|402.63|402.63|402.48|402.78|402.63|402.53|402.38|305
1742976300000|2025-03-26 08:05:00|402.53|402.38|402.58|402.43|402.68|402.48|402.48|402.33|268
1742976600000|2025-03-26 08:10:00|402.63|402.48|402.68|402.53|402.73|402.58|402.58|402.43|316
1742976900000|2025-03-26 08:15:00|402.73|402.58|402.73|402.58|402.78|402.63|402.58|402.43|262
1742977200000|2025-03-26 08:20:00|402.78|402.53|402.93|402.78|402.93|402.78|402.78|402.53|322
1742977500000|2025-03-26 08:25:00|402.98|402.83|402.93|402.78|402.98|402.83|402.88|402.68|311
1742977800000|2025-03-26 08:30:00|402.98|402.83|402.93|402.78|403.03|402.88|402.88|402.73|236
1742978100000|2025-03-26 08:35:00|402.88|402.73|402.83|402.68|402.93|402.78|402.83|402.63|271
1742978400000|2025-03-26 08:40:00|402.78|402.63|402.88|402.73|402.98|402.83|402.78|402.63|2434
1742978700000|2025-03-26 08:45:00|402.93|402.78|402.88|402.73|402.98|402.83|402.78|402.63|352
1742979000000|2025-03-26 08:50:00|402.93|402.78|402.88|402.73|402.98|402.83|402.88|402.73|1453
1742979300000|2025-03-26 08:55:00|402.93|402.68|403.18|403.03|403.33|403.18|402.93|402.68|2146
1742979600000|2025-03-26 09:00:00|403.23|403.08|403.03|402.88|403.33|403.18|402.93|402.78|1536
1742979900000|2025-03-26 09:05:00|402.98|402.83|402.88|402.68|402.98|402.83|402.68|402.53|868
1742980200000|2025-03-26 09:10:00|402.83|402.73|402.98|402.83|403.03|402.83|402.83|402.73|448
1742980500000|2025-03-26 09:15:00|402.93|402.78|402.88|402.63|402.93|402.78|402.83|402.63|92
1742980800000|2025-03-26 09:20:00|403.03|402.43|403.03|402.43|403.03|402.43|402.93|402.33|0
1742981100000|2025-03-26 09:25:00|402.93|402.33|403.03|402.43|403.13|402.53|402.93|402.33|21
1742981400000|2025-03-26 09:30:00|403.13|402.53|403.23|402.63|403.23|402.63|403.13|402.53|0
1742981700000|2025-03-26 09:35:00|403.13|402.53|403.13|402.53|403.23|402.63|403.13|402.53|0
1742982000000|2025-03-26 09:40:00|403.03|402.43|403.03|402.43|403.13|402.53|403.03|402.43|0
1742982300000|2025-03-26 09:45:00|402.93|402.33|403.13|402.53|403.13|402.53|402.93|402.33|0
1742982600000|2025-03-26 09:50:00|402.83|402.63|402.88|402.68|402.88|402.73|402.73|402.53|41
1742982900000|2025-03-26 09:55:00|402.83|402.73|402.88|402.68|402.88|402.73|402.83|402.63|11
1742983200000|2025-03-26 10:00:00|402.83|402.63|403.33|403.13|403.33|403.18|402.83|402.63|48
1742983500000|2025-03-26 10:05:00|403.38|403.18|403.53|403.33|403.58|403.38|403.33|403.18|64
1742983800000|2025-03-26 10:10:00|403.48|403.38|403.43|403.28|403.63|403.43|403.43|403.28|172
1742984100000|2025-03-26 10:15:00|403.48|403.33|403.78|403.58|403.78|403.63|403.48|403.33|291
1742984400000|2025-03-26 10:20:00|403.73|403.63|403.78|403.58|403.78|403.63|403.58|403.43|90
1742984700000|2025-03-26 10:25:00|403.73|403.53|403.78|403.63|403.83|403.68|403.68|403.53|72
1742985000000|2025-03-26 10:30:00|403.83|403.58|403.88|403.68|403.93|403.78|403.73|403.58|67
1742985300000|2025-03-26 10:35:00|403.83|403.73|403.88|403.73|403.93|403.73|403.78|403.63|58
1742985600000|2025-03-26 10:40:00|403.93|403.68|403.78|403.58|403.93|403.73|403.73|403.58|28
1742985900000|2025-03-26 10:45:00|403.83|403.63|403.88|403.68|403.88|403.68|403.78|403.58|173
1742986200000|2025-03-26 10:50:00|403.83|403.63|403.88|403.68|403.88|403.68|403.78|403.63|15
1742986500000|2025-03-26 10:55:00|403.93|403.73|403.98|403.78|403.98|403.83|403.88|403.73|14
1742986800000|2025-03-26 11:00:00|403.93|403.83|403.83|403.68|403.93|403.83|403.78|403.63|29
1742987100000|2025-03-26 11:05:00|403.78|403.63|403.78|403.58|403.83|403.68|403.73|403.58|6
1742987400000|2025-03-26 11:10:00|403.73|403.63|403.83|403.63|403.83|403.68|403.73|403.63|6
1742987700000|2025-03-26 11:15:00|403.78|403.68|403.73|403.58|403.83|403.68|403.73|403.58|18
1742988000000|2025-03-26 11:20:00|403.68|403.53|403.58|403.43|403.68|403.53|403.58|403.38|12
1742988300000|2025-03-26 11:25:00|403.53|403.38|403.58|403.43|403.58|403.43|403.53|403.33|5
1742988600000|2025-03-26 11:30:00|403.53|403.38|403.58|403.38|403.63|403.43|403.53|403.38|9
1742988900000|2025-03-26 11:35:00|403.63|403.43|403.63|403.43|403.63|403.43|403.48|403.33|10
1742989200000|2025-03-26 11:40:00|403.58|403.48|403.63|403.48|403.68|403.48|403.58|403.48|309
1742989500000|2025-03-26 11:45:00|403.68|403.53|403.63|403.48|403.68|403.53|403.58|403.43|2
1742989800000|2025-03-26 11:50:00|403.68|403.43|403.63|403.43|403.68|403.43|403.58|403.43|18
1742990100000|2025-03-26 11:55:00|403.58|403.38|403.58|403.43|403.63|403.43|403.53|403.38|15
1742990400000|2025-03-26 12:00:00|403.53|403.33|403.58|403.43|403.63|403.43|403.53|403.33|15
1742990700000|2025-03-26 12:05:00|403.63|403.38|403.48|403.33|403.63|403.38|403.48|403.33|23
1742991000000|2025-03-26 12:10:00|403.43|403.23|403.48|403.33|403.53|403.33|403.43|403.23|13
1742991300000|2025-03-26 12:15:00|403.53|403.28|403.53|403.33|403.53|403.33|403.48|403.28|157
1742991600000|2025-03-26 12:20:00|403.48|403.28|403.48|403.33|403.53|403.33|403.43|403.28|18
1742991900000|2025-03-26 12:25:00|403.53|403.38|403.63|403.43|403.63|403.48|403.48|403.33|87
1742992200000|2025-03-26 12:30:00|403.58|403.48|403.58|403.38|403.63|403.48|403.48|403.33|48
1742992500000|2025-03-26 12:35:00|403.53|403.43|403.48|403.33|403.53|403.43|403.43|403.28|59
1742992800000|2025-03-26 12:40:00|403.53|403.38|403.68|403.53|403.68|403.53|403.53|403.38|18
1742993100000|2025-03-26 12:45:00|403.73|403.58|403.73|403.58|403.73|403.58|403.73|403.58|17
1742993400000|2025-03-26 12:50:00|403.68|403.53|403.53|403.38|403.73|403.53|403.53|403.33|38
1742993700000|2025-03-26 12:55:00|403.48|403.33|403.53|403.38|403.63|403.43|403.48|403.33|12
1742994000000|2025-03-26 13:00:00|403.48|403.33|403.43|403.28|403.48|403.33|403.33|403.18|9
1742994300000|2025-03-26 13:05:00|403.38|403.23|403.43|403.28|403.48|403.33|403.38|403.18|20
1742994600000|2025-03-26 13:10:00|403.38|403.23|403.43|403.28|403.43|403.28|403.38|403.23|8
1742994900000|2025-03-26 13:15:00|403.38|403.23|403.23|403.08|403.38|403.28|403.23|403.03|16
1742995200000|2025-03-26 13:20:00|403.18|403.03|403.03|402.83|403.23|403.08|402.98|402.83|17
1742995500000|2025-03-26 13:25:00|402.98|402.88|402.83|402.58|402.98|402.88|402.68|402.48|49
1742995800000|2025-03-26 13:30:00|402.88|402.63|403.78|403.63|403.88|403.73|402.58|402.43|210
1742996100000|2025-03-26 13:35:00|403.83|403.68|403.93|403.73|404.28|404.08|403.78|403.58|147
1742996400000|2025-03-26 13:40:00|403.88|403.68|403.28|403.03|403.93|403.73|403.03|402.88|174
1742996700000|2025-03-26 13:45:00|403.33|403.08|402.83|402.63|403.38|403.13|402.83|402.63|79
1742997000000|2025-03-26 13:50:00|402.78|402.58|401.93|401.73|402.78|402.58|401.63|401.43|139
1742997300000|2025-03-26 13:55:00|401.98|401.68|401.43|401.23|401.98|401.68|401.43|401.23|108
1742997600000|2025-03-26 14:00:00|401.38|401.28|401.83|401.63|402.03|401.83|401.38|401.28|85
1742997900000|2025-03-26 14:05:00|401.78|401.58|401.88|401.68|402.03|401.83|401.73|401.53|81
1742998200000|2025-03-26 14:10:00|401.93|401.73|402.28|402.08|402.28|402.08|401.88|401.73|91
1742998500000|2025-03-26 14:15:00|402.33|402.13|401.78|401.63|402.33|402.13|401.73|401.58|82
1742998800000|2025-03-26 14:20:00|401.73|401.58|401.13|400.98|401.78|401.58|401.03|400.88|131
1742999100000|2025-03-26 14:25:00|401.23|400.93|401.33|401.08|401.48|401.28|401.18|400.93|43
1742999400000|2025-03-26 14:30:00|401.28|401.03|401.23|401.08|401.33|401.13|401.13|400.98|34
1742999700000|2025-03-26 14:35:00|401.28|401.13|401.38|401.18|401.38|401.18|401.23|401.03|29
1743000000000|2025-03-26 14:40:00|401.33|401.23|401.38|401.23|401.43|401.28|401.23|401.08|44
1743000300000|2025-03-26 14:45:00|401.43|401.28|401.13|400.93|401.43|401.28|401.08|400.93|48
1743000600000|2025-03-26 14:50:00|401.18|400.98|401.38|401.23|401.48|401.33|401.18|400.98|54
1743000900000|2025-03-26 14:55:00|401.33|401.18|401.38|401.18|401.43|401.23|401.18|401.03|33
1743001200000|2025-03-26 15:00:00|401.33|401.13|401.48|401.33|401.53|401.33|401.33|401.13|19
1743001500000|2025-03-26 15:05:00|401.53|401.28|401.53|401.38|401.63|401.48|401.38|401.23|136
1743001800000|2025-03-26 15:10:00|401.58|401.43|401.53|401.38|401.63|401.43|401.48|401.33|74
1743002100000|2025-03-26 15:15:00|401.48|401.33|401.43|401.23|401.53|401.38|401.43|401.23|57
1743002400000|2025-03-26 15:20:00|401.38|401.18|400.98|400.83|401.43|401.18|400.98|400.78|54
1743002700000|2025-03-26 15:25:00|400.93|400.78|400.98|400.78|401.13|400.93|400.83|400.68|22
1743003000000|2025-03-26 15:30:00|401.03|400.83|401.18|401.03|401.28|401.08|400.98|400.83|29
1743003300000|2025-03-26 15:35:00|401.23|401.08|401.48|401.28|401.48|401.33|401.23|401.08|19
1743003600000|2025-03-26 15:40:00|401.43|401.23|401.28|401.08|401.48|401.33|401.23|401.03|4
1743003900000|2025-03-26 15:45:00|401.23|401.03|401.08|400.88|401.28|401.13|401.03|400.88|21
1743004200000|2025-03-26 15:50:00|401.03|400.83|400.93|400.73|401.08|400.83|400.73|400.53|10
1743004500000|2025-03-26 15:55:00|400.88|400.68|400.68|400.48|400.93|400.73|400.53|400.33|47
1743004800000|2025-03-26 16:00:00|400.63|400.43|400.53|400.33|400.73|400.53|400.43|400.28|27
1743005100000|2025-03-26 16:05:00|400.58|400.38|400.68|400.48|400.73|400.58|400.58|400.33|34
1743005400000|2025-03-26 16:10:00|400.63|400.43|400.78|400.58|400.78|400.58|400.53|400.38|12
1743005700000|2025-03-26 16:15:00|400.73|400.63|400.68|400.48|400.78|400.63|400.63|400.43|36
1743006000000|2025-03-26 16:20:00|400.63|400.43|400.68|400.53|400.88|400.73|400.58|400.43|22
1743006300000|2025-03-26 16:25:00|400.73|400.58|400.73|400.58|400.88|400.68|400.73|400.53|100
1743006600000|2025-03-26 16:30:00|400.78|400.53|400.88|400.68|400.93|400.73|400.73|400.53|93
1743006900000|2025-03-26 16:35:00|400.83|400.63|400.93|400.73|401.13|400.88|400.83|400.63|20
1743007200000|2025-03-26 16:40:00|400.98|400.78|400.88|400.68|401.03|400.88|400.88|400.68|4
1743007500000|2025-03-26 16:45:00|400.93|400.73|401.03|400.83|401.03|400.88|400.83|400.68|10
1743007800000|2025-03-26 16:50:00|401.08|400.88|400.78|400.63|401.08|400.88|400.78|400.63|2
1743008100000|2025-03-26 16:55:00|400.73|400.58|400.63|400.43|400.78|400.63|400.58|400.38|12
1743008400000|2025-03-26 17:00:00|400.58|400.38|400.58|400.38|400.73|400.53|400.53|400.38|23
1743008700000|2025-03-26 17:05:00|400.53|400.33|400.83|400.58|400.83|400.58|400.53|400.33|22
1743009000000|2025-03-26 17:10:00|400.88|400.63|400.98|400.83|401.08|400.93|400.88|400.63|59
1743009300000|2025-03-26 17:15:00|400.93|400.78|400.83|400.68|401.03|400.88|400.78|400.63|64
1743009600000|2025-03-26 17:20:00|400.88|400.63|400.93|400.73|400.98|400.78|400.73|400.58|258
1743009900000|2025-03-26 17:25:00|400.88|400.78|400.78|400.58|400.93|400.78|400.78|400.58|23
1743010200000|2025-03-26 17:30:00|400.73|400.53|400.53|400.38|400.78|400.58|400.48|400.33|14
1743010500000|2025-03-26 17:35:00|400.58|400.43|400.58|400.38|400.58|400.43|400.33|400.18|68
1743010800000|2025-03-26 17:40:00|400.63|400.43|400.78|400.58|400.98|400.78|400.58|400.38|1
1743011100000|2025-03-26 17:45:00|400.73|400.63|400.78|400.53|400.98|400.73|400.68|400.48|2
1743011400000|2025-03-26 17:50:00|400.73|400.58|400.78|400.58|400.83|400.63|400.63|400.48|5
1743011700000|2025-03-26 17:55:00|400.73|400.53|400.68|400.48|400.78|400.63|400.68|400.48|1
1743012000000|2025-03-26 18:00:00|400.73|400.53|400.78|400.58|400.88|400.63|400.63|400.43|1
1743012300000|2025-03-26 18:05:00|400.73|400.53|400.83|400.63|400.83|400.63|400.63|400.48|11
1743012600000|2025-03-26 18:10:00|400.88|400.68|401.08|400.93|401.13|400.98|400.88|400.68|19
1743012900000|2025-03-26 18:15:00|401.13|400.98|401.28|401.13|401.38|401.18|401.03|400.88|33
1743013200000|2025-03-26 18:20:00|401.33|401.18|401.28|401.08|401.38|401.23|401.28|401.08|11
1743013500000|2025-03-26 18:25:00|401.33|401.13|401.38|401.23|401.48|401.28|401.23|401.08|33
1743013800000|2025-03-26 18:30:00|401.43|401.18|401.23|401.08|401.48|401.28|401.23|401.08|11
1743014100000|2025-03-26 18:35:00|401.33|401.13|401.23|401.03|401.33|401.13|401.13|400.98|14
1743014400000|2025-03-26 18:40:00|401.18|400.98|400.93|400.68|401.28|401.03|400.88|400.68|13
1743014700000|2025-03-26 18:45:00|400.88|400.73|400.63|400.43|400.98|400.78|400.53|400.33|6
1743015000000|2025-03-26 18:50:00|400.68|400.48|400.63|400.43|400.68|400.48|400.58|400.33|8
1743015300000|2025-03-26 18:55:00|400.68|400.38|400.58|400.38|400.68|400.48|400.53|400.33|7
1743015600000|2025-03-26 19:00:00|400.63|400.43|400.68|400.48|400.83|400.63|400.63|400.43|16
1743015900000|2025-03-26 19:05:00|400.63|400.43|400.48|400.28|400.68|400.53|400.48|400.28|13
1743016200000|2025-03-26 19:10:00|400.43|400.33|400.63|400.43|400.68|400.43|400.43|400.28|4
1743016500000|2025-03-26 19:15:00|400.68|400.48|401.03|400.83|401.08|400.88|400.68|400.48|22
1743016800000|2025-03-26 19:20:00|400.98|400.88|401.03|400.83|401.23|401.08|400.98|400.83|29
1743017100000|2025-03-26 19:25:00|400.98|400.78|400.88|400.73|401.08|400.88|400.88|400.73|5
1743017400000|2025-03-26 19:30:00|400.98|400.78|401.03|400.83|401.03|400.88|400.93|400.73|4
1743017700000|2025-03-26 19:35:00|400.98|400.78|401.03|400.83|401.03|400.88|400.93|400.73|47
1743018000000|2025-03-26 19:40:00|401.08|400.88|401.28|401.13|401.33|401.13|401.03|400.88|21
1743018300000|2025-03-26 19:45:00|401.33|401.08|401.28|401.13|401.33|401.13|401.13|400.93|57
1743018600000|2025-03-26 19:50:00|401.33|401.08|401.23|401.08|401.38|401.18|401.18|400.98|64
1743018900000|2025-03-26 19:55:00|401.18|401.03|401.23|401.03|401.38|401.18|401.18|400.98|15
1743019200000|2025-03-26 20:00:00|401.18|400.98|401.18|400.98|401.28|401.08|401.18|400.98|35
1743019500000|2025-03-26 20:05:00|401.23|401.03|401.18|400.98|401.23|401.03|401.18|400.98|0
1743019800000|2025-03-26 20:10:00|401.23|401.03|401.23|401.03|401.23|401.03|401.23|400.98|0
1743020100000|2025-03-26 20:15:00|401.18|400.98|401.23|401.03|401.23|401.03|401.18|400.98|0
1743020400000|2025-03-26 20:20:00|401.18|400.98|401.23|400.98|401.23|401.03|401.18|400.98|0
1743020700000|2025-03-26 20:25:00|401.18|400.93|401.18|400.98|401.18|400.98|401.13|400.93|0
1743021000000|2025-03-26 20:30:00|401.13|400.93|401.13|400.93|401.18|400.98|401.13|400.93|0
1743021300000|2025-03-26 20:35:00|401.18|400.98|401.18|400.98|401.18|400.98|401.13|400.93|0
1743021600000|2025-03-26 20:40:00|401.08|401.03|401.03|400.83|401.13|401.03|401.03|400.78|4
1743021900000|2025-03-26 20:45:00|401.08|400.88|401.13|400.88|401.18|400.88|401.03|400.83|3
1743022200000|2025-03-26 20:50:00||400.83||400.83||400.88||400.78|0
1743022500000|2025-03-26 20:55:00|401.08|400.78|401.58|400.88|401.58|400.88|401.08|400.78|8
1743022800000|2025-03-26 21:00:00|401.63|400.83|401.63|400.08|401.63|400.83|401.63|400.08|0
1743023100000|2025-03-26 21:05:00|||||||||78
1743023400000|2025-03-26 21:10:00|401.13|400.53|401.13|400.53|401.13|400.53|401.13|400.53|0
1743023700000|2025-03-26 21:15:00|401.03|400.43|400.93|400.33|401.03|400.43|400.83|400.23|0
1743024000000|2025-03-26 21:20:00|400.83|400.23|401.03|400.43|401.03|400.43|400.83|400.23|0
1743024300000|2025-03-26 21:25:00|401.13|400.53|401.03|400.43|401.13|400.53|401.03|400.43|0
1743024600000|2025-03-26 21:30:00|400.93|400.33|400.93|400.33|401.03|400.43|400.93|400.33|0
1743024900000|2025-03-26 21:35:00|401.03|400.43|400.93|400.33|401.03|400.43|400.93|400.33|0
1743025500000|2025-03-26 21:45:00|400.83|400.23|400.83|400.23|400.93|400.33|400.83|400.23|0
1743025800000|2025-03-26 21:50:00|400.73|400.13|400.73|400.13|400.83|400.23|400.63|400.03|0
1743026100000|2025-03-26 21:55:00|400.63|400.03|400.63|400.03|400.73|400.13|400.63|400.03|0
1743026400000|2025-03-26 22:00:00|400.23|399.63|400.73|400.13|400.83|400.23|400.03|399.43|0
1743026700000|2025-03-26 22:05:00|400.63|400.03|400.83|400.23|401.03|400.43|400.63|400.03|0
1743027000000|2025-03-26 22:10:00|400.73|400.13|400.43|399.83|400.83|400.23|400.43|399.83|0
1743027300000|2025-03-26 22:15:00|400.53|399.93|400.13|399.53|400.53|399.93|400.13|399.53|0
1743027600000|2025-03-26 22:20:00|400.23|399.63|400.33|399.73|400.43|399.83|400.13|399.53|0
1743027900000|2025-03-26 22:25:00|400.23|399.63|400.23|399.63|400.33|399.73|400.03|399.43|0
1743028200000|2025-03-26 22:30:00|400.33|399.73|400.43|399.83|400.43|399.83|400.33|399.73|0
1743028500000|2025-03-26 22:35:00|400.53|399.93|400.53|399.93|400.53|399.93|400.33|399.73|0
1743028800000|2025-03-26 22:40:00|400.43|399.83|400.43|399.83|400.53|399.93|400.23|399.63|0
1743029100000|2025-03-26 22:45:00|400.33|399.73|400.33|399.73|400.53|399.93|400.33|399.73|0
1743029400000|2025-03-26 22:50:00|400.43|399.83|400.43|399.83|400.43|399.83|400.33|399.73|0
1743029700000|2025-03-26 22:55:00|400.33|399.73|400.33|399.73|400.43|399.83|400.23|399.63|0
1743030000000|2025-03-26 23:00:00|400.23|399.63|400.33|399.73|400.43|399.83|400.23|399.63|0
1743030300000|2025-03-26 23:05:00|400.23|399.63|400.33|399.73|400.33|399.73|400.23|399.63|0
1743030600000|2025-03-26 23:10:00|400.43|399.83|400.33|399.73|400.43|399.83|400.33|399.73|0
1743030900000|2025-03-26 23:15:00|400.43|399.83|400.33|399.73|400.43|399.83|400.33|399.73|0
1743031200000|2025-03-26 23:20:00|400.43|399.83|400.43|399.83|400.43|399.83|400.33|399.73|0
1743031800000|2025-03-26 23:30:00|400.53|399.93|400.53|399.93|400.53|399.93|400.53|399.93|0
1743032400000|2025-03-26 23:40:00|400.63|400.03|400.63|400.03|400.63|400.03|400.53|399.93|0
1743032700000|2025-03-26 23:45:00|400.73|400.13|400.73|400.13|400.73|400.13|400.63|400.03|0
1743033000000|2025-03-26 23:50:00|400.63|400.03|400.73|400.13|400.83|400.23|400.63|400.03|0
1743033300000|2025-03-26 23:55:00|400.83|400.23|400.73|400.13|400.83|400.23|400.73|400.13|0
1743033600000|2025-03-27 00:00:00|400.63|400.03|400.73|400.13|400.73|400.13|400.63|400.03|0
1743033900000|2025-03-27 00:05:00|400.63|400.03|400.83|400.23|400.83|400.23|400.63|400.03|0
1743034200000|2025-03-27 00:10:00|400.93|400.33|400.83|400.23|400.93|400.33|400.73|400.13|0
1743034500000|2025-03-27 00:15:00|400.73|400.13|400.63|400.03|400.73|400.13|400.63|400.03|0
1743034800000|2025-03-27 00:20:00|400.73|400.13|400.73|400.13|400.73|400.13|400.63|400.03|0
1743035100000|2025-03-27 00:25:00|400.83|400.23|400.83|400.23|401.03|400.43|400.73|400.13|0
1743035400000|2025-03-27 00:30:00|401.13|400.83|402.43|402.28|402.48|402.33|400.98|400.78|455
1743035700000|2025-03-27 00:35:00|402.48|402.33|402.38|402.23|402.63|402.48|402.33|402.18|214
1743036000000|2025-03-27 00:40:00|402.43|402.18|402.68|402.48|402.68|402.53|402.38|402.18|168
1743036300000|2025-03-27 00:45:00|402.63|402.53|402.28|402.08|402.88|402.73|402.28|402.08|445
1743036600000|2025-03-27 00:50:00|402.23|402.13|402.38|402.23|402.53|402.38|401.98|401.83|244
1743036900000|2025-03-27 00:55:00|402.43|402.38|402.93|402.78|402.98|402.78|402.43|402.28|208
1743037200000|2025-03-27 01:00:00|402.73|402.53|401.93|401.78|403.03|402.88|401.73|401.58|1014
1743037500000|2025-03-27 01:05:00|401.88|401.73|401.93|401.73|402.08|401.93|401.73|401.58|388
1743037800000|2025-03-27 01:10:00|401.98|401.78|402.13|401.93|402.23|402.03|401.83|401.68|397
1743038100000|2025-03-27 01:15:00|402.08|401.88|402.23|402.08|402.28|402.08|401.98|401.83|296
1743038400000|2025-03-27 01:20:00|402.18|402.03|402.08|401.93|402.38|402.23|401.93|401.78|284
1743038700000|2025-03-27 01:25:00|402.18|401.88|402.08|401.93|402.18|401.98|401.98|401.83|109
1743039000000|2025-03-27 01:30:00|402.18|401.98|402.33|402.13|402.43|402.28|401.98|401.83|385
1743039300000|2025-03-27 01:35:00|402.28|402.18|402.68|402.53|402.68|402.53|402.23|402.08|150
1743039600000|2025-03-27 01:40:00|402.73|402.58|403.23|403.08|403.28|403.13|402.73|402.58|305
1743039900000|2025-03-27 01:45:00|403.18|403.03|403.88|403.73|403.88|403.73|403.18|403.03|331
1743040200000|2025-03-27 01:50:00|403.93|403.68|404.18|403.98|404.38|404.23|403.83|403.68|379
1743040500000|2025-03-27 01:55:00|404.23|404.03|404.58|404.43|404.58|404.43|404.08|403.93|286
1743040800000|2025-03-27 02:00:00|404.53|404.38|404.83|404.68|404.88|404.68|404.53|404.38|320
1743041100000|2025-03-27 02:05:00|404.78|404.58|404.33|404.18|404.78|404.58|404.23|404.08|326
1743041400000|2025-03-27 02:10:00|404.28|404.13|404.33|404.18|404.38|404.18|404.03|403.88|131
1743041700000|2025-03-27 02:15:00|404.28|404.13|404.13|403.98|404.38|404.23|404.13|403.98|238
1743042000000|2025-03-27 02:20:00|404.18|404.03|404.18|404.03|404.23|404.08|404.13|403.98|123
1743042300000|2025-03-27 02:25:00|404.23|404.08|403.93|403.78|404.23|404.08|403.93|403.78|241
1743042600000|2025-03-27 02:30:00|403.98|403.83|403.98|403.83|404.13|403.93|403.93|403.78|227
1743042900000|2025-03-27 02:35:00|404.03|403.88|404.28|404.13|404.33|404.13|403.98|403.83|196
1743043200000|2025-03-27 02:40:00|404.33|404.18|404.38|404.23|404.48|404.33|404.33|404.13|193
1743043500000|2025-03-27 02:45:00|404.33|404.18|404.18|404.03|404.33|404.18|404.13|403.98|167
1743043800000|2025-03-27 02:50:00|404.13|403.98|404.13|403.98|404.18|403.98|403.98|403.83|153
1743044100000|2025-03-27 02:55:00|404.08|403.93|403.83|403.68|404.08|403.93|403.68|403.53|1085
1743044400000|2025-03-27 03:00:00|403.88|403.73|403.78|403.63|404.03|403.88|403.73|403.58|102
1743044700000|2025-03-27 03:05:00|403.73|403.58|403.63|403.48|403.73|403.58|403.63|403.48|72
1743045000000|2025-03-27 03:10:00|403.68|403.43|403.48|403.33|403.68|403.48|403.48|403.33|121
1743045300000|2025-03-27 03:15:00|403.43|403.28|403.48|403.33|403.48|403.33|403.23|403.08|167
1743045600000|2025-03-27 03:20:00|403.43|403.28|403.43|403.28|403.48|403.33|403.43|403.28|56
1743045900000|2025-03-27 03:25:00|403.48|403.33|403.38|403.23|403.58|403.38|403.33|403.18|117
1743046200000|2025-03-27 03:30:00|403.33|403.18|403.48|403.33|403.58|403.43|403.33|403.13|94
1743046500000|2025-03-27 03:35:00|403.43|403.23|403.48|403.33|403.53|403.38|403.33|403.18|164
1743046800000|2025-03-27 03:40:00|403.43|403.28|403.53|403.38|403.58|403.43|403.38|403.23|50
1743047100000|2025-03-27 03:45:00|403.48|403.33|403.48|403.33|403.48|403.33|403.38|403.23|58
1743047400000|2025-03-27 03:50:00|403.43|403.28|403.53|403.33|403.53|403.38|403.38|403.18|56
1743047700000|2025-03-27 03:55:00|403.48|403.38|403.73|403.53|403.73|403.58|403.48|403.33|46
1743048000000|2025-03-27 04:00:00|403.68|403.58|403.98|403.78|403.98|403.78|403.68|403.53|162
1743048300000|2025-03-27 04:05:00|403.93|403.73|404.23|404.08|404.23|404.08|403.93|403.73|34
1743048600000|2025-03-27 04:10:00|404.28|404.13|404.23|404.08|404.33|404.18|404.23|404.03|68
1743048900000|2025-03-27 04:15:00|404.18|404.03|404.18|404.03|404.23|404.03|404.03|403.88|53
1743049200000|2025-03-27 04:20:00|404.23|404.08|404.18|404.03|404.23|404.08|404.18|403.98|28
1743049500000|2025-03-27 04:25:00|404.23|404.08|404.08|403.93|404.28|404.08|404.08|403.93|47
1743049800000|2025-03-27 04:30:00|404.03|403.83|403.98|403.83|404.08|403.93|403.98|403.83|25
1743050100000|2025-03-27 04:35:00|404.03|403.88|404.08|403.93|404.08|403.93|404.03|403.83|21
1743050400000|2025-03-27 04:40:00|404.13|403.98|403.78|403.58|404.28|404.13|403.78|403.58|439
1743050700000|2025-03-27 04:45:00|403.83|403.63|403.93|403.78|403.98|403.83|403.83|403.63|76
1743051000000|2025-03-27 04:50:00|403.98|403.83|404.03|403.83|404.03|403.83|403.93|403.83|34
1743051300000|2025-03-27 04:55:00|403.98|403.78|403.93|403.78|404.03|403.88|403.78|403.63|137
1743051600000|2025-03-27 05:00:00|403.98|403.68|403.98|403.83|404.08|403.93|403.83|403.68|84
1743051900000|2025-03-27 05:05:00|404.03|403.78|403.73|403.53|404.03|403.78|403.68|403.53|115
1743052200000|2025-03-27 05:10:00|403.68|403.48|403.48|403.33|403.68|403.53|403.48|403.33|79
1743052500000|2025-03-27 05:15:00|403.58|403.38|403.53|403.38|403.63|403.48|403.48|403.33|54
1743052800000|2025-03-27 05:20:00|403.48|403.33|403.53|403.38|403.53|403.38|403.48|403.33|39
1743053100000|2025-03-27 05:25:00|403.58|403.43|403.53|403.38|403.68|403.48|403.48|403.33|114
1743053400000|2025-03-27 05:30:00|403.48|403.33|403.63|403.48|403.68|403.53|403.43|403.28|231
1743053700000|2025-03-27 05:35:00|403.58|403.43|403.78|403.63|403.78|403.63|403.58|403.43|88
1743054000000|2025-03-27 05:40:00|403.73|403.58|403.73|403.58|403.78|403.63|403.68|403.53|70
1743054300000|2025-03-27 05:45:00|403.68|403.53|403.73|403.58|403.83|403.68|403.68|403.53|71
1743054600000|2025-03-27 05:50:00|403.68|403.53|403.63|403.48|403.78|403.63|403.63|403.48|61
1743054900000|2025-03-27 05:55:00|403.58|403.43|403.58|403.43|403.63|403.48|403.48|403.33|77
1743055200000|2025-03-27 06:00:00|403.53|403.38|403.53|403.38|403.58|403.38|403.53|403.38|45
1743055500000|2025-03-27 06:05:00|403.48|403.33|403.63|403.48|403.63|403.48|403.48|403.33|223
1743055800000|2025-03-27 06:10:00|403.68|403.43|403.63|403.48|403.68|403.48|403.58|403.43|48
1743056100000|2025-03-27 06:15:00|403.73|403.58|403.88|403.73|403.88|403.73|403.73|403.58|185
1743056400000|2025-03-27 06:20:00|403.83|403.68|403.83|403.68|403.98|403.83|403.83|403.63|129
1743056700000|2025-03-27 06:25:00|403.68|403.53|403.73|403.58|403.83|403.68|403.63|403.48|275
1743057000000|2025-03-27 06:30:00|403.78|403.63|403.88|403.73|403.93|403.73|403.73|403.58|66
1743057300000|2025-03-27 06:35:00|403.93|403.78|403.63|403.48|403.93|403.78|403.63|403.48|70
1743057600000|2025-03-27 06:40:00|403.68|403.53|403.38|403.23|403.68|403.53|403.38|403.23|72
1743057900000|2025-03-27 06:45:00|403.43|403.28|403.28|403.13|403.43|403.28|403.28|403.13|47
1743058200000|2025-03-27 06:50:00|403.33|403.18|403.38|403.23|403.43|403.23|403.28|403.13|49
1743058500000|2025-03-27 06:55:00|403.23|403.08|403.18|403.03|403.33|403.18|403.18|403.03|116
1743058800000|2025-03-27 07:00:00|403.13|402.98|403.13|402.98|403.23|403.08|402.98|402.83|116
1743059100000|2025-03-27 07:05:00|403.18|403.03|403.23|403.03|403.33|403.18|403.13|402.98|107
1743059400000|2025-03-27 07:10:00|403.18|403.08|403.28|403.13|403.33|403.13|403.18|403.03|66
1743059700000|2025-03-27 07:15:00|403.23|403.08|403.03|402.88|403.33|403.18|403.03|402.88|188
1743060000000|2025-03-27 07:20:00|403.08|402.93|403.23|403.03|403.23|403.03|403.08|402.93|46
1743060300000|2025-03-27 07:25:00|403.18|403.08|403.28|403.13|403.33|403.18|403.18|403.08|72
1743060600000|2025-03-27 07:30:00|403.33|403.18|403.38|403.23|403.53|403.33|403.33|403.18|75
1743060900000|2025-03-27 07:35:00|403.43|403.28|403.33|403.18|403.43|403.28|403.28|403.13|57
1743061200000|2025-03-27 07:40:00|403.38|403.13|403.48|403.33|403.53|403.38|403.33|403.13|69
1743061500000|2025-03-27 07:45:00|403.53|403.38|403.53|403.38|403.58|403.43|403.48|403.33|58
1743061800000|2025-03-27 07:50:00|403.48|403.33|403.28|403.13|403.48|403.33|403.28|403.13|72
1743062100000|2025-03-27 07:55:00|403.33|403.08|403.38|403.23|403.43|403.28|403.23|403.08|88
1743062400000|2025-03-27 08:00:00|403.33|403.18|403.18|402.98|403.63|403.43|403.13|402.98|243
1743062700000|2025-03-27 08:05:00|403.13|402.93|403.08|402.88|403.13|402.93|402.93|402.78|315
1743063000000|2025-03-27 08:10:00|403.03|402.83|402.83|402.68|403.08|402.93|402.68|402.53|242
1743063300000|2025-03-27 08:15:00|402.88|402.73|402.88|402.73|402.93|402.78|402.73|402.58|118
1743063600000|2025-03-27 08:20:00|402.93|402.78|402.98|402.83|403.03|402.83|402.83|402.63|123
1743063900000|2025-03-27 08:25:00|403.03|402.88|403.08|402.93|403.18|402.98|402.93|402.78|128
1743064200000|2025-03-27 08:30:00|403.13|402.98|403.18|403.03|403.23|403.03|403.08|402.93|137
1743064500000|2025-03-27 08:35:00|403.23|403.08|403.33|403.18|403.38|403.23|403.18|403.08|165
1743064800000|2025-03-27 08:40:00|403.28|403.13|403.18|403.03|403.38|403.23|403.18|403.03|82
1743065100000|2025-03-27 08:45:00|403.13|402.98|403.28|403.13|403.28|403.13|403.03|402.88|135
1743065400000|2025-03-27 08:50:00|403.23|403.08|403.03|402.88|403.23|403.08|403.03|402.88|324
1743065700000|2025-03-27 08:55:00|403.08|402.93|403.28|403.13|403.38|403.23|403.08|402.88|405
1743066000000|2025-03-27 09:00:00|403.33|403.18|403.48|403.28|403.73|403.58|403.18|402.98|625
1743066300000|2025-03-27 09:05:00|403.43|403.23|403.58|403.38|403.63|403.43|403.33|403.13|298
1743066600000|2025-03-27 09:10:00|403.53|403.43|403.48|403.33|403.53|403.43|403.38|403.23|66
1743066900000|2025-03-27 09:15:00|403.53|403.38|403.48|403.23|403.63|403.48|403.43|403.23|91
1743067200000|2025-03-27 09:20:00|403.73|403.13|403.63|403.03|403.73|403.13|403.43|402.83|0
1743067500000|2025-03-27 09:25:00|403.73|403.13|403.83|403.23|403.83|403.23|403.63|403.03|13
1743067800000|2025-03-27 09:30:00|403.73|403.13|403.73|403.13|403.83|403.23|403.73|403.13|0
1743068100000|2025-03-27 09:35:00|403.83|403.23|403.63|403.03|403.83|403.23|403.63|403.03|0
1743068400000|2025-03-27 09:40:00|403.73|403.13|403.73|403.13|403.73|403.13|403.63|403.03|0
1743068700000|2025-03-27 09:45:00|403.83|403.23|403.83|403.23|403.83|403.23|403.73|403.13|0
1743069000000|2025-03-27 09:50:00|403.38|403.08|403.88|403.73|403.93|403.78|403.33|403.08|131
1743069300000|2025-03-27 09:55:00|403.93|403.78|403.78|403.63|404.03|403.88|403.78|403.58|89
1743069600000|2025-03-27 10:00:00|403.83|403.58|403.93|403.78|403.93|403.78|403.68|403.53|39
1743069900000|2025-03-27 10:05:00|403.98|403.83|404.03|403.88|404.03|403.88|403.88|403.73|18
1743070200000|2025-03-27 10:10:00|403.98|403.83|404.03|403.88|404.03|403.88|403.98|403.78|50
1743070500000|2025-03-27 10:15:00|403.98|403.83|404.03|403.83|404.08|403.88|403.98|403.78|70
1743070800000|2025-03-27 10:20:00|403.98|403.88|404.03|403.88|404.08|403.93|403.93|403.78|54
1743071100000|2025-03-27 10:25:00|403.98|403.83|403.88|403.73|404.03|403.88|403.83|403.68|36
1743071400000|2025-03-27 10:30:00|403.83|403.68|403.78|403.63|403.88|403.73|403.78|403.58|18
1743071700000|2025-03-27 10:35:00|403.83|403.68|403.78|403.63|403.83|403.68|403.78|403.63|8
1743072000000|2025-03-27 10:40:00|403.73|403.58|403.83|403.68|403.83|403.68|403.73|403.53|10
1743072300000|2025-03-27 10:45:00|403.88|403.63|403.88|403.68|403.88|403.73|403.73|403.53|25
1743072600000|2025-03-27 10:50:00|403.83|403.73|403.78|403.58|403.88|403.73|403.73|403.58|1
1743072900000|2025-03-27 10:55:00|403.73|403.53|403.68|403.48|403.78|403.58|403.68|403.48|7
1743073200000|2025-03-27 11:00:00|403.63|403.53|403.48|403.28|403.63|403.53|403.48|403.28|30
1743073500000|2025-03-27 11:05:00|403.53|403.33|403.68|403.48|403.68|403.48|403.53|403.28|10
1743073800000|2025-03-27 11:10:00|403.63|403.43|403.48|403.28|403.68|403.48|403.38|403.18|11
1743074100000|2025-03-27 11:15:00|403.43|403.23|403.43|403.28|403.53|403.33|403.43|403.23|4
1743074400000|2025-03-27 11:20:00|403.48|403.33|403.38|403.13|403.48|403.33|403.28|403.13|8
1743074700000|2025-03-27 11:25:00|403.33|403.18|403.38|403.13|403.38|403.18|403.28|403.13|0
1743075000000|2025-03-27 11:30:00|403.43|403.18|403.48|403.28|403.53|403.33|403.33|403.13|7
1743075300000|2025-03-27 11:35:00|403.53|403.33|403.48|403.33|403.53|403.38|403.48|403.28|3
1743075600000|2025-03-27 11:40:00|403.53|403.28|403.33|403.18|403.53|403.28|403.33|403.13|21
1743075900000|2025-03-27 11:45:00|403.38|403.23|403.43|403.23|403.48|403.33|403.33|403.18|12
1743076200000|2025-03-27 11:50:00|403.48|403.28|403.43|403.23|403.48|403.28|403.43|403.23|0
1743076500000|2025-03-27 11:55:00|403.48|403.28|403.43|403.23|403.48|403.33|403.38|403.23|8
1743076800000|2025-03-27 12:00:00|403.38|403.28|403.43|403.28|403.53|403.33|403.38|403.18|9
1743077100000|2025-03-27 12:05:00|403.48|403.23|403.48|403.28|403.53|403.33|403.28|403.13|31
1743077400000|2025-03-27 12:10:00|403.43|403.33|403.43|403.28|403.48|403.33|403.33|403.18|38
1743077700000|2025-03-27 12:15:00|403.48|403.33|403.43|403.28|403.48|403.33|403.43|403.28|31
1743078000000|2025-03-27 12:20:00|403.38|403.23|403.53|403.38|403.53|403.38|403.38|403.23|44
1743078300000|2025-03-27 12:25:00|403.58|403.43|403.03|402.78|403.58|403.43|402.83|402.63|101
1743078600000|2025-03-27 12:30:00|402.98|402.88|403.48|403.33|403.53|403.38|402.98|402.78|64
1743078900000|2025-03-27 12:35:00|403.53|403.28|403.53|403.33|403.63|403.43|403.48|403.28|6
1743079200000|2025-03-27 12:40:00|403.58|403.28|403.23|403.08|403.58|403.33|403.23|403.03|10
1743079500000|2025-03-27 12:45:00|403.18|403.03|403.28|403.08|403.28|403.08|403.13|402.93|4
1743079800000|2025-03-27 12:50:00|403.23|403.03|403.13|402.88|403.23|403.08|403.13|402.88|1
1743080100000|2025-03-27 12:55:00|403.08|402.83|403.08|402.88|403.18|402.98|403.03|402.83|1
1743080400000|2025-03-27 13:00:00|403.03|402.93|403.08|402.88|403.18|402.93|402.98|402.83|7
1743080700000|2025-03-27 13:05:00|403.13|402.93|403.08|402.93|403.13|402.98|403.03|402.88|15
1743081000000|2025-03-27 13:10:00|403.13|402.98|403.08|402.88|403.18|402.98|403.08|402.88|17
1743081300000|2025-03-27 13:15:00|403.13|402.93|402.88|402.73|403.13|402.93|402.78|402.63|12
1743081600000|2025-03-27 13:20:00|402.83|402.68|402.63|402.48|402.88|402.68|402.63|402.48|28
1743081900000|2025-03-27 13:25:00|402.58|402.43|402.53|402.33|402.68|402.48|402.43|402.28|42
1743082200000|2025-03-27 13:30:00|402.48|402.38|401.93|401.68|402.48|402.38|401.73|401.53|151
1743082500000|2025-03-27 13:35:00|401.88|401.73|402.03|401.83|402.28|402.08|401.73|401.58|62
1743082800000|2025-03-27 13:40:00|401.98|401.78|402.33|402.13|402.38|402.18|401.98|401.78|87
1743083100000|2025-03-27 13:45:00|402.38|402.18|402.98|402.83|403.03|402.83|402.38|402.18|56
1743083400000|2025-03-27 13:50:00|403.03|402.88|403.43|403.23|403.58|403.38|402.98|402.73|63
1743083700000|2025-03-27 13:55:00|403.38|403.28|403.43|403.23|403.58|403.38|403.33|403.08|48
1743084000000|2025-03-27 14:00:00|403.38|403.18|403.63|403.43|403.93|403.73|403.38|403.18|87
1743084300000|2025-03-27 14:05:00|403.68|403.48|403.43|403.18|403.78|403.63|403.28|403.08|29
1743084600000|2025-03-27 14:10:00|403.38|403.13|403.43|403.28|403.48|403.28|403.23|402.98|19
1743084900000|2025-03-27 14:15:00|403.48|403.33|403.73|403.53|403.78|403.58|403.38|403.18|28
1743085200000|2025-03-27 14:20:00|403.78|403.48|403.78|403.63|403.78|403.63|403.48|403.23|15
1743085500000|2025-03-27 14:25:00|403.83|403.58|404.23|404.03|404.23|404.03|403.78|403.53|42
1743085800000|2025-03-27 14:30:00|404.18|404.08|404.18|403.98|404.28|404.08|404.08|403.88|12
1743086100000|2025-03-27 14:35:00|404.23|404.03|404.83|404.63|404.83|404.68|404.18|403.93|35
1743086400000|2025-03-27 14:40:00|404.78|404.58|405.08|404.93|405.18|404.98|404.68|404.48|54
1743086700000|2025-03-27 14:45:00|405.03|404.88|405.03|404.88|405.33|405.13|404.98|404.78|75
1743087000000|2025-03-27 14:50:00|405.08|404.83|405.03|404.83|405.13|404.93|404.83|404.68|30
1743087300000|2025-03-27 14:55:00|405.08|404.88|405.38|405.18|405.38|405.18|405.03|404.83|33
1743087600000|2025-03-27 15:00:00|405.43|405.23|405.48|405.28|405.53|405.38|405.33|405.18|39
1743087900000|2025-03-27 15:05:00|405.53|405.33|405.23|404.98|405.63|405.43|405.18|404.98|28
1743088200000|2025-03-27 15:10:00|405.28|405.03|405.58|405.33|405.58|405.38|405.23|405.03|23
1743088500000|2025-03-27 15:15:00|405.53|405.38|405.48|405.28|405.63|405.43|405.38|405.18|66
1743088800000|2025-03-27 15:20:00|405.43|405.23|405.13|404.98|405.43|405.28|405.03|404.88|55
1743089100000|2025-03-27 15:25:00|405.18|405.03|405.28|405.08|405.33|405.13|405.03|404.88|80
1743089400000|2025-03-27 15:30:00|405.23|405.03|404.78|404.63|405.23|405.03|404.78|404.63|48
1743089700000|2025-03-27 15:35:00|404.83|404.58|404.38|404.18|404.88|404.68|404.23|404.08|83
1743090000000|2025-03-27 15:40:00|404.33|404.23|404.58|404.38|404.58|404.38|404.28|404.08|91
1743090300000|2025-03-27 15:45:00|404.53|404.33|404.88|404.68|404.93|404.73|404.48|404.33|54
1743090600000|2025-03-27 15:50:00|404.83|404.63|405.28|405.08|405.28|405.08|404.83|404.63|35
1743090900000|2025-03-27 15:55:00|405.23|405.03|405.38|405.18|405.38|405.18|405.13|404.93|53
1743091200000|2025-03-27 16:00:00|405.43|405.23|405.58|405.43|405.58|405.43|405.38|405.18|35
1743091500000|2025-03-27 16:05:00|405.63|405.48|406.23|406.03|406.28|406.08|405.63|405.43|86
1743091800000|2025-03-27 16:10:00|406.18|405.98|405.98|405.78|406.23|406.08|405.83|405.68|29
1743092100000|2025-03-27 16:15:00|405.93|405.73|406.33|406.13|406.48|406.33|405.93|405.73|168
1743092400000|2025-03-27 16:20:00|406.38|406.18|406.08|405.88|406.38|406.18|406.03|405.83|21
1743092700000|2025-03-27 16:25:00|406.03|405.83|405.88|405.63|406.08|405.83|405.68|405.48|20
1743093000000|2025-03-27 16:30:00|405.83|405.68|405.98|405.73|406.28|406.03|405.83|405.63|35
1743093300000|2025-03-27 16:35:00|405.93|405.78|405.88|405.73|406.03|405.78|405.78|405.58|22
1743093600000|2025-03-27 16:40:00|405.83|405.68|406.03|405.83|406.08|405.93|405.83|405.68|27
1743093900000|2025-03-27 16:45:00|405.98|405.78|405.63|405.43|406.13|405.93|405.63|405.38|16
1743094200000|2025-03-27 16:50:00|405.58|405.38|405.38|405.18|405.63|405.43|405.23|405.03|20
1743094500000|2025-03-27 16:55:00|405.33|405.13|404.98|404.78|405.38|405.13|404.93|404.73|14
1743094800000|2025-03-27 17:00:00|405.13|404.83|405.13|404.88|405.13|404.88|404.88|404.68|19
1743095100000|2025-03-27 17:05:00|405.08|404.93|405.28|405.08|405.33|405.13|405.03|404.83|13
1743095400000|2025-03-27 17:10:00|405.23|405.03|405.43|405.23|405.48|405.28|405.23|405.03|5
1743095700000|2025-03-27 17:15:00|405.38|405.18|405.43|405.23|405.58|405.38|405.38|405.18|12
1743096000000|2025-03-27 17:20:00|405.38|405.18|405.48|405.28|405.53|405.33|405.33|405.18|16
1743096300000|2025-03-27 17:25:00|405.43|405.23|405.13|404.93|405.43|405.23|405.13|404.93|5
1743096600000|2025-03-27 17:30:00|405.08|404.98|405.08|404.88|405.28|405.08|405.08|404.88|5
1743096900000|2025-03-27 17:35:00|405.18|404.93|404.98|404.78|405.18|404.98|404.73|404.58|63
1743097200000|2025-03-27 17:40:00|404.93|404.83|404.88|404.68|404.98|404.83|404.83|404.68|11
1743097500000|2025-03-27 17:45:00|404.93|404.73|404.98|404.78|405.08|404.88|404.88|404.68|9
1743097800000|2025-03-27 17:50:00|405.03|404.83|404.68|404.48|405.08|404.88|404.68|404.48|8
1743098100000|2025-03-27 17:55:00|404.73|404.53|404.73|404.53|404.83|404.58|404.63|404.53|10
1743098400000|2025-03-27 18:00:00|404.78|404.58|405.18|404.98|405.18|404.98|404.73|404.53|12
1743098700000|2025-03-27 18:05:00|405.23|405.03|405.43|405.23|405.48|405.28|405.18|404.98|2
1743099000000|2025-03-27 18:10:00|405.48|405.28|405.58|405.38|405.58|405.38|405.38|405.18|2
1743099300000|2025-03-27 18:15:00|405.53|405.33|405.38|405.13|405.63|405.43|405.33|405.08|0
1743099600000|2025-03-27 18:20:00|405.43|405.18|405.33|405.08|405.58|405.33|405.33|405.08|0
1743099900000|2025-03-27 18:25:00|405.28|405.03|405.38|405.13|405.38|405.13|405.28|404.98|0
1743100200000|2025-03-27 18:30:00|405.43|405.18|405.33|405.13|405.48|405.23|405.23|404.93|1
1743100500000|2025-03-27 18:35:00|405.43|405.18|405.68|405.48|405.73|405.48|405.43|405.18|9
1743100800000|2025-03-27 18:40:00|405.73|405.43|405.73|405.53|405.83|405.58|405.63|405.43|5
1743101100000|2025-03-27 18:45:00|405.78|405.58|405.98|405.78|405.98|405.78|405.68|405.58|3
1743101400000|2025-03-27 18:50:00|405.93|405.73|405.98|405.83|406.03|405.83|405.83|405.63|10
1743101700000|2025-03-27 18:55:00|405.93|405.78|405.48|405.28|405.98|405.78|405.48|405.23|50
1743102000000|2025-03-27 19:00:00|405.43|405.23|405.53|405.33|405.58|405.43|405.43|405.23|10
1743102300000|2025-03-27 19:05:00|405.48|405.28|405.53|405.33|405.58|405.38|405.33|405.18|10
1743102600000|2025-03-27 19:10:00|405.48|405.28|405.88|405.63|405.88|405.63|405.48|405.28|8
1743102900000|2025-03-27 19:15:00|405.83|405.68|405.93|405.73|405.98|405.73|405.78|405.63|5
1743103200000|2025-03-27 19:20:00|405.98|405.78|406.13|405.93|406.23|405.98|405.93|405.73|5
1743103500000|2025-03-27 19:25:00|406.08|405.88|406.08|405.88|406.18|405.93|406.08|405.83|4
1743103800000|2025-03-27 19:30:00|406.03|405.83|405.58|405.38|406.03|405.83|405.48|405.28|17
1743104100000|2025-03-27 19:35:00|405.48|405.33|405.48|405.23|405.58|405.38|405.38|405.18|6
1743104400000|2025-03-27 19:40:00|405.43|405.28|405.58|405.33|405.58|405.38|405.33|405.13|1
1743104700000|2025-03-27 19:45:00|405.53|405.28|405.58|405.38|405.68|405.43|405.48|405.28|6
1743105000000|2025-03-27 19:50:00|405.53|405.33|405.28|405.03|405.58|405.38|404.93|404.73|35
1743105300000|2025-03-27 19:55:00|405.33|405.08|404.83|404.63|405.33|405.13|404.83|404.63|47
1743105600000|2025-03-27 20:00:00|404.88|404.68|405.03|404.83|405.03|404.83|404.88|404.68|18
1743105900000|2025-03-27 20:05:00|405.08|404.88|405.18|404.98|405.23|404.98|405.08|404.88|13
1743106200000|2025-03-27 20:10:00|405.23||405.18||405.23||405.13||2
1743106500000|2025-03-27 20:15:00|405.13||405.18||405.18||405.13||0
1743106800000|2025-03-27 20:20:00|405.13|405.03|405.18|404.98|405.18|405.03|405.13|404.98|0
1743107100000|2025-03-27 20:25:00|405.23|405.03|405.28|405.08|405.28|405.08|405.23|404.98|0
1743107400000|2025-03-27 20:30:00|405.23||405.28||405.28||405.23||0
1743107700000|2025-03-27 20:35:00||405.13||405.13||405.13||405.08|1
1743108000000|2025-03-27 20:40:00|405.33||405.48||405.48||405.33||1
1743108300000|2025-03-27 20:45:00|405.43|405.18|405.38|404.93|405.43|405.18|405.38|404.93|2
1743108900000|2025-03-27 20:55:00|405.43|404.88|405.38|404.83|405.43|404.88|405.33|404.73|6
1743109200000|2025-03-27 21:00:00|405.43|404.78|405.63|404.68|405.68|404.78|405.43|404.63|0
1743109800000|2025-03-27 21:10:00|405.43|404.83|405.43|404.83|405.43|404.83|405.43|404.83|0
1743111000000|2025-03-27 21:30:00|405.53|404.93|405.43|404.83|405.53|404.93|405.43|404.83|0
1743111300000|2025-03-27 21:35:00|405.53|404.93|405.53|404.93|405.53|404.93|405.53|404.93|0
1743112200000|2025-03-27 21:50:00|405.43|404.83|405.43|404.83|405.43|404.83|405.43|404.83|0
1743112800000|2025-03-27 22:00:00|405.53|404.93|405.53|404.93|405.63|405.03|405.43|404.83|0
1743113100000|2025-03-27 22:05:00|405.43|404.83|405.77|405.17|405.77|405.17|405.43|404.83|0
1743113400000|2025-03-27 22:10:00|405.67|405.07|405.77|405.17|405.77|405.17|405.67|405.07|0
1743113700000|2025-03-27 22:15:00|405.87|405.27|405.77|405.17|405.87|405.27|405.77|405.17|0
1743114000000|2025-03-27 22:20:00|405.87|405.27|405.87|405.27|405.87|405.27|405.77|405.17|0
1743114300000|2025-03-27 22:25:00|405.77|405.17|405.77|405.17|405.87|405.27|405.77|405.17|0
1743114600000|2025-03-27 22:30:00|405.87|405.27|405.87|405.27|405.87|405.27|405.77|405.17|0
1743114900000|2025-03-27 22:35:00|405.77|405.17|405.97|405.37|405.97|405.37|405.77|405.17|0
1743115200000|2025-03-27 22:40:00|405.87|405.27|405.87|405.27|405.87|405.27|405.87|405.27|0
1743115800000|2025-03-27 22:50:00|405.77|405.17|405.77|405.17|405.87|405.27|405.77|405.17|0
1743116400000|2025-03-27 23:00:00|405.67|405.07|405.57|404.97|405.77|405.17|405.57|404.97|0
1743116700000|2025-03-27 23:05:00|405.47|404.87|405.47|404.87|405.57|404.97|405.37|404.77|0
1743117000000|2025-03-27 23:10:00|405.37|404.77|405.47|404.87|405.47|404.87|405.37|404.77|0
1743117300000|2025-03-27 23:15:00|405.37|404.77|405.47|404.87|405.57|404.97|405.37|404.77|0
1743117600000|2025-03-27 23:20:00|405.57|404.97|405.47|404.87|405.57|404.97|405.47|404.87|0
1743117900000|2025-03-27 23:25:00|405.57|404.97|405.57|404.97|405.57|404.97|405.47|404.87|0
1743118200000|2025-03-27 23:30:00|405.47|404.87|405.37|404.77|405.57|404.97|405.37|404.77|0
1743118500000|2025-03-27 23:35:00|405.47|404.87|405.37|404.77|405.47|404.87|405.37|404.77|0
1743118800000|2025-03-27 23:40:00|405.47|404.87|405.47|404.87|405.47|404.87|405.37|404.77|0
1743119100000|2025-03-27 23:45:00|405.57|404.97|405.57|404.97|405.57|404.97|405.47|404.87|0
1743119700000|2025-03-27 23:55:00|405.67|405.07|405.57|404.97|405.67|405.07|405.57|404.97|0
1743120000000|2025-03-28 00:00:00|405.47|404.87|405.37|404.77|405.57|404.97|405.17|404.57|0
1743120300000|2025-03-28 00:05:00|405.27|404.67|405.37|404.77|405.37|404.77|405.27|404.67|0
1743120600000|2025-03-28 00:10:00|405.47|404.87|405.37|404.77|405.47|404.87|405.27|404.67|0
1743120900000|2025-03-28 00:15:00|405.47|404.87|405.57|404.97|405.57|404.97|405.47|404.87|0
1743121200000|2025-03-28 00:20:00|405.47|404.87|405.57|404.97|405.57|404.97|405.47|404.87|0
1743121800000|2025-03-28 00:30:00|405.47|404.87|407.37|407.17|407.42|407.17|405.42|404.87|490
1743122100000|2025-03-28 00:35:00|407.32|407.12|406.67|406.47|407.57|407.42|406.67|406.47|286
1743122400000|2025-03-28 00:40:00|406.77|406.42|406.87|406.67|406.87|406.67|406.62|406.42|121
1743122700000|2025-03-28 00:45:00|406.82|406.62|407.07|406.87|407.12|406.92|406.77|406.62|188
1743123000000|2025-03-28 00:50:00|407.12|406.92|407.07|406.87|407.17|406.97|406.82|406.62|138
1743123300000|2025-03-28 00:55:00|407.02|407.02|408.62|408.47|408.67|408.47|407.02|407.02|586
1743123600000|2025-03-28 01:00:00|408.32|408.12|408.67|408.52|409.12|408.92|408.02|407.87|1575
1743123900000|2025-03-28 01:05:00|408.62|408.47|408.32|408.17|408.92|408.72|408.32|408.17|554
1743124200000|2025-03-28 01:10:00|408.22|408.12|407.52|407.37|408.22|408.12|407.22|407.07|376
1743124500000|2025-03-28 01:15:00|407.47|407.27|407.42|407.27|407.87|407.67|407.37|407.22|189
1743124800000|2025-03-28 01:20:00|407.37|407.17|407.37|407.22|407.52|407.32|407.02|406.82|257
1743125100000|2025-03-28 01:25:00|407.42|407.17|407.17|406.97|407.47|407.32|407.12|406.92|120
1743125400000|2025-03-28 01:30:00|407.27|407.02|406.72|406.57|407.27|407.12|406.62|406.42|247
1743125700000|2025-03-28 01:35:00|406.77|406.52|406.47|406.32|406.82|406.67|406.42|406.22|180
1743126000000|2025-03-28 01:40:00|406.42|406.27|406.27|406.12|406.47|406.27|406.22|406.07|138
1743126300000|2025-03-28 01:45:00|406.17|406.02|406.32|406.17|406.32|406.17|406.17|406.02|110
1743126600000|2025-03-28 01:50:00|406.27|406.07|405.92|405.77|406.42|406.22|405.92|405.77|119
1743126900000|2025-03-28 01:55:00|405.87|405.72|406.02|405.87|406.07|405.87|405.82|405.67|143
1743127200000|2025-03-28 02:00:00|406.12|405.97|406.57|406.37|406.57|406.42|406.02|405.87|223
1743127500000|2025-03-28 02:05:00|406.52|406.42|406.62|406.47|406.82|406.67|406.47|406.32|110
1743127800000|2025-03-28 02:10:00|406.67|406.52|406.37|406.17|406.72|406.52|406.22|406.07|83
1743128100000|2025-03-28 02:15:00|406.32|406.22|406.42|406.27|406.47|406.27|406.17|405.97|67
1743128400000|2025-03-28 02:20:00|406.37|406.17|406.67|406.47|406.72|406.57|406.32|406.17|107
1743128700000|2025-03-28 02:25:00|406.72|406.52|406.77|406.62|406.82|406.67|406.57|406.42|75
1743129000000|2025-03-28 02:30:00|406.72|406.57|406.82|406.67|407.02|406.87|406.72|406.57|107
1743129300000|2025-03-28 02:35:00|406.77|406.57|406.87|406.72|406.92|406.77|406.62|406.47|76
1743129600000|2025-03-28 02:40:00|406.82|406.67|406.87|406.72|406.92|406.77|406.77|406.62|68
1743129900000|2025-03-28 02:45:00|406.92|406.77|406.97|406.82|407.22|407.02|406.92|406.77|137
1743130200000|2025-03-28 02:50:00|407.02|406.87|407.07|406.92|407.12|406.97|406.92|406.72|77
1743130500000|2025-03-28 02:55:00|407.02|406.87|407.02|406.82|407.02|406.87|406.92|406.77|45
1743130800000|2025-03-28 03:00:00|407.07|406.87|407.02|406.87|407.12|406.97|406.97|406.82|45
1743131100000|2025-03-28 03:05:00|406.97|406.82|407.12|406.92|407.17|407.02|406.87|406.67|94
1743131400000|2025-03-28 03:10:00|407.07|406.87|406.92|406.72|407.07|406.87|406.87|406.67|78
1743131700000|2025-03-28 03:15:00|406.87|406.77|407.02|406.87|407.02|406.87|406.87|406.72|46
1743132000000|2025-03-28 03:20:00|406.97|406.82|406.92|406.77|406.97|406.82|406.82|406.67|90
1743132300000|2025-03-28 03:25:00|406.87|406.72|407.12|406.97|407.17|406.97|406.82|406.67|41
1743132600000|2025-03-28 03:30:00|407.07|406.92|407.02|406.87|407.12|406.97|407.02|406.82|85
1743132900000|2025-03-28 03:35:00|406.97|406.82|406.82|406.67|406.97|406.82|406.52|406.32|287
1743133200000|2025-03-28 03:40:00|406.77|406.62|406.67|406.52|406.82|406.67|406.57|406.42|161
1743133500000|2025-03-28 03:45:00|406.72|406.57|407.02|406.82|407.02|406.87|406.67|406.52|91
1743133800000|2025-03-28 03:50:00|406.97|406.87|407.12|406.97|407.17|406.97|406.97|406.82|79
1743134100000|2025-03-28 03:55:00|407.07|406.92|406.72|406.52|407.12|406.97|406.72|406.52|213
1743134400000|2025-03-28 04:00:00|406.67|406.57|406.82|406.67|406.87|406.72|406.67|406.52|25
1743134700000|2025-03-28 04:05:00|406.67|406.52|406.82|406.67|406.82|406.67|406.67|406.52|132
1743135000000|2025-03-28 04:10:00|406.87|406.72|406.87|406.72|406.87|406.72|406.82|406.67|52
1743135300000|2025-03-28 04:15:00|406.72|406.57|406.62|406.47|406.82|406.62|406.57|406.42|208
1743135600000|2025-03-28 04:20:00|406.67|406.52|406.77|406.62|406.77|406.62|406.62|406.47|30
1743135900000|2025-03-28 04:25:00|406.72|406.57|406.67|406.52|406.72|406.57|406.67|406.47|25
1743136200000|2025-03-28 04:30:00|406.62|406.47|406.57|406.42|406.72|406.57|406.57|406.42|68
1743136500000|2025-03-28 04:35:00|406.62|406.47|406.72|406.52|406.72|406.52|406.62|406.47|27
1743136800000|2025-03-28 04:40:00|406.67|406.57|406.82|406.67|406.82|406.67|406.67|406.52|28
1743137100000|2025-03-28 04:45:00|406.87|406.72|406.77|406.62|406.87|406.72|406.72|406.57|51
1743137400000|2025-03-28 04:50:00|406.72|406.57|406.87|406.72|406.92|406.77|406.72|406.57|58
1743137700000|2025-03-28 04:55:00|406.82|406.67|406.97|406.82|406.97|406.82|406.82|406.67|37
1743138000000|2025-03-28 05:00:00|407.02|406.87|406.77|406.62|407.17|406.97|406.77|406.62|267
1743138300000|2025-03-28 05:05:00|406.82|406.67|406.57|406.42|406.82|406.67|406.57|406.42|53
1743138600000|2025-03-28 05:10:00|406.52|406.37|405.82|405.62|406.57|406.37|405.82|405.62|347
1743138900000|2025-03-28 05:15:00|405.72|405.67|405.72|405.57|405.72|405.67|405.67|405.52|42
1743139200000|2025-03-28 05:20:00|405.67|405.52|405.22|405.07|405.72|405.57|405.22|405.07|353
1743139500000|2025-03-28 05:25:00|405.17|405.02|405.32|405.17|405.37|405.22|405.02|404.82|177
1743139800000|2025-03-28 05:30:00|405.37|405.22|405.27|405.12|405.52|405.37|405.27|405.12|85
1743140100000|2025-03-28 05:35:00|405.22|405.07|405.52|405.32|405.52|405.32|405.22|405.07|47
1743140400000|2025-03-28 05:40:00|405.47|405.27|405.42|405.27|405.52|405.37|405.42|405.22|76
1743140700000|2025-03-28 05:45:00|405.27|405.07|405.22|405.07|405.32|405.12|405.12|404.97|141
1743141000000|2025-03-28 05:50:00|405.27|405.12|405.67|405.52|405.67|405.52|405.27|405.12|51
1743141300000|2025-03-28 05:55:00|405.62|405.47|405.77|405.62|405.77|405.62|405.52|405.37|56
1743141600000|2025-03-28 06:00:00|405.72|405.52|405.42|405.27|405.72|405.52|405.32|405.17|87
1743141900000|2025-03-28 06:05:00|405.47|405.32|405.72|405.57|405.72|405.57|405.47|405.32|61
1743142200000|2025-03-28 06:10:00|405.77|405.62|405.72|405.57|405.82|405.67|405.57|405.42|97
1743142500000|2025-03-28 06:15:00|405.77|405.67|405.62|405.47|405.82|405.67|405.62|405.47|65
1743142800000|2025-03-28 06:20:00|405.57|405.42|405.87|405.67|405.87|405.67|405.52|405.37|61
1743143100000|2025-03-28 06:25:00|405.82|405.72|405.77|405.62|405.92|405.72|405.77|405.62|48
1743143400000|2025-03-28 06:30:00|405.72|405.57|405.62|405.47|405.77|405.62|405.57|405.42|69
1743143700000|2025-03-28 06:35:00|405.57|405.42|405.47|405.32|405.67|405.52|405.47|405.32|47
1743144000000|2025-03-28 06:40:00|405.42|405.22|405.37|405.22|405.42|405.22|405.32|405.17|47
1743144300000|2025-03-28 06:45:00|405.32|405.17|405.32|405.17|405.37|405.22|405.27|405.12|54
1743144600000|2025-03-28 06:50:00|405.27|405.12|405.02|404.87|405.27|405.12|404.57|404.42|444
1743144900000|2025-03-28 06:55:00|405.07|404.92|405.22|405.07|405.27|405.07|404.97|404.82|66
1743145200000|2025-03-28 07:00:00|405.17|405.02|405.07|404.92|405.22|405.02|404.97|404.82|104
1743145500000|2025-03-28 07:05:00|405.12|404.87|405.42|405.27|405.47|405.27|405.12|404.87|73
1743145800000|2025-03-28 07:10:00|405.37|405.22|405.37|405.22|405.47|405.32|405.32|405.17|107
1743146100000|2025-03-28 07:15:00|405.32|405.17|405.17|404.97|405.37|405.22|405.07|404.87|66
1743146400000|2025-03-28 07:20:00|405.12|404.92|405.22|405.07|405.22|405.07|404.97|404.77|85
1743146700000|2025-03-28 07:25:00|405.17|405.02|405.22|405.02|405.27|405.12|405.12|404.97|140
1743147000000|2025-03-28 07:30:00|405.17|405.07|404.92|404.77|405.22|405.07|404.92|404.72|81
1743147300000|2025-03-28 07:35:00|404.87|404.67|404.87|404.72|404.92|404.77|404.82|404.67|145
1743147600000|2025-03-28 07:40:00|404.92|404.77|404.82|404.67|404.97|404.82|404.77|404.62|97
1743147900000|2025-03-28 07:45:00|404.87|404.62|404.72|404.57|404.97|404.82|404.67|404.52|141
1743148200000|2025-03-28 07:50:00|404.77|404.52|404.37|404.17|404.77|404.52|404.37|404.17|121
1743148500000|2025-03-28 07:55:00|404.42|404.22|404.12|403.97|404.47|404.32|403.92|403.77|208
1743148800000|2025-03-28 08:00:00|404.17|404.02|404.47|404.32|404.57|404.42|404.07|403.92|235
1743149100000|2025-03-28 08:05:00|404.52|404.37|404.57|404.37|404.67|404.52|404.47|404.27|259
1743149400000|2025-03-28 08:10:00|404.52|404.42|404.47|404.32|404.77|404.62|404.47|404.32|194
1743149700000|2025-03-28 08:15:00|404.52|404.37|404.67|404.52|404.72|404.57|404.47|404.32|113
1743150000000|2025-03-28 08:20:00|404.72|404.57|404.67|404.52|404.82|404.62|404.62|404.47|85
1743150300000|2025-03-28 08:25:00|404.72|404.57|404.67|404.52|404.72|404.57|404.57|404.42|90
1743150600000|2025-03-28 08:30:00|404.62|404.47|404.57|404.42|404.67|404.52|404.47|404.32|101
1743150900000|2025-03-28 08:35:00|404.52|404.37|404.62|404.47|404.67|404.47|404.42|404.27|151
1743151200000|2025-03-28 08:40:00|404.57|404.42|404.67|404.52|404.77|404.57|404.47|404.27|200
1743151500000|2025-03-28 08:45:00|404.72|404.57|404.92|404.77|405.02|404.82|404.72|404.57|190
1743151800000|2025-03-28 08:50:00|404.97|404.67|404.77|404.62|404.97|404.77|404.72|404.57|160
1743152100000|2025-03-28 08:55:00|404.82|404.67|405.02|404.87|405.22|405.02|404.72|404.57|419
1743152400000|2025-03-28 09:00:00|404.97|404.82|404.82|404.67|405.02|404.82|404.62|404.47|484
1743152700000|2025-03-28 09:05:00|404.92|404.77|404.97|404.82|405.02|404.87|404.72|404.57|275
1743153000000|2025-03-28 09:10:00|404.92|404.77|404.97|404.82|405.02|404.87|404.87|404.72|62
1743153300000|2025-03-28 09:15:00|405.02|404.77|404.87|404.67|405.02|404.82|404.82|404.62|73
1743153600000|2025-03-28 09:20:00|405.17|404.57|405.17|404.57|405.17|404.57|404.97|404.37|0
1743153900000|2025-03-28 09:25:00|405.07|404.47|405.07|404.47|405.17|404.57|405.07|404.47|13
1743154200000|2025-03-28 09:30:00|404.97|404.37|405.17|404.57|405.17|404.57|404.97|404.37|0
1743154500000|2025-03-28 09:35:00|405.07|404.47|405.07|404.47|405.17|404.57|404.97|404.37|0
1743154800000|2025-03-28 09:40:00|404.97|404.37|405.07|404.47|405.17|404.57|404.97|404.37|0
1743155100000|2025-03-28 09:45:00|404.97|404.37|404.87|404.27|405.07|404.47|404.77|404.17|0
1743155400000|2025-03-28 09:50:00|404.62|404.32|404.52|404.32|404.62|404.42|404.32|404.17|68
1743155700000|2025-03-28 09:55:00|404.47|404.27|404.57|404.37|404.62|404.42|404.42|404.22|4
1743156000000|2025-03-28 10:00:00|404.52|404.32|404.72|404.52|404.72|404.52|404.47|404.32|17
1743156300000|2025-03-28 10:05:00|404.67|404.47|404.72|404.52|404.72|404.57|404.57|404.37|6
1743156600000|2025-03-28 10:10:00|404.77|404.57|404.97|404.77|404.97|404.82|404.77|404.57|6
1743156900000|2025-03-28 10:15:00|404.92|404.72|405.02|404.82|405.02|404.82|404.87|404.72|4
1743157200000|2025-03-28 10:20:00|405.07|404.87|405.07|404.87|405.12|404.87|405.02|404.87|0
1743157500000|2025-03-28 10:25:00|405.12|404.82|405.07|404.92|405.12|404.92|405.02|404.82|5
1743157800000|2025-03-28 10:30:00|405.02|404.87|405.12|404.92|405.12|404.92|405.02|404.87|7
1743158100000|2025-03-28 10:35:00|405.07|404.97|405.17|404.92|405.17|405.02|405.07|404.92|9
1743158400000|2025-03-28 10:40:00|405.12|404.97|405.17|404.97|405.22|405.02|405.12|404.97|1
1743158700000|2025-03-28 10:45:00|405.12|405.02|405.22|405.02|405.22|405.07|405.12|404.97|3
1743159000000|2025-03-28 10:50:00|405.17|405.07|405.02|404.82|405.22|405.07|404.97|404.82|18
1743159300000|2025-03-28 10:55:00|404.97|404.87|405.02|404.82|405.07|404.87|404.97|404.82|7
1743159600000|2025-03-28 11:00:00|405.07|404.87|404.97|404.82|405.17|405.02|404.97|404.82|10
1743159900000|2025-03-28 11:05:00|405.02|404.87|404.97|404.82|405.02|404.87|404.92|404.72|6
1743160200000|2025-03-28 11:10:00|405.02|404.87|405.02|404.82|405.02|404.87|404.92|404.77|15
1743160500000|2025-03-28 11:15:00|405.07|404.87|405.07|404.92|405.07|404.92|405.02|404.82|3
1743160800000|2025-03-28 11:20:00|405.02|404.87|405.07|404.87|405.07|404.92|405.02|404.87|1
1743161100000|2025-03-28 11:25:00|405.12|404.92|405.02|404.82|405.17|404.97|404.97|404.82|21
1743161400000|2025-03-28 11:30:00|404.97|404.77|404.97|404.82|405.02|404.82|404.92|404.72|5
1743161700000|2025-03-28 11:35:00|405.02|404.77|405.07|404.87|405.07|404.87|404.92|404.72|1
1743162000000|2025-03-28 11:40:00|405.12|404.92|405.12|404.92|405.17|404.97|405.07|404.87|3
1743162300000|2025-03-28 11:45:00|405.17|404.97|405.12|404.92|405.17|404.97|405.02|404.87|7
1743162600000|2025-03-28 11:50:00|405.07|404.87|405.02|404.87|405.12|404.92|405.02|404.87|4
1743162900000|2025-03-28 11:55:00|405.07|404.92|405.17|405.02|405.17|405.02|405.02|404.87|15
1743163200000|2025-03-28 12:00:00|405.12|404.97|405.07|404.87|405.22|405.02|405.07|404.87|49
1743163500000|2025-03-28 12:05:00|405.02|404.92|405.07|404.92|405.07|404.92|405.02|404.87|12
1743163800000|2025-03-28 12:10:00|405.02|404.87|404.87|404.72|405.07|404.87|404.87|404.72|27
1743164100000|2025-03-28 12:15:00|404.92|404.67|405.02|404.82|405.02|404.87|404.87|404.67|33
1743164400000|2025-03-28 12:20:00|405.07|404.87|405.12|404.92|405.12|404.92|405.02|404.82|18
1743164700000|2025-03-28 12:25:00|405.07|404.87|404.92|404.67|405.12|404.87|404.87|404.62|5
1743165000000|2025-03-28 12:30:00|404.87|404.72|404.72|404.57|404.97|404.72|404.67|404.42|11
1743165300000|2025-03-28 12:35:00|404.67|404.52|404.37|404.17|404.77|404.57|404.37|404.17|16
1743165600000|2025-03-28 12:40:00|404.42|404.22|404.47|404.27|404.57|404.37|404.37|404.17|19
1743165900000|2025-03-28 12:45:00|404.52|404.32|404.32|404.17|404.52|404.37|404.22|404.07|18
1743166200000|2025-03-28 12:50:00|404.27|404.12|404.37|404.17|404.42|404.22|404.27|404.07|10
1743166500000|2025-03-28 12:55:00|404.42|404.22|404.32|404.17|404.42|404.22|404.32|404.12|13
1743166800000|2025-03-28 13:00:00|404.27|404.12|404.12|403.97|404.37|404.17|404.12|403.92|45
1743167100000|2025-03-28 13:05:00|404.07|403.92|404.57|404.32|404.72|404.52|404.07|403.92|85
1743167400000|2025-03-28 13:10:00|404.52|404.37|404.77|404.57|404.77|404.57|404.47|404.27|3
1743167700000|2025-03-28 13:15:00|404.82|404.62|404.87|404.67|405.02|404.77|404.72|404.52|15
1743168000000|2025-03-28 13:20:00|404.82|404.57|404.72|404.47|404.82|404.62|404.67|404.47|2
1743168300000|2025-03-28 13:25:00|404.67|404.42|404.12|403.92|404.67|404.47|404.02|403.82|89
1743168600000|2025-03-28 13:30:00|404.07|403.97|403.02|402.82|404.12|403.97|402.87|402.62|314
1743168900000|2025-03-28 13:35:00|403.07|402.87|404.02|403.77|404.12|403.82|403.02|402.82|94
1743169200000|2025-03-28 13:40:00|403.97|403.82|403.52|403.37|404.32|404.02|403.52|403.37|43
1743169500000|2025-03-28 13:45:00|403.47|403.32|403.72|403.52|403.72|403.57|403.27|403.07|69
1743169800000|2025-03-28 13:50:00|403.77|403.57|403.77|403.57|404.07|403.82|403.37|403.12|27
1743170100000|2025-03-28 13:55:00|403.82|403.62|403.37|403.07|403.82|403.62|403.27|403.07|20
1743170400000|2025-03-28 14:00:00|402.97|403.12|403.12|402.92|403.52|403.22|402.82|402.67|32
1743170700000|2025-03-28 14:05:00|403.17|402.97|402.27|402.07|403.32|403.07|402.12|401.87|293
1743171000000|2025-03-28 14:10:00|402.22|402.02|401.97|401.77|402.37|402.17|401.67|401.42|119
1743171300000|2025-03-28 14:15:00|402.02|401.82|401.82|401.62|402.12|401.92|401.82|401.62|50
1743171600000|2025-03-28 14:20:00|401.87|401.67|402.02|401.87|402.07|401.87|401.77|401.57|55
1743171900000|2025-03-28 14:25:00|402.07|401.77|401.57|401.37|402.07|401.87|401.57|401.37|67
1743172200000|2025-03-28 14:30:00|401.62|401.42|401.22|401.02|401.82|401.62|401.17|400.92|96
1743172500000|2025-03-28 14:35:00|401.27|400.97|401.72|401.52|401.72|401.52|400.87|400.72|71
1743172800000|2025-03-28 14:40:00|401.77|401.57|402.17|401.92|402.17|401.97|401.57|401.37|90
1743173100000|2025-03-28 14:45:00|402.12|401.97|401.47|401.27|402.17|401.97|401.42|401.22|109
1743173400000|2025-03-28 14:50:00|401.42|401.32|401.72|401.52|401.82|401.62|401.37|401.22|39
1743173700000|2025-03-28 14:55:00|401.67|401.57|401.32|401.07|401.72|401.57|401.07|400.92|62
1743174000000|2025-03-28 15:00:00|401.27|401.02|400.72|400.52|401.27|401.07|400.62|400.47|56
1743174300000|2025-03-28 15:05:00|400.77|400.57|400.97|400.77|401.02|400.82|400.72|400.52|24
1743174600000|2025-03-28 15:10:00|401.02|400.82|401.37|401.22|401.57|401.37|401.02|400.82|73
1743174900000|2025-03-28 15:15:00|401.42|401.17|401.37|401.12|401.57|401.37|401.22|401.02|20
1743175200000|2025-03-28 15:20:00|401.42|401.17|401.57|401.37|401.67|401.47|401.42|401.17|19
1743175500000|2025-03-28 15:25:00|401.62|401.42|402.12|401.92|402.17|401.92|401.62|401.42|38
1743175800000|2025-03-28 15:30:00|402.07|401.87|402.07|401.87|402.22|402.07|401.97|401.77|18
1743176100000|2025-03-28 15:35:00|402.02|401.82|402.17|401.97|402.17|401.97|401.87|401.72|26
1743176400000|2025-03-28 15:40:00|402.12|401.92|401.77|401.52|402.17|402.02|401.57|401.37|81
1743176700000|2025-03-28 15:45:00|401.72|401.47|401.77|401.57|401.77|401.57|401.47|401.27|9
1743177000000|2025-03-28 15:50:00|401.72|401.52|401.12|400.92|401.77|401.57|401.12|400.92|12
1743177300000|2025-03-28 15:55:00|401.17|400.97|401.07|400.87|401.22|401.02|401.07|400.87|37
1743177600000|2025-03-28 16:00:00|401.02|400.82|401.47|401.27|401.47|401.27|401.02|400.77|41
1743177900000|2025-03-28 16:05:00|401.42|401.32|401.32|401.17|401.57|401.37|401.27|401.12|42
1743178200000|2025-03-28 16:10:00|401.37|401.22|401.47|401.27|401.52|401.37|401.32|401.22|41
1743178500000|2025-03-28 16:15:00|401.42|401.32|401.17|400.97|401.52|401.32|401.12|400.92|100
1743178800000|2025-03-28 16:20:00|401.22|401.02|401.17|400.97|401.22|401.07|401.12|400.92|47
1743179100000|2025-03-28 16:25:00|401.12|401.02|401.12|400.92|401.37|401.22|401.07|400.87|120
1743179400000|2025-03-28 16:30:00|401.17|400.97|401.27|401.07|401.37|401.12|401.17|400.97|25
1743179700000|2025-03-28 16:35:00|401.22|401.12|401.22|401.07|401.37|401.22|401.17|401.02|42
1743180000000|2025-03-28 16:40:00|401.27|401.12|401.47|401.27|401.57|401.37|401.22|401.07|39
1743180300000|2025-03-28 16:45:00|401.42|401.32|401.47|401.27|401.57|401.37|401.32|401.17|40
1743180600000|2025-03-28 16:50:00|401.42|401.32|401.37|401.17|401.62|401.47|401.32|401.17|41
1743180900000|2025-03-28 16:55:00|401.32|401.12|401.02|400.87|401.32|401.17|401.02|400.82|54
1743181200000|2025-03-28 17:00:00|400.97|400.82|400.62|400.42|400.97|400.87|400.62|400.42|99
1743181500000|2025-03-28 17:05:00|400.57|400.47|400.37|400.17|400.57|400.47|400.32|400.17|36
1743181800000|2025-03-28 17:10:00|400.32|400.12|400.32|400.17|400.42|400.27|400.27|400.12|19
1743182100000|2025-03-28 17:15:00|400.37|400.22|400.72|400.47|400.77|400.57|400.32|400.17|104
1743182400000|2025-03-28 17:20:00|400.67|400.52|400.62|400.47|400.77|400.57|400.62|400.47|6
1743182700000|2025-03-28 17:25:00|400.67|400.42|400.42|400.27|400.67|400.47|400.37|400.22|12
1743183000000|2025-03-28 17:30:00|400.47|400.32|400.52|400.32|400.67|400.52|400.47|400.27|13
1743183300000|2025-03-28 17:35:00|400.47|400.27|400.42|400.22|400.52|400.32|400.27|400.07|30
1743183600000|2025-03-28 17:40:00|400.47|400.27|400.42|400.22|400.52|400.32|400.22|400.07|39
1743183900000|2025-03-28 17:45:00|400.37|400.12|400.32|400.12|400.52|400.32|400.32|400.12|22
1743184200000|2025-03-28 17:50:00|400.37|400.17|400.32|400.12|400.37|400.22|400.32|400.12|12
1743184500000|2025-03-28 17:55:00|400.37|400.17|400.62|400.42|400.62|400.42|400.32|400.17|6
1743184800000|2025-03-28 18:00:00|400.67|400.47|400.57|400.37|400.72|400.52|400.57|400.37|1
1743185100000|2025-03-28 18:05:00|400.62|400.42|400.72|400.57|400.72|400.57|400.52|400.32|11
1743185400000|2025-03-28 18:10:00|400.77|400.52|400.57|400.37|400.87|400.72|400.57|400.37|27
1743185700000|2025-03-28 18:15:00|400.62|400.42|400.57|400.37|400.67|400.52|400.47|400.27|11
1743186000000|2025-03-28 18:20:00|400.62|400.42|400.37|400.17|400.62|400.42|400.32|400.17|16
1743186300000|2025-03-28 18:25:00|400.32|400.22|400.42|400.22|400.47|400.27|400.32|400.17|14
1743186600000|2025-03-28 18:30:00|400.37|400.27|400.42|400.27|400.52|400.32|400.37|400.17|14
1743186900000|2025-03-28 18:35:00|400.47|400.22|400.27|400.07|400.47|400.32|400.27|400.07|13
1743187200000|2025-03-28 18:40:00|400.22|400.02|400.17|400.02|400.27|400.07|400.17|399.97|17
1743187500000|2025-03-28 18:45:00|400.22|399.97|400.22|400.02|400.27|400.07|400.12|399.97|10
1743187800000|2025-03-28 18:50:00|400.17|399.97|400.37|400.17|400.37|400.17|400.17|399.97|11
1743188100000|2025-03-28 18:55:00|400.32|400.22|400.52|400.32|400.52|400.32|400.32|400.22|11
1743188400000|2025-03-28 19:00:00|400.47|400.27|400.47|400.27|400.57|400.37|400.42|400.22|24
1743188700000|2025-03-28 19:05:00|400.52|400.32|400.57|400.37|400.62|400.47|400.47|400.32|27
1743189000000|2025-03-28 19:10:00|400.52|400.42|400.52|400.32|400.52|400.42|400.42|400.27|23
1743189300000|2025-03-28 19:15:00|400.47|400.37|400.62|400.42|400.62|400.47|400.42|400.27|30
1743189600000|2025-03-28 19:20:00|400.57|400.37|400.42|400.27|400.62|400.42|400.42|400.27|24
1743189900000|2025-03-28 19:25:00|400.47|400.22|400.27|400.07|400.47|400.22|400.22|400.02|27
1743190200000|2025-03-28 19:30:00|400.32|400.12|400.07|399.87|400.32|400.12|400.02|399.87|22
1743190500000|2025-03-28 19:35:00|400.02|399.82|400.17|399.97|400.22|400.02|400.02|399.82|20
1743190800000|2025-03-28 19:40:00|400.12|399.92|400.22|400.02|400.22|400.07|400.07|399.87|35
1743191100000|2025-03-28 19:45:00|400.17|400.07|400.47|400.32|400.47|400.32|400.17|400.02|23
1743191400000|2025-03-28 19:50:00|400.57|400.37|400.42|400.27|400.62|400.42|400.27|400.07|34
1743191700000|2025-03-28 19:55:00|400.52|400.22|400.67|400.47|400.72|400.52|400.52|400.22|71
1743192000000|2025-03-28 20:00:00|400.62|400.52|400.52|400.37|400.62|400.52|400.52|400.32|4
1743192300000|2025-03-28 20:05:00|400.47|400.32|400.32|400.12|400.47|400.32|400.32|400.12|7
1743192600000|2025-03-28 20:10:00|400.27|400.07|400.27|400.12|400.27|400.12|400.27|400.07|3
1743192900000|2025-03-28 20:15:00|400.22|400.07|400.12|399.97|400.27|400.12|400.07|399.92|8
1743193200000|2025-03-28 20:20:00|400.17|399.92|400.22|400.02|400.22|400.02|400.12|399.92|4
1743193500000|2025-03-28 20:25:00|400.17|399.97|400.12|399.92|400.22|399.97|400.12|399.92|4
1743193800000|2025-03-28 20:30:00|400.07|399.87|400.12|399.92|400.12|399.92|400.07|399.87|5
1743194100000|2025-03-28 20:35:00|400.07|399.87|400.12|399.92|400.12|399.92|400.07|399.87|8
1743194400000|2025-03-28 20:40:00|400.17|399.97|400.17|399.92|400.17|399.97|400.12|399.87|7
1743194700000|2025-03-28 20:45:00|400.12|399.87|400.17|399.87|400.22|399.97|400.12|399.87|2
1743195000000|2025-03-28 20:50:00|400.22|399.82|400.02|399.77|400.22|399.87|399.97|399.72|10
1743195300000|2025-03-28 20:55:00|399.97|399.72|399.92|399.67|399.97|399.72|399.92|399.67|0
1743372000000|2025-03-30 22:00:00|399.17|398.57|399.07|398.47|399.17|398.57|398.87|398.27|0
1743372300000|2025-03-30 22:05:00|399.17|398.57|399.07|398.47|399.27|398.67|399.07|398.47|0
1743372600000|2025-03-30 22:10:00|399.17|398.57|399.17|398.57|399.37|398.77|399.07|398.47|0
1743372900000|2025-03-30 22:15:00|399.27|398.67|399.37|398.77|399.37|398.77|399.17|398.57|0
1743373200000|2025-03-30 22:20:00|399.27|398.67|399.27|398.67|399.37|398.77|399.27|398.67|0
1743373500000|2025-03-30 22:25:00|399.37|398.77|399.37|398.77|399.37|398.77|399.27|398.67|0
1743373800000|2025-03-30 22:30:00|399.47|398.87|399.37|398.77|399.47|398.87|399.27|398.67|0
1743374100000|2025-03-30 22:35:00|399.47|398.87|399.47|398.87|399.47|398.87|399.37|398.77|0
1743374400000|2025-03-30 22:40:00|399.57|398.97|399.57|398.97|399.67|399.07|399.47|398.87|0
1743374700000|2025-03-30 22:45:00|399.57|398.97|399.67|399.07|399.67|399.07|399.57|398.97|0
1743375000000|2025-03-30 22:50:00|399.57|398.97|399.67|399.07|399.67|399.07|399.57|398.97|0
1743375300000|2025-03-30 22:55:00|399.57|398.97|399.57|398.97|399.57|398.97|399.57|398.97|0
1743375600000|2025-03-30 23:00:00|399.47|398.87|399.47|398.87|399.57|398.97|399.47|398.87|0
1743376200000|2025-03-30 23:10:00|399.37|398.77|399.37|398.77|399.47|398.87|399.37|398.77|0
1743376500000|2025-03-30 23:15:00|399.47|398.87|399.37|398.77|399.47|398.87|399.37|398.77|0
1743376800000|2025-03-30 23:20:00|399.27|398.67|399.17|398.57|399.37|398.77|399.07|398.47|0
1743377100000|2025-03-30 23:25:00|399.07|398.47|399.07|398.47|399.37|398.77|398.97|398.37|0
1743377400000|2025-03-30 23:30:00|398.97|398.37|399.27|398.67|399.27|398.67|398.97|398.37|0
1743377700000|2025-03-30 23:35:00|399.17|398.57|399.17|398.57|399.27|398.67|399.07|398.47|0
1743378000000|2025-03-30 23:40:00|399.27|398.67|399.37|398.77|399.37|398.77|399.17|398.57|0
1743378300000|2025-03-30 23:45:00|399.47|398.87|399.27|398.67|399.47|398.87|399.27|398.67|0
1743378600000|2025-03-30 23:50:00|399.37|398.77|399.27|398.67|399.47|398.87|399.27|398.67|0
1743378900000|2025-03-30 23:55:00|399.37|398.77|399.57|398.97|399.57|398.97|399.37|398.77|0
1743379200000|2025-03-31 00:00:00|399.47|398.87|399.17|398.57|399.57|398.97|399.07|398.47|0
1743379500000|2025-03-31 00:05:00|399.07|398.47|399.07|398.47|399.27|398.67|399.07|398.47|0
1743379800000|2025-03-31 00:10:00|399.17|398.57|399.07|398.47|399.17|398.57|398.97|398.37|0
1743380100000|2025-03-31 00:15:00|398.97|398.37|398.77|398.17|399.07|398.47|398.67|398.07|0
1743380400000|2025-03-31 00:20:00|398.67|398.07|398.77|398.17|398.77|398.17|398.57|397.97|0
1743380700000|2025-03-31 00:25:00|398.67|398.07|398.77|398.17|398.87|398.27|398.67|398.07|0
1743381000000|2025-03-31 00:30:00|399.12|398.82|396.37|396.12|399.12|398.82|396.17|395.92|736
1743381300000|2025-03-31 00:35:00|396.27|396.02|394.37|394.12|396.27|396.02|394.27|394.07|358
1743381600000|2025-03-31 00:40:00|394.17|394.17|394.07|393.87|394.22|394.17|393.92|393.67|318
1743381900000|2025-03-31 00:45:00|394.12|393.92|395.82|395.52|395.87|395.67|393.92|393.72|393
1743382200000|2025-03-31 00:50:00|395.77|395.57|394.67|394.42|395.77|395.57|394.67|394.42|119
1743382500000|2025-03-31 00:55:00|394.52|394.27|393.87|393.67|394.62|394.47|393.87|393.67|238
1743382800000|2025-03-31 01:00:00|394.12|393.72|396.07|395.77|397.02|396.72|394.12|393.72|442
1743383100000|2025-03-31 01:05:00|396.02|395.72|395.47|395.22|396.27|396.02|395.47|395.22|217
1743383400000|2025-03-31 01:10:00|395.42|395.27|395.32|395.07|395.47|395.27|394.77|394.52|271
1743383700000|2025-03-31 01:15:00|395.27|394.97|395.57|395.32|395.57|395.32|394.77|394.52|117
1743384000000|2025-03-31 01:20:00|395.52|395.22|395.07|394.82|395.57|395.32|394.92|394.67|224
1743384300000|2025-03-31 01:25:00|395.02|394.92|395.47|395.27|395.67|395.47|395.02|394.92|246
1743384600000|2025-03-31 01:30:00|395.57|395.32|394.72|394.52|395.57|395.37|394.27|394.07|210
1743384900000|2025-03-31 01:35:00|394.77|394.57|393.92|393.67|394.77|394.62|393.72|393.57|136
1743385200000|2025-03-31 01:40:00|393.87|393.72|393.47|393.27|394.12|393.92|393.42|393.27|163
1743385500000|2025-03-31 01:45:00|393.42|393.17|393.47|393.27|393.77|393.57|393.27|393.07|194
1743385800000|2025-03-31 01:50:00|393.32|393.22|393.42|393.22|393.77|393.57|393.27|393.07|263
1743386100000|2025-03-31 01:55:00|393.47|393.32|393.87|393.67|394.12|393.92|393.37|393.17|144
1743386400000|2025-03-31 02:00:00|393.92|393.72|393.32|393.12|393.92|393.72|393.32|393.12|170
1743386700000|2025-03-31 02:05:00|393.27|393.07|392.62|392.42|393.27|393.07|392.52|392.32|143
1743387000000|2025-03-31 02:10:00|392.57|392.47|392.02|391.82|392.82|392.57|392.02|391.82|186
1743387300000|2025-03-31 02:15:00|391.97|391.77|391.67|391.47|392.07|391.87|391.67|391.47|170
1743387600000|2025-03-31 02:20:00|391.62|391.42|391.62|391.42|391.97|391.77|391.37|391.17|147
1743387900000|2025-03-31 02:25:00|391.57|391.37|391.67|391.47|391.87|391.67|391.52|391.37|130
1743388200000|2025-03-31 02:30:00|391.62|391.42|391.02|390.82|391.62|391.42|391.02|390.82|133
1743388500000|2025-03-31 02:35:00|390.97|390.77|390.92|390.72|391.17|391.02|390.82|390.62|162
1743388800000|2025-03-31 02:40:00|390.87|390.77|390.77|390.57|391.22|391.07|390.62|390.42|173
1743389100000|2025-03-31 02:45:00|390.82|390.62|390.52|390.32|390.82|390.62|390.37|390.17|127
1743389400000|2025-03-31 02:50:00|390.47|390.27|390.12|389.97|390.52|390.32|390.02|389.87|167
1743389700000|2025-03-31 02:55:00|390.07|389.92|389.32|389.12|390.12|389.97|389.32|389.12|190
1743390000000|2025-03-31 03:00:00|389.27|389.17|389.57|389.37|389.72|389.52|389.22|388.97|230
1743390300000|2025-03-31 03:05:00|389.62|389.42|389.12|388.92|389.62|389.47|388.97|388.77|163
1743390600000|2025-03-31 03:10:00|389.22|388.97|390.07|389.82|390.22|389.97|389.12|388.92|212
1743390900000|2025-03-31 03:15:00|390.02|389.85|390.3|390.1|390.3|390.1|390|389.8|149
1743391200000|2025-03-31 03:20:00|390.4|390.15|390.85|390.65|390.95|390.8|390.4|390.1|108
1743391500000|2025-03-31 03:25:00|391.05|390.7|390.95|390.75|391.2|390.95|390.8|390.55|127
1743391800000|2025-03-31 03:30:00|390.9|390.7|391.15|390.9|391.3|391.05|390.65|390.45|151
1743392100000|2025-03-31 03:35:00|391.1|390.85|391|390.8|391.15|390.95|390.7|390.5|106
1743392400000|2025-03-31 03:40:00|391.05|390.85|390.75|390.6|391.05|390.85|390.65|390.45|94
1743392700000|2025-03-31 03:45:00|390.8|390.55|390.55|390.4|390.9|390.75|390.4|390.2|96
1743393000000|2025-03-31 03:50:00|390.5|390.35|390.25|390.1|390.6|390.45|390.25|390.1|76
1743393300000|2025-03-31 03:55:00|390.3|390.15|390.5|390.3|390.5|390.35|390.2|390|76
1743393600000|2025-03-31 04:00:00|390.45|390.25|390.65|390.45|390.85|390.65|390.45|390.25|117
1743393900000|2025-03-31 04:05:00|390.7|390.5|389.55|389.15|390.9|390.65|373.3|372.5|1295
1743394200000|2025-03-31 04:10:00|389.5|388.85|390.3|389.95|390.3|389.95|389.15|388.85|111
1743394500000|2025-03-31 04:15:00|390.25|389.85|390.05|389.8|390.55|390.25|389.5|389.25|132
1743394800000|2025-03-31 04:20:00|390.2|389.9|390.15|389.9|390.5|390.3|390.15|389.85|76
1743395100000|2025-03-31 04:25:00|390.1|390|390.5|390.25|390.5|390.3|390.1|390|79
1743395400000|2025-03-31 04:30:00|390.45|390.2|390.15|389.95|390.6|390.4|390.05|389.8|92
1743395700000|2025-03-31 04:35:00|390.25|390|390.6|390.4|390.75|390.55|390.05|389.85|235
1743396000000|2025-03-31 04:40:00|390.55|390.35|390.35|390.15|390.55|390.35|390.1|389.9|131
1743396300000|2025-03-31 04:45:00|390.3|390.1|390.3|390.1|390.4|390.2|390.2|390|100
1743396600000|2025-03-31 04:50:00|390.35|390.25|390.65|390.45|390.65|390.45|390.35|390.1|108
1743396900000|2025-03-31 04:55:00|390.7|390.5|390.95|390.7|390.95|390.75|390.7|390.45|99
1743397200000|2025-03-31 05:00:00|390.8|390.75|389.4|389.2|390.8|390.75|389.2|389|257
1743397500000|2025-03-31 05:05:00|389.45|389.25|390.1|389.9|390.4|390.25|389.3|389.05|177
1743397800000|2025-03-31 05:10:00|390.05|389.95|390.4|390.2|390.95|390.75|390.05|389.8|327
1743398100000|2025-03-31 05:15:00|390.35|390.25|390.95|390.7|390.95|390.8|390.2|389.95|113
1743398400000|2025-03-31 05:20:00|391.05|390.75|391.3|391.1|391.3|391.1|390.9|390.7|62
1743398700000|2025-03-31 05:25:00|391.15|391.05|391.15|390.95|391.25|391.05|390.6|390.4|143
1743399000000|2025-03-31 05:30:00|391.2|391|390.6|390.4|391.25|391.05|390.45|390.25|130
1743399300000|2025-03-31 05:35:00|390.55|390.3|391.45|391.25|391.45|391.25|390.4|390.15|127
1743399600000|2025-03-31 05:40:00|391.4|391.3|391.05|390.85|391.55|391.4|391|390.8|77
1743399900000|2025-03-31 05:45:00|391.1|390.95|391.05|390.85|391.15|390.95|390.7|390.45|95
1743400200000|2025-03-31 05:50:00|391|390.8|391.3|391.05|391.35|391.2|390.95|390.75|73
1743400500000|2025-03-31 05:55:00|391.25|391.1|391.2|390.95|391.4|391.2|391.2|390.95|59
1743400800000|2025-03-31 06:00:00|391.15|390.9|390.85|390.65|391.15|391|390.75|390.6|115
1743401100000|2025-03-31 06:05:00|390.9|390.7|391.2|390.95|391.25|391.05|390.8|390.65|54
1743401400000|2025-03-31 06:10:00|391.25|391|390.95|390.7|391.25|391.05|390.95|390.7|78
1743401700000|2025-03-31 06:15:00|390.85|390.75|391.55|391.3|391.7|391.55|390.85|390.65|236
1743402000000|2025-03-31 06:20:00|391.5|391.25|391.95|391.75|392|391.8|391.4|391.2|66
1743402300000|2025-03-31 06:25:00|391.9|391.7|391.4|391.15|391.9|391.7|391.4|391.15|65
1743402600000|2025-03-31 06:30:00|391.35|391.1|391.45|391.25|391.5|391.35|391.2|391|124
1743402900000|2025-03-31 06:35:00|391.5|391.3|391.65|391.45|391.75|391.6|391.45|391.25|84
1743403200000|2025-03-31 06:40:00|391.6|391.5|391.8|391.6|391.85|391.7|391.6|391.5|73
1743403500000|2025-03-31 06:45:00|391.75|391.55|391.55|391.35|391.75|391.6|391.45|391.25|62
1743403800000|2025-03-31 06:50:00|391.6|391.4|391.55|391.4|391.8|391.6|391.4|391.15|81
1743404100000|2025-03-31 06:55:00|391.6|391.35|391.6|391.45|391.65|391.45|391.4|391.2|60
1743404400000|2025-03-31 07:00:00|391.65|391.4|391.75|391.55|392.15|391.95|391.35|391.15|137
1743404700000|2025-03-31 07:05:00|391.7|391.6|391.45|391.25|392.1|391.85|391.4|391.2|237
1743405000000|2025-03-31 07:10:00|391.4|391.2|392.2|392|392.3|392.15|391.3|391.1|188
1743405300000|2025-03-31 07:15:00|392.25|392.05|392.65|392.45|392.7|392.55|392.25|392|161
1743405600000|2025-03-31 07:20:00|392.7|392.5|393|392.8|393|392.8|392.55|392.3|91
1743405900000|2025-03-31 07:25:00|393.05|392.85|393.4|393.2|393.45|393.3|393.05|392.85|118
1743406200000|2025-03-31 07:30:00|393.35|393.15|392.9|392.7|393.35|393.15|392.75|392.55|147
1743406500000|2025-03-31 07:35:00|393|392.75|393.6|393.45|393.6|393.45|392.95|392.75|166
1743406800000|2025-03-31 07:40:00|393.65|393.5|394.35|394.15|394.35|394.15|393.65|393.5|203
1743407100000|2025-03-31 07:45:00|394.3|394.2|394.35|394.1|394.5|394.3|394|393.75|195
1743407400000|2025-03-31 07:50:00|394.4|394.15|394.2|393.95|394.4|394.2|394|393.75|74
1743407700000|2025-03-31 07:55:00|394.15|394|394.35|394.15|394.35|394.15|394.1|393.9|49
1743408000000|2025-03-31 08:00:00|394.45|394.2|393.95|393.75|394.55|394.4|393.9|393.75|234
1743408300000|2025-03-31 08:05:00|393.9|393.6|393.2|393.05|394.05|393.85|393|392.8|281
1743408600000|2025-03-31 08:10:00|393.15|392.95|393.6|393.45|393.75|393.55|393|392.8|240
1743408900000|2025-03-31 08:15:00|393.65|393.35|393.85|393.65|393.95|393.8|393.5|393.35|114
1743409200000|2025-03-31 08:20:00|393.8|393.6|393.5|393.3|393.8|393.6|393.5|393.3|93
1743409500000|2025-03-31 08:25:00|393.45|393.25|393.65|393.45|394.1|393.9|393.45|393.25|120
1743409800000|2025-03-31 08:30:00|393.6|393.4|393.3|393.1|393.65|393.45|393.2|392.95|156
1743410100000|2025-03-31 08:35:00|393.25|393.05|393.35|393.1|393.35|393.1|392.95|392.8|125
1743410400000|2025-03-31 08:40:00|393.3|393|392.8|392.6|393.35|393|392.6|392.45|104
1743410700000|2025-03-31 08:45:00|392.75|392.55|392.95|392.75|393.05|392.85|392.7|392.5|93
1743411000000|2025-03-31 08:50:00|392.9|392.7|392.85|392.65|392.95|392.75|392.75|392.55|77
1743411300000|2025-03-31 08:55:00|392.8|392.55|393.05|392.85|393.2|393.05|392.6|392.4|174
1743411600000|2025-03-31 09:00:00|393.1|392.9|393.65|393.45|393.75|393.55|393.1|392.9|451
1743411900000|2025-03-31 09:05:00|393.55|393.3|393.95|393.75|394.15|393.95|393.4|393.15|272
1743412200000|2025-03-31 09:10:00|394|393.8|394.35|394.2|394.45|394.25|394|393.8|170
1743412500000|2025-03-31 09:15:00|394.3|394.15|394.35|394.15|394.6|394.35|394.1|393.9|146
1743412800000|2025-03-31 09:20:00|394.6|394|394.7|394.1|394.7|394.1|394.5|393.9|0
1743413100000|2025-03-31 09:25:00|394.8|394.2|394.9|394.3|394.9|394.3|394.7|394.1|14
1743413400000|2025-03-31 09:30:00|394.8|394.2|394.9|394.3|395|394.4|394.8|394.2|0
1743413700000|2025-03-31 09:35:00|394.8|394.2|394.7|394.1|394.9|394.3|394.7|394.1|0
1743414000000|2025-03-31 09:40:00|394.6|394|394.5|393.9|394.7|394.1|394.5|393.9|0
1743414300000|2025-03-31 09:45:00|394.4|393.8|394.5|393.9|394.5|393.9|394.4|393.8|0
1743414600000|2025-03-31 09:50:00|394|393.85|393.35|393.15|394|393.85|393.35|393.15|113
1743414900000|2025-03-31 09:55:00|393.3|393.1|393.1|392.9|393.3|393.15|393.05|392.85|31
1743415200000|2025-03-31 10:00:00|393.05|392.85|393|392.85|393.15|393|392.95|392.8|9
1743415500000|2025-03-31 10:05:00|393.05|392.8|392.9|392.7|393.1|392.95|392.85|392.65|13
1743415800000|2025-03-31 10:10:00|392.85|392.65|393.15|392.95|393.15|392.95|392.75|392.55|33
1743416100000|2025-03-31 10:15:00|393.1|393|393.05|392.9|393.1|393|392.95|392.8|21
1743416400000|2025-03-31 10:20:00|393.15|392.95|393.3|393.1|393.35|393.15|393.15|392.95|31
1743416700000|2025-03-31 10:25:00|393.35|393.15|393.6|393.4|393.7|393.5|393.35|393.1|22
1743417000000|2025-03-31 10:30:00|393.55|393.35|393.7|393.5|393.75|393.55|393.5|393.3|32
1743417300000|2025-03-31 10:35:00|393.65|393.45|393.7|393.5|393.75|393.6|393.45|393.25|26
1743417600000|2025-03-31 10:40:00|393.65|393.45|393.65|393.45|393.7|393.5|393.55|393.35|11
1743417900000|2025-03-31 10:45:00|393.7|393.5|393.9|393.7|394.05|393.9|393.65|393.45|27
1743418200000|2025-03-31 10:50:00|393.95|393.75|393.75|393.55|394|393.8|393.7|393.5|48
1743418500000|2025-03-31 10:55:00|393.7|393.5|393.7|393.5|393.7|393.5|393.65|393.4|10
1743418800000|2025-03-31 11:00:00|393.75|393.55|393.9|393.7|393.9|393.7|393.7|393.45|22
1743419100000|2025-03-31 11:05:00|393.85|393.65|393.65|393.45|393.85|393.7|393.6|393.35|18
1743419400000|2025-03-31 11:10:00|393.7|393.5|393.8|393.55|393.8|393.6|393.7|393.45|12
1743419700000|2025-03-31 11:15:00|393.85|393.6|394.1|393.9|394.2|394|393.8|393.55|70
1743420000000|2025-03-31 11:20:00|394.05|393.85|394.2|394|394.2|394.05|394.05|393.85|53
1743420300000|2025-03-31 11:25:00|394.15|394.05|393.7|393.55|394.2|394.05|393.7|393.55|82
1743420600000|2025-03-31 11:30:00|393.75|393.6|394|393.8|394.05|393.85|393.7|393.55|60
1743420900000|2025-03-31 11:35:00|393.95|393.75|394.25|394.05|394.25|394.05|393.9|393.7|41
1743421200000|2025-03-31 11:40:00|394.2|394.1|394.55|394.35|394.55|394.4|394.2|394.05|52
1743421500000|2025-03-31 11:45:00|394.5|394.4|394.7|394.5|394.7|394.5|394.5|394.3|34
1743421800000|2025-03-31 11:50:00|394.65|394.55|394.7|394.5|394.7|394.55|394.55|394.35|31
1743422100000|2025-03-31 11:55:00|394.75|394.55|394.6|394.4|394.8|394.6|394.6|394.4|59
1743422400000|2025-03-31 12:00:00|394.55|394.35|394.65|394.45|394.75|394.55|394.55|394.35|33
1743422700000|2025-03-31 12:05:00|394.7|394.5|394.4|394.2|394.7|394.55|394.4|394.2|15
1743423000000|2025-03-31 12:10:00|394.35|394.15|394.4|394.2|394.4|394.2|394.2|394|11
1743423300000|2025-03-31 12:15:00|394.35|394.15|394.45|394.25|394.45|394.3|394.15|393.95|14
1743423600000|2025-03-31 12:20:00|394.4|394.2|394.3|394.15|394.5|394.3|394.25|394.05|44
1743423900000|2025-03-31 12:25:00|394.25|394.1|394.35|394.15|394.4|394.25|394.25|394.1|69
1743424200000|2025-03-31 12:30:00|394.3|394.2|394.35|394.2|394.4|394.2|394.25|394.1|76
1743424500000|2025-03-31 12:35:00|394.4|394.15|394.45|394.3|394.5|394.3|394.25|394.1|87
1743424800000|2025-03-31 12:40:00|394.5|394.35|394.4|394.25|394.5|394.35|394.35|394.2|69
1743425100000|2025-03-31 12:45:00|394.35|394.2|394.55|394.35|394.65|394.5|394.35|394.2|96
1743425400000|2025-03-31 12:50:00|394.5|394.4|394.45|394.3|394.55|394.4|394.45|394.25|33
1743425700000|2025-03-31 12:55:00|394.5|394.35|394.55|394.35|394.6|394.4|394.4|394.2|44
1743426000000|2025-03-31 13:00:00|394.6|394.4|394.8|394.65|394.8|394.65|394.55|394.35|87
1743426300000|2025-03-31 13:05:00|394.75|394.55|394.95|394.75|395|394.85|394.75|394.55|22
1743426600000|2025-03-31 13:10:00|394.9|394.7|394.85|394.7|395|394.8|394.85|394.7|16
1743426900000|2025-03-31 13:15:00|394.8|394.65|394.8|394.6|394.85|394.7|394.55|394.4|40
1743427200000|2025-03-31 13:20:00|394.85|394.65|394.9|394.75|394.9|394.75|394.75|394.55|23
1743427500000|2025-03-31 13:25:00|394.95|394.7|395|394.8|395.05|394.9|394.9|394.7|6
1743427800000|2025-03-31 13:30:00|394.95|394.7|394.6|394.4|395.25|395.05|394.4|394.15|100
1743428100000|2025-03-31 13:35:00|394.65|394.45|394.6|394.35|394.9|394.7|394.35|394.1|58
1743428400000|2025-03-31 13:40:00|394.55|394.3|393.9|393.4|394.55|394.3|393.85|393.4|40
1743428700000|2025-03-31 13:45:00|393.65|393.45|394.1|393.85|394.25|393.95|393.5|393.2|25
1743429000000|2025-03-31 13:50:00|394.05|393.9|394.9|394.7|394.95|394.7|394.05|393.9|17
1743429300000|2025-03-31 13:55:00|394.95|394.65|395.35|395.1|395.45|395.2|394.95|394.65|57
1743429600000|2025-03-31 14:00:00|395.3|395.15|395.85|395.65|396|395.75|395.3|395.15|59
1743429900000|2025-03-31 14:05:00|395.8|395.6|396.35|396.15|396.4|396.2|395.7|395.45|42
1743430200000|2025-03-31 14:10:00|396.3|396.1|396.4|396.15|396.45|396.25|396.05|395.85|43
1743430500000|2025-03-31 14:15:00|396.35|396.2|395.75|395.5|396.35|396.25|395.7|395.5|33
1743430800000|2025-03-31 14:20:00|395.8|395.55|395.35|395.1|395.95|395.7|395.25|395.05|24
1743431100000|2025-03-31 14:25:00|395.3|395.05|395|394.8|395.3|395.05|394.95|394.75|33
1743431400000|2025-03-31 14:30:00|395.05|394.85|396.25|396|396.3|396|395|394.8|34
1743431700000|2025-03-31 14:35:00|396.3|396.05|396.25|396.05|396.3|396.1|395.9|395.7|49
1743432000000|2025-03-31 14:40:00|396.2|396|396.1|395.9|396.35|396.2|395.9|395.7|71
1743432300000|2025-03-31 14:45:00|396.05|395.85|396.2|395.95|396.45|396.25|395.95|395.75|61
1743432600000|2025-03-31 14:50:00|396.25|396|396.15|395.95|396.3|396.05|395.75|395.6|29
1743432900000|2025-03-31 14:55:00|396.2|396|396.3|396.1|396.35|396.15|396.1|395.95|34
1743433200000|2025-03-31 15:00:00|396.4|396.15|396.65|396.5|396.75|396.55|396.3|396.1|34
1743433500000|2025-03-31 15:05:00|396.7|396.45|396.5|396.25|396.75|396.55|396.45|396.25|29
1743433800000|2025-03-31 15:10:00|396.55|396.3|396.5|396.3|396.75|396.55|396.45|396.25|17
1743434100000|2025-03-31 15:15:00|396.55|396.35|396.85|396.65|396.9|396.75|396.55|396.3|35
1743434400000|2025-03-31 15:20:00|396.9|396.7|397.35|397.1|397.35|397.15|396.85|396.65|45
1743434700000|2025-03-31 15:25:00|397.3|397.15|396.75|396.5|397.35|397.15|396.65|396.4|80
1743435000000|2025-03-31 15:30:00|396.7|396.45|397.1|396.85|397.2|397|396.55|396.3|42
1743435300000|2025-03-31 15:35:00|397.05|396.8|397.2|397|397.3|397.1|397.05|396.8|31
1743435600000|2025-03-31 15:40:00|397.25|396.95|396.95|396.75|397.3|397.1|396.9|396.7|35
1743435900000|2025-03-31 15:45:00|396.9|396.7|397.2|397|397.25|397|396.9|396.7|8
1743436200000|2025-03-31 15:50:00|397.15|396.95|397.25|397.05|397.35|397.1|397.1|396.9|6
1743436500000|2025-03-31 15:55:00|397.2|397|397.05|396.9|397.25|397.05|396.95|396.75|12
1743436800000|2025-03-31 16:00:00|397.1|396.85|397.2|397|397.3|397.05|397|396.8|5
1743437100000|2025-03-31 16:05:00|397.25|397.05|396.95|396.7|397.25|397.05|396.9|396.65|20
1743437400000|2025-03-31 16:10:00|396.9|396.75|396.8|396.6|396.95|396.75|396.6|396.45|18
1743437700000|2025-03-31 16:15:00|396.85|396.65|397.35|397.15|397.35|397.15|396.75|396.55|9
1743438000000|2025-03-31 16:20:00|397.3|397.1|397.35|397.15|397.45|397.25|397.2|397|19
1743438300000|2025-03-31 16:25:00|397.4|397.2|398|397.85|398|397.85|397.4|397.2|146
1743438600000|2025-03-31 16:30:00|397.95|397.8|397.8|397.65|398|397.8|397.65|397.4|25
1743438900000|2025-03-31 16:35:00|397.85|397.6|398|397.8|398|397.85|397.8|397.6|13
1743439200000|2025-03-31 16:40:00|397.95|397.75|398|397.8|398.05|397.85|397.95|397.75|8
1743439500000|2025-03-31 16:45:00|398.05|397.85|398|397.85|398.05|397.9|397.85|397.7|15
1743439800000|2025-03-31 16:50:00|397.95|397.8|398.05|397.85|398.05|397.9|397.95|397.75|16
1743440100000|2025-03-31 16:55:00|398|397.8|397.65|397.4|398|397.8|397.6|397.4|14
1743440400000|2025-03-31 17:00:00|397.6|397.35|397.85|397.65|397.9|397.7|397.55|397.35|9
1743440700000|2025-03-31 17:05:00|397.8|397.6|398.15|397.95|398.2|398.05|397.8|397.6|24
1743441000000|2025-03-31 17:10:00|398.2|398|398.2|398|398.25|398.05|398.1|397.9|8
1743441300000|2025-03-31 17:15:00|398.15|397.95|397.75|397.6|398.2|398|397.75|397.55|19
1743441600000|2025-03-31 17:20:00|397.8|397.55|397.8|397.6|397.95|397.7|397.7|397.5|17
1743441900000|2025-03-31 17:25:00|397.85|397.65|397.55|397.35|397.85|397.7|397.5|397.3|34
1743442200000|2025-03-31 17:30:00|397.5|397.3|397.6|397.35|397.6|397.35|397.3|397.15|63
1743442500000|2025-03-31 17:35:00|397.55|397.4|397.9|397.7|397.95|397.75|397.5|397.3|27
1743442800000|2025-03-31 17:40:00|397.85|397.65|397.6|397.45|397.9|397.65|397.55|397.4|14
1743443100000|2025-03-31 17:45:00|397.55|397.4|397.55|397.35|397.6|397.4|397.4|397.2|5
1743443400000|2025-03-31 17:50:00|397.5|397.3|397.85|397.65|397.9|397.65|397.5|397.3|7
1743443700000|2025-03-31 17:55:00|397.8|397.6|397.7|397.5|397.85|397.6|397.6|397.4|3
1743444000000|2025-03-31 18:00:00|397.65|397.55|398.15|397.95|398.2|398|397.65|397.55|9
1743444300000|2025-03-31 18:05:00|398.2|398|398.55|398.35|398.55|398.4|398.1|397.85|96
1743444600000|2025-03-31 18:10:00|398.6|398.4|398.5|398.3|398.7|398.5|398.5|398.3|22
1743444900000|2025-03-31 18:15:00|398.45|398.25|398.7|398.5|398.7|398.5|398.4|398.2|3
1743445200000|2025-03-31 18:20:00|398.75|398.55|398.7|398.5|398.75|398.55|398.55|398.35|11
1743445500000|2025-03-31 18:25:00|398.65|398.45|398.75|398.55|398.75|398.55|398.55|398.35|8
1743445800000|2025-03-31 18:30:00|398.7|398.6|398.75|398.55|398.8|398.65|398.65|398.45|83
1743446100000|2025-03-31 18:35:00|398.7|398.5|398.8|398.6|398.85|398.7|398.7|398.5|16
1743446400000|2025-03-31 18:40:00|398.75|398.65|398.85|398.65|399|398.8|398.75|398.65|11
1743446700000|2025-03-31 18:45:00|398.8|398.6|398.7|398.5|398.8|398.65|398.5|398.3|6
1743447000000|2025-03-31 18:50:00|398.75|398.55|398.8|398.6|398.9|398.7|398.75|398.55|29
1743447300000|2025-03-31 18:55:00|398.75|398.65|398.55|398.35|398.8|398.65|398.55|398.35|7
1743447600000|2025-03-31 19:00:00|398.6|398.4|398.8|398.6|398.8|398.6|398.6|398.4|5
1743447900000|2025-03-31 19:05:00|398.85|398.65|398.85|398.65|398.95|398.7|398.8|398.6|4
1743448200000|2025-03-31 19:10:00|398.9|398.7|398.9|398.65|399|398.85|398.8|398.6|23
1743448500000|2025-03-31 19:15:00|398.85|398.6|398.8|398.6|398.95|398.75|398.8|398.6|3
1743448800000|2025-03-31 19:20:00|398.85|398.65|398.95|398.75|399|398.8|398.85|398.65|9
1743449100000|2025-03-31 19:25:00|398.9|398.7|398.5|398.3|398.95|398.7|398.5|398.3|17
1743449400000|2025-03-31 19:30:00|398.55|398.25|398.95|398.7|398.95|398.75|398.5|398.25|11
1743449700000|2025-03-31 19:35:00|399|398.75|398.95|398.8|399|398.8|398.85|398.65|60
1743450000000|2025-03-31 19:40:00|399|398.85|399.2|399.05|399.5|399.3|399|398.85|80
1743450300000|2025-03-31 19:45:00|399.25|399|399.25|399.05|399.35|399.15|399.1|398.9|11
1743450600000|2025-03-31 19:50:00|399.4|399|399.3|399.05|399.4|399.2|398.9|398.7|17
1743450900000|2025-03-31 19:55:00|399.25|399|399.25|399.05|399.3|399.05|399.1|398.85|80
1743451200000|2025-03-31 20:00:00|399.3|399.1|399.2|399|399.3|399.1|399.05|398.8|9
1743451500000|2025-03-31 20:05:00|399.15|398.95|399.1|398.9|399.15|399|399.1|398.9|2
1743451800000|2025-03-31 20:10:00|399.15|398.95|399.2|399|399.2|399.05|399.15|398.85|5
1743452100000|2025-03-31 20:15:00|399.25|399.05|399.25|399.05|399.25|399.1|399.2|399|4
1743452400000|2025-03-31 20:20:00||399.1||399.05||399.1||399.05|2
1743452700000|2025-03-31 20:25:00|399.2|399|399.2|399.05|399.25|399.1|399.2|399|8
1743453000000|2025-03-31 20:30:00||399||399||399.05||399|1
1743453300000|2025-03-31 20:35:00|399.15|399.05|399.15|398.95|399.15|399.05|399.15|398.95|6
1743453600000|2025-03-31 20:40:00|399.05|398.9|399|398.8|399.05|398.9|399|398.8|10
1743453900000|2025-03-31 20:45:00|398.95|398.75|399|398.8|399.15|398.9|398.95|398.75|15
1743454200000|2025-03-31 20:50:00|398.95|398.75|398.95|398.7|399.1|398.8|398.95|398.7|3
1743454500000|2025-03-31 20:55:00|399|398.65|399.05|398.6|399.05|398.65|398.95|398.6|2
1743454800000|2025-03-31 21:00:00|399.2|398.55|399.2|397.7|399.2|398.55|399.2|397.65|0
1743455400000|2025-03-31 21:10:00|398.8|398.2|398.7|398.1|398.8|398.2|398.7|398.1|0
1743456600000|2025-03-31 21:30:00|398.8|398.2|398.8|398.2|398.8|398.2|398.8|398.2|0
1743457200000|2025-03-31 21:40:00|398.7|398.1|398.8|398.2|398.8|398.2|398.7|398.1|0
1743457500000|2025-03-31 21:45:00|398.7|398.1|398.8|398.2|398.8|398.2|398.7|398.1|0
1743457800000|2025-03-31 21:50:00|398.7|398.1|398.8|398.2|398.8|398.2|398.7|398.1|0
1743458100000|2025-03-31 21:55:00|398.7|398.1|398.7|398.1|398.8|398.2|398.7|398.1|0
1743458400000|2025-03-31 22:00:00|398.6|398|398.6|398|398.8|398.2|398.6|398|0
1743458700000|2025-03-31 22:05:00|398.5|397.9|398.3|397.7|398.7|398.1|398.3|397.7|0
1743459000000|2025-03-31 22:10:00|398.4|397.8|398|397.4|398.4|397.8|397.9|397.3|0
1743459300000|2025-03-31 22:15:00|397.9|397.3|398.1|397.5|398.1|397.5|397.8|397.2|0
1743459600000|2025-03-31 22:20:00|398.2|397.6|398.1|397.5|398.2|397.6|398.1|397.5|0
1743459900000|2025-03-31 22:25:00|398|397.4|398.1|397.5|398.2|397.6|398|397.4|0
1743460200000|2025-03-31 22:30:00|398.2|397.6|398.2|397.6|398.3|397.7|398.1|397.5|0
1743460500000|2025-03-31 22:35:00|398.3|397.7|398.4|397.8|398.4|397.8|398.3|397.7|0
1743460800000|2025-03-31 22:40:00|398.3|397.7|398.4|397.8|398.4|397.8|398.3|397.7|0
1743461100000|2025-03-31 22:45:00|398.5|397.9|398.6|398|398.6|398|398.4|397.8|0
1743461400000|2025-03-31 22:50:00|398.5|397.9|398.4|397.8|398.6|398|398.4|397.8|0
1743461700000|2025-03-31 22:55:00|398.5|397.9|398.4|397.8|398.5|397.9|398.3|397.7|0
1743462000000|2025-03-31 23:00:00|398.3|397.7|398.5|397.9|398.5|397.9|398.3|397.7|0
1743462300000|2025-03-31 23:05:00|398.4|397.8|398.6|398|398.7|398.1|398.4|397.8|0
1743462600000|2025-03-31 23:10:00|398.7|398.1|398.5|397.9|398.7|398.1|398.5|397.9|0
1743462900000|2025-03-31 23:15:00|398.6|398|398.4|397.8|398.6|398|398.4|397.8|0
1743463200000|2025-03-31 23:20:00|398.3|397.7|398.3|397.7|398.4|397.8|398.3|397.7|0
1743463500000|2025-03-31 23:25:00|398.4|397.8|398.2|397.6|398.4|397.8|398.2|397.6|0
1743463800000|2025-03-31 23:30:00|398.3|397.7|398.2|397.6|398.3|397.7|398.1|397.5|0
1743464100000|2025-03-31 23:35:00|398.3|397.7|398.2|397.6|398.3|397.7|398.1|397.5|0
1743464400000|2025-03-31 23:40:00|398.1|397.5|398.2|397.6|398.2|397.6|398.1|397.5|0
1743464700000|2025-03-31 23:45:00|398.1|397.5|397.9|397.3|398.2|397.6|397.9|397.3|0
1743465000000|2025-03-31 23:50:00|398|397.4|398|397.4|398|397.4|397.9|397.3|0
1743465300000|2025-03-31 23:55:00|398.1|397.5|398.1|397.5|398.1|397.5|398|397.4|0
1743465600000|2025-04-01 00:00:00|398|397.4|397.8|397.2|398.1|397.5|397.8|397.2|0
1743465900000|2025-04-01 00:05:00|397.9|397.3|398|397.4|398|397.4|397.8|397.2|0
1743466200000|2025-04-01 00:10:00|397.9|397.3|397.7|397.1|398|397.4|397.7|397.1|0
1743466500000|2025-04-01 00:15:00|398|397.4|398.2|397.6|398.3|397.7|397.9|397.3|0
1743466800000|2025-04-01 00:20:00|398.3|397.7|398.2|397.6|398.3|397.7|398.2|397.6|0
1743467100000|2025-04-01 00:25:00|398.1|397.5|398.2|397.6|398.3|397.7|398.1|397.5|0
1743467400000|2025-04-01 00:30:00|398.25|398.05|397.7|397.55|399.45|399.25|397.7|397.55|1123
1743467700000|2025-04-01 00:35:00|397.65|397.5|398.2|398.05|398.25|398.1|397.5|397.35|403
1743468000000|2025-04-01 00:40:00|398.25|398.1|398.6|398.45|398.7|398.55|397.95|397.8|470
1743468300000|2025-04-01 00:45:00|398.65|398.5|398.3|398.1|398.7|398.55|398.25|398.1|424
1743468600000|2025-04-01 00:50:00|398.25|398|397.9|397.75|398.55|398.35|397.85|397.65|315
1743468900000|2025-04-01 00:55:00|397.8|397.65|398|397.85|398.1|397.9|397.5|397.35|399
1743469200000|2025-04-01 01:00:00|397.8|397.65|397.45|397.25|398.5|398.3|397.3|397.1|1268
1743469500000|2025-04-01 01:05:00|397.4|397.3|398|397.8|398.15|397.95|397.3|397.15|395
1743469800000|2025-04-01 01:10:00|397.95|397.85|397.9|397.7|398.6|398.4|397.9|397.7|728
1743470100000|2025-04-01 01:15:00|397.85|397.75|399.05|398.85|399.05|398.85|397.85|397.75|1025
1743470400000|2025-04-01 01:20:00|399.15|398.95|399.25|399.05|399.25|399.05|398.85|398.65|407
1743470700000|2025-04-01 01:25:00|399.2|398.95|399.05|398.9|399.2|399|398.4|398.2|400
1743471000000|2025-04-01 01:30:00|399.1|398.95|398.55|398.35|399.4|399.25|398.5|398.35|501
1743471300000|2025-04-01 01:35:00|398.5|398.45|398.75|398.55|399.05|398.85|398.5|398.4|272
1743471600000|2025-04-01 01:40:00|398.85|398.65|398.95|398.8|399.3|399.15|398.75|398.6|350
1743471900000|2025-04-01 01:45:00|399|398.85|399|398.85|399.2|399.05|398.75|398.6|254
1743472200000|2025-04-01 01:50:00|399.05|398.8|398.25|398.1|399.05|398.85|398.25|398.1|219
1743472500000|2025-04-01 01:55:00|398.3|398.15|398.25|398.05|398.4|398.2|398.1|397.95|196
1743472800000|2025-04-01 02:00:00|398.2|398|398.3|398.15|398.3|398.15|397.9|397.75|196
1743473100000|2025-04-01 02:05:00|398.35|398.2|398.25|398.1|398.55|398.35|398.05|397.9|156
1743473400000|2025-04-01 02:10:00|398.3|398.15|398.2|398.05|398.4|398.25|398.2|398.05|211
1743473700000|2025-04-01 02:15:00|398.25|398.1|398.05|397.9|398.3|398.15|398.05|397.85|214
1743474000000|2025-04-01 02:20:00|398.1|397.95|397.55|397.35|398.15|397.95|397.5|397.35|392
1743474300000|2025-04-01 02:25:00|397.5|397.45|396.9|396.75|397.7|397.5|396.9|396.75|378
1743474600000|2025-04-01 02:30:00|396.95|396.8|396.6|396.45|397|396.85|396.35|396.15|449
1743474900000|2025-04-01 02:35:00|396.55|396.4|396.75|396.6|396.75|396.6|396.3|396.15|355
1743475200000|2025-04-01 02:40:00|396.7|396.55|396.65|396.5|396.8|396.65|396.55|396.4|178
1743475500000|2025-04-01 02:45:00|396.7|396.55|397.2|397|397.2|397|396.65|396.5|220
1743475800000|2025-04-01 02:50:00|397.15|396.95|397.55|397.4|397.55|397.4|397.15|396.95|235
1743476100000|2025-04-01 02:55:00|397.6|397.45|397.9|397.75|398.15|398|397.45|397.3|500
1743476400000|2025-04-01 03:00:00|397.95|397.7|398.4|398.2|398.55|398.4|397.95|397.7|393
1743476700000|2025-04-01 03:05:00|398.35|398.25|398.25|398.1|398.6|398.45|398.2|398.05|202
1743477000000|2025-04-01 03:10:00|398.2|398.05|398.5|398.35|398.6|398.4|398.1|397.95|287
1743477300000|2025-04-01 03:15:00|398.55|398.4|398.95|398.8|399.1|398.95|398.35|398.2|347
1743477600000|2025-04-01 03:20:00|399|398.85|399.1|398.9|399.5|399.3|398.85|398.65|323
1743477900000|2025-04-01 03:25:00|399.05|398.85|398.8|398.65|399.15|398.95|398.8|398.6|145
1743478200000|2025-04-01 03:30:00|398.75|398.6|398.95|398.8|398.95|398.8|398.6|398.45|99
1743478500000|2025-04-01 03:35:00|398.9|398.75|398.9|398.7|399.1|398.95|398.75|398.6|131
1743478800000|2025-04-01 03:40:00|398.95|398.75|399|398.85|399.25|399.1|398.9|398.75|98
1743479100000|2025-04-01 03:45:00|399.05|398.9|399.2|399.05|399.25|399.05|398.95|398.8|85
1743479400000|2025-04-01 03:50:00|399.15|399|398.9|398.75|399.2|399.05|398.85|398.65|119
1743479700000|2025-04-01 03:55:00|399|398.7|399|398.85|399.15|399|398.95|398.7|90
1743480000000|2025-04-01 04:00:00|398.95|398.8|398.35|398.2|398.95|398.85|398.3|398.15|98
1743480300000|2025-04-01 04:05:00|398.3|398.15|398.3|398.15|398.35|398.2|398.2|398.05|136
1743480600000|2025-04-01 04:10:00|398.25|398.1|398.4|398.25|398.4|398.25|398.1|397.95|169
1743480900000|2025-04-01 04:15:00|398.45|398.2|398.7|398.55|398.7|398.55|398.4|398.2|136
1743481200000|2025-04-01 04:20:00|398.75|398.6|398.8|398.65|398.85|398.7|398.55|398.4|155
1743481500000|2025-04-01 04:25:00|398.85|398.7|398.35|398.2|398.85|398.7|398.35|398.2|141
1743481800000|2025-04-01 04:30:00|398.4|398.25|398.65|398.5|398.65|398.5|398.3|398.15|108
1743482100000|2025-04-01 04:35:00|398.6|398.45|398.55|398.4|398.75|398.6|398.55|398.4|131
1743482400000|2025-04-01 04:40:00|398.6|398.45|398.55|398.4|398.65|398.45|398.5|398.3|104
1743482700000|2025-04-01 04:45:00|398.6|398.35|398.6|398.45|398.75|398.55|398.45|398.3|157
1743483000000|2025-04-01 04:50:00|398.65|398.4|398.75|398.6|398.75|398.6|398.6|398.4|87
1743483300000|2025-04-01 04:55:00|398.8|398.65|398.65|398.5|398.85|398.65|398.6|398.45|103
1743483600000|2025-04-01 05:00:00|398.7|398.55|399.25|399.1|399.25|399.1|398.7|398.55|190
1743483900000|2025-04-01 05:05:00|399.3|399.15|399.35|399.2|399.4|399.25|399.25|399.1|150
1743484200000|2025-04-01 05:10:00|399.3|399.1|399.45|399.3|399.5|399.35|399.15|399|141
1743484500000|2025-04-01 05:15:00|399.4|399.25|399.5|399.35|399.7|399.55|399.2|399.05|262
1743484800000|2025-04-01 05:20:00|399.45|399.3|399.8|399.65|399.85|399.7|399.45|399.25|106
1743485100000|2025-04-01 05:25:00|399.85|399.7|399.65|399.5|399.85|399.7|399.6|399.4|145
1743485400000|2025-04-01 05:30:00|399.6|399.45|399.65|399.5|399.7|399.55|399.5|399.35|168
1743485700000|2025-04-01 05:35:00|399.6|399.45|399.75|399.55|399.85|399.7|399.6|399.4|146
1743486000000|2025-04-01 05:40:00|399.7|399.6|399.7|399.5|399.9|399.75|399.65|399.5|103
1743486300000|2025-04-01 05:45:00|399.65|399.55|399.55|399.4|399.7|399.55|399.5|399.35|110
1743486600000|2025-04-01 05:50:00|399.5|399.35|399.5|399.35|399.55|399.4|399.35|399.2|168
1743486900000|2025-04-01 05:55:00|399.55|399.4|399.4|399.25|399.65|399.5|399.35|399.2|154
1743487200000|2025-04-01 06:00:00|399.35|399.2|399.4|399.25|399.6|399.45|399.25|399.05|274
1743487500000|2025-04-01 06:05:00|399.45|399.3|399.4|399.25|399.6|399.45|399.4|399.25|155
1743487800000|2025-04-01 06:10:00|399.45|399.3|399.4|399.25|399.45|399.3|399.15|399|187
1743488100000|2025-04-01 06:15:00|399.35|399.2|399.4|399.25|399.4|399.25|399.3|399.15|120
1743488400000|2025-04-01 06:20:00|399.45|399.3|399.3|399.15|399.45|399.3|399.3|399.15|89
1743488700000|2025-04-01 06:25:00|399.35|399.2|399.45|399.3|399.5|399.35|399.35|399.2|115
1743489000000|2025-04-01 06:30:00|399.4|399.25|399.5|399.35|399.5|399.35|399.35|399.2|80
1743489300000|2025-04-01 06:35:00|399.55|399.4|399.85|399.7|399.9|399.7|399.55|399.4|90
1743489600000|2025-04-01 06:40:00|399.9|399.75|400.2|400|400.2|400.05|399.9|399.75|281
1743489900000|2025-04-01 06:45:00|400.15|400.05|400.4|400.2|400.4|400.25|400.15|399.95|86
1743490200000|2025-04-01 06:50:00|400.35|400.25|400.25|400.05|400.45|400.25|400.2|400.05|110
1743490500000|2025-04-01 06:55:00|400.3|400.1|400.4|400.25|400.45|400.3|400.2|400.05|251
1743490800000|2025-04-01 07:00:00|400.45|400.3|400.95|400.8|401|400.85|400.25|400.1|256
1743491100000|2025-04-01 07:05:00|400.9|400.75|400.95|400.8|401.1|400.95|400.8|400.6|318
1743491400000|2025-04-01 07:10:00|401|400.85|401.05|400.9|401.25|401.1|401|400.8|256
1743491700000|2025-04-01 07:15:00|401|400.85|400.6|400.45|401|400.9|400.4|400.25|230
1743492000000|2025-04-01 07:20:00|400.65|400.5|400.7|400.55|400.95|400.75|400.65|400.5|124
1743492300000|2025-04-01 07:25:00|400.65|400.5|400.4|400.25|400.7|400.5|400.3|400.15|106
1743492600000|2025-04-01 07:30:00|400.45|400.3|399.85|399.7|400.5|400.3|399.7|399.55|177
1743492900000|2025-04-01 07:35:00|399.8|399.65|399.65|399.5|399.95|399.75|399.6|399.45|130
1743493200000|2025-04-01 07:40:00|399.7|399.55|399.55|399.4|399.7|399.55|399.45|399.3|211
1743493500000|2025-04-01 07:45:00|399.6|399.45|399.5|399.35|399.65|399.5|399.35|399.2|197
1743493800000|2025-04-01 07:50:00|399.45|399.3|399.6|399.45|399.7|399.55|399.3|399.1|140
1743494100000|2025-04-01 07:55:00|399.55|399.4|399.1|398.95|399.55|399.4|399.05|398.9|261
1743494400000|2025-04-01 08:00:00|399.15|398.9|399.5|399.35|399.5|399.35|399.05|398.9|166
1743494700000|2025-04-01 08:05:00|399.45|399.3|399.2|399|399.5|399.35|399.2|399|68
1743495000000|2025-04-01 08:10:00|399.15|399.05|399.35|399.2|399.35|399.2|399.1|398.9|90
1743495300000|2025-04-01 08:15:00|399.4|399.15|399.45|399.3|399.45|399.3|399.15|399|76
1743495600000|2025-04-01 08:20:00|399.4|399.25|399.4|399.25|399.45|399.3|399.35|399.15|76
1743495900000|2025-04-01 08:25:00|399.45|399.3|399.65|399.5|399.7|399.55|399.45|399.3|136
1743496200000|2025-04-01 08:30:00|399.6|399.45|399.55|399.4|399.6|399.45|399.5|399.35|92
1743496500000|2025-04-01 08:35:00|399.6|399.35|399.6|399.4|399.65|399.5|399.45|399.3|131
1743496800000|2025-04-01 08:40:00|399.55|399.45|399.45|399.3|399.7|399.55|399.4|399.25|137
1743497100000|2025-04-01 08:45:00|399.4|399.25|399.5|399.3|399.55|399.4|399.35|399.2|201
1743497400000|2025-04-01 08:50:00|399.45|399.35|399.1|398.95|399.5|399.35|398.95|398.8|497
1743497700000|2025-04-01 08:55:00|399.15|399|399.2|399|399.3|399.1|399|398.85|577
1743498000000|2025-04-01 09:00:00|399.15|398.95|398.9|398.7|399.3|399.1|398.35|398.15|1565
1743498300000|2025-04-01 09:05:00|398.95|398.75|399.5|399.35|399.7|399.5|398.9|398.75|331
1743498600000|2025-04-01 09:10:00|399.55|399.4|399.5|399.3|399.7|399.5|399.5|399.3|101
1743498900000|2025-04-01 09:15:00|399.45|399.25|399.35|399.2|399.5|399.35|399.3|399.15|96
1743499200000|2025-04-01 09:20:00|399.5|398.9|399.6|399|399.6|399|399.5|398.9|0
1743499500000|2025-04-01 09:25:00|399.5|398.9|399.5|398.9|399.6|399|399.5|398.9|9
1743499800000|2025-04-01 09:30:00|399.6|399|399.7|399.1|399.7|399.1|399.5|398.9|0
1743500100000|2025-04-01 09:35:00|399.6|399|399.8|399.2|399.8|399.2|399.6|399|0
1743500400000|2025-04-01 09:40:00|399.7|399.1|399.8|399.2|399.8|399.2|399.7|399.1|0
1743500700000|2025-04-01 09:45:00|399.9|399.3|399.8|399.2|399.9|399.3|399.8|399.2|0
1743501000000|2025-04-01 09:50:00|399.5|399.25|399.3|399.15|399.5|399.25|399.05|398.9|149
1743501300000|2025-04-01 09:55:00|399.35|399.2|399.25|399.05|399.35|399.2|399.2|399.05|29
1743501600000|2025-04-01 10:00:00|399.2|399.1|398.9|398.7|399.2|399.1|398.75|398.55|32
1743501900000|2025-04-01 10:05:00|398.95|398.75|398.75|398.55|399.1|398.9|398.7|398.55|40
1743502200000|2025-04-01 10:10:00|398.7|398.5|398.7|398.5|398.8|398.6|398.6|398.4|13
1743502500000|2025-04-01 10:15:00|398.65|398.55|398.8|398.6|398.85|398.65|398.65|398.45|13
1743502800000|2025-04-01 10:20:00|398.85|398.65|398.7|398.5|398.9|398.75|398.7|398.5|18
1743503100000|2025-04-01 10:25:00|398.75|398.55|398.5|398.3|398.8|398.6|398.5|398.3|13
1743503400000|2025-04-01 10:30:00|398.45|398.35|398.2|398.05|398.55|398.35|398.1|397.9|47
1743503700000|2025-04-01 10:35:00|398.15|398|398.2|398|398.3|398.1|398.1|397.95|17
1743504000000|2025-04-01 10:40:00|398.15|398.05|398.25|398.05|398.45|398.3|398.15|398.05|29
1743504300000|2025-04-01 10:45:00|398.2|398|398.45|398.25|398.45|398.3|398.2|398|8
1743504600000|2025-04-01 10:50:00|398.4|398.2|398.45|398.3|398.45|398.3|398.35|398.15|27
1743504900000|2025-04-01 10:55:00|398.4|398.25|398.45|398.25|398.5|398.3|398.35|398.2|12
1743505200000|2025-04-01 11:00:00|398.4|398.3|398.35|398.15|398.5|398.3|398.2|398.05|14
1743505500000|2025-04-01 11:05:00|398.4|398.2|398.3|398.1|398.4|398.25|398.2|398.05|10
1743505800000|2025-04-01 11:10:00|398.35|398.05|398.25|398.05|398.4|398.2|398.2|398.05|30
1743506100000|2025-04-01 11:15:00|398.3|398.1|398.25|398.05|398.35|398.1|398.2|398.05|6
1743506400000|2025-04-01 11:20:00|398.2|398|398.1|397.9|398.2|398.05|398|397.8|6
1743506700000|2025-04-01 11:25:00|398.15|397.95|398.1|397.9|398.15|398|398|397.8|4
1743507000000|2025-04-01 11:30:00|398.15|397.85|398.05|397.8|398.25|398.05|397.95|397.75|11
1743507300000|2025-04-01 11:35:00|398|397.85|397.7|397.55|398.05|397.85|397.7|397.5|15
1743507600000|2025-04-01 11:40:00|397.65|397.5|398|397.8|398|397.8|397.65|397.5|10
1743507900000|2025-04-01 11:45:00|398.05|397.85|398.2|398.05|398.25|398.05|398.05|397.85|24
1743508200000|2025-04-01 11:50:00|398.25|398.1|398|397.8|398.4|398.2|397.95|397.8|29
1743508500000|2025-04-01 11:55:00|397.95|397.85|398.15|397.95|398.2|398.05|397.95|397.8|18
1743508800000|2025-04-01 12:00:00|398.1|398|398.15|397.95|398.2|398.05|398.05|397.9|36
1743509100000|2025-04-01 12:05:00|398.1|397.9|398.25|398.1|398.3|398.15|398|397.8|36
1743509400000|2025-04-01 12:10:00|398.2|398.05|398.25|398.1|398.3|398.1|398.15|398|44
1743509700000|2025-04-01 12:15:00|398.3|398.15|398.2|398|398.5|398.35|398.15|397.95|30
1743510000000|2025-04-01 12:20:00|398.15|398.05|397.9|397.75|398.15|398.05|397.85|397.65|28
1743510300000|2025-04-01 12:25:00|397.95|397.7|397.95|397.75|398|397.8|397.8|397.65|55
1743510600000|2025-04-01 12:30:00|397.9|397.8|397.95|397.8|398.1|397.95|397.9|397.75|50
1743510900000|2025-04-01 12:35:00|398|397.75|397.9|397.75|398|397.85|397.85|397.7|93
1743511200000|2025-04-01 12:40:00|397.85|397.7|397.6|397.4|397.85|397.7|397.55|397.35|35
1743511500000|2025-04-01 12:45:00|397.55|397.35|397.8|397.6|397.8|397.65|397.55|397.35|35
1743511800000|2025-04-01 12:50:00|397.85|397.65|397.9|397.75|398|397.8|397.8|397.65|47
1743512100000|2025-04-01 12:55:00|397.95|397.8|397.85|397.65|397.95|397.8|397.8|397.65|8
1743512400000|2025-04-01 13:00:00|397.8|397.7|397.75|397.6|397.9|397.75|397.75|397.6|50
1743512700000|2025-04-01 13:05:00|397.7|397.55|397.9|397.75|397.95|397.8|397.65|397.5|31
1743513000000|2025-04-01 13:10:00|397.95|397.8|398.05|397.9|398.2|398.05|397.9|397.75|34
1743513300000|2025-04-01 13:15:00|398.1|397.85|397.9|397.75|398.1|397.85|397.85|397.7|36
1743513600000|2025-04-01 13:20:00|397.95|397.8|398.05|397.9|398.1|397.9|397.9|397.75|16
1743513900000|2025-04-01 13:25:00|398|397.85|398.1|397.9|398.2|398|398|397.85|24
1743514200000|2025-04-01 13:30:00|398.15|397.95|397.7|397.5|398.25|398.05|397.7|397.5|154
1743514500000|2025-04-01 13:35:00|397.75|397.55|397.9|397.7|397.9|397.7|397.4|397.25|100
1743514800000|2025-04-01 13:40:00|397.85|397.75|398.1|397.9|398.4|398.25|397.75|397.55|49
1743515100000|2025-04-01 13:45:00|398.15|397.95|399.05|398.8|399.2|399|398.15|397.95|213
1743515400000|2025-04-01 13:50:00|399|398.85|398.7|398.5|399.1|398.9|398.65|398.45|97
1743515700000|2025-04-01 13:55:00|398.65|398.45|398.75|398.5|398.8|398.5|398.15|397.95|52
1743516000000|2025-04-01 14:00:00|398.45|398.3|398.2|398|398.8|398.45|398.05|397.8|125
1743516300000|2025-04-01 14:05:00|398.15|398.05|397.65|397.45|398.3|398.1|397.25|397.05|169
1743516600000|2025-04-01 14:10:00|397.7|397.5|397.15|396.95|397.7|397.5|397.1|396.85|29
1743516900000|2025-04-01 14:15:00|397.1|397|397.1|396.95|397.4|397.2|397.1|396.95|43
1743517200000|2025-04-01 14:20:00|397.15|397|397.8|397.6|397.85|397.6|397|396.8|40
1743517500000|2025-04-01 14:25:00|397.85|397.55|397.95|397.75|398.15|397.95|397.7|397.5|37
1743517800000|2025-04-01 14:30:00|397.9|397.7|398.4|398.2|398.45|398.2|397.85|397.7|30
1743518100000|2025-04-01 14:35:00|398.35|398.25|398.9|398.65|399.1|398.9|398.3|398.05|26
1743518400000|2025-04-01 14:40:00|398.85|398.6|399.3|399.1|399.3|399.15|398.75|398.6|32
1743518700000|2025-04-01 14:45:00|399.25|399.05|399.45|399.3|399.55|399.3|399.15|398.95|25
1743519000000|2025-04-01 14:50:00|399.5|399.25|400.1|399.9|400.1|399.9|399.45|399.25|51
1743519300000|2025-04-01 14:55:00|400.15|399.95|400.3|400.1|400.3|400.1|400|399.75|27
1743519600000|2025-04-01 15:00:00|400.25|400|400.55|400.35|400.6|400.4|400.2|400|26
1743519900000|2025-04-01 15:05:00|400.6|400.4|401.1|400.9|401.1|400.9|400.6|400.4|20
1743520200000|2025-04-01 15:10:00|401.05|400.8|401.05|400.9|401.1|400.9|400.85|400.6|25
1743520500000|2025-04-01 15:15:00|401.1|400.85|401.3|401.15|401.35|401.2|401|400.8|66
1743520800000|2025-04-01 15:20:00|401.2|401.1|401.5|401.35|401.55|401.35|401.05|400.85|54
1743521100000|2025-04-01 15:25:00|401.55|401.3|400.85|400.7|401.6|401.3|400.85|400.7|44
1743521400000|2025-04-01 15:30:00|400.9|400.6|400.5|400.35|400.9|400.7|400.4|400.25|55
1743521700000|2025-04-01 15:35:00|400.55|400.4|400.45|400.25|400.55|400.4|400.15|400|80
1743522000000|2025-04-01 15:40:00|400.4|400.2|400.5|400.3|400.5|400.35|400.1|399.9|17
1743522300000|2025-04-01 15:45:00|400.55|400.35|400.65|400.45|400.75|400.55|400.5|400.25|32
1743522600000|2025-04-01 15:50:00|400.7|400.5|400.4|400.2|400.75|400.55|400.35|400.15|28
1743522900000|2025-04-01 15:55:00|400.45|400.25|400.5|400.35|400.55|400.35|400.3|400.1|24
1743523200000|2025-04-01 16:00:00|400.45|400.3|400.75|400.55|400.8|400.6|400.35|400.15|17
1743523500000|2025-04-01 16:05:00|400.8|400.6|400.95|400.75|401|400.8|400.65|400.45|16
1743523800000|2025-04-01 16:10:00|400.9|400.8|400.95|400.75|401.05|400.85|400.85|400.65|14
1743524100000|2025-04-01 16:15:00|401|400.8|401.25|401.05|401.3|401.1|400.95|400.75|28
1743524400000|2025-04-01 16:20:00|401.3|401.1|400.95|400.8|401.4|401.2|400.95|400.75|19
1743524700000|2025-04-01 16:25:00|400.9|400.75|400.45|400.25|400.95|400.8|400.4|400.2|42
1743525000000|2025-04-01 16:30:00|400.4|400.2|400.35|400.15|400.6|400.45|400.2|400|52
1743525300000|2025-04-01 16:35:00|400.4|400.2|400.25|400.05|400.5|400.3|400.15|399.95|44
1743525600000|2025-04-01 16:40:00|400.2|400|400.1|399.9|400.35|400.15|400.05|399.85|14
1743525900000|2025-04-01 16:45:00|400.05|399.85|400.4|400.2|400.45|400.2|400.05|399.85|16
1743526200000|2025-04-01 16:50:00|400.35|400.25|400.7|400.5|400.8|400.6|400.35|400.25|11
1743526500000|2025-04-01 16:55:00|400.65|400.45|400.5|400.3|400.75|400.5|400.5|400.25|8
1743526800000|2025-04-01 17:00:00|400.55|400.25|400.7|400.5|400.8|400.6|400.55|400.25|18
1743527100000|2025-04-01 17:05:00|400.65|400.45|400.6|400.35|400.65|400.45|400.45|400.25|13
1743527400000|2025-04-01 17:10:00|400.55|400.4|400.8|400.6|400.8|400.6|400.5|400.3|11
1743527700000|2025-04-01 17:15:00|400.75|400.5|400.35|400.15|400.75|400.55|400.35|400.1|8
1743528000000|2025-04-01 17:20:00|400.3|400.1|400.1|399.9|400.35|400.2|400|399.85|34
1743528300000|2025-04-01 17:25:00|400.15|399.95|399.95|399.75|400.2|400|399.85|399.65|39
1743528600000|2025-04-01 17:30:00|399.9|399.8|400.05|399.85|400.35|400.2|399.9|399.8|49
1743528900000|2025-04-01 17:35:00|400.1|399.8|400.1|399.9|400.1|399.95|399.95|399.8|84
1743529200000|2025-04-01 17:40:00|400.15|399.95|399.95|399.75|400.3|400.1|399.9|399.7|30
1743529500000|2025-04-01 17:45:00|399.9|399.7|400.25|400.05|400.25|400.05|399.9|399.7|9
1743529800000|2025-04-01 17:50:00|400.2|400|399.95|399.8|400.35|400.1|399.95|399.8|6
1743530100000|2025-04-01 17:55:00|399.9|399.75|399.6|399.4|399.95|399.75|399.55|399.4|18
1743530400000|2025-04-01 18:00:00|399.65|399.45|399.15|399|399.7|399.5|399.05|398.85|29
1743530700000|2025-04-01 18:05:00|399.2|399.05|399.1|398.9|399.35|399.1|399|398.85|8
1743531000000|2025-04-01 18:10:00|399.05|398.95|399.4|399.2|399.45|399.2|398.95|398.75|18
1743531300000|2025-04-01 18:15:00|399.35|399.25|399.1|398.9|399.45|399.25|399.05|398.8|11
1743531600000|2025-04-01 18:20:00|399.15|398.95|398.95|398.75|399.2|398.95|398.95|398.75|9
1743531900000|2025-04-01 18:25:00|399|398.8|399.05|398.85|399.2|399|399|398.75|6
1743532200000|2025-04-01 18:30:00|399.1|398.9|399.1|398.9|399.25|399.05|399.05|398.85|4
1743532500000|2025-04-01 18:35:00|399.15|398.95|399|398.8|399.25|399|398.95|398.75|15
1743532800000|2025-04-01 18:40:00|399.05|398.85|399.2|399.05|399.25|399.05|399|398.8|33
1743533100000|2025-04-01 18:45:00|399.15|399|398.95|398.75|399.15|399.05|398.95|398.75|18
1743533400000|2025-04-01 18:50:00|399|398.8|399|398.85|399.05|398.85|398.8|398.6|23
1743533700000|2025-04-01 18:55:00|399.05|398.8|399.35|399.15|399.4|399.15|399.05|398.8|12
1743534000000|2025-04-01 19:00:00|399.3|399.1|399.55|399.35|399.7|399.45|399.3|399.1|18
1743534300000|2025-04-01 19:05:00|399.5|399.4|399.45|399.25|399.75|399.55|399.45|399.25|6
1743534600000|2025-04-01 19:10:00|399.4|399.2|399.7|399.5|399.7|399.55|399.4|399.2|11
1743534900000|2025-04-01 19:15:00|399.75|399.55|399.6|399.45|399.85|399.7|399.6|399.35|3
1743535200000|2025-04-01 19:20:00|399.65|399.4|399.85|399.65|399.9|399.7|399.65|399.35|12
1743535500000|2025-04-01 19:25:00|399.9|399.7|399.7|399.5|399.95|399.75|399.7|399.5|10
1743535800000|2025-04-01 19:30:00|399.65|399.45|400|399.8|400.2|400|399.65|399.45|12
1743536100000|2025-04-01 19:35:00|400.05|399.85|400.25|400.05|400.4|400.15|400.05|399.75|8
1743536400000|2025-04-01 19:40:00|400.3|400|400.3|400.1|400.4|400.2|400.25|400|6
1743536700000|2025-04-01 19:45:00|400.25|400.05|400.6|400.4|400.6|400.4|400.25|400.05|15
1743537000000|2025-04-01 19:50:00|400.65|400.45|400.85|400.65|400.9|400.7|400.55|400.35|22
1743537300000|2025-04-01 19:55:00|400.9|400.7|401.4|401.2|401.45|401.3|400.9|400.7|135
1743537600000|2025-04-01 20:00:00|401.45|401.25|401.45|401.25|401.5|401.35|401.4|401.2|56
1743537900000|2025-04-01 20:05:00||401.3||401.25||401.3||401.25|0
1743538200000|2025-04-01 20:10:00|401.4|401.3|401.4|401.2|401.4|401.3|401.3|401.1|21
1743538500000|2025-04-01 20:15:00|401.35|401.15|401.1|400.9|401.4|401.2|401.1|400.9|7
1743538800000|2025-04-01 20:20:00|401.15|400.95|401|400.8|401.15|401|401|400.75|14
1743539100000|2025-04-01 20:25:00|400.95|400.75|400.85|400.7|400.95|400.85|400.85|400.65|14
1743539400000|2025-04-01 20:30:00|400.8|400.65|400.85|400.65|400.85|400.7|400.8|400.6|19
1743539700000|2025-04-01 20:35:00|400.8|400.6|400.75|400.6|400.8|400.6|400.75|400.6|3
1743540000000|2025-04-01 20:40:00|400.8|400.55|400.8|400.6|400.8|400.6|400.65|400.3|42
1743540300000|2025-04-01 20:45:00|400.85|400.55|401.5|400.9|401.5|401|400.8|400.55|7
1743540600000|2025-04-01 20:50:00|401.4|400.7|401.4|400.9|401.4|400.9|401.3|400.7|0
1743540900000|2025-04-01 20:55:00|401.35|400.8|401.4|400.8|401.4|400.8|401.35|400.8|4
1743541200000|2025-04-01 21:00:00|401.45|400.75|401.45|400.3|401.45|400.75|401.45|400.25|0
1743541800000|2025-04-01 21:10:00|401.3|400.7|401.2|400.6|401.3|400.7|401.2|400.6|0
1743542100000|2025-04-01 21:15:00|401.23|400.63|401.23|400.63|401.23|400.63|401.23|400.63|0
1743542400000|2025-04-01 21:20:00|401.33|400.73|401.23|400.63|401.33|400.73|401.23|400.63|0
1743543900000|2025-04-01 21:45:00|401.33|400.73|401.23|400.63|401.33|400.73|401.23|400.63|0
1743544200000|2025-04-01 21:50:00|401.33|400.73|401.23|400.63|401.33|400.73|401.23|400.63|0
1743544500000|2025-04-01 21:55:00|401.33|400.73|401.23|400.63|401.33|400.73|401.23|400.63|0
1743544800000|2025-04-01 22:00:00|401.13|400.53|401.33|400.73|401.43|400.83|401.13|400.53|0
1743545100000|2025-04-01 22:05:00|401.43|400.83|401.63|401.03|401.63|401.03|401.33|400.73|0
1743545400000|2025-04-01 22:10:00|401.73|401.13|401.83|401.23|402.23|401.63|401.73|401.13|0
1743545700000|2025-04-01 22:15:00|401.73|401.13|402.03|401.43|402.03|401.43|401.73|401.13|0
1743546000000|2025-04-01 22:20:00|401.93|401.33|402.03|401.43|402.03|401.43|401.83|401.23|0
1743546300000|2025-04-01 22:25:00|402.13|401.53|401.93|401.33|402.13|401.53|401.93|401.33|0
1743546600000|2025-04-01 22:30:00|401.83|401.23|401.63|401.03|401.83|401.23|401.63|401.03|0
1743546900000|2025-04-01 22:35:00|401.73|401.13|401.83|401.23|401.93|401.33|401.63|401.03|0
1743547200000|2025-04-01 22:40:00|401.73|401.13|401.73|401.13|401.83|401.23|401.73|401.13|0
1743547500000|2025-04-01 22:45:00|401.83|401.23|401.73|401.13|401.83|401.23|401.73|401.13|0
1743547800000|2025-04-01 22:50:00|401.83|401.23|401.73|401.13|401.83|401.23|401.73|401.13|0
1743548100000|2025-04-01 22:55:00|401.63|401.03|401.73|401.13|401.73|401.13|401.63|401.03|0
1743548400000|2025-04-01 23:00:00|401.63|401.03|401.63|401.03|401.73|401.13|401.53|400.93|0
1743548700000|2025-04-01 23:05:00|401.73|401.13|401.63|401.03|401.73|401.13|401.63|401.03|0
1743549000000|2025-04-01 23:10:00|401.73|401.13|401.63|401.03|401.73|401.13|401.63|401.03|0
1743549300000|2025-04-01 23:15:00|401.73|401.13|401.73|401.13|401.83|401.23|401.63|401.03|0
1743549600000|2025-04-01 23:20:00|401.83|401.23|401.83|401.23|401.83|401.23|401.73|401.13|0
1743549900000|2025-04-01 23:25:00|401.73|401.13|401.83|401.23|401.83|401.23|401.73|401.13|0
1743550200000|2025-04-01 23:30:00|401.93|401.33|401.93|401.33|401.93|401.33|401.83|401.23|0
1743550500000|2025-04-01 23:35:00|401.83|401.23|401.83|401.23|401.93|401.33|401.83|401.23|0
1743550800000|2025-04-01 23:40:00|401.73|401.13|401.83|401.23|401.83|401.23|401.73|401.13|0
1743551100000|2025-04-01 23:45:00|401.73|401.13|401.73|401.13|401.83|401.23|401.73|401.13|0
1743551400000|2025-04-01 23:50:00|401.63|401.03|401.83|401.23|401.83|401.23|401.63|401.03|0
1743551700000|2025-04-01 23:55:00|401.73|401.13|401.73|401.13|401.83|401.23|401.63|401.03|0
1743552000000|2025-04-02 00:00:00|401.63|401.03|401.33|400.73|401.63|401.03|401.23|400.63|0
1743552300000|2025-04-02 00:05:00|401.43|400.83|401.23|400.63|401.43|400.83|401.13|400.53|0
1743552600000|2025-04-02 00:10:00|401.13|400.53|401.13|400.53|401.23|400.63|401.03|400.43|0
1743552900000|2025-04-02 00:15:00|401.23|400.63|401.23|400.63|401.33|400.73|401.13|400.53|0
1743553200000|2025-04-02 00:20:00|401.13|400.53|400.93|400.33|401.23|400.63|400.83|400.23|0
1743553500000|2025-04-02 00:25:00|401.03|400.43|400.93|400.33|401.03|400.43|400.73|400.13|0
1743553800000|2025-04-02 00:30:00|400.48|400.08|398.13|397.98|400.53|400.33|397.63|397.48|995
1743554100000|2025-04-02 00:35:00|398.18|398.03|399.18|398.93|399.33|399.18|397.78|397.63|650
1743554400000|2025-04-02 00:40:00|399.28|399.03|399.38|399.13|399.93|399.78|399.13|398.88|273
1743554700000|2025-04-02 00:45:00|399.33|399.18|398.78|398.58|399.38|399.23|398.73|398.53|198
1743555000000|2025-04-02 00:50:00|398.73|398.53|398.28|398.13|398.78|398.63|398.18|398.03|213
1743555300000|2025-04-02 00:55:00|398.33|398.08|397.93|397.73|398.33|398.18|397.58|397.33|429
1743555600000|2025-04-02 01:00:00|398.03|397.78|397.83|397.58|398.18|398.03|397.13|396.98|727
1743555900000|2025-04-02 01:05:00|397.78|397.63|398.68|398.48|398.68|398.48|397.33|397.13|365
1743556200000|2025-04-02 01:10:00|398.78|398.53|399.18|398.93|399.18|398.93|398.63|398.38|371
1743556500000|2025-04-02 01:15:00|399.13|398.98|399.18|398.98|399.43|399.28|398.93|398.78|165
1743556800000|2025-04-02 01:20:00|399.13|398.88|399.33|399.08|399.33|399.18|398.88|398.73|228
1743557100000|2025-04-02 01:25:00|399.28|399.03|399.03|398.83|399.48|399.28|399.03|398.83|185
1743557400000|2025-04-02 01:30:00|398.98|398.73|399.08|398.88|399.18|398.98|398.43|398.23|417
1743557700000|2025-04-02 01:35:00|399.13|398.98|398.88|398.68|399.63|399.38|398.83|398.63|203
1743558000000|2025-04-02 01:40:00|398.83|398.58|398.83|398.58|399.13|398.88|398.43|398.28|201
1743558300000|2025-04-02 01:45:00|398.78|398.53|398.23|398.03|398.78|398.58|398.18|397.98|105
1743558600000|2025-04-02 01:50:00|398.18|398.08|399.08|398.88|399.08|398.88|398.18|398.08|139
1743558900000|2025-04-02 01:55:00|399.03|398.78|399.03|398.83|399.03|398.83|398.68|398.48|150
1743559200000|2025-04-02 02:00:00|398.93|398.73|398.63|398.48|398.93|398.78|398.58|398.38|152
1743559500000|2025-04-02 02:05:00|398.58|398.43|398.83|398.63|398.88|398.68|398.58|398.38|154
1743559800000|2025-04-02 02:10:00|398.78|398.58|399.03|398.88|399.03|398.88|398.73|398.53|110
1743560100000|2025-04-02 02:15:00|399.08|398.93|399.03|398.88|399.13|398.98|398.78|398.63|122
1743560400000|2025-04-02 02:20:00|399.08|398.93|399.28|399.13|399.33|399.18|399.08|398.93|114
1743560700000|2025-04-02 02:25:00|399.33|399.08|399.33|399.18|399.48|399.33|399.28|399.08|146
1743561000000|2025-04-02 02:30:00|399.28|399.13|399.28|399.13|399.38|399.23|399.18|398.98|100
1743561300000|2025-04-02 02:35:00|399.23|399.08|399.33|399.18|399.33|399.18|399.08|398.93|145
1743561600000|2025-04-02 02:40:00|399.28|399.13|399.18|399.03|399.58|399.38|399.18|399.03|129
1743561900000|2025-04-02 02:45:00|399.13|398.98|399.08|398.93|399.33|399.18|399.03|398.88|154
1743562200000|2025-04-02 02:50:00|399.03|398.88|399.63|399.48|399.68|399.48|399.03|398.83|184
1743562500000|2025-04-02 02:55:00|399.73|399.58|399.33|399.13|399.73|399.58|399.33|399.13|104
1743562800000|2025-04-02 03:00:00|399.43|399.18|399.53|399.33|399.63|399.43|399.38|399.13|121
1743563100000|2025-04-02 03:05:00|399.48|399.28|399.68|399.53|399.68|399.53|399.48|399.28|86
1743563400000|2025-04-02 03:10:00|399.73|399.58|399.83|399.68|399.88|399.73|399.73|399.53|120
1743563700000|2025-04-02 03:15:00|399.88|399.73|399.63|399.48|399.88|399.73|399.58|399.43|95
1743564000000|2025-04-02 03:20:00|399.68|399.53|399.78|399.63|399.88|399.73|399.63|399.48|68
1743564300000|2025-04-02 03:25:00|399.73|399.58|399.88|399.73|399.88|399.73|399.73|399.58|54
1743564600000|2025-04-02 03:30:00|399.83|399.68|399.58|399.43|399.88|399.68|399.48|399.28|142
1743564900000|2025-04-02 03:35:00|399.63|399.48|399.33|399.18|399.63|399.48|399.33|399.13|88
1743565200000|2025-04-02 03:40:00|399.38|399.23|399.48|399.33|399.58|399.43|399.38|399.23|58
1743565500000|2025-04-02 03:45:00|399.53|399.28|399.78|399.63|399.78|399.63|399.53|399.28|66
1743565800000|2025-04-02 03:50:00|399.83|399.68|399.78|399.63|399.98|399.78|399.73|399.53|102
1743566100000|2025-04-02 03:55:00|399.73|399.58|399.63|399.48|399.73|399.58|399.58|399.38|54
1743566400000|2025-04-02 04:00:00|399.58|399.43|399.48|399.33|399.58|399.48|399.43|399.28|38
1743566700000|2025-04-02 04:05:00|399.58|399.38|399.33|399.18|399.58|399.43|399.23|399.08|112
1743567000000|2025-04-02 04:10:00|399.28|399.13|399.28|399.13|399.28|399.13|399.18|399.03|61
1743567300000|2025-04-02 04:15:00|399.33|399.18|399.33|399.18|399.43|399.23|399.28|399.18|55
1743567600000|2025-04-02 04:20:00|399.38||399.33||399.38||399.33||41
1743567900000|2025-04-02 04:25:00|399.28|399.13|399.38|399.23|399.43|399.28|399.28|399.13|61
1743568200000|2025-04-02 04:30:00|399.43|399.28|399.48|399.33|399.48|399.33|399.33|399.18|74
1743568500000|2025-04-02 04:35:00|399.53|399.28|399.43|399.28|399.53|399.28|399.43|399.28|33
1743568800000|2025-04-02 04:40:00|399.48|399.33|399.83|399.63|399.88|399.68|399.48|399.33|185
1743569100000|2025-04-02 04:45:00|399.78|399.68|399.73|399.58|399.93|399.78|399.73|399.58|47
1743569400000|2025-04-02 04:50:00|399.68|399.53|399.88|399.73|400.08|399.88|399.58|399.43|193
1743569700000|2025-04-02 04:55:00|399.83|399.68|399.78|399.63|399.88|399.73|399.73|399.58|63
1743570000000|2025-04-02 05:00:00|399.88|399.73|399.88|399.73|400.18|399.98|399.78|399.63|188
1743570300000|2025-04-02 05:05:00|399.93|399.83|400.23|400.03|400.33|400.13|399.93|399.83|108
1743570600000|2025-04-02 05:10:00|400.18|400.08|400.03|399.88|400.33|400.13|400.03|399.83|153
1743570900000|2025-04-02 05:15:00|399.98|399.83|400.08|399.88|400.18|399.98|399.68|399.53|91
1743571200000|2025-04-02 05:20:00|400.03|399.78|399.78|399.63|400.08|399.88|399.78|399.63|68
1743571500000|2025-04-02 05:25:00|399.73|399.58|399.83|399.68|399.83|399.68|399.68|399.53|60
1743571800000|2025-04-02 05:30:00|399.88|399.73|399.83|399.68|400.03|399.83|399.73|399.58|57
1743572100000|2025-04-02 05:35:00|399.88|399.73|399.83|399.63|399.88|399.73|399.78|399.63|65
1743572400000|2025-04-02 05:40:00|399.78|399.58|399.78|399.63|399.78|399.63|399.68|399.53|60
1743572700000|2025-04-02 05:45:00|399.73|399.58|399.58|399.43|399.78|399.58|399.53|399.38|61
1743573000000|2025-04-02 05:50:00|399.53|399.38|399.43|399.28|399.53|399.38|399.43|399.28|39
1743573300000|2025-04-02 05:55:00|399.38|399.23|399.18|399.03|399.43|399.28|399.08|398.88|81
1743573600000|2025-04-02 06:00:00|399.13|398.98|399.23|399.08|399.43|399.23|399.13|398.98|143
1743573900000|2025-04-02 06:05:00|399.28|399.13|399.23|399.08|399.28|399.13|399.08|398.88|74
1743574200000|2025-04-02 06:10:00|399.18|399.03|399.18|399.03|399.23|399.08|399.08|398.93|69
1743574500000|2025-04-02 06:15:00|399.13|398.98|399.53|399.38|399.63|399.43|399.13|398.98|169
1743574800000|2025-04-02 06:20:00|399.48|399.33|399.43|399.28|399.48|399.33|399.33|399.18|87
1743575100000|2025-04-02 06:25:00|399.48|399.33|399.68|399.48|399.68|399.48|399.38|399.23|69
1743575400000|2025-04-02 06:30:00|399.63|399.53|399.33|399.13|399.63|399.53|399.33|399.13|50
1743575700000|2025-04-02 06:35:00|399.28|399.08|399.48|399.28|399.53|399.33|399.23|399.03|82
1743576000000|2025-04-02 06:40:00|399.43|399.33|399.53|399.38|399.58|399.38|399.33|399.13|61
1743576300000|2025-04-02 06:45:00|399.48|399.33|399.43|399.28|399.53|399.33|399.38|399.23|43
1743576600000|2025-04-02 06:50:00|399.38|399.23|399.48|399.28|399.48|399.28|399.38|399.18|38
1743576900000|2025-04-02 06:55:00|399.43|399.33|399.43|399.28|399.53|399.33|399.43|399.28|76
1743577200000|2025-04-02 07:00:00|399.48|399.23|399.43|399.28|399.68|399.53|399.38|399.23|96
1743577500000|2025-04-02 07:05:00|399.48|399.23|399.53|399.38|399.58|399.43|399.23|399.08|75
1743577800000|2025-04-02 07:10:00|399.58|399.43|399.63|399.43|399.68|399.53|399.43|399.28|84
1743578100000|2025-04-02 07:15:00|399.58|399.48|399.83|399.68|399.83|399.68|399.58|399.43|61
1743578400000|2025-04-02 07:20:00|399.88|399.73|399.78|399.63|399.93|399.78|399.78|399.58|72
1743578700000|2025-04-02 07:25:00|399.83|399.58|399.63|399.48|399.83|399.68|399.63|399.48|109
1743579000000|2025-04-02 07:30:00|399.68|399.53|399.78|399.63|399.83|399.63|399.53|399.38|77
1743579300000|2025-04-02 07:35:00|399.83|399.68|399.58|399.43|399.83|399.68|399.58|399.43|47
1743579600000|2025-04-02 07:40:00|399.63|399.48|399.73|399.58|399.73|399.58|399.58|399.43|75
1743579900000|2025-04-02 07:45:00|399.78|399.63|399.73|399.58|399.83|399.68|399.68|399.53|84
1743580200000|2025-04-02 07:50:00|399.68|399.53|399.68|399.53|399.78|399.58|399.63|399.48|74
1743580500000|2025-04-02 07:55:00|399.73|399.48|399.73|399.58|399.73|399.58|399.63|399.48|88
1743580800000|2025-04-02 08:00:00|399.68|399.53|399.53|399.38|399.73|399.58|399.48|399.33|193
1743581100000|2025-04-02 08:05:00|399.48|399.33|399.68|399.53|399.68|399.53|399.48|399.33|149
1743581400000|2025-04-02 08:10:00|399.63|399.48|399.68|399.48|399.73|399.58|399.53|399.38|155
1743581700000|2025-04-02 08:15:00|399.63|399.53|399.63|399.43|399.68|399.53|399.58|399.43|90
1743582000000|2025-04-02 08:20:00|399.58|399.48|399.58|399.43|399.78|399.63|399.58|399.38|80
1743582300000|2025-04-02 08:25:00|399.63|399.48|399.73|399.58|399.73|399.58|399.58|399.43|95
1743582600000|2025-04-02 08:30:00|399.68|399.53|399.73|399.58|399.78|399.63|399.68|399.53|90
1743582900000|2025-04-02 08:35:00|399.68|399.53|399.48|399.33|399.68|399.53|399.33|399.18|219
1743583200000|2025-04-02 08:40:00|399.43|399.28|399.38|399.23|399.53|399.38|399.38|399.23|149
1743583500000|2025-04-02 08:45:00|399.43|399.28|399.23|399.08|399.43|399.28|399.23|399.08|185
1743583800000|2025-04-02 08:50:00|399.28|399.13|399.08|398.88|399.33|399.13|399.03|398.88|215
1743584100000|2025-04-02 08:55:00|399.13|398.93|399.33|399.13|399.33|399.18|398.98|398.83|435
1743584400000|2025-04-02 09:00:00|399.38|399.18|399.08|398.88|399.48|399.33|398.88|398.73|735
1743584700000|2025-04-02 09:05:00|399.13|398.98|399.48|399.28|399.58|399.43|398.98|398.78|253
1743585000000|2025-04-02 09:10:00|399.53|399.33|399.38|399.18|399.53|399.38|399.23|399.08|83
1743585300000|2025-04-02 09:15:00|399.33|399.13|399.18|398.98|399.43|399.28|399.18|398.98|105
1743585600000|2025-04-02 09:20:00|399.43|398.83|399.33|398.73|399.43|398.83|399.33|398.73|1
1743585900000|2025-04-02 09:25:00|399.43|398.83|399.33|398.73|399.43|398.83|399.23|398.63|10
1743586200000|2025-04-02 09:30:00|399.23|398.63|399.43|398.83|399.43|398.83|399.23|398.63|0
1743586500000|2025-04-02 09:35:00|399.53|398.93|399.53|398.93|399.63|399.03|399.53|398.93|0
1743586800000|2025-04-02 09:40:00|399.43|398.83|399.53|398.93|399.63|399.03|399.43|398.83|0
1743587100000|2025-04-02 09:45:00|399.43|398.83|399.33|398.73|399.53|398.93|399.33|398.73|0
1743587400000|2025-04-02 09:50:00|399.38|399.13|399.28|399.13|399.43|399.23|399.28|399.08|54
1743587700000|2025-04-02 09:55:00|399.23|399.08|398.93|398.78|399.23|399.08|398.93|398.78|43
1743588000000|2025-04-02 10:00:00|398.88|398.73|398.53|398.28|398.93|398.78|398.23|398.08|80
1743588300000|2025-04-02 10:05:00|398.48|398.33|398.38|398.23|398.68|398.48|398.38|398.18|11
1743588600000|2025-04-02 10:10:00|398.43|398.18|398.38|398.18|398.43|398.23|398.23|398.03|23
1743588900000|2025-04-02 10:15:00|398.33|398.13|398.48|398.28|398.58|398.38|398.28|398.08|15
1743589200000|2025-04-02 10:20:00|398.43|398.33|398.43|398.28|398.58|398.38|398.43|398.23|13
1743589500000|2025-04-02 10:25:00|398.48|398.33|398.53|398.28|398.58|398.38|398.28|398.08|17
1743589800000|2025-04-02 10:30:00|398.48|398.23|398.33|398.18|398.53|398.33|398.33|398.13|12
1743590100000|2025-04-02 10:35:00|398.38|398.13|398.33|398.13|398.38|398.18|398.13|397.98|9
1743590400000|2025-04-02 10:40:00|398.28|398.08|398.23|398.03|398.33|398.18|398.18|397.98|5
1743590700000|2025-04-02 10:45:00|398.28|398.08|398.38|398.18|398.48|398.33|398.28|398.08|26
1743591000000|2025-04-02 10:50:00|398.43|398.23|398.48|398.33|398.48|398.33|398.38|398.18|27
1743591300000|2025-04-02 10:55:00|398.43|398.28|398.48|398.33|398.48|398.33|398.38|398.18|22
1743591600000|2025-04-02 11:00:00|398.43|398.28|398.38|398.18|398.43|398.28|398.28|398.13|31
1743591900000|2025-04-02 11:05:00|398.33|398.23|398.58|398.38|398.63|398.43|398.33|398.13|25
1743592200000|2025-04-02 11:10:00|398.53|398.43|398.48|398.28|398.68|398.53|398.48|398.28|33
1743592500000|2025-04-02 11:15:00|398.53|398.33|398.48|398.28|398.53|398.38|398.43|398.18|15
1743592800000|2025-04-02 11:20:00|398.43|398.23|398.33|398.18|398.43|398.28|398.28|398.13|5
1743593100000|2025-04-02 11:25:00|398.38|398.23|398.28|398.08|398.38|398.23|398.23|398.03|4
1743593400000|2025-04-02 11:30:00|398.23|398.13|398.33|398.18|398.38|398.23|398.18|398.03|10
1743593700000|2025-04-02 11:35:00|398.38|398.13|397.93|397.78|398.38|398.13|397.93|397.78|37
1743594000000|2025-04-02 11:40:00|397.98|397.73|397.93|397.78|398.03|397.83|397.88|397.73|65
1743594300000|2025-04-02 11:45:00|397.98|397.83|397.98|397.83|398.08|397.93|397.88|397.68|57
1743594600000|2025-04-02 11:50:00|397.93|397.78|397.98|397.83|398.03|397.83|397.93|397.73|27
1743594900000|2025-04-02 11:55:00|397.93|397.78|397.93|397.73|397.98|397.83|397.88|397.73|19
1743595200000|2025-04-02 12:00:00|397.98|397.78|397.83|397.68|397.98|397.83|397.83|397.68|33
1743595500000|2025-04-02 12:05:00|397.88|397.63|397.38|397.23|397.88|397.63|397.38|397.23|74
1743595800000|2025-04-02 12:10:00|397.43|397.28|397.48|397.28|397.48|397.33|397.28|397.13|53
1743596100000|2025-04-02 12:15:00|397.53|397.33|397.48|397.33|397.68|397.48|397.38|397.23|71
1743596400000|2025-04-02 12:20:00|397.43|397.28|397.33|397.18|397.48|397.28|397.23|397.08|13
1743596700000|2025-04-02 12:25:00|397.28|397.13|396.88|396.68|397.28|397.13|396.83|396.68|40
1743597000000|2025-04-02 12:30:00|396.93|396.73|397.03|396.78|397.13|396.88|396.73|396.58|29
1743597300000|2025-04-02 12:35:00|396.98|396.83|397.33|397.18|397.38|397.18|396.98|396.78|31
1743597600000|2025-04-02 12:40:00|397.38|397.23|397.48|397.28|397.53|397.38|397.33|397.18|20
1743597900000|2025-04-02 12:45:00|397.53|397.33|397.63|397.48|397.78|397.58|397.48|397.28|15
1743598200000|2025-04-02 12:50:00|397.68|397.43|397.58|397.43|397.73|397.53|397.48|397.28|29
1743598500000|2025-04-02 12:55:00|397.63|397.48|397.73|397.53|397.83|397.63|397.63|397.43|34
1743598800000|2025-04-02 13:00:00|397.78|397.58|397.58|397.38|397.78|397.58|397.53|397.33|20
1743599100000|2025-04-02 13:05:00|397.53|397.33|397.73|397.53|397.83|397.63|397.53|397.33|8
1743599400000|2025-04-02 13:10:00|397.78|397.58|397.63|397.43|397.78|397.58|397.63|397.43|5
1743599700000|2025-04-02 13:15:00|397.68|397.48|397.63|397.43|397.68|397.53|397.58|397.38|12
1743600000000|2025-04-02 13:20:00|397.68|397.48|397.58|397.43|397.73|397.53|397.58|397.38|10
1743600300000|2025-04-02 13:25:00|397.53|397.38|397.28|397.08|397.53|397.38|397.28|397.08|17
1743600600000|2025-04-02 13:30:00|397.33|397.13|398.48|398.28|398.48|398.33|397.33|397.13|220
1743600900000|2025-04-02 13:35:00|398.43|398.23|399.03|398.83|399.53|399.33|398.38|398.18|81
1743601200000|2025-04-02 13:40:00|398.98|398.78|399.18|398.98|399.28|399.03|398.58|398.38|82
1743601500000|2025-04-02 13:45:00|399.13|398.93|399.08|398.93|399.13|398.98|398.78|398.63|114
1743601800000|2025-04-02 13:50:00|399.18|398.98|398.93|398.78|399.43|399.23|398.93|398.78|47
1743602100000|2025-04-02 13:55:00|398.88|398.73|399.43|399.13|399.43|399.23|398.78|398.63|108
1743602400000|2025-04-02 14:00:00|399.38|398.83|400.03|399.83|400.18|399.98|399.08|398.68|70
1743602700000|2025-04-02 14:05:00|399.98|399.78|399.93|399.68|400.33|400.13|399.78|399.58|77
1743603000000|2025-04-02 14:10:00|399.88|399.63|399.78|399.63|399.93|399.78|399.43|399.23|35
1743603300000|2025-04-02 14:15:00|399.88|399.68|400.13|399.93|400.13|399.98|399.53|399.28|47
1743603600000|2025-04-02 14:20:00|400.08|399.83|400.23|400.08|400.28|400.08|400.03|399.83|49
1743603900000|2025-04-02 14:25:00|400.18|400.03|400.43|400.23|400.43|400.23|399.83|399.68|49
1743604200000|2025-04-02 14:30:00|400.48|400.28|400.83|400.68|400.88|400.68|400.38|400.18|91
1743604500000|2025-04-02 14:35:00|400.78|400.63|401.08|400.93|401.13|400.93|400.63|400.48|61
1743604800000|2025-04-02 14:40:00|401.03|400.88|401.08|400.88|401.38|401.18|400.93|400.73|31
1743605100000|2025-04-02 14:45:00|401.13|400.93|401.23|401.03|401.28|401.08|401.03|400.83|16
1743605400000|2025-04-02 14:50:00|401.28|401.08|400.88|400.68|401.33|401.13|400.88|400.68|20
1743605700000|2025-04-02 14:55:00|400.93|400.73|401.23|400.98|401.23|401.08|400.88|400.63|17
1743606000000|2025-04-02 15:00:00|401.18|400.93|401.23|401.03|401.28|401.08|400.93|400.68|13
1743606300000|2025-04-02 15:05:00|401.28|400.98|401.18|400.98|401.33|401.08|401.08|400.83|14
1743606600000|2025-04-02 15:10:00|401.13|400.93|400.73|400.48|401.18|400.98|400.68|400.48|24
1743606900000|2025-04-02 15:15:00|400.68|400.53|400.93|400.73|400.93|400.73|400.58|400.38|18
1743607200000|2025-04-02 15:20:00|400.98|400.78|401.18|401.03|401.18|401.03|400.98|400.78|39
1743607500000|2025-04-02 15:25:00|401.23|401.08|401.43|401.18|401.48|401.33|401.23|401.08|73
1743607800000|2025-04-02 15:30:00|401.38|401.13|401.38|401.18|401.48|401.28|401.18|401.03|17
1743608100000|2025-04-02 15:35:00|401.33|401.23|401.38|401.18|401.43|401.23|401.18|401.03|22
1743608400000|2025-04-02 15:40:00|401.43|401.23|401.08|400.93|401.48|401.28|401.03|400.88|14
1743608700000|2025-04-02 15:45:00|401.03|400.88|400.88|400.68|401.18|400.98|400.78|400.58|16
1743609000000|2025-04-02 15:50:00|400.83|400.63|400.83|400.63|400.88|400.73|400.63|400.48|14
1743609300000|2025-04-02 15:55:00|400.78|400.58|401.18|400.93|401.23|401.03|400.78|400.58|40
1743609600000|2025-04-02 16:00:00|401.13|400.98|401.23|400.98|401.33|401.18|401.13|400.88|7
1743609900000|2025-04-02 16:05:00|401.28|401.03|401.33|401.13|401.33|401.18|401.23|400.98|2
1743610200000|2025-04-02 16:10:00|401.38|401.18|401.73|401.53|401.73|401.53|401.33|401.13|6
1743610500000|2025-04-02 16:15:00|401.78|401.58|401.98|401.78|401.98|401.78|401.78|401.58|7
1743610800000|2025-04-02 16:20:00|401.93|401.73|402.13|401.98|402.13|401.98|401.88|401.68|12
1743611100000|2025-04-02 16:25:00|402.08|401.93|402.23|402.03|402.23|402.03|401.98|401.83|11
1743611400000|2025-04-02 16:30:00|402.18|401.98|402.33|402.13|402.38|402.18|402.18|401.98|11
1743611700000|2025-04-02 16:35:00|402.28|402.08|402.28|402.08|402.33|402.13|402.03|401.83|10
1743612000000|2025-04-02 16:40:00|402.23|402.03|402.48|402.28|402.48|402.33|402.18|401.93|11
1743612300000|2025-04-02 16:45:00|402.43|402.23|402.83|402.63|402.83|402.63|402.33|402.13|10
1743612600000|2025-04-02 16:50:00|402.88|402.68|402.78|402.53|402.93|402.73|402.58|402.33|17
1743612900000|2025-04-02 16:55:00|402.73|402.48|402.73|402.53|402.83|402.58|402.63|402.38|5
1743613200000|2025-04-02 17:00:00|402.78|402.48|402.98|402.78|402.98|402.78|402.68|402.48|8
1743613500000|2025-04-02 17:05:00|402.93|402.73|402.98|402.78|402.98|402.83|402.88|402.68|13
1743613800000|2025-04-02 17:10:00|403.03|402.83|403.13|402.93|403.28|403.08|403.03|402.83|16
1743614100000|2025-04-02 17:15:00|403.08|402.88|403.03|402.83|403.13|402.88|402.93|402.78|26
1743614400000|2025-04-02 17:20:00|402.98|402.78|403.08|402.83|403.08|402.83|402.78|402.58|20
1743614700000|2025-04-02 17:25:00|403.03|402.88|402.98|402.78|403.08|402.88|402.88|402.68|19
1743615000000|2025-04-02 17:30:00|402.93|402.73|402.78|402.58|402.98|402.78|402.68|402.43|8
1743615300000|2025-04-02 17:35:00|402.73|402.53|402.58|402.33|402.73|402.53|402.33|402.13|19
1743615600000|2025-04-02 17:40:00|402.63|402.38|402.28|402.08|402.63|402.43|402.13|401.93|4
1743615900000|2025-04-02 17:45:00|402.23|402.03|401.98|401.73|402.23|402.03|401.88|401.68|6
1743616200000|2025-04-02 17:50:00|401.93|401.78|401.88|401.73|401.93|401.78|401.68|401.43|5
1743616500000|2025-04-02 17:55:00|401.83|401.63|401.93|401.73|402.03|401.78|401.83|401.58|4
1743616800000|2025-04-02 18:00:00|401.88|401.68|401.68|401.48|402.08|401.93|401.68|401.48|22
1743617100000|2025-04-02 18:05:00|401.63|401.43|401.28|401.08|401.63|401.43|401.23|401.03|19
1743617400000|2025-04-02 18:10:00|401.33|401.03|401.33|401.13|401.43|401.23|401.03|400.88|28
1743617700000|2025-04-02 18:15:00|401.28|401.18|401.13|400.93|401.43|401.23|401.13|400.93|10
1743618000000|2025-04-02 18:20:00|401.18|400.98|401.03|400.78|401.28|401.08|400.93|400.78|2
1743618300000|2025-04-02 18:25:00|400.98|400.83|400.73|400.53|401.18|400.93|400.73|400.53|2
1743618600000|2025-04-02 18:30:00|400.78|400.58|400.98|400.78|400.98|400.78|400.78|400.53|8
1743618900000|2025-04-02 18:35:00|400.93|400.73|401.43|401.23|401.43|401.23|400.93|400.73|6
1743619200000|2025-04-02 18:40:00|401.38|401.28|401.53|401.33|401.63|401.48|401.38|401.23|11
1743619500000|2025-04-02 18:45:00|401.48|401.38|401.53|401.33|401.53|401.38|401.38|401.18|15
1743619800000|2025-04-02 18:50:00|401.48|401.28|401.48|401.28|401.58|401.33|401.33|401.13|14
1743620100000|2025-04-02 18:55:00|401.53|401.23|400.88|400.68|401.53|401.28|400.88|400.68|3
1743620400000|2025-04-02 19:00:00|400.93|400.73|401.58|401.33|401.58|401.33|400.93|400.73|4
1743620700000|2025-04-02 19:05:00|401.53|401.38|401.53|401.33|401.63|401.38|401.38|401.18|16
1743621000000|2025-04-02 19:10:00|401.48|401.28|401.43|401.18|401.63|401.43|401.38|401.13|32
1743621300000|2025-04-02 19:15:00|401.38|401.23|401.38|401.23|401.53|401.33|401.33|401.08|16
1743621600000|2025-04-02 19:20:00|401.43|401.18|401.58|401.38|401.58|401.38|401.33|401.13|26
1743621900000|2025-04-02 19:25:00|401.53|401.33|401.63|401.43|401.68|401.53|401.33|401.13|24
1743622200000|2025-04-02 19:30:00|401.58|401.38|402.13|401.93|402.13|401.93|401.43|401.28|36
1743622500000|2025-04-02 19:35:00|402.08|401.83|402.08|401.88|402.13|401.98|401.98|401.83|8
1743622800000|2025-04-02 19:40:00|402.03|401.83|402.03|401.83|402.18|402.03|401.98|401.78|9
1743623100000|2025-04-02 19:45:00|402.08|401.88|402.18|402.03|402.28|402.13|402.03|401.83|44
1743623400000|2025-04-02 19:50:00|402.28|402.08|402.18|401.98|402.33|402.13|402.03|401.83|22
1743623700000|2025-04-02 19:55:00|402.28|402.03|402.03|401.88|402.33|402.13|402.03|401.88|57
1743624000000|2025-04-02 20:00:00|402.08|401.93|402.23|402.03|402.28|402.08|402.08|401.88|11
1743624300000|2025-04-02 20:05:00|402.28|402.08|402.03|401.78|402.33|402.13|401.93|401.78|18
1743624600000|2025-04-02 20:10:00|401.98|401.83|403.48|403.18|403.68|403.38|401.63|401.43|94
1743624900000|2025-04-02 20:15:00|403.53|403.13|403.63|403.28|404.03|403.78|403.18|402.83|19
1743625200000|2025-04-02 20:20:00|403.68|403.33|403.58|403.33|403.68|403.43|403.28|402.98|10
1743625500000|2025-04-02 20:25:00|403.63|403.38|399.33|398.98|403.73|403.48|399.33|398.98|81
1743625800000|2025-04-02 20:30:00|399.18|398.88|398.58|398.28|399.53|399.13|398.58|398.28|26
1743626100000|2025-04-02 20:35:00|398.63|398.33|397.43|397.18|398.78|398.43|397.38|397.13|36
1743626400000|2025-04-02 20:40:00|397.38|397.13|397.83|396.23|397.83|397.18|396.33|396.03|93
1743626700000|2025-04-02 20:45:00|397.63|396.28|398.53|397.28|398.73|398.43|396.53|396.23|186
1743627000000|2025-04-02 20:50:00|398.48|397.33|398.83|397.68|398.83|398.23|398.43|397.33|8
1743627300000|2025-04-02 20:55:00|398.78|397.73|399.18|398.88|399.43|398.93|398.73|397.73|41
1743627600000|2025-04-02 21:00:00|399.23|398.78|399.28|396.58|399.38|398.78|398.88|396.53|3
1743628200000|2025-04-02 21:10:00|399.23|397.63|398.03|397.43|399.23|397.63|398.03|397.43|6
1743628500000|2025-04-02 21:15:00|398.13|397.53|398.53|397.93|398.63|398.03|398.03|397.43|0
1743628800000|2025-04-02 21:20:00|398.43|397.83|398.56|397.96|398.66|398.06|398.36|397.76|0
1743629100000|2025-04-02 21:25:00|398.46|397.86|398.16|397.56|398.56|397.96|398.06|397.46|0
1743629400000|2025-04-02 21:30:00|398.06|397.46|398.26|397.66|398.36|397.76|397.96|397.36|0
1743629700000|2025-04-02 21:35:00|398.36|397.76|398.16|397.56|398.36|397.76|398.06|397.46|0
1743630000000|2025-04-02 21:40:00|398.26|397.66|398.06|397.46|398.36|397.76|398.06|397.46|0
1743630300000|2025-04-02 21:45:00|397.96|397.36|397.66|397.06|397.96|397.36|397.46|396.86|0
1743630600000|2025-04-02 21:50:00|397.76|397.16|397.96|397.36|398.06|397.46|397.76|397.16|0
1743630900000|2025-04-02 21:55:00|397.86|397.26|397.06|396.46|397.86|397.26|396.86|396.26|0
1743631200000|2025-04-02 22:00:00|397.16|396.56|396.06|395.46|397.26|396.66|395.56|394.96|0
1743631500000|2025-04-02 22:05:00|396.16|395.56|395.66|395.06|396.16|395.56|395.26|394.66|0
1743631800000|2025-04-02 22:10:00|395.76|395.16|395.56|394.96|395.86|395.26|395.16|394.56|0
1743632100000|2025-04-02 22:15:00|395.66|395.06|394.96|394.36|395.66|395.06|394.76|394.16|0
1743632400000|2025-04-02 22:20:00|394.86|394.26|395.06|394.46|395.06|394.46|393.86|393.26|0
1743632700000|2025-04-02 22:25:00|395.16|394.56|395.66|395.06|395.66|395.06|394.66|394.06|0
1743633000000|2025-04-02 22:30:00|395.56|394.96|395.66|395.06|395.86|395.26|395.36|394.76|0
1743633300000|2025-04-02 22:35:00|395.76|395.16|395.46|394.86|396.26|395.66|395.46|394.86|0
1743633600000|2025-04-02 22:40:00|395.56|394.96|395.46|394.86|395.76|395.16|395.26|394.66|0
1743633900000|2025-04-02 22:45:00|395.56|394.96|396.06|395.46|396.16|395.56|395.46|394.86|0
1743634200000|2025-04-02 22:50:00|396.16|395.56|396.26|395.66|396.56|395.96|396.16|395.56|0
1743634500000|2025-04-02 22:55:00|396.16|395.56|396.26|395.66|396.46|395.86|395.96|395.36|0
1743634800000|2025-04-02 23:00:00|396.16|395.56|395.26|394.66|396.26|395.66|394.96|394.36|0
1743635100000|2025-04-02 23:05:00|394.86|394.26|395.66|395.06|395.76|395.16|394.86|394.26|0
1743635400000|2025-04-02 23:10:00|395.56|394.96|396.06|395.46|396.16|395.56|395.56|394.96|0
1743635700000|2025-04-02 23:15:00|395.96|395.36|395.56|394.96|396.06|395.46|395.56|394.96|0
1743636000000|2025-04-02 23:20:00|395.66|395.06|395.86|395.26|395.96|395.36|395.46|394.86|0
1743636300000|2025-04-02 23:25:00|395.76|395.16|395.86|395.26|395.96|395.36|395.46|394.86|0
1743636600000|2025-04-02 23:30:00|395.96|395.36|395.66|395.06|395.96|395.36|395.56|394.96|0
1743636900000|2025-04-02 23:35:00|395.56|394.96|395.46|394.86|395.66|395.06|395.36|394.76|0
1743637200000|2025-04-02 23:40:00|395.36|394.76|395.06|394.46|395.36|394.76|395.06|394.46|0
1743637500000|2025-04-02 23:45:00|395.06|394.46|395.36|394.76|395.56|394.96|394.96|394.36|0
1743637800000|2025-04-02 23:50:00|395.46|394.86|395.26|394.66|395.56|394.96|395.06|394.46|0
1743638100000|2025-04-02 23:55:00|395.16|394.56|395.46|394.86|395.56|394.96|395.06|394.46|0
1743638400000|2025-04-03 00:00:00|395.56|394.96|395.86|395.26|395.86|395.26|395.46|394.86|0
1743638700000|2025-04-03 00:05:00|395.76|395.16|395.86|395.26|396.06|395.46|395.76|395.16|0
1743639000000|2025-04-03 00:10:00|395.76|395.16|396.16|395.56|396.26|395.66|395.76|395.16|0
1743639300000|2025-04-03 00:15:00|396.26|395.66|396.56|395.96|396.66|396.06|396.16|395.56|0
1743639600000|2025-04-03 00:20:00|396.46|395.86|396.96|396.36|397.16|396.56|396.46|395.86|0
1743639900000|2025-04-03 00:25:00|397.06|396.46|395.86|395.26|397.16|396.56|395.76|395.16|0
1743640200000|2025-04-03 00:30:00|393.01|392.46|393.86|393.56|395.56|395.31|392.96|392.46|1129
1743640500000|2025-04-03 00:35:00|393.81|393.61|395.11|394.96|395.36|395.16|393.51|393.31|354
1743640800000|2025-04-03 00:40:00|395.16|395.01|395.46|395.31|395.81|395.66|394.76|394.51|346
1743641100000|2025-04-03 00:45:00|395.41|395.26|395.61|395.41|396.11|395.91|394.71|394.56|384
1743641400000|2025-04-03 00:50:00|395.56|395.36|395.46|395.31|395.61|395.46|394.91|394.71|185
1743641700000|2025-04-03 00:55:00|395.51|395.36|396.41|396.26|396.81|396.61|395.41|395.21|470
1743642000000|2025-04-03 01:00:00|396.36|396.16|394.46|394.26|396.46|396.26|394.11|393.86|1349
1743642300000|2025-04-03 01:05:00|394.41|394.36|395.41|395.21|395.56|395.41|394.11|393.96|442
1743642600000|2025-04-03 01:10:00|395.36|395.16|395.96|395.71|396.56|396.36|395.31|395.11|379
1743642900000|2025-04-03 01:15:00|395.86|395.66|395.91|395.66|396.46|396.26|395.36|395.21|260
1743643200000|2025-04-03 01:20:00|395.86|395.56|396.41|396.21|396.51|396.31|395.51|395.31|157
1743643500000|2025-04-03 01:25:00|396.36|396.16|396.21|396.01|396.41|396.16|395.81|395.61|184
1743643800000|2025-04-03 01:30:00|396.31|396.06|396.06|395.86|396.36|396.11|395.76|395.51|175
1743644100000|2025-04-03 01:35:00|396.11|395.91|396.41|396.21|396.51|396.36|396.01|395.76|203
1743644400000|2025-04-03 01:40:00|396.36|396.16|396.66|396.46|396.66|396.46|396.01|395.81|146
1743644700000|2025-04-03 01:45:00|396.61|396.36|397.41|397.21|397.56|397.36|396.51|396.26|311
1743645000000|2025-04-03 01:50:00|397.46|397.26|397.41|397.21|397.61|397.41|397.26|397.06|212
1743645300000|2025-04-03 01:55:00|397.36|397.16|397.21|396.96|397.71|397.56|396.96|396.76|196
1743645600000|2025-04-03 02:00:00|397.16|397.01|397.41|397.26|397.81|397.66|397.16|397.01|256
1743645900000|2025-04-03 02:05:00|397.36|397.21|397.31|397.11|397.66|397.51|396.96|396.76|200
1743646200000|2025-04-03 02:10:00|397.26|397.06|397.46|397.26|397.61|397.46|397.26|397.06|140
1743646500000|2025-04-03 02:15:00|397.41|397.21|397.66|397.46|397.76|397.56|397.36|397.16|133
1743646800000|2025-04-03 02:20:00|397.71|397.51|397.41|397.21|398.06|397.86|397.36|397.21|167
1743647100000|2025-04-03 02:25:00|397.36|397.26|397.66|397.46|397.71|397.51|397.36|397.21|102
1743647400000|2025-04-03 02:30:00|397.71|397.56|397.61|397.46|397.86|397.66|397.46|397.31|155
1743647700000|2025-04-03 02:35:00|397.56|397.41|397.56|397.41|397.61|397.46|397.31|397.11|147
1743648000000|2025-04-03 02:40:00|397.61|397.36|397.36|397.21|397.66|397.46|397.36|397.21|110
1743648300000|2025-04-03 02:45:00|397.41|397.26|397.81|397.61|397.81|397.66|397.36|397.21|107
1743648600000|2025-04-03 02:50:00|397.86|397.66|398.06|397.91|398.06|397.91|397.71|397.51|79
1743648900000|2025-04-03 02:55:00|398.11|397.86|398.31|398.11|398.36|398.21|398.06|397.86|85
1743649200000|2025-04-03 03:00:00|398.26|398.16|398.06|397.86|398.51|398.36|398.06|397.86|208
1743649500000|2025-04-03 03:05:00|398.01|397.91|398.06|397.86|398.26|398.11|397.91|397.76|144
1743649800000|2025-04-03 03:10:00|398.01|397.91|397.81|397.66|398.06|397.91|397.81|397.66|160
1743650100000|2025-04-03 03:15:00|397.86|397.71|398.31|398.16|398.56|398.36|397.86|397.66|287
1743650400000|2025-04-03 03:20:00|398.26|398.11|398.51|398.31|398.61|398.46|398.26|398.11|102
1743650700000|2025-04-03 03:25:00|398.46|398.26|398.21|398.01|398.51|398.26|398.16|397.96|119
1743651000000|2025-04-03 03:30:00|398.16|398.06|398.41|398.26|398.56|398.41|398.16|397.96|99
1743651300000|2025-04-03 03:35:00|398.46|398.31|398.41|398.21|398.71|398.51|398.36|398.21|75
1743651600000|2025-04-03 03:40:00|398.46|398.26|398.31|398.11|398.46|398.26|398.16|397.96|62
1743651900000|2025-04-03 03:45:00|398.36|398.16|398.41|398.21|398.56|398.41|398.36|398.11|72
1743652200000|2025-04-03 03:50:00|398.36|398.26|398.41|398.26|398.46|398.26|398.26|398.11|79
1743652500000|2025-04-03 03:55:00|398.46|398.31|398.46|398.26|398.46|398.31|398.21|398.06|56
1743652800000|2025-04-03 04:00:00|398.41|398.31|398.61|398.46|398.86|398.71|398.41|398.26|121
1743653100000|2025-04-03 04:05:00|398.66|398.41|398.71|398.56|398.71|398.56|398.56|398.41|63
1743653400000|2025-04-03 04:10:00|398.76|398.61|398.76|398.61|398.86|398.71|398.71|398.51|83
1743653700000|2025-04-03 04:15:00|398.81|398.66|398.76|398.61|398.81|398.66|398.61|398.46|41
1743654000000|2025-04-03 04:20:00|398.71|398.56|398.41|398.21|398.76|398.61|398.41|398.21|76
1743654300000|2025-04-03 04:25:00|398.36|398.16|398.51|398.36|398.56|398.41|398.31|398.16|112
1743654600000|2025-04-03 04:30:00|398.56|398.31|398.76|398.61|398.76|398.61|398.46|398.26|58
1743654900000|2025-04-03 04:35:00|398.81|398.66|398.81|398.66|398.91|398.76|398.71|398.56|105
1743655200000|2025-04-03 04:40:00|398.86|398.71|398.71|398.51|398.91|398.76|398.71|398.51|106
1743655500000|2025-04-03 04:45:00|398.66|398.56|398.51|398.36|398.66|398.56|398.31|398.16|27
1743655800000|2025-04-03 04:50:00|398.56|398.41|398.46|398.26|398.66|398.51|398.36|398.21|53
1743656100000|2025-04-03 04:55:00|398.41|398.31|398.36|398.16|398.61|398.46|398.31|398.16|95
1743656400000|2025-04-03 05:00:00|398.51|398.36|398.61|398.46|398.76|398.61|398.51|398.36|95
1743656700000|2025-04-03 05:05:00|398.66|398.51|398.36|398.21|398.66|398.51|398.21|398.06|111
1743657000000|2025-04-03 05:10:00|398.41|398.26|398.56|398.36|398.56|398.41|398.31|398.16|81
1743657300000|2025-04-03 05:15:00|398.51|398.41|398.41|398.21|398.56|398.41|398.21|398.06|67
1743657600000|2025-04-03 05:20:00|398.36|398.16|398.56|398.36|398.66|398.51|398.36|398.16|61
1743657900000|2025-04-03 05:25:00|398.51|398.41|398.41|398.21|398.61|398.46|398.36|398.21|94
1743658200000|2025-04-03 05:30:00|398.36|398.26|398.01|397.86|398.41|398.26|397.81|397.66|180
1743658500000|2025-04-03 05:35:00|397.96|397.81|398.06|397.86|398.11|397.91|397.81|397.66|130
1743658800000|2025-04-03 05:40:00|398.01|397.91|398.16|398.01|398.16|398.01|397.91|397.71|79
1743659100000|2025-04-03 05:45:00|398.11|397.96|397.86|397.71|398.21|398.06|397.81|397.66|109
1743659400000|2025-04-03 05:50:00|397.91|397.76|398.11|397.96|398.31|398.16|397.91|397.71|89
1743659700000|2025-04-03 05:55:00|398.16|398.01|398.06|397.91|398.36|398.21|398.01|397.86|148
1743660000000|2025-04-03 06:00:00|398.01|397.86|397.96|397.81|398.16|398.01|397.96|397.76|187
1743660300000|2025-04-03 06:05:00|398.01|397.86|398.01|397.86|398.21|398.06|397.96|397.76|126
1743660600000|2025-04-03 06:10:00|398.06|397.91|398.01|397.81|398.11|397.96|397.91|397.76|115
1743660900000|2025-04-03 06:15:00|397.96|397.86|397.96|397.81|398.01|397.86|397.86|397.66|117
1743661200000|2025-04-03 06:20:00|398.01|397.76|398.06|397.86|398.21|398.06|397.91|397.76|165
1743661500000|2025-04-03 06:25:00|398.01|397.81|398.11|397.91|398.11|397.96|397.96|397.76|116
1743661800000|2025-04-03 06:30:00|398.06|397.96|398.11|397.91|398.16|397.96|397.96|397.76|131
1743662100000|2025-04-03 06:35:00|398.06|397.96|397.91|397.76|398.06|397.96|397.86|397.71|122
1743662400000|2025-04-03 06:40:00|397.96|397.81|397.86|397.71|397.96|397.81|397.81|397.66|121
1743662700000|2025-04-03 06:45:00|397.91|397.76|397.81|397.66|397.96|397.76|397.46|397.26|187
1743663000000|2025-04-03 06:50:00|397.76|397.61|397.31|397.16|397.76|397.66|397.26|397.11|135
1743663300000|2025-04-03 06:55:00|397.26|397.11|396.81|396.61|397.31|397.16|396.76|396.61|177
1743663600000|2025-04-03 07:00:00|396.86|396.66|397.46|397.31|397.51|397.31|396.76|396.61|499
1743663900000|2025-04-03 07:05:00|397.41|397.26|397.01|396.86|397.41|397.26|396.96|396.81|286
1743664200000|2025-04-03 07:10:00|396.96|396.81|396.11|395.96|397.01|396.86|396.11|395.96|248
1743664500000|2025-04-03 07:15:00|396.06|395.86|396.86|396.71|396.96|396.76|396.01|395.86|170
1743664800000|2025-04-03 07:20:00|396.91|396.76|397.26|397.11|397.36|397.21|396.86|396.71|116
1743665100000|2025-04-03 07:25:00|397.31|397.16|397.16|397.01|397.41|397.26|397.16|397.01|87
1743665400000|2025-04-03 07:30:00|397.21|397.06|397.01|396.81|397.31|397.16|397.01|396.81|103
1743665700000|2025-04-03 07:35:00|396.96|396.76|396.46|396.31|396.96|396.81|396.46|396.26|202
1743666000000|2025-04-03 07:40:00|396.51|396.36|396.71|396.51|396.91|396.76|396.41|396.26|196
1743666300000|2025-04-03 07:45:00|396.66|396.56|396.96|396.81|397.21|397.06|396.66|396.51|336
1743666600000|2025-04-03 07:50:00|396.91|396.76|397.51|397.31|397.56|397.36|396.91|396.71|320
1743666900000|2025-04-03 07:55:00|397.56|397.36|397.61|397.46|397.76|397.61|397.46|397.31|146
1743667200000|2025-04-03 08:00:00|397.56|397.41|398.11|397.91|398.46|398.31|397.36|397.16|640
1743667500000|2025-04-03 08:05:00|398.06|397.86|397.81|397.66|398.06|397.91|397.71|397.51|163
1743667800000|2025-04-03 08:10:00|397.76|397.61|397.81|397.61|398.06|397.91|397.61|397.41|123
1743668100000|2025-04-03 08:15:00|397.76|397.66|398.16|397.96|398.21|398.01|397.71|397.51|156
1743668400000|2025-04-03 08:20:00|398.11|398.01|397.81|397.61|398.21|398.01|397.71|397.51|150
1743668700000|2025-04-03 08:25:00|397.76|397.66|398.11|397.91|398.11|397.91|397.76|397.66|83
1743669000000|2025-04-03 08:30:00|398.06|397.86|398.21|398.01|398.36|398.16|397.96|397.76|96
1743669300000|2025-04-03 08:35:00|398.16|398.06|397.96|397.76|398.26|398.06|397.96|397.76|126
1743669600000|2025-04-03 08:40:00|398.01|397.81|397.76|397.61|398.06|397.91|397.71|397.56|163
1743669900000|2025-04-03 08:45:00|397.71|397.56|397.76|397.56|397.86|397.66|397.41|397.26|191
1743670200000|2025-04-03 08:50:00|397.71|397.51|397.61|397.41|397.76|397.56|397.51|397.36|212
1743670500000|2025-04-03 08:55:00|397.56|397.36|397.81|397.66|397.91|397.76|397.41|397.26|349
1743670800000|2025-04-03 09:00:00|397.76|397.56|397.26|397.06|397.76|397.56|396.96|396.76|1024
1743671100000|2025-04-03 09:05:00|397.21|397.11|397.31|397.11|397.51|397.31|397.06|396.91|361
1743671400000|2025-04-03 09:10:00|397.26|397.06|396.81|396.61|397.26|397.06|396.76|396.61|167
1743671700000|2025-04-03 09:15:00|396.86|396.66|396.51|396.36|397.01|396.81|396.51|396.36|120
1743672000000|2025-04-03 09:20:00|396.96|396.46|396.96|396.36|397.16|396.56|396.86|396.26|0
1743672300000|2025-04-03 09:25:00|396.86|396.26|396.76|396.16|396.96|396.36|396.76|396.16|10
1743672600000|2025-04-03 09:30:00|396.86|396.26|396.76|396.16|396.86|396.26|396.76|396.16|0
1743672900000|2025-04-03 09:35:00|396.86|396.26|397.16|396.56|397.16|396.56|396.86|396.26|0
1743673200000|2025-04-03 09:40:00|397.06|396.46|396.96|396.36|397.16|396.56|396.86|396.26|0
1743673500000|2025-04-03 09:45:00|396.86|396.26|396.46|395.86|396.86|396.26|396.36|395.76|0
1743673800000|2025-04-03 09:50:00|396.56|395.96|395.86|395.66|396.56|396.26|395.76|395.56|132
1743674100000|2025-04-03 09:55:00|395.81|395.61|395.56|395.36|395.86|395.71|395.56|395.36|12
1743674400000|2025-04-03 10:00:00|395.66|395.41|395.41|395.21|395.71|395.51|395.36|395.16|34
1743674700000|2025-04-03 10:05:00|395.36|395.16|395.41|395.26|395.51|395.31|395.06|394.91|99
1743675000000|2025-04-03 10:10:00|395.46|395.21|395.31|395.11|395.71|395.46|395.21|395.06|95
1743675300000|2025-04-03 10:15:00|395.26|395.06|395.36|395.16|395.56|395.36|395.21|395.01|55
1743675600000|2025-04-03 10:20:00|395.41|395.21|395.46|395.26|395.56|395.36|395.26|395.06|12
1743675900000|2025-04-03 10:25:00|395.51|395.36|395.41|395.21|395.61|395.41|395.36|395.11|15
1743676200000|2025-04-03 10:30:00|395.46|395.26|395.46|395.26|395.56|395.41|395.36|395.16|18
1743676500000|2025-04-03 10:35:00|395.51|395.31|395.51|395.36|395.56|395.36|395.41|395.16|4
1743676800000|2025-04-03 10:40:00|395.56|395.41|395.56|395.36|395.61|395.41|395.36|395.16|17
1743677100000|2025-04-03 10:45:00|395.61|395.41|395.26|395.06|395.71|395.51|395.26|395.06|26
1743677400000|2025-04-03 10:50:00|395.31|395.11|395.16|394.96|395.31|395.16|394.71|394.51|75
1743677700000|2025-04-03 10:55:00|395.11|394.91|395.26|395.11|395.31|395.11|395.01|394.86|41
1743678000000|2025-04-03 11:00:00|395.21|395.06|395.26|395.06|395.26|395.11|394.96|394.71|31
1743678300000|2025-04-03 11:05:00|395.31|395.11|395.81|395.61|395.81|395.66|395.31|395.11|51
1743678600000|2025-04-03 11:10:00|395.76|395.56|396.01|395.81|396.01|395.81|395.66|395.46|34
1743678900000|2025-04-03 11:15:00|395.96|395.76|395.76|395.56|396.01|395.86|395.66|395.46|23
1743679200000|2025-04-03 11:20:00|395.71|395.51|395.66|395.41|395.81|395.61|395.66|395.41|16
1743679500000|2025-04-03 11:25:00|395.61|395.46|395.56|395.41|395.66|395.46|395.46|395.26|25
1743679800000|2025-04-03 11:30:00|395.61|395.36|395.31|395.11|395.61|395.36|395.16|394.96|26
1743680100000|2025-04-03 11:35:00|395.36|395.16|395.66|395.46|395.71|395.51|395.36|395.16|30
1743680400000|2025-04-03 11:40:00|395.61|395.41|395.71|395.51|395.71|395.51|395.51|395.36|7
1743680700000|2025-04-03 11:45:00|395.66|395.46|395.71|395.51|395.86|395.66|395.66|395.46|37
1743681000000|2025-04-03 11:50:00|395.76|395.56|395.56|395.36|395.86|395.61|395.51|395.31|19
1743681300000|2025-04-03 11:55:00|395.51|395.41|395.61|395.41|395.71|395.51|395.51|395.31|15
1743681600000|2025-04-03 12:00:00|395.56|395.46|395.51|395.31|395.66|395.51|395.26|395.06|158
1743681900000|2025-04-03 12:05:00|395.46|395.26|395.51|395.31|395.56|395.36|395.36|395.16|37
1743682200000|2025-04-03 12:10:00|395.46|395.26|395.41|395.21|395.56|395.41|395.36|395.21|41
1743682500000|2025-04-03 12:15:00|395.36|395.16|395.26|395.06|395.36|395.16|395.21|395.01|19
1743682800000|2025-04-03 12:20:00|395.31|395.11|394.91|394.71|395.31|395.11|394.86|394.66|20
1743683100000|2025-04-03 12:25:00|394.96|394.66|394.56|394.31|394.96|394.76|394.51|394.31|47
1743683400000|2025-04-03 12:30:00|394.51|394.36|394.41|394.26|395.26|394.86|394.26|394.11|73
1743683700000|2025-04-03 12:35:00|394.46|394.31|394.06|393.86|394.61|394.36|394.01|393.86|55
1743684000000|2025-04-03 12:40:00|394.01|393.81|393.86|393.66|394.16|393.91|393.76|393.56|56
1743684300000|2025-04-03 12:45:00|393.81|393.61|393.71|393.56|394.06|393.81|393.51|393.31|58
1743684600000|2025-04-03 12:50:00|393.66|393.46|394.06|393.86|394.31|394.16|393.66|393.41|32
1743684900000|2025-04-03 12:55:00|394.01|393.81|393.76|393.56|394.06|393.86|393.71|393.51|26
1743685200000|2025-04-03 13:00:00|393.71|393.51|394.06|393.86|394.06|393.86|393.66|393.46|4
1743685500000|2025-04-03 13:05:00|394.01|393.81|394.06|393.86|394.16|393.96|393.81|393.61|46
1743685800000|2025-04-03 13:10:00|394.11|393.91|393.91|393.71|394.16|394.01|393.91|393.71|36
1743686100000|2025-04-03 13:15:00|393.86|393.66|393.71|393.56|393.91|393.66|393.56|393.36|38
1743686400000|2025-04-03 13:20:00|393.66|393.51|393.41|393.21|393.66|393.51|393.36|393.11|45
1743686700000|2025-04-03 13:25:00|393.46|393.26|393.71|393.56|393.76|393.61|393.46|393.26|80
1743687000000|2025-04-03 13:30:00|393.76|393.51|393.76|393.56|394.06|393.81|392.86|392.66|507
1743687300000|2025-04-03 13:35:00|393.81|393.61|393.71|393.51|393.86|393.61|393.11|392.86|117
1743687600000|2025-04-03 13:40:00|393.61|393.46|391.61|391.31|393.61|393.46|391.61|391.31|413
1743687900000|2025-04-03 13:45:00|391.56|391.21|391.41|391.11|392.26|392.06|391.26|391.01|178
1743688200000|2025-04-03 13:50:00|391.46|391.16|391.61|391.36|392.16|391.96|391.46|391.16|56
1743688500000|2025-04-03 13:55:00|391.56|391.31|391.31|391.01|391.96|391.61|391.16|390.96|101
1743688800000|2025-04-03 14:00:00|391.26|390.86|390.11|389.81|391.41|391.16|390.11|389.81|112
1743689100000|2025-04-03 14:05:00|390.06|389.86|389.76|389.56|390.36|390.11|389.56|389.36|179
1743689400000|2025-04-03 14:10:00|389.71|389.51|390.01|389.76|390.01|389.76|389.36|389.11|72
1743689700000|2025-04-03 14:15:00|390.11|389.81|389.76|389.51|390.51|390.26|389.71|389.46|68
1743690000000|2025-04-03 14:20:00|389.66|389.41|389.51|389.21|389.76|389.56|389.51|389.21|54
1743690300000|2025-04-03 14:25:00|389.46|389.26|389.91|389.71|390.16|389.96|389.41|389.11|113
1743690600000|2025-04-03 14:30:00|389.86|389.66|389.46|389.26|390.46|390.31|389.46|389.21|70
1743690900000|2025-04-03 14:35:00|389.56|389.31|389.01|388.76|389.56|389.31|388.71|388.51|55
1743691200000|2025-04-03 14:40:00|389.11|388.81|388.96|388.71|389.31|389.11|388.56|388.36|87
1743691500000|2025-04-03 14:45:00|388.91|388.76|388.51|388.31|388.96|388.76|388.41|388.21|51
1743691800000|2025-04-03 14:50:00|388.46|388.26|388.41|388.21|388.51|388.31|388.21|388.01|45
1743692100000|2025-04-03 14:55:00|388.46|388.26|388.06|387.91|388.51|388.31|388.06|387.91|35
1743692400000|2025-04-03 15:00:00|388.01|387.86|388.21|387.96|388.26|388.01|387.96|387.76|39
1743692700000|2025-04-03 15:05:00|388.16|387.91|388.16|387.91|388.31|388.11|387.86|387.66|76
1743693000000|2025-04-03 15:10:00|388.21|387.96|388.46|388.26|388.86|388.66|388.21|387.96|115
1743693300000|2025-04-03 15:15:00|388.51|388.31|389.31|389.06|389.41|389.16|388.51|388.31|40
1743693600000|2025-04-03 15:20:00|389.26|389.01|389.46|389.16|389.46|389.16|388.71|388.46|39
1743693900000|2025-04-03 15:25:00|389.41|389.21|389.31|389.11|389.96|389.71|389.26|389.06|74
1743694200000|2025-04-03 15:30:00|389.36|389.16|390.21|389.96|390.31|390.16|389.36|389.16|63
1743694500000|2025-04-03 15:35:00|390.26|390.01|390.46|390.26|390.51|390.36|389.81|389.56|23
1743694800000|2025-04-03 15:40:00|390.51|390.21|390.81|390.61|390.86|390.61|390.41|390.11|42
1743695100000|2025-04-03 15:45:00|390.76|390.56|390.31|390.06|390.91|390.76|390.16|389.96|78
1743695400000|2025-04-03 15:50:00|390.36|390.11|390.51|390.26|390.51|390.26|389.71|389.56|36
1743695700000|2025-04-03 15:55:00|390.56|390.31|390.51|390.26|390.81|390.61|390.31|390.06|16
1743696000000|2025-04-03 16:00:00|390.46|390.21|390.71|390.51|391.11|390.91|390.46|390.21|29
1743696300000|2025-04-03 16:05:00|390.76|390.56|390.26|390.01|390.91|390.71|390.26|389.96|21
1743696600000|2025-04-03 16:10:00|390.21|390.06|391.01|390.71|391.01|390.71|390.21|389.96|20
1743696900000|2025-04-03 16:15:00|390.96|390.76|391.11|390.86|391.11|390.91|390.81|390.56|15
1743697200000|2025-04-03 16:20:00|391.06|390.81|391.06|390.86|391.26|391.01|390.86|390.66|15
1743697500000|2025-04-03 16:25:00|391.11|390.91|391.31|391.11|391.41|391.11|390.81|390.56|8
1743697800000|2025-04-03 16:30:00|391.36|391.16|390.96|390.71|391.51|391.21|390.96|390.71|3
1743698100000|2025-04-03 16:35:00|391.01|390.76|390.86|390.61|391.11|390.81|390.76|390.51|9
1743698400000|2025-04-03 16:40:00|391.01|390.56|391.01|390.76|391.31|391.01|391.01|390.56|7
1743698700000|2025-04-03 16:45:00|391.11|390.81|391.26|391.01|391.31|391.16|390.96|390.71|17
1743699000000|2025-04-03 16:50:00|391.21|390.96|390.66|390.41|391.26|391.01|390.61|390.41|2
1743699300000|2025-04-03 16:55:00|390.61|390.36|390.86|390.61|390.96|390.76|390.51|390.31|53
1743699600000|2025-04-03 17:00:00|390.96|390.66|390.81|390.56|391.11|390.91|390.71|390.46|49
1743699900000|2025-04-03 17:05:00|390.76|390.61|390.76|390.51|391.26|391.01|390.76|390.51|19
1743700200000|2025-04-03 17:10:00|390.71|390.46|390.71|390.51|390.81|390.61|390.56|390.31|7
1743700500000|2025-04-03 17:15:00|390.66|390.46|390.46|390.26|390.76|390.56|390.41|390.21|17
1743700800000|2025-04-03 17:20:00|390.61|390.31|390.31|390.16|390.61|390.41|390.06|389.86|28
1743701100000|2025-04-03 17:25:00|390.26|390.11|390.06|389.86|390.31|390.16|390.01|389.86|73
1743701400000|2025-04-03 17:30:00|390.01|389.91|390.11|389.91|390.16|390.01|389.86|389.66|50
1743701700000|2025-04-03 17:35:00|390.16|389.96|390.51|390.26|390.66|390.41|390.16|389.91|22
1743702000000|2025-04-03 17:40:00|390.46|390.31|390.56|390.36|390.61|390.36|390.31|390.11|8
1743702300000|2025-04-03 17:45:00|390.61|390.31|390.46|390.21|390.76|390.56|390.36|390.11|14
1743702600000|2025-04-03 17:50:00|390.51|390.26|390.51|390.31|390.56|390.31|390.36|390.16|13
1743702900000|2025-04-03 17:55:00|390.46|390.26|390.16|389.96|390.51|390.26|390.16|389.96|9
1743703200000|2025-04-03 18:00:00|390.21|390.01|390.11|389.86|390.31|390.11|390.06|389.81|10
1743703500000|2025-04-03 18:05:00|390.06|389.91|389.76|389.56|390.06|389.91|389.71|389.51|9
1743703800000|2025-04-03 18:10:00|389.71|389.51|389.41|389.21|389.81|389.56|389.41|389.21|41
1743704100000|2025-04-03 18:15:00|389.36|389.26|389.51|389.31|389.56|389.36|389.26|389.06|43
1743704400000|2025-04-03 18:20:00|389.56|389.36|389.51|389.31|389.76|389.56|389.41|389.21|48
1743704700000|2025-04-03 18:25:00|389.56|389.36|389.66|389.46|389.66|389.46|389.51|389.26|11
1743705000000|2025-04-03 18:30:00|389.71|389.51|389.46|389.26|389.86|389.66|389.41|389.21|74
1743705300000|2025-04-03 18:35:00|389.51|389.31|389.81|389.61|389.91|389.71|389.46|389.26|31
1743705600000|2025-04-03 18:40:00|389.76|389.66|390.31|390.06|390.36|390.16|389.76|389.66|15
1743705900000|2025-04-03 18:45:00|390.26|390.11|390.46|390.26|390.46|390.31|390.06|389.86|24
1743706200000|2025-04-03 18:50:00|390.41|390.21|390.36|390.16|390.51|390.36|390.26|390.06|31
1743706500000|2025-04-03 18:55:00|390.31|390.21|390.51|390.31|390.56|390.36|390.16|390.01|35
1743706800000|2025-04-03 19:00:00|390.46|390.36|390.46|390.26|390.66|390.46|390.36|390.16|60
1743707100000|2025-04-03 19:05:00|390.51|390.31|390.26|390.06|390.61|390.41|390.26|390.01|20
1743707400000|2025-04-03 19:10:00|390.31|390.11|390.16|389.91|390.36|390.16|390.06|389.81|15
1743707700000|2025-04-03 19:15:00|390.11|389.86|389.51|389.26|390.11|389.86|389.36|389.11|22
1743708000000|2025-04-03 19:20:00|389.61|389.31|389.06|388.81|389.81|389.56|389.01|388.71|40
1743708300000|2025-04-03 19:25:00|389.01|388.76|388.81|388.61|389.26|389.06|388.76|388.56|75
1743708600000|2025-04-03 19:30:00|388.86|388.66|388.51|388.31|388.91|388.76|388.46|388.21|57
1743708900000|2025-04-03 19:35:00|388.46|388.26|388.81|388.61|388.86|388.66|388.31|388.06|74
1743709200000|2025-04-03 19:40:00|388.76|388.56|389.36|389.21|389.46|389.26|388.76|388.56|79
1743709500000|2025-04-03 19:45:00|389.41|389.16|388.96|388.76|389.41|389.21|388.81|388.61|90
1743709800000|2025-04-03 19:50:00|388.91|388.71|388.96|388.76|389.11|388.91|388.66|388.46|131
1743710100000|2025-04-03 19:55:00|388.91|388.71|389.06|388.86|389.16|388.96|388.56|388.31|288
1743710400000|2025-04-03 20:00:00|389.11|388.91|388.81|388.56|389.11|388.91|388.81|388.56|11
1743710700000|2025-04-03 20:05:00|388.86|388.61|388.76|388.56|388.86|388.66|388.71|388.46|3
1743711000000|2025-04-03 20:10:00|388.71|388.51|388.61|388.41|388.71|388.51|388.56|388.36|3
1743711300000|2025-04-03 20:15:00|388.56|388.36|388.61|388.41|388.61|388.41|388.56|388.31|5
1743711600000|2025-04-03 20:20:00|388.56|388.46|388.56|388.31|388.61|388.46|388.56|388.31|4
1743711900000|2025-04-03 20:25:00|388.46|388.26|388.21|387.96|388.46|388.26|388.21|387.91|0
1743712200000|2025-04-03 20:30:00|388.16|387.91|388.21|387.96|388.36|388.16|388.16|387.91|5
1743712500000|2025-04-03 20:35:00|388.16|387.91|388.06|387.86|388.26|388.01|388.06|387.86|8
1743712800000|2025-04-03 20:40:00|388.01|387.91|388.16|387.96|388.21|387.96|388.01|387.86|6
1743713100000|2025-04-03 20:45:00|388.81|387.91|388.16|387.86|388.81|387.96|388.16|387.86|5
1743713400000|2025-04-03 20:50:00|388.11|387.81|388.16|387.96|388.16|387.96|388.06|387.81|10
1743713700000|2025-04-03 20:55:00|388.21|388.01|388.21|388.01|388.26|388.06|388.16|388.01|4
1743714000000|2025-04-03 21:00:00|388.81|387.81|390.46|387.86|390.51|387.86|388.81|387.81|0
1743714600000|2025-04-03 21:10:00|388.46|388.86|389.46|388.86|389.46|388.86|388.46|388.86|0
1743715500000|2025-04-03 21:25:00|389.36|388.76|389.46|388.86|389.46|388.86|389.36|388.76|0
1743715800000|2025-04-03 21:30:00|389.36|388.76|389.46|388.86|389.46|388.86|389.36|388.76|0
1743716100000|2025-04-03 21:35:00|389.36|388.76|389.36|388.76|389.36|388.76|389.36|388.76|0
1743716400000|2025-04-03 21:40:00|389.46|388.86|389.46|388.86|389.46|388.86|389.46|388.86|0
1743716700000|2025-04-03 21:45:00|389.48|388.88|389.48|388.88|389.48|388.88|389.48|388.88|0
1743717600000|2025-04-03 22:00:00|389.58|388.98|389.88|389.28|389.98|389.38|389.48|388.88|0
1743717900000|2025-04-03 22:05:00|389.78|389.18|389.48|388.88|389.78|389.18|389.38|388.78|0
1743718200000|2025-04-03 22:10:00|389.38|388.78|389.38|388.78|389.48|388.88|389.28|388.68|0
1743718500000|2025-04-03 22:15:00|389.48|388.88|389.28|388.68|389.58|388.98|389.28|388.68|0
1743718800000|2025-04-03 22:20:00|389.18|388.58|388.98|388.38|389.28|388.68|388.88|388.28|0
1743719100000|2025-04-03 22:25:00|388.88|388.28|389.18|388.58|389.18|388.58|388.78|388.18|0
1743719400000|2025-04-03 22:30:00|389.28|388.68|389.18|388.58|389.28|388.68|389.18|388.58|0
1743719700000|2025-04-03 22:35:00|389.28|388.68|389.28|388.68|389.38|388.78|389.28|388.68|0
1743720000000|2025-04-03 22:40:00|389.18|388.58|389.38|388.78|389.38|388.78|389.18|388.58|0
1743720300000|2025-04-03 22:45:00|389.48|388.88|389.38|388.78|389.48|388.88|389.28|388.68|0
1743720600000|2025-04-03 22:50:00|389.28|388.68|389.28|388.68|389.48|388.88|389.28|388.68|0
1743720900000|2025-04-03 22:55:00|389.38|388.78|389.38|388.78|389.48|388.88|389.28|388.68|0
1743721200000|2025-04-03 23:00:00|389.48|388.88|389.18|388.58|389.48|388.88|389.18|388.58|0
1743721500000|2025-04-03 23:05:00|389.28|388.68|389.28|388.68|389.38|388.78|389.28|388.68|0
1743721800000|2025-04-03 23:10:00|389.18|388.58|389.28|388.68|389.38|388.78|389.18|388.58|0
1743722100000|2025-04-03 23:15:00|389.18|388.58|389.18|388.58|389.28|388.68|389.08|388.48|0
1743722400000|2025-04-03 23:20:00|389.08|388.48|389.38|388.78|389.38|388.78|388.98|388.38|0
1743722700000|2025-04-03 23:25:00|389.48|388.88|389.48|388.88|389.58|388.98|389.38|388.78|0
1743723000000|2025-04-03 23:30:00|389.58|388.98|389.58|388.98|389.68|389.08|389.48|388.88|0
1743723300000|2025-04-03 23:35:00|389.68|389.08|389.58|388.98|389.68|389.08|389.58|388.98|0
1743723600000|2025-04-03 23:40:00|389.68|389.08|389.58|388.98|389.68|389.08|389.58|388.98|0
1743723900000|2025-04-03 23:45:00|389.68|389.08|389.78|389.18|389.78|389.18|389.58|388.98|0
1743724200000|2025-04-03 23:50:00|389.68|389.08|389.58|388.98|389.68|389.08|389.58|388.98|0
1743724500000|2025-04-03 23:55:00|389.68|389.08|389.48|388.88|389.68|389.08|389.48|388.88|0
1743724800000|2025-04-04 00:00:00|389.58|388.98|389.98|389.38|390.08|389.48|389.48|388.88|0
1743725100000|2025-04-04 00:05:00|390.08|389.48|389.78|389.18|390.08|389.48|389.78|389.18|0
1743725400000|2025-04-04 00:10:00|389.88|389.28|389.78|389.18|389.88|389.28|389.68|389.08|0
1743725700000|2025-04-04 00:15:00|389.68|389.08|389.78|389.18|389.88|389.28|389.68|389.08|0
1743726000000|2025-04-04 00:20:00|389.88|389.28|389.68|389.08|389.88|389.28|389.68|389.08|0
1743726300000|2025-04-04 00:25:00|389.58|388.98|389.88|389.28|389.98|389.38|389.58|388.98|0
1743726600000|2025-04-04 00:30:00|389.23|388.88|385.93|385.78|389.23|388.88|385.63|385.43|853
1743726900000|2025-04-04 00:35:00|386.08|385.88|387.63|387.48|387.63|387.48|386.03|385.78|356
1743727200000|2025-04-04 00:40:00|387.68|387.53|386.93|386.73|387.73|387.58|386.68|386.53|187
1743727500000|2025-04-04 00:45:00|387.08|386.93|386.23|386.08|387.33|387.18|386.13|385.98|265
1743727800000|2025-04-04 00:50:00|386.28|386.03|386.13|385.93|386.28|386.08|385.93|385.78|334
1743728100000|2025-04-04 00:55:00|386.08|385.98|386.28|386.13|386.48|386.33|385.88|385.73|314
1743728400000|2025-04-04 01:00:00|386.33|386.08|387.68|387.48|387.78|387.58|386.18|386.03|1302
1743728700000|2025-04-04 01:05:00|387.63|387.33|386.13|385.93|387.68|387.33|386.08|385.93|549
1743729000000|2025-04-04 01:10:00|386.08|385.98|385.38|385.18|386.13|385.98|385.08|384.88|653
1743729300000|2025-04-04 01:15:00|385.28|385.08|385.38|385.18|385.98|385.78|385.18|384.98|431
1743729600000|2025-04-04 01:20:00|385.43|385.28|385.58|385.38|385.93|385.73|385.18|384.98|438
1743729900000|2025-04-04 01:25:00|385.63|385.43|385.23|384.98|385.78|385.58|384.98|384.83|410
1743730200000|2025-04-04 01:30:00|385.03|385.03|383.63|383.43|385.03|385.03|383.63|383.43|720
1743730500000|2025-04-04 01:35:00|383.58|383.33|383.48|383.28|383.73|383.58|383.08|382.83|587
1743730800000|2025-04-04 01:40:00|383.43|383.33|384.13|383.93|384.38|384.23|383.08|382.88|573
1743731100000|2025-04-04 01:45:00|384.18|383.98|384.98|384.78|385.58|385.43|384.13|383.98|579
1743731400000|2025-04-04 01:50:00|384.93|384.73|384.38|384.18|385.13|384.98|384.38|384.18|355
1743731700000|2025-04-04 01:55:00|384.33|384.13|383.58|383.33|384.33|384.13|383.48|383.28|332
1743732000000|2025-04-04 02:00:00|383.53|383.38|382.68|382.48|383.58|383.38|382.53|382.33|621
1743732300000|2025-04-04 02:05:00|382.63|382.43|382.28|382.03|383.28|383.08|382.13|381.93|445
1743732600000|2025-04-04 02:10:00|382.23|381.93|382.53|382.33|382.93|382.73|381.93|381.78|503
1743732900000|2025-04-04 02:15:00|382.43|382.28|381.93|381.68|382.48|382.28|381.08|380.93|547
1743733200000|2025-04-04 02:20:00|381.88|381.63|381.63|381.43|382.03|381.83|381.33|381.18|521
1743733500000|2025-04-04 02:25:00|381.58|381.38|381.63|381.48|382.03|381.83|381.38|381.23|389
1743733800000|2025-04-04 02:30:00|381.68|381.53|381.23|381.03|381.88|381.73|380.68|380.53|466
1743734100000|2025-04-04 02:35:00|381.18|380.98|380.98|380.83|381.23|381.08|380.83|380.63|396
1743734400000|2025-04-04 02:40:00|381.03|380.78|380.73|380.53|381.03|380.78|380.48|380.33|363
1743734700000|2025-04-04 02:45:00|380.78|380.58|380.23|380.08|381.13|380.93|380.18|379.98|391
1743735000000|2025-04-04 02:50:00|380.13|380.03|380.48|380.33|380.73|380.58|380.03|379.83|451
1743735300000|2025-04-04 02:55:00|380.53|380.38|380.83|380.68|380.98|380.83|380.23|380.08|364
1743735600000|2025-04-04 03:00:00|380.78|380.63|379.68|379.43|380.78|380.63|379.68|379.43|459
1743735900000|2025-04-04 03:05:00|379.63|379.48|379.63|379.43|380.03|379.83|379.43|379.23|343
1743736200000|2025-04-04 03:10:00|379.68|379.53|379.53|379.33|380.13|379.93|379.53|379.33|275
1743736500000|2025-04-04 03:15:00|379.58|379.38|380.23|380.03|380.23|380.03|379.18|378.98|401
1743736800000|2025-04-04 03:20:00|380.28|380.08|379.93|379.78|380.43|380.23|379.78|379.58|333
1743737100000|2025-04-04 03:25:00|379.98|379.83|379.78|379.63|380.13|379.98|379.63|379.48|299
1743737400000|2025-04-04 03:30:00|379.73|379.58|379.23|379.08|379.78|379.63|379.23|379.08|386
1743737700000|2025-04-04 03:35:00|379.28|379.13|379.43|379.28|379.78|379.63|379.18|379.03|278
1743738000000|2025-04-04 03:40:00|379.48|379.33|379.48|379.33|379.53|379.33|379.18|379.03|267
1743738300000|2025-04-04 03:45:00|379.53|379.38|379.38|379.23|379.58|379.43|379.13|378.98|299
1743738600000|2025-04-04 03:50:00|379.33|379.18|379.03|378.88|379.33|379.18|378.83|378.68|366
1743738900000|2025-04-04 03:55:00|378.98|378.78|379.28|379.13|379.28|379.13|378.93|378.78|262
1743739200000|2025-04-04 04:00:00|379.23|379.08|378.88|378.73|379.23|379.08|378.68|378.53|231
1743739500000|2025-04-04 04:05:00|378.93|378.68|378.78|378.63|378.93|378.73|378.63|378.48|207
1743739800000|2025-04-04 04:10:00|378.83|378.58|378.48|378.28|378.93|378.78|378.48|378.28|271
1743740100000|2025-04-04 04:15:00|378.43|378.23|377.98|377.83|378.43|378.23|377.98|377.83|333
1743740400000|2025-04-04 04:20:00|378.03|377.88|377.63|377.48|378.08|377.88|377.38|377.23|362
1743740700000|2025-04-04 04:25:00|377.68|377.53|377.83|377.63|377.98|377.78|377.63|377.43|223
1743741000000|2025-04-04 04:30:00|377.88|377.68|377.28|377.13|377.98|377.83|377.28|377.13|259
1743741300000|2025-04-04 04:35:00|377.23|377.08|377.58|377.43|377.68|377.53|377.23|377.08|220
1743741600000|2025-04-04 04:40:00|377.53|377.38|376.98|376.83|377.58|377.43|376.88|376.73|205
1743741900000|2025-04-04 04:45:00|377.03|376.88|376.63|376.48|377.08|376.93|376.63|376.48|264
1743742200000|2025-04-04 04:50:00|376.58|376.43|376.18|376.03|376.58|376.43|375.98|375.83|583
1743742500000|2025-04-04 04:55:00|376.13|375.98|377.08|376.93|377.18|376.98|375.93|375.78|610
1743742800000|2025-04-04 05:00:00|377.13|376.88|377.73|377.58|377.98|377.78|377.13|376.88|914
1743743100000|2025-04-04 05:05:00|377.78|377.63|378.38|378.13|378.48|378.33|377.43|377.18|488
1743743400000|2025-04-04 05:10:00|378.28|378.08|378.68|378.48|378.73|378.53|377.98|377.73|339
1743743700000|2025-04-04 05:15:00|378.73|378.53|378.83|378.63|379.38|379.23|378.73|378.53|313
1743744000000|2025-04-04 05:20:00|378.88|378.53|378.23|377.98|378.88|378.58|378.08|377.88|430
1743744300000|2025-04-04 05:25:00|378.28|378.03|378.98|378.73|379.48|379.28|378.28|378.03|398
1743744600000|2025-04-04 05:30:00|378.93|378.63|378.88|378.68|379.33|379.08|378.63|378.43|288
1743744900000|2025-04-04 05:35:00|378.78|378.73|379.03|378.83|379.03|378.83|378.48|378.33|350
1743745200000|2025-04-04 05:40:00|379.08|378.78|379.13|378.93|379.28|379.13|378.88|378.73|414
1743745500000|2025-04-04 05:45:00|379.18|378.98|379.33|379.13|379.58|379.43|379.13|378.88|245
1743745800000|2025-04-04 05:50:00|379.43|379.18|379.08|378.93|379.43|379.28|378.98|378.83|164
1743746100000|2025-04-04 05:55:00|379.03|378.88|379.48|379.28|379.78|379.58|379.03|378.88|196
1743746400000|2025-04-04 06:00:00|379.43|379.23|379.63|379.43|379.63|379.43|379.18|379.03|273
1743746700000|2025-04-04 06:05:00|379.58|379.48|379.93|379.73|380.08|379.93|379.38|379.23|287
1743747000000|2025-04-04 06:10:00|379.88|379.63|380.08|379.93|380.13|379.98|379.58|379.43|269
1743747300000|2025-04-04 06:15:00|380.03|379.88|379.93|379.68|380.13|379.98|379.48|379.23|246
1743747600000|2025-04-04 06:20:00|379.88|379.63|379.88|379.68|380.03|379.88|379.73|379.58|163
1743747900000|2025-04-04 06:25:00|379.83|379.73|379.48|379.28|379.98|379.78|379.38|379.23|236
1743748200000|2025-04-04 06:30:00|379.43|379.23|378.83|378.68|379.43|379.23|378.83|378.68|258
1743748500000|2025-04-04 06:35:00|378.78|378.63|379.53|379.38|379.68|379.48|378.73|378.53|304
1743748800000|2025-04-04 06:40:00|379.48|379.33|379.73|379.53|379.73|379.53|379.13|378.98|200
1743749100000|2025-04-04 06:45:00|379.78|379.58|379.58|379.43|379.83|379.63|379.38|379.23|172
1743749400000|2025-04-04 06:50:00|379.53|379.38|378.93|378.73|379.58|379.38|378.88|378.68|285
1743749700000|2025-04-04 06:55:00|378.88|378.78|378.93|378.73|379.03|378.88|378.73|378.53|242
1743750000000|2025-04-04 07:00:00|378.88|378.78|378.63|378.48|379.03|378.88|378.38|378.23|313
1743750300000|2025-04-04 07:05:00|378.68|378.53|378.73|378.58|378.73|378.58|378.43|378.23|249
1743750600000|2025-04-04 07:10:00|378.68|378.53|378.73|378.58|378.78|378.63|378.38|378.23|225
1743750900000|2025-04-04 07:15:00|378.68|378.48|378.13|377.93|378.88|378.68|378.03|377.83|337
1743751200000|2025-04-04 07:20:00|378.08|377.98|378.03|377.83|378.43|378.28|377.83|377.63|305
1743751500000|2025-04-04 07:25:00|377.93|377.78|377.98|377.83|378.13|377.98|377.83|377.58|252
1743751800000|2025-04-04 07:30:00|378.03|377.88|377.43|377.23|378.08|377.93|377.38|377.23|255
1743752100000|2025-04-04 07:35:00|377.38|377.28|377.73|377.53|378.13|377.93|377.38|377.23|227
1743752400000|2025-04-04 07:40:00|377.68|377.48|377.38|377.23|377.78|377.58|377.23|377.08|266
1743752700000|2025-04-04 07:45:00|377.43|377.28|377.58|377.38|377.73|377.58|377.38|377.23|234
1743753000000|2025-04-04 07:50:00|377.53|377.43|377.58|377.43|377.98|377.83|377.53|377.38|161
1743753300000|2025-04-04 07:55:00|377.53|377.33|377.28|377.13|377.53|377.33|377.18|376.98|286
1743753600000|2025-04-04 08:00:00|377.33|377.18|376.78|376.63|377.53|377.38|376.73|376.58|513
1743753900000|2025-04-04 08:05:00|376.73|376.58|376.78|376.58|376.98|376.78|376.53|376.33|482
1743754200000|2025-04-04 08:10:00|376.73|376.63|376.88|376.73|377.03|376.83|376.53|376.38|274
1743754500000|2025-04-04 08:15:00|376.83|376.68|377.23|377.03|377.28|377.08|376.38|376.18|407
1743754800000|2025-04-04 08:20:00|377.28|377.08|377.18|377.03|377.68|377.48|377.18|377.03|171
1743755100000|2025-04-04 08:25:00|377.13|376.98|376.98|376.83|377.38|377.23|376.98|376.83|177
1743755400000|2025-04-04 08:30:00|376.93|376.78|376.43|376.23|376.93|376.78|376.18|376.03|352
1743755700000|2025-04-04 08:35:00|376.38|376.18|376.93|376.73|376.93|376.73|376.33|376.13|238
1743756000000|2025-04-04 08:40:00|376.88|376.78|376.33|376.18|376.98|376.83|376.08|375.88|249
1743756300000|2025-04-04 08:45:00|376.23|376.08|376.63|376.48|376.63|376.48|375.98|375.83|320
1743756600000|2025-04-04 08:50:00|376.58|376.38|376.78|376.63|376.93|376.73|376.33|376.13|360
1743756900000|2025-04-04 08:55:00|376.83|376.68|376.03|375.88|376.83|376.68|376.03|375.88|656
1743757200000|2025-04-04 09:00:00|374.82|374.67|373.62|373.42|374.82|374.67|373.42|373.22|1465
1743757500000|2025-04-04 09:05:00|373.67|373.47|374.37|374.17|374.42|374.27|372.62|372.42|869
1743757800000|2025-04-04 09:10:00|374.32|374.12|374.07|373.92|374.37|374.17|373.92|373.72|236
1743758100000|2025-04-04 09:15:00|374.12|373.97|374.52|374.32|374.92|374.72|374.07|373.92|319
1743758400000|2025-04-04 09:20:00|375.07|374.47|374.97|374.37|375.17|374.57|374.87|374.27|0
1743758700000|2025-04-04 09:25:00|374.87|374.27|374.57|373.97|374.97|374.37|374.57|373.97|10
1743759000000|2025-04-04 09:30:00|374.67|374.07|374.87|374.27|374.87|374.27|374.37|373.77|0
1743759300000|2025-04-04 09:35:00|374.77|374.17|374.87|374.27|375.17|374.57|374.77|374.17|0
1743759600000|2025-04-04 09:40:00|374.97|374.37|374.87|374.27|375.17|374.57|374.87|374.27|0
1743759900000|2025-04-04 09:45:00|374.77|374.17|375.07|374.47|375.17|374.57|374.77|374.17|0
1743760200000|2025-04-04 09:50:00|374.97|374.37|373.42|373.22|375.07|374.47|373.42|373.17|155
1743760500000|2025-04-04 09:55:00|373.37|373.17|373.02|372.82|373.57|373.32|372.97|372.72|68
1743760800000|2025-04-04 10:00:00|373.07|372.87|372.92|372.67|373.22|373.07|372.92|372.67|46
1743761100000|2025-04-04 10:05:00|372.87|372.62|371.07|370.82|372.97|372.72|371.02|370.82|114
1743761400000|2025-04-04 10:10:00|371.02|370.67|370.62|370.32|371.52|371.07|369.72|369.47|213
1743761700000|2025-04-04 10:15:00|370.67|370.37|369.87|369.57|370.92|370.47|369.62|369.37|82
1743762000000|2025-04-04 10:20:00|369.67|369.47|367.87|367.62|369.67|369.47|366.67|366.37|195
1743762300000|2025-04-04 10:25:00|367.82|367.52|366.42|365.97|367.82|367.62|366.37|365.97|48
1743762600000|2025-04-04 10:30:00|366.47|366.02|366.72|366.32|367.87|367.57|366.47|366.02|75
1743762900000|2025-04-04 10:35:00|366.82|366.37|366.37|366.02|367.17|366.92|366.02|365.67|97
1743763200000|2025-04-04 10:40:00|366.32|366.07|364.97|364.72|366.87|366.62|364.72|364.37|96
1743763500000|2025-04-04 10:45:00|364.87|364.77|364.27|363.97|365.07|364.77|364.07|363.77|68
1743763800000|2025-04-04 10:50:00|364.22|364.02|361.77|361.27|364.42|364.12|360.97|360.67|136
1743764100000|2025-04-04 10:55:00|361.82|361.22|360.32|359.72|361.82|361.37|357.07|356.57|170
1743764400000|2025-04-04 11:00:00|360.57|359.77|359.97|359.27|361.32|360.92|358.87|358.67|189
1743764700000|2025-04-04 11:05:00|360.32|359.32|358.97|358.77|360.52|360.32|358.82|358.52|264
1743765000000|2025-04-04 11:10:00|358.92|358.67|359.52|359.17|359.62|359.37|358.27|357.97|254
1743765300000|2025-04-04 11:15:00|359.47|359.22|359.77|359.52|359.92|359.72|359.17|358.92|128
1743765600000|2025-04-04 11:20:00|359.72|359.47|359.57|359.22|360.17|359.97|358.87|358.72|194
1743765900000|2025-04-04 11:25:00|359.52|359.27|357.42|357.12|359.57|359.27|357.22|357.07|286
1743766200000|2025-04-04 11:30:00|357.37|357.17|357.27|356.82|357.57|357.37|355.47|355.17|280
1743766500000|2025-04-04 11:35:00|357.22|356.77|360.07|359.72|360.12|359.87|357.22|356.77|264
1743766800000|2025-04-04 11:40:00|360.12|359.82|359.27|358.97|360.12|359.82|359.02|358.72|122
1743767100000|2025-04-04 11:45:00|359.32|359.02|359.52|359.32|360.17|359.92|359.27|359.02|245
1743767400000|2025-04-04 11:50:00|359.57|359.37|360.07|359.87|360.17|359.92|358.97|358.77|169
1743767700000|2025-04-04 11:55:00|360.02|359.92|361.12|360.92|361.52|361.22|360.02|359.77|217
1743768000000|2025-04-04 12:00:00|360.92|360.82|361.57|361.37|361.92|361.72|360.82|360.62|236
1743768300000|2025-04-04 12:05:00|361.67|361.42|360.72|360.47|361.82|361.67|360.67|360.47|133
1743768600000|2025-04-04 12:10:00|360.77|360.52|360.72|360.32|361.02|360.77|360.22|360.02|143
1743768900000|2025-04-04 12:15:00|360.67|360.37|360.47|360.22|361.27|361.02|360.02|359.87|204
1743769200000|2025-04-04 12:20:00|360.42|360.17|360.02|359.72|360.52|360.32|359.67|359.32|106
1743769500000|2025-04-04 12:25:00|360.07|359.77|361.37|360.27|361.47|361.07|360.07|359.77|37
1743769800000|2025-04-04 12:30:00|361.32|360.32|363.12|362.52|363.47|363.17|360.92|360.32|79
1743770100000|2025-04-04 12:35:00|363.17|362.57|362.47|362.22|363.82|363.52|362.17|361.92|112
1743770400000|2025-04-04 12:40:00|362.32|362.07|363.12|362.92|363.27|363.02|362.22|361.92|173
1743770700000|2025-04-04 12:45:00|363.02|362.87|363.92|363.77|363.92|363.77|362.82|362.57|215
1743771000000|2025-04-04 12:50:00|364.02|363.72|363.77|363.57|364.02|363.82|363.27|363.02|165
1743771300000|2025-04-04 12:55:00|363.72|363.47|364.72|364.47|364.72|364.47|363.57|363.37|127
1743771600000|2025-04-04 13:00:00|364.87|364.52|366.02|365.82|366.07|365.92|364.87|364.52|117
1743771900000|2025-04-04 13:05:00|365.97|365.72|366.27|366.02|366.72|366.47|365.97|365.72|97
1743772200000|2025-04-04 13:10:00|366.22|365.97|365.42|365.22|366.22|366.02|365.32|365.07|107
1743772500000|2025-04-04 13:15:00|365.37|365.17|365.22|364.97|365.67|365.42|365.07|364.82|99
1743772800000|2025-04-04 13:20:00|365.27|365.02|365.32|364.97|365.42|365.17|364.62|364.37|69
1743773100000|2025-04-04 13:25:00|365.27|364.92|364.82|364.57|365.32|365.02|364.32|364.07|79
1743773400000|2025-04-04 13:30:00|364.97|364.62|365.17|364.97|365.62|365.37|364.12|363.92|280
1743773700000|2025-04-04 13:35:00|365.32|365.07|364.22|363.97|365.42|365.17|363.47|363.27|226
1743774000000|2025-04-04 13:40:00|364.27|364.02|363.62|363.37|364.32|364.02|362.87|362.67|136
1743774300000|2025-04-04 13:45:00|363.77|363.42|364.32|364.07|365.12|364.92|363.37|363.12|127
1743774600000|2025-04-04 13:50:00|364.27|364.02|363.97|363.72|364.82|364.62|363.97|363.67|122
1743774900000|2025-04-04 13:55:00|363.92|363.62|365.37|365.17|365.67|365.47|363.62|363.37|198
1743775200000|2025-04-04 14:00:00|365.12|365.12|364.82|364.57|365.17|365.12|364.47|364.22|125
1743775500000|2025-04-04 14:05:00|364.77|364.67|363.72|363.57|365.07|364.82|363.67|363.42|148
1743775800000|2025-04-04 14:10:00|363.67|363.47|362.92|362.72|363.87|363.72|362.67|362.47|294
1743776100000|2025-04-04 14:15:00|362.97|362.82|362.77|362.57|363.12|362.92|362.37|362.22|137
1743776400000|2025-04-04 14:20:00|362.82|362.52|362.22|361.92|363.02|362.77|361.82|361.67|103
1743776700000|2025-04-04 14:25:00|362.27|362.02|361.57|361.32|362.52|362.27|361.57|361.32|95
1743777000000|2025-04-04 14:30:00|361.52|361.37|361.47|361.27|362.32|362.12|361.47|361.27|304
1743777300000|2025-04-04 14:35:00|361.52|361.22|361.62|361.42|361.67|361.47|360.87|360.67|143
1743777600000|2025-04-04 14:40:00|361.67|361.47|360.72|360.52|361.77|361.52|360.62|360.42|158
1743777900000|2025-04-04 14:45:00|360.67|360.42|359.22|359.02|360.72|360.42|359.22|359.02|128
1743778200000|2025-04-04 14:50:00|359.12|358.92|361.22|360.92|361.47|361.22|358.87|358.72|234
1743778500000|2025-04-04 14:55:00|361.17|360.77|361.92|361.67|362.42|362.22|360.77|360.57|148
1743778800000|2025-04-04 15:00:00|361.87|361.42|365.37|365.02|365.97|365.67|361.57|361.32|392
1743779100000|2025-04-04 15:05:00|365.42|365.07|364.82|364.57|365.62|365.22|364.17|363.92|354
1743779400000|2025-04-04 15:10:00|364.87|364.62|366.52|366.27|366.97|366.72|364.82|364.57|253
1743779700000|2025-04-04 15:15:00|366.57|366.22|366.42|366.22|367.97|367.62|366.32|366.17|144
1743780000000|2025-04-04 15:20:00|366.47|366.27|366.82|366.57|367.17|366.97|366.02|365.67|169
1743780300000|2025-04-04 15:25:00|366.72|366.52|364.22|363.97|366.72|366.52|364.17|363.92|106
1743780600000|2025-04-04 15:30:00|364.27|364.02|364.67|364.37|365.37|365.12|364.22|364.02|110
1743780900000|2025-04-04 15:35:00|364.92|364.42|364.77|364.52|364.92|364.67|363.82|363.57|88
1743781200000|2025-04-04 15:40:00|364.72|364.57|365.47|365.17|365.82|365.57|364.62|364.32|98
1743781500000|2025-04-04 15:45:00|365.42|365.22|366.42|366.12|366.62|366.37|364.82|364.57|59
1743781800000|2025-04-04 15:50:00|366.37|366.17|365.62|365.32|366.92|366.72|365.42|365.12|22
1743782100000|2025-04-04 15:55:00|365.67|365.37|364.92|364.67|365.97|365.77|364.72|364.42|40
1743782400000|2025-04-04 16:00:00|364.97|364.72|366.12|365.97|366.47|366.27|364.97|364.72|464
1743782700000|2025-04-04 16:05:00|366.02|365.87|366.72|366.52|367.17|366.92|365.92|365.62|251
1743783000000|2025-04-04 16:10:00|366.67|366.42|367.07|366.77|367.52|367.27|366.57|366.32|286
1743783300000|2025-04-04 16:15:00|367.12|366.82|365.37|365.07|367.22|367.02|365.17|364.82|47
1743783600000|2025-04-04 16:20:00|365.32|365.02|364.72|364.47|365.42|365.17|364.52|364.17|10
1743783900000|2025-04-04 16:25:00|364.77|364.42|364.32|364.07|364.87|364.57|364.02|363.62|16
1743784200000|2025-04-04 16:30:00|364.42|364.02|363.97|363.67|364.52|364.27|363.97|363.67|15
1743784500000|2025-04-04 16:35:00|363.92|363.72|365.22|364.87|365.37|365.12|363.87|363.62|30
1743784800000|2025-04-04 16:40:00|365.27|364.92|364.52|364.27|365.47|365.17|364.47|364.27|74
1743785100000|2025-04-04 16:45:00|364.47|364.22|364.02|363.77|364.62|364.37|363.97|363.77|22
1743785400000|2025-04-04 16:50:00|363.97|363.72|363.87|363.62|364.17|363.92|363.67|363.47|14
1743785700000|2025-04-04 16:55:00|363.92|363.57|364.07|363.82|364.17|363.92|363.82|363.57|33
1743786000000|2025-04-04 17:00:00|364.02|363.77|364.17|363.97|364.67|364.42|363.87|363.62|28
1743786300000|2025-04-04 17:05:00|364.32|364.02|363.87|363.62|364.42|364.17|363.77|363.47|10
1743786600000|2025-04-04 17:10:00|363.82|363.52|363.37|363.12|363.82|363.57|363.27|363.02|26
1743786900000|2025-04-04 17:15:00|363.32|363.07|362.67|362.42|363.37|363.07|362.37|362.12|34
1743787200000|2025-04-04 17:20:00|362.72|362.47|363.27|362.97|363.27|362.97|362.42|362.22|26
1743787500000|2025-04-04 17:25:00|363.32|363.07|363.47|363.27|363.72|363.52|363.32|363.07|27
1743787800000|2025-04-04 17:30:00|363.37|363.12|363.67|363.42|364.02|363.77|363.02|362.82|32
1743788100000|2025-04-04 17:35:00|363.72|363.37|364.62|364.37|364.67|364.42|363.67|363.37|8
1743788400000|2025-04-04 17:40:00|364.67|364.32|364.72|364.42|365.12|364.87|364.57|364.27|5
1743788700000|2025-04-04 17:45:00|364.77|364.47|365.62|365.32|365.62|365.37|364.52|364.22|15
1743789000000|2025-04-04 17:50:00|365.57|365.27|365.12|364.82|365.57|365.27|364.92|364.67|24
1743789300000|2025-04-04 17:55:00|365.07|364.72|365.52|365.27|365.52|365.27|364.62|364.37|7
1743789600000|2025-04-04 18:00:00|365.57|365.32|365.87|365.67|366.27|366.02|365.57|365.32|29
1743789900000|2025-04-04 18:05:00|365.97|365.72|365.02|364.82|366.07|365.87|364.97|364.77|85
1743790200000|2025-04-04 18:10:00|365.07|364.77|364.57|364.27|365.12|364.92|364.42|364.22|50
1743790500000|2025-04-04 18:15:00|364.52|364.22|363.82|363.62|364.57|364.27|363.77|363.52|19
1743790800000|2025-04-04 18:20:00|363.92|363.67|363.67|363.42|364.12|363.87|363.62|363.42|11
1743791100000|2025-04-04 18:25:00|363.72|363.47|363.12|362.87|363.77|363.52|363.12|362.87|9
1743791400000|2025-04-04 18:30:00|363.17|362.92|363.07|362.77|363.32|363.07|362.77|362.62|5
1743791700000|2025-04-04 18:35:00|363.02|362.72|362.97|362.77|363.27|363.02|362.82|362.62|65
1743792000000|2025-04-04 18:40:00|363.02|362.82|362.52|362.32|363.32|363.07|362.42|362.22|138
1743792300000|2025-04-04 18:45:00|362.47|362.27|363.22|362.97|363.27|363.07|362.47|362.27|21
1743792600000|2025-04-04 18:50:00|363.27|363.02|363.57|363.37|363.67|363.47|362.97|362.72|124
1743792900000|2025-04-04 18:55:00|363.37|363.32|362.97|362.72|363.57|363.37|362.62|362.42|170
1743793200000|2025-04-04 19:00:00|363.02|362.77|363.02|362.77|363.27|363.02|362.47|362.27|101
1743793500000|2025-04-04 19:05:00|362.97|362.67|363.12|362.32|363.12|362.67|362.37|362.17|67
1743793800000|2025-04-04 19:10:00|363.07|362.37|362.92|362.22|363.17|362.42|362.52|362.22|254
1743794100000|2025-04-04 19:15:00|362.87|362.17|362.57|362.02|362.87|362.17|362.47|362.02|34
1743794400000|2025-04-04 19:20:00|362.62|362.07|363.57|363.17|363.77|363.17|362.57|362.07|124
1743794700000|2025-04-04 19:25:00|363.52|363.22|363.37|363.07|363.62|363.27|363.12|361.17|72
1743795000000|2025-04-04 19:30:00|363.32|362.87|364.47|363.82|364.47|363.82|363.27|362.87|14
1743795300000|2025-04-04 19:35:00|364.42|363.97|364.47|364.17|364.82|364.37|364.02|363.62|47
1743795600000|2025-04-04 19:40:00|364.42|364.22|364.62|364.32|364.67|364.37|364.12|363.97|42
1743795900000|2025-04-04 19:45:00|364.67|364.37|364.07|363.82|364.82|364.57|363.92|363.47|237
1743796200000|2025-04-04 19:50:00|364.02|363.67|363.12|362.77|364.22|364.02|363.02|362.57|89
1743796500000|2025-04-04 19:55:00|363.07|362.47|362.62|362.37|363.07|362.62|362.27|362.02|99
1743796800000|2025-04-04 20:00:00|362.67|362.42|362.17|361.92|362.67|362.42|362.12|361.67|51
1743797100000|2025-04-04 20:05:00|362.22|361.97|362.42|362.07|362.62|362.22|362.22|361.97|15
1743797400000|2025-04-04 20:10:00|362.52|362.12|362.12|361.47|362.52|362.22|361.92|361.12|15
1743797700000|2025-04-04 20:15:00|362.07|361.52|362.02|361.22|362.12|361.77|362.02|361.07|33
1743798000000|2025-04-04 20:20:00|361.72|360.72|361.07|360.72|362.02|361.27|361.02|360.42|16
1743798300000|2025-04-04 20:25:00|361.02|360.67|361.27|360.82|361.32|360.82|360.82|360.47|16
1743798600000|2025-04-04 20:30:00|361.32|360.87|362.02|361.37|362.27|361.37|361.17|360.77|33
1743798900000|2025-04-04 20:35:00|361.72|361.42|361.67|361.27|361.72|361.42|361.67|361.07|7
1743799200000|2025-04-04 20:40:00|361.62|361.32|361.72|361.47|361.72|361.52|361.62|361.17|15
1743799500000|2025-04-04 20:45:00|362.42|361.52|362.52|361.57|363.02|362.07|362.42|361.52|6
1743799800000|2025-04-04 20:50:00|362.57|361.52|362.32|361.47|362.62|362.17|362.32|361.42|1
1743800100000|2025-04-04 20:55:00|362.37|361.42|362.17|361.37|363.17|361.77|362.17|360.37|36
1743976800000|2025-04-06 22:00:00|353.39|352.79|351.49|350.89|353.49|352.89|348.69|348.09|0
1743977100000|2025-04-06 22:05:00|351.39|350.79|351.99|351.39|352.49|351.89|349.09|348.49|0
1743977400000|2025-04-06 22:10:00|352.09|351.49|351.69|351.09|353.69|353.09|351.59|350.99|0
1743977700000|2025-04-06 22:15:00|351.59|350.99|351.79|351.19|352.69|352.09|350.99|350.39|0
1743978000000|2025-04-06 22:20:00|351.89|351.29|352.29|351.69|352.39|351.79|351.29|350.69|0
1743978300000|2025-04-06 22:25:00|352.19|351.59|352.49|351.89|353.29|352.69|352.09|351.49|0
1743978600000|2025-04-06 22:30:00|352.39|351.79|352.09|351.49|352.59|351.99|351.19|350.59|0
1743978900000|2025-04-06 22:35:00|352.19|351.59|352.19|351.59|352.29|351.69|351.79|351.19|0
1743979200000|2025-04-06 22:40:00|352.09|351.49|351.49|350.89|352.69|352.09|351.39|350.79|0
1743979500000|2025-04-06 22:45:00|351.39|350.79|351.39|350.79|351.79|351.19|351.09|350.49|0
1743979800000|2025-04-06 22:50:00|351.29|350.69|351.29|350.69|351.49|350.89|350.79|350.19|0
1743980100000|2025-04-06 22:55:00|351.19|350.59|351.69|351.09|351.79|351.19|350.79|350.19|0
1743980400000|2025-04-06 23:00:00|351.59|350.99|351.39|350.79|351.89|351.29|351.09|350.49|0
1743980700000|2025-04-06 23:05:00|351.49|350.89|350.49|349.89|351.79|351.19|349.69|349.09|0
1743981000000|2025-04-06 23:10:00|350.39|349.79|350.69|350.09|351.19|350.59|349.79|349.19|0
1743981300000|2025-04-06 23:15:00|350.79|350.19|350.79|350.19|350.99|350.39|350.29|349.69|0
1743981600000|2025-04-06 23:20:00|350.69|350.09|351.49|350.89|351.59|350.99|350.39|349.79|0
1743981900000|2025-04-06 23:25:00|351.39|350.79|351.89|351.29|351.99|351.39|351.39|350.79|0
1743982200000|2025-04-06 23:30:00|351.79|351.19|352.89|352.29|352.99|352.39|351.59|350.99|0
1743982500000|2025-04-06 23:35:00|352.79|352.19|353.09|352.49|353.29|352.69|352.49|351.89|0
1743982800000|2025-04-06 23:40:00|353.19|352.59|353.09|352.49|353.69|353.09|353.09|352.49|0
1743983100000|2025-04-06 23:45:00|353.19|352.59|353.09|352.49|353.39|352.79|352.79|352.19|0
1743983400000|2025-04-06 23:50:00|353.19|352.59|352.79|352.19|353.19|352.59|352.59|351.99|0
1743983700000|2025-04-06 23:55:00|352.89|352.29|352.99|352.39|353.09|352.49|351.89|351.29|0
1743984000000|2025-04-07 00:00:00|353.09|352.49|351.09|350.49|353.89|353.29|351.09|350.49|0
1743984300000|2025-04-07 00:05:00|351.19|350.59|352.39|351.79|352.99|352.39|351.19|350.59|0
1743984600000|2025-04-07 00:10:00|352.29|351.69|351.99|351.39|352.59|351.99|351.79|351.19|0
1743984900000|2025-04-07 00:15:00|352.09|351.49|352.99|352.39|352.99|352.39|352.09|351.49|0
1743985200000|2025-04-07 00:20:00|353.09|352.49|352.59|351.99|353.29|352.69|351.99|351.39|0
1743985500000|2025-04-07 00:25:00|352.49|351.89|353.09|352.49|353.09|352.49|352.29|351.69|0
1743985800000|2025-04-07 00:30:00|353.19|352.59|347.29|347.04|353.19|352.59|340.69|340.39|3408
1743986100000|2025-04-07 00:35:00|347.54|346.99|347.89|347.69|348.59|348.39|346.44|346.09|1083
1743986400000|2025-04-07 00:40:00|347.84|347.59|348.39|348.14|348.94|348.74|347.54|347.29|696
1743986700000|2025-04-07 00:45:00|348.29|347.99|343.99|343.74|348.29|348.14|343.99|343.74|682
1743987000000|2025-04-07 00:50:00|343.79|343.69|343.99|343.69|344.24|343.99|342.39|342.14|757
1743987300000|2025-04-07 00:55:00|344.19|343.79|343.49|343.24|345.14|344.89|342.54|342.34|876
1743987600000|2025-04-07 01:00:00|343.44|343.64|342.64|342.29|348.74|348.39|342.64|342.29|2572
1743987900000|2025-04-07 01:05:00|342.69|342.89|344.34|344.09|344.34|344.14|341.84|341.59|1394
1743988200000|2025-04-07 01:10:00|344.49|344.19|348.64|348.39|348.64|348.39|344.49|344.19|1796
1743988500000|2025-04-07 01:15:00|348.74|348.54|350.44|350.19|350.54|350.34|348.14|347.79|1407
1743988800000|2025-04-07 01:20:00|350.34|350.14|350.49|350.24|351.59|351.34|350.19|349.89|1056
1743989100000|2025-04-07 01:25:00|350.44|350.19|347.84|347.64|350.44|350.19|347.69|347.49|761
1743989400000|2025-04-07 01:30:00|347.79|347.69|347.09|346.84|348.44|348.19|346.34|346.09|807
1743989700000|2025-04-07 01:35:00|347.24|346.89|345.09|344.84|347.24|346.99|345.04|344.79|740
1743990000000|2025-04-07 01:40:00|345.14|345.04|347.04|346.79|347.39|347.14|345.09|345.04|624
1743990300000|2025-04-07 01:45:00|346.89|346.74|346.29|346.04|347.94|347.74|346.24|346.04|545
1743990600000|2025-04-07 01:50:00|346.24|345.99|345.74|345.54|346.39|346.14|345.49|345.34|487
1743990900000|2025-04-07 01:55:00|345.79|345.59|345.99|345.79|346.24|345.99|344.89|344.74|420
1743991200000|2025-04-07 02:00:00|345.84|345.74|345.64|345.34|345.84|345.74|344.64|344.44|538
1743991500000|2025-04-07 02:05:00|345.59|345.29|345.09|344.89|346.29|346.09|345.09|344.84|750
1743991800000|2025-04-07 02:10:00|345.29|344.94|346.44|346.24|347.04|346.79|345.29|344.94|540
1743992100000|2025-04-07 02:15:00|346.54|346.29|345.79|345.54|347.24|346.99|345.39|345.19|781
1743992400000|2025-04-07 02:20:00|345.69|345.49|346.94|346.69|347.14|346.89|345.44|345.24|445
1743992700000|2025-04-07 02:25:00|347.04|346.84|346.79|346.54|348.14|347.84|346.79|346.54|454
1743993000000|2025-04-07 02:30:00|346.74|346.59|346.19|345.99|346.74|346.59|345.94|345.64|659
1743993300000|2025-04-07 02:35:00|346.14|346.04|345.69|345.39|346.19|346.04|345.04|344.84|570
1743993600000|2025-04-07 02:40:00|345.74|345.44|346.24|346.04|346.84|346.59|345.39|345.19|261
1743993900000|2025-04-07 02:45:00|346.19|345.99|347.94|347.64|348.09|347.94|345.74|345.49|303
1743994200000|2025-04-07 02:50:00|348.19|347.89|348.29|348.04|348.74|348.49|347.79|347.54|411
1743994500000|2025-04-07 02:55:00|348.24|348.09|346.89|346.64|348.24|348.09|346.89|346.64|315
1743994800000|2025-04-07 03:00:00|346.84|346.49|346.04|345.79|347.09|346.84|346.04|345.79|400
1743995100000|2025-04-07 03:05:00|345.99|345.84|345.34|345.19|346.09|345.89|345.24|345.04|369
1743995400000|2025-04-07 03:10:00|345.29|345.14|345.09|344.89|345.74|345.54|345.04|344.84|345
1743995700000|2025-04-07 03:15:00|345.04|344.84|345.14|344.99|345.39|345.14|344.69|344.49|383
1743996000000|2025-04-07 03:20:00|345.09|344.94|344.44|344.29|345.09|344.94|344.34|344.19|328
1743996300000|2025-04-07 03:25:00|344.54|344.34|344.09|343.84|345.19|345.04|344.09|343.84|345
1743996600000|2025-04-07 03:30:00|344.04|343.79|342.84|342.59|344.04|343.79|342.69|342.44|334
1743996900000|2025-04-07 03:35:00|342.79|342.39|342.89|342.64|342.89|342.64|342.14|341.89|411
1743997200000|2025-04-07 03:40:00|342.94|342.89|342.84|342.59|344.79|344.34|342.49|342.29|277
1743997500000|2025-04-07 03:45:00|342.74|342.54|342.19|341.89|342.84|342.59|341.94|341.79|294
1743997800000|2025-04-07 03:50:00|342.14|341.99|342.19|341.99|342.59|342.39|341.94|341.74|272
1743998100000|2025-04-07 03:55:00|342.34|342.04|341.29|341.04|342.39|342.19|341.29|341.04|321
1743998400000|2025-04-07 04:00:00|341.24|341.09|341.29|341.04|341.74|341.49|340.49|340.29|354
1743998700000|2025-04-07 04:05:00|341.24|340.99|340.94|340.69|341.89|341.64|340.94|340.69|264
1743999000000|2025-04-07 04:10:00|340.79|340.54|340.44|340.24|341.19|340.94|340.29|340.14|425
1743999300000|2025-04-07 04:15:00|340.49|340.29|339.39|339.19|340.54|340.34|339.19|339.04|484
1743999600000|2025-04-07 04:20:00|339.44|339.24|338.74|338.54|339.89|339.69|338.14|337.94|389
1743999900000|2025-04-07 04:25:00|338.59|338.59|339.09|338.89|340.39|340.14|338.59|338.34|379
1744000200000|2025-04-07 04:30:00|339.04|338.99|338.74|338.54|339.29|339.04|338.44|338.19|390
1744000500000|2025-04-07 04:35:00|338.89|338.59|338.64|338.39|339.04|338.79|338.44|338.29|315
1744000800000|2025-04-07 04:40:00|338.89|338.44|338.64|338.44|339.34|339.14|338.34|338.14|356
1744001100000|2025-04-07 04:45:00|338.84|338.39|337.89|337.69|338.94|338.74|337.89|337.69|262
1744001400000|2025-04-07 04:50:00|338.19|337.74|338.49|338.24|338.89|338.69|338.09|337.74|494
1744001700000|2025-04-07 04:55:00|338.39|338.19|339.19|338.99|339.29|339.09|338.34|338.14|425
1744002000000|2025-04-07 05:00:00|339.14|338.94|342.24|341.99|342.54|342.24|338.89|338.64|934
1744002300000|2025-04-07 05:05:00|342.34|342.09|342.44|342.14|343.09|342.84|341.64|341.39|445
1744002600000|2025-04-07 05:10:00|342.29|342.09|342.84|342.54|343.09|342.84|341.54|341.34|543
1744002900000|2025-04-07 05:15:00|342.74|342.49|343.29|342.99|343.34|343.04|340.99|340.79|368
1744003200000|2025-04-07 05:20:00|343.19|343.04|342.44|342.14|343.44|343.19|342.24|342.04|254
1744003500000|2025-04-07 05:25:00|342.39|342.09|342.79|342.54|343.49|343.34|342.19|341.94|243
1744003800000|2025-04-07 05:30:00|342.89|342.59|342.89|342.64|343.14|342.89|342.29|342.09|290
1744004100000|2025-04-07 05:35:00|342.99|342.69|342.44|342.19|342.99|342.79|342.34|342.14|386
1744004400000|2025-04-07 05:40:00|342.49|342.24|341.94|341.74|342.49|342.24|341.89|341.64|244
1744004700000|2025-04-07 05:45:00|341.89|341.69|342.29|342.09|342.89|342.69|341.89|341.64|300
1744005000000|2025-04-07 05:50:00|342.24|341.99|342.49|342.24|342.89|342.64|342.14|341.94|264
1744005300000|2025-04-07 05:55:00|342.44|342.29|342.14|341.89|342.64|342.39|342.14|341.89|255
1744005600000|2025-04-07 06:00:00|342.09|341.84|343.74|343.54|343.84|343.69|341.79|341.59|567
1744005900000|2025-04-07 06:05:00|343.69|343.49|342.99|342.74|343.84|343.59|342.34|342.14|381
1744006200000|2025-04-07 06:10:00|343.14|342.79|342.74|342.54|343.34|343.09|342.69|342.49|377
1744006500000|2025-04-07 06:15:00|342.69|342.49|341.99|341.74|342.89|342.64|341.89|341.69|421
1744006800000|2025-04-07 06:20:00|341.94|341.79|342.19|341.99|342.29|342.14|341.74|341.54|332
1744007100000|2025-04-07 06:25:00|342.24|342.04|341.29|341.09|342.39|342.14|341.14|340.94|299
1744007400000|2025-04-07 06:30:00|341.24|341.04|340.74|340.49|341.54|341.39|340.34|340.14|459
1744007700000|2025-04-07 06:35:00|340.69|340.54|340.34|340.14|341.14|340.94|340.09|339.89|316
1744008000000|2025-04-07 06:40:00|340.39|340.19|339.99|339.79|340.49|340.29|339.54|339.29|385
1744008300000|2025-04-07 06:45:00|340.04|339.84|340.29|340.04|340.64|340.49|339.74|339.49|415
1744008600000|2025-04-07 06:50:00|340.24|339.99|339.64|339.44|340.34|340.19|339.19|338.99|444
1744008900000|2025-04-07 06:55:00|339.69|339.49|339.79|339.59|340.69|340.49|339.34|339.09|450
1744009200000|2025-04-07 07:00:00|339.99|339.54|338.49|338.29|339.99|339.79|338.24|338.09|563
1744009500000|2025-04-07 07:05:00|338.54|338.39|337.99|337.74|338.74|338.54|337.74|337.49|643
1744009800000|2025-04-07 07:10:00|337.94|337.69|338.84|338.64|338.99|338.79|337.69|337.49|458
1744010100000|2025-04-07 07:15:00|338.89|338.69|339.44|339.24|339.79|339.64|338.79|338.59|417
1744010400000|2025-04-07 07:20:00|339.39|339.19|338.34|338.04|339.39|339.19|338.04|337.84|512
1744010700000|2025-04-07 07:25:00|338.24|337.99|337.79|337.59|338.39|338.14|337.69|337.34|340
1744011000000|2025-04-07 07:30:00|337.74|337.54|337.39|337.14|338.19|337.94|337.19|336.94|316
1744011300000|2025-04-07 07:35:00|337.54|337.19|338.14|337.99|338.19|338.04|337.39|337.19|433
1744011600000|2025-04-07 07:40:00|338.19|337.94|339.19|338.99|339.79|339.59|338.19|337.94|576
1744011900000|2025-04-07 07:45:00|339.14|338.94|337.59|337.39|339.14|338.94|337.19|336.99|569
1744012200000|2025-04-07 07:50:00|337.64|337.34|337.94|337.69|338.14|337.99|337.04|336.79|590
1744012500000|2025-04-07 07:55:00|337.89|337.64|338.34|338.14|338.64|338.44|337.89|337.64|311
1744012800000|2025-04-07 08:00:00|338.29|338.09|338.94|338.74|338.94|338.74|337.39|337.14|495
1744013100000|2025-04-07 08:05:00|338.89|338.69|338.39|338.09|339.34|339.19|338.04|337.79|440
1744013400000|2025-04-07 08:10:00|338.34|338.04|337.24|337.09|338.39|338.09|337.24|337.04|477
1744013700000|2025-04-07 08:15:00|337.19|336.99|338.44|338.19|338.74|338.54|337.19|336.99|574
1744014000000|2025-04-07 08:20:00|338.39|338.14|339.34|339.14|339.69|339.49|338.34|338.09|538
1744014300000|2025-04-07 08:25:00|339.44|339.24|338.69|338.49|339.44|339.24|338.69|338.49|540
1744014600000|2025-04-07 08:30:00|338.64|338.39|338.64|338.39|338.84|338.59|337.99|337.79|710
1744014900000|2025-04-07 08:35:00|338.69|338.44|340.19|339.94|340.29|340.09|338.69|338.44|722
1744015200000|2025-04-07 08:40:00|340.04|339.84|339.89|339.69|340.69|340.49|339.74|339.59|568
1744015500000|2025-04-07 08:45:00|339.94|339.74|340.14|339.94|340.39|340.19|339.79|339.59|545
1744015800000|2025-04-07 08:50:00|340.04|339.89|339.79|339.59|340.39|340.19|339.54|339.39|721
1744016100000|2025-04-07 08:55:00|339.74|339.54|338.69|338.44|339.94|339.79|338.44|338.24|1106
1744016400000|2025-04-07 09:00:00|338.64|338.34|342.74|342.44|342.74|342.44|338.14|337.94|1780
1744016700000|2025-04-07 09:05:00|343.04|342.74|339.69|339.49|343.04|342.74|339.49|339.29|801
1744017000000|2025-04-07 09:10:00|339.59|339.34|339.44|339.24|340.04|339.84|339.29|339.04|445
1744017300000|2025-04-07 09:15:00|339.54|339.34|338.89|338.44|339.64|339.44|338.89|338.34|526
1744017600000|2025-04-07 09:20:00|339.29|338.69|339.09|338.49|339.59|338.99|338.99|338.39|0
1744017900000|2025-04-07 09:25:00|339.19|338.59|340.09|339.49|340.19|339.59|338.99|338.39|10
1744018200000|2025-04-07 09:30:00|339.99|339.39|340.79|340.19|340.89|340.29|339.89|339.29|0
1744018500000|2025-04-07 09:35:00|340.89|340.29|341.29|340.69|341.29|340.69|340.49|339.89|27
1744018800000|2025-04-07 09:40:00|341.19|340.59|341.29|340.69|341.49|340.89|340.99|340.39|72
1744019100000|2025-04-07 09:45:00|341.39|340.79|341.79|341.19|341.99|341.39|341.09|340.49|85
1744019400000|2025-04-07 09:50:00|341.69|341.09|340.69|340.44|341.69|341.09|340.59|340.34|237
1744019700000|2025-04-07 09:55:00|340.84|340.49|340.39|340.19|340.99|340.79|339.99|339.79|132
1744020000000|2025-04-07 10:00:00|340.24|340.14|341.89|341.54|342.54|342.29|339.99|339.69|129
1744020300000|2025-04-07 10:05:00|341.84|341.59|342.84|342.49|343.14|342.64|341.79|341.54|60
1744020600000|2025-04-07 10:10:00|342.79|342.44|342.59|342.24|343.44|343.14|342.19|341.94|66
1744020900000|2025-04-07 10:15:00|342.54|342.19|343.44|343.14|343.54|343.24|342.09|341.79|76
1744021200000|2025-04-07 10:20:00|343.39|343.09|343.84|343.54|344.19|343.94|343.04|342.74|89
1744021500000|2025-04-07 10:25:00|343.89|343.64|342.84|342.54|343.99|343.64|342.24|342.04|137
1744021800000|2025-04-07 10:30:00|342.79|342.44|342.89|342.64|343.09|342.84|342.44|342.09|82
1744022100000|2025-04-07 10:35:00|342.84|342.59|344.49|344.24|344.59|344.24|342.44|342.24|99
1744022400000|2025-04-07 10:40:00|344.44|344.29|345.24|344.89|345.54|345.24|343.79|343.54|108
1744022700000|2025-04-07 10:45:00|345.19|344.84|344.64|344.39|345.54|345.29|344.44|344.19|93
1744023000000|2025-04-07 10:50:00|344.69|344.34|344.19|343.84|345.24|344.94|343.84|343.54|84
1744023300000|2025-04-07 10:55:00|344.14|343.69|343.24|342.99|344.59|344.24|343.09|342.84|133
1744023600000|2025-04-07 11:00:00|343.34|343.04|344.64|344.24|344.74|344.54|342.74|342.49|87
1744023900000|2025-04-07 11:05:00|344.59|344.44|345.19|344.94|345.24|345.04|344.34|344.09|32
1744024200000|2025-04-07 11:10:00|345.09|344.89|344.04|343.79|345.34|345.09|344.04|343.79|48
1744024500000|2025-04-07 11:15:00|344.09|343.69|344.29|344.04|344.54|344.34|343.69|343.44|65
1744024800000|2025-04-07 11:20:00|344.34|344.09|344.14|343.84|345.14|344.84|344.09|343.84|40
1744025100000|2025-04-07 11:25:00|344.09|343.89|344.19|343.89|344.44|344.09|343.64|343.39|44
1744025400000|2025-04-07 11:30:00|344.24|343.99|343.79|343.54|344.24|343.99|343.49|343.24|93
1744025700000|2025-04-07 11:35:00|343.69|343.49|342.69|342.39|343.79|343.54|342.19|341.94|115
1744026000000|2025-04-07 11:40:00|342.64|342.34|342.59|342.34|343.04|342.79|342.39|342.09|48
1744026300000|2025-04-07 11:45:00|342.54|342.29|342.39|342.09|343.14|342.84|342.19|341.89|74
1744026600000|2025-04-07 11:50:00|342.34|342.19|341.84|341.54|342.54|342.29|341.64|341.39|48
1744026900000|2025-04-07 11:55:00|341.79|341.49|342.24|341.99|342.44|342.24|341.49|341.34|45
1744027200000|2025-04-07 12:00:00|342.39|342.09|342.49|342.24|343.29|343.04|341.99|341.74|86
1744027500000|2025-04-07 12:05:00|342.44|342.19|341.29|341.04|342.44|342.19|341.19|340.74|73
1744027800000|2025-04-07 12:10:00|341.34|340.94|341.39|341.19|341.39|341.19|340.69|340.54|77
1744028100000|2025-04-07 12:15:00|341.34|341.14|340.99|340.79|341.84|341.59|340.94|340.64|99
1744028400000|2025-04-07 12:20:00|340.94|340.74|342.04|341.79|342.04|341.79|340.89|340.64|69
1744028700000|2025-04-07 12:25:00|342.09|341.74|343.54|343.24|344.14|343.84|341.84|341.59|86
1744029000000|2025-04-07 12:30:00|343.69|343.29|343.84|343.54|344.74|344.29|343.29|343.04|145
1744029300000|2025-04-07 12:35:00|343.79|343.44|343.44|343.09|344.29|344.09|343.19|342.94|57
1744029600000|2025-04-07 12:40:00|343.49|343.14|342.34|342.09|343.49|343.19|342.29|342.09|69
1744029900000|2025-04-07 12:45:00|342.39|341.99|343.64|343.29|344.34|344.09|341.79|341.54|121
1744030200000|2025-04-07 12:50:00|343.74|343.24|344.09|343.84|344.49|344.19|343.64|343.24|99
1744030500000|2025-04-07 12:55:00|344.19|343.89|344.54|344.24|345.09|344.79|343.99|343.69|68
1744030800000|2025-04-07 13:00:00|344.49|344.19|342.99|342.74|344.49|344.19|342.94|342.69|57
1744031100000|2025-04-07 13:05:00|343.04|342.79|342.44|342.19|343.29|343.09|342.34|342.09|119
1744031400000|2025-04-07 13:10:00|342.39|342.24|342.94|342.64|343.04|342.84|342.29|342.14|46
1744031700000|2025-04-07 13:15:00|342.89|342.59|342.99|342.69|343.19|342.94|342.54|342.34|123
1744032000000|2025-04-07 13:20:00|343.04|342.74|342.74|342.44|343.34|343.04|342.64|342.34|53
1744032300000|2025-04-07 13:25:00|342.79|342.39|342.19|341.89|342.94|342.64|341.84|341.59|123
1744032600000|2025-04-07 13:30:00|342.09|341.94|344.84|344.59|345.34|345.04|341.89|341.64|666
1744032900000|2025-04-07 13:35:00|344.74|344.64|344.74|344.44|345.04|344.79|343.64|343.49|447
1744033200000|2025-04-07 13:40:00|344.59|344.59|345.34|345.04|345.39|345.09|344.04|343.89|680
1744033500000|2025-04-07 13:45:00|345.19|345.09|346.34|346.09|346.49|346.24|345.14|344.89|475
1744033800000|2025-04-07 13:50:00|346.24|346.04|347.39|347.09|348.04|347.84|346.14|345.89|454
1744034100000|2025-04-07 13:55:00|347.59|347.39|349.54|349.24|349.54|349.29|346.79|346.54|272
1744034400000|2025-04-07 14:00:00|349.49|349.29|349.14|348.89|350.39|350.14|348.74|348.49|498
1744034700000|2025-04-07 14:05:00|349.09|348.84|349.29|349.04|349.84|349.64|348.64|348.34|137
1744035000000|2025-04-07 14:10:00|349.19|349.09|357.49|356.89|358.09|357.54|349.19|349.09|478
1744035300000|2025-04-07 14:15:00|357.44|356.94|350.74|350.24|361.29|360.54|350.04|349.64|583
1744035600000|2025-04-07 14:20:00|350.69|349.94|348.69|348.44|351.44|351.04|347.99|347.74|518
1744035900000|2025-04-07 14:25:00|348.74|348.39|347.14|346.79|349.94|349.59|346.39|346.14|388
1744036200000|2025-04-07 14:30:00|347.44|346.84|348.59|348.29|350.59|350.34|346.99|346.74|324
1744036500000|2025-04-07 14:35:00|348.54|348.24|346.04|345.69|349.14|348.84|345.84|345.59|353
1744036800000|2025-04-07 14:40:00|345.89|345.54|348.09|347.84|348.14|347.94|345.69|345.39|351
1744037100000|2025-04-07 14:45:00|348.04|347.79|349.04|348.74|349.19|348.94|347.49|347.29|326
1744037400000|2025-04-07 14:50:00|349.09|348.79|351.79|351.29|351.79|351.34|348.59|348.39|246
1744037700000|2025-04-07 14:55:00|351.84|351.19|351.04|350.59|351.84|351.19|350.29|349.89|182
1744038000000|2025-04-07 15:00:00|351.14|350.49|351.69|351.19|352.19|351.69|350.54|350.09|141
1744038300000|2025-04-07 15:05:00|351.64|351.14|349.94|349.49|351.64|351.14|349.84|349.44|315
1744038600000|2025-04-07 15:10:00|349.99|349.34|346.29|345.74|350.54|350.14|346.09|345.54|350
1744038900000|2025-04-07 15:15:00|346.24|345.94|346.99|346.24|347.59|346.94|343.59|343.09|242
1744039200000|2025-04-07 15:20:00|346.64|346.19|345.44|344.94|347.49|346.79|345.29|344.79|134
1744039500000|2025-04-07 15:25:00|345.49|344.99|344.74|344.19|345.99|345.49|344.54|344.09|251
1744039800000|2025-04-07 15:30:00|344.79|344.14|346.39|345.89|346.79|346.34|344.79|344.14|106
1744040100000|2025-04-07 15:35:00|346.49|345.94|347.19|346.69|348.09|347.69|346.49|345.94|101
1744040400000|2025-04-07 15:40:00|347.09|346.59|349.04|348.59|349.29|348.84|347.04|346.59|110
1744040700000|2025-04-07 15:45:00|348.99|348.64|348.24|347.74|349.19|348.64|347.84|347.24|103
1744041000000|2025-04-07 15:50:00|348.14|347.64|347.04|346.59|349.04|348.54|347.04|346.59|154
1744041300000|2025-04-07 15:55:00|346.94|346.74|346.84|346.24|348.09|347.59|346.79|346.19|63
1744041600000|2025-04-07 16:00:00|346.69|346.19|345.84|345.34|346.79|346.19|345.59|345.09|68
1744041900000|2025-04-07 16:05:00|345.59|345.39|344.89|344.39|346.09|345.59|344.79|344.34|98
1744042200000|2025-04-07 16:10:00|344.84|344.24|345.04|344.54|345.74|345.34|344.19|343.84|92
1744042500000|2025-04-07 16:15:00|344.99|344.44|345.24|344.74|345.29|344.79|344.39|343.94|61
1744042800000|2025-04-07 16:20:00|345.19|344.64|345.59|344.94|345.74|345.24|344.44|344.09|55
1744043100000|2025-04-07 16:25:00|345.54|344.89|346.34|345.79|346.44|345.99|345.54|344.89|23
1744043400000|2025-04-07 16:30:00|346.29|345.69|347.44|346.94|347.69|347.19|346.09|345.54|65
1744043700000|2025-04-07 16:35:00|347.39|346.99|346.79|346.29|347.39|346.99|346.44|346.04|49
1744044000000|2025-04-07 16:40:00|346.74|346.24|345.94|345.49|347.04|346.59|345.59|345.14|58
1744044300000|2025-04-07 16:45:00|345.84|345.44|345.34|344.84|345.84|345.44|344.94|344.54|44
1744044600000|2025-04-07 16:50:00|345.39|344.89|345.54|345.04|345.89|345.39|344.94|344.49|42
1744044900000|2025-04-07 16:55:00|345.49|345.09|344.94|344.49|345.64|345.19|344.59|344.19|62
1744045200000|2025-04-07 17:00:00|344.99|344.54|345.79|345.19|348.74|348.24|344.99|344.49|172
1744045500000|2025-04-07 17:05:00|345.84|345.24|346.19|345.64|346.54|345.99|345.54|344.99|37
1744045800000|2025-04-07 17:10:00|346.09|345.69|347.44|346.79|347.54|346.99|345.59|345.14|35
1744046100000|2025-04-07 17:15:00|347.39|346.69|348.19|347.69|348.64|348.19|347.04|346.59|61
1744046400000|2025-04-07 17:20:00|348.24|347.74|348.19|347.74|348.59|348.19|347.79|347.34|44
1744046700000|2025-04-07 17:25:00|348.09|347.69|348.99|348.54|348.99|348.59|347.79|347.34|44
1744047000000|2025-04-07 17:30:00|349.09|348.59|348.69|348.24|349.09|348.59|347.84|347.44|60
1744047300000|2025-04-07 17:35:00|348.64|348.14|349.24|348.79|349.29|348.89|348.24|347.84|74
1744047600000|2025-04-07 17:40:00|349.29|348.84|349.59|349.19|349.64|349.19|348.64|348.19|97
1744047900000|2025-04-07 17:45:00|349.64|349.14|350.09|349.64|350.49|349.99|348.54|348.09|121
1744048200000|2025-04-07 17:50:00|350.04|349.59|350.24|349.84|350.34|349.99|349.69|349.24|55
1744048500000|2025-04-07 17:55:00|350.14|349.64|350.94|350.44|351.04|350.59|349.89|349.49|41
1744048800000|2025-04-07 18:00:00|350.99|350.64|350.99|350.54|351.54|351.09|350.74|350.29|53
1744049100000|2025-04-07 18:05:00|350.94|350.44|350.79|350.29|350.99|350.54|350.24|349.79|42
1744049400000|2025-04-07 18:10:00|350.74|350.24|350.24|349.79|351.64|351.09|350.04|349.59|69
1744049700000|2025-04-07 18:15:00|350.34|349.74|351.59|351.09|351.79|351.34|350.14|349.69|120
1744050000000|2025-04-07 18:20:00|351.64|351.19|351.44|351.04|351.79|351.29|350.89|350.54|74
1744050300000|2025-04-07 18:25:00|351.39|350.99|349.69|349.19|351.44|350.99|349.44|349.04|105
1744050600000|2025-04-07 18:30:00|349.74|349.24|350.24|349.74|350.29|349.84|349.64|349.19|86
1744050900000|2025-04-07 18:35:00|350.09|349.59|351.09|350.64|351.34|350.94|349.89|349.44|61
1744051200000|2025-04-07 18:40:00|351.04|350.69|350.94|350.54|351.54|351.09|350.64|350.19|66
1744051500000|2025-04-07 18:45:00|350.99|350.44|350.84|350.39|351.69|351.24|350.54|350.14|121
1744051800000|2025-04-07 18:50:00|350.79|350.29|349.54|349.14|350.84|350.49|349.49|349.09|92
1744052100000|2025-04-07 18:55:00|349.49|349.09|348.99|348.54|349.59|349.14|348.69|348.29|132
1744052400000|2025-04-07 19:00:00|348.94|348.59|349.29|348.84|350.49|350.04|348.89|348.44|118
1744052700000|2025-04-07 19:05:00|349.34|348.94|348.79|348.39|349.54|349.09|348.74|348.39|88
1744053000000|2025-04-07 19:10:00|348.74|348.29|348.64|348.19|349.04|348.59|348.39|347.94|60
1744053300000|2025-04-07 19:15:00|348.59|348.24|349.49|349.04|349.64|349.19|348.19|347.79|53
1744053600000|2025-04-07 19:20:00|349.44|349.09|348.99|348.54|349.79|349.39|348.64|348.19|68
1744053900000|2025-04-07 19:25:00|349.04|348.59|348.64|348.19|349.14|348.74|348.49|348.04|51
1744054200000|2025-04-07 19:30:00|348.69|348.24|350.04|349.59|350.34|349.94|348.69|348.24|47
1744054500000|2025-04-07 19:35:00|350.09|349.64|349.74|349.24|350.39|349.99|349.69|349.24|36
1744054800000|2025-04-07 19:40:00|349.69|349.34|348.24|347.84|349.84|349.39|348.19|347.79|54
1744055100000|2025-04-07 19:45:00|348.29|347.89|348.94|348.49|349.04|348.59|348.24|347.84|114
1744055400000|2025-04-07 19:50:00|348.64|348.44|349.29|348.84|349.34|348.84|348.29|347.89|88
1744055700000|2025-04-07 19:55:00|349.44|348.89|349.14|348.69|349.94|349.54|349.09|348.69|142
1744056000000|2025-04-07 20:00:00|349.09|348.64|350.24|349.79|350.34|349.84|348.99|348.59|32
1744056300000|2025-04-07 20:05:00|350.29|349.84|350.29|349.79|350.59|350.14|349.94|349.49|18
1744056600000|2025-04-07 20:10:00|350.24|349.84|350.24|349.74|350.69|350.24|350.19|349.74|3
1744056900000|2025-04-07 20:15:00|350.29|349.79|350.69|350.19|350.84|350.39|350.29|349.79|4
1744057200000|2025-04-07 20:20:00|350.74|350.24|350.54|350.09|350.84|350.39|350.49|349.99|0
1744057500000|2025-04-07 20:25:00|350.44|350.04|350.34|349.89|350.44|350.04|350.29|349.79|0
1744057800000|2025-04-07 20:30:00|350.39|349.94|350.34|349.89|350.49|350.04|350.34|349.89|2
1744058100000|2025-04-07 20:35:00|350.29|349.84|350.24|349.74|350.49|350.04|350.24|349.74|0
1744058400000|2025-04-07 20:40:00|350.29|349.79|350.54|350.04|350.74|350.04|350.24|349.74|3
1744058700000|2025-04-07 20:45:00|350.64|349.99|350.24|349.79|350.64|350.04|349.94|349.29|8
1744059000000|2025-04-07 20:50:00|350.19|349.69|350.34|349.49|350.49|349.84|350.14|349.34|4
1744059300000|2025-04-07 20:55:00|350.39|349.44|350.69|349.19|350.69|349.44|350.09|349.19|3
1744059600000|2025-04-07 21:00:00|350.74|349.04|351.24|349.04|351.24|349.09|350.74|349.04|0
1744060200000|2025-04-07 21:10:00|350.59|349.79|350.49|349.69|350.59|349.79|350.49|349.69|0
1744060500000|2025-04-07 21:15:00|350.59|349.79|350.59|349.79|350.59|349.79|350.59|349.79|0
1744060800000|2025-04-07 21:20:00|350.49|349.69|350.49|349.69|350.59|349.79|350.49|349.69|0
1744061100000|2025-04-07 21:25:00|350.59|349.79|350.59|349.79|350.59|349.79|350.49|349.69|0
1744061400000|2025-04-07 21:30:00|350.49|349.69|350.59|349.79|350.59|349.79|350.49|349.69|0
1744061700000|2025-04-07 21:35:00|350.49|349.69|350.61|349.81|350.61|349.81|350.49|349.69|0
1744062000000|2025-04-07 21:40:00|350.71|349.91|350.71|349.91|350.71|349.91|350.61|349.81|0
1744062300000|2025-04-07 21:45:00|350.61|349.81|350.61|349.81|350.71|349.91|350.61|349.81|0
1744062600000|2025-04-07 21:50:00|350.71|349.91|350.71|349.91|350.71|349.91|350.61|349.81|0
1744062900000|2025-04-07 21:55:00|350.61|349.81|350.71|349.91|350.71|349.91|350.61|349.81|0
1744063200000|2025-04-07 22:00:00|350.61|349.81|350.61|349.81|350.91|350.11|350.41|349.61|0
1744063500000|2025-04-07 22:05:00|350.71|349.91|350.81|350.01|350.91|350.11|350.61|349.81|0
1744063800000|2025-04-07 22:10:00|350.91|350.11|350.91|350.11|351.01|350.21|350.81|350.01|0
1744064100000|2025-04-07 22:15:00|351.01|350.21|350.91|350.11|351.11|350.31|350.81|350.01|0
1744064400000|2025-04-07 22:20:00|350.81|350.01|351.11|350.31|351.21|350.41|350.81|350.01|0
1744064700000|2025-04-07 22:25:00|351.21|350.41|351.21|350.41|351.21|350.41|351.01|350.21|0
1744065000000|2025-04-07 22:30:00|351.31|350.51|351.11|350.31|351.31|350.51|351.11|350.31|0
1744065300000|2025-04-07 22:35:00|351.21|350.41|351.11|350.31|351.21|350.41|350.91|350.11|0
1744065600000|2025-04-07 22:40:00|351.21|350.41|351.21|350.41|351.31|350.51|351.01|350.21|0
1744065900000|2025-04-07 22:45:00|351.11|350.31|351.21|350.41|351.21|350.41|351.11|350.31|0
1744066200000|2025-04-07 22:50:00|351.31|350.51|351.41|350.61|351.41|350.61|351.21|350.41|0
1744066500000|2025-04-07 22:55:00|351.31|350.51|351.51|350.71|351.61|350.81|351.31|350.51|0
1744066800000|2025-04-07 23:00:00|351.61|350.81|351.71|350.91|351.71|350.91|351.51|350.71|0
1744067100000|2025-04-07 23:05:00|351.81|351.01|351.91|351.11|352.01|351.21|351.61|350.81|0
1744067400000|2025-04-07 23:10:00|352.01|351.21|352.11|351.31|352.11|351.31|351.91|351.11|0
1744067700000|2025-04-07 23:15:00|352.01|351.21|351.81|351.01|352.11|351.31|351.71|350.91|0
1744068000000|2025-04-07 23:20:00|351.91|351.11|351.81|351.01|352.11|351.31|351.71|350.91|0
1744068300000|2025-04-07 23:25:00|351.71|350.91|351.91|351.11|351.91|351.11|351.71|350.91|0
1744068600000|2025-04-07 23:30:00|351.81|351.01|351.71|350.91|352.01|351.21|351.71|350.91|0
1744068900000|2025-04-07 23:35:00|351.61|350.81|351.61|350.81|351.91|351.11|351.61|350.81|0
1744069200000|2025-04-07 23:40:00|351.51|350.71|351.61|350.81|351.61|350.81|351.51|350.71|0
1744069500000|2025-04-07 23:45:00|351.51|350.71|351.81|351.01|352.01|351.21|351.51|350.71|0
1744069800000|2025-04-07 23:50:00|351.91|351.11|351.61|350.81|352.01|351.21|351.51|350.71|0
1744070100000|2025-04-07 23:55:00|351.51|350.71|351.81|351.01|352.01|351.21|351.51|350.71|0
1744070400000|2025-04-08 00:00:00|351.71|350.91|351.61|350.81|351.71|350.91|351.21|350.41|0
1744070700000|2025-04-08 00:05:00|351.51|350.71|352.01|351.21|352.01|351.21|351.41|350.61|0
1744071000000|2025-04-08 00:10:00|352.11|351.31|352.71|351.91|352.71|351.91|352.01|351.21|0
1744071300000|2025-04-08 00:15:00|352.61|351.81|352.91|352.11|353.01|352.21|352.51|351.71|0
1744071600000|2025-04-08 00:20:00|352.81|352.01|352.61|351.81|352.91|352.11|352.61|351.81|0
1744071900000|2025-04-08 00:25:00|352.71|351.91|352.71|351.91|352.91|352.11|352.61|351.81|0
1744072200000|2025-04-08 00:30:00|352.81|352.16|349.16|348.81|352.81|352.16|348.66|348.26|1549
1744072500000|2025-04-08 00:35:00|349.31|348.91|349.91|349.46|350.26|349.81|349.11|348.76|642
1744072800000|2025-04-08 00:40:00|349.86|349.41|348.46|348.01|349.86|349.51|348.46|348.01|381
1744073100000|2025-04-08 00:45:00|348.41|348.11|348.81|348.36|349.31|348.91|348.41|348.11|414
1744073400000|2025-04-08 00:50:00|348.76|348.21|348.01|347.56|348.76|348.21|347.61|347.26|380
1744073700000|2025-04-08 00:55:00|348.06|347.61|346.16|345.71|348.21|347.86|346.16|345.71|584
1744074000000|2025-04-08 01:00:00|346.06|345.61|348.71|348.36|348.91|348.56|346.06|345.61|1946
1744074300000|2025-04-08 01:05:00|348.66|348.31|347.36|346.91|348.91|348.56|347.01|346.61|1277
1744074600000|2025-04-08 01:10:00|347.26|346.76|346.56|346.16|347.66|347.31|346.41|346.06|1230
1744074900000|2025-04-08 01:15:00|346.46|346.11|346.01|345.66|346.96|346.51|345.81|345.46|905
1744075200000|2025-04-08 01:20:00|345.96|345.61|344.81|344.41|346.11|345.76|344.66|344.26|854
1744075500000|2025-04-08 01:25:00|344.76|344.31|342.86|342.41|344.81|344.41|342.76|342.36|739
1744075800000|2025-04-08 01:30:00|342.81|342.36|342.66|342.16|343.71|343.26|341.76|341.36|907
1744076100000|2025-04-08 01:35:00|342.51|342.11|342.31|341.86|342.91|342.46|341.86|341.46|792
1744076400000|2025-04-08 01:40:00|342.36|341.91|341.56|341.16|343.46|343.01|341.56|341.16|873
1744076700000|2025-04-08 01:45:00|341.61|341.21|341.11|340.66|341.86|341.41|340.11|339.66|951
1744077000000|2025-04-08 01:50:00|341.26|340.71|340.06|339.66|341.36|340.96|340.06|339.66|773
1744077300000|2025-04-08 01:55:00|340.01|339.61|340.11|339.66|340.71|340.26|339.76|339.41|567
1744077600000|2025-04-08 02:00:00|339.96|339.51|339.56|339.16|340.06|339.61|339.26|338.86|619
1744077900000|2025-04-08 02:05:00|339.61|339.21|342.31|341.81|342.36|341.81|339.41|339.06|677
1744078200000|2025-04-08 02:10:00|342.36|341.96|342.16|341.71|342.86|342.41|341.61|341.21|601
1744078500000|2025-04-08 02:15:00|342.11|341.76|341.61|341.16|342.26|341.86|341.51|341.06|484
1744078800000|2025-04-08 02:20:00|341.56|341.11|342.46|342.06|342.46|342.06|341.21|340.81|489
1744079100000|2025-04-08 02:25:00|342.66|342.11|341.21|340.81|343.06|342.66|341.21|340.81|689
1744079400000|2025-04-08 02:30:00|341.31|340.86|340.66|340.26|341.36|340.91|340.06|339.66|732
1744079700000|2025-04-08 02:35:00|340.76|340.31|342.56|342.16|342.66|342.26|340.41|340.06|526
1744080000000|2025-04-08 02:40:00|342.51|342.11|342.81|342.36|342.81|342.46|341.71|341.31|424
1744080300000|2025-04-08 02:45:00|342.76|342.31|342.91|342.51|343.21|342.86|342.41|342.06|475
1744080600000|2025-04-08 02:50:00|342.86|342.56|343.11|342.71|343.31|342.86|342.46|342.06|446
1744080900000|2025-04-08 02:55:00|343.06|342.76|343.26|342.81|344.36|343.86|342.76|342.36|537
1744081200000|2025-04-08 03:00:00|343.21|342.61|342.21|341.76|343.51|343.06|342.21|341.71|501
1744081500000|2025-04-08 03:05:00|342.36|341.91|341.56|341.36|342.56|342.21|341.56|341.36|389
1744081800000|2025-04-08 03:10:00|341.51|341.31|341.11|340.96|341.66|341.46|341.06|340.86|432
1744082100000|2025-04-08 03:15:00|341.16|341.01|343.06|342.86|343.26|343.06|341.16|340.96|367
1744082400000|2025-04-08 03:20:00|343.01|342.91|342.41|342.21|343.26|343.11|342.41|342.21|310
1744082700000|2025-04-08 03:25:00|342.36|342.26|342.56|342.36|343.56|343.31|342.36|342.16|390
1744083000000|2025-04-08 03:30:00|342.51|342.31|342.46|342.21|342.71|342.56|341.61|341.41|470
1744083300000|2025-04-08 03:35:00|342.41|342.16|342.71|342.46|342.86|342.66|342.36|342.16|272
1744083600000|2025-04-08 03:40:00|342.66|342.51|343.21|342.96|343.71|343.51|342.66|342.51|280
1744083900000|2025-04-08 03:45:00|343.31|343.01|342.66|342.46|343.41|343.21|342.61|342.46|273
1744084200000|2025-04-08 03:50:00|342.61|342.41|342.76|342.56|342.96|342.71|342.36|342.21|260
1744084500000|2025-04-08 03:55:00|342.81|342.61|342.66|342.41|342.81|342.61|342.01|341.76|251
1744084800000|2025-04-08 04:00:00|342.61|342.46|342.26|342.06|342.81|342.61|342.16|341.96|193
1744085100000|2025-04-08 04:05:00|342.21|342.11|342.51|342.31|342.76|342.61|342.16|341.96|193
1744085400000|2025-04-08 04:10:00|342.46|342.26|342.26|342.01|342.61|342.46|342.01|341.86|214
1744085700000|2025-04-08 04:15:00|342.21|342.06|341.56|341.41|342.36|342.11|341.56|341.41|222
1744086000000|2025-04-08 04:20:00|341.61|341.36|341.41|341.21|342.11|341.86|341.41|341.21|236
1744086300000|2025-04-08 04:25:00|341.36|341.16|341.36|341.01|341.56|341.31|340.61|340.36|257
1744086600000|2025-04-08 04:30:00|341.31|341.21|341.86|341.66|341.91|341.66|341.26|341.21|210
1744086900000|2025-04-08 04:35:00|341.91|341.76|341.76|341.56|342.26|342.01|341.51|341.31|203
1744087200000|2025-04-08 04:40:00|341.81|341.61|342.26|342.11|342.41|342.26|341.76|341.56|261
1744087500000|2025-04-08 04:45:00|342.31|342.31|342.36|342.16|342.51|342.36|341.96|341.76|239
1744087800000|2025-04-08 04:50:00|342.31|342.11|342.51|342.36|342.71|342.51|342.26|342.11|203
1744088100000|2025-04-08 04:55:00|342.56|342.41|342.81|342.61|342.96|342.81|342.46|342.26|227
1744088400000|2025-04-08 05:00:00|343.01|342.66|342.46|342.21|343.66|343.46|342.46|342.21|425
1744088700000|2025-04-08 05:05:00|342.41|342.26|341.76|341.61|342.41|342.26|341.66|341.51|354
1744089000000|2025-04-08 05:10:00|341.71|341.56|342.16|341.96|342.76|342.51|341.71|341.51|259
1744089300000|2025-04-08 05:15:00|342.26|342.06|342.51|342.36|342.61|342.41|342.06|341.86|377
1744089600000|2025-04-08 05:20:00|342.56|342.31|342.41|342.21|342.86|342.66|342.36|342.16|283
1744089900000|2025-04-08 05:25:00|342.46|342.26|342.81|342.61|343.31|343.11|342.41|342.21|407
1744090200000|2025-04-08 05:30:00|342.76|342.56|343.11|342.91|343.66|343.46|342.76|342.51|386
1744090500000|2025-04-08 05:35:00|343.16|342.96|344.01|343.76|344.36|344.11|343.06|342.86|418
1744090800000|2025-04-08 05:40:00|343.96|343.71|342.61|342.41|344.06|343.86|342.61|342.41|331
1744091100000|2025-04-08 05:45:00|342.56|342.46|342.91|342.66|343.16|342.96|342.36|342.16|252
1744091400000|2025-04-08 05:50:00|343.01|342.71|343.16|343.01|343.26|343.11|342.86|342.66|232
1744091700000|2025-04-08 05:55:00|343.21|343.06|343.66|343.41|343.96|343.76|343.06|342.86|212
1744092000000|2025-04-08 06:00:00|343.61|343.36|343.61|343.41|343.71|343.51|343.16|342.96|372
1744092300000|2025-04-08 06:05:00|343.66|343.46|343.26|343.11|343.66|343.51|343.26|343.11|273
1744092600000|2025-04-08 06:10:00|343.31|343.06|343.06|342.86|343.56|343.36|342.76|342.61|517
1744092900000|2025-04-08 06:15:00|343.01|342.81|343.16|343.01|343.51|343.31|342.81|342.61|573
1744093200000|2025-04-08 06:20:00|343.11|342.96|343.71|343.56|343.71|343.56|342.96|342.71|316
1744093500000|2025-04-08 06:25:00|343.76|343.61|344.01|343.81|344.41|344.26|343.71|343.56|322
1744093800000|2025-04-08 06:30:00|343.96|343.76|344.31|344.11|344.66|344.46|343.86|343.71|282
1744094100000|2025-04-08 06:35:00|344.41|344.16|344.71|344.51|344.91|344.71|344.06|343.86|310
1744094400000|2025-04-08 06:40:00|344.61|344.46|344.51|344.36|345.01|344.81|344.51|344.31|297
1744094700000|2025-04-08 06:45:00|344.56|344.41|344.51|344.36|344.86|344.66|344.31|344.16|242
1744095000000|2025-04-08 06:50:00|344.46|344.31|343.86|343.71|344.56|344.41|343.76|343.56|380
1744095300000|2025-04-08 06:55:00|343.91|343.76|343.96|343.81|344.11|343.96|343.71|343.56|369
1744095600000|2025-04-08 07:00:00|344.01|343.86|343.76|343.61|344.16|343.96|343.46|343.31|523
1744095900000|2025-04-08 07:05:00|343.81|343.56|343.56|343.31|343.86|343.71|343.26|343.11|341
1744096200000|2025-04-08 07:10:00|343.51|343.26|343.56|343.41|344.01|343.76|343.21|343.01|293
1744096500000|2025-04-08 07:15:00|343.51|343.36|343.16|342.96|343.86|343.71|343.16|342.96|352
1744096800000|2025-04-08 07:20:00|343.26|343.01|343.66|343.51|343.96|343.71|343.26|342.96|214
1744097100000|2025-04-08 07:25:00|343.71|343.46|343.41|343.21|343.96|343.81|343.31|343.16|362
1744097400000|2025-04-08 07:30:00|343.36|343.16|342.61|342.36|343.36|343.16|342.46|342.31|443
1744097700000|2025-04-08 07:35:00|342.56|342.41|342.41|342.21|342.56|342.41|342.06|341.86|299
1744098000000|2025-04-08 07:40:00|342.51|342.26|342.26|342.01|342.51|342.31|340.96|340.71|787
1744098300000|2025-04-08 07:45:00|342.21|341.91|342.46|342.26|343.11|342.96|342.01|341.81|621
1744098600000|2025-04-08 07:50:00|342.51|342.31|343.16|342.96|343.51|343.36|342.46|342.26|302
1744098900000|2025-04-08 07:55:00|343.06|342.91|343.06|342.86|343.46|343.31|342.81|342.61|424
1744099200000|2025-04-08 08:00:00|343.01|342.76|342.61|342.41|343.01|342.86|342.56|342.31|417
1744099500000|2025-04-08 08:05:00|342.56|342.36|342.76|342.56|342.76|342.61|342.11|341.91|532
1744099800000|2025-04-08 08:10:00|342.81|342.61|342.26|342.06|342.96|342.81|341.96|341.81|463
1744100100000|2025-04-08 08:15:00|342.21|342.11|342.11|341.86|342.91|342.71|342.06|341.86|401
1744100400000|2025-04-08 08:20:00|342.06|341.81|342.61|342.41|342.61|342.41|341.96|341.76|434
1744100700000|2025-04-08 08:25:00|342.66|342.46|342.66|342.46|343.21|342.96|342.51|342.31|426
1744101000000|2025-04-08 08:30:00|342.61|342.51|343.56|343.36|343.61|343.46|342.56|342.41|303
1744101300000|2025-04-08 08:35:00|343.51|343.21|343.56|343.36|343.91|343.71|343.46|343.21|279
1744101600000|2025-04-08 08:40:00|343.61|343.41|343.46|343.26|343.61|343.41|343.21|343.01|306
1744101900000|2025-04-08 08:45:00|343.51|343.31|343.41|343.26|343.61|343.46|343.31|343.16|372
1744102200000|2025-04-08 08:50:00|343.46|343.21|343.41|343.21|343.46|343.31|343.06|342.86|525
1744102500000|2025-04-08 08:55:00|343.36|343.16|343.21|343.06|343.71|343.56|342.91|342.76|722
1744102800000|2025-04-08 09:00:00|343.01|342.86|342.06|341.81|343.06|342.86|341.61|341.41|1544
1744103100000|2025-04-08 09:05:00|342.01|341.86|342.11|341.91|342.56|342.36|341.61|341.36|998
1744103400000|2025-04-08 09:10:00|342.16|341.96|342.11|341.91|342.66|342.41|342.11|341.91|290
1744103700000|2025-04-08 09:15:00|342.06|341.81|341.41|340.96|342.16|341.96|341.36|340.86|703
1744104000000|2025-04-08 09:20:00|341.81|341.21|341.71|341.11|341.91|341.31|341.61|341.01|0
1744104300000|2025-04-08 09:25:00|341.61|341.01|341.41|340.81|341.71|341.11|341.31|340.71|10
1744104600000|2025-04-08 09:30:00|341.51|340.91|341.71|341.11|341.71|341.11|341.51|340.91|0
1744104900000|2025-04-08 09:35:00|341.61|341.01|341.81|341.21|341.81|341.21|341.41|340.81|51
1744105200000|2025-04-08 09:40:00|341.71|341.11|341.91|341.31|342.01|341.41|341.71|341.11|205
1744105500000|2025-04-08 09:45:00|341.81|341.21|341.61|341.01|341.91|341.31|341.41|340.81|206
1744105800000|2025-04-08 09:50:00|341.51|340.91|341.46|341.26|341.61|341.41|341.11|340.91|127
1744106100000|2025-04-08 09:55:00|341.41|341.21|341.31|341.11|341.56|341.36|341.16|340.91|96
1744106400000|2025-04-08 10:00:00|341.26|341.06|341.41|341.21|341.41|341.21|340.86|340.71|120
1744106700000|2025-04-08 10:05:00|341.51|341.26|341.41|341.21|341.56|341.36|341.31|341.16|46
1744107000000|2025-04-08 10:10:00|341.36|341.16|340.71|340.51|341.41|341.16|340.61|340.46|23
1744107300000|2025-04-08 10:15:00|340.76|340.56|340.86|340.66|341.11|340.86|340.41|340.21|66
1744107600000|2025-04-08 10:20:00|340.91|340.71|340.91|340.66|341.06|340.81|340.76|340.56|14
1744107900000|2025-04-08 10:25:00|340.86|340.71|341.31|341.11|341.56|341.41|340.81|340.61|57
1744108200000|2025-04-08 10:30:00|341.36|341.21|341.41|341.21|341.46|341.26|341.06|340.76|48
1744108500000|2025-04-08 10:35:00|341.46|341.16|341.81|341.61|341.81|341.61|341.46|341.16|35
1744108800000|2025-04-08 10:40:00|341.86|341.66|341.31|341.11|341.96|341.76|341.31|341.11|110
1744109100000|2025-04-08 10:45:00|341.26|341.16|341.31|341.11|341.46|341.26|341.01|340.86|129
1744109400000|2025-04-08 10:50:00|341.26|341.06|340.91|340.66|341.26|341.06|340.71|340.56|107
1744109700000|2025-04-08 10:55:00|340.86|340.61|341.01|340.76|341.11|340.91|340.71|340.56|90
1744110000000|2025-04-08 11:00:00|341.06|340.81|341.31|341.11|341.56|341.31|341.06|340.81|56
1744110300000|2025-04-08 11:05:00|341.26|341.06|341.16|340.91|341.26|341.11|341.06|340.81|64
1744110600000|2025-04-08 11:10:00|341.11|340.96|341.01|340.81|341.56|341.36|340.91|340.71|100
1744110900000|2025-04-08 11:15:00|340.96|340.76|341.46|341.21|342.06|341.81|340.81|340.66|52
1744111200000|2025-04-08 11:20:00|341.51|341.26|341.86|341.61|342.06|341.86|341.41|341.16|62
1744111500000|2025-04-08 11:25:00|341.81|341.66|341.81|341.61|341.96|341.76|341.61|341.41|75
1744111800000|2025-04-08 11:30:00|341.76|341.56|342.51|342.21|342.51|342.26|341.66|341.41|94
1744112100000|2025-04-08 11:35:00|342.46|342.26|343.31|343.06|343.51|343.31|342.46|342.26|82
1744112400000|2025-04-08 11:40:00|343.36|343.16|343.51|343.31|343.61|343.41|342.96|342.76|72
1744112700000|2025-04-08 11:45:00|343.56|343.41|343.66|343.41|343.76|343.51|343.01|342.76|81
1744113000000|2025-04-08 11:50:00|343.61|343.36|343.86|343.66|344.06|343.86|343.46|343.21|62
1744113300000|2025-04-08 11:55:00|343.81|343.61|344.51|344.36|344.86|344.66|343.61|343.46|223
1744113600000|2025-04-08 12:00:00|344.46|344.31|344.46|344.21|344.71|344.51|343.86|343.66|202
1744113900000|2025-04-08 12:05:00|344.41|344.26|345.51|345.31|345.66|345.46|344.26|343.96|210
1744114200000|2025-04-08 12:10:00|345.56|345.36|345.91|345.71|346.61|346.41|345.56|345.36|285
1744114500000|2025-04-08 12:15:00|346.01|345.76|346.16|345.91|346.31|346.11|345.76|345.56|176
1744114800000|2025-04-08 12:20:00|346.11|345.86|345.31|345.06|346.21|346.01|345.26|345.06|166
1744115100000|2025-04-08 12:25:00|345.26|345.11|345.71|345.46|345.76|345.56|344.96|344.76|133
1744115400000|2025-04-08 12:30:00|345.66|345.51|345.21|344.96|345.76|345.51|344.96|344.76|120
1744115700000|2025-04-08 12:35:00|345.31|345.01|345.36|345.16|345.66|345.46|345.16|344.96|106
1744116000000|2025-04-08 12:40:00|345.31|345.11|345.41|345.16|345.71|345.51|345.16|344.96|108
1744116300000|2025-04-08 12:45:00|345.36|345.21|345.26|345.01|346.01|345.81|345.26|345.01|143
1744116600000|2025-04-08 12:50:00|345.31|345.06|345.56|345.36|345.66|345.46|345.11|344.91|159
1744116900000|2025-04-08 12:55:00|345.66|345.41|345.81|345.61|345.86|345.71|345.41|345.21|163
1744117200000|2025-04-08 13:00:00|345.76|345.46|345.91|345.71|346.06|345.86|345.41|345.21|134
1744117500000|2025-04-08 13:05:00|345.86|345.76|346.51|346.26|347.06|346.81|345.46|345.26|260
1744117800000|2025-04-08 13:10:00|346.56|346.31|347.41|347.21|347.41|347.21|346.36|346.16|216
1744118100000|2025-04-08 13:15:00|347.36|347.26|347.46|347.26|347.76|347.56|347.06|346.81|167
1744118400000|2025-04-08 13:20:00|347.41|347.31|347.61|347.36|347.96|347.71|347.31|347.16|310
1744118700000|2025-04-08 13:25:00|347.66|347.46|349.21|349.01|349.46|349.21|347.41|347.16|407
1744119000000|2025-04-08 13:30:00|349.26|349.06|350.16|349.96|350.41|350.16|348.41|348.16|620
1744119300000|2025-04-08 13:35:00|350.11|349.86|349.11|348.91|350.16|349.91|348.56|348.31|326
1744119600000|2025-04-08 13:40:00|349.16|348.81|349.31|349.06|349.51|349.31|348.36|348.16|272
1744119900000|2025-04-08 13:45:00|349.41|349.11|348.51|348.31|349.76|349.56|348.36|348.16|260
1744120200000|2025-04-08 13:50:00|348.46|348.26|349.16|348.96|349.41|349.21|348.21|347.96|214
1744120500000|2025-04-08 13:55:00|349.01|348.91|349.91|349.71|349.91|349.71|348.91|348.66|167
1744120800000|2025-04-08 14:00:00|349.86|349.56|349.91|349.71|350.26|350.11|349.41|349.16|138
1744121100000|2025-04-08 14:05:00|349.96|349.76|349.96|349.71|350.36|350.21|349.16|348.96|170
1744121400000|2025-04-08 14:10:00|350.01|349.76|349.86|349.56|350.11|349.91|348.96|348.76|123
1744121700000|2025-04-08 14:15:00|349.81|349.66|349.76|349.56|350.11|349.86|349.56|349.36|128
1744122000000|2025-04-08 14:20:00|349.91|349.66|349.31|349.11|349.96|349.76|349.31|349.11|93
1744122300000|2025-04-08 14:25:00|349.36|349.16|349.56|349.36|350.06|349.86|349.16|348.96|139
1744122600000|2025-04-08 14:30:00|349.51|349.31|350.06|349.86|350.06|349.91|349.26|349.06|79
1744122900000|2025-04-08 14:35:00|350.11|349.91|349.81|349.66|350.16|349.96|349.61|349.36|76
1744123200000|2025-04-08 14:40:00|349.86|349.61|348.61|348.41|349.86|349.61|348.56|348.41|109
1744123500000|2025-04-08 14:45:00|348.56|348.46|348.26|348.06|348.96|348.71|347.96|347.81|397
1744123800000|2025-04-08 14:50:00|348.31|348.11|347.76|347.56|348.46|348.26|347.76|347.51|200
1744124100000|2025-04-08 14:55:00|347.71|347.51|346.51|346.31|347.86|347.61|346.51|346.31|107
1744124400000|2025-04-08 15:00:00|346.56|346.36|347.71|347.46|347.76|347.51|346.46|346.26|80
1744124700000|2025-04-08 15:05:00|347.66|347.41|347.01|346.76|347.66|347.46|346.76|346.56|71
1744125000000|2025-04-08 15:10:00|347.06|346.81|346.41|346.16|347.06|346.86|346.06|345.81|76
1744125300000|2025-04-08 15:15:00|346.36|346.21|346.51|346.31|346.51|346.31|345.86|345.66|86
1744125600000|2025-04-08 15:20:00|346.46|346.36|346.26|346.06|347.01|346.81|345.96|345.76|70
1744125900000|2025-04-08 15:25:00|346.21|346.01|345.61|345.36|346.41|346.16|345.46|345.26|219
1744126200000|2025-04-08 15:30:00|345.56|345.31|346.41|346.11|346.41|346.21|345.56|345.31|67
1744126500000|2025-04-08 15:35:00|346.36|346.01|347.11|346.86|347.21|347.01|346.26|346.01|69
1744126800000|2025-04-08 15:40:00|347.06|346.91|347.16|346.91|347.36|347.16|346.81|346.61|56
1744127100000|2025-04-08 15:45:00|347.21|346.96|346.41|346.11|347.36|347.11|346.21|346.06|55
1744127400000|2025-04-08 15:50:00|346.36|346.16|346.26|346.01|346.51|346.26|345.76|345.51|46
1744127700000|2025-04-08 15:55:00|346.21|345.96|346.76|346.51|346.86|346.66|346.11|345.86|64
1744128000000|2025-04-08 16:00:00|346.71|346.41|346.66|346.46|347.01|346.86|346.31|346.11|94
1744128300000|2025-04-08 16:05:00|346.76|346.51|346.56|346.31|346.96|346.81|346.31|346.06|54
1744128600000|2025-04-08 16:10:00|346.61|346.36|346.36|346.11|347.01|346.86|346.36|346.11|24
1744128900000|2025-04-08 16:15:00|346.31|346.16|345.61|345.36|346.36|346.16|345.56|345.31|32
1744129200000|2025-04-08 16:20:00|345.56|345.26|345.16|345.01|345.86|345.71|344.91|344.66|62
1744129500000|2025-04-08 16:25:00|345.11|344.96|345.81|345.61|345.81|345.61|345.06|344.86|136
1744129800000|2025-04-08 16:30:00|345.86|345.71|345.36|345.16|346.06|345.86|345.01|344.76|83
1744130100000|2025-04-08 16:35:00|345.31|345.06|344.31|344.11|345.56|345.36|344.21|343.96|73
1744130400000|2025-04-08 16:40:00|344.26|344.06|343.86|343.66|344.41|344.21|343.66|343.46|86
1744130700000|2025-04-08 16:45:00|343.81|343.61|344.51|344.26|345.11|344.81|343.56|343.36|140
1744131000000|2025-04-08 16:50:00|344.56|344.31|344.11|343.91|344.71|344.46|344.06|343.86|32
1744131300000|2025-04-08 16:55:00|344.16|343.96|343.16|342.91|344.61|344.36|343.06|342.81|71
1744131600000|2025-04-08 17:00:00|343.21|342.96|343.31|343.06|343.41|343.16|342.66|342.41|70
1744131900000|2025-04-08 17:05:00|343.51|343.01|342.21|341.96|343.61|343.36|342.11|341.91|59
1744132200000|2025-04-08 17:10:00|342.26|342.01|341.81|341.61|342.36|342.16|341.21|340.96|171
1744132500000|2025-04-08 17:15:00|341.86|341.56|341.96|341.71|342.66|342.46|341.81|341.56|106
1744132800000|2025-04-08 17:20:00|341.91|341.66|341.56|341.31|342.06|341.81|341.11|340.86|77
1744133100000|2025-04-08 17:25:00|341.41|341.21|340.26|340.06|341.66|341.46|340.26|340.06|130
1744133400000|2025-04-08 17:30:00|340.21|340.01|340.26|340.01|340.71|340.56|340.11|339.86|66
1744133700000|2025-04-08 17:35:00|340.21|339.96|341.51|341.26|341.76|341.41|340.06|339.81|155
1744134000000|2025-04-08 17:40:00|341.61|341.31|343.06|342.81|343.21|342.96|341.46|341.16|68
1744134300000|2025-04-08 17:45:00|343.11|342.76|341.81|341.56|343.11|342.81|341.76|341.51|67
1744134600000|2025-04-08 17:50:00|341.76|341.51|341.61|341.31|342.16|341.91|341.36|341.06|39
1744134900000|2025-04-08 17:55:00|341.56|341.26|341.91|341.66|342.06|341.86|341.46|341.26|46
1744135200000|2025-04-08 18:00:00|341.86|341.56|341.71|341.41|342.06|341.81|341.46|341.21|26
1744135500000|2025-04-08 18:05:00|341.66|341.36|340.91|340.66|341.66|341.36|340.81|340.61|41
1744135800000|2025-04-08 18:10:00|341.01|340.71|340.61|340.41|341.11|340.86|340.41|340.16|113
1744136100000|2025-04-08 18:15:00|340.56|340.31|341.56|341.31|341.71|341.41|340.56|340.31|82
1744136400000|2025-04-08 18:20:00|341.51|341.36|341.21|340.96|341.61|341.36|340.96|340.71|67
1744136700000|2025-04-08 18:25:00|341.16|341.01|340.06|339.81|341.21|341.01|339.96|339.76|67
1744137000000|2025-04-08 18:30:00|340.16|340.01|340.71|340.46|342.26|342.01|340.16|340.01|131
1744137300000|2025-04-08 18:35:00|340.66|340.51|340.11|339.91|340.71|340.51|339.91|339.71|91
1744137600000|2025-04-08 18:40:00|340.16|339.96|339.26|339.06|340.21|339.96|339.26|339.06|58
1744137900000|2025-04-08 18:45:00|339.31|339.11|339.91|339.66|340.21|339.96|339.31|339.06|45
1744138200000|2025-04-08 18:50:00|339.96|339.76|340.06|339.81|340.61|340.31|339.66|339.41|98
1744138500000|2025-04-08 18:55:00|340.01|339.76|339.61|339.31|340.16|339.86|339.51|339.31|49
1744138800000|2025-04-08 19:00:00|339.56|339.36|338.86|338.66|339.76|339.51|338.76|338.56|87
1744139100000|2025-04-08 19:05:00|338.91|338.71|337.76|337.56|339.06|338.81|337.76|337.56|96
1744139400000|2025-04-08 19:10:00|337.71|337.51|336.71|336.51|337.91|337.71|336.71|336.46|87
1744139700000|2025-04-08 19:15:00|336.76|336.56|336.26|336.01|337.11|336.76|336.01|335.76|95
1744140000000|2025-04-08 19:20:00|336.36|336.06|337.41|337.16|337.41|337.21|336.16|335.96|155
1744140300000|2025-04-08 19:25:00|337.46|337.21|337.51|337.31|337.91|337.71|337.26|337.01|102
1744140600000|2025-04-08 19:30:00|337.46|337.26|336.41|336.11|337.61|337.36|336.21|336.01|126
1744140900000|2025-04-08 19:35:00|336.36|336.06|334.96|334.76|336.36|336.06|334.81|334.61|191
1744141200000|2025-04-08 19:40:00|335.01|334.81|334.71|334.51|335.96|335.71|334.71|334.51|229
1744141500000|2025-04-08 19:45:00|334.76|334.56|334.01|333.81|335.11|334.86|333.96|333.81|171
1744141800000|2025-04-08 19:50:00|334.06|333.86|336.21|336.01|336.56|336.26|334.06|333.86|188
1744142100000|2025-04-08 19:55:00|336.01|335.96|337.56|337.36|337.76|337.51|335.61|335.41|288
1744142400000|2025-04-08 20:00:00|337.51|337.31|337.26|337.01|337.61|337.36|337.06|336.81|33
1744142700000|2025-04-08 20:05:00|337.21|336.91|337.71|337.46|337.91|337.66|337.16|336.86|9
1744143000000|2025-04-08 20:10:00|337.66|337.41|337.06|336.81|337.66|337.41|337.06|336.81|3
1744143300000|2025-04-08 20:15:00|337.11|336.76|337.01|336.76|337.21|336.96|336.96|336.71|0
1744143600000|2025-04-08 20:20:00|336.96|336.71|336.56|336.31|336.96|336.76|336.56|336.31|0
1744143900000|2025-04-08 20:25:00|336.51|336.26|336.66|336.41|336.71|336.46|336.41|336.16|3
1744144200000|2025-04-08 20:30:00|336.61|336.36|336.61|336.31|336.76|336.51|336.56|336.31|1
1744144500000|2025-04-08 20:35:00|336.66|336.36|336.61|336.36|336.76|336.56|336.61|336.36|3
1744144800000|2025-04-08 20:40:00|336.66|336.41|336.56|336.26|336.66|336.41|336.36|336.21|54
1744145100000|2025-04-08 20:45:00|336.61|336.31|336.76|336.51|336.76|336.51|336.61|336.21|9
1744145400000|2025-04-08 20:50:00|336.71|336.56|337.21|336.51|337.21|336.61|336.66|336.21|15
1744145700000|2025-04-08 20:55:00|337.26|336.56|337.36|336.71|337.46|336.71|337.26|336.56|2
1744146000000|2025-04-08 21:00:00|337.41|336.66|339.31|334.41|339.36|336.66|337.41|334.36|0
1744146300000|2025-04-08 21:05:00||333.96||333.96||333.96||333.96|0
1744146600000|2025-04-08 21:10:00|339.33|333.98|336.93|336.33|339.33|336.43|336.93|333.98|0
1744146900000|2025-04-08 21:15:00|336.83|336.23|336.83|336.23|336.83|336.23|336.83|336.23|0
1744147200000|2025-04-08 21:20:00|336.93|336.33|336.93|336.33|336.93|336.33|336.83|336.23|0
1744147800000|2025-04-08 21:30:00|337.03|336.43|337.03|336.43|337.03|336.43|336.93|336.33|0
1744148100000|2025-04-08 21:35:00|337.13|336.53|337.03|336.43|337.13|336.53|337.03|336.43|0
1744148400000|2025-04-08 21:40:00|337.13|336.53|337.03|336.43|337.13|336.53|337.03|336.43|0
1744148700000|2025-04-08 21:45:00|337.13|336.53|337.13|336.53|337.13|336.53|337.03|336.43|0
1744149000000|2025-04-08 21:50:00|337.03|336.43|337.13|336.53|337.13|336.53|337.03|336.43|0
1744149300000|2025-04-08 21:55:00|337.03|336.43|336.93|336.33|337.03|336.43|336.93|336.33|0
1744149600000|2025-04-08 22:00:00|337.03|336.43|335.63|335.03|337.13|336.53|335.13|334.53|0
1744149900000|2025-04-08 22:05:00|335.53|334.93|335.53|334.93|335.93|335.33|335.33|334.73|0
1744150200000|2025-04-08 22:10:00|335.63|335.03|335.53|334.93|335.73|335.13|335.33|334.73|0
1744150500000|2025-04-08 22:15:00|335.63|335.03|335.23|334.63|335.63|335.03|334.93|334.33|0
1744150800000|2025-04-08 22:20:00|335.33|334.73|334.43|333.83|335.33|334.73|334.03|333.43|0
1744151100000|2025-04-08 22:25:00|334.53|333.93|334.83|334.23|335.13|334.53|334.43|333.83|0
1744151400000|2025-04-08 22:30:00|334.93|334.33|335.03|334.43|335.13|334.53|334.73|334.13|0
1744151700000|2025-04-08 22:35:00|334.83|334.23|334.73|334.13|334.93|334.33|334.23|333.63|0
1744152000000|2025-04-08 22:40:00|334.63|334.03|334.83|334.23|335.03|334.43|334.23|333.63|0
1744152300000|2025-04-08 22:45:00|334.93|334.33|335.13|334.53|335.23|334.63|334.83|334.23|0
1744152600000|2025-04-08 22:50:00|335.23|334.63|335.13|334.53|335.43|334.83|334.93|334.33|0
1744152900000|2025-04-08 22:55:00|335.03|334.43|335.23|334.63|335.33|334.73|334.93|334.33|0
1744153200000|2025-04-08 23:00:00|335.13|334.53|334.63|334.03|335.23|334.63|334.53|333.93|0
1744153500000|2025-04-08 23:05:00|334.53|333.93|334.63|334.03|334.73|334.13|334.33|333.73|0
1744153800000|2025-04-08 23:10:00|334.53|333.93|334.23|333.63|334.63|334.03|334.23|333.63|0
1744154100000|2025-04-08 23:15:00|334.33|333.73|333.93|333.33|334.43|333.83|333.43|332.83|0
1744154400000|2025-04-08 23:20:00|333.83|333.23|333.53|332.93|333.93|333.33|333.23|332.63|0
1744154700000|2025-04-08 23:25:00|333.43|332.83|333.23|332.63|333.73|333.13|333.13|332.53|0
1744155000000|2025-04-08 23:30:00|333.33|332.73|333.23|332.63|333.33|332.73|333.13|332.53|0
1744155300000|2025-04-08 23:35:00|333.33|332.73|333.73|333.13|333.73|333.13|333.23|332.63|0
1744155600000|2025-04-08 23:40:00|333.63|333.03|333.13|332.53|333.83|333.23|333.13|332.53|0
1744155900000|2025-04-08 23:45:00|333.23|332.63|334.03|333.43|334.23|333.63|333.13|332.53|0
1744156200000|2025-04-08 23:50:00|334.13|333.53|333.93|333.33|334.23|333.63|333.63|333.03|0
1744156500000|2025-04-08 23:55:00|334.03|333.43|334.43|333.83|334.43|333.83|333.93|333.33|0
1744156800000|2025-04-09 00:00:00|334.33|333.73|333.83|333.23|334.43|333.83|333.63|333.03|0
1744157100000|2025-04-09 00:05:00|333.93|333.33|333.33|332.73|334.03|333.43|333.23|332.63|0
1744157400000|2025-04-09 00:10:00|333.43|332.83|333.33|332.73|333.53|332.93|333.13|332.53|0
1744157700000|2025-04-09 00:15:00|333.23|332.63|333.33|332.73|333.43|332.83|332.93|332.33|0
1744158000000|2025-04-09 00:20:00|333.43|332.83|333.23|332.63|333.63|333.03|333.03|332.43|0
1744158300000|2025-04-09 00:25:00|333.13|332.53|333.13|332.53|333.33|332.73|333.03|332.43|0
1744158600000|2025-04-09 00:30:00|333.48|332.43|332.78|332.58|336.23|335.98|332.78|332.43|1383
1744158900000|2025-04-09 00:35:00|332.88|332.63|334.58|334.38|334.58|334.38|332.13|331.88|835
1744159200000|2025-04-09 00:40:00|334.63|334.43|334.38|334.18|335.28|334.98|333.28|333.03|519
1744159500000|2025-04-09 00:45:00|334.78|334.23|332.48|332.18|336.28|335.98|332.48|332.13|680
1744159800000|2025-04-09 00:50:00|332.53|332.33|333.63|333.33|333.83|333.63|332.18|331.83|350
1744160100000|2025-04-09 00:55:00|333.78|333.43|336.43|336.13|337.33|337.08|333.68|333.43|664
1744160400000|2025-04-09 01:00:00|336.33|335.93|337.23|336.98|337.53|337.23|335.63|335.33|1668
1744160700000|2025-04-09 01:05:00|337.13|337.13|335.33|335.18|337.48|337.18|334.53|334.28|1572
1744161000000|2025-04-09 01:10:00|335.43|335.23|334.63|334.38|335.93|335.73|334.43|334.23|1050
1744161300000|2025-04-09 01:15:00|334.58|334.28|335.98|335.68|336.38|336.13|334.43|334.23|592
1744161600000|2025-04-09 01:20:00|336.03|335.73|336.03|335.83|336.63|336.38|335.18|335.03|523
1744161900000|2025-04-09 01:25:00|335.98|335.88|336.23|335.98|336.78|336.53|335.73|335.53|454
1744162200000|2025-04-09 01:30:00|336.33|336.03|337.18|336.88|338.23|338.03|335.93|335.63|689
1744162500000|2025-04-09 01:35:00|337.13|336.93|338.58|338.33|338.98|338.73|337.13|336.93|520
1744162800000|2025-04-09 01:40:00|338.73|338.38|338.33|338.08|339.23|338.98|337.88|337.68|404
1744163100000|2025-04-09 01:45:00|338.38|338.13|340.08|339.88|340.23|340.03|338.38|338.13|371
1744163400000|2025-04-09 01:50:00|340.03|340.03|340.18|339.88|340.73|340.53|339.68|339.43|498
1744163700000|2025-04-09 01:55:00|340.13|339.83|340.28|340.08|340.38|340.23|339.13|338.93|456
1744164000000|2025-04-09 02:00:00|340.33|340.18|340.03|339.78|340.83|340.63|339.83|339.58|552
1744164300000|2025-04-09 02:05:00|340.08|339.83|340.23|339.98|340.43|340.18|339.48|339.23|510
1744164600000|2025-04-09 02:10:00|340.13|340.03|342.43|342.18|342.43|342.23|340.08|339.93|580
1744164900000|2025-04-09 02:15:00|342.33|342.08|342.03|341.83|342.58|342.43|341.78|341.53|497
1744165200000|2025-04-09 02:20:00|341.93|341.68|341.48|341.23|342.18|341.88|340.88|340.68|373
1744165500000|2025-04-09 02:25:00|341.53|341.28|340.33|340.13|341.68|341.48|340.33|340.08|429
1744165800000|2025-04-09 02:30:00|340.43|340.23|340.08|339.83|340.78|340.53|339.43|339.23|644
1744166100000|2025-04-09 02:35:00|340.03|339.78|340.23|340.03|340.88|340.68|339.68|339.48|567
1744166400000|2025-04-09 02:40:00|340.18|339.98|341.33|341.08|341.78|341.58|340.08|339.88|461
1744166700000|2025-04-09 02:45:00|341.28|341.13|340.68|340.43|341.28|341.13|339.88|339.68|294
1744167000000|2025-04-09 02:50:00|340.93|340.48|340.13|339.88|341.13|340.93|340.13|339.88|327
1744167300000|2025-04-09 02:55:00|340.08|339.83|340.13|339.93|340.53|340.33|339.58|339.38|372
1744167600000|2025-04-09 03:00:00|340.28|339.98|339.83|339.58|340.78|340.58|339.58|339.33|340
1744167900000|2025-04-09 03:05:00|339.78|339.68|340.13|339.93|340.38|340.13|339.48|339.23|464
1744168200000|2025-04-09 03:10:00|340.18|339.98|339.93|339.68|340.53|340.33|339.78|339.63|505
1744168500000|2025-04-09 03:15:00|339.88|339.73|338.48|338.23|339.88|339.73|338.38|338.13|400
1744168800000|2025-04-09 03:20:00|338.53|338.28|338.98|338.78|339.28|339.08|338.28|338.03|453
1744169100000|2025-04-09 03:25:00|339.13|338.88|338.93|338.73|339.33|339.18|338.58|338.43|403
1744169400000|2025-04-09 03:30:00|338.83|338.63|338.83|338.68|339.18|338.98|338.58|338.33|454
1744169700000|2025-04-09 03:35:00|338.73|338.63|338.58|338.38|338.73|338.63|337.73|337.48|393
1744170000000|2025-04-09 03:40:00|338.68|338.48|338.48|338.28|338.83|338.58|338.08|337.88|329
1744170300000|2025-04-09 03:45:00|338.63|338.33|338.03|337.83|338.73|338.53|337.33|337.18|462
1744170600000|2025-04-09 03:50:00|338.08|337.88|338.03|337.83|338.28|338.08|337.93|337.73|335
1744170900000|2025-04-09 03:55:00|337.93|337.88|337.93|337.68|338.13|337.93|337.38|337.18|421
1744171200000|2025-04-09 04:00:00|337.88|337.53|336.98|336.78|337.88|337.58|336.88|336.68|344
1744171500000|2025-04-09 04:05:00|336.88|336.73|335.68|335.48|337.08|336.83|335.38|335.08|325
1744171800000|2025-04-09 04:10:00|335.53|335.28|335.88|335.63|336.43|336.23|335.53|335.28|364
1744172100000|2025-04-09 04:15:00|335.93|335.73|335.38|335.18|336.78|336.58|334.93|334.68|266
1744172400000|2025-04-09 04:20:00|335.43|335.23|334.83|334.53|336.18|335.98|334.53|334.28|292
1744172700000|2025-04-09 04:25:00|335.03|334.58|334.43|334.13|335.58|335.38|334.18|333.93|414
1744173000000|2025-04-09 04:30:00|334.48|334.23|335.68|335.33|335.68|335.43|333.98|333.68|298
1744173300000|2025-04-09 04:35:00|335.78|335.38|335.53|335.28|336.18|335.93|335.33|335.03|266
1744173600000|2025-04-09 04:40:00|335.48|335.23|335.08|334.83|335.48|335.28|334.63|334.33|180
1744173900000|2025-04-09 04:45:00|335.13|334.98|336.18|335.93|336.78|336.53|335.13|334.98|279
1744174200000|2025-04-09 04:50:00|336.13|335.83|336.08|335.88|336.78|336.58|336.03|335.78|170
1744174500000|2025-04-09 04:55:00|336.03|335.83|335.28|335.03|336.23|336.03|335.18|334.93|249
1744174800000|2025-04-09 05:00:00|335.38|335.08|336.03|335.83|336.08|335.88|335.03|334.83|589
1744175100000|2025-04-09 05:05:00|335.93|335.73|336.18|335.98|336.28|336.08|335.48|335.23|464
1744175400000|2025-04-09 05:10:00|336.13|335.88|336.13|335.93|336.48|336.33|335.83|335.63|423
1744175700000|2025-04-09 05:15:00|336.08|335.88|336.63|336.43|336.68|336.53|336.03|335.88|349
1744176000000|2025-04-09 05:20:00|336.58|336.33|336.43|336.23|336.68|336.53|336.03|335.83|277
1744176300000|2025-04-09 05:25:00|336.33|336.13|335.23|334.98|336.48|336.23|334.88|334.68|312
1744176600000|2025-04-09 05:30:00|335.28|335.03|335.18|334.98|335.58|335.38|334.98|334.78|463
1744176900000|2025-04-09 05:35:00|335.13|335.03|335.38|335.18|335.83|335.63|335.13|334.93|341
1744177200000|2025-04-09 05:40:00|335.43|335.23|335.48|335.28|335.73|335.53|334.93|334.78|272
1744177500000|2025-04-09 05:45:00|335.43|335.23|335.18|334.98|335.43|335.28|334.83|334.63|272
1744177800000|2025-04-09 05:50:00|335.23|335.03|335.93|335.68|335.98|335.78|335.18|334.98|202
1744178100000|2025-04-09 05:55:00|335.88|335.73|336.18|335.98|336.63|336.48|335.88|335.73|128
1744178400000|2025-04-09 06:00:00|336.13|335.83|336.88|336.68|337.28|337.08|336.08|335.83|262
1744178700000|2025-04-09 06:05:00|336.93|336.78|337.33|337.13|337.48|337.23|336.63|336.43|178
1744179000000|2025-04-09 06:10:00|337.23|337.08|336.88|336.68|337.23|337.08|336.48|336.28|320
1744179300000|2025-04-09 06:15:00|336.78|336.73|336.83|336.63|337.48|337.23|336.48|336.28|511
1744179600000|2025-04-09 06:20:00|336.73|336.58|336.23|336.03|336.73|336.58|336.03|335.83|245
1744179900000|2025-04-09 06:25:00|336.18|336.08|336.48|336.28|336.58|336.38|336.03|335.88|172
1744180200000|2025-04-09 06:30:00|336.43|336.33|336.58|336.38|336.68|336.48|336.18|335.93|163
1744180500000|2025-04-09 06:35:00|336.53|336.43|336.38|336.18|336.58|336.43|336.13|335.98|158
1744180800000|2025-04-09 06:40:00|336.33|336.13|336.03|335.83|336.38|336.18|335.93|335.73|115
1744181100000|2025-04-09 06:45:00|336.08|335.88|335.78|335.58|336.13|335.93|335.68|335.53|157
1744181400000|2025-04-09 06:50:00|335.73|335.53|335.43|335.23|335.88|335.73|335.28|335.03|182
1744181700000|2025-04-09 06:55:00|335.38|335.28|335.53|335.33|335.93|335.73|335.33|335.13|177
1744182000000|2025-04-09 07:00:00|335.58|335.18|337.63|337.28|338.68|338.43|335.38|335.18|688
1744182300000|2025-04-09 07:05:00|337.78|337.38|336.53|336.28|337.78|337.58|336.38|336.18|500
1744182600000|2025-04-09 07:10:00|336.48|336.33|336.83|336.63|337.63|337.38|336.28|336.13|414
1744182900000|2025-04-09 07:15:00|336.88|336.68|336.73|336.53|338.03|337.78|336.33|336.08|704
1744183200000|2025-04-09 07:20:00|336.68|336.48|337.13|336.88|337.63|337.43|336.13|335.83|580
1744183500000|2025-04-09 07:25:00|337.03|336.83|337.83|337.68|338.03|337.83|336.83|336.58|353
1744183800000|2025-04-09 07:30:00|337.78|337.63|338.78|338.58|338.78|338.63|337.18|337.03|362
1744184100000|2025-04-09 07:35:00|338.73|338.63|338.78|338.58|338.93|338.73|337.88|337.58|466
1744184400000|2025-04-09 07:40:00|338.83|338.63|338.58|338.33|339.88|339.68|338.33|338.18|552
1744184700000|2025-04-09 07:45:00|338.53|338.28|338.23|337.98|338.78|338.53|337.93|337.73|471
1744185000000|2025-04-09 07:50:00|338.18|338.03|338.18|337.98|338.48|338.33|337.78|337.63|359
1744185300000|2025-04-09 07:55:00|338.13|337.93|338.33|338.13|338.63|338.38|337.88|337.68|181
1744185600000|2025-04-09 08:00:00|338.43|338.18|338.18|337.93|339.73|339.53|337.98|337.83|445
1744185900000|2025-04-09 08:05:00|338.13|337.78|337.58|337.38|338.13|337.88|337.03|336.73|371
1744186200000|2025-04-09 08:10:00|337.68|337.43|337.63|337.43|338.28|338.03|337.18|336.93|316
1744186500000|2025-04-09 08:15:00|337.58|337.33|338.33|338.13|338.38|338.18|337.53|337.33|252
1744186800000|2025-04-09 08:20:00|338.28|338.03|337.98|337.73|338.33|338.08|337.78|337.58|268
1744187100000|2025-04-09 08:25:00|337.93|337.78|337.03|336.78|338.48|338.23|336.83|336.63|508
1744187400000|2025-04-09 08:30:00|336.98|336.83|337.38|337.18|337.48|337.33|336.63|336.43|315
1744187700000|2025-04-09 08:35:00|337.33|337.13|337.73|337.53|338.13|337.93|337.28|337.03|223
1744188000000|2025-04-09 08:40:00|337.83|337.48|338.73|338.53|338.73|338.58|337.83|337.48|279
1744188300000|2025-04-09 08:45:00|338.83|338.63|338.98|338.78|339.03|338.88|338.28|338.08|244
1744188600000|2025-04-09 08:50:00|338.93|338.68|338.83|338.68|339.03|338.88|338.33|338.18|293
1744188900000|2025-04-09 08:55:00|338.78|338.58|339.18|338.93|339.38|339.03|338.58|338.38|553
1744189200000|2025-04-09 09:00:00|339.13|338.98|338.83|338.58|339.28|339.08|338.33|338.18|750
1744189500000|2025-04-09 09:05:00|338.88|338.53|338.98|338.73|338.98|338.73|338.38|338.23|201
1744189800000|2025-04-09 09:10:00|338.93|338.68|340.08|339.88|340.28|340.08|338.93|338.68|233
1744190100000|2025-04-09 09:15:00|340.13|339.93|339.38|339.13|340.28|340.08|339.38|339.13|309
1744190400000|2025-04-09 09:20:00|340.13|339.53|339.83|339.23|340.33|339.73|339.83|339.23|0
1744190700000|2025-04-09 09:25:00|339.73|339.13|339.83|339.23|340.03|339.43|339.43|338.83|13
1744191000000|2025-04-09 09:30:00|339.93|339.33|339.63|339.03|340.13|339.53|339.53|338.93|0
1744191300000|2025-04-09 09:35:00|339.53|338.93|339.33|338.73|339.83|339.23|339.23|338.63|28
1744191600000|2025-04-09 09:40:00|339.43|338.83|339.23|338.63|339.43|338.83|339.03|338.43|96
1744191900000|2025-04-09 09:45:00|339.13|338.53|338.43|337.83|339.13|338.53|338.43|337.83|96
1744192200000|2025-04-09 09:50:00|337.18|336.88|337.03|336.83|337.38|337.13|336.93|336.68|126
1744192500000|2025-04-09 09:55:00|337.08|336.88|337.28|337.08|337.43|337.18|336.93|336.73|37
1744192800000|2025-04-09 10:00:00|337.33|337.03|337.13|336.93|337.43|337.23|336.83|336.63|173
1744193100000|2025-04-09 10:05:00|337.18|336.88|337.13|336.88|337.23|337.03|336.73|336.43|44
1744193400000|2025-04-09 10:10:00|337.08|336.93|337.18|336.93|337.23|337.03|336.73|336.53|16
1744193700000|2025-04-09 10:15:00|337.13|336.88|336.58|336.38|337.23|336.98|336.58|336.38|25
1744194000000|2025-04-09 10:20:00|336.53|336.33|336.13|335.88|336.63|336.33|336.03|335.83|28
1744194300000|2025-04-09 10:25:00|336.08|335.83|336.48|336.23|336.58|336.33|335.98|335.78|23
1744194600000|2025-04-09 10:30:00|336.38|336.18|336.13|335.88|336.58|336.33|335.83|335.63|40
1744194900000|2025-04-09 10:35:00|336.18|335.93|336.23|336.03|336.28|336.13|335.93|335.68|32
1744195200000|2025-04-09 10:40:00|336.28|336.08|336.58|336.33|337.03|336.78|336.28|336.08|37
1744195500000|2025-04-09 10:45:00|336.68|336.28|337.03|336.83|337.33|337.08|336.48|336.23|49
1744195800000|2025-04-09 10:50:00|336.98|336.78|337.58|337.33|337.93|337.73|336.98|336.78|59
1744196100000|2025-04-09 10:55:00|337.68|337.38|337.38|336.68|338.28|337.98|337.38|336.68|62
1744196400000|2025-04-09 11:00:00|336.78|336.73|334.43|334.13|336.78|336.73|332.88|332.43|157
1744196700000|2025-04-09 11:05:00|334.33|333.93|333.33|332.88|335.18|334.93|333.08|332.78|84
1744197000000|2025-04-09 11:10:00|333.48|332.93|334.13|333.83|334.13|333.88|332.98|332.68|82
1744197300000|2025-04-09 11:15:00|334.23|333.93|333.88|333.43|335.63|335.23|333.33|333.03|73
1744197600000|2025-04-09 11:20:00|333.93|333.48|334.13|333.73|334.33|333.93|333.48|333.28|41
1744197900000|2025-04-09 11:25:00|334.08|333.68|334.53|334.13|335.08|334.78|333.93|333.58|49
1744198200000|2025-04-09 11:30:00|334.48|334.18|332.78|332.43|334.68|334.33|332.43|332.18|110
1744198500000|2025-04-09 11:35:00|332.73|332.38|332.33|332.08|333.33|333.08|332.33|332.08|26
1744198800000|2025-04-09 11:40:00|332.28|332.18|331.58|331.33|332.43|332.18|331.33|331.08|63
1744199100000|2025-04-09 11:45:00|331.53|331.23|333.73|333.28|334.78|334.48|331.33|331.08|279
1744199400000|2025-04-09 11:50:00|333.78|333.53|332.33|331.83|334.13|333.88|332.18|331.78|75
1744199700000|2025-04-09 11:55:00|332.58|331.88|332.53|332.18|332.98|332.73|332.33|331.88|57
1744200000000|2025-04-09 12:00:00|332.48|332.23|333.03|332.68|333.13|332.98|332.13|331.83|85
1744200300000|2025-04-09 12:05:00|332.98|332.63|332.88|332.58|333.03|332.68|332.33|332.13|68
1744200600000|2025-04-09 12:10:00|332.73|332.53|333.03|332.78|333.48|333.23|332.53|332.33|42
1744200900000|2025-04-09 12:15:00|333.08|332.83|332.68|332.43|333.23|332.98|332.48|332.28|41
1744201200000|2025-04-09 12:20:00|332.73|332.48|332.23|331.98|332.83|332.58|331.93|331.68|78
1744201500000|2025-04-09 12:25:00|332.18|332.03|332.03|331.83|332.38|332.13|331.93|331.73|47
1744201800000|2025-04-09 12:30:00|331.98|331.88|332.23|332.03|332.48|332.28|331.73|331.53|79
1744202100000|2025-04-09 12:35:00|332.28|332.08|332.08|331.78|332.43|332.18|331.48|331.33|42
1744202400000|2025-04-09 12:40:00|332.13|331.83|332.88|332.63|333.03|332.78|331.88|331.68|64
1744202700000|2025-04-09 12:45:00|332.93|332.68|333.33|333.08|333.48|333.23|332.43|332.23|59
1744203000000|2025-04-09 12:50:00|333.38|332.98|334.38|334.13|334.38|334.13|333.13|332.88|48
1744203300000|2025-04-09 12:55:00|334.43|334.23|333.73|333.38|334.88|334.68|333.63|333.38|38
1744203600000|2025-04-09 13:00:00|333.68|333.43|334.98|334.73|335.53|335.13|333.68|333.43|110
1744203900000|2025-04-09 13:05:00|334.93|334.68|335.33|335.03|336.28|336.08|334.93|334.63|64
1744204200000|2025-04-09 13:10:00|335.38|335.08|335.33|335.08|335.48|335.18|334.98|334.78|20
1744204500000|2025-04-09 13:15:00|335.28|335.13|335.53|335.33|335.83|335.53|334.93|334.78|154
1744204800000|2025-04-09 13:20:00|335.48|335.28|335.23|335.03|335.58|335.33|335.18|334.93|43
1744205100000|2025-04-09 13:25:00|335.18|335.08|334.93|334.68|335.43|335.23|334.78|334.53|97
1744205400000|2025-04-09 13:30:00|335.03|334.73|337.08|336.78|337.33|336.98|335.03|334.63|222
1744205700000|2025-04-09 13:35:00|337.03|336.68|339.23|338.93|339.23|338.93|336.58|336.33|150
1744206000000|2025-04-09 13:40:00|339.08|338.83|338.68|338.38|340.38|340.13|338.38|338.03|229
1744206300000|2025-04-09 13:45:00|338.53|338.43|339.03|338.78|339.08|338.88|337.68|337.38|234
1744206600000|2025-04-09 13:50:00|338.93|338.83|340.28|339.98|340.28|340.03|338.73|338.48|240
1744206900000|2025-04-09 13:55:00|340.18|340.03|340.28|340.03|341.03|340.83|339.63|339.43|384
1744207200000|2025-04-09 14:00:00|340.23|339.98|340.98|340.73|341.88|341.63|340.13|339.98|212
1744207500000|2025-04-09 14:05:00|341.03|340.68|339.18|338.93|341.03|340.68|338.83|338.58|383
1744207800000|2025-04-09 14:10:00|339.23|338.98|338.38|338.08|339.88|339.63|338.18|337.88|85
1744208100000|2025-04-09 14:15:00|338.43|338.13|338.58|338.38|338.83|338.53|338.13|337.88|116
1744208400000|2025-04-09 14:20:00|338.53|338.33|338.38|338.18|338.98|338.83|337.58|337.38|71
1744208700000|2025-04-09 14:25:00|338.43|338.13|338.28|337.98|338.93|338.58|337.63|337.38|76
1744209000000|2025-04-09 14:30:00|338.23|338.08|339.43|339.13|339.73|339.43|338.18|337.93|78
1744209300000|2025-04-09 14:35:00|339.38|339.08|338.53|338.33|339.48|339.28|338.13|337.93|62
1744209600000|2025-04-09 14:40:00|338.43|338.18|337.93|337.68|338.43|338.18|337.73|337.53|76
1744209900000|2025-04-09 14:45:00|337.98|337.73|337.38|337.08|338.68|338.43|337.33|337.08|38
1744210200000|2025-04-09 14:50:00|337.43|337.18|336.33|336.13|337.58|337.33|335.98|335.78|101
1744210500000|2025-04-09 14:55:00|336.38|336.08|335.68|335.48|336.68|336.43|335.63|335.43|85
1744210800000|2025-04-09 15:00:00|335.73|335.53|336.83|336.58|336.83|336.58|335.68|335.48|64
1744211100000|2025-04-09 15:05:00|336.78|336.53|337.28|337.03|337.83|337.58|336.53|336.28|65
1744211400000|2025-04-09 15:10:00|337.33|337.08|337.13|336.93|337.73|337.38|336.98|336.63|103
1744211700000|2025-04-09 15:15:00|337.23|336.98|338.03|337.73|338.23|337.98|337.23|336.98|130
1744212000000|2025-04-09 15:20:00|337.98|337.68|338.33|337.98|338.38|338.08|337.83|337.63|52
1744212300000|2025-04-09 15:25:00|338.28|337.93|337.58|337.23|338.28|337.93|337.58|337.23|19
1744212600000|2025-04-09 15:30:00|337.38|337.28|337.28|336.98|337.98|337.68|336.88|336.68|41
1744212900000|2025-04-09 15:35:00|337.33|337.03|336.98|336.53|337.33|337.08|336.83|336.53|65
1744213200000|2025-04-09 15:40:00|336.88|336.48|336.13|335.83|336.88|336.83|335.83|335.68|37
1744213500000|2025-04-09 15:45:00|336.08|335.88|337.18|336.88|337.48|337.08|336.08|335.83|105
1744213800000|2025-04-09 15:50:00|337.13|336.83|336.98|336.58|337.38|336.98|336.88|336.48|17
1744214100000|2025-04-09 15:55:00|336.88|336.63|336.98|336.63|336.98|336.68|336.58|336.13|11
1744214400000|2025-04-09 16:00:00|336.93|336.68|336.83|336.53|337.38|336.83|336.53|336.13|14
1744214700000|2025-04-09 16:05:00|336.88|336.48|337.18|336.88|337.43|337.13|336.53|336.23|29
1744215000000|2025-04-09 16:10:00|337.23|336.78|338.23|337.93|338.28|338.08|336.98|336.63|19
1744215300000|2025-04-09 16:15:00|338.28|337.88|338.38|338.13|338.53|338.33|338.18|337.48|30
1744215600000|2025-04-09 16:20:00|338.33|338.08|338.18|337.83|338.63|338.48|338.08|337.78|58
1744215900000|2025-04-09 16:25:00|338.13|337.98|338.63|338.33|339.03|338.68|338.03|337.78|56
1744216200000|2025-04-09 16:30:00|338.58|338.28|338.63|338.33|338.73|338.48|338.18|337.83|54
1744216500000|2025-04-09 16:35:00|338.58|338.38|338.53|338.28|338.83|338.63|338.48|338.23|46
1744216800000|2025-04-09 16:40:00|338.58|338.33|338.63|338.33|338.63|338.43|338.23|337.83|31
1744217100000|2025-04-09 16:45:00|338.68|338.38|338.78|338.43|338.83|338.58|338.33|338.03|24
1744217400000|2025-04-09 16:50:00|338.83|338.53|339.28|338.98|339.28|339.03|338.48|338.23|34
1744217700000|2025-04-09 16:55:00|339.23|339.03|339.23|338.93|339.73|339.48|339.18|338.93|13
1744218000000|2025-04-09 17:00:00|339.28|338.98|341.08|340.63|341.23|340.68|339.23|338.93|154
1744218300000|2025-04-09 17:05:00|340.98|340.58|339.38|339.03|340.98|340.58|339.23|338.83|19
1744218600000|2025-04-09 17:10:00|339.48|339.08|339.88|339.58|339.93|339.58|338.98|338.63|36
1744218900000|2025-04-09 17:15:00|339.93|339.73|342.78|342.08|342.78|342.18|337.78|335.73|108
1744219200000|2025-04-09 17:20:00|342.73|342.03|349.13|348.78|349.13|348.78|341.18|340.43|246
1744219500000|2025-04-09 17:25:00|349.08|348.48|350.48|349.88|354.03|353.58|349.08|348.48|197
1744219800000|2025-04-09 17:30:00|350.63|350.38|353.73|352.88|353.73|352.88|349.83|349.03|98
1744220100000|2025-04-09 17:35:00|353.68|352.93|351.93|350.88|355.73|354.98|351.43|350.68|93
1744220400000|2025-04-09 17:40:00|351.88|350.93|352.03|351.08|353.98|352.98|351.03|349.63|70
1744220700000|2025-04-09 17:45:00|352.13|351.13|354.83|354.08|355.18|354.53|352.13|351.13|78
1744221000000|2025-04-09 17:50:00|354.78|353.83|354.78|353.88|355.33|354.58|353.53|352.88|66
1744221300000|2025-04-09 17:55:00|354.68|353.93|357.38|356.93|357.38|356.93|354.53|353.63|79
1744221600000|2025-04-09 18:00:00|357.58|356.88|358.63|358.08|358.83|358.08|357.38|354.93|181
1744221900000|2025-04-09 18:05:00|358.68|358.13|359.38|358.93|359.48|359.08|357.78|357.18|170
1744222200000|2025-04-09 18:10:00|359.28|358.63|360.78|360.38|361.03|360.53|359.18|358.28|178
1744222500000|2025-04-09 18:15:00|360.83|360.43|362.93|362.53|364.18|363.58|360.13|359.58|486
1744222800000|2025-04-09 18:20:00|362.98|362.63|365.23|364.73|365.28|364.73|362.98|362.43|253
1744223100000|2025-04-09 18:25:00|365.38|364.88|367.33|366.83|367.68|367.23|365.23|364.48|168
1744223400000|2025-04-09 18:30:00|367.28|366.73|365.78|365.38|368.03|367.53|365.68|364.38|490
1744223700000|2025-04-09 18:35:00|366.03|365.43|366.68|366.28|367.38|366.83|365.73|365.18|111
1744224000000|2025-04-09 18:40:00|366.63|366.13|363.83|363.28|366.68|366.18|363.83|363.23|196
1744224300000|2025-04-09 18:45:00|364.13|363.53|363.53|362.98|364.93|364.38|362.83|362.18|272
1744224600000|2025-04-09 18:50:00|363.63|363.03|362.98|362.38|364.53|364.08|362.33|361.43|173
1744224900000|2025-04-09 18:55:00|362.93|362.43|361.93|361.38|363.23|362.58|361.88|361.28|53
1744225200000|2025-04-09 19:00:00|361.88|361.43|362.63|361.98|363.58|362.88|361.38|360.83|189
1744225500000|2025-04-09 19:05:00|362.68|361.88|363.63|363.03|364.23|363.73|362.68|361.88|88
1744225800000|2025-04-09 19:10:00|363.68|363.08|364.43|363.88|365.23|364.63|363.48|362.73|152
1744226100000|2025-04-09 19:15:00|364.38|363.93|365.33|364.78|365.78|365.13|363.63|363.03|139
1744226400000|2025-04-09 19:20:00|365.48|364.83|367.73|366.93|367.93|367.23|365.23|364.68|109
1744226700000|2025-04-09 19:25:00|367.68|366.88|366.73|366.28|368.88|368.38|366.58|365.93|99
1744227000000|2025-04-09 19:30:00|366.98|366.38|367.08|366.48|368.43|367.83|366.68|366.08|229
1744227300000|2025-04-09 19:35:00|367.28|366.53|366.98|366.08|367.73|367.03|365.83|365.28|217
1744227600000|2025-04-09 19:40:00|366.93|366.13|366.68|366.18|367.33|366.78|366.18|365.68|335
1744227900000|2025-04-09 19:45:00|366.73|366.48|368.43|367.78|368.43|367.78|366.28|365.83|238
1744228200000|2025-04-09 19:50:00|368.63|367.83|369.03|368.58|369.78|369.18|367.58|367.08|293
1744228500000|2025-04-09 19:55:00|369.38|368.53|367.58|367.03|369.68|369.13|367.08|366.53|355
1744228800000|2025-04-09 20:00:00|367.68|366.78|368.88|368.23|369.63|369.03|367.28|366.78|156
1744229100000|2025-04-09 20:05:00|368.83|368.13|370.13|368.78|370.38|368.83|368.68|368.08|31
1744229400000|2025-04-09 20:10:00|370.18|368.68|368.98|368.43|370.18|368.68|368.98|368.43|41
1744229700000|2025-04-09 20:15:00|369.13|368.53|369.68|369.08|369.78|369.18|368.38|367.73|60
1744230000000|2025-04-09 20:20:00|369.73|369.38|369.93|369.33|370.33|369.53|369.73|369.13|31
1744230300000|2025-04-09 20:25:00|369.98|369.38|370.03|369.53|370.28|369.83|369.58|369.08|54
1744230600000|2025-04-09 20:30:00|370.08|369.58|369.93|369.28|370.18|369.58|369.18|368.43|30
1744230900000|2025-04-09 20:35:00|370.03|369.38|370.18|369.43|370.28|369.43|369.93|369.38|11
1744231200000|2025-04-09 20:40:00|370.23|369.48|370.68|370.18|370.83|370.23|369.83|369.48|43
1744231500000|2025-04-09 20:45:00|370.63|370.13|370.68|370.13|370.73|370.23|370.28|369.68|26
1744231800000|2025-04-09 20:50:00|370.73|370.18|370.73|370.23|370.98|370.43|370.03|369.43|27
1744232100000|2025-04-09 20:55:00|370.78|370.28|370.83|369.83|371.28|370.53|370.78|369.73|20
1744232400000|2025-04-09 21:00:00|370.88|369.38|370.88|369.38|370.88|369.38|370.88|369.38|0
1744232700000|2025-04-09 21:05:00|371.78|369.43|371.78|369.38|371.78|370.03|371.78|369.38|0
1744233000000|2025-04-09 21:10:00|371.03|370.23|370.93|370.13|371.03|370.23|370.93|370.13|2
1744233300000|2025-04-09 21:15:00|371.03|370.23|371.03|370.23|371.03|370.23|370.93|370.13|0
1744233600000|2025-04-09 21:20:00|370.93|370.13|370.83|370.03|370.93|370.13|370.83|370.03|0
1744233900000|2025-04-09 21:25:00|370.93|370.13|370.73|369.93|370.93|370.13|370.73|369.93|0
1744234200000|2025-04-09 21:30:00|370.63|369.83|370.63|369.83|370.73|369.93|370.63|369.83|0
1744234500000|2025-04-09 21:35:00|370.53|369.73|370.43|369.63|370.63|369.83|370.43|369.63|0
1744234800000|2025-04-09 21:40:00|370.33|369.53|370.53|369.73|370.53|369.73|370.33|369.53|0
1744235100000|2025-04-09 21:45:00|370.43|369.63|370.43|369.63|370.43|369.63|370.43|369.63|0
1744235400000|2025-04-09 21:50:00|370.53|369.73|370.33|369.53|370.53|369.73|370.33|369.53|0
1744235700000|2025-04-09 21:55:00|370.23|369.43|370.33|369.53|370.33|369.53|370.23|369.43|0
1744236000000|2025-04-09 22:00:00|370.43|369.63|369.83|369.03|370.63|369.83|369.73|368.93|0
1744236300000|2025-04-09 22:05:00|369.93|369.13|370.03|369.23|370.13|369.33|369.83|369.03|0
1744236600000|2025-04-09 22:10:00|370.13|369.33|370.63|369.83|370.73|369.93|370.13|369.33|0
1744236900000|2025-04-09 22:15:00|370.73|369.93|370.73|369.93|370.83|370.03|370.63|369.83|0
1744237200000|2025-04-09 22:20:00|370.83|370.03|370.73|369.93|370.83|370.03|370.43|369.63|0
1744237500000|2025-04-09 22:25:00|370.83|370.03|370.93|370.13|370.93|370.13|370.73|369.93|0
1744237800000|2025-04-09 22:30:00|370.83|370.03|370.83|370.03|370.93|370.13|370.53|369.73|0
1744238100000|2025-04-09 22:35:00|370.73|369.93|370.83|370.03|370.83|370.03|370.63|369.83|0
1744238400000|2025-04-09 22:40:00|370.73|369.93|371.03|370.23|371.03|370.23|370.73|369.93|0
1744238700000|2025-04-09 22:45:00|370.93|370.13|370.93|370.13|371.03|370.23|370.63|369.83|0
1744239000000|2025-04-09 22:50:00|371.03|370.23|370.93|370.13|371.03|370.23|370.93|370.13|0
1744239300000|2025-04-09 22:55:00|370.83|370.03|371.03|370.23|371.03|370.23|370.83|370.03|0
1744239600000|2025-04-09 23:00:00|370.93|370.13|370.93|370.13|371.43|370.63|370.83|370.03|0
1744239900000|2025-04-09 23:05:00|371.03|370.23|371.03|370.23|371.13|370.33|370.93|370.13|0
1744240200000|2025-04-09 23:10:00|370.93|370.13|371.43|370.63|371.73|370.93|370.93|370.13|0
1744240500000|2025-04-09 23:15:00|371.53|370.73|371.63|370.83|371.73|370.93|371.43|370.63|0
1744240800000|2025-04-09 23:20:00|371.53|370.73|371.43|370.63|371.63|370.83|371.33|370.53|0
1744241100000|2025-04-09 23:25:00|371.53|370.73|371.43|370.63|371.63|370.83|371.43|370.63|0
1744241400000|2025-04-09 23:30:00|371.23|370.43|371.33|370.53|371.43|370.63|371.13|370.33|0
1744241700000|2025-04-09 23:35:00|371.43|370.63|371.23|370.43|371.43|370.63|371.23|370.43|0
1744242000000|2025-04-09 23:40:00|371.33|370.53|371.33|370.53|371.33|370.53|371.23|370.43|0
1744242300000|2025-04-09 23:45:00|371.63|370.83|371.43|370.63|371.63|370.83|371.33|370.53|0
1744242600000|2025-04-09 23:50:00|371.33|370.53|371.43|370.63|371.43|370.63|371.23|370.43|0
1744242900000|2025-04-09 23:55:00|371.33|370.53|371.43|370.63|371.63|370.83|371.33|370.53|0
1744243200000|2025-04-10 00:00:00|371.33|370.53|371.43|370.63|371.63|370.83|371.13|370.33|0
1744243500000|2025-04-10 00:05:00|371.33|370.53|371.03|370.23|371.43|370.63|371.03|370.23|0
1744243800000|2025-04-10 00:10:00|371.13|370.33|370.83|370.03|371.13|370.33|370.73|369.93|0
1744244100000|2025-04-10 00:15:00|370.93|370.13|370.73|369.93|371.13|370.33|370.53|369.73|0
1744244400000|2025-04-10 00:20:00|370.63|369.83|369.83|369.03|370.73|369.93|369.73|368.93|0
1744244700000|2025-04-10 00:25:00|369.73|368.93|369.33|368.53|369.83|369.03|369.23|368.43|0
1744245000000|2025-04-10 00:30:00|367.93|366.73|364.68|364.13|367.93|367.08|362.88|362.43|532
1744245300000|2025-04-10 00:35:00|364.48|363.98|361.78|361.33|364.53|363.98|361.68|361.23|352
1744245600000|2025-04-10 00:40:00|361.83|361.38|363.58|363.08|363.58|363.08|361.83|361.38|386
1744245900000|2025-04-10 00:45:00|363.78|363.13|365.28|364.73|366.03|365.48|363.78|363.13|325
1744246200000|2025-04-10 00:50:00|365.23|364.78|365.78|365.48|366.43|366.08|365.13|364.78|341
1744246500000|2025-04-10 00:55:00|365.83|365.53|365.53|365.03|367.33|366.98|364.08|363.88|483
1744246800000|2025-04-10 01:00:00|366.33|365.88|368.63|368.33|369.33|369.08|365.13|364.68|1697
1744247100000|2025-04-10 01:05:00|368.53|368.43|363.53|363.33|368.83|368.48|363.53|363.18|848
1744247400000|2025-04-10 01:10:00|363.58|363.38|365.33|365.03|366.58|366.18|362.88|362.53|608
1744247700000|2025-04-10 01:15:00|365.28|364.93|365.28|364.93|367.18|366.78|365.18|364.88|184
1744248000000|2025-04-10 01:20:00|365.23|364.88|366.33|365.98|366.33|366.08|365.18|364.88|232
1744248300000|2025-04-10 01:25:00|366.23|366.08|365.98|365.68|366.53|366.33|365.73|365.43|163
1744248600000|2025-04-10 01:30:00|365.78|365.58|364.28|364.03|365.98|365.68|364.08|363.78|448
1744248900000|2025-04-10 01:35:00|364.23|363.98|365.08|364.78|365.38|365.08|364.18|363.93|385
1744249200000|2025-04-10 01:40:00|365.03|364.68|366.03|365.78|366.53|366.23|364.98|364.68|228
1744249500000|2025-04-10 01:45:00|366.13|365.83|365.18|364.93|366.43|366.23|364.63|364.38|226
1744249800000|2025-04-10 01:50:00|364.93|364.68|364.38|364.13|364.93|364.68|363.48|363.18|459
1744250100000|2025-04-10 01:55:00|364.43|364.23|364.78|364.48|364.78|364.48|363.98|363.78|209
1744250400000|2025-04-10 02:00:00|364.88|364.53|363.28|363.08|364.88|364.63|363.23|363.03|240
1744250700000|2025-04-10 02:05:00|363.13|363.03|363.78|363.53|364.03|363.78|362.83|362.58|281
1744251000000|2025-04-10 02:10:00|363.73|363.48|363.08|362.83|363.73|363.48|362.58|362.33|225
1744251300000|2025-04-10 02:15:00|363.13|362.88|364.48|364.23|364.78|364.53|362.98|362.73|265
1744251600000|2025-04-10 02:20:00|364.53|364.28|364.98|364.73|364.98|364.73|363.98|363.78|245
1744251900000|2025-04-10 02:25:00|365.03|364.78|363.8|363.55|365.3|365.08|363.7|363.55|321
1744252200000|2025-04-10 02:30:00|363.85|363.6|363.7|363.45|363.85|363.6|362.85|362.65|404
1744252500000|2025-04-10 02:35:00|363.4|363.4|363.2|362.95|363.95|363.7|363.2|362.95|431
1744252800000|2025-04-10 02:40:00|363.15|362.8|363.15|362.95|363.15|362.95|362.35|362.1|449
1744253100000|2025-04-10 02:45:00|363.05|362.8|362.75|362.55|363.6|363.4|362.75|362.5|281
1744253400000|2025-04-10 02:50:00|362.55|362.6|362.3|362.05|363|362.8|362.25|362.05|297
1744253700000|2025-04-10 02:55:00|362.35|362.1|361.85|361.65|362.35|362.1|361.8|361.6|326
1744254000000|2025-04-10 03:00:00|361.8|361.6|362.2|362|362.2|362|361.65|361.45|446
1744254300000|2025-04-10 03:05:00|362.25|362.1|362.1|361.9|362.45|362.3|361.85|361.7|281
1744254600000|2025-04-10 03:10:00|362.2|361.95|362.25|362.05|362.6|362.4|362|361.85|287
1744254900000|2025-04-10 03:15:00|362.3|362.1|362.1|361.9|362.75|362.55|362.1|361.9|261
1744255200000|2025-04-10 03:20:00|362|361.85|362.7|362.45|362.85|362.65|361.55|361.35|313
1744255500000|2025-04-10 03:25:00|363|362.5|362.7|362.45|363|362.8|362.4|362.15|393
1744255800000|2025-04-10 03:30:00|362.8|362.5|362.65|362.45|362.95|362.75|362.25|362.05|257
1744256100000|2025-04-10 03:35:00|362.4|362.2|362.5|362.3|362.6|362.35|361.85|361.7|156
1744256400000|2025-04-10 03:40:00|362.55|362.35|361.8|361.55|362.8|362.55|361.65|361.5|95
1744256700000|2025-04-10 03:45:00|361.95|361.6|361.95|361.7|362.1|361.85|361.65|361.45|145
1744257000000|2025-04-10 03:50:00|362|361.75|362.3|362.1|362.5|362.3|362|361.75|92
1744257300000|2025-04-10 03:55:00|362.35|362.15|362.25|362.05|362.55|362.3|362.15|362|117
1744257600000|2025-04-10 04:00:00|362.2|362|363.25|363.05|363.4|363.2|362.2|362|165
1744257900000|2025-04-10 04:05:00|363.3|363.1|363.05|362.85|363.55|363.4|363.05|362.85|181
1744258200000|2025-04-10 04:10:00|362.9|362.8|363|362.8|363.3|363.15|362.9|362.7|109
1744258500000|2025-04-10 04:15:00|363.1|362.85|363.35|363.15|363.5|363.3|363.05|362.8|236
1744258800000|2025-04-10 04:20:00|363.3|363|363.4|363.2|363.4|363.25|362.95|362.7|95
1744259100000|2025-04-10 04:25:00|363.45|363.25|363.9|363.7|363.9|363.75|363.4|363.2|155
1744259400000|2025-04-10 04:30:00|363.85|363.65|363.4|363.2|363.9|363.75|363.3|363.1|176
1744259700000|2025-04-10 04:35:00|363.3|363.1|363.15|362.95|363.4|363.25|363.1|362.9|85
1744260000000|2025-04-10 04:40:00|363.1|363|363.4|363.2|363.4|363.2|363.1|362.95|69
1744260300000|2025-04-10 04:45:00|363.5|363.3|363.45|363.3|363.7|363.5|363.4|363.2|85
1744260600000|2025-04-10 04:50:00|363.5|363.35|363.25|363.05|363.5|363.35|363.25|363.05|47
1744260900000|2025-04-10 04:55:00|363.2|363|363|362.8|363.45|363.25|362.95|362.75|133
1744261200000|2025-04-10 05:00:00|363.05|362.85|361.95|361.75|363.15|362.95|361.75|361.5|375
1744261500000|2025-04-10 05:05:00|362|361.85|361.35|361.1|362.3|362.05|360.8|360.55|398
1744261800000|2025-04-10 05:10:00|361.4|361.15|362.1|361.85|362.25|362|361.4|361.15|193
1744262100000|2025-04-10 05:15:00|362.15|361.9|362|361.75|362.25|361.95|361.6|361.35|123
1744262400000|2025-04-10 05:20:00|361.85|361.8|362.6|362.35|362.6|362.35|361.85|361.65|132
1744262700000|2025-04-10 05:25:00|362.65|362.3|362.15|361.95|362.65|362.4|362.15|361.95|159
1744263000000|2025-04-10 05:30:00|362.2|362|362.05|361.85|362.3|362.1|361.85|361.65|149
1744263300000|2025-04-10 05:35:00|362.1|361.95|361.55|361.35|362.15|361.95|361.35|361.15|188
1744263600000|2025-04-10 05:40:00|361.5|361.3|361.05|360.8|361.55|361.35|360.95|360.75|163
1744263900000|2025-04-10 05:45:00|361|360.85|361.55|361.35|361.8|361.6|360.95|360.75|164
1744264200000|2025-04-10 05:50:00|361.5|361.3|361.45|361.25|361.7|361.5|361.1|360.9|258
1744264500000|2025-04-10 05:55:00|361.5|361.3|360.9|360.7|361.5|361.35|360.9|360.7|181
1744264800000|2025-04-10 06:00:00|360.85|360.6|360.85|360.6|361.55|361.3|360.45|360.3|240
1744265100000|2025-04-10 06:05:00|360.8|360.65|360.95|360.75|361.2|361|360.7|360.5|156
1744265400000|2025-04-10 06:10:00|360.9|360.7|360.65|360.45|361.35|361.15|360.65|360.45|460
1744265700000|2025-04-10 06:15:00|360.6|360.4|361.15|360.95|361.2|361|360.45|360.25|241
1744266000000|2025-04-10 06:20:00|361.05|360.9|361.4|361.2|361.5|361.25|360.85|360.6|156
1744266300000|2025-04-10 06:25:00|361.45|361.25|361.7|361.5|361.75|361.5|361.35|361.15|121
1744266600000|2025-04-10 06:30:00|361.75|361.55|362.1|361.9|362.3|362.1|361.75|361.55|148
1744266900000|2025-04-10 06:35:00|362.05|361.95|362.3|362.1|362.45|362.25|361.8|361.6|161
1744267200000|2025-04-10 06:40:00|362.25|362.05|362.15|361.95|362.25|362.1|361.45|361.25|152
1744267500000|2025-04-10 06:45:00|362.2|361.9|362.1|361.9|362.3|362.1|361.85|361.7|120
1744267800000|2025-04-10 06:50:00|362.15|361.95|362.7|362.5|362.7|362.55|362.1|361.9|111
1744268100000|2025-04-10 06:55:00|362.75|362.55|362.7|362.5|362.8|362.6|362.35|362.2|148
1744268400000|2025-04-10 07:00:00|362.65|362.55|363.05|362.8|363.5|363.3|362.55|362.4|259
1744268700000|2025-04-10 07:05:00|363|362.85|363.25|363.05|363.3|363.1|362.85|362.65|261
1744269000000|2025-04-10 07:10:00|363.35|363.15|363.05|362.85|363.6|363.4|362.7|362.55|196
1744269300000|2025-04-10 07:15:00|362.95|362.8|362.45|362.2|362.95|362.8|362.15|362|223
1744269600000|2025-04-10 07:20:00|362.4|362.1|362.7|362.45|363.05|362.8|362.3|362.05|171
1744269900000|2025-04-10 07:25:00|362.65|362.55|361.9|361.7|362.9|362.65|361.65|361.45|147
1744270200000|2025-04-10 07:30:00|361.95|361.75|361.5|361.3|362|361.85|361.35|361.2|379
1744270500000|2025-04-10 07:35:00|361.6|361.35|361.65|361.45|362.05|361.85|361.5|361.25|248
1744270800000|2025-04-10 07:40:00|361.7|361.5|362.45|362.25|362.45|362.25|361.5|361.3|381
1744271100000|2025-04-10 07:45:00|362.4|362.2|363.8|363.6|363.8|363.6|362.35|362.15|243
1744271400000|2025-04-10 07:50:00|363.7|363.55|363.05|362.85|363.8|363.6|362.8|362.55|210
1744271700000|2025-04-10 07:55:00|363|362.8|362.35|362.05|363|362.8|362.15|361.9|187
1744272000000|2025-04-10 08:00:00|362.5|362.1|362.3|362.05|362.6|362.35|361.8|361.55|339
1744272300000|2025-04-10 08:05:00|362.25|362.1|362.2|362|362.4|362.15|361.8|361.55|210
1744272600000|2025-04-10 08:10:00|362.3|362.05|361.8|361.55|362.35|362.15|361.6|361.4|358
1744272900000|2025-04-10 08:15:00|361.75|361.5|361.9|361.7|362|361.8|361.65|361.4|258
1744273200000|2025-04-10 08:20:00|361.95|361.75|361.3|361.1|361.95|361.8|361.2|361|166
1744273500000|2025-04-10 08:25:00|361.15|360.9|361.9|361.7|362|361.8|361.1|360.9|145
1744273800000|2025-04-10 08:30:00|361.95|361.6|361.05|360.85|362|361.6|360.6|360.45|190
1744274100000|2025-04-10 08:35:00|361.15|360.9|360.25|360.05|361.3|361.05|359.85|359.6|254
1744274400000|2025-04-10 08:40:00|360.3|360.1|361.15|360.95|361.2|360.95|360.3|360.1|130
1744274700000|2025-04-10 08:45:00|361.1|360.9|359.95|359.75|361.15|360.95|359.95|359.7|483
1744275000000|2025-04-10 08:50:00|359.9|359.8|360.05|359.85|360.35|360.2|359.6|359.45|394
1744275300000|2025-04-10 08:55:00|360|359.9|360.4|360.15|360.5|360.3|359.55|359.35|561
1744275600000|2025-04-10 09:00:00|360.3|360.05|360.1|359.85|360.8|360.55|359.75|359.55|749
1744275900000|2025-04-10 09:05:00|360.15|359.9|359.7|359.5|360.25|360|359.55|359.35|310
1744276200000|2025-04-10 09:10:00|359.65|359.45|359.85|359.65|360.15|359.85|359.5|359.3|106
1744276500000|2025-04-10 09:15:00|359.8|359.6|359.75|359.45|360.15|359.95|359.55|359.35|181
1744276800000|2025-04-10 09:20:00|359.85|359.25|360.55|359.95|360.65|360.05|359.75|359.15|0
1744277100000|2025-04-10 09:25:00|360.65|360.05|359.95|359.35|360.65|360.05|359.85|359.25|10
1744277400000|2025-04-10 09:30:00|360.05|359.45|360.75|360.15|360.75|360.15|360.05|359.45|0
1744277700000|2025-04-10 09:35:00|360.65|360.05|360.45|359.85|361.05|360.45|360.45|359.85|30
1744278000000|2025-04-10 09:40:00|360.55|359.95|360.05|359.45|360.55|359.95|359.95|359.35|37
1744278300000|2025-04-10 09:45:00|359.95|359.35|360.15|359.55|360.15|359.55|359.85|359.25|36
1744278600000|2025-04-10 09:50:00|360.2|360|360.3|360.1|360.45|360.25|360.05|359.85|60
1744278900000|2025-04-10 09:55:00|360.25|360.05|359.8|359.6|360.4|360.15|359.8|359.6|29
1744279200000|2025-04-10 10:00:00|359.85|359.65|359.95|359.75|360.05|359.9|359.8|359.65|97
1744279500000|2025-04-10 10:05:00|359.9|359.7|360.15|359.95|360.3|360.15|359.85|359.65|127
1744279800000|2025-04-10 10:10:00|360.2|359.9|360.4|360.2|360.6|360.35|360.15|359.9|94
1744280100000|2025-04-10 10:15:00|360.45|360.25|361.15|360.95|361.2|360.95|360.35|360.25|44
1744280400000|2025-04-10 10:20:00|361.1|360.9|360.25|360.05|361.15|360.9|360.2|360|80
1744280700000|2025-04-10 10:25:00|360.2|360|360.45|360.2|360.6|360.4|360.05|359.85|41
1744281000000|2025-04-10 10:30:00|360.55|360.25|361.15|360.9|361.15|360.9|360.55|360.2|19
1744281300000|2025-04-10 10:35:00|361.2|360.95|361.7|361.5|361.85|361.6|360.8|360.65|52
1744281600000|2025-04-10 10:40:00|361.65|361.45|361.15|360.9|361.9|361.6|361|360.7|45
1744281900000|2025-04-10 10:45:00|361.1|360.85|360.85|360.6|361.1|360.85|360.85|360.55|15
1744282200000|2025-04-10 10:50:00|360.8|360.55|360.45|360.2|360.95|360.7|360.35|360.1|6
1744282500000|2025-04-10 10:55:00|360.4|360.15|360.25|360|360.55|360.3|360.25|360|0
1744282800000|2025-04-10 11:00:00|360.3|360.05|360.45|360.2|360.75|360.5|360.3|360.05|19
1744283100000|2025-04-10 11:05:00|360.4|360.25|360.05|359.8|360.5|360.25|359.9|359.7|8
1744283400000|2025-04-10 11:10:00|360.1|359.85|360.1|359.85|360.4|360.15|360.1|359.85|4
1744283700000|2025-04-10 11:15:00|360.15|359.95|360.25|359.95|360.4|360.15|360|359.75|16
1744284000000|2025-04-10 11:20:00|360.3|360|360.5|360.25|360.9|360.7|360.3|360|17
1744284300000|2025-04-10 11:25:00|360.55|360.3|360.2|359.95|360.65|360.35|360.2|359.95|8
1744284600000|2025-04-10 11:30:00|360.25|360|360.2|359.95|360.25|360|359.85|359.65|31
1744284900000|2025-04-10 11:35:00|360.15|360|360.4|360.15|360.7|360.5|360.15|360|12
1744285200000|2025-04-10 11:40:00|360.45|360.2|360.6|360.35|360.65|360.4|360.35|360.1|5
1744285500000|2025-04-10 11:45:00|360.65|360.4|360.6|360.4|360.7|360.45|360.45|360.2|54
1744285800000|2025-04-10 11:50:00|360.55|360.35|361.3|361.1|361.3|361.15|360.55|360.35|141
1744286100000|2025-04-10 11:55:00|361.35|361.15|361.95|361.75|361.95|361.75|361.2|361|121
1744286400000|2025-04-10 12:00:00|361.9|361.65|361.45|361.2|362.1|361.9|361.45|361.2|85
1744286700000|2025-04-10 12:05:00|361.5|361.25|361.25|361.05|361.7|361.45|360.95|360.75|79
1744287000000|2025-04-10 12:10:00|361.2|361|361.4|361.2|361.5|361.3|361.1|360.85|58
1744287300000|2025-04-10 12:15:00|361.3|361.15|361.35|361.15|361.5|361.3|361.15|360.95|72
1744287600000|2025-04-10 12:20:00|361.4|361.2|361.15|360.95|361.45|361.25|361|360.8|161
1744287900000|2025-04-10 12:25:00|361.25|361|360.95|360.7|361.3|361|360.75|360.5|234
1744288200000|2025-04-10 12:30:00|361.1|360.8|361.8|361.5|362.25|361.85|361.1|360.7|96
1744288500000|2025-04-10 12:35:00|361.9|361.45|361.1|360.85|362.05|361.85|360.85|360.6|69
1744288800000|2025-04-10 12:40:00|361.05|360.8|360.8|360.55|361.1|360.95|360.5|360.25|327
1744289100000|2025-04-10 12:45:00|360.7|360.5|360.75|360.5|360.9|360.7|360.4|360.2|252
1744289400000|2025-04-10 12:50:00|360.8|360.55|360.35|360.1|360.8|360.6|359.95|359.75|139
1744289700000|2025-04-10 12:55:00|360.3|360.05|360.4|360.2|360.5|360.3|360.1|359.9|66
1744290000000|2025-04-10 13:00:00|360.5|360.25|360.8|360.55|361|360.8|360.2|360|82
1744290300000|2025-04-10 13:05:00|360.85|360.6|361.4|361.15|361.65|361.4|360.8|360.45|63
1744290600000|2025-04-10 13:10:00|361.35|361.1|361.15|360.95|361.45|361.2|361|360.7|34
1744290900000|2025-04-10 13:15:00|361.2|361|361.65|361.45|361.7|361.5|361|360.8|62
1744291200000|2025-04-10 13:20:00|361.7|361.5|361.6|361.35|361.85|361.65|361.45|361.25|80
1744291500000|2025-04-10 13:25:00|361.55|361.2|360.7|360.5|361.65|361.45|360.5|360.3|74
1744291800000|2025-04-10 13:30:00|360.6|360.45|360.2|359.95|361|360.75|359.85|359.65|168
1744292100000|2025-04-10 13:35:00|360.3|360.05|360.35|360.05|360.95|360.7|359.65|359.4|108
1744292400000|2025-04-10 13:40:00|360.4|359.95|359.55|359.15|360.4|359.95|358.95|358.6|113
1744292700000|2025-04-10 13:45:00|359.6|359.2|360.5|360.25|360.85|360.5|359.45|359.15|138
1744293000000|2025-04-10 13:50:00|360.4|360.2|360|359.75|361.2|360.95|359.75|359.5|66
1744293300000|2025-04-10 13:55:00|359.95|359.7|359.35|359.1|360.1|359.85|359.2|358.95|76
1744293600000|2025-04-10 14:00:00|359.3|359.05|359.4|359.1|359.75|359.5|358.45|358.25|85
1744293900000|2025-04-10 14:05:00|359.35|359.15|358.9|358.6|360.25|359.95|358.75|358.5|56
1744294200000|2025-04-10 14:10:00|358.85|358.5|358.55|358.2|358.85|358.5|357.75|357.5|78
1744294500000|2025-04-10 14:15:00|358.6|358.25|358.2|357.95|358.95|358.7|358.15|357.95|58
1744294800000|2025-04-10 14:20:00|358.15|357.9|359|358.7|359|358.75|357.75|357.45|66
1744295100000|2025-04-10 14:25:00|358.95|358.65|358.35|358.1|359.4|359.2|358.35|358.1|44
1744295400000|2025-04-10 14:30:00|358.4|358.15|359.55|359.3|359.7|359.45|358.4|358.15|56
1744295700000|2025-04-10 14:35:00|359.45|359.25|359.9|359.65|360.1|359.85|359.35|359.05|52
1744296000000|2025-04-10 14:40:00|359.95|359.7|359.75|359.45|360.45|360.25|359.6|359.3|50
1744296300000|2025-04-10 14:45:00|359.7|359.5|359|358.7|359.8|359.6|358.6|358.4|33
1744296600000|2025-04-10 14:50:00|358.95|358.65|358.75|358.5|359.15|358.9|358.4|358.2|40
1744296900000|2025-04-10 14:55:00|358.8|358.55|357.75|357.55|359.05|358.75|357.75|357.45|67
1744297200000|2025-04-10 15:00:00|357.7|357.5|357.8|357.55|357.9|357.7|357.4|357.15|51
1744297500000|2025-04-10 15:05:00|357.85|357.6|358.6|358.35|358.6|358.4|357.75|357.5|59
1744297800000|2025-04-10 15:10:00|358.55|358.3|357.9|357.65|358.75|358.55|357.8|357.6|82
1744298100000|2025-04-10 15:15:00|357.85|357.6|357.55|357.35|358.05|357.75|357.5|357.3|23
1744298400000|2025-04-10 15:20:00|357.6|357.4|357.15|356.95|357.6|357.4|356.8|356.5|56
1744298700000|2025-04-10 15:25:00|357.1|356.9|356.7|356.4|357.4|357.15|356.5|356.25|75
1744299000000|2025-04-10 15:30:00|356.75|356.45|356.4|356.1|356.95|356.75|355.75|355.55|120
1744299300000|2025-04-10 15:35:00|356.35|356.15|355.45|355.25|356.35|356.15|355.45|355.2|139
1744299600000|2025-04-10 15:40:00|355.55|355.3|355.45|355.2|356.1|355.85|355.3|355.15|69
1744299900000|2025-04-10 15:45:00|355.4|355.15|355.2|355|355.95|355.7|355.15|355|36
1744300200000|2025-04-10 15:50:00|355.1|354.95|355.15|354.85|355.35|355.05|354.25|354.1|49
1744300500000|2025-04-10 15:55:00|355.2|354.9|353.7|353.5|355.25|355.05|353.6|353.35|86
1744300800000|2025-04-10 16:00:00|353.65|353.45|352.45|352.2|354.3|354.05|352.45|352.2|77
1744301100000|2025-04-10 16:05:00|352.4|352.15|353.1|352.85|353.5|353.25|352.25|351.95|102
1744301400000|2025-04-10 16:10:00|353.05|352.8|352.35|352.05|353.45|353.2|352.05|351.8|41
1744301700000|2025-04-10 16:15:00|352.3|352|351.65|351.3|352.4|352.15|351.25|350.85|66
1744302000000|2025-04-10 16:20:00|351.6|351.25|351.25|350.85|351.6|351.25|349.85|349.7|50
1744302300000|2025-04-10 16:25:00|351.2|350.9|350.45|350.1|351.25|350.9|349.7|349.4|119
1744302600000|2025-04-10 16:30:00|350.4|350.05|351.9|351.6|351.9|351.6|350.4|350.05|102
1744302900000|2025-04-10 16:35:00|351.75|351.55|352.25|351.9|352.65|352.3|351.4|351.2|67
1744303200000|2025-04-10 16:40:00|352.2|352|352.75|352.45|353.05|352.75|351.85|351.6|131
1744303500000|2025-04-10 16:45:00|352.8|352.5|353.25|352.95|353.55|353.3|351.75|351.45|102
1744303800000|2025-04-10 16:50:00|353.3|353|353.05|352.7|353.8|353.45|352.7|352.5|38
1744304100000|2025-04-10 16:55:00|353.1|352.75|353.8|353.45|353.9|353.65|352.85|352.55|23
1744304400000|2025-04-10 17:00:00|353.75|353.3|354.3|353.65|355.6|355|353.15|352.8|23
1744304700000|2025-04-10 17:05:00|354.25|353.6|352.9|352.55|354.25|353.65|352.7|352.55|29
1744305000000|2025-04-10 17:10:00|352.85|352.5|351.6|351.25|352.9|352.5|351.35|351|23
1744305300000|2025-04-10 17:15:00|351.55|351.2|351.95|351.7|352.1|351.8|351.15|351|15
1744305600000|2025-04-10 17:20:00|351.8|351.65|351.95|351.55|352.05|351.8|350.85|350.55|12
1744305900000|2025-04-10 17:25:00|351.85|351.5|353.1|352.75|353.1|352.85|351.75|351.45|27
1744306200000|2025-04-10 17:30:00|353.05|352.7|352.8|352.55|353.5|353.25|352.55|352.25|21
1744306500000|2025-04-10 17:35:00|352.95|352.5|353.25|352.95|353.8|353.5|352.8|352.45|34
1744306800000|2025-04-10 17:40:00|353.3|353|354.35|354.1|354.35|354.1|352.95|352.65|42
1744307100000|2025-04-10 17:45:00|354.3|354.05|354.3|354|355.25|354.9|354.2|353.85|39
1744307400000|2025-04-10 17:50:00|354.35|354.05|354.95|354.55|355.1|354.8|353.7|353.35|19
1744307700000|2025-04-10 17:55:00|355|354.6|355.3|354.9|355.65|355.35|354.95|354.6|21
1744308000000|2025-04-10 18:00:00|355.25|354.85|356.35|356.1|356.65|356.35|354.9|354.6|32
1744308300000|2025-04-10 18:05:00|356.4|356.15|354.75|354.45|356.6|356.35|354.7|354.45|78
1744308600000|2025-04-10 18:10:00|354.7|354.5|353.85|353.5|354.9|354.65|353.85|353.5|16
1744308900000|2025-04-10 18:15:00|353.75|353.45|354.85|354.45|355.15|354.85|353.65|353.35|15
1744309200000|2025-04-10 18:20:00|354.9|354.5|355.9|355.55|356.3|356|354.9|354.5|31
1744309500000|2025-04-10 18:25:00|355.85|355.5|356.65|356.25|356.7|356.35|355.6|355.25|12
1744309800000|2025-04-10 18:30:00|356.6|356.3|356.1|355.85|357.2|356.9|356.1|355.85|63
1744310100000|2025-04-10 18:35:00|356.15|355.8|356.35|356.05|356.5|356.2|355.7|355.45|13
1744310400000|2025-04-10 18:40:00|356.4|356.1|356.95|356.65|357|356.75|356.1|355.8|15
1744310700000|2025-04-10 18:45:00|356.9|356.55|356.05|355.7|357|356.7|355.75|355.5|9
1744311000000|2025-04-10 18:50:00|356.15|355.75|355.3|355|356.6|356.25|355.3|355|6
1744311300000|2025-04-10 18:55:00|355.25|354.95|355.6|355.35|356.05|355.75|355.05|354.75|29
1744311600000|2025-04-10 19:00:00|355.65|355.25|356.45|356.15|356.7|356.4|355.25|355|37
1744311900000|2025-04-10 19:05:00|356.4|356.2|354.85|354.6|356.6|356.3|354.85|354.6|18
1744312200000|2025-04-10 19:10:00|354.9|354.55|354.95|354.6|355.15|354.95|354.35|354.15|32
1744312500000|2025-04-10 19:15:00|354.85|354.65|355.4|355.15|355.45|355.2|354.45|354.2|36
1744312800000|2025-04-10 19:20:00|355.5|355.25|355.1|354.8|356.25|355.95|354.9|354.65|35
1744313100000|2025-04-10 19:25:00|355.05|354.75|353.75|353.5|355.75|355.45|353.75|353.5|43
1744313400000|2025-04-10 19:30:00|353.8|353.45|353.7|353.5|354.9|354.65|353.7|353.45|161
1744313700000|2025-04-10 19:35:00|353.75|353.45|352.7|352.5|353.95|353.65|352.65|352.5|163
1744314000000|2025-04-10 19:40:00|352.75|352.65|351.15|350.85|353.15|352.95|350.95|350.75|139
1744314300000|2025-04-10 19:45:00|351.2|350.95|351.8|351.5|351.9|351.7|350.9|350.65|163
1744314600000|2025-04-10 19:50:00|351.6|351.35|353.45|353.2|353.75|353.45|351.6|351.35|167
1744314900000|2025-04-10 19:55:00|353.5|353.25|353.75|353.55|354.1|353.9|352.55|352.3|274
1744315200000|2025-04-10 20:00:00|353.8|353.5|354.5|354.25|354.85|354.6|353.45|353.25|78
1744315500000|2025-04-10 20:05:00|354.35|354.2|354.5|354.25|354.65|354.35|354.2|353.95|1
1744315800000|2025-04-10 20:10:00|354.55|354.3|354.45|354.2|354.65|354.4|354.15|353.9|5
1744316100000|2025-04-10 20:15:00|354.4|354.15|354.05|353.75|354.4|354.15|353.9|353.6|0
1744316400000|2025-04-10 20:20:00|353.95|353.7|353.85|353.6|354|353.7|353.85|353.6|1
1744316700000|2025-04-10 20:25:00|353.9|353.55|353.85|353.6|353.95|353.65|353.75|353.5|1
1744317000000|2025-04-10 20:30:00|353.8|353.55|353.8|353.5|354.05|353.8|353.7|353.5|6
1744317300000|2025-04-10 20:35:00|353.75|353.45|353.65|353.4|353.75|353.45|353.5|353.25|2
1744317600000|2025-04-10 20:40:00|353.7|353.45|354|353.3|354.05|353.55|353.5|352.9|2
1744317900000|2025-04-10 20:45:00|354.2|353.25|354.2|353.5|354.3|353.5|353.85|353.25|0
1744318200000|2025-04-10 20:50:00|354.4|353.55|354.55|353.85|354.55|353.85|354.35|353.55|0
1744318500000|2025-04-10 20:55:00|354.5|353.8|354.3|353.65|354.5|353.8|354.3|353.6|6
1744318800000|2025-04-10 21:00:00||353.6||353.6||353.6||353.6|0
1744319100000|2025-04-10 21:05:00|354.32|353.62|354.32|353.62|354.32|353.62|354.32|353.62|0
1744319400000|2025-04-10 21:10:00|354.47|353.87|354.27|353.67|354.47|353.87|354.27|353.67|1
1744320600000|2025-04-10 21:30:00|354.17|353.57|354.17|353.57|354.17|353.57|354.17|353.57|0
1744320900000|2025-04-10 21:35:00|354.27|353.67|354.17|353.57|354.27|353.67|354.17|353.57|0
1744321200000|2025-04-10 21:40:00|354.07|353.47|354.17|353.57|354.17|353.57|354.07|353.47|0
1744321500000|2025-04-10 21:45:00|354.07|353.47|354.07|353.47|354.17|353.57|354.07|353.47|0
1744321800000|2025-04-10 21:50:00|354.17|353.57|354.17|353.57|354.17|353.57|354.07|353.47|0
1744322100000|2025-04-10 21:55:00|354.07|353.47|354.07|353.47|354.17|353.57|353.97|353.37|0
1744322400000|2025-04-10 22:00:00|354.17|353.57|354.67|354.07|354.67|354.07|354.07|353.47|0
1744322700000|2025-04-10 22:05:00|354.77|354.17|354.87|354.27|354.97|354.37|354.67|354.07|0
1744323000000|2025-04-10 22:10:00|354.97|354.37|354.87|354.27|355.07|354.47|354.77|354.17|0
1744323300000|2025-04-10 22:15:00|354.77|354.17|354.67|354.07|354.97|354.37|354.67|354.07|0
1744323600000|2025-04-10 22:20:00|354.77|354.17|354.67|354.07|354.77|354.17|354.57|353.97|0
1744323900000|2025-04-10 22:25:00|354.57|353.97|354.67|354.07|354.87|354.27|354.57|353.97|0
1744324200000|2025-04-10 22:30:00|354.77|354.17|354.97|354.37|355.17|354.57|354.77|354.17|0
1744324500000|2025-04-10 22:35:00|355.07|354.47|355.27|354.67|355.27|354.67|354.97|354.37|0
1744324800000|2025-04-10 22:40:00|355.17|354.57|355.37|354.77|355.37|354.77|355.17|354.57|0
1744325100000|2025-04-10 22:45:00|355.27|354.67|355.07|354.47|355.57|354.97|354.97|354.37|0
1744325400000|2025-04-10 22:50:00|354.97|354.37|354.97|354.37|354.97|354.37|354.87|354.27|0
1744325700000|2025-04-10 22:55:00|354.87|354.27|354.77|354.17|354.97|354.37|354.67|354.07|0
1744326000000|2025-04-10 23:00:00|354.67|354.07|354.57|353.97|354.67|354.07|354.37|353.77|0
1744326300000|2025-04-10 23:05:00|354.67|354.07|354.67|354.07|354.87|354.27|354.57|353.97|0
1744326600000|2025-04-10 23:10:00|354.57|353.97|354.07|353.47|354.67|354.07|353.87|353.27|0
1744326900000|2025-04-10 23:15:00|353.97|353.37|353.87|353.27|353.97|353.37|353.77|353.17|0
1744327200000|2025-04-10 23:20:00|353.97|353.37|353.17|352.57|353.97|353.37|353.07|352.47|0
1744327500000|2025-04-10 23:25:00|353.47|352.87|353.57|352.97|353.77|353.17|353.37|352.77|0
1744327800000|2025-04-10 23:30:00|353.47|352.87|353.77|353.17|353.87|353.27|353.37|352.77|0
1744328100000|2025-04-10 23:35:00|353.67|353.07|353.37|352.77|353.77|353.17|353.37|352.77|0
1744328400000|2025-04-10 23:40:00|353.47|352.87|353.67|353.07|353.67|353.07|353.37|352.77|0
1744328700000|2025-04-10 23:45:00|353.57|352.97|353.07|352.47|353.67|353.07|353.07|352.47|0
1744329000000|2025-04-10 23:50:00|353.17|352.57|352.67|352.07|353.17|352.57|352.47|351.87|0
1744329300000|2025-04-10 23:55:00|352.57|351.97|352.97|352.37|353.37|352.77|352.47|351.87|0
1744329600000|2025-04-11 00:00:00|352.87|352.27|352.17|351.57|353.17|352.57|351.77|351.17|0
1744329900000|2025-04-11 00:05:00|352.07|351.47|351.97|351.37|352.17|351.57|351.67|351.07|0
1744330200000|2025-04-11 00:10:00|352.07|351.47|352.17|351.57|352.47|351.87|352.07|351.47|0
1744330500000|2025-04-11 00:15:00|352.07|351.47|351.27|350.67|352.17|351.57|350.97|350.37|0
1744330800000|2025-04-11 00:20:00|351.37|350.77|351.67|351.07|351.87|351.27|351.27|350.67|0
1744331100000|2025-04-11 00:25:00|351.57|350.97|351.17|350.57|351.67|351.07|351.07|350.47|0
1744331400000|2025-04-11 00:30:00|351.07|350.47|349.52|349.17|352.67|352.42|349.17|348.82|559
1744331700000|2025-04-11 00:35:00|349.47|349.12|350.67|350.47|350.72|350.52|349.42|349.12|312
1744332000000|2025-04-11 00:40:00|350.77|350.52|350.02|349.77|351.12|350.87|349.67|349.47|284
1744332300000|2025-04-11 00:45:00|350.07|349.82|349.32|349.07|350.47|350.27|349.32|349.07|242
1744332600000|2025-04-11 00:50:00|349.27|348.97|349.27|349.02|349.67|349.42|348.97|348.77|210
1744332900000|2025-04-11 00:55:00|349.22|348.92|349.17|348.92|349.52|349.27|348.17|347.92|452
1744333200000|2025-04-11 01:00:00|349.22|348.97|350.67|350.47|350.87|350.62|348.92|348.67|1484
1744333500000|2025-04-11 01:05:00|350.62|350.42|349.42|349.22|350.62|350.42|348.97|348.72|913
1744333800000|2025-04-11 01:10:00|349.37|349.12|348.87|348.57|349.37|349.12|347.82|347.62|1407
1744334100000|2025-04-11 01:15:00|348.82|348.97|351.57|351.27|351.57|351.27|348.82|348.62|505
1744334400000|2025-04-11 01:20:00|351.32|351.07|351.87|351.62|351.97|351.72|350.17|349.92|329
1744334700000|2025-04-11 01:25:00|351.92|351.67|351.97|351.72|352.17|351.97|351.42|351.17|307
1744335000000|2025-04-11 01:30:00|351.92|351.67|350.82|350.52|352.02|351.82|349.62|349.42|631
1744335300000|2025-04-11 01:35:00|350.92|350.57|350.77|350.57|351.27|351.07|350.52|350.27|521
1744335600000|2025-04-11 01:40:00|350.87|350.67|350.07|349.92|350.97|350.77|349.77|349.52|395
1744335900000|2025-04-11 01:45:00|350.12|349.97|350.82|350.62|350.87|350.72|349.87|349.67|416
1744336200000|2025-04-11 01:50:00|350.77|350.67|350.22|350.07|350.82|350.67|350.22|350.07|354
1744336500000|2025-04-11 01:55:00|350.17|350.02|351.52|351.27|351.62|351.37|350.17|349.97|260
1744336800000|2025-04-11 02:00:00|351.47|351.12|350.77|350.52|351.47|351.12|350.12|349.92|227
1744337100000|2025-04-11 02:05:00|350.67|350.57|350.27|350.07|350.77|350.57|350.12|349.92|172
1744337400000|2025-04-11 02:10:00|350.47|350.27|351.17|350.97|351.22|351.02|350.47|350.27|133
1744337700000|2025-04-11 02:15:00|351.22|351.07|351.97|351.72|352.02|351.82|350.57|350.37|209
1744338000000|2025-04-11 02:20:00|352.02|351.77|351.67|351.47|352.02|351.87|351.27|351.07|229
1744338300000|2025-04-11 02:25:00|351.77|351.52|352.17|352.02|352.37|352.12|351.72|351.47|167
1744338600000|2025-04-11 02:30:00|352.12|351.97|351.42|351.22|352.22|352.07|351.37|351.12|296
1744338900000|2025-04-11 02:35:00|351.47|351.27|351.07|350.92|351.62|351.42|350.97|350.77|309
1744339200000|2025-04-11 02:40:00|351.12|350.97|351.12|350.92|351.32|351.12|350.72|350.57|205
1744339500000|2025-04-11 02:45:00|351.07|350.87|351.42|351.27|351.52|351.27|350.97|350.77|170
1744339800000|2025-04-11 02:50:00|351.52|351.32|351.37|351.17|351.82|351.62|351.22|351.02|159
1744340100000|2025-04-11 02:55:00|351.42|351.22|351.17|350.97|351.57|351.42|351.07|350.92|159
1744340400000|2025-04-11 03:00:00|351.22|351.02|351.47|351.27|351.62|351.42|351.12|350.87|125
1744340700000|2025-04-11 03:05:00|351.52|351.32|351.17|350.97|351.57|351.42|351.17|350.97|210
1744341000000|2025-04-11 03:10:00|351.12|350.87|351.07|350.87|351.32|351.17|351.02|350.87|192
1744341300000|2025-04-11 03:15:00|351.02|350.92|351.17|350.97|351.47|351.27|351.02|350.87|216
1744341600000|2025-04-11 03:20:00|351.12|351.02|352.02|351.87|352.17|351.97|351.07|350.92|315
1744341900000|2025-04-11 03:25:00|351.97|351.82|352.07|351.92|352.42|352.22|351.87|351.72|289
1744342200000|2025-04-11 03:30:00|352.02|351.87|351.82|351.67|352.22|352.07|351.72|351.57|250
1744342500000|2025-04-11 03:35:00|351.77|351.62|351.62|351.42|351.77|351.62|351.17|350.97|206
1744342800000|2025-04-11 03:40:00|351.72|351.47|351.92|351.72|352.02|351.82|351.32|351.12|131
1744343100000|2025-04-11 03:45:00|351.77|351.52|351.42|351.27|351.77|351.57|351.22|350.97|131
1744343400000|2025-04-11 03:50:00|351.32|351.22|351.72|351.52|351.77|351.57|351.17|350.97|159
1744343700000|2025-04-11 03:55:00|351.67|351.42|351.42|351.22|351.77|351.62|351.32|351.17|175
1744344000000|2025-04-11 04:00:00|351.37|351.17|351.12|350.92|351.37|351.17|350.72|350.52|149
1744344300000|2025-04-11 04:05:00|351.22|350.97|351.17|350.97|351.52|351.32|351.17|350.92|102
1744344600000|2025-04-11 04:10:00|351.22|351.07|351.22|351.02|351.37|351.17|351.02|350.87|139
1744344900000|2025-04-11 04:15:00|351.17|350.97|351.47|351.27|351.57|351.37|351.17|350.97|147
1744345200000|2025-04-11 04:20:00|351.42|351.12|351.17|351.02|351.42|351.12|350.92|350.77|126
1744345500000|2025-04-11 04:25:00|351.27|351.07|351.07|350.92|351.47|351.27|351.07|350.87|88
1744345800000|2025-04-11 04:30:00|351.12|350.97|350.92|350.77|351.17|350.97|350.92|350.77|109
1744346100000|2025-04-11 04:35:00|350.97|350.82|350.67|350.47|351.02|350.87|350.57|350.42|188
1744346400000|2025-04-11 04:40:00|350.72|350.52|350.92|350.77|350.97|350.77|350.67|350.47|132
1744346700000|2025-04-11 04:45:00|350.97|350.72|350.57|350.42|350.97|350.77|350.47|350.32|118
1744347000000|2025-04-11 04:50:00|350.52|350.37|350.47|350.27|350.52|350.37|350.12|349.92|174
1744347300000|2025-04-11 04:55:00|350.52|350.32|350.67|350.47|350.72|350.52|350.32|350.12|112
1744347600000|2025-04-11 05:00:00|350.62|350.42|351.82|351.62|351.82|351.62|350.62|350.42|484
1744347900000|2025-04-11 05:05:00|351.77|351.57|351.32|351.12|351.82|351.57|350.67|350.52|232
1744348200000|2025-04-11 05:10:00|351.37|351.17|351.37|351.17|351.57|351.37|351.22|351.02|128
1744348500000|2025-04-11 05:15:00|351.42|351.22|351.32|351.12|351.67|351.47|351.22|351.07|202
1744348800000|2025-04-11 05:20:00|351.42|351.17|351.22|351.02|351.52|351.32|351.17|350.97|165
1744349100000|2025-04-11 05:25:00|351.27|351.07|351.62|351.42|351.77|351.57|351.22|351.02|231
1744349400000|2025-04-11 05:30:00|351.57|351.37|352.07|351.87|352.22|352.02|351.57|351.37|431
1744349700000|2025-04-11 05:35:00|352.22|352.02|352.42|352.22|352.67|352.47|352.07|351.87|173
1744350000000|2025-04-11 05:40:00|352.47|352.27|352.42|352.22|352.77|352.57|352.32|352.07|194
1744350300000|2025-04-11 05:45:00|352.52|352.27|352.67|352.52|352.77|352.62|352.47|352.27|236
1744350600000|2025-04-11 05:50:00|352.72|352.57|353.02|352.82|353.22|353.02|352.52|352.37|257
1744350900000|2025-04-11 05:55:00|353.12|352.87|353.57|353.32|353.57|353.37|352.92|352.67|355
1744351200000|2025-04-11 06:00:00|353.67|353.37|354.07|353.87|354.22|354.02|353.37|353.17|295
1744351500000|2025-04-11 06:05:00|354.02|353.82|353.82|353.62|354.22|354.07|353.27|353.07|281
1744351800000|2025-04-11 06:10:00|353.97|353.67|353.17|352.97|353.97|353.77|353.17|352.92|177
1744352100000|2025-04-11 06:15:00|353.12|353.02|353.47|353.27|353.77|353.52|353.07|352.87|219
1744352400000|2025-04-11 06:20:00|353.42|353.22|353.42|353.22|353.72|353.52|353.07|352.92|160
1744352700000|2025-04-11 06:25:00|353.37|353.27|353.37|353.17|353.82|353.67|353.07|352.87|343
1744353000000|2025-04-11 06:30:00|353.42|353.12|353.22|353.02|353.82|353.57|353.07|352.87|105
1744353300000|2025-04-11 06:35:00|353.27|353.07|352.57|352.32|353.27|353.07|352.32|352.12|202
1744353600000|2025-04-11 06:40:00|352.52|352.37|352.27|352.07|352.82|352.57|351.92|351.72|309
1744353900000|2025-04-11 06:45:00|352.12|352.02|352.07|351.87|352.32|352.12|351.82|351.67|248
1744354200000|2025-04-11 06:50:00|351.97|351.92|351.42|351.22|351.97|351.92|351.27|351.12|231
1744354500000|2025-04-11 06:55:00|351.37|351.27|351.07|350.87|351.67|351.47|351.07|350.87|216
1744354800000|2025-04-11 07:00:00|351.02|350.82|351.42|351.17|351.47|351.22|350.72|350.52|380
1744355100000|2025-04-11 07:05:00|351.37|351.12|350.57|350.32|352.22|351.97|350.52|350.27|343
1744355400000|2025-04-11 07:10:00|350.52|350.42|350.87|350.62|351.17|350.92|350.52|350.32|302
1744355700000|2025-04-11 07:15:00|350.92|350.67|351.47|351.27|351.52|351.32|350.92|350.67|136
1744356000000|2025-04-11 07:20:00|351.42|351.32|351.97|351.77|352.12|351.87|351.32|351.07|172
1744356300000|2025-04-11 07:25:00|352.02|351.82|351.17|350.92|352.17|351.97|351.12|350.92|163
1744356600000|2025-04-11 07:30:00|351.12|350.97|352.07|351.82|352.22|352.07|351.07|350.97|193
1744356900000|2025-04-11 07:35:00|352.02|351.77|352.47|352.27|352.52|352.27|351.92|351.72|179
1744357200000|2025-04-11 07:40:00|352.37|352.22|352.22|352.02|352.67|352.47|352.12|351.97|133
1744357500000|2025-04-11 07:45:00|352.17|351.87|352.02|351.87|352.42|352.27|351.92|351.72|312
1744357800000|2025-04-11 07:50:00|351.97|351.82|352.12|351.97|352.37|352.12|351.77|351.57|206
1744358100000|2025-04-11 07:55:00|352.07|351.92|351.87|351.67|352.22|352.07|351.77|351.57|326
1744358400000|2025-04-11 08:00:00|351.92|351.72|350.62|350.37|351.92|351.72|349.97|349.72|548
1744358700000|2025-04-11 08:05:00|350.67|350.42|351.52|351.27|351.82|351.67|350.62|350.42|375
1744359000000|2025-04-11 08:10:00|351.47|351.32|351.52|351.32|351.97|351.72|351.37|351.12|161
1744359300000|2025-04-11 08:15:00|351.57|351.37|350.87|350.62|351.57|351.42|350.77|350.57|182
1744359600000|2025-04-11 08:20:00|350.92|350.72|350.32|350.07|351.27|350.97|350.27|349.97|342
1744359900000|2025-04-11 08:25:00|350.27|350.02|350.27|350.07|350.87|350.67|350.12|349.92|243
1744360200000|2025-04-11 08:30:00|350.37|350.12|349.82|349.67|350.67|350.42|349.77|349.62|312
1744360500000|2025-04-11 08:35:00|349.77|349.62|349.77|349.62|349.97|349.77|349.47|349.22|296
1744360800000|2025-04-11 08:40:00|349.72|349.57|349.57|349.32|349.77|349.57|349.22|349.07|387
1744361100000|2025-04-11 08:45:00|349.52|349.27|349.52|349.37|349.67|349.52|349.32|349.07|270
1744361400000|2025-04-11 08:50:00|349.57|349.42|349.22|349.07|349.77|349.57|349.02|348.82|548
1744361700000|2025-04-11 08:55:00|349.17|349.02|349.42|349.27|349.67|349.52|348.97|348.77|651
1744362000000|2025-04-11 09:00:00|349.37|349.17|350.22|349.97|350.92|350.72|349.22|349.02|1161
1744362300000|2025-04-11 09:05:00|350.17|349.92|349.82|349.67|350.17|349.92|349.47|349.22|438
1744362600000|2025-04-11 09:10:00|349.77|349.62|349.97|349.72|350.02|349.82|349.37|349.17|302
1744362900000|2025-04-11 09:15:00|350.02|349.77|349.97|349.82|350.47|350.22|349.82|349.47|219
1744363200000|2025-04-11 09:20:00|350.27|349.67|350.47|349.87|350.47|349.87|350.07|349.47|0
1744363500000|2025-04-11 09:25:00|350.57|349.97|350.57|349.97|350.77|350.17|350.17|349.57|24
1744363800000|2025-04-11 09:30:00|350.47|349.87|350.77|350.17|350.97|350.37|350.37|349.77|0
1744364100000|2025-04-11 09:35:00|350.67|350.07|351.17|350.57|351.27|350.67|350.67|350.07|59
1744364400000|2025-04-11 09:40:00|351.07|350.47|351.67|351.07|351.67|351.07|351.07|350.47|50
1744364700000|2025-04-11 09:45:00|351.57|350.97|351.27|350.67|351.87|351.27|351.27|350.67|38
1744365000000|2025-04-11 09:50:00|351.37|350.77|351.67|351.47|351.72|351.52|351.07|350.67|49
1744365300000|2025-04-11 09:55:00|351.62|351.42|352.17|351.92|352.42|352.17|351.62|351.37|92
1744365600000|2025-04-11 10:00:00|352.12|351.87|351.82|351.62|352.37|352.07|351.57|351.37|99
1744365900000|2025-04-11 10:05:00|351.77|351.57|351.67|351.47|351.97|351.77|351.57|351.37|47
1744366200000|2025-04-11 10:10:00|351.62|351.42|351.82|351.57|351.92|351.67|351.27|351.12|47
1744366500000|2025-04-11 10:15:00|351.77|351.62|352.07|351.67|352.12|351.82|351.77|351.57|9
1744366800000|2025-04-11 10:20:00|352.12||352.02||352.17||351.97||26
1744367100000|2025-04-11 10:25:00|351.97|352.02|352.87|352.62|353.22|352.92|351.92|352.02|135
1744367400000|2025-04-11 10:30:00|352.82|352.57|352.72|352.47|352.87|352.62|352.52|352.32|34
1744367700000|2025-04-11 10:35:00|352.67|352.52|352.92|352.67|353.12|352.87|352.67|352.52|21
1744368000000|2025-04-11 10:40:00|352.97|352.82|352.27|352.07|353.07|352.82|352.27|351.97|34
1744368300000|2025-04-11 10:45:00|352.22|352.12|352.67|352.42|352.87|352.62|352.17|351.92|41
1744368600000|2025-04-11 10:50:00|352.62|352.37|353.12|352.92|353.12|352.92|352.22|351.97|28
1744368900000|2025-04-11 10:55:00|353.17|352.97|353.42|353.22|353.42|353.22|353.17|352.97|48
1744369200000|2025-04-11 11:00:00|353.37|353.17|353.07|352.82|353.57|353.27|352.97|352.67|14
1744369500000|2025-04-11 11:05:00|353.12|352.87|353.22|352.97|353.37|353.12|352.82|352.57|23
1744369800000|2025-04-11 11:10:00|353.27|353.02|352.77|352.52|353.32|353.07|352.77|352.52|4
1744370100000|2025-04-11 11:15:00|352.72|352.47|351.87|351.62|352.77|352.47|351.87|351.57|40
1744370400000|2025-04-11 11:20:00|351.82|351.57|351.77|351.47|352.07|351.87|351.47|351.22|25
1744370700000|2025-04-11 11:25:00|351.72|351.42|351.67|351.42|351.97|351.72|351.57|351.32|19
1744371000000|2025-04-11 11:30:00|351.62|351.47|351.67|351.37|351.82|351.62|351.42|351.22|9
1744371300000|2025-04-11 11:35:00|351.62|351.32|351.42|351.17|351.67|351.42|351.12|350.92|49
1744371600000|2025-04-11 11:40:00|351.37|351.12|351.47|351.22|351.62|351.42|351.22|351.02|24
1744371900000|2025-04-11 11:45:00|351.42|351.17|350.82|350.62|351.47|351.27|350.82|350.62|22
1744372200000|2025-04-11 11:50:00|350.77|350.57|351.12|350.92|351.12|350.92|350.57|350.37|40
1744372500000|2025-04-11 11:55:00|351.07|350.87|351.72|351.52|352.22|351.97|351.02|350.82|61
1744372800000|2025-04-11 12:00:00|351.77|351.57|352.02|351.77|352.12|351.82|351.67|351.42|28
1744373100000|2025-04-11 12:05:00|352.17|351.82|351.82|351.57|352.17|351.92|351.57|351.37|28
1744373400000|2025-04-11 12:10:00|351.87|351.62|352.12|351.87|352.12|351.92|351.72|351.52|26
1744373700000|2025-04-11 12:15:00|352.07|351.92|351.67|351.47|352.22|351.97|351.67|351.47|18
1744374000000|2025-04-11 12:20:00|351.72|351.52|351.62|351.37|352.17|351.87|351.62|351.37|48
1744374300000|2025-04-11 12:25:00|351.57|351.42|352.17|351.47|352.22|351.72|351.57|351.22|47
1744374600000|2025-04-11 12:30:00|352.12|351.17|352.37|352.12|352.37|352.12|351.67|350.82|55
1744374900000|2025-04-11 12:35:00|352.42|352.17|351.97|351.72|352.57|352.32|351.97|351.72|30
1744375200000|2025-04-11 12:40:00|351.92|351.67|351.77|351.57|352.17|351.92|351.67|351.47|32
1744375500000|2025-04-11 12:45:00|351.82|351.62|351.22|350.97|351.87|351.62|351.02|350.82|36
1744375800000|2025-04-11 12:50:00|351.17|350.87|350.92|350.72|351.22|350.97|350.77|350.52|36
1744376100000|2025-04-11 12:55:00|350.87|350.67|350.77|350.42|350.87|350.72|350.22|349.92|111
1744376400000|2025-04-11 13:00:00|350.72|350.47|350.92|350.62|351.17|350.92|350.62|350.42|14
1744376700000|2025-04-11 13:05:00|350.87|350.67|350.32|350.07|351.17|350.92|350.22|349.97|17
1744377000000|2025-04-11 13:10:00|350.27|350.02|349.87|349.57|350.27|350.02|349.57|349.32|29
1744377300000|2025-04-11 13:15:00|349.82|349.52|349.77|349.57|349.87|349.67|349.47|349.22|45
1744377600000|2025-04-11 13:20:00|349.82|349.62|349.72|349.52|349.97|349.77|349.62|349.37|65
1744377900000|2025-04-11 13:25:00|349.67|349.47|349.37|349.17|349.82|349.62|349.37|349.17|161
1744378200000|2025-04-11 13:30:00|349.52|349.32|349.47|349.27|350.47|350.22|348.62|348.32|317
1744378500000|2025-04-11 13:35:00|349.52|349.32|350.52|350.27|350.92|350.72|349.37|349.12|209
1744378800000|2025-04-11 13:40:00|350.57|350.32|351.07|350.82|351.52|351.32|349.97|349.77|142
1744379100000|2025-04-11 13:45:00|351.12|350.92|351.97|351.72|352.37|352.07|351.12|350.92|132
1744379400000|2025-04-11 13:50:00|351.92|351.77|352.27|352.07|352.57|352.37|351.62|351.37|202
1744379700000|2025-04-11 13:55:00|352.22|352.02|351.57|351.12|352.32|352.07|351.57|351.12|73
1744380000000|2025-04-11 14:00:00|351.52|350.82|351.32|351.12|351.82|351.57|350.82|350.52|104
1744380300000|2025-04-11 14:05:00|351.37|351.07|352.27|352.02|352.67|352.47|351.22|350.97|78
1744380600000|2025-04-11 14:10:00|352.37|352.07|352.02|351.77|352.57|352.37|351.22|350.97|97
1744380900000|2025-04-11 14:15:00|351.97|351.67|351.22|350.97|352.47|352.22|351.22|350.97|127
1744381200000|2025-04-11 14:20:00|351.17|351.02|350.27|350.02|351.27|351.07|349.67|349.37|173
1744381500000|2025-04-11 14:25:00|350.22|349.97|349.52|349.32|350.47|350.22|349.47|349.27|145
1744381800000|2025-04-11 14:30:00|349.57|349.37|350.77|350.52|350.97|350.77|349.37|349.12|86
1744382100000|2025-04-11 14:35:00|350.87|350.57|351.07|350.82|351.22|350.97|350.57|350.37|79
1744382400000|2025-04-11 14:40:00|351.02|350.77|351.97|351.72|351.97|351.72|350.67|350.42|50
1744382700000|2025-04-11 14:45:00|352.07|351.67|352.37|352.12|352.72|352.52|352.07|351.67|78
1744383000000|2025-04-11 14:50:00|352.32|352.17|351.77|351.52|352.32|352.17|351.27|351.07|68
1744383300000|2025-04-11 14:55:00|351.72|351.57|351.12|350.92|351.87|351.62|350.97|350.77|99
1744383600000|2025-04-11 15:00:00|351.07|350.82|351.17|350.92|352.77|352.52|351.02|350.77|108
1744383900000|2025-04-11 15:05:00|351.12|350.97|351.12|350.87|351.32|351.07|350.57|350.32|49
1744384200000|2025-04-11 15:10:00|351.07|350.77|350.92|350.62|351.52|351.22|350.82|350.52|62
1744384500000|2025-04-11 15:15:00|350.87|350.52|351.02|350.82|351.22|351.02|350.67|350.47|216
1744384800000|2025-04-11 15:20:00|351.07|350.77|350.72|350.47|351.37|351.12|350.32|350.12|96
1744385100000|2025-04-11 15:25:00|350.67|350.57|351.12|350.82|351.32|351.12|350.67|350.52|174
1744385400000|2025-04-11 15:30:00|351.07|350.77|351.27|351.02|351.47|351.22|350.82|350.57|32
1744385700000|2025-04-11 15:35:00|351.22|351.07|352.12|351.87|352.12|351.87|351.02|350.72|14
1744386000000|2025-04-11 15:40:00|352.22|351.82|353.12|352.87|353.17|352.92|352.02|351.82|117
1744386300000|2025-04-11 15:45:00|353.07|352.97|353.07|352.77|353.22|353.02|352.72|352.47|24
1744386600000|2025-04-11 15:50:00|353.02|352.82|353.22|352.97|353.27|353.02|352.57|352.32|33
1744386900000|2025-04-11 15:55:00|353.17|353.07|353.77|353.47|353.82|353.62|353.17|352.87|18
1744387200000|2025-04-11 16:00:00|353.82|353.52|353.77|353.52|353.82|353.62|353.37|353.12|28
1744387500000|2025-04-11 16:05:00|353.82|353.57|353.97|353.72|354.22|354.02|353.82|353.52|37
1744387800000|2025-04-11 16:10:00|354.02|353.77|354.57|354.32|354.92|354.67|353.97|353.72|25
1744388100000|2025-04-11 16:15:00|354.62|354.37|354.92|354.72|354.92|354.77|354.42|354.22|27
1744388400000|2025-04-11 16:20:00|354.87|354.67|354.62|354.42|355.02|354.87|354.62|354.37|35
1744388700000|2025-04-11 16:25:00|354.67|354.37|354.52|354.32|354.72|354.52|354.22|353.97|26
1744389000000|2025-04-11 16:30:00|354.57|354.27|355.77|355.52|356.02|355.77|354.52|354.27|42
1744389300000|2025-04-11 16:35:00|355.87|355.57|357.07|356.82|357.47|357.27|355.87|355.52|182
1744389600000|2025-04-11 16:40:00|357.12|356.87|357.27|357.02|357.27|357.07|356.72|356.42|9
1744389900000|2025-04-11 16:45:00|357.22|356.97|357.22|356.97|357.37|357.12|356.67|356.42|11
1744390200000|2025-04-11 16:50:00|357.27|357.02|357.27|356.97|357.32|357.12|356.97|356.67|13
1744390500000|2025-04-11 16:55:00|357.22|357.02|357.07|356.87|357.22|357.02|356.77|356.52|34
1744390800000|2025-04-11 17:00:00|357.12|356.82|356.92|356.67|357.22|356.97|356.37|356.12|24
1744391100000|2025-04-11 17:05:00|356.87|356.62|356.97|356.77|357.47|357.22|356.82|356.57|49
1744391400000|2025-04-11 17:10:00|356.92|356.72|356.47|356.27|356.92|356.77|356.37|356.12|43
1744391700000|2025-04-11 17:15:00|356.62|356.22|356.12|355.87|356.82|356.57|355.92|355.67|39
1744392000000|2025-04-11 17:20:00|356.07|355.82|356.32|356.07|356.77|356.57|355.92|355.62|37
1744392300000|2025-04-11 17:25:00|356.27|356.12|356.22|356.02|356.37|356.12|356.02|355.77|15
1744392600000|2025-04-11 17:30:00|356.27|355.97|356.52|356.27|356.52|356.27|355.82|355.57|22
1744392900000|2025-04-11 17:35:00|356.47|356.32|357.27|357.02|357.27|357.07|356.17|355.97|17
1744393200000|2025-04-11 17:40:00|357.32|357.07|358.37|358.07|358.52|358.27|357.32|357.07|110
1744393500000|2025-04-11 17:45:00|358.32|358.12|358.67|358.47|358.77|358.57|358.17|357.97|124
1744393800000|2025-04-11 17:50:00|358.62|358.42|359.12|358.87|359.42|359.17|358.42|358.22|87
1744394100000|2025-04-11 17:55:00|359.07|358.82|358.87|358.57|359.12|358.92|358.52|358.27|15
1744394400000|2025-04-11 18:00:00|358.82|358.62|358.97|358.77|359.02|358.77|358.57|358.22|7
1744394700000|2025-04-11 18:05:00|358.92|358.72|358.62|358.37|359.07|358.82|358.27|358.02|38
1744395000000|2025-04-11 18:10:00|358.67|358.42|358.57|358.32|358.87|358.72|358.27|358.02|13
1744395300000|2025-04-11 18:15:00|358.62|358.37|358.12|357.87|358.72|358.52|357.87|357.57|13
1744395600000|2025-04-11 18:20:00|358.22|357.92|358.27|358.02|358.32|358.12|357.82|357.57|11
1744395900000|2025-04-11 18:25:00|358.32|358.07|358.37|358.12|358.42|358.17|357.92|357.67|8
1744396200000|2025-04-11 18:30:00|358.42|358.17|358.17|357.97|358.52|358.32|358.12|357.87|4
1744396500000|2025-04-11 18:35:00|358.12|357.92|358.37|358.02|358.62|358.37|358.12|357.77|3
1744396800000|2025-04-11 18:40:00|358.42|358.07|358.37|358.12|358.62|358.42|358.32|358.02|8
1744397100000|2025-04-11 18:45:00|358.42|358.17|358.57|358.37|358.77|358.52|358.37|358.12|10
1744397400000|2025-04-11 18:50:00|358.67|358.47|358.17|357.92|358.67|358.47|357.62|357.37|17
1744397700000|2025-04-11 18:55:00|358.12|357.87|357.72|357.47|358.22|357.97|357.72|357.47|11
1744398000000|2025-04-11 19:00:00|357.77|357.42|358.47|358.22|358.57|358.42|357.67|357.42|13
1744398300000|2025-04-11 19:05:00|358.52|358.27|358.92|358.67|358.97|358.77|358.22|357.97|11
1744398600000|2025-04-11 19:10:00|358.87|358.62|359.12|358.87|359.17|358.92|358.72|358.42|12
1744398900000|2025-04-11 19:15:00|359.17|358.92|359.02|358.77|359.17|358.92|358.47|358.27|20
1744399200000|2025-04-11 19:20:00|358.97|358.82|358.97|358.72|359.17|358.97|358.92|358.67|4
1744399500000|2025-04-11 19:25:00|358.92|358.67|358.72|358.47|359.07|358.87|358.47|358.27|16
1744399800000|2025-04-11 19:30:00|358.67|358.42|358.57|358.32|358.77|358.52|358.22|357.97|7
1744400100000|2025-04-11 19:35:00|358.52|358.27|358.42|358.17|358.57|358.32|358.12|357.87|16
1744400400000|2025-04-11 19:40:00|358.47|358.27|358.52|358.27|358.57|358.37|358.17|357.97|19
1744400700000|2025-04-11 19:45:00|358.47|358.32|358.77|358.57|358.77|358.57|358.27|358.07|18
1744401000000|2025-04-11 19:50:00|358.87|358.62|358.77|358.47|358.87|358.67|358.37|358.07|17
1744401300000|2025-04-11 19:55:00|358.82|358.52|358.32|358.12|358.87|358.67|358.27|358.02|45
1744401600000|2025-04-11 20:00:00|358.37|358.17|358.57|358.32|358.57|358.42|358.27|358.07|35
1744401900000|2025-04-11 20:05:00|358.52|358.27|358.52|358.27|358.62|358.47|358.42|358.22|4
1744402200000|2025-04-11 20:10:00|358.47|358.32|358.72|358.52|358.72|358.52|358.47|358.27|1
1744402500000|2025-04-11 20:15:00|358.77|358.47|358.77|358.52|358.82|358.62|358.77|358.47|1
1744402800000|2025-04-11 20:20:00|358.72|358.47|358.37|358.12|358.72|358.47|358.37|358.12|0
1744403100000|2025-04-11 20:25:00|358.42|358.17|358.47|358.27|358.52|358.37|358.42|358.17|10
1744403400000|2025-04-11 20:30:00|358.42|358.22|358.47|358.27|358.47|358.27|358.37|358.22|2
1744403700000|2025-04-11 20:35:00|358.42|358.22|358.47|358.27|358.47|358.27|358.37|358.17|2
1744404000000|2025-04-11 20:40:00|358.42|358.22|358.57|358.22|358.67|358.37|358.42|358.02|3
1744404300000|2025-04-11 20:45:00|358.62|358.27|358.62|358.02|358.62|358.27|358.57|358.02|0
1744404600000|2025-04-11 20:50:00||357.97||358.02||358.02||357.97|0
1744404900000|2025-04-11 20:55:00|359.02|357.97|358.62|357.97|359.02|358.12|358.17|357.52|56
1744581600000|2025-04-13 22:00:00|360.09|359.49|360.59|359.99|360.89|360.29|360.09|359.49|0
1744581900000|2025-04-13 22:05:00|360.49|359.89|360.29|359.69|360.49|359.89|360.09|359.49|0
1744582200000|2025-04-13 22:10:00|360.19|359.59|360.09|359.49|360.69|360.09|360.09|359.49|0
1744582500000|2025-04-13 22:15:00|360.19|359.59|359.89|359.29|360.29|359.69|359.29|358.69|0
1744582800000|2025-04-13 22:20:00|359.79|359.19|359.59|358.99|359.99|359.39|359.49|358.89|0
1744583100000|2025-04-13 22:25:00|359.49|358.89|359.29|358.69|359.59|358.99|359.19|358.59|0
1744583400000|2025-04-13 22:30:00|359.19|358.59|359.39|358.79|359.69|359.09|359.19|358.59|0
1744583700000|2025-04-13 22:35:00|359.29|358.69|359.69|359.09|359.69|359.09|359.19|358.59|0
1744584000000|2025-04-13 22:40:00|359.79|359.19|359.69|359.09|359.99|359.39|359.59|358.99|0
1744584300000|2025-04-13 22:45:00|359.79|359.19|359.49|358.89|359.79|359.19|359.39|358.79|0
1744584600000|2025-04-13 22:50:00|359.59|358.99|359.49|358.89|359.79|359.19|359.39|358.79|0
1744584900000|2025-04-13 22:55:00|359.39|358.79|359.39|358.79|359.49|358.89|359.29|358.69|0
1744585200000|2025-04-13 23:00:00|359.29|358.69|360.39|359.79|360.59|359.99|359.09|358.49|0
1744585500000|2025-04-13 23:05:00|360.49|359.89|360.59|359.99|360.79|360.19|360.49|359.89|0
1744585800000|2025-04-13 23:10:00|360.49|359.89|360.69|360.09|360.89|360.29|360.49|359.89|0
1744586100000|2025-04-13 23:15:00|360.49|359.89|360.79|360.19|360.79|360.19|360.49|359.89|0
1744586400000|2025-04-13 23:20:00|360.89|360.29|360.79|360.19|360.89|360.29|360.59|359.99|0
1744586700000|2025-04-13 23:25:00|360.89|360.29|360.69|360.09|360.99|360.39|360.69|360.09|0
1744587000000|2025-04-13 23:30:00|361.19|360.59|360.79|360.19|361.19|360.59|360.79|360.19|0
1744587300000|2025-04-13 23:35:00|360.89|360.29|360.79|360.19|360.89|360.29|360.69|360.09|0
1744587600000|2025-04-13 23:40:00|360.69|360.09|360.79|360.19|360.79|360.19|360.59|359.99|0
1744587900000|2025-04-13 23:45:00|360.49|359.89|360.49|359.89|360.49|359.89|360.39|359.79|0
1744588200000|2025-04-13 23:50:00|360.39|359.79|360.39|359.79|360.49|359.89|360.39|359.79|0
1744588500000|2025-04-13 23:55:00|360.49|359.89|360.39|359.79|360.49|359.89|360.39|359.79|0
1744588800000|2025-04-14 00:00:00|360.49|359.89|360.49|359.89|360.79|360.19|360.49|359.89|0
1744589100000|2025-04-14 00:05:00|360.39|359.79|360.59|359.99|360.89|360.29|360.39|359.79|0
1744589400000|2025-04-14 00:10:00|360.49|359.89|360.89|360.29|360.99|360.39|360.49|359.89|0
1744589700000|2025-04-14 00:15:00|361.29|360.69|361.19|360.59|361.29|360.69|361.09|360.49|0
1744590000000|2025-04-14 00:20:00|361.09|360.49|360.59|359.99|361.19|360.59|360.59|359.99|0
1744590300000|2025-04-14 00:25:00|360.49|359.89|360.59|359.99|360.69|360.09|360.49|359.89|0
1744590600000|2025-04-14 00:30:00|359.79|359.34|360.59|360.39|361.44|361.04|359.79|359.34|575
1744590900000|2025-04-14 00:35:00|360.69|360.44|359.54|359.29|360.69|360.44|359.34|359.09|315
1744591200000|2025-04-14 00:40:00|359.59|359.34|359.09|358.89|359.69|359.49|359.09|358.89|174
1744591500000|2025-04-14 00:45:00|358.99|358.94|358.59|358.39|359.09|358.94|358.54|358.39|213
1744591800000|2025-04-14 00:50:00|358.54|358.34|358.84|358.64|359.09|358.94|358.54|358.34|143
1744592100000|2025-04-14 00:55:00|358.79|358.69|358.79|358.54|359.14|358.99|358.44|358.24|295
1744592400000|2025-04-14 01:00:00|358.99|358.69|359.49|359.24|360.34|360.14|358.99|358.69|910
1744592700000|2025-04-14 01:05:00|359.44|359.29|358.79|358.54|359.64|359.39|358.74|358.54|646
1744593000000|2025-04-14 01:10:00|358.74|358.59|359.29|359.04|359.29|359.14|358.49|358.34|376
1744593300000|2025-04-14 01:15:00|359.39|359.09|359.09|358.84|359.44|359.24|358.89|358.74|337
1744593600000|2025-04-14 01:20:00|359.04|358.89|357.74|357.54|359.04|358.89|357.49|357.29|277
1744593900000|2025-04-14 01:25:00|357.79|357.59|357.29|357.09|358.24|357.99|357.29|357.09|225
1744594200000|2025-04-14 01:30:00|357.39|357.14|358.79|358.54|359.24|358.99|357.34|357.09|361
1744594500000|2025-04-14 01:35:00|358.84|358.59|358.74|358.54|359.34|359.14|358.69|358.54|183
1744594800000|2025-04-14 01:40:00|358.79|358.59|358.74|358.49|359.14|358.94|358.44|358.19|213
1744595100000|2025-04-14 01:45:00|358.79|358.54|357.99|357.74|358.79|358.54|357.79|357.54|219
1744595400000|2025-04-14 01:50:00|357.89|357.79|358.59|358.39|358.69|358.44|357.64|357.39|199
1744595700000|2025-04-14 01:55:00|358.54|358.34|358.14|357.94|358.74|358.54|358.09|357.84|170
1744596000000|2025-04-14 02:00:00|358.19|357.99|358.34|358.14|358.49|358.24|358.09|357.89|134
1744596300000|2025-04-14 02:05:00|358.49|358.24|358.54|358.34|358.54|358.39|358.19|357.99|128
1744596600000|2025-04-14 02:10:00|358.49|358.24|358.69|358.49|358.84|358.64|358.39|358.19|170
1744596900000|2025-04-14 02:15:00|358.64|358.44|358.89|358.69|359.29|358.99|358.59|358.34|179
1744597200000|2025-04-14 02:20:00|358.94|358.74|359.39|359.19|359.44|359.24|358.89|358.69|207
1744597500000|2025-04-14 02:25:00|359.34|359.14|359.79|359.59|359.79|359.59|359.29|359.09|159
1744597800000|2025-04-14 02:30:00|359.74|359.54|360.09|359.89|360.14|359.99|359.59|359.39|239
1744598100000|2025-04-14 02:35:00|360.04|359.94|360.19|359.99|360.24|360.09|360.04|359.84|134
1744598400000|2025-04-14 02:40:00|360.24|360.04|360.09|359.89|360.24|360.09|359.94|359.79|149
1744598700000|2025-04-14 02:45:00|360.19|359.99|359.74|359.54|360.24|360.04|359.49|359.29|136
1744599000000|2025-04-14 02:50:00|359.89|359.59|359.54|359.34|359.94|359.74|359.54|359.29|92
1744599300000|2025-04-14 02:55:00|359.49|359.29|359.19|358.99|359.59|359.34|359.04|358.89|322
1744599600000|2025-04-14 03:00:00|359.14|358.94|358.84|358.64|359.29|359.09|358.79|358.64|115
1744599900000|2025-04-14 03:05:00|358.79|358.69|358.74|358.54|359.04|358.84|358.59|358.44|110
1744600200000|2025-04-14 03:10:00|358.69|358.49|359.04|358.84|359.04|358.84|358.64|358.44|112
1744600500000|2025-04-14 03:15:00|359.09|358.89|358.94|358.74|359.09|358.89|358.89|358.74|98
1744600800000|2025-04-14 03:20:00|359.04|358.79|358.89|358.74|359.24|359.09|358.89|358.69|183
1744601100000|2025-04-14 03:25:00|358.94|358.79|358.89|358.74|358.99|358.79|358.74|358.59|144
1744601400000|2025-04-14 03:30:00|358.94|358.69|358.49|358.29|358.94|358.79|358.49|358.29|105
1744601700000|2025-04-14 03:35:00|358.44|358.24|358.14|357.94|358.44|358.24|358.14|357.94|86
1744602000000|2025-04-14 03:40:00|358.09|357.99|357.84|357.64|358.34|358.14|357.79|357.64|153
1744602300000|2025-04-14 03:45:00|357.79|357.69|357.74|357.59|357.94|357.74|357.64|357.44|115
1744602600000|2025-04-14 03:50:00|357.69|357.54|357.69|357.39|357.69|357.59|357.34|357.19|135
1744602900000|2025-04-14 03:55:00|357.64|357.44|357.84|357.64|357.99|357.74|357.54|357.39|98
1744603200000|2025-04-14 04:00:00|357.79|357.59|357.49|357.29|357.84|357.59|357.44|357.24|67
1744603500000|2025-04-14 04:05:00|357.54|357.34|357.19|356.99|357.54|357.34|357.04|356.89|118
1744603800000|2025-04-14 04:10:00|357.14|356.94|356.94|356.74|357.14|356.99|356.69|356.49|122
1744604100000|2025-04-14 04:15:00|356.89|356.79|357.29|357.14|357.29|357.14|356.89|356.74|79
1744604400000|2025-04-14 04:20:00|357.39|357.19|357.39|357.19|357.59|357.39|357.34|357.19|94
1744604700000|2025-04-14 04:25:00|357.34|357.34|357.59|357.44|357.84|357.64|357.34|357.34|61
1744605000000|2025-04-14 04:30:00|357.54|357.39|357.79|357.64|357.89|357.74|357.54|357.39|134
1744605300000|2025-04-14 04:35:00|357.74|357.59|357.74|357.59|357.74|357.59|357.49|357.34|97
1744605600000|2025-04-14 04:40:00|357.79|357.54|357.59|357.39|357.84|357.54|357.54|357.34|59
1744605900000|2025-04-14 04:45:00|357.54|357.44|357.69|357.54|357.84|357.64|357.54|357.44|90
1744606200000|2025-04-14 04:50:00|357.74|357.59|358.04|357.84|358.29|358.14|357.74|357.59|94
1744606500000|2025-04-14 04:55:00|357.99|357.89|358.39|358.14|358.44|358.29|357.99|357.89|93
1744606800000|2025-04-14 05:00:00|358.44|358.19|358.29|358.09|358.74|358.59|358.24|358.04|212
1744607100000|2025-04-14 05:05:00|358.34|358.19|358.04|357.84|358.39|358.19|358.04|357.84|208
1744607400000|2025-04-14 05:10:00|357.99|357.89|357.99|357.84|358.14|357.94|357.99|357.84|214
1744607700000|2025-04-14 05:15:00|358.04|357.79|357.94|357.79|358.24|358.04|357.89|357.74|232
1744608000000|2025-04-14 05:20:00|357.89|357.74|357.84|357.64|357.94|357.74|357.79|357.64|88
1744608300000|2025-04-14 05:25:00|357.79|357.69|357.74|357.59|357.89|357.74|357.69|357.54|75
1744608600000|2025-04-14 05:30:00|357.69|357.54|357.99|357.79|358.04|357.84|357.64|357.49|115
1744608900000|2025-04-14 05:35:00|357.94|357.74|358.19|357.99|358.19|358.04|357.89|357.74|100
1744609200000|2025-04-14 05:40:00|358.14|358.04|357.94|357.74|358.14|358.04|357.89|357.74|82
1744609500000|2025-04-14 05:45:00|357.89|357.79|357.84|357.69|357.94|357.79|357.79|357.64|93
1744609800000|2025-04-14 05:50:00|357.89|357.74|358.44|358.24|358.44|358.29|357.84|357.69|157
1744610100000|2025-04-14 05:55:00|358.39|358.19|357.94|357.79|358.39|358.19|357.94|357.74|258
1744610400000|2025-04-14 06:00:00|357.89|357.74|357.94|357.79|357.99|357.79|357.84|357.64|97
1744610700000|2025-04-14 06:05:00|357.99|357.74|357.79|357.64|357.99|357.79|357.79|357.64|99
1744611000000|2025-04-14 06:10:00|357.84|357.69|358.29|358.09|358.29|358.14|357.84|357.69|141
1744611300000|2025-04-14 06:15:00|358.24|358.14|358.19|358.04|358.29|358.14|358.04|357.89|87
1744611600000|2025-04-14 06:20:00|358.14|357.94|357.99|357.79|358.19|357.99|357.94|357.74|67
1744611900000|2025-04-14 06:25:00|357.94|357.84|358.09|357.94|358.19|357.94|357.89|357.69|60
1744612200000|2025-04-14 06:30:00|358.14|358.04|358.04|357.89|358.39|358.24|357.99|357.84|168
1744612500000|2025-04-14 06:35:00|358.09|357.84|358.04|357.84|358.09|357.89|357.84|357.69|148
1744612800000|2025-04-14 06:40:00|357.94|357.89|357.89|357.69|357.99|357.89|357.79|357.64|131
1744613100000|2025-04-14 06:45:00|357.84|357.64|357.99|357.84|358.14|357.94|357.79|357.59|87
1744613400000|2025-04-14 06:50:00|358.04|357.79|358.04|357.84|358.14|357.99|357.99|357.79|106
1744613700000|2025-04-14 06:55:00|358.09|357.79|357.99|357.84|358.09|357.89|357.99|357.79|61
1744614000000|2025-04-14 07:00:00|357.94|357.79|358.09|357.89|358.09|357.89|357.69|357.49|83
1744614300000|2025-04-14 07:05:00|358.14|357.94|358.09|357.94|358.54|358.39|358.09|357.89|69
1744614600000|2025-04-14 07:10:00|358.14|357.89|358.19|358.04|358.24|358.04|358.09|357.89|122
1744614900000|2025-04-14 07:15:00|358.29|358.09|357.99|357.79|358.39|358.19|357.94|357.79|140
1744615200000|2025-04-14 07:20:00|358.09|357.84|357.94|357.74|358.24|357.99|357.84|357.64|228
1744615500000|2025-04-14 07:25:00|357.84|357.69|357.89|357.69|358.09|357.94|357.84|357.64|243
1744615800000|2025-04-14 07:30:00|357.99|357.74|357.79|357.59|358.14|357.99|357.74|357.59|207
1744616100000|2025-04-14 07:35:00|357.74|357.54|358.04|357.84|358.04|357.84|357.59|357.44|272
1744616400000|2025-04-14 07:40:00|357.99|357.89|358.04|357.84|358.14|357.99|357.89|357.74|352
1744616700000|2025-04-14 07:45:00|358.09|357.89|358.04|357.84|358.14|357.94|357.94|357.74|265
1744617000000|2025-04-14 07:50:00|357.99|357.89|357.99|357.84|358.19|358.04|357.94|357.74|235
1744617300000|2025-04-14 07:55:00|358.09|357.89|357.89|357.69|358.09|357.94|357.79|357.64|232
1744617600000|2025-04-14 08:00:00|357.94|357.74|357.84|357.59|357.94|357.79|357.69|357.54|276
1744617900000|2025-04-14 08:05:00|357.79|357.64|357.74|357.54|357.89|357.69|357.64|357.44|180
1744618200000|2025-04-14 08:10:00|357.69|357.49|357.74|357.49|357.94|357.74|357.64|357.49|191
1744618500000|2025-04-14 08:15:00|357.69|357.54|357.79|357.59|357.79|357.64|357.54|357.39|202
1744618800000|2025-04-14 08:20:00|357.74|357.54|358.14|357.94|358.14|357.94|357.64|357.49|89
1744619100000|2025-04-14 08:25:00|358.19|358.04|357.64|357.44|358.24|358.09|357.59|357.44|210
1744619400000|2025-04-14 08:30:00|357.59|357.49|357.09|356.89|357.64|357.49|357.09|356.89|197
1744619700000|2025-04-14 08:35:00|357.04|356.84|356.99|356.79|357.14|356.99|356.84|356.69|320
1744620000000|2025-04-14 08:40:00|356.94|356.74|357.09|356.89|357.19|356.99|356.84|356.64|201
1744620300000|2025-04-14 08:45:00|357.04|356.84|356.99|356.79|357.04|356.89|356.89|356.69|251
1744620600000|2025-04-14 08:50:00|356.94|356.74|356.94|356.79|356.99|356.84|356.79|356.64|313
1744620900000|2025-04-14 08:55:00|356.99|356.84|357.29|357.14|357.64|357.39|356.99|356.84|331
1744621200000|2025-04-14 09:00:00|357.34|357.19|357.64|357.44|357.74|357.49|357.29|357.19|1013
1744621500000|2025-04-14 09:05:00|357.69|357.54|357.69|357.49|358.19|357.99|357.64|357.49|363
1744621800000|2025-04-14 09:10:00|357.74|357.54|357.84|357.69|357.99|357.74|357.69|357.49|146
1744622100000|2025-04-14 09:15:00|357.79|357.64|357.94|357.49|357.94|357.74|357.64|357.39|115
1744622400000|2025-04-14 09:20:00|357.89|357.29|357.69|357.09|357.99|357.39|357.69|357.09|0
1744622700000|2025-04-14 09:25:00|357.59|356.99|357.49|356.89|357.69|357.09|357.49|356.89|10
1744623000000|2025-04-14 09:30:00|357.59|356.99|357.49|356.89|357.69|357.09|357.49|356.89|0
1744623300000|2025-04-14 09:35:00|357.39|356.79|357.19|356.59|357.49|356.89|357.09|356.49|21
1744623600000|2025-04-14 09:40:00|357.29|356.69|357.29|356.69|357.39|356.79|357.19|356.59|4
1744623900000|2025-04-14 09:45:00|357.19|356.59|357.09|356.49|357.29|356.69|357.09|356.49|9
1744624200000|2025-04-14 09:50:00|357.19|356.59|356.89|356.64|357.29|356.69|356.59|356.39|4
1744624500000|2025-04-14 09:55:00|356.94|356.69|356.99|356.79|357.04|356.79|356.89|356.69|1
1744624800000|2025-04-14 10:00:00|357.04|356.84|357.34|357.14|357.34|357.19|356.84|356.69|46
1744625100000|2025-04-14 10:05:00|357.29|357.09|357.24|357.04|357.39|357.19|357.24|357.04|25
1744625400000|2025-04-14 10:10:00|357.29|357.09|357.39|357.24|357.39|357.24|357.24|357.09|30
1744625700000|2025-04-14 10:15:00|357.34|357.19|357.34|357.14|357.39|357.19|357.24|357.09|23
1744626000000|2025-04-14 10:20:00|357.29|357.09|357.14|356.94|357.29|357.14|357.09|356.89|12
1744626300000|2025-04-14 10:25:00|357.09|356.89|357.29|357.09|357.34|357.14|356.94|356.79|16
1744626600000|2025-04-14 10:30:00|357.34|357.14|357.29|357.09|357.34|357.14|357.29|357.04|3
1744626900000|2025-04-14 10:35:00|357.24|357.04|357.29|357.09|357.34|357.14|357.24|357.04|5
1744627200000|2025-04-14 10:40:00|357.34|357.14|357.29|357.04|357.34|357.14|357.29|357.04|2
1744627500000|2025-04-14 10:45:00|357.24|357.09|357.29|357.14|357.34|357.14|357.24|357.04|9
1744627800000|2025-04-14 10:50:00|357.34|357.09|357.29|357.09|357.34|357.14|357.24|357.04|6
1744628100000|2025-04-14 10:55:00|357.24|357.14|357.39|357.24|357.39|357.24|357.24|357.04|12
1744628400000|2025-04-14 11:00:00|357.34|357.19|357.69|357.49|357.74|357.59|357.34|357.14|46
1744628700000|2025-04-14 11:05:00|357.74|357.54|357.84|357.64|357.89|357.74|357.74|357.49|10
1744629000000|2025-04-14 11:10:00|357.79|357.59|357.89|357.69|357.99|357.79|357.79|357.54|4
1744629300000|2025-04-14 11:15:00|357.79|357.64|357.79|357.59|357.89|357.69|357.74|357.54|15
1744629600000|2025-04-14 11:20:00|357.84|357.64|357.64|357.44|357.89|357.69|357.64|357.44|7
1744629900000|2025-04-14 11:25:00|357.69|357.49|357.84|357.64|358.04|357.84|357.69|357.49|15
1744630200000|2025-04-14 11:30:00|357.89|357.69|357.89|357.69|357.94|357.74|357.84|357.64|5
1744630500000|2025-04-14 11:35:00|357.84|357.59|357.84|357.64|357.89|357.74|357.79|357.59|11
1744630800000|2025-04-14 11:40:00|357.89|357.59|357.84|357.64|357.89|357.69|357.79|357.59|8
1744631100000|2025-04-14 11:45:00|357.89|357.69|357.84|357.59|357.94|357.74|357.84|357.59|3
1744631400000|2025-04-14 11:50:00|357.79|357.64|357.34|357.09|357.79|357.64|357.34|357.09|8
1744631700000|2025-04-14 11:55:00|357.29|357.04|357.24|357.04|357.29|357.04|357.19|356.89|5
1744632000000|2025-04-14 12:00:00|357.29|357.09|357.39|357.14|357.44|357.24|357.19|356.94|14
1744632300000|2025-04-14 12:05:00|357.44|357.19|357.49|357.29|357.49|357.29|357.39|357.14|4
1744632600000|2025-04-14 12:10:00|357.54|357.34|357.69|357.44|357.79|357.54|357.54|357.29|3
1744632900000|2025-04-14 12:15:00|357.64|357.39|357.79|357.54|357.79|357.54|357.64|357.39|0
1744633200000|2025-04-14 12:20:00|357.84|357.59|358.19|357.99|358.24|357.99|357.84|357.59|8
1744633500000|2025-04-14 12:25:00|358.24|358.04|358.14|357.89|358.24|358.04|358.14|357.89|2
1744633800000|2025-04-14 12:30:00|358.09|357.84|358.24|357.99|358.24|357.99|357.94|357.79|17
1744634100000|2025-04-14 12:35:00|358.29|358.04|358.64|358.44|358.64|358.44|358.29|358.04|11
1744634400000|2025-04-14 12:40:00|358.59|358.39|358.64|358.49|358.74|358.54|358.54|358.34|51
1744634700000|2025-04-14 12:45:00|358.69|358.54|358.79|358.59|358.84|358.59|358.69|358.49|14
1744635000000|2025-04-14 12:50:00|358.84|358.64|358.79|358.59|358.94|358.79|358.79|358.59|30
1744635300000|2025-04-14 12:55:00|358.74|358.64|358.94|358.74|358.94|358.74|358.74|358.54|43
1744635600000|2025-04-14 13:00:00|358.89|358.69|358.79|358.59|358.89|358.69|358.74|358.54|64
1744635900000|2025-04-14 13:05:00|358.74|358.64|358.64|358.44|358.79|358.64|358.54|358.34|38
1744636200000|2025-04-14 13:10:00|358.69|358.49|358.74|358.54|358.79|358.59|358.49|358.29|51
1744636500000|2025-04-14 13:15:00|358.69|358.49|359.14|358.99|359.34|359.09|358.69|358.49|95
1744636800000|2025-04-14 13:20:00|359.04|358.94|358.84|358.64|359.04|358.99|358.84|358.64|74
1744637100000|2025-04-14 13:25:00|358.79|358.69|358.89|358.74|358.89|358.74|358.64|358.49|107
1744637400000|2025-04-14 13:30:00|358.94|358.69|359.14|358.89|359.39|359.19|358.64|358.44|475
1744637700000|2025-04-14 13:35:00|359.09|358.84|358.59|358.44|359.14|358.89|358.59|358.39|122
1744638000000|2025-04-14 13:40:00|358.64|358.34|358.54|358.29|358.79|358.54|357.94|357.74|270
1744638300000|2025-04-14 13:45:00|358.59|358.34|359.04|358.89|359.09|358.89|358.09|357.79|110
1744638600000|2025-04-14 13:50:00|358.99|358.84|358.99|358.69|359.19|358.94|358.39|358.14|71
1744638900000|2025-04-14 13:55:00|358.94|358.59|358.74|358.49|359.04|358.79|358.59|358.29|36
1744639200000|2025-04-14 14:00:00|358.79|358.59|359.69|359.44|359.84|359.64|358.74|358.44|79
1744639500000|2025-04-14 14:05:00|359.64|359.39|359.04|358.84|359.89|359.64|359.04|358.79|69
1744639800000|2025-04-14 14:10:00|358.99|358.74|358.94|358.64|359.24|358.94|358.59|358.34|61
1744640100000|2025-04-14 14:15:00|358.99|358.69|358.94|358.74|359.09|358.84|358.39|358.09|39
1744640400000|2025-04-14 14:20:00|358.99|358.79|359.24|359.04|359.44|359.14|358.89|358.69|54
1744640700000|2025-04-14 14:25:00|359.29|359.09|359.59|359.34|359.74|359.49|359.09|358.84|26
1744641000000|2025-04-14 14:30:00|359.64|359.39|359.39|359.19|359.64|359.44|359.39|359.14|36
1744641300000|2025-04-14 14:35:00|359.34|359.14|359.34|359.14|359.59|359.34|359.29|359.04|63
1744641600000|2025-04-14 14:40:00|359.24|359.09|358.94|358.79|359.24|359.09|358.94|358.74|63
1744641900000|2025-04-14 14:45:00|359.04|358.84|359.24|359.04|359.39|359.19|358.74|358.54|111
1744642200000|2025-04-14 14:50:00|359.19|359.09|359.49|359.24|359.59|359.34|359.19|358.99|60
1744642500000|2025-04-14 14:55:00|359.44|359.29|359.09|358.84|359.44|359.29|358.89|358.69|56
1744642800000|2025-04-14 15:00:00|359.14|358.89|358.74|358.54|359.24|358.99|358.74|358.49|42
1744643100000|2025-04-14 15:05:00|358.79|358.59|358.49|358.24|358.79|358.59|358.19|357.94|32
1744643400000|2025-04-14 15:10:00|358.54|358.29|357.99|357.74|358.64|358.39|357.94|357.74|19
1744643700000|2025-04-14 15:15:00|357.94|357.69|358.04|357.84|358.14|357.89|357.79|357.59|18
1744644000000|2025-04-14 15:20:00|358.09|357.79|357.59|357.34|358.09|357.79|357.59|357.34|18
1744644300000|2025-04-14 15:25:00|357.54|357.29|356.74|356.54|357.54|357.34|356.69|356.44|89
1744644600000|2025-04-14 15:30:00|356.79|356.59|357.14|356.94|357.14|356.94|356.69|356.49|59
1744644900000|2025-04-14 15:35:00|357.19|356.99|356.09|355.89|357.24|356.99|356.04|355.84|36
1744645200000|2025-04-14 15:40:00|356.04|355.84|356.34|356.09|356.34|356.09|355.64|355.44|69
1744645500000|2025-04-14 15:45:00|356.29|355.99|354.99|354.74|356.29|356.09|354.94|354.69|45
1744645800000|2025-04-14 15:50:00|354.94|354.69|355.09|354.94|355.19|354.99|354.84|354.59|13
1744646100000|2025-04-14 15:55:00|355.04|354.89|354.84|354.64|355.49|355.24|354.84|354.64|24
1744646400000|2025-04-14 16:00:00|354.89|354.59|355.84|355.59|355.84|355.59|354.74|354.54|136
1744646700000|2025-04-14 16:05:00|355.79|355.54|355.64|355.44|355.94|355.74|355.49|355.29|8
1744647000000|2025-04-14 16:10:00|355.69|355.39|355.59|355.34|355.79|355.54|354.94|354.64|15
1744647300000|2025-04-14 16:15:00|355.64|355.29|356.39|356.04|356.54|356.24|355.59|355.29|30
1744647600000|2025-04-14 16:20:00|356.34|356.09|356.44|356.14|356.69|356.44|356.24|355.94|6
1744647900000|2025-04-14 16:25:00|356.39|356.09|356.04|355.74|356.44|356.14|355.84|355.59|7
1744648200000|2025-04-14 16:30:00|355.99|355.79|356.69|356.39|356.69|356.39|355.89|355.64|3
1744648500000|2025-04-14 16:35:00|356.64|356.44|356.54|356.34|356.79|356.59|356.54|356.29|17
1744648800000|2025-04-14 16:40:00|356.44|356.29|356.79|356.59|356.79|356.59|356.44|356.24|6
1744649100000|2025-04-14 16:45:00|356.84|356.54|356.94|356.69|357.04|356.79|356.79|356.49|9
1744649400000|2025-04-14 16:50:00|356.89|356.64|356.79|356.49|356.89|356.64|356.39|356.14|16
1744649700000|2025-04-14 16:55:00|356.74|356.54|356.29|355.99|356.84|356.59|356.19|355.99|3
1744650000000|2025-04-14 17:00:00|356.19|356.04|356.39|356.14|357.64|357.39|356.19|355.94|126
1744650300000|2025-04-14 17:05:00|356.44|356.09|356.44|356.19|356.54|356.34|356.19|355.89|5
1744650600000|2025-04-14 17:10:00|356.39|356.14|356.44|356.19|356.54|356.24|356.34|356.09|1
1744650900000|2025-04-14 17:15:00|356.39|356.14|356.74|356.44|356.74|356.49|356.19|355.99|9
1744651200000|2025-04-14 17:20:00|356.69|356.49|357.19|356.94|357.24|356.94|356.64|356.39|1
1744651500000|2025-04-14 17:25:00|357.14|356.89|356.74|356.44|357.14|356.89|356.59|356.29|6
1744651800000|2025-04-14 17:30:00|356.69|356.39|356.79|356.54|356.89|356.59|356.44|356.14|7
1744652100000|2025-04-14 17:35:00|356.84|356.59|356.79|356.54|356.94|356.69|356.69|356.39|7
1744652400000|2025-04-14 17:40:00|356.74|356.49|356.79|356.54|357.04|356.74|356.69|356.44|6
1744652700000|2025-04-14 17:45:00|356.74|356.49|356.94|356.69|356.99|356.74|356.64|356.39|9
1744653000000|2025-04-14 17:50:00|356.89|356.79|357.29|357.04|357.44|357.29|356.89|356.64|13
1744653300000|2025-04-14 17:55:00|357.34|357.09|357.24|356.99|357.39|357.14|357.14|356.89|1
1744653600000|2025-04-14 18:00:00|357.29|357.04|357.34|357.14|357.44|357.14|357.24|357.04|3
1744653900000|2025-04-14 18:05:00|357.39|357.04|357.39|357.14|357.39|357.19|357.19|356.94|9
1744654200000|2025-04-14 18:10:00|357.34|357.19|357.34|357.14|357.39|357.19|357.19|356.94|2
1744654500000|2025-04-14 18:15:00|357.29|357.09|357.34|357.14|357.39|357.14|357.19|356.99|5
1744654800000|2025-04-14 18:20:00|357.39|357.19|357.59|357.44|357.59|357.44|357.34|357.19|7
1744655100000|2025-04-14 18:25:00|357.64|357.49|357.59|357.34|357.69|357.49|357.44|357.24|12
1744655400000|2025-04-14 18:30:00|357.54|357.29|357.64|357.39|357.69|357.44|357.44|357.24|4
1744655700000|2025-04-14 18:35:00|357.69|357.44|357.69|357.49|357.74|357.54|357.64|357.39|1
1744656000000|2025-04-14 18:40:00|357.74|357.44|357.94|357.74|357.94|357.74|357.64|357.44|5
1744656300000|2025-04-14 18:45:00|357.89|357.69|357.89|357.64|357.94|357.69|357.69|357.44|9
1744656600000|2025-04-14 18:50:00|357.84|357.59|357.89|357.64|357.89|357.69|357.74|357.54|5
1744656900000|2025-04-14 18:55:00|357.84|357.59|357.84|357.59|357.89|357.64|357.74|357.54|3
1744657200000|2025-04-14 19:00:00|357.79|357.54|357.94|357.74|357.99|357.74|357.79|357.54|4
1744657500000|2025-04-14 19:05:00|357.99|357.69|358.04|357.84|358.14|357.94|357.89|357.69|6
1744657800000|2025-04-14 19:10:00|358.09|357.79|358.09|357.84|358.19|357.99|357.99|357.79|4
1744658100000|2025-04-14 19:15:00|358.04|357.79|357.99|357.69|358.04|357.84|357.64|357.44|18
1744658400000|2025-04-14 19:20:00|357.94|357.74|357.99|357.74|357.99|357.79|357.74|357.54|18
1744658700000|2025-04-14 19:25:00|357.94|357.69|357.79|357.59|357.94|357.69|357.64|357.44|20
1744659000000|2025-04-14 19:30:00|357.74|357.49|357.79|357.59|357.84|357.59|357.64|357.39|21
1744659300000|2025-04-14 19:35:00|357.84|357.64|358.09|357.89|358.09|357.89|357.64|357.44|59
1744659600000|2025-04-14 19:40:00|358.14|357.94|358.49|358.29|358.69|358.44|358.14|357.94|148
1744659900000|2025-04-14 19:45:00|358.44|358.24|358.19|357.99|358.49|358.29|358.04|357.84|17
1744660200000|2025-04-14 19:50:00|358.04|357.94|358.04|357.74|358.14|357.94|357.69|357.44|12
1744660500000|2025-04-14 19:55:00|357.99|357.69|357.34|357.14|357.99|357.69|357.24|357.04|61
1744660800000|2025-04-14 20:00:00|357.44|357.19|357.49|357.29|357.59|357.39|357.44|357.19|8
1744661100000|2025-04-14 20:05:00|357.44|357.24|357.49|357.29|357.49|357.29|357.39|357.14|0
1744661400000|2025-04-14 20:10:00|357.54|357.24|357.54|357.34|357.59|357.44|357.54|357.24|3
1744661700000|2025-04-14 20:15:00|357.59|357.39|357.09|356.84|357.59|357.39|357.04|356.84|16
1744662000000|2025-04-14 20:20:00|357.04|356.89|356.69|356.44|357.04|356.89|356.59|356.34|3
1744662300000|2025-04-14 20:25:00|356.64|356.39|356.59|356.39|356.64|356.39|356.34|356.04|4
1744662600000|2025-04-14 20:30:00|356.64|356.44|356.89|356.64|356.89|356.64|356.64|356.44|3
1744662900000|2025-04-14 20:35:00|356.84|356.54|356.99|356.74|357.04|356.74|356.74|356.49|1
1744663200000|2025-04-14 20:40:00|356.94|356.69|357.14|356.89|357.14|356.89|356.94|356.64|4
1744663500000|2025-04-14 20:45:00|357.19|356.99|357.39|357.09|357.44|357.14|357.14|356.89|6
1744663800000|2025-04-14 20:50:00|357.34|356.99|357.39|357.09|357.39|357.09|357.19|356.89|1
1744664100000|2025-04-14 20:55:00|357.44|357.04|357.44|356.79|357.49|357.19|357.39|356.69|2
1744664400000|2025-04-14 21:00:00|358.79|356.74|358.74|355.34|358.79|356.74|358.74|355.24|0
1744664700000|2025-04-14 21:05:00|358.76|355.36|358.76|355.36|358.76|355.36|358.76|355.36|0
1744665000000|2025-04-14 21:10:00|357.41|356.81|357.31|356.71|357.41|356.81|357.31|356.71|1
1744665600000|2025-04-14 21:20:00|357.41|356.81|357.41|356.81|357.41|356.81|357.31|356.71|0
1744666500000|2025-04-14 21:35:00|357.51|356.91|357.51|356.91|357.51|356.91|357.41|356.81|0
1744666800000|2025-04-14 21:40:00|357.61|357.01|357.51|356.91|357.61|357.01|357.51|356.91|0
1744667100000|2025-04-14 21:45:00|357.61|357.01|357.51|356.91|357.61|357.01|357.51|356.91|0
1744667400000|2025-04-14 21:50:00|357.61|357.01|357.51|356.91|357.61|357.01|357.51|356.91|0
1744667700000|2025-04-14 21:55:00|357.41|356.81|357.51|356.91|357.51|356.91|357.41|356.81|0
1744668000000|2025-04-14 22:00:00|357.41|356.81|357.41|356.81|357.51|356.91|357.21|356.61|0
1744668300000|2025-04-14 22:05:00|357.31|356.71|357.11|356.51|357.31|356.71|357.01|356.41|0
1744668600000|2025-04-14 22:10:00|357.01|356.41|357.11|356.51|357.21|356.61|357.01|356.41|0
1744668900000|2025-04-14 22:15:00|357.01|356.41|357.01|356.41|357.21|356.61|357.01|356.41|0
1744669200000|2025-04-14 22:20:00|356.91|356.31|357.21|356.61|357.21|356.61|356.91|356.31|0
1744669500000|2025-04-14 22:25:00|357.31|356.71|356.81|356.21|357.31|356.71|356.81|356.21|0
1744669800000|2025-04-14 22:30:00|356.71|356.11|356.91|356.31|357.11|356.51|356.71|356.11|0
1744670100000|2025-04-14 22:35:00|356.81|356.21|356.91|356.31|356.91|356.31|356.81|356.21|0
1744670400000|2025-04-14 22:40:00|357.01|356.41|356.91|356.31|357.01|356.41|356.81|356.21|0
1744670700000|2025-04-14 22:45:00|356.81|356.21|356.81|356.21|356.81|356.21|356.71|356.11|0
1744671000000|2025-04-14 22:50:00|356.91|356.31|356.81|356.21|356.91|356.31|356.71|356.11|0
1744671300000|2025-04-14 22:55:00|356.71|356.11|356.61|356.01|356.71|356.11|356.51|355.91|0
1744671600000|2025-04-14 23:00:00|356.71|356.11|356.71|356.11|356.81|356.21|356.61|356.01|0
1744671900000|2025-04-14 23:05:00|356.81|356.21|356.81|356.21|356.91|356.31|356.81|356.21|0
1744672200000|2025-04-14 23:10:00|356.91|356.31|356.81|356.21|356.91|356.31|356.81|356.21|0
1744672500000|2025-04-14 23:15:00|356.91|356.31|357.01|356.41|357.11|356.51|356.81|356.21|0
1744672800000|2025-04-14 23:20:00|357.11|356.51|357.11|356.51|357.11|356.51|357.01|356.41|0
1744673100000|2025-04-14 23:25:00|357.01|356.41|357.01|356.41|357.11|356.51|357.01|356.41|0
1744673400000|2025-04-14 23:30:00|357.11|356.51|357.21|356.61|357.21|356.61|357.01|356.41|0
1744673700000|2025-04-14 23:35:00|357.11|356.51|356.91|356.31|357.21|356.61|356.91|356.31|0
1744674000000|2025-04-14 23:40:00|357.01|356.41|356.81|356.21|357.01|356.41|356.71|356.11|0
1744674300000|2025-04-14 23:45:00|356.71|356.11|356.91|356.31|356.91|356.31|356.71|356.11|0
1744674600000|2025-04-14 23:50:00|356.81|356.21|356.91|356.31|356.91|356.31|356.81|356.21|0
1744674900000|2025-04-14 23:55:00|356.81|356.21|356.91|356.31|356.91|356.31|356.81|356.21|0
1744675200000|2025-04-15 00:00:00|357.01|356.41|357.01|356.41|357.21|356.61|357.01|356.41|0
1744675500000|2025-04-15 00:05:00|357.11|356.51|357.21|356.61|357.31|356.71|357.01|356.41|0
1744675800000|2025-04-15 00:10:00|357.11|356.51|357.31|356.71|357.41|356.81|357.11|356.51|0
1744676100000|2025-04-15 00:15:00|357.21|356.61|357.21|356.61|357.31|356.71|357.21|356.61|0
1744676400000|2025-04-15 00:20:00|357.31|356.71|357.41|356.81|357.41|356.81|357.21|356.61|0
1744676700000|2025-04-15 00:25:00|357.51|356.91|357.61|357.01|357.61|357.01|357.41|356.81|0
1744677000000|2025-04-15 00:30:00|358.21|357.76|359.01|358.76|359.11|358.96|358.11|357.76|258
1744677300000|2025-04-15 00:35:00|358.96|358.71|359.21|359.01|359.21|359.01|358.66|358.46|221
1744677600000|2025-04-15 00:40:00|359.31|359.06|359.71|359.51|360.21|360.01|359.31|359.06|484
1744677900000|2025-04-15 00:45:00|359.56|359.56|360.46|360.21|360.46|360.26|359.56|359.36|220
1744678200000|2025-04-15 00:50:00|360.41|360.26|361.11|360.91|361.16|361.01|360.41|360.21|242
1744678500000|2025-04-15 00:55:00|361.21|360.96|360.86|360.66|361.46|361.31|360.36|360.16|370
1744678800000|2025-04-15 01:00:00|360.81|360.81|360.21|359.96|361.06|360.86|359.66|359.41|426
1744679100000|2025-04-15 01:05:00|360.06|359.81|360.01|359.76|360.16|359.96|359.66|359.46|253
1744679400000|2025-04-15 01:10:00|360.06|359.81|360.46|360.26|360.56|360.41|359.96|359.66|250
1744679700000|2025-04-15 01:15:00|360.61|360.31|360.31|360.06|360.86|360.66|359.61|359.31|332
1744680000000|2025-04-15 01:20:00|360.36|360.21|359.81|359.56|360.51|360.31|359.81|359.56|231
1744680300000|2025-04-15 01:25:00|359.51|359.31|359.71|359.51|359.81|359.56|359.16|358.91|235
1744680600000|2025-04-15 01:30:00|359.66|359.56|359.51|359.31|360.16|359.96|359.51|359.31|196
1744680900000|2025-04-15 01:35:00|359.46|359.36|360.01|359.76|360.21|359.96|359.46|359.21|262
1744681200000|2025-04-15 01:40:00|360.06|359.81|360.11|359.91|360.21|360.01|359.86|359.61|254
1744681500000|2025-04-15 01:45:00|360.06|359.96|360.31|360.11|360.36|360.21|359.81|359.56|178
1744681800000|2025-04-15 01:50:00|360.41|360.16|360.16|359.96|360.41|360.21|360.06|359.86|153
1744682100000|2025-04-15 01:55:00|360.31|360.11|360.31|360.16|360.41|360.26|360.16|359.96|133
1744682400000|2025-04-15 02:00:00|360.41|360.21|360.46|360.26|360.46|360.26|360.11|359.96|165
1744682700000|2025-04-15 02:05:00|360.41|360.11|361.01|360.81|361.06|360.86|360.26|360.11|144
1744683000000|2025-04-15 02:10:00|361.06|360.91|361.16|361.01|361.21|361.06|360.86|360.66|156
1744683300000|2025-04-15 02:15:00|361.21|361.06|361.51|361.31|361.61|361.46|361.16|361.01|186
1744683600000|2025-04-15 02:20:00|361.46|361.26|360.91|360.66|361.46|361.31|360.86|360.66|242
1744683900000|2025-04-15 02:25:00|360.86|360.61|361.61|361.41|361.61|361.41|360.51|360.31|118
1744684200000|2025-04-15 02:30:00|361.56|361.36|361.56|361.36|361.71|361.56|361.41|361.21|142
1744684500000|2025-04-15 02:35:00|361.51|361.41|361.36|361.16|361.56|361.41|361.31|361.11|147
1744684800000|2025-04-15 02:40:00|361.31|361.11|361.11|360.91|361.46|361.31|361.11|360.91|142
1744685100000|2025-04-15 02:45:00|361.16|360.96|360.86|360.66|361.21|361.01|360.86|360.66|119
1744685400000|2025-04-15 02:50:00|360.91|360.71|361.16|360.91|361.21|361.06|360.86|360.66|96
1744685700000|2025-04-15 02:55:00|361.11|360.86|361.06|360.86|361.11|360.91|360.96|360.76|93
1744686000000|2025-04-15 03:00:00|361.11|360.91|360.96|360.76|361.21|361.06|360.96|360.76|81
1744686300000|2025-04-15 03:05:00|361.06|360.81|360.76|360.61|361.06|360.86|360.71|360.56|97
1744686600000|2025-04-15 03:10:00|360.81|360.66|360.71|360.51|360.91|360.76|360.66|360.46|96
1744686900000|2025-04-15 03:15:00|360.76|360.56|360.86|360.71|361.01|360.86|360.76|360.56|89
1744687200000|2025-04-15 03:20:00|360.91|360.76|360.96|360.81|361.06|360.91|360.86|360.71|87
1744687500000|2025-04-15 03:25:00|361.01|360.86|361.36|361.21|361.36|361.21|360.96|360.86|90
1744687800000|2025-04-15 03:30:00|361.41|361.26|361.61|361.41|361.61|361.46|361.36|361.21|121
1744688100000|2025-04-15 03:35:00|361.56|361.46|361.56|361.36|361.61|361.46|361.51|361.31|132
1744688400000|2025-04-15 03:40:00|361.51|361.31|361.61|361.41|361.61|361.41|361.51|361.31|130
1744688700000|2025-04-15 03:45:00|361.56|361.46|361.76|361.61|361.76|361.61|361.56|361.46|41
1744689000000|2025-04-15 03:50:00|361.81|361.66|361.91|361.76|361.91|361.76|361.81|361.66|118
1744689300000|2025-04-15 03:55:00|361.86|361.71|362.01|361.86|362.06|361.91|361.81|361.61|111
1744689600000|2025-04-15 04:00:00|362.06|361.91|361.61|361.46|362.06|361.91|361.61|361.46|77
1744689900000|2025-04-15 04:05:00|361.51|361.41|361.41|361.26|361.51|361.41|361.16|360.96|166
1744690200000|2025-04-15 04:10:00|361.31|361.16|361.06|360.91|361.31|361.16|361.06|360.86|129
1744690500000|2025-04-15 04:15:00|361.11|361.01|361.36|361.21|361.41|361.21|361.11|361.01|128
1744690800000|2025-04-15 04:20:00|361.31|361.16|361.11|360.96|361.31|361.16|361.11|360.96|66
1744691100000|2025-04-15 04:25:00|361.16|361.01|361.21|361.06|361.41|361.26|361.11|361.01|99
1744691400000|2025-04-15 04:30:00|361.16|361.01|361.21|361.06|361.26|361.11|361.11|360.96|62
1744691700000|2025-04-15 04:35:00|361.16|360.96|361.11|360.96|361.26|361.11|361.11|360.91|122
1744692000000|2025-04-15 04:40:00|361.01|360.91|361.06|360.86|361.06|360.91|360.76|360.61|177
1744692300000|2025-04-15 04:45:00|361.01|360.91|361.06|360.91|361.11|360.91|360.91|360.76|100
1744692600000|2025-04-15 04:50:00|360.96|360.81|361.01|360.81|361.06|360.91|360.96|360.81|119
1744692900000|2025-04-15 04:55:00|360.96|360.86|360.71|360.56|361.01|360.86|360.56|360.41|198
1744693200000|2025-04-15 05:00:00|360.76|360.61|361.61|361.41|361.66|361.41|360.76|360.61|312
1744693500000|2025-04-15 05:05:00|361.56|361.36|361.31|361.11|361.61|361.46|361.31|361.11|238
1744693800000|2025-04-15 05:10:00|361.26|361.16|361.31|361.16|361.41|361.26|361.11|360.91|159
1744694100000|2025-04-15 05:15:00|361.36|361.21|361.81|361.61|361.81|361.66|361.31|361.11|90
1744694400000|2025-04-15 05:20:00|361.76|361.66|361.86|361.71|361.86|361.71|361.71|361.51|81
1744694700000|2025-04-15 05:25:00|361.81|361.66|361.71|361.51|361.91|361.76|361.51|361.36|102
1744695000000|2025-04-15 05:30:00|361.66|361.46|361.26|361.06|361.71|361.56|361.21|361.01|219
1744695300000|2025-04-15 05:35:00|361.21|361.11|361.66|361.46|361.71|361.51|361.21|361.06|131
1744695600000|2025-04-15 05:40:00|361.71|361.51|361.81|361.61|361.91|361.71|361.56|361.36|93
1744695900000|2025-04-15 05:45:00|361.86|361.66|361.86|361.71|361.96|361.81|361.81|361.61|130
1744696200000|2025-04-15 05:50:00|361.81|361.66|361.71|361.51|361.96|361.81|361.71|361.51|164
1744696500000|2025-04-15 05:55:00|361.66|361.56|361.86|361.71|361.86|361.71|361.66|361.46|109
1744696800000|2025-04-15 06:00:00|361.81|361.66|362.06|361.91|362.11|361.91|361.41|361.26|241
1744697100000|2025-04-15 06:05:00|362.11|361.96|362.11|361.96|362.31|362.16|361.91|361.76|161
1744697400000|2025-04-15 06:10:00|362.16|362.01|362.11|361.96|362.26|362.06|362.06|361.91|92
1744697700000|2025-04-15 06:15:00|362.16|362.01|362.46|362.31|362.56|362.41|362.16|362.01|113
1744698000000|2025-04-15 06:20:00|362.41|362.26|362.61|362.41|362.71|362.56|362.41|362.26|129
1744698300000|2025-04-15 06:25:00|362.56|362.46|362.56|362.41|362.66|362.51|362.51|362.36|114
1744698600000|2025-04-15 06:30:00|362.61|362.46|362.41|362.26|362.71|362.51|362.41|362.26|127
1744698900000|2025-04-15 06:35:00|362.46|362.31|362.76|362.56|362.76|362.56|362.41|362.26|153
1744699200000|2025-04-15 06:40:00|362.71|362.61|362.71|362.56|362.71|362.61|362.56|362.41|106
1744699500000|2025-04-15 06:45:00|362.66|362.51|362.66|362.51|362.76|362.56|362.61|362.46|106
1744699800000|2025-04-15 06:50:00|362.71|362.46|362.51|362.36|362.76|362.61|362.46|362.26|127
1744700100000|2025-04-15 06:55:00|362.56|362.41|362.51|362.31|362.56|362.41|362.31|362.16|149
1744700400000|2025-04-15 07:00:00|362.46|362.41|363.71|363.51|363.76|363.61|362.46|362.41|516
1744700700000|2025-04-15 07:05:00|363.66|363.56|363.26|363.06|363.71|363.56|363.16|363.01|226
1744701000000|2025-04-15 07:10:00|363.21|363.01|363.11|362.91|363.21|363.06|362.96|362.81|135
1744701300000|2025-04-15 07:15:00|363.06|362.86|363.41|363.26|363.41|363.26|363.01|362.81|132
1744701600000|2025-04-15 07:20:00|363.46|363.31|363.11|362.91|363.51|363.31|363.11|362.91|180
1744701900000|2025-04-15 07:25:00|363.16|362.96|363.26|363.11|363.26|363.11|363.06|362.86|90
1744702200000|2025-04-15 07:30:00|363.31|363.16|363.21|363.06|363.36|363.21|363.21|363.01|178
1744702500000|2025-04-15 07:35:00|363.16|363.01|363.36|363.21|363.56|363.41|363.16|363.01|177
1744702800000|2025-04-15 07:40:00|363.31|363.16|363.16|363.01|363.31|363.16|363.11|362.91|158
1744703100000|2025-04-15 07:45:00|363.11|362.96|363.26|363.11|363.26|363.11|363.06|362.91|106
1744703400000|2025-04-15 07:50:00|363.31|363.16|363.16|363.01|363.31|363.16|363.11|362.96|122
1744703700000|2025-04-15 07:55:00|363.11|362.91|363.26|363.11|363.31|363.16|363.11|362.91|170
1744704000000|2025-04-15 08:00:00|363.31|363.16|362.81|362.66|363.51|363.36|362.81|362.61|332
1744704300000|2025-04-15 08:05:00|362.86|362.71|363.01|362.86|363.11|362.96|362.81|362.61|152
1744704600000|2025-04-15 08:10:00|363.06|362.91|363.21|363.06|363.31|363.16|363.06|362.91|109
1744704900000|2025-04-15 08:15:00|363.26|363.11|363.56|363.36|363.56|363.36|363.21|363.06|126
1744705200000|2025-04-15 08:20:00|363.51|363.41|363.46|363.26|363.61|363.46|363.46|363.26|124
1744705500000|2025-04-15 08:25:00|363.41|363.31|363.41|363.26|363.61|363.46|363.36|363.21|151
1744705800000|2025-04-15 08:30:00|363.46|363.31|363.56|363.41|363.86|363.71|363.46|363.31|279
1744706100000|2025-04-15 08:35:00|363.51|363.36|363.81|363.61|363.86|363.66|363.51|363.36|213
1744706400000|2025-04-15 08:40:00|363.76|363.56|363.91|363.71|364.01|363.81|363.71|363.56|299
1744706700000|2025-04-15 08:45:00|363.86|363.76|363.76|363.56|363.91|363.76|363.66|363.46|291
1744707000000|2025-04-15 08:50:00|363.86|363.61|363.76|363.56|363.96|363.81|363.61|363.41|403
1744707300000|2025-04-15 08:55:00|363.81|363.61|364.01|363.81|364.06|363.91|363.76|363.61|592
1744707600000|2025-04-15 09:00:00|363.96|363.86|364.91|364.66|365.01|364.76|363.91|363.71|1353
1744707900000|2025-04-15 09:05:00|364.81|364.56|363.96|363.76|365.01|364.76|363.86|363.71|520
1744708200000|2025-04-15 09:10:00|363.91|363.71|363.66|363.51|364.01|363.86|363.66|363.46|138
1744708500000|2025-04-15 09:15:00|363.71|363.56|363.86|363.66|364.01|363.81|363.61|363.46|184
1744708800000|2025-04-15 09:20:00|364.01|363.41|364.31|363.71|364.31|363.71|364.01|363.41|0
1744709100000|2025-04-15 09:25:00|364.41|363.81|364.51|363.91|364.51|363.91|364.31|363.71|22
1744709400000|2025-04-15 09:30:00|364.41|363.81|364.51|363.91|364.61|364.01|364.41|363.81|0
1744709700000|2025-04-15 09:35:00|364.41|363.81|364.01|363.41|364.51|363.91|364.01|363.41|45
1744710000000|2025-04-15 09:40:00|363.91|363.31|363.81|363.21|364.01|363.41|363.81|363.21|5
1744710300000|2025-04-15 09:45:00|363.71|363.11|363.91|363.31|363.91|363.31|363.71|363.11|4
1744710600000|2025-04-15 09:50:00|364.21|363.96|363.96|363.76|364.36|364.11|363.96|363.76|103
1744710900000|2025-04-15 09:55:00|364.01|363.81|364.01|363.86|364.06|363.91|363.96|363.76|35
1744711200000|2025-04-15 10:00:00|363.96|363.81|364.11|363.96|364.21|364.06|363.96|363.81|39
1744711500000|2025-04-15 10:05:00|364.06|363.91|364.11|363.96|364.11|363.96|364.01|363.86|14
1744711800000|2025-04-15 10:10:00|364.06|363.86|363.96|363.81|364.06|363.86|363.96|363.81|30
1744712100000|2025-04-15 10:15:00|363.91|363.76|363.86|363.66|363.91|363.76|363.81|363.66|31
1744712400000|2025-04-15 10:20:00|363.91|363.71|363.96|363.76|364.01|363.81|363.81|363.66|44
1744712700000|2025-04-15 10:25:00|363.91|363.71|363.86|363.66|363.91|363.76|363.86|363.66|8
1744713000000|2025-04-15 10:30:00|363.81|363.71|363.81|363.61|363.91|363.76|363.76|363.56|47
1744713300000|2025-04-15 10:35:00|363.86|363.66|363.66|363.46|363.86|363.71|363.56|363.36|40
1744713600000|2025-04-15 10:40:00|363.71|363.51|363.41|363.21|363.71|363.56|363.41|363.21|22
1744713900000|2025-04-15 10:45:00|363.36|363.16|363.16|363.01|363.46|363.26|363.06|362.91|75
1744714200000|2025-04-15 10:50:00|363.21|362.96|363.16|362.96|363.26|363.11|363.16|362.96|70
1744714500000|2025-04-15 10:55:00|363.11|363.01|363.11|362.96|363.16|363.01|363.11|362.91|31
1744714800000|2025-04-15 11:00:00|363.16|362.91|362.96|362.76|363.16|363.01|362.86|362.71|206
1744715100000|2025-04-15 11:05:00|362.86|362.71|362.81|362.66|362.96|362.76|362.76|362.61|87
1744715400000|2025-04-15 11:10:00|362.86|362.71|362.61|362.46|362.86|362.71|362.56|362.41|66
1744715700000|2025-04-15 11:15:00|362.66|362.51|362.76|362.56|362.76|362.56|362.61|362.46|32
1744716000000|2025-04-15 11:20:00|362.71|362.61|362.91|362.71|362.91|362.71|362.71|362.61|18
1744716300000|2025-04-15 11:25:00|362.86|362.76|363.01|362.81|363.11|362.96|362.86|362.76|28
1744716600000|2025-04-15 11:30:00|362.96|362.86|363.06|362.86|363.11|362.91|362.96|362.76|18
1744716900000|2025-04-15 11:35:00|363.01|362.81|362.76|362.56|363.01|362.81|362.76|362.51|15
1744717200000|2025-04-15 11:40:00|362.81|362.61|362.66|362.46|362.86|362.66|362.66|362.46|19
1744717500000|2025-04-15 11:45:00|362.61|362.51|361.96|361.76|362.61|362.51|361.96|361.76|35
1744717800000|2025-04-15 11:50:00|362.01|361.81|362.16|361.91|362.16|361.91|361.76|361.56|32
1744718100000|2025-04-15 11:55:00|362.11|361.86|362.06|361.86|362.26|362.06|362.06|361.81|13
1744718400000|2025-04-15 12:00:00|362.11|361.91|362.46|362.16|362.46|362.16|362.06|361.81|14
1744718700000|2025-04-15 12:05:00|362.41|362.21|362.71|362.46|362.86|362.66|362.41|362.21|59
1744719000000|2025-04-15 12:10:00|362.66|362.51|362.61|362.46|362.76|362.56|362.61|362.41|90
1744719300000|2025-04-15 12:15:00|362.66|362.41|362.26|362.11|362.66|362.51|362.26|362.11|66
1744719600000|2025-04-15 12:20:00|362.31|362.06|362.31|362.11|362.31|362.16|362.06|361.86|19
1744719900000|2025-04-15 12:25:00|362.26|362.06|362.26|362.06|362.31|362.16|362.21|362.01|41
1744720200000|2025-04-15 12:30:00|362.36|362.11|362.51|362.36|362.61|362.41|362.31|362.06|41
1744720500000|2025-04-15 12:35:00|362.46|362.31|362.66|362.46|362.76|362.56|362.46|362.31|45
1744720800000|2025-04-15 12:40:00|362.71|362.51|362.96|362.76|362.96|362.81|362.66|362.51|22
1744721100000|2025-04-15 12:45:00|362.91|362.71|363.11|362.96|363.16|363.01|362.86|362.61|84
1744721400000|2025-04-15 12:50:00|363.06|362.91|363.16|363.01|363.16|363.01|363.06|362.86|28
1744721700000|2025-04-15 12:55:00|363.21|363.06|363.21|363.06|363.41|363.16|363.21|363.06|53
1744722000000|2025-04-15 13:00:00|363.26|363.11|363.26|363.11|363.31|363.16|363.21|363.06|51
1744722300000|2025-04-15 13:05:00|363.21|363.06|363.21|363.06|363.31|363.16|363.21|363.06|36
1744722600000|2025-04-15 13:10:00|363.26|363.01|363.11|362.96|363.26|363.06|363.11|362.96|72
1744722900000|2025-04-15 13:15:00|363.16|363.01|363.01|362.81|363.16|363.01|363.01|362.81|19
1744723200000|2025-04-15 13:20:00|363.06|362.86|362.91|362.71|363.06|362.86|362.86|362.71|34
1744723500000|2025-04-15 13:25:00|362.86|362.76|363.11|362.91|363.11|362.91|362.86|362.71|70
1744723800000|2025-04-15 13:30:00|363.21|362.96|363.66|363.46|364.06|363.81|362.96|362.81|465
1744724100000|2025-04-15 13:35:00|363.56|363.41|364.56|364.36|364.56|364.36|363.56|363.41|66
1744724400000|2025-04-15 13:40:00|364.51|364.31|364.61|364.41|364.66|364.46|364.21|364.01|51
1744724700000|2025-04-15 13:45:00|364.56|364.36|365.46|365.26|365.56|365.31|364.51|364.31|104
1744725000000|2025-04-15 13:50:00|365.36|365.21|365.46|365.26|365.66|365.41|365.11|364.86|107
1744725300000|2025-04-15 13:55:00|365.51|365.31|365.01|364.76|365.51|365.31|364.86|364.66|29
1744725600000|2025-04-15 14:00:00|364.96|364.81|365.26|365.01|365.31|365.06|364.86|364.66|14
1744725900000|2025-04-15 14:05:00|365.21|365.06|365.31|365.06|365.61|365.36|365.16|364.91|19
1744726200000|2025-04-15 14:10:00|365.36|365.01|365.31|365.06|365.81|365.61|365.21|364.96|54
1744726500000|2025-04-15 14:15:00|365.36|365.01|364.21|363.96|365.51|365.26|364.11|363.81|117
1744726800000|2025-04-15 14:20:00|364.16|363.91|364.36|364.06|364.81|364.56|363.96|363.66|18
1744727100000|2025-04-15 14:25:00|364.31|364.11|364.16|363.91|364.46|364.21|363.76|363.56|47
1744727400000|2025-04-15 14:30:00|364.26|363.96|364.76|364.51|364.76|364.51|364.16|363.91|55
1744727700000|2025-04-15 14:35:00|364.71|364.46|364.06|363.86|364.86|364.61|364.01|363.76|53
1744728000000|2025-04-15 14:40:00|364.01|363.91|364.81|364.61|364.91|364.71|364.01|363.81|35
1744728300000|2025-04-15 14:45:00|364.76|364.56|364.56|364.31|364.81|364.61|363.86|363.51|146
1744728600000|2025-04-15 14:50:00|364.61|364.36|364.81|364.66|364.91|364.71|364.36|364.16|21
1744728900000|2025-04-15 14:55:00|364.91|364.61|364.76|364.51|365.06|364.81|364.76|364.51|7
1744729200000|2025-04-15 15:00:00|364.71|364.56|365.11|364.86|365.11|364.86|364.61|364.41|16
1744729500000|2025-04-15 15:05:00|365.16|364.91|364.66|364.46|365.21|364.96|364.61|364.41|36
1744729800000|2025-04-15 15:10:00|364.61|364.41|364.81|364.61|364.86|364.66|364.56|364.41|21
1744730100000|2025-04-15 15:15:00|364.86|364.66|364.86|364.61|364.96|364.76|364.81|364.56|24
1744730400000|2025-04-15 15:20:00|364.91|364.66|364.91|364.71|365.11|364.86|364.81|364.61|21
1744730700000|2025-04-15 15:25:00|364.86|364.66|364.16|363.96|364.86|364.66|364.11|363.96|72
1744731000000|2025-04-15 15:30:00|364.21|364.01|364.61|364.41|364.86|364.66|364.21|364.01|39
1744731300000|2025-04-15 15:35:00|364.56|364.36|364.56|364.31|364.86|364.71|364.31|364.06|33
1744731600000|2025-04-15 15:40:00|364.51|364.21|364.51|364.31|364.66|364.41|364.46|364.21|5
1744731900000|2025-04-15 15:45:00|364.56|364.36|364.41|364.21|364.71|364.46|364.41|364.11|7
1744732200000|2025-04-15 15:50:00|364.46|364.26|364.81|364.61|364.91|364.71|364.36|364.11|16
1744732500000|2025-04-15 15:55:00|364.86|364.66|364.71|364.51|364.86|364.66|364.51|364.26|18
1744732800000|2025-04-15 16:00:00|364.76|364.56|365.11|364.86|365.16|364.91|364.76|364.56|13
1744733100000|2025-04-15 16:05:00|365.16|364.91|365.01|364.76|365.16|364.91|364.86|364.66|8
1744733400000|2025-04-15 16:10:00|365.06|364.81|365.11|364.91|365.16|364.96|364.91|364.76|17
1744733700000|2025-04-15 16:15:00|365.16|364.96|365.11|364.86|365.26|365.06|364.96|364.81|29
1744734000000|2025-04-15 16:20:00|365.06|364.81|365.21|365.01|365.21|365.01|365.01|364.81|3
1744734300000|2025-04-15 16:25:00|365.26|365.06|365.16|364.96|365.36|365.16|365.16|364.91|8
1744734600000|2025-04-15 16:30:00|365.21|364.91|365.11|364.86|365.31|365.11|365.11|364.86|5
1744734900000|2025-04-15 16:35:00|365.16|364.91|365.01|364.81|365.16|364.91|365.01|364.81|5
1744735200000|2025-04-15 16:40:00|365.06|364.76|365.21|364.91|365.26|364.91|364.91|364.66|13
1744735500000|2025-04-15 16:45:00|365.26|364.96|365.41|365.21|365.51|365.31|365.21|364.96|36
1744735800000|2025-04-15 16:50:00|365.36|365.16|364.96|364.76|365.36|365.16|364.96|364.76|21
1744736100000|2025-04-15 16:55:00|364.91|364.66|364.86|364.61|364.96|364.76|364.71|364.51|29
1744736400000|2025-04-15 17:00:00|364.81|364.66|365.11|364.86|365.11|364.86|364.61|364.41|19
1744736700000|2025-04-15 17:05:00|365.06|364.81|364.96|364.76|365.16|364.96|364.96|364.71|3
1744737000000|2025-04-15 17:10:00|365.01|364.71|365.06|364.86|365.06|364.86|364.91|364.66|6
1744737300000|2025-04-15 17:15:00|365.11|364.91|364.86|364.66|365.11|364.91|364.76|364.56|9
1744737600000|2025-04-15 17:20:00|364.91|364.61|364.71|364.46|364.96|364.71|364.61|364.31|3
1744737900000|2025-04-15 17:25:00|364.66|364.51|364.61|364.36|364.76|364.51|364.51|364.31|11
1744738200000|2025-04-15 17:30:00|364.66|364.41|364.56|364.31|364.76|364.51|364.51|364.31|22
1744738500000|2025-04-15 17:35:00|364.61|364.36|364.76|364.51|364.81|364.51|364.41|364.21|0
1744738800000|2025-04-15 17:40:00|364.81|364.56|364.86|364.61|364.96|364.71|364.76|364.56|4
1744739100000|2025-04-15 17:45:00|364.81|364.66|364.81|364.56|364.96|364.71|364.71|364.51|1
1744739400000|2025-04-15 17:50:00|364.86|364.61|364.31|364.06|364.86|364.61|364.26|364.01|13
1744739700000|2025-04-15 17:55:00|364.26|364.11|364.61|364.41|364.71|364.46|364.26|364.11|8
1744740000000|2025-04-15 18:00:00|364.56|364.36|364.56|364.31|364.76|364.51|364.41|364.16|8
1744740300000|2025-04-15 18:05:00|364.61|364.36|364.61|364.36|364.61|364.36|364.36|364.11|3
1744740600000|2025-04-15 18:10:00|364.56|364.31|364.31|364.06|364.66|364.36|364.26|364.06|1
1744740900000|2025-04-15 18:15:00|364.26|364.11|364.21|363.96|364.36|364.11|364.16|363.91|3
1744741200000|2025-04-15 18:20:00|364.26|363.91|364.26|364.01|364.41|364.16|364.16|363.91|1
1744741500000|2025-04-15 18:25:00|364.31|363.96|364.31|364.11|364.46|364.26|364.31|363.96|2
1744741800000|2025-04-15 18:30:00|364.36|364.16|364.51|364.31|364.56|364.31|364.31|364.16|10
1744742100000|2025-04-15 18:35:00|364.56|364.36|364.41|364.21|364.61|364.36|364.41|364.16|2
1744742400000|2025-04-15 18:40:00|364.46|364.26|364.86|364.66|364.86|364.66|364.41|364.21|9
1744742700000|2025-04-15 18:45:00|364.91|364.71|364.81|364.61|365.06|364.86|364.71|364.51|9
1744743000000|2025-04-15 18:50:00|364.86|364.66|364.86|364.66|364.91|364.66|364.76|364.51|4
1744743300000|2025-04-15 18:55:00|364.91|364.71|364.91|364.71|364.96|364.71|364.81|364.66|2
1744743600000|2025-04-15 19:00:00|364.86|364.66|364.81|364.56|364.91|364.66|364.71|364.51|3
1744743900000|2025-04-15 19:05:00|364.76|364.61|364.81|364.56|364.96|364.71|364.76|364.56|1
1744744200000|2025-04-15 19:10:00|364.86|364.61|365.01|364.81|365.06|364.81|364.76|364.56|2
1744744500000|2025-04-15 19:15:00|365.06|364.76|365.26|365.06|365.26|365.06|365.06|364.76|4
1744744800000|2025-04-15 19:20:00|365.21|365.01|365.01|364.76|365.26|365.01|364.96|364.76|2
1744745100000|2025-04-15 19:25:00|364.96|364.71|365.06|364.81|365.11|364.81|364.71|364.46|30
1744745400000|2025-04-15 19:30:00|365.11|364.86|365.11|364.86|365.26|364.96|365.06|364.86|24
1744745700000|2025-04-15 19:35:00|365.06|364.76|364.96|364.71|365.21|364.91|364.96|364.71|7
1744746000000|2025-04-15 19:40:00|364.91|364.76|364.91|364.66|364.96|364.76|364.81|364.61|2
1744746300000|2025-04-15 19:45:00|364.96|364.71|364.71|364.51|364.96|364.71|364.61|364.41|12
1744746600000|2025-04-15 19:50:00|364.76|364.66|364.36|364.21|364.91|364.66|364.36|364.16|49
1744746900000|2025-04-15 19:55:00|364.31|364.16|364.51|364.31|364.56|364.36|363.96|363.81|213
1744747200000|2025-04-15 20:00:00|364.46|364.26|364.56|364.36|364.61|364.41|364.46|364.26|10
1744747500000|2025-04-15 20:05:00|364.51|364.41|364.66|364.46|364.66|364.46|364.51|364.41|1
1744747800000|2025-04-15 20:10:00|364.61|364.41|364.51|364.31|364.61|364.41|364.46|364.31|1
1744748100000|2025-04-15 20:15:00|364.46|364.36|364.56|364.36|364.56|364.36|364.46|364.36|0
1744748400000|2025-04-15 20:20:00|364.51|364.31|364.51|364.31|364.56|364.31|364.51|364.31|0
1744748700000|2025-04-15 20:25:00|364.46|364.26|364.41|364.21|364.51|364.26|364.41|364.21|1
1744749000000|2025-04-15 20:30:00|364.51|364.26|364.46|364.26|364.51|364.31|364.46|364.26|1
1744749300000|2025-04-15 20:35:00|364.51|364.31|364.41|364.21|364.51|364.31|364.41|364.21|0
1744749600000|2025-04-15 20:40:00|364.46|364.26|364.51|364.31|364.51|364.31|364.46|364.26|0
1744749900000|2025-04-15 20:45:00|364.46|364.26|364.51|364.26|364.51|364.26|364.46|364.26|5
1744750200000|2025-04-15 20:50:00|364.46||364.46||364.51||364.46||0
1744750500000|2025-04-15 20:55:00|364.51|364.21|364.76|364.26|364.76|364.26|364.46|364.21|2
1744750800000|2025-04-15 21:00:00|364.81|364.21|365.31|363.26|365.31|364.21|364.81|363.26|0
1744751400000|2025-04-15 21:10:00|365.21|363.28|364.63|364.03|365.33|364.33|364.63|363.28|0
1744751700000|2025-04-15 21:15:00|364.53|363.93|364.63|364.03|364.63|364.03|364.53|363.93|0
1744752000000|2025-04-15 21:20:00|364.53|363.93|364.53|363.93|364.63|364.03|364.53|363.93|0
1744752300000|2025-04-15 21:25:00|364.43|363.83|364.43|363.83|364.53|363.93|364.43|363.83|0
1744752600000|2025-04-15 21:30:00|364.33|363.73|364.13|363.53|364.43|363.83|364.13|363.53|0
1744752900000|2025-04-15 21:35:00|364.03|363.43|364.03|363.43|364.03|363.43|363.93|363.33|0
1744753200000|2025-04-15 21:40:00|363.93|363.33|363.83|363.23|363.93|363.33|363.83|363.23|0
1744753500000|2025-04-15 21:45:00|363.93|363.33|363.83|363.23|363.93|363.33|363.83|363.23|0
1744753800000|2025-04-15 21:50:00|363.73|363.13|363.53|362.93|363.73|363.13|363.53|362.93|0
1744754100000|2025-04-15 21:55:00|363.63|363.03|363.33|362.73|363.63|363.03|363.33|362.73|0
1744754400000|2025-04-15 22:00:00|363.03|362.43|362.63|362.03|363.03|362.43|362.13|361.53|0
1744754700000|2025-04-15 22:05:00|362.53|361.93|362.63|362.03|362.83|362.23|362.43|361.83|0
1744755000000|2025-04-15 22:10:00|362.73|362.13|362.63|362.03|362.73|362.13|362.43|361.83|0
1744755300000|2025-04-15 22:15:00|362.53|361.93|362.73|362.13|362.83|362.23|362.43|361.83|0
1744755600000|2025-04-15 22:20:00|362.63|362.03|362.63|362.03|362.73|362.13|362.53|361.93|0
1744755900000|2025-04-15 22:25:00|362.73|362.13|362.93|362.33|362.93|362.33|362.63|362.03|0
1744756200000|2025-04-15 22:30:00|362.93|362.33|362.83|362.23|362.93|362.33|362.83|362.23|0
1744756500000|2025-04-15 22:35:00|362.93|362.33|362.73|362.13|362.93|362.33|362.63|362.03|0
1744756800000|2025-04-15 22:40:00|362.83|362.23|362.73|362.13|362.93|362.33|362.73|362.13|0
1744757100000|2025-04-15 22:45:00|362.83|362.23|362.73|362.13|362.83|362.23|362.63|362.03|0
1744757400000|2025-04-15 22:50:00|362.63|362.03|362.63|362.03|362.73|362.13|362.53|361.93|0
1744757700000|2025-04-15 22:55:00|362.73|362.13|362.73|362.13|362.73|362.13|362.63|362.03|0
1744758000000|2025-04-15 23:00:00|362.73|362.13|362.73|362.13|362.93|362.33|362.63|362.03|0
1744758300000|2025-04-15 23:05:00|362.63|362.03|362.63|362.03|362.73|362.13|362.53|361.93|0
1744758600000|2025-04-15 23:10:00|362.53|361.93|362.53|361.93|362.63|362.03|362.43|361.83|0
1744758900000|2025-04-15 23:15:00|362.63|362.03|362.53|361.93|362.63|362.03|362.53|361.93|0
1744759200000|2025-04-15 23:20:00|362.43|361.83|362.53|361.93|362.53|361.93|362.43|361.83|0
1744759500000|2025-04-15 23:25:00|362.43|361.83|362.53|361.93|362.53|361.93|362.43|361.83|0
1744759800000|2025-04-15 23:30:00|362.63|362.03|362.43|361.83|362.63|362.03|362.43|361.83|0
1744760100000|2025-04-15 23:35:00|362.33|361.73|362.33|361.73|362.43|361.83|362.23|361.63|0
1744760400000|2025-04-15 23:40:00|362.43|361.83|362.43|361.83|362.53|361.93|362.33|361.73|0
1744760700000|2025-04-15 23:45:00|362.33|361.73|362.43|361.83|362.43|361.83|362.33|361.73|0
1744761000000|2025-04-15 23:50:00|362.33|361.73|362.43|361.83|362.43|361.83|362.33|361.73|0
1744761300000|2025-04-15 23:55:00|362.53|361.93|362.53|361.93|362.63|362.03|362.43|361.83|0
1744761600000|2025-04-16 00:00:00|362.43|361.83|362.53|361.93|362.63|362.03|362.43|361.83|0
1744761900000|2025-04-16 00:05:00|362.63|362.03|362.33|361.73|362.63|362.03|362.13|361.53|0
1744762200000|2025-04-16 00:10:00|362.43|361.83|362.13|361.53|362.43|361.83|362.13|361.53|0
1744762500000|2025-04-16 00:15:00|362.23|361.63|362.23|361.63|362.33|361.73|362.13|361.53|0
1744762800000|2025-04-16 00:20:00|362.13|361.53|362.23|361.63|362.23|361.63|362.13|361.53|0
1744763100000|2025-04-16 00:25:00|362.13|361.53|362.23|361.63|362.23|361.63|362.13|361.53|0
1744763400000|2025-04-16 00:30:00|362.83|362.38|362.53|362.38|363.63|363.28|362.18|361.98|387
1744763700000|2025-04-16 00:35:00|362.58|362.43|363.03|362.83|363.03|362.83|362.48|362.28|151
1744764000000|2025-04-16 00:40:00|363.08|362.88|363.48|363.23|363.48|363.23|363.03|362.88|176
1744764300000|2025-04-16 00:45:00|363.43|363.28|364.18|363.98|364.18|363.98|363.33|363.18|193
1744764600000|2025-04-16 00:50:00|364.23|364.03|364.73|364.53|364.73|364.58|364.23|364.03|127
1744764900000|2025-04-16 00:55:00|364.78|364.58|365.03|364.83|365.03|364.83|364.53|364.33|301
1744765200000|2025-04-16 01:00:00|365.08|365.08|364.48|364.23|365.78|365.58|363.73|363.48|840
1744765500000|2025-04-16 01:05:00|364.53|364.38|363.83|363.63|364.53|364.38|363.63|363.48|280
1744765800000|2025-04-16 01:10:00|363.78|363.68|364.08|363.83|364.38|364.18|363.68|363.48|249
1744766100000|2025-04-16 01:15:00|364.13|363.88|363.48|363.28|364.33|364.08|363.48|363.28|166
1744766400000|2025-04-16 01:20:00|363.83|363.33|363.78|363.58|364.03|363.78|363.58|363.28|196
1744766700000|2025-04-16 01:25:00|363.88|363.63|364.23|363.98|364.28|364.08|363.73|363.58|213
1744767000000|2025-04-16 01:30:00|364.33|364.03|364.23|364.03|364.63|364.48|364.18|363.93|220
1744767300000|2025-04-16 01:35:00|364.18|363.93|363.78|363.58|364.18|363.98|363.78|363.58|180
1744767600000|2025-04-16 01:40:00|363.83|363.68|363.78|363.63|363.93|363.73|363.43|363.28|142
1744767900000|2025-04-16 01:45:00|363.73|363.58|363.48|363.28|363.83|363.63|363.43|363.28|156
1744768200000|2025-04-16 01:50:00|363.38|363.23|363.83|363.63|363.88|363.63|363.08|362.93|105
1744768500000|2025-04-16 01:55:00|363.88|363.68|364.08|363.88|364.28|364.03|363.88|363.68|152
1744768800000|2025-04-16 02:00:00|364.18|363.98|363.83|363.63|364.43|364.23|363.68|363.43|142
1744769100000|2025-04-16 02:05:00|363.88|363.68|363.58|363.38|363.88|363.68|363.28|363.08|156
1744769400000|2025-04-16 02:10:00|363.63|363.43|363.53|363.33|363.63|363.43|363.28|363.08|139
1744769700000|2025-04-16 02:15:00|363.48|363.28|363.48|363.33|363.58|363.38|363.18|362.98|162
1744770000000|2025-04-16 02:20:00|363.43|363.28|363.48|363.33|363.63|363.48|363.38|363.18|82
1744770300000|2025-04-16 02:25:00|363.53|363.38|364.03|363.88|364.18|364.03|363.53|363.38|89
1744770600000|2025-04-16 02:30:00|364.08|363.93|364.08|363.88|364.13|363.98|363.88|363.73|68
1744770900000|2025-04-16 02:35:00|364.03|363.93|363.98|363.83|364.08|363.93|363.88|363.73|71
1744771200000|2025-04-16 02:40:00|364.03|363.88|364.13|363.98|364.33|364.18|364.03|363.88|91
1744771500000|2025-04-16 02:45:00|364.18|364.03|364.28|364.13|364.33|364.18|364.18|364.03|73
1744771800000|2025-04-16 02:50:00|364.23|364.08|364.58|364.38|364.78|364.63|364.23|364.08|105
1744772100000|2025-04-16 02:55:00|364.63|364.43|364.78|364.63|364.88|364.68|364.63|364.43|102
1744772400000|2025-04-16 03:00:00|364.83|364.68|364.83|364.63|364.93|364.78|364.63|364.48|114
1744772700000|2025-04-16 03:05:00|364.88|364.68|364.78|364.63|364.88|364.68|364.63|364.48|82
1744773000000|2025-04-16 03:10:00|364.83|364.68|364.83|364.68|364.98|364.83|364.73|364.58|93
1744773300000|2025-04-16 03:15:00|364.88|364.78|364.88|364.73|365.08|364.93|364.88|364.73|81
1744773600000|2025-04-16 03:20:00|364.83|364.68|364.93|364.78|365.18|365.03|364.83|364.68|144
1744773900000|2025-04-16 03:25:00|364.88|364.68|364.68|364.48|364.88|364.73|364.68|364.48|59
1744774200000|2025-04-16 03:30:00|364.63|364.53|364.63|364.48|364.83|364.63|364.63|364.43|59
1744774500000|2025-04-16 03:35:00|364.68|364.53|364.43|364.28|364.73|364.53|364.43|364.23|72
1744774800000|2025-04-16 03:40:00|364.38|364.23|364.58|364.38|364.58|364.43|364.28|364.13|67
1744775100000|2025-04-16 03:45:00|364.53|364.33|364.28|364.13|364.58|364.33|364.28|364.13|41
1744775400000|2025-04-16 03:50:00|364.33|364.18|364.33|364.18|364.53|364.38|364.28|364.18|49
1744775700000|2025-04-16 03:55:00|364.28|364.13|364.33|364.13|364.43|364.28|364.23|364.08|60
1744776000000|2025-04-16 04:00:00|364.38|364.18|364.48|364.33|364.58|364.43|364.33|364.13|108
1744776300000|2025-04-16 04:05:00|364.53|364.38|364.43|364.28|364.58|364.38|364.43|364.28|40
1744776600000|2025-04-16 04:10:00|||||||||35
1744776900000|2025-04-16 04:15:00|364.38|364.23|364.18|363.98|364.38|364.23|364.13|363.98|91
1744777200000|2025-04-16 04:20:00|364.13|364.03|364.08|363.93|364.18|364.03|364.08|363.93|48
1744777500000|2025-04-16 04:25:00|364.13|363.98|364.03|363.83|364.18|364.03|364.03|363.83|64
1744777800000|2025-04-16 04:30:00|364.08|363.88|363.98|363.83|364.13|363.98|363.98|363.78|88
1744778100000|2025-04-16 04:35:00|363.93|363.78|364.08|363.93|364.13|363.98|363.93|363.78|71
1744778400000|2025-04-16 04:40:00|364.03|363.88|364.03|363.88|364.08|363.88|364.03|363.88|32
1744778700000|2025-04-16 04:45:00|364.13|363.98|364.13|363.98|364.18|364.03|364.03|363.88|71
1744779000000|2025-04-16 04:50:00|364.18|363.93|363.53|363.38|364.18|363.93|363.53|363.33|181
1744779300000|2025-04-16 04:55:00|363.58|363.43|363.88|363.68|363.88|363.73|363.58|363.38|47
1744779600000|2025-04-16 05:00:00|363.68|363.48|364.48|364.28|364.58|364.43|363.68|363.48|263
1744779900000|2025-04-16 05:05:00|364.43|364.23|363.83|363.63|364.43|364.23|363.78|363.53|198
1744780200000|2025-04-16 05:10:00|363.88|363.68|364.13|363.93|364.18|364.03|363.78|363.63|91
1744780500000|2025-04-16 05:15:00|364.08|364.03|363.83|363.63|364.28|364.08|363.83|363.63|70
1744780800000|2025-04-16 05:20:00|363.78|363.68|363.38|363.18|363.78|363.68|363.38|363.18|101
1744781100000|2025-04-16 05:25:00|363.43|363.23|363.33|363.18|363.58|363.43|363.28|363.08|102
1744781400000|2025-04-16 05:30:00|363.38|363.23|363.18|362.98|363.43|363.23|363.13|362.93|89
1744781700000|2025-04-16 05:35:00|363.23|363.03|363.03|362.83|363.28|363.13|362.88|362.73|81
1744782000000|2025-04-16 05:40:00|363.13|362.88|363.33|363.13|363.38|363.18|363.03|362.83|73
1744782300000|2025-04-16 05:45:00|363.23|363.08|363.38|363.18|363.58|363.43|363.23|363.03|99
1744782600000|2025-04-16 05:50:00|363.43|363.23|363.53|363.38|363.58|363.43|363.38|363.18|49
1744782900000|2025-04-16 05:55:00|363.58|363.43|363.78|363.58|363.78|363.63|363.38|363.23|144
1744783200000|2025-04-16 06:00:00|363.73|363.53|363.73|363.58|363.83|363.68|363.63|363.48|82
1744783500000|2025-04-16 06:05:00|363.68|363.53|363.78|363.63|363.93|363.73|363.68|363.53|68
1744783800000|2025-04-16 06:10:00|363.83|363.68|363.98|363.83|364.03|363.88|363.78|363.63|58
1744784100000|2025-04-16 06:15:00|363.93|363.78|364.03|363.83|364.28|364.08|363.93|363.78|96
1744784400000|2025-04-16 06:20:00|363.98|363.88|363.93|363.73|364.08|363.93|363.88|363.73|107
1744784700000|2025-04-16 06:25:00|363.88|363.78|363.98|363.83|364.03|363.88|363.88|363.73|109
1744785000000|2025-04-16 06:30:00|363.93|363.78|364.23|364.03|364.48|364.33|363.93|363.78|96
1744785300000|2025-04-16 06:35:00|364.18|364.08|364.23|364.03|364.23|364.08|363.98|363.83|55
1744785600000|2025-04-16 06:40:00|364.28|364.08|364.23|364.08|364.28|364.13|364.18|364.03|35
1744785900000|2025-04-16 06:45:00|364.18|364.03|364.23|364.08|364.23|364.08|364.13|363.98|70
1744786200000|2025-04-16 06:50:00|364.28|364.13|364.48|364.33|364.53|364.38|364.28|364.13|87
1744786500000|2025-04-16 06:55:00|364.53|364.38|364.83|364.68|364.88|364.73|364.53|364.38|64
1744786800000|2025-04-16 07:00:00|364.88|364.73|365.43|365.23|365.53|365.38|364.83|364.63|143
1744787100000|2025-04-16 07:05:00|365.48|365.28|365.23|365.03|365.88|365.68|365.23|365.03|205
1744787400000|2025-04-16 07:10:00|365.18|365.08|365.68|365.48|365.83|365.68|365.18|365.08|39
1744787700000|2025-04-16 07:15:00|365.58|365.38|365.38|365.18|365.58|365.43|365.23|365.08|101
1744788000000|2025-04-16 07:20:00|365.28|365.08|365.73|365.58|365.73|365.58|365.28|365.08|120
1744788300000|2025-04-16 07:25:00|365.68|365.53|365.48|365.28|365.83|365.68|365.48|365.28|134
1744788600000|2025-04-16 07:30:00|365.43|365.33|365.28|365.13|365.58|365.43|365.28|365.13|84
1744788900000|2025-04-16 07:35:00|365.23|365.08|365.23|365.03|365.28|365.13|364.78|364.63|170
1744789200000|2025-04-16 07:40:00|365.28|365.13|365.18|365.03|365.33|365.18|365.18|365.03|91
1744789500000|2025-04-16 07:45:00|365.23|365.08|365.18|364.98|365.23|365.08|365.08|364.93|106
1744789800000|2025-04-16 07:50:00|365.13|365.03|364.48|364.33|365.18|365.03|364.48|364.33|83
1744790100000|2025-04-16 07:55:00|364.43|364.28|364.38|364.18|364.53|364.33|364.38|364.18|143
1744790400000|2025-04-16 08:00:00|364.33|364.03|364.33|364.13|364.43|364.23|364.08|363.88|176
1744790700000|2025-04-16 08:05:00|364.28|364.03|364.23|364.03|364.58|364.38|364.23|364.03|67
1744791000000|2025-04-16 08:10:00|364.28|364.08|364.28|364.08|364.43|364.28|364.18|363.98|103
1744791300000|2025-04-16 08:15:00|364.23|364.03|364.38|364.18|364.53|364.38|364.13|363.98|133
1744791600000|2025-04-16 08:20:00|364.33|364.23|364.63|364.43|364.68|364.48|364.23|363.98|98
1744791900000|2025-04-16 08:25:00|364.58|364.48|365.48|365.23|366.63|366.33|364.53|364.33|567
1744792200000|2025-04-16 08:30:00|365.43|365.28|365.63|365.43|365.98|365.73|365.28|365.08|336
1744792500000|2025-04-16 08:35:00|365.68|365.48|365.58|365.38|365.73|365.53|365.28|365.08|198
1744792800000|2025-04-16 08:40:00|365.53|365.28|366.33|366.13|366.53|366.28|365.38|365.18|405
1744793100000|2025-04-16 08:45:00|366.28|366.08|366.03|365.83|366.28|366.08|365.73|365.53|192
1744793400000|2025-04-16 08:50:00|366.13|365.88|365.73|365.53|366.28|366.08|365.63|365.43|204
1744793700000|2025-04-16 08:55:00|365.78|365.58|366.18|366.03|366.28|366.03|365.58|365.43|299
1744794000000|2025-04-16 09:00:00|366.23|365.98|366.63|366.38|366.63|366.43|365.88|365.68|1014
1744794300000|2025-04-16 09:05:00|366.58|366.33|367.28|367.03|367.33|367.03|366.58|366.33|371
1744794600000|2025-04-16 09:10:00|367.23|367.08|367.23|367.03|367.33|367.18|367.08|366.88|178
1744794900000|2025-04-16 09:15:00|367.18|366.98|367.28|367.03|367.53|367.38|367.13|366.93|101
1744795200000|2025-04-16 09:20:00|367.53|366.93|367.63|367.03|367.63|367.03|367.43|366.83|0
1744795500000|2025-04-16 09:25:00|367.53|366.93|367.63|367.03|368.03|367.43|367.53|366.93|15
1744795800000|2025-04-16 09:30:00|367.73|367.13|367.53|366.93|367.73|367.13|367.43|366.83|0
1744796100000|2025-04-16 09:35:00|367.63|367.03|367.63|367.03|367.83|367.23|367.43|366.83|61
1744796400000|2025-04-16 09:40:00|367.73|367.13|367.53|366.93|367.73|367.13|367.53|366.93|37
1744796700000|2025-04-16 09:45:00|367.43|366.83|367.53|366.93|367.53|366.93|367.33|366.73|34
1744797000000|2025-04-16 09:50:00|367.43|366.83|366.98|366.73|367.53|366.93|366.78|366.58|35
1744797300000|2025-04-16 09:55:00|366.93|366.68|366.33|366.13|366.93|366.73|366.33|366.13|32
1744797600000|2025-04-16 10:00:00|366.28|366.08|366.43|366.18|366.48|366.28|366.23|366.03|30
1744797900000|2025-04-16 10:05:00|366.38|366.23|366.48|366.28|366.53|366.28|366.23|366.03|44
1744798200000|2025-04-16 10:10:00|366.38|366.18|366.33|366.13|366.53|366.33|366.33|366.13|45
1744798500000|2025-04-16 10:15:00|366.28|366.08|366.38|366.18|366.58|366.38|366.18|365.98|76
1744798800000|2025-04-16 10:20:00|366.33|366.13|366.23|366.03|366.43|366.23|366.23|366.03|93
1744799100000|2025-04-16 10:25:00|366.28|366.08|366.23|366.08|366.33|366.13|366.23|366.08|21
1744799400000|2025-04-16 10:30:00|366.28|366.03|365.88|365.73|366.28|366.03|365.88|365.73|100
1744799700000|2025-04-16 10:35:00|365.83|365.68|365.58|365.38|365.83|365.68|365.48|365.33|71
1744800000000|2025-04-16 10:40:00|365.63|365.43|365.63|365.43|365.68|365.48|365.48|365.28|31
1744800300000|2025-04-16 10:45:00|365.58|365.38|365.68|365.53|365.78|365.58|365.58|365.38|69
1744800600000|2025-04-16 10:50:00|365.73|365.48|365.73|365.53|365.78|365.53|365.63|365.48|25
1744800900000|2025-04-16 10:55:00|365.68|365.48|365.68|365.48|365.78|365.53|365.63|365.43|22
1744801200000|2025-04-16 11:00:00|365.73|365.53|365.88|365.63|365.88|365.68|365.68|365.48|13
1744801500000|2025-04-16 11:05:00|365.83|365.68|365.93|365.78|366.08|365.88|365.83|365.63|52
1744801800000|2025-04-16 11:10:00|365.88|365.68|366.13|365.93|366.13|365.93|365.73|365.48|71
1744802100000|2025-04-16 11:15:00|366.08|365.98|366.13|365.93|366.23|366.08|366.08|365.93|68
1744802400000|2025-04-16 11:20:00|366.18|366.03|366.08|365.93|366.33|366.13|366.08|365.88|111
1744802700000|2025-04-16 11:25:00|366.13|365.88|366.08|365.88|366.13|365.98|366.03|365.88|28
1744803000000|2025-04-16 11:30:00|366.03|365.83|366.13|365.88|366.13|365.98|365.98|365.78|23
1744803300000|2025-04-16 11:35:00|366.08|365.93|366.18|365.98|366.18|366.03|366.03|365.78|27
1744803600000|2025-04-16 11:40:00|366.23|366.03|366.38|366.18|366.43|366.23|366.23|365.98|7
1744803900000|2025-04-16 11:45:00|366.33|366.13|366.48|366.33|366.53|366.38|366.33|366.13|23
1744804200000|2025-04-16 11:50:00|366.53|366.28|366.63|366.43|366.63|366.43|366.43|366.23|40
1744804500000|2025-04-16 11:55:00|366.68|366.48|366.88|366.68|366.88|366.73|366.68|366.48|57
1744804800000|2025-04-16 12:00:00|366.98|366.73|367.08|366.88|367.13|366.93|366.78|366.58|50
1744805100000|2025-04-16 12:05:00|367.03|366.83|367.33|367.13|367.33|367.18|366.98|366.78|25
1744805400000|2025-04-16 12:10:00|367.28|367.08|367.28|367.13|367.33|367.18|367.23|367.03|30
1744805700000|2025-04-16 12:15:00|367.33|367.08|367.73|367.48|367.73|367.58|367.33|367.08|58
1744806000000|2025-04-16 12:20:00|367.68|367.53|367.33|367.08|367.68|367.53|367.23|367.03|99
1744806300000|2025-04-16 12:25:00|367.38|367.13|367.53|366.93|367.68|367.53|367.38|366.93|47
1744806600000|2025-04-16 12:30:00|367.48|366.98|367.63|367.38|367.78|367.63|367.38|366.83|81
1744806900000|2025-04-16 12:35:00|367.68|367.33|367.33|367.03|367.73|367.58|367.23|366.98|71
1744807200000|2025-04-16 12:40:00|367.28|367.08|367.13|366.93|367.28|367.13|367.13|366.83|13
1744807500000|2025-04-16 12:45:00|367.08|366.88|366.58|366.38|367.08|366.88|366.53|366.33|31
1744807800000|2025-04-16 12:50:00|366.53|366.33|366.63|366.38|366.63|366.43|366.43|366.18|36
1744808100000|2025-04-16 12:55:00|366.68|366.43|366.58|366.33|366.68|366.48|366.53|366.33|25
1744808400000|2025-04-16 13:00:00|366.53|366.28|366.28|366.08|366.58|366.33|366.08|365.83|78
1744808700000|2025-04-16 13:05:00|366.23|366.03|366.13|365.93|366.28|366.08|366.03|365.83|24
1744809000000|2025-04-16 13:10:00|366.18|365.98|366.33|366.13|366.43|366.23|366.18|365.93|32
1744809300000|2025-04-16 13:15:00|366.28|366.08|366.08|365.88|366.33|366.13|366.03|365.83|25
1744809600000|2025-04-16 13:20:00|366.13|365.93|366.13|365.93|366.13|365.93|365.98|365.78|28
1744809900000|2025-04-16 13:25:00|366.18|365.98|365.98|365.78|366.18|366.03|365.88|365.68|35
1744810200000|2025-04-16 13:30:00|366.03|365.83|366.68|366.48|366.83|366.58|365.88|365.68|101
1744810500000|2025-04-16 13:35:00|366.58|366.38|366.33|366.08|366.68|366.43|366.03|365.78|93
1744810800000|2025-04-16 13:40:00|366.28|365.98|366.58|366.23|366.73|366.48|365.98|365.73|102
1744811100000|2025-04-16 13:45:00|366.63|366.28|366.08|365.83|366.68|366.43|365.98|365.73|148
1744811400000|2025-04-16 13:50:00|366.03|365.78|365.68|365.48|366.33|366.08|365.58|365.38|61
1744811700000|2025-04-16 13:55:00|365.63|365.43|365.63|365.43|366.13|365.88|365.28|365.08|84
1744812000000|2025-04-16 14:00:00|365.58|365.33|365.73|365.48|365.83|365.63|365.43|365.18|80
1744812300000|2025-04-16 14:05:00|365.78|365.53|366.13|365.88|366.23|365.98|365.73|365.48|20
1744812600000|2025-04-16 14:10:00|366.08|365.78|365.63|365.43|366.13|365.83|365.58|365.38|38
1744812900000|2025-04-16 14:15:00|365.68|365.53|365.48|365.28|365.83|365.53|365.33|365.13|56
1744813200000|2025-04-16 14:20:00|365.53|365.23|365.73|365.48|365.78|365.53|365.28|365.08|69
1744813500000|2025-04-16 14:25:00|365.78|365.53|365.73|365.53|366.08|365.83|365.73|365.48|98
1744813800000|2025-04-16 14:30:00|365.78|365.48|366.08|365.83|366.08|365.83|365.58|365.38|57
1744814100000|2025-04-16 14:35:00|366.13|365.88|366.13|365.93|366.28|366.13|365.93|365.68|30
1744814400000|2025-04-16 14:40:00|366.18|365.98|366.53|366.23|366.63|366.38|366.18|365.98|24
1744814700000|2025-04-16 14:45:00|366.48|366.18|366.48|366.23|366.58|366.33|366.33|366.13|25
1744815000000|2025-04-16 14:50:00|366.43|366.28|366.63|366.43|366.78|366.58|366.38|366.18|27
1744815300000|2025-04-16 14:55:00|366.58|366.38|367.08|366.83|367.13|366.88|366.43|366.23|49
1744815600000|2025-04-16 15:00:00|367.28|366.88|367.23|366.98|367.48|367.23|367.03|366.78|100
1744815900000|2025-04-16 15:05:00|367.18|367.03|367.48|367.23|367.48|367.28|367.08|366.83|28
1744816200000|2025-04-16 15:10:00|367.53|367.28|367.58|367.33|367.73|367.53|367.43|367.18|27
1744816500000|2025-04-16 15:15:00|367.63|367.38|367.58|367.33|367.68|367.43|367.28|366.98|25
1744816800000|2025-04-16 15:20:00|367.53|367.28|368.43|368.23|368.48|368.28|367.48|367.23|45
1744817100000|2025-04-16 15:25:00|368.53|368.28|368.48|368.18|368.73|368.53|368.38|368.18|37
1744817400000|2025-04-16 15:30:00|368.43|368.23|368.68|368.48|368.73|368.58|368.23|367.98|23
1744817700000|2025-04-16 15:35:00|368.73|368.53|368.83|368.58|369.03|368.83|368.68|368.43|38
1744818000000|2025-04-16 15:40:00|368.78|368.63|368.63|368.43|368.83|368.63|368.58|368.33|21
1744818300000|2025-04-16 15:45:00|368.68|368.48|368.33|368.13|368.68|368.48|368.33|368.08|15
1744818600000|2025-04-16 15:50:00|368.28|368.18|368.18|367.98|368.33|368.18|368.18|367.93|21
1744818900000|2025-04-16 15:55:00|368.13|368.03|368.18|367.98|368.38|368.18|368.08|367.83|11
1744819200000|2025-04-16 16:00:00|368.13|367.88|368.33|368.13|368.33|368.18|368.03|367.78|36
1744819500000|2025-04-16 16:05:00|368.28|368.08|368.13|367.88|368.33|368.08|367.93|367.63|20
1744819800000|2025-04-16 16:10:00|368.18|367.93|368.18|367.93|368.28|368.08|368.13|367.88|15
1744820100000|2025-04-16 16:15:00|368.13|367.98|368.13|367.93|368.28|368.08|368.03|367.83|7
1744820400000|2025-04-16 16:20:00|368.18|367.98|368.13|367.93|368.18|368.03|367.93|367.68|18
1744820700000|2025-04-16 16:25:00|368.23|367.98|368.03|367.83|368.33|368.08|368.03|367.83|12
1744821000000|2025-04-16 16:30:00|368.08|367.88|368.23|368.03|368.23|368.03|367.98|367.78|7
1744821300000|2025-04-16 16:35:00|368.18|367.98|367.83|367.58|368.18|367.98|367.78|367.58|6
1744821600000|2025-04-16 16:40:00|367.78|367.48|368.08|367.83|368.08|367.88|367.68|367.48|13
1744821900000|2025-04-16 16:45:00|368.03|367.88|367.93|367.68|368.08|367.88|367.78|367.58|9
1744822200000|2025-04-16 16:50:00|367.88|367.63|367.98|367.78|367.98|367.78|367.83|367.58|6
1744822500000|2025-04-16 16:55:00|368.03|367.83|367.88|367.58|368.03|367.83|367.78|367.53|8
1744822800000|2025-04-16 17:00:00|367.83|367.53|367.78|367.53|368.03|367.78|367.63|367.38|13
1744823100000|2025-04-16 17:05:00|367.73|367.48|367.78|367.58|368.08|367.88|367.68|367.48|11
1744823400000|2025-04-16 17:10:00|367.73|367.53|367.88|367.68|367.98|367.78|367.68|367.48|10
1744823700000|2025-04-16 17:15:00|367.93|367.73|368.23|367.93|368.23|368.03|367.93|367.73|11
1744824000000|2025-04-16 17:20:00|368.28|367.98|368.08|367.83|368.38|368.23|368.03|367.83|17
1744824300000|2025-04-16 17:25:00|368.13|367.88|368.33|368.08|368.38|368.13|368.08|367.88|8
1744824600000|2025-04-16 17:30:00|368.28|368.13|367.38|367.13|368.28|368.13|367.38|367.13|119
1744824900000|2025-04-16 17:35:00|367.33|367.08|367.18|366.88|367.63|367.38|367.18|366.83|48
1744825200000|2025-04-16 17:40:00|367.13|366.83|366.98|366.73|367.18|366.93|366.63|366.33|28
1744825500000|2025-04-16 17:45:00|366.93|366.63|366.63|366.43|366.93|366.63|366.58|366.33|49
1744825800000|2025-04-16 17:50:00|366.58|366.33|366.58|366.08|366.63|366.38|366.08|365.83|77
1744826100000|2025-04-16 17:55:00|366.23|366.13|365.03|364.83|366.28|366.13|365.03|364.83|176
1744826400000|2025-04-16 18:00:00|365.08|364.88|365.28|365.08|366.03|365.73|365.08|364.88|94
1744826700000|2025-04-16 18:05:00|365.33|365.13|365.43|365.28|365.73|365.38|365.08|364.88|85
1744827000000|2025-04-16 18:10:00|365.53|365.33|365.78|365.48|365.88|365.63|365.43|365.28|12
1744827300000|2025-04-16 18:15:00|365.88|365.53|365.53|365.28|365.88|365.68|365.33|365.03|52
1744827600000|2025-04-16 18:20:00|365.48|365.23|366.23|365.93|366.28|366.03|365.28|365.08|25
1744827900000|2025-04-16 18:25:00|366.18|365.88|366.13|365.88|366.43|366.13|366.08|365.83|14
1744828200000|2025-04-16 18:30:00|366.08|365.83|366.03|365.73|366.18|365.88|365.78|365.58|16
1744828500000|2025-04-16 18:35:00|365.98|365.68|365.48|365.23|365.98|365.73|365.43|365.23|34
1744828800000|2025-04-16 18:40:00|365.38|365.18|365.53|365.33|365.53|365.33|365.28|365.08|115
1744829100000|2025-04-16 18:45:00|365.63|365.38|365.43|365.23|365.68|365.43|365.33|365.08|55
1744829400000|2025-04-16 18:50:00|365.38|365.13|365.18|364.98|365.48|365.28|365.18|364.98|58
1744829700000|2025-04-16 18:55:00|365.13|364.93|365.13|364.93|365.48|365.23|365.13|364.93|17
1744830000000|2025-04-16 19:00:00|365.18|364.98|365.03|364.83|365.38|365.18|364.98|364.78|34
1744830300000|2025-04-16 19:05:00|365.08|364.88|365.03|364.83|365.18|364.98|364.98|364.78|21
1744830600000|2025-04-16 19:10:00|364.98|364.78|365.13|364.93|365.33|365.08|364.63|364.38|32
1744830900000|2025-04-16 19:15:00|365.08|364.88|364.83|364.58|365.28|365.03|364.83|364.58|23
1744831200000|2025-04-16 19:20:00|364.78|364.48|364.43|364.28|364.78|364.53|364.43|364.28|31
1744831500000|2025-04-16 19:25:00|364.38|364.18|364.43|364.23|364.48|364.28|364.28|364.13|35
1744831800000|2025-04-16 19:30:00|364.48|364.28|364.93|364.73|365.18|365.03|364.48|364.28|67
1744832100000|2025-04-16 19:35:00|364.98|364.78|364.98|364.73|365.08|364.83|364.63|364.43|41
1744832400000|2025-04-16 19:40:00|365.03|364.78|365.18|364.98|365.33|365.13|364.98|364.73|38
1744832700000|2025-04-16 19:45:00|365.23|365.03|365.23|365.03|365.43|365.23|365.03|364.83|77
1744833000000|2025-04-16 19:50:00|365.48|365.13|365.88|365.63|366.18|365.98|365.43|365.13|156
1744833300000|2025-04-16 19:55:00|365.83|365.48|365.58|365.33|365.83|365.63|365.23|365.08|165
1744833600000|2025-04-16 20:00:00|365.63|365.38|366.03|365.78|366.08|365.88|365.53|365.38|2
1744833900000|2025-04-16 20:05:00|366.08|365.83|365.83|365.63|366.13|365.93|365.78|365.58|2
1744834200000|2025-04-16 20:10:00|365.88|365.68|366.23|365.98|366.23|365.98|365.83|365.68|2
1744834500000|2025-04-16 20:15:00|366.18|366.08|366.23|366.03|366.33|366.08|366.18|365.98|2
1744834800000|2025-04-16 20:20:00|366.18|365.98|366.13|365.88|366.23|365.98|366.08|365.88|0
1744835100000|2025-04-16 20:25:00|366.18|365.93|366.18|365.98|366.23|365.98|366.18|365.93|0
1744835400000|2025-04-16 20:30:00|366.23|366.03|366.23|366.03|366.28|366.03|366.18|366.03|0
1744835700000|2025-04-16 20:35:00|366.28|366.08|366.23|366.03|366.28|366.08|366.23|366.03|0
1744836000000|2025-04-16 20:40:00|366.18|365.98|366.18|365.98|366.28|366.03|366.18|365.93|20
1744836300000|2025-04-16 20:45:00|366.13|365.93|366.08|365.83|366.18|365.98|366.08|365.83|0
1744836600000|2025-04-16 20:50:00|366.03|365.68|365.98|365.58|366.03|365.68|365.73|365.53|3
1744836900000|2025-04-16 20:55:00|365.93||365.88||366.38||365.83||1
1744837200000|2025-04-16 21:00:00|366.38|365.53|366.88|365.53|366.88|365.53|366.38|365.53|0
1744837800000|2025-04-16 21:10:00|366.38|365.63|366.33|365.73|366.38|365.73|366.13|365.63|0
1744838100000|2025-04-16 21:15:00|366.23|365.63|366.23|365.63|366.23|365.63|366.23|365.63|0
1744838400000|2025-04-16 21:20:00|366.33|365.73|366.3|365.7|366.4|365.8|366.23|365.63|0
1744838700000|2025-04-16 21:25:00|366.4|365.8|366.5|365.9|366.5|365.9|366.4|365.8|0
1744839000000|2025-04-16 21:30:00|366.6|366|366.6|366|366.6|366|366.5|365.9|0
1744839300000|2025-04-16 21:35:00|366.5|365.9|366.5|365.9|366.5|365.9|366.5|365.9|0
1744839600000|2025-04-16 21:40:00|366.6|366|366.5|365.9|366.6|366|366.5|365.9|0
1744839900000|2025-04-16 21:45:00|366.6|366|366.6|366|366.6|366|366.6|366|0
1744840200000|2025-04-16 21:50:00|366.7|366.1|366.6|366|366.8|366.2|366.6|366|0
1744840500000|2025-04-16 21:55:00|366.5|365.9|366.6|366|366.6|366|366.5|365.9|0
1744840800000|2025-04-16 22:00:00|366.8|366.2|366.8|366.2|366.9|366.3|366.5|365.9|0
1744841100000|2025-04-16 22:05:00|366.7|366.1|366.7|366.1|366.7|366.1|366.6|366|0
1744841400000|2025-04-16 22:10:00|366.8|366.2|366.5|365.9|366.8|366.2|366.5|365.9|0
1744841700000|2025-04-16 22:15:00|366.4|365.8|366.4|365.8|366.5|365.9|366.3|365.7|0
1744842000000|2025-04-16 22:20:00|366.3|365.7|366.6|366|366.6|366|366.3|365.7|0
1744842300000|2025-04-16 22:25:00|366.5|365.9|366.6|366|366.7|366.1|366.5|365.9|0
1744842600000|2025-04-16 22:30:00|366.7|366.1|366.5|365.9|366.7|366.1|366.5|365.9|0
1744842900000|2025-04-16 22:35:00|366.6|366|366.7|366.1|366.7|366.1|366.5|365.9|0
1744843200000|2025-04-16 22:40:00|366.6|366|366.7|366.1|366.8|366.2|366.6|366|0
1744843500000|2025-04-16 22:45:00|366.6|366|366.7|366.1|366.8|366.2|366.6|366|0
1744843800000|2025-04-16 22:50:00|366.6|366|366.6|366|366.7|366.1|366.5|365.9|0
1744844100000|2025-04-16 22:55:00|366.7|366.1|366.6|366|366.8|366.2|366.6|366|0
1744844400000|2025-04-16 23:00:00|366.7|366.1|366.6|366|366.7|366.1|366.5|365.9|0
1744844700000|2025-04-16 23:05:00|366.5|365.9|366.2|365.6|366.6|366|366.1|365.5|0
1744845000000|2025-04-16 23:10:00|366.3|365.7|366.4|365.8|366.4|365.8|366.2|365.6|0
1744845300000|2025-04-16 23:15:00|366.5|365.9|366.7|366.1|366.8|366.2|366.5|365.9|0
1744845600000|2025-04-16 23:20:00|366.6|366|366.7|366.1|366.7|366.1|366.6|366|0
1744845900000|2025-04-16 23:25:00|366.8|366.2|366.7|366.1|366.8|366.2|366.7|366.1|0
1744846200000|2025-04-16 23:30:00|366.6|366|366.5|365.9|366.7|366.1|366.5|365.9|0
1744846500000|2025-04-16 23:35:00|366.4|365.8|366|365.4|366.4|365.8|366|365.4|0
1744846800000|2025-04-16 23:40:00|366.1|365.5|366.6|366|366.7|366.1|366|365.4|0
1744847100000|2025-04-16 23:45:00|366.7|366.1|366.6|366|366.8|366.2|366.6|366|0
1744847400000|2025-04-16 23:50:00|366.7|366.1|366.6|366|366.7|366.1|366.4|365.8|0
1744847700000|2025-04-16 23:55:00|366.5|365.9|366.6|366|366.7|366.1|366.4|365.8|0
1744848000000|2025-04-17 00:00:00|366.5|365.9|367|366.4|367.2|366.6|366.3|365.7|0
1744848300000|2025-04-17 00:05:00|367.1|366.5|367|366.4|367.1|366.5|366.6|366|0
1744848600000|2025-04-17 00:10:00|367.1|366.5|367|366.4|367.1|366.5|366.9|366.3|0
1744848900000|2025-04-17 00:15:00|367.1|366.5|366.8|366.2|367.2|366.6|366.6|366|0
1744849200000|2025-04-17 00:20:00|366.7|366.1|366.9|366.3|367|366.4|366.7|366.1|0
1744849500000|2025-04-17 00:25:00|367|366.4|366.9|366.3|367|366.4|366.9|366.3|0
1744849800000|2025-04-17 00:30:00|366.8|366.2|366.05|365.85|366.8|366.2|365.35|365.15|337
1744850100000|2025-04-17 00:35:00|365.95|365.9|365.7|365.55|365.95|365.9|365.7|365.55|232
1744850400000|2025-04-17 00:40:00|365.6|365.45|367.4|367.2|367.55|367.3|365.6|365.45|240
1744850700000|2025-04-17 00:45:00|367.2|367.15|367.75|367.55|367.95|367.8|367.2|366.95|170
1744851000000|2025-04-17 00:50:00|367.8|367.6|367.9|367.7|368|367.8|367.75|367.55|215
1744851300000|2025-04-17 00:55:00|367.85|367.65|368.3|368.1|368.3|368.1|367.7|367.5|198
1744851600000|2025-04-17 01:00:00|368.25|368|366.85|366.6|368.25|368|366.85|366.6|795
1744851900000|2025-04-17 01:05:00|366.8|366.65|367.5|367.3|367.85|367.6|366.8|366.65|302
1744852200000|2025-04-17 01:10:00|367.45|367.2|367.55|367.35|367.6|367.45|367|366.8|256
1744852500000|2025-04-17 01:15:00|367.6|367.4|368.3|368.05|368.4|368.25|367.6|367.4|151
1744852800000|2025-04-17 01:20:00|368.25|368.15|368.75|368.45|368.9|368.75|368.25|368.15|228
1744853100000|2025-04-17 01:25:00|368.7|368.4|368.85|368.65|368.9|368.75|368.6|368.4|175
1744853400000|2025-04-17 01:30:00|368.8|368.55|368.75|368.6|369.15|368.95|368.65|368.45|193
1744853700000|2025-04-17 01:35:00|368.8|368.55|369.6|369.4|369.6|369.45|368.75|368.55|136
1744854000000|2025-04-17 01:40:00|369.65|369.45|369.25|369|370.05|369.9|368.95|368.75|300
1744854300000|2025-04-17 01:45:00|369.3|369.2|369.2|369|369.75|369.55|369.1|368.9|202
1744854600000|2025-04-17 01:50:00|369.25|369.05|369.85|369.6|370.25|370.1|368.9|368.6|435
1744854900000|2025-04-17 01:55:00|369.75|369.55|369.8|369.55|370.15|369.95|369.5|369.25|208
1744855200000|2025-04-17 02:00:00|369.85|369.65|369.6|369.4|369.85|369.65|369.45|369.2|134
1744855500000|2025-04-17 02:05:00|369.65|369.45|369.7|369.5|369.85|369.7|369.6|369.45|115
1744855800000|2025-04-17 02:10:00|369.65|369.55|370.55|370.35|370.55|370.35|369.65|369.55|153
1744856100000|2025-04-17 02:15:00|370.45|370.4|370.65|370.45|370.7|370.55|370.35|370.2|100
1744856400000|2025-04-17 02:20:00|370.7|370.5|371.05|370.85|371.1|370.9|370.7|370.45|115
1744856700000|2025-04-17 02:25:00|371|370.8|370.65|370.45|371.05|370.9|370.4|370.15|144
1744857000000|2025-04-17 02:30:00|370.6|370.4|371|370.8|371.15|370.95|370.5|370.3|129
1744857300000|2025-04-17 02:35:00|370.95|370.75|371.05|370.85|371.25|371|370.85|370.65|144
1744857600000|2025-04-17 02:40:00|371|370.9|371.45|371.25|371.5|371.25|371|370.9|148
1744857900000|2025-04-17 02:45:00|371.5|371.3|371.9|371.65|371.9|371.65|371.4|371.25|100
1744858200000|2025-04-17 02:50:00|371.85|371.7|372.25|372.05|372.25|372.05|371.8|371.6|111
1744858500000|2025-04-17 02:55:00|372.35|372.1|372.15|371.9|372.55|372.35|372.1|371.9|267
1744858800000|2025-04-17 03:00:00|372.1|371.7|372.25|372.05|372.3|372.1|371.95|371.7|138
1744859100000|2025-04-17 03:05:00|372.3|372.1|372.35|372.2|372.45|372.3|372.25|372.05|144
1744859400000|2025-04-17 03:10:00|372.3|372.15|372.65|372.45|372.65|372.45|372.2|372.05|113
1744859700000|2025-04-17 03:15:00|372.7|372.5|372.95|372.8|373|372.85|372.6|372.45|161
1744860000000|2025-04-17 03:20:00|372.9|372.75|372.7|372.45|372.95|372.75|372.45|372.3|116
1744860300000|2025-04-17 03:25:00|372.75|372.5|372.6|372.35|372.75|372.6|372.5|372.3|99
1744860600000|2025-04-17 03:30:00|372.65|372.4|373.05|372.85|373.05|372.85|372.45|372.25|102
1744860900000|2025-04-17 03:35:00|373.1|372.9|373.15|372.95|373.15|373|372.95|372.75|141
1744861200000|2025-04-17 03:40:00|373.25|373|373|372.85|373.3|373.1|372.85|372.7|128
1744861500000|2025-04-17 03:45:00|372.95|372.8|372.75|372.55|373|372.8|372.6|372.4|179
1744861800000|2025-04-17 03:50:00|372.8|372.6|372.65|372.5|372.85|372.7|372.45|372.3|155
1744862100000|2025-04-17 03:55:00|372.6|372.4|372.8|372.65|372.85|372.65|372.5|372.3|85
1744862400000|2025-04-17 04:00:00|372.75|372.6|372.7|372.55|372.8|372.65|372.65|372.5|80
1744862700000|2025-04-17 04:05:00|372.65|372.5|372.5|372.3|372.9|372.75|372.5|372.3|97
1744863000000|2025-04-17 04:10:00|372.55|372.35|372.3|372.1|372.65|372.45|372.1|371.9|177
1744863300000|2025-04-17 04:15:00|372.35|372.15|372.65|372.45|372.65|372.5|372.3|372.15|107
1744863600000|2025-04-17 04:20:00|372.6|372.5|372.65|372.45|372.7|372.5|372.6|372.4|78
1744863900000|2025-04-17 04:25:00|372.7|372.5|373.05|372.85|373.05|372.85|372.7|372.5|44
1744864200000|2025-04-17 04:30:00|373|372.8|372.4|372.2|373.05|372.9|372.4|372.2|117
1744864500000|2025-04-17 04:35:00|372.35|372.35|372.6|372.45|372.65|372.5|372.35|372.35|56
1744864800000|2025-04-17 04:40:00|372.65|372.5|372.7|372.55|372.75|372.6|372.6|372.45|55
1744865100000|2025-04-17 04:45:00|372.65|372.45|372.6|372.45|372.65|372.45|372.45|372.3|62
1744865400000|2025-04-17 04:50:00|372.65|372.5|372.55|372.4|372.75|372.6|372.55|372.35|122
1744865700000|2025-04-17 04:55:00|372.65|372.45|372.65|372.5|372.65|372.5|372.6|372.45|32
1744866000000|2025-04-17 05:00:00|372.35|372.45|372.55|372.35|372.8|372.65|372.35|372.2|335
1744866300000|2025-04-17 05:05:00|372.5|372.3|372.1|371.9|372.55|372.35|372.1|371.85|175
1744866600000|2025-04-17 05:10:00|372.05|371.85|371.9|371.7|372.2|372|371.8|371.6|155
1744866900000|2025-04-17 05:15:00|371.85|371.75|372|371.85|372.1|371.9|371.85|371.75|156
1744867200000|2025-04-17 05:20:00|372.1|371.95|372|371.85|372.1|371.95|371.9|371.7|131
1744867500000|2025-04-17 05:25:00|372.05|371.8|371.65|371.5|372.05|371.85|371.5|371.35|178
1744867800000|2025-04-17 05:30:00|371.6|371.45|371.65|371.45|371.95|371.75|371.5|371.35|145
1744868100000|2025-04-17 05:35:00|371.6|371.5|371.95|371.75|371.95|371.75|371.6|371.45|70
1744868400000|2025-04-17 05:40:00|371.9|371.65|372.2|371.95|372.2|372|371.8|371.65|98
1744868700000|2025-04-17 05:45:00|372.15|372|372.45|372.25|372.6|372.45|372.15|372|158
1744869000000|2025-04-17 05:50:00|372.4|372.3|372.45|372.25|372.55|372.4|372.4|372.25|80
1744869300000|2025-04-17 05:55:00|372.4|372.3|372.4|372.25|372.5|372.3|372.35|372.2|48
1744869600000|2025-04-17 06:00:00|372.45|372.3|372.35|372.15|372.5|372.35|372|371.85|141
1744869900000|2025-04-17 06:05:00|372.3|372.1|372.6|372.45|372.7|372.55|372.3|372.1|121
1744870200000|2025-04-17 06:10:00|372.65|372.5|372.75|372.6|372.75|372.6|372.45|372.3|115
1744870500000|2025-04-17 06:15:00|372.8|372.65|372.75|372.55|372.85|372.7|372.7|372.5|155
1744870800000|2025-04-17 06:20:00|372.8|372.6|373|372.8|373|372.8|372.8|372.6|112
1744871100000|2025-04-17 06:25:00|372.95|372.85|373.45|373.25|373.5|373.35|372.95|372.85|158
1744871400000|2025-04-17 06:30:00|373.4|373.2|373.4|373.15|373.55|373.4|373.3|373.1|148
1744871700000|2025-04-17 06:35:00|373.35|373.1|373.05|372.85|373.35|373.15|373|372.85|76
1744872000000|2025-04-17 06:40:00|373|372.8|372.95|372.75|373.1|372.9|372.85|372.6|105
1744872300000|2025-04-17 06:45:00|372.9|372.65|373.1|372.9|373.1|372.95|372.8|372.6|112
1744872600000|2025-04-17 06:50:00|373.05|372.85|372.85|372.65|373.35|373.2|372.85|372.6|105
1744872900000|2025-04-17 06:55:00|372.9|372.7|372.75|372.55|372.9|372.75|372.55|372.3|69
1744873200000|2025-04-17 07:00:00|372.8|372.6|372.85|372.65|373.15|372.95|372.8|372.6|97
1744873500000|2025-04-17 07:05:00|372.8|372.7|372.8|372.6|373|372.8|372.65|372.5|87
1744873800000|2025-04-17 07:10:00|372.75|372.65|372.6|372.4|373.05|372.9|372.6|372.4|164
1744874100000|2025-04-17 07:15:00|372.55|372.45|373.1|372.9|373.35|373.15|372.5|372.35|100
1744874400000|2025-04-17 07:20:00|373.05|372.85|373.1|372.9|373.15|372.95|372.95|372.75|50
1744874700000|2025-04-17 07:25:00|373.05|372.95|373.1|372.95|373.25|373.1|372.95|372.8|105
1744875000000|2025-04-17 07:30:00|373.15|373|373.25|373.05|373.25|373.05|373.1|372.9|118
1744875300000|2025-04-17 07:35:00|373.2|373|373.15|372.95|373.2|373.05|373.1|372.9|112
1744875600000|2025-04-17 07:40:00|373.1|372.9|372.95|372.8|373.1|372.95|372.8|372.65|63
1744875900000|2025-04-17 07:45:00|372.9|372.75|373.15|373|373.25|373.1|372.9|372.7|135
1744876200000|2025-04-17 07:50:00|373.1|372.95|373|372.85|373.1|372.95|372.9|372.75|87
1744876500000|2025-04-17 07:55:00|373.05|372.9|372.9|372.75|373.05|372.9|372.8|372.65|102
1744876800000|2025-04-17 08:00:00|372.95|372.8|372.9|372.75|373.05|372.9|372.85|372.7|145
1744877100000|2025-04-17 08:05:00|372.95|372.7|373.05|372.9|373.1|372.95|372.85|372.7|99
1744877400000|2025-04-17 08:10:00|373|372.85|372.9|372.75|373.2|373.05|372.9|372.75|140
1744877700000|2025-04-17 08:15:00|372.85|372.7|373.25|373.05|373.4|373.25|372.85|372.7|186
1744878000000|2025-04-17 08:20:00|373.2|373.1|373.25|373.1|373.4|373.25|373.05|372.8|116
1744878300000|2025-04-17 08:25:00|373.3|373.15|373.3|373.15|373.35|373.2|373.15|373|87
1744878600000|2025-04-17 08:30:00|373.25|373.1|373|372.8|373.35|373.15|372.95|372.8|146
1744878900000|2025-04-17 08:35:00|372.95|372.85|372.9|372.75|373.1|372.9|372.9|372.7|183
1744879200000|2025-04-17 08:40:00|372.95|372.8|373.05|372.9|373.1|372.95|372.95|372.8|158
1744879500000|2025-04-17 08:45:00|373.1|372.95|373.1|372.9|373.35|373.15|373|372.85|203
1744879800000|2025-04-17 08:50:00|373.05|372.95|372.65|372.5|373.1|372.95|372.65|372.5|271
1744880100000|2025-04-17 08:55:00|372.7|372.45|373.1|372.9|373.1|372.95|372.6|372.45|323
1744880400000|2025-04-17 09:00:00|373.15|372.95|374.6|374.35|374.7|374.4|373.1|372.9|1106
1744880700000|2025-04-17 09:05:00|374.55|374.3|373.95|373.7|374.8|374.65|373.85|373.65|557
1744881000000|2025-04-17 09:10:00|373.9|373.65|373.85|373.65|373.95|373.75|373.6|373.45|45
1744881300000|2025-04-17 09:15:00|373.9|373.55|373.85|373.6|374.2|374|373.8|373.55|147
1744881600000|2025-04-17 09:20:00|374.2|373.7|374.5|373.9|374.5|373.9|374.2|373.7|0
1744881900000|2025-04-17 09:25:00|374.4|373.8|374.3|373.7|374.5|373.9|374.2|373.6|20
1744882200000|2025-04-17 09:30:00|374.4|373.8|374.4|373.8|374.4|373.8|374.3|373.7|0
1744882500000|2025-04-17 09:35:00|374.5|373.9|374.4|373.8|374.5|373.9|374.4|373.8|32
1744882800000|2025-04-17 09:40:00|374.3|373.7|374.3|373.7|374.3|373.7|374.2|373.6|11
1744883100000|2025-04-17 09:45:00|374.2|373.6|374.3|373.7|374.3|373.7|374.1|373.5|28
1744883400000|2025-04-17 09:50:00|374.35|374.1|374.15|373.95|374.35|374.1|374|373.85|78
1744883700000|2025-04-17 09:55:00|374.05|373.85|374.15|373.9|374.15|373.95|373.95|373.7|49
1744884000000|2025-04-17 10:00:00|374.1|373.95|373.95|373.75|374.15|373.95|373.95|373.75|15
1744884300000|2025-04-17 10:05:00|374|373.8|373.65|373.45|374|373.85|373.65|373.45|33
1744884600000|2025-04-17 10:10:00|373.75|373.5|373.3|373.05|373.8|373.6|373.2|373|63
1744884900000|2025-04-17 10:15:00|373.35|373.1|373.2|373|373.35|373.15|373.15|372.95|22
1744885200000|2025-04-17 10:20:00|373.15|372.95|373.3|373.1|373.4|373.2|373.05|372.9|16
1744885500000|2025-04-17 10:25:00|373.35|373.15|373.45|373.25|373.5|373.25|373.35|373.15|9
1744885800000|2025-04-17 10:30:00|373.4|373.3|373.4|373.2|373.5|373.3|373.3|373.1|24
1744886100000|2025-04-17 10:35:00|373.45|373.15|373.25|373.05|373.45|373.2|373.2|373.05|7
1744886400000|2025-04-17 10:40:00|373.2|373|373.05|372.85|373.25|373|372.95|372.75|10
1744886700000|2025-04-17 10:45:00|373.1|372.9|373.1|372.9|373.15|372.95|373|372.8|5
1744887000000|2025-04-17 10:50:00|373.15|372.95|373.35|373.15|373.35|373.15|373.15|372.95|5
1744887300000|2025-04-17 10:55:00|373.3|373.1|373.1|372.85|373.3|373.1|372.95|372.75|18
1744887600000|2025-04-17 11:00:00|373.15|372.9|373.15|372.95|373.2|373|373.05|372.8|25
1744887900000|2025-04-17 11:05:00|373.1|372.9|373.2|373|373.2|373|373.1|372.9|113
1744888200000|2025-04-17 11:10:00|373.15|372.95|373.15|372.9|373.2|373|373.05|372.85|138
1744888500000|2025-04-17 11:15:00|373.2|372.95|373.15|372.95|373.2|373.05|373.1|372.9|31
1744888800000|2025-04-17 11:20:00|373.2|373|373.15|373|373.3|373.1|373.15|373|21
1744889100000|2025-04-17 11:25:00|373.2|373.05|373.75|373.55|373.8|373.6|373.15|373|30
1744889400000|2025-04-17 11:30:00|373.7|373.5|373.8|373.6|374|373.75|373.65|373.45|54
1744889700000|2025-04-17 11:35:00|373.75|373.55|373.6|373.35|373.85|373.65|373.55|373.35|143
1744890000000|2025-04-17 11:40:00|373.7|373.5|373.6|373.35|373.7|373.5|373.55|373.3|10
1744890300000|2025-04-17 11:45:00|373.7|373.55|373.8|373.65|373.8|373.65|373.65|373.4|37
1744890600000|2025-04-17 11:50:00|373.75|373.6|373.9|373.65|374|373.85|373.7|373.5|127
1744890900000|2025-04-17 11:55:00|373.8|373.6|373.8|373.6|373.95|373.75|373.8|373.55|26
1744891200000|2025-04-17 12:00:00|373.75|373.55|373.7|373.45|374.75|374.5|373.6|373.4|77
1744891500000|2025-04-17 12:05:00|373.75|373.5|373.85|373.55|373.85|373.55|373.6|373.3|6
1744891800000|2025-04-17 12:10:00|373.8|373.6|373.6|373.3|373.95|373.7|373.6|373.25|15
1744892100000|2025-04-17 12:15:00|373.45|373.35|374.15|373.65|374.3|373.95|373.45|373.35|46
1744892400000|2025-04-17 12:20:00|374|373.7|373.85|373.6|374|373.8|373.8|373.6|16
1744892700000|2025-04-17 12:25:00|373.8|373.55|373.35|373.1|373.85|373.7|373.3|373|21
1744893000000|2025-04-17 12:30:00|373.3|373.15|373.5|373.3|373.75|373.5|373.2|372.95|63
1744893300000|2025-04-17 12:35:00|373.45|373.35|373.3|373.1|373.65|373.35|373.3|373.05|57
1744893600000|2025-04-17 12:40:00|373.2|373|373.15|372.9|373.25|373|373.05|372.8|18
1744893900000|2025-04-17 12:45:00|373.1|372.95|372.85|372.65|373.1|372.95|372.7|372.55|62
1744894200000|2025-04-17 12:50:00|372.9|372.7|373|372.8|373|372.8|372.75|372.55|57
1744894500000|2025-04-17 12:55:00|372.95|372.75|372.75|372.55|373|372.8|372.7|372.55|50
1744894800000|2025-04-17 13:00:00|372.7|372.5|372.35|372.2|372.7|372.5|372.3|372.1|63
1744895100000|2025-04-17 13:05:00|372.3|372.15|372.15|372|372.35|372.2|372.15|372|60
1744895400000|2025-04-17 13:10:00|372.2|371.95|372.3|372.1|372.4|372.2|372.1|371.95|129
1744895700000|2025-04-17 13:15:00|372.35|372.15|372.45|372.25|372.45|372.25|372.25|372.05|16
1744896000000|2025-04-17 13:20:00|372.4|372.3|372.75|372.55|372.8|372.6|372.4|372.25|24
1744896300000|2025-04-17 13:25:00|372.7|372.4|372.15|371.95|372.7|372.4|372.15|371.9|68
1744896600000|2025-04-17 13:30:00|372.1|372|372.95|372.75|373.2|372.9|372.1|371.9|69
1744896900000|2025-04-17 13:35:00|373|372.6|372.7|372.4|373.05|372.8|372.5|372.25|46
1744897200000|2025-04-17 13:40:00|372.65|372.35|373.5|373.2|373.9|373.6|372.55|372.25|50
1744897500000|2025-04-17 13:45:00|373.45|373.25|373.65|373.35|373.65|373.35|373.1|372.85|28
1744897800000|2025-04-17 13:50:00|373.7|373.4|374|373.7|374.15|373.95|373.7|373.4|49
1744898100000|2025-04-17 13:55:00|373.95|373.75|373.95|373.65|373.95|373.75|373.6|373.35|39
1744898400000|2025-04-17 14:00:00|373.9|373.7|373.85|373.55|374.15|373.9|373.6|373.35|16
1744898700000|2025-04-17 14:05:00|373.8|373.6|373.7|373.45|374.05|373.8|373.55|373.25|17
1744899000000|2025-04-17 14:10:00|373.8|373.5|373.8|373.55|374.05|373.85|373.7|373.4|16
1744899300000|2025-04-17 14:15:00|373.85|373.6|373.75|373.5|373.9|373.65|373.5|373.3|23
1744899600000|2025-04-17 14:20:00|373.7|373.45|373.6|373.3|373.85|373.7|373.5|373.25|22
1744899900000|2025-04-17 14:25:00|373.45|373.25|373.25|373|373.65|373.4|373.25|373|9
1744900200000|2025-04-17 14:30:00|373.2|373.05|373.1|372.85|373.35|373.1|372.9|372.6|39
1744900500000|2025-04-17 14:35:00|373.05|372.8|372.7|372.5|373.1|372.85|372.5|372.25|35
1744900800000|2025-04-17 14:40:00|372.75|372.55|373.35|373.1|373.45|373.15|372.7|372.5|24
1744901100000|2025-04-17 14:45:00|373.3|373.05|373.1|372.85|373.4|373.15|373.1|372.85|14
1744901400000|2025-04-17 14:50:00|373.05|372.9|373.05|372.8|373.2|372.95|372.75|372.5|17
1744901700000|2025-04-17 14:55:00|373.1|372.75|372.65|372.45|373.1|372.8|372.65|372.45|8
1744902000000|2025-04-17 15:00:00|372.75|372.5|373|372.75|373|372.75|372.7|372.45|8
1744902300000|2025-04-17 15:05:00|373.05|372.8|373.5|373.25|373.9|373.65|373|372.75|19
1744902600000|2025-04-17 15:10:00|373.45|373.2|373.45|373.25|373.6|373.3|373.4|373.1|23
1744902900000|2025-04-17 15:15:00|373.4|373.15|373.65|373.4|373.7|373.45|373.25|373.05|17
1744903200000|2025-04-17 15:20:00|373.6|373.45|373.5|373.25|373.6|373.45|373.2|373|36
1744903500000|2025-04-17 15:25:00|373.45|373.2|373.05|372.8|373.5|373.25|372.9|372.7|44
1744903800000|2025-04-17 15:30:00|373|372.85|373.45|373.15|373.55|373.25|373|372.8|13
1744904100000|2025-04-17 15:35:00|373.4|373.05|373.55|373.3|373.75|373.5|373.05|372.8|29
1744904400000|2025-04-17 15:40:00|373.6|373.35|373.25|373|373.7|373.5|373.25|373|37
1744904700000|2025-04-17 15:45:00|373.2|372.95|373.45|373.2|373.85|373.6|373.2|372.95|37
1744905000000|2025-04-17 15:50:00|373.4|373.15|373.3|373|373.7|373.45|373.2|373|8
1744905300000|2025-04-17 15:55:00|373.15|373.05|373.35|373.1|373.55|373.3|373.15|373.05|15
1744905600000|2025-04-17 16:00:00|373.55|373.35|373.35|373.1|374.15|373.9|373.25|373.05|39
1744905900000|2025-04-17 16:05:00|373.3|373.05|373.9|373.65|374.5|374.15|373.25|373.05|83
1744906200000|2025-04-17 16:10:00|373.85|373.6|374|373.7|374|373.75|373.25|372.9|14
1744906500000|2025-04-17 16:15:00|373.95|373.75|375.25|374.95|375.25|374.95|373.85|373.55|34
1744906800000|2025-04-17 16:20:00|375.15|374.9|375|374.7|375.15|374.9|374.9|374.55|12
1744907100000|2025-04-17 16:25:00|375.05|374.75|375.35|375.1|375.45|375.15|375.05|374.7|10
1744907400000|2025-04-17 16:30:00|375.4|375.05|375.55|375.25|375.55|375.3|375.15|374.9|9
1744907700000|2025-04-17 16:35:00|375.6|375.3|375.35|375.1|375.75|375.5|375.35|375.05|9
1744908000000|2025-04-17 16:40:00|375.3|375.05|374.75|374.45|375.4|375.1|374.7|374.4|4
1744908300000|2025-04-17 16:45:00|374.7|374.5|375.05|374.75|375.1|374.75|374.7|374.4|3
1744908600000|2025-04-17 16:50:00|375.1|374.8|375.6|375.3|375.6|375.3|375.1|374.8|11
1744908900000|2025-04-17 16:55:00|375.55|375.35|375.7|375.4|375.75|375.5|375.55|375.35|3
1744909200000|2025-04-17 17:00:00|375.65|375.45|375.75|375.55|375.9|375.65|375.6|375.3|16
1744909500000|2025-04-17 17:05:00|375.8|375.6|375.85|375.6|375.9|375.7|375.7|375.45|3
1744909800000|2025-04-17 17:10:00|375.8|375.55|375.75|375.5|375.9|375.65|375.65|375.4|22
1744910100000|2025-04-17 17:15:00|375.8|375.55|375.65|375.45|375.85|375.65|375.5|375.3|22
1744910400000|2025-04-17 17:20:00|375.6|375.35|375.4|375.2|375.65|375.4|375.4|375.1|6
1744910700000|2025-04-17 17:25:00|375.45|375.25|375.3|375.1|375.6|375.4|375.2|375.05|13
1744911000000|2025-04-17 17:30:00|375.35|375.15|375.65|375.45|375.65|375.45|375.35|375.1|2
1744911300000|2025-04-17 17:35:00|375.6|375.4|375.65|375.4|375.65|375.45|375.55|375.3|6
1744911600000|2025-04-17 17:40:00|375.7|375.35|375.55|375.3|375.7|375.4|375.4|375.1|1
1744911900000|2025-04-17 17:45:00|375.6|375.25|375.75|375.5|375.95|375.75|375.6|375.25|7
1744912200000|2025-04-17 17:50:00|375.8|375.45|375.95|375.65|375.95|375.8|375.8|375.45|6
1744912500000|2025-04-17 17:55:00|375.9|375.7|375.85|375.6|375.95|375.75|375.85|375.6|6
1744912800000|2025-04-17 18:00:00|375.8|375.65|376.2|375.95|376.2|375.95|375.8|375.55|13
1744913100000|2025-04-17 18:05:00|376.25|376|376.2|376|376.25|376|376.15|375.9|0
1744913400000|2025-04-17 18:10:00|376.25|375.95|376.1|375.85|376.25|376.05|376.05|375.85|3
1744913700000|2025-04-17 18:15:00|376.05|375.9|376.2|375.95|376.2|375.95|376|375.7|4
1744914000000|2025-04-17 18:20:00|376.25|376|376.25|376.05|376.3|376.1|376.15|375.9|1
1744914300000|2025-04-17 18:25:00|376.3|376.1|375.95|375.7|376.35|376.1|375.95|375.7|5
1744914600000|2025-04-17 18:30:00|375.9|375.75|376|375.75|376.2|376|375.9|375.7|10
1744914900000|2025-04-17 18:35:00|375.9|375.7|376.15|375.9|376.15|375.9|375.9|375.65|6
1744915200000|2025-04-17 18:40:00|376.2|375.95|376|375.8|376.2|375.95|376|375.75|8
1744915500000|2025-04-17 18:45:00|376.05|375.85|375.55|375.3|376.2|375.95|375.55|375.25|34
1744915800000|2025-04-17 18:50:00|375.5|375.25|375.45|375.2|375.65|375.4|375.3|375.05|6
1744916100000|2025-04-17 18:55:00|375.4|375.15|375.05|374.8|375.45|375.15|375.05|374.8|4
1744916400000|2025-04-17 19:00:00|375|374.75|375|374.75|375.1|374.85|374.9|374.65|15
1744916700000|2025-04-17 19:05:00|374.95|374.7|375|374.8|375.1|374.8|374.95|374.7|2
1744917000000|2025-04-17 19:10:00|374.95|374.75|374.6|374.35|374.95|374.75|374.6|374.3|5
1744917300000|2025-04-17 19:15:00|374.55|374.3|374.5|374.25|374.6|374.35|374.45|374.25|2
1744917600000|2025-04-17 19:20:00|374.55|374.3|374.5|374.25|374.55|374.3|374.2|373.95|4
1744917900000|2025-04-17 19:25:00|374.45|374.2|374.2|373.95|374.5|374.25|374.2|373.95|4
1744918200000|2025-04-17 19:30:00|374.3|374|374.45|374.2|374.55|374.35|374.25|374|4
1744918500000|2025-04-17 19:35:00|374.5|374.25|374.55|374.25|374.55|374.3|374.35|374.1|3
1744918800000|2025-04-17 19:40:00|374.5|374.2|374.5|374.25|374.65|374.4|374.3|374|5
1744919100000|2025-04-17 19:45:00|374.45|374.2|374.2|373.95|374.45|374.2|374.15|373.95|1
1744919400000|2025-04-17 19:50:00|374.15|373.85|374.2|373.9|374.2|373.9|373.75|373.45|10
1744919700000|2025-04-17 19:55:00|374.15|373.85|373.65|373.45|374.2|373.85|373.55|373.35|16
1744920000000|2025-04-17 20:00:00|373.7|373.5|374.25|374|374.25|374|373.7|373.5|23
1744920300000|2025-04-17 20:05:00|374.2|373.95|374.05|373.8|374.2|374|374|373.75|0
1744920600000|2025-04-17 20:10:00|374.1|373.85|374.2|374|374.25|374|374.1|373.85|0
1744920900000|2025-04-17 20:15:00|374.25|373.95|374.1|373.85|374.25|374|374.1|373.85|0
1744921200000|2025-04-17 20:20:00|374.05||374.1||374.1||374.05||0
1744921500000|2025-04-17 20:25:00|374.05|373.9|374.05|373.85|374.1|373.9|374.05|373.85|0
1744921800000|2025-04-17 20:30:00|374.1|373.9|374.05|373.85|374.1|373.9|374|373.8|0
1744922100000|2025-04-17 20:35:00|374.1|373.9|374.1|373.9|374.15|373.9|374.05|373.85|0
1744922400000|2025-04-17 20:40:00|374.15|374|374.2|374|374.25|374|374.05|373.95|31
1744922700000|2025-04-17 20:45:00|374.25|373.95|374.6|374.3|374.8|374.45|374.2|373.95|0
1744923000000|2025-04-17 20:50:00|374.65|374.35|374.65|374.35|374.75|374.45|374.6|374.3|0
1744923300000|2025-04-17 20:55:00|374.7|374.4|374.65|374.35|375.2|374.4|374.6|374.15|10
1744923600000|2025-04-17 21:00:00|375|374.25|375.75|373.2|375.75|374.3|375|373.2|0
1744923900000|2025-04-17 21:05:00||373.25||373.25||373.25||373.25|0
1744936200000|2025-04-18 00:30:00|374.35|374.1|375.9|375.6|375.95|375.6|374.35|374.1|87
1744936500000|2025-04-18 00:35:00|375.85|375.65|375.7|375.4|375.9|375.65|375.55|375.35|40
1744936800000|2025-04-18 00:40:00|375.6|375.55|375.9|375.65|375.95|375.65|375.6|375.55|12
1744937100000|2025-04-18 00:45:00|375.85|375.55|375.3|375.05|375.85|375.55|375.2|375|47
1744937400000|2025-04-18 00:50:00|375.4|375.1|375.3|375.05|375.5|375.25|375.25|375.05|26
1744937700000|2025-04-18 00:55:00|375.35|375.1|375.2|375|375.4|375.2|375.2|375|12
1744938000000|2025-04-18 01:00:00|375|374.8|374.05|373.9|375|374.8|374.05|373.9|84
1744938300000|2025-04-18 01:05:00|374.1|373.85|374.5|374.25|374.5|374.25|373.7|373.45|60
1744938600000|2025-04-18 01:10:00|374.35|374.2|374.55|374.3|374.55|374.3|374.05|373.75|48
1744938900000|2025-04-18 01:15:00|374.6|374.35|374.55|374.25|374.8|374.6|374.55|374.25|26
1744939200000|2025-04-18 01:20:00||374.3||374.25||374.3||374.25|5
1744939500000|2025-04-18 01:25:00||374.2||374.25||374.3||374.2|14
1744939800000|2025-04-18 01:30:00||374.2||374.2||374.25||374.1|18
1744940100000|2025-04-18 01:35:00||374.15||374.2||374.2||374.15|8
1744940400000|2025-04-18 01:40:00|374.6|374.25|374.15|373.95|374.6|374.35|374.05|373.85|52
1744940700000|2025-04-18 01:45:00|374|373.8|373.9|373.7|374.05|373.85|373.9|373.7|23
1744941000000|2025-04-18 01:50:00|373.95|373.75|373.95|373.75|373.95|373.8|373.9|373.7|22
1744941300000|2025-04-18 01:55:00|374|373.8|374|373.8|374.15|373.95|374|373.8|22
1744941600000|2025-04-18 02:00:00|374.05|373.85|375.7|375.35|375.7|375.35|374.05|373.85|45
1744941900000|2025-04-18 02:05:00|375.55|375.25|375.4|375.1|376.15|375.9|375.25|375|153
1744942200000|2025-04-18 02:10:00|375.35||375.35||375.45||375.3||4
1744942500000|2025-04-18 02:15:00|375.55|375.3|375.85|375.6|375.95|375.7|375.55|375.3|38
1744942800000|2025-04-18 02:20:00|375.9|375.65|375.95|375.7|376.15|376|375.9|375.6|33
1744943100000|2025-04-18 02:25:00|375.9|375.6|375.65|375.45|375.9|375.6|375.65|375.45|14
1744943400000|2025-04-18 02:30:00|375.5|375.4|375.7|375.5|375.75|375.5|375.35|375.1|43
1744943700000|2025-04-18 02:35:00|375.75|375.55|375.35|375.1|375.85|375.7|375.35|375.1|29
1744944000000|2025-04-18 02:40:00|375.4|375.2|375.15|374.95|375.4|375.2|375.15|374.95|16
1744944300000|2025-04-18 02:45:00|375.1|374.9|375.35|375.05|375.35|375.05|374.95|374.7|14
1744944600000|2025-04-18 02:50:00|375.3|375.1|374.95|374.75|375.3|375.1|374.95|374.75|17
1744944900000|2025-04-18 02:55:00|374.9|374.7|374.9|374.7|374.9|374.7|374.65|374.4|56
1744945200000|2025-04-18 03:00:00|374.8|374.65|374.2|374.05|374.85|374.65|374.2|374|65
1744945500000|2025-04-18 03:05:00|374.15|373.85|374.1|373.95|374.35|374.1|374.1|373.85|48
1744945800000|2025-04-18 03:10:00|374.15|373.85|374.1|373.9|374.15|373.95|374|373.75|45
1744946100000|2025-04-18 03:15:00|374.05|373.8|374.05|373.8|374.05|373.85|373.95|373.75|17
1744946400000|2025-04-18 03:20:00|373.95|373.85|374.15|373.95|374.15|373.95|373.95|373.85|13
1744946700000|2025-04-18 03:25:00|374.25|374|374.15|373.95|374.3|374.1|374.15|373.95|25
1744947000000|2025-04-18 03:30:00|374.1|373.9|373.95|373.8|374.1|373.9|373.9|373.7|26
1744947300000|2025-04-18 03:35:00|374|373.75|373.9|373.75|374|373.75|373.9|373.7|26
1744947600000|2025-04-18 03:40:00|373.85|373.7|373.55|373.4|373.85|373.7|373.55|373.4|25
1744947900000|2025-04-18 03:45:00|373.5|373.35|373.45|373.25|373.6|373.4|373.45|373.25|25
1744948200000|2025-04-18 03:50:00|373.5|373.3|373.6|373.35|373.7|373.5|373.5|373.3|34
1744948500000|2025-04-18 03:55:00|373.55|373.3|373.35|373.2|373.55|373.3|373.3|373.15|43
1744948800000|2025-04-18 04:00:00|373.4|373.15|373.3|373.1|373.7|373.5|373.3|373.1|48
1744949100000|2025-04-18 04:05:00|373.25|373.05|373.2|373.05|373.25|373.05|373.15|373|14
1744949400000|2025-04-18 04:10:00||373||373||373.05||373|15
1744949700000|2025-04-18 04:15:00|373.15|372.95|373.2|373.05|373.2|373.05|373.1|372.9|38
1744950000000|2025-04-18 04:20:00|373.25|373.15|373.15|372.95|373.45|373.25|373.15|372.95|65
1744950300000|2025-04-18 04:25:00|373.1|372.9|373.15|373|373.2|373|373.1|372.9|28
1744950600000|2025-04-18 04:30:00|373.2|373.05|373.55|373.3|373.55|373.3|373.15|373.05|41
1744950900000|2025-04-18 04:35:00|373.65|373.4|373.7|373.45|373.7|373.45|373.65|373.4|3
1744951200000|2025-04-18 04:40:00|373.9|373.7|374|373.75|374|373.75|373.9|373.7|16
1744951500000|2025-04-18 04:45:00|373.9|373.6|373.65|373.5|373.9|373.6|373.65|373.45|36
1744951800000|2025-04-18 04:50:00|373.6|373.45|373.5|373.3|373.65|373.45|373.45|373.25|14
1744952100000|2025-04-18 04:55:00|373.55|373.45|374.4|374.2|374.9|374.6|373.55|373.45|151
1744952400000|2025-04-18 05:00:00|374.35|374.15|373.65|373.35|374.35|374.15|373.6|373.35|39
1744952700000|2025-04-18 05:05:00|373.55|373.3|373.5|373.25|373.55|373.3|373.4|373.25|11
1744953000000|2025-04-18 05:10:00|373.55|373.4|373.6|373.4|373.7|373.45|373.55|373.4|30
1744953300000|2025-04-18 05:15:00|373.5|373.35|373.45|373.2|373.5|373.35|373.35|373.15|16
1744953600000|2025-04-18 05:20:00|373.65|373.25|373.65|373.4|373.65|373.5|373.55|373.25|23
1744953900000|2025-04-18 05:25:00|373.6|373.35|373.55|373.35|373.6|373.35|373.55|373.35|0
1744954200000|2025-04-18 05:30:00|373.45|373.3|373.4|373.2|373.45|373.3|373.4|373.2|10
1744954500000|2025-04-18 05:35:00|373.35|373.25|373.45|373.3|373.5|373.3|373.35|373.25|9
1744954800000|2025-04-18 05:40:00|373.4|373.25|373.55|373.3|373.55|373.3|373.3|373.15|17
1744955100000|2025-04-18 05:45:00|373.5|373.35|373.95|373.7|373.95|373.7|373.5|373.35|2
1744955400000|2025-04-18 05:50:00|374|373.75|374.3|374.05|374.3|374.05|373.95|373.75|4
1744955700000|2025-04-18 05:55:00|374.35|374.1|374.6|374.35|374.6|374.35|374.35|374.1|11
1744956000000|2025-04-18 06:00:00|374.55|374.3|374.15|373.75|374.55|374.3|373.9|373.65|44
1744956300000|2025-04-18 06:05:00||373.9||373.9||373.95||373.9|2
1744956600000|2025-04-18 06:10:00|374.25|374|374.05|373.85|374.25|374|374.05|373.85|12
1744956900000|2025-04-18 06:15:00|374|373.8|374|373.8|374|373.8|374|373.8|2
1744957200000|2025-04-18 06:20:00|373.95|373.85|373.95|373.75|374|373.85|373.95|373.75|7
1744957500000|2025-04-18 06:25:00|373.8|373.6|373.8|373.6|373.95|373.8|373.8|373.6|21
1744957800000|2025-04-18 06:30:00|373.75|373.45|373.5|373.3|373.75|373.45|373.5|373.3|23
1744958100000|2025-04-18 06:35:00|373.35|373.2|373.25|372.95|373.35|373.2|372.65|372.4|217
1744958400000|2025-04-18 06:40:00|373.2|372.9|373.15|372.9|373.25|373.05|373|372.85|21
1744958700000|2025-04-18 06:45:00|373.65|373.4|373.9|373.6|374|373.75|373.6|373.35|123
1744959000000|2025-04-18 06:50:00||373.65||373.7||373.7||373.65|1
1744959300000|2025-04-18 06:55:00|373.95|373.75|373.95|373.7|374|373.85|373.95|373.7|19
1744959600000|2025-04-18 07:00:00||373.65||373.7||373.75||373.65|6
1744959900000|2025-04-18 07:05:00|374|373.75|373.95|373.75|374|373.75|373.95|373.7|10
1744960200000|2025-04-18 07:10:00|374|373.85|373.95|373.75|374.05|373.85|373.95|373.75|15
1744960500000|2025-04-18 07:15:00|373.85|373.8|373.8|373.6|373.9|373.8|373.8|373.6|9
1744960800000|2025-04-18 07:20:00||373.65||373.6||373.65||373.6|2
1744961100000|2025-04-18 07:25:00|373.75|373.55|373.65|373.45|373.75|373.55|373.65|373.45|2
1744961400000|2025-04-18 07:30:00|373.7|373.6|373.8|373.6|373.85|373.7|373.7|373.6|15
1744961700000|2025-04-18 07:35:00|373.75|373.65|373.85|373.65|373.85|373.65|373.75|373.65|6
1744962000000|2025-04-18 07:40:00|373.95|373.7|374.05|373.75|374.1|373.75|373.95|373.7|25
1744962300000|2025-04-18 07:45:00|373.95||374.05||374.15||373.95||9
1744962600000|2025-04-18 07:50:00|374.1|373.7|373.95|373.8|374.1|373.8|373.85|373.65|18
1744962900000|2025-04-18 07:55:00|374|373.85|374.1|373.9|374.15|373.95|374|373.85|14
1744963200000|2025-04-18 08:00:00|374|373.8|374.15|373.95|374.15|373.95|374|373.8|22
1744963500000|2025-04-18 08:05:00|374.1|373.85|374.1|373.9|374.1|373.9|374.1|373.85|5
1744963800000|2025-04-18 08:10:00|374.15|373.8|373.95|373.75|374.15|373.9|373.95|373.75|21
1744964100000|2025-04-18 08:15:00|373.9|373.7|373.9|373.75|373.9|373.75|373.9|373.7|2
1744964400000|2025-04-18 08:20:00|373.85|373.7|373.7|373.5|373.85|373.7|373.7|373.5|16
1744964700000|2025-04-18 08:25:00|373.65|373.55|373.8|373.6|373.8|373.6|373.65|373.5|30
1744965000000|2025-04-18 08:30:00|373.75|373.5|373.65|373.45|373.75|373.5|373.65|373.45|15
1744965300000|2025-04-18 08:35:00|373.7|373.6|373.8|373.55|373.8|373.6|373.7|373.5|26
1744965600000|2025-04-18 08:40:00|373.85|373.6|373.8|373.6|373.9|373.75|373.8|373.6|16
1744965900000|2025-04-18 08:45:00|373.75|373.65|373.85|373.65|373.85|373.65|373.75|373.6|15
1744966200000|2025-04-18 08:50:00|373.8|373.6|373.8|373.6|373.8|373.6|373.75|373.6|3
1744966500000|2025-04-18 08:55:00|373.9|373.7|373.9|373.7|373.95|373.8|373.9|373.7|18
1744966800000|2025-04-18 09:00:00|373.85|373.75|373.85|373.65|373.85|373.75|373.85|373.65|9
1744967100000|2025-04-18 09:05:00|373.8|373.7|373.9|373.65|373.9|373.7|373.8|373.6|17
1744967400000|2025-04-18 09:10:00|373.85|373.7|373.8|373.6|373.9|373.75|373.8|373.6|8
1744967700000|2025-04-18 09:15:00|373.85|373.65|373.85|373.7|373.9|373.75|373.85|373.65|18
1744969800000|2025-04-18 09:50:00|373.75|373.45|373.65|373.4|373.75|373.45|373.65|373.4|0
1744970400000|2025-04-18 10:00:00||373.45||373.45||373.45||373.45|0
1744970700000|2025-04-18 10:05:00|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|0
1744971300000|2025-04-18 10:15:00||373.45||373.4||373.45||373.4|0
1744972800000|2025-04-18 10:40:00|373.55|373.45|373.6|373.4|373.6|373.45|373.55|373.35|5
1744973100000|2025-04-18 10:45:00||373.45||373.4||373.45||373.4|0
1744973400000|2025-04-18 10:50:00|373.55|373.45|373.6|373.4|373.6|373.45|373.55|373.4|1
1744973700000|2025-04-18 10:55:00|373.55|373.35|373.5|373.35|373.55|373.35|373.5|373.35|2
1744974000000|2025-04-18 11:00:00|373.45|373.3|373.45|373.25|373.45|373.3|373.45|373.25|2
1744974300000|2025-04-18 11:05:00|373.4||373.4||373.4||373.4||0
1744974900000|2025-04-18 11:15:00|373.45|373.3|373.4|373.25|373.45|373.3|373.4|373.25|4
1744976700000|2025-04-18 11:45:00|||||||||1
1744977000000|2025-04-18 11:50:00|373.35|373.2|373.05|372.85|373.35|373.2|373.05|372.85|13
1744977300000|2025-04-18 11:55:00|373|372.8|373|372.85|373|372.85|373|372.8|6
1744977600000|2025-04-18 12:00:00|373.05|372.8|373.1|372.9|373.2|373.05|373.05|372.8|30
1744978200000|2025-04-18 12:10:00|373.05|372.85|373.05|372.85|373.05|372.85|373.05|372.85|3
1744978500000|2025-04-18 12:15:00|373|372.9|373|372.85|373|372.9|373|372.85|0
1744978800000|2025-04-18 12:20:00|||||||||3
1744979100000|2025-04-18 12:25:00|||||||||1
1744979400000|2025-04-18 12:30:00|373.05|372.9|373.1|372.9|373.1|372.9|373.05|372.9|3
1744979700000|2025-04-18 12:35:00|||||||||1
1744980300000|2025-04-18 12:45:00|||||||||1
1744980600000|2025-04-18 12:50:00|373.05||373.1||373.1||373.05||2
1744980900000|2025-04-18 12:55:00|373.05||373.1||373.1||373.05||0
1744981500000|2025-04-18 13:05:00|373.05|372.85|373.05|372.85|373.05|372.85|373|372.85|1
1744982400000|2025-04-18 13:20:00|373||373.05||373.05||373||0
1744985400000|2025-04-18 14:10:00|373|372.8|373|372.8|373.05|372.8|373|372.8|3
1744986000000|2025-04-18 14:20:00|372.9|372.7|372.9|372.7|372.9|372.7|372.9|372.7|2
1744986300000|2025-04-18 14:25:00|372.85|372.65|372.8|372.6|372.85|372.65|372.8|372.6|1
1744986600000|2025-04-18 14:30:00|372.85|372.65|372.85|372.65|372.85|372.65|372.85|372.65|0
1744986900000|2025-04-18 14:35:00|372.7|372.6|372.75|372.55|372.75|372.6|372.7|372.5|2
1744987500000|2025-04-18 14:45:00|372.7|372.6|372.8|372.6|372.8|372.6|372.7|372.6|4
1744987800000|2025-04-18 14:50:00|||||||||1
1744989000000|2025-04-18 15:10:00|372.75|372.55|372.75|372.5|372.75|372.55|372.75|372.5|5
1744989300000|2025-04-18 15:15:00|372.65|372.45|372.6|372.45|372.65|372.5|372.6|372.45|6
1744989600000|2025-04-18 15:20:00|372.65|372.35|372.55|372.35|372.65|372.4|372.55|372.35|4
1744989900000|2025-04-18 15:25:00|372.5|372.3|372.6|372.4|372.6|372.4|372.45|372.25|5
1744990200000|2025-04-18 15:30:00|372.65|372.45|372.65|372.45|372.65|372.45|372.65|372.45|1
1744990500000|2025-04-18 15:35:00|372.6||372.65||372.65||372.6||4
1744990800000|2025-04-18 15:40:00|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|2
1744991700000|2025-04-18 15:55:00|372.5|372.3|372.5|372.25|372.5|372.3|372.5|372.25|2
1744992000000|2025-04-18 16:00:00|372.55|372.3|372.5|372.3|372.55|372.35|372.5|372.3|3
1744992300000|2025-04-18 16:05:00|372.45|372.25|372.45|372.25|372.45|372.25|372.45|372.25|1
1744992600000|2025-04-18 16:10:00|372.4|372.3|372.5|372.3|372.5|372.3|372.4|372.3|1
1744992900000|2025-04-18 16:15:00|372.45||372.5||372.5||372.45||0
1744993500000|2025-04-18 16:25:00|372.45|372.35|372.55|372.35|372.55|372.35|372.45|372.35|9
1744993800000|2025-04-18 16:30:00|372.6|372.4|372.65|372.45|372.65|372.45|372.55|372.35|5
1744994100000|2025-04-18 16:35:00|372.6|372.55|372.75|372.55|372.75|372.55|372.6|372.55|10
1744994700000|2025-04-18 16:45:00|||||||||1
1744995600000|2025-04-18 17:00:00|372.7||372.75||372.75||372.7||2
1744995900000|2025-04-18 17:05:00|372.7||372.75||372.75||372.7||2
1744996200000|2025-04-18 17:10:00|372.7|372.5|372.6|372.4|372.7|372.5|372.6|372.4|5
1744997100000|2025-04-18 17:25:00|372.55|372.35|372.55|372.35|372.55|372.4|372.5|372.3|6
1744997400000|2025-04-18 17:30:00|372.45|372.3|372.55|372.35|372.55|372.35|372.45|372.3|2
1744998300000|2025-04-18 17:45:00|||||||||1
1744998600000|2025-04-18 17:50:00|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|2
1744999200000|2025-04-18 18:00:00|372.55||372.6||372.6||372.55||2
1744999500000|2025-04-18 18:05:00|372.65|372.45|372.65|372.45|372.65|372.5|372.65|372.45|1
1744999800000|2025-04-18 18:10:00|372.6||372.65||372.65||372.6||0
1745003700000|2025-04-18 19:15:00|372.6||372.65||372.65||372.6||1
1745004000000|2025-04-18 19:20:00|372.6||372.65||372.65||372.6||1
1745005200000|2025-04-18 19:40:00|372.6||372.65||372.65||372.6||2
1745006100000|2025-04-18 19:55:00|372.6||372.65||372.65||372.6||4
1745006400000|2025-04-18 20:00:00|372.6|372.5|372.7|372.5|372.7|372.5|372.6|372.45|1
1745006700000|2025-04-18 20:05:00|||||||||3
1745007000000|2025-04-18 20:10:00|372.65|372.4|372.6|372.4|372.65|372.4|372.6|372.4|4
1745007300000|2025-04-18 20:15:00||372.45||372.4||372.45||372.4|1
1745007900000|2025-04-18 20:25:00|372.55|372.35|372.55|372.35|372.55|372.35|372.55|372.35|1
1745008200000|2025-04-18 20:30:00||372.3||372.3||372.3||372.3|2
1745008500000|2025-04-18 20:35:00|372.45|372.35|372.45|372.25|372.45|372.35|372.45|372.25|1
1745008800000|2025-04-18 20:40:00|372.25|372.3|372.3|371.8|373.2|372.3|372.1|371.8|33
1745009100000|2025-04-18 20:45:00|372.25|372|372.55|372.35|373.2|372.35|372.25|372|3
1745009400000|2025-04-18 20:50:00|373.2|372.4|372.7|372.5|373.2|372.5|372.65|372.4|1
1745009700000|2025-04-18 20:55:00|372.75|372.55|373.2|372.3|373.2|372.75|372.75|372.3|1
1745186400000|2025-04-20 22:00:00|371.5|370.9|371.4|370.8|371.6|371|371.3|370.7|0
1745186700000|2025-04-20 22:05:00|371.3|370.7|371.2|370.6|371.3|370.7|370.8|370.2|0
1745187000000|2025-04-20 22:10:00|371.1|370.5|371.1|370.5|371.2|370.6|370.8|370.2|0
1745187300000|2025-04-20 22:15:00|371.2|370.6|371.2|370.6|371.3|370.7|371.1|370.5|0
1745187600000|2025-04-20 22:20:00|371.1|370.5|371.2|370.6|371.2|370.6|371|370.4|0
1745187900000|2025-04-20 22:25:00|371.3|370.7|371.2|370.6|371.4|370.8|371.2|370.6|0
1745188200000|2025-04-20 22:30:00|371.3|370.7|371.1|370.5|371.3|370.7|371|370.4|0
1745188500000|2025-04-20 22:35:00|371.2|370.6|371.1|370.5|371.2|370.6|371|370.4|0
1745188800000|2025-04-20 22:40:00|371|370.4|370.9|370.3|371|370.4|370.8|370.2|0
1745189100000|2025-04-20 22:45:00|371|370.4|371|370.4|371|370.4|370.9|370.3|0
1745189400000|2025-04-20 22:50:00|371.1|370.5|371.1|370.5|371.2|370.6|371|370.4|0
1745189700000|2025-04-20 22:55:00|371|370.4|371.1|370.5|371.2|370.6|371|370.4|0
1745190000000|2025-04-20 23:00:00|371.2|370.6|371.4|370.8|371.4|370.8|371.1|370.5|0
1745190300000|2025-04-20 23:05:00|371.3|370.7|371.4|370.8|371.5|370.9|371.3|370.7|0
1745190600000|2025-04-20 23:10:00|371.3|370.7|371.3|370.7|371.4|370.8|371.3|370.7|0
1745190900000|2025-04-20 23:15:00|371.2|370.6|371.3|370.7|371.3|370.7|371.2|370.6|0
1745191200000|2025-04-20 23:20:00|371.2|370.6|371|370.4|371.3|370.7|371|370.4|0
1745191500000|2025-04-20 23:25:00|371.1|370.5|371.1|370.5|371.1|370.5|371|370.4|0
1745191800000|2025-04-20 23:30:00|371.2|370.6|371.1|370.5|371.2|370.6|371.1|370.5|0
1745192100000|2025-04-20 23:35:00|371.2|370.6|371.4|370.8|371.4|370.8|371.2|370.6|0
1745192400000|2025-04-20 23:40:00|371.3|370.7|371.5|370.9|371.6|371|371.2|370.6|0
1745192700000|2025-04-20 23:45:00|371.6|371|371.5|370.9|371.6|371|371.5|370.9|0
1745193000000|2025-04-20 23:50:00|371.6|371|371.6|371|371.7|371.1|371.5|370.9|0
1745193300000|2025-04-20 23:55:00|371.7|371.1|371.6|371|371.7|371.1|371.6|371|0
1745193600000|2025-04-21 00:00:00|371.7|371.1|371.7|371.1|371.9|371.3|371.5|370.9|0
1745193900000|2025-04-21 00:05:00|371.8|371.2|371.8|371.2|371.8|371.2|371.7|371.1|0
1745194200000|2025-04-21 00:10:00|371.7|371.1|371.8|371.2|371.9|371.3|371.6|371|0
1745194500000|2025-04-21 00:15:00|371.9|371.3|371.9|371.3|371.9|371.3|371.8|371.2|0
1745194800000|2025-04-21 00:20:00|371.8|371.2|372.2|371.6|372.2|371.6|371.8|371.2|0
1745195100000|2025-04-21 00:25:00|372.3|371.7|372.3|371.7|372.3|371.7|372.2|371.6|0
1745195400000|2025-04-21 00:30:00|372.9|372.2|372.3|372.05|374.05|373.25|371.15|371|621
1745195700000|2025-04-21 00:35:00|372.25|372.1|372.55|372.35|372.8|372.55|372.15|371.9|264
1745196000000|2025-04-21 00:40:00|372.6|372.45|372.75|372.55|372.85|372.65|372.4|372.25|106
1745196300000|2025-04-21 00:45:00|372.7|372.5|372.85|372.6|372.85|372.65|372.2|372.05|198
1745196600000|2025-04-21 00:50:00|372.95|372.7|372.4|372.2|372.95|372.7|372.4|372.2|118
1745196900000|2025-04-21 00:55:00|372.35|372.15|372.8|372.5|373.05|372.9|372.3|372.15|196
1745197200000|2025-04-21 01:00:00|373.25|372.55|374.85|374.6|375.1|374.9|373.25|372.55|622
1745197500000|2025-04-21 01:05:00|374.95|374.65|373.9|373.65|374.95|374.75|373.5|373.3|484
1745197800000|2025-04-21 01:10:00|373.95|373.7|374.8|374.55|374.8|374.65|373.95|373.7|237
1745198100000|2025-04-21 01:15:00|374.75|374.5|375|374.8|375|374.85|374.7|374.5|159
1745198400000|2025-04-21 01:20:00|375.05|374.85|374.9|374.7|375.1|374.9|374.5|374.35|134
1745198700000|2025-04-21 01:25:00|374.95|374.8|375.25|375.05|375.5|375.35|374.95|374.8|160
1745199000000|2025-04-21 01:30:00|375.2|375|375.5|375.3|375.75|375.55|375.2|375|109
1745199300000|2025-04-21 01:35:00|375.6|375.35|375.85|375.65|375.9|375.7|375.5|375.3|97
1745199600000|2025-04-21 01:40:00|375.9|375.6|375.6|375.35|375.95|375.75|375.45|375.2|128
1745199900000|2025-04-21 01:45:00|375.55|375.25|375.95|375.8|375.95|375.8|375.45|375.2|28
1745200200000|2025-04-21 01:50:00|376|375.85|376.25|376|376.3|376.1|376|375.8|111
1745200500000|2025-04-21 01:55:00|376.2|375.8|376.45|376.25|376.45|376.25|376.05|375.8|144
1745200800000|2025-04-21 02:00:00|376.3|376.15|376.7|376.45|376.7|376.5|376.3|376.1|109
1745201100000|2025-04-21 02:05:00|376.65|376.5|376.8|376.6|376.85|376.6|376.4|376.25|89
1745201400000|2025-04-21 02:10:00|376.65|376.55|376.5|376.3|376.85|376.55|376.2|376|98
1745201700000|2025-04-21 02:15:00|376.45|376.25|376.5|376.3|376.55|376.35|376.25|376.1|63
1745202000000|2025-04-21 02:20:00|376.6|376.4|376.5|376.35|376.8|376.65|376.5|376.35|103
1745202300000|2025-04-21 02:25:00|376.55|376.4|376.85|376.7|376.85|376.7|376.55|376.4|86
1745202600000|2025-04-21 02:30:00|377|376.8|376.95|376.75|377.1|376.9|376.8|376.6|101
1745202900000|2025-04-21 02:35:00|376.9|376.7|375.85|375.55|376.9|376.75|375.5|375.2|211
1745203200000|2025-04-21 02:40:00|376|375.6|376.25|376.05|376.45|376.2|375.75|375.5|133
1745203500000|2025-04-21 02:45:00|376.3|376.15|375.9|375.65|376.45|376.25|375.8|375.6|82
1745203800000|2025-04-21 02:50:00|376|375.75|376|375.8|376.25|376|376|375.75|79
1745204100000|2025-04-21 02:55:00|376.05|375.9|376.1|375.9|376.25|376.05|375.95|375.75|69
1745204400000|2025-04-21 03:00:00|376.25|376.05|375.8|375.6|376.25|376.05|375.75|375.6|144
1745204700000|2025-04-21 03:05:00|375.85|375.65|376.1|375.9|376.25|376.1|375.85|375.65|91
1745205000000|2025-04-21 03:10:00|376.15|376.1|376.4|376.2|376.5|376.3|376.15|376.05|76
1745205300000|2025-04-21 03:15:00|376.25|376.25|376.3|376.1|376.55|376.35|376.25|376.1|39
1745205600000|2025-04-21 03:20:00|376.25|376.05|376.05|375.8|376.3|376.15|376|375.8|47
1745205900000|2025-04-21 03:25:00|376.1|375.9|376.25|376.05|376.3|376.15|376.1|375.85|37
1745206200000|2025-04-21 03:30:00|376.2|375.95|376.35|376.1|376.35|376.1|376.05|375.9|48
1745206500000|2025-04-21 03:35:00|376.3|376.15|376.25|376|376.3|376.15|376|375.85|38
1745206800000|2025-04-21 03:40:00|376.2|375.9|375.85|375.65|376.25|376.05|375.85|375.65|69
1745207100000|2025-04-21 03:45:00|375.95|375.7|376|375.8|376.05|375.9|375.85|375.65|32
1745207400000|2025-04-21 03:50:00|376.05|375.85|375.75|375.55|376.05|375.85|375.6|375.45|49
1745207700000|2025-04-21 03:55:00|375.7|375.5|375.8|375.6|375.85|375.7|375.6|375.45|23
1745208000000|2025-04-21 04:00:00|375.85|375.65|375.95|375.75|376.05|375.85|375.85|375.65|22
1745208300000|2025-04-21 04:05:00|376|375.85|376.15|376|376.2|376|376|375.85|29
1745208600000|2025-04-21 04:10:00|376.1|375.95|375.9|375.7|376.15|375.95|375.9|375.7|51
1745208900000|2025-04-21 04:15:00|375.85|375.65|375.4|375.2|375.85|375.65|375.35|375.15|67
1745209200000|2025-04-21 04:20:00|375.3|375.15|375.35|375.15|375.4|375.2|375.25|375.05|41
1745209500000|2025-04-21 04:25:00|375.4|375.2|375.65|375.45|375.7|375.5|375.4|375.2|19
1745209800000|2025-04-21 04:30:00|375.75|375.5|375.85|375.65|375.9|375.75|375.75|375.5|34
1745210100000|2025-04-21 04:35:00|375.8|375.6|375.85|375.6|376.05|375.85|375.75|375.55|28
1745210400000|2025-04-21 04:40:00|375.8|375.55|375.65|375.4|375.8|375.6|375.65|375.4|7
1745210700000|2025-04-21 04:45:00|375.75|375.5|375.9|375.7|375.9|375.7|375.75|375.5|14
1745211000000|2025-04-21 04:50:00|375.95|375.75|375.9|375.65|376.05|375.85|375.85|375.65|38
1745211300000|2025-04-21 04:55:00|375.85|375.7|375.9|375.7|376|375.8|375.85|375.65|13
1745211600000|2025-04-21 05:00:00|375.95|375.75|376.1|375.9|376.15|375.95|375.95|375.75|22
1745211900000|2025-04-21 05:05:00|376.05|375.85|375.9|375.7|376.15|375.95|375.85|375.65|62
1745212200000|2025-04-21 05:10:00|376|375.75|376.1|375.9|376.2|376|375.95|375.75|43
1745212500000|2025-04-21 05:15:00|376.15|375.95|376|375.8|376.3|376.05|375.9|375.7|43
1745212800000|2025-04-21 05:20:00|376.05|375.85|376|375.8|376.05|375.85|375.95|375.75|20
1745213100000|2025-04-21 05:25:00|376.1|375.85|376.1|375.9|376.2|375.95|376.05|375.85|24
1745213400000|2025-04-21 05:30:00|376.15|375.95|376.1|375.95|376.25|376.05|376.1|375.9|38
1745213700000|2025-04-21 05:35:00|376.05|375.9|376.1|375.9|376.1|375.95|376|375.8|64
1745214000000|2025-04-21 05:40:00|376.15|375.95|376.3|376.1|376.35|376.15|376.15|375.95|14
1745214300000|2025-04-21 05:45:00|376.25|376|376.55|376.35|376.55|376.35|376.15|376|33
1745214600000|2025-04-21 05:50:00|376.5|376.4|376.5|376.3|376.55|376.4|376.35|376.2|34
1745214900000|2025-04-21 05:55:00|376.45|376.35|376.5|376.3|376.5|376.35|376.4|376.25|16
1745215200000|2025-04-21 06:00:00|376.55|376.35|376.6|376.45|376.8|376.6|376.55|376.35|71
1745215500000|2025-04-21 06:05:00|376.65|376.5|376.7|376.55|376.75|376.55|376.55|376.4|32
1745215800000|2025-04-21 06:10:00|376.65|376.5|376.45|376.25|376.65|376.5|376.45|376.25|45
1745216100000|2025-04-21 06:15:00|376.4|376.3|376.15|375.95|376.5|376.35|376.15|375.95|34
1745216400000|2025-04-21 06:20:00|376.2|376|376.15|375.95|376.25|376.1|376.15|375.95|23
1745216700000|2025-04-21 06:25:00|376.2|376|376.1|375.95|376.2|376.05|376.1|375.95|26
1745217000000|2025-04-21 06:30:00|376.15|375.9|376.15|376|376.2|376.05|376.05|375.85|38
1745217300000|2025-04-21 06:35:00|376.2|376.05|376.55|376.4|376.55|376.4|376.2|376.05|52
1745217600000|2025-04-21 06:40:00|376.6|376.45|376.4|376.2|376.7|376.5|376.4|376.2|50
1745217900000|2025-04-21 06:45:00|376.35|376.15|376.2|376.05|376.35|376.2|376.2|376.05|52
1745218200000|2025-04-21 06:50:00|376.25|376.1|376.55|376.4|376.55|376.4|376.25|376.1|26
1745218500000|2025-04-21 06:55:00|376.6|376.3|376.45|376.25|376.6|376.35|376.45|376.25|19
1745218800000|2025-04-21 07:00:00|376.4|376.3|376.35|376.15|376.6|376.4|376.25|376.05|61
1745219100000|2025-04-21 07:05:00|376.3|376.2|376.25|376.1|376.5|376.3|376.25|376.1|33
1745219400000|2025-04-21 07:10:00|376.2|376.05|375.95|375.8|376.2|376.05|375.95|375.8|55
1745219700000|2025-04-21 07:15:00|375.9|375.75|375.85|375.7|376|375.8|375.85|375.7|42
1745220000000|2025-04-21 07:20:00|375.9|375.75|376|375.85|376.25|376.05|375.85|375.7|86
1745220300000|2025-04-21 07:25:00|376.05|375.9|376.1|375.9|376.15|375.95|376|375.85|39
1745220600000|2025-04-21 07:30:00|376.05|375.95|376.15|375.95|376.2|376.05|376|375.85|44
1745220900000|2025-04-21 07:35:00|376.1|376|375.95|375.75|376.2|376.05|375.9|375.75|74
1745221200000|2025-04-21 07:40:00|375.9|375.7|375.85|375.65|375.9|375.7|375.65|375.5|74
1745221500000|2025-04-21 07:45:00|375.8|375.7|375.85|375.65|375.95|375.8|375.75|375.55|82
1745221800000|2025-04-21 07:50:00|375.8|375.7|375.8|375.6|375.9|375.7|375.75|375.55|56
1745222100000|2025-04-21 07:55:00|375.75|375.55|375.9|375.75|375.95|375.8|375.75|375.55|98
1745222400000|2025-04-21 08:00:00|375.85|375.7|375.85|375.65|375.95|375.75|375.8|375.6|75
1745222700000|2025-04-21 08:05:00|375.9|375.7|375.8|375.65|375.95|375.75|375.8|375.6|58
1745223000000|2025-04-21 08:10:00|375.85|375.7|375.7|375.55|375.9|375.7|375.65|375.5|110
1745223300000|2025-04-21 08:15:00|375.75|375.6|375.75|375.6|375.85|375.65|375.75|375.6|27
1745223600000|2025-04-21 08:20:00|375.8|375.55|375.7|375.5|375.8|375.6|375.45|375.3|126
1745223900000|2025-04-21 08:25:00|375.75|375.55|375.6|375.45|375.75|375.6|375.6|375.45|42
1745224200000|2025-04-21 08:30:00|375.65|375.5|375.8|375.65|375.85|375.7|375.6|375.4|71
1745224500000|2025-04-21 08:35:00|375.75|375.55|375.85|375.65|375.85|375.7|375.7|375.5|100
1745224800000|2025-04-21 08:40:00|375.9|375.7|375.9|375.7|375.9|375.7|375.75|375.6|41
1745225100000|2025-04-21 08:45:00|375.85|375.65|375.7|375.5|375.95|375.75|375.65|375.5|74
1745225400000|2025-04-21 08:50:00|375.75|375.55|375.85|375.7|375.9|375.7|375.75|375.55|116
1745225700000|2025-04-21 08:55:00|375.8|375.65|375.9|375.7|375.9|375.75|375.8|375.6|132
1745226000000|2025-04-21 09:00:00|375.85|375.75|375.6|375.45|376.05|375.9|375.6|375.45|335
1745226300000|2025-04-21 09:05:00|375.7|375.55|375.8|375.6|375.9|375.7|375.65|375.5|109
1745226600000|2025-04-21 09:10:00|375.75|375.55|375.5|375.35|375.8|375.55|375.45|375.3|46
1745226900000|2025-04-21 09:15:00|375.55|375.3|375.5|375.3|375.65|375.4|375.45|375.25|42
1745227200000|2025-04-21 09:20:00|375.7|375.1|375.7|375.1|375.7|375.1|375.6|375|0
1745227500000|2025-04-21 09:25:00|375.8|375.2|375.9|375.3|376|375.4|375.8|375.2|2
1745227800000|2025-04-21 09:30:00|375.8|375.2|375.7|375.1|375.9|375.3|375.7|375.1|0
1745228100000|2025-04-21 09:35:00|375.8|375.2|375.7|375.1|375.8|375.2|375.7|375.1|19
1745228400000|2025-04-21 09:40:00|375.8|375.2|375.6|375|375.8|375.2|375.6|375|28
1745228700000|2025-04-21 09:45:00|375.7|375.1|375.8|375.2|375.8|375.2|375.7|375.1|16
1745229000000|2025-04-21 09:50:00|375.2|374.95|375.15|374.95|375.2|375|375.05|374.9|7
1745229300000|2025-04-21 09:55:00|375.05|374.9|375.15|374.95|375.15|374.95|375.05|374.9|5
1745229600000|2025-04-21 10:00:00|375.1|375|375.25|375.1|375.25|375.1|375.1|374.95|32
1745229900000|2025-04-21 10:05:00|375.3|375.15|375.5|375.3|375.75|375.6|375.3|375.15|54
1745230200000|2025-04-21 10:10:00|375.45|375.25|375.5|375.35|375.5|375.35|375.35|375.15|30
1745230500000|2025-04-21 10:15:00|375.45|375.3|375.5|375.35|375.5|375.35|375.45|375.3|10
1745230800000|2025-04-21 10:20:00|375.6|375.4|375.6|375.4|375.6|375.4|375.5|375.35|29
1745231100000|2025-04-21 10:25:00|375.55|375.35|375.5|375.3|375.6|375.4|375.5|375.3|25
1745231400000|2025-04-21 10:30:00|375.45|375.25|375.5|375.3|375.5|375.3|375.45|375.25|10
1745231700000|2025-04-21 10:35:00|375.45|375.35|375.6|375.45|375.65|375.45|375.45|375.35|13
1745232000000|2025-04-21 10:40:00|375.65|375.5|375.7|375.5|375.7|375.55|375.65|375.45|16
1745232300000|2025-04-21 10:45:00|375.75|375.55|375.7|375.5|375.8|375.6|375.7|375.5|9
1745232600000|2025-04-21 10:50:00|375.8|375.55|375.8|375.6|375.8|375.6|375.75|375.55|7
1745232900000|2025-04-21 10:55:00|375.75|375.55|375.95|375.75|375.95|375.75|375.75|375.55|8
1745233200000|2025-04-21 11:00:00|376|375.8|376.4|376.2|376.45|376.2|376|375.75|13
1745233500000|2025-04-21 11:05:00|376.35|376.25|376.4|376.15|376.4|376.25|376.3|376.1|4
1745233800000|2025-04-21 11:10:00|376.35|376.1|376.2|375.95|376.35|376.1|376.15|375.95|1
1745234100000|2025-04-21 11:15:00|376.15|375.9|375.65|375.45|376.15|375.9|375.65|375.45|16
1745234400000|2025-04-21 11:20:00|375.7|375.5|375.35|375.15|375.7|375.5|375.25|375.05|17
1745234700000|2025-04-21 11:25:00|375.25|375.1|375.6|375.4|375.6|375.4|375.25|375.05|16
1745235000000|2025-04-21 11:30:00|375.55|375.35|375.65|375.4|375.65|375.4|375.5|375.3|7
1745235300000|2025-04-21 11:35:00|375.6|375.35|375.6|375.35|375.65|375.45|375.55|375.35|4
1745235600000|2025-04-21 11:40:00|375.55|375.4|375.55|375.35|375.65|375.45|375.5|375.35|1
1745235900000|2025-04-21 11:45:00|375.6|375.4|375.6|375.4|375.6|375.4|375.5|375.4|0
1745236200000|2025-04-21 11:50:00|375.65|375.45|375.5|375.3|375.65|375.45|375.45|375.3|13
1745236500000|2025-04-21 11:55:00|375.45|375.35|375.6|375.4|375.6|375.45|375.45|375.35|2
1745236800000|2025-04-21 12:00:00|375.65|375.45|375.45|375.2|375.7|375.5|375.45|375.2|15
1745237100000|2025-04-21 12:05:00|375.4|375.15|375.4|375.2|375.4|375.2|375.35|375.15|1
1745237400000|2025-04-21 12:10:00|375.45|375.25|375.65|375.45|375.65|375.45|375.45|375.25|7
1745237700000|2025-04-21 12:15:00|375.7|375.4|375.65|375.45|375.7|375.5|375.6|375.4|0
1745238000000|2025-04-21 12:20:00|375.55|375.4|375.65|375.45|375.65|375.45|375.55|375.3|3
1745238300000|2025-04-21 12:25:00|375.7|375.5|375.7|375.5|375.75|375.55|375.65|375.5|2
1745238600000|2025-04-21 12:30:00|375.65|375.55|375.75|375.55|375.8|375.6|375.65|375.5|3
1745238900000|2025-04-21 12:35:00|375.8|375.6|376.05|375.85|376.1|375.9|375.8|375.6|17
1745239200000|2025-04-21 12:40:00|376.1|375.8|375.85|375.65|376.1|375.85|375.85|375.65|4
1745239500000|2025-04-21 12:45:00|375.9|375.7|375.85|375.6|375.9|375.7|375.75|375.55|4
1745239800000|2025-04-21 12:50:00|375.8|375.65|375.85|375.65|375.85|375.7|375.8|375.55|8
1745240100000|2025-04-21 12:55:00|375.9|375.7|375.8|375.6|375.95|375.75|375.8|375.6|4
1745240400000|2025-04-21 13:00:00|375.75|375.55|376|375.8|376.05|375.85|375.75|375.55|10
1745240700000|2025-04-21 13:05:00|375.95|375.85|376|375.8|376.05|375.85|375.9|375.75|16
1745241000000|2025-04-21 13:10:00|375.95|375.85|375.85|375.65|375.95|375.85|375.85|375.65|13
1745241300000|2025-04-21 13:15:00||375.7||375.7||375.7||375.65|3
1745241600000|2025-04-21 13:20:00|375.9|375.75|375.9|375.75|375.95|375.8|375.85|375.65|13
1745241900000|2025-04-21 13:25:00|375.95|375.8|376.1|375.9|376.1|375.95|375.95|375.75|3
1745242200000|2025-04-21 13:30:00|376.2|376|375.6|375.3|376.75|376.55|375.25|374.9|125
1745242500000|2025-04-21 13:35:00|375.65|375.35|375.75|375.4|376|375.7|375.3|375|22
1745242800000|2025-04-21 13:40:00|375.7|375.35|375.7|375.4|376.05|375.75|375.6|375.35|9
1745243100000|2025-04-21 13:45:00|375.65|375.45|376.1|375.8|376.25|375.95|375.2|375|78
1745243400000|2025-04-21 13:50:00|376.15|375.85|375.45|375.2|376.2|375.85|375.35|375.15|28
1745243700000|2025-04-21 13:55:00|375.35|375.1|374.9|374.6|375.35|375.15|374.85|374.6|19
1745244000000|2025-04-21 14:00:00|374.85|374.55|374.45|374.2|374.9|374.55|374.4|374.2|17
1745244300000|2025-04-21 14:05:00|374.4|374.25|374.35|374.1|374.45|374.25|374.2|374|19
1745244600000|2025-04-21 14:10:00|374.4|374.15|374.55|374.35|374.6|374.4|374.35|374.15|17
1745244900000|2025-04-21 14:15:00|374.6|374.3|374.35|374.1|374.65|374.45|373.8|373.6|42
1745245200000|2025-04-21 14:20:00|374.45|374.05|374.15|373.95|374.45|374.25|374.1|373.9|7
1745245500000|2025-04-21 14:25:00|374.2|374|374.3|374.05|374.45|374.15|374.2|373.95|3
1745245800000|2025-04-21 14:30:00|374.35|374|374.05|373.85|374.5|374.3|374|373.75|45
1745246100000|2025-04-21 14:35:00|374.1|373.9|374.35|374.15|374.5|374.25|374.1|373.85|25
1745246400000|2025-04-21 14:40:00|374.4|374.25|374.25|374.05|374.65|374.4|374.2|374|6
1745246700000|2025-04-21 14:45:00|374.3|374.15|374.15|373.9|374.6|374.4|374.15|373.9|19
1745247000000|2025-04-21 14:50:00|374.1|373.95|374.3|374.05|374.35|374.1|374.1|373.9|6
1745247300000|2025-04-21 14:55:00|374.35|374.1|374.2|373.95|374.35|374.15|374.1|373.85|11
1745247600000|2025-04-21 15:00:00|374.25|374.05|374.1|373.9|374.45|374.25|374|373.8|23
1745247900000|2025-04-21 15:05:00|374.15|373.95|374.35|374.15|374.35|374.2|374.1|373.95|14
1745248200000|2025-04-21 15:10:00|374.4|374.1|373.95|373.75|374.4|374.2|373.95|373.75|73
1745248500000|2025-04-21 15:15:00|373.9|373.7|374|373.85|374.05|373.9|373.9|373.65|36
1745248800000|2025-04-21 15:20:00|374.05|373.8|373.8|373.6|374.1|373.9|373.8|373.6|25
1745249100000|2025-04-21 15:25:00|373.75|373.55|373.25|373.05|373.75|373.6|373.2|372.95|141
1745249400000|2025-04-21 15:30:00|373.4|373.15|373.15|372.95|373.4|373.15|373.15|372.9|16
1745249700000|2025-04-21 15:35:00|373.25|373|373.1|372.9|373.25|373.1|373.1|372.9|11
1745250000000|2025-04-21 15:40:00|373.05|372.95|372.75|372.5|373.05|372.95|372.7|372.45|33
1745250300000|2025-04-21 15:45:00|372.65|372.55|372.55|372.35|372.65|372.55|372.45|372.2|14
1745250600000|2025-04-21 15:50:00|372.5|372.3|372.3|372.1|372.5|372.3|372.3|372.1|15
1745250900000|2025-04-21 15:55:00|372.25|372.15|372.3|372.1|372.45|372.25|372.25|372.05|25
1745251200000|2025-04-21 16:00:00|372.35|372.15|372.35|372.15|372.5|372.3|372.3|372.1|28
1745251500000|2025-04-21 16:05:00|372.4|372.2|372.5|372.3|372.5|372.3|372.25|372.05|24
1745251800000|2025-04-21 16:10:00|372.4|372.2|372.45|372.2|372.5|372.3|372.3|372.1|17
1745252100000|2025-04-21 16:15:00|372.4|372.3|372.1|371.9|372.45|372.3|372.1|371.9|24
1745252400000|2025-04-21 16:20:00|372.15|371.85|372.2|372|372.2|372|372.05|371.85|21
1745252700000|2025-04-21 16:25:00|372.15|371.95|372.05|371.85|372.15|372|371.9|371.7|14
1745253000000|2025-04-21 16:30:00|372.1|371.9|372.35|372.1|372.4|372.2|372.05|371.85|8
1745253300000|2025-04-21 16:35:00|372.4|372.15|372.75|372.5|372.75|372.55|372.4|372.1|11
1745253600000|2025-04-21 16:40:00|372.8|372.55|372.9|372.7|372.9|372.7|372.8|372.5|2
1745253900000|2025-04-21 16:45:00|372.85|372.65|372.75|372.5|373|372.75|372.6|372.4|18
1745254200000|2025-04-21 16:50:00|372.7|372.45|372.3|372.1|372.7|372.45|372.3|372.1|1
1745254500000|2025-04-21 16:55:00|372.25|372.05|372|371.8|372.25|372.05|372|371.8|1
1745254800000|2025-04-21 17:00:00|372.05|371.85|371.95|371.7|372.4|372.2|371.95|371.65|6
1745255100000|2025-04-21 17:05:00|371.9|371.75|371.95|371.7|372|371.75|371.85|371.65|6
1745255400000|2025-04-21 17:10:00|371.85|371.65|371.65|371.4|371.85|371.65|371.6|371.4|11
1745255700000|2025-04-21 17:15:00|371.6|371.45|371.75|371.5|371.8|371.6|371.5|371.25|28
1745256000000|2025-04-21 17:20:00|371.8|371.55|371.7|371.5|371.9|371.7|371.7|371.5|4
1745256300000|2025-04-21 17:25:00|371.65|371.45|371.7|371.5|371.85|371.65|371.65|371.45|12
1745256600000|2025-04-21 17:30:00|371.75|371.45|371.75|371.55|371.95|371.75|371.75|371.45|20
1745256900000|2025-04-21 17:35:00|371.85|371.5|371.7|371.5|371.85|371.65|371.7|371.5|4
1745257200000|2025-04-21 17:40:00|371.75|371.55|371.55|371.3|371.8|371.6|371.5|371.3|12
1745257500000|2025-04-21 17:45:00|371.5|371.35|371.45|371.25|371.55|371.35|371.4|371.25|9
1745257800000|2025-04-21 17:50:00|371.5|371.3|371.25|371.05|371.6|371.4|371.2|371|40
1745258100000|2025-04-21 17:55:00|371.2|371.1|371.05|370.8|371.35|371.1|370.95|370.75|10
1745258400000|2025-04-21 18:00:00|371|370.85|371.05|370.8|371.1|370.9|370.95|370.8|12
1745258700000|2025-04-21 18:05:00|371|370.85|371|370.85|371.15|370.95|371|370.75|8
1745259000000|2025-04-21 18:10:00|371.05|370.9|371.15|370.9|371.2|370.95|370.95|370.75|7
1745259300000|2025-04-21 18:15:00|371.2|370.95|371.15|370.9|371.3|371.1|371.15|370.9|5
1745259600000|2025-04-21 18:20:00|371.05|370.95|371.15|370.9|371.15|370.95|371.05|370.8|3
1745259900000|2025-04-21 18:25:00|371.1|370.85|371.25|371.05|371.25|371.05|371.1|370.85|0
1745260200000|2025-04-21 18:30:00|371.3|371.1|371.5|371.3|371.5|371.35|371.3|371.05|14
1745260500000|2025-04-21 18:35:00|371.55|371.25|371.5|371.3|371.55|371.3|371.4|371.2|4
1745260800000|2025-04-21 18:40:00|371.45|371.25|371.25|371.05|371.45|371.25|371.25|371.05|5
1745261100000|2025-04-21 18:45:00|371.3|371.1|371.35|371.15|371.45|371.25|371.25|371.05|12
1745261400000|2025-04-21 18:50:00|371.3|371.1|371.3|371|371.35|371.1|371.25|371|4
1745261700000|2025-04-21 18:55:00|371.15|370.95|371.15|370.95|371.3|371.05|371.1|370.9|12
1745262000000|2025-04-21 19:00:00|371.2|371|371.45|371.3|371.5|371.3|371.2|371|13
1745262300000|2025-04-21 19:05:00|371.5|371.35|371.65|371.45|371.7|371.5|371.5|371.35|7
1745262600000|2025-04-21 19:10:00|371.7|371.5|371.8|371.6|371.9|371.65|371.7|371.45|16
1745262900000|2025-04-21 19:15:00|371.75|371.65|371.8|371.6|371.8|371.65|371.7|371.5|3
1745263200000|2025-04-21 19:20:00|371.9|371.65|371.9|371.65|372|371.8|371.8|371.6|23
1745263500000|2025-04-21 19:25:00|371.85|371.7|371.55|371.35|371.9|371.7|371.5|371.3|3
1745263800000|2025-04-21 19:30:00|371.65|371.5|371.65|371.45|371.9|371.75|371.6|371.35|15
1745264100000|2025-04-21 19:35:00|371.75|371.5|371.85|371.65|372|371.8|371.6|371.4|75
1745264400000|2025-04-21 19:40:00|371.9|371.7|372|371.8|372|371.8|371.85|371.65|31
1745264700000|2025-04-21 19:45:00|371.95|371.85|372.1|371.85|372.1|371.9|371.65|371.45|23
1745265000000|2025-04-21 19:50:00|372.05|371.7|372.55|372.3|372.55|372.3|371.85|371.65|13
1745265300000|2025-04-21 19:55:00|372.6|372.35|372.75|372.5|372.85|372.55|372.55|372.35|2
1745265600000|2025-04-21 20:00:00|372.8|372.55|372.6|372.4|372.85|372.65|372.6|372.4|4
1745265900000|2025-04-21 20:05:00|372.55|372.35|372.75|372.55|372.8|372.55|372.55|372.35|2
1745266200000|2025-04-21 20:10:00|372.7|372.45|372.6|372.4|372.7|372.5|372.6|372.4|17
1745266500000|2025-04-21 20:15:00|372.65|372.45|372.6|372.45|372.65|372.45|372.6|372.45|0
1745266800000|2025-04-21 20:20:00|372.65|372.5|372.65|372.45|372.7|372.55|372.65|372.45|6
1745267100000|2025-04-21 20:25:00|372.7|372.5|372.6|372.4|372.7|372.5|372.6|372.4|1
1745267400000|2025-04-21 20:30:00|372.55|372.45|372.65|372.45|372.65|372.45|372.55|372.45|2
1745267700000|2025-04-21 20:35:00|372.7|372.5|372.65|372.45|372.7|372.5|372.65|372.45|0
1745268000000|2025-04-21 20:40:00|372.7|372.5|372.7|372.5|372.7|372.5|372.65|372.45|2
1745268300000|2025-04-21 20:45:00|372.65|372.55|372.65|372.45|372.65|372.55|372.6|372.45|2
1745268600000|2025-04-21 20:50:00|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|0
1745268900000|2025-04-21 20:55:00||372.35||372.35||372.35||372.35|13
1745269200000|2025-04-21 21:00:00||372||371.4||372||371.4|0
1745269800000|2025-04-21 21:10:00|372.3|371.7|372.3|371.7|372.3|371.7|372.3|371.7|3
1745271000000|2025-04-21 21:30:00|372.32|371.72|372.32|371.72|372.32|371.72|372.32|371.72|0
1745271300000|2025-04-21 21:35:00|372.42|371.82|372.32|371.72|372.42|371.82|372.32|371.72|0
1745271600000|2025-04-21 21:40:00|372.42|371.82|372.42|371.82|372.42|371.82|372.42|371.82|0
1745271900000|2025-04-21 21:45:00|372.32|371.72|372.32|371.72|372.32|371.72|372.32|371.72|0
1745273100000|2025-04-21 22:05:00|372.12|371.52|372.12|371.52|372.22|371.62|371.92|371.32|0
1745273400000|2025-04-21 22:10:00|372.22|371.62|372.02|371.42|372.22|371.62|372.02|371.42|0
1745273700000|2025-04-21 22:15:00|372.12|371.52|371.82|371.22|372.12|371.52|371.82|371.22|0
1745274000000|2025-04-21 22:20:00|371.92|371.32|371.92|371.32|372.02|371.42|371.82|371.22|0
1745274300000|2025-04-21 22:25:00|372.02|371.42|371.82|371.22|372.02|371.42|371.82|371.22|0
1745274600000|2025-04-21 22:30:00|371.92|371.32|372.12|371.52|372.12|371.52|371.92|371.32|0
1745274900000|2025-04-21 22:35:00|372.22|371.62|372.32|371.72|372.32|371.72|372.22|371.62|0
1745275200000|2025-04-21 22:40:00|372.42|371.82|372.42|371.82|372.52|371.92|372.32|371.72|0
1745275500000|2025-04-21 22:45:00|372.32|371.72|372.32|371.72|372.42|371.82|372.32|371.72|0
1745275800000|2025-04-21 22:50:00|372.22|371.62|372.22|371.62|372.22|371.62|372.22|371.62|0
1745276400000|2025-04-21 23:00:00|372.32|371.72|372.32|371.72|372.32|371.72|372.12|371.52|0
1745276700000|2025-04-21 23:05:00|372.22|371.62|372.32|371.72|372.32|371.72|372.22|371.62|0
1745277000000|2025-04-21 23:10:00|372.22|371.62|372.32|371.72|372.32|371.72|372.22|371.62|0
1745277300000|2025-04-21 23:15:00|372.42|371.82|372.32|371.72|372.42|371.82|372.32|371.72|0
1745277600000|2025-04-21 23:20:00|372.42|371.82|372.32|371.72|372.42|371.82|372.22|371.62|0
1745277900000|2025-04-21 23:25:00|372.42|371.82|372.42|371.82|372.42|371.82|372.32|371.72|0
1745278200000|2025-04-21 23:30:00|372.32|371.72|372.42|371.82|372.42|371.82|372.32|371.72|0
1745278500000|2025-04-21 23:35:00|372.32|371.72|372.52|371.92|372.62|372.02|372.32|371.72|0
1745278800000|2025-04-21 23:40:00|372.62|372.02|372.52|371.92|372.62|372.02|372.52|371.92|0
1745279100000|2025-04-21 23:45:00|372.42|371.82|373.02|372.42|373.12|372.52|372.42|371.82|0
1745279400000|2025-04-21 23:50:00|372.92|372.32|373.22|372.62|373.22|372.62|372.82|372.22|0
1745279700000|2025-04-21 23:55:00|373.12|372.52|373.42|372.82|373.42|372.82|373.12|372.52|0
1745280000000|2025-04-22 00:00:00|373.32|372.72|373.42|372.82|373.62|373.02|373.32|372.72|0
1745280300000|2025-04-22 00:05:00|373.52|372.92|373.42|372.82|373.52|372.92|373.42|372.82|0
1745280600000|2025-04-22 00:10:00|373.52|372.92|373.52|372.92|373.62|373.02|373.42|372.82|0
1745280900000|2025-04-22 00:15:00|373.62|373.02|373.52|372.92|373.72|373.12|373.42|372.82|0
1745281200000|2025-04-22 00:20:00|373.42|372.82|373.52|372.92|373.62|373.02|373.42|372.82|0
1745281500000|2025-04-22 00:25:00|373.42|372.82|373.62|373.02|373.62|373.02|373.42|372.82|0
1745281800000|2025-04-22 00:30:00|372.97|372.42|374.92|374.72|375.17|374.97|372.97|372.42|490
1745282100000|2025-04-22 00:35:00|374.87|374.67|374.47|374.27|375.22|375.02|374.22|373.97|337
1745282400000|2025-04-22 00:40:00|374.42|374.32|374.97|374.72|374.97|374.72|374.12|373.97|206
1745282700000|2025-04-22 00:45:00|375.02|374.77|375.47|375.27|375.47|375.27|374.67|374.52|218
1745283000000|2025-04-22 00:50:00|375.32|375.32|375.17|374.97|375.47|375.32|374.82|374.67|197
1745283300000|2025-04-22 00:55:00|375.12|375.02|375.02|374.77|375.52|375.37|374.97|374.77|178
1745283600000|2025-04-22 01:00:00|375.07|375.02|374.97|374.72|375.32|375.12|373.97|373.72|806
1745283900000|2025-04-22 01:05:00|374.92|374.67|375.62|375.42|375.77|375.52|374.92|374.67|456
1745284200000|2025-04-22 01:10:00|375.77|375.57|376.02|375.82|376.12|375.92|375.62|375.47|241
1745284500000|2025-04-22 01:15:00|376.07|375.87|377.47|377.27|377.47|377.27|376.07|375.87|225
1745284800000|2025-04-22 01:20:00|377.42|377.37|377.42|377.22|378.07|377.87|377.37|377.17|309
1745285100000|2025-04-22 01:25:00|377.47|377.27|377.87|377.62|377.92|377.72|377.42|377.17|263
1745285400000|2025-04-22 01:30:00|377.82|377.67|378.07|377.87|378.12|377.92|377.67|377.52|163
1745285700000|2025-04-22 01:35:00|378.02|377.82|378.12|377.92|378.42|378.22|377.92|377.77|150
1745286000000|2025-04-22 01:40:00|378.07|378.02|378.37|378.22|378.47|378.32|377.67|377.47|237
1745286300000|2025-04-22 01:45:00|378.42|378.17|378.22|378.07|378.72|378.57|378.22|378.02|142
1745286600000|2025-04-22 01:50:00|378.27|378.02|378.27|378.07|378.47|378.27|377.87|377.67|237
1745286900000|2025-04-22 01:55:00|378.22|378.02|377.97|377.77|378.32|378.12|377.97|377.77|113
1745287200000|2025-04-22 02:00:00|377.92|377.72|378.07|377.87|378.27|378.07|377.82|377.62|151
1745287500000|2025-04-22 02:05:00|378.02|377.82|377.72|377.52|378.02|377.82|377.02|376.82|177
1745287800000|2025-04-22 02:10:00|377.67|377.57|378.07|377.87|378.17|377.97|377.67|377.52|90
1745288100000|2025-04-22 02:15:00|378.17|377.92|378.32|378.12|378.57|378.37|378.12|377.92|136
1745288400000|2025-04-22 02:20:00|378.27|378.07|378.37|378.17|378.62|378.47|378.17|378.02|101
1745288700000|2025-04-22 02:25:00|378.32|378.12|378.52|378.32|378.52|378.32|378.07|377.87|79
1745289000000|2025-04-22 02:30:00|378.57|378.37|378.82|378.62|378.97|378.82|378.52|378.37|148
1745289300000|2025-04-22 02:35:00|378.72|378.67|378.67|378.52|378.82|378.67|378.62|378.42|110
1745289600000|2025-04-22 02:40:00|378.62|378.47|378.72|378.57|378.77|378.62|378.62|378.47|91
1745289900000|2025-04-22 02:45:00|378.77|378.62|378.82|378.62|378.82|378.67|378.57|378.42|103
1745290200000|2025-04-22 02:50:00|378.87|378.67|379.57|379.37|379.57|379.37|378.87|378.62|200
1745290500000|2025-04-22 02:55:00|379.67|379.42|379.92|379.72|379.92|379.77|379.62|379.37|105
1745290800000|2025-04-22 03:00:00|379.87|379.77|379.82|379.62|380.17|379.97|379.72|379.57|241
1745291100000|2025-04-22 03:05:00|379.87|379.67|380.17|380.02|380.22|380.02|379.82|379.62|123
1745291400000|2025-04-22 03:10:00|380.12|379.97|379.72|379.57|380.22|380.07|379.72|379.57|114
1745291700000|2025-04-22 03:15:00|379.82|379.62|379.72|379.52|379.87|379.72|379.57|379.42|74
1745292000000|2025-04-22 03:20:00|379.67|379.57|379.82|379.67|380.02|379.82|379.67|379.52|79
1745292300000|2025-04-22 03:25:00|379.77|379.62|378.92|378.77|379.77|379.62|378.92|378.72|86
1745292600000|2025-04-22 03:30:00|378.97|378.72|379.22|379.02|379.22|379.07|378.82|378.62|112
1745292900000|2025-04-22 03:35:00|379.27|379.07|379.12|378.92|379.32|379.17|379.07|378.92|66
1745293200000|2025-04-22 03:40:00|379.07|378.82|379.02|378.82|379.12|378.92|378.77|378.62|74
1745293500000|2025-04-22 03:45:00|379.07|378.87|379.22|379.07|379.22|379.07|378.87|378.67|84
1745293800000|2025-04-22 03:50:00|379.27|378.97|378.77|378.57|379.27|378.97|378.67|378.47|93
1745294100000|2025-04-22 03:55:00|378.87|378.62|378.67|378.47|378.92|378.72|378.62|378.47|83
1745294400000|2025-04-22 04:00:00|378.62|378.42|378.82|378.67|378.82|378.67|378.62|378.42|46
1745294700000|2025-04-22 04:05:00|378.87|378.72|379.07|378.92|379.07|378.92|378.82|378.72|54
1745295000000|2025-04-22 04:10:00|379.02|378.87|378.82|378.62|379.07|378.87|378.82|378.62|53
1745295300000|2025-04-22 04:15:00|378.77|378.67|378.92|378.77|378.97|378.82|378.77|378.62|42
1745295600000|2025-04-22 04:20:00|378.87|378.72|378.62|378.47|378.87|378.72|378.62|378.47|57
1745295900000|2025-04-22 04:25:00|378.57|378.42|378.72|378.57|378.77|378.62|378.57|378.42|41
1745296200000|2025-04-22 04:30:00|378.67|378.52|378.82|378.67|378.82|378.67|378.67|378.52|48
1745296500000|2025-04-22 04:35:00|378.72|378.62|378.82|378.67|378.82|378.67|378.72|378.57|32
1745296800000|2025-04-22 04:40:00|378.87|378.72|379.02|378.87|379.07|378.87|378.82|378.67|56
1745297100000|2025-04-22 04:45:00|378.97|378.82|378.87|378.67|379.02|378.87|378.77|378.62|77
1745297400000|2025-04-22 04:50:00|378.82|378.62|378.52|378.37|378.87|378.72|378.47|378.32|77
1745297700000|2025-04-22 04:55:00|378.47|378.32|378.67|378.52|378.82|378.67|378.47|378.32|134
1745298000000|2025-04-22 05:00:00|378.72|378.57|378.32|378.12|378.87|378.67|378.27|378.07|222
1745298300000|2025-04-22 05:05:00|378.27|378.07|377.92|377.72|378.57|378.42|377.87|377.72|156
1745298600000|2025-04-22 05:10:00|377.97|377.77|377.87|377.67|378.12|377.92|377.82|377.67|129
1745298900000|2025-04-22 05:15:00|377.82|377.62|377.92|377.77|377.92|377.77|377.77|377.57|90
1745299200000|2025-04-22 05:20:00|377.97|377.82|377.72|377.57|377.97|377.82|377.62|377.47|98
1745299500000|2025-04-22 05:25:00|377.77|377.52|378.17|377.97|378.27|378.07|377.72|377.52|65
1745299800000|2025-04-22 05:30:00|378.12|377.92|378.42|378.22|378.52|378.27|378.07|377.87|76
1745300100000|2025-04-22 05:35:00|378.37|378.32|378.37|378.17|378.47|378.32|378.12|377.97|79
1745300400000|2025-04-22 05:40:00|378.32|378.12|378.52|378.32|378.52|378.32|378.27|378.12|91
1745300700000|2025-04-22 05:45:00|378.47|378.27|378.42|378.22|378.52|378.37|378.27|378.12|93
1745301000000|2025-04-22 05:50:00|378.37|378.17|378.42|378.22|378.42|378.22|378.12|377.97|100
1745301300000|2025-04-22 05:55:00|378.37|378.27|378.12|377.92|378.37|378.27|378.07|377.87|43
1745301600000|2025-04-22 06:00:00|378.07|377.87|378.12|377.92|378.32|378.17|378.02|377.82|98
1745301900000|2025-04-22 06:05:00|378.17|377.97|377.92|377.72|378.17|377.97|377.87|377.67|71
1745302200000|2025-04-22 06:10:00|377.87|377.67|378.02|377.87|378.27|378.12|377.82|377.67|90
1745302500000|2025-04-22 06:15:00|378.07|377.82|377.77|377.62|378.07|377.82|377.77|377.62|84
1745302800000|2025-04-22 06:20:00|377.82|377.57|377.62|377.47|377.97|377.82|377.62|377.47|79
1745303100000|2025-04-22 06:25:00|377.67|377.52|377.77|377.62|377.92|377.72|377.62|377.47|75
1745303400000|2025-04-22 06:30:00|377.82|377.57|378.07|377.92|378.07|377.92|377.82|377.57|79
1745303700000|2025-04-22 06:35:00|378.12|377.87|378.02|377.82|378.12|377.92|377.97|377.77|46
1745304000000|2025-04-22 06:40:00|377.97|377.87|377.87|377.67|377.97|377.87|377.77|377.57|50
1745304300000|2025-04-22 06:45:00|377.92|377.72|378.22|378.02|378.27|378.07|377.92|377.67|76
1745304600000|2025-04-22 06:50:00|378.17|377.97|377.92|377.72|378.22|378.02|377.82|377.62|140
1745304900000|2025-04-22 06:55:00|377.97|377.77|378.02|377.87|378.17|377.97|377.87|377.67|87
1745305200000|2025-04-22 07:00:00|378.07|377.82|377.92|377.72|378.32|378.07|377.67|377.47|181
1745305500000|2025-04-22 07:05:00|377.87|377.67|377.77|377.57|377.97|377.77|377.67|377.52|151
1745305800000|2025-04-22 07:10:00|377.72|377.62|377.67|377.52|377.87|377.67|377.62|377.42|157
1745306100000|2025-04-22 07:15:00|377.72|377.57|377.62|377.42|377.77|377.62|377.47|377.27|210
1745306400000|2025-04-22 07:20:00|377.67|377.47|377.82|377.67|377.97|377.77|377.62|377.47|200
1745306700000|2025-04-22 07:25:00|377.77|377.62|377.97|377.77|378.37|378.22|377.77|377.57|131
1745307000000|2025-04-22 07:30:00|377.92|377.72|377.67|377.52|377.97|377.77|377.62|377.47|181
1745307300000|2025-04-22 07:35:00|377.72|377.57|377.57|377.42|377.77|377.57|377.57|377.42|121
1745307600000|2025-04-22 07:40:00|377.62|377.47|377.87|377.72|377.87|377.72|377.62|377.47|153
1745307900000|2025-04-22 07:45:00|377.82|377.67|377.77|377.57|377.87|377.72|377.72|377.57|61
1745308200000|2025-04-22 07:50:00|377.82|377.62|377.87|377.72|378.02|377.87|377.77|377.57|98
1745308500000|2025-04-22 07:55:00|377.97|377.77|377.82|377.67|378.12|377.97|377.82|377.67|79
1745308800000|2025-04-22 08:00:00|377.87|377.72|377.87|377.72|377.92|377.77|377.67|377.52|83
1745309100000|2025-04-22 08:05:00|377.92|377.77|377.92|377.77|378.02|377.87|377.87|377.72|130
1745309400000|2025-04-22 08:10:00|377.87|377.72|377.92|377.77|377.97|377.82|377.87|377.72|151
1745309700000|2025-04-22 08:15:00|377.87|377.72|377.97|377.82|378.02|377.87|377.87|377.72|115
1745310000000|2025-04-22 08:20:00|378.02|377.87|377.92|377.77|378.02|377.87|377.77|377.62|141
1745310300000|2025-04-22 08:25:00|377.97|377.72|377.67|377.47|377.97|377.72|377.62|377.47|541
1745310600000|2025-04-22 08:30:00|377.72|377.52|377.92|377.72|377.92|377.77|377.62|377.42|127
1745310900000|2025-04-22 08:35:00|377.87|377.77|377.92|377.77|378.02|377.87|377.87|377.67|109
1745311200000|2025-04-22 08:40:00|377.87|377.67|377.92|377.72|377.92|377.77|377.77|377.57|188
1745311500000|2025-04-22 08:45:00|377.87|377.77|377.97|377.77|378.02|377.87|377.82|377.67|118
1745311800000|2025-04-22 08:50:00|378.02|377.82|377.52|377.32|378.22|378.02|377.52|377.32|380
1745312100000|2025-04-22 08:55:00|377.62|377.37|377.97|377.77|378.07|377.87|377.62|377.37|386
1745312400000|2025-04-22 09:00:00|378.02|377.92|378.62|378.42|378.77|378.52|378.02|377.92|1045
1745312700000|2025-04-22 09:05:00|378.72|378.47|378.52|378.27|378.72|378.52|378.32|378.12|245
1745313000000|2025-04-22 09:10:00|378.47|378.32|378.42|378.27|378.47|378.32|378.32|378.07|54
1745313300000|2025-04-22 09:15:00|378.47|378.17|378.27|378.12|378.62|378.37|378.27|378.07|108
1745313600000|2025-04-22 09:20:00|378.62|378.02|378.72|378.12|378.72|378.12|378.52|377.92|0
1745313900000|2025-04-22 09:25:00|378.82|378.22|378.92|378.32|379.02|378.42|378.72|378.12|1
1745314200000|2025-04-22 09:30:00|379.02|378.42|378.92|378.32|379.02|378.42|378.82|378.22|0
1745314500000|2025-04-22 09:35:00|378.82|378.22|378.92|378.32|378.92|378.32|378.82|378.22|18
1745314800000|2025-04-22 09:40:00|378.82|378.22|378.82|378.22|378.92|378.32|378.82|378.22|16
1745315100000|2025-04-22 09:45:00|378.92|378.32|378.92|378.32|378.92|378.32|378.82|378.22|5
1745315400000|2025-04-22 09:50:00|378.22|377.97|378.17|377.97|378.27|378.07|378.12|377.97|38
1745315700000|2025-04-22 09:55:00|378.12|378.02|378.17|377.97|378.17|378.02|378.07|377.92|15
1745316000000|2025-04-22 10:00:00|378.12|377.92|378.17|377.97|378.22|378.07|378.07|377.92|28
1745316300000|2025-04-22 10:05:00|378.12|378.02|378.22|378.02|378.22|378.07|378.12|377.97|6
1745316600000|2025-04-22 10:10:00|378.17|378.07|378.17|377.97|378.22|378.07|378.12|377.92|5
1745316900000|2025-04-22 10:15:00|378.12|378.02|378.07|377.87|378.17|378.02|378.02|377.87|5
1745317200000|2025-04-22 10:20:00|378.12|377.92|378.02|377.87|378.12|377.97|378.02|377.87|5
1745317500000|2025-04-22 10:25:00|378.07|377.82|377.92|377.72|378.07|377.87|377.82|377.67|8
1745317800000|2025-04-22 10:30:00|377.87|377.67|377.97|377.77|377.97|377.77|377.87|377.67|10
1745318100000|2025-04-22 10:35:00|377.92|377.72|377.97|377.82|378.02|377.82|377.87|377.72|10
1745318400000|2025-04-22 10:40:00|378.02|377.87|378.07|377.87|378.12|377.92|377.92|377.77|23
1745318700000|2025-04-22 10:45:00|378.02|377.82|377.92|377.77|378.12|377.92|377.92|377.77|4
1745319000000|2025-04-22 10:50:00|378.02|377.72|377.97|377.72|378.02|377.82|377.87|377.67|9
1745319300000|2025-04-22 10:55:00|377.92|377.77|378.02|377.82|378.02|377.82|377.82|377.62|8
1745319600000|2025-04-22 11:00:00|377.97|377.77|377.97|377.77|378.02|377.82|377.82|377.67|1
1745319900000|2025-04-22 11:05:00|377.92|377.82|377.52|377.32|377.92|377.82|377.47|377.32|8
1745320200000|2025-04-22 11:10:00|377.57|377.37|377.62|377.42|377.62|377.42|377.52|377.32|11
1745320500000|2025-04-22 11:15:00|377.57|377.37|377.72|377.52|377.72|377.57|377.52|377.37|11
1745320800000|2025-04-22 11:20:00|377.77|377.57|377.87|377.67|377.87|377.72|377.77|377.57|2
1745321100000|2025-04-22 11:25:00|377.92|377.72|377.92|377.72|377.97|377.77|377.87|377.72|1
1745321400000|2025-04-22 11:30:00|377.97|377.77|378.02|377.82|378.07|377.87|377.97|377.77|0
1745321700000|2025-04-22 11:35:00|377.97|377.77|377.87|377.72|378.02|377.82|377.77|377.57|26
1745322000000|2025-04-22 11:40:00|377.82|377.62|377.87|377.67|377.87|377.72|377.77|377.57|12
1745322300000|2025-04-22 11:45:00|377.92|377.72|378.02|377.87|378.07|377.92|377.87|377.67|3
1745322600000|2025-04-22 11:50:00|378.07|377.82|377.77|377.57|378.07|377.87|377.72|377.57|24
1745322900000|2025-04-22 11:55:00|377.82|377.62|377.92|377.72|377.92|377.72|377.72|377.52|11
1745323200000|2025-04-22 12:00:00|377.87|377.67|378.12|377.92|378.12|377.92|377.87|377.67|28
1745323500000|2025-04-22 12:05:00|378.07|377.87|378.12|377.92|378.12|377.97|378.02|377.82|22
1745323800000|2025-04-22 12:10:00|378.17|377.97|378.12|377.97|378.17|378.02|378.02|377.87|100
1745324100000|2025-04-22 12:15:00|378.17|378.02|378.27|378.12|378.32|378.17|378.12|377.97|25
1745324400000|2025-04-22 12:20:00|378.32|378.17|378.72|378.52|378.72|378.57|378.32|378.17|26
1745324700000|2025-04-22 12:25:00|378.77|378.57|378.97|378.77|378.97|378.77|378.72|378.52|59
1745325000000|2025-04-22 12:30:00|378.92|378.72|378.97|378.82|379.02|378.87|378.92|378.72|18
1745325300000|2025-04-22 12:35:00|378.92|378.77|379.12|378.92|379.17|378.97|378.92|378.77|19
1745325600000|2025-04-22 12:40:00|379.07|378.97|379.22|379.02|379.22|379.07|379.07|378.87|21
1745325900000|2025-04-22 12:45:00|379.17|378.97|379.32|379.12|379.37|379.17|379.17|378.97|56
1745326200000|2025-04-22 12:50:00|379.27|379.17|379.02|378.87|379.37|379.17|379.02|378.82|60
1745326500000|2025-04-22 12:55:00|378.97|378.82|378.37|378.17|378.97|378.82|378.37|378.17|51
1745326800000|2025-04-22 13:00:00|378.42|378.22|378.87|378.72|378.97|378.77|378.32|378.17|63
1745327100000|2025-04-22 13:05:00|378.92|378.77|378.72|378.57|379.12|378.97|378.72|378.57|112
1745327400000|2025-04-22 13:10:00|378.77|378.62|378.92|378.77|378.97|378.77|378.77|378.57|40
1745327700000|2025-04-22 13:15:00|378.87|378.72|378.67|378.52|378.97|378.77|378.67|378.47|37
1745328000000|2025-04-22 13:20:00|378.62|378.47|378.47|378.32|378.72|378.57|378.42|378.27|139
1745328300000|2025-04-22 13:25:00|378.42|378.27|378.62|378.47|378.62|378.47|378.42|378.27|94
1745328600000|2025-04-22 13:30:00|378.67|378.42|378.77|378.57|378.97|378.77|377.87|377.67|325
1745328900000|2025-04-22 13:35:00|378.82|378.62|379.27|379.07|379.32|379.12|378.67|378.47|95
1745329200000|2025-04-22 13:40:00|379.32|379.12|379.62|379.42|379.72|379.52|379.27|379.07|47
1745329500000|2025-04-22 13:45:00|379.67|379.47|379.77|379.57|379.87|379.67|379.52|379.32|47
1745329800000|2025-04-22 13:50:00|379.72|379.52|379.42|379.22|379.72|379.57|379.27|379.07|37
1745330100000|2025-04-22 13:55:00|379.32|379.12|379.67|379.42|379.67|379.47|379.17|378.97|47
1745330400000|2025-04-22 14:00:00|379.62|379.37|379.72|379.52|379.72|379.52|379.47|379.22|28
1745330700000|2025-04-22 14:05:00|379.67|379.57|380.07|379.92|380.07|379.92|379.57|379.37|33
1745331000000|2025-04-22 14:10:00|380.12|379.87|380.02|379.82|380.22|380.07|380.02|379.77|29
1745331300000|2025-04-22 14:15:00|379.97|379.72|379.87|379.67|380.02|379.82|379.77|379.52|38
1745331600000|2025-04-22 14:20:00|379.82|379.72|380.12|379.92|380.17|380.02|379.82|379.67|25
1745331900000|2025-04-22 14:25:00|380.07|379.87|380.17|379.97|380.17|379.97|379.87|379.67|41
1745332200000|2025-04-22 14:30:00|380.12|379.87|380.02|379.82|380.12|379.87|379.67|379.47|22
1745332500000|2025-04-22 14:35:00|380.07|379.87|380.72|380.52|380.72|380.52|380.07|379.82|43
1745332800000|2025-04-22 14:40:00|380.77|380.57|381.02|380.82|381.02|380.82|380.72|380.47|25
1745333100000|2025-04-22 14:45:00|380.97|380.87|380.97|380.72|381.12|380.92|380.92|380.72|32
1745333400000|2025-04-22 14:50:00|380.92|380.77|381.02|380.82|381.07|380.87|380.67|380.47|20
1745333700000|2025-04-22 14:55:00|380.97|380.77|381.27|381.07|381.32|381.12|380.97|380.72|23
1745334000000|2025-04-22 15:00:00|381.32|381.12|381.62|381.42|381.67|381.52|381.32|381.07|33
1745334300000|2025-04-22 15:05:00|381.67|381.47|381.57|381.37|381.67|381.52|381.47|381.27|19
1745334600000|2025-04-22 15:10:00|381.62|381.42|381.62|381.42|381.72|381.52|381.57|381.37|38
1745334900000|2025-04-22 15:15:00|381.67|381.47|381.67|381.47|381.72|381.52|381.62|381.42|8
1745335200000|2025-04-22 15:20:00|381.72|381.52|381.67|381.52|381.72|381.52|381.47|381.32|53
1745335500000|2025-04-22 15:25:00|381.62|381.47|380.97|380.77|381.62|381.52|380.97|380.77|131
1745335800000|2025-04-22 15:30:00|381.02|380.72|381.22|381.02|381.22|381.02|380.92|380.72|24
1745336100000|2025-04-22 15:35:00|381.17|381.07|381.02|380.82|381.17|381.07|380.92|380.72|42
1745336400000|2025-04-22 15:40:00|381.07|380.87|380.72|380.52|381.07|380.87|380.72|380.52|32
1745336700000|2025-04-22 15:45:00|380.67|380.57|380.82|380.62|380.87|380.67|380.67|380.57|10
1745337000000|2025-04-22 15:50:00|380.87|380.67|381.27|381.02|381.27|381.02|380.82|380.62|12
1745337300000|2025-04-22 15:55:00|381.22|380.97|382.32|382.07|382.47|382.22|381.17|380.97|154
1745337600000|2025-04-22 16:00:00|382.27|382.17|382.92|382.62|383.22|382.97|382.27|382.17|83
1745337900000|2025-04-22 16:05:00|382.87|382.57|382.72|382.52|382.92|382.67|382.57|382.37|13
1745338200000|2025-04-22 16:10:00|382.77|382.47|383.37|383.12|383.42|383.17|382.77|382.47|14
1745338500000|2025-04-22 16:15:00|383.32|383.07|383.32|383.12|383.42|383.17|383.12|382.87|31
1745338800000|2025-04-22 16:20:00|383.37|383.17|383.67|383.47|383.72|383.52|383.37|383.12|30
1745339100000|2025-04-22 16:25:00|383.62|383.42|383.57|383.32|383.82|383.57|383.52|383.27|13
1745339400000|2025-04-22 16:30:00|383.52|383.37|383.42|383.17|383.72|383.52|383.42|383.17|7
1745339700000|2025-04-22 16:35:00|383.37|383.22|383.07|382.87|383.37|383.22|383.07|382.87|8
1745340000000|2025-04-22 16:40:00|383.12|382.92|383.27|383.07|383.27|383.12|382.82|382.57|19
1745340300000|2025-04-22 16:45:00|383.22|383.02|383.22|383.02|383.37|383.12|383.07|382.82|5
1745340600000|2025-04-22 16:50:00|383.27|383.07|383.02|382.82|383.27|383.07|382.77|382.57|21
1745340900000|2025-04-22 16:55:00|382.97|382.77|383.12|382.92|383.12|382.92|382.92|382.72|3
1745341200000|2025-04-22 17:00:00|383.07|382.87|383.17|382.87|383.37|383.12|383.07|382.82|5
1745341500000|2025-04-22 17:05:00|383.22|382.92|383.22|383.02|383.47|383.27|382.97|382.72|47
1745341800000|2025-04-22 17:10:00|383.17|382.97|382.22|381.92|383.17|382.97|382.12|381.87|14
1745342100000|2025-04-22 17:15:00|382.17|381.97|381.82|381.57|382.22|381.97|381.32|381.02|28
1745342400000|2025-04-22 17:20:00|381.77|381.52|381.42|381.17|381.92|381.67|381.17|380.92|11
1745342700000|2025-04-22 17:25:00|381.47|381.22|380.92|380.67|382.12|381.82|380.77|380.47|83
1745343000000|2025-04-22 17:30:00|380.87|380.62|380.77|380.52|381.17|380.92|380.57|380.32|42
1745343300000|2025-04-22 17:35:00|380.82|380.57|381.22|380.97|381.37|381.12|380.82|380.57|8
1745343600000|2025-04-22 17:40:00|381.17|381.02|381.37|381.12|381.37|381.12|381.02|380.77|6
1745343900000|2025-04-22 17:45:00|381.32|381.07|380.92|380.67|381.37|381.12|380.92|380.67|7
1745344200000|2025-04-22 17:50:00|380.97|380.72|380.97|380.72|381.02|380.77|380.77|380.57|8
1745344500000|2025-04-22 17:55:00|380.92|380.67|380.67|380.42|381.02|380.82|380.67|380.42|8
1745344800000|2025-04-22 18:00:00|380.62|380.47|381.22|380.92|381.22|380.92|380.62|380.42|3
1745345100000|2025-04-22 18:05:00|381.27|380.97|381.37|381.12|381.52|381.27|381.22|380.97|9
1745345400000|2025-04-22 18:10:00|381.32|381.07|381.57|381.32|381.57|381.32|381.27|381.07|3
1745345700000|2025-04-22 18:15:00|381.67|381.37|381.57|381.37|381.67|381.52|381.32|381.12|9
1745346000000|2025-04-22 18:20:00|381.62|381.32|381.92|381.67|382.07|381.87|381.52|381.32|7
1745346300000|2025-04-22 18:25:00|381.97|381.72|381.92|381.67|381.97|381.72|381.82|381.62|2
1745346600000|2025-04-22 18:30:00|381.87|381.72|382.07|381.82|382.07|381.87|381.82|381.62|2
1745346900000|2025-04-22 18:35:00|382.02|381.87|381.92|381.72|382.22|381.97|381.92|381.72|5
1745347200000|2025-04-22 18:40:00|381.97|381.67|382.27|382.07|382.32|382.12|381.87|381.67|19
1745347500000|2025-04-22 18:45:00|382.32|382.12|382.32|382.12|382.57|382.32|382.27|382.07|11
1745347800000|2025-04-22 18:50:00|382.42|382.22|382.52|382.32|382.52|382.32|382.32|382.07|16
1745348100000|2025-04-22 18:55:00|382.57|382.42|382.57|382.42|382.72|382.47|382.57|382.37|27
1745348400000|2025-04-22 19:00:00|382.62|382.37|382.57|382.37|382.67|382.47|382.37|382.12|57
1745348700000|2025-04-22 19:05:00|382.62|382.42|382.32|382.12|382.62|382.42|382.22|382.02|10
1745349000000|2025-04-22 19:10:00|382.37|382.17|382.12|381.92|382.37|382.17|382.07|381.87|5
1745349300000|2025-04-22 19:15:00|382.17|381.97|381.92|381.72|382.17|381.97|381.77|381.62|16
1745349600000|2025-04-22 19:20:00|381.87|381.77|381.82|381.62|381.92|381.77|381.52|381.37|14
1745349900000|2025-04-22 19:25:00|381.87|381.67|381.87|381.62|381.92|381.72|381.62|381.42|13
1745350200000|2025-04-22 19:30:00|381.82|381.57|381.87|381.72|382.02|381.82|381.72|381.52|17
1745350500000|2025-04-22 19:35:00|381.92|381.67|381.92|381.72|382.07|381.92|381.87|381.62|68
1745350800000|2025-04-22 19:40:00|381.87|381.77|382.67|382.42|382.77|382.52|381.87|381.72|39
1745351100000|2025-04-22 19:45:00|382.62|382.37|382.07|381.87|382.62|382.42|382.02|381.82|39
1745351400000|2025-04-22 19:50:00|382.02|381.82|381.67|381.47|382.02|381.82|381.42|381.17|67
1745351700000|2025-04-22 19:55:00|381.72|381.42|381.62|381.47|381.82|381.67|381.57|381.37|50
1745352000000|2025-04-22 20:00:00|381.67|381.57|381.97|381.77|382.17|381.92|381.67|381.57|26
1745352300000|2025-04-22 20:05:00|381.92|381.72|381.87|381.67|381.97|381.72|381.82|381.62|6
1745352600000|2025-04-22 20:10:00|381.82|381.72|381.77|381.57|381.87|381.72|381.72|381.52|6
1745352900000|2025-04-22 20:15:00|381.82|381.62|381.77|381.57|381.82|381.62|381.77|381.57|0
1745353200000|2025-04-22 20:20:00|381.82|381.52|381.82|381.62|381.82|381.67|381.77|381.52|1
1745353500000|2025-04-22 20:25:00|381.77|381.67|381.82|381.62|381.82|381.67|381.77|381.62|1
1745353800000|2025-04-22 20:30:00|381.87|381.67|381.77|381.57|381.87|381.72|381.77|381.57|1
1745354100000|2025-04-22 20:35:00|381.82|381.62|381.82|381.62|381.82|381.67|381.82|381.57|0
1745354400000|2025-04-22 20:40:00|381.77|381.67|381.77|381.32|381.82|381.67|381.67|381.12|13
1745354700000|2025-04-22 20:45:00|381.72||381.57||381.72||381.57||0
1745355000000|2025-04-22 20:50:00|381.62|381.27|381.52|381.27|381.62|381.27|381.52|381.27|0
1745355300000|2025-04-22 20:55:00|381.57|381.32|381.92|381.52|381.92|381.52|381.57|381.27|11
1745355600000|2025-04-22 21:00:00|381.97|381.47|381.97|381.07|381.97|381.47|381.97|381.07|0
1745356200000|2025-04-22 21:10:00|381.82|381.22|381.82|381.22|381.82|381.22|381.82|381.22|2
1745356500000|2025-04-22 21:15:00|381.92|381.32|382.64|382.04|382.74|382.14|381.82|381.22|0
1745356800000|2025-04-22 21:20:00|382.54|381.94|383.64|383.04|383.64|383.04|382.44|381.84|0
1745357100000|2025-04-22 21:25:00|383.54|382.94|385.14|384.54|385.14|384.54|383.54|382.94|0
1745357400000|2025-04-22 21:30:00|385.04|384.44|385.24|384.64|385.84|385.24|384.94|384.34|0
1745357700000|2025-04-22 21:35:00|385.14|384.54|386.04|385.44|386.04|385.44|385.04|384.44|0
1745358000000|2025-04-22 21:40:00|386.14|385.54|387.04|386.44|387.04|386.44|386.14|385.54|0
1745358300000|2025-04-22 21:45:00|387.14|386.54|386.54|385.94|387.24|386.64|386.34|385.74|0
1745358600000|2025-04-22 21:50:00|386.44|385.84|386.34|385.74|386.64|386.04|386.34|385.74|0
1745358900000|2025-04-22 21:55:00|386.44|385.84|386.54|385.94|386.54|385.94|386.14|385.54|0
1745359200000|2025-04-22 22:00:00|385.54|384.94|386.44|385.84|386.84|386.24|385.14|384.54|0
1745359500000|2025-04-22 22:05:00|386.34|385.74|385.44|384.84|386.44|385.84|385.44|384.84|0
1745359800000|2025-04-22 22:10:00|385.34|384.74|385.74|385.14|385.74|385.14|385.14|384.54|0
1745360100000|2025-04-22 22:15:00|385.64|385.04|385.64|385.04|385.74|385.14|385.44|384.84|0
1745360400000|2025-04-22 22:20:00|385.54|384.94|385.94|385.34|386.04|385.44|385.44|384.84|0
1745360700000|2025-04-22 22:25:00|385.84|385.24|386.24|385.64|386.24|385.64|385.64|385.04|0
1745361000000|2025-04-22 22:30:00|386.14|385.54|385.84|385.24|386.24|385.64|385.84|385.24|0
1745361300000|2025-04-22 22:35:00|385.94|385.34|385.94|385.34|385.94|385.34|385.54|384.94|0
1745361600000|2025-04-22 22:40:00|386.04|385.44|386.34|385.74|386.34|385.74|385.84|385.24|0
1745361900000|2025-04-22 22:45:00|386.24|385.64|386.44|385.84|386.54|385.94|386.14|385.54|0
1745362200000|2025-04-22 22:50:00|386.34|385.74|386.74|386.14|386.84|386.24|386.34|385.74|0
1745362500000|2025-04-22 22:55:00|386.64|386.04|386.84|386.24|386.84|386.24|386.54|385.94|0
1745362800000|2025-04-22 23:00:00|386.94|386.34|386.94|386.34|387.14|386.54|386.64|386.04|0
1745363100000|2025-04-22 23:05:00|386.84|386.24|387.04|386.44|387.24|386.64|386.74|386.14|0
1745363400000|2025-04-22 23:10:00|387.14|386.54|387.24|386.64|387.24|386.64|387.04|386.44|0
1745363700000|2025-04-22 23:15:00|387.14|386.54|386.64|386.04|387.14|386.54|386.54|385.94|0
1745364000000|2025-04-22 23:20:00|386.74|386.14|386.54|385.94|386.74|386.14|386.54|385.94|0
1745364300000|2025-04-22 23:25:00|386.64|386.04|386.54|385.94|386.64|386.04|386.34|385.74|0
1745364600000|2025-04-22 23:30:00|386.44|385.84|386.44|385.84|386.54|385.94|386.34|385.74|0
1745364900000|2025-04-22 23:35:00|386.54|385.94|386.44|385.84|386.64|386.04|386.24|385.64|0
1745365200000|2025-04-22 23:40:00|386.34|385.74|386.44|385.84|386.44|385.84|386.34|385.74|0
1745365500000|2025-04-22 23:45:00|386.34|385.74|386.64|386.04|386.64|386.04|386.34|385.74|0
1745365800000|2025-04-22 23:50:00|386.54|385.94|386.64|386.04|386.74|386.14|386.54|385.94|0
1745366100000|2025-04-22 23:55:00|386.74|386.14|386.64|386.04|386.74|386.14|386.64|386.04|0
1745366400000|2025-04-23 00:00:00|386.74|386.14|386.74|386.14|386.84|386.24|386.54|385.94|0
1745366700000|2025-04-23 00:05:00|386.84|386.24|387.14|386.54|387.44|386.84|386.84|386.24|0
1745367000000|2025-04-23 00:10:00|387.04|386.44|386.64|386.04|387.14|386.54|386.54|385.94|0
1745367300000|2025-04-23 00:15:00|386.74|386.14|386.14|385.54|386.74|386.14|385.94|385.34|0
1745367600000|2025-04-23 00:20:00|386.04|385.44|386.04|385.44|386.14|385.54|385.94|385.34|0
1745367900000|2025-04-23 00:25:00|385.94|385.34|385.34|384.74|386.04|385.44|385.34|384.74|0
1745368200000|2025-04-23 00:30:00|384.74|384.19|383.59|383.39|384.99|384.64|383.39|383.14|553
1745368500000|2025-04-23 00:35:00|383.54|383.34|383.94|383.74|384.29|384.04|383.29|383.09|180
1745368800000|2025-04-23 00:40:00|383.79|383.79|382.99|382.74|383.84|383.79|382.84|382.64|322
1745369100000|2025-04-23 00:45:00|382.94|382.69|383.44|383.24|383.99|383.79|382.84|382.64|583
1745369400000|2025-04-23 00:50:00|383.39|383.14|382.69|382.44|383.54|383.39|382.34|382.14|160
1745369700000|2025-04-23 00:55:00|382.64|382.14|383.24|382.99|383.24|382.99|382.29|382.09|208
1745370000000|2025-04-23 01:00:00|382.89|382.64|382.74|382.54|383.99|383.74|382.74|382.54|774
1745370300000|2025-04-23 01:05:00|382.69|382.59|382.19|381.99|382.89|382.69|382.04|381.79|439
1745370600000|2025-04-23 01:10:00|382.24|382.04|382.54|382.34|382.59|382.34|382.09|381.89|247
1745370900000|2025-04-23 01:15:00|382.59|382.39|383.34|383.14|383.39|383.19|382.54|382.39|255
1745371200000|2025-04-23 01:20:00|383.29|383.09|383.69|383.49|383.74|383.54|383.19|383.04|274
1745371500000|2025-04-23 01:25:00|383.74|383.54|383.54|383.34|383.94|383.79|383.29|383.04|267
1745371800000|2025-04-23 01:30:00|383.49|383.29|382.69|382.49|383.49|383.29|382.64|382.44|367
1745372100000|2025-04-23 01:35:00|382.64|382.44|382.39|382.19|382.64|382.44|382.14|381.94|390
1745372400000|2025-04-23 01:40:00|382.34|382.24|382.44|382.29|382.69|382.49|382.24|381.99|174
1745372700000|2025-04-23 01:45:00|382.49|382.34|382.29|382.09|382.69|382.49|382.19|381.94|235
1745373000000|2025-04-23 01:50:00|382.34|382.14|382.94|382.74|382.94|382.74|382.29|382.04|189
1745373300000|2025-04-23 01:55:00|382.89|382.69|382.44|382.19|383.14|382.94|382.34|382.14|291
1745373600000|2025-04-23 02:00:00|382.39|382.24|382.49|382.29|382.49|382.29|381.84|381.64|302
1745373900000|2025-04-23 02:05:00|382.54|382.34|382.74|382.54|382.94|382.74|382.54|382.34|278
1745374200000|2025-04-23 02:10:00|382.79|382.64|382.39|382.14|382.94|382.74|382.34|382.14|182
1745374500000|2025-04-23 02:15:00|382.34|382.19|382.14|381.89|382.44|382.24|381.99|381.79|271
1745374800000|2025-04-23 02:20:00|382.09|381.99|382.29|382.04|382.34|382.14|382.09|381.99|102
1745375100000|2025-04-23 02:25:00|382.24|382.09|382.24|382.04|382.49|382.34|382.14|381.94|237
1745375400000|2025-04-23 02:30:00|382.19|382.09|382.14|381.94|382.29|382.14|381.94|381.79|108
1745375700000|2025-04-23 02:35:00|382.19|381.99|382.49|382.29|382.49|382.29|382.09|381.89|245
1745376000000|2025-04-23 02:40:00|382.54|382.34|382.69|382.44|382.89|382.64|382.54|382.34|135
1745376300000|2025-04-23 02:45:00|382.64|382.49|382.79|382.59|382.84|382.64|382.54|382.34|207
1745376600000|2025-04-23 02:50:00|382.84|382.64|382.69|382.49|382.94|382.74|382.59|382.44|95
1745376900000|2025-04-23 02:55:00|382.64|382.44|382.99|382.79|382.99|382.84|382.49|382.34|93
1745377200000|2025-04-23 03:00:00|383.04|382.84|382.94|382.74|383.04|382.89|382.74|382.54|135
1745377500000|2025-04-23 03:05:00|382.99|382.79|382.89|382.69|383.09|382.94|382.84|382.64|241
1745377800000|2025-04-23 03:10:00|382.84|382.74|382.84|382.64|382.89|382.74|382.64|382.44|183
1745378100000|2025-04-23 03:15:00|382.89|382.69|383.09|382.89|383.09|382.94|382.74|382.54|128
1745378400000|2025-04-23 03:20:00|383.14|382.94|383.49|383.29|383.49|383.34|383.14|382.89|91
1745378700000|2025-04-23 03:25:00|383.44|383.24|383.69|383.54|383.69|383.54|383.39|383.19|83
1745379000000|2025-04-23 03:30:00|383.64|383.49|383.64|383.49|383.74|383.54|383.54|383.39|182
1745379300000|2025-04-23 03:35:00|383.69|383.54|383.89|383.69|383.99|383.79|383.64|383.39|285
1745379600000|2025-04-23 03:40:00|383.84|383.64|383.59|383.39|383.89|383.74|383.59|383.39|82
1745379900000|2025-04-23 03:45:00|383.64|383.44|383.49|383.29|383.69|383.44|383.44|383.24|174
1745380200000|2025-04-23 03:50:00|383.44|383.24|383.69|383.49|383.69|383.54|383.44|383.19|194
1745380500000|2025-04-23 03:55:00|383.64|383.44|383.79|383.59|383.84|383.69|383.64|383.44|82
1745380800000|2025-04-23 04:00:00|383.84|383.64|383.94|383.74|383.99|383.84|383.84|383.64|99
1745381100000|2025-04-23 04:05:00|383.99|383.79|384.04|383.89|384.04|383.89|383.89|383.69|74
1745381400000|2025-04-23 04:10:00|384.09|383.94|384.19|383.99|384.19|383.99|384.09|383.94|129
1745381700000|2025-04-23 04:15:00|384.14|383.94|384.04|383.84|384.24|384.09|384.04|383.84|66
1745382000000|2025-04-23 04:20:00|383.99|383.89|383.84|383.69|384.04|383.89|383.79|383.64|188
1745382300000|2025-04-23 04:25:00|383.89|383.74|384.04|383.89|384.04|383.89|383.79|383.64|139
1745382600000|2025-04-23 04:30:00|384.09|383.94|384.19|383.99|384.34|384.19|384.09|383.94|105
1745382900000|2025-04-23 04:35:00|384.14|383.94|384.09|383.94|384.14|383.94|383.99|383.84|30
1745383200000|2025-04-23 04:40:00|384.14|383.99|384.19|384.04|384.19|384.04|384.09|383.94|82
1745383500000|2025-04-23 04:45:00|384.24|384.09|384.09|383.94|384.24|384.09|384.09|383.89|51
1745383800000|2025-04-23 04:50:00|384.14|383.99|384.19|384.04|384.24|384.09|384.09|383.94|170
1745384100000|2025-04-23 04:55:00|384.14|383.99|384.04|383.84|384.19|384.04|384.04|383.84|88
1745384400000|2025-04-23 05:00:00|384.09|383.89|383.89|383.69|384.29|384.09|383.79|383.59|368
1745384700000|2025-04-23 05:05:00|383.99|383.74|384.24|384.04|384.34|384.19|383.99|383.74|91
1745385000000|2025-04-23 05:10:00|384.29|384.09|384.09|383.89|384.29|384.14|383.94|383.79|148
1745385300000|2025-04-23 05:15:00|384.04|383.84|383.49|383.29|384.04|383.84|383.39|383.24|95
1745385600000|2025-04-23 05:20:00|383.44|383.34|383.54|383.29|383.64|383.44|383.34|383.14|74
1745385900000|2025-04-23 05:25:00|383.49|383.34|383.74|383.54|383.79|383.59|383.29|383.09|137
1745386200000|2025-04-23 05:30:00|383.79|383.59|383.89|383.69|383.89|383.69|383.44|383.24|183
1745386500000|2025-04-23 05:35:00|383.79|383.64|383.74|383.59|383.89|383.69|383.69|383.49|155
1745386800000|2025-04-23 05:40:00|383.79|383.64|383.79|383.59|383.89|383.74|383.59|383.39|162
1745387100000|2025-04-23 05:45:00|383.74|383.49|383.49|383.29|383.74|383.54|383.44|383.29|159
1745387400000|2025-04-23 05:50:00|383.44|383.34|383.34|383.14|383.44|383.34|383.29|383.09|85
1745387700000|2025-04-23 05:55:00|383.39|383.19|383.39|383.19|383.49|383.29|383.29|383.09|106
1745388000000|2025-04-23 06:00:00|383.34|383.14|383.39|383.24|383.59|383.39|383.34|383.14|132
1745388300000|2025-04-23 06:05:00|383.34|383.19|383.34|383.14|383.39|383.24|383.24|383.04|167
1745388600000|2025-04-23 06:10:00|383.39|383.19|383.49|383.29|383.54|383.39|383.39|383.19|118
1745388900000|2025-04-23 06:15:00|383.44|383.24|383.59|383.44|383.64|383.49|383.44|383.24|64
1745389200000|2025-04-23 06:20:00|383.64|383.49|383.89|383.74|383.89|383.74|383.64|383.44|144
1745389500000|2025-04-23 06:25:00|383.94|383.69|383.84|383.64|383.99|383.84|383.79|383.59|197
1745389800000|2025-04-23 06:30:00|383.74|383.69|383.74|383.59|383.94|383.74|383.69|383.54|126
1745390100000|2025-04-23 06:35:00|383.79|383.64|383.94|383.79|383.94|383.79|383.79|383.64|103
1745390400000|2025-04-23 06:40:00|383.99|383.84|384.04|383.89|384.14|383.99|383.94|383.79|212
1745390700000|2025-04-23 06:45:00|384.09|383.94|383.94|383.74|384.14|383.99|383.89|383.74|67
1745391000000|2025-04-23 06:50:00|383.89|383.79|383.84|383.64|383.94|383.79|383.69|383.49|156
1745391300000|2025-04-23 06:55:00|383.79|383.69|383.84|383.64|383.84|383.69|383.69|383.54|143
1745391600000|2025-04-23 07:00:00|383.89|383.69|383.69|383.54|383.94|383.79|383.69|383.54|210
1745391900000|2025-04-23 07:05:00|383.64|383.49|383.64|383.44|383.79|383.59|383.49|383.29|146
1745392200000|2025-04-23 07:10:00|383.59|383.49|383.79|383.59|383.84|383.64|383.49|383.29|196
1745392500000|2025-04-23 07:15:00|383.84|383.54|384.19|383.99|384.24|384.04|383.84|383.54|194
1745392800000|2025-04-23 07:20:00|384.24|384.04|384.24|384.09|384.29|384.14|384.14|383.94|172
1745393100000|2025-04-23 07:25:00|384.19|384.04|383.84|383.69|384.29|384.14|383.84|383.64|155
1745393400000|2025-04-23 07:30:00|383.94|383.64|383.74|383.54|383.99|383.84|383.69|383.54|223
1745393700000|2025-04-23 07:35:00|383.79|383.59|383.84|383.64|384.09|383.89|383.79|383.54|136
1745394000000|2025-04-23 07:40:00|383.89|383.69|383.89|383.69|383.94|383.79|383.74|383.59|300
1745394300000|2025-04-23 07:45:00|383.84|383.74|383.94|383.74|384.09|383.94|383.84|383.69|266
1745394600000|2025-04-23 07:50:00|383.89|383.79|384.04|383.84|384.04|383.89|383.89|383.69|104
1745394900000|2025-04-23 07:55:00|383.99|383.89|383.84|383.69|384.04|383.89|383.84|383.64|260
1745395200000|2025-04-23 08:00:00|383.89|383.74|384.24|384.09|384.24|384.09|383.84|383.64|199
1745395500000|2025-04-23 08:05:00|384.29|384.04|384.44|384.24|384.59|384.39|384.29|384.04|147
1745395800000|2025-04-23 08:10:00|384.49|384.29|384.39|384.19|384.54|384.34|384.29|384.14|255
1745396100000|2025-04-23 08:15:00|384.34|384.14|384.44|384.24|384.49|384.34|384.19|384.04|207
1745396400000|2025-04-23 08:20:00|384.49|384.29|384.49|384.34|384.59|384.44|384.39|384.19|249
1745396700000|2025-04-23 08:25:00|384.44|384.29|384.29|384.09|384.49|384.34|384.24|384.04|193
1745397000000|2025-04-23 08:30:00|384.24|384.04|384.24|384.04|384.29|384.14|384.09|383.94|242
1745397300000|2025-04-23 08:35:00|384.19|384.09|384.44|384.29|384.44|384.29|384.09|383.89|325
1745397600000|2025-04-23 08:40:00|384.49|384.24|384.49|384.34|384.54|384.39|384.34|384.19|207
1745397900000|2025-04-23 08:45:00|384.44|384.29|384.74|384.54|384.74|384.54|384.44|384.24|146
1745398200000|2025-04-23 08:50:00|384.69|384.49|384.89|384.69|384.99|384.79|384.64|384.49|291
1745398500000|2025-04-23 08:55:00|384.84|384.64|384.79|384.59|385.14|384.99|384.74|384.59|532
1745398800000|2025-04-23 09:00:00|384.84|384.64|384.69|384.49|384.84|384.69|384.49|384.29|1355
1745399100000|2025-04-23 09:05:00|384.64|384.44|384.94|384.74|384.99|384.79|384.54|384.34|1483
1745399400000|2025-04-23 09:10:00|384.84|384.64|384.79|384.59|384.94|384.69|384.69|384.49|145
1745399700000|2025-04-23 09:15:00|384.74|384.64|384.64|384.44|384.79|384.64|384.64|384.44|119
1745400000000|2025-04-23 09:20:00|384.84|384.24|384.84|384.24|384.94|384.34|384.84|384.24|0
1745400300000|2025-04-23 09:25:00|384.94|384.34|384.74|384.14|384.94|384.34|384.74|384.14|3
1745400600000|2025-04-23 09:30:00|384.64|384.04|384.64|384.04|384.74|384.14|384.54|383.94|0
1745400900000|2025-04-23 09:35:00|384.54|383.94|384.64|384.04|384.64|384.04|384.54|383.94|30
1745401200000|2025-04-23 09:40:00|384.74|384.14|384.34|383.74|384.74|384.14|384.34|383.74|28
1745401500000|2025-04-23 09:45:00|384.44|383.84|384.64|384.04|384.64|384.04|384.34|383.74|415
1745401800000|2025-04-23 09:50:00|384.34|384.14|384.24|384.04|384.34|384.14|384.19|383.99|13
1745402100000|2025-04-23 09:55:00|384.29|384.09|384.34|384.14|384.34|384.19|384.24|384.04|62
1745402400000|2025-04-23 10:00:00|384.29|384.09|384.34|384.14|384.34|384.19|384.24|384.04|13
1745402700000|2025-04-23 10:05:00|384.39|384.19|384.39|384.19|384.44|384.24|384.34|384.14|18
1745403000000|2025-04-23 10:10:00|384.34|384.14|384.19|383.94|384.39|384.14|384.19|383.94|4
1745403300000|2025-04-23 10:15:00|384.14|383.99|384.24|384.04|384.34|384.14|384.14|383.94|3
1745403600000|2025-04-23 10:20:00|384.19|384.09|384.24|384.04|384.34|384.19|384.19|383.99|1
1745403900000|2025-04-23 10:25:00|384.19|383.99|384.39|384.14|384.39|384.19|384.19|383.99|2
1745404200000|2025-04-23 10:30:00|384.34|384.09|384.19|383.99|384.34|384.09|384.14|383.94|1
1745404500000|2025-04-23 10:35:00|384.14|383.94|384.49|384.29|384.49|384.29|384.14|383.94|32
1745404800000|2025-04-23 10:40:00|384.54|384.24|384.59|384.39|384.59|384.44|384.54|384.24|2
1745405100000|2025-04-23 10:45:00|384.64|384.44|384.89|384.69|384.94|384.69|384.64|384.39|1
1745405400000|2025-04-23 10:50:00|384.94|384.64|384.74|384.54|384.94|384.74|384.69|384.54|6
1745405700000|2025-04-23 10:55:00|384.69|384.59|384.69|384.49|384.74|384.59|384.64|384.49|2
1745406000000|2025-04-23 11:00:00|384.64|384.44|384.74|384.59|384.74|384.59|384.54|384.39|6
1745406300000|2025-04-23 11:05:00|384.79|384.64|384.89|384.69|385.04|384.84|384.74|384.64|48
1745406600000|2025-04-23 11:10:00|384.94|384.74|385.09|384.89|385.09|384.89|384.84|384.64|19
1745406900000|2025-04-23 11:15:00|385.14|384.94|385.04|384.84|385.14|384.99|384.99|384.84|23
1745407200000|2025-04-23 11:20:00|384.99|384.89|384.99|384.79|385.14|384.99|384.99|384.79|21
1745407500000|2025-04-23 11:25:00|385.04|384.84|384.94|384.74|385.04|384.89|384.84|384.69|115
1745407800000|2025-04-23 11:30:00|384.89|384.69|384.74|384.59|384.94|384.79|384.74|384.54|69
1745408100000|2025-04-23 11:35:00|384.69|384.54|384.89|384.69|384.89|384.74|384.69|384.54|27
1745408400000|2025-04-23 11:40:00|384.84|384.64|384.74|384.59|384.89|384.74|384.74|384.54|29
1745408700000|2025-04-23 11:45:00|384.79|384.64|384.89|384.74|384.89|384.74|384.79|384.64|39
1745409000000|2025-04-23 11:50:00|384.84|384.69|384.84|384.69|384.89|384.74|384.79|384.64|37
1745409300000|2025-04-23 11:55:00|384.89|384.74|384.69|384.49|384.89|384.74|384.64|384.49|69
1745409600000|2025-04-23 12:00:00|384.74|384.54|384.74|384.59|384.84|384.64|384.64|384.49|70
1745409900000|2025-04-23 12:05:00|384.69|384.54|384.94|384.79|384.94|384.79|384.69|384.49|50
1745410200000|2025-04-23 12:10:00|384.99|384.84|385.19|385.04|385.19|385.04|384.99|384.79|31
1745410500000|2025-04-23 12:15:00|385.14|384.99|385.14|384.94|385.19|385.04|384.99|384.84|164
1745410800000|2025-04-23 12:20:00|385.09|384.89|384.94|384.74|385.14|384.94|384.94|384.74|216
1745411100000|2025-04-23 12:25:00|384.99|384.79|385.04|384.84|385.09|384.89|384.99|384.79|10
1745411400000|2025-04-23 12:30:00|384.99|384.89|385.29|385.14|385.39|385.24|384.99|384.84|46
1745411700000|2025-04-23 12:35:00|385.24|385.09|385.49|385.34|385.54|385.34|385.24|385.09|38
1745412000000|2025-04-23 12:40:00|385.44|385.29|385.44|385.29|385.54|385.34|385.39|385.24|46
1745412300000|2025-04-23 12:45:00|385.49|385.34|385.54|385.39|385.54|385.39|385.44|385.29|23
1745412600000|2025-04-23 12:50:00|385.59|385.34|385.59|385.39|385.59|385.39|385.59|385.34|5
1745412900000|2025-04-23 12:55:00|385.64|385.44|385.74|385.54|385.79|385.64|385.64|385.44|21
1745413200000|2025-04-23 13:00:00|385.69|385.59|385.54|385.34|385.74|385.59|385.54|385.34|27
1745413500000|2025-04-23 13:05:00|385.49|385.29|385.39|385.19|385.54|385.34|385.24|385.04|54
1745413800000|2025-04-23 13:10:00|385.34|385.14|385.49|385.29|385.54|385.39|385.34|385.14|20
1745414100000|2025-04-23 13:15:00|385.54|385.34|385.54|385.39|385.64|385.49|385.49|385.34|9
1745414400000|2025-04-23 13:20:00|385.59|385.44|385.69|385.49|385.69|385.49|385.54|385.39|21
1745414700000|2025-04-23 13:25:00|385.64|385.54|385.69|385.54|385.69|385.54|385.44|385.29|16
1745415000000|2025-04-23 13:30:00|385.74|385.59|385.94|385.69|386.44|386.24|385.69|385.49|156
1745415300000|2025-04-23 13:35:00|385.99|385.74|387.64|387.29|388.19|387.84|385.69|385.49|296
1745415600000|2025-04-23 13:40:00|387.54|387.24|388.39|387.84|388.54|388.24|387.44|387.19|124
1745415900000|2025-04-23 13:45:00|388.34|387.89|388.89|388.69|389.34|389.09|388.29|387.39|74
1745416200000|2025-04-23 13:50:00|388.84|388.64|388.29|388.04|389.24|388.94|388.09|387.74|124
1745416500000|2025-04-23 13:55:00|388.24|387.99|388.24|387.94|388.44|387.99|387.54|387.24|46
1745416800000|2025-04-23 14:00:00|388.74|388.04|388.09|387.84|388.74|388.14|387.49|387.29|44
1745417100000|2025-04-23 14:05:00|388.04|387.89|387.94|387.69|388.29|388.04|387.79|387.49|49
1745417400000|2025-04-23 14:10:00|387.89|387.64|387.54|387.24|388.19|387.84|387.29|387.09|32
1745417700000|2025-04-23 14:15:00|387.49|387.19|386.79|386.59|387.49|387.24|386.44|386.19|22
1745418000000|2025-04-23 14:20:00|386.89|386.64|387.14|386.84|387.14|386.89|386.34|386.09|35
1745418300000|2025-04-23 14:25:00|387.09|386.89|387.14|386.89|387.69|387.44|387.09|386.89|24
1745418600000|2025-04-23 14:30:00|387.09|386.94|387.59|387.34|387.69|387.44|387.09|386.79|30
1745418900000|2025-04-23 14:35:00|387.64|387.39|387.79|387.49|387.99|387.79|387.54|387.29|26
1745419200000|2025-04-23 14:40:00|387.74|387.44|387.74|387.49|387.94|387.64|387.19|386.94|27
1745419500000|2025-04-23 14:45:00|387.69|387.54|387.49|387.24|387.94|387.64|387.49|387.19|17
1745419800000|2025-04-23 14:50:00|387.44|387.19|387.09|386.79|387.44|387.24|386.89|386.69|18
1745420100000|2025-04-23 14:55:00|386.99|386.74|386.84|386.64|387.14|386.89|386.79|386.59|27
1745420400000|2025-04-23 15:00:00|386.94|386.69|386.79|386.54|387.04|386.69|386.04|385.79|98
1745420700000|2025-04-23 15:05:00|386.74|386.49|386.74|386.54|387.09|386.94|386.74|386.49|17
1745421000000|2025-04-23 15:10:00|386.69|386.49|386.49|386.34|386.74|386.49|386.49|386.29|47
1745421300000|2025-04-23 15:15:00|386.44|386.29|385.89|385.64|386.54|386.34|385.84|385.64|33
1745421600000|2025-04-23 15:20:00|385.84|385.59|386.09|385.79|386.14|385.94|385.09|384.74|120
1745421900000|2025-04-23 15:25:00|386.04|385.89|385.14|384.84|386.09|385.89|384.99|384.74|60
1745422200000|2025-04-23 15:30:00|385.19|384.89|385.29|385.04|385.44|385.19|384.64|384.44|53
1745422500000|2025-04-23 15:35:00|385.34|385.09|385.54|385.29|385.59|385.34|385.14|384.89|17
1745422800000|2025-04-23 15:40:00|385.49|385.24|385.04|384.79|385.74|385.49|385.04|384.79|19
1745423100000|2025-04-23 15:45:00|385.14|384.84|384.99|384.69|385.19|384.99|384.44|384.24|45
1745423400000|2025-04-23 15:50:00|384.89|384.74|384.94|384.69|385.09|384.79|384.49|384.29|12
1745423700000|2025-04-23 15:55:00|384.99|384.74|385.04|384.84|385.29|385.04|384.99|384.74|22
1745424000000|2025-04-23 16:00:00|385.09|384.89|385.24|384.99|385.24|384.99|384.74|384.49|46
1745424300000|2025-04-23 16:05:00|385.29|384.94|384.89|384.64|385.39|385.19|384.84|384.59|13
1745424600000|2025-04-23 16:10:00|384.94|384.69|384.84|384.59|385.29|384.99|384.84|384.54|5
1745424900000|2025-04-23 16:15:00|384.79|384.54|384.44|384.19|384.79|384.54|384.44|384.19|20
1745425200000|2025-04-23 16:20:00|384.49|384.14|384.49|384.24|384.54|384.29|384.29|384.09|4
1745425500000|2025-04-23 16:25:00|384.44|384.29|385.04|384.79|385.04|384.79|383.84|383.64|72
1745425800000|2025-04-23 16:30:00|385.09|384.84|385.19|384.94|385.29|385.09|384.99|384.74|24
1745426100000|2025-04-23 16:35:00|385.24|384.99|385.79|385.59|385.84|385.59|385.19|384.99|23
1745426400000|2025-04-23 16:40:00|385.69|385.54|385.69|385.44|385.79|385.54|385.59|385.34|10
1745426700000|2025-04-23 16:45:00|385.64|385.34|385.19|384.99|385.69|385.44|385.04|384.84|10
1745427000000|2025-04-23 16:50:00|385.14|384.94|385.29|385.04|385.34|385.09|385.04|384.84|16
1745427300000|2025-04-23 16:55:00|385.24|384.99|385.79|385.54|385.84|385.59|385.24|384.99|2
1745427600000|2025-04-23 17:00:00|385.84|385.59|386.19|385.89|386.19|385.89|385.44|384.99|27
1745427900000|2025-04-23 17:05:00|386.14|385.84|386.39|386.14|386.44|386.19|385.99|385.74|31
1745428200000|2025-04-23 17:10:00|386.29|386.19|386.34|386.09|386.44|386.19|386.19|385.99|16
1745428500000|2025-04-23 17:15:00|386.29|386.04|386.24|386.04|386.39|386.19|386.19|385.99|17
1745428800000|2025-04-23 17:20:00|386.19|385.99|385.99|385.74|386.24|386.04|385.84|385.64|23
1745429100000|2025-04-23 17:25:00|385.94|385.69|385.64|385.39|386.14|385.84|385.64|385.39|12
1745429400000|2025-04-23 17:30:00|385.69|385.44|385.64|385.39|385.94|385.79|385.54|385.29|38
1745429700000|2025-04-23 17:35:00|385.74|385.44|385.04|384.79|385.74|385.44|384.84|384.64|73
1745430000000|2025-04-23 17:40:00|384.99|384.84|385.29|385.04|385.29|385.09|384.84|384.64|10
1745430300000|2025-04-23 17:45:00|385.24|385.09|385.24|385.04|385.29|385.09|385.04|384.84|11
1745430600000|2025-04-23 17:50:00|385.19|384.99|385.79|385.49|385.79|385.54|385.09|384.89|15
1745430900000|2025-04-23 17:55:00|385.74|385.54|385.79|385.54|385.99|385.79|385.74|385.54|4
1745431200000|2025-04-23 18:00:00|385.74|385.59|385.64|385.39|385.84|385.64|385.44|385.14|9
1745431500000|2025-04-23 18:05:00|385.69|385.44|385.54|385.34|385.74|385.49|385.49|385.24|12
1745431800000|2025-04-23 18:10:00|385.49|385.29|385.49|385.24|385.84|385.64|385.29|385.04|47
1745432100000|2025-04-23 18:15:00|385.44|385.29|385.54|385.34|385.79|385.59|385.44|385.19|17
1745432400000|2025-04-23 18:20:00|385.49|385.29|385.24|385.09|385.79|385.59|385.24|384.99|17
1745432700000|2025-04-23 18:25:00|385.19|385.04|384.74|384.49|385.19|385.04|384.69|384.39|39
1745433000000|2025-04-23 18:30:00|384.79|384.54|384.89|384.64|385.19|384.94|384.69|384.49|9
1745433300000|2025-04-23 18:35:00|384.94|384.69|384.94|384.69|384.99|384.74|384.79|384.59|8
1745433600000|2025-04-23 18:40:00|384.89|384.64|384.39|384.19|384.89|384.64|384.39|384.19|41
1745433900000|2025-04-23 18:45:00|384.44|384.24|384.59|384.39|384.64|384.39|384.29|384.09|29
1745434200000|2025-04-23 18:50:00|384.54|384.34|384.24|384.04|384.54|384.39|384.19|383.99|13
1745434500000|2025-04-23 18:55:00|384.19|383.99|384.24|383.99|384.74|384.44|384.19|383.94|8
1745434800000|2025-04-23 19:00:00|384.29|384.04|383.99|383.79|384.54|384.29|383.89|383.69|28
1745435100000|2025-04-23 19:05:00|384.04|383.84|384.19|383.99|384.39|384.19|384.04|383.84|40
1745435400000|2025-04-23 19:10:00|384.14|383.94|384.14|383.89|384.34|384.19|384.04|383.84|9
1745435700000|2025-04-23 19:15:00|384.09|383.94|383.89|383.74|384.19|383.99|383.89|383.64|6
1745436000000|2025-04-23 19:20:00|383.84|383.69|383.59|383.39|383.84|383.74|383.54|383.34|42
1745436300000|2025-04-23 19:25:00|383.54|383.34|383.74|383.49|383.99|383.79|383.49|383.29|14
1745436600000|2025-04-23 19:30:00|383.69|383.54|383.74|383.49|384.09|383.84|383.64|383.44|13
1745436900000|2025-04-23 19:35:00|383.69|383.44|383.29|383.09|383.69|383.44|383.14|382.94|37
1745437200000|2025-04-23 19:40:00|383.34|383.14|383.59|383.34|383.79|383.59|383.24|383.04|14
1745437500000|2025-04-23 19:45:00|383.64|383.39|383.89|383.69|383.89|383.69|383.34|383.14|11
1745437800000|2025-04-23 19:50:00|384.34|383.74|384.29|384.04|384.34|384.09|383.94|383.69|49
1745438100000|2025-04-23 19:55:00|384.24|384.09|384.14|383.89|384.49|384.29|384.09|383.89|38
1745438400000|2025-04-23 20:00:00|384.09|383.94|384.19|383.99|384.24|383.99|384.04|383.89|6
1745438700000|2025-04-23 20:05:00|384.24|383.94|384.44|384.24|384.44|384.24|384.19|383.94|3
1745439000000|2025-04-23 20:10:00|384.49|384.29|384.39|384.14|384.54|384.34|384.34|384.14|4
1745439300000|2025-04-23 20:15:00|384.34|384.19|384.84|384.59|384.84|384.59|384.34|384.19|10
1745439600000|2025-04-23 20:20:00|384.89|384.64|384.99|384.74|385.14|384.89|384.74|384.64|7
1745439900000|2025-04-23 20:25:00|384.94|384.79|385.19|384.99|385.39|385.14|384.94|384.79|4
1745440200000|2025-04-23 20:30:00|385.24|384.94|385.24|384.99|385.29|385.09|385.19|384.94|1
1745440500000|2025-04-23 20:35:00|385.19|385.04|385.09|384.89|385.24|385.04|385.09|384.89|4
1745440800000|2025-04-23 20:40:00|385.14|384.84|384.89|384.69|385.14|384.84|384.89|384.64|7
1745441100000|2025-04-23 20:45:00|384.94|384.64|385.04|384.79|385.09|384.79|384.89|384.64|2
1745441400000|2025-04-23 20:50:00|385.09|384.84|385.14|384.84|385.19|384.94|385.04|384.79|0
1745441700000|2025-04-23 20:55:00|385.09|384.89|385.14|384.69|385.19|384.89|384.99|384.69|17
1745442000000|2025-04-23 21:00:00|385.59|384.54|386.19|382.89|386.19|384.54|385.59|382.89|0
1745442300000|2025-04-23 21:05:00|386.21|382.91|386.21|382.91|386.21|382.91|386.21|382.91|0
1745442600000|2025-04-23 21:10:00|386.26|382.96|384.91|384.31|386.26|384.31|384.91|382.96|0
1745442900000|2025-04-23 21:15:00|384.81|384.21|384.91|384.31|384.91|384.31|384.81|384.21|0
1745443200000|2025-04-23 21:20:00|384.81|384.21|384.91|384.31|385.01|384.41|384.81|384.21|0
1745443500000|2025-04-23 21:25:00|384.81|384.21|384.71|384.11|384.81|384.21|384.71|384.11|0
1745443800000|2025-04-23 21:30:00|384.61|384.01|384.61|384.01|384.61|384.01|384.61|384.01|0
1745444100000|2025-04-23 21:35:00|384.71|384.11|384.71|384.11|384.71|384.11|384.71|384.11|0
1745444400000|2025-04-23 21:40:00|384.61|384.01|384.51|383.91|384.81|384.21|384.51|383.91|0
1745444700000|2025-04-23 21:45:00|384.41|383.81|384.21|383.61|384.41|383.81|384.11|383.51|0
1745445000000|2025-04-23 21:50:00|384.41|383.81|384.31|383.71|384.51|383.91|384.21|383.61|0
1745445300000|2025-04-23 21:55:00|384.21|383.61|384.41|383.81|384.41|383.81|384.11|383.51|0
1745445600000|2025-04-23 22:00:00|384.71|384.11|383.91|383.31|384.81|384.21|383.81|383.21|0
1745445900000|2025-04-23 22:05:00|384.01|383.41|383.61|383.01|384.11|383.51|383.61|383.01|0
1745446200000|2025-04-23 22:10:00|383.71|383.11|383.71|383.11|383.91|383.31|383.71|383.11|0
1745446500000|2025-04-23 22:15:00|383.61|383.01|383.91|383.31|384.01|383.41|383.61|383.01|0
1745446800000|2025-04-23 22:20:00|384.01|383.41|383.81|383.21|384.01|383.41|383.81|383.21|0
1745447100000|2025-04-23 22:25:00|383.91|383.31|384.01|383.41|384.01|383.41|383.91|383.31|0
1745447400000|2025-04-23 22:30:00|383.91|383.31|384.21|383.61|384.21|383.61|383.91|383.31|0
1745447700000|2025-04-23 22:35:00|384.31|383.71|384.41|383.81|384.41|383.81|384.21|383.61|0
1745448000000|2025-04-23 22:40:00|384.31|383.71|384.31|383.71|384.61|384.01|384.31|383.71|0
1745448300000|2025-04-23 22:45:00|384.41|383.81|384.41|383.81|384.41|383.81|384.21|383.61|0
1745448600000|2025-04-23 22:50:00|384.31|383.71|384.41|383.81|384.41|383.81|384.21|383.61|0
1745448900000|2025-04-23 22:55:00|384.51|383.91|384.41|383.81|384.51|383.91|384.41|383.81|0
1745449200000|2025-04-23 23:00:00|384.31|383.71|384.51|383.91|384.61|384.01|384.31|383.71|0
1745449500000|2025-04-23 23:05:00|384.61|384.01|384.61|384.01|384.61|384.01|384.51|383.91|0
1745449800000|2025-04-23 23:10:00|384.51|383.91|384.71|384.11|384.71|384.11|384.51|383.91|0
1745450100000|2025-04-23 23:15:00|384.61|384.01|384.61|384.01|384.71|384.11|384.61|384.01|0
1745450400000|2025-04-23 23:20:00|384.71|384.11|384.81|384.21|384.91|384.31|384.61|384.01|0
1745450700000|2025-04-23 23:25:00|384.91|384.31|384.71|384.11|385.01|384.41|384.71|384.11|0
1745451000000|2025-04-23 23:30:00|384.61|384.01|384.51|383.91|384.61|384.01|384.41|383.81|0
1745451300000|2025-04-23 23:35:00|384.41|383.81|384.51|383.91|384.51|383.91|384.41|383.81|0
1745451600000|2025-04-23 23:40:00|384.61|384.01|384.61|384.01|384.71|384.11|384.51|383.91|0
1745451900000|2025-04-23 23:45:00|384.71|384.11|384.71|384.11|384.71|384.11|384.61|384.01|0
1745452200000|2025-04-23 23:50:00|384.81|384.21|384.81|384.21|384.81|384.21|384.71|384.11|0
1745452500000|2025-04-23 23:55:00|384.91|384.31|384.71|384.11|384.91|384.31|384.71|384.11|0
1745452800000|2025-04-24 00:00:00|384.81|384.21|385.01|384.41|385.01|384.41|384.61|384.01|0
1745453100000|2025-04-24 00:05:00|384.91|384.31|385.11|384.51|385.11|384.51|384.81|384.21|0
1745453400000|2025-04-24 00:10:00|385.01|384.41|384.91|384.31|385.21|384.61|384.91|384.31|0
1745453700000|2025-04-24 00:15:00|385.01|384.41|385.11|384.51|385.11|384.51|384.81|384.21|0
1745454000000|2025-04-24 00:20:00|385.01|384.41|384.81|384.21|385.11|384.51|384.81|384.21|0
1745454300000|2025-04-24 00:25:00|384.91|384.31|384.71|384.11|384.91|384.31|384.71|384.11|0
1745454600000|2025-04-24 00:30:00|385.01|384.31|385.46|385.21|386.16|385.96|384.91|384.31|293
1745454900000|2025-04-24 00:35:00|385.41|385.11|385.21|385.01|385.51|385.36|385.11|384.86|89
1745455200000|2025-04-24 00:40:00|385.26|385.06|385.71|385.51|385.71|385.51|385.21|385.01|111
1745455500000|2025-04-24 00:45:00|385.66|385.41|385.56|385.36|385.96|385.71|385.56|385.31|118
1745455800000|2025-04-24 00:50:00|385.61|385.41|385.56|385.41|385.66|385.46|385.36|385.11|60
1745456100000|2025-04-24 00:55:00|385.61|385.46|385.56|385.36|385.81|385.61|385.56|385.31|150
1745456400000|2025-04-24 01:00:00|385.81|385.61|384.96|384.76|385.96|385.76|384.21|383.96|2068
1745456700000|2025-04-24 01:05:00|385.01|384.81|385.96|385.76|385.96|385.81|385.01|384.81|677
1745457000000|2025-04-24 01:10:00|385.91|385.71|384.96|384.76|386.06|385.91|384.81|384.56|454
1745457300000|2025-04-24 01:15:00|385.06|384.81|384.16|383.96|385.06|384.86|384.16|383.91|801
1745457600000|2025-04-24 01:20:00|384.11|383.91|384.46|384.26|384.51|384.36|384.01|383.81|394
1745457900000|2025-04-24 01:25:00|384.41|384.21|384.66|384.46|384.86|384.66|384.36|384.16|347
1745458200000|2025-04-24 01:30:00|384.61|384.41|385.66|385.46|385.66|385.46|384.61|384.41|584
1745458500000|2025-04-24 01:35:00|385.71|385.51|385.11|384.91|385.76|385.51|384.86|384.61|403
1745458800000|2025-04-24 01:40:00|385.06|384.86|384.91|384.71|385.11|384.91|384.81|384.56|360
1745459100000|2025-04-24 01:45:00|384.86|384.66|385.26|385.01|385.26|385.06|384.76|384.61|280
1745459400000|2025-04-24 01:50:00|385.36|385.06|384.71|384.56|385.36|385.16|384.71|384.56|394
1745459700000|2025-04-24 01:55:00|384.76|384.61|384.96|384.76|385.06|384.86|384.71|384.61|566
1745460000000|2025-04-24 02:00:00|385.01|384.86|385.36|385.16|385.41|385.21|385.01|384.86|302
1745460300000|2025-04-24 02:05:00|385.41|385.26|385.66|385.41|385.71|385.51|385.36|385.16|286
1745460600000|2025-04-24 02:10:00|385.61|385.46|385.56|385.41|385.91|385.71|385.56|385.36|198
1745460900000|2025-04-24 02:15:00|385.61|385.46|385.31|385.06|385.81|385.56|385.26|385.06|356
1745461200000|2025-04-24 02:20:00|385.26|385.11|384.86|384.66|385.41|385.26|384.76|384.61|433
1745461500000|2025-04-24 02:25:00|385.01|384.81|384.81|384.61|385.06|384.86|384.76|384.56|245
1745461800000|2025-04-24 02:30:00|384.86|384.66|384.66|384.46|384.91|384.71|384.56|384.41|276
1745462100000|2025-04-24 02:35:00|384.71|384.51|384.91|384.76|385.06|384.86|384.61|384.46|345
1745462400000|2025-04-24 02:40:00|384.96|384.81|385.01|384.81|385.06|384.91|384.91|384.71|250
1745462700000|2025-04-24 02:45:00|385.06|384.86|385.01|384.81|385.06|384.91|384.96|384.76|284
1745463000000|2025-04-24 02:50:00|385.06|384.86|384.46|384.26|385.06|384.91|384.46|384.26|298
1745463300000|2025-04-24 02:55:00|384.41|384.31|384.61|384.41|384.71|384.46|384.21|384.01|355
1745463600000|2025-04-24 03:00:00|384.71|384.51|384.51|384.26|384.86|384.66|384.46|384.26|296
1745463900000|2025-04-24 03:05:00|384.46|384.31|384.56|384.41|384.61|384.41|384.36|384.21|257
1745464200000|2025-04-24 03:10:00|384.61|384.46|384.66|384.51|384.76|384.61|384.56|384.41|274
1745464500000|2025-04-24 03:15:00|384.71|384.56|384.81|384.66|384.81|384.66|384.61|384.46|317
1745464800000|2025-04-24 03:20:00|384.76|384.61|384.66|384.51|384.81|384.66|384.66|384.51|214
1745465100000|2025-04-24 03:25:00|384.71|384.56|384.81|384.61|384.91|384.76|384.66|384.46|207
1745465400000|2025-04-24 03:30:00|384.71|384.66|384.71|384.56|384.81|384.66|384.66|384.51|209
1745465700000|2025-04-24 03:35:00|384.66|384.51|384.81|384.66|384.86|384.71|384.66|384.51|239
1745466000000|2025-04-24 03:40:00|384.86|384.71|384.96|384.81|385.06|384.91|384.86|384.71|436
1745466300000|2025-04-24 03:45:00|385.01|384.76|385.16|385.01|385.26|385.06|385.01|384.76|194
1745466600000|2025-04-24 03:50:00|385.21|385.06|385.26|385.11|385.31|385.11|385.16|385.01|164
1745466900000|2025-04-24 03:55:00|385.31|385.16|385.16|385.01|385.31|385.16|385.16|384.96|193
1745467200000|2025-04-24 04:00:00|385.21|385.06|385.21|385.06|385.26|385.11|385.16|385.01|169
1745467500000|2025-04-24 04:05:00|385.26|385.01|385.31|385.16|385.36|385.16|385.21|385.01|186
1745467800000|2025-04-24 04:10:00|385.36|385.21|385.26|385.11|385.36|385.21|385.26|385.11|303
1745468100000|2025-04-24 04:15:00|385.21|385.06|384.96|384.81|385.21|385.06|384.91|384.76|306
1745468400000|2025-04-24 04:20:00|385.01|384.86|385.16|385.01|385.21|385.06|385.01|384.86|482
1745468700000|2025-04-24 04:25:00|385.21|384.96|385.06|384.91|385.21|385.06|385.06|384.91|289
1745469000000|2025-04-24 04:30:00|385.01|384.86|384.96|384.76|385.06|384.91|384.76|384.56|1590
1745469300000|2025-04-24 04:35:00|385.01|384.81|385.01|384.81|385.06|384.86|384.96|384.76|3774
1745469600000|2025-04-24 04:40:00|384.96|384.76|385.11|384.96|385.16|384.96|384.96|384.76|162
1745469900000|2025-04-24 04:45:00|385.06|384.91|385.11|384.96|385.16|384.96|385.06|384.91|127
1745470200000|2025-04-24 04:50:00|385.06|384.91|385.06|384.91|385.06|384.91|385.01|384.86|194
1745470500000|2025-04-24 04:55:00|385.11|384.96|385.06|384.91|385.11|384.96|385.06|384.91|176
1745470800000|2025-04-24 05:00:00|385.16|384.96|385.41|385.26|385.41|385.26|385.16|384.96|324
1745471100000|2025-04-24 05:05:00|385.36|385.21|385.21|385.01|385.36|385.21|385.06|384.86|207
1745471400000|2025-04-24 05:10:00|385.16|384.96|384.76|384.56|385.16|384.96|384.76|384.56|171
1745471700000|2025-04-24 05:15:00|384.81|384.61|384.61|384.41|384.81|384.61|384.56|384.36|240
1745472000000|2025-04-24 05:20:00|384.56|384.46|384.66|384.51|384.76|384.56|384.56|384.36|225
1745472300000|2025-04-24 05:25:00|384.71|384.46|384.86|384.66|384.86|384.66|384.61|384.46|172
1745472600000|2025-04-24 05:30:00|384.81|384.71|384.86|384.71|384.91|384.71|384.66|384.51|193
1745472900000|2025-04-24 05:35:00|384.91|384.76|385.06|384.86|385.06|384.86|384.81|384.61|188
1745473200000|2025-04-24 05:40:00|385.01|384.91|385.26|385.11|385.31|385.11|385.01|384.86|216
1745473500000|2025-04-24 05:45:00|385.31|385.16|385.51|385.36|385.56|385.41|385.26|385.11|198
1745473800000|2025-04-24 05:50:00|385.46|385.31|385.16|384.96|385.46|385.31|385.01|384.86|266
1745474100000|2025-04-24 05:55:00|385.11|384.91|384.86|384.66|385.11|384.96|384.66|384.51|452
1745474400000|2025-04-24 06:00:00|384.91|384.76|385.01|384.86|385.21|385.06|384.91|384.76|447
1745474700000|2025-04-24 06:05:00|384.96|384.81|384.96|384.81|385.01|384.86|384.86|384.66|277
1745475000000|2025-04-24 06:10:00|385.01|384.86|385.01|384.81|385.11|384.96|384.96|384.76|201
1745475300000|2025-04-24 06:15:00|385.06|384.86|384.96|384.76|385.06|384.91|384.91|384.71|222
1745475600000|2025-04-24 06:20:00|384.91|384.71|385.01|384.86|385.06|384.91|384.86|384.71|191
1745475900000|2025-04-24 06:25:00|385.06|384.91|385.16|385.01|385.21|385.01|385.06|384.91|217
1745476200000|2025-04-24 06:30:00|385.21|384.96|385.16|384.96|385.21|385.01|385.06|384.91|320
1745476500000|2025-04-24 06:35:00|385.21|385.01|385.01|384.86|385.31|385.16|385.01|384.81|367
1745476800000|2025-04-24 06:40:00|384.96|384.81|385.01|384.81|385.01|384.86|384.86|384.66|201
1745477100000|2025-04-24 06:45:00|384.96|384.76|385.06|384.91|385.11|384.96|384.91|384.71|203
1745477400000|2025-04-24 06:50:00|385.11|384.96|385.01|384.81|385.21|385.01|385.01|384.81|206
1745477700000|2025-04-24 06:55:00|384.96|384.86|384.91|384.76|384.96|384.86|384.81|384.66|184
1745478000000|2025-04-24 07:00:00|384.96|384.81|385.06|384.86|385.06|384.91|384.86|384.71|202
1745478300000|2025-04-24 07:05:00|385.01|384.96|384.96|384.81|385.11|384.96|384.81|384.61|299
1745478600000|2025-04-24 07:10:00|385.01|384.86|385.01|384.81|385.11|384.91|384.96|384.76|170
1745478900000|2025-04-24 07:15:00|384.96|384.86|384.91|384.76|385.01|384.86|384.76|384.61|270
1745479200000|2025-04-24 07:20:00|384.86|384.71|384.76|384.61|384.91|384.76|384.71|384.56|224
1745479500000|2025-04-24 07:25:00|384.81|384.56|384.71|384.56|384.81|384.66|384.61|384.46|217
1745479800000|2025-04-24 07:30:00|384.76|384.61|384.66|384.51|384.76|384.61|384.61|384.46|241
1745480100000|2025-04-24 07:35:00|384.61|384.46|384.31|384.16|384.61|384.46|384.31|384.16|234
1745480400000|2025-04-24 07:40:00|384.36|384.21|384.21|384.06|384.36|384.21|384.21|384.06|291
1745480700000|2025-04-24 07:45:00|384.26|384.01|384.11|383.96|384.41|384.21|384.06|383.91|432
1745481000000|2025-04-24 07:50:00|384.06|383.91|383.86|383.66|384.11|383.96|383.66|383.46|479
1745481300000|2025-04-24 07:55:00|383.81|383.71|383.81|383.61|383.91|383.76|383.71|383.51|261
1745481600000|2025-04-24 08:00:00|383.76|383.66|383.86|383.71|384.01|383.86|383.76|383.56|321
1745481900000|2025-04-24 08:05:00|383.81|383.66|383.91|383.76|384.01|383.86|383.81|383.66|288
1745482200000|2025-04-24 08:10:00|383.86|383.71|384.06|383.91|384.06|383.91|383.86|383.71|258
1745482500000|2025-04-24 08:15:00|384.11|383.96|384.01|383.81|384.16|384.01|383.96|383.81|253
1745482800000|2025-04-24 08:20:00|383.96|383.76|384.06|383.91|384.26|384.11|383.96|383.76|374
1745483100000|2025-04-24 08:25:00|384.11|383.96|383.76|383.61|384.16|383.96|383.76|383.61|267
1745483400000|2025-04-24 08:30:00|383.81|383.56|383.81|383.66|383.86|383.71|383.76|383.56|397
1745483700000|2025-04-24 08:35:00|383.86|383.71|383.61|383.46|383.86|383.71|383.61|383.41|285
1745484000000|2025-04-24 08:40:00|383.66|383.41|383.51|383.31|383.66|383.41|383.46|383.31|288
1745484300000|2025-04-24 08:45:00|383.46|383.36|383.56|383.41|383.71|383.56|383.46|383.31|472
1745484600000|2025-04-24 08:50:00|383.61|383.46|383.71|383.51|383.76|383.61|383.46|383.31|376
1745484900000|2025-04-24 08:55:00|383.66|383.46|383.86|383.71|383.91|383.71|383.61|383.46|562
1745485200000|2025-04-24 09:00:00|381.91|381.76|381.61|381.46|382.01|381.86|381.56|381.41|1772
1745485500000|2025-04-24 09:05:00|381.56|381.36|381.51|381.36|381.86|381.66|381.51|381.31|997
1745485800000|2025-04-24 09:10:00|381.56|381.26|381.56|381.36|381.56|381.41|381.31|381.11|153
1745486100000|2025-04-24 09:15:00|381.61|381.41|381.51|381.31|381.81|381.61|381.51|381.31|175
1745486400000|2025-04-24 09:20:00|381.86|381.26|381.96|381.36|381.96|381.36|381.86|381.26|0
1745486700000|2025-04-24 09:25:00|382.06|381.46|381.96|381.36|382.06|381.46|381.96|381.36|5
1745487000000|2025-04-24 09:30:00|382.06|381.46|382.06|381.46|382.06|381.46|381.96|381.36|0
1745487300000|2025-04-24 09:35:00|381.96|381.36|381.96|381.36|382.06|381.46|381.96|381.36|2581
1745487600000|2025-04-24 09:40:00|382.06|381.46|382.26|381.66|382.26|381.66|382.06|381.46|24
1745487900000|2025-04-24 09:45:00|382.16|381.56|382.26|381.66|382.46|381.86|382.16|381.56|19
1745488200000|2025-04-24 09:50:00|382.36|381.76|381.76|381.56|382.36|381.76|381.71|381.56|7
1745488500000|2025-04-24 09:55:00|381.71|381.61|381.86|381.71|381.96|381.76|381.71|381.61|21
1745488800000|2025-04-24 10:00:00|381.91|381.76|382.21|382.01|382.26|382.01|381.91|381.76|25
1745489100000|2025-04-24 10:05:00|382.26|382.06|382.26|382.06|382.36|382.16|382.26|382.06|19
1745489400000|2025-04-24 10:10:00|382.21|382.01|382.26|382.06|382.46|382.21|382.16|382.01|45
1745489700000|2025-04-24 10:15:00|382.21|382.01|382.26|382.01|382.41|382.21|382.21|382.01|21
1745490000000|2025-04-24 10:20:00|382.21|382.06|382.21|382.01|382.36|382.16|382.21|382.01|15
1745490300000|2025-04-24 10:25:00|382.26|382.06|382.21|382.06|382.26|382.06|382.16|382.01|5
1745490600000|2025-04-24 10:30:00|382.26|382.11|382.61|382.41|382.61|382.41|382.21|382.06|12
1745490900000|2025-04-24 10:35:00|382.56|382.36|382.46|382.26|382.66|382.46|382.46|382.26|14
1745491200000|2025-04-24 10:40:00|382.51|382.31|382.66|382.46|382.71|382.46|382.36|382.21|16
1745491500000|2025-04-24 10:45:00|382.61|382.41|382.66|382.46|382.71|382.51|382.51|382.36|20
1745491800000|2025-04-24 10:50:00|382.71|382.51|382.86|382.66|382.96|382.76|382.61|382.41|15
1745492100000|2025-04-24 10:55:00|382.91|382.71|382.86|382.71|382.96|382.76|382.81|382.61|18
1745492400000|2025-04-24 11:00:00|382.81|382.66|382.61|382.41|382.86|382.71|382.51|382.31|73
1745492700000|2025-04-24 11:05:00|382.56|382.46|382.61|382.41|382.76|382.51|382.56|382.41|18
1745493000000|2025-04-24 11:10:00|382.56|382.46|382.71|382.51|382.81|382.66|382.56|382.46|32
1745493300000|2025-04-24 11:15:00|382.66|382.46|382.56|382.41|382.81|382.61|382.56|382.41|850
1745493600000|2025-04-24 11:20:00|382.61|382.46|382.91|382.71|382.91|382.76|382.61|382.46|38
1745493900000|2025-04-24 11:25:00|382.86|382.66|383.06|382.86|383.11|382.91|382.76|382.61|61
1745494200000|2025-04-24 11:30:00|383.01|382.81|382.91|382.76|383.06|382.91|382.91|382.76|62
1745494500000|2025-04-24 11:35:00|382.96|382.81|383.36|383.16|383.51|383.31|382.91|382.76|270
1745494800000|2025-04-24 11:40:00|383.31|383.11|382.91|382.71|383.31|383.11|382.86|382.61|46
1745495100000|2025-04-24 11:45:00|382.96|382.76|383.31|383.06|383.36|383.16|382.96|382.71|80
1745495400000|2025-04-24 11:50:00|383.26|383.11|383.11|382.91|383.36|383.16|383.01|382.81|57
1745495700000|2025-04-24 11:55:00|383.06|382.86|383.11|382.91|383.16|382.91|383.01|382.76|31
1745496000000|2025-04-24 12:00:00|383.16|382.86|383.16|382.96|383.21|383.01|383.06|382.86|17
1745496300000|2025-04-24 12:05:00|383.21|383.01|382.66|382.46|383.21|383.01|382.66|382.46|15
1745496600000|2025-04-24 12:10:00|382.61|382.51|382.76|382.56|382.81|382.56|382.61|382.51|19
1745496900000|2025-04-24 12:15:00|382.81|382.61|382.86|382.66|382.86|382.66|382.76|382.56|11
1745497200000|2025-04-24 12:20:00|382.91|382.71|382.51|382.31|382.91|382.71|382.51|382.31|25
1745497500000|2025-04-24 12:25:00|382.56|382.36|382.86|382.61|382.91|382.61|382.51|382.31|21
1745497800000|2025-04-24 12:30:00|382.81|382.56|383.06|382.91|383.16|382.91|382.61|382.21|32
1745498100000|2025-04-24 12:35:00|383.11|382.96|383.56|383.36|383.56|383.36|383.11|382.96|24
1745498400000|2025-04-24 12:40:00|383.61|383.41|383.66|383.51|383.71|383.51|383.51|383.36|34
1745498700000|2025-04-24 12:45:00|383.56|383.46|383.41|383.21|383.61|383.51|383.21|383.06|21
1745499000000|2025-04-24 12:50:00|383.36|383.16|383.16|382.91|383.36|383.26|383.16|382.91|13
1745499300000|2025-04-24 12:55:00|383.21|382.96|383.16|382.96|383.21|383.01|383.06|382.86|3
1745499600000|2025-04-24 13:00:00|383.06|382.91|382.86|382.66|383.11|382.91|382.86|382.66|25
1745499900000|2025-04-24 13:05:00|382.91|382.71|382.76|382.56|382.96|382.76|382.76|382.56|14
1745500200000|2025-04-24 13:10:00|382.81|382.61|382.71|382.51|382.91|382.71|382.66|382.46|20
1745500500000|2025-04-24 13:15:00|382.66|382.56|382.66|382.46|382.76|382.56|382.61|382.41|18
1745500800000|2025-04-24 13:20:00|382.61|382.41|382.71|382.51|382.76|382.61|382.61|382.41|9
1745501100000|2025-04-24 13:25:00|382.76|382.56|382.96|382.76|382.96|382.81|382.71|382.56|19
1745501400000|2025-04-24 13:30:00|382.86|382.81|382.81|382.51|383.01|382.86|382.41|382.16|75
1745501700000|2025-04-24 13:35:00|382.76|382.46|383.11|382.86|383.11|382.91|382.71|382.46|40
1745502000000|2025-04-24 13:40:00|383.06|382.91|383.41|383.16|383.61|383.46|383.06|382.81|65
1745502300000|2025-04-24 13:45:00|383.46|383.21|383.31|383.16|383.66|383.46|383.31|383.06|131
1745502600000|2025-04-24 13:50:00|383.41|383.11|383.36|383.16|383.46|383.26|383.06|382.91|1373
1745502900000|2025-04-24 13:55:00|383.31|383.11|383.46|383.26|383.56|383.36|383.16|382.96|704
1745503200000|2025-04-24 14:00:00|383.41|383.21|383.81|383.61|383.81|383.61|383.41|383.21|79
1745503500000|2025-04-24 14:05:00|383.76|383.56|384.31|384.11|384.31|384.11|383.76|383.56|58
1745503800000|2025-04-24 14:10:00|384.26|384.06|383.86|383.61|384.26|384.06|383.76|383.56|111
1745504100000|2025-04-24 14:15:00|383.81|383.66|384.16|383.96|384.21|384.01|383.76|383.56|53
1745504400000|2025-04-24 14:20:00|384.21|384.01|384.61|384.36|384.61|384.41|384.21|384.01|34
1745504700000|2025-04-24 14:25:00|384.56|384.41|384.81|384.61|384.81|384.66|384.46|384.26|35
1745505000000|2025-04-24 14:30:00|384.76|384.56|384.91|384.71|384.96|384.76|384.71|384.46|31
1745505300000|2025-04-24 14:35:00|384.86|384.66|384.81|384.61|385.06|384.86|384.76|384.56|13
1745505600000|2025-04-24 14:40:00|384.86|384.66|384.46|384.26|384.86|384.71|384.31|384.06|41
1745505900000|2025-04-24 14:45:00|384.31|384.31|384.06|383.86|384.31|384.31|383.86|383.56|33
1745506200000|2025-04-24 14:50:00|384.11|383.91|384.16|383.96|384.21|384.01|383.91|383.66|27
1745506500000|2025-04-24 14:55:00|384.21|384.01|384.21|384.01|384.36|384.11|384.21|383.96|22
1745506800000|2025-04-24 15:00:00|384.36|384.06|384.61|384.41|384.61|384.41|384.21|384.01|31
1745507100000|2025-04-24 15:05:00|384.56|384.36|384.36|384.16|384.56|384.41|384.26|384.11|29
1745507400000|2025-04-24 15:10:00|384.41|384.11|384.81|384.61|384.86|384.61|384.36|384.11|156
1745507700000|2025-04-24 15:15:00|384.86|384.66|384.91|384.71|385.11|384.96|384.81|384.66|18
1745508000000|2025-04-24 15:20:00|384.96|384.76|384.76|384.56|385.01|384.81|384.76|384.51|26
1745508300000|2025-04-24 15:25:00|384.71|384.51|384.51|384.31|384.91|384.71|384.46|384.26|203
1745508600000|2025-04-24 15:30:00|384.56|384.36|384.71|384.51|384.71|384.56|384.36|384.16|34
1745508900000|2025-04-24 15:35:00|384.66|384.56|384.61|384.41|384.91|384.66|384.61|384.41|25
1745509200000|2025-04-24 15:40:00|384.66|384.46|384.66|384.46|384.96|384.76|384.66|384.46|33
1745509500000|2025-04-24 15:45:00|384.71|384.51|384.71|384.46|384.81|384.61|384.56|384.36|30
1745509800000|2025-04-24 15:50:00|384.61|384.41|385.01|384.76|385.06|384.76|384.51|384.31|20
1745510100000|2025-04-24 15:55:00|385.06|384.86|385.01|384.81|385.26|385.06|384.91|384.66|43
1745510400000|2025-04-24 16:00:00|385.06|384.86|385.36|385.16|385.46|385.26|385.01|384.81|33
1745510700000|2025-04-24 16:05:00|385.31|385.11|385.11|384.91|385.31|385.11|385.01|384.76|39
1745511000000|2025-04-24 16:10:00|385.16|384.96|385.71|385.51|385.76|385.56|385.16|384.91|34
1745511300000|2025-04-24 16:15:00|385.66|385.46|386.01|385.86|386.06|385.91|385.66|385.46|31
1745511600000|2025-04-24 16:20:00|386.06|385.91|385.76|385.56|386.11|385.96|385.76|385.56|20
1745511900000|2025-04-24 16:25:00|385.66|385.51|385.86|385.66|385.96|385.71|385.41|385.26|50
1745512200000|2025-04-24 16:30:00|385.91|385.71|386.26|386.01|386.31|386.11|385.91|385.66|11
1745512500000|2025-04-24 16:35:00|386.21|386.06|386.21|386.01|386.41|386.26|386.16|386.01|18
1745512800000|2025-04-24 16:40:00|386.26|386.06|385.76|385.56|386.26|386.06|385.76|385.56|15
1745513100000|2025-04-24 16:45:00|385.71|385.61|385.71|385.51|385.81|385.61|385.61|385.41|11
1745513400000|2025-04-24 16:50:00|385.76|385.56|385.91|385.66|385.91|385.71|385.66|385.46|2
1745513700000|2025-04-24 16:55:00|385.96|385.71|385.96|385.71|386.16|385.96|385.91|385.71|11
1745514000000|2025-04-24 17:00:00|385.91|385.66|385.76|385.56|385.91|385.66|385.66|385.36|38
1745514300000|2025-04-24 17:05:00|385.86|385.66|385.56|385.41|385.91|385.71|385.56|385.41|42
1745514600000|2025-04-24 17:10:00|385.61|385.46|385.76|385.56|385.76|385.56|385.56|385.41|9
1745514900000|2025-04-24 17:15:00|385.71|385.51|385.46|385.26|385.76|385.56|385.41|385.21|22
1745515200000|2025-04-24 17:20:00|385.41|385.31|385.61|385.36|385.66|385.46|385.36|385.16|6
1745515500000|2025-04-24 17:25:00|385.56|385.46|385.61|385.36|385.76|385.56|385.56|385.36|8
1745515800000|2025-04-24 17:30:00|385.66|385.41|385.61|385.36|385.81|385.61|385.56|385.36|9
1745516100000|2025-04-24 17:35:00|385.56|385.41|385.66|385.46|385.76|385.56|385.51|385.31|2
1745516400000|2025-04-24 17:40:00|385.76|385.51|385.86|385.61|385.86|385.61|385.61|385.46|1056
1745516700000|2025-04-24 17:45:00|385.81|385.56|386.21|385.96|386.21|385.96|385.71|385.56|50
1745517000000|2025-04-24 17:50:00|386.26|386.06|386.36|386.16|386.41|386.21|386.16|385.91|32
1745517300000|2025-04-24 17:55:00|386.41|386.21|386.16|385.91|386.41|386.21|386.06|385.86|18
1745517600000|2025-04-24 18:00:00|386.06|385.86|386.36|386.16|386.41|386.16|386.06|385.86|11
1745517900000|2025-04-24 18:05:00|386.31|386.11|386.21|386.01|386.51|386.31|386.16|385.96|7
1745518200000|2025-04-24 18:10:00|386.16|385.96|386.16|385.96|386.21|385.96|386.01|385.86|11
1745518500000|2025-04-24 18:15:00|386.21|386.01|386.36|386.16|386.41|386.16|386.16|385.96|16
1745518800000|2025-04-24 18:20:00|386.31|386.11|386.26|386.11|386.31|386.11|386.16|385.96|15
1745519100000|2025-04-24 18:25:00|386.31|386.16|386.31|386.11|386.36|386.16|386.26|386.06|5
1745519400000|2025-04-24 18:30:00|386.36|386.16|386.51|386.31|386.51|386.31|386.31|386.11|33
1745519700000|2025-04-24 18:35:00|386.46|386.36|386.51|386.36|386.56|386.41|386.41|386.26|65
1745520000000|2025-04-24 18:40:00|386.56|386.41|386.26|386.06|386.56|386.41|386.26|386.06|14
1745520300000|2025-04-24 18:45:00|386.21|386.11|386.16|385.96|386.26|386.11|386.11|385.96|16
1745520600000|2025-04-24 18:50:00|386.21|386.01|386.26|386.06|386.36|386.16|386.11|385.91|14
1745520900000|2025-04-24 18:55:00|386.21|386.01|386.11|385.91|386.21|386.01|386.11|385.91|9
1745521200000|2025-04-24 19:00:00|386.06|385.86|385.61|385.41|386.06|385.91|385.56|385.41|17
1745521500000|2025-04-24 19:05:00|385.66|385.46|385.56|385.31|385.71|385.51|385.46|385.26|15
1745521800000|2025-04-24 19:10:00|385.51|385.26|385.51|385.31|385.51|385.31|385.31|385.11|9
1745522100000|2025-04-24 19:15:00|385.56|385.26|385.96|385.71|385.96|385.71|385.56|385.26|31
1745522400000|2025-04-24 19:20:00|385.91|385.66|385.76|385.61|386.06|385.81|385.71|385.56|20
1745522700000|2025-04-24 19:25:00|385.81|385.66|385.91|385.71|385.96|385.76|385.81|385.66|41
1745523000000|2025-04-24 19:30:00|385.96|385.76|386.16|385.96|386.16|386.01|385.91|385.71|29
1745523300000|2025-04-24 19:35:00|386.11|386.01|386.31|386.11|386.31|386.16|386.01|385.86|23
1745523600000|2025-04-24 19:40:00|386.26|386.16|386.46|386.31|386.51|386.31|386.26|386.11|18
1745523900000|2025-04-24 19:45:00|386.51|386.36|386.81|386.66|386.81|386.66|386.46|386.26|23
1745524200000|2025-04-24 19:50:00|386.86|386.71|386.51|386.31|386.86|386.71|386.41|386.21|204
1745524500000|2025-04-24 19:55:00|386.46|386.36|386.81|386.61|386.91|386.71|386.46|386.26|70
1745524800000|2025-04-24 20:00:00|386.86|386.66|387.06|386.81|387.31|387.11|386.76|386.51|106
1745525100000|2025-04-24 20:05:00|387.01|386.76|387.01|386.76|387.06|386.86|386.96|386.71|0
1745525400000|2025-04-24 20:10:00|386.96|386.71|386.96|386.81|387.06|386.86|386.91|386.71|4
1745525700000|2025-04-24 20:15:00|387.01|386.86|386.86|386.66|387.01|386.86|386.81|386.61|1
1745526000000|2025-04-24 20:20:00|386.91|386.71|386.91|386.71|386.96|386.76|386.86|386.66|1
1745526300000|2025-04-24 20:25:00|386.86|386.76|386.91|386.71|387.01|386.81|386.86|386.71|2
1745526600000|2025-04-24 20:30:00|386.86|386.66|386.86|386.66|386.91|386.66|386.81|386.66|2
1745526900000|2025-04-24 20:35:00|386.91|386.71|386.96|386.81|386.96|386.81|386.86|386.71|1
1745527200000|2025-04-24 20:40:00|387.01|386.86|386.96|386.76|387.01|386.86|386.91|386.76|15
1745527500000|2025-04-24 20:45:00|386.91|386.71|386.86|386.66|386.96|386.71|386.81|386.66|8
1745527800000|2025-04-24 20:50:00|386.81|386.61|386.91|386.71|386.96|386.71|386.81|386.61|0
1745528100000|2025-04-24 20:55:00|386.86|386.56|387.16|386.81|387.16|386.81|386.76|386.56|34
1745528400000|2025-04-24 21:00:00|387.26|386.61|387.28|386.48|387.28|386.61|387.26|386.46|0
1745529000000|2025-04-24 21:10:00|387.23|386.58|387.18|386.58|387.23|386.58|387.18|386.58|0
1745529300000|2025-04-24 21:15:00|387.28|386.68|387.28|386.68|387.28|386.68|387.18|386.58|0
1745529600000|2025-04-24 21:20:00|387.18|386.58|387.18|386.58|387.18|386.58|387.18|386.58|0
1745530200000|2025-04-24 21:30:00|387.28|386.68|387.18|386.58|387.28|386.68|387.18|386.58|0
1745530500000|2025-04-24 21:35:00|387.28|386.68|387.28|386.68|387.28|386.68|387.28|386.68|0
1745531100000|2025-04-24 21:45:00|387.38|386.78|387.28|386.68|387.38|386.78|387.28|386.68|0
1745531400000|2025-04-24 21:50:00|387.38|386.78|387.38|386.78|387.38|386.78|387.28|386.68|0
1745531700000|2025-04-24 21:55:00|387.48|386.88|387.38|386.78|387.48|386.88|387.38|386.78|0
1745532000000|2025-04-24 22:00:00|387.48|386.88|386.98|386.38|387.68|387.08|386.88|386.28|0
1745532300000|2025-04-24 22:05:00|386.88|386.28|386.98|386.38|387.08|386.48|386.88|386.28|0
1745532600000|2025-04-24 22:10:00|386.88|386.28|387.08|386.48|387.08|386.48|386.88|386.28|0
1745532900000|2025-04-24 22:15:00|387.18|386.58|387.28|386.68|387.38|386.78|387.08|386.48|0
1745533200000|2025-04-24 22:20:00|387.38|386.78|387.38|386.78|387.38|386.78|387.38|386.78|0
1745533500000|2025-04-24 22:25:00|387.48|386.88|387.48|386.88|387.48|386.88|387.38|386.78|0
1745533800000|2025-04-24 22:30:00|387.38|386.78|387.38|386.78|387.48|386.88|387.28|386.68|0
1745534100000|2025-04-24 22:35:00|387.28|386.68|387.48|386.88|387.58|386.98|387.28|386.68|0
1745534400000|2025-04-24 22:40:00|387.58|386.98|387.58|386.98|387.58|386.98|387.48|386.88|0
1745535000000|2025-04-24 22:50:00|387.48|386.88|387.48|386.88|387.48|386.88|387.38|386.78|0
1745535300000|2025-04-24 22:55:00|387.38|386.78|387.38|386.78|387.48|386.88|387.38|386.78|0
1745535600000|2025-04-24 23:00:00|387.48|386.88|387.38|386.78|387.48|386.88|387.38|386.78|0
1745536200000|2025-04-24 23:10:00|387.48|386.88|387.38|386.78|387.48|386.88|387.38|386.78|0
1745536500000|2025-04-24 23:15:00|387.48|386.88|387.28|386.68|387.48|386.88|387.28|386.68|0
1745536800000|2025-04-24 23:20:00|387.38|386.78|387.38|386.78|387.48|386.88|387.28|386.68|0
1745537100000|2025-04-24 23:25:00|387.48|386.88|387.38|386.78|387.58|386.98|387.38|386.78|0
1745537400000|2025-04-24 23:30:00|387.48|386.88|387.48|386.88|387.58|386.98|387.38|386.78|0
1745537700000|2025-04-24 23:35:00|387.38|386.78|387.38|386.78|387.48|386.88|387.28|386.68|0
1745538000000|2025-04-24 23:40:00|387.28|386.68|387.48|386.88|387.48|386.88|387.28|386.68|0
1745538300000|2025-04-24 23:45:00|387.58|386.98|387.48|386.88|387.58|386.98|387.48|386.88|0
1745538600000|2025-04-24 23:50:00|387.38|386.78|387.28|386.68|387.38|386.78|387.28|386.68|0
1745538900000|2025-04-24 23:55:00|387.38|386.78|387.28|386.68|387.38|386.78|387.28|386.68|0
1745539200000|2025-04-25 00:00:00|387.38|386.78|387.28|386.68|387.38|386.78|387.18|386.58|0
1745539500000|2025-04-25 00:05:00|387.38|386.78|387.28|386.68|387.48|386.88|387.28|386.68|0
1745539800000|2025-04-25 00:10:00|387.38|386.78|387.18|386.58|387.38|386.78|387.08|386.48|0
1745540100000|2025-04-25 00:15:00|387.28|386.68|387.28|386.68|387.28|386.68|387.18|386.58|0
1745540400000|2025-04-25 00:20:00|387.38|386.78|387.38|386.78|387.48|386.88|387.28|386.68|0
1745540700000|2025-04-25 00:25:00|387.48|386.88|387.58|386.98|387.68|387.08|387.38|386.78|0
1745541000000|2025-04-25 00:30:00|387.23|386.78|387.63|387.38|387.68|387.48|387.18|386.78|1038
1745541300000|2025-04-25 00:35:00|387.78|387.43|388.08|387.88|388.13|387.98|387.68|387.43|181
1745541600000|2025-04-25 00:40:00|388.03|387.93|388.03|387.88|388.08|387.93|387.83|387.63|144
1745541900000|2025-04-25 00:45:00|387.98|387.78|387.53|387.33|387.98|387.78|387.43|387.23|275
1745542200000|2025-04-25 00:50:00|387.58|387.38|387.48|387.28|387.78|387.63|387.43|387.23|167
1745542500000|2025-04-25 00:55:00|387.43|387.23|387.63|387.43|387.63|387.48|387.28|387.08|158
1745542800000|2025-04-25 01:00:00|387.53|387.28|385.98|385.68|387.73|387.53|385.68|385.43|1683
1745543100000|2025-04-25 01:05:00|385.93|385.73|384.58|384.38|385.93|385.73|384.58|384.38|657
1745543400000|2025-04-25 01:10:00|384.53|384.33|385.23|384.98|385.58|385.38|383.73|383.43|1450
1745543700000|2025-04-25 01:15:00|385.38|385.13|384.43|384.13|385.43|385.28|384.43|384.13|1003
1745544000000|2025-04-25 01:20:00|384.38|384.08|384.33|384.03|384.43|384.23|383.93|383.63|661
1745544300000|2025-04-25 01:25:00|384.18|383.98|384.48|384.23|384.63|384.38|384.18|383.98|416
1745544600000|2025-04-25 01:30:00|384.43|384.18|384.08|383.78|384.88|384.63|384.08|383.78|912
1745544900000|2025-04-25 01:35:00|383.93|383.73|383.68|383.48|384.08|383.88|383.58|383.33|535
1745545200000|2025-04-25 01:40:00|383.63|383.43|383.78|383.53|384.08|383.83|383.63|383.38|758
1745545500000|2025-04-25 01:45:00|383.73|383.48|383.23|382.98|383.73|383.53|383.18|382.98|2298
1745545800000|2025-04-25 01:50:00|383.18|382.93|383.48|383.28|383.83|383.63|383.18|382.93|511
1745546100000|2025-04-25 01:55:00|383.43|383.23|383.98|383.73|384.08|383.93|383.43|383.23|369
1745546400000|2025-04-25 02:00:00|384.08|383.78|384.28|384.03|384.58|384.38|384.08|383.73|307
1745546700000|2025-04-25 02:05:00|384.33|384.08|383.88|383.68|384.58|384.38|383.88|383.68|359
1745547000000|2025-04-25 02:10:00|383.83|383.63|383.48|383.28|383.93|383.73|383.48|383.28|286
1745547300000|2025-04-25 02:15:00|383.43|383.23|383.83|383.63|383.88|383.68|383.38|383.18|364
1745547600000|2025-04-25 02:20:00|383.88|383.73|383.38|383.18|384.03|383.83|383.38|383.18|1790
1745547900000|2025-04-25 02:25:00|383.43|383.23|384.03|383.83|384.03|383.83|383.43|383.23|304
1745548200000|2025-04-25 02:30:00|384.08|383.78|383.88|383.68|384.18|383.93|383.88|383.68|353
1745548500000|2025-04-25 02:35:00|383.98|383.73|385.03|384.83|385.08|384.88|383.93|383.73|3024
1745548800000|2025-04-25 02:40:00|384.98|384.78|384.53|384.38|384.98|384.78|384.43|384.23|676
1745549100000|2025-04-25 02:45:00|384.58|384.33|384.88|384.68|384.88|384.73|384.58|384.33|372
1745549400000|2025-04-25 02:50:00|384.93|384.73|385.03|384.83|385.03|384.83|384.58|384.38|390
1745549700000|2025-04-25 02:55:00|384.93|384.78|385.18|384.98|385.23|385.08|384.93|384.73|548
1745550000000|2025-04-25 03:00:00|385.13|384.93|385.03|384.83|385.13|384.93|384.73|384.53|399
1745550300000|2025-04-25 03:05:00|385.13|384.88|385.13|384.93|385.38|385.13|385.08|384.88|298
1745550600000|2025-04-25 03:10:00|385.08|384.88|384.83|384.63|385.13|384.98|384.68|384.53|526
1745550900000|2025-04-25 03:15:00|384.93|384.68|385.18|384.98|385.23|384.98|384.93|384.68|337
1745551200000|2025-04-25 03:20:00|385.23|385.03|384.98|384.78|385.68|385.48|384.98|384.78|428
1745551500000|2025-04-25 03:25:00|385.08|384.93|385.38|385.18|385.38|385.18|385.03|384.83|371
1745551800000|2025-04-25 03:30:00|385.48|385.23|385.43|385.23|385.68|385.48|385.28|385.08|387
1745552100000|2025-04-25 03:35:00|385.48|385.28|385.68|385.48|385.68|385.48|385.33|385.13|401
1745552400000|2025-04-25 03:40:00|385.73|385.33|385.23|385.03|385.73|385.33|385.23|385.03|285
1745552700000|2025-04-25 03:45:00|385.33|385.18|385.28|385.13|385.33|385.18|385.13|384.88|258
1745553000000|2025-04-25 03:50:00|385.33|385.18|385.38|385.13|385.43|385.23|385.13|384.93|284
1745553300000|2025-04-25 03:55:00|385.33|385.08|385.48|385.28|385.53|385.33|385.23|385.03|270
1745553600000|2025-04-25 04:00:00|385.43|385.23|385.73|385.58|385.73|385.58|385.38|385.23|344
1745553900000|2025-04-25 04:05:00|385.78|385.63|385.98|385.78|386.08|385.88|385.63|385.43|264
1745554200000|2025-04-25 04:10:00|385.93|385.88|386.18|385.98|386.23|386.08|385.93|385.88|270
1745554500000|2025-04-25 04:15:00|386.13|385.93|385.88|385.68|386.13|385.93|385.88|385.68|259
1745554800000|2025-04-25 04:20:00|385.83|385.63|385.93|385.73|386.13|385.93|385.83|385.63|402
1745555100000|2025-04-25 04:25:00|385.88|385.68|385.73|385.58|385.88|385.68|385.63|385.43|269
1745555400000|2025-04-25 04:30:00|385.68|385.53|385.63|385.43|385.68|385.53|385.53|385.33|512
1745555700000|2025-04-25 04:35:00|385.58|385.48|385.58|385.38|385.68|385.48|385.53|385.38|262
1745556000000|2025-04-25 04:40:00|385.63|385.43|385.83|385.68|385.88|385.73|385.63|385.43|452
1745556300000|2025-04-25 04:45:00|385.88|385.63|385.83|385.68|385.98|385.83|385.83|385.63|259
1745556600000|2025-04-25 04:50:00|385.78|385.63|385.73|385.53|385.78|385.68|385.68|385.48|282
1745556900000|2025-04-25 04:55:00|385.68|385.48|385.63|385.43|385.73|385.53|385.53|385.38|250
1745557200000|2025-04-25 05:00:00|385.68|385.48|385.73|385.53|385.88|385.68|385.68|385.48|361
1745557500000|2025-04-25 05:05:00|385.63|385.48|385.28|385.08|385.73|385.48|385.18|384.98|526
1745557800000|2025-04-25 05:10:00|385.33|385.13|385.03|384.83|385.38|385.18|385.03|384.83|316
1745558100000|2025-04-25 05:15:00|384.98|384.88|385.13|384.93|385.28|385.08|384.98|384.88|290
1745558400000|2025-04-25 05:20:00|385.18|384.98|385.23|385.03|385.53|385.33|385.18|384.93|348
1745558700000|2025-04-25 05:25:00|385.28|385.08|385.23|385.03|385.28|385.13|385.08|384.88|257
1745559000000|2025-04-25 05:30:00|385.13|384.98|385.58|385.33|385.58|385.38|385.13|384.98|301
1745559300000|2025-04-25 05:35:00|385.53|385.38|385.48|385.28|385.58|385.43|385.43|385.23|293
1745559600000|2025-04-25 05:40:00|385.43|385.33|385.73|385.53|385.73|385.58|385.43|385.33|264
1745559900000|2025-04-25 05:45:00|385.83|385.58|385.58|385.38|385.93|385.78|385.58|385.38|279
1745560200000|2025-04-25 05:50:00|385.68|385.43|385.53|385.33|385.78|385.58|385.53|385.33|454
1745560500000|2025-04-25 05:55:00|385.48|385.38|385.88|385.68|385.88|385.68|385.48|385.28|298
1745560800000|2025-04-25 06:00:00|385.93|385.73|385.98|385.83|386.08|385.93|385.93|385.73|301
1745561100000|2025-04-25 06:05:00|386.03|385.88|385.78|385.58|386.08|385.93|385.58|385.38|355
1745561400000|2025-04-25 06:10:00|385.83|385.63|385.88|385.68|385.98|385.83|385.73|385.53|328
1745561700000|2025-04-25 06:15:00|385.93|385.73|385.78|385.63|385.98|385.83|385.73|385.53|368
1745562000000|2025-04-25 06:20:00|385.73|385.58|385.68|385.53|385.73|385.63|385.63|385.48|269
1745562300000|2025-04-25 06:25:00|385.63|385.48|385.83|385.63|385.83|385.68|385.63|385.43|321
1745562600000|2025-04-25 06:30:00|385.78|385.68|385.78|385.63|385.88|385.68|385.63|385.43|294
1745562900000|2025-04-25 06:35:00|385.73|385.58|385.68|385.53|385.78|385.63|385.68|385.53|235
1745563200000|2025-04-25 06:40:00|385.63|385.48|385.63|385.48|385.73|385.58|385.63|385.43|407
1745563500000|2025-04-25 06:45:00|385.68|385.43|385.83|385.63|385.83|385.68|385.63|385.43|442
1745563800000|2025-04-25 06:50:00|385.78|385.58|385.78|385.63|385.93|385.73|385.73|385.58|393
1745564100000|2025-04-25 06:55:00|385.73|385.58|385.68|385.53|385.78|385.63|385.63|385.43|455
1745564400000|2025-04-25 07:00:00|385.73|385.48|385.58|385.43|385.83|385.63|385.58|385.38|388
1745564700000|2025-04-25 07:05:00|385.53|385.38|385.63|385.43|385.68|385.53|385.43|385.23|1317
1745565000000|2025-04-25 07:10:00|385.68|385.48|385.23|385.03|385.73|385.53|385.23|384.98|342
1745565300000|2025-04-25 07:15:00|385.18|384.98|385.13|384.93|385.38|385.23|385.13|384.93|444
1745565600000|2025-04-25 07:20:00|385.08|384.98|385.23|385.03|385.33|385.18|385.03|384.88|294
1745565900000|2025-04-25 07:25:00|385.18|384.98|385.18|385.03|385.28|385.08|385.13|384.98|277
1745566200000|2025-04-25 07:30:00|385.13|384.98|385.08|384.88|385.28|385.13|385.03|384.83|347
1745566500000|2025-04-25 07:35:00|385.03|384.78|385.03|384.83|385.13|384.93|384.98|384.78|317
1745566800000|2025-04-25 07:40:00|385.08|384.88|385.28|385.08|385.28|385.13|385.03|384.88|339
1745567100000|2025-04-25 07:45:00|385.33|385.13|385.28|385.08|385.33|385.18|385.23|385.08|275
1745567400000|2025-04-25 07:50:00|385.23|385.03|385.18|384.98|385.33|385.13|385.13|384.98|273
1745567700000|2025-04-25 07:55:00|385.13|385.03|385.23|385.03|385.33|385.13|385.13|384.98|323
1745568000000|2025-04-25 08:00:00|385.28|385.08|385.13|384.98|385.33|385.13|385.08|384.93|360
1745568300000|2025-04-25 08:05:00|385.18|385.03|385.18|384.98|385.28|385.08|385.13|384.93|321
1745568600000|2025-04-25 08:10:00|385.13|385.03|385.08|384.93|385.18|385.03|385.03|384.83|296
1745568900000|2025-04-25 08:15:00|385.13|384.98|385.28|385.08|385.33|385.13|385.03|384.88|317
1745569200000|2025-04-25 08:20:00|385.33|385.13|385.33|385.13|385.43|385.23|385.23|385.03|356
1745569500000|2025-04-25 08:25:00|385.38|385.18|385.43|385.28|385.58|385.43|385.33|385.13|542
1745569800000|2025-04-25 08:30:00|385.48|385.33|385.43|385.28|385.58|385.38|385.43|385.23|333
1745570100000|2025-04-25 08:35:00|385.48|385.33|385.43|385.23|385.53|385.38|385.33|385.13|373
1745570400000|2025-04-25 08:40:00|385.38|385.18|385.33|385.13|385.48|385.28|385.33|385.13|984
1745570700000|2025-04-25 08:45:00|385.38|385.18|385.43|385.28|385.48|385.33|385.33|385.13|363
1745571000000|2025-04-25 08:50:00|385.48|385.33|385.43|385.28|385.53|385.38|385.43|385.23|436
1745571300000|2025-04-25 08:55:00|385.48|385.23|385.48|385.28|385.48|385.33|385.38|385.18|4617
1745571600000|2025-04-25 09:00:00|383.7|383.5|384.1|383.9|384.15|383.95|383.55|383.4|2091
1745571900000|2025-04-25 09:05:00|384.05|383.85|384|383.8|384.25|384.1|384|383.8|1885
1745572200000|2025-04-25 09:10:00|383.95|383.75|383.5|383.3|383.95|383.75|383.45|383.2|129
1745572500000|2025-04-25 09:15:00|383.55|383.35|383.45|383.3|383.55|383.35|383.3|383.1|177
1745572800000|2025-04-25 09:20:00|383.7|383.1|383.9|383.3|383.9|383.3|383.7|383.1|0
1745573100000|2025-04-25 09:25:00|384|383.4|384.1|383.5|384.2|383.6|383.9|383.3|4
1745573400000|2025-04-25 09:30:00|384|383.4|384.1|383.5|384.1|383.5|384|383.4|0
1745573700000|2025-04-25 09:35:00|384|383.4|383.9|383.3|384|383.4|383.9|383.3|379
1745574000000|2025-04-25 09:40:00|383.8|383.2|383.8|383.2|383.9|383.3|383.7|383.1|13
1745574300000|2025-04-25 09:45:00|383.7|383.1|383.8|383.2|383.8|383.2|383.7|383.1|6
1745574600000|2025-04-25 09:50:00|383.9|383.3|383.7|383.5|383.9|383.5|383.6|383.2|3
1745574900000|2025-04-25 09:55:00|383.65|383.45|383.8|383.6|383.85|383.6|383.65|383.45|85
1745575200000|2025-04-25 10:00:00|383.75|383.5|383.8|383.6|383.9|383.7|383.65|383.5|31
1745575500000|2025-04-25 10:05:00|383.75|383.65|383.7|383.5|383.85|383.7|383.65|383.5|754
1745575800000|2025-04-25 10:10:00|383.65|383.45|383.7|383.5|383.7|383.55|383.6|383.4|26
1745576100000|2025-04-25 10:15:00|383.65|383.45|384.05|383.85|384.3|384.05|383.45|383.3|122
1745576400000|2025-04-25 10:20:00|384|383.8|383.5|383.3|384|383.8|383.35|383.15|44
1745576700000|2025-04-25 10:25:00|383.45|383.25|383.15|382.95|383.5|383.35|383.1|382.85|12
1745577000000|2025-04-25 10:30:00|383.2|382.9|382.85|382.65|383.25|383|382.6|382.4|29
1745577300000|2025-04-25 10:35:00|382.8|382.7|382.45|382.25|382.8|382.7|382.4|382.25|401
1745577600000|2025-04-25 10:40:00|382.55|382.3|382.2|382|382.55|382.35|382.2|382|24
1745577900000|2025-04-25 10:45:00|382.3|382.05|381.95|381.75|382.3|382.1|381.95|381.75|37
1745578200000|2025-04-25 10:50:00|382|381.8|381.95|381.75|382.15|382|381.9|381.7|28
1745578500000|2025-04-25 10:55:00|382|381.7|382|381.8|382.1|381.9|381.9|381.65|15
1745578800000|2025-04-25 11:00:00|382.05|381.85|382.25|382.05|382.25|382.1|382|381.8|16
1745579100000|2025-04-25 11:05:00|382.3|382.1|382.45|382.25|382.45|382.25|382.25|382.05|1
1745579400000|2025-04-25 11:10:00|382.4|382.3|382.55|382.35|382.65|382.45|382.4|382.2|2
1745579700000|2025-04-25 11:15:00|382.6|382.4|382.85|382.65|382.85|382.65|382.6|382.4|8
1745580000000|2025-04-25 11:20:00|382.8|382.6|382.9|382.7|382.95|382.75|382.8|382.6|4
1745580300000|2025-04-25 11:25:00|382.85|382.65|382.85|382.65|382.9|382.75|382.8|382.6|8
1745580600000|2025-04-25 11:30:00|382.8|382.6|382.65|382.45|382.8|382.6|382.6|382.45|1
1745580900000|2025-04-25 11:35:00|382.7|382.5|382.5|382.3|382.7|382.5|382.45|382.25|3
1745581200000|2025-04-25 11:40:00|382.55|382.35|382.6|382.45|382.65|382.5|382.5|382.3|32
1745581500000|2025-04-25 11:45:00|382.65|382.4|383|382.8|383|382.8|382.65|382.4|51
1745581800000|2025-04-25 11:50:00|383.05|382.85|382.95|382.75|383.2|383|382.9|382.75|23
1745582100000|2025-04-25 11:55:00|383|382.8|382.95|382.75|383.05|382.85|382.95|382.75|6
1745582400000|2025-04-25 12:00:00|383|382.65|382.8|382.65|383|382.8|382.8|382.6|15
1745582700000|2025-04-25 12:05:00|382.85|382.6|383.1|382.9|383.1|382.95|382.8|382.6|42
1745583000000|2025-04-25 12:10:00|383.05|382.95|383.05|382.85|383.1|382.95|383|382.8|40
1745583300000|2025-04-25 12:15:00|383.1|382.9|383.2|383.05|383.25|383.05|383|382.85|5
1745583600000|2025-04-25 12:20:00|383.25|383|383.1|382.9|383.25|383.05|382.8|382.6|68
1745583900000|2025-04-25 12:25:00|383.15|382.95|383.1|382.9|383.35|383.15|383.1|382.9|19
1745584200000|2025-04-25 12:30:00|383.05|382.95|383.35|383.15|383.4|383.2|383.05|382.95|18
1745584500000|2025-04-25 12:35:00|383.3|383.1|383.75|383.55|383.75|383.6|383.25|383.1|20
1745584800000|2025-04-25 12:40:00|383.8|383.6|383.6|383.4|383.9|383.7|383.6|383.4|16
1745585100000|2025-04-25 12:45:00|383.65|383.45|383.5|383.3|383.7|383.5|383.35|383.2|93
1745585400000|2025-04-25 12:50:00|383.65|383.35|383.7|383.5|383.75|383.55|383.6|383.35|40
1745585700000|2025-04-25 12:55:00|383.75|383.6|383.95|383.75|383.95|383.8|383.75|383.6|40
1745586000000|2025-04-25 13:00:00|383.9|383.7|383.6|383.35|383.9|383.7|383.4|383.2|43
1745586300000|2025-04-25 13:05:00|383.55|383.4|383.4|383.2|383.85|383.65|383.35|383.15|69
1745586600000|2025-04-25 13:10:00|383.35|383.15|383.55|383.35|383.6|383.4|383.35|383.15|120
1745586900000|2025-04-25 13:15:00|383.5|383.4|383.6|383.4|383.6|383.45|383.4|383.25|21
1745587200000|2025-04-25 13:20:00|383.55|383.45|383.6|383.4|383.65|383.45|383.55|383.4|11
1745587500000|2025-04-25 13:25:00|383.65|383.45|383.6|383.45|383.75|383.55|383.5|383.3|20
1745587800000|2025-04-25 13:30:00|383.7|383.5|384.65|384.45|384.75|384.5|383.65|383.45|138
1745588100000|2025-04-25 13:35:00|384.7|384.5|384.3|384.15|384.8|384.6|384.3|384.15|41
1745588400000|2025-04-25 13:40:00|384.35|384.2|384.25|384.05|384.65|384.45|384.15|383.95|70
1745588700000|2025-04-25 13:45:00|384.35|384.15|384.25|384.05|384.5|384.3|384.15|384|70
1745589000000|2025-04-25 13:50:00|384.3|384.1|383.65|383.4|384.35|384.15|383.55|383.35|107
1745589300000|2025-04-25 13:55:00|383.6|383.45|383.6|383.3|383.85|383.6|383.55|383.25|13
1745589600000|2025-04-25 14:00:00|383.65|383.35|383.85|383.6|384.1|383.9|383.65|383.35|9
1745589900000|2025-04-25 14:05:00|383.95|383.65|384.5|384.25|384.55|384.25|383.95|383.65|10
1745590200000|2025-04-25 14:10:00|384.55|384.2|384.05|383.85|384.55|384.2|383.95|383.75|10
1745590500000|2025-04-25 14:15:00|384|383.8|383.85|383.6|384.05|383.85|383.8|383.6|21
1745590800000|2025-04-25 14:20:00|383.9|383.65|383.35|383.15|383.9|383.65|382.8|382.55|72
1745591100000|2025-04-25 14:25:00|383.3|383.1|383.4|383.15|383.4|383.2|383.05|382.85|15
1745591400000|2025-04-25 14:30:00|383.45|383.2|383.65|383.4|383.65|383.4|383.1|382.85|13
1745591700000|2025-04-25 14:35:00|383.7|383.45|384|383.75|384|383.8|383.65|383.45|11
1745592000000|2025-04-25 14:40:00|383.95|383.7|384.25|384.05|384.3|384.05|383.9|383.7|10
1745592300000|2025-04-25 14:45:00|384.2|384|384.25|384.05|384.25|384.05|384.05|383.85|3
1745592600000|2025-04-25 14:50:00|384.2|384|384|383.8|384.2|384|383.85|383.65|92
1745592900000|2025-04-25 14:55:00|383.95|383.75|383.9|383.7|384|383.8|383.55|383.4|16
1745593200000|2025-04-25 15:00:00|383.85|383.75|384.1|383.9|384.1|383.9|383.7|383.5|13
1745593500000|2025-04-25 15:05:00|384.05|383.95|383.95|383.75|384.15|384|383.9|383.7|12
1745593800000|2025-04-25 15:10:00|383.9|383.8|384.55|384.3|384.55|384.3|383.9|383.8|40
1745594100000|2025-04-25 15:15:00|384.6|384.35|384.4|384.15|384.6|384.4|384.2|384|12
1745594400000|2025-04-25 15:20:00|384.35|384.2|384.6|384.4|384.8|384.6|384.35|384.2|8
1745594700000|2025-04-25 15:25:00|384.55|384.35|383.8|383.6|384.55|384.35|383.7|383.5|56
1745595000000|2025-04-25 15:30:00|383.75|383.55|384.1|383.85|384.15|383.95|383.7|383.55|14
1745595300000|2025-04-25 15:35:00|384.05|383.9|383.8|383.6|384.15|383.95|383.7|383.5|8
1745595600000|2025-04-25 15:40:00|383.85|383.65|383.75|383.55|384.15|384|383.75|383.55|12
1745595900000|2025-04-25 15:45:00|383.8|383.6|384.1|383.9|384.1|383.9|383.75|383.5|3
1745596200000|2025-04-25 15:50:00|384.15|383.95|384.5|384.35|384.5|384.35|384.15|383.95|6
1745596500000|2025-04-25 15:55:00|384.55|384.3|384.55|384.35|384.6|384.45|384.4|384.2|9
1745596800000|2025-04-25 16:00:00|384.6|384.4|384.6|384.4|384.75|384.55|384.45|384.25|47
1745597100000|2025-04-25 16:05:00|384.55|384.35|384.6|384.4|384.65|384.5|384.45|384.25|17
1745597400000|2025-04-25 16:10:00|384.55|384.35|384.7|384.5|384.7|384.5|384.5|384.3|3
1745597700000|2025-04-25 16:15:00|384.65|384.45|384.45|384.25|384.75|384.55|384.4|384.2|33
1745598000000|2025-04-25 16:20:00|384.5|384.3|384.75|384.5|384.75|384.55|384.4|384.15|6
1745598300000|2025-04-25 16:25:00|384.8|384.55|384.8|384.6|384.85|384.6|384.7|384.45|6
1745598600000|2025-04-25 16:30:00|384.75|384.55|385.05|384.85|385.05|384.85|384.75|384.55|4
1745598900000|2025-04-25 16:35:00|385.1|384.9|385.1|384.9|385.25|385.05|385.05|384.85|7
1745599200000|2025-04-25 16:40:00|385.15|384.95|385.3|385.1|385.3|385.1|385.15|384.95|2
1745599500000|2025-04-25 16:45:00|385.25|385.05|384.95|384.75|385.25|385.05|384.85|384.65|10
1745599800000|2025-04-25 16:50:00|384.9|384.7|384.95|384.75|384.95|384.75|384.8|384.6|6
1745600100000|2025-04-25 16:55:00|385|384.8|384.95|384.8|385.05|384.85|384.95|384.75|3
1745600400000|2025-04-25 17:00:00|385|384.75|384.95|384.75|385.05|384.85|384.9|384.7|5
1745600700000|2025-04-25 17:05:00|385|384.8|385.3|385.1|385.3|385.1|384.95|384.75|9
1745601000000|2025-04-25 17:10:00|385.35|385.15|385.65|385.45|385.65|385.5|385.35|385.15|19
1745601300000|2025-04-25 17:15:00|385.6|385.35|385.6|385.4|385.65|385.5|385.4|385.25|49
1745601600000|2025-04-25 17:20:00|385.55|385.45|385.8|385.6|385.9|385.65|385.55|385.4|6
1745601900000|2025-04-25 17:25:00|385.85|385.65|386.1|385.85|386.1|385.85|385.8|385.65|2
1745602200000|2025-04-25 17:30:00|386.05|385.8|385.95|385.75|386.05|385.85|385.85|385.65|11
1745602500000|2025-04-25 17:35:00|386|385.8|385.2|384.95|386|385.8|385.05|384.8|49
1745602800000|2025-04-25 17:40:00|385.15|384.9|385.2|384.9|385.55|385.3|385.05|384.8|5
1745603100000|2025-04-25 17:45:00|385.15|384.85|385.05|384.85|385.15|384.9|384.75|384.45|2
1745603400000|2025-04-25 17:50:00|385.1|384.8|384.6|384.35|385.1|384.8|384.6|384.35|3
1745603700000|2025-04-25 17:55:00|384.65|384.4|384.7|384.5|384.7|384.5|384.25|384.05|65
1745604000000|2025-04-25 18:00:00|384.75|384.55|385.1|384.95|385.15|385|384.65|384.45|16
1745604300000|2025-04-25 18:05:00|385.15|384.9|385.25|385.05|385.3|385.1|385.05|384.8|9
1745604600000|2025-04-25 18:10:00|385.3|385.1|385.3|385.1|385.35|385.15|385.25|385|4
1745604900000|2025-04-25 18:15:00|385.35|385.15|385.35|385.1|385.35|385.15|385.2|385.05|18
1745605200000|2025-04-25 18:20:00|385.3|385.05|385.65|385.45|385.7|385.5|385.3|385.05|10
1745605500000|2025-04-25 18:25:00|385.7|385.4|385.5|385.3|385.7|385.5|385.35|385.15|18
1745605800000|2025-04-25 18:30:00|385.55|385.35|385.4|385.25|385.55|385.35|385.35|385.2|9
1745606100000|2025-04-25 18:35:00|385.5|385.2|385.7|385.5|385.7|385.5|385.5|385.2|9
1745606400000|2025-04-25 18:40:00|385.75|385.6|385.9|385.7|385.9|385.7|385.7|385.5|4
1745606700000|2025-04-25 18:45:00|385.85|385.65|385.9|385.7|385.9|385.7|385.8|385.6|5
1745607000000|2025-04-25 18:50:00|385.85|385.65|385.95|385.75|385.95|385.75|385.6|385.4|21
1745607300000|2025-04-25 18:55:00|385.9|385.7|385.9|385.7|386|385.85|385.75|385.55|16
1745607600000|2025-04-25 19:00:00|385.95|385.75|386.15|385.9|386.15|385.95|385.85|385.6|9
1745607900000|2025-04-25 19:05:00|386.1|385.95|386.05|385.85|386.1|385.95|386|385.85|3
1745608200000|2025-04-25 19:10:00|385.95|385.9|385.95|385.75|385.95|385.9|385.85|385.65|14
1745608500000|2025-04-25 19:15:00|385.9|385.7|386.15|385.95|386.25|386.05|385.85|385.6|21
1745608800000|2025-04-25 19:20:00|386.1|386|386.25|386|386.4|386.2|386.1|385.95|12
1745609100000|2025-04-25 19:25:00|386.2|386.05|386|385.8|386.2|386.05|385.95|385.75|8
1745609400000|2025-04-25 19:30:00|385.95|385.7|385.9|385.65|386|385.8|385.8|385.6|15
1745609700000|2025-04-25 19:35:00|385.85|385.6|385.75|385.55|385.95|385.75|385.75|385.5|6
1745610000000|2025-04-25 19:40:00|385.7|385.6|386|385.8|386|385.85|385.7|385.45|26
1745610300000|2025-04-25 19:45:00|386.05|385.85|385.95|385.75|386.05|385.85|385.9|385.7|17
1745610600000|2025-04-25 19:50:00|386.05|385.8|386.5|386.3|386.5|386.3|385.95|385.8|24
1745610900000|2025-04-25 19:55:00|386.45|386.25|386.35|386.15|386.55|386.35|386.3|386.05|20
1745611200000|2025-04-25 20:00:00|386.3|386.1|386.05|385.85|386.35|386.15|386.05|385.85|3
1745611500000|2025-04-25 20:05:00|386||386.05||386.05||386||2
1745611800000|2025-04-25 20:10:00|386.1|385.9|386.2|386.05|386.2|386.05|386.05|385.9|4
1745612100000|2025-04-25 20:15:00|386.25|386|386.25|386|386.25|386.05|386.25|386|0
1745612400000|2025-04-25 20:20:00|386.2|386.05|386.2|385.95|386.2|386.05|386.15|385.95|1
1745612700000|2025-04-25 20:25:00|386.15|386|386.2|385.95|386.25|386.05|386.15|385.95|2
1745613000000|2025-04-25 20:30:00|386.15|386|386.25|386.05|386.25|386.05|386.15|385.95|0
1745613300000|2025-04-25 20:35:00|386.35|386.2|386.35|386.1|386.4|386.2|386.3|386.05|5
1745613600000|2025-04-25 20:40:00|386.3|386.05|385.65|385.45|386.45|386.1|385.65|384.1|433
1745613900000|2025-04-25 20:45:00|385.7|385.2|385.45|385.2|385.7|385.5|385.4|385.15|20
1745614200000|2025-04-25 20:50:00|385.65|385.15|385.65|385.3|385.65|385.3|385.65|385.15|1
1745614500000|2025-04-25 20:55:00|385.7|385.2|386.9|385.6|386.95|385.95|385.65|385.2|64
1745791200000|2025-04-27 22:00:00|385.12|384.52|385.12|384.52|385.12|384.52|385.02|384.42|0
1745791500000|2025-04-27 22:05:00|385.22|384.62|384.92|384.32|385.22|384.62|384.92|384.32|0
1745791800000|2025-04-27 22:10:00|385.02|384.42|385.12|384.52|385.22|384.62|384.92|384.32|0
1745792100000|2025-04-27 22:15:00|385.02|384.42|384.92|384.32|385.02|384.42|384.92|384.32|0
1745792400000|2025-04-27 22:20:00|385.02|384.42|385.12|384.52|385.12|384.52|384.92|384.32|0
1745792700000|2025-04-27 22:25:00|385.22|384.62|385.32|384.72|385.42|384.82|385.12|384.52|0
1745793000000|2025-04-27 22:30:00|385.42|384.82|385.32|384.72|385.42|384.82|385.22|384.62|0
1745793300000|2025-04-27 22:35:00|385.22|384.62|385.12|384.52|385.32|384.72|385.12|384.52|0
1745793600000|2025-04-27 22:40:00|385.22|384.62|385.12|384.52|385.22|384.62|385.12|384.52|0
1745793900000|2025-04-27 22:45:00|385.02|384.42|385.02|384.42|385.12|384.52|385.02|384.42|0
1745794200000|2025-04-27 22:50:00|384.92|384.32|385.02|384.42|385.02|384.42|384.92|384.32|0
1745794500000|2025-04-27 22:55:00|384.92|384.32|384.92|384.32|385.02|384.42|384.92|384.32|0
1745794800000|2025-04-27 23:00:00|384.82|384.22|384.82|384.22|384.92|384.32|384.72|384.12|0
1745795100000|2025-04-27 23:05:00|384.92|384.32|384.82|384.22|384.92|384.32|384.72|384.12|0
1745795400000|2025-04-27 23:10:00|384.92|384.32|384.92|384.32|385.02|384.42|384.82|384.22|0
1745795700000|2025-04-27 23:15:00|384.82|384.22|384.82|384.22|384.82|384.22|384.72|384.12|0
1745796000000|2025-04-27 23:20:00|384.72|384.12|384.72|384.12|384.82|384.22|384.72|384.12|0
1745796300000|2025-04-27 23:25:00|384.62|384.02|384.82|384.22|384.92|384.32|384.62|384.02|0
1745796600000|2025-04-27 23:30:00|384.92|384.32|384.92|384.32|384.92|384.32|384.92|384.32|0
1745797200000|2025-04-27 23:40:00|384.82|384.22|384.82|384.22|384.92|384.32|384.82|384.22|0
1745797500000|2025-04-27 23:45:00|384.92|384.32|384.92|384.32|384.92|384.32|384.82|384.22|0
1745797800000|2025-04-27 23:50:00|384.82|384.22|384.82|384.22|384.82|384.22|384.82|384.22|0
1745798100000|2025-04-27 23:55:00|385.32|384.72|385.92|385.32|386.02|385.42|385.32|384.72|0
1745798400000|2025-04-28 00:00:00|385.82|385.22|386.02|385.42|386.02|385.42|385.82|385.22|0
1745798700000|2025-04-28 00:05:00|385.92|385.32|385.92|385.32|385.92|385.32|385.82|385.22|0
1745799000000|2025-04-28 00:10:00|385.82|385.22|385.82|385.22|385.92|385.32|385.72|385.12|0
1745799300000|2025-04-28 00:15:00|385.72|385.12|385.82|385.22|385.82|385.22|385.72|385.12|0
1745799600000|2025-04-28 00:20:00|385.72|385.12|385.62|385.02|385.72|385.12|385.42|384.82|0
1745799900000|2025-04-28 00:25:00|385.52|384.92|385.72|385.12|385.72|385.12|385.52|384.92|0
1745800200000|2025-04-28 00:30:00|386.02|383.22|386.57|386.42|386.72|386.52|386.02|383.22|171
1745800500000|2025-04-28 00:35:00|386.67|386.52|385.97|385.72|386.82|386.62|385.92|385.67|154
1745800800000|2025-04-28 00:40:00|385.92|385.57|386.27|386.07|386.32|386.17|385.87|385.57|82
1745801100000|2025-04-28 00:45:00|386.32|386.12|386.37|386.22|386.67|386.52|386.12|385.92|285
1745801400000|2025-04-28 00:50:00|386.42|386.27|387.02|386.87|387.02|386.87|386.37|386.22|486
1745801700000|2025-04-28 00:55:00|386.97|386.82|386.42|386.22|387.12|386.92|386.42|386.22|581
1745802000000|2025-04-28 01:00:00|386.47|386.32|385.62|385.32|386.47|386.32|384.82|384.57|737
1745802300000|2025-04-28 01:05:00|385.07|384.82|384.72|384.47|385.42|385.17|384.72|384.47|896
1745802600000|2025-04-28 01:10:00|384.67|384.42|384.87|384.67|384.92|384.77|384.67|384.42|264
1745802900000|2025-04-28 01:15:00|384.62|384.42|384.72|384.47|385.07|384.87|384.57|384.37|13043
1745803200000|2025-04-28 01:20:00|384.67|384.57|384.37|384.22|384.77|384.57|384.27|384.07|456
1745803500000|2025-04-28 01:25:00|384.32|384.17|384.77|384.52|384.77|384.52|384.22|384.02|3396
1745803800000|2025-04-28 01:30:00|384.72|384.42|384.47|384.32|384.97|384.77|384.47|384.32|177
1745804100000|2025-04-28 01:35:00|384.52|384.37|384.32|384.12|384.77|384.57|384.32|384.12|171
1745804400000|2025-04-28 01:40:00|384.27|384.17|384.22|384.02|384.32|384.17|384.17|383.97|2746
1745804700000|2025-04-28 01:45:00|384.27|384.07|384.57|384.37|384.57|384.37|384.27|384.07|216
1745805000000|2025-04-28 01:50:00|384.62|384.42|385.02|384.87|385.02|384.87|384.47|384.27|258
1745805300000|2025-04-28 01:55:00|384.97|384.82|384.87|384.67|385.17|384.92|384.67|384.52|208
1745805600000|2025-04-28 02:00:00|384.92|384.72|384.32|384.12|384.97|384.82|384.32|384.12|316
1745805900000|2025-04-28 02:05:00|384.37|384.17|385.02|384.82|385.02|384.87|384.22|384.07|222
1745806200000|2025-04-28 02:10:00|384.87|384.67|385.07|384.87|385.32|385.17|384.82|384.62|406
1745806500000|2025-04-28 02:15:00|385.02|384.82|384.87|384.67|385.02|384.82|384.77|384.57|196
1745806800000|2025-04-28 02:20:00|384.92|384.72|385.17|384.97|385.17|385.02|384.92|384.72|151
1745807100000|2025-04-28 02:25:00|385.27|385.02|384.97|384.77|385.27|385.02|384.97|384.77|224
1745807400000|2025-04-28 02:30:00|384.92|384.67|384.72|384.52|384.92|384.67|384.42|384.27|260
1745807700000|2025-04-28 02:35:00|384.77|384.57|384.92|384.77|385.02|384.82|384.77|384.52|295
1745808000000|2025-04-28 02:40:00|385.02|384.82|384.72|384.52|385.02|384.82|384.62|384.42|1439
1745808300000|2025-04-28 02:45:00|384.82|384.57|384.92|384.72|384.92|384.72|384.62|384.42|115
1745808600000|2025-04-28 02:50:00|384.87|384.77|384.42|384.27|384.87|384.77|384.42|384.22|234
1745808900000|2025-04-28 02:55:00|384.37|384.22|384.17|384.02|384.37|384.22|384.17|383.97|173
1745809200000|2025-04-28 03:00:00|384.22|384.07|384.42|384.27|384.52|384.32|384.22|384.07|206
1745809500000|2025-04-28 03:05:00|384.52|384.32|384.52|384.32|384.57|384.37|384.32|384.17|1480
1745809800000|2025-04-28 03:10:00|384.47|384.27|384.32|384.17|384.52|384.32|384.27|384.12|135
1745810100000|2025-04-28 03:15:00|384.27|384.12|384.37|384.17|384.42|384.27|384.22|384.07|203
1745810400000|2025-04-28 03:20:00|384.32|384.12|384.12|383.92|384.32|384.17|384.12|383.92|181
1745810700000|2025-04-28 03:25:00|384.17|383.97|384.17|384.02|384.22|384.07|384.07|383.87|186
1745811000000|2025-04-28 03:30:00|384.12|383.97|384.32|384.17|384.37|384.22|384.12|383.92|236
1745811300000|2025-04-28 03:35:00|384.27|384.12|384.57|384.32|384.57|384.37|384.17|384.02|287
1745811600000|2025-04-28 03:40:00|384.52|384.42|384.27|384.12|384.72|384.52|384.27|384.12|330
1745811900000|2025-04-28 03:45:00|384.32|384.17|384.32|384.12|384.37|384.22|384.22|384.07|111
1745812200000|2025-04-28 03:50:00|384.37|384.17|384.32|384.17|384.37|384.22|384.22|384.07|117
1745812500000|2025-04-28 03:55:00|384.37|384.22|384.47|384.32|384.52|384.37|384.32|384.22|103
1745812800000|2025-04-28 04:00:00|384.52|384.37|384.97|384.82|384.97|384.82|384.52|384.37|118
1745813100000|2025-04-28 04:05:00|385.02|384.87|384.97|384.82|385.12|384.97|384.92|384.77|141
1745813400000|2025-04-28 04:10:00|385.02|384.77|384.72|384.57|385.02|384.77|384.57|384.42|176
1745813700000|2025-04-28 04:15:00|384.67|384.52|384.57|384.42|384.67|384.52|384.57|384.42|74
1745814000000|2025-04-28 04:20:00|384.47|384.32|384.67|384.52|384.72|384.57|384.47|384.32|144
1745814300000|2025-04-28 04:25:00|384.72|384.57|384.77|384.62|384.77|384.62|384.72|384.57|88
1745814600000|2025-04-28 04:30:00|384.82|384.72|384.87|384.72|384.97|384.82|384.82|384.62|111
1745814900000|2025-04-28 04:35:00|384.82|384.67|384.82|384.67|384.82|384.67|384.77|384.62|73
1745815200000|2025-04-28 04:40:00|384.87|384.72|384.97|384.82|385.02|384.87|384.87|384.72|120
1745815500000|2025-04-28 04:45:00|385.02|384.87|384.77|384.62|385.02|384.87|384.77|384.62|122
1745815800000|2025-04-28 04:50:00|384.72|384.57|384.87|384.72|384.87|384.72|384.72|384.57|145
1745816100000|2025-04-28 04:55:00|384.82|384.67|384.82|384.67|384.87|384.72|384.82|384.62|503
1745816400000|2025-04-28 05:00:00|384.92|384.77|384.77|384.57|384.97|384.82|384.52|384.37|375
1745816700000|2025-04-28 05:05:00|384.82|384.62|384.42|384.27|384.92|384.77|384.42|384.22|206
1745817000000|2025-04-28 05:10:00|384.47|384.32|384.22|384.07|384.57|384.42|384.22|384.02|176
1745817300000|2025-04-28 05:15:00|384.17|384.02|384.22|384.07|384.37|384.22|384.17|384.02|137
1745817600000|2025-04-28 05:20:00|384.17|384.02|384.37|384.22|384.42|384.27|384.17|384.02|90
1745817900000|2025-04-28 05:25:00|384.32|384.17|384.37|384.22|384.37|384.22|384.22|384.07|164
1745818200000|2025-04-28 05:30:00|384.42|384.27|384.47|384.32|384.62|384.47|384.37|384.27|190
1745818500000|2025-04-28 05:35:00|384.42|384.27|384.47|384.32|384.57|384.42|384.42|384.27|126
1745818800000|2025-04-28 05:40:00|384.52|384.37|384.37|384.22|384.62|384.42|384.37|384.22|150
1745819100000|2025-04-28 05:45:00|384.42|384.32|384.27|384.12|384.47|384.32|384.22|384.07|180
1745819400000|2025-04-28 05:50:00|384.22|384.07|384.37|384.22|384.37|384.22|384.12|383.97|132
1745819700000|2025-04-28 05:55:00|384.42|384.27|384.47|384.27|384.52|384.32|384.32|384.17|109
1745820000000|2025-04-28 06:00:00|384.52|384.32|384.57|384.42|384.67|384.52|384.52|384.32|167
1745820300000|2025-04-28 06:05:00|384.62|384.52|384.42|384.27|384.67|384.52|384.42|384.27|192
1745820600000|2025-04-28 06:10:00|384.37|384.22|384.27|384.12|384.57|384.37|384.27|384.12|285
1745820900000|2025-04-28 06:15:00|384.22|384.07|384.22|384.07|384.32|384.17|384.17|384.02|189
1745821200000|2025-04-28 06:20:00|384.27|384.12|384.17|384.02|384.37|384.22|384.17|384.02|149
1745821500000|2025-04-28 06:25:00|384.12|383.97|384.22|384.07|384.37|384.17|384.07|383.92|232
1745821800000|2025-04-28 06:30:00|384.27|384.12|384.32|384.17|384.32|384.17|384.22|384.07|184
1745822100000|2025-04-28 06:35:00|384.27|384.12|384.27|384.12|384.42|384.27|384.27|384.12|174
1745822400000|2025-04-28 06:40:00|384.32|384.17|384.32|384.12|384.37|384.17|384.12|383.97|174
1745822700000|2025-04-28 06:45:00|384.37|384.17|384.62|384.47|384.62|384.47|384.37|384.17|82
1745823000000|2025-04-28 06:50:00|384.67|384.52|384.47|384.32|384.72|384.52|384.47|384.32|134
1745823300000|2025-04-28 06:55:00|384.42|384.27|384.47|384.32|384.62|384.42|384.42|384.27|176
1745823600000|2025-04-28 07:00:00|384.52|384.37|384.52|384.37|384.67|384.52|384.42|384.27|175
1745823900000|2025-04-28 07:05:00|384.57|384.42|384.47|384.32|384.72|384.52|384.37|384.22|145
1745824200000|2025-04-28 07:10:00|384.42|384.27|384.27|384.12|384.47|384.27|384.27|384.12|110
1745824500000|2025-04-28 07:15:00|384.22|384.07|384.37|384.22|384.42|384.27|384.17|384.02|157
1745824800000|2025-04-28 07:20:00|384.42|384.27|384.32|384.17|384.47|384.27|384.32|384.17|125
1745825100000|2025-04-28 07:25:00|384.37|384.22|384.47|384.27|384.52|384.37|384.37|384.17|143
1745825400000|2025-04-28 07:30:00|384.42|384.22|384.32|384.17|384.47|384.27|384.32|384.17|424
1745825700000|2025-04-28 07:35:00|384.27|384.12|384.57|384.37|384.57|384.42|384.27|384.12|162
1745826000000|2025-04-28 07:40:00|384.62|384.42|384.62|384.42|384.62|384.47|384.52|384.37|247
1745826300000|2025-04-28 07:45:00|384.57|384.47|384.42|384.27|384.57|384.47|384.42|384.27|139
1745826600000|2025-04-28 07:50:00|384.47|384.32|384.82|384.62|384.82|384.67|384.42|384.32|323
1745826900000|2025-04-28 07:55:00|384.77|384.67|384.57|384.37|384.77|384.67|384.52|384.37|1261
1745827200000|2025-04-28 08:00:00|384.52|384.32|384.47|384.27|384.52|384.37|384.42|384.22|187
1745827500000|2025-04-28 08:05:00|384.52|384.32|384.52|384.37|384.57|384.42|384.42|384.27|1359
1745827800000|2025-04-28 08:10:00|384.57|384.42|384.62|384.42|384.72|384.57|384.52|384.37|116
1745828100000|2025-04-28 08:15:00|384.67|384.47|384.62|384.47|384.67|384.47|384.57|384.42|365
1745828400000|2025-04-28 08:20:00|384.67|384.52|384.67|384.47|384.72|384.57|384.57|384.42|121
1745828700000|2025-04-28 08:25:00|384.62|384.42|384.57|384.42|384.67|384.52|384.52|384.32|157
1745829000000|2025-04-28 08:30:00|384.62|384.47|384.57|384.42|384.67|384.47|384.52|384.32|176
1745829300000|2025-04-28 08:35:00|384.62|384.47|384.62|384.47|384.67|384.52|384.52|384.37|120
1745829600000|2025-04-28 08:40:00|384.57|384.37|384.52|384.32|384.57|384.42|384.47|384.27|278
1745829900000|2025-04-28 08:45:00|384.47|384.27|384.47|384.32|384.52|384.37|384.42|384.22|351
1745830200000|2025-04-28 08:50:00|384.52|384.37|384.52|384.37|384.57|384.42|384.47|384.32|252
1745830500000|2025-04-28 08:55:00|384.57|384.42|384.67|384.52|384.82|384.67|384.52|384.42|419
1745830800000|2025-04-28 09:00:00|384.4|384.25|384.95|384.75|385|384.8|384.15|384|1153
1745831100000|2025-04-28 09:05:00|384.9|384.7|384.75|384.6|384.9|384.75|384.65|384.5|260
1745831400000|2025-04-28 09:10:00|384.7|384.55|384.55|384.35|384.7|384.55|384.55|384.35|73
1745831700000|2025-04-28 09:15:00|384.5|384.4|384.55|384.4|384.6|384.45|384.5|384.3|421
1745832000000|2025-04-28 09:20:00|384.75|384.15|384.75|384.15|384.85|384.25|384.75|384.15|0
1745832300000|2025-04-28 09:25:00|384.85|384.25|385.05|384.45|385.05|384.45|384.75|384.15|12
1745832600000|2025-04-28 09:30:00|385.15|384.55|384.95|384.35|385.15|384.55|384.95|384.35|0
1745832900000|2025-04-28 09:35:00|385.05|384.45|385.05|384.45|385.05|384.45|384.95|384.35|152
1745833200000|2025-04-28 09:40:00|384.95|384.35|385.05|384.45|385.15|384.55|384.95|384.35|10
1745833500000|2025-04-28 09:45:00|385.15|384.55|385.15|384.55|385.15|384.55|385.05|384.45|99
1745833800000|2025-04-28 09:50:00|384.95|384.75|384.75|384.6|384.95|384.75|384.75|384.6|17
1745834100000|2025-04-28 09:55:00|384.8|384.55|384.55|384.35|384.8|384.6|384.55|384.35|23
1745834400000|2025-04-28 10:00:00|384.5|384.4|384.6|384.4|384.7|384.5|384.5|384.4|51
1745834700000|2025-04-28 10:05:00|384.55|384.35|384.4|384.25|384.55|384.4|384.4|384.25|19
1745835000000|2025-04-28 10:10:00|384.45|384.3|384.45|384.3|384.45|384.3|384.35|384.2|75
1745835300000|2025-04-28 10:15:00|384.4|384.25|384.35|384.2|384.4|384.25|384.35|384.2|52
1745835600000|2025-04-28 10:20:00|384.3|384.15|384.5|384.3|384.6|384.4|384.2|384|123
1745835900000|2025-04-28 10:25:00|384.55|384.35|384.6|384.45|384.6|384.45|384.45|384.3|31
1745836200000|2025-04-28 10:30:00|384.65|384.5|385.15|384.95|385.3|385.1|384.65|384.5|287
1745836500000|2025-04-28 10:35:00|385.25|385|385.15|384.95|385.25|385.05|385.15|384.95|29
1745836800000|2025-04-28 10:40:00|385.1|384.9|384.85|384.65|385.1|384.95|384.85|384.65|30
1745837100000|2025-04-28 10:45:00|384.8|384.6|384.8|384.6|384.8|384.65|384.8|384.6|7
1745837400000|2025-04-28 10:50:00|384.75|384.55|384.6|384.4|384.8|384.6|384.55|384.4|10
1745837700000|2025-04-28 10:55:00|384.55|384.35|384.65|384.45|384.9|384.5|384.5|384.35|20
1745838000000|2025-04-28 11:00:00||384.4||384.4||384.45||384.35|2
1745838300000|2025-04-28 11:05:00|384.6|384.35|384.65|384.45|384.75|384.55|384.55|384.35|21
1745838600000|2025-04-28 11:10:00|384.6|384.4|384.45|384.25|384.7|384.5|384.45|384.25|45
1745838900000|2025-04-28 11:15:00|384.5|384.35|384.5|384.35|384.75|384.5|384.5|384.35|23
1745839200000|2025-04-28 11:20:00|384.6|384.4|384.7|384.5|384.75|384.55|384.45|384.3|33
1745839500000|2025-04-28 11:25:00|384.65|384.55|384.75|384.55|384.8|384.6|384.65|384.5|8
1745839800000|2025-04-28 11:30:00|384.7|384.5|384.85|384.65|384.85|384.65|384.65|384.5|17
1745840100000|2025-04-28 11:35:00|384.8|384.7|384.95|384.7|385|384.8|384.75|384.55|70
1745840400000|2025-04-28 11:40:00|384.9|384.65|384.9|384.75|384.95|384.8|384.85|384.65|115
1745840700000|2025-04-28 11:45:00|384.85|384.7|384.9|384.65|384.95|384.75|384.85|384.65|11
1745841000000|2025-04-28 11:50:00|384.8|384.6|384.7|384.55|384.9|384.65|384.7|384.5|21
1745841300000|2025-04-28 11:55:00|384.8|384.6|384.7|384.5|384.8|384.6|384.65|384.5|15
1745841600000|2025-04-28 12:00:00|384.75|384.55|384.7|384.5|384.75|384.55|384.5|384.35|56
1745841900000|2025-04-28 12:05:00|384.75|384.55|384.6|384.45|384.75|384.55|384.5|384.3|52
1745842200000|2025-04-28 12:10:00|384.65|384.4|384.7|384.5|384.75|384.55|384.45|384.3|35
1745842500000|2025-04-28 12:15:00|384.65|384.55|384.65|384.45|384.7|384.55|384.6|384.45|9
1745842800000|2025-04-28 12:20:00|384.6|384.5|384.75|384.6|384.75|384.6|384.6|384.45|19
1745843100000|2025-04-28 12:25:00|384.8|384.55|384.75|384.6|384.8|384.6|384.7|384.55|12
1745843400000|2025-04-28 12:30:00|384.8|384.65|384.8|384.65|384.9|384.75|384.8|384.6|22
1745843700000|2025-04-28 12:35:00|384.85|384.6|384.65|384.5|384.85|384.65|384.65|384.45|41
1745844000000|2025-04-28 12:40:00|384.6|384.45|384.9|384.7|384.9|384.7|384.6|384.45|22
1745844300000|2025-04-28 12:45:00|384.95|384.75|384.9|384.75|385|384.8|384.85|384.7|36
1745844600000|2025-04-28 12:50:00|384.85|384.7|384.9|384.7|385|384.8|384.85|384.65|11
1745844900000|2025-04-28 12:55:00|384.85|384.75|384.95|384.75|385|384.8|384.85|384.65|32
1745845200000|2025-04-28 13:00:00|384.9|384.8|385.05|384.9|385.1|384.9|384.9|384.75|19
1745845500000|2025-04-28 13:05:00|385.1|385|385.2|385|385.2|385.05|385.05|385|15
1745845800000|2025-04-28 13:10:00|385.25|385.05|385.3|385.1|385.3|385.1|385.2|385|2
1745846100000|2025-04-28 13:15:00|385.35|385.15|385.25|385.05|385.35|385.15|385.15|384.95|37
1745846400000|2025-04-28 13:20:00|385.2|385.1|385.15|384.95|385.25|385.1|385.15|384.95|12
1745846700000|2025-04-28 13:25:00|385.2|385|385.45|385.25|385.55|385.35|385.15|384.95|30
1745847000000|2025-04-28 13:30:00|385.5|385.3|385.45|385.25|386.1|385.9|385.4|385.15|168
1745847300000|2025-04-28 13:35:00|385.5|385.3|385.85|385.65|386|385.8|385.5|385.25|64
1745847600000|2025-04-28 13:40:00|385.8|385.55|386.4|386.2|386.45|386.25|385.75|385.55|108
1745847900000|2025-04-28 13:45:00|386.45|386.25|386.15|385.95|386.45|386.25|385.95|385.75|28
1745848200000|2025-04-28 13:50:00|386.2|386|385.9|385.7|386.2|386|385.9|385.7|51
1745848500000|2025-04-28 13:55:00|385.85|385.65|385.35|385.15|385.85|385.65|385.25|385.1|77
1745848800000|2025-04-28 14:00:00|385.4|385.2|385.75|385.5|385.75|385.5|385.1|384.95|48
1745849100000|2025-04-28 14:05:00|385.7|385.55|386.05|385.85|386.1|385.9|385.7|385.5|25
1745849400000|2025-04-28 14:10:00|386.15|385.9|386.1|385.9|386.25|386.05|386|385.75|50
1745849700000|2025-04-28 14:15:00|386.15|385.95|386.25|386.1|386.4|386.25|386.1|385.9|48
1745850000000|2025-04-28 14:20:00|386.3|386.15|386.45|386.25|386.55|386.35|386.15|385.9|42
1745850300000|2025-04-28 14:25:00|386.4|386.3|385.8|385.6|386.4|386.3|385.75|385.6|16
1745850600000|2025-04-28 14:30:00|385.9|385.65|385.9|385.7|385.95|385.75|385.7|385.5|33
1745850900000|2025-04-28 14:35:00|385.95|385.75|386.25|386|386.3|386.1|385.9|385.7|8
1745851200000|2025-04-28 14:40:00|386.2|386.05|386.15|385.95|386.2|386.05|385.7|385.5|64
1745851500000|2025-04-28 14:45:00|386.1|385.9|386.25|386.05|386.35|386.2|386.1|385.9|23
1745851800000|2025-04-28 14:50:00|386.2|386|386|385.85|386.25|386|385.9|385.65|98
1745852100000|2025-04-28 14:55:00|386.05|385.9|385.9|385.7|386.1|385.9|385.85|385.65|44
1745852400000|2025-04-28 15:00:00|385.95|385.75|386.1|385.9|386.2|386|385.95|385.7|56
1745852700000|2025-04-28 15:05:00|386|385.85|385.8|385.6|386.1|385.9|385.7|385.55|163
1745853000000|2025-04-28 15:10:00|385.85|385.65|386.1|385.9|386.2|386|385.65|385.45|150
1745853300000|2025-04-28 15:15:00|386.05|385.85|386.05|385.85|386.1|385.9|385.9|385.7|95
1745853600000|2025-04-28 15:20:00|386|385.8|385.7|385.55|386.05|385.85|385.55|385.35|142
1745853900000|2025-04-28 15:25:00|385.75|385.5|385.55|385.4|385.75|385.55|385.55|385.35|180
1745854200000|2025-04-28 15:30:00|385.6|385.45|385.85|385.7|385.95|385.75|385.55|385.4|115
1745854500000|2025-04-28 15:35:00|385.8|385.65|386.05|385.85|386.15|385.95|385.7|385.55|151
1745854800000|2025-04-28 15:40:00|386.1|385.9|386.1|385.9|386.25|386.05|386|385.85|95
1745855100000|2025-04-28 15:45:00|386.15|385.95|385.9|385.7|386.2|386|385.9|385.7|47
1745855400000|2025-04-28 15:50:00|385.85|385.75|385.75|385.55|386|385.85|385.7|385.5|100
1745855700000|2025-04-28 15:55:00|385.7|385.5|385.65|385.45|385.8|385.55|385.55|385.4|78
1745856000000|2025-04-28 16:00:00|385.7|385.5|385.45|385.25|385.7|385.5|385.4|385.2|59
1745856300000|2025-04-28 16:05:00|385.5|385.3|385.45|385.25|385.55|385.35|385.4|385.2|38
1745856600000|2025-04-28 16:10:00|385.5|385.3|385.45|385.25|385.5|385.3|385.25|385.1|46
1745856900000|2025-04-28 16:15:00|385.5|385.3|385.65|385.45|385.8|385.6|385.5|385.3|30
1745857200000|2025-04-28 16:20:00|385.7|385.5|385.7|385.5|385.75|385.55|385.5|385.35|84
1745857500000|2025-04-28 16:25:00|385.75|385.55|385.75|385.55|385.8|385.6|385.55|385.35|81
1745857800000|2025-04-28 16:30:00|385.8|385.6|385.85|385.65|386|385.8|385.7|385.5|49
1745858100000|2025-04-28 16:35:00|385.8|385.7|386.1|385.85|386.15|385.9|385.8|385.65|61
1745858400000|2025-04-28 16:40:00|386.05|385.8|386.15|385.95|386.2|386|386|385.8|51
1745858700000|2025-04-28 16:45:00|386.1|386|386.45|386.25|386.45|386.25|386.1|385.95|25
1745859000000|2025-04-28 16:50:00|386.4|386.2|386.25|386.05|386.5|386.3|386.2|386|30
1745859300000|2025-04-28 16:55:00|386.2|386|386.1|385.9|386.2|386|385.95|385.8|31
1745859600000|2025-04-28 17:00:00|386.15|385.95|386.05|385.8|386.2|385.95|385.95|385.7|11
1745859900000|2025-04-28 17:05:00|386|385.75|385.95|385.7|386.1|385.9|385.9|385.7|3
1745860200000|2025-04-28 17:10:00|385.9|385.65|385.7|385.5|385.95|385.75|385.7|385.45|129
1745860500000|2025-04-28 17:15:00|385.75|385.45|385.85|385.65|385.9|385.7|385.65|385.45|11
1745860800000|2025-04-28 17:20:00|385.8|385.6|385.75|385.6|385.8|385.6|385.7|385.5|9
1745861100000|2025-04-28 17:25:00|385.8|385.55|385.6|385.4|385.9|385.7|385.4|385.25|36
1745861400000|2025-04-28 17:30:00|385.55|385.45|385.65|385.45|385.7|385.5|385.55|385.35|36
1745861700000|2025-04-28 17:35:00|385.6|385.4|385.85|385.65|385.85|385.65|385.55|385.4|13
1745862000000|2025-04-28 17:40:00|385.9|385.7|385.8|385.55|385.9|385.7|385.65|385.45|4
1745862300000|2025-04-28 17:45:00|385.75|385.6|385.9|385.7|385.9|385.7|385.75|385.6|3
1745862600000|2025-04-28 17:50:00|385.85|385.65|386.1|385.9|386.1|385.9|385.85|385.65|9
1745862900000|2025-04-28 17:55:00|386.15|385.95|386.2|386|386.2|386|386.1|385.85|2
1745863200000|2025-04-28 18:00:00|386.3|385.95|386.25|386.05|386.3|386.1|386.2|385.95|1
1745863500000|2025-04-28 18:05:00|386.3|386.15|386.2|386|386.3|386.15|386.15|385.95|28
1745863800000|2025-04-28 18:10:00|386.15|385.95|386.25|386.05|386.3|386.05|386.1|385.95|11
1745864100000|2025-04-28 18:15:00|386.3|386.1|386.2|386|386.35|386.1|386.15|385.95|5
1745864400000|2025-04-28 18:20:00|386.25|386.05|386.35|386.15|386.35|386.15|386.15|385.95|9
1745864700000|2025-04-28 18:25:00|386.3|386.1|386.3|386.1|386.4|386.2|386.25|386.05|11
1745865000000|2025-04-28 18:30:00|386.25|386.05|386.15|385.95|386.3|386.1|386.1|385.9|5
1745865300000|2025-04-28 18:35:00|386.2|386|386.35|386.15|386.35|386.15|386.1|385.9|1
1745865600000|2025-04-28 18:40:00|386.4|386.1|386.4|386.2|386.45|386.3|386.35|386.1|6
1745865900000|2025-04-28 18:45:00|386.35|386.15|386.35|386.15|386.45|386.25|386.3|386.1|5
1745866200000|2025-04-28 18:50:00|386.4|386.2|386.35|386.15|386.45|386.25|386.35|386.1|2
1745866500000|2025-04-28 18:55:00|386.3|386.1|386.25|386.05|386.3|386.15|386.25|386.05|10
1745866800000|2025-04-28 19:00:00|386.2|386|386.4|386.25|386.45|386.25|386.2|386|2
1745867100000|2025-04-28 19:05:00|386.35|386.2|386.5|386.35|386.5|386.35|386.35|386.15|7
1745867400000|2025-04-28 19:10:00|386.45|386.3|386.5|386.35|386.5|386.35|386.4|386.15|5
1745867700000|2025-04-28 19:15:00|386.55|386.3|386.65|386.45|386.65|386.5|386.55|386.3|19
1745868000000|2025-04-28 19:20:00|386.6|386.5|386.75|386.6|386.8|386.65|386.6|386.45|11
1745868300000|2025-04-28 19:25:00|386.7|386.55|386.65|386.45|386.75|386.55|386.6|386.4|9
1745868600000|2025-04-28 19:30:00|386.6|386.4|386.7|386.5|386.75|386.5|386.55|386.4|1
1745868900000|2025-04-28 19:35:00|386.65|386.45|386.55|386.35|386.7|386.45|386.5|386.3|7
1745869200000|2025-04-28 19:40:00|386.5|386.3|386.6|386.4|386.65|386.45|386.5|386.3|37
1745869500000|2025-04-28 19:45:00|386.65|386.45|386.85|386.65|386.85|386.7|386.6|386.45|155
1745869800000|2025-04-28 19:50:00|387|386.7|386.85|386.7|387.15|386.95|386.85|386.7|84
1745870100000|2025-04-28 19:55:00|386.8|386.65|386.55|386.35|386.85|386.65|386.55|386.3|131
1745870400000|2025-04-28 20:00:00|386.6|386.3|386.55|386.35|386.6|386.4|386.5|386.3|70
1745870700000|2025-04-28 20:05:00|386.6|386.4|386.75|386.55|386.75|386.6|386.6|386.4|106
1745871000000|2025-04-28 20:10:00|386.7||386.7||386.75||386.7||0
1745871300000|2025-04-28 20:15:00|386.75|386.6|386.75|386.55|386.8|386.6|386.7|386.55|0
1745871600000|2025-04-28 20:20:00|386.7||386.7||386.7||386.7||0
1745871900000|2025-04-28 20:25:00|386.75||386.7||386.75||386.7||1
1745872200000|2025-04-28 20:30:00|386.75|386.6|386.75|386.55|386.75|386.6|386.7|386.55|1
1745872500000|2025-04-28 20:35:00|386.8|386.6|386.85|386.65|386.85|386.65|386.8|386.6|22
1745872800000|2025-04-28 20:40:00|386.8|386.7|386.8|386.4|386.95|386.7|386.8|386.4|47
1745873100000|2025-04-28 20:45:00|386.7||386.7||386.7||386.7||1
1745873400000|2025-04-28 20:50:00|386.75||386.75||386.75||386.75||0
1745873700000|2025-04-28 20:55:00|386.7|386.45|387|386.45|387|386.55|386.7|386.45|19
1745874000000|2025-04-28 21:00:00|387.1|386.4|387.4|386.4|387.4|386.4|387.1|386.4|0
1745874600000|2025-04-28 21:10:00|387.25|386.45|387.25|386.65|387.25|386.65|387.25|386.4|0
1745874900000|2025-04-28 21:15:00|387.15|386.55|387.15|386.55|387.15|386.55|387.15|386.55|0
1745877300000|2025-04-28 21:55:00|387.25|386.65|387.15|386.55|387.25|386.65|387.15|386.55|0
1745877900000|2025-04-28 22:05:00|387.25|386.65|387.25|386.65|387.25|386.65|387.15|386.55|0
1745878200000|2025-04-28 22:10:00|387.35|386.75|387.05|386.45|387.35|386.75|387.05|386.45|0
1745878800000|2025-04-28 22:20:00|386.95|386.35|387.05|386.45|387.05|386.45|386.95|386.35|0
1745879400000|2025-04-28 22:30:00|387.15|386.55|387.25|386.65|387.25|386.65|387.05|386.45|0
1745879700000|2025-04-28 22:35:00|387.15|386.55|387.15|386.55|387.25|386.65|387.15|386.55|0
1745880000000|2025-04-28 22:40:00|387.05|386.45|387.05|386.45|387.15|386.55|386.85|386.25|0
1745880300000|2025-04-28 22:45:00|386.95|386.35|387.15|386.55|387.15|386.55|386.95|386.35|0
1745880600000|2025-04-28 22:50:00|387.05|386.45|387.05|386.45|387.05|386.45|387.05|386.45|0
1745880900000|2025-04-28 22:55:00|387.15|386.55|387.15|386.55|387.15|386.55|387.05|386.45|0
1745881200000|2025-04-28 23:00:00|387.05|386.45|387.25|386.65|387.35|386.75|387.05|386.45|0
1745881500000|2025-04-28 23:05:00|387.15|386.55|387.25|386.65|387.35|386.75|387.15|386.55|0
1745881800000|2025-04-28 23:10:00|387.35|386.75|387.35|386.75|387.35|386.75|387.25|386.65|0
1745882100000|2025-04-28 23:15:00|387.45|386.85|387.25|386.65|387.55|386.95|387.25|386.65|0
1745882700000|2025-04-28 23:25:00|387.35|386.75|387.35|386.75|387.45|386.85|387.25|386.65|0
1745883000000|2025-04-28 23:30:00|387.45|386.85|387.25|386.65|387.45|386.85|387.25|386.65|0
1745883300000|2025-04-28 23:35:00|387.15|386.55|387.25|386.65|387.25|386.65|387.15|386.55|0
1745883600000|2025-04-28 23:40:00|387.35|386.75|387.25|386.65|387.35|386.75|387.25|386.65|0
1745883900000|2025-04-28 23:45:00|387.35|386.75|387.35|386.75|387.35|386.75|387.25|386.65|0
1745884500000|2025-04-28 23:55:00|387.45|386.85|387.45|386.85|387.45|386.85|387.35|386.75|0
1745884800000|2025-04-29 00:00:00|387.35|386.75|387.25|386.65|387.45|386.85|387.25|386.65|0
1745885100000|2025-04-29 00:05:00|387.15|386.55|387.25|386.65|387.25|386.65|387.15|386.55|0
1745885400000|2025-04-29 00:10:00|387.15|386.55|387.05|386.45|387.25|386.65|387.05|386.45|0
1745885700000|2025-04-29 00:15:00|387.15|386.55|387.15|386.55|387.15|386.55|387.05|386.45|0
1745886000000|2025-04-29 00:20:00|387.05|386.45|387.15|386.55|387.15|386.55|387.05|386.45|0
1745886300000|2025-04-29 00:25:00|387.05|386.45|387.15|386.55|387.15|386.55|387.05|386.45|0
1745886600000|2025-04-29 00:30:00|387|386.15|388.15|387.85|388.55|388.35|386.95|386.15|497
1745886900000|2025-04-29 00:35:00|387.95|387.9|387.95|387.75|388.3|388|387.8|387.55|157
1745887200000|2025-04-29 00:40:00|387.8|387.7|388.2|388|388.2|388|387.8|387.55|100
1745887500000|2025-04-29 00:45:00|388.15|387.95|388.1|387.9|388.2|388|387.95|387.75|119
1745887800000|2025-04-29 00:50:00|388.15|388|388.05|387.85|388.35|388.15|388|387.8|93
1745888100000|2025-04-29 00:55:00|388|387.6|386.35|386.05|388.05|387.6|385.75|385.5|454
1745888400000|2025-04-29 01:00:00|386.3|385.85|386.35|386.1|387.15|387|385.65|385.4|699
1745888700000|2025-04-29 01:05:00|386.45|386.2|386.55|386.3|386.55|386.4|386.1|385.9|241
1745889000000|2025-04-29 01:10:00|386.6|386.35|386.8|386.6|387.3|387.15|386.6|386.35|292
1745889300000|2025-04-29 01:15:00|386.85|386.65|386.6|386.4|387|386.8|386.6|386.4|404
1745889600000|2025-04-29 01:20:00|386.55|386.45|386.55|386.35|386.7|386.5|386.25|386.1|169
1745889900000|2025-04-29 01:25:00|386.6|386.4|386.8|386.6|386.9|386.7|386.6|386.4|406
1745890200000|2025-04-29 01:30:00|386.75|386.55|386.85|386.65|386.95|386.75|386.65|386.5|193
1745890500000|2025-04-29 01:35:00|386.9|386.7|386.9|386.7|386.95|386.75|386.65|386.45|169
1745890800000|2025-04-29 01:40:00|386.85|386.6|386.95|386.75|387.15|386.95|386.8|386.6|197
1745891100000|2025-04-29 01:45:00|386.9|386.8|386.8|386.6|387|386.85|386.7|386.55|156
1745891400000|2025-04-29 01:50:00|386.75|386.55|386.65|386.45|386.8|386.65|386.45|386.3|190
1745891700000|2025-04-29 01:55:00|386.6|386.5|386.85|386.7|387|386.8|386.6|386.5|109
1745892000000|2025-04-29 02:00:00|386.9|386.65|387|386.85|387.1|386.85|386.75|386.55|196
1745892300000|2025-04-29 02:05:00|386.95|386.8|386.9|386.75|387.1|386.95|386.9|386.75|76
1745892600000|2025-04-29 02:10:00|386.95|386.8|387.1|386.9|387.1|386.95|386.95|386.75|113
1745892900000|2025-04-29 02:15:00|387.05|386.85|386.9|386.7|387.1|386.95|386.85|386.7|182
1745893200000|2025-04-29 02:20:00|386.85|386.75|387.7|387.5|387.7|387.5|386.85|386.75|159
1745893500000|2025-04-29 02:25:00|387.55|387.55|387.8|387.65|387.85|387.7|387.55|387.4|112
1745893800000|2025-04-29 02:30:00|387.85|387.7|388.4|388.2|388.4|388.2|387.85|387.7|207
1745894100000|2025-04-29 02:35:00|388.35|388.25|387.95|387.8|388.4|388.25|387.95|387.8|164
1745894400000|2025-04-29 02:40:00|387.9|387.75|387.45|387.25|387.95|387.75|387.25|387.05|141
1745894700000|2025-04-29 02:45:00|387.35|387.15|387.1|386.95|387.45|387.25|387.1|386.95|309
1745895000000|2025-04-29 02:50:00|387.2|387.05|386.85|386.7|387.25|387.1|386.85|386.65|87
1745895300000|2025-04-29 02:55:00|386.95|386.8|387.2|387|387.25|387.05|386.95|386.8|125
1745895600000|2025-04-29 03:00:00|387.15|386.95|386.75|386.6|387.15|386.95|386.75|386.6|73
1745895900000|2025-04-29 03:05:00|386.8|386.55|386.65|386.5|386.8|386.65|386.55|386.35|89
1745896200000|2025-04-29 03:10:00|386.6|386.45|386.65|386.5|386.75|386.55|386.5|386.35|92
1745896500000|2025-04-29 03:15:00|386.6|386.45|386.55|386.35|386.65|386.5|386.5|386.35|88
1745896800000|2025-04-29 03:20:00|386.5|386.4|386.4|386.25|386.5|386.4|386.35|386.2|96
1745897100000|2025-04-29 03:25:00|386.45|386.3|386.4|386.25|386.5|386.35|386.4|386.25|30
1745897400000|2025-04-29 03:30:00|386.45|386.3|386.65|386.45|386.7|386.55|386.4|386.25|78
1745897700000|2025-04-29 03:35:00|386.6|386.5|386.7|386.55|386.85|386.65|386.6|386.45|77
1745898000000|2025-04-29 03:40:00|386.65|386.5|386.9|386.7|386.9|386.75|386.65|386.5|78
1745898300000|2025-04-29 03:45:00|386.85|386.75|386.95|386.8|387|386.8|386.8|386.65|57
1745898600000|2025-04-29 03:50:00|387|386.85|386.95|386.8|387.05|386.9|386.95|386.8|182
1745898900000|2025-04-29 03:55:00|387|386.85|386.9|386.75|387|386.85|386.75|386.6|49
1745899200000|2025-04-29 04:00:00|386.95|386.8|387|386.85|387|386.85|386.9|386.75|24
1745899500000|2025-04-29 04:05:00|386.95|386.8|387|386.85|387|386.85|386.9|386.75|62
1745899800000|2025-04-29 04:10:00|387.05|386.9|386.75|386.6|387.05|386.9|386.75|386.6|98
1745900100000|2025-04-29 04:15:00|386.8|386.65|386.9|386.75|386.9|386.75|386.8|386.65|54
1745900400000|2025-04-29 04:20:00|386.85|386.7|387.15|386.95|387.15|387|386.85|386.7|67
1745900700000|2025-04-29 04:25:00|387.1|387|387.1|386.95|387.2|387.05|387.1|386.95|49
1745901000000|2025-04-29 04:30:00|387.15|387|387.1|386.95|387.15|387|387.1|386.95|36
1745901300000|2025-04-29 04:35:00|387.15|387|386.9|386.75|387.25|387.05|386.9|386.75|101
1745901600000|2025-04-29 04:40:00|386.85|386.7|386.9|386.75|386.95|386.8|386.75|386.6|89
1745901900000|2025-04-29 04:45:00|386.95|386.8|386.75|386.6|386.95|386.8|386.75|386.55|104
1745902200000|2025-04-29 04:50:00|386.8|386.65|386.8|386.65|386.85|386.7|386.75|386.65|83
1745902500000|2025-04-29 04:55:00|386.85|386.7|386.65|386.5|386.85|386.7|386.65|386.5|66
1745902800000|2025-04-29 05:00:00|386.6|386.45|386.4|386.25|386.75|386.6|386.4|386.25|217
1745903100000|2025-04-29 05:05:00|386.35|386.2|386.4|386.25|386.5|386.35|386.35|386.2|317
1745903400000|2025-04-29 05:10:00|386.35|386.2|386.25|386.1|386.35|386.2|386.2|386.05|116
1745903700000|2025-04-29 05:15:00|386.2|386.05|386.1|385.95|386.25|386.1|386.1|385.9|94
1745904000000|2025-04-29 05:20:00|386.05|385.9|386|385.85|386.05|385.9|385.9|385.7|136
1745904300000|2025-04-29 05:25:00|385.95|385.8|385.9|385.75|386|385.85|385.85|385.7|319
1745904600000|2025-04-29 05:30:00|385.95|385.8|385.8|385.65|385.95|385.8|385.7|385.55|168
1745904900000|2025-04-29 05:35:00|385.85|385.7|385.9|385.7|385.9|385.75|385.8|385.7|56
1745905200000|2025-04-29 05:40:00|385.85|385.65|385.75|385.6|385.85|385.65|385.75|385.6|35
1745905500000|2025-04-29 05:45:00|385.7|385.55|385.85|385.7|385.85|385.7|385.7|385.55|121
1745905800000|2025-04-29 05:50:00|385.8|385.65|385.7|385.55|385.8|385.65|385.7|385.5|68
1745906100000|2025-04-29 05:55:00|385.65|385.5|385.35|385.2|385.7|385.55|385.35|385.2|105
1745906400000|2025-04-29 06:00:00|385.4|385.35|385.15|385|385.5|385.35|385.15|385|155
1745906700000|2025-04-29 06:05:00|385.2|385.05|385.15|385|385.3|385.15|385.1|384.95|212
1745907000000|2025-04-29 06:10:00|385.1|384.95|385.2|385.05|385.2|385.05|385.05|384.85|84
1745907300000|2025-04-29 06:15:00|385.25|385.1|385.25|385.1|385.3|385.15|385.2|385.05|54
1745907600000|2025-04-29 06:20:00|385.2|385.05|385.2|385.05|385.3|385.15|385.2|385|60
1745907900000|2025-04-29 06:25:00|385.15|385|385.35|385.15|385.35|385.2|385.15|385|81
1745908200000|2025-04-29 06:30:00|385.4|385.2|385.5|385.35|385.5|385.35|385.35|385.15|52
1745908500000|2025-04-29 06:35:00|385.45|385.3|385.55|385.4|385.6|385.45|385.45|385.3|174
1745908800000|2025-04-29 06:40:00|385.5|385.35|385.55|385.4|385.55|385.4|385.5|385.35|35
1745909100000|2025-04-29 06:45:00|385.5|385.35|385.5|385.35|385.55|385.4|385.5|385.35|21
1745909400000|2025-04-29 06:50:00|385.45|385.3|385.5|385.35|385.5|385.35|385.4|385.25|56
1745909700000|2025-04-29 06:55:00|385.45|385.3|385.6|385.4|385.6|385.45|385.45|385.3|64
1745910000000|2025-04-29 07:00:00|385.55|385.45|385.85|385.7|385.85|385.7|385.4|385.25|146
1745910300000|2025-04-29 07:05:00|385.8|385.65|386.15|385.95|386.5|386.3|385.8|385.6|371
1745910600000|2025-04-29 07:10:00|386.1|385.9|385.8|385.65|386.1|385.95|385.7|385.5|176
1745910900000|2025-04-29 07:15:00|385.85|385.6|385.8|385.65|385.85|385.7|385.75|385.6|116
1745911200000|2025-04-29 07:20:00|385.75|385.6|385.95|385.75|386|385.8|385.75|385.6|102
1745911500000|2025-04-29 07:25:00|385.9|385.8|385.95|385.8|386.05|385.85|385.8|385.65|130
1745911800000|2025-04-29 07:30:00|386|385.75|386.15|386|386.15|386|385.9|385.7|112
1745912100000|2025-04-29 07:35:00|386.1|385.95|386.15|386|386.2|386|386|385.8|99
1745912400000|2025-04-29 07:40:00|386.1|385.95|386|385.85|386.1|385.95|385.8|385.6|307
1745912700000|2025-04-29 07:45:00|386.05|385.9|386|385.85|386.2|386.05|385.9|385.75|123
1745913000000|2025-04-29 07:50:00|386.05|385.9|386|385.85|386.15|385.95|386|385.85|102
1745913300000|2025-04-29 07:55:00|386.05|385.9|386|385.85|386.1|385.9|385.9|385.75|60
1745913600000|2025-04-29 08:00:00|386.05|385.9|385.95|385.75|386.05|385.9|385.9|385.75|111
1745913900000|2025-04-29 08:05:00|386.05|385.8|385.85|385.7|386.05|385.9|385.85|385.7|75
1745914200000|2025-04-29 08:10:00|385.8|385.65|385.5|385.3|385.8|385.65|385.5|385.3|111
1745914500000|2025-04-29 08:15:00|385.6|385.35|385.5|385.35|385.6|385.45|385.45|385.25|75
1745914800000|2025-04-29 08:20:00|385.45|385.3|385.75|385.55|385.8|385.6|385.45|385.3|108
1745915100000|2025-04-29 08:25:00|385.7|385.5|385.7|385.5|385.75|385.55|385.6|385.4|71
1745915400000|2025-04-29 08:30:00|385.65|385.55|385.6|385.45|385.7|385.55|385.6|385.45|83
1745915700000|2025-04-29 08:35:00|385.65|385.5|385.5|385.3|385.65|385.5|385.5|385.3|73
1745916000000|2025-04-29 08:40:00|385.45|385.35|385.3|385.1|385.55|385.4|385.25|385.1|212
1745916300000|2025-04-29 08:45:00|385.25|385.15|385.2|385.05|385.3|385.15|385.15|384.95|445
1745916600000|2025-04-29 08:50:00|385.25|385.1|385.15|385|385.25|385.1|385.15|385|96
1745916900000|2025-04-29 08:55:00|385.1|384.95|385.1|384.95|385.2|385.05|384.85|384.65|291
1745917200000|2025-04-29 09:00:00|384.95|384.8|385.05|384.9|385.2|385|384.45|384.25|614
1745917500000|2025-04-29 09:05:00|384.95|384.75|385|384.85|385.1|384.95|384.85|384.7|200
1745917800000|2025-04-29 09:10:00|385.05|384.9|384.95|384.8|385.05|384.9|384.85|384.65|99
1745918100000|2025-04-29 09:15:00|385|384.75|385.1|384.9|385.1|384.95|384.95|384.7|64
1745918400000|2025-04-29 09:20:00|385.3|384.7|385.2|384.6|385.4|384.8|385.2|384.6|0
1745918700000|2025-04-29 09:25:00|385.3|384.7|385.3|384.7|385.3|384.7|385.2|384.6|8
1745919000000|2025-04-29 09:30:00|385.4|384.8|385.4|384.8|385.4|384.8|385.2|384.6|0
1745919300000|2025-04-29 09:35:00|385.3|384.7|385.5|384.9|385.5|384.9|385.3|384.7|85
1745919600000|2025-04-29 09:40:00|385.4|384.8|385.5|384.9|385.5|384.9|385.4|384.8|9
1745919900000|2025-04-29 09:45:00|385.4|384.8|385.4|384.8|385.5|384.9|385.4|384.8|32
1745920200000|2025-04-29 09:50:00|384.65|384.5|384.75|384.55|384.75|384.55|384.65|384.45|27
1745920500000|2025-04-29 09:55:00|384.7|384.6|384.75|384.6|384.75|384.6|384.7|384.55|7
1745920800000|2025-04-29 10:00:00|384.8|384.7|384.9|384.75|385.05|384.85|384.75|384.65|31
1745921100000|2025-04-29 10:05:00|384.95|384.8|385.05|384.85|385.05|384.85|384.9|384.75|4
1745921400000|2025-04-29 10:10:00|385|384.9|384.95|384.75|385.05|384.9|384.95|384.75|13
1745921700000|2025-04-29 10:15:00|384.9|384.8|384.95|384.7|385|384.85|384.9|384.7|5
1745922000000|2025-04-29 10:20:00|384.9|384.75|385|384.8|385.05|384.8|384.9|384.75|7
1745922300000|2025-04-29 10:25:00|385.05|384.85|385.1|384.9|385.1|384.95|385.05|384.85|10
1745922600000|2025-04-29 10:30:00|385.05|384.95|384.6|384.45|385.05|384.95|384.6|384.45|13
1745922900000|2025-04-29 10:35:00|384.65|384.5|384.7|384.5|384.75|384.55|384.65|384.45|2
1745923200000|2025-04-29 10:40:00|384.75|384.55|384.7|384.5|384.75|384.55|384.7|384.45|3
1745923500000|2025-04-29 10:45:00|384.75|384.55|384.3|384.1|384.75|384.55|384.15|383.9|23
1745923800000|2025-04-29 10:50:00|384.35|384.15|384.4|384.2|384.5|384.3|384.35|384.1|6
1745924100000|2025-04-29 10:55:00|384.5|384.15|384.6|384.4|384.6|384.4|384.5|384.15|3
1745924400000|2025-04-29 11:00:00|384.55|384.35|384.55|384.35|384.6|384.4|384.5|384.3|4
1745924700000|2025-04-29 11:05:00|384.6|384.4|384.6|384.4|384.65|384.4|384.55|384.3|2
1745925000000|2025-04-29 11:10:00|384.55|384.35|384.45|384.3|384.55|384.35|384.45|384.25|7
1745925300000|2025-04-29 11:15:00|384.55|384.35|384.6|384.4|384.65|384.4|384.5|384.35|3
1745925600000|2025-04-29 11:20:00|384.65|384.35|384.55|384.35|384.65|384.4|384.55|384.35|0
1745925900000|2025-04-29 11:25:00|384.5|384.3|384.55|384.35|384.6|384.35|384.45|384.3|0
1745926200000|2025-04-29 11:30:00|384.6|384.3|384.7|384.5|384.7|384.5|384.55|384.3|1
1745926500000|2025-04-29 11:35:00|384.65|384.55|384.6|384.35|384.7|384.55|384.5|384.3|4
1745926800000|2025-04-29 11:40:00|384.65|384.45|384.45|384.25|384.7|384.45|384.45|384.25|2
1745927100000|2025-04-29 11:45:00|384.5|384.3|384.75|384.5|384.75|384.55|384.5|384.3|14
1745927400000|2025-04-29 11:50:00|384.7|384.55|384.6|384.4|384.75|384.55|384.6|384.4|7
1745927700000|2025-04-29 11:55:00|384.65|384.45|384.5|384.35|384.65|384.45|384.4|384.25|13
1745928000000|2025-04-29 12:00:00|384.45|384.3|384.55|384.35|384.6|384.4|384.45|384.25|2
1745928300000|2025-04-29 12:05:00|384.6|384.4|384.75|384.55|384.85|384.65|384.55|384.35|6
1745928600000|2025-04-29 12:10:00|384.8|384.6|384.9|384.7|384.9|384.7|384.75|384.55|2
1745928900000|2025-04-29 12:15:00|384.85|384.65|384.75|384.6|384.85|384.7|384.75|384.55|3
1745929200000|2025-04-29 12:20:00|384.8|384.55|384.65|384.5|384.8|384.6|384.65|384.5|11
1745929500000|2025-04-29 12:25:00|384.6|384.4|384.95|384.75|385|384.8|384.55|384.35|56
1745929800000|2025-04-29 12:30:00|385|384.8|384.95|384.75|385.05|384.85|384.9|384.7|31
1745930100000|2025-04-29 12:35:00|384.9|384.8|385.15|384.95|385.2|385|384.85|384.7|63
1745930400000|2025-04-29 12:40:00|385.2|385|385.65|385.45|385.7|385.5|385.2|385|80
1745930700000|2025-04-29 12:45:00|385.7|385.5|385.5|385.3|385.7|385.5|385.35|385.2|84
1745931000000|2025-04-29 12:50:00|385.45|385.25|385.3|385.05|385.55|385.3|385.3|385.05|24
1745931300000|2025-04-29 12:55:00|385.25|385|385.05|384.85|385.35|385.15|384.95|384.75|37
1745931600000|2025-04-29 13:00:00|385|384.8|384.5|384.3|385.05|384.85|384.5|384.3|71
1745931900000|2025-04-29 13:05:00|384.55|384.35|384.7|384.5|384.85|384.65|384.5|384.3|75
1745932200000|2025-04-29 13:10:00|384.65|384.4|384.7|384.5|384.8|384.6|384.5|384.35|49
1745932500000|2025-04-29 13:15:00|384.6|384.4|384.55|384.35|384.7|384.45|384.35|384.15|38
1745932800000|2025-04-29 13:20:00|384.5|384.4|384.7|384.5|384.75|384.55|384.5|384.4|20
1745933100000|2025-04-29 13:25:00|384.75|384.55|384.75|384.6|384.9|384.7|384.7|384.5|22
1745933400000|2025-04-29 13:30:00|384.8|384.65|385|384.8|385.45|385.2|384.75|384.55|55
1745933700000|2025-04-29 13:35:00|384.95|384.75|384.85|384.6|384.95|384.75|384.65|384.5|31
1745934000000|2025-04-29 13:40:00|384.8|384.65|385.3|385.05|385.45|385.15|384.8|384.65|16
1745934300000|2025-04-29 13:45:00|385.25|385|385|384.8|385.25|385|384.95|384.8|52
1745934600000|2025-04-29 13:50:00|384.95|384.75|384.95|384.8|385.25|385.05|384.85|384.7|81
1745934900000|2025-04-29 13:55:00|384.9|384.75|385|384.75|385.15|384.95|384.75|384.5|38
1745935200000|2025-04-29 14:00:00|384.95|384.3|385|384.75|385.05|384.8|384.45|384.25|75
1745935500000|2025-04-29 14:05:00|385.05|384.8|385.25|385.05|385.35|385.1|385|384.8|87
1745935800000|2025-04-29 14:10:00|385.2|385.1|385.1|384.9|385.3|385.1|385.05|384.85|18
1745936100000|2025-04-29 14:15:00|385.05|384.85|384.8|384.6|385.2|385|384.75|384.5|40
1745936400000|2025-04-29 14:20:00|384.85|384.65|384.2|384.05|384.85|384.65|384.2|384|28
1745936700000|2025-04-29 14:25:00|384.15|384|384.2|383.9|384.25|384.05|384.1|383.85|18
1745937000000|2025-04-29 14:30:00|384.15|383.95|384.65|384.4|384.65|384.4|384.1|383.95|16
1745937300000|2025-04-29 14:35:00|384.6|384.35|384.95|384.75|385.05|384.85|384.55|384.35|18
1745937600000|2025-04-29 14:40:00|385.05|384.8|384.9|384.7|385.1|384.85|384.8|384.6|27
1745937900000|2025-04-29 14:45:00|384.95|384.75|384.9|384.7|385|384.8|384.85|384.7|16
1745938200000|2025-04-29 14:50:00|384.85|384.65|384.9|384.75|385|384.8|384.75|384.6|19
1745938500000|2025-04-29 14:55:00|384.95|384.8|385.05|384.85|385.15|385|384.95|384.8|37
1745938800000|2025-04-29 15:00:00|385|384.9|384.9|384.65|385.05|384.9|384.9|384.6|6
1745939100000|2025-04-29 15:05:00|385|384.7|384.9|384.75|385|384.8|384.85|384.6|15
1745939400000|2025-04-29 15:10:00|384.85|384.7|384.95|384.75|385|384.75|384.75|384.6|19
1745939700000|2025-04-29 15:15:00|385|384.8|384.8|384.6|385.05|384.85|384.8|384.6|20
1745940000000|2025-04-29 15:20:00|384.85|384.65|384.75|384.5|384.95|384.75|384.65|384.5|23
1745940300000|2025-04-29 15:25:00|384.7|384.45|384.75|384.5|384.85|384.65|384.7|384.45|44
1745940600000|2025-04-29 15:30:00|384.8|384.55|384.6|384.4|384.85|384.6|384.55|384.35|17
1745940900000|2025-04-29 15:35:00|384.55|384.35|384.75|384.55|384.75|384.55|384.45|384.25|8
1745941200000|2025-04-29 15:40:00|384.8|384.6|384.95|384.75|384.95|384.75|384.7|384.55|20
1745941500000|2025-04-29 15:45:00|385|384.85|384.95|384.75|385.1|384.9|384.95|384.7|9
1745941800000|2025-04-29 15:50:00|385.05|384.85|385|384.8|385.1|384.9|384.9|384.7|5
1745942100000|2025-04-29 15:55:00|384.95|384.75|385|384.8|385|384.85|384.85|384.65|19
1745942400000|2025-04-29 16:00:00|385.05|384.75|385.25|385.05|385.25|385.05|384.9|384.75|5
1745942700000|2025-04-29 16:05:00|385.3|385.1|385.4|385.1|385.4|385.1|385.25|385.05|18
1745943000000|2025-04-29 16:10:00|385.35|385.2|385.35|385.15|385.45|385.2|385.3|385.1|9
1745943300000|2025-04-29 16:15:00|385.3|385.1|385.1|384.9|385.3|385.1|385.1|384.85|8
1745943600000|2025-04-29 16:20:00|385.15|384.85|385.2|384.95|385.25|385.05|385.1|384.85|3
1745943900000|2025-04-29 16:25:00|385.15|384.9|385.25|385.05|385.25|385.05|385.1|384.9|2
1745944200000|2025-04-29 16:30:00|385.2|385.1|385.45|385.25|385.5|385.25|385.2|385.05|7
1745944500000|2025-04-29 16:35:00|385.5|385.3|385.3|385.1|385.5|385.35|385.25|385.05|1
1745944800000|2025-04-29 16:40:00|385.35|385.2|385.55|385.35|385.55|385.4|385.35|385.15|6
1745945100000|2025-04-29 16:45:00|385.5|385.3|385.05|384.85|385.55|385.3|385.05|384.8|2
1745945400000|2025-04-29 16:50:00|385.1|384.9|385.25|385|385.25|385.05|385.1|384.8|4
1745945700000|2025-04-29 16:55:00|385.2|384.95|385.1|384.85|385.2|384.95|384.95|384.7|8
1745946000000|2025-04-29 17:00:00|385.05|384.9|385.25|385.1|385.25|385.1|385|384.8|6
1745946300000|2025-04-29 17:05:00|385.2|385.05|385.25|385.05|385.35|385.15|385.2|385|7
1745946600000|2025-04-29 17:10:00|385.2|385|385.45|385.2|385.45|385.2|385.2|384.95|3
1745946900000|2025-04-29 17:15:00|385.4|385.25|385.85|385.6|385.85|385.6|385.4|385.25|3
1745947200000|2025-04-29 17:20:00|385.9|385.65|385.95|385.75|385.95|385.75|385.9|385.65|1
1745947500000|2025-04-29 17:25:00|386|385.8|385.95|385.75|386.05|385.85|385.85|385.65|19
1745947800000|2025-04-29 17:30:00|386|385.8|385.95|385.75|386|385.85|385.9|385.7|17
1745948100000|2025-04-29 17:35:00|385.9|385.7|386|385.85|386.05|385.85|385.9|385.7|3
1745948400000|2025-04-29 17:40:00|386.05|385.8|386.1|385.9|386.15|385.95|386.05|385.8|1
1745948700000|2025-04-29 17:45:00|386.05|385.85|386.35|386.15|386.4|386.2|386.05|385.85|10
1745949000000|2025-04-29 17:50:00|386.4|386.2|386.3|386.1|386.45|386.25|386.25|386|13
1745949300000|2025-04-29 17:55:00|386.4|386.15|386.45|386.2|386.6|386.3|386.35|386.15|33
1745949600000|2025-04-29 18:00:00|386.4|386.25|386.6|386.4|386.6|386.4|386.4|386.2|2
1745949900000|2025-04-29 18:05:00|386.55|386.35|386.45|386.2|386.55|386.35|386.4|386.15|8
1745950200000|2025-04-29 18:10:00|386.4|386.15|386.35|386.15|386.4|386.2|386.3|386.05|3
1745950500000|2025-04-29 18:15:00|386.3|386.1|386.25|386.1|386.35|386.1|386.25|386.1|2
1745950800000|2025-04-29 18:20:00|386.3|386.05|386.25|386.05|386.3|386.1|386.1|385.85|7
1745951100000|2025-04-29 18:25:00|386.2|386|386.35|386.15|386.4|386.2|386.2|385.95|6
1745951400000|2025-04-29 18:30:00|386.4|386.2|386.35|386.1|386.45|386.25|386.2|386|7
1745951700000|2025-04-29 18:35:00|386.3|386.15|386.4|386.2|386.5|386.3|386.3|386.15|8
1745952000000|2025-04-29 18:40:00|386.45|386.25|386.45|386.25|386.5|386.3|386.35|386.2|6
1745952300000|2025-04-29 18:45:00|386.4|386.2|386.4|386.2|386.5|386.25|386.3|386.15|12
1745952600000|2025-04-29 18:50:00|386.35|386.15|386.3|386.1|386.4|386.2|386.2|386|5
1745952900000|2025-04-29 18:55:00|386.35|386.05|386.2|386|386.35|386.1|386.2|386|0
1745953200000|2025-04-29 19:00:00|386.25|386.05|386.3|386.1|386.4|386.25|386.25|386.05|7
1745953500000|2025-04-29 19:05:00|386.35|386.15|386.45|386.2|386.6|386.4|386.3|386.15|14
1745953800000|2025-04-29 19:10:00|386.5|386.25|386.55|386.35|386.6|386.45|386.45|386.25|11
1745954100000|2025-04-29 19:15:00|386.6|386.4|386.45|386.25|386.6|386.4|386.35|386.2|5
1745954400000|2025-04-29 19:20:00|386.4|386.2|386.55|386.35|386.6|386.4|386.35|386.15|17
1745954700000|2025-04-29 19:25:00|386.6|386.4|386.5|386.3|386.6|386.4|386.4|386.2|3
1745955000000|2025-04-29 19:30:00|386.45|386.25|386.6|386.4|386.65|386.45|386.45|386.2|30
1745955300000|2025-04-29 19:35:00|386.55|386.35|386.5|386.3|386.6|386.45|386.5|386.3|16
1745955600000|2025-04-29 19:40:00|386.55|386.35|386.4|386.2|386.55|386.4|386.3|386.1|13
1745955900000|2025-04-29 19:45:00|386.35|386.15|386.65|386.45|386.65|386.45|386.35|386.15|11
1745956200000|2025-04-29 19:50:00|386.6|386.5|386.65|386.45|386.75|386.55|386.55|386.35|21
1745956500000|2025-04-29 19:55:00|386.6|386.5|386.55|386.3|386.65|386.5|386.4|386.25|47
1745956800000|2025-04-29 20:00:00|386.6|386.35|386.6|386.4|386.65|386.5|386.55|386.3|23
1745957100000|2025-04-29 20:05:00|386.55|386.35|386.5|386.3|386.6|386.4|386.5|386.3|1
1745957400000|2025-04-29 20:10:00|386.45|386.35|386.5|386.3|386.55|386.35|386.45|386.25|2
1745957700000|2025-04-29 20:15:00||386.35||386.35||386.35||386.3|0
1745958000000|2025-04-29 20:20:00|386.45|386.3|386.45|386.3|386.45|386.3|386.45|386.25|5
1745958300000|2025-04-29 20:25:00|386.5|386.25|386.35|386.15|386.5|386.3|386.35|386.15|9
1745958600000|2025-04-29 20:30:00|386.3|386.1|386.15|385.95|386.3|386.15|386.05|385.85|9
1745958900000|2025-04-29 20:35:00|386.1|386|386.15|385.95|386.2|386|386.1|385.95|5
1745959200000|2025-04-29 20:40:00|386.1|386|386.15|385.9|386.15|386|386.1|385.85|6
1745959500000|2025-04-29 20:45:00|386.1|385.95|386.05|385.9|386.15|385.95|386.05|385.9|7
1745959800000|2025-04-29 20:50:00|386.1|385.85|386.15|385.95|386.2|385.95|386.1|385.85|5
1745960100000|2025-04-29 20:55:00|386.2|386|386.4|386|386.4|386.2|386.2|385.6|31
1745960400000|2025-04-29 21:00:00|386.75||386.75||386.75||386.75||0
1745961000000|2025-04-29 21:10:00|386.4|385.8|386.7|386.1|386.7|386.1|386.4|385.8|0
1745961300000|2025-04-29 21:15:00|386.6|386|386.7|386.1|386.7|386.1|386.6|386|0
1745961600000|2025-04-29 21:20:00|386.6|386|386.7|386.1|386.7|386.1|386.6|386|0
1745962500000|2025-04-29 21:35:00|386.6|386|386.6|386|386.6|386|386.6|386|0
1745963400000|2025-04-29 21:50:00|386.62|386.02|386.62|386.02|386.62|386.02|386.62|386.02|0
1745964000000|2025-04-29 22:00:00|386.72|386.12|386.42|385.82|386.72|386.12|386.42|385.82|0
1745964300000|2025-04-29 22:05:00|386.52|385.92|386.52|385.92|386.52|385.92|386.42|385.82|0
1745964600000|2025-04-29 22:10:00|386.42|385.82|386.62|386.02|386.62|386.02|386.42|385.82|0
1745964900000|2025-04-29 22:15:00|386.72|386.12|386.62|386.02|386.72|386.12|386.62|386.02|0
1745965200000|2025-04-29 22:20:00|386.52|385.92|386.42|385.82|386.62|386.02|386.42|385.82|0
1745965500000|2025-04-29 22:25:00|386.52|385.92|386.42|385.82|386.52|385.92|386.32|385.72|0
1745965800000|2025-04-29 22:30:00|386.32|385.72|386.42|385.82|386.42|385.82|386.32|385.72|0
1745966100000|2025-04-29 22:35:00|386.32|385.72|386.32|385.72|386.42|385.82|386.32|385.72|0
1745966400000|2025-04-29 22:40:00|386.42|385.82|386.42|385.82|386.42|385.82|386.32|385.72|0
1745967300000|2025-04-29 22:55:00|386.32|385.72|386.22|385.62|386.42|385.82|386.22|385.62|0
1745967600000|2025-04-29 23:00:00|386.12|385.52|386.22|385.62|386.22|385.62|386.12|385.52|0
1745967900000|2025-04-29 23:05:00|386.12|385.52|386.12|385.52|386.22|385.62|386.02|385.42|0
1745968200000|2025-04-29 23:10:00|386.22|385.62|386.12|385.52|386.22|385.62|386.12|385.52|0
1745968800000|2025-04-29 23:20:00|386.22|385.62|386.22|385.62|386.32|385.72|386.22|385.62|0
1745969100000|2025-04-29 23:25:00|386.12|385.52|386.12|385.52|386.22|385.62|386.12|385.52|0
1745969400000|2025-04-29 23:30:00|386.22|385.62|386.22|385.62|386.22|385.62|386.12|385.52|0
1745970000000|2025-04-29 23:40:00|386.32|385.72|386.22|385.62|386.32|385.72|386.22|385.62|0
1745970300000|2025-04-29 23:45:00|386.32|385.72|386.22|385.62|386.32|385.72|386.22|385.62|0
1745970600000|2025-04-29 23:50:00|386.12|385.52|386.22|385.62|386.22|385.62|386.12|385.52|0
1745970900000|2025-04-29 23:55:00|386.12|385.52|386.22|385.62|386.22|385.62|386.12|385.52|0
1745971200000|2025-04-30 00:00:00|386.12|385.52|386.02|385.42|386.22|385.62|386.02|385.42|0
1745971500000|2025-04-30 00:05:00|386.12|385.52|386.32|385.72|386.42|385.82|386.02|385.42|0
1745971800000|2025-04-30 00:10:00|386.42|385.82|386.32|385.72|386.42|385.82|386.22|385.62|0
1745972100000|2025-04-30 00:15:00|386.22|385.62|386.12|385.52|386.32|385.72|386.02|385.42|0
1745972400000|2025-04-30 00:20:00|386.22|385.62|386.12|385.52|386.32|385.72|386.12|385.52|0
1745972700000|2025-04-30 00:25:00|386.22|385.62|386.02|385.42|386.22|385.62|386.02|385.42|0
1745973000000|2025-04-30 00:30:00|386.62|385.92|386.57|386.37|387.27|387.07|386.42|385.92|438
1745973300000|2025-04-30 00:35:00|386.52|386.27|386.32|386.12|386.57|386.42|386.32|386.12|129
1745973600000|2025-04-30 00:40:00|386.37|386.22|386.62|386.42|386.67|386.47|386.32|386.12|185
1745973900000|2025-04-30 00:45:00|386.67|386.47|386.37|386.12|386.82|386.62|386.37|386.12|180
1745974200000|2025-04-30 00:50:00|386.47|386.17|386.57|386.37|386.57|386.42|386.27|386.07|89
1745974500000|2025-04-30 00:55:00|386.52|386.32|386.82|386.62|386.87|386.72|386.32|386.12|134
1745974800000|2025-04-30 01:00:00|386.77|386.52|387.42|387.22|387.62|387.47|386.32|386.12|482
1745975100000|2025-04-30 01:05:00|387.32|387.27|386.77|386.52|387.32|387.27|386.62|386.37|245
1745975400000|2025-04-30 01:10:00|386.72|386.47|386.82|386.62|386.92|386.77|386.57|386.42|116
1745975700000|2025-04-30 01:15:00|386.87|386.67|387.17|386.97|387.37|387.22|386.82|386.67|130
1745976000000|2025-04-30 01:20:00|387.12|386.92|387.42|387.22|387.47|387.22|387.07|386.87|112
1745976300000|2025-04-30 01:25:00|387.37|387.12|387.67|387.47|387.67|387.47|387.27|387.12|140
1745976600000|2025-04-30 01:30:00|387.72|387.52|388.12|387.92|388.12|387.97|387.67|387.52|201
1745976900000|2025-04-30 01:35:00|388.07|387.97|388.57|388.37|388.67|388.52|388.07|387.97|172
1745977200000|2025-04-30 01:40:00|388.52|388.42|387.77|387.62|388.62|388.42|387.62|387.47|139
1745977500000|2025-04-30 01:45:00|387.82|387.67|387.17|386.97|388.02|387.77|387.17|386.97|149
1745977800000|2025-04-30 01:50:00|387.22|387.02|387.27|387.12|387.52|387.32|387.22|386.97|75
1745978100000|2025-04-30 01:55:00|387.37|387.17|387.12|386.92|387.52|387.27|387.12|386.92|59
1745978400000|2025-04-30 02:00:00|387.07|386.87|386.77|386.62|387.12|386.92|386.77|386.62|67
1745978700000|2025-04-30 02:05:00|386.87|386.67|387.07|386.87|387.22|387.02|386.82|386.67|96
1745979000000|2025-04-30 02:10:00|387.12|386.92|387.27|387.12|387.32|387.12|387.12|386.92|38
1745979300000|2025-04-30 02:15:00|387.37|387.17|387.57|387.37|387.57|387.42|387.37|387.17|96
1745979600000|2025-04-30 02:20:00|387.62|387.42|387.77|387.62|387.77|387.62|387.62|387.42|61
1745979900000|2025-04-30 02:25:00|387.82|387.57|387.47|387.32|387.82|387.67|387.47|387.32|60
1745980200000|2025-04-30 02:30:00|387.52|387.37|387.42|387.27|387.62|387.47|387.32|387.17|76
1745980500000|2025-04-30 02:35:00|387.47|387.32|387.67|387.52|387.72|387.52|387.42|387.22|65
1745980800000|2025-04-30 02:40:00|387.62|387.47|387.67|387.52|387.67|387.52|387.52|387.37|52
1745981100000|2025-04-30 02:45:00|387.57|387.37|387.22|387.07|387.57|387.42|387.22|387.02|88
1745981400000|2025-04-30 02:50:00|387.27|386.97|387.12|386.97|387.27|387.07|387.02|386.87|79
1745981700000|2025-04-30 02:55:00|387.17|387.02|387.12|386.97|387.22|387.07|386.97|386.82|102
1745982000000|2025-04-30 03:00:00|387.17|387.02|387.57|387.42|387.67|387.47|387.12|386.97|97
1745982300000|2025-04-30 03:05:00|387.52|387.37|387.37|387.22|387.52|387.37|387.27|387.12|125
1745982600000|2025-04-30 03:10:00|387.32|387.17|387.62|387.47|387.67|387.47|387.32|387.17|71
1745982900000|2025-04-30 03:15:00|387.67|387.52|387.62|387.42|387.77|387.57|387.52|387.32|85
1745983200000|2025-04-30 03:20:00|387.57|387.37|387.32|387.17|387.57|387.37|387.32|387.17|56
1745983500000|2025-04-30 03:25:00|387.27|387.12|387.47|387.32|387.52|387.37|387.22|387.07|58
1745983800000|2025-04-30 03:30:00|387.52|387.27|387.42|387.22|387.52|387.37|387.37|387.22|75
1745984100000|2025-04-30 03:35:00|387.37|387.17|387.22|387.07|387.42|387.17|387.22|387.02|56
1745984400000|2025-04-30 03:40:00|387.17|387.02|387.22|387.02|387.27|387.12|387.17|386.97|50
1745984700000|2025-04-30 03:45:00|387.17|387.07|387.42|387.22|387.52|387.32|387.17|387.07|111
1745985000000|2025-04-30 03:50:00|387.47|387.27|387.42|387.22|387.52|387.37|387.37|387.17|72
1745985300000|2025-04-30 03:55:00|387.37|387.17|387.17|386.97|387.37|387.17|387.12|386.92|67
1745985600000|2025-04-30 04:00:00|387.12|387.02|387.22|387.02|387.22|387.07|387.12|387.02|38
1745985900000|2025-04-30 04:05:00|387.17|386.97|387.37|387.22|387.37|387.22|387.12|386.97|66
1745986200000|2025-04-30 04:10:00|387.42||387.37||387.42||387.37||9
1745986500000|2025-04-30 04:15:00|387.42|387.27|387.52|387.37|387.52|387.37|387.27|387.12|46
1745986800000|2025-04-30 04:20:00|387.57|387.42|387.42|387.27|387.57|387.42|387.32|387.17|34
1745987100000|2025-04-30 04:25:00|387.47|387.32|387.37|387.22|387.47|387.32|387.37|387.22|12
1745987400000|2025-04-30 04:30:00|387.32|387.17|387.32|387.17|387.32|387.17|387.27|387.12|38
1745987700000|2025-04-30 04:35:00|387.27|387.12|387.22|387.07|387.27|387.12|387.22|387.07|32
1745988000000|2025-04-30 04:40:00|387.27|387.12|387.42|387.27|387.42|387.27|387.27|387.12|51
1745988300000|2025-04-30 04:45:00|387.37|387.22|387.27|387.12|387.37|387.22|387.27|387.12|17
1745988600000|2025-04-30 04:50:00|387.32|387.17|387.22|387.07|387.32|387.17|387.22|387.07|36
1745988900000|2025-04-30 04:55:00|387.27|387.12|387.32|387.17|387.37|387.17|387.27|387.12|54
1745989200000|2025-04-30 05:00:00|387.37|387.22|387.57|387.42|387.72|387.52|387.37|387.22|124
1745989500000|2025-04-30 05:05:00|387.52|387.37|387.57|387.37|387.67|387.52|387.42|387.27|80
1745989800000|2025-04-30 05:10:00|387.52|387.42|387.52|387.37|387.62|387.42|387.47|387.27|31
1745990100000|2025-04-30 05:15:00|387.47|387.32|387.47|387.32|387.52|387.32|387.37|387.22|41
1745990400000|2025-04-30 05:20:00|387.42|387.27|387.32|387.12|387.47|387.32|387.27|387.12|48
1745990700000|2025-04-30 05:25:00|387.37|387.17|387.37|387.22|387.37|387.22|387.32|387.17|29
1745991000000|2025-04-30 05:30:00|387.42|387.32|387.42|387.27|387.57|387.42|387.37|387.22|102
1745991300000|2025-04-30 05:35:00|387.37|387.22|387.27|387.12|387.37|387.22|387.22|387.07|64
1745991600000|2025-04-30 05:40:00|387.32|387.17|387.32|387.17|387.37|387.22|387.27|387.12|38
1745991900000|2025-04-30 05:45:00|387.37|387.22|387.32|387.17|387.37|387.22|387.32|387.12|66
1745992200000|2025-04-30 05:50:00|387.27|387.12|387.37|387.22|387.37|387.22|387.27|387.12|49
1745992500000|2025-04-30 05:55:00|387.42|387.27|387.52|387.37|387.57|387.37|387.42|387.27|38
1745992800000|2025-04-30 06:00:00|387.47|387.32|387.32|387.17|387.52|387.32|387.32|387.12|62
1745993100000|2025-04-30 06:05:00|387.37|387.22|387.47|387.32|387.57|387.37|387.37|387.22|90
1745993400000|2025-04-30 06:10:00|387.52|387.37|387.87|387.72|387.87|387.72|387.52|387.37|85
1745993700000|2025-04-30 06:15:00|387.82|387.67|387.87|387.67|387.92|387.72|387.77|387.62|52
1745994000000|2025-04-30 06:20:00|387.82|387.72|387.82|387.67|387.87|387.72|387.77|387.62|77
1745994300000|2025-04-30 06:25:00|387.77|387.62|388.02|387.82|388.07|387.92|387.77|387.62|157
1745994600000|2025-04-30 06:30:00|387.97|387.77|388.02|387.82|388.17|388.02|387.97|387.77|65
1745994900000|2025-04-30 06:35:00|387.97|387.87|387.97|387.82|388.02|387.87|387.97|387.82|34
1745995200000|2025-04-30 06:40:00|388.02|387.87|387.72|387.57|388.02|387.87|387.72|387.57|70
1745995500000|2025-04-30 06:45:00|387.67|387.52|387.87|387.72|387.92|387.77|387.67|387.52|86
1745995800000|2025-04-30 06:50:00|387.92|387.77|387.97|387.82|388.02|387.87|387.92|387.77|97
1745996100000|2025-04-30 06:55:00|388.02|387.87|387.97|387.82|388.12|387.97|387.92|387.77|142
1745996400000|2025-04-30 07:00:00|388.02|387.87|387.97|387.82|388.12|387.97|387.97|387.82|100
1745996700000|2025-04-30 07:05:00|387.92|387.77|387.87|387.72|387.97|387.82|387.87|387.72|81
1745997000000|2025-04-30 07:10:00|387.82|387.67|388.02|387.87|388.02|387.87|387.82|387.67|57
1745997300000|2025-04-30 07:15:00|388.07|387.92|388.02|387.87|388.07|387.92|388.02|387.82|56
1745997600000|2025-04-30 07:20:00|387.97|387.82|387.97|387.82|388.02|387.87|387.97|387.82|42
1745997900000|2025-04-30 07:25:00|387.92|387.77|387.77|387.62|387.97|387.82|387.72|387.57|53
1745998200000|2025-04-30 07:30:00|387.72|387.57|387.57|387.42|387.72|387.57|387.57|387.42|34
1745998500000|2025-04-30 07:35:00|387.52|387.37|387.47|387.32|387.52|387.37|387.42|387.27|100
1745998800000|2025-04-30 07:40:00|387.52|387.37|387.57|387.37|387.67|387.52|387.47|387.32|71
1745999100000|2025-04-30 07:45:00|387.52|387.32|387.52|387.32|387.52|387.37|387.32|387.17|117
1745999400000|2025-04-30 07:50:00|387.57|387.37|387.47|387.27|387.62|387.47|387.42|387.22|96
1745999700000|2025-04-30 07:55:00|387.52|387.32|387.47|387.32|387.57|387.42|387.47|387.32|87
1746000000000|2025-04-30 08:00:00|387.42|387.27|387.17|387.02|387.47|387.27|387.12|386.97|98
1746000300000|2025-04-30 08:05:00|387.22|387.07|387.27|387.12|387.37|387.17|387.17|387.02|108
1746000600000|2025-04-30 08:10:00|387.32|387.17|387.27|387.12|387.32|387.17|387.17|387.02|97
1746000900000|2025-04-30 08:15:00|387.32|387.17|387.47|387.32|387.52|387.37|387.27|387.12|84
1746001200000|2025-04-30 08:20:00|387.42|387.27|387.42|387.27|387.57|387.42|387.32|387.17|70
1746001500000|2025-04-30 08:25:00|387.47|387.22|387.42|387.27|387.47|387.27|387.37|387.22|63
1746001800000|2025-04-30 08:30:00|387.47|387.32|387.32|387.12|387.47|387.32|387.27|387.12|86
1746002100000|2025-04-30 08:35:00|387.27|387.07|387.22|387.07|387.32|387.17|387.22|387.07|74
1746002400000|2025-04-30 08:40:00|387.27|387.12|387.17|387.02|387.27|387.12|387.12|386.97|74
1746002700000|2025-04-30 08:45:00|387.22|387.07|387.07|386.92|387.22|387.07|387.07|386.87|89
1746003000000|2025-04-30 08:50:00|387.12|386.97|387.22|387.07|387.32|387.17|387.12|386.97|111
1746003300000|2025-04-30 08:55:00|387.27|387.12|387.02|386.87|387.27|387.12|386.97|386.77|297
1746003600000|2025-04-30 09:00:00|386.61|386.46|387.76|387.56|387.86|387.71|386.31|386.16|1067
1746003900000|2025-04-30 09:05:00|387.71|387.51|387.21|387.01|387.86|387.66|387.06|386.91|526
1746004200000|2025-04-30 09:10:00|387.26|387.06|387.01|386.81|387.31|387.16|386.91|386.76|135
1746004500000|2025-04-30 09:15:00|386.96|386.86|386.86|386.61|387.11|386.96|386.81|386.61|83
1746004800000|2025-04-30 09:20:00|387.11|386.51|387.21|386.61|387.21|386.61|387.11|386.51|0
1746005100000|2025-04-30 09:25:00|387.11|386.51|387.31|386.71|387.31|386.71|387.11|386.51|15
1746005700000|2025-04-30 09:35:00|387.41|386.81|387.31|386.71|387.41|386.81|387.21|386.61|94
1746006000000|2025-04-30 09:40:00|||||||||20
1746006300000|2025-04-30 09:45:00|387.21|386.61|387.21|386.61|387.21|386.61|387.11|386.51|28
1746006600000|2025-04-30 09:50:00|387.11|386.96|387.31|387.16|387.31|387.16|387.06|386.86|61
1746006900000|2025-04-30 09:55:00|387.36|387.21|387.41|387.21|387.56|387.26|387.36|387.21|18
1746007200000|2025-04-30 10:00:00|387.36|387.16|387.31|387.16|387.41|387.26|387.31|387.16|32
1746007500000|2025-04-30 10:05:00|||||||||2
1746007800000|2025-04-30 10:10:00|387.26|387.06|387.31|387.11|387.36|387.16|387.26|387.06|30
1746008100000|2025-04-30 10:15:00|387.26|387.16|387.21|387.06|387.31|387.16|387.21|387.06|0
1746008400000|2025-04-30 10:20:00|387.26|387.11|387.26|387.11|387.31|387.16|387.26|387.06|19
1746009000000|2025-04-30 10:30:00|387.16|387.06|387.06|386.86|387.16|387.06|386.81|386.66|42
1746009300000|2025-04-30 10:35:00|387.11|386.91|387.06|386.86|387.16|386.96|387.06|386.86|5
1746009600000|2025-04-30 10:40:00|387.11|386.91|387.06|386.86|387.16|386.96|387.06|386.86|4
1746009900000|2025-04-30 10:45:00|387.01|386.91|387.01|386.81|387.06|386.91|387.01|386.81|8
1746010200000|2025-04-30 10:50:00|387.06|386.86|387.06|386.91|387.16|386.96|387.06|386.81|5
1746010500000|2025-04-30 10:55:00|387.16|386.86|387.16|386.96|387.21|387.01|387.11|386.86|14
1746010800000|2025-04-30 11:00:00|387.11|387.01|387.21|387.01|387.21|387.06|387.06|386.86|15
1746011100000|2025-04-30 11:05:00|387.16|387.06|387.16|386.96|387.21|387.06|387.16|386.96|4
1746011400000|2025-04-30 11:10:00|387.21|387.01|387.16|386.96|387.21|387.01|387.11|386.96|9
1746011700000|2025-04-30 11:15:00|387.11|387.01|387.01|386.81|387.21|387.06|387.01|386.81|7
1746012000000|2025-04-30 11:20:00|387.06|386.86|387.01|386.81|387.06|386.86|387.01|386.81|2
1746012300000|2025-04-30 11:25:00|386.96|386.86|386.91|386.76|386.96|386.86|386.91|386.76|2
1746012600000|2025-04-30 11:30:00|386.86|386.71|387.01|386.86|387.01|386.86|386.86|386.66|44
1746012900000|2025-04-30 11:35:00|387.06|386.81|387.06|386.91|387.11|386.91|387.01|386.81|25
1746013200000|2025-04-30 11:40:00|387.01|386.86|386.96|386.81|387.01|386.86|386.96|386.76|25
1746013500000|2025-04-30 11:45:00|387.01|386.76|387.16|387.01|387.21|387.01|386.96|386.76|45
1746013800000|2025-04-30 11:50:00|387.21|387.06|387.41|387.21|387.46|387.26|387.21|387.06|65
1746014100000|2025-04-30 11:55:00|387.51|387.26|387.56|387.41|387.61|387.46|387.51|387.26|66
1746014400000|2025-04-30 12:00:00|387.61|387.36|387.61|387.36|387.61|387.46|387.51|387.31|21
1746014700000|2025-04-30 12:05:00|387.66|387.31|387.61|387.41|387.66|387.46|387.51|387.31|89
1746015000000|2025-04-30 12:10:00|387.66|387.46|387.51|387.16|387.81|387.61|387.46|386.71|103
1746015300000|2025-04-30 12:15:00|387.46|387.11|387.21|387.01|387.56|387.21|387.06|386.81|30
1746015600000|2025-04-30 12:20:00|387.16|386.96|387.01|386.81|387.26|386.96|386.91|386.76|35
1746015900000|2025-04-30 12:25:00|386.96|386.76|387.26|386.81|387.26|386.96|386.91|386.71|27
1746016200000|2025-04-30 12:30:00|387.11|386.86|386.51|386.31|387.21|386.96|386.26|386.11|70
1746016500000|2025-04-30 12:35:00|386.56|386.36|386.11|385.96|386.61|386.41|386.11|385.86|51
1746016800000|2025-04-30 12:40:00|386.16|386.01|385.86|385.71|386.26|386.06|385.81|385.61|45
1746017100000|2025-04-30 12:45:00|385.81|385.61|385.41|385.21|385.81|385.61|385.16|384.96|63
1746017400000|2025-04-30 12:50:00|385.51|385.31|385.41|385.16|385.56|385.41|385.26|385.06|39
1746017700000|2025-04-30 12:55:00|385.36|385.11|385.26|385.01|385.41|385.16|385.16|384.96|12
1746018000000|2025-04-30 13:00:00|385.21|384.96|385.16|384.96|385.41|385.21|384.91|384.71|59
1746018300000|2025-04-30 13:05:00|385.21|385.01|384.56|384.36|385.26|385.06|384.56|384.36|25
1746018600000|2025-04-30 13:10:00|384.61|384.41|384.61|384.36|384.96|384.76|384.41|384.21|60
1746018900000|2025-04-30 13:15:00|384.56|384.26|384.81|384.66|384.86|384.66|384.46|384.26|39
1746019200000|2025-04-30 13:20:00|384.86|384.71|385.11|384.91|385.11|384.91|384.81|384.66|28
1746019500000|2025-04-30 13:25:00|385.06|384.96|385.21|385.01|385.21|385.01|385.06|384.86|31
1746019800000|2025-04-30 13:30:00|385.16|384.96|385.26|384.96|385.26|385.01|384.86|384.61|29
1746020100000|2025-04-30 13:35:00|385.31|385.11|384.51|384.31|385.46|385.21|384.41|384.21|23
1746020400000|2025-04-30 13:40:00|384.56|384.26|383.96|383.71|384.61|384.31|383.66|383.46|69
1746020700000|2025-04-30 13:45:00|383.91|383.66|384.11|383.86|384.16|383.96|383.71|383.46|57
1746021000000|2025-04-30 13:50:00|384.01|383.81|383.41|383.21|384.11|383.86|383.31|383.16|50
1746021300000|2025-04-30 13:55:00|383.36|383.16|382.71|382.46|383.36|383.21|382.61|382.46|117
1746021600000|2025-04-30 14:00:00|382.66|382.11|383.46|383.31|383.71|383.51|382.66|382.11|99
1746021900000|2025-04-30 14:05:00|383.56|383.36|383.91|383.61|383.91|383.66|383.01|382.81|62
1746022200000|2025-04-30 14:10:00|383.86|383.66|383.76|383.56|383.86|383.71|383.46|383.16|24
1746022500000|2025-04-30 14:15:00|383.71|383.61|383.76|383.51|383.76|383.61|383.46|383.31|55
1746022800000|2025-04-30 14:20:00|383.71|383.56|384.01|383.86|384.11|383.91|383.61|383.46|43
1746023100000|2025-04-30 14:25:00|383.96|383.81|384.26|384.06|384.31|384.11|383.96|383.71|20
1746023400000|2025-04-30 14:30:00|384.21|384.01|384.21|384.01|384.56|384.31|384.11|383.91|27
1746023700000|2025-04-30 14:35:00|384.16|383.96|384.11|383.86|384.16|384.01|383.86|383.66|34
1746024000000|2025-04-30 14:40:00|384.06|383.81|384.36|384.16|384.41|384.21|383.81|383.56|5
1746024300000|2025-04-30 14:45:00|384.31|384.11|384.26|384.06|384.46|384.21|384.16|384.01|64
1746024600000|2025-04-30 14:50:00|384.31|384.01|384.36|384.11|384.56|384.31|383.86|383.61|29
1746024900000|2025-04-30 14:55:00|384.31|384.06|384.91|384.71|385.01|384.76|384.31|384.06|17
1746025200000|2025-04-30 15:00:00|385.01|384.76|385.21|384.96|385.31|385.11|384.91|384.71|19
1746025500000|2025-04-30 15:05:00|385.16|384.91|385.56|385.36|385.56|385.36|385.16|384.91|11
1746025800000|2025-04-30 15:10:00|385.61|385.41|385.81|385.61|385.86|385.66|385.51|385.31|31
1746026100000|2025-04-30 15:15:00|385.76|385.56|385.76|385.56|385.81|385.56|385.51|385.36|25
1746026400000|2025-04-30 15:20:00|385.71|385.51|385.56|385.36|385.86|385.66|385.56|385.36|26
1746026700000|2025-04-30 15:25:00|385.51|385.31|385.46|385.26|385.66|385.46|385.21|384.96|102
1746027000000|2025-04-30 15:30:00|385.51|385.31|386.11|385.86|386.16|385.91|385.51|385.31|27
1746027300000|2025-04-30 15:35:00|386.16|385.91|385.91|385.66|386.26|386.11|385.86|385.61|19
1746027600000|2025-04-30 15:40:00|385.86|385.71|385.96|385.71|386.06|385.86|385.66|385.46|77
1746027900000|2025-04-30 15:45:00|386.01|385.76|385.81|385.61|386.11|385.81|385.76|385.56|34
1746028200000|2025-04-30 15:50:00|385.86|385.66|385.96|385.71|386.01|385.81|385.76|385.56|7
1746028500000|2025-04-30 15:55:00|385.91|385.66|386.11|385.91|386.16|386.01|385.86|385.66|53
1746028800000|2025-04-30 16:00:00|386.16|385.96|385.96|385.76|386.26|386.01|385.91|385.71|15
1746029100000|2025-04-30 16:05:00|386.01|385.81|385.91|385.71|386.06|385.86|385.91|385.66|24
1746029400000|2025-04-30 16:10:00|385.86|385.66|385.96|385.76|386.11|385.86|385.76|385.56|15
1746029700000|2025-04-30 16:15:00|386.01|385.81|385.91|385.71|386.06|385.86|385.86|385.66|13
1746030000000|2025-04-30 16:20:00|385.96|385.66|385.66|385.41|385.96|385.71|385.61|385.41|2
1746030300000|2025-04-30 16:25:00|385.61|385.36|385.61|385.41|385.71|385.51|385.51|385.26|20
1746030600000|2025-04-30 16:30:00|385.56|385.36|385.56|385.36|385.66|385.51|385.51|385.36|14
1746030900000|2025-04-30 16:35:00|385.61|385.41|385.91|385.66|385.91|385.71|385.41|385.21|9
1746031200000|2025-04-30 16:40:00|385.96|385.71|385.81|385.61|386.01|385.76|385.71|385.56|25
1746031500000|2025-04-30 16:45:00|385.76|385.56|385.86|385.61|385.91|385.71|385.76|385.56|5
1746031800000|2025-04-30 16:50:00|385.81|385.66|385.96|385.71|385.96|385.71|385.81|385.61|7
1746032100000|2025-04-30 16:55:00|386.01|385.76|386.01|385.76|386.06|385.86|385.91|385.71|4
1746032400000|2025-04-30 17:00:00|385.96|385.81|385.96|385.76|386.11|385.96|385.96|385.76|6
1746032700000|2025-04-30 17:05:00|385.91|385.71|385.61|385.41|385.91|385.76|385.61|385.41|21
1746033000000|2025-04-30 17:10:00|385.56|385.36|385.46|385.21|385.56|385.36|385.26|385.01|1
1746033300000|2025-04-30 17:15:00|385.51|385.26|385.56|385.41|385.66|385.41|385.46|385.21|8
1746033600000|2025-04-30 17:20:00|385.61|385.31|385.61|385.41|385.66|385.46|385.56|385.31|6
1746033900000|2025-04-30 17:25:00|385.66|385.46|386.21|385.96|386.26|386.06|385.66|385.46|9
1746034200000|2025-04-30 17:30:00|386.16|386.01|386.46|386.26|386.46|386.26|386.16|386.01|13
1746034500000|2025-04-30 17:35:00|386.51|386.36|386.56|386.31|386.86|386.61|386.46|386.31|14
1746034800000|2025-04-30 17:40:00|386.51|386.26|386.76|386.56|386.81|386.56|386.51|386.26|2
1746035100000|2025-04-30 17:45:00|386.71|386.51|386.76|386.51|386.76|386.56|386.61|386.36|3
1746035400000|2025-04-30 17:50:00|386.71|386.56|386.91|386.66|386.91|386.66|386.71|386.51|4
1746035700000|2025-04-30 17:55:00|386.86|386.76|386.86|386.66|386.96|386.76|386.81|386.56|13
1746036000000|2025-04-30 18:00:00|386.81|386.61|386.86|386.61|386.91|386.66|386.61|386.36|3
1746036300000|2025-04-30 18:05:00|386.91|386.56|386.76|386.46|387.81|387.56|386.66|386.41|111
1746036600000|2025-04-30 18:10:00|386.71|386.41|387.01|386.76|387.21|386.96|386.66|386.41|11
1746036900000|2025-04-30 18:15:00|386.96|386.81|387.31|387.06|387.36|387.11|386.96|386.76|8
1746037200000|2025-04-30 18:20:00|387.26|387.11|387.06|386.81|387.36|387.11|387.06|386.81|2
1746037500000|2025-04-30 18:25:00|387.11|386.86|386.61|386.36|387.11|386.91|386.41|386.21|21
1746037800000|2025-04-30 18:30:00|386.66|386.41|386.86|386.61|386.91|386.71|386.56|386.36|4
1746038100000|2025-04-30 18:35:00|386.81|386.56|386.41|386.21|386.81|386.61|386.41|386.21|6
1746038400000|2025-04-30 18:40:00|386.36|386.16|386.46|386.21|386.56|386.36|386.36|386.16|9
1746038700000|2025-04-30 18:45:00|386.51|386.31|386.96|386.71|387.01|386.76|386.51|386.26|6
1746039000000|2025-04-30 18:50:00|386.91|386.76|386.76|386.51|387.01|386.76|386.76|386.51|2
1746039300000|2025-04-30 18:55:00|386.81|386.56|386.46|386.26|386.81|386.56|386.46|386.26|5
1746039600000|2025-04-30 19:00:00|386.56|386.31|386.71|386.46|386.71|386.51|386.51|386.26|13
1746039900000|2025-04-30 19:05:00|386.66|386.51|386.81|386.61|386.86|386.66|386.66|386.41|22
1746040200000|2025-04-30 19:10:00|386.86|386.56|387.16|386.96|387.16|387.01|386.86|386.56|22
1746040500000|2025-04-30 19:15:00|387.11|386.91|386.86|386.61|387.11|386.96|386.86|386.61|12
1746040800000|2025-04-30 19:20:00|386.81|386.66|386.81|386.61|386.96|386.76|386.76|386.61|5
1746041100000|2025-04-30 19:25:00|386.86|386.56|386.81|386.61|387.01|386.76|386.61|386.41|21
1746041400000|2025-04-30 19:30:00|386.86|386.56|386.91|386.71|387.01|386.76|386.76|386.56|12
1746041700000|2025-04-30 19:35:00|386.86|386.66|386.76|386.56|387.06|386.86|386.71|386.51|98
1746042000000|2025-04-30 19:40:00|386.81|386.61|386.96|386.76|386.96|386.76|386.71|386.56|20
1746042300000|2025-04-30 19:45:00|387.01|386.81|387.36|387.16|387.41|387.21|386.96|386.76|16
1746042600000|2025-04-30 19:50:00|387.51|387.26|388.26|388.01|388.31|388.11|387.41|387.21|65
1746042900000|2025-04-30 19:55:00|388.21|388.11|387.81|387.61|388.56|388.36|387.81|387.61|77
1746043200000|2025-04-30 20:00:00|387.86|387.66|388.16|387.91|388.56|388.31|387.36|387.11|64
1746043500000|2025-04-30 20:05:00|388.21|387.96|388.36|388.11|388.86|388.56|388.21|387.96|26
1746043800000|2025-04-30 20:10:00|388.41|388.16|388.26|388.06|388.41|388.16|388.26|388.01|0
1746044100000|2025-04-30 20:15:00|388.31|388.11|388.36|388.11|388.36|388.11|388.26|388.01|3
1746044400000|2025-04-30 20:20:00|388.31|388.16|388.51|388.26|388.51|388.26|388.31|388.11|1
1746044700000|2025-04-30 20:25:00|388.46|388.21|388.46|388.26|388.51|388.26|388.36|388.11|2
1746045000000|2025-04-30 20:30:00|388.41|388.21|388.46|388.26|388.51|388.31|388.36|388.21|1
1746045300000|2025-04-30 20:35:00|388.51|388.31|388.51|388.26|388.56|388.36|388.46|388.21|0
1746045600000|2025-04-30 20:40:00|388.46|388.21|388.46|388.16|388.51|388.26|388.46|388.16|0
1746045900000|2025-04-30 20:45:00|388.41|388.11|388.26|387.96|388.41|388.11|388.11|387.86|5
1746046200000|2025-04-30 20:50:00|388.31|388.01|388.41|388.11|388.46|388.11|388.31|388.01|0
1746046500000|2025-04-30 20:55:00|388.36|388.16|388.56|388.31|388.61|388.31|388.36|388.06|10
1746046800000|2025-04-30 21:00:00|388.61|387.56|388.61|387.46|388.61|387.56|388.56|387.46|0
1746047400000|2025-04-30 21:10:00|388.31|387.71|388.31|387.71|388.31|387.71|388.31|387.71|0
1746047700000|2025-04-30 21:15:00|388.41|387.81|388.41|387.81|388.41|387.81|388.41|387.81|0
1746048000000|2025-04-30 21:20:00|388.51|387.91|388.41|387.81|388.51|387.91|388.41|387.81|0
1746048600000|2025-04-30 21:30:00|388.51|387.91|388.41|387.81|388.51|387.91|388.41|387.81|0
1746049200000|2025-04-30 21:40:00|388.31|387.71|388.31|387.71|388.31|387.71|388.31|387.71|0
1746049500000|2025-04-30 21:45:00|388.21|387.61|388.31|387.71|388.31|387.71|388.21|387.61|0
1746049800000|2025-04-30 21:50:00|388.21|387.61|388.21|387.61|388.21|387.61|388.21|387.61|0
1746050400000|2025-04-30 22:00:00|388.31|387.71|388.51|387.91|388.81|388.21|388.11|387.51|0
1746050700000|2025-04-30 22:05:00|388.61|388.01|389.11|388.51|389.31|388.71|388.51|387.91|0
1746051000000|2025-04-30 22:10:00|389.21|388.61|389.11|388.51|389.31|388.71|388.91|388.31|0
1746051300000|2025-04-30 22:15:00|389.01|388.41|388.91|388.31|389.11|388.51|388.71|388.11|0
1746051600000|2025-04-30 22:20:00|388.81|388.21|388.81|388.21|389.01|388.41|388.81|388.21|0
1746051900000|2025-04-30 22:25:00|388.71|388.11|388.71|388.11|388.71|388.11|388.61|388.01|0
1746052200000|2025-04-30 22:30:00|388.81|388.21|388.81|388.21|389.01|388.41|388.81|388.21|0
1746052500000|2025-04-30 22:35:00|388.91|388.31|388.71|388.11|388.91|388.31|388.61|388.01|0
1746052800000|2025-04-30 22:40:00|388.61|388.01|388.51|387.91|388.71|388.11|388.51|387.91|0
1746053100000|2025-04-30 22:45:00|388.61|388.01|388.61|388.01|388.61|388.01|388.51|387.91|0
1746053400000|2025-04-30 22:50:00|388.71|388.11|388.71|388.11|388.71|388.11|388.61|388.01|0
1746053700000|2025-04-30 22:55:00|388.81|388.21|388.81|388.21|388.91|388.31|388.71|388.11|0
1746054000000|2025-04-30 23:00:00|388.91|388.31|388.91|388.31|389.01|388.41|388.81|388.21|0
1746054300000|2025-04-30 23:05:00|388.81|388.21|388.71|388.11|388.91|388.31|388.61|388.01|0
1746054600000|2025-04-30 23:10:00|388.61|388.01|388.71|388.11|388.81|388.21|388.51|387.91|0
1746054900000|2025-04-30 23:15:00|388.81|388.21|388.71|388.11|388.81|388.21|388.71|388.11|0
1746055200000|2025-04-30 23:20:00|388.81|388.21|388.91|388.31|389.01|388.41|388.71|388.11|0
1746055500000|2025-04-30 23:25:00|389.01|388.41|389.01|388.41|389.01|388.41|388.91|388.31|0
1746055800000|2025-04-30 23:30:00|389.11|388.51|389.01|388.41|389.11|388.51|389.01|388.41|0
1746056100000|2025-04-30 23:35:00|388.91|388.31|388.91|388.31|389.01|388.41|388.91|388.31|0
1746056400000|2025-04-30 23:40:00|389.01|388.41|388.91|388.31|389.01|388.41|388.91|388.31|0
1746056700000|2025-04-30 23:45:00|388.81|388.21|388.91|388.31|389.01|388.41|388.81|388.21|0
1746057000000|2025-04-30 23:50:00|389.01|388.41|388.91|388.31|389.11|388.51|388.91|388.31|0
1746057300000|2025-04-30 23:55:00|389.01|388.41|389.01|388.41|389.01|388.41|388.91|388.31|0
1746057600000|2025-05-01 00:00:00|388.91|388.31|389.11|388.51|389.11|388.51|388.91|388.31|0
1746057900000|2025-05-01 00:05:00|389.01|388.41|389.11|388.51|389.11|388.51|389.01|388.41|0
1746058200000|2025-05-01 00:10:00|389.01|388.41|389.11|388.51|389.11|388.51|389.01|388.41|0
1746058500000|2025-05-01 00:15:00|389.01|388.41|389.01|388.41|389.11|388.51|389.01|388.41|0
1746058800000|2025-05-01 00:20:00|389.11|388.51|389.11|388.51|389.21|388.61|389.11|388.51|0
1746059100000|2025-05-01 00:25:00|389.21|388.61|389.11|388.51|389.41|388.81|389.11|388.51|0
1746059400000|2025-05-01 00:30:00|389.91|389.31|387.76|387.51|389.91|389.36|387.71|387.46|229
1746059700000|2025-05-01 00:35:00|387.71|387.56|387.76|387.56|387.91|387.71|387.71|387.46|53
1746060000000|2025-05-01 00:40:00|387.71|387.46|387.81|387.61|387.86|387.66|387.56|387.36|149
1746060300000|2025-05-01 00:45:00|387.91|387.66|387.31|387.11|387.91|387.71|387.26|387.01|129
1746060600000|2025-05-01 00:50:00|387.26|387.06|386.76|386.56|387.31|387.06|386.71|386.56|80
1746060900000|2025-05-01 00:55:00|386.66|386.46|386.16|385.96|386.66|386.46|386.16|385.96|143
1746061200000|2025-05-01 01:00:00|386.11|385.86|386.86|386.61|387.11|386.86|386.11|385.86|227
1746061500000|2025-05-01 01:05:00|386.81|386.56|387.06|386.81|387.16|386.96|386.66|386.46|99
1746061800000|2025-05-01 01:10:00|387.21|386.86|387.61|387.41|387.66|387.46|387.06|386.81|81
1746062100000|2025-05-01 01:15:00|387.71|387.51|387.56|387.36|387.81|387.61|387.41|387.21|77
1746062400000|2025-05-01 01:20:00|387.66|387.46|387.61|387.41|387.86|387.66|387.61|387.41|39
1746062700000|2025-05-01 01:25:00|387.56|387.36|387.61|387.36|387.81|387.66|387.51|387.31|33
1746063000000|2025-05-01 01:30:00|387.56|387.31|388.06|387.86|388.16|387.96|387.41|387.21|84
1746063300000|2025-05-01 01:35:00|388.01|387.81|388.26|388.06|388.31|388.11|388.01|387.81|36
1746063600000|2025-05-01 01:40:00|388.21|388.01|388.26|388.11|388.36|388.21|388.16|387.91|55
1746063900000|2025-05-01 01:45:00|388.21|388.06|387.96|387.76|388.26|388.11|387.86|387.61|17
1746064200000|2025-05-01 01:50:00|387.76|387.56|387.56|387.36|387.76|387.56|387.56|387.36|30
1746064500000|2025-05-01 01:55:00|387.61|387.46|387.91|387.71|387.91|387.71|387.61|387.41|34
1746064800000|2025-05-01 02:00:00|387.86|387.66|387.86|387.66|388.01|387.76|387.81|387.61|17
1746065100000|2025-05-01 02:05:00|387.81|387.71|387.66|387.46|387.86|387.71|387.61|387.46|28
1746065400000|2025-05-01 02:10:00|387.61|387.41|387.71|387.51|387.71|387.51|387.56|387.41|15
1746065700000|2025-05-01 02:15:00|387.61|387.46|387.61|387.41|387.66|387.46|387.51|387.36|28
1746066000000|2025-05-01 02:20:00|387.56|387.46|387.76|387.61|387.81|387.66|387.56|387.41|52
1746066300000|2025-05-01 02:25:00|387.71|387.56|387.61|387.41|387.81|387.61|387.56|387.41|48
1746066600000|2025-05-01 02:30:00|387.66|387.46|387.61|387.41|387.71|387.56|387.56|387.41|44
1746066900000|2025-05-01 02:35:00|387.56|387.36|387.56|387.36|387.61|387.46|387.51|387.36|34
1746067200000|2025-05-01 02:40:00|387.51|387.31|387.41|387.26|387.56|387.41|387.41|387.26|48
1746067500000|2025-05-01 02:45:00|387.36|387.21|387.06|386.86|387.46|387.31|387.06|386.86|64
1746067800000|2025-05-01 02:50:00|387.01|386.81|387.06|386.86|387.16|387.01|386.96|386.81|26
1746068100000|2025-05-01 02:55:00|387.01|386.91|387.31|387.16|387.36|387.16|387.01|386.86|39
1746068400000|2025-05-01 03:00:00|387.36|387.11|387.51|387.31|387.66|387.46|387.11|386.96|41
1746068700000|2025-05-01 03:05:00|387.56|387.41|387.36|387.16|387.76|387.56|387.36|387.16|20
1746069000000|2025-05-01 03:10:00|387.31|387.11|387.31|387.11|387.46|387.26|387.31|387.06|20
1746069300000|2025-05-01 03:15:00|387.26|387.06|387.31|387.16|387.51|387.31|387.26|387.06|26
1746069600000|2025-05-01 03:20:00|387.26|387.11|387.41|387.26|387.46|387.26|387.26|387.11|13
1746069900000|2025-05-01 03:25:00|387.46|387.31|387.51|387.31|387.56|387.36|387.46|387.26|26
1746070200000|2025-05-01 03:30:00|387.56|387.36|387.26|387.11|387.56|387.36|387.16|387.01|47
1746070500000|2025-05-01 03:35:00|387.31|387.16|387.21|387.01|387.46|387.26|387.16|387.01|27
1746070800000|2025-05-01 03:40:00|387.26|387.11|387.16|386.96|387.36|387.16|387.16|386.96|35
1746071100000|2025-05-01 03:45:00|387.11|386.91|387.11|386.91|387.26|387.11|387.06|386.86|28
1746071400000|2025-05-01 03:50:00|387.06|386.86|387.21|387.01|387.21|387.06|387.01|386.86|21
1746071700000|2025-05-01 03:55:00|387.16|387.06|387.26|387.06|387.36|387.16|387.11|386.96|22
1746072000000|2025-05-01 04:00:00|387.21|387.01|387.21|387.06|387.31|387.11|387.21|387.01|23
1746072300000|2025-05-01 04:05:00|387.16|387.01|387.06|386.91|387.21|387.06|387.01|386.81|54
1746072600000|2025-05-01 04:10:00|387.11|386.96|387.06|386.86|387.11|386.96|387.01|386.86|19
1746072900000|2025-05-01 04:15:00|387.11|386.91|386.91|386.76|387.11|386.91|386.81|386.66|33
1746073200000|2025-05-01 04:20:00|386.96|386.81|386.91|386.76|387.06|386.86|386.86|386.71|33
1746073500000|2025-05-01 04:25:00|386.86|386.71|386.76|386.61|386.86|386.71|386.76|386.61|13
1746073800000|2025-05-01 04:30:00|386.81|386.66|387.01|386.81|387.01|386.81|386.81|386.66|31
1746074100000|2025-05-01 04:35:00|386.96|386.86|387.01|386.86|387.16|386.96|386.96|386.86|30
1746074400000|2025-05-01 04:40:00|386.96|386.81|387.01|386.86|387.01|386.86|386.86|386.71|26
1746074700000|2025-05-01 04:45:00|386.96|386.81|387.11|386.91|387.11|386.91|386.96|386.81|17
1746075000000|2025-05-01 04:50:00|387.06|386.96|387.11|386.96|387.21|387.01|387.06|386.91|25
1746075300000|2025-05-01 04:55:00|387.16|387.01|387.26|387.11|387.26|387.11|387.16|387.01|23
1746075600000|2025-05-01 05:00:00|387.21|387.06|387.11|386.91|387.21|387.11|387.06|386.86|43
1746075900000|2025-05-01 05:05:00|387.06|386.96|387.21|387.01|387.26|387.11|387.06|386.91|22
1746076200000|2025-05-01 05:10:00|387.26|387.06|387.41|387.26|387.41|387.26|387.26|387.06|28
1746076500000|2025-05-01 05:15:00|387.36|387.21|387.16|386.96|387.36|387.21|387.11|386.96|21
1746076800000|2025-05-01 05:20:00|387.11|387.01|387.21|387.01|387.21|387.06|387.06|386.86|17
1746077100000|2025-05-01 05:25:00|387.16|387.06|387.36|387.16|387.41|387.21|387.16|386.96|19
1746077400000|2025-05-01 05:30:00|387.31|387.11|387.61|387.41|387.61|387.41|387.31|387.11|21
1746077700000|2025-05-01 05:35:00|387.66|387.46|387.61|387.41|387.66|387.51|387.46|387.31|21
1746078000000|2025-05-01 05:40:00|387.56|387.36|387.56|387.36|387.66|387.51|387.51|387.36|18
1746078300000|2025-05-01 05:45:00|387.51|387.31|387.21|387.06|387.56|387.31|387.21|387.06|20
1746078600000|2025-05-01 05:50:00|387.16|387.01|387.01|386.86|387.21|387.06|387.01|386.86|18
1746078900000|2025-05-01 05:55:00|387.06|386.76|386.96|386.81|387.06|386.86|386.91|386.76|24
1746079200000|2025-05-01 06:00:00|386.91|386.76|386.91|386.71|386.96|386.81|386.86|386.71|53
1746079500000|2025-05-01 06:05:00|386.86|386.66|386.96|386.81|386.96|386.81|386.81|386.66|48
1746079800000|2025-05-01 06:10:00|386.91|386.76|386.86|386.66|386.96|386.81|386.81|386.66|11
1746080100000|2025-05-01 06:15:00|386.91|386.71|387.01|386.86|387.06|386.86|386.91|386.66|30
1746080400000|2025-05-01 06:20:00|386.96|386.81|387.06|386.86|387.06|386.91|386.86|386.71|19
1746080700000|2025-05-01 06:25:00|387.11|386.91|387.11|386.96|387.21|387.06|387.01|386.86|24
1746081000000|2025-05-01 06:30:00|387.21|387.01|387.26|387.06|387.26|387.06|387.06|386.91|16
1746081300000|2025-05-01 06:35:00|387.21|387.11|387.21|387.01|387.41|387.21|387.21|387.01|85
1746081600000|2025-05-01 06:40:00|387.26|387.06|387.11|386.91|387.26|387.11|387.11|386.91|14
1746081900000|2025-05-01 06:45:00|387.06|386.86|386.96|386.81|387.11|386.91|386.96|386.81|19
1746082200000|2025-05-01 06:50:00|386.91|386.76|386.96|386.81|386.96|386.81|386.86|386.71|32
1746082500000|2025-05-01 06:55:00|387.01|386.76|386.86|386.71|387.06|386.91|386.86|386.71|21
1746082800000|2025-05-01 07:00:00|386.81|386.66|386.46|386.31|386.81|386.66|386.36|386.16|93
1746083100000|2025-05-01 07:05:00|386.36|386.26|386.36|386.16|386.46|386.31|386.31|386.06|32
1746083400000|2025-05-01 07:10:00|386.41|386.21|386.66|386.51|386.66|386.51|386.41|386.16|28
1746083700000|2025-05-01 07:15:00|386.61|386.46|386.46|386.26|386.66|386.46|386.41|386.21|18
1746084000000|2025-05-01 07:20:00|386.51|386.31|386.76|386.56|386.76|386.61|386.51|386.31|16
1746084300000|2025-05-01 07:25:00|386.81|386.51|386.66|386.46|386.81|386.66|386.61|386.46|27
1746084600000|2025-05-01 07:30:00|386.61|386.41|386.41|386.21|386.61|386.46|386.41|386.21|43
1746084900000|2025-05-01 07:35:00|386.36|386.16|386.16|385.96|386.36|386.16|386.11|385.96|54
1746085200000|2025-05-01 07:40:00|386.21|386.01|386.36|386.16|386.41|386.26|386.16|386.01|29
1746085500000|2025-05-01 07:45:00|386.31|386.11|386.21|386.01|386.36|386.16|386.21|386.01|61
1746085800000|2025-05-01 07:50:00|386.16|386.06|386.06|385.86|386.21|386.06|386.01|385.86|36
1746086100000|2025-05-01 07:55:00|386.11|385.91|385.81|385.61|386.11|385.91|385.76|385.61|55
1746086400000|2025-05-01 08:00:00|385.76|385.66|386.21|386.01|386.21|386.01|385.61|385.46|110
1746086700000|2025-05-01 08:05:00|386.16|385.91|385.86|385.66|386.16|385.91|385.76|385.61|55
1746087000000|2025-05-01 08:10:00|385.81|385.71|385.91|385.71|386.06|385.91|385.81|385.66|58
1746087300000|2025-05-01 08:15:00|385.86|385.76|385.81|385.61|386.01|385.86|385.81|385.61|28
1746087600000|2025-05-01 08:20:00|385.86|385.76|386.01|385.81|386.06|385.91|385.86|385.76|50
1746087900000|2025-05-01 08:25:00|386.06|385.86|386.11|385.91|386.11|385.91|386.01|385.81|35
1746088200000|2025-05-01 08:30:00|386.06|385.86|386.11|385.91|386.11|385.96|386.01|385.86|31
1746088500000|2025-05-01 08:35:00|386.06|385.96|386.36|386.16|386.41|386.26|386.06|385.86|65
1746088800000|2025-05-01 08:40:00|386.41|386.21|386.21|386.06|386.41|386.26|386.11|385.96|54
1746089100000|2025-05-01 08:45:00|386.26|386.11|386.26|386.11|386.31|386.11|386.26|386.06|26
1746089400000|2025-05-01 08:50:00|386.21|386.06|386.31|386.16|386.36|386.21|386.16|386.01|53
1746089700000|2025-05-01 08:55:00|386.26|386.11|386.31|386.11|386.41|386.26|386.26|386.06|52
1746090000000|2025-05-01 09:00:00|386.36|386.16|386.21|386.01|386.36|386.21|386.16|386.01|78
1746090300000|2025-05-01 09:05:00|386.26|386.06|386.31|386.11|386.31|386.16|386.16|386.01|32
1746090600000|2025-05-01 09:10:00|386.36|386.16|386.56|386.41|386.71|386.56|386.36|386.16|35
1746090900000|2025-05-01 09:15:00|386.61|386.36|386.76|386.56|386.86|386.66|386.61|386.36|42
1746091200000|2025-05-01 09:20:00|386.91|386.31|386.81|386.21|387.01|386.41|386.81|386.21|0
1746091500000|2025-05-01 09:25:00|386.71|386.11|387.01|386.41|387.01|386.41|386.71|386.11|12
1746091800000|2025-05-01 09:30:00|386.91|386.31|387.11|386.51|387.21|386.61|386.91|386.31|0
1746092100000|2025-05-01 09:35:00|387.21|386.61|387.11|386.51|387.21|386.61|387.11|386.51|50
1746092400000|2025-05-01 09:40:00|387.01|386.41|387.11|386.51|387.11|386.51|386.91|386.31|8
1746092700000|2025-05-01 09:45:00|387.21|386.61|387.21|386.61|387.21|386.61|387.11|386.51|1
1746093000000|2025-05-01 09:50:00|387.01|386.81|387.21|387.01|387.21|387.01|387.01|386.81|59
1746093300000|2025-05-01 09:55:00|387.16|387.06|387.06|386.91|387.21|387.06|387.06|386.91|20
1746093600000|2025-05-01 10:00:00|387.11|386.96|387.06|386.91|387.11|386.96|386.96|386.81|35
1746093900000|2025-05-01 10:05:00|387.11|386.96|387.16|387.01|387.16|387.01|387.06|386.96|16
1746094500000|2025-05-01 10:15:00|387.21|387.06|387.36|387.16|387.36|387.21|387.16|387.01|15
1746094800000|2025-05-01 10:20:00|387.31|387.11|387.16|387.01|387.36|387.11|387.16|387.01|9
1746095100000|2025-05-01 10:25:00|387.11|386.96|387.06|386.91|387.16|386.96|387.06|386.91|8
1746095400000|2025-05-01 10:30:00|387.11|386.86|386.91|386.71|387.11|386.86|386.86|386.71|5
1746095700000|2025-05-01 10:35:00|386.86|386.66|387.01|386.81|387.01|386.86|386.76|386.56|7
1746096000000|2025-05-01 10:40:00|387.06|386.86|387.01|386.86|387.06|386.91|387.01|386.86|3
1746096300000|2025-05-01 10:45:00|386.96|386.81|386.96|386.76|386.96|386.81|386.91|386.66|1
1746096600000|2025-05-01 10:50:00|387.01|386.71|387.06|386.86|387.06|386.91|386.96|386.71|1
1746096900000|2025-05-01 10:55:00|387.11|386.91|387.06|386.86|387.11|386.91|387.06|386.86|0
1746097200000|2025-05-01 11:00:00|387.01|386.81|387.16|386.96|387.21|387.01|386.96|386.76|3
1746097500000|2025-05-01 11:05:00|387.11|387.01|387.21|387.01|387.21|387.06|387.11|386.91|0
1746097800000|2025-05-01 11:10:00|387.16|387.06|387.21|387.01|387.26|387.06|387.16|387.01|1
1746098100000|2025-05-01 11:15:00|387.16|387.06|387.06|386.91|387.16|387.06|387.06|386.91|0
1746098400000|2025-05-01 11:20:00|387.11|386.86|386.91|386.71|387.11|386.91|386.86|386.71|6
1746098700000|2025-05-01 11:25:00|386.96|386.76|386.96|386.76|386.96|386.81|386.91|386.71|2
1746099000000|2025-05-01 11:30:00|387.01|386.81|387.11|386.91|387.11|386.91|387.01|386.76|6
1746099300000|2025-05-01 11:35:00|387.16|386.96|387.11|386.96|387.16|387.01|387.06|386.91|1
1746099600000|2025-05-01 11:40:00|387.06|386.91|387.11|386.91|387.21|387.01|387.06|386.91|3
1746099900000|2025-05-01 11:45:00|387.06|386.96|387.11|386.96|387.16|387.01|387.06|386.91|5
1746100200000|2025-05-01 11:50:00|387.06|386.91|387.21|387.01|387.26|387.06|387.06|386.91|4
1746100500000|2025-05-01 11:55:00|387.16|387.06|387.11|386.96|387.16|387.06|387.11|386.96|0
1746100800000|2025-05-01 12:00:00|387.21|387.01|387.21|387.01|387.21|387.06|387.16|387.01|10
1746101100000|2025-05-01 12:05:00|387.26|387.06|387.16|386.96|387.26|387.11|387.11|386.96|12
1746101400000|2025-05-01 12:10:00|387.21|387.01|387.26|387.06|387.31|387.16|387.11|386.96|0
1746101700000|2025-05-01 12:15:00|387.31|387.11|387.21|387.01|387.31|387.11|387.21|387.01|0
1746102000000|2025-05-01 12:20:00|387.26|387.06|386.96|386.81|387.26|387.06|386.96|386.81|15
1746102300000|2025-05-01 12:25:00|387.01|386.86|387.06|386.81|387.16|386.86|386.71|386.51|16
1746102600000|2025-05-01 12:30:00|387.01|386.46|386.76|386.51|387.01|386.56|386.31|386.11|11
1746102900000|2025-05-01 12:35:00|386.71|386.56|386.76|386.56|386.86|386.61|386.66|386.46|9
1746103200000|2025-05-01 12:40:00|386.81|386.61|386.91|386.71|386.96|386.76|386.81|386.56|2
1746103500000|2025-05-01 12:45:00|386.96|386.76|386.91|386.71|386.96|386.76|386.86|386.66|0
1746103800000|2025-05-01 12:50:00|386.96|386.76|386.96|386.76|386.96|386.76|386.81|386.66|2
1746104100000|2025-05-01 12:55:00|386.91|386.81|386.76|386.56|386.96|386.81|386.76|386.56|17
1746104400000|2025-05-01 13:00:00|386.71|386.51|386.51|386.31|386.71|386.51|386.46|386.31|6
1746104700000|2025-05-01 13:05:00|386.46|386.26|386.66|386.46|386.71|386.51|386.46|386.26|2
1746105000000|2025-05-01 13:10:00|386.71|386.51|386.86|386.71|386.86|386.71|386.71|386.46|8
1746105300000|2025-05-01 13:15:00|386.91|386.66|386.96|386.81|386.96|386.81|386.91|386.66|5
1746105600000|2025-05-01 13:20:00|387.01|386.86|387.06|386.91|387.06|386.91|386.96|386.76|5
1746105900000|2025-05-01 13:25:00|387.01|386.81|387.31|387.11|387.31|387.11|387.01|386.81|16
1746106200000|2025-05-01 13:30:00|387.36|387.16|387.31|387.11|387.91|387.71|387.21|387.01|240
1746106500000|2025-05-01 13:35:00|387.36|387.16|387.81|387.56|388.31|388.11|387.21|387.01|104
1746106800000|2025-05-01 13:40:00|387.86|387.61|387.91|387.71|388.06|387.76|387.61|387.36|56
1746107100000|2025-05-01 13:45:00|387.96|387.76|387.91|387.76|388.11|387.91|387.81|387.56|32
1746107400000|2025-05-01 13:50:00|387.96|387.71|388.01|387.81|388.31|388.11|387.81|387.61|29
1746107700000|2025-05-01 13:55:00|387.96|387.76|387.36|387.01|388.06|387.81|387.36|387.01|20
1746108000000|2025-05-01 14:00:00|388.01|387.06|388.01|387.76|388.11|387.96|387.36|387.06|62
1746108300000|2025-05-01 14:05:00|388.06|387.81|388.26|388.06|388.51|388.31|388.06|387.81|31
1746108600000|2025-05-01 14:10:00|388.21|388.01|388.86|388.66|388.86|388.71|388.21|387.96|42
1746108900000|2025-05-01 14:15:00|388.91|388.76|389.11|388.86|389.26|389.06|388.86|388.66|84
1746109200000|2025-05-01 14:20:00|389.16|388.91|389.56|389.36|389.66|389.41|389.16|388.91|12
1746109500000|2025-05-01 14:25:00|389.51|389.41|389.81|389.56|389.91|389.76|389.51|389.31|186
1746109800000|2025-05-01 14:30:00|389.86|389.61|390.06|389.86|390.06|389.86|389.56|389.36|202
1746110100000|2025-05-01 14:35:00|390.01|389.91|390.66|390.46|390.66|390.46|390.01|389.81|105
1746110400000|2025-05-01 14:40:00|390.61|390.51|390.21|390.01|390.76|390.56|390.21|390.01|74
1746110700000|2025-05-01 14:45:00|390.16|389.96|390.31|390.11|390.36|390.21|390.16|389.96|36
1746111000000|2025-05-01 14:50:00|390.26|390.06|390.21|390.01|390.26|390.06|390.01|389.86|73
1746111300000|2025-05-01 14:55:00|390.26|390.06|390.41|390.21|390.51|390.31|390.21|390.01|59
1746111600000|2025-05-01 15:00:00|390.36|390.26|390.41|390.21|390.51|390.36|390.16|390.01|35
1746111900000|2025-05-01 15:05:00|390.46|390.26|390.41|390.21|390.61|390.46|390.41|390.21|15
1746112200000|2025-05-01 15:10:00|390.46|390.26|390.76|390.56|390.76|390.61|390.41|390.26|9
1746112500000|2025-05-01 15:15:00|390.71|390.51|390.86|390.66|391.01|390.81|390.71|390.51|25
1746112800000|2025-05-01 15:20:00|390.81|390.71|390.66|390.46|390.86|390.71|390.66|390.46|33
1746113100000|2025-05-01 15:25:00|390.71|390.51|390.66|390.46|391.01|390.76|390.66|390.46|35
1746113400000|2025-05-01 15:30:00|390.81|390.56|390.51|390.26|390.81|390.56|390.36|390.11|26
1746113700000|2025-05-01 15:35:00|390.46|390.31|390.41|390.21|390.61|390.41|390.31|390.11|34
1746114000000|2025-05-01 15:40:00|390.46|390.26|390.11|389.86|390.46|390.31|390.11|389.86|22
1746114300000|2025-05-01 15:45:00|390.06|389.91|390.01|389.81|390.16|390.01|390.01|389.81|18
1746114600000|2025-05-01 15:50:00|390.06|389.86|389.81|389.66|390.06|389.91|389.81|389.61|7
1746114900000|2025-05-01 15:55:00|389.76|389.61|389.71|389.51|389.76|389.66|389.26|389.11|15
1746115200000|2025-05-01 16:00:00|389.76|389.46|389.56|389.36|389.86|389.66|389.41|389.21|8
1746115500000|2025-05-01 16:05:00|389.61|389.41|389.91|389.71|389.91|389.76|389.56|389.41|14
1746115800000|2025-05-01 16:10:00|389.86|389.66|389.71|389.46|389.86|389.66|389.66|389.46|19
1746116100000|2025-05-01 16:15:00|389.66|389.41|389.51|389.31|389.71|389.46|389.26|389.06|8
1746116400000|2025-05-01 16:20:00|389.46|389.26|389.51|389.31|389.66|389.41|389.36|389.16|20
1746116700000|2025-05-01 16:25:00|389.46|389.26|389.81|389.56|389.91|389.71|389.46|389.26|11
1746117000000|2025-05-01 16:30:00|389.86|389.61|389.91|389.71|390.01|389.81|389.76|389.56|16
1746117300000|2025-05-01 16:35:00|389.96|389.76|389.91|389.76|390.01|389.81|389.81|389.66|37
1746117600000|2025-05-01 16:40:00|389.86|389.71|389.61|389.41|389.91|389.76|389.61|389.36|7
1746117900000|2025-05-01 16:45:00|389.56|389.36|389.41|389.21|389.61|389.41|389.41|389.16|5
1746118200000|2025-05-01 16:50:00|389.46|389.16|389.61|389.41|389.81|389.61|389.41|389.16|57
1746118500000|2025-05-01 16:55:00|389.71|389.36|389.71|389.51|389.81|389.61|389.56|389.36|6
1746118800000|2025-05-01 17:00:00|389.76|389.56|390.41|390.11|390.56|390.31|389.76|389.51|58
1746119100000|2025-05-01 17:05:00|390.36|390.16|390.71|390.51|391.11|390.96|390.31|390.16|59
1746119400000|2025-05-01 17:10:00|390.76|390.56|390.96|390.71|390.96|390.71|390.66|390.41|12
1746119700000|2025-05-01 17:15:00|391.01|390.76|391.11|390.86|391.26|391.11|390.86|390.66|25
1746120000000|2025-05-01 17:20:00|391.06|390.81|390.66|390.46|391.06|390.81|390.66|390.41|11
1746120300000|2025-05-01 17:25:00|390.71|390.51|390.46|390.26|390.76|390.51|390.36|390.16|9
1746120600000|2025-05-01 17:30:00|390.51|390.31|390.81|390.56|390.96|390.71|390.46|390.26|35
1746120900000|2025-05-01 17:35:00|390.86|390.61|390.76|390.56|390.91|390.66|390.71|390.56|3
1746121200000|2025-05-01 17:40:00|390.71|390.51|390.41|390.16|390.71|390.51|390.31|390.06|10
1746121500000|2025-05-01 17:45:00|390.46|390.21|390.66|390.46|390.71|390.51|390.36|390.11|29
1746121800000|2025-05-01 17:50:00|390.71|390.51|390.61|390.41|390.76|390.61|390.41|390.21|10
1746122100000|2025-05-01 17:55:00|390.66|390.46|390.61|390.36|390.71|390.51|390.51|390.26|7
1746122400000|2025-05-01 18:00:00|390.56|390.31|390.81|390.61|390.86|390.61|390.51|390.31|12
1746122700000|2025-05-01 18:05:00|390.86|390.56|391.26|391.01|391.31|391.11|390.81|390.56|10
1746123000000|2025-05-01 18:10:00|391.31|391.06|391.21|390.96|391.36|391.21|391.16|390.96|21
1746123300000|2025-05-01 18:15:00|391.11|390.91|391.31|391.11|391.41|391.21|391.11|390.91|11
1746123600000|2025-05-01 18:20:00|391.26|391.06|391.06|390.86|391.36|391.21|391.06|390.86|15
1746123900000|2025-05-01 18:25:00|391.11|390.91|391.31|391.11|391.31|391.11|390.91|390.71|7
1746124200000|2025-05-01 18:30:00|391.26|391.16|391.41|391.21|391.41|391.21|391.21|391.01|15
1746124500000|2025-05-01 18:35:00|391.36|391.16|391.41|391.21|391.46|391.26|391.26|391.11|23
1746124800000|2025-05-01 18:40:00|391.36|391.16|391.46|391.26|391.51|391.36|391.31|391.16|11
1746125100000|2025-05-01 18:45:00|391.41|391.31|391.51|391.31|391.66|391.46|391.36|391.21|30
1746125400000|2025-05-01 18:50:00|391.56|391.36|391.46|391.26|391.61|391.41|391.41|391.16|12
1746125700000|2025-05-01 18:55:00|391.51|391.31|391.36|391.11|391.51|391.31|391.31|391.11|7
1746126000000|2025-05-01 19:00:00|391.31|391.16|391.46|391.21|391.46|391.21|391.21|391.01|8
1746126300000|2025-05-01 19:05:00|391.41|391.16|391.46|391.21|391.56|391.36|391.36|391.16|13
1746126600000|2025-05-01 19:10:00|391.41|391.16|391.76|391.51|391.76|391.61|391.31|391.11|18
1746126900000|2025-05-01 19:15:00|391.71|391.56|391.76|391.56|392.06|391.81|391.66|391.46|53
1746127200000|2025-05-01 19:20:00|391.81|391.61|391.66|391.46|391.86|391.66|391.66|391.46|7
1746127500000|2025-05-01 19:25:00|391.61|391.41|391.71|391.51|391.76|391.56|391.61|391.41|6
1746127800000|2025-05-01 19:30:00|391.76|391.56|391.61|391.41|391.76|391.61|391.61|391.41|7
1746128100000|2025-05-01 19:35:00|391.51|391.36|391.66|391.46|391.66|391.46|391.31|391.11|27
1746128400000|2025-05-01 19:40:00|391.71|391.51|391.51|391.31|391.71|391.56|391.46|391.26|19
1746128700000|2025-05-01 19:45:00|391.46|391.36|391.66|391.46|391.66|391.46|391.41|391.21|19
1746129000000|2025-05-01 19:50:00|391.61|391.51|391.11|390.86|391.61|391.51|390.91|390.66|40
1746129300000|2025-05-01 19:55:00|391.01|390.91|390.26|390.06|391.11|390.91|390.06|389.86|72
1746129600000|2025-05-01 20:00:00|390.31|390.01|390.01|389.76|390.76|390.56|389.96|389.76|1
1746129900000|2025-05-01 20:05:00|390.06|389.81|389.96|389.71|390.06|389.81|389.86|389.66|13
1746130200000|2025-05-01 20:10:00|389.91|389.66|390.06|389.81|390.11|389.81|389.86|389.61|1
1746130500000|2025-05-01 20:15:00|390.01|389.76|390.26|390.01|390.26|390.01|390.01|389.76|3
1746130800000|2025-05-01 20:20:00|390.21|390.06|390.36|390.16|390.36|390.16|390.21|390.06|3
1746131100000|2025-05-01 20:25:00|390.31|390.11|390.41|390.16|390.41|390.21|390.26|390.06|2
1746131400000|2025-05-01 20:30:00|390.46|390.21|390.31|390.11|390.66|390.46|390.26|390.06|35
1746131700000|2025-05-01 20:35:00|390.26|390.16|390.36|390.16|390.41|390.21|390.21|390.01|1
1746132000000|2025-05-01 20:40:00|390.41|390.11|390.41|390.01|390.41|390.11|390.26|390.01|0
1746132300000|2025-05-01 20:45:00|390.31|390.06|390.51|390.21|390.56|390.31|390.31|390.06|14
1746132600000|2025-05-01 20:50:00|390.46|390.26|390.46|390.16|390.51|390.26|390.41|390.16|0
1746132900000|2025-05-01 20:55:00|390.56|389.61|390.86|390.26|390.86|390.31|390.46|389.61|7
1746133200000|2025-05-01 21:00:00|390.91|390.21|391.66|389.56|391.66|390.21|390.91|389.56|0
1746133500000|2025-05-01 21:05:00|391.01||391.01||391.01||391.01||0
1746133800000|2025-05-01 21:10:00|390.81|390.21|390.61|390.01|390.81|390.21|390.51|389.91|0
1746134100000|2025-05-01 21:15:00|390.51|389.91|390.71|390.11|390.71|390.11|390.51|389.91|0
1746134400000|2025-05-01 21:20:00|390.81|390.21|390.71|390.11|390.81|390.21|390.71|390.11|0
1746134700000|2025-05-01 21:25:00|390.81|390.21|390.81|390.21|390.91|390.31|390.71|390.11|0
1746135000000|2025-05-01 21:30:00|390.91|390.31|390.81|390.21|390.91|390.31|390.81|390.21|0
1746135300000|2025-05-01 21:35:00|390.71|390.11|390.75|390.15|390.85|390.25|390.71|390.11|0
1746135600000|2025-05-01 21:40:00|390.65|390.05|390.55|389.95|390.75|390.15|390.55|389.95|0
1746135900000|2025-05-01 21:45:00|390.65|390.05|390.35|389.75|390.65|390.05|390.35|389.75|0
1746136200000|2025-05-01 21:50:00|390.45|389.85|390.45|389.85|390.45|389.85|390.45|389.85|0
1746136500000|2025-05-01 21:55:00|390.35|389.75|390.45|389.85|390.45|389.85|390.35|389.75|0
1746136800000|2025-05-01 22:00:00|390.35|389.75|390.15|389.55|390.55|389.95|390.05|389.45|0
1746137100000|2025-05-01 22:05:00|390.25|389.65|390.25|389.65|390.25|389.65|390.05|389.45|0
1746137400000|2025-05-01 22:10:00|390.15|389.55|390.45|389.85|390.45|389.85|390.15|389.55|0
1746137700000|2025-05-01 22:15:00|390.35|389.75|390.55|389.95|390.55|389.95|390.35|389.75|0
1746138000000|2025-05-01 22:20:00|390.45|389.85|390.45|389.85|390.55|389.95|390.45|389.85|0
1746138300000|2025-05-01 22:25:00|390.35|389.75|390.45|389.85|390.45|389.85|390.35|389.75|0
1746138600000|2025-05-01 22:30:00|390.35|389.75|390.55|389.95|390.55|389.95|390.35|389.75|0
1746138900000|2025-05-01 22:35:00|390.45|389.85|390.55|389.95|390.55|389.95|390.45|389.85|0
1746139200000|2025-05-01 22:40:00|390.45|389.85|390.45|389.85|390.55|389.95|390.45|389.85|0
1746139500000|2025-05-01 22:45:00|390.35|389.75|390.45|389.85|390.45|389.85|390.35|389.75|0
1746139800000|2025-05-01 22:50:00|390.35|389.75|390.45|389.85|390.45|389.85|390.35|389.75|0
1746140100000|2025-05-01 22:55:00|390.35|389.75|390.45|389.85|390.45|389.85|390.35|389.75|0
1746140400000|2025-05-01 23:00:00|390.35|389.75|390.55|389.95|390.55|389.95|390.35|389.75|0
1746140700000|2025-05-01 23:05:00|390.45|389.85|390.45|389.85|390.55|389.95|390.45|389.85|0
1746141000000|2025-05-01 23:10:00|390.55|389.95|390.45|389.85|390.55|389.95|390.45|389.85|0
1746141300000|2025-05-01 23:15:00|390.55|389.95|390.75|390.15|390.75|390.15|390.55|389.95|0
1746141600000|2025-05-01 23:20:00|390.85|390.25|390.85|390.25|390.85|390.25|390.75|390.15|0
1746141900000|2025-05-01 23:25:00|390.75|390.15|390.75|390.15|390.85|390.25|390.75|390.15|0
1746142200000|2025-05-01 23:30:00|390.85|390.25|390.55|389.95|390.85|390.25|390.55|389.95|0
1746142500000|2025-05-01 23:35:00|390.65|390.05|390.65|390.05|390.65|390.05|390.55|389.95|0
1746142800000|2025-05-01 23:40:00|390.55|389.95|390.65|390.05|390.65|390.05|390.55|389.95|0
1746143100000|2025-05-01 23:45:00|390.55|389.95|390.45|389.85|390.65|390.05|390.45|389.85|0
1746143400000|2025-05-01 23:50:00|390.35|389.75|390.55|389.95|390.55|389.95|390.35|389.75|0
1746143700000|2025-05-01 23:55:00|390.65|390.05|390.55|389.95|390.65|390.05|390.55|389.95|0
1746057600000|2025-05-01 00:00:00|388.91|388.31|389.11|388.51|389.11|388.51|388.91|388.31|0
1746057900000|2025-05-01 00:05:00|389.01|388.41|389.11|388.51|389.11|388.51|389.01|388.41|0
1746058200000|2025-05-01 00:10:00|389.01|388.41|389.11|388.51|389.11|388.51|389.01|388.41|0
1746058500000|2025-05-01 00:15:00|389.01|388.41|389.01|388.41|389.11|388.51|389.01|388.41|0
1746058800000|2025-05-01 00:20:00|389.11|388.51|389.11|388.51|389.21|388.61|389.11|388.51|0
1746059100000|2025-05-01 00:25:00|389.21|388.61|389.11|388.51|389.41|388.81|389.11|388.51|0
1746059400000|2025-05-01 00:30:00|389.91|389.31|387.76|387.51|389.91|389.36|387.71|387.46|229
1746059700000|2025-05-01 00:35:00|387.71|387.56|387.76|387.56|387.91|387.71|387.71|387.46|53
1746060000000|2025-05-01 00:40:00|387.71|387.46|387.81|387.61|387.86|387.66|387.56|387.36|149
1746060300000|2025-05-01 00:45:00|387.91|387.66|387.31|387.11|387.91|387.71|387.26|387.01|129
1746060600000|2025-05-01 00:50:00|387.26|387.06|386.76|386.56|387.31|387.06|386.71|386.56|80
1746060900000|2025-05-01 00:55:00|386.66|386.46|386.16|385.96|386.66|386.46|386.16|385.96|143
1746061200000|2025-05-01 01:00:00|386.11|385.86|386.86|386.61|387.11|386.86|386.11|385.86|227
1746061500000|2025-05-01 01:05:00|386.81|386.56|387.06|386.81|387.16|386.96|386.66|386.46|99
1746061800000|2025-05-01 01:10:00|387.21|386.86|387.61|387.41|387.66|387.46|387.06|386.81|81
1746062100000|2025-05-01 01:15:00|387.71|387.51|387.56|387.36|387.81|387.61|387.41|387.21|77
1746062400000|2025-05-01 01:20:00|387.66|387.46|387.61|387.41|387.86|387.66|387.61|387.41|39
1746062700000|2025-05-01 01:25:00|387.56|387.36|387.61|387.36|387.81|387.66|387.51|387.31|33
1746063000000|2025-05-01 01:30:00|387.56|387.31|388.06|387.86|388.16|387.96|387.41|387.21|84
1746063300000|2025-05-01 01:35:00|388.01|387.81|388.26|388.06|388.31|388.11|388.01|387.81|36
1746063600000|2025-05-01 01:40:00|388.21|388.01|388.26|388.11|388.36|388.21|388.16|387.91|55
1746063900000|2025-05-01 01:45:00|388.21|388.06|387.96|387.76|388.26|388.11|387.86|387.61|17
1746064200000|2025-05-01 01:50:00|387.76|387.56|387.56|387.36|387.76|387.56|387.56|387.36|30
1746064500000|2025-05-01 01:55:00|387.61|387.46|387.91|387.71|387.91|387.71|387.61|387.41|34
1746064800000|2025-05-01 02:00:00|387.86|387.66|387.86|387.66|388.01|387.76|387.81|387.61|17
1746065100000|2025-05-01 02:05:00|387.81|387.71|387.66|387.46|387.86|387.71|387.61|387.46|28
1746065400000|2025-05-01 02:10:00|387.61|387.41|387.71|387.51|387.71|387.51|387.56|387.41|15
1746065700000|2025-05-01 02:15:00|387.61|387.46|387.61|387.41|387.66|387.46|387.51|387.36|28
1746066000000|2025-05-01 02:20:00|387.56|387.46|387.76|387.61|387.81|387.66|387.56|387.41|52
1746066300000|2025-05-01 02:25:00|387.71|387.56|387.61|387.41|387.81|387.61|387.56|387.41|48
1746066600000|2025-05-01 02:30:00|387.66|387.46|387.61|387.41|387.71|387.56|387.56|387.41|44
1746066900000|2025-05-01 02:35:00|387.56|387.36|387.56|387.36|387.61|387.46|387.51|387.36|34
1746067200000|2025-05-01 02:40:00|387.51|387.31|387.41|387.26|387.56|387.41|387.41|387.26|48
1746067500000|2025-05-01 02:45:00|387.36|387.21|387.06|386.86|387.46|387.31|387.06|386.86|64
1746067800000|2025-05-01 02:50:00|387.01|386.81|387.06|386.86|387.16|387.01|386.96|386.81|26
1746068100000|2025-05-01 02:55:00|387.01|386.91|387.31|387.16|387.36|387.16|387.01|386.86|39
1746068400000|2025-05-01 03:00:00|387.36|387.11|387.51|387.31|387.66|387.46|387.11|386.96|41
1746068700000|2025-05-01 03:05:00|387.56|387.41|387.36|387.16|387.76|387.56|387.36|387.16|20
1746069000000|2025-05-01 03:10:00|387.31|387.11|387.31|387.11|387.46|387.26|387.31|387.06|20
1746069300000|2025-05-01 03:15:00|387.26|387.06|387.31|387.16|387.51|387.31|387.26|387.06|26
1746069600000|2025-05-01 03:20:00|387.26|387.11|387.41|387.26|387.46|387.26|387.26|387.11|13
1746069900000|2025-05-01 03:25:00|387.46|387.31|387.51|387.31|387.56|387.36|387.46|387.26|26
1746070200000|2025-05-01 03:30:00|387.56|387.36|387.26|387.11|387.56|387.36|387.16|387.01|47
1746070500000|2025-05-01 03:35:00|387.31|387.16|387.21|387.01|387.46|387.26|387.16|387.01|27
1746070800000|2025-05-01 03:40:00|387.26|387.11|387.16|386.96|387.36|387.16|387.16|386.96|35
1746071100000|2025-05-01 03:45:00|387.11|386.91|387.11|386.91|387.26|387.11|387.06|386.86|28
1746071400000|2025-05-01 03:50:00|387.06|386.86|387.21|387.01|387.21|387.06|387.01|386.86|21
1746071700000|2025-05-01 03:55:00|387.16|387.06|387.26|387.06|387.36|387.16|387.11|386.96|22
1746072000000|2025-05-01 04:00:00|387.21|387.01|387.21|387.06|387.31|387.11|387.21|387.01|23
1746072300000|2025-05-01 04:05:00|387.16|387.01|387.06|386.91|387.21|387.06|387.01|386.81|54
1746072600000|2025-05-01 04:10:00|387.11|386.96|387.06|386.86|387.11|386.96|387.01|386.86|19
1746072900000|2025-05-01 04:15:00|387.11|386.91|386.91|386.76|387.11|386.91|386.81|386.66|33
1746073200000|2025-05-01 04:20:00|386.96|386.81|386.91|386.76|387.06|386.86|386.86|386.71|33
1746073500000|2025-05-01 04:25:00|386.86|386.71|386.76|386.61|386.86|386.71|386.76|386.61|13
1746073800000|2025-05-01 04:30:00|386.81|386.66|387.01|386.81|387.01|386.81|386.81|386.66|31
1746074100000|2025-05-01 04:35:00|386.96|386.86|387.01|386.86|387.16|386.96|386.96|386.86|30
1746074400000|2025-05-01 04:40:00|386.96|386.81|387.01|386.86|387.01|386.86|386.86|386.71|26
1746074700000|2025-05-01 04:45:00|386.96|386.81|387.11|386.91|387.11|386.91|386.96|386.81|17
1746075000000|2025-05-01 04:50:00|387.06|386.96|387.11|386.96|387.21|387.01|387.06|386.91|25
1746075300000|2025-05-01 04:55:00|387.16|387.01|387.26|387.11|387.26|387.11|387.16|387.01|23
1746075600000|2025-05-01 05:00:00|387.21|387.06|387.11|386.91|387.21|387.11|387.06|386.86|43
1746075900000|2025-05-01 05:05:00|387.06|386.96|387.21|387.01|387.26|387.11|387.06|386.91|22
1746076200000|2025-05-01 05:10:00|387.26|387.06|387.41|387.26|387.41|387.26|387.26|387.06|28
1746076500000|2025-05-01 05:15:00|387.36|387.21|387.16|386.96|387.36|387.21|387.11|386.96|21
1746076800000|2025-05-01 05:20:00|387.11|387.01|387.21|387.01|387.21|387.06|387.06|386.86|17
1746077100000|2025-05-01 05:25:00|387.16|387.06|387.36|387.16|387.41|387.21|387.16|386.96|19
1746077400000|2025-05-01 05:30:00|387.31|387.11|387.61|387.41|387.61|387.41|387.31|387.11|21
1746077700000|2025-05-01 05:35:00|387.66|387.46|387.61|387.41|387.66|387.51|387.46|387.31|21
1746078000000|2025-05-01 05:40:00|387.56|387.36|387.56|387.36|387.66|387.51|387.51|387.36|18
1746078300000|2025-05-01 05:45:00|387.51|387.31|387.21|387.06|387.56|387.31|387.21|387.06|20
1746078600000|2025-05-01 05:50:00|387.16|387.01|387.01|386.86|387.21|387.06|387.01|386.86|18
1746078900000|2025-05-01 05:55:00|387.06|386.76|386.96|386.81|387.06|386.86|386.91|386.76|24
1746079200000|2025-05-01 06:00:00|386.91|386.76|386.91|386.71|386.96|386.81|386.86|386.71|53
1746079500000|2025-05-01 06:05:00|386.86|386.66|386.96|386.81|386.96|386.81|386.81|386.66|48
1746079800000|2025-05-01 06:10:00|386.91|386.76|386.86|386.66|386.96|386.81|386.81|386.66|11
1746080100000|2025-05-01 06:15:00|386.91|386.71|387.01|386.86|387.06|386.86|386.91|386.66|30
1746080400000|2025-05-01 06:20:00|386.96|386.81|387.06|386.86|387.06|386.91|386.86|386.71|19
1746080700000|2025-05-01 06:25:00|387.11|386.91|387.11|386.96|387.21|387.06|387.01|386.86|24
1746081000000|2025-05-01 06:30:00|387.21|387.01|387.26|387.06|387.26|387.06|387.06|386.91|16
1746081300000|2025-05-01 06:35:00|387.21|387.11|387.21|387.01|387.41|387.21|387.21|387.01|85
1746081600000|2025-05-01 06:40:00|387.26|387.06|387.11|386.91|387.26|387.11|387.11|386.91|14
1746081900000|2025-05-01 06:45:00|387.06|386.86|386.96|386.81|387.11|386.91|386.96|386.81|19
1746082200000|2025-05-01 06:50:00|386.91|386.76|386.96|386.81|386.96|386.81|386.86|386.71|32
1746082500000|2025-05-01 06:55:00|387.01|386.76|386.86|386.71|387.06|386.91|386.86|386.71|21
1746082800000|2025-05-01 07:00:00|386.81|386.66|386.46|386.31|386.81|386.66|386.36|386.16|93
1746083100000|2025-05-01 07:05:00|386.36|386.26|386.36|386.16|386.46|386.31|386.31|386.06|32
1746083400000|2025-05-01 07:10:00|386.41|386.21|386.66|386.51|386.66|386.51|386.41|386.16|28
1746083700000|2025-05-01 07:15:00|386.61|386.46|386.46|386.26|386.66|386.46|386.41|386.21|18
1746084000000|2025-05-01 07:20:00|386.51|386.31|386.76|386.56|386.76|386.61|386.51|386.31|16
1746084300000|2025-05-01 07:25:00|386.81|386.51|386.66|386.46|386.81|386.66|386.61|386.46|27
1746084600000|2025-05-01 07:30:00|386.61|386.41|386.41|386.21|386.61|386.46|386.41|386.21|43
1746084900000|2025-05-01 07:35:00|386.36|386.16|386.16|385.96|386.36|386.16|386.11|385.96|54
1746085200000|2025-05-01 07:40:00|386.21|386.01|386.36|386.16|386.41|386.26|386.16|386.01|29
1746085500000|2025-05-01 07:45:00|386.31|386.11|386.21|386.01|386.36|386.16|386.21|386.01|61
1746085800000|2025-05-01 07:50:00|386.16|386.06|386.06|385.86|386.21|386.06|386.01|385.86|36
1746086100000|2025-05-01 07:55:00|386.11|385.91|385.81|385.61|386.11|385.91|385.76|385.61|55
1746086400000|2025-05-01 08:00:00|385.76|385.66|386.21|386.01|386.21|386.01|385.61|385.46|110
1746086700000|2025-05-01 08:05:00|386.16|385.91|385.86|385.66|386.16|385.91|385.76|385.61|55
1746087000000|2025-05-01 08:10:00|385.81|385.71|385.91|385.71|386.06|385.91|385.81|385.66|58
1746087300000|2025-05-01 08:15:00|385.86|385.76|385.81|385.61|386.01|385.86|385.81|385.61|28
1746087600000|2025-05-01 08:20:00|385.86|385.76|386.01|385.81|386.06|385.91|385.86|385.76|50
1746087900000|2025-05-01 08:25:00|386.06|385.86|386.11|385.91|386.11|385.91|386.01|385.81|35
1746088200000|2025-05-01 08:30:00|386.06|385.86|386.11|385.91|386.11|385.96|386.01|385.86|31
1746088500000|2025-05-01 08:35:00|386.06|385.96|386.36|386.16|386.41|386.26|386.06|385.86|65
1746088800000|2025-05-01 08:40:00|386.41|386.21|386.21|386.06|386.41|386.26|386.11|385.96|54
1746089100000|2025-05-01 08:45:00|386.26|386.11|386.26|386.11|386.31|386.11|386.26|386.06|26
1746089400000|2025-05-01 08:50:00|386.21|386.06|386.31|386.16|386.36|386.21|386.16|386.01|53
1746089700000|2025-05-01 08:55:00|386.26|386.11|386.31|386.11|386.41|386.26|386.26|386.06|52
1746090000000|2025-05-01 09:00:00|386.36|386.16|386.21|386.01|386.36|386.21|386.16|386.01|78
1746090300000|2025-05-01 09:05:00|386.26|386.06|386.31|386.11|386.31|386.16|386.16|386.01|32
1746090600000|2025-05-01 09:10:00|386.36|386.16|386.56|386.41|386.71|386.56|386.36|386.16|35
1746090900000|2025-05-01 09:15:00|386.61|386.36|386.76|386.56|386.86|386.66|386.61|386.36|42
1746091200000|2025-05-01 09:20:00|386.91|386.31|386.81|386.21|387.01|386.41|386.81|386.21|0
1746091500000|2025-05-01 09:25:00|386.71|386.11|387.01|386.41|387.01|386.41|386.71|386.11|12
1746091800000|2025-05-01 09:30:00|386.91|386.31|387.11|386.51|387.21|386.61|386.91|386.31|0
1746092100000|2025-05-01 09:35:00|387.21|386.61|387.11|386.51|387.21|386.61|387.11|386.51|50
1746092400000|2025-05-01 09:40:00|387.01|386.41|387.11|386.51|387.11|386.51|386.91|386.31|8
1746092700000|2025-05-01 09:45:00|387.21|386.61|387.21|386.61|387.21|386.61|387.11|386.51|1
1746093000000|2025-05-01 09:50:00|387.01|386.81|387.21|387.01|387.21|387.01|387.01|386.81|59
1746093300000|2025-05-01 09:55:00|387.16|387.06|387.06|386.91|387.21|387.06|387.06|386.91|20
1746093600000|2025-05-01 10:00:00|387.11|386.96|387.06|386.91|387.11|386.96|386.96|386.81|35
1746093900000|2025-05-01 10:05:00|387.11|386.96|387.16|387.01|387.16|387.01|387.06|386.96|16
1746094500000|2025-05-01 10:15:00|387.21|387.06|387.36|387.16|387.36|387.21|387.16|387.01|15
1746094800000|2025-05-01 10:20:00|387.31|387.11|387.16|387.01|387.36|387.11|387.16|387.01|9
1746095100000|2025-05-01 10:25:00|387.11|386.96|387.06|386.91|387.16|386.96|387.06|386.91|8
1746095400000|2025-05-01 10:30:00|387.11|386.86|386.91|386.71|387.11|386.86|386.86|386.71|5
1746095700000|2025-05-01 10:35:00|386.86|386.66|387.01|386.81|387.01|386.86|386.76|386.56|7
1746096000000|2025-05-01 10:40:00|387.06|386.86|387.01|386.86|387.06|386.91|387.01|386.86|3
1746096300000|2025-05-01 10:45:00|386.96|386.81|386.96|386.76|386.96|386.81|386.91|386.66|1
1746096600000|2025-05-01 10:50:00|387.01|386.71|387.06|386.86|387.06|386.91|386.96|386.71|1
1746096900000|2025-05-01 10:55:00|387.11|386.91|387.06|386.86|387.11|386.91|387.06|386.86|0
1746097200000|2025-05-01 11:00:00|387.01|386.81|387.16|386.96|387.21|387.01|386.96|386.76|3
1746097500000|2025-05-01 11:05:00|387.11|387.01|387.21|387.01|387.21|387.06|387.11|386.91|0
1746097800000|2025-05-01 11:10:00|387.16|387.06|387.21|387.01|387.26|387.06|387.16|387.01|1
1746098100000|2025-05-01 11:15:00|387.16|387.06|387.06|386.91|387.16|387.06|387.06|386.91|0
1746098400000|2025-05-01 11:20:00|387.11|386.86|386.91|386.71|387.11|386.91|386.86|386.71|6
1746098700000|2025-05-01 11:25:00|386.96|386.76|386.96|386.76|386.96|386.81|386.91|386.71|2
1746099000000|2025-05-01 11:30:00|387.01|386.81|387.11|386.91|387.11|386.91|387.01|386.76|6
1746099300000|2025-05-01 11:35:00|387.16|386.96|387.11|386.96|387.16|387.01|387.06|386.91|1
1746099600000|2025-05-01 11:40:00|387.06|386.91|387.11|386.91|387.21|387.01|387.06|386.91|3
1746099900000|2025-05-01 11:45:00|387.06|386.96|387.11|386.96|387.16|387.01|387.06|386.91|5
1746100200000|2025-05-01 11:50:00|387.06|386.91|387.21|387.01|387.26|387.06|387.06|386.91|4
1746100500000|2025-05-01 11:55:00|387.16|387.06|387.11|386.96|387.16|387.06|387.11|386.96|0
1746100800000|2025-05-01 12:00:00|387.21|387.01|387.21|387.01|387.21|387.06|387.16|387.01|10
1746101100000|2025-05-01 12:05:00|387.26|387.06|387.16|386.96|387.26|387.11|387.11|386.96|12
1746101400000|2025-05-01 12:10:00|387.21|387.01|387.26|387.06|387.31|387.16|387.11|386.96|0
1746101700000|2025-05-01 12:15:00|387.31|387.11|387.21|387.01|387.31|387.11|387.21|387.01|0
1746102000000|2025-05-01 12:20:00|387.26|387.06|386.96|386.81|387.26|387.06|386.96|386.81|15
1746102300000|2025-05-01 12:25:00|387.01|386.86|387.06|386.81|387.16|386.86|386.71|386.51|16
1746102600000|2025-05-01 12:30:00|387.01|386.46|386.76|386.51|387.01|386.56|386.31|386.11|11
1746102900000|2025-05-01 12:35:00|386.71|386.56|386.76|386.56|386.86|386.61|386.66|386.46|9
1746103200000|2025-05-01 12:40:00|386.81|386.61|386.91|386.71|386.96|386.76|386.81|386.56|2
1746103500000|2025-05-01 12:45:00|386.96|386.76|386.91|386.71|386.96|386.76|386.86|386.66|0
1746103800000|2025-05-01 12:50:00|386.96|386.76|386.96|386.76|386.96|386.76|386.81|386.66|2
1746104100000|2025-05-01 12:55:00|386.91|386.81|386.76|386.56|386.96|386.81|386.76|386.56|17
1746104400000|2025-05-01 13:00:00|386.71|386.51|386.51|386.31|386.71|386.51|386.46|386.31|6
1746104700000|2025-05-01 13:05:00|386.46|386.26|386.66|386.46|386.71|386.51|386.46|386.26|2
1746105000000|2025-05-01 13:10:00|386.71|386.51|386.86|386.71|386.86|386.71|386.71|386.46|8
1746105300000|2025-05-01 13:15:00|386.91|386.66|386.96|386.81|386.96|386.81|386.91|386.66|5
1746105600000|2025-05-01 13:20:00|387.01|386.86|387.06|386.91|387.06|386.91|386.96|386.76|5
1746105900000|2025-05-01 13:25:00|387.01|386.81|387.31|387.11|387.31|387.11|387.01|386.81|16
1746106200000|2025-05-01 13:30:00|387.36|387.16|387.31|387.11|387.91|387.71|387.21|387.01|240
1746106500000|2025-05-01 13:35:00|387.36|387.16|387.81|387.56|388.31|388.11|387.21|387.01|104
1746106800000|2025-05-01 13:40:00|387.86|387.61|387.91|387.71|388.06|387.76|387.61|387.36|56
1746107100000|2025-05-01 13:45:00|387.96|387.76|387.91|387.76|388.11|387.91|387.81|387.56|32
1746107400000|2025-05-01 13:50:00|387.96|387.71|388.01|387.81|388.31|388.11|387.81|387.61|29
1746107700000|2025-05-01 13:55:00|387.96|387.76|387.36|387.01|388.06|387.81|387.36|387.01|20
1746108000000|2025-05-01 14:00:00|388.01|387.06|388.01|387.76|388.11|387.96|387.36|387.06|62
1746108300000|2025-05-01 14:05:00|388.06|387.81|388.26|388.06|388.51|388.31|388.06|387.81|31
1746108600000|2025-05-01 14:10:00|388.21|388.01|388.86|388.66|388.86|388.71|388.21|387.96|42
1746108900000|2025-05-01 14:15:00|388.91|388.76|389.11|388.86|389.26|389.06|388.86|388.66|84
1746109200000|2025-05-01 14:20:00|389.16|388.91|389.56|389.36|389.66|389.41|389.16|388.91|12
1746109500000|2025-05-01 14:25:00|389.51|389.41|389.81|389.56|389.91|389.76|389.51|389.31|186
1746109800000|2025-05-01 14:30:00|389.86|389.61|390.06|389.86|390.06|389.86|389.56|389.36|202
1746110100000|2025-05-01 14:35:00|390.01|389.91|390.66|390.46|390.66|390.46|390.01|389.81|105
1746110400000|2025-05-01 14:40:00|390.61|390.51|390.21|390.01|390.76|390.56|390.21|390.01|74
1746110700000|2025-05-01 14:45:00|390.16|389.96|390.31|390.11|390.36|390.21|390.16|389.96|36
1746111000000|2025-05-01 14:50:00|390.26|390.06|390.21|390.01|390.26|390.06|390.01|389.86|73
1746111300000|2025-05-01 14:55:00|390.26|390.06|390.41|390.21|390.51|390.31|390.21|390.01|59
1746111600000|2025-05-01 15:00:00|390.36|390.26|390.41|390.21|390.51|390.36|390.16|390.01|35
1746111900000|2025-05-01 15:05:00|390.46|390.26|390.41|390.21|390.61|390.46|390.41|390.21|15
1746112200000|2025-05-01 15:10:00|390.46|390.26|390.76|390.56|390.76|390.61|390.41|390.26|9
1746112500000|2025-05-01 15:15:00|390.71|390.51|390.86|390.66|391.01|390.81|390.71|390.51|25
1746112800000|2025-05-01 15:20:00|390.81|390.71|390.66|390.46|390.86|390.71|390.66|390.46|33
1746113100000|2025-05-01 15:25:00|390.71|390.51|390.66|390.46|391.01|390.76|390.66|390.46|35
1746113400000|2025-05-01 15:30:00|390.81|390.56|390.51|390.26|390.81|390.56|390.36|390.11|26
1746113700000|2025-05-01 15:35:00|390.46|390.31|390.41|390.21|390.61|390.41|390.31|390.11|34
1746114000000|2025-05-01 15:40:00|390.46|390.26|390.11|389.86|390.46|390.31|390.11|389.86|22
1746114300000|2025-05-01 15:45:00|390.06|389.91|390.01|389.81|390.16|390.01|390.01|389.81|18
1746114600000|2025-05-01 15:50:00|390.06|389.86|389.81|389.66|390.06|389.91|389.81|389.61|7
1746114900000|2025-05-01 15:55:00|389.76|389.61|389.71|389.51|389.76|389.66|389.26|389.11|15
1746115200000|2025-05-01 16:00:00|389.76|389.46|389.56|389.36|389.86|389.66|389.41|389.21|8
1746115500000|2025-05-01 16:05:00|389.61|389.41|389.91|389.71|389.91|389.76|389.56|389.41|14
1746115800000|2025-05-01 16:10:00|389.86|389.66|389.71|389.46|389.86|389.66|389.66|389.46|19
1746116100000|2025-05-01 16:15:00|389.66|389.41|389.51|389.31|389.71|389.46|389.26|389.06|8
1746116400000|2025-05-01 16:20:00|389.46|389.26|389.51|389.31|389.66|389.41|389.36|389.16|20
1746116700000|2025-05-01 16:25:00|389.46|389.26|389.81|389.56|389.91|389.71|389.46|389.26|11
1746117000000|2025-05-01 16:30:00|389.86|389.61|389.91|389.71|390.01|389.81|389.76|389.56|16
1746117300000|2025-05-01 16:35:00|389.96|389.76|389.91|389.76|390.01|389.81|389.81|389.66|37
1746117600000|2025-05-01 16:40:00|389.86|389.71|389.61|389.41|389.91|389.76|389.61|389.36|7
1746117900000|2025-05-01 16:45:00|389.56|389.36|389.41|389.21|389.61|389.41|389.41|389.16|5
1746118200000|2025-05-01 16:50:00|389.46|389.16|389.61|389.41|389.81|389.61|389.41|389.16|57
1746118500000|2025-05-01 16:55:00|389.71|389.36|389.71|389.51|389.81|389.61|389.56|389.36|6
1746118800000|2025-05-01 17:00:00|389.76|389.56|390.41|390.11|390.56|390.31|389.76|389.51|58
1746119100000|2025-05-01 17:05:00|390.36|390.16|390.71|390.51|391.11|390.96|390.31|390.16|59
1746119400000|2025-05-01 17:10:00|390.76|390.56|390.96|390.71|390.96|390.71|390.66|390.41|12
1746119700000|2025-05-01 17:15:00|391.01|390.76|391.11|390.86|391.26|391.11|390.86|390.66|25
1746120000000|2025-05-01 17:20:00|391.06|390.81|390.66|390.46|391.06|390.81|390.66|390.41|11
1746120300000|2025-05-01 17:25:00|390.71|390.51|390.46|390.26|390.76|390.51|390.36|390.16|9
1746120600000|2025-05-01 17:30:00|390.51|390.31|390.81|390.56|390.96|390.71|390.46|390.26|35
1746120900000|2025-05-01 17:35:00|390.86|390.61|390.76|390.56|390.91|390.66|390.71|390.56|3
1746121200000|2025-05-01 17:40:00|390.71|390.51|390.41|390.16|390.71|390.51|390.31|390.06|10
1746121500000|2025-05-01 17:45:00|390.46|390.21|390.66|390.46|390.71|390.51|390.36|390.11|29
1746121800000|2025-05-01 17:50:00|390.71|390.51|390.61|390.41|390.76|390.61|390.41|390.21|10
1746122100000|2025-05-01 17:55:00|390.66|390.46|390.61|390.36|390.71|390.51|390.51|390.26|7
1746122400000|2025-05-01 18:00:00|390.56|390.31|390.81|390.61|390.86|390.61|390.51|390.31|12
1746122700000|2025-05-01 18:05:00|390.86|390.56|391.26|391.01|391.31|391.11|390.81|390.56|10
1746123000000|2025-05-01 18:10:00|391.31|391.06|391.21|390.96|391.36|391.21|391.16|390.96|21
1746123300000|2025-05-01 18:15:00|391.11|390.91|391.31|391.11|391.41|391.21|391.11|390.91|11
1746123600000|2025-05-01 18:20:00|391.26|391.06|391.06|390.86|391.36|391.21|391.06|390.86|15
1746123900000|2025-05-01 18:25:00|391.11|390.91|391.31|391.11|391.31|391.11|390.91|390.71|7
1746124200000|2025-05-01 18:30:00|391.26|391.16|391.41|391.21|391.41|391.21|391.21|391.01|15
1746124500000|2025-05-01 18:35:00|391.36|391.16|391.41|391.21|391.46|391.26|391.26|391.11|23
1746124800000|2025-05-01 18:40:00|391.36|391.16|391.46|391.26|391.51|391.36|391.31|391.16|11
1746125100000|2025-05-01 18:45:00|391.41|391.31|391.51|391.31|391.66|391.46|391.36|391.21|30
1746125400000|2025-05-01 18:50:00|391.56|391.36|391.46|391.26|391.61|391.41|391.41|391.16|12
1746125700000|2025-05-01 18:55:00|391.51|391.31|391.36|391.11|391.51|391.31|391.31|391.11|7
1746126000000|2025-05-01 19:00:00|391.31|391.16|391.46|391.21|391.46|391.21|391.21|391.01|8
1746126300000|2025-05-01 19:05:00|391.41|391.16|391.46|391.21|391.56|391.36|391.36|391.16|13
1746126600000|2025-05-01 19:10:00|391.41|391.16|391.76|391.51|391.76|391.61|391.31|391.11|18
1746126900000|2025-05-01 19:15:00|391.71|391.56|391.76|391.56|392.06|391.81|391.66|391.46|53
1746127200000|2025-05-01 19:20:00|391.81|391.61|391.66|391.46|391.86|391.66|391.66|391.46|7
1746127500000|2025-05-01 19:25:00|391.61|391.41|391.71|391.51|391.76|391.56|391.61|391.41|6
1746127800000|2025-05-01 19:30:00|391.76|391.56|391.61|391.41|391.76|391.61|391.61|391.41|7
1746128100000|2025-05-01 19:35:00|391.51|391.36|391.66|391.46|391.66|391.46|391.31|391.11|27
1746128400000|2025-05-01 19:40:00|391.71|391.51|391.51|391.31|391.71|391.56|391.46|391.26|19
1746128700000|2025-05-01 19:45:00|391.46|391.36|391.66|391.46|391.66|391.46|391.41|391.21|19
1746129000000|2025-05-01 19:50:00|391.61|391.51|391.11|390.86|391.61|391.51|390.91|390.66|40
1746129300000|2025-05-01 19:55:00|391.01|390.91|390.26|390.06|391.11|390.91|390.06|389.86|72
1746129600000|2025-05-01 20:00:00|390.31|390.01|390.01|389.76|390.76|390.56|389.96|389.76|1
1746129900000|2025-05-01 20:05:00|390.06|389.81|389.96|389.71|390.06|389.81|389.86|389.66|13
1746130200000|2025-05-01 20:10:00|389.91|389.66|390.06|389.81|390.11|389.81|389.86|389.61|1
1746130500000|2025-05-01 20:15:00|390.01|389.76|390.26|390.01|390.26|390.01|390.01|389.76|3
1746130800000|2025-05-01 20:20:00|390.21|390.06|390.36|390.16|390.36|390.16|390.21|390.06|3
1746131100000|2025-05-01 20:25:00|390.31|390.11|390.41|390.16|390.41|390.21|390.26|390.06|2
1746131400000|2025-05-01 20:30:00|390.46|390.21|390.31|390.11|390.66|390.46|390.26|390.06|35
1746131700000|2025-05-01 20:35:00|390.26|390.16|390.36|390.16|390.41|390.21|390.21|390.01|1
1746132000000|2025-05-01 20:40:00|390.41|390.11|390.41|390.01|390.41|390.11|390.26|390.01|0
1746132300000|2025-05-01 20:45:00|390.31|390.06|390.51|390.21|390.56|390.31|390.31|390.06|14
1746132600000|2025-05-01 20:50:00|390.46|390.26|390.46|390.16|390.51|390.26|390.41|390.16|0
1746132900000|2025-05-01 20:55:00|390.56|389.61|390.86|390.26|390.86|390.31|390.46|389.61|7
1746133200000|2025-05-01 21:00:00|390.91|390.21|391.66|389.56|391.66|390.21|390.91|389.56|0
1746133500000|2025-05-01 21:05:00|391.01||391.01||391.01||391.01||0
1746133800000|2025-05-01 21:10:00|390.81|390.21|390.61|390.01|390.81|390.21|390.51|389.91|0
1746134100000|2025-05-01 21:15:00|390.51|389.91|390.71|390.11|390.71|390.11|390.51|389.91|0
1746134400000|2025-05-01 21:20:00|390.81|390.21|390.71|390.11|390.81|390.21|390.71|390.11|0
1746134700000|2025-05-01 21:25:00|390.81|390.21|390.81|390.21|390.91|390.31|390.71|390.11|0
1746135000000|2025-05-01 21:30:00|390.91|390.31|390.81|390.21|390.91|390.31|390.81|390.21|0
1746135300000|2025-05-01 21:35:00|390.71|390.11|390.75|390.15|390.85|390.25|390.71|390.11|0
1746135600000|2025-05-01 21:40:00|390.65|390.05|390.55|389.95|390.75|390.15|390.55|389.95|0
1746135900000|2025-05-01 21:45:00|390.65|390.05|390.35|389.75|390.65|390.05|390.35|389.75|0
1746136200000|2025-05-01 21:50:00|390.45|389.85|390.45|389.85|390.45|389.85|390.45|389.85|0
1746136500000|2025-05-01 21:55:00|390.35|389.75|390.45|389.85|390.45|389.85|390.35|389.75|0
1746136800000|2025-05-01 22:00:00|390.35|389.75|390.15|389.55|390.55|389.95|390.05|389.45|0
1746137100000|2025-05-01 22:05:00|390.25|389.65|390.25|389.65|390.25|389.65|390.05|389.45|0
1746137400000|2025-05-01 22:10:00|390.15|389.55|390.45|389.85|390.45|389.85|390.15|389.55|0
1746137700000|2025-05-01 22:15:00|390.35|389.75|390.55|389.95|390.55|389.95|390.35|389.75|0
1746138000000|2025-05-01 22:20:00|390.45|389.85|390.45|389.85|390.55|389.95|390.45|389.85|0
1746138300000|2025-05-01 22:25:00|390.35|389.75|390.45|389.85|390.45|389.85|390.35|389.75|0
1746138600000|2025-05-01 22:30:00|390.35|389.75|390.55|389.95|390.55|389.95|390.35|389.75|0
1746138900000|2025-05-01 22:35:00|390.45|389.85|390.55|389.95|390.55|389.95|390.45|389.85|0
1746139200000|2025-05-01 22:40:00|390.45|389.85|390.45|389.85|390.55|389.95|390.45|389.85|0
1746139500000|2025-05-01 22:45:00|390.35|389.75|390.45|389.85|390.45|389.85|390.35|389.75|0
1746139800000|2025-05-01 22:50:00|390.35|389.75|390.45|389.85|390.45|389.85|390.35|389.75|0
1746140100000|2025-05-01 22:55:00|390.35|389.75|390.45|389.85|390.45|389.85|390.35|389.75|0
1746140400000|2025-05-01 23:00:00|390.35|389.75|390.55|389.95|390.55|389.95|390.35|389.75|0
1746140700000|2025-05-01 23:05:00|390.45|389.85|390.45|389.85|390.55|389.95|390.45|389.85|0
1746141000000|2025-05-01 23:10:00|390.55|389.95|390.45|389.85|390.55|389.95|390.45|389.85|0
1746141300000|2025-05-01 23:15:00|390.55|389.95|390.75|390.15|390.75|390.15|390.55|389.95|0
1746141600000|2025-05-01 23:20:00|390.85|390.25|390.85|390.25|390.85|390.25|390.75|390.15|0
1746141900000|2025-05-01 23:25:00|390.75|390.15|390.75|390.15|390.85|390.25|390.75|390.15|0
1746142200000|2025-05-01 23:30:00|390.85|390.25|390.55|389.95|390.85|390.25|390.55|389.95|0
1746142500000|2025-05-01 23:35:00|390.65|390.05|390.65|390.05|390.65|390.05|390.55|389.95|0
1746142800000|2025-05-01 23:40:00|390.55|389.95|390.65|390.05|390.65|390.05|390.55|389.95|0
1746143100000|2025-05-01 23:45:00|390.55|389.95|390.45|389.85|390.65|390.05|390.45|389.85|0
1746143400000|2025-05-01 23:50:00|390.35|389.75|390.55|389.95|390.55|389.95|390.35|389.75|0
1746143700000|2025-05-01 23:55:00|390.65|390.05|390.55|389.95|390.65|390.05|390.55|389.95|0
1746144000000|2025-05-02 00:00:00|390.65|390.05|390.65|390.05|390.65|390.05|390.45|389.85|0
1746144300000|2025-05-02 00:05:00|390.75|390.15|390.25|389.65|390.75|390.15|390.25|389.65|0
1746144600000|2025-05-02 00:10:00|390.35|389.75|390.65|390.05|390.65|390.05|390.25|389.65|0
1746144900000|2025-05-02 00:15:00|390.55|389.95|390.95|390.35|390.95|390.35|390.55|389.95|0
1746145200000|2025-05-02 00:20:00|390.85|390.25|391.05|390.45|391.15|390.55|390.75|390.15|0
1746145500000|2025-05-02 00:25:00|391.15|390.55|391.65|391.05|391.75|391.15|391.05|390.45|0
1746145800000|2025-05-02 00:30:00|391.25|390.9|391.2|390.95|392.2|392|391.1|390.9|300
1746146100000|2025-05-02 00:35:00|391.15|390.9|390.25|390.1|391.3|391.05|390.25|390.1|151
1746146400000|2025-05-02 00:40:00|390.1|390.05|389.9|389.7|390.5|390.35|389.8|389.65|182
1746146700000|2025-05-02 00:45:00|389.95|389.8|390.65|390.5|390.65|390.5|389.95|389.8|197
1746147000000|2025-05-02 00:50:00|390.7|390.45|390.7|390.45|391|390.85|390.25|390|132
1746147300000|2025-05-02 00:55:00|390.75|390.5|390.6|390.4|390.75|390.6|390.55|390.35|107
1746147600000|2025-05-02 01:00:00|390.7|390.45|391.3|391.05|392.1|391.9|390.7|390.45|675
1746147900000|2025-05-02 01:05:00|391.25|391|391|390.75|391.25|391.05|390.55|390.35|631
1746148200000|2025-05-02 01:10:00|391.1|390.9|391.9|391.65|391.9|391.65|390.9|390.65|367
1746148500000|2025-05-02 01:15:00|391.95|391.7|391.35|391.15|392|391.8|391|390.8|261
1746148800000|2025-05-02 01:20:00|391.4|391.2|391.6|391.4|391.75|391.55|391.4|391.2|188
1746149100000|2025-05-02 01:25:00|391.55|391.35|391.3|391.15|391.65|391.5|391.2|391|110
1746149400000|2025-05-02 01:30:00|391.35|391.2|391.35|391.1|391.55|391.4|391.25|391.05|226
1746149700000|2025-05-02 01:35:00|391.3|391.15|391.25|391.1|391.5|391.3|391.05|390.8|175
1746150000000|2025-05-02 01:40:00|391.2|391.05|390.7|390.5|391.25|391.05|390.6|390.4|197
1746150300000|2025-05-02 01:45:00|390.65|390.45|390.9|390.75|391.15|390.95|390.5|390.35|186
1746150600000|2025-05-02 01:50:00|390.85|390.7|391.5|391.3|391.8|391.6|390.85|390.7|149
1746150900000|2025-05-02 01:55:00|391.45|391.35|391.6|391.4|391.8|391.6|391.45|391.3|102
1746151200000|2025-05-02 02:00:00|391.55|391.35|391.95|391.75|391.95|391.8|391.45|391.3|109
1746151500000|2025-05-02 02:05:00|391.9|391.8|391.55|391.4|392.1|391.95|391.55|391.35|130
1746151800000|2025-05-02 02:10:00|391.6|391.3|391.75|391.55|391.8|391.6|391.45|391.3|76
1746152100000|2025-05-02 02:15:00|391.7|391.5|391.7|391.5|392|391.8|391.65|391.5|45
1746152400000|2025-05-02 02:20:00|391.65|391.4|391.95|391.8|391.95|391.8|391.6|391.4|45
1746152700000|2025-05-02 02:25:00|391.9|391.75|391.9|391.7|392|391.85|391.85|391.7|85
1746153000000|2025-05-02 02:30:00|391.85|391.75|391.6|391.45|391.9|391.75|391.55|391.4|156
1746153300000|2025-05-02 02:35:00|391.55|391.4|391.35|391.2|391.6|391.4|391.3|391.1|114
1746153600000|2025-05-02 02:40:00|391.4|391.15|391.15|391|391.4|391.2|391.05|390.9|104
1746153900000|2025-05-02 02:45:00|391.1|390.95|391.2|391.05|391.2|391.05|390.9|390.75|76
1746154200000|2025-05-02 02:50:00|391.15|391|391.25|391.05|391.25|391.05|390.95|390.8|81
1746154500000|2025-05-02 02:55:00|391.2|391|390.95|390.8|391.4|391.2|390.95|390.75|71
1746154800000|2025-05-02 03:00:00|391|390.85|391.25|391.05|391.35|391.15|391|390.8|45
1746155100000|2025-05-02 03:05:00|391.2|391.1|391.4|391.25|391.4|391.25|391.2|391.1|96
1746155400000|2025-05-02 03:10:00|391.45|391.3|391.45|391.25|391.5|391.35|391.4|391.2|76
1746155700000|2025-05-02 03:15:00|391.5|391.3|391.7|391.5|391.75|391.55|391.45|391.25|93
1746156000000|2025-05-02 03:20:00|391.65|391.55|391.6|391.4|391.8|391.6|391.55|391.4|85
1746156300000|2025-05-02 03:25:00|391.65|391.45|391.75|391.6|391.75|391.6|391.6|391.45|85
1746156600000|2025-05-02 03:30:00|391.8|391.55|391.9|391.7|392|391.8|391.8|391.55|78
1746156900000|2025-05-02 03:35:00|391.95|391.75|391.95|391.8|392|391.8|391.85|391.7|83
1746157200000|2025-05-02 03:40:00|392|391.85|392.2|392.05|392.35|392.15|392|391.85|105
1746157500000|2025-05-02 03:45:00|392.15|392|392.35|392.2|392.4|392.2|392.15|392|53
1746157800000|2025-05-02 03:50:00|392.4|392.25|392.3|392.15|392.45|392.3|392.3|392.15|70
1746158100000|2025-05-02 03:55:00|392.35|392.2|392.4|392.25|392.4|392.25|392.3|392.15|43
1746158400000|2025-05-02 04:00:00|392.45|392.3|392.45|392.25|392.7|392.5|392.3|392.1|89
1746158700000|2025-05-02 04:05:00|392.5|392.3|392.5|392.35|392.5|392.35|392.45|392.3|27
1746159000000|2025-05-02 04:10:00|392.45|392.3|392.4|392.25|392.5|392.35|392.4|392.2|90
1746159300000|2025-05-02 04:15:00|392.45|392.3|392.5|392.35|392.5|392.35|392.45|392.3|52
1746159600000|2025-05-02 04:20:00|392.55|392.4|392.3|392.15|392.6|392.4|392.3|392.1|66
1746159900000|2025-05-02 04:25:00|392.35|392.2|392.5|392.3|392.7|392.5|392.35|392.2|71
1746160200000|2025-05-02 04:30:00|392.55|392.35|392.5|392.3|392.65|392.45|392.45|392.3|36
1746160500000|2025-05-02 04:35:00|392.55|392.35|392.55|392.4|392.55|392.4|392.4|392.25|47
1746160800000|2025-05-02 04:40:00|392.5|392.35|392|391.8|392.5|392.35|391.7|391.55|113
1746161100000|2025-05-02 04:45:00|392.05|391.85|392.3|392.15|392.4|392.2|392.05|391.85|49
1746161400000|2025-05-02 04:50:00|392.35|392.1|392.1|391.95|392.35|392.1|392.1|391.95|42
1746161700000|2025-05-02 04:55:00|392.15|392|391.9|391.75|392.15|392|391.85|391.7|95
1746162000000|2025-05-02 05:00:00|391.85|391.7|391.85|391.65|392.25|392.1|391.8|391.65|249
1746162300000|2025-05-02 05:05:00|391.9|391.75|392.35|392.15|392.35|392.15|391.85|391.75|63
1746162600000|2025-05-02 05:10:00|392.3|392.05|392.2|392|392.3|392.05|392.05|391.85|55
1746162900000|2025-05-02 05:15:00|392.25|392.05|392|391.8|392.3|392.05|391.8|391.65|51
1746163200000|2025-05-02 05:20:00|392.05|391.85|392.1|391.95|392.15|392|391.95|391.8|43
1746163500000|2025-05-02 05:25:00|392.15|392|392.15|392|392.25|392.1|391.9|391.75|85
1746163800000|2025-05-02 05:30:00|392.2|391.95|392.35|392.15|392.4|392.25|392.15|391.95|66
1746164100000|2025-05-02 05:35:00|392.3|392.2|392.25|392.1|392.35|392.2|392.2|392|71
1746164400000|2025-05-02 05:40:00|392.3|392.15|392.35|392.2|392.4|392.25|392.25|392.1|75
1746164700000|2025-05-02 05:45:00|392.4|392.25|392.5|392.35|392.55|392.4|392.35|392.2|62
1746165000000|2025-05-02 05:50:00|392.45|392.3|392.5|392.35|392.55|392.4|392.45|392.3|63
1746165300000|2025-05-02 05:55:00|392.45|392.3|392.6|392.45|392.6|392.45|392.35|392.2|71
1746165600000|2025-05-02 06:00:00|392.55|392.4|392.05|391.85|392.55|392.4|392|391.85|90
1746165900000|2025-05-02 06:05:00|392.1|391.9|392.4|392.25|392.4|392.25|392.1|391.9|43
1746166200000|2025-05-02 06:10:00|392.35|392.2|392.25|392.05|392.35|392.2|392.25|392.05|79
1746166500000|2025-05-02 06:15:00|392.2|392.1|392.3|392.15|392.4|392.25|392.2|392.1|53
1746166800000|2025-05-02 06:20:00|392.25|392.1|392.3|392.15|392.4|392.25|392.25|392.1|76
1746167100000|2025-05-02 06:25:00|392.35|392.2|392.25|392.1|392.4|392.25|392.15|392|81
1746167400000|2025-05-02 06:30:00|392.3|392.05|392.1|391.9|392.3|392.15|392.05|391.9|76
1746167700000|2025-05-02 06:35:00|392.05|391.95|391.85|391.7|392.1|391.95|391.75|391.55|124
1746168000000|2025-05-02 06:40:00|391.9|391.75|391.7|391.55|391.95|391.75|391.65|391.5|88
1746168300000|2025-05-02 06:45:00|391.65|391.5|391.6|391.4|391.75|391.55|391.55|391.4|95
1746168600000|2025-05-02 06:50:00|391.55|391.45|391.85|391.7|391.9|391.75|391.55|391.4|91
1746168900000|2025-05-02 06:55:00|391.9|391.75|392.05|391.9|392.05|391.9|391.9|391.75|60
1746169200000|2025-05-02 07:00:00|392.1|391.95|392.1|391.95|392.35|392.15|392.05|391.9|129
1746169500000|2025-05-02 07:05:00|392.15|392|392.05|391.9|392.15|392|391.95|391.8|86
1746169800000|2025-05-02 07:10:00|392|391.85|392.15|391.95|392.25|392.1|392|391.85|101
1746170100000|2025-05-02 07:15:00|392.1|392|392|391.85|392.15|392|391.85|391.7|46
1746170400000|2025-05-02 07:20:00|392.05|391.8|391.85|391.7|392.05|391.8|391.8|391.65|103
1746170700000|2025-05-02 07:25:00|391.9|391.75|392|391.8|392.1|391.95|391.9|391.75|38
1746171000000|2025-05-02 07:30:00|391.95|391.85|391.9|391.75|392|391.85|391.85|391.7|58
1746171300000|2025-05-02 07:35:00|391.85|391.7|391.85|391.7|391.95|391.75|391.75|391.55|71
1746171600000|2025-05-02 07:40:00|391.9|391.75|391.65|391.5|391.9|391.75|391.6|391.45|98
1746171900000|2025-05-02 07:45:00|391.7|391.55|391.5|391.3|391.7|391.55|391.45|391.3|144
1746172200000|2025-05-02 07:50:00|391.45|391.35|391.55|391.4|391.6|391.45|391.45|391.3|95
1746172500000|2025-05-02 07:55:00|391.6|391.45|391.65|391.5|391.7|391.55|391.55|391.4|56
1746172800000|2025-05-02 08:00:00|391.6|391.45|391.6|391.4|391.75|391.6|391.5|391.35|124
1746173100000|2025-05-02 08:05:00|391.65|391.45|391.7|391.55|391.75|391.55|391.55|391.35|101
1746173400000|2025-05-02 08:10:00|391.75|391.5|391.65|391.5|391.75|391.6|391.6|391.45|54
1746173700000|2025-05-02 08:15:00|391.7|391.55|391.8|391.6|391.8|391.65|391.7|391.5|93
1746174000000|2025-05-02 08:20:00|391.75|391.55|391.75|391.6|391.8|391.6|391.7|391.55|42
1746174300000|2025-05-02 08:25:00|391.7|391.55|391.5|391.35|391.7|391.55|391.5|391.35|58
1746174600000|2025-05-02 08:30:00|391.45|391.3|391.15|391|391.45|391.3|391.15|391|123
1746174900000|2025-05-02 08:35:00|391.2|391.05|391.15|391|391.2|391.05|391|390.8|124
1746175200000|2025-05-02 08:40:00|391.1|390.95|390.9|390.7|391.2|391.05|390.85|390.7|139
1746175500000|2025-05-02 08:45:00|390.85|390.65|390.7|390.55|390.9|390.75|390.7|390.5|99
1746175800000|2025-05-02 08:50:00|390.65|390.5|390.6|390.4|390.7|390.55|390.55|390.4|216
1746176100000|2025-05-02 08:55:00|390.55|390.35|390.6|390.4|390.6|390.45|390.3|390.1|251
1746176400000|2025-05-02 09:00:00|390.29|390.09|390.79|390.54|390.99|390.84|390.14|389.94|703
1746176700000|2025-05-02 09:05:00|390.89|390.74|390.89|390.69|390.99|390.74|390.44|390.19|200
1746177000000|2025-05-02 09:10:00|390.84|390.64|390.69|390.54|390.84|390.64|390.59|390.39|24
1746177300000|2025-05-02 09:15:00|390.74|390.59|390.99|390.64|391.44|391.19|390.74|390.59|82
1746177600000|2025-05-02 09:20:00|391.34|390.74|391.24|390.64|391.44|390.84|391.14|390.54|0
1746177900000|2025-05-02 09:25:00|391.14|390.54|391.24|390.64|391.34|390.74|391.14|390.54|5
1746178200000|2025-05-02 09:30:00|391.34|390.74|391.24|390.64|391.34|390.74|391.14|390.54|0
1746178500000|2025-05-02 09:35:00|391.14|390.54|391.24|390.64|391.24|390.64|391.14|390.54|68
1746178800000|2025-05-02 09:40:00|391.34|390.74|391.44|390.84|391.54|390.94|391.24|390.64|28
1746179100000|2025-05-02 09:45:00|391.34|390.74|391.54|390.94|391.64|391.04|391.34|390.74|34
1746179400000|2025-05-02 09:50:00|391.64|391.04|391.19|390.99|391.64|391.24|391.19|390.94|19
1746179700000|2025-05-02 09:55:00|391.24|391.04|391.14|390.94|391.24|391.04|391.09|390.89|31
1746180000000|2025-05-02 10:00:00|391.19|390.99|391.14|390.94|391.24|391.09|391.09|390.89|40
1746180300000|2025-05-02 10:05:00|391.09|390.99|391.04|390.89|391.14|390.99|391.04|390.89|36
1746180600000|2025-05-02 10:10:00|391.09|390.84|391.14|390.94|391.14|390.99|391.09|390.84|18
1746180900000|2025-05-02 10:15:00|391.19|391.04|391.24|391.04|391.24|391.04|391.19|390.99|13
1746181200000|2025-05-02 10:20:00|391.19|390.99|391.24|391.09|391.29|391.14|391.14|390.94|48
1746181500000|2025-05-02 10:25:00|391.29|391.14|391.44|391.29|391.44|391.29|391.24|391.09|21
1746181800000|2025-05-02 10:30:00|391.39|391.24|391.34|391.19|391.44|391.29|391.34|391.14|12
1746182100000|2025-05-02 10:35:00|391.39|391.24|391.24|391.04|391.39|391.24|391.19|391.04|17
1746182400000|2025-05-02 10:40:00|391.19|391.09|391.09|390.89|391.24|391.09|391.09|390.89|16
1746182700000|2025-05-02 10:45:00|391.04|390.84|391.19|390.99|391.19|391.04|390.99|390.79|31
1746183000000|2025-05-02 10:50:00|391.14|391.04|391.19|390.99|391.24|391.04|391.14|390.94|9
1746183300000|2025-05-02 10:55:00|391.14|391.04|391.14|390.99|391.19|391.04|391.14|390.94|7
1746183600000|2025-05-02 11:00:00|391.19|391.04|391.29|391.14|391.29|391.14|391.14|390.99|15
1746183900000|2025-05-02 11:05:00|391.34|391.09|391.19|390.99|391.34|391.14|391.19|390.99|10
1746184200000|2025-05-02 11:10:00|391.14|390.94|391.29|391.14|391.34|391.14|391.14|390.94|6
1746184500000|2025-05-02 11:15:00|391.24|391.09|391.39|391.19|391.39|391.24|391.24|391.09|11
1746184800000|2025-05-02 11:20:00|391.34|391.24|391.54|391.34|391.59|391.39|391.24|391.09|101
1746185100000|2025-05-02 11:25:00|391.49|391.29|391.64|391.44|391.69|391.49|391.44|391.24|150
1746185400000|2025-05-02 11:30:00|391.59|391.49|391.39|391.19|391.69|391.49|391.39|391.19|21
1746185700000|2025-05-02 11:35:00|391.34|391.24|391.19|390.99|391.44|391.24|391.19|390.99|28
1746186000000|2025-05-02 11:40:00|391.14|391.04|391.24|391.09|391.24|391.09|391.14|391.04|4
1746186300000|2025-05-02 11:45:00|391.29|391.14|391.39|391.19|391.44|391.19|391.29|391.14|2
1746186600000|2025-05-02 11:50:00|391.44|391.24|391.34|391.19|391.49|391.29|391.34|391.19|7
1746186900000|2025-05-02 11:55:00|391.29|391.14|391.39|391.19|391.44|391.24|391.24|391.04|9
1746187200000|2025-05-02 12:00:00|391.34|391.14|391.49|391.29|391.49|391.34|391.34|391.09|22
1746187500000|2025-05-02 12:05:00|391.44|391.34|391.59|391.39|391.59|391.39|391.44|391.24|6
1746187800000|2025-05-02 12:10:00|391.54|391.34|391.34|391.14|391.59|391.34|391.34|391.14|0
1746188100000|2025-05-02 12:15:00|391.29|391.09|391.34|391.14|391.34|391.14|391.29|391.09|2
1746188400000|2025-05-02 12:20:00|391.39|391.19|391.54|391.34|391.54|391.34|391.39|391.19|8
1746188700000|2025-05-02 12:25:00|391.49|391.39|391.74|390.89|391.79|391.59|391.49|390.89|60
1746189000000|2025-05-02 12:30:00|391.89|391.04|392.04|391.79|392.94|392.59|391.84|390.89|108
1746189300000|2025-05-02 12:35:00|392.09|391.84|392.54|392.34|392.69|392.49|392.09|391.84|55
1746189600000|2025-05-02 12:40:00|392.49|392.29|392.44|392.24|392.49|392.29|392.19|391.99|36
1746189900000|2025-05-02 12:45:00|392.39|392.19|392.79|392.59|392.84|392.64|392.29|392.09|55
1746190200000|2025-05-02 12:50:00|392.84|392.64|393.04|392.84|393.04|392.84|392.64|392.49|23
1746190500000|2025-05-02 12:55:00|393.09|392.89|393.14|392.94|393.19|393.04|392.99|392.79|22
1746190800000|2025-05-02 13:00:00|393.19|392.99|393.14|392.89|393.19|392.99|392.99|392.74|23
1746191100000|2025-05-02 13:05:00|393.09|392.84|392.94|392.74|393.09|392.89|392.79|392.59|34
1746191400000|2025-05-02 13:10:00|392.89|392.79|392.89|392.74|393.19|393.04|392.89|392.74|19
1746191700000|2025-05-02 13:15:00|392.99|392.69|392.49|392.29|392.99|392.79|392.49|392.29|13
1746192000000|2025-05-02 13:20:00|392.44|392.24|392.59|392.44|392.59|392.44|392.44|392.24|30
1746192300000|2025-05-02 13:25:00|392.54|392.34|392.64|392.44|392.69|392.54|392.54|392.34|10
1746192600000|2025-05-02 13:30:00|392.59|392.49|392.74|392.49|393.09|392.89|392.59|392.39|83
1746192900000|2025-05-02 13:35:00|392.69|392.44|392.49|392.19|392.94|392.69|392.34|392.04|8
1746193200000|2025-05-02 13:40:00|392.54|392.24|392.74|392.54|392.84|392.54|392.44|392.19|16
1746193500000|2025-05-02 13:45:00|392.84|392.59|392.39|392.19|392.89|392.64|392.24|392.04|53
1746193800000|2025-05-02 13:50:00|392.34|392.14|392.49|392.29|392.54|392.34|391.94|391.74|74
1746194100000|2025-05-02 13:55:00|392.54|392.34|392.24|391.94|392.59|392.39|392.09|391.79|24
1746194400000|2025-05-02 14:00:00|392.29|391.84|392.39|392.14|392.64|392.39|392.19|391.84|21
1746194700000|2025-05-02 14:05:00|392.44|392.19|393.04|392.84|393.04|392.84|392.44|392.19|30
1746195000000|2025-05-02 14:10:00|392.99|392.79|393.24|393.09|393.24|393.09|392.94|392.74|54
1746195300000|2025-05-02 14:15:00|393.29|393.14|393.24|393.04|393.49|393.34|393.19|392.99|58
1746195600000|2025-05-02 14:20:00|393.19|392.99|393.39|393.19|393.39|393.19|392.99|392.79|35
1746195900000|2025-05-02 14:25:00|393.44|393.14|393.84|393.64|393.89|393.69|393.44|393.14|24
1746196200000|2025-05-02 14:30:00|393.79|393.59|393.79|393.59|393.84|393.59|393.54|393.34|10
1746196500000|2025-05-02 14:35:00|393.84|393.64|393.84|393.69|393.84|393.69|393.69|393.49|20
1746196800000|2025-05-02 14:40:00|393.89|393.74|393.59|393.34|393.89|393.74|393.54|393.29|33
1746197100000|2025-05-02 14:45:00|393.49|393.39|393.64|393.44|393.74|393.54|393.39|393.24|25
1746197400000|2025-05-02 14:50:00|393.59|393.39|393.54|393.34|393.64|393.44|393.29|393.09|20
1746197700000|2025-05-02 14:55:00|393.59|393.39|393.59|393.39|393.59|393.44|393.39|393.24|15
1746198000000|2025-05-02 15:00:00|393.54|393.34|393.49|393.29|393.64|393.49|393.39|393.19|9
1746198300000|2025-05-02 15:05:00|393.54|393.34|393.44|393.24|393.59|393.39|393.39|393.24|30
1746198600000|2025-05-02 15:10:00|393.49|393.29|393.39|393.24|393.54|393.34|393.39|393.19|3
1746198900000|2025-05-02 15:15:00|393.34|393.19|393.44|393.24|393.74|393.49|393.34|393.19|35
1746199200000|2025-05-02 15:20:00|393.39|393.19|393.39|393.19|393.49|393.24|393.14|392.99|43
1746199500000|2025-05-02 15:25:00|393.34|393.14|393.04|392.84|393.34|393.19|392.99|392.79|38
1746199800000|2025-05-02 15:30:00|392.99|392.89|393.19|392.99|393.34|393.14|392.89|392.69|39
1746200100000|2025-05-02 15:35:00|393.14|392.94|393.34|393.09|393.39|393.19|393.09|392.94|27
1746200400000|2025-05-02 15:40:00|393.29|393.14|393.29|393.09|393.34|393.14|393.14|392.99|18
1746200700000|2025-05-02 15:45:00|393.34|393.14|393.44|393.24|393.44|393.29|393.29|393.09|4
1746201000000|2025-05-02 15:50:00|393.49|393.29|393.24|393.04|393.49|393.34|393.24|392.99|13
1746201300000|2025-05-02 15:55:00|393.29|393.09|393.39|393.19|393.49|393.29|393.29|393.04|14
1746201600000|2025-05-02 16:00:00|393.44|393.24|394.39|394.19|394.39|394.19|393.39|393.19|133
1746201900000|2025-05-02 16:05:00|394.34|394.14|394.44|394.24|394.54|394.34|394.29|394.09|25
1746202200000|2025-05-02 16:10:00|394.39|394.19|394.74|394.59|394.74|394.59|394.29|394.09|22
1746202500000|2025-05-02 16:15:00|394.79|394.54|394.79|394.59|394.84|394.64|394.69|394.49|22
1746202800000|2025-05-02 16:20:00|394.84|394.54|394.64|394.44|394.84|394.59|394.59|394.39|4
1746203100000|2025-05-02 16:25:00|394.59|394.39|394.49|394.29|394.64|394.44|394.49|394.29|2
1746203400000|2025-05-02 16:30:00|394.54|394.34|394.54|394.34|394.59|394.39|394.44|394.19|13
1746203700000|2025-05-02 16:35:00|394.49|394.29|394.79|394.59|394.79|394.59|394.39|394.24|21
1746204000000|2025-05-02 16:40:00|394.74|394.54|394.84|394.59|394.89|394.69|394.69|394.49|4
1746204300000|2025-05-02 16:45:00|394.79|394.54|394.44|394.19|394.79|394.59|394.44|394.19|37
1746204600000|2025-05-02 16:50:00|394.39|394.14|394.29|394.04|394.39|394.19|394.19|393.94|3
1746204900000|2025-05-02 16:55:00|394.24|394.09|394.14|393.94|394.29|394.09|394.14|393.94|2
1746205200000|2025-05-02 17:00:00|394.19|393.99|394.19|393.99|394.29|393.99|393.99|393.79|5
1746205500000|2025-05-02 17:05:00|394.14|394.04|394.09|393.89|394.19|394.04|394.04|393.84|6
1746205800000|2025-05-02 17:10:00|394.14|393.79|393.64|393.49|394.14|393.84|393.64|393.49|118
1746206100000|2025-05-02 17:15:00|393.69|393.44|393.64|393.49|393.74|393.54|393.59|393.44|93
1746206400000|2025-05-02 17:20:00|393.69|393.54|393.69|393.54|393.79|393.64|393.64|393.44|128
1746206700000|2025-05-02 17:25:00|393.74|393.59|393.94|393.74|393.99|393.79|393.69|393.49|8
1746207000000|2025-05-02 17:30:00|393.89|393.79|393.94|393.74|393.94|393.79|393.84|393.64|1
1746207300000|2025-05-02 17:35:00|393.89|393.79|394.09|393.89|394.14|393.94|393.89|393.74|3
1746207600000|2025-05-02 17:40:00|394.04|393.84|394.14|393.94|394.14|393.99|393.99|393.84|4
1746207900000|2025-05-02 17:45:00|394.09|393.99|394.29|394.09|394.29|394.14|394.09|393.94|8
1746208200000|2025-05-02 17:50:00|394.34|394.14|394.49|394.29|394.59|394.39|394.29|394.09|20
1746208500000|2025-05-02 17:55:00|394.44|394.24|394.39|394.14|394.49|394.34|394.39|394.09|7
1746208800000|2025-05-02 18:00:00|394.44|394.09|394.54|394.24|394.54|394.29|394.39|394.09|4
1746209100000|2025-05-02 18:05:00|394.49|394.29|394.59|394.39|394.64|394.44|394.49|394.29|10
1746209400000|2025-05-02 18:10:00|394.74|394.34|394.69|394.49|394.74|394.59|394.64|394.34|14
1746209700000|2025-05-02 18:15:00|394.74|394.44|394.64|394.39|394.74|394.54|394.64|394.39|2
1746210000000|2025-05-02 18:20:00|394.69|394.44|394.74|394.49|394.74|394.54|394.64|394.39|0
1746210300000|2025-05-02 18:25:00|394.69|394.54|394.69|394.49|394.74|394.54|394.64|394.39|0
1746210600000|2025-05-02 18:30:00|394.64|394.44|394.74|394.54|394.79|394.59|394.64|394.44|0
1746210900000|2025-05-02 18:35:00|394.79|394.59|394.84|394.59|394.89|394.69|394.74|394.54|1
1746211200000|2025-05-02 18:40:00|394.79|394.54|394.79|394.59|394.84|394.59|394.64|394.44|7
1746211500000|2025-05-02 18:45:00|394.74|394.54|394.34|394.14|394.74|394.59|394.34|394.14|3
1746211800000|2025-05-02 18:50:00|394.39|394.19|394.59|394.39|394.59|394.39|394.34|394.14|6
1746212100000|2025-05-02 18:55:00|394.64|394.44|394.54|394.34|394.69|394.44|394.49|394.29|8
1746212400000|2025-05-02 19:00:00|394.49|394.39|394.39|394.19|394.59|394.39|394.39|394.19|3
1746212700000|2025-05-02 19:05:00|394.34|394.14|394.54|394.34|394.54|394.34|394.34|394.09|3
1746213000000|2025-05-02 19:10:00|394.49|394.29|394.29|394.14|394.49|394.29|394.29|394.09|6
1746213300000|2025-05-02 19:15:00|394.39|394.09|394.69|394.49|394.69|394.49|394.39|394.09|24
1746213600000|2025-05-02 19:20:00|394.74|394.54|395.04|394.84|395.04|394.84|394.69|394.54|17
1746213900000|2025-05-02 19:25:00|395.09|394.89|395.04|394.89|395.19|395.04|395.04|394.84|37
1746214200000|2025-05-02 19:30:00|394.99|394.84|394.94|394.79|395.14|394.94|394.89|394.69|38
1746214500000|2025-05-02 19:35:00|394.89|394.74|394.84|394.69|394.94|394.79|394.74|394.54|48
1746214800000|2025-05-02 19:40:00|394.89|394.64|394.84|394.69|394.89|394.74|394.79|394.64|52
1746215100000|2025-05-02 19:45:00|394.79|394.64|394.64|394.44|394.89|394.74|394.59|394.39|55
1746215400000|2025-05-02 19:50:00|394.69|394.49|395.04|394.89|395.14|394.94|394.69|394.49|69
1746215700000|2025-05-02 19:55:00|394.99|394.84|394.69|394.54|394.99|394.84|394.64|394.44|61
1746216000000|2025-05-02 20:00:00|394.74|394.49|394.64|394.49|394.74|394.49|394.49|394.29|22
1746216300000|2025-05-02 20:05:00|394.59|394.44|394.69|394.49|394.69|394.49|394.59|394.44|8
1746216600000|2025-05-02 20:10:00|394.64||394.64||394.69||394.64||3
1746216900000|2025-05-02 20:15:00|394.59|394.44|394.64|394.44|394.64|394.49|394.59|394.44|18
1746217200000|2025-05-02 20:20:00|394.59|394.49|394.64|394.49|394.69|394.49|394.59|394.44|3
1746217500000|2025-05-02 20:25:00|394.69|394.54|394.69|394.49|394.69|394.54|394.64|394.49|1
1746217800000|2025-05-02 20:30:00|394.64|394.44|394.69|394.49|394.69|394.49|394.59|394.44|1
1746218100000|2025-05-02 20:35:00|394.64|394.54|394.69|394.54|394.69|394.54|394.64|394.49|2
1746218400000|2025-05-02 20:40:00|394.64|394.49|394.64|394.44|394.64|394.54|394.59|394.44|8
1746218700000|2025-05-02 20:45:00|394.69|394.49|394.64|394.44|394.69|394.49|394.59|394.44|5
1746219000000|2025-05-02 20:50:00|394.69|394.49|394.69|394.49|394.69|394.49|394.64|394.44|0
1746219300000|2025-05-02 20:55:00|394.64|394.44|394.69|394.49|394.69|394.54|394.64|394.44|4
1746396000000|2025-05-04 22:00:00|394.07|393.47|394.17|393.57|394.17|393.57|393.97|393.37|0
1746396300000|2025-05-04 22:05:00|394.27|393.67|394.27|393.67|394.37|393.77|394.07|393.47|0
1746396600000|2025-05-04 22:10:00|394.17|393.57|394.17|393.57|394.17|393.57|394.07|393.47|0
1746396900000|2025-05-04 22:15:00|394.07|393.47|394.07|393.47|394.07|393.47|393.97|393.37|0
1746397200000|2025-05-04 22:20:00|393.97|393.37|394.17|393.57|394.17|393.57|393.97|393.37|0
1746397500000|2025-05-04 22:25:00|394.27|393.67|393.97|393.37|394.27|393.67|393.87|393.27|0
1746397800000|2025-05-04 22:30:00|394.07|393.47|393.97|393.37|394.07|393.47|393.87|393.27|0
1746398100000|2025-05-04 22:35:00|394.07|393.47|393.97|393.37|394.07|393.47|393.87|393.27|0
1746398400000|2025-05-04 22:40:00|393.87|393.27|393.77|393.17|393.97|393.37|393.77|393.17|0
1746398700000|2025-05-04 22:45:00|393.67|393.07|393.77|393.17|393.77|393.17|393.67|393.07|0
1746399000000|2025-05-04 22:50:00|393.87|393.27|393.77|393.17|393.87|393.27|393.67|393.07|0
1746399300000|2025-05-04 22:55:00|393.67|393.07|393.77|393.17|393.77|393.17|393.67|393.07|0
1746399600000|2025-05-04 23:00:00|393.67|393.07|393.77|393.17|393.77|393.17|393.67|393.07|0
1746399900000|2025-05-04 23:05:00|393.67|393.07|393.67|393.07|393.77|393.17|393.67|393.07|0
1746400200000|2025-05-04 23:10:00|393.77|393.17|393.87|393.27|393.87|393.27|393.67|393.07|0
1746400500000|2025-05-04 23:15:00|393.97|393.37|393.77|393.17|393.97|393.37|393.77|393.17|0
1746400800000|2025-05-04 23:20:00|393.67|393.07|393.67|393.07|393.87|393.27|393.67|393.07|0
1746401100000|2025-05-04 23:25:00|393.87|393.27|393.97|393.37|393.97|393.37|393.87|393.27|0
1746401400000|2025-05-04 23:30:00|393.87|393.27|394.07|393.47|394.07|393.47|393.87|393.27|0
1746401700000|2025-05-04 23:35:00|393.97|393.37|393.87|393.27|394.07|393.47|393.87|393.27|0
1746402000000|2025-05-04 23:40:00|393.97|393.37|393.57|392.97|393.97|393.37|393.57|392.97|0
1746402300000|2025-05-04 23:45:00|393.67|393.07|393.57|392.97|393.67|393.07|393.37|392.77|0
1746402600000|2025-05-04 23:50:00|393.67|393.07|393.67|393.07|393.77|393.17|393.57|392.97|0
1746402900000|2025-05-04 23:55:00|393.77|393.17|393.67|393.07|393.77|393.17|393.57|392.97|0
1746403200000|2025-05-05 00:00:00|393.77|393.17|393.67|393.07|393.87|393.27|393.67|393.07|0
1746403500000|2025-05-05 00:05:00|393.57|392.97|393.77|393.17|393.77|393.17|393.57|392.97|0
1746403800000|2025-05-05 00:10:00|393.67|393.07|393.67|393.07|393.77|393.17|393.67|393.07|0
1746404100000|2025-05-05 00:15:00|393.77|393.17|393.67|393.07|393.77|393.17|393.67|393.07|0
1746404400000|2025-05-05 00:20:00|393.77|393.17|393.77|393.17|393.77|393.17|393.67|393.07|0
1746404700000|2025-05-05 00:25:00|393.67|393.07|394.07|393.47|394.07|393.47|393.67|393.07|0
1746405000000|2025-05-05 00:30:00|394.02|393.07|392.57|392.42|394.02|393.47|392.57|392.42|257
1746405300000|2025-05-05 00:35:00|392.82|392.57|392.37|392.17|393.32|393.07|392.22|392.07|228
1746405600000|2025-05-05 00:40:00|392.57|392.32|392.12|391.97|392.67|392.42|392.07|391.87|200
1746405900000|2025-05-05 00:45:00|392.27|392.02|392.97|392.72|393.22|392.97|391.87|391.72|319
1746406200000|2025-05-05 00:50:00|393.07|392.82|393.02|392.77|393.32|393.12|392.82|392.57|134
1746406500000|2025-05-05 00:55:00|392.97|392.72|392.82|392.62|392.97|392.77|392.57|392.32|187
1746406800000|2025-05-05 01:00:00|393.12|392.87|392.67|392.47|393.57|393.32|392.52|392.37|338
1746407100000|2025-05-05 01:05:00|392.62|392.52|392.87|392.67|393.12|392.92|392.47|392.32|181
1746407400000|2025-05-05 01:10:00|392.97|392.72|393.07|392.87|393.22|393.07|392.77|392.52|239
1746407700000|2025-05-05 01:15:00|393.02|392.92|392.57|392.37|393.17|393.02|392.52|392.32|136
1746408000000|2025-05-05 01:20:00|392.52|392.47|392.42|392.27|392.72|392.52|392.37|392.22|140
1746408300000|2025-05-05 01:25:00|392.47|392.32|392.32|392.12|392.57|392.37|392.27|392.12|111
1746408600000|2025-05-05 01:30:00|392.27|392.07|392.22|392.02|392.27|392.12|391.87|391.72|151
1746408900000|2025-05-05 01:35:00|392.17|391.97|392.12|391.92|392.27|392.07|391.97|391.82|92
1746409200000|2025-05-05 01:40:00|392.07|391.97|391.82|391.67|392.27|392.12|391.62|391.42|119
1746409500000|2025-05-05 01:45:00|391.87|391.72|391.77|391.62|391.92|391.77|391.67|391.52|120
1746409800000|2025-05-05 01:50:00|391.82|391.67|391.77|391.62|391.87|391.72|391.62|391.42|74
1746410100000|2025-05-05 01:55:00|391.87|391.67|391.92|391.77|392.02|391.82|391.62|391.42|112
1746410400000|2025-05-05 02:00:00|391.97|391.82|391.82|391.67|391.97|391.82|391.67|391.52|106
1746410700000|2025-05-05 02:05:00|391.87|391.72|391.92|391.77|391.97|391.82|391.67|391.52|86
1746411000000|2025-05-05 02:10:00|391.87|391.72|391.87|391.67|391.92|391.72|391.62|391.47|51
1746411300000|2025-05-05 02:15:00|391.82|391.62|391.72|391.52|391.87|391.67|391.47|391.32|56
1746411600000|2025-05-05 02:20:00|391.67|391.47|391.72|391.57|391.92|391.72|391.57|391.42|57
1746411900000|2025-05-05 02:25:00|391.67|391.52|391.52|391.37|391.72|391.57|391.52|391.37|41
1746412200000|2025-05-05 02:30:00|391.47|391.32|391.17|390.97|391.47|391.32|391.17|390.97|123
1746412500000|2025-05-05 02:35:00|391.12|390.92|391.42|391.27|391.47|391.32|391.07|390.92|148
1746412800000|2025-05-05 02:40:00|391.47|391.32|391.22|391.07|391.52|391.37|391.22|391.07|38
1746413100000|2025-05-05 02:45:00|391.27|391.12|391.42|391.27|391.47|391.32|391.27|391.12|47
1746413400000|2025-05-05 02:50:00|391.47|391.32|391.82|391.67|391.87|391.67|391.47|391.32|75
1746413700000|2025-05-05 02:55:00|391.77|391.62|391.72|391.57|391.82|391.67|391.62|391.47|46
1746414000000|2025-05-05 03:00:00|391.77|391.62|391.57|391.37|391.82|391.62|391.47|391.27|59
1746414300000|2025-05-05 03:05:00|391.62|391.47|391.52|391.37|391.62|391.47|391.52|391.37|43
1746414600000|2025-05-05 03:10:00|391.57|391.42|391.47|391.32|391.62|391.47|391.42|391.27|50
1746414900000|2025-05-05 03:15:00|391.52|391.37|391.52|391.37|391.57|391.42|391.47|391.32|75
1746415200000|2025-05-05 03:20:00|391.57|391.42|391.47|391.32|391.67|391.52|391.47|391.27|47
1746415500000|2025-05-05 03:25:00|391.52|391.37|391.57|391.42|391.62|391.47|391.47|391.32|59
1746415800000|2025-05-05 03:30:00|391.62|391.47|391.92|391.72|391.97|391.82|391.57|391.42|236
1746416100000|2025-05-05 03:35:00|391.82|391.67|391.87|391.72|391.87|391.72|391.72|391.57|71
1746416400000|2025-05-05 03:40:00|391.82|391.67|392.07|391.92|392.07|391.92|391.82|391.67|42
1746416700000|2025-05-05 03:45:00|392.02|391.87|392.07|391.92|392.07|391.92|392.02|391.87|35
1746417000000|2025-05-05 03:50:00|392.12|391.97|392.27|392.07|392.27|392.12|392.12|391.97|57
1746417300000|2025-05-05 03:55:00|392.37|392.12|392.42|392.27|392.47|392.32|392.32|392.07|74
1746417600000|2025-05-05 04:00:00|392.47|392.32|392.37|392.22|392.52|392.37|392.32|392.17|72
1746417900000|2025-05-05 04:05:00|392.32|392.17|392.42|392.27|392.47|392.32|392.27|392.12|90
1746418200000|2025-05-05 04:10:00|392.47|392.32|392.67|392.52|392.67|392.52|392.42|392.27|84
1746418500000|2025-05-05 04:15:00|392.72|392.57|392.72|392.57|392.77|392.57|392.67|392.52|69
1746418800000|2025-05-05 04:20:00|392.77|392.62|392.32|392.17|392.77|392.62|392.32|392.12|150
1746419100000|2025-05-05 04:25:00|392.27|392.12|392.22|392.02|392.27|392.12|392.12|391.97|35
1746419400000|2025-05-05 04:30:00|392.17|392.07|392.17|392.02|392.17|392.07|392.07|391.92|42
1746419700000|2025-05-05 04:35:00|392.12|391.97|392.07|391.92|392.12|391.97|392.02|391.87|41
1746420000000|2025-05-05 04:40:00|392.02|391.87|392.07|391.92|392.12|391.97|392.02|391.87|42
1746420300000|2025-05-05 04:45:00|392.12|391.97|392.02|391.82|392.12|391.97|391.77|391.62|97
1746420600000|2025-05-05 04:50:00|391.97|391.77|391.92|391.72|391.97|391.82|391.82|391.67|75
1746420900000|2025-05-05 04:55:00|391.87|391.77|391.77|391.62|391.97|391.77|391.77|391.62|52
1746421200000|2025-05-05 05:00:00|391.87|391.72|391.87|391.72|392.07|391.92|391.87|391.67|103
1746421500000|2025-05-05 05:05:00|391.97|391.77|391.97|391.77|392.02|391.87|391.92|391.72|68
1746421800000|2025-05-05 05:10:00|391.92|391.72|391.97|391.82|392.07|391.92|391.92|391.72|37
1746422100000|2025-05-05 05:15:00|391.92|391.77|391.82|391.67|391.97|391.82|391.82|391.67|65
1746422400000|2025-05-05 05:20:00|391.87|391.72|391.87|391.72|391.97|391.82|391.87|391.72|30
1746422700000|2025-05-05 05:25:00|391.92|391.67|391.82|391.67|391.92|391.77|391.82|391.67|42
1746423000000|2025-05-05 05:30:00|391.87|391.72|392.07|391.92|392.07|391.92|391.87|391.72|56
1746423300000|2025-05-05 05:35:00|392.12|391.97|392.02|391.87|392.12|391.97|391.97|391.82|55
1746423600000|2025-05-05 05:40:00|392.07|391.92|392.12|391.97|392.17|392.02|392.07|391.92|37
1746423900000|2025-05-05 05:45:00|392.17|392.02|392.27|392.07|392.32|392.17|392.17|392.02|83
1746424200000|2025-05-05 05:50:00|392.32|392.12|392.12|391.97|392.32|392.17|392.12|391.97|80
1746424500000|2025-05-05 05:55:00|392.07|391.92|392.07|391.92|392.27|392.12|392.07|391.92|123
1746424800000|2025-05-05 06:00:00|392.12|391.97|392.07|391.92|392.17|392.02|392.02|391.87|46
1746425100000|2025-05-05 06:05:00|392.02|391.87|392.17|392.02|392.17|392.02|392.02|391.87|30
1746425400000|2025-05-05 06:10:00|392.12|391.97|392.17|392.02|392.17|392.02|392.12|391.97|30
1746425700000|2025-05-05 06:15:00|||||||||54
1746426000000|2025-05-05 06:20:00|392.12|391.97|392.12|391.97|392.12|392.02|392.12|391.97|28
1746426300000|2025-05-05 06:25:00|392.07|391.92|392.12|391.97|392.17|392.02|392.07|391.92|50
1746426600000|2025-05-05 06:30:00|392.07|391.92|392.12|391.97|392.12|391.97|392.07|391.92|41
1746426900000|2025-05-05 06:35:00|392.17|391.92|392.22|392.07|392.22|392.07|392.17|391.92|79
1746427200000|2025-05-05 06:40:00|392.27|392.02|392.32|392.12|392.32|392.17|392.22|392.02|70
1746427500000|2025-05-05 06:45:00|392.27|392.07|392.12|391.97|392.27|392.07|392.12|391.92|38
1746427800000|2025-05-05 06:50:00|392.17|392.02|392.17|392.02|392.17|392.02|392.17|392.02|34
1746428100000|2025-05-05 06:55:00|392.12|391.97|392.17|392.02|392.22|392.07|392.12|391.97|96
1746428400000|2025-05-05 07:00:00|392.12|391.97|392.07|391.92|392.12|392.02|392.02|391.87|70
1746428700000|2025-05-05 07:05:00|392.12|391.97|392.02|391.87|392.12|391.97|391.97|391.82|81
1746429000000|2025-05-05 07:10:00|392.07|391.92|392.07|391.92|392.12|391.97|392.02|391.87|76
1746429300000|2025-05-05 07:15:00|392.02|391.87|391.72|391.57|392.02|391.87|391.67|391.52|63
1746429600000|2025-05-05 07:20:00|391.77|391.62|391.97|391.82|391.97|391.82|391.77|391.62|81
1746429900000|2025-05-05 07:25:00|392.02|391.77|391.92|391.77|392.02|391.82|391.87|391.72|107
1746430200000|2025-05-05 07:30:00|391.97|391.82|391.92|391.77|391.97|391.82|391.92|391.77|85
1746430500000|2025-05-05 07:35:00|391.97|391.82|392.02|391.87|392.32|392.17|391.97|391.82|205
1746430800000|2025-05-05 07:40:00|392.12|391.92|392.02|391.87|392.12|391.97|392.02|391.87|48
1746431100000|2025-05-05 07:45:00|391.97|391.82|391.92|391.77|392.07|391.87|391.92|391.77|110
1746431400000|2025-05-05 07:50:00|391.87|391.72|391.87|391.72|391.92|391.77|391.87|391.72|41
1746431700000|2025-05-05 07:55:00|391.82|391.67|391.77|391.62|391.92|391.72|391.77|391.62|119
1746432000000|2025-05-05 08:00:00|391.82|391.67|391.92|391.77|391.97|391.82|391.82|391.67|129
1746432300000|2025-05-05 08:05:00|391.97|391.72|392.12|391.97|392.12|391.97|391.97|391.72|132
1746432600000|2025-05-05 08:10:00|||||||||18
1746432900000|2025-05-05 08:15:00|392.17|392.02|392.12|391.92|392.17|392.02|392.07|391.92|138
1746433200000|2025-05-05 08:20:00|392.07|391.97|392.17|392.02|392.22|392.07|392.07|391.97|88
1746433500000|2025-05-05 08:25:00|392.12|391.97|392.07|391.92|392.12|391.97|392.07|391.92|41
1746433800000|2025-05-05 08:30:00|392.12|391.97|392.02|391.87|392.17|392.02|391.97|391.82|93
1746434100000|2025-05-05 08:35:00|392.07|391.92|391.97|391.82|392.07|391.92|391.97|391.82|69
1746434400000|2025-05-05 08:40:00|392.02|391.77|391.92|391.77|392.02|391.77|391.87|391.72|140
1746434700000|2025-05-05 08:45:00|391.87|391.72|391.67|391.52|391.92|391.72|391.67|391.52|155
1746435000000|2025-05-05 08:50:00|391.72|391.57|391.62|391.47|391.82|391.62|391.57|391.42|192
1746435300000|2025-05-05 08:55:00|391.67|391.52|391.72|391.57|391.82|391.67|391.67|391.52|211
1746435600000|2025-05-05 09:00:00|391.62|391.47|391.72|391.57|391.82|391.67|391.52|391.32|529
1746435900000|2025-05-05 09:05:00|391.77|391.52|391.72|391.57|391.77|391.62|391.57|391.42|113
1746436200000|2025-05-05 09:10:00|391.67|391.52|391.87|391.72|391.87|391.72|391.67|391.47|38
1746436500000|2025-05-05 09:15:00|391.92|391.67|392.27|392.07|392.27|392.12|391.87|391.67|122
1746436800000|2025-05-05 09:20:00|392.47|392.12|392.77|392.17|392.77|392.17|392.47|391.87|0
1746437100000|2025-05-05 09:25:00|392.67|392.07|392.67|392.07|392.77|392.17|392.67|392.07|10
1746437400000|2025-05-05 09:30:00|392.77|392.17|392.77|392.17|392.87|392.27|392.67|392.07|0
1746437700000|2025-05-05 09:35:00|392.67|392.07|392.77|392.17|392.77|392.17|392.57|391.97|50
1746438000000|2025-05-05 09:40:00|392.67|392.07|392.77|392.17|392.77|392.17|392.67|392.07|6
1746438300000|2025-05-05 09:45:00|392.67|392.07|392.77|392.17|392.77|392.17|392.67|392.07|0
1746438600000|2025-05-05 09:50:00|392.62|392.42|392.62|392.42|392.67|392.42|392.57|392.37|5
1746438900000|2025-05-05 09:55:00|392.57|392.37|392.62|392.42|392.62|392.42|392.47|392.32|10
1746439200000|2025-05-05 10:00:00|392.57|392.37|392.57|392.37|392.67|392.47|392.47|392.32|8
1746439500000|2025-05-05 10:05:00|392.52|392.32|392.57|392.37|392.62|392.42|392.47|392.32|15
1746439800000|2025-05-05 10:10:00|392.52|392.42|392.42|392.27|392.52|392.42|392.37|392.17|6
1746440100000|2025-05-05 10:15:00|392.37|392.22|392.42|392.22|392.42|392.27|392.37|392.22|2
1746440400000|2025-05-05 10:20:00|392.37|392.17|392.42|392.27|392.42|392.27|392.37|392.17|0
1746440700000|2025-05-05 10:25:00|392.37|392.22|392.37|392.17|392.42|392.22|392.37|392.17|1
1746441000000|2025-05-05 10:30:00|392.32|392.22|392.42|392.27|392.42|392.27|392.32|392.12|12
1746441300000|2025-05-05 10:35:00|392.37|392.22|392.27|392.12|392.37|392.22|392.27|392.07|8
1746441600000|2025-05-05 10:40:00|392.32|392.17|392.32|392.17|392.37|392.22|392.27|392.12|3
1746441900000|2025-05-05 10:45:00|392.37|392.12|392.37|392.22|392.37|392.22|392.32|392.12|1
1746442200000|2025-05-05 10:50:00|392.32|392.17|392.47|392.32|392.52|392.32|392.32|392.12|9
1746442500000|2025-05-05 10:55:00|392.52|392.27|392.57|392.37|392.62|392.42|392.47|392.27|5
1746442800000|2025-05-05 11:00:00|392.52|392.42|392.62|392.47|392.72|392.52|392.52|392.37|4
1746443100000|2025-05-05 11:05:00|392.67|392.42|392.77|392.57|392.77|392.62|392.62|392.42|7
1746443400000|2025-05-05 11:10:00|392.72|392.62|392.87|392.67|392.87|392.72|392.72|392.57|31
1746443700000|2025-05-05 11:15:00|392.82|392.72|392.87|392.67|392.87|392.72|392.82|392.67|5
1746444000000|2025-05-05 11:20:00|392.82|392.72|392.77|392.62|392.82|392.72|392.77|392.62|2
1746444300000|2025-05-05 11:25:00|392.72|392.57|392.67|392.52|392.72|392.57|392.67|392.52|7
1746444600000|2025-05-05 11:30:00|392.62|392.47|392.57|392.37|392.67|392.52|392.52|392.37|8
1746444900000|2025-05-05 11:35:00|392.62|392.42|392.47|392.27|392.62|392.42|392.47|392.27|4
1746445200000|2025-05-05 11:40:00|392.42|392.32|392.42|392.22|392.47|392.32|392.37|392.22|8
1746445500000|2025-05-05 11:45:00|392.47|392.27|392.57|392.37|392.62|392.42|392.47|392.27|4
1746445800000|2025-05-05 11:50:00|392.62|392.42|392.62|392.42|392.67|392.52|392.57|392.37|3
1746446100000|2025-05-05 11:55:00|392.57|392.37|392.57|392.42|392.57|392.42|392.57|392.37|0
1746446400000|2025-05-05 12:00:00|392.62|392.47|392.47|392.27|392.67|392.52|392.47|392.27|20
1746446700000|2025-05-05 12:05:00|392.52|392.32|392.72|392.57|392.72|392.57|392.52|392.32|6
1746447000000|2025-05-05 12:10:00|392.77|392.62|392.72|392.57|392.77|392.62|392.72|392.57|8
1746447300000|2025-05-05 12:15:00|392.77|392.62|392.77|392.57|392.82|392.67|392.72|392.57|24
1746447600000|2025-05-05 12:20:00|392.72|392.67|392.97|392.77|392.97|392.82|392.72|392.67|30
1746447900000|2025-05-05 12:25:00|392.92|392.72|393.07|392.87|393.07|392.92|392.92|392.72|62
1746448200000|2025-05-05 12:30:00|393.02|392.92|393.07|392.92|393.07|392.92|393.02|392.82|37
1746448500000|2025-05-05 12:35:00|393.12|392.87|393.12|392.92|393.17|393.02|393.07|392.87|23
1746448800000|2025-05-05 12:40:00|393.17|392.97|393.22|393.07|393.27|393.07|393.17|392.97|13
1746449100000|2025-05-05 12:45:00|393.17|393.02|393.37|393.22|393.37|393.22|393.17|392.97|59
1746449400000|2025-05-05 12:50:00|393.32|393.17|393.47|393.27|393.52|393.37|393.32|393.17|43
1746449700000|2025-05-05 12:55:00|393.52|393.32|393.72|393.57|393.82|393.62|393.47|393.32|35
1746450000000|2025-05-05 13:00:00|393.77|393.52|393.77|393.57|393.87|393.72|393.67|393.52|31
1746450300000|2025-05-05 13:05:00|393.72|393.52|393.57|393.37|393.77|393.52|393.52|393.32|11
1746450600000|2025-05-05 13:10:00|393.52|393.32|393.47|393.27|393.57|393.37|393.42|393.27|2
1746450900000|2025-05-05 13:15:00|393.42|393.22|393.37|393.22|393.47|393.27|393.37|393.17|0
1746451200000|2025-05-05 13:20:00|393.42|393.17|393.37|393.22|393.42|393.27|393.37|393.17|4
1746451500000|2025-05-05 13:25:00|393.32|393.17|393.47|393.27|393.47|393.27|393.32|393.17|3
1746451800000|2025-05-05 13:30:00|393.52|393.32|393.72|393.47|393.82|393.67|393.37|393.17|86
1746452100000|2025-05-05 13:35:00|393.67|393.52|393.22|393.02|393.72|393.57|393.22|393.02|23
1746452400000|2025-05-05 13:40:00|393.17|392.97|393.57|393.27|393.57|393.27|392.92|392.72|43
1746452700000|2025-05-05 13:45:00|393.52|393.32|393.92|393.72|394.02|393.77|393.47|393.12|18
1746453000000|2025-05-05 13:50:00|393.87|393.67|393.67|393.47|393.92|393.67|393.42|393.17|18
1746453300000|2025-05-05 13:55:00|393.72|393.52|393.87|393.57|394.07|393.87|393.72|393.42|20
1746453600000|2025-05-05 14:00:00|394.12|393.62|393.87|393.67|394.22|394.02|393.87|393.62|24
1746453900000|2025-05-05 14:05:00|393.82|393.57|393.97|393.77|394.07|393.92|393.62|393.42|17
1746454200000|2025-05-05 14:10:00|393.92|393.72|393.82|393.57|394.12|393.82|393.77|393.47|5
1746454500000|2025-05-05 14:15:00|393.77|393.62|394.32|394.12|394.37|394.12|393.77|393.57|9
1746454800000|2025-05-05 14:20:00|394.27|394.02|393.87|393.62|394.27|394.02|393.87|393.62|5
1746455100000|2025-05-05 14:25:00|393.92|393.67|394.12|393.92|394.17|393.92|393.87|393.62|12
1746455400000|2025-05-05 14:30:00|394.17|393.87|394.07|393.82|394.22|394.02|394.02|393.82|3
1746455700000|2025-05-05 14:35:00|394.12|393.87|394.37|394.17|394.52|394.32|394.07|393.82|14
1746456000000|2025-05-05 14:40:00|394.32|394.12|394.47|394.27|394.52|394.32|394.32|394.12|10
1746456300000|2025-05-05 14:45:00|394.52|394.32|394.37|394.17|394.52|394.37|394.37|394.17|14
1746456600000|2025-05-05 14:50:00|394.42|394.22|394.42|394.27|394.47|394.27|394.32|394.12|3
1746456900000|2025-05-05 14:55:00|394.47|394.22|394.42|394.22|394.52|394.37|394.37|394.22|38
1746457200000|2025-05-05 15:00:00|394.37|394.27|394.52|394.32|394.57|394.37|394.37|394.22|76
1746457500000|2025-05-05 15:05:00|394.47|394.37|394.42|394.22|394.57|394.37|394.32|394.17|20
1746457800000|2025-05-05 15:10:00|394.37|394.17|394.42|394.22|394.42|394.27|394.32|394.12|3
1746458100000|2025-05-05 15:15:00|394.37|394.17|394.42|394.27|394.42|394.27|394.32|394.12|2
1746458400000|2025-05-05 15:20:00|394.47|394.32|394.57|394.42|394.62|394.42|394.42|394.27|25
1746458700000|2025-05-05 15:25:00|394.52|394.37|394.42|394.27|394.57|394.37|394.37|394.17|16
1746459000000|2025-05-05 15:30:00|394.37|394.22|394.27|394.07|394.47|394.32|394.27|394.07|17
1746459300000|2025-05-05 15:35:00|394.22|394.02|394.17|393.97|394.27|394.12|394.17|393.97|11
1746459600000|2025-05-05 15:40:00|394.22|394.02|394.37|394.22|394.42|394.22|394.22|394.02|15
1746459900000|2025-05-05 15:45:00|394.42|394.17|394.37|394.17|394.47|394.32|394.37|394.17|9
1746460200000|2025-05-05 15:50:00|394.42|394.22|394.67|394.47|394.67|394.52|394.42|394.22|4
1746460500000|2025-05-05 15:55:00|394.62|394.42|394.62|394.47|394.67|394.47|394.62|394.42|2
1746460800000|2025-05-05 16:00:00|394.67|394.42|394.97|394.77|394.97|394.77|394.62|394.42|35
1746461100000|2025-05-05 16:05:00|394.92|394.82|394.82|394.62|395.02|394.87|394.82|394.62|8
1746461400000|2025-05-05 16:10:00|394.87|394.67|394.82|394.62|394.92|394.72|394.77|394.62|4
1746461700000|2025-05-05 16:15:00|394.87|394.67|395.02|394.87|395.02|394.87|394.82|394.62|21
1746462000000|2025-05-05 16:20:00|395.07|394.92|395.12|394.92|395.12|394.97|394.97|394.77|8
1746462300000|2025-05-05 16:25:00|395.07|394.97|395.12|394.87|395.12|394.97|395.02|394.87|2
1746462600000|2025-05-05 16:30:00|395.07|394.92|395.02|394.87|395.12|394.92|394.97|394.82|10
1746462900000|2025-05-05 16:35:00|395.07|394.92|395.07|394.87|395.12|394.92|395.02|394.87|6
1746463200000|2025-05-05 16:40:00|395.12|394.92|395.12|394.97|395.17|395.02|395.12|394.92|8
1746463500000|2025-05-05 16:45:00|395.07|394.92|395.12|394.97|395.12|394.97|395.07|394.87|2
1746463800000|2025-05-05 16:50:00|395.07|394.92|395.12|394.92|395.12|394.97|395.07|394.87|7
1746464100000|2025-05-05 16:55:00|395.07|394.87|394.92|394.77|395.12|394.92|394.92|394.77|1
1746464400000|2025-05-05 17:00:00|394.87|394.72|394.72|394.42|394.87|394.72|394.67|394.42|7
1746464700000|2025-05-05 17:05:00|394.62|394.47|394.77|394.57|394.82|394.62|394.62|394.42|2
1746465000000|2025-05-05 17:10:00|394.72|394.52|394.67|394.42|394.77|394.57|394.62|394.42|0
1746465300000|2025-05-05 17:15:00|394.62|394.37|394.67|394.42|394.72|394.52|394.57|394.32|1
1746465600000|2025-05-05 17:20:00|394.62|394.47|394.72|394.52|394.72|394.52|394.62|394.47|0
1746465900000|2025-05-05 17:25:00|394.77|394.57|394.72|394.52|394.77|394.57|394.67|394.47|0
1746466200000|2025-05-05 17:30:00|394.67|394.47|395.02|394.77|395.02|394.82|394.67|394.47|25
1746466500000|2025-05-05 17:35:00|394.97|394.82|395.02|394.82|395.07|394.87|394.97|394.77|3
1746466800000|2025-05-05 17:40:00|395.07|394.87|394.97|394.77|395.07|394.87|394.92|394.77|1
1746467100000|2025-05-05 17:45:00|395.02|394.82|395.07|394.87|395.12|394.92|394.97|394.77|3
1746467400000|2025-05-05 17:50:00|395.02|394.92|395.07|394.87|395.07|394.92|395.02|394.87|0
1746467700000|2025-05-05 17:55:00|395.12|394.92|395.07|394.87|395.12|394.97|395.07|394.87|3
1746468000000|2025-05-05 18:00:00|395.12|394.92|395.07|394.87|395.12|394.92|395.02|394.82|0
1746468300000|2025-05-05 18:05:00|395.12||395.12||395.12||395.07||0
1746468600000|2025-05-05 18:10:00|395.07||395.12||395.12||395.07||1
1746468900000|2025-05-05 18:15:00|395.07||395.07||395.12||395.07||1
1746469200000|2025-05-05 18:20:00|395.12||395.07||395.12||395.07||0
1746469500000|2025-05-05 18:25:00|395.12|394.92|395.12|394.92|395.12|394.92|395.07|394.92|2
1746469800000|2025-05-05 18:30:00|395.07|394.97|395.17|395.02|395.17|395.02|395.07|394.87|26
1746470100000|2025-05-05 18:35:00|395.12|394.97|395.27|395.07|395.27|395.07|395.12|394.97|12
1746470400000|2025-05-05 18:40:00|395.22|395.02|395.27|395.07|395.27|395.07|395.17|395.02|4
1746470700000|2025-05-05 18:45:00|395.22|395.12|395.17|394.97|395.42|395.22|395.12|394.97|40
1746471000000|2025-05-05 18:50:00|395.12|395.02|395.07|394.87|395.17|395.02|395.07|394.87|9
1746471300000|2025-05-05 18:55:00|395.02|394.92|395.17|394.97|395.17|395.02|395.02|394.87|22
1746471600000|2025-05-05 19:00:00|395.12|395.02|395.32|395.12|395.32|395.17|395.02|394.82|29
1746471900000|2025-05-05 19:05:00|395.37|395.17|395.32|395.12|395.42|395.22|395.27|395.07|17
1746472200000|2025-05-05 19:10:00|395.27|395.07|395.32|395.12|395.37|395.17|395.27|395.02|18
1746472500000|2025-05-05 19:15:00|395.27|395.17|395.27|395.07|395.37|395.22|395.27|395.07|16
1746472800000|2025-05-05 19:20:00|395.22|395.02|395.12|394.97|395.27|395.07|395.07|394.92|15
1746473100000|2025-05-05 19:25:00|395.17|394.92|395.17|395.02|395.27|395.12|395.12|394.92|11
1746473400000|2025-05-05 19:30:00|395.22|394.97|395.17|395.02|395.22|395.07|395.12|394.92|12
1746473700000|2025-05-05 19:35:00|395.22|394.97|395.22|395.02|395.32|395.12|395.17|394.97|10
1746474000000|2025-05-05 19:40:00|395.27|395.07|394.97|394.82|395.32|395.12|394.97|394.77|7
1746474300000|2025-05-05 19:45:00|394.92|394.77|395.02|394.82|395.02|394.87|394.82|394.57|34
1746474600000|2025-05-05 19:50:00|395.07|394.87|394.57|394.37|395.07|394.87|394.52|394.32|19
1746474900000|2025-05-05 19:55:00|394.62|394.42|394.27|394.07|394.62|394.42|394.07|393.82|61
1746475200000|2025-05-05 20:00:00|394.22|394.02|393.92|393.72|394.22|394.02|393.92|393.72|1
1746475500000|2025-05-05 20:05:00|393.87|393.77|393.97|393.77|394.02|393.82|393.87|393.67|8
1746475800000|2025-05-05 20:10:00|394.02|393.82|394.02|393.82|394.02|393.82|393.97|393.77|4
1746476100000|2025-05-05 20:15:00|393.97|393.72|393.92|393.72|393.97|393.77|393.87|393.72|4
1746476400000|2025-05-05 20:20:00|393.87|393.77|393.97|393.77|394.02|393.82|393.87|393.72|1
1746476700000|2025-05-05 20:25:00|393.92|393.82|393.97|393.77|393.97|393.82|393.92|393.77|0
1746477000000|2025-05-05 20:30:00|393.92|393.82|393.92|393.72|393.97|393.82|393.92|393.72|0
1746477300000|2025-05-05 20:35:00|393.97|393.77|394.02|393.82|394.02|393.82|393.92|393.72|2
1746477600000|2025-05-05 20:40:00|394.07|393.87|394.12|393.87|394.12|393.87|394.07|393.87|7
1746477900000|2025-05-05 20:45:00|394.17|393.97|394.27|393.97|394.27|393.97|394.17|393.97|0
1746478200000|2025-05-05 20:50:00|394.32|394.02|394.22|393.92|394.32|394.07|394.22|393.92|0
1746478500000|2025-05-05 20:55:00|394.27|393.97|394.37|393.92|394.37|393.97|394.22|393.92|6
1746478800000|2025-05-05 21:00:00|394.47|393.87|394.82|392.82|394.82|393.87|394.47|392.82|0
1746479400000|2025-05-05 21:10:00|394.27|393.67|394.07|393.47|394.27|393.67|394.07|393.47|0
1746479700000|2025-05-05 21:15:00|394.17|393.57|394.07|393.47|394.17|393.57|394.07|393.47|0
1746480300000|2025-05-05 21:25:00|394.14|393.54|394.14|393.54|394.14|393.54|394.14|393.54|0
1746480600000|2025-05-05 21:30:00|394.24|393.64|394.14|393.54|394.24|393.64|394.14|393.54|0
1746481200000|2025-05-05 21:40:00|394.24|393.64|394.14|393.54|394.24|393.64|394.14|393.54|0
1746481500000|2025-05-05 21:45:00|394.24|393.64|394.14|393.54|394.24|393.64|394.14|393.54|0
1746482100000|2025-05-05 21:55:00|394.24|393.64|394.14|393.54|394.24|393.64|394.14|393.54|0
1746482700000|2025-05-05 22:05:00|394.04|393.44|394.24|393.64|394.24|393.64|394.04|393.44|0
1746483000000|2025-05-05 22:10:00|394.14|393.54|394.24|393.64|394.24|393.64|394.14|393.54|0
1746483300000|2025-05-05 22:15:00|394.34|393.74|394.34|393.74|394.34|393.74|394.24|393.64|0
1746483600000|2025-05-05 22:20:00|394.24|393.64|394.24|393.64|394.34|393.74|394.24|393.64|0
1746483900000|2025-05-05 22:25:00|394.14|393.54|394.24|393.64|394.24|393.64|394.14|393.54|0
1746484200000|2025-05-05 22:30:00|394.14|393.54|394.24|393.64|394.24|393.64|394.14|393.54|0
1746484500000|2025-05-05 22:35:00|394.14|393.54|394.24|393.64|394.24|393.64|394.14|393.54|0
1746485100000|2025-05-05 22:45:00|394.14|393.54|394.04|393.44|394.24|393.64|394.04|393.44|0
1746485400000|2025-05-05 22:50:00|394.14|393.54|394.14|393.54|394.14|393.54|394.04|393.44|0
1746485700000|2025-05-05 22:55:00|394.04|393.44|394.14|393.54|394.14|393.54|394.04|393.44|0
1746486000000|2025-05-05 23:00:00|394.04|393.44|394.14|393.54|394.14|393.54|394.04|393.44|0
1746486300000|2025-05-05 23:05:00|394.04|393.44|394.14|393.54|394.24|393.64|394.04|393.44|0
1746486600000|2025-05-05 23:10:00|394.24|393.64|394.14|393.54|394.24|393.64|394.14|393.54|0
1746486900000|2025-05-05 23:15:00|394.24|393.64|394.24|393.64|394.24|393.64|394.14|393.54|0
1746487200000|2025-05-05 23:20:00|394.14|393.54|394.24|393.64|394.24|393.64|394.14|393.54|0
1746487500000|2025-05-05 23:25:00|394.14|393.54|394.14|393.54|394.24|393.64|394.14|393.54|0
1746487800000|2025-05-05 23:30:00|394.04|393.44|394.14|393.54|394.14|393.54|394.04|393.44|0
1746488100000|2025-05-05 23:35:00|394.04|393.44|394.24|393.64|394.34|393.74|394.04|393.44|0
1746488700000|2025-05-05 23:45:00|394.34|393.74|394.24|393.64|394.34|393.74|394.24|393.64|0
1746489000000|2025-05-05 23:50:00|394.34|393.74|394.14|393.54|394.34|393.74|394.14|393.54|0
1746489300000|2025-05-05 23:55:00|394.24|393.64|394.14|393.54|394.24|393.64|394.14|393.54|0
1746489600000|2025-05-06 00:00:00|394.24|393.64|394.24|393.64|394.24|393.64|394.14|393.54|0
1746489900000|2025-05-06 00:05:00|394.34|393.74|394.34|393.74|394.34|393.74|394.34|393.74|0
1746490200000|2025-05-06 00:10:00|394.44|393.84|394.24|393.64|394.44|393.84|394.24|393.64|0
1746490500000|2025-05-06 00:15:00|394.34|393.74|394.04|393.44|394.34|393.74|394.04|393.44|0
1746490800000|2025-05-06 00:20:00|394.14|393.54|394.04|393.44|394.14|393.54|393.94|393.34|0
1746491100000|2025-05-06 00:25:00|393.94|393.34|394.14|393.54|394.14|393.54|393.94|393.34|0
1746491400000|2025-05-06 00:30:00|394.44|394.04|394.69|394.49|394.99|394.79|394.39|394.04|300
1746491700000|2025-05-06 00:35:00|394.64|394.44|394.74|394.59|395.04|394.84|394.54|394.39|264
1746492000000|2025-05-06 00:40:00|394.64|394.49|394.54|394.39|394.74|394.59|394.09|393.94|130
1746492300000|2025-05-06 00:45:00|394.59|394.44|394.44|394.24|394.59|394.44|394.24|394.09|168
1746492600000|2025-05-06 00:50:00|394.49|394.29|394.19|394.04|394.54|394.39|394.19|394.04|82
1746492900000|2025-05-06 00:55:00|394.24|394.09|394.59|394.44|394.59|394.44|394.04|393.89|135
1746493200000|2025-05-06 01:00:00|394.74|394.49|393.99|393.74|394.89|394.69|393.69|393.49|495
1746493500000|2025-05-06 01:05:00|393.94|393.79|394.04|393.79|394.14|393.94|393.74|393.59|164
1746493800000|2025-05-06 01:10:00|393.99|393.84|394.24|394.04|394.34|394.14|393.79|393.59|146
1746494100000|2025-05-06 01:15:00|394.34|394.14|394.24|393.99|394.79|394.59|393.99|393.84|265
1746494400000|2025-05-06 01:20:00|394.29|394.04|394.64|394.44|394.79|394.59|394.24|394.04|151
1746494700000|2025-05-06 01:25:00|394.59|394.39|394.19|393.99|394.59|394.39|394.14|393.99|108
1746495000000|2025-05-06 01:30:00|394.14|393.94|394.14|393.94|394.34|394.09|393.99|393.84|113
1746495300000|2025-05-06 01:35:00|394.09|393.99|394.19|394.04|394.29|394.09|393.79|393.59|113
1746495600000|2025-05-06 01:40:00|394.14|393.99|393.59|393.44|394.19|393.99|393.59|393.44|145
1746495900000|2025-05-06 01:45:00|393.64|393.49|393.34|393.14|393.89|393.69|393.29|393.09|117
1746496200000|2025-05-06 01:50:00|393.29|393.19|393.44|393.24|393.59|393.44|393.29|393.19|78
1746496500000|2025-05-06 01:55:00|393.39|393.19|393.64|393.49|393.64|393.49|393.39|393.19|105
1746496800000|2025-05-06 02:00:00|393.59|393.44|393.14|392.99|393.59|393.44|393.14|392.99|115
1746497100000|2025-05-06 02:05:00|393.09|392.94|393.29|393.09|393.34|393.14|392.94|392.79|124
1746497400000|2025-05-06 02:10:00|393.24|393.04|393.14|392.94|393.24|393.09|392.94|392.79|88
1746497700000|2025-05-06 02:15:00|393.09|392.99|393.04|392.89|393.09|392.99|392.94|392.79|71
1746498000000|2025-05-06 02:20:00|393.09|392.79|392.69|392.54|393.09|392.89|392.69|392.54|131
1746498300000|2025-05-06 02:25:00|392.64|392.49|392.84|392.69|392.89|392.74|392.64|392.44|104
1746498600000|2025-05-06 02:30:00|392.89|392.74|393.24|393.09|393.34|393.14|392.79|392.64|84
1746498900000|2025-05-06 02:35:00|393.19|393.04|393.39|393.24|393.59|393.44|393.14|392.99|92
1746499200000|2025-05-06 02:40:00|393.34|393.19|393.39|393.19|393.44|393.29|393.29|393.09|68
1746499500000|2025-05-06 02:45:00|393.34|393.24|393.39|393.24|393.39|393.24|393.24|393.09|55
1746499800000|2025-05-06 02:50:00|393.44|393.29|393.49|393.29|393.74|393.54|393.39|393.19|70
1746500100000|2025-05-06 02:55:00|393.44|393.24|393.39|393.24|393.49|393.34|393.39|393.19|22
1746500400000|2025-05-06 03:00:00|393.34|393.19|393.69|393.54|393.84|393.64|393.34|393.19|150
1746500700000|2025-05-06 03:05:00|393.64|393.49|393.64|393.44|393.79|393.64|393.59|393.44|83
1746501000000|2025-05-06 03:10:00|393.59|393.49|393.74|393.59|393.89|393.69|393.59|393.49|82
1746501300000|2025-05-06 03:15:00|393.79|393.64|393.89|393.74|393.94|393.74|393.79|393.59|31
1746501600000|2025-05-06 03:20:00|393.94|393.79|393.89|393.74|393.94|393.79|393.74|393.59|86
1746501900000|2025-05-06 03:25:00|393.84|393.69|393.94|393.74|393.94|393.79|393.84|393.69|41
1746502200000|2025-05-06 03:30:00|393.84|393.69|393.94|393.79|393.94|393.79|393.79|393.64|51
1746502500000|2025-05-06 03:35:00|393.99|393.84|393.94|393.74|394.09|393.94|393.89|393.74|44
1746502800000|2025-05-06 03:40:00|393.89|393.64|393.74|393.54|393.89|393.69|393.69|393.54|36
1746503100000|2025-05-06 03:45:00|393.69|393.49|393.84|393.69|393.84|393.69|393.69|393.49|48
1746503400000|2025-05-06 03:50:00|393.79|393.64|393.89|393.74|393.94|393.74|393.79|393.64|46
1746503700000|2025-05-06 03:55:00|393.84|393.69|393.89|393.69|393.89|393.74|393.79|393.59|60
1746504000000|2025-05-06 04:00:00|393.84|393.74|394.04|393.89|394.04|393.89|393.84|393.64|42
1746504300000|2025-05-06 04:05:00|394.09|393.94|393.99|393.84|394.19|394.04|393.99|393.84|44
1746504600000|2025-05-06 04:10:00|394.04|393.89|393.89|393.69|394.09|393.89|393.84|393.69|99
1746504900000|2025-05-06 04:15:00|393.94|393.74|393.99|393.84|393.99|393.84|393.89|393.69|36
1746505200000|2025-05-06 04:20:00|393.94|393.79|393.84|393.69|393.94|393.84|393.84|393.69|44
1746505500000|2025-05-06 04:25:00|393.79|393.64|393.94|393.79|393.94|393.79|393.79|393.64|32
1746505800000|2025-05-06 04:30:00|393.99|393.84|393.89|393.74|394.09|393.94|393.84|393.69|106
1746506100000|2025-05-06 04:35:00|393.84|393.69|393.84|393.69|393.89|393.74|393.84|393.69|34
1746506400000|2025-05-06 04:40:00|393.94|393.74|393.99|393.84|393.99|393.84|393.89|393.74|64
1746506700000|2025-05-06 04:45:00|394.04|393.89|393.99|393.84|394.04|393.89|393.99|393.84|28
1746507000000|2025-05-06 04:50:00|394.04|393.79|393.89|393.74|394.04|393.79|393.89|393.69|53
1746507300000|2025-05-06 04:55:00|393.84|393.69|394.04|393.84|394.04|393.84|393.84|393.69|53
1746507600000|2025-05-06 05:00:00|393.99|393.94|393.94|393.79|394.14|393.99|393.89|393.74|94
1746507900000|2025-05-06 05:05:00|393.89|393.74|394.09|393.94|394.14|393.94|393.84|393.69|61
1746508200000|2025-05-06 05:10:00|394.14|393.99|393.89|393.74|394.19|393.99|393.89|393.74|53
1746508500000|2025-05-06 05:15:00|393.94|393.79|393.79|393.64|394.04|393.84|393.79|393.64|66
1746508800000|2025-05-06 05:20:00|393.84|393.69|393.99|393.84|394.04|393.84|393.79|393.64|38
1746509100000|2025-05-06 05:25:00|393.94|393.74|393.89|393.74|393.99|393.84|393.84|393.69|64
1746509400000|2025-05-06 05:30:00|393.84|393.69|393.74|393.59|393.94|393.79|393.74|393.59|122
1746509700000|2025-05-06 05:35:00|393.79|393.64|393.84|393.69|393.84|393.69|393.79|393.64|49
1746510000000|2025-05-06 05:40:00|393.94|393.79|393.79|393.64|393.94|393.79|393.79|393.64|54
1746510300000|2025-05-06 05:45:00|393.84|393.59|393.79|393.64|393.84|393.69|393.74|393.59|61
1746510600000|2025-05-06 05:50:00|393.84|393.59|393.84|393.64|393.89|393.74|393.84|393.59|46
1746510900000|2025-05-06 05:55:00|393.79|393.69|393.79|393.59|393.79|393.69|393.64|393.44|41
1746511200000|2025-05-06 06:00:00|393.74|393.64|393.64|393.49|393.79|393.64|393.59|393.39|54
1746511500000|2025-05-06 06:05:00|393.69|393.54|393.79|393.64|393.79|393.64|393.64|393.49|41
1746511800000|2025-05-06 06:10:00|393.74|393.59|393.89|393.69|393.89|393.69|393.74|393.59|78
1746512100000|2025-05-06 06:15:00|393.84|393.64|393.69|393.54|393.84|393.64|393.69|393.49|59
1746512400000|2025-05-06 06:20:00|393.64|393.49|393.94|393.74|393.94|393.79|393.64|393.49|81
1746512700000|2025-05-06 06:25:00|393.89|393.69|393.84|393.69|393.94|393.74|393.84|393.69|31
1746513000000|2025-05-06 06:30:00|393.79|393.64|393.79|393.64|393.79|393.64|393.59|393.44|87
1746513300000|2025-05-06 06:35:00|393.84|393.69|393.69|393.54|393.94|393.74|393.69|393.54|102
1746513600000|2025-05-06 06:40:00|393.64|393.44|393.59|393.44|393.64|393.49|393.44|393.24|111
1746513900000|2025-05-06 06:45:00|393.64|393.49|393.74|393.54|393.74|393.54|393.59|393.44|41
1746514200000|2025-05-06 06:50:00|393.79|393.59|393.79|393.64|393.84|393.69|393.79|393.59|37
1746514500000|2025-05-06 06:55:00|393.89|393.69|393.89|393.69|393.99|393.79|393.79|393.64|102
1746514800000|2025-05-06 07:00:00|393.84|393.74|393.99|393.84|393.99|393.84|393.84|393.69|105
1746515100000|2025-05-06 07:05:00|393.94|393.74|393.89|393.74|393.99|393.84|393.89|393.74|91
1746515400000|2025-05-06 07:10:00|393.94|393.79|393.94|393.79|393.99|393.84|393.89|393.69|84
1746515700000|2025-05-06 07:15:00|393.99|393.74|393.69|393.49|393.99|393.79|393.49|393.29|95
1746516000000|2025-05-06 07:20:00|393.64|393.54|393.44|393.29|393.69|393.54|393.34|393.14|146
1746516300000|2025-05-06 07:25:00|393.49|393.24|393.49|393.34|393.54|393.39|393.44|393.24|79
1746516600000|2025-05-06 07:30:00|393.44|393.29|393.39|393.24|393.64|393.44|393.39|393.24|83
1746516900000|2025-05-06 07:35:00|393.29|393.19|393.14|392.99|393.34|393.19|393.14|392.99|100
1746517200000|2025-05-06 07:40:00|393.19|393.04|393.19|393.04|393.34|393.19|393.09|392.89|182
1746517500000|2025-05-06 07:45:00|393.24|393.09|393.29|393.14|393.39|393.19|393.24|393.09|65
1746517800000|2025-05-06 07:50:00|393.24|393.09|392.99|392.84|393.24|393.09|392.99|392.79|50
1746518100000|2025-05-06 07:55:00|392.94|392.79|392.89|392.74|393.04|392.89|392.79|392.59|74
1746518400000|2025-05-06 08:00:00|392.94|392.69|392.89|392.69|392.94|392.79|392.69|392.49|134
1746518700000|2025-05-06 08:05:00|392.94|392.74|392.99|392.84|393.09|392.94|392.84|392.69|79
1746519000000|2025-05-06 08:10:00|392.94|392.79|392.84|392.64|392.99|392.79|392.74|392.59|72
1746519300000|2025-05-06 08:15:00|392.89|392.69|392.44|392.29|392.89|392.74|392.44|392.29|124
1746519600000|2025-05-06 08:20:00|392.39|392.24|392.49|392.29|392.54|392.34|392.34|392.19|81
1746519900000|2025-05-06 08:25:00|392.44|392.34|392.39|392.24|392.59|392.44|392.34|392.19|80
1746520200000|2025-05-06 08:30:00|392.49|392.29|392.64|392.44|392.64|392.49|392.39|392.24|81
1746520500000|2025-05-06 08:35:00|392.59|392.49|392.54|392.39|392.64|392.49|392.54|392.39|63
1746520800000|2025-05-06 08:40:00|392.49|392.34|392.74|392.59|392.74|392.59|392.44|392.29|83
1746521100000|2025-05-06 08:45:00|392.79|392.64|392.69|392.54|392.84|392.64|392.69|392.54|91
1746521400000|2025-05-06 08:50:00|392.74|392.59|392.69|392.54|392.84|392.69|392.64|392.49|170
1746521700000|2025-05-06 08:55:00|392.64|392.49|392.54|392.39|392.64|392.49|392.49|392.34|227
1746522000000|2025-05-06 09:00:00|392.59|392.44|392.44|392.24|392.69|392.54|392.39|392.24|446
1746522300000|2025-05-06 09:05:00|392.49|392.34|392.39|392.19|392.59|392.44|392.34|392.14|187
1746522600000|2025-05-06 09:10:00|392.34|392.24|392.34|392.14|392.44|392.24|392.24|392.04|140
1746522900000|2025-05-06 09:15:00|392.39|392.19|392.09|391.89|392.44|392.29|392.04|391.89|107
1746523200000|2025-05-06 09:20:00|392.34|391.74|392.24|391.64|392.34|391.74|392.24|391.64|1
1746523500000|2025-05-06 09:25:00|392.14|391.54|392.34|391.74|392.34|391.74|392.14|391.54|10
1746523800000|2025-05-06 09:30:00|392.44|391.84|392.44|391.84|392.54|391.94|392.34|391.74|0
1746524100000|2025-05-06 09:35:00|392.54|391.94|392.44|391.84|392.74|392.14|392.44|391.84|36
1746524400000|2025-05-06 09:40:00|392.54|391.94|392.44|391.84|392.54|391.94|392.44|391.84|11
1746524700000|2025-05-06 09:45:00|392.54|391.94|392.54|391.94|392.54|391.94|392.44|391.84|188
1746525000000|2025-05-06 09:50:00|391.49|391.24|392.24|392.04|392.24|392.04|391.44|391.04|144
1746525300000|2025-05-06 09:55:00|392.29|392.09|392.29|392.09|392.39|392.14|392.29|392.09|12
1746525600000|2025-05-06 10:00:00|392.24|392.04|392.04|391.84|392.24|392.04|391.99|391.84|23
1746525900000|2025-05-06 10:05:00|392.09|391.89|392.34|392.09|392.34|392.09|392.09|391.89|12
1746526200000|2025-05-06 10:10:00|392.29|392.04|392.44|392.24|392.44|392.24|392.19|392.04|11
1746526500000|2025-05-06 10:15:00|392.39|392.19|392.74|392.54|392.79|392.64|392.39|392.19|12
1746526800000|2025-05-06 10:20:00|392.79|392.59|392.69|392.49|392.79|392.64|392.59|392.39|14
1746527100000|2025-05-06 10:25:00|392.64|392.54|392.74|392.49|392.79|392.59|392.64|392.49|9
1746527400000|2025-05-06 10:30:00|392.69|392.59|392.99|392.79|392.99|392.79|392.69|392.59|13
1746527700000|2025-05-06 10:35:00|392.94|392.84|392.99|392.79|393.09|392.94|392.94|392.79|5
1746528000000|2025-05-06 10:40:00|392.94|392.74|392.89|392.69|392.99|392.79|392.84|392.64|14
1746528300000|2025-05-06 10:45:00|392.84|392.64|392.99|392.79|392.99|392.84|392.84|392.64|11
1746528600000|2025-05-06 10:50:00|393.04|392.84|393.09|392.89|393.09|392.89|392.89|392.69|13
1746528900000|2025-05-06 10:55:00|393.04|392.84|393.14|392.94|393.14|392.94|392.99|392.84|10
1746529200000|2025-05-06 11:00:00|393.19|392.99|393.34|393.14|393.34|393.14|393.09|392.94|15
1746529500000|2025-05-06 11:05:00|393.29|393.19|393.39|393.19|393.39|393.19|393.29|393.14|14
1746529800000|2025-05-06 11:10:00|393.34|393.24|393.44|393.24|393.44|393.29|393.34|393.19|45
1746530100000|2025-05-06 11:15:00|393.39|393.19|393.39|393.24|393.44|393.29|393.34|393.19|11
1746530400000|2025-05-06 11:20:00|393.44|393.29|393.04|392.89|393.44|393.29|392.94|392.79|197
1746530700000|2025-05-06 11:25:00|393.09|392.84|392.94|392.79|393.09|392.89|392.84|392.69|18
1746531000000|2025-05-06 11:30:00|392.99|392.74|392.89|392.64|392.99|392.79|392.79|392.64|5
1746531300000|2025-05-06 11:35:00|392.94|392.69|392.99|392.84|393.19|393.04|392.94|392.69|31
1746531600000|2025-05-06 11:40:00|393.04|392.79|393.04|392.84|393.09|392.94|392.89|392.74|28
1746531900000|2025-05-06 11:45:00|392.99|392.89|392.94|392.79|393.04|392.89|392.89|392.69|21
1746532200000|2025-05-06 11:50:00|392.99|392.84|392.74|392.49|392.99|392.84|392.54|392.39|19
1746532500000|2025-05-06 11:55:00|392.79|392.54|392.99|392.79|392.99|392.79|392.69|392.54|6
1746532800000|2025-05-06 12:00:00|393.04|392.84|392.99|392.79|393.04|392.84|392.94|392.74|3
1746533100000|2025-05-06 12:05:00|392.94|392.74|392.89|392.69|393.04|392.84|392.84|392.69|7
1746533400000|2025-05-06 12:10:00|392.84|392.64|392.99|392.79|392.99|392.79|392.79|392.59|5
1746533700000|2025-05-06 12:15:00|392.94|392.74|392.99|392.79|392.99|392.84|392.84|392.69|5
1746534000000|2025-05-06 12:20:00|393.04|392.84|393.14|392.99|393.19|393.04|392.94|392.79|18
1746534300000|2025-05-06 12:25:00|393.09|392.94|392.99|392.84|393.09|392.94|392.99|392.84|14
1746534600000|2025-05-06 12:30:00|392.94|392.74|392.89|392.74|393.04|392.84|392.84|392.69|7
1746534900000|2025-05-06 12:35:00|392.94|392.79|393.04|392.84|393.19|392.99|392.89|392.74|30
1746535200000|2025-05-06 12:40:00|393.09|392.89|393.24|393.09|393.29|393.09|393.04|392.84|51
1746535500000|2025-05-06 12:45:00|393.19|393.04|393.29|393.14|393.39|393.24|393.19|393.04|39
1746535800000|2025-05-06 12:50:00|393.34|393.09|393.49|393.34|393.59|393.39|393.29|393.09|46
1746536100000|2025-05-06 12:55:00|393.54|393.39|393.69|393.54|393.74|393.59|393.54|393.39|24
1746536400000|2025-05-06 13:00:00|393.59|393.49|393.54|393.34|393.59|393.54|393.44|393.24|29
1746536700000|2025-05-06 13:05:00|393.49|393.39|393.59|393.44|393.59|393.44|393.49|393.34|11
1746537000000|2025-05-06 13:10:00|393.54|393.34|393.64|393.49|393.69|393.54|393.49|393.29|39
1746537300000|2025-05-06 13:15:00|393.59|393.44|393.39|393.19|393.59|393.44|393.29|393.14|62
1746537600000|2025-05-06 13:20:00|393.44|393.24|393.49|393.34|393.59|393.39|393.39|393.24|34
1746537900000|2025-05-06 13:25:00|393.44|393.29|393.29|393.09|393.49|393.34|393.14|392.99|66
1746538200000|2025-05-06 13:30:00|393.24|393.14|393.24|392.99|393.59|393.34|392.94|392.74|131
1746538500000|2025-05-06 13:35:00|393.19|393.04|393.49|393.29|393.54|393.34|393.04|392.84|39
1746538800000|2025-05-06 13:40:00|393.44|393.19|393.29|393.09|393.74|393.59|393.29|393.09|48
1746539100000|2025-05-06 13:45:00|393.34|393.14|393.14|392.89|393.59|393.44|393.14|392.89|40
1746539400000|2025-05-06 13:50:00|393.09|392.84|392.79|392.59|393.09|392.84|392.64|392.44|17
1746539700000|2025-05-06 13:55:00|392.84|392.64|392.84|392.64|393.14|392.89|392.74|392.54|26
1746540000000|2025-05-06 14:00:00|392.79|392.59|393.34|393.14|393.34|393.14|392.59|392.34|18
1746540300000|2025-05-06 14:05:00|393.44|393.19|393.74|393.54|393.74|393.54|393.14|392.94|53
1746540600000|2025-05-06 14:10:00|393.84|393.59|393.89|393.64|393.99|393.79|393.69|393.54|45
1746540900000|2025-05-06 14:15:00|393.94|393.69|394.49|394.29|394.49|394.34|393.89|393.64|44
1746541200000|2025-05-06 14:20:00|394.54|394.34|394.69|394.49|394.84|394.69|394.49|394.29|59
1746541500000|2025-05-06 14:25:00|394.79|394.54|394.64|394.49|394.84|394.64|394.59|394.39|39
1746541800000|2025-05-06 14:30:00|394.69|394.44|394.59|394.39|394.74|394.54|394.39|394.19|26
1746542100000|2025-05-06 14:35:00|394.64|394.44|394.69|394.49|394.69|394.49|394.49|394.34|26
1746542400000|2025-05-06 14:40:00|394.64|394.44|394.59|394.39|394.64|394.54|394.39|394.24|20
1746542700000|2025-05-06 14:45:00|394.64|394.44|394.69|394.49|394.84|394.69|394.64|394.39|23
1746543000000|2025-05-06 14:50:00|394.64|394.44|394.39|394.24|394.64|394.49|394.34|394.14|39
1746543300000|2025-05-06 14:55:00|394.44|394.19|394.64|394.39|394.69|394.49|394.39|394.19|22
1746543600000|2025-05-06 15:00:00|394.59|394.44|394.84|394.64|394.84|394.69|394.59|394.39|16
1746543900000|2025-05-06 15:05:00|394.89|394.69|394.74|394.49|395.09|394.89|394.69|394.44|50
1746544200000|2025-05-06 15:10:00|394.69|394.54|394.89|394.69|394.99|394.74|394.69|394.49|29
1746544500000|2025-05-06 15:15:00|394.84|394.74|394.79|394.59|394.89|394.74|394.69|394.54|16
1746544800000|2025-05-06 15:20:00|394.74|394.64|394.79|394.64|394.84|394.69|394.69|394.44|26
1746545100000|2025-05-06 15:25:00|394.84|394.69|394.89|394.69|394.99|394.79|394.79|394.59|61
1746545400000|2025-05-06 15:30:00|394.94|394.64|394.89|394.69|394.99|394.74|394.69|394.49|26
1746545700000|2025-05-06 15:35:00|394.84|394.64|394.89|394.74|394.89|394.74|394.74|394.54|36
1746546000000|2025-05-06 15:40:00|394.94|394.79|394.44|394.24|394.99|394.79|394.44|394.24|14
1746546300000|2025-05-06 15:45:00|394.54|394.29|394.64|394.44|394.64|394.44|394.39|394.19|6
1746546600000|2025-05-06 15:50:00|394.59|394.39|394.39|394.19|394.64|394.39|394.34|394.14|7
1746546900000|2025-05-06 15:55:00|394.44|394.24|394.29|394.04|394.59|394.39|394.19|393.99|23
1746547200000|2025-05-06 16:00:00|394.34|394.09|394.49|394.29|394.59|394.34|394.29|394.04|10
1746547500000|2025-05-06 16:05:00|394.44|394.24|394.14|393.99|394.49|394.29|394.14|393.99|4
1746547800000|2025-05-06 16:10:00|394.19|394.04|395.24|395.04|395.44|395.14|394.19|394.04|86
1746548100000|2025-05-06 16:15:00|395.29|394.99|395.09|394.89|395.29|395.04|394.99|394.79|28
1746548400000|2025-05-06 16:20:00|395.14|394.94|394.44|394.24|395.19|394.94|394.34|394.14|23
1746548700000|2025-05-06 16:25:00|394.49|394.29|394.54|394.29|394.64|394.44|394.49|394.19|6
1746549000000|2025-05-06 16:30:00|394.49|394.34|394.84|394.64|394.84|394.64|394.49|394.29|9
1746549300000|2025-05-06 16:35:00|394.79|394.59|394.79|394.59|394.94|394.69|394.64|394.44|7
1746549600000|2025-05-06 16:40:00|394.74|394.54|394.44|394.24|394.84|394.64|394.39|394.24|10
1746549900000|2025-05-06 16:45:00|394.39|394.19|394.34|394.14|394.44|394.19|394.24|394.04|44
1746550200000|2025-05-06 16:50:00|394.29|394.09|394.24|394.04|394.34|394.09|394.09|393.89|37
1746550500000|2025-05-06 16:55:00|394.29|394.09|393.89|393.74|394.34|394.14|393.89|393.69|50
1746550800000|2025-05-06 17:00:00|393.94|393.79|394.09|393.79|394.34|394.19|393.89|393.74|19
1746551100000|2025-05-06 17:05:00|394.04|393.84|394.39|394.19|394.44|394.24|394.04|393.84|7
1746551400000|2025-05-06 17:10:00|394.34|394.14|394.39|394.19|394.49|394.29|394.29|394.04|4
1746551700000|2025-05-06 17:15:00|394.34|394.14|394.49|394.29|394.54|394.29|394.34|394.14|2
1746552000000|2025-05-06 17:20:00|394.44|394.24|394.14|393.94|394.54|394.34|394.09|393.89|1
1746552300000|2025-05-06 17:25:00|394.09|393.89|394.29|394.04|394.39|394.09|394.09|393.84|2
1746552600000|2025-05-06 17:30:00|394.39|394.09|394.39|394.19|394.49|394.24|394.29|394.09|2
1746552900000|2025-05-06 17:35:00|394.44|394.14|394.09|393.84|394.49|394.14|394.04|393.84|4
1746553200000|2025-05-06 17:40:00|393.99|393.79|393.89|393.69|393.99|393.79|393.84|393.69|3
1746553500000|2025-05-06 17:45:00|393.84|393.64|393.89|393.69|393.89|393.69|393.74|393.59|10
1746553800000|2025-05-06 17:50:00|393.84|393.74|393.94|393.74|393.99|393.84|393.84|393.69|13
1746554100000|2025-05-06 17:55:00|393.89|393.79|393.99|393.79|394.09|393.89|393.84|393.69|2
1746554400000|2025-05-06 18:00:00|394.04|393.84|394.34|394.09|394.59|394.29|393.99|393.84|14
1746554700000|2025-05-06 18:05:00|394.29|394.04|394.29|394.09|394.39|394.14|394.14|393.99|11
1746555000000|2025-05-06 18:10:00|394.24|394.04|394.14|393.94|394.24|394.09|393.99|393.79|6
1746555300000|2025-05-06 18:15:00|394.19|393.99|394.44|394.19|394.44|394.19|394.19|393.99|1
1746555600000|2025-05-06 18:20:00|394.49|394.24|394.59|394.44|394.59|394.44|394.39|394.19|10
1746555900000|2025-05-06 18:25:00|394.64|394.39|394.79|394.59|394.84|394.59|394.64|394.39|9
1746556200000|2025-05-06 18:30:00|394.84|394.64|394.89|394.74|394.99|394.84|394.84|394.59|20
1746556500000|2025-05-06 18:35:00|394.84|394.69|394.84|394.64|394.89|394.74|394.74|394.54|6
1746556800000|2025-05-06 18:40:00|394.79|394.59|394.74|394.54|394.89|394.69|394.74|394.54|2
1746557100000|2025-05-06 18:45:00|394.79|394.59|394.79|394.59|394.89|394.69|394.74|394.54|7
1746557400000|2025-05-06 18:50:00|394.74|394.54|394.84|394.64|394.84|394.64|394.64|394.39|4
1746557700000|2025-05-06 18:55:00|394.89|394.69|394.89|394.74|394.94|394.74|394.84|394.64|1
1746558000000|2025-05-06 19:00:00|394.94|394.69|394.94|394.74|394.99|394.79|394.84|394.64|6
1746558300000|2025-05-06 19:05:00|394.89|394.69|394.89|394.69|394.94|394.74|394.69|394.49|28
1746558600000|2025-05-06 19:10:00|394.84|394.64|394.94|394.74|394.99|394.74|394.69|394.54|9
1746558900000|2025-05-06 19:15:00|394.89|394.69|394.64|394.44|394.89|394.74|394.64|394.39|5
1746559200000|2025-05-06 19:20:00|394.59|394.49|394.59|394.44|394.64|394.49|394.54|394.34|6
1746559500000|2025-05-06 19:25:00|394.69|394.49|394.74|394.49|394.74|394.54|394.59|394.39|3
1746559800000|2025-05-06 19:30:00|394.69|394.54|394.69|394.44|394.79|394.54|394.49|394.34|12
1746560100000|2025-05-06 19:35:00|394.64|394.49|394.39|394.24|394.69|394.49|394.39|394.19|26
1746560400000|2025-05-06 19:40:00|394.44|394.29|394.54|394.39|394.69|394.49|394.39|394.29|29
1746560700000|2025-05-06 19:45:00|394.59|394.44|394.54|394.29|394.64|394.44|394.49|394.29|28
1746561000000|2025-05-06 19:50:00|394.49|394.34|394.44|394.24|394.54|394.34|394.09|393.89|128
1746561300000|2025-05-06 19:55:00|394.39|394.09|394.04|393.84|394.39|394.14|393.94|393.79|95
1746561600000|2025-05-06 20:00:00|394.09|393.89|394.04|393.84|394.09|393.89|393.94|393.79|39
1746561900000|2025-05-06 20:05:00|394.09|393.89|394.04|393.84|394.09|393.89|393.99|393.84|1
1746562200000|2025-05-06 20:10:00|393.99|393.89|393.99|393.79|394.04|393.89|393.99|393.79|0
1746562500000|2025-05-06 20:15:00|393.94|393.74|393.94|393.74|394.09|393.89|393.89|393.74|3
1746562800000|2025-05-06 20:20:00|393.89|393.69|393.89|393.69|393.94|393.69|393.89|393.69|2
1746563100000|2025-05-06 20:25:00|393.69|393.64|393.49|393.29|393.69|393.64|393.44|393.24|40
1746563400000|2025-05-06 20:30:00|393.54|393.24|393.59|393.39|393.59|393.39|393.49|393.24|15
1746563700000|2025-05-06 20:35:00|393.54|393.34|393.69|393.49|393.74|393.54|393.49|393.29|2
1746564000000|2025-05-06 20:40:00|393.64|393.44|393.69|393.39|393.69|393.49|393.64|393.24|2
1746564300000|2025-05-06 20:45:00|393.64|393.24|393.64|393.39|393.69|393.44|393.64|393.24|0
1746564600000|2025-05-06 20:50:00|393.69|393.44|393.69|393.44|393.74|393.49|393.69|393.24|0
1746564900000|2025-05-06 20:55:00|393.64|393.24|393.79|393.39|393.84|393.49|393.64|393.24|6
1746565200000|2025-05-06 21:00:00|393.84|393.34|395.04|392.84|395.04|393.34|393.84|392.84|0
1746565800000|2025-05-06 21:10:00|393.84|393.24|394.24|393.64|394.24|393.64|393.84|393.24|0
1746566100000|2025-05-06 21:15:00|394.14|393.54|394.24|393.64|394.34|393.74|394.14|393.54|0
1746566400000|2025-05-06 21:20:00|394.14|393.54|394.24|393.64|394.24|393.64|394.14|393.54|0
1746566700000|2025-05-06 21:25:00|394.14|393.54|394.14|393.54|394.24|393.64|394.14|393.54|0
1746567300000|2025-05-06 21:35:00|394.04|393.44|394.14|393.54|394.14|393.54|394.04|393.44|0
1746567600000|2025-05-06 21:40:00|394.04|393.44|394.14|393.54|394.14|393.54|394.04|393.44|0
1746567900000|2025-05-06 21:45:00|394.04|393.44|394.04|393.44|394.14|393.54|394.04|393.44|0
1746568200000|2025-05-06 21:50:00|394.14|393.54|394.04|393.44|394.14|393.54|394.04|393.44|0
1746568500000|2025-05-06 21:55:00|394.14|393.54|394.04|393.44|394.14|393.54|394.04|393.44|0
1746568800000|2025-05-06 22:00:00|393.94|393.34|396.84|396.24|397.34|396.74|393.94|393.34|0
1746569100000|2025-05-06 22:05:00|396.94|396.34|397.34|396.74|397.94|397.34|396.94|396.34|0
1746569400000|2025-05-06 22:10:00|397.24|396.64|396.74|396.14|397.24|396.64|396.64|396.04|0
1746569700000|2025-05-06 22:15:00|396.84|396.24|397.04|396.44|397.24|396.64|396.54|395.94|0
1746570000000|2025-05-06 22:20:00|396.94|396.34|396.94|396.34|397.34|396.74|396.84|396.24|0
1746570300000|2025-05-06 22:25:00|397.04|396.44|397.24|396.64|397.34|396.74|396.94|396.34|0
1746570600000|2025-05-06 22:30:00|397.34|396.74|396.84|396.24|397.34|396.74|396.84|396.24|0
1746570900000|2025-05-06 22:35:00|396.94|396.34|396.54|395.94|396.94|396.34|396.34|395.74|0
1746571200000|2025-05-06 22:40:00|396.64|396.04|396.54|395.94|396.74|396.14|396.54|395.94|0
1746571500000|2025-05-06 22:45:00|396.64|396.04|396.84|396.24|396.84|396.24|396.54|395.94|0
1746571800000|2025-05-06 22:50:00|396.94|396.34|397.04|396.44|397.14|396.54|396.94|396.34|0
1746572100000|2025-05-06 22:55:00|396.94|396.34|397.04|396.44|397.14|396.54|396.94|396.34|0
1746572400000|2025-05-06 23:00:00|397.14|396.54|396.94|396.34|397.14|396.54|396.84|396.24|0
1746572700000|2025-05-06 23:05:00|396.84|396.24|396.64|396.04|396.94|396.34|396.64|396.04|0
1746573000000|2025-05-06 23:10:00|396.74|396.14|396.74|396.14|396.84|396.24|396.64|396.04|0
1746573300000|2025-05-06 23:15:00|396.64|396.04|396.84|396.24|396.94|396.34|396.64|396.04|0
1746573600000|2025-05-06 23:20:00|396.94|396.34|396.94|396.34|396.94|396.34|396.84|396.24|0
1746573900000|2025-05-06 23:25:00|396.84|396.24|396.84|396.24|396.94|396.34|396.84|396.24|0
1746574200000|2025-05-06 23:30:00|396.94|396.34|396.94|396.34|396.94|396.34|396.64|396.04|0
1746574500000|2025-05-06 23:35:00|396.84|396.24|397.04|396.44|397.04|396.44|396.84|396.24|0
1746574800000|2025-05-06 23:40:00|397.14|396.54|397.14|396.54|397.24|396.64|397.04|396.44|0
1746575100000|2025-05-06 23:45:00|397.04|396.44|397.04|396.44|397.14|396.54|396.94|396.34|0
1746575400000|2025-05-06 23:50:00|397.14|396.54|397.14|396.54|397.24|396.64|397.04|396.44|0
1746575700000|2025-05-06 23:55:00|397.04|396.44|397.14|396.54|397.14|396.54|397.04|396.44|0
1746576000000|2025-05-07 00:00:00|397.04|396.44|396.94|396.34|397.14|396.54|396.94|396.34|0
1746576300000|2025-05-07 00:05:00|396.84|396.24|396.74|396.14|396.94|396.34|396.74|396.14|0
1746576600000|2025-05-07 00:10:00|396.84|396.24|396.64|396.04|396.84|396.24|396.44|395.84|0
1746576900000|2025-05-07 00:15:00|396.74|396.14|396.74|396.14|396.74|396.14|396.64|396.04|0
1746577200000|2025-05-07 00:20:00|396.64|396.04|396.54|395.94|396.74|396.14|396.34|395.74|0
1746577500000|2025-05-07 00:25:00|396.64|396.04|396.44|395.84|396.64|396.04|396.24|395.64|0
1746577800000|2025-05-07 00:30:00|395.29|394.89|395.89|395.54|396.29|395.94|394.74|394.54|797
1746578100000|2025-05-07 00:35:00|395.79|395.59|395.74|395.49|396.89|396.69|394.84|394.59|546
1746578400000|2025-05-07 00:40:00|395.69|395.54|394.94|394.64|395.89|395.59|394.54|394.24|317
1746578700000|2025-05-07 00:45:00|394.89|394.69|395.14|394.94|395.19|394.99|394.59|394.39|96
1746579000000|2025-05-07 00:50:00|395.09|394.79|393.74|393.54|395.09|394.89|393.74|393.49|228
1746579300000|2025-05-07 00:55:00|393.89|393.59|393.79|393.54|394.59|394.44|393.74|393.54|159
1746579600000|2025-05-07 01:00:00|393.24|392.94|393.59|393.39|394.29|393.99|393.09|392.89|504
1746579900000|2025-05-07 01:05:00|393.64|393.44|393.54|393.29|394.04|393.74|392.79|392.64|292
1746580200000|2025-05-07 01:10:00|393.59|393.49|394.24|393.94|394.49|394.29|393.59|393.49|283
1746580500000|2025-05-07 01:15:00|394.34|393.99|393.49|393.24|394.39|394.14|393.24|393.04|146
1746580800000|2025-05-07 01:20:00|393.54|393.19|393.24|393.04|393.79|393.54|393.24|393.04|97
1746581100000|2025-05-07 01:25:00|393.29|393.09|393.59|393.39|393.99|393.74|393.29|393.09|157
1746581400000|2025-05-07 01:30:00|393.64|393.49|393.49|393.29|393.74|393.54|393.09|392.89|169
1746581700000|2025-05-07 01:35:00|393.44|393.34|393.44|393.19|393.69|393.44|393.19|392.99|171
1746582000000|2025-05-07 01:40:00|393.39|393.24|393.39|393.24|393.64|393.49|393.29|393.09|125
1746582300000|2025-05-07 01:45:00|393.34|393.19|393.36|393.16|393.81|393.66|393.34|393.16|160
1746582600000|2025-05-07 01:50:00|393.31|393.11|393.61|393.41|393.61|393.41|393.06|392.91|152
1746582900000|2025-05-07 01:55:00|393.66|393.46|394.16|393.96|394.21|393.96|393.51|393.36|103
1746583200000|2025-05-07 02:00:00|394.21|394.01|393.81|393.61|394.36|394.16|393.66|393.46|185
1746583500000|2025-05-07 02:05:00|393.76|393.56|393.51|393.31|393.91|393.76|393.46|393.26|164
1746583800000|2025-05-07 02:10:00|393.46|393.36|393.01|392.81|393.46|393.36|393.01|392.81|78
1746584100000|2025-05-07 02:15:00|392.91|392.71|393.01|392.81|393.31|393.11|392.81|392.66|132
1746584400000|2025-05-07 02:20:00|392.96|392.91|393.16|392.96|393.36|393.11|392.91|392.76|102
1746584700000|2025-05-07 02:25:00|393.21|393.01|393.06|392.86|393.36|393.21|393.01|392.86|66
1746585000000|2025-05-07 02:30:00|393.01|392.81|393.41|393.26|393.51|393.31|393.01|392.81|112
1746585300000|2025-05-07 02:35:00|393.36|393.21|393.46|393.31|393.61|393.41|393.26|393.11|118
1746585600000|2025-05-07 02:40:00|393.41|393.26|393.11|392.96|393.46|393.31|392.96|392.81|139
1746585900000|2025-05-07 02:45:00|393.16|392.91|393.16|393.01|393.31|393.11|393.16|392.91|97
1746586200000|2025-05-07 02:50:00|393.11|392.96|393.31|393.11|393.36|393.21|392.96|392.76|70
1746586500000|2025-05-07 02:55:00|393.26|393.16|393.66|393.51|393.66|393.51|393.26|393.16|92
1746586800000|2025-05-07 03:00:00|393.71|393.56|393.86|393.71|393.86|393.71|393.46|393.31|121
1746587100000|2025-05-07 03:05:00|393.91|393.76|393.71|393.56|393.91|393.76|393.61|393.46|87
1746587400000|2025-05-07 03:10:00|393.76|393.51|393.76|393.61|393.76|393.61|393.66|393.46|71
1746587700000|2025-05-07 03:15:00|393.81|393.66|393.76|393.61|393.96|393.81|393.76|393.61|116
1746588000000|2025-05-07 03:20:00|393.81|393.56|393.71|393.51|393.81|393.66|393.61|393.46|126
1746588300000|2025-05-07 03:25:00|393.66|393.56|393.81|393.61|393.86|393.71|393.66|393.51|74
1746588600000|2025-05-07 03:30:00|393.86|393.66|393.91|393.76|393.91|393.76|393.71|393.51|86
1746588900000|2025-05-07 03:35:00|393.96|393.81|394.06|393.91|394.16|393.96|393.91|393.81|97
1746589200000|2025-05-07 03:40:00|394.01|393.86|393.76|393.61|394.01|393.86|393.66|393.51|92
1746589500000|2025-05-07 03:45:00|393.81|393.66|394.31|394.11|394.31|394.16|393.81|393.66|109
1746589800000|2025-05-07 03:50:00|394.26|394.16|394.06|393.91|394.36|394.21|394.06|393.91|131
1746590100000|2025-05-07 03:55:00|394.01|393.86|394.11|393.96|394.16|394.01|394.01|393.86|102
1746590400000|2025-05-07 04:00:00|394.06|393.91|394.21|394.06|394.36|394.21|394.01|393.86|128
1746590700000|2025-05-07 04:05:00|394.26|394.11|394.21|394.06|394.26|394.11|394.16|394.01|61
1746591000000|2025-05-07 04:10:00|394.26|394.11|394.21|394.06|394.26|394.11|394.21|394.06|101
1746591300000|2025-05-07 04:15:00|394.26|394.11|394.36|394.21|394.36|394.21|394.21|394.11|77
1746591600000|2025-05-07 04:20:00|394.41|394.26|394.36|394.21|394.41|394.26|394.26|394.11|113
1746591900000|2025-05-07 04:25:00|394.31|394.16|394.31|394.11|394.36|394.21|394.26|394.11|57
1746592200000|2025-05-07 04:30:00|394.26|394.16|394.21|394.06|394.31|394.16|394.21|394.06|73
1746592500000|2025-05-07 04:35:00|394.26|394.01|394.01|393.86|394.26|394.01|393.91|393.76|77
1746592800000|2025-05-07 04:40:00|393.96|393.81|394.16|394.01|394.16|394.01|393.96|393.81|41
1746593100000|2025-05-07 04:45:00|394.21|393.96|394.16|394.01|394.21|394.06|394.11|393.96|41
1746593400000|2025-05-07 04:50:00|394.11|393.96|394.31|394.16|394.36|394.21|394.11|393.96|118
1746593700000|2025-05-07 04:55:00|394.26|394.11|394.31|394.11|394.36|394.21|394.26|394.11|68
1746594000000|2025-05-07 05:00:00|394.26|394.16|394.31|394.16|394.31|394.16|394.16|394.01|103
1746594300000|2025-05-07 05:05:00|394.36|394.21|394.16|393.96|394.41|394.21|394.01|393.81|169
1746594600000|2025-05-07 05:10:00|394.21|394.01|394.46|394.31|394.61|394.46|394.21|394.01|88
1746594900000|2025-05-07 05:15:00|394.51|394.26|394.71|394.51|394.76|394.61|394.36|394.21|164
1746595200000|2025-05-07 05:20:00|394.66|394.56|394.56|394.36|394.81|394.61|394.46|394.31|72
1746595500000|2025-05-07 05:25:00|394.61|394.41|394.71|394.56|394.71|394.56|394.51|394.36|82
1746595800000|2025-05-07 05:30:00|394.76|394.61|394.96|394.81|395.01|394.86|394.66|394.46|92
1746596100000|2025-05-07 05:35:00|394.91|394.76|394.11|393.86|394.91|394.76|393.96|393.71|338
1746596400000|2025-05-07 05:40:00|394.06|393.81|394.51|394.31|394.61|394.46|393.96|393.81|124
1746596700000|2025-05-07 05:45:00|394.46|394.26|394.61|394.41|394.66|394.46|394.36|394.16|53
1746597000000|2025-05-07 05:50:00|394.56|394.46|394.46|394.31|394.71|394.56|394.41|394.26|64
1746597300000|2025-05-07 05:55:00|394.51|394.36|394.51|394.36|394.66|394.46|394.51|394.31|48
1746597600000|2025-05-07 06:00:00|394.46|394.31|394.66|394.51|394.76|394.61|394.41|394.26|79
1746597900000|2025-05-07 06:05:00|394.61|394.46|394.71|394.51|394.76|394.56|394.61|394.46|54
1746598200000|2025-05-07 06:10:00|394.66|394.56|394.61|394.46|394.76|394.61|394.56|394.41|67
1746598500000|2025-05-07 06:15:00|394.56|394.41|394.56|394.36|394.66|394.51|394.36|394.21|81
1746598800000|2025-05-07 06:20:00|394.51|394.31|394.51|394.31|394.56|394.36|394.31|394.11|94
1746599100000|2025-05-07 06:25:00|394.46|394.26|394.36|394.21|394.51|394.36|394.36|394.21|75
1746599400000|2025-05-07 06:30:00|394.41|394.26|394.36|394.21|394.41|394.26|394.31|394.16|67
1746599700000|2025-05-07 06:35:00|394.41|394.26|394.41|394.26|394.46|394.31|394.36|394.16|74
1746600000000|2025-05-07 06:40:00|394.46|394.31|394.26|394.11|394.46|394.31|394.26|394.11|42
1746600300000|2025-05-07 06:45:00|394.21|394.01|394.21|394.01|394.36|394.16|394.16|394.01|59
1746600600000|2025-05-07 06:50:00|394.26|394.06|394.26|394.11|394.26|394.11|394.21|394.06|46
1746600900000|2025-05-07 06:55:00|394.21|394.06|394.11|393.96|394.21|394.06|394.06|393.91|41
1746601200000|2025-05-07 07:00:00|394.06|393.91|394.26|394.11|394.31|394.16|394.06|393.91|69
1746601500000|2025-05-07 07:05:00|394.31|394.16|394.41|394.26|394.41|394.26|394.21|394.01|57
1746601800000|2025-05-07 07:10:00|394.36|394.21|394.41|394.26|394.56|394.36|394.31|394.16|53
1746602100000|2025-05-07 07:15:00|394.46|394.31|394.21|394.06|394.46|394.31|394.16|394.01|70
1746602400000|2025-05-07 07:20:00|394.16|394.01|394.11|393.96|394.16|394.01|394.06|393.91|44
1746602700000|2025-05-07 07:25:00|394.16|394.01|394.11|393.96|394.16|394.01|394.11|393.96|69
1746603000000|2025-05-07 07:30:00|394.06|393.91|394.16|394.01|394.16|394.01|394.06|393.91|65
1746603300000|2025-05-07 07:35:00|394.11|393.96|394.01|393.86|394.16|394.01|394.01|393.86|122
1746603600000|2025-05-07 07:40:00|394.06|393.91|394.16|394.01|394.16|394.01|394.06|393.91|75
1746603900000|2025-05-07 07:45:00|394.21|394.06|394.06|393.91|394.21|394.06|394.01|393.86|92
1746604200000|2025-05-07 07:50:00|394.11|393.96|394.06|393.86|394.11|393.96|394.01|393.86|67
1746604500000|2025-05-07 07:55:00|394.01|393.91|394.11|393.96|394.11|393.96|394.01|393.86|72
1746604800000|2025-05-07 08:00:00|394.16|394.01|394.21|394.01|394.21|394.06|393.96|393.81|217
1746605100000|2025-05-07 08:05:00|394.26|394.06|394.21|394.06|394.36|394.21|394.21|394.01|184
1746605400000|2025-05-07 08:10:00|394.26|394.11|394.16|393.96|394.26|394.11|394.01|393.86|163
1746605700000|2025-05-07 08:15:00|394.11|394.01|394.11|393.96|394.16|394.01|394.06|393.91|103
1746606000000|2025-05-07 08:20:00|394.06|393.91|394.11|393.96|394.16|394.01|394.01|393.86|85
1746606300000|2025-05-07 08:25:00|394.16|394.01|394.16|394.01|394.16|394.01|394.11|393.96|75
1746606600000|2025-05-07 08:30:00|394.21|394.06|394.16|394.01|394.21|394.06|394.16|394.01|68
1746606900000|2025-05-07 08:35:00|394.21|394.06|394.16|394.01|394.21|394.06|394.01|393.86|70
1746607200000|2025-05-07 08:40:00|394.11|393.96|394.11|393.96|394.16|394.01|394.11|393.96|70
1746607500000|2025-05-07 08:45:00|394.16|394.01|394.06|393.91|394.26|394.11|394.06|393.91|140
1746607800000|2025-05-07 08:50:00|394.11|393.96|394.16|394.01|394.16|394.01|394.06|393.91|84
1746608100000|2025-05-07 08:55:00|394.26|394.06|394.26|394.11|394.31|394.16|394.21|394.06|160
1746608400000|2025-05-07 09:00:00|394.18|394.03|394.33|394.18|394.63|394.48|394.18|394.03|604
1746608700000|2025-05-07 09:05:00|394.28|394.13|394.23|394.03|394.48|394.33|394.23|394.03|275
1746609000000|2025-05-07 09:10:00|394.28|394.08|394.28|394.08|394.28|394.13|394.18|394.03|25
1746609300000|2025-05-07 09:15:00|394.23|394.13|394.38|394.18|394.38|394.23|394.23|394.08|50
1746609600000|2025-05-07 09:20:00|394.48|393.88|394.28|393.68|394.48|393.88|394.18|393.58|0
1746609900000|2025-05-07 09:25:00|394.18|393.58|394.28|393.68|394.28|393.68|394.18|393.58|15
1746610200000|2025-05-07 09:30:00|394.18|393.58|394.08|393.48|394.28|393.68|394.08|393.48|0
1746610500000|2025-05-07 09:35:00|394.18|393.58|394.28|393.68|394.28|393.68|394.08|393.48|57
1746610800000|2025-05-07 09:40:00|394.38|393.78|394.38|393.78|394.38|393.78|394.38|393.78|6
1746611100000|2025-05-07 09:45:00|394.48|393.88|394.48|393.88|394.48|393.88|394.38|393.78|16
1746611400000|2025-05-07 09:50:00|394.23|393.98|394.08|393.88|394.23|394.03|394.08|393.88|25
1746611700000|2025-05-07 09:55:00|394.13|393.93|394.08|393.93|394.18|394.03|394.03|393.88|13
1746612000000|2025-05-07 10:00:00|394.03|393.88|393.83|393.63|394.08|393.88|393.73|393.58|14
1746612300000|2025-05-07 10:05:00|393.78|393.58|393.98|393.78|393.98|393.83|393.78|393.58|10
1746612600000|2025-05-07 10:10:00|394.03|393.83|394.18|393.98|394.18|393.98|393.98|393.78|13
1746612900000|2025-05-07 10:15:00|394.13|393.93|394.03|393.83|394.23|394.03|393.98|393.78|218
1746613200000|2025-05-07 10:20:00|393.98||394.03||394.03||393.98||1
1746613500000|2025-05-07 10:25:00|394.08|393.88|394.03|393.83|394.08|393.88|393.98|393.83|6
1746613800000|2025-05-07 10:30:00|393.98|393.78|393.98|393.83|394.03|393.83|393.93|393.78|4
1746614100000|2025-05-07 10:35:00|394.03|393.78|394.08|393.93|394.13|393.93|394.03|393.78|1
1746614400000|2025-05-07 10:40:00|394.13|393.88|394.28|394.03|394.28|394.03|394.08|393.88|2
1746614700000|2025-05-07 10:45:00||394.08||394.08||394.13||394.08|1
1746615000000|2025-05-07 10:50:00|394.33|394.13|394.28|394.03|394.33|394.13|394.13|393.93|4
1746615300000|2025-05-07 10:55:00|394.23|394.08|394.18|393.98|394.23|394.08|394.13|393.93|0
1746615600000|2025-05-07 11:00:00|394.23|394.03|394.28|394.08|394.33|394.18|394.13|393.93|4
1746615900000|2025-05-07 11:05:00|394.33|394.13|394.38|394.18|394.38|394.18|394.23|394.03|4
1746616200000|2025-05-07 11:10:00|394.43|394.13|394.38|394.18|394.43|394.23|394.38|394.13|0
1746616500000|2025-05-07 11:15:00|394.43|394.23|394.38|394.18|394.43|394.23|394.33|394.13|1
1746616800000|2025-05-07 11:20:00|394.33|394.23|394.28|394.13|394.38|394.23|394.28|394.13|2
1746617100000|2025-05-07 11:25:00|394.23|394.08|394.23|394.03|394.28|394.08|394.18|393.98|2
1746617400000|2025-05-07 11:30:00|394.28|394.08|394.23|394.03|394.28|394.08|394.23|394.03|4
1746617700000|2025-05-07 11:35:00|394.18|394.08|394.23|393.98|394.28|394.08|394.18|393.98|9
1746618000000|2025-05-07 11:40:00|394.13|393.88|394.18|393.98|394.18|394.03|394.08|393.88|11
1746618300000|2025-05-07 11:45:00|394.13|394.03|394.23|394.03|394.23|394.08|394.13|393.98|6
1746618600000|2025-05-07 11:50:00|394.18|393.98|394.08|393.93|394.18|393.98|394.08|393.93|6
1746618900000|2025-05-07 11:55:00|394.13|393.98|394.18|393.98|394.18|394.03|394.13|393.98|1
1746619200000|2025-05-07 12:00:00|394.23|394.03|394.28|394.03|394.38|394.23|394.18|393.98|4
1746619500000|2025-05-07 12:05:00|394.23|393.98|394.13|393.93|394.28|394.08|394.08|393.88|18
1746619800000|2025-05-07 12:10:00|394.08|393.98|394.08|393.88|394.18|393.98|394.08|393.83|16
1746620100000|2025-05-07 12:15:00|394.13|393.93|394.18|394.03|394.18|394.03|394.08|393.88|16
1746620400000|2025-05-07 12:20:00|394.23|394.08|394.28|394.13|394.33|394.18|394.23|394.08|31
1746620700000|2025-05-07 12:25:00|394.23|394.08|394.03|393.88|394.28|394.08|394.03|393.83|28
1746621000000|2025-05-07 12:30:00|394.08|393.93|394.03|393.83|394.23|394.03|394.03|393.83|4
1746621300000|2025-05-07 12:35:00|394.08|393.88|394.08|393.93|394.13|393.98|394.03|393.88|13
1746621600000|2025-05-07 12:40:00|394.13|393.98|394.33|394.13|394.33|394.18|394.08|393.93|48
1746621900000|2025-05-07 12:45:00|394.38|394.18|394.23|394.08|394.38|394.23|394.18|394.03|54
1746622200000|2025-05-07 12:50:00|394.28|394.03|394.18|394.03|394.28|394.13|394.18|394.03|27
1746622500000|2025-05-07 12:55:00|394.23|393.98|393.93|393.78|394.23|393.98|393.93|393.78|17
1746622800000|2025-05-07 13:00:00|393.88|393.73|393.53|393.38|393.93|393.73|393.53|393.38|34
1746623100000|2025-05-07 13:05:00|393.58|393.43|393.18|393.03|393.58|393.43|393.18|393.03|59
1746623400000|2025-05-07 13:10:00|393.23|393.08|393.28|393.08|393.28|393.13|393.13|392.93|33
1746623700000|2025-05-07 13:15:00|393.23|393.03|393.23|393.03|393.38|393.23|393.18|393.03|11
1746624000000|2025-05-07 13:20:00|393.18|392.98|393.38|393.18|393.48|393.33|393.18|392.98|11
1746624300000|2025-05-07 13:25:00|393.33|393.23|393.33|393.08|393.48|393.28|393.33|393.08|24
1746624600000|2025-05-07 13:30:00|393.23|392.98|392.83|392.53|393.23|392.98|392.48|392.28|139
1746624900000|2025-05-07 13:35:00|392.78|392.48|392.68|392.43|392.93|392.63|392.43|392.18|45
1746625200000|2025-05-07 13:40:00|392.73|392.48|393.43|393.18|393.48|393.28|392.68|392.43|31
1746625500000|2025-05-07 13:45:00|393.48|393.23|393.03|392.78|393.68|393.43|392.88|392.58|28
1746625800000|2025-05-07 13:50:00|392.98|392.68|393.48|393.23|393.53|393.28|392.98|392.68|23
1746626100000|2025-05-07 13:55:00|393.53|393.28|393.63|393.38|393.83|393.68|393.48|393.28|34
1746626400000|2025-05-07 14:00:00|393.58|393.43|393.83|393.63|393.88|393.73|393.48|393.23|24
1746626700000|2025-05-07 14:05:00|393.88|393.68|393.93|393.73|393.93|393.73|393.68|393.48|33
1746627000000|2025-05-07 14:10:00|393.88|393.78|393.88|393.68|394.03|393.83|393.78|393.58|42
1746627300000|2025-05-07 14:15:00|393.83|393.73|393.78|393.58|393.88|393.73|393.68|393.43|41
1746627600000|2025-05-07 14:20:00|393.83|393.63|394.13|393.93|394.13|393.93|393.83|393.63|36
1746627900000|2025-05-07 14:25:00|394.08|393.88|394.03|393.83|394.13|393.93|393.83|393.68|23
1746628200000|2025-05-07 14:30:00|393.98|393.78|393.83|393.63|394.13|393.93|393.83|393.63|30
1746628500000|2025-05-07 14:35:00|393.93|393.68|393.73|393.53|393.98|393.73|393.73|393.53|20
1746628800000|2025-05-07 14:40:00|393.68|393.48|393.58|393.38|393.73|393.48|393.43|393.28|20
1746629100000|2025-05-07 14:45:00|393.53|393.33|393.43|393.23|393.63|393.43|393.33|393.18|44
1746629400000|2025-05-07 14:50:00|393.38|393.18|392.88|392.68|393.48|393.33|392.73|392.58|30
1746629700000|2025-05-07 14:55:00|392.83|392.53|392.93|392.73|393.03|392.83|392.63|392.43|39
1746630000000|2025-05-07 15:00:00|392.88|392.68|392.93|392.73|392.98|392.83|392.63|392.38|29
1746630300000|2025-05-07 15:05:00|392.98|392.78|393.18|392.98|393.18|393.03|392.83|392.63|29
1746630600000|2025-05-07 15:10:00|393.23|392.93|392.93|392.73|393.33|393.08|392.93|392.68|4
1746630900000|2025-05-07 15:15:00|393.03|392.68|393.08|392.88|393.18|392.98|392.98|392.68|7
1746631200000|2025-05-07 15:20:00|393.03|392.78|393.13|392.93|393.23|393.08|392.93|392.73|31
1746631500000|2025-05-07 15:25:00|393.23|392.98|392.88|392.68|393.23|392.98|392.88|392.68|20
1746631800000|2025-05-07 15:30:00|392.83|392.63|392.88|392.68|393.18|392.93|392.78|392.53|30
1746632100000|2025-05-07 15:35:00|392.93|392.73|393.28|393.08|393.33|393.08|392.93|392.73|41
1746632400000|2025-05-07 15:40:00|393.33|393.13|393.48|393.28|393.93|393.78|393.33|393.08|144
1746632700000|2025-05-07 15:45:00|393.53|393.33|393.13|392.93|393.63|393.38|393.13|392.93|7
1746633000000|2025-05-07 15:50:00|393.18|392.88|393.43|393.23|393.48|393.23|393.08|392.88|8
1746633300000|2025-05-07 15:55:00|393.48|393.28|393.53|393.33|393.68|393.48|393.43|393.18|28
1746633600000|2025-05-07 16:00:00|393.48|393.28|393.58|393.33|393.58|393.38|393.43|393.23|11
1746633900000|2025-05-07 16:05:00|393.63|393.38|393.48|393.28|393.63|393.43|393.38|393.13|13
1746634200000|2025-05-07 16:10:00|393.58|393.33|393.58|393.38|393.68|393.48|393.48|393.28|58
1746634500000|2025-05-07 16:15:00|393.53|393.33|393.58|393.38|393.63|393.43|393.38|393.13|10
1746634800000|2025-05-07 16:20:00|393.53|393.43|393.18|392.98|393.58|393.43|393.13|392.93|9
1746635100000|2025-05-07 16:25:00|393.23|393.03|393.03|392.83|393.33|393.08|393.03|392.78|5
1746635400000|2025-05-07 16:30:00|393.08|392.88|393.18|392.98|393.23|393.03|393.03|392.78|0
1746635700000|2025-05-07 16:35:00|393.13|392.93|393.38|393.18|393.38|393.18|393.13|392.93|10
1746636000000|2025-05-07 16:40:00|393.33|393.13|393.63|393.43|393.63|393.48|393.33|393.13|7
1746636300000|2025-05-07 16:45:00|393.68|393.48|393.68|393.53|393.78|393.53|393.53|393.33|8
1746636600000|2025-05-07 16:50:00|393.73|393.58|393.78|393.58|393.78|393.63|393.68|393.43|22
1746636900000|2025-05-07 16:55:00|393.73|393.63|393.83|393.58|394.33|394.03|393.73|393.53|267
1746637200000|2025-05-07 17:00:00|393.78|393.53|393.83|393.63|393.88|393.68|393.73|393.53|12
1746637500000|2025-05-07 17:05:00|393.88|393.58|393.98|393.78|393.98|393.78|393.78|393.58|16
1746637800000|2025-05-07 17:10:00|394.03|393.83|394.13|393.93|394.18|393.98|394.03|393.78|10
1746638100000|2025-05-07 17:15:00|394.08|393.88|394.03|393.83|394.18|393.98|394.03|393.83|1
1746638400000|2025-05-07 17:20:00|393.98|393.78|394.13|393.93|394.13|393.93|393.83|393.58|13
1746638700000|2025-05-07 17:25:00|394.08|393.88|393.83|393.63|394.13|393.88|393.83|393.63|7
1746639000000|2025-05-07 17:30:00|393.88|393.68|393.83|393.63|393.88|393.68|393.78|393.63|2
1746639300000|2025-05-07 17:35:00|393.78|393.58|393.53|393.33|393.78|393.63|393.53|393.33|4
1746639600000|2025-05-07 17:40:00|393.48|393.28|393.43|393.18|393.58|393.43|393.43|393.18|6
1746639900000|2025-05-07 17:45:00|393.38|393.23|393.68|393.43|393.68|393.43|393.38|393.18|1
1746640200000|2025-05-07 17:50:00|393.63|393.48|393.08|392.83|393.68|393.48|392.93|392.73|36
1746640500000|2025-05-07 17:55:00|393.03|392.73|393.23|392.88|393.28|392.98|392.83|392.53|14
1746640800000|2025-05-07 18:00:00|393.18|392.93|393.03|392.83|393.93|393.18|392.93|391.78|12
1746641100000|2025-05-07 18:05:00|392.98|392.78|392.03|391.83|393.13|392.83|391.78|391.48|32
1746641400000|2025-05-07 18:10:00|392.13|391.88|391.98|391.73|392.28|392.08|391.98|391.68|10
1746641700000|2025-05-07 18:15:00|391.93|391.68|392.23|391.98|392.23|392.03|391.83|391.53|4
1746642000000|2025-05-07 18:20:00|392.28|392.03|392.48|392.23|392.58|392.33|392.23|391.98|7
1746642300000|2025-05-07 18:25:00|392.53|392.28|392.63|392.43|392.73|392.48|392.43|392.23|1
1746642600000|2025-05-07 18:30:00|392.68|392.38|393.18|392.98|393.23|392.98|392.53|392.38|3
1746642900000|2025-05-07 18:35:00|393.23|393.03|393.58|393.33|393.63|393.38|393.03|392.83|20
1746643200000|2025-05-07 18:40:00|393.53|393.28|393.43|393.18|393.68|393.43|393.33|393.13|5
1746643500000|2025-05-07 18:45:00|393.48|393.23|392.68|392.43|393.58|393.23|392.43|392.23|8
1746643800000|2025-05-07 18:50:00|392.73|392.48|392.98|392.68|392.98|392.68|392.43|392.18|6
1746644100000|2025-05-07 18:55:00|393.03|392.73|393.73|393.43|393.83|393.63|393.03|392.73|10
1746644400000|2025-05-07 19:00:00|393.68|393.38|393.53|393.23|393.68|393.43|393.33|393.13|5
1746644700000|2025-05-07 19:05:00|393.48|393.18|393.48|393.23|393.63|393.38|393.28|393.03|0
1746645000000|2025-05-07 19:10:00|393.43|393.18|393.08|392.93|393.48|393.18|393.03|392.78|14
1746645300000|2025-05-07 19:15:00|393.13|392.98|393.08|392.88|393.18|392.98|392.73|392.53|48
1746645600000|2025-05-07 19:20:00|393.23|392.93|392.88|392.63|393.28|393.03|392.83|392.63|2
1746645900000|2025-05-07 19:25:00|392.83|392.58|392.23|391.98|392.83|392.58|392.23|391.93|2
1746646200000|2025-05-07 19:30:00|392.28|392.03|392.03|391.83|392.43|392.18|392.03|391.83|2
1746646500000|2025-05-07 19:35:00|391.98|391.78|392.63|392.48|392.73|392.48|391.98|391.78|12
1746646800000|2025-05-07 19:40:00|392.73|392.43|393.88|393.63|394.68|394.43|392.63|392.33|81
1746647100000|2025-05-07 19:45:00|393.93|393.68|393.33|393.13|394.33|394.03|393.23|392.93|70
1746647400000|2025-05-07 19:50:00|393.28|393.08|393.63|393.38|393.78|393.48|392.93|392.68|17
1746647700000|2025-05-07 19:55:00|393.68|393.43|393.23|392.98|393.83|393.58|393.23|392.98|226
1746648000000|2025-05-07 20:00:00|393.28|393.03|393.48|393.23|393.58|393.38|393.28|392.98|15
1746648300000|2025-05-07 20:05:00|393.53|393.33|393.28|393.03|393.53|393.33|393.23|392.98|2
1746648600000|2025-05-07 20:10:00|393.23|393.13|393.43|393.18|393.43|393.23|393.23|393.13|1
1746648900000|2025-05-07 20:15:00|393.38|393.23|393.38|393.13|393.43|393.23|393.28|393.08|0
1746649200000|2025-05-07 20:20:00|393.33|393.08|393.28|393.03|393.38|393.13|393.23|393.03|0
1746649500000|2025-05-07 20:25:00|393.23|392.98|393.23|392.98|393.23|392.98|393.23|392.98|0
1746649800000|2025-05-07 20:30:00||392.93||392.98||392.98||392.93|1
1746650100000|2025-05-07 20:35:00|393.18|393.03|393.23|393.03|393.23|393.03|393.13|392.93|0
1746650400000|2025-05-07 20:40:00|393.13|392.98|393.13|392.93|393.28|393.03|393.13|392.93|11
1746650700000|2025-05-07 20:45:00|393.18|392.83|393.18|392.93|393.18|392.93|393.13|392.83|0
1746651000000|2025-05-07 20:50:00|393.13|392.88|393.13|392.93|393.18|392.93|393.13|392.83|2
1746651300000|2025-05-07 20:55:00|393.58|392.83|393.33|392.98|393.58|392.98|393.23|392.83|10
1746651600000|2025-05-07 21:00:00|393.58|391.63|394.83|392.88|394.83|392.88|393.58|391.63|0
1746652200000|2025-05-07 21:10:00|393.48|393.58|394.18|393.58|394.18|393.58|393.48|393.58|0
1746652800000|2025-05-07 21:20:00|394.08|393.48|394.08|393.48|394.08|393.48|394.08|393.48|0
1746653100000|2025-05-07 21:25:00|394.18|393.58|394.08|393.48|394.18|393.58|394.08|393.48|0
1746653700000|2025-05-07 21:35:00|393.98|393.38|393.98|393.38|393.98|393.38|393.98|393.38|0
1746654000000|2025-05-07 21:40:00|394.08|393.48|393.98|393.38|394.08|393.48|393.98|393.38|0
1746654300000|2025-05-07 21:45:00|394.08|393.48|394.08|393.48|394.08|393.48|394.08|393.48|0
1746654600000|2025-05-07 21:50:00|394.18|393.58|394.08|393.48|394.18|393.58|394.08|393.48|0
1746654900000|2025-05-07 21:55:00|393.98|393.38|393.98|393.38|394.08|393.48|393.98|393.38|0
1746655200000|2025-05-07 22:00:00|393.88|393.28|393.68|393.08|393.98|393.38|393.68|393.08|0
1746655500000|2025-05-07 22:05:00|393.78|393.18|393.88|393.28|393.98|393.38|393.68|393.08|0
1746655800000|2025-05-07 22:10:00|393.98|393.38|393.88|393.28|393.98|393.38|393.88|393.28|0
1746656100000|2025-05-07 22:15:00|393.78|393.18|393.78|393.18|393.88|393.28|393.78|393.18|0
1746656400000|2025-05-07 22:20:00|393.88|393.28|393.98|393.38|393.98|393.38|393.68|393.08|0
1746656700000|2025-05-07 22:25:00|394.08|393.48|394.08|393.48|394.08|393.48|393.98|393.38|0
1746657000000|2025-05-07 22:30:00|394.18|393.58|394.08|393.48|394.18|393.58|394.08|393.48|0
1746657300000|2025-05-07 22:35:00|394.18|393.58|394.08|393.48|394.18|393.58|394.08|393.48|0
1746657600000|2025-05-07 22:40:00|394.18|393.58|394.08|393.48|394.18|393.58|394.08|393.48|0
1746657900000|2025-05-07 22:45:00|394.18|393.58|394.08|393.48|394.18|393.58|393.98|393.38|0
1746658200000|2025-05-07 22:50:00|393.98|393.38|394.08|393.48|394.08|393.48|393.98|393.38|0
1746658500000|2025-05-07 22:55:00|393.98|393.38|394.08|393.48|394.08|393.48|393.98|393.38|0
1746658800000|2025-05-07 23:00:00|393.98|393.38|394.18|393.58|394.18|393.58|393.98|393.38|0
1746659100000|2025-05-07 23:05:00|394.28|393.68|394.18|393.58|394.28|393.68|394.08|393.48|0
1746660300000|2025-05-07 23:25:00|394.28|393.68|394.28|393.68|394.28|393.68|394.18|393.58|0
1746660600000|2025-05-07 23:30:00|394.38|393.78|394.18|393.58|394.38|393.78|394.18|393.58|0
1746660900000|2025-05-07 23:35:00|394.28|393.68|394.28|393.68|394.28|393.68|394.18|393.58|0
1746661200000|2025-05-07 23:40:00|394.18|393.58|394.08|393.48|394.18|393.58|394.08|393.48|0
1746661500000|2025-05-07 23:45:00|393.98|393.38|394.08|393.48|394.08|393.48|393.98|393.38|0
1746662400000|2025-05-08 00:00:00|394.18|393.58|394.38|393.78|394.38|393.78|394.08|393.48|0
1746662700000|2025-05-08 00:05:00|394.28|393.68|394.38|393.78|394.38|393.78|394.28|393.68|0
1746663000000|2025-05-08 00:10:00|394.28|393.68|394.28|393.68|394.38|393.78|394.18|393.58|0
1746663300000|2025-05-08 00:15:00|394.18|393.58|394.18|393.58|394.28|393.68|394.08|393.48|0
1746663600000|2025-05-08 00:20:00|394.08|393.48|394.28|393.68|394.28|393.68|393.98|393.38|0
1746663900000|2025-05-08 00:25:00|394.18|393.58|394.38|393.78|394.38|393.78|394.18|393.58|0
1746664200000|2025-05-08 00:30:00|393.68|392.38|394.08|393.83|394.33|394.03|393.28|392.38|274
1746664500000|2025-05-08 00:35:00|394.03|393.78|392.78|392.53|394.03|393.78|392.08|391.88|217
1746664800000|2025-05-08 00:40:00|392.93|392.58|392.93|392.73|393.28|393.08|392.78|392.58|197
1746665100000|2025-05-08 00:45:00|392.73|392.68|392.88|392.63|392.88|392.68|392.28|392.13|271
1746665400000|2025-05-08 00:50:00|392.93|392.68|392.98|392.73|393.03|392.83|392.48|392.28|142
1746665700000|2025-05-08 00:55:00|392.88|392.68|392.78|392.58|393.58|393.38|392.73|392.53|243
1746666000000|2025-05-08 01:00:00|393.23|393.03|392.88|392.63|394.08|393.83|392.68|392.48|551
1746666300000|2025-05-08 01:05:00|392.93|392.68|393.48|393.28|393.73|393.53|392.58|392.38|324
1746666600000|2025-05-08 01:10:00|393.53|393.33|393.13|392.93|393.53|393.33|392.63|392.43|272
1746666900000|2025-05-08 01:15:00|392.98|392.88|392.93|392.78|393.13|392.93|392.78|392.58|182
1746667200000|2025-05-08 01:20:00|392.98|392.83|393.18|392.98|393.53|393.33|392.88|392.73|95
1746667500000|2025-05-08 01:25:00|393.23|393.03|392.73|392.48|393.23|393.03|392.43|392.18|110
1746667800000|2025-05-08 01:30:00|392.68|392.53|392.88|392.73|392.98|392.83|392.58|392.43|114
1746668100000|2025-05-08 01:35:00|392.83|392.68|392.93|392.73|393.23|393.08|392.63|392.48|94
1746668400000|2025-05-08 01:40:00|393.03|392.83|392.63|392.43|393.23|393.08|392.63|392.43|153
1746668700000|2025-05-08 01:45:00|392.58|392.38|392.43|392.23|392.58|392.38|392.23|392.08|116
1746669000000|2025-05-08 01:50:00|392.48|392.28|392.08|391.88|392.53|392.33|391.93|391.78|133
1746669300000|2025-05-08 01:55:00|392.13|391.93|392.03|391.83|392.43|392.28|391.98|391.78|77
1746669600000|2025-05-08 02:00:00|392.08|391.88|392.28|392.03|392.33|392.18|391.78|391.63|111
1746669900000|2025-05-08 02:05:00|392.18|391.98|391.65|391.45|392.23|392.03|391.55|391.35|125
1746670200000|2025-05-08 02:10:00|391.7|391.5|391.9|391.7|392.1|391.95|391.7|391.5|67
1746670500000|2025-05-08 02:15:00|391.95|391.75|392.7|392.5|392.75|392.5|391.9|391.65|103
1746670800000|2025-05-08 02:20:00|392.8|392.55|392.65|392.45|392.85|392.65|392.4|392.15|123
1746671100000|2025-05-08 02:25:00|392.7|392.5|393.1|392.9|393.1|392.9|392.7|392.5|100
1746671400000|2025-05-08 02:30:00|393.05|392.95|393.45|393.25|393.45|393.3|393|392.85|177
1746671700000|2025-05-08 02:35:00|393.4|393.3|393.45|393.3|393.55|393.35|393.35|393.2|90
1746672000000|2025-05-08 02:40:00|393.5|393.35|393.35|393.2|393.55|393.4|393.3|393.1|127
1746672300000|2025-05-08 02:45:00|393.4|393.25|393.5|393.35|393.6|393.45|393.35|393.2|91
1746672600000|2025-05-08 02:50:00|393.55|393.4|393.55|393.4|393.7|393.55|393.5|393.35|85
1746672900000|2025-05-08 02:55:00|393.6|393.45|393.75|393.55|393.8|393.6|393.55|393.4|82
1746673200000|2025-05-08 03:00:00|393.8|393.6|394.15|393.95|394.2|394.05|393.8|393.6|120
1746673500000|2025-05-08 03:05:00|394.2|394|394.35|394.15|394.4|394.25|394.2|394|93
1746673800000|2025-05-08 03:10:00|394.4|394.2|394.65|394.5|394.65|394.5|394.35|394.15|155
1746674100000|2025-05-08 03:15:00|394.6|394.45|394.7|394.5|394.85|394.7|394.55|394.4|127
1746674400000|2025-05-08 03:20:00|394.75|394.55|394.8|394.6|395.05|394.9|394.4|394.2|145
1746674700000|2025-05-08 03:25:00|394.75|394.65|394.9|394.75|394.95|394.75|394.65|394.5|75
1746675000000|2025-05-08 03:30:00|394.8|394.65|395.05|394.9|395.05|394.9|394.7|394.55|137
1746675300000|2025-05-08 03:35:00|395|394.85|395|394.85|395.15|395|394.9|394.75|144
1746675600000|2025-05-08 03:40:00|394.95|394.8|395.1|394.95|395.15|395|394.85|394.7|82
1746675900000|2025-05-08 03:45:00|395.15|395|395.15|395|395.25|395.05|395|394.85|86
1746676200000|2025-05-08 03:50:00|395.1|394.95|395.3|395.1|395.4|395.25|395.05|394.9|130
1746676500000|2025-05-08 03:55:00|395.25|395.15|395.2|395.05|395.4|395.25|395.2|395.05|84
1746676800000|2025-05-08 04:00:00|395.15|395|395.1|394.95|395.25|395.05|395|394.85|68
1746677100000|2025-05-08 04:05:00|395.15|395|395.35|395.15|395.35|395.15|395.15|395|54
1746677400000|2025-05-08 04:10:00|395.3|395.2|395.3|395.15|395.4|395.2|395.25|395.1|87
1746677700000|2025-05-08 04:15:00|395.35|395.2|395.3|395.15|395.5|395.3|395.3|395.1|98
1746678000000|2025-05-08 04:20:00|395.25|395.05|395.1|394.95|395.25|395.1|395.1|394.95|37
1746678300000|2025-05-08 04:25:00|395.15|395|395.25|395.1|395.25|395.1|395.1|394.95|38
1746678600000|2025-05-08 04:30:00|395.2|395.05|395.2|395.05|395.2|395.05|395.15|395|27
1746678900000|2025-05-08 04:35:00|395.15|395|395.15|395|395.15|395|395.15|395|36
1746679200000|2025-05-08 04:40:00|395.2|395.05|395.3|395.15|395.35|395.2|395.15|395.05|52
1746679500000|2025-05-08 04:45:00|395.35|395.2|395.3|395.15|395.35|395.2|395.3|395.15|44
1746679800000|2025-05-08 04:50:00|395.35|395.2|395.45|395.3|395.5|395.35|395.35|395.2|94
1746680100000|2025-05-08 04:55:00|395.5|395.35|395.45|395.3|395.5|395.35|395.4|395.2|84
1746680400000|2025-05-08 05:00:00|395.35|395.15|394.85|394.65|395.35|395.15|394.65|394.45|336
1746680700000|2025-05-08 05:05:00|394.8|394.6|394.7|394.55|394.85|394.65|394.55|394.4|55
1746681000000|2025-05-08 05:10:00|394.65|394.5|394|393.85|394.65|394.5|394|393.8|171
1746681300000|2025-05-08 05:15:00|394.05|393.95|394.45|394.3|394.5|394.35|394.05|393.9|59
1746681600000|2025-05-08 05:20:00|394.4|394.25|394.1|393.95|394.45|394.3|393.95|393.8|282
1746681900000|2025-05-08 05:25:00|394.05|393.9|394|393.8|394.05|393.9|393.9|393.75|72
1746682200000|2025-05-08 05:30:00|393.95|393.75|393.8|393.65|393.95|393.8|393.75|393.6|93
1746682500000|2025-05-08 05:35:00|393.75|393.6|394|393.85|394|393.85|393.75|393.6|42
1746682800000|2025-05-08 05:40:00|393.95|393.8|393.8|393.65|394.05|393.9|393.8|393.6|117
1746683100000|2025-05-08 05:45:00|393.75|393.6|393.8|393.65|393.85|393.7|393.75|393.55|85
1746683400000|2025-05-08 05:50:00|393.85|393.7|393.85|393.7|394|393.85|393.85|393.7|63
1746683700000|2025-05-08 05:55:00|393.9|393.65|393.65|393.5|393.9|393.75|393.65|393.5|54
1746684000000|2025-05-08 06:00:00|393.6|393.45|393.4|393.25|393.6|393.45|393.15|393|232
1746684300000|2025-05-08 06:05:00|393.35|393.2|393.65|393.45|393.65|393.5|393.25|393.1|101
1746684600000|2025-05-08 06:10:00|393.6|393.5|393.4|393.25|393.6|393.5|393.4|393.25|64
1746684900000|2025-05-08 06:15:00|393.35|393.2|393.3|393.1|393.55|393.4|393.25|393.1|75
1746685200000|2025-05-08 06:20:00|393.25|393.05|393.25|393.1|393.3|393.15|393.15|392.95|69
1746685500000|2025-05-08 06:25:00|393.3|393.15|393.25|393.05|393.3|393.15|393.15|392.95|75
1746685800000|2025-05-08 06:30:00|393.15|393|392.95|392.8|393.15|393|392.95|392.8|58
1746686100000|2025-05-08 06:35:00|392.9|392.75|392.6|392.45|392.95|392.8|392.6|392.45|137
1746686400000|2025-05-08 06:40:00|392.75|392.6|392.95|392.8|392.95|392.8|392.75|392.6|168
1746686700000|2025-05-08 06:45:00|392.9|392.75|393.05|392.9|393.05|392.9|392.8|392.65|90
1746687000000|2025-05-08 06:50:00|393.1|392.95|393.2|393.05|393.3|393.15|393.05|392.9|95
1746687300000|2025-05-08 06:55:00|393.25|393.1|393.25|393.1|393.35|393.2|393.1|392.95|139
1746687600000|2025-05-08 07:00:00|393.3|393.05|393.15|393|393.3|393.05|392.95|392.8|152
1746687900000|2025-05-08 07:05:00|393.1|392.95|393.1|392.95|393.2|393.05|393|392.85|116
1746688200000|2025-05-08 07:10:00|393.05|392.9|393.05|392.9|393.2|393|392.95|392.8|123
1746688500000|2025-05-08 07:15:00|393.1|392.85|392.9|392.75|393.1|392.95|392.9|392.75|112
1746688800000|2025-05-08 07:20:00|392.95|392.8|392.95|392.8|392.95|392.8|392.9|392.75|54
1746689100000|2025-05-08 07:25:00|392.9|392.75|393.45|393.3|393.55|393.4|392.9|392.75|279
1746689400000|2025-05-08 07:30:00|393.4|393.25|393.1|392.95|393.45|393.3|393.1|392.95|241
1746689700000|2025-05-08 07:35:00|393.05|392.9|393.15|393|393.15|393|392.95|392.8|110
1746690000000|2025-05-08 07:40:00|393.1|392.95|393.1|392.95|393.2|393.05|393.05|392.85|124
1746690300000|2025-05-08 07:45:00|393.15|393|393.1|392.95|393.45|393.25|393.1|392.95|196
1746690600000|2025-05-08 07:50:00|393.15|392.9|393.1|392.95|393.15|392.95|393|392.85|81
1746690900000|2025-05-08 07:55:00|393.05|392.9|393.05|392.85|393.05|392.9|392.95|392.8|123
1746691200000|2025-05-08 08:00:00|393|392.9|393.05|392.9|393.1|392.95|393|392.85|100
1746691500000|2025-05-08 08:05:00|392.85|392.7|393.1|392.95|393.1|392.95|392.75|392.6|211
1746691800000|2025-05-08 08:10:00|393.15|393|393.15|393|393.2|393.05|393.05|392.9|55
1746692100000|2025-05-08 08:15:00|393.2|393.05|393.35|393.2|393.45|393.3|393.2|393.05|71
1746692400000|2025-05-08 08:20:00|393.4|393.25|393.4|393.25|393.4|393.25|393.2|393.05|104
1746692700000|2025-05-08 08:25:00|393.45|393.3|393.3|393.15|393.45|393.3|393.3|393.15|69
1746693000000|2025-05-08 08:30:00|393.25|393.1|393.25|393.1|393.3|393.15|393.2|393.05|95
1746693300000|2025-05-08 08:35:00|393.2|393.05|393.15|393|393.25|393.1|393.15|393|73
1746693600000|2025-05-08 08:40:00|393.2|393.05|393.1|392.95|393.2|393.05|393.05|392.9|107
1746693900000|2025-05-08 08:45:00|393.05|392.9|393.15|393|393.15|393|393|392.85|146
1746694200000|2025-05-08 08:50:00|393.1|392.95|393.1|392.95|393.15|393|393.05|392.9|149
1746694500000|2025-05-08 08:55:00|393.05|392.9|393|392.85|393.15|393|393|392.85|292
1746694800000|2025-05-08 09:00:00|393.1|392.95|393.2|393|393.25|393.1|393.05|392.9|490
1746695100000|2025-05-08 09:05:00|393.25|393.05|393.05|392.85|393.25|393.1|393.05|392.85|250
1746695400000|2025-05-08 09:10:00|393|392.8|393.05|392.85|393.05|392.9|392.9|392.75|91
1746695700000|2025-05-08 09:15:00|393|392.8|393|392.8|393.05|392.85|392.9|392.7|99
1746696000000|2025-05-08 09:20:00|393.3|392.7|393.4|392.8|393.4|392.8|393.3|392.7|0
1746696300000|2025-05-08 09:25:00|393.5|392.9|393.4|392.8|393.5|392.9|393.4|392.8|10
1746696600000|2025-05-08 09:30:00|393.5|392.9|393.4|392.8|393.5|392.9|393.4|392.8|0
1746696900000|2025-05-08 09:35:00|393.5|392.9|393.5|392.9|393.6|393|393.4|392.8|83
1746697200000|2025-05-08 09:40:00|393.6|393|393.6|393|393.7|393.1|393.5|392.9|0
1746697500000|2025-05-08 09:45:00|393.7|393.1|393.7|393.1|393.7|393.1|393.6|393|12
1746697800000|2025-05-08 09:50:00|393.4|393.2|393.35|393.1|393.45|393.25|393.3|393.1|20
1746698100000|2025-05-08 09:55:00|393.3|393.15|393.3|393.1|393.45|393.2|393.3|393.1|13
1746698400000|2025-05-08 10:00:00|393.35|393.15|393.45|393.3|393.5|393.3|393.3|393.1|38
1746698700000|2025-05-08 10:05:00|393.4|393.25|393.5|393.35|393.6|393.45|393.4|393.25|38
1746699000000|2025-05-08 10:10:00|393.45|393.3|393.5|393.35|393.55|393.4|393.45|393.25|22
1746699300000|2025-05-08 10:15:00|393.45|393.3|393.55|393.4|393.6|393.45|393.45|393.25|15
1746699600000|2025-05-08 10:20:00|393.6|393.45|393.6|393.4|393.6|393.45|393.5|393.3|16
1746699900000|2025-05-08 10:25:00|393.55|393.35|393.55|393.4|393.6|393.4|393.5|393.35|9
1746700200000|2025-05-08 10:30:00|393.5|393.35|393.55|393.4|393.6|393.45|393.5|393.35|21
1746700500000|2025-05-08 10:35:00|393.5|393.35|393.6|393.4|393.6|393.4|393.45|393.3|23
1746700800000|2025-05-08 10:40:00|393.55|393.45|393.65|393.45|393.65|393.45|393.45|393.3|21
1746701100000|2025-05-08 10:45:00|393.6|393.4|393.65|393.45|393.7|393.55|393.55|393.4|45
1746701400000|2025-05-08 10:50:00|393.6|393.5|393.7|393.5|393.7|393.55|393.6|393.45|15
1746701700000|2025-05-08 10:55:00|393.65|393.55|393.65|393.45|393.7|393.55|393.55|393.35|27
1746702000000|2025-05-08 11:00:00|393.7|393.5|393.65|393.45|393.7|393.5|393.1|392.45|124
1746702300000|2025-05-08 11:05:00|393.6|393.5|393.55|393.25|393.85|393.6|393.55|393.25|17
1746702600000|2025-05-08 11:10:00|393.5|393.35|393.5|393.3|393.65|393.45|393.45|393.25|23
1746702900000|2025-05-08 11:15:00|393.55||393.5||393.55||393.5||0
1746703200000|2025-05-08 11:20:00|393.45|393.2|393.65|393.45|393.65|393.45|393.4|393.2|32
1746703500000|2025-05-08 11:25:00|393.6|393.35|393.55|393.4|393.6|393.45|393.5|393.3|25
1746703800000|2025-05-08 11:30:00|393.5|393.35|393.45|393.25|393.6|393.4|393.4|393.2|23
1746704100000|2025-05-08 11:35:00|393.5|393.3|393.45|393.25|393.55|393.4|393.4|393.2|14
1746704400000|2025-05-08 11:40:00|393.4|393.2|393.3|393.15|393.45|393.2|393.25|393.05|11
1746704700000|2025-05-08 11:45:00|393.35|393.1|393.35|393.2|393.35|393.2|393.25|393.1|12
1746705000000|2025-05-08 11:50:00|393.3|393.15|393.2|393.05|393.35|393.15|393.2|393.05|22
1746705300000|2025-05-08 11:55:00|393.25|393.1|393.3|393.15|393.3|393.15|393.25|393.05|9
1746705600000|2025-05-08 12:00:00|393.35|393.2|393.7|393.5|393.7|393.55|393.3|393.1|49
1746705900000|2025-05-08 12:05:00|393.75|393.55|393.6|393.45|393.8|393.6|393.6|393.4|44
1746706200000|2025-05-08 12:10:00|393.55|393.4|393.55|393.35|393.75|393.6|393.55|393.35|39
1746706500000|2025-05-08 12:15:00|393.6|393.4|393.65|393.45|393.65|393.5|393.45|393.25|10
1746706800000|2025-05-08 12:20:00|393.6|393.5|393.65|393.45|393.65|393.5|393.6|393.4|6
1746707100000|2025-05-08 12:25:00|393.7|393.4|393.65|393.4|393.7|393.5|393.55|393.3|30
1746707400000|2025-05-08 12:30:00|393.7|393.45|393.7|393.55|393.8|393.6|393.6|393.35|34
1746707700000|2025-05-08 12:35:00|393.65|393.5|393|392.75|393.7|393.55|392.95|392.75|153
1746708000000|2025-05-08 12:40:00|392.95|392.7|392.95|392.75|393.15|392.95|392.85|392.65|32
1746708300000|2025-05-08 12:45:00|393|392.8|393.25|393|393.25|393.05|393|392.8|6
1746708600000|2025-05-08 12:50:00|393.2|393.05|393.1|392.9|393.3|393.1|393.05|392.85|5
1746708900000|2025-05-08 12:55:00|393.15|392.95|393.1|392.9|393.15|393|393|392.8|8
1746709200000|2025-05-08 13:00:00|393.05|392.8|393.1|392.95|393.2|393.05|393|392.8|19
1746709500000|2025-05-08 13:05:00|393.05|392.9|393.2|393|393.2|393.05|393.05|392.85|23
1746709800000|2025-05-08 13:10:00|393.15|393.05|393.2|393.05|393.2|393.05|393.1|392.9|18
1746710100000|2025-05-08 13:15:00|393.25|393.1|393.3|393.1|393.3|393.15|393.2|393|26
1746710400000|2025-05-08 13:20:00|393.35|393.15|393.3|393.15|393.4|393.25|393.3|393.1|11
1746710700000|2025-05-08 13:25:00|393.35|393.2|393.2|393.05|393.4|393.25|393.15|392.95|19
1746711000000|2025-05-08 13:30:00|393.25|393.1|393.2|393|393.85|393.65|393.15|392.95|276
1746711300000|2025-05-08 13:35:00|393.25|393.05|393.1|392.9|393.55|393.3|393|392.85|119
1746711600000|2025-05-08 13:40:00|393.15|392.95|393.3|393.05|393.35|393.15|393.1|392.9|134
1746711900000|2025-05-08 13:45:00|393.35|393.1|392.9|392.75|393.35|393.2|392.9|392.75|184
1746712200000|2025-05-08 13:50:00|393|392.8|393|392.8|393.25|393.05|392.95|392.75|115
1746712500000|2025-05-08 13:55:00|392.95|392.7|393.05|392.85|393.2|392.85|392.9|392.7|98
1746712800000|2025-05-08 14:00:00|393|392.9|393.4|393.2|393.5|393.25|393|392.85|117
1746713100000|2025-05-08 14:05:00|393.35|393.15|392.9|392.7|393.4|393.2|392.9|392.7|65
1746713400000|2025-05-08 14:10:00|392.85|392.65|392.85|392.65|393|392.85|392.6|392.4|99
1746713700000|2025-05-08 14:15:00|392.9|392.75|392.95|392.8|393.05|392.85|392.8|392.65|61
1746714000000|2025-05-08 14:20:00|393|392.85|393.1|392.85|393.4|393.2|392.95|392.8|45
1746714300000|2025-05-08 14:25:00|393.15|392.9|393.3|393.15|393.4|393.2|393.15|392.9|48
1746714600000|2025-05-08 14:30:00|393.25|393.1|393.45|393.25|393.6|393.4|393.25|393.1|30
1746714900000|2025-05-08 14:35:00|393.55|393.3|393.1|392.9|393.55|393.35|393.1|392.9|77
1746715200000|2025-05-08 14:40:00|393.05|392.85|393.1|392.85|393.15|392.95|392.85|392.65|44
1746715500000|2025-05-08 14:45:00|393.05|392.9|392.7|392.5|393.15|392.95|392.7|392.5|77
1746715800000|2025-05-08 14:50:00|392.65|392.55|392.5|392.25|393.05|392.85|392.1|391.9|84
1746716100000|2025-05-08 14:55:00|392.6|392.35|392.2|391.95|392.6|392.4|392.05|391.8|56
1746716400000|2025-05-08 15:00:00|392.15|392|392.15|391.95|392.55|392.3|392.05|391.85|66
1746716700000|2025-05-08 15:05:00|392.1|391.9|392.65|392.45|392.7|392.45|392.1|391.9|24
1746717000000|2025-05-08 15:10:00|392.6|392.4|392.65|392.5|392.7|392.5|392.5|392.3|58
1746717300000|2025-05-08 15:15:00|392.6|392.45|392.6|392.4|392.7|392.5|392.55|392.4|22
1746717600000|2025-05-08 15:20:00|392.65|392.45|393.25|393.05|393.25|393.05|392.55|392.4|115
1746717900000|2025-05-08 15:25:00|393.3|393.1|393.45|393.25|393.75|393.55|393.3|393.1|62
1746718200000|2025-05-08 15:30:00|393.4|393.2|393.85|393.6|393.85|393.65|393.25|393.05|64
1746718500000|2025-05-08 15:35:00|393.8|393.65|394.1|393.9|394.1|393.95|393.65|393.5|48
1746718800000|2025-05-08 15:40:00|394.15|393.95|394.6|394.35|394.75|394.5|394.15|393.95|40
1746719100000|2025-05-08 15:45:00|394.65|394.4|394.85|394.65|394.85|394.7|394.55|394.35|42
1746719400000|2025-05-08 15:50:00|394.8|394.7|394.75|394.6|394.9|394.7|394.55|394.35|39
1746719700000|2025-05-08 15:55:00|394.7|394.55|394.6|394.4|394.75|394.55|394.35|394.1|38
1746720000000|2025-05-08 16:00:00|394.55|394.3|394.75|394.55|394.8|394.55|394.5|394.3|5
1746720300000|2025-05-08 16:05:00|394.8|394.6|394.9|394.7|394.9|394.75|394.7|394.5|46
1746720600000|2025-05-08 16:10:00|394.85|394.75|394.9|394.65|394.9|394.75|394.75|394.55|11
1746720900000|2025-05-08 16:15:00|394.95|394.7|394.95|394.75|395.05|394.9|394.9|394.7|33
1746721200000|2025-05-08 16:20:00|395|394.8|394.8|394.65|395.05|394.85|394.7|394.5|20
1746721500000|2025-05-08 16:25:00|394.85|394.6|394.65|394.45|394.85|394.65|394.65|394.45|5
1746721800000|2025-05-08 16:30:00|394.7|394.5|394.65|394.45|394.75|394.55|394.55|394.35|15
1746722100000|2025-05-08 16:35:00|394.6|394.4|394.75|394.55|394.75|394.55|394.55|394.35|5
1746722400000|2025-05-08 16:40:00|394.8|394.6|394.95|394.8|395|394.8|394.7|394.5|19
1746722700000|2025-05-08 16:45:00|395|394.75|395.05|394.85|395.05|394.85|394.9|394.7|12
1746723000000|2025-05-08 16:50:00|395|394.9|395.2|395|395.25|395.05|395|394.9|10
1746723300000|2025-05-08 16:55:00|395.15|394.9|395.15|395|395.25|395.05|395.1|394.9|53
1746723600000|2025-05-08 17:00:00|395.2|394.95|395.05|394.8|395.2|395|395|394.8|46
1746723900000|2025-05-08 17:05:00|395|394.75|394.9|394.7|395.1|394.9|394.85|394.7|22
1746724200000|2025-05-08 17:10:00|394.85|394.65|394.85|394.7|394.9|394.7|394.8|394.65|11
1746724500000|2025-05-08 17:15:00|394.9|394.65|394.9|394.7|394.95|394.75|394.8|394.6|9
1746724800000|2025-05-08 17:20:00|394.85|394.65|395.05|394.85|395.05|394.85|394.8|394.65|5
1746725100000|2025-05-08 17:25:00|395|394.8|394.95|394.75|395.05|394.85|394.85|394.65|26
1746725400000|2025-05-08 17:30:00|395|394.8|394.75|394.55|395|394.85|394.7|394.55|20
1746725700000|2025-05-08 17:35:00|394.7|394.5|394.8|394.65|394.8|394.65|394.55|394.35|87
1746726000000|2025-05-08 17:40:00|394.75|394.6|394.85|394.65|394.85|394.7|394.7|394.55|24
1746726300000|2025-05-08 17:45:00|394.8|394.6|394.9|394.75|394.9|394.75|394.8|394.6|43
1746726600000|2025-05-08 17:50:00|394.85|394.7|395.05|394.85|395.05|394.9|394.85|394.65|17
1746726900000|2025-05-08 17:55:00|395|394.8|394.65|394.45|395.05|394.8|394.55|394.35|32
1746727200000|2025-05-08 18:00:00|394.6|394.35|394.65|394.45|394.7|394.55|394.55|394.35|13
1746727500000|2025-05-08 18:05:00|394.7|394.5|394.8|394.45|394.8|394.55|394.65|394.45|7
1746727800000|2025-05-08 18:10:00|394.85|394.6|394.85|394.65|394.85|394.65|394.7|394.5|12
1746728100000|2025-05-08 18:15:00|394.8|394.7|394.95|394.75|394.95|394.8|394.8|394.65|68
1746728400000|2025-05-08 18:20:00|395|394.8|394.8|394.6|395|394.85|394.75|394.6|16
1746728700000|2025-05-08 18:25:00|394.85|394.65|394.65|394.45|394.85|394.7|394.65|394.45|37
1746729000000|2025-05-08 18:30:00|394.7|394.5|394.85|394.7|394.85|394.7|394.7|394.5|11
1746729300000|2025-05-08 18:35:00|394.9|394.75|394.85|394.65|394.9|394.75|394.8|394.6|7
1746729600000|2025-05-08 18:40:00|394.9|394.7|395|394.8|395.05|394.85|394.8|394.65|9
1746729900000|2025-05-08 18:45:00|394.95|394.75|394.95|394.8|395|394.8|394.9|394.7|15
1746730200000|2025-05-08 18:50:00|394.9|394.75|394.95|394.8|395|394.85|394.85|394.65|27
1746730500000|2025-05-08 18:55:00|394.9|394.75|394.8|394.6|395|394.8|394.8|394.6|17
1746730800000|2025-05-08 19:00:00|394.85|394.65|394.75|394.55|394.85|394.65|394.65|394.45|11
1746731100000|2025-05-08 19:05:00|394.7|394.5|394.55|394.35|394.7|394.5|394.55|394.35|3
1746731400000|2025-05-08 19:10:00|394.5|394.3|394.55|394.4|394.6|394.4|394.5|394.3|9
1746731700000|2025-05-08 19:15:00|394.6|394.35|394.75|394.55|394.75|394.55|394.45|394.3|40
1746732000000|2025-05-08 19:20:00|394.8|394.6|395.15|394.95|395.2|395|394.8|394.55|35
1746732300000|2025-05-08 19:25:00|395.2|395|395.15|394.95|395.35|395.15|395.05|394.8|37
1746732600000|2025-05-08 19:30:00|395.1|395|395|394.85|395.2|395|394.95|394.75|48
1746732900000|2025-05-08 19:35:00|395.05|394.8|394.8|394.6|395.05|394.85|394.75|394.55|28
1746733200000|2025-05-08 19:40:00|394.75|394.55|394.75|394.55|394.85|394.65|394.65|394.45|17
1746733500000|2025-05-08 19:45:00|394.7|394.5|394.55|394.35|394.7|394.5|394.5|394.3|22
1746733800000|2025-05-08 19:50:00|394.5|394.3|394.25|394.05|394.55|394.3|394.15|393.95|49
1746734100000|2025-05-08 19:55:00|394.3|394|394|393.8|394.3|394|393.8|393.6|104
1746734400000|2025-05-08 20:00:00|394.05|393.85|394.1|393.85|394.1|393.9|394.05|393.8|0
1746734700000|2025-05-08 20:05:00|394.05|393.9|394.05|393.85|394.1|393.9|394.05|393.85|0
1746735000000|2025-05-08 20:10:00|394|393.8|393.8|393.6|394.05|393.85|393.8|393.6|2
1746735300000|2025-05-08 20:15:00|393.85|393.65|393.85|393.6|393.85|393.65|393.85|393.6|0
1746735600000|2025-05-08 20:20:00|393.8|393.65|393.75|393.55|393.8|393.65|393.75|393.55|0
1746735900000|2025-05-08 20:25:00|393.8|393.6|393.8|393.6|393.8|393.6|393.75|393.55|0
1746736200000|2025-05-08 20:30:00|393.85|393.65|393.85|393.65|393.85|393.65|393.85|393.6|0
1746736500000|2025-05-08 20:35:00|393.8|393.6|393.85|393.7|393.85|393.7|393.8|393.6|0
1746736800000|2025-05-08 20:40:00|393.9|393.75|393.95|393.7|393.95|393.75|393.9|393.7|0
1746737100000|2025-05-08 20:45:00|393.9||393.95||393.95||393.9||0
1746737400000|2025-05-08 20:50:00|393.9||393.95||393.95||393.9||0
1746737700000|2025-05-08 20:55:00|393.9|393.75|394.1|393.75|394.1|393.75|393.9|393.7|3
1746738000000|2025-05-08 21:00:00|394.4|393.7|395.15|393.4|395.15|393.7|394.4|393.4|0
1746738600000|2025-05-08 21:10:00|394.6|394|394.6|394|394.6|394|394.5|393.9|0
1746739800000|2025-05-08 21:30:00|394.7|394.1|394.7|394.1|394.7|394.1|394.7|394.1|0
1746740400000|2025-05-08 21:40:00|394.6|394|394.6|394|394.7|394.1|394.6|394|0
1746740700000|2025-05-08 21:45:00|394.7|394.1|394.7|394.1|394.7|394.1|394.7|394.1|0
1746741600000|2025-05-08 22:00:00|394.6|394|394.4|393.8|394.7|394.1|394.4|393.8|0
1746741900000|2025-05-08 22:05:00|394.5|393.9|394.4|393.8|394.5|393.9|394.4|393.8|0
1746742200000|2025-05-08 22:10:00|394.5|393.9|394.5|393.9|394.5|393.9|394.4|393.8|0
1746742500000|2025-05-08 22:15:00|394.6|394|394.5|393.9|394.6|394|394.5|393.9|0
1746742800000|2025-05-08 22:20:00|394.4|393.8|394.5|393.9|394.5|393.9|394.4|393.8|0
1746743100000|2025-05-08 22:25:00|394.6|394|394.5|393.9|394.6|394|394.5|393.9|0
1746743400000|2025-05-08 22:30:00|394.4|393.8|394.4|393.8|394.5|393.9|394.3|393.7|0
1746743700000|2025-05-08 22:35:00|394.3|393.7|394.4|393.8|394.4|393.8|394.3|393.7|0
1746744000000|2025-05-08 22:40:00|394.5|393.9|394.6|394|394.6|394|394.5|393.9|0
1746744300000|2025-05-08 22:45:00|394.5|393.9|394.5|393.9|394.5|393.9|394.5|393.9|0
1746745200000|2025-05-08 23:00:00|394.6|394|394.4|393.8|394.6|394|394.4|393.8|0
1746745500000|2025-05-08 23:05:00|394.5|393.9|394.5|393.9|394.5|393.9|394.5|393.9|0
1746745800000|2025-05-08 23:10:00|394.6|394|394.6|394|394.6|394|394.6|394|0
1746746100000|2025-05-08 23:15:00|394.5|393.9|394.5|393.9|394.6|394|394.5|393.9|0
1746746400000|2025-05-08 23:20:00|394.4|393.8|394.4|393.8|394.5|393.9|394.4|393.8|0
1746746700000|2025-05-08 23:25:00|394.3|393.7|394.3|393.7|394.4|393.8|394.3|393.7|0
1746747000000|2025-05-08 23:30:00|394.4|393.8|394.2|393.6|394.4|393.8|394.2|393.6|0
1746747300000|2025-05-08 23:35:00|394.1|393.5|394.2|393.6|394.2|393.6|394.1|393.5|0
1746747600000|2025-05-08 23:40:00|394.1|393.5|394.2|393.6|394.2|393.6|394.1|393.5|0
1746747900000|2025-05-08 23:45:00|394.1|393.5|394.2|393.6|394.2|393.6|394.1|393.5|0
1746748200000|2025-05-08 23:50:00|394.1|393.5|394.3|393.7|394.3|393.7|394.1|393.5|0
1746748500000|2025-05-08 23:55:00|394.2|393.6|394.2|393.6|394.3|393.7|394.1|393.5|0
1746748800000|2025-05-09 00:00:00|394.1|393.5|394.1|393.5|394.2|393.6|394|393.4|0
1746749100000|2025-05-09 00:05:00|394.2|393.6|394.1|393.5|394.2|393.6|394|393.4|0
1746749400000|2025-05-09 00:10:00|394|393.4|393.9|393.3|394.1|393.5|393.9|393.3|0
1746749700000|2025-05-09 00:15:00|394|393.4|393.9|393.3|394|393.4|393.9|393.3|0
1746750000000|2025-05-09 00:20:00|394|393.4|394|393.4|394|393.4|393.9|393.3|0
1746750300000|2025-05-09 00:25:00|393.9|393.3|393.7|393.1|394|393.4|393.7|393.1|0
1746750600000|2025-05-09 00:30:00|393.25|392.85|394.65|394.35|395|394.8|393.1|392.85|627
1746750900000|2025-05-09 00:35:00|394.7|394.45|394.85|394.55|395.2|395.05|394.4|394.2|384
1746751200000|2025-05-09 00:40:00|394.8|394.5|394.95|394.7|395.45|395.25|394.45|394.25|163
1746751500000|2025-05-09 00:45:00|394.9|394.6|394.5|394.3|394.9|394.65|394.4|394.25|171
1746751800000|2025-05-09 00:50:00|394.6|394.35|394.85|394.7|394.85|394.7|394.55|394.35|98
1746752100000|2025-05-09 00:55:00|394.8|394.65|395.3|395.15|395.3|395.15|394.6|394.4|167
1746752400000|2025-05-09 01:00:00|395.15|395.1|395.81|395.56|396.05|395.9|394.9|394.7|491
1746752700000|2025-05-09 01:05:00|395.86|395.66|395.56|395.36|396.41|396.26|395.46|395.26|450
1746753000000|2025-05-09 01:10:00|395.51|395.31|395.86|395.66|396.01|395.86|395.31|395.11|220
1746753300000|2025-05-09 01:15:00|395.81|395.61|396.06|395.81|396.16|396.01|395.76|395.51|129
1746753600000|2025-05-09 01:20:00|396.01|395.86|396.81|396.61|396.81|396.66|396.01|395.81|120
1746753900000|2025-05-09 01:25:00|396.86|396.66|396.96|396.76|396.96|396.81|396.66|396.46|112
1746754200000|2025-05-09 01:30:00|396.91|396.81|396.91|396.71|397.21|397.06|396.86|396.71|138
1746754500000|2025-05-09 01:35:00|396.86|396.66|396.86|396.66|397.01|396.81|396.61|396.41|167
1746754800000|2025-05-09 01:40:00|396.81|396.71|396.56|396.36|396.81|396.71|396.41|396.21|119
1746755100000|2025-05-09 01:45:00|396.66|396.41|396.81|396.66|396.91|396.71|396.46|396.31|173
1746755400000|2025-05-09 01:50:00|396.71|396.56|396.66|396.46|396.86|396.66|396.56|396.36|126
1746755700000|2025-05-09 01:55:00|396.71|396.51|396.81|396.61|396.81|396.66|396.56|396.36|90
1746756000000|2025-05-09 02:00:00|396.76|396.51|396.71|396.56|396.76|396.61|396.36|396.21|142
1746756300000|2025-05-09 02:05:00|396.76|396.51|397.06|396.91|397.06|396.91|396.56|396.41|135
1746756600000|2025-05-09 02:10:00|397.11|396.96|397.21|397.01|397.21|397.01|397.06|396.86|88
1746756900000|2025-05-09 02:15:00|397.26|397.06|397.71|397.56|397.76|397.61|397.21|397.01|155
1746757200000|2025-05-09 02:20:00|397.66|397.51|397.86|397.66|397.86|397.71|397.56|397.36|133
1746757500000|2025-05-09 02:25:00|397.81|397.71|397.66|397.41|398.06|397.86|397.66|397.41|105
1746757800000|2025-05-09 02:30:00|397.61|397.46|397.91|397.76|397.91|397.76|397.56|397.36|130
1746758100000|2025-05-09 02:35:00|397.96|397.81|398.06|397.91|398.16|398.01|397.86|397.71|117
1746758400000|2025-05-09 02:40:00|398.01|397.86|398.06|397.91|398.11|397.96|397.81|397.66|108
1746758700000|2025-05-09 02:45:00|398.11|397.96|398.36|398.21|398.36|398.21|398.06|397.96|99
1746759000000|2025-05-09 02:50:00|398.31|398.11|398.36|398.16|398.51|398.31|398.31|398.11|96
1746759300000|2025-05-09 02:55:00|398.31|398.06|398.01|397.81|398.31|398.16|397.86|397.71|54
1746759600000|2025-05-09 03:00:00|397.96|397.76|397.71|397.51|397.96|397.81|397.46|397.31|85
1746759900000|2025-05-09 03:05:00|397.66|397.56|397.26|397.06|397.66|397.56|397.26|397.06|93
1746760200000|2025-05-09 03:10:00|397.31|397.11|397.21|397.06|397.31|397.11|397.01|396.81|153
1746760500000|2025-05-09 03:15:00|397.26|397.11|397.56|397.41|397.61|397.46|397.26|397.11|83
1746760800000|2025-05-09 03:20:00|397.51|397.36|397.41|397.21|397.66|397.46|397.36|397.21|117
1746761100000|2025-05-09 03:25:00|397.36|397.26|397.11|396.91|397.41|397.26|397.01|396.86|85
1746761400000|2025-05-09 03:30:00|397.16|396.96|397.31|397.16|397.31|397.16|397.01|396.86|72
1746761700000|2025-05-09 03:35:00|397.26|397.11|397.26|397.06|397.36|397.21|397.16|396.96|90
1746762000000|2025-05-09 03:40:00|397.21|397.11|397.11|396.96|397.21|397.11|397.06|396.91|45
1746762300000|2025-05-09 03:45:00|397.16|397.01|397.36|397.21|397.41|397.21|397.16|396.96|52
1746762600000|2025-05-09 03:50:00|397.41|397.16|397.36|397.21|397.41|397.26|397.31|397.16|46
1746762900000|2025-05-09 03:55:00|397.41|397.26|397.41|397.26|397.56|397.36|397.36|397.21|55
1746763200000|2025-05-09 04:00:00|397.46|397.21|397.26|397.11|397.46|397.21|397.26|397.06|47
1746763500000|2025-05-09 04:05:00|397.31|397.16|397.41|397.26|397.41|397.26|397.26|397.06|54
1746763800000|2025-05-09 04:10:00|397.46|397.31|397.61|397.46|397.66|397.51|397.46|397.31|65
1746764100000|2025-05-09 04:15:00|397.66|397.51|397.51|397.31|397.66|397.51|397.41|397.26|60
1746764400000|2025-05-09 04:20:00|397.46|397.26|397.51|397.31|397.51|397.31|397.36|397.21|46
1746764700000|2025-05-09 04:25:00|397.56|397.36|397.46|397.26|397.56|397.41|397.46|397.26|24
1746765000000|2025-05-09 04:30:00|397.41|397.21|397.26|397.11|397.41|397.26|397.26|397.11|33
1746765300000|2025-05-09 04:35:00|397.31|397.16|397.31|397.16|397.36|397.21|397.26|397.11|51
1746765600000|2025-05-09 04:40:00|397.36|397.21|397.26|397.11|397.36|397.21|397.26|397.11|38
1746765900000|2025-05-09 04:45:00|397.31|397.16|397.56|397.36|397.56|397.36|397.31|397.16|67
1746766200000|2025-05-09 04:50:00|397.51|397.31|397.61|397.46|397.66|397.51|397.46|397.31|49
1746766500000|2025-05-09 04:55:00|397.56|397.41|397.51|397.36|397.56|397.41|397.41|397.26|98
1746766800000|2025-05-09 05:00:00|397.46|397.31|397.36|397.21|397.56|397.41|397.26|397.11|137
1746767100000|2025-05-09 05:05:00|397.41|397.16|397.31|397.11|397.46|397.31|397.31|397.11|118
1746767400000|2025-05-09 05:10:00|397.26|397.06|397.36|397.16|397.36|397.16|397.16|396.96|86
1746767700000|2025-05-09 05:15:00|397.31|397.21|397.31|397.16|397.46|397.31|397.31|397.16|81
1746768000000|2025-05-09 05:20:00|397.36|397.11|397.26|397.11|397.36|397.11|397.16|397.01|33
1746768300000|2025-05-09 05:25:00|397.21|397.06|397.56|397.41|397.56|397.41|397.21|397.06|86
1746768600000|2025-05-09 05:30:00|397.61|397.51|397.86|397.71|398.01|397.86|397.61|397.51|154
1746768900000|2025-05-09 05:35:00|397.91|397.76|397.66|397.51|397.96|397.81|397.61|397.46|77
1746769200000|2025-05-09 05:40:00|397.71|397.56|397.81|397.66|397.81|397.66|397.71|397.56|83
1746769500000|2025-05-09 05:45:00|397.86|397.71|398.01|397.86|398.06|397.86|397.76|397.56|65
1746769800000|2025-05-09 05:50:00|398.06|397.91|398.11|397.96|398.21|398.06|398.06|397.86|97
1746770100000|2025-05-09 05:55:00|398.16|398.01|398.36|398.21|398.41|398.26|398.16|398.01|64
1746770400000|2025-05-09 06:00:00|398.41|398.16|398.31|398.11|398.46|398.26|398.26|398.06|106
1746770700000|2025-05-09 06:05:00|398.36|398.16|398.21|398.06|398.36|398.21|398.21|398.01|62
1746771000000|2025-05-09 06:10:00|398.16|398.01|398.11|397.96|398.21|398.06|398.06|397.91|83
1746771300000|2025-05-09 06:15:00|398.16|397.91|398.11|397.96|398.16|398.01|398.11|397.91|57
1746771600000|2025-05-09 06:20:00|398.16|398.01|398.36|398.16|398.41|398.26|398.16|397.96|57
1746771900000|2025-05-09 06:25:00|398.31|398.21|398.31|398.16|398.41|398.26|398.26|398.11|67
1746772200000|2025-05-09 06:30:00|398.36|398.21|398.16|397.96|398.41|398.26|398.11|397.96|74
1746772500000|2025-05-09 06:35:00|398.11|398.01|398.11|397.96|398.31|398.11|398.11|397.91|79
1746772800000|2025-05-09 06:40:00|398.16|398.01|397.96|397.81|398.21|398.01|397.96|397.81|49
1746773100000|2025-05-09 06:45:00|397.91|397.76|398.11|397.91|398.11|397.96|397.91|397.76|33
1746773400000|2025-05-09 06:50:00|398.06|397.96|398.06|397.91|398.06|397.96|398.06|397.91|25
1746773700000|2025-05-09 06:55:00|398.11|397.86|398.01|397.86|398.11|397.96|398.01|397.86|63
1746774000000|2025-05-09 07:00:00|397.96|397.81|398.06|397.91|398.11|397.96|397.96|397.81|73
1746774300000|2025-05-09 07:05:00|398.16|397.86|398.21|398.06|398.26|398.11|398.06|397.86|48
1746774600000|2025-05-09 07:10:00|398.26|398.11|398.16|398.01|398.26|398.11|398.16|398.01|74
1746774900000|2025-05-09 07:15:00|398.21|398.06|398.16|397.96|398.21|398.06|398.11|397.96|57
1746775200000|2025-05-09 07:20:00|398.11|398.01|398.16|398.01|398.16|398.01|398.11|397.96|35
1746775500000|2025-05-09 07:25:00|398.21|398.06|398.26|398.06|398.26|398.11|398.16|397.96|61
1746775800000|2025-05-09 07:30:00|398.21|398.11|398.21|398.06|398.21|398.11|398.16|398.01|68
1746776100000|2025-05-09 07:35:00|398.26|398.01|398.16|398.01|398.31|398.16|398.11|397.96|115
1746776400000|2025-05-09 07:40:00|398.21|397.96|398.36|398.21|398.36|398.21|398.11|397.96|120
1746776700000|2025-05-09 07:45:00|398.31|398.16|398.41|398.26|398.46|398.31|398.31|398.16|91
1746777000000|2025-05-09 07:50:00|398.36|398.21|398.36|398.21|398.41|398.21|398.36|398.21|30
1746777300000|2025-05-09 07:55:00|398.26|398.11|398.11|397.96|398.36|398.21|398.11|397.96|85
1746777600000|2025-05-09 08:00:00|398.06|397.91|397.96|397.81|398.16|398.01|397.96|397.81|106
1746777900000|2025-05-09 08:05:00|398.01|397.86|397.81|397.66|398.01|397.86|397.66|397.51|103
1746778200000|2025-05-09 08:10:00|397.76|397.61|397.81|397.66|397.81|397.66|397.71|397.56|51
1746778500000|2025-05-09 08:15:00|397.76|397.61|397.61|397.46|397.76|397.66|397.61|397.46|45
1746778800000|2025-05-09 08:20:00|397.66|397.51|398.01|397.81|398.01|397.86|397.61|397.51|98
1746779100000|2025-05-09 08:25:00|397.96|397.76|397.91|397.76|397.96|397.81|397.86|397.71|46
1746779400000|2025-05-09 08:30:00|397.96|397.81|398.06|397.91|398.11|397.96|397.96|397.76|81
1746779700000|2025-05-09 08:35:00|398.01|397.86|397.81|397.61|398.06|397.91|397.81|397.61|80
1746780000000|2025-05-09 08:40:00|397.86|397.66|397.76|397.61|397.96|397.76|397.76|397.61|124
1746780300000|2025-05-09 08:45:00|397.81|397.66|398.16|398.01|398.26|398.11|397.81|397.66|140
1746780600000|2025-05-09 08:50:00|398.06|397.91|397.96|397.81|398.11|397.96|397.91|397.76|144
1746780900000|2025-05-09 08:55:00|398.01|397.86|398.06|397.91|398.11|397.96|397.91|397.76|289
1746781200000|2025-05-09 09:00:00|398.11|397.96|397.86|397.66|398.11|397.96|397.66|397.51|497
1746781500000|2025-05-09 09:05:00|397.81|397.71|398.06|397.86|398.11|397.91|397.81|397.66|124
1746781800000|2025-05-09 09:10:00|398.11|397.96|398.01|397.86|398.26|398.06|398.01|397.86|96
1746782100000|2025-05-09 09:15:00|398.06|397.91|398.06|397.86|398.16|397.96|397.96|397.76|111
1746782400000|2025-05-09 09:20:00|398.21|397.61|398.21|397.61|398.31|397.71|398.11|397.51|0
1746782700000|2025-05-09 09:25:00|398.31|397.71|398.11|397.51|398.31|397.71|398.11|397.51|11
1746783000000|2025-05-09 09:30:00|398.21|397.61|398.11|397.51|398.21|397.61|398.11|397.51|0
1746783300000|2025-05-09 09:35:00|398.21|397.61|398.21|397.61|398.31|397.71|398.11|397.51|17
1746783600000|2025-05-09 09:40:00|398.31|397.71|398.31|397.71|398.31|397.71|398.21|397.61|2
1746783900000|2025-05-09 09:45:00|398.41|397.81|398.41|397.81|398.41|397.81|398.41|397.81|15
1746784200000|2025-05-09 09:50:00|398.16|398.01|398.06|397.91|398.16|398.01|398.01|397.86|46
1746784500000|2025-05-09 09:55:00|398.11|397.96|398.11|397.96|398.11|397.96|398.11|397.96|6
1746784800000|2025-05-09 10:00:00|398.06|397.91|397.31|397.06|398.06|397.91|397.21|396.96|335
1746785100000|2025-05-09 10:05:00|397.21|397.01|397.36|397.16|397.36|397.16|397.16|396.91|25
1746785400000|2025-05-09 10:10:00|397.31|397.06|397.36|397.16|397.36|397.16|397.31|397.06|46
1746785700000|2025-05-09 10:15:00|397.31|397.21|397.71|397.51|397.71|397.51|397.31|397.21|14
1746786000000|2025-05-09 10:20:00|397.61|397.46|397.56|397.36|397.61|397.46|397.56|397.36|17
1746786300000|2025-05-09 10:25:00|397.61|397.41|397.56|397.36|397.61|397.41|397.51|397.36|11
1746786600000|2025-05-09 10:30:00|397.61|397.41|397.76|397.56|397.76|397.56|397.61|397.41|20
1746786900000|2025-05-09 10:35:00|397.71|397.51|397.51|397.31|397.76|397.51|397.51|397.31|6
1746787200000|2025-05-09 10:40:00|397.46|397.26|397.46|397.31|397.51|397.31|397.41|397.21|13
1746787500000|2025-05-09 10:45:00|397.41|397.26|397.46|397.31|397.46|397.31|397.41|397.21|3
1746787800000|2025-05-09 10:50:00|397.41|397.26|397.36|397.16|397.46|397.26|397.36|397.16|8
1746788100000|2025-05-09 10:55:00|397.41|397.21|397.36|397.16|397.46|397.26|397.36|397.16|6
1746788400000|2025-05-09 11:00:00|397.31|397.21|397.56|397.36|397.56|397.36|397.31|397.16|8
1746788700000|2025-05-09 11:05:00|397.51|397.21|397.56|397.36|397.56|397.36|397.41|397.21|6
1746789000000|2025-05-09 11:10:00|397.61|397.41|397.86|397.66|397.86|397.71|397.61|397.41|9
1746789300000|2025-05-09 11:15:00|397.76|397.61|397.81|397.61|397.86|397.66|397.76|397.56|13
1746789600000|2025-05-09 11:20:00|397.76|397.66|397.91|397.71|397.96|397.81|397.76|397.61|26
1746789900000|2025-05-09 11:25:00|397.86|397.61|397.16|396.91|398.26|398.06|396.76|396.46|92
1746790200000|2025-05-09 11:30:00|397.21|396.96|397.21|396.96|397.41|397.21|397.16|396.86|4
1746790500000|2025-05-09 11:35:00|397.16|397.01|397.16|396.91|397.26|397.01|397.01|396.76|8
1746790800000|2025-05-09 11:40:00|397.21|396.96|397.46|397.21|397.46|397.26|397.21|396.91|3
1746791100000|2025-05-09 11:45:00|397.51|397.36|397.61|397.36|397.71|397.41|397.51|397.36|8
1746791400000|2025-05-09 11:50:00|397.66|397.41|397.66|397.46|397.71|397.56|397.66|397.36|9
1746791700000|2025-05-09 11:55:00|397.71|397.51|397.76|397.56|397.76|397.56|397.71|397.51|6
1746792000000|2025-05-09 12:00:00|397.71|397.51|397.96|397.76|397.96|397.76|397.71|397.46|8
1746792300000|2025-05-09 12:05:00|397.91|397.81|397.86|397.66|397.91|397.81|397.81|397.61|10
1746792600000|2025-05-09 12:10:00|397.76|397.56|397.76|397.56|397.86|397.66|397.76|397.56|19
1746792900000|2025-05-09 12:15:00|397.71|397.51|397.61|397.41|397.71|397.61|397.61|397.41|11
1746793200000|2025-05-09 12:20:00|397.56|397.36|397.56|397.36|397.56|397.41|397.51|397.36|5
1746793500000|2025-05-09 12:25:00|397.51|397.41|397.66|397.46|397.66|397.46|397.46|397.26|45
1746793800000|2025-05-09 12:30:00|397.61|397.51|397.76|397.61|397.81|397.61|397.61|397.46|0
1746794100000|2025-05-09 12:35:00|397.81|397.56|398.21|397.96|398.21|397.96|397.76|397.56|122
1746794400000|2025-05-09 12:40:00|398.11|398.01|398.31|398.11|398.46|398.21|398.11|398.01|30
1746794700000|2025-05-09 12:45:00|398.26|398.06|398.31|398.11|398.31|398.16|398.21|398.06|2
1746795000000|2025-05-09 12:50:00|398.26|398.06|398.21|398.01|398.26|398.06|398.16|398.01|9
1746795300000|2025-05-09 12:55:00|398.16||398.21||398.21||398.16||3
1746795600000|2025-05-09 13:00:00|398.26|398.06|398.46|398.26|398.51|398.36|398.21|398.01|43
1746795900000|2025-05-09 13:05:00|398.41|398.21|398.26|398.06|398.41|398.21|398.21|398.06|5
1746796200000|2025-05-09 13:10:00|398.21|398.01|398.11|397.96|398.21|398.01|398.11|397.96|3
1746796500000|2025-05-09 13:15:00|398.16|397.91|398.06|397.86|398.21|398.06|398.01|397.81|15
1746796800000|2025-05-09 13:20:00|398.01|397.81|398.01|397.81|398.06|397.86|397.91|397.76|25
1746797100000|2025-05-09 13:25:00|397.96|397.76|397.56|397.36|397.96|397.76|397.51|397.36|79
1746797400000|2025-05-09 13:30:00|397.51|397.31|397.56|397.26|397.81|397.61|397.16|396.96|68
1746797700000|2025-05-09 13:35:00|397.51|397.21|397.11|396.91|397.51|397.26|397.11|396.91|18
1746798000000|2025-05-09 13:40:00|397.16|396.86|397.16|396.91|397.36|397.21|397.06|396.81|33
1746798300000|2025-05-09 13:45:00|397.11|396.96|397.31|397.06|397.46|397.26|397.11|396.86|30
1746798600000|2025-05-09 13:50:00|397.26|397.11|396.91|396.71|397.26|397.11|396.76|396.56|28
1746798900000|2025-05-09 13:55:00|396.96|396.66|396.91|396.71|397.06|396.81|396.66|396.46|20
1746799200000|2025-05-09 14:00:00|396.86|396.66|396.91|396.66|397.06|396.86|396.81|396.66|8
1746799500000|2025-05-09 14:05:00|396.86|396.71|396.91|396.71|396.96|396.71|396.71|396.51|28
1746799800000|2025-05-09 14:10:00|396.86|396.66|396.51|396.31|396.91|396.71|396.51|396.26|42
1746800100000|2025-05-09 14:15:00|396.46|396.26|396.21|396.01|396.51|396.26|396.21|396.01|29
1746800400000|2025-05-09 14:20:00|396.16|396.06|396.01|395.81|396.26|396.06|395.91|395.76|16
1746800700000|2025-05-09 14:25:00|395.96|395.76|395.61|395.41|396.01|395.81|395.31|395.16|52
1746801000000|2025-05-09 14:30:00|395.66|395.46|395.61|395.41|395.81|395.66|395.61|395.41|8
1746801300000|2025-05-09 14:35:00|395.66|395.36|395.41|395.16|395.66|395.36|395.16|394.96|25
1746801600000|2025-05-09 14:40:00|395.36|395.11|395.96|395.71|395.96|395.71|395.31|395.06|17
1746801900000|2025-05-09 14:45:00|396.01|395.66|395.71|395.46|396.01|395.66|395.41|395.16|53
1746802200000|2025-05-09 14:50:00|395.66|395.51|395.71|395.51|396.01|395.81|395.66|395.46|30
1746802500000|2025-05-09 14:55:00|395.81|395.56|396.21|395.96|396.31|396.11|395.76|395.56|19
1746802800000|2025-05-09 15:00:00|396.06|395.91|396.16|395.91|396.16|395.96|395.96|395.71|24
1746803100000|2025-05-09 15:05:00|396.31|395.96|396.16|395.91|396.46|396.26|396.16|395.91|25
1746803400000|2025-05-09 15:10:00|396.11|395.86|395.96|395.76|396.16|395.91|395.91|395.56|13
1746803700000|2025-05-09 15:15:00|395.91|395.81|396.01|395.81|396.06|395.91|395.91|395.71|15
1746804000000|2025-05-09 15:20:00|395.96|395.76|395.91|395.66|396.01|395.81|395.71|395.46|21
1746804300000|2025-05-09 15:25:00|395.96|395.71|396.06|395.86|396.16|395.96|395.76|395.56|30
1746804600000|2025-05-09 15:30:00|396.01|395.81|396.26|396.06|396.26|396.06|395.91|395.71|13
1746804900000|2025-05-09 15:35:00|396.31|396.11|396.21|395.96|396.46|396.21|396.01|395.86|38
1746805200000|2025-05-09 15:40:00|396.16|395.91|396.01|395.81|396.26|396.06|396.01|395.76|9
1746805500000|2025-05-09 15:45:00|396.06|395.86|396.01|395.81|396.11|395.91|395.96|395.71|10
1746805800000|2025-05-09 15:50:00|395.96|395.86|396.06|395.86|396.21|396.01|395.96|395.86|7
1746806100000|2025-05-09 15:55:00|396.01|395.91|396.21|395.96|396.21|395.96|396.01|395.91|9
1746806400000|2025-05-09 16:00:00|396.16|395.91|395.61|395.41|396.21|395.91|395.61|395.41|6
1746806700000|2025-05-09 16:05:00|395.56|395.36|395.56|395.31|395.76|395.51|395.56|395.31|5
1746807000000|2025-05-09 16:10:00|395.51|395.36|395.96|395.71|395.96|395.71|395.41|395.16|9
1746807300000|2025-05-09 16:15:00|396.01|395.76|395.86|395.61|396.01|395.81|395.76|395.51|7
1746807600000|2025-05-09 16:20:00|395.91|395.66|395.86|395.61|395.91|395.71|395.81|395.61|0
1746807900000|2025-05-09 16:25:00|395.81|395.56|395.66|395.46|395.81|395.56|395.66|395.46|0
1746808200000|2025-05-09 16:30:00|395.61|395.41|395.56|395.31|395.76|395.51|395.46|395.26|11
1746808500000|2025-05-09 16:35:00|395.66|395.36|395.51|395.31|395.81|395.51|395.51|395.26|3
1746808800000|2025-05-09 16:40:00|395.56|395.36|395.41|395.21|395.56|395.36|395.41|395.21|1
1746809100000|2025-05-09 16:45:00|395.36|395.16|395.41|395.21|395.56|395.31|395.31|395.11|7
1746809400000|2025-05-09 16:50:00|395.36|395.16|395.56|395.31|395.56|395.31|395.36|395.16|3
1746809700000|2025-05-09 16:55:00|395.61|395.26|395.46|395.21|395.61|395.31|395.41|395.21|0
1746810000000|2025-05-09 17:00:00|395.41|395.16|395.41|395.21|395.46|395.31|395.41|395.16|2
1746810300000|2025-05-09 17:05:00|395.36|395.16|395.46|395.21|395.46|395.21|395.21|395.01|9
1746810600000|2025-05-09 17:10:00|395.51|395.26|395.11|394.96|395.51|395.31|395.11|394.96|7
1746810900000|2025-05-09 17:15:00|395.16|394.91|395.31|395.06|395.31|395.11|395.16|394.86|7
1746811200000|2025-05-09 17:20:00|395.26|395.01|395.26|395.06|395.41|395.11|394.76|394.56|51
1746811500000|2025-05-09 17:25:00|395.31|395.11|395.31|395.11|395.41|395.16|395.31|395.11|1
1746811800000|2025-05-09 17:30:00|395.26|395.06|395.11|394.91|395.26|395.06|395.06|394.86|9
1746812100000|2025-05-09 17:35:00|395.21|394.96|395.26|395.06|395.26|395.06|395.11|394.91|3
1746812400000|2025-05-09 17:40:00|395.21|395.01|395.41|395.21|395.46|395.21|395.21|395.01|1
1746812700000|2025-05-09 17:45:00|395.46|395.16|395.36|395.16|395.46|395.21|395.31|395.11|1
1746813000000|2025-05-09 17:50:00|395.41|395.26|395.36|395.16|395.46|395.26|395.26|395.06|13
1746813300000|2025-05-09 17:55:00|395.41|395.21|395.51|395.26|395.56|395.31|395.41|395.21|2
1746813600000|2025-05-09 18:00:00|395.46|395.21|395.21|395.01|395.46|395.26|395.21|395.01|0
1746813900000|2025-05-09 18:05:00|395.16|394.96|394.91|394.71|395.16|395.01|394.91|394.71|8
1746814200000|2025-05-09 18:10:00|394.86|394.76|394.91|394.66|394.96|394.76|394.86|394.66|6
1746814500000|2025-05-09 18:15:00|394.86|394.61|394.66|394.46|394.86|394.61|394.41|394.26|34
1746814800000|2025-05-09 18:20:00|394.71|394.51|394.66|394.46|394.71|394.51|394.51|394.31|6
1746815100000|2025-05-09 18:25:00|394.71|394.41|394.56|394.36|394.71|394.46|394.56|394.36|3
1746815400000|2025-05-09 18:30:00|394.61|394.41|394.76|394.56|394.76|394.61|394.56|394.36|7
1746815700000|2025-05-09 18:35:00|394.71|394.51|394.61|394.46|394.71|394.56|394.51|394.31|6
1746816000000|2025-05-09 18:40:00|394.66|394.56|394.66|394.46|394.71|394.56|394.61|394.41|6
1746816300000|2025-05-09 18:45:00|394.71|394.51|394.76|394.51|394.76|394.56|394.71|394.51|2
1746816600000|2025-05-09 18:50:00|394.81|394.56|394.61|394.41|394.81|394.61|394.56|394.36|2
1746816900000|2025-05-09 18:55:00|394.66|394.46|394.71|394.46|394.71|394.51|394.66|394.41|3
1746817200000|2025-05-09 19:00:00|394.66|394.51|394.61|394.41|394.66|394.51|394.56|394.36|3
1746817500000|2025-05-09 19:05:00|394.56|394.36|394.76|394.56|394.76|394.56|394.56|394.36|27
1746817800000|2025-05-09 19:10:00|394.81|394.61|394.66|394.46|394.86|394.71|394.61|394.41|19
1746818100000|2025-05-09 19:15:00|394.61|394.41|394.61|394.46|394.61|394.46|394.51|394.31|4
1746818400000|2025-05-09 19:20:00|394.66|394.41|394.41|394.21|394.66|394.41|394.31|394.11|52
1746818700000|2025-05-09 19:25:00|394.36|394.26|394.36|394.16|394.41|394.26|394.31|394.11|7
1746819000000|2025-05-09 19:30:00|394.31|394.11|394.51|394.26|394.51|394.31|394.16|393.96|19
1746819300000|2025-05-09 19:35:00|394.56|394.21|394.56|394.36|394.56|394.41|394.36|394.16|28
1746819600000|2025-05-09 19:40:00|394.51|394.31|394.46|394.26|394.51|394.36|394.41|394.21|5
1746819900000|2025-05-09 19:45:00|394.41|394.21|394.46|394.26|394.51|394.26|394.31|394.11|15
1746820200000|2025-05-09 19:50:00|394.51|394.36|394.76|394.46|394.76|394.46|394.51|394.31|10
1746820500000|2025-05-09 19:55:00|394.71|394.41|394.76|394.56|394.86|394.66|394.51|394.26|25
1746820800000|2025-05-09 20:00:00|394.71|394.51|394.86|394.66|394.86|394.66|394.61|394.41|11
1746821100000|2025-05-09 20:05:00|394.91|394.71|394.91|394.71|395.01|394.81|394.91|394.66|7
1746821400000|2025-05-09 20:10:00||394.66||394.71||394.76||394.66|0
1746821700000|2025-05-09 20:15:00||394.76||394.76||394.76||394.71|0
1746822000000|2025-05-09 20:20:00|394.96|394.81|395.01|394.81|395.01|394.81|394.96|394.76|2
1746822300000|2025-05-09 20:25:00|394.96||395.01||395.01||394.96||0
1746822600000|2025-05-09 20:30:00|394.96|394.76|394.86|394.71|395.01|394.76|394.86|394.66|2
1746822900000|2025-05-09 20:35:00||394.66||394.66||394.71||394.66|3
1746823200000|2025-05-09 20:40:00|395.16|394.71|395.11|394.71|395.26|394.76|395.11|394.66|8
1746823500000|2025-05-09 20:45:00|395.16||395.06||395.16||395.01||0
1746823800000|2025-05-09 20:50:00|395.01||395.16||395.16||395.01||0
1746824100000|2025-05-09 20:55:00|395.21|394.76|395.21|394.46|395.26|394.91|395.01|394.36|47
1747000800000|2025-05-11 22:00:00|398.41|397.81|398.21|397.61|398.51|397.91|398.21|397.61|0
1747001100000|2025-05-11 22:05:00|398.31|397.71|398.41|397.81|398.51|397.91|398.01|397.41|0
1747001400000|2025-05-11 22:10:00|398.31|397.71|398.61|398.01|398.61|398.01|398.31|397.71|0
1747001700000|2025-05-11 22:15:00|398.21|397.61|398.11|397.51|398.31|397.71|398.01|397.41|0
1747002000000|2025-05-11 22:20:00|398.01|397.41|397.81|397.21|398.01|397.41|397.81|397.21|0
1747002300000|2025-05-11 22:25:00|397.71|397.11|397.61|397.01|397.81|397.21|397.61|397.01|0
1747002600000|2025-05-11 22:30:00|397.71|397.11|397.61|397.01|397.81|397.21|397.51|396.91|0
1747002900000|2025-05-11 22:35:00|397.51|396.91|397.61|397.01|397.61|397.01|397.31|396.71|0
1747003200000|2025-05-11 22:40:00|397.71|397.11|397.61|397.01|397.71|397.11|397.51|396.91|0
1747003500000|2025-05-11 22:45:00|397.71|397.11|397.61|397.01|397.71|397.11|397.61|397.01|0
1747003800000|2025-05-11 22:50:00|397.71|397.11|397.61|397.01|397.71|397.11|397.51|396.91|0
1747004100000|2025-05-11 22:55:00|397.51|396.91|397.61|397.01|397.61|397.01|397.51|396.91|0
1747004400000|2025-05-11 23:00:00|397.51|396.91|397.71|397.11|397.81|397.21|397.51|396.91|0
1747004700000|2025-05-11 23:05:00|397.81|397.21|397.81|397.21|397.91|397.31|397.71|397.11|0
1747005000000|2025-05-11 23:10:00|397.71|397.11|397.81|397.21|397.91|397.31|397.71|397.11|0
1747005300000|2025-05-11 23:15:00|397.91|397.31|398.01|397.41|398.11|397.51|397.91|397.31|0
1747005600000|2025-05-11 23:20:00|397.91|397.31|398.21|397.61|398.21|397.61|397.91|397.31|0
1747005900000|2025-05-11 23:25:00|398.31|397.71|398.21|397.61|398.31|397.71|398.11|397.51|0
1747006200000|2025-05-11 23:30:00|398.11|397.51|398.21|397.61|398.21|397.61|398.11|397.51|0
1747006500000|2025-05-11 23:35:00|398.11|397.51|398.01|397.41|398.21|397.61|398.01|397.41|0
1747006800000|2025-05-11 23:40:00|397.91|397.31|398.11|397.51|398.11|397.51|397.81|397.21|0
1747007100000|2025-05-11 23:45:00|398.21|397.61|398.11|397.51|398.21|397.61|398.11|397.51|0
1747007400000|2025-05-11 23:50:00|398.01|397.41|397.71|397.11|398.01|397.41|397.71|397.11|0
1747007700000|2025-05-11 23:55:00|397.81|397.21|397.81|397.21|397.81|397.21|397.71|397.11|0
1747008000000|2025-05-12 00:00:00|398.21|397.61|398.21|397.61|398.31|397.71|398.01|397.41|0
1747008300000|2025-05-12 00:05:00|398.31|397.71|398.41|397.81|398.41|397.81|398.21|397.61|0
1747008600000|2025-05-12 00:10:00|398.31|397.71|398.11|397.51|398.41|397.81|398.11|397.51|0
1747008900000|2025-05-12 00:15:00|397.81|397.21|397.81|397.21|397.91|397.31|397.81|397.21|0
1747009200000|2025-05-12 00:20:00|397.91|397.31|397.91|397.31|398.01|397.41|397.81|397.21|0
1747009500000|2025-05-12 00:25:00|398.01|397.41|397.91|397.31|398.01|397.41|397.91|397.31|0
1747009800000|2025-05-12 00:30:00|397.66|396.56|398.46|398.31|398.46|398.31|396.31|396.06|317
1747010100000|2025-05-12 00:35:00|398.36|398.21|398.11|397.91|398.61|398.41|397.81|397.61|208
1747010400000|2025-05-12 00:40:00|398.06|397.96|397.71|397.51|398.31|398.11|397.56|397.41|106
1747010700000|2025-05-12 00:45:00|397.66|397.46|397.86|397.66|397.96|397.76|397.51|397.26|51
1747011000000|2025-05-12 00:50:00|397.81|397.51|396.91|396.71|397.81|397.51|396.81|396.61|71
1747011300000|2025-05-12 00:55:00|396.86|396.66|397.46|397.26|397.71|397.46|396.81|396.61|266
1747011600000|2025-05-12 01:00:00|397.41|397.66|398.51|398.31|398.51|398.31|397.41|397.51|325
1747011900000|2025-05-12 01:05:00|398.56|398.36|398.41|398.21|398.56|398.36|398.21|398.01|162
1747012200000|2025-05-12 01:10:00|398.36|398.16|398.16|397.96|398.56|398.36|398.16|397.96|118
1747012500000|2025-05-12 01:15:00|398.11|397.86|397.56|397.36|398.41|398.26|397.56|397.36|126
1747012800000|2025-05-12 01:20:00|397.51|397.31|397.21|397.01|397.86|397.66|397.21|397.01|95
1747013100000|2025-05-12 01:25:00|397.26|397.11|397.56|397.41|397.86|397.71|397.26|397.01|153
1747013400000|2025-05-12 01:30:00|397.51|397.36|397.31|397.11|397.61|397.41|397.26|397.06|59
1747013700000|2025-05-12 01:35:00|397.36|397.16|397.43|397.23|397.58|397.38|396.98|396.78|60
1747014000000|2025-05-12 01:40:00|397.33|397.18|397.53|397.33|397.53|397.33|397.03|396.88|96
1747014300000|2025-05-12 01:45:00|397.63|397.38|397.38|397.18|397.63|397.43|397.18|397.03|51
1747014600000|2025-05-12 01:50:00|397.33|397.13|397.23|397.08|397.53|397.33|397.13|396.98|56
1747014900000|2025-05-12 01:55:00|397.28|397.13|397.23|397.03|397.33|397.13|397.13|396.98|34
1747015200000|2025-05-12 02:00:00|397.18|396.98|397.48|397.28|397.63|397.43|397.13|396.98|47
1747015500000|2025-05-12 02:05:00|397.63|397.33|397.38|397.18|397.63|397.43|397.28|397.13|41
1747015800000|2025-05-12 02:10:00|397.23|397.13|397.28|397.08|397.38|397.18|397.13|396.98|38
1747016100000|2025-05-12 02:15:00|397.23|397.03|397.53|397.33|397.53|397.33|397.08|396.93|36
1747016400000|2025-05-12 02:20:00|397.43|397.23|397.33|397.18|397.43|397.28|397.33|397.13|28
1747016700000|2025-05-12 02:25:00|397.28|397.13|397.13|396.93|397.28|397.13|397.13|396.93|35
1747017000000|2025-05-12 02:30:00|397.08|396.98|397.03|396.88|397.13|396.98|396.98|396.83|44
1747017300000|2025-05-12 02:35:00|396.93|396.78|396.63|396.48|396.93|396.78|396.58|396.43|43
1747017600000|2025-05-12 02:40:00|396.58|396.43|396.68|396.53|396.83|396.68|396.48|396.33|116
1747017900000|2025-05-12 02:45:00|396.73|396.48|396.63|396.48|396.78|396.53|396.63|396.48|16
1747018200000|2025-05-12 02:50:00|396.58|396.43|396.68|396.53|396.73|396.58|396.58|396.43|39
1747018500000|2025-05-12 02:55:00|396.63|396.48|396.53|396.38|396.63|396.48|396.48|396.33|17
1747018800000|2025-05-12 03:00:00|396.63|396.33|396.48|396.28|396.68|396.53|396.38|396.23|65
1747019100000|2025-05-12 03:05:00|396.43|396.23|396.73|396.53|396.73|396.53|396.38|396.23|39
1747019400000|2025-05-12 03:10:00|396.68|396.48|396.63|396.43|396.68|396.48|396.48|396.33|39
1747019700000|2025-05-12 03:15:00|396.58|396.38|396.73|396.53|396.73|396.53|396.53|396.38|40
1747020000000|2025-05-12 03:20:00|396.68|396.58|396.98|396.78|396.98|396.78|396.68|396.58|52
1747020300000|2025-05-12 03:25:00|396.93|396.73|396.88|396.68|396.93|396.78|396.68|396.53|32
1747020600000|2025-05-12 03:30:00|396.78|396.58|396.73|396.58|396.83|396.63|396.68|396.53|16
1747020900000|2025-05-12 03:35:00|396.68|396.53|396.78|396.63|396.83|396.63|396.63|396.43|52
1747021200000|2025-05-12 03:40:00|396.73|396.53|396.78|396.63|396.83|396.63|396.68|396.53|23
1747021500000|2025-05-12 03:45:00|396.88|396.58|396.78|396.58|396.88|396.68|396.68|396.48|28
1747021800000|2025-05-12 03:50:00|396.73|396.63|396.78|396.63|396.78|396.63|396.73|396.63|10
1747022100000|2025-05-12 03:55:00|396.73|396.58|396.78|396.63|396.88|396.68|396.73|396.58|37
1747022400000|2025-05-12 04:00:00|396.73|396.58|396.73|396.58|396.78|396.63|396.68|396.53|21
1747022700000|2025-05-12 04:05:00|396.68|396.53|396.83|396.63|396.83|396.68|396.63|396.48|57
1747023000000|2025-05-12 04:10:00|396.88|396.68|397.08|396.93|397.13|396.93|396.88|396.68|36
1747023300000|2025-05-12 04:15:00|397.03|396.88|397.13|396.93|397.13|396.93|396.98|396.83|37
1747023600000|2025-05-12 04:20:00|397.08|396.88|397.53|397.33|397.53|397.38|397.08|396.88|60
1747023900000|2025-05-12 04:25:00|397.48|397.28|397.53|397.38|397.53|397.38|397.33|397.13|44
1747024200000|2025-05-12 04:30:00|397.58|397.43|397.63|397.43|397.73|397.53|397.53|397.33|34
1747024500000|2025-05-12 04:35:00|397.58|397.48|397.48|397.33|397.58|397.48|397.43|397.28|32
1747024800000|2025-05-12 04:40:00|397.53|397.38|397.58|397.43|397.58|397.43|397.53|397.38|27
1747025100000|2025-05-12 04:45:00|397.53|397.38|397.58|397.38|397.63|397.43|397.48|397.33|41
1747025400000|2025-05-12 04:50:00|397.53|397.33|397.48|397.33|397.53|397.33|397.48|397.33|13
1747025700000|2025-05-12 04:55:00|397.43|397.28|397.28|397.13|397.43|397.33|397.28|397.13|42
1747026000000|2025-05-12 05:00:00|397.33|397.18|397.58|397.43|397.58|397.43|397.33|397.18|45
1747026300000|2025-05-12 05:05:00|397.63|397.38|397.53|397.38|397.63|397.48|397.48|397.33|43
1747026600000|2025-05-12 05:10:00|397.48|397.33|397.43|397.28|397.48|397.33|397.43|397.28|18
1747026900000|2025-05-12 05:15:00|397.48|397.33|397.48|397.33|397.53|397.38|397.48|397.33|46
1747027200000|2025-05-12 05:20:00|397.43|397.28|397.38|397.23|397.43|397.28|397.38|397.23|16
1747027500000|2025-05-12 05:25:00|397.33|397.18|397.63|397.48|397.63|397.48|397.33|397.18|57
1747027800000|2025-05-12 05:30:00|397.58|397.43|397.63|397.48|397.63|397.48|397.58|397.43|22
1747028100000|2025-05-12 05:35:00|397.58|397.43|397.83|397.68|397.88|397.68|397.58|397.43|46
1747028400000|2025-05-12 05:40:00|397.78|397.63|397.93|397.78|397.93|397.78|397.73|397.58|54
1747028700000|2025-05-12 05:45:00|397.88|397.73|397.93|397.73|397.93|397.78|397.83|397.68|39
1747029000000|2025-05-12 05:50:00|397.98|397.78|397.93|397.73|398.03|397.83|397.93|397.73|29
1747029300000|2025-05-12 05:55:00|397.88|397.68|397.78|397.58|397.93|397.73|397.73|397.58|50
1747029600000|2025-05-12 06:00:00|397.73|397.63|397.63|397.43|397.78|397.63|397.58|397.43|41
1747029900000|2025-05-12 06:05:00|397.58|397.48|398.03|397.83|398.03|397.83|397.58|397.43|96
1747030200000|2025-05-12 06:10:00|397.98|397.78|397.83|397.68|397.98|397.78|397.83|397.63|31
1747030500000|2025-05-12 06:15:00|397.78|397.63|397.63|397.48|397.78|397.63|397.63|397.48|42
1747030800000|2025-05-12 06:20:00|397.58|397.43|397.93|397.73|398.08|397.83|397.53|397.38|80
1747031100000|2025-05-12 06:25:00|397.88|397.68|397.68|397.48|397.93|397.68|397.63|397.48|59
1747031400000|2025-05-12 06:30:00|397.63|397.53|397.53|397.38|397.63|397.53|397.53|397.38|17
1747031700000|2025-05-12 06:35:00|397.48|397.33|397.63|397.48|397.68|397.48|397.48|397.33|56
1747032000000|2025-05-12 06:40:00|397.58|397.43|397.58|397.43|397.58|397.43|397.58|397.43|16
1747032300000|2025-05-12 06:45:00|397.78|397.63|397.78|397.63|397.83|397.68|397.73|397.58|110
1747032600000|2025-05-12 06:50:00|397.83|397.68|397.88|397.73|397.98|397.83|397.78|397.63|89
1747032900000|2025-05-12 06:55:00|397.83|397.68|397.88|397.73|397.93|397.78|397.83|397.68|32
1747033200000|2025-05-12 07:00:00|397.98|397.78|399.98|399.78|400.33|400.13|397.98|397.78|355
1747033500000|2025-05-12 07:05:00|400.03|399.83|400.58|400.33|400.93|400.73|400.03|399.83|122
1747033800000|2025-05-12 07:10:00|400.53|400.38|400.68|400.53|400.73|400.53|400.13|399.93|184
1747034100000|2025-05-12 07:15:00|400.73|400.58|400.53|400.33|400.78|400.58|400.03|399.83|102
1747034400000|2025-05-12 07:20:00|400.48|400.28|401.63|401.43|401.63|401.43|400.48|400.28|167
1747034700000|2025-05-12 07:25:00|401.58|401.48|402.03|401.78|402.18|401.98|401.38|401.18|142
1747035000000|2025-05-12 07:30:00|401.98|401.73|401.43|401.23|402.03|401.83|401.28|401.13|135
1747035300000|2025-05-12 07:35:00|401.38|401.18|401.23|401.03|401.48|401.28|401.18|401.03|119
1747035600000|2025-05-12 07:40:00|401.18|400.98|400.83|400.63|401.23|400.98|400.68|400.53|74
1747035900000|2025-05-12 07:45:00|400.78|400.58|400.33|400.13|400.78|400.58|400.23|400.03|73
1747036200000|2025-05-12 07:50:00|400.28|400.08|399.78|399.63|400.28|400.08|399.78|399.63|53
1747036500000|2025-05-12 07:55:00|399.73|399.58|399.93|399.73|400.03|399.83|399.68|399.48|132
1747036800000|2025-05-12 08:00:00|399.83|399.68|400.43|400.23|400.63|400.38|399.68|399.53|115
1747037100000|2025-05-12 08:05:00|400.38|400.28|400.43|400.23|400.58|400.38|400.13|399.98|72
1747037400000|2025-05-12 08:10:00|400.38|400.18|400.23|400.08|400.38|400.18|400.03|399.88|75
1747037700000|2025-05-12 08:15:00|400.18|400.03|400.08|399.88|400.48|400.28|400.08|399.88|54
1747038000000|2025-05-12 08:20:00|400.03|399.83|400.03|399.83|400.08|399.83|399.73|399.58|66
1747038300000|2025-05-12 08:25:00|400.08|399.93|400.33|400.08|400.33|400.08|399.98|399.78|38
1747038600000|2025-05-12 08:30:00|400.28|400.13|400.33|400.18|400.38|400.23|400.13|399.93|69
1747038900000|2025-05-12 08:35:00|400.28|400.13|400.33|400.13|400.33|400.13|400.08|399.93|95
1747039200000|2025-05-12 08:40:00|400.38|400.18|400.53|400.33|400.63|400.48|400.38|400.18|53
1747039500000|2025-05-12 08:45:00|400.48|400.38|400.83|400.63|400.83|400.68|400.48|400.33|57
1747039800000|2025-05-12 08:50:00|400.78|400.68|400.73|400.58|400.93|400.73|400.68|400.53|102
1747040100000|2025-05-12 08:55:00|400.68|400.53|401.13|400.98|401.13|400.98|400.68|400.53|117
1747040400000|2025-05-12 09:00:00|401.08|400.93|401.68|401.53|401.73|401.53|400.98|400.83|277
1747040700000|2025-05-12 09:05:00|401.63|401.43|401.48|401.28|401.63|401.43|401.23|401.08|89
1747041000000|2025-05-12 09:10:00|401.43|401.33|401.58|401.28|401.83|401.63|401.33|401.08|103
1747041300000|2025-05-12 09:15:00|401.63|401.33|401.63|401.43|401.83|401.63|401.43|401.18|114
1747041600000|2025-05-12 09:20:00|401.88|401.28|401.98|401.38|401.98|401.38|401.68|401.08|0
1747041900000|2025-05-12 09:25:00|401.88|401.28|402.08|401.48|402.08|401.48|401.88|401.28|10
1747042200000|2025-05-12 09:30:00|401.98|401.38|402.18|401.58|402.18|401.58|401.98|401.38|0
1747042500000|2025-05-12 09:35:00|402.08|401.48|402.08|401.48|402.18|401.58|402.08|401.48|59
1747042800000|2025-05-12 09:40:00|402.18|401.58|402.08|401.48|402.18|401.58|402.08|401.48|0
1747043100000|2025-05-12 09:45:00|402.18|401.58|402.08|401.48|402.18|401.58|402.08|401.48|50
1747043400000|2025-05-12 09:50:00|402.18|401.58|401.63|401.38|402.18|401.68|401.63|401.38|23
1747043700000|2025-05-12 09:55:00|401.58|401.33|401.53|401.28|401.63|401.43|401.43|401.28|33
1747044000000|2025-05-12 10:00:00|401.48|401.33|401.18|400.98|401.48|401.33|401.13|400.93|25
1747044300000|2025-05-12 10:05:00|401.13|401.03|401.03|400.83|401.18|401.03|401.03|400.83|11
1747044600000|2025-05-12 10:10:00|400.98|400.73|400.98|400.78|401.08|400.88|400.98|400.73|27
1747044900000|2025-05-12 10:15:00|400.93|400.83|401.43|401.18|401.43|401.18|400.93|400.73|38
1747045200000|2025-05-12 10:20:00|401.38|401.13|401.43|401.23|401.43|401.23|401.28|401.13|4
1747045500000|2025-05-12 10:25:00|401.48|401.28|401.63|401.38|401.63|401.38|401.48|401.28|0
1747045800000|2025-05-12 10:30:00|401.58|401.33|401.68|401.48|401.68|401.48|401.53|401.33|5
1747046100000|2025-05-12 10:35:00|401.63|401.43|401.48|401.28|401.68|401.48|401.48|401.28|8
1747046400000|2025-05-12 10:40:00|401.43|401.23|401.38|401.13|401.48|401.28|401.38|401.13|0
1747046700000|2025-05-12 10:45:00|401.33|401.08|401.23|401.03|401.33|401.13|401.23|401.03|11
1747047000000|2025-05-12 10:50:00|401.28|401.08|401.33|401.13|401.33|401.13|401.23|401.03|3
1747047300000|2025-05-12 10:55:00|401.38|401.18|401.63|401.48|401.68|401.48|401.38|401.13|8
1747047600000|2025-05-12 11:00:00|401.58|401.43|401.88|401.63|401.93|401.68|401.38|401.18|21
1747047900000|2025-05-12 11:05:00|401.93|401.68|402.03|401.78|402.08|401.83|401.88|401.68|8
1747048200000|2025-05-12 11:10:00|401.98|401.73|401.63|401.43|401.98|401.73|401.53|401.28|29
1747048500000|2025-05-12 11:15:00|401.58|401.38|401.53|401.33|401.68|401.48|401.53|401.33|7
1747048800000|2025-05-12 11:20:00|401.48|401.28|401.43|401.18|401.48|401.28|401.33|401.08|1
1747049100000|2025-05-12 11:25:00|401.48|401.23|401.43|401.23|401.53|401.33|401.33|401.13|8
1747049400000|2025-05-12 11:30:00|401.38|401.18|401.08|400.93|401.43|401.18|401.08|400.88|27
1747049700000|2025-05-12 11:35:00|401.03|400.88|401.18|400.98|401.18|400.98|401.03|400.88|12
1747050000000|2025-05-12 11:40:00|401.23|401.03|400.98|400.78|401.23|401.03|400.93|400.68|26
1747050300000|2025-05-12 11:45:00|401.03|400.83|401.13|400.93|401.23|401.03|400.93|400.73|26
1747050600000|2025-05-12 11:50:00|401.18|400.98|401.03|400.78|401.18|400.98|400.98|400.73|2
1747050900000|2025-05-12 11:55:00|401.08|400.83|401.08|400.88|401.13|400.88|400.98|400.78|2
1747051200000|2025-05-12 12:00:00|401.13|400.93|401.18|400.98|401.28|401.08|401.08|400.88|3
1747051500000|2025-05-12 12:05:00|401.23|400.93|401.23|400.98|401.23|400.98|401.13|400.93|2
1747051800000|2025-05-12 12:10:00|401.18|401.03|401.48|401.23|401.48|401.23|401.18|401.03|2
1747052100000|2025-05-12 12:15:00|401.43|401.18|401.58|401.33|401.58|401.33|401.38|401.18|4
1747052400000|2025-05-12 12:20:00|401.53|401.28|401.53|401.33|401.58|401.33|401.43|401.23|31
1747052700000|2025-05-12 12:25:00|401.48|401.28|401.63|401.43|401.63|401.43|401.48|401.28|0
1747053000000|2025-05-12 12:30:00|401.53|401.33|401.53|401.33|401.63|401.43|401.53|401.33|3
1747053300000|2025-05-12 12:35:00|401.48|401.38|401.38|401.23|401.53|401.38|401.33|401.18|17
1747053600000|2025-05-12 12:40:00|401.33|401.18|401.23|401.03|401.33|401.18|401.23|401.03|15
1747053900000|2025-05-12 12:45:00|401.18|400.98|401.13|400.98|401.23|401.08|401.03|400.83|57
1747054200000|2025-05-12 12:50:00|401.18|401.03|401.33|401.18|401.38|401.18|401.18|401.03|14
1747054500000|2025-05-12 12:55:00|401.28|401.13|401.13|400.98|401.33|401.18|401.13|400.93|22
1747054800000|2025-05-12 13:00:00|401.18|400.93|401.18|401.03|401.28|401.08|401.13|400.93|35
1747055100000|2025-05-12 13:05:00|401.13|400.98|401.23|401.03|401.33|401.13|401.13|400.98|19
1747055400000|2025-05-12 13:10:00|401.28|401.08|401.48|401.28|401.63|401.48|401.28|401.03|26
1747055700000|2025-05-12 13:15:00|401.53|401.33|401.43|401.23|401.53|401.33|401.43|401.23|3
1747056000000|2025-05-12 13:20:00|401.38|401.18|401.38|401.18|401.43|401.28|401.18|400.98|40
1747056300000|2025-05-12 13:25:00|401.33|401.23|401.18|400.98|401.48|401.28|401.13|400.93|57
1747056600000|2025-05-12 13:30:00|401.08|400.88|399.68|399.43|401.13|400.88|399.58|399.38|208
1747056900000|2025-05-12 13:35:00|399.63|399.48|399.53|399.33|399.83|399.53|399.38|399.18|37
1747057200000|2025-05-12 13:40:00|399.48|399.28|398.98|398.78|399.53|399.33|398.78|398.53|81
1747057500000|2025-05-12 13:45:00|399.03|398.83|399.28|399.03|399.33|399.13|398.83|398.58|84
1747057800000|2025-05-12 13:50:00|399.23|399.08|399.88|399.68|400.08|399.88|399.23|399.08|87
1747058100000|2025-05-12 13:55:00|399.93|399.63|399.58|399.38|399.93|399.63|399.43|399.23|32
1747058400000|2025-05-12 14:00:00|399.63|399.43|400.03|399.78|400.08|399.88|399.23|399.03|44
1747058700000|2025-05-12 14:05:00|400.08|399.83|399.93|399.73|400.23|400.03|399.93|399.73|24
1747059000000|2025-05-12 14:10:00|399.88|399.68|400.28|400.03|400.43|400.23|399.88|399.63|27
1747059300000|2025-05-12 14:15:00|400.33|400.08|399.98|399.73|400.43|400.23|399.98|399.73|25
1747059600000|2025-05-12 14:20:00|400.03|399.78|399.83|399.63|400.13|399.93|399.73|399.48|21
1747059900000|2025-05-12 14:25:00|399.78|399.58|399.23|399.03|399.78|399.58|399.08|398.88|35
1747060200000|2025-05-12 14:30:00|399.13|398.93|399.23|398.98|399.43|399.13|398.83|398.68|25
1747060500000|2025-05-12 14:35:00|399.18|399.03|399.58|399.33|399.58|399.33|399.03|398.73|21
1747060800000|2025-05-12 14:40:00|399.63|399.38|400.03|399.78|400.03|399.83|399.63|399.38|12
1747061100000|2025-05-12 14:45:00|399.98|399.73|400.23|400.03|400.23|400.03|399.93|399.73|14
1747061400000|2025-05-12 14:50:00|400.28|400.08|400.63|400.43|400.63|400.43|400.23|400.03|18
1747061700000|2025-05-12 14:55:00|400.68|400.48|399.98|399.83|400.68|400.48|399.88|399.63|37
1747062000000|2025-05-12 15:00:00|400.08|399.78|400.38|400.18|400.43|400.23|399.93|399.68|20
1747062300000|2025-05-12 15:05:00|400.33|400.13|400.13|399.93|400.43|400.23|400.13|399.88|17
1747062600000|2025-05-12 15:10:00|400.18|399.98|400.53|400.28|400.63|400.38|400.18|399.93|8
1747062900000|2025-05-12 15:15:00|400.58|400.33|400.58|400.38|400.68|400.48|400.33|400.13|21
1747063200000|2025-05-12 15:20:00|400.63|400.43|400.18|399.98|400.63|400.43|400.08|399.83|9
1747063500000|2025-05-12 15:25:00|400.28|400.03|400.13|399.93|400.28|400.08|400.03|399.88|39
1747063800000|2025-05-12 15:30:00|400.18|399.98|400.28|400.08|400.33|400.13|400.13|399.98|5
1747064100000|2025-05-12 15:35:00|400.33|400.13|400.28|400.03|400.53|400.33|400.23|399.98|24
1747064400000|2025-05-12 15:40:00|400.23|399.98|400.48|400.28|400.53|400.33|400.18|399.98|5
1747064700000|2025-05-12 15:45:00|400.43|400.18|400.28|400.08|400.48|400.23|400.28|400.08|16
1747065000000|2025-05-12 15:50:00|400.23|400.13|400.28|400.03|400.28|400.13|400.08|399.88|4
1747065300000|2025-05-12 15:55:00|400.33|400.08|400.33|400.13|400.43|400.23|400.23|400.08|6
1747065600000|2025-05-12 16:00:00|400.28|400.08|400.43|400.18|400.43|400.18|400.23|400.03|11
1747065900000|2025-05-12 16:05:00|400.48|400.23|400.58|400.38|400.58|400.38|400.43|400.18|4
1747066200000|2025-05-12 16:10:00|400.63|400.43|400.78|400.58|400.78|400.63|400.58|400.33|20
1747066500000|2025-05-12 16:15:00|400.73|400.53|400.78|400.58|400.83|400.68|400.63|400.48|19
1747066800000|2025-05-12 16:20:00|400.73|400.53|400.83|400.63|400.83|400.63|400.68|400.48|6
1747067100000|2025-05-12 16:25:00|400.78|400.58|400.93|400.73|400.93|400.78|400.78|400.58|22
1747067400000|2025-05-12 16:30:00|400.98|400.78|401.08|400.88|401.08|400.88|400.93|400.73|10
1747067700000|2025-05-12 16:35:00|401.13|400.93|401.13|400.88|401.13|400.93|401.03|400.83|11
1747068000000|2025-05-12 16:40:00|401.08|400.93|401.33|401.13|401.33|401.13|401.08|400.93|7
1747068300000|2025-05-12 16:45:00|401.28|401.08|401.43|401.23|401.43|401.23|401.28|401.03|8
1747068600000|2025-05-12 16:50:00|401.38|401.18|401.58|401.38|401.58|401.38|401.33|401.13|15
1747068900000|2025-05-12 16:55:00|401.53|401.33|401.58|401.38|401.63|401.43|401.53|401.33|0
1747069200000|2025-05-12 17:00:00|401.63|401.43|401.73|401.53|401.73|401.53|401.53|401.38|9
1747069500000|2025-05-12 17:05:00|401.78|401.58|402.08|401.93|402.13|401.93|401.78|401.58|26
1747069800000|2025-05-12 17:10:00|402.03|401.88|401.93|401.73|402.03|401.88|401.88|401.68|16
1747070100000|2025-05-12 17:15:00|401.88|401.68|401.78|401.63|401.93|401.73|401.73|401.58|15
1747070400000|2025-05-12 17:20:00|401.73|401.58|401.48|401.28|401.73|401.58|401.38|401.18|35
1747070700000|2025-05-12 17:25:00|401.43|401.23|401.63|401.48|401.68|401.48|401.38|401.18|16
1747071000000|2025-05-12 17:30:00|401.68|401.53|401.78|401.58|401.88|401.68|401.68|401.48|16
1747071300000|2025-05-12 17:35:00|401.73|401.48|401.73|401.53|401.78|401.53|401.68|401.48|14
1747071600000|2025-05-12 17:40:00|401.68|401.58|401.63|401.43|401.73|401.58|401.58|401.38|37
1747071900000|2025-05-12 17:45:00|401.68|401.48|401.73|401.58|401.78|401.63|401.63|401.43|18
1747072200000|2025-05-12 17:50:00|401.68|401.53|401.73|401.58|401.83|401.63|401.68|401.53|17
1747072500000|2025-05-12 17:55:00|401.78|401.63|401.58|401.38|401.78|401.63|401.58|401.38|17
1747072800000|2025-05-12 18:00:00|401.63|401.43|401.63|401.48|401.68|401.48|401.58|401.38|5
1747073100000|2025-05-12 18:05:00|401.58|401.43|401.58|401.38|401.58|401.43|401.53|401.33|5
1747073400000|2025-05-12 18:10:00|401.53|401.33|401.48|401.23|401.58|401.33|401.43|401.18|2
1747073700000|2025-05-12 18:15:00|401.53|401.28|401.78|401.53|401.78|401.53|401.53|401.28|7
1747074000000|2025-05-12 18:20:00|401.73|401.58|401.78|401.58|401.83|401.58|401.73|401.58|3
1747074300000|2025-05-12 18:25:00|401.73|401.53|401.78|401.58|401.83|401.58|401.68|401.53|4
1747074600000|2025-05-12 18:30:00|401.83|401.63|401.68|401.48|401.88|401.63|401.63|401.48|11
1747074900000|2025-05-12 18:35:00|401.63|401.43|401.63|401.43|401.68|401.53|401.53|401.33|35
1747075200000|2025-05-12 18:40:00|401.58|401.38|401.58|401.38|401.63|401.43|401.53|401.38|8
1747075500000|2025-05-12 18:45:00|401.53|401.43|401.48|401.28|401.63|401.43|401.48|401.28|4
1747075800000|2025-05-12 18:50:00|401.43|401.23|401.28|401.08|401.43|401.23|401.28|401.08|13
1747076100000|2025-05-12 18:55:00|401.23|401.03|401.08|400.88|401.23|401.03|401.03|400.88|43
1747076400000|2025-05-12 19:00:00|401.03|400.83|401.28|401.08|401.28|401.08|400.93|400.73|44
1747076700000|2025-05-12 19:05:00|401.23|401.13|401.38|401.18|401.38|401.18|401.23|401.13|1
1747077000000|2025-05-12 19:10:00|401.33|401.13|401.23|401.03|401.43|401.13|401.23|401.03|6
1747077300000|2025-05-12 19:15:00|401.18|400.98|401.28|401.08|401.43|401.18|401.13|400.93|7
1747077600000|2025-05-12 19:20:00|401.18|401.03|401.23|401.03|401.28|401.03|401.18|400.98|3
1747077900000|2025-05-12 19:25:00|401.18|400.98|401.08|400.88|401.23|400.98|401.08|400.88|9
1747078200000|2025-05-12 19:30:00|401.03|400.93|401.03|400.83|401.18|400.98|401.03|400.83|28
1747078500000|2025-05-12 19:35:00|400.98|400.78|400.83|400.63|400.98|400.78|400.78|400.58|15
1747078800000|2025-05-12 19:40:00|400.78|400.58|400.83|400.63|400.83|400.63|400.63|400.48|59
1747079100000|2025-05-12 19:45:00|400.78|400.58|400.88|400.68|400.93|400.73|400.68|400.48|44
1747079400000|2025-05-12 19:50:00|400.93|400.78|401.18|401.03|401.33|401.18|400.83|400.68|141
1747079700000|2025-05-12 19:55:00|401.13|400.98|401.23|401.03|401.23|401.08|401.08|400.88|192
1747080000000|2025-05-12 20:00:00|401.18|401.08|401.53|401.33|401.68|401.43|401.18|401.08|32
1747080300000|2025-05-12 20:05:00|401.58|401.38|401.58|401.38|401.58|401.38|401.53|401.33|2
1747080600000|2025-05-12 20:10:00|401.53|401.28|401.53|401.33|401.58|401.33|401.48|401.28|2
1747080900000|2025-05-12 20:15:00|401.58|401.38|401.53|401.33|401.58|401.38|401.48|401.33|1
1747081200000|2025-05-12 20:20:00|401.48|401.28|401.53|401.33|401.53|401.33|401.48|401.28|0
1747081500000|2025-05-12 20:25:00|401.48|401.28|401.53|401.33|401.53|401.33|401.48|401.28|1
1747081800000|2025-05-12 20:30:00||401.38||401.33||401.38||401.33|0
1747082100000|2025-05-12 20:35:00||401.38||401.33||401.38||401.33|0
1747082400000|2025-05-12 20:40:00|401.68|401.43|401.68|401.43|401.73|401.48|401.63|401.38|4
1747082700000|2025-05-12 20:45:00|401.63|401.38|401.63|401.38|401.63|401.43|401.63|401.38|0
1747083000000|2025-05-12 20:50:00|401.68|401.43|401.68|401.43|401.68|401.43|401.68|401.38|0
1747083300000|2025-05-12 20:55:00|401.73|401.38|401.83|401.28|401.83|401.43|401.63|401.28|8
1747083600000|2025-05-12 21:00:00|401.88|401.03|401.93|401.03|401.93|401.03|401.88|401.03|0
1747084200000|2025-05-12 21:10:00|401.78|401.18|401.78|401.18|401.78|401.18|401.78|401.18|0
1747085100000|2025-05-12 21:25:00|401.8|401.2|401.8|401.2|401.8|401.2|401.8|401.2|0
1747086000000|2025-05-12 21:40:00|401.9|401.3|401.9|401.3|401.9|401.3|401.9|401.3|0
1747087500000|2025-05-12 22:05:00|401.8|401.2|401.7|401.1|401.9|401.3|401.7|401.1|0
1747087800000|2025-05-12 22:10:00|401.6|401|401.6|401|401.7|401.1|401.6|401|0
1747088100000|2025-05-12 22:15:00|401.7|401.1|401.6|401|401.7|401.1|401.6|401|0
1747088400000|2025-05-12 22:20:00|401.7|401.1|401.7|401.1|401.7|401.1|401.6|401|0
1747088700000|2025-05-12 22:25:00|401.6|401|401.6|401|401.7|401.1|401.6|401|0
1747089000000|2025-05-12 22:30:00|401.5|400.9|401.5|400.9|401.6|401|401.5|400.9|0
1747089300000|2025-05-12 22:35:00|401.4|400.8|401.5|400.9|401.5|400.9|401.4|400.8|0
1747089600000|2025-05-12 22:40:00|401.4|400.8|401.5|400.9|401.5|400.9|401.4|400.8|0
1747090200000|2025-05-12 22:50:00|401.4|400.8|401.5|400.9|401.5|400.9|401.4|400.8|0
1747090500000|2025-05-12 22:55:00|401.4|400.8|401.5|400.9|401.5|400.9|401.4|400.8|0
1747090800000|2025-05-12 23:00:00|401.6|401|401.7|401.1|401.7|401.1|401.6|401|0
1747091100000|2025-05-12 23:05:00|401.6|401|401.7|401.1|401.7|401.1|401.6|401|0
1747091700000|2025-05-12 23:15:00|401.8|401.2|401.8|401.2|401.8|401.2|401.8|401.2|0
1747092300000|2025-05-12 23:25:00|401.9|401.3|401.8|401.2|401.9|401.3|401.8|401.2|0
1747092600000|2025-05-12 23:30:00|401.9|401.3|401.7|401.1|401.9|401.3|401.7|401.1|0
1747092900000|2025-05-12 23:35:00|401.6|401|401.5|400.9|401.6|401|401.5|400.9|0
1747093200000|2025-05-12 23:40:00|401.6|401|401.5|400.9|401.6|401|401.5|400.9|0
1747093500000|2025-05-12 23:45:00|401.6|401|401.5|400.9|401.6|401|401.5|400.9|0
1747093800000|2025-05-12 23:50:00|401.4|400.8|401.5|400.9|401.5|400.9|401.4|400.8|0
1747094100000|2025-05-12 23:55:00|401.4|400.8|401.3|400.7|401.5|400.9|401.3|400.7|0
1747094400000|2025-05-13 00:00:00|401.2|400.6|401.2|400.6|401.3|400.7|401.2|400.6|0
1747094700000|2025-05-13 00:05:00|401.1|400.5|401.1|400.5|401.2|400.6|401.1|400.5|0
1747095000000|2025-05-13 00:10:00|401.2|400.6|401.1|400.5|401.2|400.6|401.1|400.5|0
1747095300000|2025-05-13 00:15:00|401.2|400.6|401.2|400.6|401.2|400.6|401.1|400.5|0
1747095600000|2025-05-13 00:20:00|401.1|400.5|401.1|400.5|401.2|400.6|401|400.4|0
1747095900000|2025-05-13 00:25:00|401|400.4|401.5|400.9|401.5|400.9|401|400.4|0
1747096200000|2025-05-13 00:30:00|401.1|400.55|399.4|399.25|401.1|400.6|398.45|398.25|692
1747096500000|2025-05-13 00:35:00|399.35|399.2|399.1|398.95|399.9|399.65|399.05|398.9|290
1747096800000|2025-05-13 00:40:00|399.05|398.9|399.05|398.9|399.5|399.3|398.9|398.75|232
1747097100000|2025-05-13 00:45:00|399|398.85|399.05|398.9|399.2|399.05|398.8|398.65|331
1747097400000|2025-05-13 00:50:00|399|398.85|398.7|398.55|399|398.85|398.6|398.45|256
1747097700000|2025-05-13 00:55:00|398.65|398.5|398.75|398.55|398.95|398.8|398.55|398.4|256
1747098000000|2025-05-13 01:00:00|398.7|398.5|399.25|399.05|400.3|400.1|398.55|398.35|1360
1747098300000|2025-05-13 01:05:00|399.5|399.1|400.2|400|400.35|400.15|399.15|398.95|514
1747098600000|2025-05-13 01:10:00|400.25|400.05|400.65|400.5|400.65|400.5|400.1|399.9|334
1747098900000|2025-05-13 01:15:00|400.7|400.45|399.4|399.2|400.75|400.6|399.35|399.15|262
1747099200000|2025-05-13 01:20:00|399.35|399.25|398.7|398.55|399.35|399.25|398.65|398.5|233
1747099500000|2025-05-13 01:25:00|398.65|398.5|398.1|397.95|398.65|398.5|398.05|397.9|265
1747099800000|2025-05-13 01:30:00|398|397.85|398.6|398.45|398.6|398.45|397.8|397.6|351
1747100100000|2025-05-13 01:35:00|398.65|398.5|398.15|397.95|398.7|398.55|398.1|397.95|234
1747100400000|2025-05-13 01:40:00|398.1|398|397.65|397.45|398.35|398.2|397.6|397.45|192
1747100700000|2025-05-13 01:45:00|397.6|397.3|397.35|397.2|397.7|397.55|397.3|397.15|245
1747101000000|2025-05-13 01:50:00|397.3|397.15|396.95|396.75|397.35|397.2|396.9|396.75|168
1747101300000|2025-05-13 01:55:00|396.9|396.8|397.25|397.1|397.35|397.15|396.9|396.75|159
1747101600000|2025-05-13 02:00:00|397.3|397.15|397.6|397.4|397.85|397.65|397.2|397.05|112
1747101900000|2025-05-13 02:05:00|397.55|397.45|397.7|397.55|397.85|397.7|397.55|397.45|98
1747102200000|2025-05-13 02:10:00|397.75|397.6|398.05|397.9|398.15|398|397.7|397.5|94
1747102500000|2025-05-13 02:15:00|398.1|397.95|397.4|397.25|398.2|398|397.4|397.25|110
1747102800000|2025-05-13 02:20:00|397.3|397.15|397.6|397.4|397.7|397.5|397.3|397.15|104
1747103100000|2025-05-13 02:25:00|397.65|397.45|397.8|397.65|397.85|397.7|397.5|397.35|123
1747103400000|2025-05-13 02:30:00|397.85|397.6|397.6|397.45|397.85|397.65|397.5|397.35|127
1747103700000|2025-05-13 02:35:00|397.55|397.4|397.25|397.1|397.55|397.4|397.2|397.05|88
1747104000000|2025-05-13 02:40:00|397.2|397.05|397.1|396.95|397.3|397.15|397.1|396.95|116
1747104300000|2025-05-13 02:45:00|397.05|396.9|396.8|396.65|397.1|396.95|396.7|396.55|165
1747104600000|2025-05-13 02:50:00|396.85|396.7|397.1|396.9|397.1|396.9|396.8|396.65|95
1747104900000|2025-05-13 02:55:00|397.05|396.85|397.3|397.15|397.35|397.15|396.9|396.75|136
1747105200000|2025-05-13 03:00:00|397.35|397.2|396.9|396.7|397.35|397.2|396.9|396.7|128
1747105500000|2025-05-13 03:05:00|396.85|396.75|396.65|396.5|397|396.8|396.6|396.4|199
1747105800000|2025-05-13 03:10:00|396.55|396.4|396.65|396.45|396.75|396.55|396.55|396.4|82
1747106100000|2025-05-13 03:15:00|396.6|396.5|396.45|396.3|396.6|396.5|396.35|396.15|117
1747106400000|2025-05-13 03:20:00|396.5|396.35|396.75|396.55|396.75|396.6|396.4|396.25|88
1747106700000|2025-05-13 03:25:00|396.7|396.6|396.7|396.5|396.75|396.6|396.6|396.45|75
1747107000000|2025-05-13 03:30:00|396.75|396.55|396.85|396.7|396.9|396.75|396.7|396.5|129
1747107300000|2025-05-13 03:35:00|396.9|396.75|397.05|396.9|397.2|397.05|396.85|396.75|153
1747107600000|2025-05-13 03:40:00|397.1|396.95|396.8|396.65|397.1|396.95|396.75|396.6|52
1747107900000|2025-05-13 03:45:00|396.75|396.6|396.9|396.7|396.9|396.7|396.75|396.6|88
1747108200000|2025-05-13 03:50:00|396.85|396.65|396.7|396.55|396.9|396.7|396.7|396.55|70
1747108500000|2025-05-13 03:55:00|396.75|396.6|396.8|396.65|396.9|396.7|396.65|396.5|85
1747108800000|2025-05-13 04:00:00|396.75|396.6|396.6|396.45|396.75|396.6|396.6|396.4|64
1747109100000|2025-05-13 04:05:00|396.55|396.4|396.55|396.4|396.7|396.55|396.55|396.4|65
1747109400000|2025-05-13 04:10:00|396.6|396.55|396.85|396.65|396.85|396.7|396.6|396.55|89
1747109700000|2025-05-13 04:15:00|396.8|396.7|396.95|396.75|397|396.8|396.8|396.7|50
1747110000000|2025-05-13 04:20:00|396.9|396.65|397|396.85|397.1|396.95|396.8|396.65|90
1747110300000|2025-05-13 04:25:00|396.95|396.8|396.7|396.55|396.95|396.8|396.7|396.55|103
1747110600000|2025-05-13 04:30:00|396.8|396.6|396.9|396.75|396.95|396.8|396.8|396.6|92
1747110900000|2025-05-13 04:35:00|396.85|396.7|396.65|396.5|396.85|396.7|396.65|396.5|68
1747111200000|2025-05-13 04:40:00|396.6|396.45|396.75|396.6|396.8|396.6|396.6|396.45|102
1747111500000|2025-05-13 04:45:00|396.8|396.65|396.85|396.7|396.9|396.75|396.75|396.6|85
1747111800000|2025-05-13 04:50:00|396.8|396.65|396.65|396.5|396.8|396.65|396.65|396.5|108
1747112100000|2025-05-13 04:55:00|396.6|396.45|396.55|396.4|396.65|396.5|396.55|396.4|82
1747112400000|2025-05-13 05:00:00|396.5|396.35|396.25|396.05|396.55|396.35|396.05|395.85|269
1747112700000|2025-05-13 05:05:00|396.3|396.1|395.95|395.75|396.3|396.15|395.8|395.65|333
1747113000000|2025-05-13 05:10:00|396|395.8|396.2|396.05|396.3|396.1|396|395.8|80
1747113300000|2025-05-13 05:15:00|396.25|396.1|396.25|396.1|396.3|396.1|396.05|395.9|84
1747113600000|2025-05-13 05:20:00|396.2|396.05|396.05|395.9|396.3|396.1|396.05|395.9|87
1747113900000|2025-05-13 05:25:00|396.1|395.95|396.2|396|396.2|396|395.95|395.8|94
1747114200000|2025-05-13 05:30:00|396.15|395.9|396.55|396.35|396.6|396.4|396.1|395.9|82
1747114500000|2025-05-13 05:35:00|396.5|396.4|396.6|396.4|396.6|396.4|396.4|396.2|86
1747114800000|2025-05-13 05:40:00|396.55|396.45|396.7|396.5|396.7|396.55|396.5|396.35|93
1747115100000|2025-05-13 05:45:00|396.65|396.55|396.8|396.65|396.9|396.7|396.6|396.45|76
1747115400000|2025-05-13 05:50:00|396.85|396.6|397.2|397.05|397.2|397.05|396.8|396.6|77
1747115700000|2025-05-13 05:55:00|397.15|397|397.2|397|397.35|397.2|397.15|396.95|89
1747116000000|2025-05-13 06:00:00|397.15|397.05|396.75|396.6|397.15|397.05|396.65|396.5|76
1747116300000|2025-05-13 06:05:00|396.7|396.55|396.4|396.25|396.7|396.55|396.4|396.25|56
1747116600000|2025-05-13 06:10:00|396.45|396.3|396.85|396.7|396.95|396.8|396.45|396.3|94
1747116900000|2025-05-13 06:15:00|396.9|396.75|396.8|396.65|396.95|396.8|396.8|396.65|27
1747117200000|2025-05-13 06:20:00|396.75|396.6|396.8|396.65|396.85|396.65|396.6|396.45|65
1747117500000|2025-05-13 06:25:00|396.75|396.6|396.7|396.55|396.75|396.6|396.65|396.5|43
1747117800000|2025-05-13 06:30:00|396.65|396.5|396.8|396.6|396.8|396.6|396.6|396.45|70
1747118100000|2025-05-13 06:35:00|396.75|396.65|396.55|396.4|396.75|396.65|396.55|396.4|62
1747118400000|2025-05-13 06:40:00|396.5|396.35|396.7|396.5|396.7|396.5|396.45|396.3|93
1747118700000|2025-05-13 06:45:00|396.8|396.6|396.6|396.45|396.8|396.65|396.6|396.45|91
1747119000000|2025-05-13 06:50:00|396.65|396.5|396.65|396.45|396.65|396.5|396.6|396.45|55
1747119300000|2025-05-13 06:55:00|396.6|396.5|396.5|396.35|396.65|396.5|396.5|396.35|48
1747119600000|2025-05-13 07:00:00|396.45|396.3|396.35|396.2|396.45|396.3|396.25|396.1|90
1747119900000|2025-05-13 07:05:00|396.4|396.25|396.7|396.5|396.75|396.6|396.35|396.2|126
1747120200000|2025-05-13 07:10:00|396.75|396.6|396.7|396.55|396.85|396.7|396.6|396.4|92
1747120500000|2025-05-13 07:15:00|396.65|396.5|396.75|396.55|396.8|396.65|396.55|396.4|92
1747120800000|2025-05-13 07:20:00|396.7|396.6|396.55|396.4|396.8|396.65|396.55|396.4|144
1747121100000|2025-05-13 07:25:00|396.6|396.35|397.1|396.9|397.15|397|396.5|396.35|214
1747121400000|2025-05-13 07:30:00|397.15|396.95|397.1|396.95|397.15|396.95|396.95|396.8|206
1747121700000|2025-05-13 07:35:00|397.15|397|397.4|397.2|397.5|397.35|397.05|396.9|283
1747122000000|2025-05-13 07:40:00|397.35|397.25|397.3|397.15|397.45|397.3|397.3|397.1|116
1747122300000|2025-05-13 07:45:00|397.25|397.1|397.2|397|397.25|397.15|397.05|396.9|167
1747122600000|2025-05-13 07:50:00|397.15|397.05|396.95|396.8|397.25|397.05|396.95|396.8|141
1747122900000|2025-05-13 07:55:00|397|396.85|397|396.85|397.05|396.9|396.95|396.8|61
1747123200000|2025-05-13 08:00:00|396.95|396.8|396.6|396.4|396.95|396.8|396.6|396.4|151
1747123500000|2025-05-13 08:05:00|396.55|396.35|396.4|396.25|396.6|396.45|396.4|396.25|93
1747123800000|2025-05-13 08:10:00|396.35|396.2|396.45|396.3|396.5|396.35|396.35|396.2|62
1747124100000|2025-05-13 08:15:00|396.4|396.25|396.35|396.2|396.5|396.35|396.25|396.05|97
1747124400000|2025-05-13 08:20:00|396.4|396.25|396.1|395.95|396.45|396.25|396|395.8|77
1747124700000|2025-05-13 08:25:00|396.05|395.9|395.9|395.75|396.05|395.95|395.75|395.6|173
1747125000000|2025-05-13 08:30:00|395.95|395.8|395.45|395.25|395.95|395.8|395.45|395.25|184
1747125300000|2025-05-13 08:35:00|395.55|395.3|395.5|395.3|395.75|395.55|395.3|395.15|191
1747125600000|2025-05-13 08:40:00|395.45|395.25|395.05|394.85|395.45|395.25|395.05|394.85|111
1747125900000|2025-05-13 08:45:00|395.1|394.95|395|394.85|395.25|395.1|395|394.85|147
1747126200000|2025-05-13 08:50:00|395.05|394.8|395.2|395.05|395.25|395.05|395|394.8|138
1747126500000|2025-05-13 08:55:00|395.15|395|394.9|394.7|395.35|395.2|394.85|394.6|474
1747126800000|2025-05-13 09:00:00|395|394.8|394.55|394.25|395.45|395.25|394.15|394|1260
1747127100000|2025-05-13 09:05:00|394.4|394.2|394.8|394.6|395.05|394.8|394.25|394.05|403
1747127400000|2025-05-13 09:10:00|394.75|394.65|394.8|394.65|395.1|394.9|394.6|394.4|80
1747127700000|2025-05-13 09:15:00|394.75|394.6|394.35|394.1|394.75|394.6|394.2|394|175
1747128000000|2025-05-13 09:20:00|394.5|393.9|394.6|394|394.6|394|394.5|393.9|0
1747128300000|2025-05-13 09:25:00|394.5|393.9|394.7|394.1|394.7|394.1|394.5|393.9|11
1747128600000|2025-05-13 09:30:00|394.6|394|394.6|394|394.7|394.1|394.6|394|0
1747128900000|2025-05-13 09:35:00|394.7|394.1|394.7|394.1|394.7|394.1|394.7|394.1|109
1747129200000|2025-05-13 09:40:00|394.6|394|394.7|394.1|394.7|394.1|394.6|394|21
1747129500000|2025-05-13 09:45:00|||||||||19
1747129800000|2025-05-13 09:50:00|394.95|394.75|395|394.8|395|394.85|394.85|394.65|67
1747130100000|2025-05-13 09:55:00|395.05|394.85|395.2|395.05|395.2|395.05|395.05|394.85|27
1747130400000|2025-05-13 10:00:00|395.25|395|394.85|394.65|395.25|395.05|394.75|394.55|124
1747130700000|2025-05-13 10:05:00|394.9|394.7|394.75|394.55|394.9|394.75|394.6|394.45|74
1747131000000|2025-05-13 10:10:00|394.8|394.6|395.15|394.95|395.2|395|394.8|394.6|49
1747131300000|2025-05-13 10:15:00|395.05|394.9|395.1|394.9|395.1|394.95|394.9|394.7|111
1747131600000|2025-05-13 10:20:00|395.15|394.95|395.45|395.25|395.55|395.35|395.1|394.95|26
1747131900000|2025-05-13 10:25:00|395.4|395.15|395.2|395|395.4|395.2|395.2|395|27
1747132200000|2025-05-13 10:30:00|395.25|395.05|398|397.7|398.45|398.15|395.2|395|1331
1747132500000|2025-05-13 10:35:00|398.05|397.65|400.4|400.05|400.4|400.05|398.05|397.65|362
1747132800000|2025-05-13 10:40:00|400.25|400.1|401.1|400.85|401.3|401.05|400.25|400|209
1747133100000|2025-05-13 10:45:00|401.05|400.8|401.7|401.4|402.05|401.8|401.05|400.8|223
1747133400000|2025-05-13 10:50:00|401.65|401.35|401.25|401.05|401.9|401.65|401.1|400.9|197
1747133700000|2025-05-13 10:55:00|401.2|401.15|400.85|400.65|401.4|401.15|400.7|400.5|92
1747134000000|2025-05-13 11:00:00|400.95|400.6|401.75|401.6|401.9|401.65|400.85|400.6|101
1747134300000|2025-05-13 11:05:00|401.7|401.55|403.35|403.2|403.45|403.3|401.65|401.45|333
1747134600000|2025-05-13 11:10:00|403.25|403.05|403.7|403.45|404.25|404|403.25|403.05|119
1747134900000|2025-05-13 11:15:00|403.6|403.5|403.65|403.45|403.7|403.5|403.4|403.15|89
1747135200000|2025-05-13 11:20:00|403.6|403.4|404.1|403.85|404.1|403.85|403.55|403.35|99
1747135500000|2025-05-13 11:25:00|404|403.95|403.8|403.55|404.4|404.25|403.7|403.5|87
1747135800000|2025-05-13 11:30:00|403.85|403.6|404.15|403.9|404.15|404|403.7|403.45|50
1747136100000|2025-05-13 11:35:00|404.05|404|404.15|403.9|404.35|404.15|404.05|403.85|37
1747136400000|2025-05-13 11:40:00|404.1|403.85|403.7|403.45|404.15|403.95|403.7|403.45|42
1747136700000|2025-05-13 11:45:00|403.6|403.3|403.35|403.1|403.7|403.35|403.3|403.1|37
1747137000000|2025-05-13 11:50:00|403.3|403.05|403.2|403.05|403.3|403.05|403|402.8|19
1747137300000|2025-05-13 11:55:00|403.25|402.95|402.95|402.75|403.25|403.05|402.85|402.7|60
1747137600000|2025-05-13 12:00:00|402.9|402.8|403.5|403.3|403.55|403.3|402.9|402.75|36
1747137900000|2025-05-13 12:05:00|403.45|403.25|403.7|403.45|403.75|403.55|403.45|403.25|39
1747138200000|2025-05-13 12:10:00|403.85|403.55|403.85|403.65|404|403.85|403.85|403.55|39
1747138500000|2025-05-13 12:15:00|403.9|403.7|404.15|403.9|404.15|404|403.8|403.6|47
1747138800000|2025-05-13 12:20:00|404.2|403.95|404.2|404.05|404.35|404.1|404.05|403.9|35
1747139100000|2025-05-13 12:25:00|404.15|404|404.1|403.6|404.2|404|404.05|403.6|29
1747139400000|2025-05-13 12:30:00|404.15|403.65|404.55|404.4|404.95|404.7|404.15|403.65|139
1747139700000|2025-05-13 12:35:00|404.5|404.35|404.1|403.85|404.6|404.45|404.1|403.85|68
1747140000000|2025-05-13 12:40:00|404.05|403.75|403.35|403.15|404.05|403.75|403.25|403.1|47
1747140300000|2025-05-13 12:45:00|403.4|403.2|403.35|403.15|403.55|403.3|403|402.8|70
1747140600000|2025-05-13 12:50:00|403.45|403.2|403.35|403.15|403.45|403.25|403.25|403.05|17
1747140900000|2025-05-13 12:55:00|403.3|403.1|402.9|402.7|403.35|403.15|402.75|402.5|78
1747141200000|2025-05-13 13:00:00|402.85|402.8|403.2|402.95|403.25|403.1|402.8|402.6|51
1747141500000|2025-05-13 13:05:00|403.1|403|402.75|402.6|403.25|403.05|402.75|402.6|77
1747141800000|2025-05-13 13:10:00|402.8|402.65|402.55|402.35|402.9|402.7|402.35|402.15|98
1747142100000|2025-05-13 13:15:00|402.6|402.45|402.6|402.4|402.65|402.45|402.4|402.15|23
1747142400000|2025-05-13 13:20:00|402.55|402.35|401.65|401.45|402.55|402.35|401.6|401.4|126
1747142700000|2025-05-13 13:25:00|401.6|401.4|401.25|401.05|401.8|401.5|401.25|401.05|77
1747143000000|2025-05-13 13:30:00|401.2|401.1|399.9|399.6|401.3|401.1|398.9|398.6|397
1747143300000|2025-05-13 13:35:00|399.95|399.65|401.35|401.2|401.5|401.25|399.8|399.5|124
1747143600000|2025-05-13 13:40:00|401.4|401.1|401.6|401.35|401.95|401.65|401.35|401.1|168
1747143900000|2025-05-13 13:45:00|401.65|401.4|400.25|400|401.7|401.5|400.15|399.95|152
1747144200000|2025-05-13 13:50:00|400.2|400.1|400.6|400.35|400.6|400.35|399.8|399.5|74
1747144500000|2025-05-13 13:55:00|400.55|400.3|401.15|400.9|401.2|400.95|400.3|400.1|80
1747144800000|2025-05-13 14:00:00|401.1|400.85|400.95|400.75|401.35|401.2|400.85|400.65|161
1747145100000|2025-05-13 14:05:00|401|400.85|400.9|400.65|401|400.85|400.4|400.15|57
1747145400000|2025-05-13 14:10:00|400.95|400.7|401.2|401|401.2|401|400.85|400.6|46
1747145700000|2025-05-13 14:15:00|401.25|401.1|401.15|400.95|401.55|401.35|401.05|400.85|95
1747146000000|2025-05-13 14:20:00|401.25|401|401.2|401|401.45|401.25|401.05|400.85|35
1747146300000|2025-05-13 14:25:00|401.15|400.95|401.35|401.2|401.6|401.4|401.15|400.95|25
1747146600000|2025-05-13 14:30:00|401.4|401.15|401.85|401.65|401.85|401.65|401.4|401.15|123
1747146900000|2025-05-13 14:35:00|401.9|401.7|402.45|402.25|402.45|402.25|401.9|401.7|60
1747147200000|2025-05-13 14:40:00|402.55|402.35|402.05|401.8|402.55|402.35|401.7|401.45|56
1747147500000|2025-05-13 14:45:00|402|401.85|401.5|401.25|402.1|401.85|401.25|401.05|56
1747147800000|2025-05-13 14:50:00|401.55|401.35|402.4|402.2|402.55|402.3|401.55|401.25|37
1747148100000|2025-05-13 14:55:00|402.35|402.25|402.55|402.3|402.6|402.4|402.05|401.85|65
1747148400000|2025-05-13 15:00:00|402.5|402.25|402.3|402.05|402.7|402.5|402.3|402.05|46
1747148700000|2025-05-13 15:05:00|402.25|401.95|402.1|401.9|402.25|402|401.9|401.7|93
1747149000000|2025-05-13 15:10:00|402.2|401.95|401.65|401.45|402.2|401.95|401.6|401.4|67
1747149300000|2025-05-13 15:15:00|401.6|401.5|401.75|401.55|401.8|401.55|401.45|401.25|54
1747149600000|2025-05-13 15:20:00|401.7|401.6|402.2|402|402.3|402.05|401.65|401.45|86
1747149900000|2025-05-13 15:25:00|402.3|402.05|402.9|402.7|403|402.8|402.3|402.05|121
1747150200000|2025-05-13 15:30:00|402.85|402.65|402.35|402.1|402.85|402.65|402.3|402.1|55
1747150500000|2025-05-13 15:35:00|402.3|402.05|402.3|402.1|402.6|402.4|402.15|401.95|38
1747150800000|2025-05-13 15:40:00|402.35|402.05|402.6|402.35|402.65|402.4|402.25|402|16
1747151100000|2025-05-13 15:45:00|402.55|402.4|402.45|402.25|402.75|402.6|402.45|402.2|37
1747151400000|2025-05-13 15:50:00|402.4|402.2|402.25|402|402.45|402.25|402.2|402|34
1747151700000|2025-05-13 15:55:00|402.2|401.95|401.65|401.4|402.2|402.05|401.55|401.4|111
1747152000000|2025-05-13 16:00:00|401.6|401.35|401.45|401.2|401.65|401.35|401.35|401.2|22
1747152300000|2025-05-13 16:05:00|401.5|401.25|401.8|401.55|401.8|401.55|401.45|401.25|13
1747152600000|2025-05-13 16:10:00|401.75|401.45|402|401.75|402|401.75|401.5|401.35|29
1747152900000|2025-05-13 16:15:00|401.95|401.7|401.7|401.5|402|401.7|401.7|401.45|20
1747153200000|2025-05-13 16:20:00|401.75|401.45|402|401.7|402|401.7|401.7|401.45|5
1747153500000|2025-05-13 16:25:00|402.05|401.75|402.45|402.15|402.45|402.15|402.05|401.75|7
1747153800000|2025-05-13 16:30:00|402.4|402.2|402.55|402.3|402.55|402.3|402.3|402.1|12
1747154100000|2025-05-13 16:35:00|402.6|402.35|402.7|402.5|402.75|402.5|402.6|402.35|0
1747154400000|2025-05-13 16:40:00|402.75|402.55|402.85|402.65|403|402.75|402.75|402.55|13
1747154700000|2025-05-13 16:45:00|402.95|402.7|403.35|403.15|403.35|403.15|402.95|402.7|42
1747155000000|2025-05-13 16:50:00|403.3|403.1|403.4|403.25|403.4|403.25|403.05|402.9|36
1747155300000|2025-05-13 16:55:00|403.45|403.35|403.35|403.15|403.6|403.4|403.3|403.05|56
1747155600000|2025-05-13 17:00:00|403.4|403.2|403.25|403.05|403.45|403.25|403|402.75|33
1747155900000|2025-05-13 17:05:00|403.3|403.1|403.25|403|403.35|403.15|403.1|402.85|16
1747156200000|2025-05-13 17:10:00|403.3|403.05|403.15|402.95|403.3|403.05|402.95|402.75|72
1747156500000|2025-05-13 17:15:00|403.2|403|403.7|403.5|403.7|403.5|403.2|403|24
1747156800000|2025-05-13 17:20:00|403.65|403.45|403.65|403.45|403.7|403.5|403.6|403.45|16
1747157100000|2025-05-13 17:25:00|403.75|403.55|403.6|403.4|403.75|403.55|403.5|403.3|125
1747157400000|2025-05-13 17:30:00|403.55|403.45|403.65|403.45|403.65|403.45|403.45|403.25|79
1747157700000|2025-05-13 17:35:00|403.7|403.5|403.6|403.4|403.85|403.6|403.55|403.4|14
1747158000000|2025-05-13 17:40:00|403.65|403.45|403.65|403.45|403.8|403.6|403.6|403.45|18
1747158300000|2025-05-13 17:45:00|403.7|403.5|403.35|403.1|403.7|403.5|403.3|403.1|9
1747158600000|2025-05-13 17:50:00|403.4|403.15|403.25|403.05|403.4|403.15|403.1|402.9|9
1747158900000|2025-05-13 17:55:00|403.3|403.1|403.15|403|403.35|403.1|403.05|402.9|7
1747159200000|2025-05-13 18:00:00|403.2|402.95|403|402.8|403.2|402.95|402.9|402.7|7
1747159500000|2025-05-13 18:05:00|403.05|402.85|402.95|402.8|403.1|402.85|402.95|402.75|5
1747159800000|2025-05-13 18:10:00|403|402.85|403.1|402.9|403.3|403.1|403|402.85|25
1747160100000|2025-05-13 18:15:00|403.05|402.8|402.95|402.75|403.05|402.85|402.9|402.65|16
1747160400000|2025-05-13 18:20:00|402.9|402.8|402.8|402.6|403.05|402.8|402.75|402.6|11
1747160700000|2025-05-13 18:25:00|402.75|402.5|402.5|402.3|402.8|402.5|402.5|402.3|68
1747161000000|2025-05-13 18:30:00|402.55|402.35|402.4|402.2|402.75|402.55|402.4|402.2|66
1747161300000|2025-05-13 18:35:00|402.35|402.15|402.55|402.35|402.6|402.35|402.35|402.15|3
1747161600000|2025-05-13 18:40:00|402.5|402.25|402.4|402.2|402.5|402.25|402.35|402.1|12
1747161900000|2025-05-13 18:45:00|402.35|402.25|402.35|402.15|402.35|402.25|402.2|402|16
1747162200000|2025-05-13 18:50:00|402.3|402.1|402.55|402.35|402.55|402.35|402.3|402.05|7
1747162500000|2025-05-13 18:55:00|402.6|402.4|402.95|402.75|403|402.75|402.55|402.4|14
1747162800000|2025-05-13 19:00:00|402.9|402.7|402.8|402.6|402.9|402.7|402.7|402.45|23
1747163100000|2025-05-13 19:05:00|402.85|402.55|402.75|402.55|402.95|402.7|402.75|402.55|8
1747163400000|2025-05-13 19:10:00|402.8|402.6|402.95|402.75|403|402.8|402.8|402.6|10
1747163700000|2025-05-13 19:15:00|403|402.8|403.3|403.05|403.3|403.05|403|402.8|11
1747164000000|2025-05-13 19:20:00|403.35|403.1|403.65|403.4|403.65|403.45|403.35|403.1|24
1747164300000|2025-05-13 19:25:00|403.6|403.45|403.45|403.3|403.7|403.5|403.45|403.3|43
1747164600000|2025-05-13 19:30:00|403.4|403.25|403.7|403.5|403.7|403.5|403.4|403.2|31
1747164900000|2025-05-13 19:35:00|403.75|403.55|403.7|403.45|403.9|403.7|403.6|403.4|52
1747165200000|2025-05-13 19:40:00|403.65|403.4|403.5|403.3|403.8|403.6|403.5|403.3|152
1747165500000|2025-05-13 19:45:00|403.55|403.35|403.35|403.2|403.6|403.35|403.3|403.1|68
1747165800000|2025-05-13 19:50:00|403.4|403.25|402.85|402.6|403.45|403.25|402.8|402.6|101
1747166100000|2025-05-13 19:55:00|402.8|402.65|403|402.8|403.15|402.95|402.55|402.4|62
1747166400000|2025-05-13 20:00:00|402.95|402.75|402.95|402.7|402.95|402.75|402.8|402.55|9
1747166700000|2025-05-13 20:05:00|402.9|402.75|403|402.85|403|402.85|402.9|402.75|9
1747167000000|2025-05-13 20:10:00|402.95|402.8|403.05|402.9|403.05|402.9|402.95|402.8|13
1747167300000|2025-05-13 20:15:00|403.1|402.95|403.1|402.95|403.15|402.95|403.1|402.95|4
1747167600000|2025-05-13 20:20:00|||||||||1
1747167900000|2025-05-13 20:25:00|403.15|403|403.25|403.1|403.25|403.1|403.1|402.95|17
1747168200000|2025-05-13 20:30:00|403.3||403.3||403.3||403.3||2
1747168800000|2025-05-13 20:40:00|403.25|403.05|403.1|402.8|403.25|403.05|403.1|402.75|6
1747169400000|2025-05-13 20:50:00||402.9||402.9||402.9||402.85|1
1747169700000|2025-05-13 20:55:00||402.85||402.85||402.85||402.85|1
1747170000000|2025-05-13 21:00:00|403.15|402.8|403.9|402.45|403.9|402.8|403.15|402.45|0
1747170600000|2025-05-13 21:10:00|403.85|402.7|403.5|402.9|403.9|402.9|403.3|402.7|0
1747170900000|2025-05-13 21:15:00|403.4|402.8|403.4|402.8|403.5|402.9|403.4|402.8|0
1747171200000|2025-05-13 21:20:00|403.5|402.9|403.4|402.8|403.5|402.9|403.4|402.8|0
1747171800000|2025-05-13 21:30:00|403.5|402.9|403.5|402.9|403.5|402.9|403.4|402.8|0
1747172100000|2025-05-13 21:35:00|403.4|402.8|403.4|402.8|403.4|402.8|403.4|402.8|0
1747172400000|2025-05-13 21:40:00|403.42|402.82|403.42|402.82|403.42|402.82|403.42|402.82|0
1747172700000|2025-05-13 21:45:00|403.52|402.92|403.52|402.92|403.52|402.92|403.52|402.92|0
1747173300000|2025-05-13 21:55:00|403.62|403.02|403.52|402.92|403.62|403.02|403.52|402.92|0
1747173600000|2025-05-13 22:00:00|403.42|402.82|403.52|402.92|403.62|403.02|403.42|402.82|0
1747173900000|2025-05-13 22:05:00|403.42|402.82|403.52|402.92|403.52|402.92|403.42|402.82|0
1747174200000|2025-05-13 22:10:00|403.62|403.02|403.62|403.02|403.62|403.02|403.62|403.02|0
1747174500000|2025-05-13 22:15:00|403.52|402.92|403.62|403.02|403.62|403.02|403.52|402.92|0
1747175100000|2025-05-13 22:25:00|403.52|402.92|403.62|403.02|403.62|403.02|403.52|402.92|0
1747175400000|2025-05-13 22:30:00|403.52|402.92|403.52|402.92|403.62|403.02|403.52|402.92|0
1747175700000|2025-05-13 22:35:00|403.62|403.02|403.52|402.92|403.62|403.02|403.52|402.92|0
1747176000000|2025-05-13 22:40:00|403.62|403.02|403.62|403.02|403.62|403.02|403.52|402.92|0
1747176900000|2025-05-13 22:55:00|403.52|402.92|403.52|402.92|403.62|403.02|403.52|402.92|0
1747177200000|2025-05-13 23:00:00|403.62|403.02|403.52|402.92|403.62|403.02|403.52|402.92|0
1747177500000|2025-05-13 23:05:00|403.42|402.82|403.62|403.02|403.62|403.02|403.42|402.82|0
1747177800000|2025-05-13 23:10:00|403.72|403.12|403.72|403.12|403.72|403.12|403.62|403.02|0
1747178100000|2025-05-13 23:15:00|403.62|403.02|403.62|403.02|403.72|403.12|403.52|402.92|0
1747179300000|2025-05-13 23:35:00|403.72|403.12|403.82|403.22|403.82|403.22|403.72|403.12|0
1747179900000|2025-05-13 23:45:00|403.72|403.12|403.82|403.22|403.82|403.22|403.72|403.12|0
1747180800000|2025-05-14 00:00:00|403.72|403.12|403.72|403.12|403.82|403.22|403.62|403.02|0
1747181100000|2025-05-14 00:05:00|403.62|403.02|403.82|403.22|403.82|403.22|403.62|403.02|0
1747181400000|2025-05-14 00:10:00|403.72|403.12|403.62|403.02|403.82|403.22|403.62|403.02|0
1747181700000|2025-05-14 00:15:00|403.72|403.12|403.62|403.02|403.72|403.12|403.62|403.02|0
1747182000000|2025-05-14 00:20:00|403.52|402.92|403.62|403.02|403.62|403.02|403.52|402.92|0
1747182300000|2025-05-14 00:25:00|403.52|402.92|403.62|403.02|403.62|403.02|403.52|402.92|0
1747182600000|2025-05-14 00:30:00|403.12|402.62|403.17|402.97|403.72|403.52|402.22|401.62|359
1747182900000|2025-05-14 00:35:00|403.12|403.07|402.97|402.77|403.62|403.47|402.92|402.77|178
1747183200000|2025-05-14 00:40:00|402.92|402.82|402.82|402.62|403.02|402.82|402.72|402.57|88
1747183500000|2025-05-14 00:45:00|402.77|402.67|402.62|402.42|402.77|402.67|402.22|402.07|110
1747183800000|2025-05-14 00:50:00|402.67|402.47|401.92|401.72|402.77|402.57|401.82|401.62|96
1747184100000|2025-05-14 00:55:00|401.72|401.67|402.32|402.07|402.57|402.37|401.57|401.37|186
1747184400000|2025-05-14 01:00:00|402.27|402.17|401.22|401.02|402.47|402.27|401.02|400.82|780
1747184700000|2025-05-14 01:05:00|401.27|401.07|401.87|401.67|401.97|401.82|401.27|401.07|350
1747185000000|2025-05-14 01:10:00|401.92|401.72|401.32|401.12|401.97|401.77|401.22|401.07|226
1747185300000|2025-05-14 01:15:00|401.27|401.07|400.87|400.67|401.32|401.17|400.67|400.52|233
1747185600000|2025-05-14 01:20:00|400.82|400.57|401.02|400.87|401.27|401.07|400.57|400.42|250
1747185900000|2025-05-14 01:25:00|401.17|400.97|400.97|400.77|401.17|401.02|400.72|400.52|144
1747186200000|2025-05-14 01:30:00|400.92|400.67|400.97|400.77|401.47|401.32|400.82|400.62|217
1747186500000|2025-05-14 01:35:00|400.92|400.72|401.17|400.97|401.32|401.12|400.92|400.72|153
1747186800000|2025-05-14 01:40:00|401.12|400.92|400.92|400.77|401.27|401.12|400.87|400.72|150
1747187100000|2025-05-14 01:45:00|400.87|400.72|400.47|400.32|400.87|400.72|400.32|400.12|131
1747187400000|2025-05-14 01:50:00|400.52|400.37|400.52|400.37|400.72|400.52|400.47|400.32|68
1747187700000|2025-05-14 01:55:00|400.57|400.42|400.67|400.52|400.77|400.62|400.52|400.37|91
1747188000000|2025-05-14 02:00:00|400.62|400.47|400.82|400.67|400.87|400.72|400.57|400.37|111
1747188300000|2025-05-14 02:05:00|400.87|400.62|400.57|400.42|400.87|400.62|400.57|400.37|77
1747188600000|2025-05-14 02:10:00|400.52|400.37|400.37|400.17|400.62|400.42|400.37|400.17|72
1747188900000|2025-05-14 02:15:00|400.32|400.12|400.52|400.32|400.57|400.42|400.27|400.12|98
1747189200000|2025-05-14 02:20:00|400.57|400.37|400.92|400.72|400.92|400.77|400.57|400.37|94
1747189500000|2025-05-14 02:25:00|400.87|400.77|401.02|400.82|401.12|400.97|400.82|400.67|98
1747189800000|2025-05-14 02:30:00|401.07|400.87|401.07|400.92|401.27|401.12|401.02|400.87|139
1747190100000|2025-05-14 02:35:00|401.12|400.97|401.27|401.07|401.32|401.17|400.97|400.77|112
1747190400000|2025-05-14 02:40:00|401.22|401.12|401.32|401.17|401.37|401.22|401.22|401.02|89
1747190700000|2025-05-14 02:45:00|401.37|401.22|401.27|401.07|401.42|401.27|401.17|401.02|81
1747191000000|2025-05-14 02:50:00|401.32|401.12|401.12|400.97|401.37|401.17|401.07|400.92|65
1747191300000|2025-05-14 02:55:00|401.17|400.92|401.07|400.92|401.32|401.12|401.02|400.82|99
1747191600000|2025-05-14 03:00:00|400.97|400.82|401.07|400.92|401.22|401.02|400.92|400.77|134
1747191900000|2025-05-14 03:05:00|401.02|400.87|401.02|400.87|401.07|400.92|400.92|400.77|101
1747192200000|2025-05-14 03:10:00|400.97|400.77|401.22|401.07|401.22|401.07|400.92|400.77|92
1747192500000|2025-05-14 03:15:00|401.17|400.97|401.02|400.87|401.27|401.12|401.02|400.87|143
1747192800000|2025-05-14 03:20:00|401.07|400.92|401.02|400.87|401.07|400.92|401.02|400.82|47
1747193100000|2025-05-14 03:25:00|401.12|400.92|401.12|400.97|401.32|401.12|401.12|400.92|85
1747193400000|2025-05-14 03:30:00|401.17|401.02|401.12|400.97|401.27|401.12|401.12|400.92|77
1747193700000|2025-05-14 03:35:00|401.17|401.02|401.27|401.12|401.32|401.17|401.17|401.02|87
1747194000000|2025-05-14 03:40:00|401.37|401.17|401.52|401.37|401.57|401.37|401.32|401.17|56
1747194300000|2025-05-14 03:45:00|401.47|401.32|401.52|401.37|401.52|401.37|401.32|401.17|106
1747194600000|2025-05-14 03:50:00|401.67|401.32|401.52|401.37|401.67|401.52|401.47|401.32|91
1747194900000|2025-05-14 03:55:00|401.57|401.42|401.47|401.32|401.67|401.52|401.47|401.27|77
1747195200000|2025-05-14 04:00:00|401.52|401.37|401.62|401.42|401.72|401.57|401.47|401.32|76
1747195500000|2025-05-14 04:05:00|401.67|401.47|401.57|401.42|401.72|401.57|401.57|401.42|84
1747195800000|2025-05-14 04:10:00|401.52|401.37|401.62|401.42|401.67|401.52|401.52|401.37|45
1747196100000|2025-05-14 04:15:00|401.57|401.47|401.52|401.37|401.62|401.47|401.47|401.32|33
1747196400000|2025-05-14 04:20:00|401.47|401.32|401.72|401.57|401.82|401.67|401.47|401.27|148
1747196700000|2025-05-14 04:25:00|401.67|401.52|401.72|401.57|401.77|401.62|401.67|401.52|40
1747197000000|2025-05-14 04:30:00|401.67|401.52|401.52|401.37|401.67|401.52|401.52|401.37|48
1747197300000|2025-05-14 04:35:00|401.57|401.42|401.57|401.42|401.62|401.47|401.52|401.37|66
1747197600000|2025-05-14 04:40:00|401.62|401.47|401.62|401.47|401.72|401.57|401.62|401.47|32
1747197900000|2025-05-14 04:45:00|401.57|401.42|401.67|401.52|401.72|401.57|401.57|401.42|49
1747198200000|2025-05-14 04:50:00|401.72|401.57|401.77|401.62|401.82|401.67|401.67|401.52|138
1747198500000|2025-05-14 04:55:00|401.82|401.67|402.47|402.32|402.57|402.42|401.82|401.67|313
1747198800000|2025-05-14 05:00:00|402.52|402.37|401.72|401.52|402.52|402.37|401.67|401.47|450
1747199100000|2025-05-14 05:05:00|401.77|401.57|401.67|401.52|401.77|401.62|401.62|401.47|96
1747199400000|2025-05-14 05:10:00|401.62|401.47|401.52|401.37|401.62|401.47|401.32|401.17|94
1747199700000|2025-05-14 05:15:00|401.42|401.27|401.27|401.12|401.52|401.37|401.17|401.02|142
1747200000000|2025-05-14 05:20:00|401.22|401.07|401.12|400.97|401.22|401.07|401.12|400.92|76
1747200300000|2025-05-14 05:25:00|401.07|400.92|400.97|400.82|401.12|400.97|400.77|400.62|132
1747200600000|2025-05-14 05:30:00|401.02|400.87|400.97|400.82|401.07|400.92|400.92|400.77|82
1747200900000|2025-05-14 05:35:00|400.92|400.77|401.22|401.07|401.22|401.07|400.92|400.77|64
1747201200000|2025-05-14 05:40:00|401.17|400.97|401.27|401.07|401.27|401.12|401.12|400.92|82
1747201500000|2025-05-14 05:45:00|401.22|401.02|401.22|401.07|401.22|401.07|401.07|400.92|75
1747201800000|2025-05-14 05:50:00|401.17|401.02|401.12|400.97|401.22|401.07|401.12|400.92|46
1747202100000|2025-05-14 05:55:00|401.07|400.92|401.32|401.17|401.37|401.22|401.07|400.92|81
1747202400000|2025-05-14 06:00:00|401.27|401.12|401.42|401.27|401.52|401.37|401.27|401.07|100
1747202700000|2025-05-14 06:05:00|401.47|401.32|401.62|401.47|401.72|401.57|401.42|401.27|69
1747203000000|2025-05-14 06:10:00|401.72|401.52|401.67|401.52|401.72|401.57|401.62|401.47|65
1747203300000|2025-05-14 06:15:00|401.72|401.57|401.77|401.62|401.82|401.67|401.72|401.57|54
1747203600000|2025-05-14 06:20:00|401.72|401.57|401.57|401.42|401.77|401.62|401.57|401.42|65
1747203900000|2025-05-14 06:25:00|401.62|401.47|401.67|401.47|401.67|401.52|401.57|401.42|99
1747204200000|2025-05-14 06:30:00|401.62|401.52|401.57|401.42|401.62|401.52|401.57|401.42|18
1747204500000|2025-05-14 06:35:00|401.52|401.37|401.42|401.27|401.57|401.42|401.37|401.22|93
1747204800000|2025-05-14 06:40:00|401.37|401.22|401.17|401.02|401.37|401.22|401.17|400.97|69
1747205100000|2025-05-14 06:45:00|401.27|401.07|401.32|401.17|401.32|401.17|401.17|401.02|80
1747205400000|2025-05-14 06:50:00|401.37|401.22|401.57|401.42|401.62|401.47|401.32|401.17|160
1747205700000|2025-05-14 06:55:00|401.62|401.47|401.82|401.67|401.92|401.77|401.62|401.47|146
1747206000000|2025-05-14 07:00:00|401.87|401.72|401.92|401.77|402.12|401.92|401.82|401.67|152
1747206300000|2025-05-14 07:05:00|401.97|401.82|401.92|401.77|401.97|401.82|401.87|401.72|86
1747206600000|2025-05-14 07:10:00|401.97|401.82|402.22|402.02|402.22|402.07|401.97|401.82|91
1747206900000|2025-05-14 07:15:00|402.17|401.97|402.17|402.02|402.22|402.07|402.07|401.92|94
1747207200000|2025-05-14 07:20:00|402.12|401.97|401.77|401.62|402.17|402.02|401.72|401.57|131
1747207500000|2025-05-14 07:25:00|401.72|401.57|401.82|401.67|401.87|401.67|401.72|401.57|97
1747207800000|2025-05-14 07:30:00|401.87|401.62|401.92|401.77|401.97|401.82|401.87|401.62|76
1747208100000|2025-05-14 07:35:00|401.97|401.82|401.97|401.82|402.12|401.97|401.97|401.82|80
1747208400000|2025-05-14 07:40:00|402.07|401.92|402.07|401.92|402.07|401.92|402.02|401.87|82
1747208700000|2025-05-14 07:45:00|402.12|401.97|402.07|401.92|402.22|402.07|402.02|401.87|104
1747209000000|2025-05-14 07:50:00|402.02|401.87|402.17|402.02|402.17|402.02|402.02|401.87|48
1747209300000|2025-05-14 07:55:00|402.22|402.07|402.22|402.07|402.27|402.12|402.12|401.97|113
1747209600000|2025-05-14 08:00:00|402.17|402.02|401.92|401.77|402.17|402.02|401.77|401.57|254
1747209900000|2025-05-14 08:05:00|401.97|401.82|401.72|401.57|401.97|401.82|401.72|401.57|113
1747210200000|2025-05-14 08:10:00|401.62|401.42|401.62|401.47|401.77|401.62|401.57|401.37|199
1747210500000|2025-05-14 08:15:00|401.57|401.42|401.47|401.32|401.62|401.42|401.37|401.17|117
1747210800000|2025-05-14 08:20:00|401.52|401.37|401.67|401.52|401.67|401.52|401.52|401.37|60
1747211100000|2025-05-14 08:25:00|401.62|401.47|401.62|401.47|401.67|401.52|401.57|401.42|100
1747211400000|2025-05-14 08:30:00|401.57|401.42|401.47|401.32|401.62|401.47|401.47|401.32|97
1747211700000|2025-05-14 08:35:00|401.52|401.37|401.47|401.32|401.57|401.42|401.32|401.17|177
1747212000000|2025-05-14 08:40:00|401.42|401.27|401.47|401.32|401.52|401.37|401.27|401.12|134
1747212300000|2025-05-14 08:45:00|401.42|401.27|401.42|401.27|401.47|401.32|401.32|401.17|139
1747212600000|2025-05-14 08:50:00|401.37|401.22|401.32|401.17|401.47|401.32|401.27|401.12|152
1747212900000|2025-05-14 08:55:00|401.27|401.12|401.27|401.07|401.42|401.22|401.07|400.87|540
1747213200000|2025-05-14 09:00:00|401.22|401.02|401.22|401.02|401.32|401.17|401.07|400.92|543
1747213500000|2025-05-14 09:05:00|401.17|400.97|400.92|400.72|401.22|401.07|400.92|400.72|195
1747213800000|2025-05-14 09:10:00|400.97|400.77|400.97|400.77|401.07|400.92|400.87|400.72|155
1747214100000|2025-05-14 09:15:00|400.92|400.82|400.82|400.67|400.97|400.82|400.82|400.62|100
1747214400000|2025-05-14 09:20:00|401.12|400.52|401.22|400.62|401.22|400.62|401.02|400.42|0
1747214700000|2025-05-14 09:25:00|401.42|400.82|401.32|400.72|401.42|400.82|401.22|400.62|15
1747215000000|2025-05-14 09:30:00|401.22|400.62|401.12|400.52|401.32|400.72|401.12|400.52|0
1747215300000|2025-05-14 09:35:00|401.22|400.62|401.12|400.52|401.22|400.62|401.12|400.52|110
1747215600000|2025-05-14 09:40:00|||||||||9
1747215900000|2025-05-14 09:45:00|401.22|400.62|401.12|400.52|401.22|400.62|401.12|400.52|12
1747216200000|2025-05-14 09:50:00|400.92|400.77|400.97|400.77|401.02|400.82|400.92|400.72|17
1747216500000|2025-05-14 09:55:00|400.92|400.72|400.92|400.72|400.97|400.82|400.87|400.72|1
1747216800000|2025-05-14 10:00:00|400.87|400.67|401.02|400.82|401.02|400.82|400.87|400.67|4
1747217100000|2025-05-14 10:05:00|400.97|400.87|400.92|400.77|401.07|400.87|400.92|400.77|19
1747217400000|2025-05-14 10:10:00|400.97|400.82|400.92|400.77|400.97|400.82|400.87|400.72|27
1747217700000|2025-05-14 10:15:00|400.97|400.82|400.92|400.77|401.02|400.87|400.87|400.72|19
1747218000000|2025-05-14 10:20:00|400.87|400.72|401.02|400.82|401.02|400.87|400.82|400.67|24
1747218300000|2025-05-14 10:25:00|400.97|400.87|400.92|400.77|400.97|400.87|400.92|400.72|8
1747218600000|2025-05-14 10:30:00|400.87|400.72|401.17|401.02|401.17|401.02|400.87|400.72|58
1747218900000|2025-05-14 10:35:00|401.22|401.07|401.12|400.97|401.27|401.12|401.12|400.97|32
1747219200000|2025-05-14 10:40:00|401.07|400.92|401.12|400.97|401.12|400.97|401.07|400.87|16
1747219500000|2025-05-14 10:45:00|401.07|400.92|401.17|401.02|401.17|401.02|401.07|400.92|26
1747219800000|2025-05-14 10:50:00|401.22|401.07|401.17|400.97|401.22|401.07|401.12|400.97|17
1747220100000|2025-05-14 10:55:00|401.12|401.02|401.07|400.92|401.12|401.02|401.07|400.92|18
1747220400000|2025-05-14 11:00:00|401.12|400.97|401.32|401.17|401.37|401.17|401.12|400.97|13
1747220700000|2025-05-14 11:05:00|401.37|401.22|401.37|401.22|401.37|401.22|401.37|401.17|9
1747221000000|2025-05-14 11:10:00|401.42|401.27|401.57|401.42|401.62|401.47|401.42|401.27|10
1747221300000|2025-05-14 11:15:00|401.62|401.37|401.62|401.42|401.62|401.47|401.57|401.37|4
1747221600000|2025-05-14 11:20:00|401.57|401.47|401.67|401.47|401.72|401.57|401.57|401.42|7
1747221900000|2025-05-14 11:25:00|401.72|401.52|401.77|401.57|401.82|401.62|401.72|401.47|3
1747222200000|2025-05-14 11:30:00|401.82|401.62|401.87|401.67|401.87|401.72|401.82|401.57|2
1747222500000|2025-05-14 11:35:00|401.92|401.62|401.97|401.77|402.02|401.82|401.92|401.62|2
1747222800000|2025-05-14 11:40:00|401.92|401.82|401.82|401.62|401.92|401.82|401.82|401.62|8
1747223100000|2025-05-14 11:45:00|401.77|401.57|401.82|401.62|401.82|401.67|401.72|401.57|8
1747223400000|2025-05-14 11:50:00|401.77|401.57|401.82|401.62|401.87|401.67|401.77|401.57|3
1747223700000|2025-05-14 11:55:00|401.77|401.57|401.77|401.62|401.77|401.62|401.67|401.42|12
1747224000000|2025-05-14 12:00:00|401.82|401.57|401.92|401.77|401.92|401.77|401.82|401.57|26
1747224300000|2025-05-14 12:05:00|401.97|401.82|402.12|401.92|402.22|402.02|401.97|401.82|39
1747224600000|2025-05-14 12:10:00|402.17|401.97|402.22|402.07|402.27|402.07|402.12|401.92|52
1747224900000|2025-05-14 12:15:00|402.17|402.02|402.17|402.02|402.27|402.07|402.17|401.97|27
1747225200000|2025-05-14 12:20:00|402.22|401.97|402.32|402.12|402.32|402.17|402.22|401.97|9
1747225500000|2025-05-14 12:25:00||402.17||402.12||402.17||402.12|6
1747225800000|2025-05-14 12:30:00|402.27|402.07|402.37|402.17|402.42|402.22|402.27|402.07|13
1747226100000|2025-05-14 12:35:00|402.32|402.12|402.22|402.07|402.32|402.17|402.17|402.02|50
1747226400000|2025-05-14 12:40:00|402.17|402.02|402.12|401.97|402.22|402.07|402.07|401.92|16
1747226700000|2025-05-14 12:45:00|402.17|402.02|402.22|402.02|402.27|402.07|402.17|401.97|18
1747227000000|2025-05-14 12:50:00|402.27|402.07|402.27|402.07|402.32|402.12|402.27|402.02|19
1747227300000|2025-05-14 12:55:00|402.22|402.12|402.47|402.27|402.47|402.27|402.22|402.12|32
1747227600000|2025-05-14 13:00:00|402.42|402.22|402.32|402.17|402.47|402.22|402.27|402.12|37
1747227900000|2025-05-14 13:05:00|402.37|402.22|402.27|402.12|402.47|402.32|402.27|402.12|48
1747228200000|2025-05-14 13:10:00|402.32|402.07|402.17|402.02|402.32|402.12|402.12|401.97|22
1747228500000|2025-05-14 13:15:00|402.22|402.07|402.22|402.07|402.27|402.12|402.22|402.07|5
1747228800000|2025-05-14 13:20:00|402.27|402.02|401.92|401.72|402.27|402.02|401.87|401.72|39
1747229100000|2025-05-14 13:25:00|401.87|401.77|402.12|401.97|402.12|401.97|401.82|401.62|23
1747229400000|2025-05-14 13:30:00|402.17|402.02|402.57|402.37|403.17|402.97|402.17|402.02|200
1747229700000|2025-05-14 13:35:00|402.62|402.42|402.62|402.37|402.82|402.52|402.27|402.02|18
1747230000000|2025-05-14 13:40:00|402.67|402.42|403.07|402.82|403.17|402.87|402.57|402.32|26
1747230300000|2025-05-14 13:45:00|403.12|402.92|402.62|402.37|403.12|402.97|402.17|401.97|43
1747230600000|2025-05-14 13:50:00|402.57|402.32|402.52|402.32|402.92|402.67|402.47|402.22|31
1747230900000|2025-05-14 13:55:00|402.47|402.27|402.82|402.57|402.82|402.57|402.17|402.02|57
1747231200000|2025-05-14 14:00:00|402.87|402.62|403.17|402.92|403.22|402.92|402.62|402.37|40
1747231500000|2025-05-14 14:05:00|403.12|402.97|403.82|403.57|403.97|403.82|403.02|402.87|138
1747231800000|2025-05-14 14:10:00|403.77|403.52|403.52|403.32|403.87|403.72|403.42|403.17|40
1747232100000|2025-05-14 14:15:00|403.47|403.27|403.27|403.07|403.57|403.42|403.27|403.02|36
1747232400000|2025-05-14 14:20:00|403.22|403.02|403.47|403.22|403.57|403.42|403.17|402.92|15
1747232700000|2025-05-14 14:25:00|403.42|403.17|403.07|402.87|403.42|403.17|403.02|402.82|24
1747233000000|2025-05-14 14:30:00|403.02|402.92|402.97|402.77|403.17|402.92|402.82|402.62|21
1747233300000|2025-05-14 14:35:00|402.92|402.82|402.67|402.42|403.12|402.87|402.62|402.37|17
1747233600000|2025-05-14 14:40:00|402.62|402.37|402.72|402.52|402.77|402.52|402.47|402.27|12
1747233900000|2025-05-14 14:45:00|402.77|402.57|403.07|402.87|403.07|402.87|402.72|402.57|15
1747234200000|2025-05-14 14:50:00|403.02|402.92|403.32|403.12|403.32|403.17|403.02|402.82|19
1747234500000|2025-05-14 14:55:00|403.27|403.02|403.27|403.02|403.27|403.07|403.07|402.87|19
1747234800000|2025-05-14 15:00:00|403.22|403.07|402.47|402.22|403.22|403.07|402.27|402.07|17
1747235100000|2025-05-14 15:05:00|402.42|402.17|402.57|402.37|402.57|402.37|402.27|402.07|27
1747235400000|2025-05-14 15:10:00|402.62|402.42|402.72|402.52|402.82|402.57|402.52|402.27|37
1747235700000|2025-05-14 15:15:00|402.67|402.57|402.22|401.97|402.67|402.57|402.22|401.97|31
1747236000000|2025-05-14 15:20:00|402.27|402.02|402.47|402.27|402.57|402.42|402.27|401.97|42
1747236300000|2025-05-14 15:25:00|402.52|402.32|402.67|402.47|402.72|402.47|402.52|402.32|19
1747236600000|2025-05-14 15:30:00|402.62|402.42|402.62|402.42|402.77|402.57|402.52|402.32|26
1747236900000|2025-05-14 15:35:00|402.57|402.37|402.32|402.12|402.62|402.42|402.32|402.12|24
1747237200000|2025-05-14 15:40:00|402.37|402.17|402.07|401.87|402.37|402.17|401.97|401.77|171
1747237500000|2025-05-14 15:45:00|402.02|401.92|402.02|401.82|402.17|401.97|401.82|401.62|18
1747237800000|2025-05-14 15:50:00|401.97|401.87|401.97|401.77|402.07|401.87|401.97|401.77|7
1747238100000|2025-05-14 15:55:00|401.92|401.82|402.07|401.87|402.17|401.97|401.87|401.72|7
1747238400000|2025-05-14 16:00:00|402.02|401.82|402.32|402.12|402.37|402.12|402.02|401.82|8
1747238700000|2025-05-14 16:05:00|402.37|402.17|402.37|402.17|402.47|402.27|402.27|402.07|30
1747239000000|2025-05-14 16:10:00|402.42|402.22|402.02|401.82|402.47|402.27|402.02|401.82|22
1747239300000|2025-05-14 16:15:00|401.97|401.77|402.02|401.82|402.12|401.92|401.97|401.77|5
1747239600000|2025-05-14 16:20:00|402.07|401.87|402.12|401.92|402.17|401.97|402.02|401.82|15
1747239900000|2025-05-14 16:25:00|402.17|401.97|402.32|402.07|402.32|402.07|402.12|401.92|8
1747240200000|2025-05-14 16:30:00|402.37|402.12|402.77|402.52|402.77|402.57|402.37|402.12|42
1747240500000|2025-05-14 16:35:00|402.82|402.57|402.57|402.37|402.82|402.62|402.47|402.27|37
1747240800000|2025-05-14 16:40:00|402.52|402.42|402.62|402.42|402.82|402.62|402.42|402.22|73
1747241100000|2025-05-14 16:45:00|402.67|402.47|402.72|402.52|402.82|402.62|402.67|402.47|7
1747241400000|2025-05-14 16:50:00|402.77|402.47|402.87|402.67|402.92|402.67|402.77|402.47|1
1747241700000|2025-05-14 16:55:00|402.92|402.72|403.02|402.82|403.02|402.87|402.92|402.67|6
1747242000000|2025-05-14 17:00:00|402.97|402.77|402.97|402.82|403.07|402.87|402.97|402.72|4
1747242300000|2025-05-14 17:05:00|402.92|402.77|403.22|403.02|403.22|403.02|402.92|402.72|20
1747242600000|2025-05-14 17:10:00|403.17|402.97|403.17|402.97|403.22|403.02|403.02|402.82|26
1747242900000|2025-05-14 17:15:00|403.22|403.02|402.97|402.77|403.22|403.02|402.92|402.72|9
1747243200000|2025-05-14 17:20:00|402.92|402.67|402.92|402.67|402.92|402.67|402.62|402.42|7
1747243500000|2025-05-14 17:25:00|402.87|402.62|403.07|402.82|403.07|402.82|402.82|402.62|14
1747243800000|2025-05-14 17:30:00|403.02|402.87|403.07|402.87|403.17|402.97|402.97|402.72|9
1747244100000|2025-05-14 17:35:00|403.12|402.92|403.32|403.12|403.32|403.12|403.12|402.92|13
1747244400000|2025-05-14 17:40:00|403.37|403.17|403.37|403.17|403.47|403.27|403.27|403.07|8
1747244700000|2025-05-14 17:45:00|403.32|403.07|403.42|403.22|403.42|403.22|403.27|403.07|11
1747245000000|2025-05-14 17:50:00|403.47|403.27|403.52|403.37|403.62|403.42|403.42|403.27|22
1747245300000|2025-05-14 17:55:00|403.57|403.32|403.52|403.37|403.67|403.42|403.52|403.32|31
1747245600000|2025-05-14 18:00:00|403.47|403.32|403.72|403.52|403.72|403.52|403.47|403.27|26
1747245900000|2025-05-14 18:05:00|403.67|403.47|403.67|403.52|403.77|403.62|403.67|403.47|42
1747246200000|2025-05-14 18:10:00|403.72|403.57|403.62|403.42|403.72|403.57|403.42|403.27|25
1747246500000|2025-05-14 18:15:00|403.57|403.47|403.72|403.52|403.77|403.57|403.57|403.37|20
1747246800000|2025-05-14 18:20:00|403.67|403.47|403.62|403.42|403.72|403.47|403.57|403.42|1
1747247100000|2025-05-14 18:25:00|403.67|403.47|403.52|403.27|403.67|403.52|403.42|403.22|3
1747247400000|2025-05-14 18:30:00|403.57|403.32|403.82|403.62|403.92|403.72|403.52|403.32|18
1747247700000|2025-05-14 18:35:00|403.77|403.67|403.67|403.42|403.77|403.67|403.57|403.37|7
1747248000000|2025-05-14 18:40:00|403.62|403.47|403.52|403.27|403.62|403.47|403.52|403.27|2
1747248300000|2025-05-14 18:45:00|403.47|403.32|403.47|403.27|403.52|403.32|403.37|403.17|6
1747248600000|2025-05-14 18:50:00|403.42|403.22|403.52|403.32|403.62|403.37|403.42|403.22|9
1747248900000|2025-05-14 18:55:00|403.47|403.27|403.52|403.32|403.52|403.32|403.42|403.17|3
1747249200000|2025-05-14 19:00:00|403.47|403.27|403.57|403.37|403.62|403.42|403.47|403.22|12
1747249500000|2025-05-14 19:05:00|403.52|403.42|403.67|403.47|403.72|403.52|403.52|403.32|12
1747249800000|2025-05-14 19:10:00|403.72|403.52|403.77|403.52|403.82|403.52|403.72|403.52|2
1747250100000|2025-05-14 19:15:00|403.82||403.77||403.82||403.72||1
1747250400000|2025-05-14 19:20:00|403.72|403.57|403.47|403.27|403.77|403.57|403.37|403.22|4
1747250700000|2025-05-14 19:25:00|403.42|403.22|403.62|403.42|403.67|403.47|403.42|403.17|3
1747251000000|2025-05-14 19:30:00|403.67|403.47|403.72|403.52|403.82|403.62|403.67|403.42|9
1747251300000|2025-05-14 19:35:00|403.77|403.57|403.82|403.57|403.82|403.62|403.72|403.47|5
1747251600000|2025-05-14 19:40:00|403.77|403.62|403.87|403.67|403.92|403.67|403.77|403.57|2
1747251900000|2025-05-14 19:45:00|403.82|403.62|403.97|403.77|403.97|403.77|403.82|403.57|3
1747252200000|2025-05-14 19:50:00|404.12|403.92|404.27|404.07|404.32|404.12|404.12|403.92|9
1747252500000|2025-05-14 19:55:00|404.32|404.12|404.47|404.27|404.57|404.37|404.32|404.12|84
1747252800000|2025-05-14 20:00:00|404.42|404.22|404.17|403.97|404.42|404.22|404.17|403.97|6
1747253100000|2025-05-14 20:05:00|404.22|404.02|404.37|404.17|404.37|404.17|404.22|403.97|0
1747253400000|2025-05-14 20:10:00|404.42|404.22|404.37|404.17|404.42|404.22|404.37|404.12|1
1747253700000|2025-05-14 20:15:00|404.42|404.12|404.42|404.22|404.42|404.22|404.42|404.12|2
1747254000000|2025-05-14 20:20:00|404.37|404.27|404.37|404.17|404.42|404.27|404.37|404.17|7
1747254300000|2025-05-14 20:25:00|||||||||1
1747254600000|2025-05-14 20:30:00|404.32|404.22|404.42|404.22|404.42|404.22|404.32|404.22|5
1747254900000|2025-05-14 20:35:00|404.47|404.27|404.47|404.27|404.47|404.27|404.47|404.27|0
1747255200000|2025-05-14 20:40:00|404.42|404.32|404.42|404.17|404.42|404.32|404.42|404.17|3
1747255500000|2025-05-14 20:45:00|404.47|404.22|404.47|404.27|404.47|404.27|404.42|404.22|1
1747255800000|2025-05-14 20:50:00|404.42|404.22|404.42|404.22|404.47|404.22|404.42|404.22|1
1747256100000|2025-05-14 20:55:00|404.37|404.27|404.47|404.27|404.52|404.27|404.37|404.27|2
1747256400000|2025-05-14 21:00:00|404.52|403.92|404.52|403.92|404.57|403.92|404.52|403.92|0
1747256700000|2025-05-14 21:05:00|404.54|403.94|404.54|403.94|404.54|403.94|404.54|403.94|0
1747257000000|2025-05-14 21:10:00|404.59||404.54||404.59||404.54||0
1747257900000|2025-05-14 21:25:00|404.44|403.84|404.44|403.84|404.44|403.84|404.44|403.84|0
1747258200000|2025-05-14 21:30:00|404.34|403.74|404.44|403.84|404.44|403.84|404.34|403.74|0
1747258500000|2025-05-14 21:35:00|404.34|403.74|404.34|403.74|404.44|403.84|404.34|403.74|0
1747260000000|2025-05-14 22:00:00|404.44|403.84|404.34|403.74|404.54|403.94|404.34|403.74|0
1747260300000|2025-05-14 22:05:00|404.44|403.84|404.34|403.74|404.44|403.84|404.34|403.74|0
1747260600000|2025-05-14 22:10:00|404.24|403.64|404.24|403.64|404.24|403.64|404.24|403.64|0
1747260900000|2025-05-14 22:15:00|404.34|403.74|404.24|403.64|404.34|403.74|404.24|403.64|0
1747261200000|2025-05-14 22:20:00|404.34|403.74|404.24|403.64|404.34|403.74|404.24|403.64|0
1747261500000|2025-05-14 22:25:00|404.34|403.74|404.34|403.74|404.34|403.74|404.24|403.64|0
1747261800000|2025-05-14 22:30:00|404.24|403.64|404.34|403.74|404.34|403.74|404.24|403.64|0
1747262400000|2025-05-14 22:40:00|404.24|403.64|404.24|403.64|404.34|403.74|404.24|403.64|0
1747262700000|2025-05-14 22:45:00|404.34|403.74|404.34|403.74|404.34|403.74|404.34|403.74|0
1747263000000|2025-05-14 22:50:00|404.24|403.64|404.24|403.64|404.24|403.64|404.24|403.64|0
1747263300000|2025-05-14 22:55:00|404.34|403.74|404.34|403.74|404.34|403.74|404.24|403.64|0
1747263600000|2025-05-14 23:00:00|404.24|403.64|404.14|403.54|404.34|403.74|404.14|403.54|0
1747263900000|2025-05-14 23:05:00|404.04|403.44|404.14|403.54|404.14|403.54|404.04|403.44|0
1747264200000|2025-05-14 23:10:00|404.04|403.44|404.04|403.44|404.14|403.54|404.04|403.44|0
1747264500000|2025-05-14 23:15:00|404.14|403.54|404.04|403.44|404.14|403.54|404.04|403.44|0
1747264800000|2025-05-14 23:20:00|404.14|403.54|403.94|403.34|404.14|403.54|403.94|403.34|0
1747265100000|2025-05-14 23:25:00|404.04|403.44|403.94|403.34|404.04|403.44|403.94|403.34|0
1747265400000|2025-05-14 23:30:00|403.84|403.24|403.84|403.24|403.94|403.34|403.84|403.24|0
1747265700000|2025-05-14 23:35:00|403.94|403.34|403.94|403.34|403.94|403.34|403.84|403.24|0
1747266300000|2025-05-14 23:45:00|404.04|403.44|404.04|403.44|404.04|403.44|403.94|403.34|0
1747266600000|2025-05-14 23:50:00|403.94|403.34|404.04|403.44|404.14|403.54|403.94|403.34|0
1747267200000|2025-05-15 00:00:00|404.14|403.54|404.14|403.54|404.14|403.54|404.04|403.44|0
1747267500000|2025-05-15 00:05:00|404.24|403.64|404.24|403.64|404.24|403.64|404.14|403.54|0
1747267800000|2025-05-15 00:10:00|404.14|403.54|404.14|403.54|404.24|403.64|404.14|403.54|0
1747268100000|2025-05-15 00:15:00|404.24|403.64|404.14|403.54|404.24|403.64|404.14|403.54|0
1747268400000|2025-05-15 00:20:00|404.24|403.64|404.24|403.64|404.24|403.64|404.14|403.54|0
1747268700000|2025-05-15 00:25:00|404.14|403.54|404.14|403.54|404.24|403.64|404.04|403.44|0
1747269000000|2025-05-15 00:30:00|403.79|403.44|405.44|405.24|405.49|405.29|403.74|403.44|514
1747269300000|2025-05-15 00:35:00|405.49|405.29|405.39|405.19|405.64|405.39|405.14|404.94|125
1747269600000|2025-05-15 00:40:00|405.44|405.24|404.94|404.74|405.54|405.39|404.89|404.69|130
1747269900000|2025-05-15 00:45:00|405.14|404.89|405.29|405.04|405.34|405.14|404.94|404.74|104
1747270200000|2025-05-15 00:50:00|405.34|405.09|405.04|404.79|405.44|405.29|404.99|404.79|80
1747270500000|2025-05-15 00:55:00|404.99|404.84|405.74|405.54|405.99|405.79|404.99|404.84|210
1747270800000|2025-05-15 01:00:00|405.84|405.69|407.59|407.39|407.59|407.44|405.79|405.54|864
1747271100000|2025-05-15 01:05:00|407.54|407.34|406.89|406.64|407.59|407.39|406.89|406.64|223
1747271400000|2025-05-15 01:10:00|406.84|406.69|406.79|406.59|406.99|406.84|406.59|406.39|185
1747271700000|2025-05-15 01:15:00|406.64|406.49|406.34|406.14|406.64|406.49|406.14|405.99|252
1747272000000|2025-05-15 01:20:00|406.39|406.19|406.69|406.49|406.74|406.54|406.09|405.94|263
1747272300000|2025-05-15 01:25:00|406.74|406.59|406.74|406.54|406.94|406.74|406.59|406.39|101
1747272600000|2025-05-15 01:30:00|406.79|406.59|407.39|407.14|407.74|407.54|406.79|406.59|194
1747272900000|2025-05-15 01:35:00|407.44|407.19|407.29|407.09|407.64|407.44|407.29|407.09|70
1747273200000|2025-05-15 01:40:00|407.19|406.99|407.19|406.99|407.59|407.44|407.19|406.99|70
1747273500000|2025-05-15 01:45:00|407.14|407.04|407.39|407.24|407.39|407.24|407.14|407.04|46
1747273800000|2025-05-15 01:50:00|407.44|407.29|407.64|407.49|407.69|407.54|407.44|407.29|94
1747274100000|2025-05-15 01:55:00|407.69|407.54|407.69|407.49|407.69|407.54|407.49|407.34|52
1747274400000|2025-05-15 02:00:00|407.74|407.54|408.14|407.94|408.14|407.94|407.74|407.54|85
1747274700000|2025-05-15 02:05:00|408.09|407.89|407.94|407.74|408.14|407.89|407.74|407.54|80
1747275000000|2025-05-15 02:10:00|407.99|407.79|408.29|408.14|408.34|408.14|407.94|407.79|69
1747275300000|2025-05-15 02:15:00|408.19|408.09|408.09|407.89|408.29|408.09|408.04|407.84|67
1747275600000|2025-05-15 02:20:00|408.04|407.94|408.04|407.89|408.09|407.94|407.94|407.79|32
1747275900000|2025-05-15 02:25:00|408.09|407.94|408.24|408.09|408.24|408.09|408.04|407.89|44
1747276200000|2025-05-15 02:30:00|408.19|408.04|408.44|408.29|408.54|408.39|408.19|408.04|56
1747276500000|2025-05-15 02:35:00|408.39|408.24|408.39|408.24|408.49|408.29|408.24|408.04|84
1747276800000|2025-05-15 02:40:00|408.34|408.19|408.34|408.19|408.39|408.24|408.19|408.04|46
1747277100000|2025-05-15 02:45:00|408.39|408.24|408.54|408.34|408.54|408.34|408.39|408.24|40
1747277400000|2025-05-15 02:50:00|408.49|408.39|408.44|408.29|408.54|408.39|408.34|408.14|52
1747277700000|2025-05-15 02:55:00|408.39|408.24|408.24|408.09|408.39|408.24|408.19|407.99|68
1747278000000|2025-05-15 03:00:00|408.19|408.04|408.24|408.04|408.39|408.24|408.19|408.04|62
1747278300000|2025-05-15 03:05:00|408.29|408.09|408.39|408.19|408.39|408.24|408.29|408.09|42
1747278600000|2025-05-15 03:10:00|408.34|408.24|408.09|407.94|408.34|408.24|408.04|407.89|54
1747278900000|2025-05-15 03:15:00|408.14|407.99|408.14|407.99|408.19|407.99|408.09|407.94|59
1747279200000|2025-05-15 03:20:00|408.09|407.94|408.09|407.94|408.14|407.99|408.09|407.94|60
1747279500000|2025-05-15 03:25:00|408.04|407.89|407.99|407.79|408.14|407.99|407.99|407.79|64
1747279800000|2025-05-15 03:30:00|407.94|407.74|407.94|407.74|408.04|407.89|407.84|407.69|75
1747280100000|2025-05-15 03:35:00|407.89|407.79|408.04|407.84|408.24|408.04|407.89|407.79|50
1747280400000|2025-05-15 03:40:00|407.99|407.89|407.89|407.74|407.99|407.89|407.79|407.59|66
1747280700000|2025-05-15 03:45:00|407.84|407.69|407.99|407.79|408.04|407.89|407.79|407.64|75
1747281000000|2025-05-15 03:50:00|408.09|407.84|407.99|407.84|408.09|407.94|407.94|407.79|64
1747281300000|2025-05-15 03:55:00|408.04|407.89|407.94|407.79|408.04|407.89|407.89|407.74|47
1747281600000|2025-05-15 04:00:00|407.89|407.74|407.94|407.74|407.99|407.84|407.89|407.69|45
1747281900000|2025-05-15 04:05:00|407.89|407.79|408.04|407.89|408.04|407.89|407.89|407.79|117
1747282200000|2025-05-15 04:10:00|408.09|407.94|408.09|407.94|408.19|407.99|408.09|407.94|51
1747282500000|2025-05-15 04:15:00|||||||||14
1747282800000|2025-05-15 04:20:00|408.14|407.99|407.89|407.74|408.14|407.99|407.89|407.74|67
1747283100000|2025-05-15 04:25:00|407.84|407.69|407.84|407.64|407.89|407.69|407.79|407.59|51
1747283400000|2025-05-15 04:30:00|407.89|407.69|407.99|407.84|407.99|407.84|407.89|407.64|24
1747283700000|2025-05-15 04:35:00|408.04|407.89|408.04|407.84|408.04|407.89|407.89|407.74|49
1747284000000|2025-05-15 04:40:00|408.09|407.89|407.99|407.84|408.09|407.94|407.89|407.74|47
1747284300000|2025-05-15 04:45:00|407.94|407.79|407.84|407.69|407.99|407.84|407.84|407.69|42
1747284600000|2025-05-15 04:50:00|407.94|407.74|407.94|407.79|407.99|407.84|407.89|407.69|29
1747284900000|2025-05-15 04:55:00|407.89|407.74|407.94|407.74|407.94|407.79|407.89|407.74|36
1747285200000|2025-05-15 05:00:00|407.99|407.79|407.69|407.54|408.14|407.99|407.69|407.54|131
1747285500000|2025-05-15 05:05:00|407.74|407.59|407.44|407.29|407.74|407.59|407.44|407.29|56
1747285800000|2025-05-15 05:10:00|407.49|407.34|407.64|407.49|407.64|407.49|407.49|407.29|64
1747286100000|2025-05-15 05:15:00|407.59|407.44|407.64|407.49|407.64|407.49|407.49|407.34|57
1747286400000|2025-05-15 05:20:00|407.59|407.44|407.34|407.19|407.69|407.54|407.29|407.14|78
1747286700000|2025-05-15 05:25:00|407.39|407.24|407.19|407.04|407.44|407.29|407.14|406.99|174
1747287000000|2025-05-15 05:30:00|407.14|406.99|407.19|407.04|407.24|407.09|407.14|406.99|54
1747287300000|2025-05-15 05:35:00|407.14|406.99|407.29|407.09|407.49|407.34|407.14|406.99|94
1747287600000|2025-05-15 05:40:00|407.24|407.14|407.29|407.14|407.29|407.14|407.19|407.04|49
1747287900000|2025-05-15 05:45:00|407.34|407.19|407.19|407.04|407.44|407.24|407.19|407.04|79
1747288200000|2025-05-15 05:50:00|407.14|406.99|407.29|407.09|407.29|407.14|407.14|406.94|114
1747288500000|2025-05-15 05:55:00|407.34|407.14|407.54|407.39|407.54|407.39|407.34|407.14|40
1747288800000|2025-05-15 06:00:00|407.59|407.34|407.64|407.49|407.64|407.49|407.39|407.24|97
1747289100000|2025-05-15 06:05:00|407.69|407.54|407.69|407.54|407.79|407.64|407.64|407.54|65
1747289400000|2025-05-15 06:10:00|407.74|407.49|407.89|407.74|407.89|407.74|407.69|407.49|76
1747289700000|2025-05-15 06:15:00|407.94|407.79|407.84|407.69|407.99|407.84|407.84|407.69|76
1747290000000|2025-05-15 06:20:00|407.89|407.74|407.99|407.84|408.04|407.84|407.89|407.74|51
1747290300000|2025-05-15 06:25:00|407.94|407.79|407.99|407.79|408.09|407.94|407.84|407.69|97
1747290600000|2025-05-15 06:30:00|407.94|407.74|407.74|407.59|407.94|407.74|407.74|407.54|48
1747290900000|2025-05-15 06:35:00|407.69|407.54|407.84|407.69|407.84|407.69|407.69|407.54|67
1747291200000|2025-05-15 06:40:00|407.89|407.74|407.74|407.59|407.89|407.74|407.74|407.54|65
1747291500000|2025-05-15 06:45:00|407.79|407.64|407.64|407.49|407.79|407.64|407.59|407.44|67
1747291800000|2025-05-15 06:50:00|407.69|407.54|407.59|407.44|407.69|407.54|407.59|407.39|52
1747292100000|2025-05-15 06:55:00|407.54|407.39|407.49|407.34|407.54|407.39|407.44|407.29|70
1747292400000|2025-05-15 07:00:00|407.44|407.29|407.34|407.19|407.54|407.39|407.29|407.09|150
1747292700000|2025-05-15 07:05:00|407.39|407.24|407.49|407.34|407.49|407.34|407.34|407.24|101
1747293000000|2025-05-15 07:10:00|407.44|407.29|407.24|407.09|407.49|407.34|407.24|407.09|125
1747293300000|2025-05-15 07:15:00|407.19|407.04|407.29|407.14|407.29|407.14|407.14|406.99|99
1747293600000|2025-05-15 07:20:00|407.34|407.19|407.69|407.54|407.69|407.54|407.29|407.19|165
1747293900000|2025-05-15 07:25:00|407.64|407.49|407.29|407.14|407.64|407.49|407.24|407.09|120
1747294200000|2025-05-15 07:30:00|407.34|407.19|407.44|407.24|407.49|407.29|407.34|407.19|77
1747294500000|2025-05-15 07:35:00|407.39|407.29|407.29|407.14|407.39|407.29|407.19|407.04|121
1747294800000|2025-05-15 07:40:00|407.34|407.19|407.39|407.24|407.39|407.24|407.29|407.14|102
1747295100000|2025-05-15 07:45:00|407.34|407.19|407.49|407.34|407.49|407.34|407.34|407.19|57
1747295400000|2025-05-15 07:50:00|407.44|407.29|407.44|407.29|407.49|407.29|407.39|407.24|53
1747295700000|2025-05-15 07:55:00|407.49|407.34|407.49|407.34|407.59|407.39|407.44|407.29|108
1747296000000|2025-05-15 08:00:00|407.54|407.39|407.69|407.49|407.74|407.59|407.54|407.39|148
1747296300000|2025-05-15 08:05:00|407.64|407.44|407.59|407.39|407.64|407.49|407.54|407.39|132
1747296600000|2025-05-15 08:10:00|407.64|407.44|407.49|407.34|407.74|407.59|407.44|407.29|93
1747296900000|2025-05-15 08:15:00|407.54|407.39|407.59|407.39|407.64|407.49|407.49|407.34|90
1747297200000|2025-05-15 08:20:00|407.64|407.44|407.49|407.34|407.64|407.49|407.44|407.29|61
1747297500000|2025-05-15 08:25:00|407.54|407.39|407.49|407.34|407.59|407.44|407.49|407.34|49
1747297800000|2025-05-15 08:30:00|407.44|407.29|407.54|407.39|407.54|407.39|407.39|407.19|89
1747298100000|2025-05-15 08:35:00|407.59|407.34|407.54|407.39|407.59|407.39|407.49|407.34|55
1747298400000|2025-05-15 08:40:00|407.49|407.34|407.49|407.34|407.74|407.59|407.44|407.29|177
1747298700000|2025-05-15 08:45:00|407.44|407.29|407.59|407.44|407.64|407.49|407.44|407.29|116
1747299000000|2025-05-15 08:50:00|407.64|407.49|407.59|407.39|407.69|407.54|407.54|407.39|147
1747299300000|2025-05-15 08:55:00|407.64|407.44|407.59|407.44|407.64|407.49|407.54|407.39|180
1747299600000|2025-05-15 09:00:00|406.38|406.23|406.08|405.93|406.43|406.28|406.08|405.88|733
1747299900000|2025-05-15 09:05:00|406.13|405.98|406.33|406.18|406.38|406.23|406.08|405.88|157
1747300200000|2025-05-15 09:10:00|406.28|406.13|406.38|406.23|406.43|406.23|406.23|406.08|85
1747300500000|2025-05-15 09:15:00|406.33|406.18|406.38|406.23|406.43|406.28|406.33|406.18|69
1747300800000|2025-05-15 09:20:00|406.63|406.03|406.73|406.13|406.73|406.13|406.63|406.03|0
1747301100000|2025-05-15 09:25:00|406.83|406.23|406.83|406.23|406.93|406.33|406.73|406.13|10
1747301400000|2025-05-15 09:30:00|406.93|406.33|406.93|406.33|406.93|406.33|406.83|406.23|0
1747301700000|2025-05-15 09:35:00|406.83|406.23|406.93|406.33|407.03|406.43|406.73|406.13|54
1747302000000|2025-05-15 09:40:00|406.83|406.23|406.93|406.33|406.93|406.33|406.83|406.23|19
1747302300000|2025-05-15 09:45:00|407.03|406.43|407.03|406.43|407.03|406.43|406.93|406.33|1
1747302600000|2025-05-15 09:50:00|406.83|406.58|406.78|406.58|406.83|406.58|406.73|406.53|1
1747302900000|2025-05-15 09:55:00|406.83|406.63|406.83|406.63|406.83|406.68|406.83|406.58|3
1747303200000|2025-05-15 10:00:00|406.88|406.68|406.38|406.23|406.88|406.68|406.38|406.23|45
1747303500000|2025-05-15 10:05:00|406.43|406.28|406.48|406.28|406.53|406.33|406.38|406.28|26
1747303800000|2025-05-15 10:10:00|406.43|406.33|406.53|406.33|406.53|406.38|406.43|406.28|18
1747304100000|2025-05-15 10:15:00|406.48|406.38|406.48|406.33|406.53|406.38|406.48|406.33|6
1747304400000|2025-05-15 10:20:00|406.43|406.28|406.48|406.28|406.58|406.43|406.43|406.23|15
1747304700000|2025-05-15 10:25:00|406.43|406.33|406.53|406.38|406.58|406.38|406.43|406.28|2
1747305000000|2025-05-15 10:30:00|406.58|406.43|406.63|406.43|406.63|406.43|406.53|406.43|7
1747305300000|2025-05-15 10:35:00|406.68|406.48|406.58|406.43|406.68|406.53|406.58|406.43|5
1747305600000|2025-05-15 10:40:00|406.53|406.38|406.53|406.33|406.63|406.48|406.53|406.33|11
1747305900000|2025-05-15 10:45:00|406.58|406.38|406.58|406.38|406.58|406.38|406.58|406.33|3
1747306200000|2025-05-15 10:50:00|406.53|406.33|406.58|406.38|406.58|406.43|406.53|406.33|4
1747306500000|2025-05-15 10:55:00|406.63|406.43|406.63|406.43|406.63|406.43|406.58|406.38|3
1747306800000|2025-05-15 11:00:00|406.58|406.48|406.68|406.48|406.68|406.53|406.58|406.43|6
1747307100000|2025-05-15 11:05:00|406.63|406.43|406.63|406.48|406.68|406.53|406.63|406.43|3
1747307400000|2025-05-15 11:10:00|406.68|406.53|406.68|406.48|406.68|406.53|406.63|406.48|2
1747307700000|2025-05-15 11:15:00|406.73|406.53|406.68|406.53|406.73|406.53|406.63|406.48|19
1747308000000|2025-05-15 11:20:00||406.48||406.53||406.53||406.48|2
1747308300000|2025-05-15 11:25:00|406.63|406.48|406.68|406.53|406.73|406.58|406.63|406.48|42
1747308600000|2025-05-15 11:30:00|406.73|406.58|406.98|406.78|407.08|406.88|406.68|406.58|49
1747308900000|2025-05-15 11:35:00|407.03|406.83|407.03|406.83|407.03|406.88|406.98|406.78|22
1747309200000|2025-05-15 11:40:00|406.98|406.78|406.88|406.73|407.03|406.88|406.88|406.73|31
1747309500000|2025-05-15 11:45:00|406.83|406.68|406.88|406.68|406.88|406.73|406.83|406.63|7
1747309800000|2025-05-15 11:50:00|406.83|406.73|406.78|406.63|406.88|406.73|406.78|406.63|5
1747310100000|2025-05-15 11:55:00|406.73|406.58|406.68|406.53|406.73|406.58|406.68|406.48|14
1747310400000|2025-05-15 12:00:00|406.73|406.58|406.63|406.43|406.73|406.58|406.63|406.43|21
1747310700000|2025-05-15 12:05:00|406.58|406.48|406.63|406.43|406.63|406.48|406.58|406.43|1
1747311000000|2025-05-15 12:10:00|406.58|406.48|406.53|406.38|406.58|406.48|406.53|406.38|2
1747311300000|2025-05-15 12:15:00|406.58|406.43|406.63|406.48|406.63|406.48|406.58|406.43|9
1747311600000|2025-05-15 12:20:00|406.68|406.53|406.68|406.53|406.68|406.53|406.63|406.48|17
1747311900000|2025-05-15 12:25:00|406.63|406.48|406.58|406.38|406.68|406.53|406.58|406.38|22
1747312200000|2025-05-15 12:30:00|406.53|406.28|407.13|406.93|407.13|406.93|406.43|406.28|33
1747312500000|2025-05-15 12:35:00|407.08|406.88|406.93|406.78|407.08|406.88|406.93|406.68|14
1747312800000|2025-05-15 12:40:00|406.88|406.73|407.08|406.88|407.18|406.98|406.88|406.68|31
1747313100000|2025-05-15 12:45:00|407.03|406.98|406.98|406.83|407.23|407.03|406.98|406.78|82
1747313400000|2025-05-15 12:50:00|407.03|406.78|407.08|406.88|407.08|406.93|406.93|406.78|17
1747313700000|2025-05-15 12:55:00|407.03|406.83|406.83|406.68|407.08|406.83|406.83|406.63|6
1747314000000|2025-05-15 13:00:00|406.93|406.73|406.83|406.68|406.93|406.73|406.78|406.58|24
1747314300000|2025-05-15 13:05:00|406.88|406.73|406.93|406.78|406.98|406.78|406.83|406.68|13
1747314600000|2025-05-15 13:10:00|406.88|406.73|406.93|406.78|406.98|406.83|406.88|406.68|23
1747314900000|2025-05-15 13:15:00|406.98|406.73|406.73|406.58|407.08|406.88|406.73|406.58|42
1747315200000|2025-05-15 13:20:00|406.78|406.63|406.53|406.38|406.78|406.63|406.48|406.33|70
1747315500000|2025-05-15 13:25:00|406.48|406.33|406.73|406.58|406.73|406.58|406.48|406.33|71
1747315800000|2025-05-15 13:30:00|406.78|406.63|406.83|406.63|406.88|406.73|406.28|406.08|164
1747316100000|2025-05-15 13:35:00|406.88|406.68|407.18|407.03|407.28|407.13|406.68|406.53|73
1747316400000|2025-05-15 13:40:00|407.23|407.08|407.13|406.93|407.33|407.13|406.98|406.73|39
1747316700000|2025-05-15 13:45:00|407.08|406.88|406.63|406.38|407.08|406.88|406.48|406.28|18
1747317000000|2025-05-15 13:50:00|406.58|406.43|406.88|406.73|406.93|406.78|406.53|406.43|40
1747317300000|2025-05-15 13:55:00|406.93|406.68|407.18|406.98|407.18|406.98|406.83|406.68|59
1747317600000|2025-05-15 14:00:00|407.23|407.03|407.28|407.08|407.43|407.28|407.18|406.98|66
1747317900000|2025-05-15 14:05:00|407.23|407.03|406.68|406.53|407.23|407.03|406.68|406.53|43
1747318200000|2025-05-15 14:10:00|406.63|406.48|406.78|406.58|406.78|406.58|406.53|406.28|25
1747318500000|2025-05-15 14:15:00|406.73|406.53|406.93|406.73|406.93|406.73|406.53|406.33|11
1747318800000|2025-05-15 14:20:00|406.98|406.83|407.13|406.93|407.38|407.18|406.98|406.83|28
1747319100000|2025-05-15 14:25:00|407.03|406.88|406.33|406.13|407.13|406.93|406.33|406.13|71
1747319400000|2025-05-15 14:30:00|406.28|406.08|406.08|405.83|406.33|406.13|406.03|405.83|19
1747319700000|2025-05-15 14:35:00|406.03|405.78|406.08|405.83|406.08|405.83|405.88|405.68|8
1747320000000|2025-05-15 14:40:00|406.03|405.78|406.53|406.28|406.68|406.38|405.98|405.78|29
1747320300000|2025-05-15 14:45:00|406.63|406.33|406.53|406.28|406.73|406.53|406.53|406.28|9
1747320600000|2025-05-15 14:50:00|406.48|406.23|406.88|406.68|406.88|406.68|406.38|406.18|35
1747320900000|2025-05-15 14:55:00|406.93|406.73|406.78|406.63|406.93|406.73|406.78|406.63|9
1747321200000|2025-05-15 15:00:00|406.73|406.58|407.08|406.88|407.08|406.88|406.73|406.58|35
1747321500000|2025-05-15 15:05:00|407.03|406.93|406.93|406.73|407.03|406.93|406.88|406.73|9
1747321800000|2025-05-15 15:10:00|406.98|406.78|406.88|406.73|407.03|406.88|406.88|406.68|11
1747322100000|2025-05-15 15:15:00|406.93|406.78|407.18|406.98|407.18|406.98|406.93|406.73|16
1747322400000|2025-05-15 15:20:00|407.13|406.88|407.03|406.83|407.18|406.98|407.03|406.83|8
1747322700000|2025-05-15 15:25:00|406.98|406.78|406.88|406.68|406.98|406.83|406.83|406.63|10
1747323000000|2025-05-15 15:30:00|406.83|406.63|406.68|406.53|406.83|406.63|406.68|406.48|18
1747323300000|2025-05-15 15:35:00|406.63|406.48|406.58|406.43|406.73|406.53|406.58|406.38|16
1747323600000|2025-05-15 15:40:00|406.63|406.48|406.78|406.58|406.78|406.63|406.63|406.43|25
1747323900000|2025-05-15 15:45:00|406.83|406.63|406.78|406.58|406.98|406.83|406.78|406.58|29
1747324200000|2025-05-15 15:50:00|406.73|406.63|406.83|406.63|406.98|406.78|406.73|406.53|6
1747324500000|2025-05-15 15:55:00|406.88|406.68|406.98|406.78|406.98|406.83|406.88|406.63|5
1747324800000|2025-05-15 16:00:00|406.93|406.73|406.98|406.78|406.98|406.78|406.83|406.63|8
1747325100000|2025-05-15 16:05:00|406.93|406.83|407.38|407.18|407.38|407.18|406.93|406.78|37
1747325400000|2025-05-15 16:10:00|407.33|407.13|407.03|406.83|407.38|407.18|406.93|406.78|14
1747325700000|2025-05-15 16:15:00|406.98|406.88|406.98|406.78|406.98|406.88|406.88|406.73|4
1747326000000|2025-05-15 16:20:00|406.93|406.83|407.03|406.78|407.03|406.83|406.88|406.68|4
1747326300000|2025-05-15 16:25:00|406.98|406.73|407.03|406.78|407.03|406.78|406.83|406.63|3
1747326600000|2025-05-15 16:30:00|407.08|406.83|407.03|406.83|407.08|406.83|406.93|406.73|3
1747326900000|2025-05-15 16:35:00|406.98|406.88|407.18|406.98|407.18|406.98|406.98|406.78|19
1747327200000|2025-05-15 16:40:00|407.13|406.93|406.98|406.78|407.13|406.93|406.93|406.78|10
1747327500000|2025-05-15 16:45:00|406.93|406.73|407.08|406.88|407.08|406.88|406.93|406.73|10
1747327800000|2025-05-15 16:50:00|407.03|406.93|407.23|407.03|407.23|407.03|407.03|406.88|4
1747328100000|2025-05-15 16:55:00|407.18|406.98|407.28|407.13|407.28|407.13|407.18|406.93|9
1747328400000|2025-05-15 17:00:00|407.33|407.18|407.43|407.23|407.43|407.23|407.33|407.13|8
1747328700000|2025-05-15 17:05:00|407.38|407.18|407.23|407.03|407.43|407.18|407.23|407.03|6
1747329000000|2025-05-15 17:10:00|407.28|407.08|407.33|407.13|407.33|407.13|407.23|407.03|6
1747329300000|2025-05-15 17:15:00|407.28|407.08|407.33|407.13|407.33|407.13|407.23|406.98|1
1747329600000|2025-05-15 17:20:00|407.38|407.18|407.43|407.23|407.43|407.23|407.33|407.18|0
1747329900000|2025-05-15 17:25:00|407.38|407.18|407.33|407.13|407.38|407.23|407.28|407.13|14
1747330200000|2025-05-15 17:30:00|407.28|407.08|407.13|406.88|407.28|407.08|407.13|406.88|1
1747330500000|2025-05-15 17:35:00|407.08|406.83|407.18|406.93|407.18|406.98|407.03|406.83|5
1747330800000|2025-05-15 17:40:00|407.13|406.98|407.18|406.98|407.23|407.03|407.13|406.93|2
1747331100000|2025-05-15 17:45:00|407.23|406.93|407.08|406.88|407.23|407.03|407.08|406.88|2
1747331400000|2025-05-15 17:50:00|407.13|406.93|407.13|406.93|407.23|407.08|407.13|406.88|26
1747331700000|2025-05-15 17:55:00|407.08|406.88|406.98|406.83|407.08|406.93|406.98|406.78|10
1747332000000|2025-05-15 18:00:00|406.93|406.78|406.78|406.58|406.93|406.78|406.78|406.58|7
1747332300000|2025-05-15 18:05:00|406.73|406.53|406.88|406.68|406.93|406.68|406.73|406.53|10
1747332600000|2025-05-15 18:10:00|406.93|406.73|406.83|406.63|406.93|406.73|406.78|406.53|1
1747332900000|2025-05-15 18:15:00|406.78|406.58|406.73|406.48|406.88|406.68|406.68|406.43|3
1747333200000|2025-05-15 18:20:00|406.68|406.53|406.73|406.53|406.83|406.58|406.68|406.48|7
1747333500000|2025-05-15 18:25:00|406.78|406.58|406.78|406.58|406.78|406.58|406.73|406.53|3
1747333800000|2025-05-15 18:30:00|406.83|406.63|406.98|406.78|407.03|406.83|406.83|406.63|7
1747334100000|2025-05-15 18:35:00|406.93|406.73|406.88|406.73|406.98|406.78|406.78|406.58|24
1747334400000|2025-05-15 18:40:00|406.93|406.68|406.98|406.78|407.03|406.83|406.88|406.68|14
1747334700000|2025-05-15 18:45:00|406.93|406.73|407.13|406.93|407.13|406.93|406.88|406.68|11
1747335000000|2025-05-15 18:50:00|407.18|406.98|407.23|407.03|407.23|407.03|407.08|406.93|2
1747335300000|2025-05-15 18:55:00|407.18|406.98|407.18|406.98|407.33|407.08|407.18|406.98|4
1747335600000|2025-05-15 19:00:00|407.23|407.03|407.23|407.03|407.28|407.08|407.18|406.98|7
1747335900000|2025-05-15 19:05:00|407.18|406.98|407.48|407.28|407.48|407.28|407.18|406.98|29
1747336200000|2025-05-15 19:10:00|407.43|407.23|407.63|407.43|407.63|407.43|407.38|407.23|28
1747336500000|2025-05-15 19:15:00|407.58|407.48|407.58|407.38|407.63|407.48|407.53|407.38|35
1747336800000|2025-05-15 19:20:00|407.53|407.43|407.43|407.23|407.58|407.43|407.43|407.23|30
1747337100000|2025-05-15 19:25:00|407.38|407.18|407.28|407.08|407.38|407.23|407.18|406.98|11
1747337400000|2025-05-15 19:30:00|407.33|407.13|407.48|407.33|407.53|407.33|407.33|407.13|15
1747337700000|2025-05-15 19:35:00|407.43|407.28|407.43|407.23|407.53|407.33|407.43|407.23|16
1747338000000|2025-05-15 19:40:00|407.48|407.28|407.58|407.43|407.58|407.43|407.43|407.28|15
1747338300000|2025-05-15 19:45:00|407.53|407.38|407.68|407.48|407.73|407.53|407.48|407.28|28
1747338600000|2025-05-15 19:50:00|407.78|407.53|407.83|407.63|407.93|407.78|407.73|407.53|52
1747338900000|2025-05-15 19:55:00|407.78|407.58|407.88|407.68|407.88|407.68|407.63|407.43|86
1747339200000|2025-05-15 20:00:00|407.83|407.63|407.98|407.78|407.98|407.78|407.83|407.63|25
1747339500000|2025-05-15 20:05:00|407.93|407.73|407.83|407.63|407.98|407.73|407.83|407.63|13
1747339800000|2025-05-15 20:10:00|407.78|407.58|407.83|407.63|407.83|407.68|407.78|407.58|2
1747340100000|2025-05-15 20:15:00|407.78|407.68|407.73|407.58|407.78|407.68|407.73|407.53|11
1747340400000|2025-05-15 20:20:00|407.78|407.53|407.78|407.58|407.78|407.63|407.73|407.53|1
1747340700000|2025-05-15 20:25:00|407.73|407.53|407.73|407.53|407.73|407.53|407.73|407.53|0
1747341000000|2025-05-15 20:30:00||407.58||407.53||407.58||407.53|0
1747341300000|2025-05-15 20:35:00||407.58||407.53||407.58||407.53|0
1747341600000|2025-05-15 20:40:00|407.68|407.58|407.68|407.48|407.73|407.58|407.68|407.48|6
1747341900000|2025-05-15 20:45:00|407.63|407.53|407.63|407.48|407.68|407.53|407.63|407.43|3
1747342200000|2025-05-15 20:50:00|407.58|407.43|407.58|407.38|407.58|407.48|407.58|407.38|9
1747342500000|2025-05-15 20:55:00|407.63|407.33|407.48|407.23|407.63|407.38|407.48|407.23|6
1747342800000|2025-05-15 21:00:00|407.58|406.88|407.58|406.78|407.58|406.88|407.58|406.63|0
1747343400000|2025-05-15 21:10:00|407.73|407.13|407.53|406.93|407.73|407.13|407.53|406.93|0
1747343700000|2025-05-15 21:15:00|407.43|406.83|407.53|406.93|407.53|406.93|407.43|406.83|0
1747344300000|2025-05-15 21:25:00|407.56|406.96|407.56|406.96|407.56|406.96|407.56|406.96|0
1747346400000|2025-05-15 22:00:00|407.46|406.86|407.46|406.86|407.56|406.96|407.36|406.76|0
1747346700000|2025-05-15 22:05:00|407.56|406.96|407.56|406.96|407.56|406.96|407.46|406.86|0
1747347000000|2025-05-15 22:10:00|407.46|406.86|407.56|406.96|407.56|406.96|407.46|406.86|0
1747347300000|2025-05-15 22:15:00|407.46|406.86|407.46|406.86|407.56|406.96|407.46|406.86|0
1747347600000|2025-05-15 22:20:00|407.56|406.96|407.46|406.86|407.56|406.96|407.46|406.86|0
1747347900000|2025-05-15 22:25:00|407.56|406.96|407.46|406.86|407.56|406.96|407.46|406.86|0
1747348200000|2025-05-15 22:30:00|407.56|406.96|407.46|406.86|407.56|406.96|407.46|406.86|0
1747349100000|2025-05-15 22:45:00|407.36|406.76|407.46|406.86|407.46|406.86|407.36|406.76|0
1747349400000|2025-05-15 22:50:00|407.36|406.76|407.36|406.76|407.46|406.86|407.36|406.76|0
1747350300000|2025-05-15 23:05:00|407.46|406.86|407.46|406.86|407.46|406.86|407.36|406.76|0
1747350600000|2025-05-15 23:10:00|407.36|406.76|407.36|406.76|407.36|406.76|407.36|406.76|0
1747351500000|2025-05-15 23:25:00|407.46|406.86|407.36|406.76|407.46|406.86|407.36|406.76|0
1747352100000|2025-05-15 23:35:00|407.46|406.86|407.56|406.96|407.56|406.96|407.36|406.76|0
1747352700000|2025-05-15 23:45:00|407.66|407.06|407.56|406.96|407.66|407.06|407.56|406.96|0
1747353000000|2025-05-15 23:50:00|407.46|406.86|407.46|406.86|407.56|406.96|407.46|406.86|0
1747353300000|2025-05-15 23:55:00|407.56|406.96|407.56|406.96|407.56|406.96|407.46|406.86|0
1747353600000|2025-05-16 00:00:00|407.66|407.06|407.66|407.06|407.76|407.16|407.56|406.96|0
1747353900000|2025-05-16 00:05:00|407.56|406.96|407.66|407.06|407.66|407.06|407.56|406.96|0
1747354200000|2025-05-16 00:10:00|407.76|407.16|407.76|407.16|407.76|407.16|407.66|407.06|0
1747354500000|2025-05-16 00:15:00|407.66|407.06|407.66|407.06|407.76|407.16|407.66|407.06|0
1747354800000|2025-05-16 00:20:00|407.76|407.16|407.66|407.06|407.76|407.16|407.56|406.96|0
1747355100000|2025-05-16 00:25:00|407.56|406.96|407.56|406.96|407.66|407.06|407.56|406.96|0
1747355400000|2025-05-16 00:30:00|407.61|406.86|408.31|408.11|408.41|408.26|406.86|406.66|382
1747355700000|2025-05-16 00:35:00|408.26|408.16|408.11|407.91|408.56|408.41|408.06|407.91|143
1747356000000|2025-05-16 00:40:00|408.01|407.81|408.36|408.21|408.36|408.21|407.96|407.81|105
1747356300000|2025-05-16 00:45:00|408.31|408.16|407.86|407.66|408.51|408.36|407.76|407.61|150
1747356600000|2025-05-16 00:50:00|407.91|407.71|407.36|407.21|407.91|407.71|407.36|407.21|157
1747356900000|2025-05-16 00:55:00|407.31|407.16|407.31|407.11|407.66|407.41|406.66|406.51|150
1747357200000|2025-05-16 01:00:00|407.21|407.01|407.96|407.71|408.16|407.96|407.21|407.01|438
1747357500000|2025-05-16 01:05:00|407.91|407.66|407.11|406.96|407.91|407.66|407.06|406.91|266
1747357800000|2025-05-16 01:10:00|407.06|406.91|406.91|406.71|407.11|406.91|406.66|406.51|233
1747358100000|2025-05-16 01:15:00|407.01|406.76|406.76|406.56|407.21|407.01|406.71|406.51|243
1747358400000|2025-05-16 01:20:00|406.71|406.46|406.46|406.31|406.71|406.46|406.36|406.21|137
1747358700000|2025-05-16 01:25:00|406.41|406.26|406.51|406.36|406.66|406.46|406.41|406.26|64
1747359000000|2025-05-16 01:30:00|406.66|406.46|406.81|406.66|406.91|406.76|406.56|406.41|182
1747359300000|2025-05-16 01:35:00|406.86|406.76|406.81|406.61|406.96|406.81|406.76|406.61|155
1747359600000|2025-05-16 01:40:00|406.76|406.66|406.76|406.61|406.91|406.71|406.61|406.41|72
1747359900000|2025-05-16 01:45:00|406.81|406.66|406.76|406.61|406.81|406.66|406.66|406.51|76
1747360200000|2025-05-16 01:50:00|406.81|406.66|407.16|407.01|407.26|407.06|406.76|406.61|177
1747360500000|2025-05-16 01:55:00|407.21|407.06|406.96|406.81|407.21|407.06|406.96|406.81|83
1747360800000|2025-05-16 02:00:00|406.91|406.76|406.71|406.56|407.01|406.86|406.66|406.51|125
1747361100000|2025-05-16 02:05:00|406.66|406.51|406.56|406.41|406.76|406.56|406.56|406.41|74
1747361400000|2025-05-16 02:10:00|406.61|406.46|406.81|406.61|406.81|406.66|406.56|406.41|72
1747361700000|2025-05-16 02:15:00|406.86|406.71|406.86|406.71|406.91|406.76|406.71|406.51|88
1747362000000|2025-05-16 02:20:00|406.91|406.76|406.81|406.66|406.91|406.76|406.76|406.61|122
1747362300000|2025-05-16 02:25:00|406.86|406.71|406.86|406.71|406.96|406.76|406.81|406.61|63
1747362600000|2025-05-16 02:30:00|406.96|406.76|407.16|407.01|407.21|407.01|406.91|406.76|124
1747362900000|2025-05-16 02:35:00|407.21|407.06|407.56|407.41|407.66|407.51|407.21|407.06|87
1747363200000|2025-05-16 02:40:00|407.51|407.36|407.31|407.11|407.61|407.41|407.31|407.11|100
1747363500000|2025-05-16 02:45:00|407.36|407.16|407.36|407.21|407.41|407.26|407.36|407.11|63
1747363800000|2025-05-16 02:50:00|407.41|407.16|407.41|407.26|407.41|407.26|407.31|407.16|59
1747364100000|2025-05-16 02:55:00|407.46|407.36|407.26|407.11|407.51|407.36|407.26|407.06|129
1747364400000|2025-05-16 03:00:00|407.31|407.16|407.36|407.21|407.46|407.31|407.31|407.16|99
1747364700000|2025-05-16 03:05:00|407.31|407.16|407.51|407.36|407.51|407.36|407.31|407.16|58
1747365000000|2025-05-16 03:10:00|407.46|407.31|407.46|407.31|407.51|407.36|407.31|407.16|91
1747365300000|2025-05-16 03:15:00|407.41|407.26|407.46|407.31|407.46|407.31|407.36|407.21|81
1747365600000|2025-05-16 03:20:00|407.51|407.36|407.46|407.31|407.51|407.36|407.46|407.26|42
1747365900000|2025-05-16 03:25:00|407.41|407.26|407.41|407.26|407.46|407.31|407.31|407.16|72
1747366200000|2025-05-16 03:30:00|407.46|407.31|407.46|407.31|407.51|407.36|407.46|407.31|52
1747366500000|2025-05-16 03:35:00|407.41|407.26|407.41|407.26|407.46|407.26|407.41|407.21|51
1747366800000|2025-05-16 03:40:00|407.46|407.31|407.46|407.26|407.46|407.31|407.41|407.26|44
1747367100000|2025-05-16 03:45:00|407.41|407.31|407.46|407.31|407.46|407.31|407.36|407.21|64
1747367400000|2025-05-16 03:50:00|407.51|407.36|407.51|407.36|407.51|407.36|407.46|407.31|62
1747367700000|2025-05-16 03:55:00|407.46|407.31|407.41|407.26|407.46|407.31|407.36|407.21|99
1747368000000|2025-05-16 04:00:00|407.46|407.31|407.61|407.46|407.71|407.56|407.46|407.31|57
1747368300000|2025-05-16 04:05:00|407.66|407.51|407.86|407.71|407.86|407.71|407.66|407.51|79
1747368600000|2025-05-16 04:10:00|407.91|407.66|407.91|407.76|408.06|407.91|407.86|407.66|192
1747368900000|2025-05-16 04:15:00|407.96|407.81|408.06|407.91|408.06|407.91|407.91|407.76|83
1747369200000|2025-05-16 04:20:00|408.11|407.96|407.61|407.41|408.11|407.96|407.61|407.41|99
1747369500000|2025-05-16 04:25:00|407.56|407.36|407.61|407.41|407.61|407.46|407.56|407.36|43
1747369800000|2025-05-16 04:30:00|407.66|407.46|407.81|407.61|407.81|407.61|407.61|407.46|18
1747370100000|2025-05-16 04:35:00|407.86|407.66|407.86|407.71|407.91|407.76|407.81|407.66|19
1747370400000|2025-05-16 04:40:00|407.91|407.76|407.96|407.76|407.96|407.76|407.86|407.71|42
1747370700000|2025-05-16 04:45:00|407.91|407.71|408.01|407.86|408.01|407.86|407.91|407.71|37
1747371000000|2025-05-16 04:50:00|407.96|407.81|407.91|407.71|408.01|407.86|407.91|407.71|55
1747371300000|2025-05-16 04:55:00|407.96|407.76|408.06|407.86|408.06|407.91|407.91|407.71|40
1747371600000|2025-05-16 05:00:00|408.11|407.91|408.11|407.96|408.36|408.21|408.11|407.91|216
1747371900000|2025-05-16 05:05:00|408.21|408.01|407.96|407.81|408.21|408.06|407.96|407.76|81
1747372200000|2025-05-16 05:10:00|408.01|407.86|407.96|407.81|408.01|407.86|407.91|407.76|28
1747372500000|2025-05-16 05:15:00|408.01|407.76|408.26|408.11|408.26|408.11|408.01|407.76|58
1747372800000|2025-05-16 05:20:00|408.21|408.06|408.36|408.21|408.36|408.21|408.21|408.06|47
1747373100000|2025-05-16 05:25:00|408.31|408.16|408.36|408.21|408.41|408.21|408.31|408.11|70
1747373400000|2025-05-16 05:30:00|408.31|408.16|408.41|408.26|408.41|408.26|408.31|408.11|82
1747373700000|2025-05-16 05:35:00|408.46|408.21|408.36|408.21|408.46|408.31|408.31|408.16|78
1747374000000|2025-05-16 05:40:00|408.31|408.16|408.36|408.21|408.36|408.21|408.26|408.11|66
1747374300000|2025-05-16 05:45:00|408.41|408.26|408.41|408.26|408.41|408.26|408.36|408.21|71
1747374600000|2025-05-16 05:50:00|408.46|408.31|408.26|408.11|408.46|408.31|408.16|408.01|118
1747374900000|2025-05-16 05:55:00|408.21|408.06|408.21|408.06|408.31|408.11|408.21|408.06|36
1747375200000|2025-05-16 06:00:00|408.26|408.11|408.46|408.31|408.56|408.36|408.26|408.11|177
1747375500000|2025-05-16 06:05:00|408.51|408.26|408.51|408.36|408.56|408.41|408.46|408.26|67
1747375800000|2025-05-16 06:10:00|408.46|408.31|408.46|408.31|408.46|408.31|408.41|408.26|88
1747376100000|2025-05-16 06:15:00|408.51|408.26|408.51|408.36|408.56|408.41|408.41|408.26|89
1747376400000|2025-05-16 06:20:00|408.46|408.31|408.31|408.16|408.51|408.31|408.31|408.16|72
1747376700000|2025-05-16 06:25:00|408.26|408.11|408.16|408.01|408.31|408.16|408.16|408.01|69
1747377000000|2025-05-16 06:30:00|408.21|408.06|408.26|408.11|408.31|408.11|408.16|408.01|73
1747377300000|2025-05-16 06:35:00|408.21|408.06|408.26|408.11|408.31|408.16|408.21|408.06|84
1747377600000|2025-05-16 06:40:00|408.31|408.16|408.31|408.16|408.31|408.16|408.26|408.11|95
1747377900000|2025-05-16 06:45:00|408.36|408.11|408.21|408.06|408.36|408.21|408.21|408.06|84
1747378200000|2025-05-16 06:50:00|408.26|408.01|408.16|408.01|408.26|408.01|408.16|408.01|48
1747378500000|2025-05-16 06:55:00|408.11|407.96|408.16|408.01|408.16|408.01|408.11|407.91|126
1747378800000|2025-05-16 07:00:00|408.21|407.96|408.21|408.06|408.26|408.11|408.21|407.96|115
1747379100000|2025-05-16 07:05:00|408.26|408.11|408.11|407.96|408.26|408.11|408.11|407.96|102
1747379400000|2025-05-16 07:10:00|408.06|407.91|408.06|407.91|408.06|407.91|407.96|407.81|134
1747379700000|2025-05-16 07:15:00|408.11|407.96|408.11|407.96|408.16|408.01|408.11|407.96|74
1747380000000|2025-05-16 07:20:00|408.16|408.01|408.21|408.06|408.21|408.06|408.16|408.01|61
1747380300000|2025-05-16 07:25:00|408.26|408.11|408.36|408.21|408.36|408.21|408.26|408.06|109
1747380600000|2025-05-16 07:30:00|408.31|408.16|408.36|408.21|408.46|408.31|408.31|408.16|124
1747380900000|2025-05-16 07:35:00|408.41|408.26|408.56|408.41|408.56|408.41|408.41|408.26|99
1747381200000|2025-05-16 07:40:00|408.51|408.36|408.51|408.36|408.56|408.41|408.51|408.36|96
1747381500000|2025-05-16 07:45:00|408.46|408.31|408.61|408.46|408.61|408.46|408.46|408.31|117
1747381800000|2025-05-16 07:50:00|408.56|408.41|408.56|408.41|408.61|408.46|408.51|408.36|106
1747382100000|2025-05-16 07:55:00|408.61|408.46|408.66|408.51|408.66|408.51|408.56|408.41|59
1747382400000|2025-05-16 08:00:00|408.61|408.46|408.71|408.56|408.71|408.56|408.61|408.46|108
1747382700000|2025-05-16 08:05:00|408.66|408.51|408.66|408.51|408.81|408.66|408.66|408.51|91
1747383000000|2025-05-16 08:10:00|408.61|408.46|408.66|408.51|408.71|408.51|408.61|408.46|88
1747383300000|2025-05-16 08:15:00|408.61|408.46|408.76|408.61|408.76|408.61|408.61|408.41|65
1747383600000|2025-05-16 08:20:00|408.81|408.66|408.86|408.71|408.96|408.81|408.81|408.66|131
1747383900000|2025-05-16 08:25:00|408.91|408.66|408.86|408.71|408.91|408.76|408.86|408.66|59
1747384200000|2025-05-16 08:30:00|408.91|408.76|409.06|408.91|409.11|408.96|408.91|408.76|165
1747384500000|2025-05-16 08:35:00|409.01|408.86|409.06|408.91|409.26|409.11|409.01|408.86|158
1747384800000|2025-05-16 08:40:00|409.11|408.96|409.16|409.01|409.16|409.01|409.06|408.91|125
1747385100000|2025-05-16 08:45:00|409.21|409.06|409.16|409.01|409.26|409.11|409.16|409.01|98
1747385400000|2025-05-16 08:50:00|409.21|409.06|409.21|409.06|409.21|409.06|409.16|408.96|107
1747385700000|2025-05-16 08:55:00|409.26|409.01|409.21|409.06|409.26|409.11|409.16|409.01|242
1747386000000|2025-05-16 09:00:00|409.26|409.11|409.96|409.71|410.01|409.81|409.21|409.06|738
1747386300000|2025-05-16 09:05:00|409.91|409.76|409.51|409.31|409.96|409.81|409.41|409.26|228
1747386600000|2025-05-16 09:10:00|409.46|409.26|409.46|409.31|409.51|409.31|409.41|409.21|68
1747386900000|2025-05-16 09:15:00|409.41|409.26|409.26|409.11|409.41|409.26|409.21|409.06|123
1747387200000|2025-05-16 09:20:00|409.46|408.86|409.56|408.96|409.56|408.96|409.46|408.86|0
1747387500000|2025-05-16 09:25:00|409.46|408.86|409.66|409.06|409.66|409.06|409.46|408.86|11
1747387800000|2025-05-16 09:30:00|409.56|408.96|409.56|408.96|409.56|408.96|409.56|408.96|0
1747388100000|2025-05-16 09:35:00|||||||||32
1747388400000|2025-05-16 09:40:00|409.46|408.86|409.56|408.96|409.56|408.96|409.46|408.86|49
1747388700000|2025-05-16 09:45:00|409.46|408.86|409.46|408.86|409.56|408.96|409.46|408.86|49
1747389000000|2025-05-16 09:50:00|409.56|408.96|409.76|409.61|409.81|409.61|409.46|408.86|52
1747389300000|2025-05-16 09:55:00|409.81|409.66|409.76|409.61|409.91|409.76|409.76|409.61|46
1747389600000|2025-05-16 10:00:00|409.71|409.56|409.66|409.46|409.71|409.56|409.61|409.46|9
1747389900000|2025-05-16 10:05:00|409.71|409.51|409.66|409.46|409.71|409.51|409.66|409.46|5
1747390200000|2025-05-16 10:10:00|409.71|409.51|409.71|409.56|409.71|409.56|409.71|409.51|2
1747390500000|2025-05-16 10:15:00|409.76|409.51|409.86|409.66|409.91|409.71|409.76|409.51|5
1747390800000|2025-05-16 10:20:00|409.81|409.71|410.01|409.81|410.01|409.81|409.81|409.66|6
1747391100000|2025-05-16 10:25:00|409.96|409.76|409.91|409.76|409.96|409.76|409.91|409.71|9
1747391400000|2025-05-16 10:30:00|409.96|409.81|409.91|409.76|410.06|409.86|409.91|409.76|11
1747391700000|2025-05-16 10:35:00|409.86|409.71|409.96|409.76|409.96|409.81|409.86|409.71|8
1747392000000|2025-05-16 10:40:00|409.91|409.81|410.06|409.86|410.06|409.86|409.91|409.76|5
1747392300000|2025-05-16 10:45:00|410.01|409.91|409.96|409.76|410.01|409.91|409.96|409.76|13
1747392600000|2025-05-16 10:50:00|409.91|409.71|409.71|409.51|409.91|409.71|409.71|409.51|11
1747392900000|2025-05-16 10:55:00|409.66|409.46|409.66|409.51|409.66|409.51|409.66|409.46|0
1747393200000|2025-05-16 11:00:00|409.71|409.56|409.76|409.56|409.76|409.61|409.61|409.46|47
1747393500000|2025-05-16 11:05:00|409.71|409.51|409.71|409.51|409.76|409.56|409.66|409.51|9
1747393800000|2025-05-16 11:10:00|409.66|409.46|409.66|409.51|409.71|409.51|409.61|409.46|21
1747394100000|2025-05-16 11:15:00|409.61|409.46|409.71|409.51|409.71|409.56|409.61|409.46|15
1747394400000|2025-05-16 11:20:00|409.66|409.46|409.71|409.51|409.71|409.51|409.66|409.46|4
1747394700000|2025-05-16 11:25:00|409.76|409.56|409.71|409.51|409.76|409.56|409.66|409.51|26
1747395000000|2025-05-16 11:30:00|409.66|409.46|409.56|409.36|409.71|409.46|409.51|409.36|20
1747395300000|2025-05-16 11:35:00|409.61|409.41|409.66|409.46|409.66|409.46|409.56|409.41|8
1747395600000|2025-05-16 11:40:00|409.61||409.61||409.66||409.61||3
1747395900000|2025-05-16 11:45:00|409.66|409.51|409.81|409.61|409.81|409.61|409.66|409.51|8
1747396200000|2025-05-16 11:50:00|409.76|409.56|409.76|409.61|409.81|409.61|409.76|409.56|11
1747396500000|2025-05-16 11:55:00|409.71|409.56|409.71|409.51|409.71|409.56|409.66|409.46|6
1747396800000|2025-05-16 12:00:00|409.66||409.71||409.71||409.66||6
1747397100000|2025-05-16 12:05:00|409.66|409.46|409.56|409.36|409.66|409.46|409.56|409.36|6
1747397400000|2025-05-16 12:10:00|409.61|409.31|409.46|409.26|409.61|409.36|409.46|409.26|11
1747397700000|2025-05-16 12:15:00|409.41|409.21|409.46|409.26|409.46|409.26|409.36|409.16|17
1747398000000|2025-05-16 12:20:00|409.41|409.21|409.46|409.26|409.51|409.31|409.41|409.21|23
1747398300000|2025-05-16 12:25:00|409.51|409.31|409.51|409.36|409.51|409.36|409.46|409.31|8
1747398600000|2025-05-16 12:30:00|409.56|409.41|409.51|409.31|409.61|409.41|409.51|409.31|8
1747398900000|2025-05-16 12:35:00|409.46|409.36|409.41|409.21|409.51|409.36|409.36|409.21|5
1747399200000|2025-05-16 12:40:00|409.36|409.16|409.16|409.01|409.41|409.16|409.11|408.96|23
1747399500000|2025-05-16 12:45:00|409.21|408.96|409.11|408.96|409.21|408.96|409.06|408.91|20
1747399800000|2025-05-16 12:50:00|409.16|408.91|409.16|408.96|409.16|409.01|409.01|408.86|27
1747400100000|2025-05-16 12:55:00|409.11|408.91|409.11|408.91|409.16|408.96|409.06|408.91|4
1747400400000|2025-05-16 13:00:00|409.06|408.86|409.11|408.91|409.11|408.96|408.96|408.81|21
1747400700000|2025-05-16 13:05:00|409.16|408.96|409.21|409.01|409.21|409.01|409.11|408.91|22
1747401000000|2025-05-16 13:10:00|409.16|409.06|409.16|408.96|409.21|409.06|409.11|408.96|2
1747401300000|2025-05-16 13:15:00|409.21|409.01|409.21|409.01|409.21|409.06|409.11|408.96|9
1747401600000|2025-05-16 13:20:00|409.16|408.96|409.01|408.81|409.21|409.01|409.01|408.81|8
1747401900000|2025-05-16 13:25:00|408.96|408.76|408.96|408.76|408.96|408.81|408.76|408.61|23
1747402200000|2025-05-16 13:30:00|409.06|408.81|409.01|408.81|409.06|408.91|408.86|408.66|28
1747402500000|2025-05-16 13:35:00|409.06|408.86|409.36|409.16|409.36|409.16|409.06|408.86|15
1747402800000|2025-05-16 13:40:00|409.41|409.21|409.01|408.81|409.41|409.21|408.86|408.66|77
1747403100000|2025-05-16 13:45:00|409.06|408.86|409.16|408.96|409.21|408.96|409.01|408.86|42
1747403400000|2025-05-16 13:50:00|409.21|409.01|409.16|408.96|409.26|409.06|409.11|408.96|13
1747403700000|2025-05-16 13:55:00|409.21|409.01|409.51|409.31|409.61|409.41|409.16|408.96|37
1747404000000|2025-05-16 14:00:00|409.46|408.71|409.31|409.06|409.46|409.21|409.06|408.66|14
1747404300000|2025-05-16 14:05:00|409.26|409.11|409.26|409.06|409.31|409.11|409.06|408.91|5
1747404600000|2025-05-16 14:10:00|409.31|409.11|409.36|409.11|409.36|409.11|409.16|408.96|3
1747404900000|2025-05-16 14:15:00|409.41|409.16|409.46|409.26|409.51|409.31|409.36|409.16|9
1747405200000|2025-05-16 14:20:00|409.41|409.31|409.46|409.21|409.46|409.31|409.36|409.11|2
1747405500000|2025-05-16 14:25:00|409.41|409.26|409.21|409.01|409.41|409.26|409.21|409.01|8
1747405800000|2025-05-16 14:30:00|409.16|408.96|409.11|408.91|409.21|409.01|408.86|408.66|21
1747406100000|2025-05-16 14:35:00|409.06|408.86|408.96|408.76|409.11|408.91|408.96|408.76|10
1747406400000|2025-05-16 14:40:00|408.91|408.71|408.56|408.41|408.91|408.71|408.51|408.36|93
1747406700000|2025-05-16 14:45:00|408.51|408.36|408.91|408.71|408.91|408.71|408.51|408.31|34
1747407000000|2025-05-16 14:50:00|408.96|408.76|408.91|408.71|408.96|408.76|408.86|408.66|2
1747407300000|2025-05-16 14:55:00|408.96|408.76|409.01|408.86|409.06|408.86|408.91|408.76|3
1747407600000|2025-05-16 15:00:00|409.06|408.81|409.16|408.96|409.21|409.01|409.06|408.81|11
1747407900000|2025-05-16 15:05:00|409.11|409.01|409.26|409.06|409.41|409.16|409.11|409.01|12
1747408200000|2025-05-16 15:10:00|409.21|409.11|409.31|409.16|409.41|409.26|409.21|409.11|3
1747408500000|2025-05-16 15:15:00|409.36|409.21|409.36|409.11|409.41|409.21|409.26|409.06|3
1747408800000|2025-05-16 15:20:00|409.31|409.16|409.16|408.91|409.31|409.16|409.11|408.91|5
1747409100000|2025-05-16 15:25:00|409.11|408.96|409.11|408.91|409.16|409.01|408.96|408.81|30
1747409400000|2025-05-16 15:30:00|409.16|408.96|409.36|409.16|409.36|409.16|409.06|408.91|28
1747409700000|2025-05-16 15:35:00|409.41|409.21|409.41|409.21|409.41|409.26|409.31|409.11|6
1747410000000|2025-05-16 15:40:00|409.36|409.16|409.46|409.26|409.46|409.31|409.31|409.16|9
1747410300000|2025-05-16 15:45:00|409.41|409.21|409.31|409.16|409.41|409.21|409.26|409.11|24
1747410600000|2025-05-16 15:50:00|409.36|409.21|409.26|409.06|409.41|409.21|409.11|408.91|57
1747410900000|2025-05-16 15:55:00|409.21|409.01|409.21|409.01|409.26|409.01|409.11|408.96|4
1747411200000|2025-05-16 16:00:00|409.16|408.96|409.31|409.11|409.36|409.16|409.16|408.96|2
1747411500000|2025-05-16 16:05:00|409.36|409.06|409.36|409.16|409.41|409.16|409.31|409.06|5
1747411800000|2025-05-16 16:10:00|409.31|409.21|409.46|409.26|409.56|409.36|409.31|409.21|5
1747412100000|2025-05-16 16:15:00|409.51|409.31|409.46|409.21|409.56|409.36|409.46|409.21|5
1747412400000|2025-05-16 16:20:00|409.51|409.26|409.46|409.26|409.51|409.31|409.41|409.21|3
1747412700000|2025-05-16 16:25:00|409.51|409.31|409.41|409.21|409.51|409.31|409.41|409.21|4
1747413000000|2025-05-16 16:30:00|409.46|409.26|409.41|409.26|409.61|409.36|409.41|409.26|17
1747413300000|2025-05-16 16:35:00|409.46|409.31|409.41|409.21|409.51|409.31|409.36|409.16|3
1747413600000|2025-05-16 16:40:00|409.46|409.26|409.41|409.21|409.46|409.26|409.31|409.16|7
1747413900000|2025-05-16 16:45:00|409.36|409.16|409.36|409.16|409.46|409.26|409.36|409.16|4
1747414200000|2025-05-16 16:50:00|409.41|409.21|409.51|409.31|409.56|409.36|409.36|409.21|1
1747414500000|2025-05-16 16:55:00|409.56|409.26|409.46|409.31|409.56|409.36|409.41|409.26|4
1747414800000|2025-05-16 17:00:00|409.41|409.26|409.61|409.41|409.66|409.41|409.36|409.21|5
1747415100000|2025-05-16 17:05:00|409.66|409.46|409.66|409.46|409.71|409.46|409.61|409.46|0
1747415400000|2025-05-16 17:10:00|409.61|409.41|409.71|409.51|409.71|409.51|409.61|409.41|12
1747415700000|2025-05-16 17:15:00|409.66|409.46|409.96|409.76|410.01|409.81|409.66|409.46|20
1747416000000|2025-05-16 17:20:00|409.91|409.71|410.06|409.86|410.11|409.91|409.91|409.71|4
1747416300000|2025-05-16 17:25:00|410.11|409.81|410.06|409.81|410.11|409.86|410.01|409.81|0
1747416600000|2025-05-16 17:30:00|410.01|409.86|410.26|410.06|410.26|410.06|410.01|409.81|7
1747416900000|2025-05-16 17:35:00|410.21|410.01|410.06|409.81|410.21|410.01|410.06|409.81|1
1747417200000|2025-05-16 17:40:00|410.01|409.86|410.06|409.81|410.06|409.86|410.01|409.76|0
1747417500000|2025-05-16 17:45:00|410.01|409.86|409.96|409.76|410.01|409.86|409.96|409.71|8
1747417800000|2025-05-16 17:50:00|409.91|409.71|409.76|409.56|409.91|409.71|409.76|409.56|8
1747418100000|2025-05-16 17:55:00|409.71|409.51|409.86|409.66|409.91|409.71|409.71|409.51|9
1747418400000|2025-05-16 18:00:00|409.81|409.61|409.91|409.71|409.96|409.76|409.81|409.61|2
1747418700000|2025-05-16 18:05:00|409.86|409.66|409.76|409.51|409.86|409.66|409.71|409.46|3
1747419000000|2025-05-16 18:10:00|409.81|409.56|409.81|409.61|409.81|409.61|409.81|409.56|1
1747419300000|2025-05-16 18:15:00|409.76|409.66|409.76|409.56|409.81|409.66|409.71|409.51|5
1747419600000|2025-05-16 18:20:00|409.71|409.51|409.71|409.51|409.76|409.56|409.71|409.51|5
1747419900000|2025-05-16 18:25:00|409.76|409.46|409.71|409.51|409.76|409.56|409.71|409.46|0
1747420200000|2025-05-16 18:30:00|409.66|409.46|409.61|409.41|409.71|409.46|409.61|409.41|11
1747420500000|2025-05-16 18:35:00|409.56|409.36|409.56|409.36|409.61|409.41|409.51|409.31|24
1747420800000|2025-05-16 18:40:00|409.61|409.41|409.81|409.61|409.81|409.61|409.56|409.41|37
1747421100000|2025-05-16 18:45:00|409.86|409.66|409.91|409.71|409.96|409.71|409.86|409.66|3
1747421400000|2025-05-16 18:50:00|409.96|409.76|409.91|409.76|409.96|409.76|409.91|409.76|7
1747421700000|2025-05-16 18:55:00|409.96|409.71|409.81|409.66|409.96|409.71|409.76|409.56|12
1747422000000|2025-05-16 19:00:00|409.76|409.61|409.81|409.61|409.81|409.66|409.76|409.56|6
1747422300000|2025-05-16 19:05:00|409.86|409.66|409.91|409.76|409.96|409.81|409.86|409.66|65
1747422600000|2025-05-16 19:10:00|409.86|409.71|409.81|409.61|409.91|409.71|409.81|409.61|21
1747422900000|2025-05-16 19:15:00|409.76|409.66|409.81|409.66|409.81|409.66|409.71|409.56|11
1747423200000|2025-05-16 19:20:00|409.76|409.61|409.81|409.66|409.81|409.66|409.76|409.56|7
1747423500000|2025-05-16 19:25:00|409.76|409.61|409.66|409.46|409.76|409.61|409.61|409.46|21
1747423800000|2025-05-16 19:30:00|409.61|409.51|409.61|409.41|409.71|409.51|409.61|409.41|3
1747424100000|2025-05-16 19:35:00||409.46||409.41||409.46||409.41|5
1747424400000|2025-05-16 19:40:00|409.56|409.46|409.61|409.41|409.66|409.51|409.56|409.41|5
1747424700000|2025-05-16 19:45:00|409.56|409.36|409.71|409.51|409.76|409.61|409.46|409.31|26
1747425000000|2025-05-16 19:50:00|409.66|409.56|409.71|409.51|409.76|409.56|409.66|409.46|6
1747425300000|2025-05-16 19:55:00|409.76|409.46|409.66|409.46|409.76|409.51|409.56|409.41|29
1747425600000|2025-05-16 20:00:00|409.61|409.41|409.66|409.51|409.66|409.51|409.61|409.41|18
1747425900000|2025-05-16 20:05:00|409.61|409.46|409.56|409.36|409.61|409.46|409.56|409.36|20
1747426200000|2025-05-16 20:10:00|409.51||409.56||409.56||409.51||0
1747426800000|2025-05-16 20:20:00|409.61|409.41|409.61|409.41|409.61|409.41|409.56|409.36|0
1747427100000|2025-05-16 20:25:00|409.56||409.61||409.61||409.56||0
1747427400000|2025-05-16 20:30:00|409.66|409.46|409.66|409.46|409.66|409.46|409.61|409.46|1
1747427700000|2025-05-16 20:35:00|409.61|409.41|409.66|409.51|409.66|409.51|409.61|409.41|4
1747428000000|2025-05-16 20:40:00|409.71|409.56|409.71|409.51|409.76|409.56|409.66|409.51|11
1747428300000|2025-05-16 20:45:00|409.66|409.46|409.36|409.11|409.66|409.51|409.36|409.11|6
1747428600000|2025-05-16 20:50:00|409.31|409.06|408.81|408.56|409.41|409.11|408.81|408.56|7
1747428900000|2025-05-16 20:55:00|408.76|408.51|409.26|408.96|409.31|408.96|408.76|408.51|78
1747605600000|2025-05-18 22:00:00|408.89|408.29|408.99|408.39|409.19|408.59|408.59|407.99|0
1747605900000|2025-05-18 22:05:00|408.89|408.29|409.19|408.59|409.19|408.59|408.89|408.29|0
1747606200000|2025-05-18 22:10:00|409.09|408.49|408.79|408.19|409.19|408.59|408.79|408.19|0
1747606500000|2025-05-18 22:15:00|408.69|408.09|408.79|408.19|408.89|408.29|408.69|408.09|0
1747606800000|2025-05-18 22:20:00|408.89|408.29|408.99|408.39|408.99|408.39|408.89|408.29|0
1747607100000|2025-05-18 22:25:00|408.89|408.29|408.89|408.29|408.89|408.29|408.89|408.29|0
1747607400000|2025-05-18 22:30:00|408.79|408.19|408.99|408.39|408.99|408.39|408.79|408.19|0
1747607700000|2025-05-18 22:35:00|408.89|408.29|408.89|408.29|408.99|408.39|408.79|408.19|0
1747608000000|2025-05-18 22:40:00|408.79|408.19|408.89|408.29|408.89|408.29|408.79|408.19|0
1747608300000|2025-05-18 22:45:00|408.99|408.39|408.99|408.39|408.99|408.39|408.89|408.29|0
1747608900000|2025-05-18 22:55:00|409.09|408.49|409.19|408.59|409.29|408.69|409.09|408.49|0
1747609200000|2025-05-18 23:00:00|409.29|408.69|409.19|408.59|409.29|408.69|409.09|408.49|0
1747609500000|2025-05-18 23:05:00|409.09|408.49|409.29|408.69|409.29|408.69|409.09|408.49|0
1747609800000|2025-05-18 23:10:00|409.19|408.59|409.19|408.59|409.29|408.69|409.19|408.59|0
1747610100000|2025-05-18 23:15:00|409.09|408.49|409.19|408.59|409.19|408.59|409.09|408.49|0
1747610400000|2025-05-18 23:20:00|409.09|408.49|409.19|408.59|409.19|408.59|409.09|408.49|0
1747610700000|2025-05-18 23:25:00|409.09|408.49|409.29|408.69|409.29|408.69|409.09|408.49|0
1747611000000|2025-05-18 23:30:00|409.39|408.79|409.39|408.79|409.39|408.79|409.29|408.69|0
1747611300000|2025-05-18 23:35:00|409.29|408.69|409.49|408.89|409.49|408.89|409.29|408.69|0
1747611600000|2025-05-18 23:40:00|409.59|408.99|409.59|408.99|409.69|409.09|409.49|408.89|0
1747611900000|2025-05-18 23:45:00|409.69|409.09|409.39|408.79|409.69|409.09|409.39|408.79|0
1747612200000|2025-05-18 23:50:00|409.29|408.69|409.29|408.69|409.39|408.79|409.29|408.69|0
1747612500000|2025-05-18 23:55:00|409.39|408.79|409.29|408.69|409.39|408.79|409.29|408.69|0
1747612800000|2025-05-19 00:00:00|409.19|408.59|409.09|408.49|409.29|408.69|408.99|408.39|0
1747613100000|2025-05-19 00:05:00|408.99|408.39|408.99|408.39|409.09|408.49|408.99|408.39|0
1747613700000|2025-05-19 00:15:00|409.09|408.49|409.09|408.49|409.09|408.49|408.99|408.39|0
1747614000000|2025-05-19 00:20:00|408.99|408.39|408.89|408.29|409.09|408.49|408.89|408.29|0
1747614300000|2025-05-19 00:25:00|408.99|408.39|408.79|408.19|408.99|408.39|408.79|408.19|0
1747614600000|2025-05-19 00:30:00|408.09|407.79|407.99|407.79|408.39|408.09|406.54|406.29|796
1747614900000|2025-05-19 00:35:00|407.94|407.69|407.64|407.44|408.19|407.94|407.44|407.24|322
1747615200000|2025-05-19 00:40:00|407.69|407.39|407.74|407.54|407.94|407.79|407.39|407.24|278
1747615500000|2025-05-19 00:45:00|407.69|407.59|407.79|407.59|408.14|407.94|407.49|407.34|242
1747615800000|2025-05-19 00:50:00|407.69|407.54|407.94|407.69|407.99|407.79|407.29|407.14|306
1747616100000|2025-05-19 00:55:00|408.04|407.74|407.74|407.54|408.14|407.94|407.49|407.34|122
1747616400000|2025-05-19 01:00:00|408.04|407.84|408.19|407.99|409.14|408.94|407.84|407.64|599
1747616700000|2025-05-19 01:05:00|408.14|407.94|407.89|407.69|408.39|408.19|407.64|407.49|265
1747617000000|2025-05-19 01:10:00|407.84|407.74|407.94|407.79|408.19|407.99|407.79|407.64|135
1747617300000|2025-05-19 01:15:00|407.89|407.74|408.04|407.84|408.04|407.84|407.69|407.54|150
1747617600000|2025-05-19 01:20:00|407.99|407.89|407.89|407.69|408.14|407.89|407.79|407.59|123
1747617900000|2025-05-19 01:25:00|407.84|407.64|407.69|407.49|407.94|407.79|407.54|407.39|122
1747618200000|2025-05-19 01:30:00|407.59|407.44|407.54|407.39|407.74|407.59|407.54|407.39|114
1747618500000|2025-05-19 01:35:00|407.49|407.34|407.09|406.89|407.59|407.44|406.89|406.74|153
1747618800000|2025-05-19 01:40:00|407.04|406.84|407.09|406.94|407.29|407.09|406.94|406.79|92
1747619100000|2025-05-19 01:45:00|407.14|406.99|407.34|407.19|407.39|407.19|407.14|406.99|70
1747619400000|2025-05-19 01:50:00|407.29|407.14|407.09|406.89|407.34|407.19|407.04|406.89|108
1747619700000|2025-05-19 01:55:00|407.14|406.94|407.09|406.94|407.19|407.04|407.04|406.89|79
1747620000000|2025-05-19 02:00:00|406.99|406.84|407.14|406.99|407.14|406.99|406.69|406.49|115
1747620300000|2025-05-19 02:05:00|407.09|406.94|406.94|406.79|407.14|406.99|406.79|406.64|176
1747620600000|2025-05-19 02:10:00|406.99|406.64|406.74|406.59|406.99|406.69|406.59|406.44|105
1747620900000|2025-05-19 02:15:00|406.79|406.54|406.89|406.74|407.09|406.94|406.69|406.54|81
1747621200000|2025-05-19 02:20:00|406.84|406.69|407.44|407.24|407.44|407.24|406.79|406.64|69
1747621500000|2025-05-19 02:25:00|407.39|407.29|407.49|407.29|407.74|407.54|407.39|407.24|98
1747621800000|2025-05-19 02:30:00|407.44|407.24|407.49|407.34|407.49|407.34|407.29|407.14|65
1747622100000|2025-05-19 02:35:00|407.44|407.29|407.19|406.99|407.44|407.29|407.14|406.94|80
1747622400000|2025-05-19 02:40:00|407.14|406.94|407.19|406.99|407.34|407.19|407.14|406.94|55
1747622700000|2025-05-19 02:45:00|407.14|406.94|407.19|407.04|407.34|407.14|407.09|406.94|48
1747623000000|2025-05-19 02:50:00|407.14|406.99|407.14|406.94|407.14|406.99|407.04|406.89|42
1747623300000|2025-05-19 02:55:00|407.19|406.99|407.09|406.94|407.29|407.09|407.04|406.89|43
1747623600000|2025-05-19 03:00:00|407.04|406.89|407.09|406.89|407.19|407.04|406.99|406.84|56
1747623900000|2025-05-19 03:05:00|407.14|406.94|407.14|406.99|407.19|407.04|407.04|406.89|45
1747624200000|2025-05-19 03:10:00|407.19|406.94|406.99|406.79|407.19|406.99|406.89|406.69|50
1747624500000|2025-05-19 03:15:00|406.94|406.84|406.94|406.79|406.99|406.84|406.84|406.69|43
1747624800000|2025-05-19 03:20:00|406.99|406.74|406.84|406.69|407.04|406.84|406.84|406.69|49
1747625100000|2025-05-19 03:25:00|406.89|406.74|406.59|406.44|406.89|406.74|406.59|406.44|62
1747625400000|2025-05-19 03:30:00|406.54|406.39|406.64|406.44|406.64|406.49|406.44|406.24|85
1747625700000|2025-05-19 03:35:00|406.59|406.49|406.59|406.39|406.59|406.49|406.49|406.34|41
1747626000000|2025-05-19 03:40:00|406.54|406.34|406.59|406.39|406.64|406.49|406.39|406.24|81
1747626300000|2025-05-19 03:45:00|406.54|406.44|406.54|406.39|406.64|406.49|406.39|406.24|110
1747626600000|2025-05-19 03:50:00|406.49|406.34|406.49|406.34|406.64|406.49|406.49|406.34|83
1747626900000|2025-05-19 03:55:00|406.54|406.29|406.59|406.44|406.64|406.49|406.39|406.24|107
1747627200000|2025-05-19 04:00:00|406.64|406.39|406.69|406.49|406.69|406.49|406.44|406.29|68
1747627500000|2025-05-19 04:05:00|406.74|406.54|407.04|406.84|407.19|406.94|406.74|406.54|93
1747627800000|2025-05-19 04:10:00|406.99|406.89|406.99|406.84|407.04|406.89|406.89|406.69|100
1747628100000|2025-05-19 04:15:00|407.04|406.79|407.24|407.04|407.24|407.09|406.94|406.79|106
1747628400000|2025-05-19 04:20:00|407.19|406.94|406.79|406.64|407.24|406.94|406.79|406.64|93
1747628700000|2025-05-19 04:25:00|406.74|406.59|406.74|406.59|406.79|406.59|406.64|406.49|118
1747629000000|2025-05-19 04:30:00|406.79|406.64|407.04|406.89|407.04|406.89|406.74|406.59|140
1747629300000|2025-05-19 04:35:00|406.99|406.84|406.89|406.74|406.99|406.89|406.79|406.59|78
1747629600000|2025-05-19 04:40:00|406.94|406.79|406.89|406.74|406.99|406.84|406.89|406.69|36
1747629900000|2025-05-19 04:45:00|406.84|406.69|406.79|406.64|406.84|406.69|406.79|406.64|21
1747630200000|2025-05-19 04:50:00|406.74|406.59|406.69|406.54|406.79|406.59|406.69|406.54|58
1747630500000|2025-05-19 04:55:00|406.64|406.49|406.74|406.59|406.79|406.59|406.59|406.44|50
1747630800000|2025-05-19 05:00:00|406.79|406.64|406.64|406.44|406.84|406.69|406.54|406.39|135
1747631100000|2025-05-19 05:05:00|406.59|406.49|406.49|406.34|406.64|406.49|406.49|406.34|91
1747631400000|2025-05-19 05:10:00|406.54|406.39|406.54|406.39|406.64|406.49|406.49|406.34|85
1747631700000|2025-05-19 05:15:00|406.49|406.34|406.64|406.44|406.64|406.44|406.39|406.24|67
1747632000000|2025-05-19 05:20:00|406.59|406.49|406.59|406.39|406.59|406.49|406.54|406.39|42
1747632300000|2025-05-19 05:25:00|406.54|406.44|406.49|406.34|406.59|406.44|406.49|406.34|84
1747632600000|2025-05-19 05:30:00|406.44|406.29|406.39|406.19|406.44|406.29|406.29|406.14|53
1747632900000|2025-05-19 05:35:00|406.34|406.14|406.39|406.24|406.54|406.34|406.29|406.09|107
1747633200000|2025-05-19 05:40:00|406.34|406.19|406.34|406.19|406.44|406.29|406.29|406.14|80
1747633500000|2025-05-19 05:45:00|406.39|406.24|406.44|406.29|406.54|406.34|406.39|406.24|72
1747633800000|2025-05-19 05:50:00|406.49|406.34|406.54|406.39|406.59|406.39|406.44|406.34|46
1747634100000|2025-05-19 05:55:00|406.59|406.34|406.39|406.24|406.59|406.34|406.39|406.24|42
1747634400000|2025-05-19 06:00:00|406.44|406.29|406.54|406.39|406.54|406.39|406.44|406.24|68
1747634700000|2025-05-19 06:05:00|406.59|406.44|406.59|406.44|406.64|406.49|406.54|406.39|80
1747635000000|2025-05-19 06:10:00|406.54|406.39|406.49|406.34|406.54|406.39|406.49|406.34|46
1747635300000|2025-05-19 06:15:00|406.44|406.24|406.44|406.29|406.49|406.34|406.39|406.24|91
1747635600000|2025-05-19 06:20:00|406.49|406.34|406.49|406.34|406.54|406.34|406.44|406.29|42
1747635900000|2025-05-19 06:25:00|406.44|406.29|406.39|406.24|406.44|406.29|406.39|406.24|39
1747636200000|2025-05-19 06:30:00|406.34|406.19|406.54|406.39|406.54|406.39|406.34|406.19|66
1747636500000|2025-05-19 06:35:00|406.49|406.34|406.44|406.29|406.49|406.39|406.39|406.24|58
1747636800000|2025-05-19 06:40:00|406.39|406.24|406.29|406.14|406.39|406.24|406.29|406.14|45
1747637100000|2025-05-19 06:45:00|406.24|406.09|406.24|406.04|406.24|406.09|406.09|405.89|117
1747637400000|2025-05-19 06:50:00|406.19|406.09|406.19|406.04|406.24|406.09|406.19|406.04|19
1747637700000|2025-05-19 06:55:00|406.14|405.99|406.04|405.89|406.14|405.99|406.04|405.89|53
1747638000000|2025-05-19 07:00:00|405.99|405.84|406.04|405.84|406.29|406.14|405.99|405.84|153
1747638300000|2025-05-19 07:05:00|406.09|405.89|406.14|405.99|406.14|405.99|406.09|405.89|73
1747638600000|2025-05-19 07:10:00|406.09|405.94|406.04|405.89|406.14|405.99|406.04|405.89|60
1747638900000|2025-05-19 07:15:00|405.99|405.84|406.09|405.94|406.09|405.94|405.84|405.69|123
1747639200000|2025-05-19 07:20:00|406.04|405.89|406.09|405.94|406.14|405.99|406.04|405.89|55
1747639500000|2025-05-19 07:25:00|406.04|405.89|405.99|405.79|406.04|405.89|405.89|405.69|119
1747639800000|2025-05-19 07:30:00|406.04|405.84|405.94|405.79|406.04|405.84|405.94|405.79|91
1747640100000|2025-05-19 07:35:00|405.99|405.84|405.79|405.64|405.99|405.84|405.79|405.64|96
1747640400000|2025-05-19 07:40:00|405.84|405.69|405.69|405.54|405.89|405.74|405.69|405.54|103
1747640700000|2025-05-19 07:45:00|405.64|405.49|405.64|405.49|405.69|405.54|405.59|405.44|132
1747641000000|2025-05-19 07:50:00|405.69|405.54|405.84|405.69|405.84|405.69|405.69|405.54|149
1747641300000|2025-05-19 07:55:00|405.79|405.64|405.69|405.54|405.79|405.64|405.54|405.39|175
1747641600000|2025-05-19 08:00:00|405.64|405.49|405.69|405.54|405.79|405.64|405.64|405.44|237
1747641900000|2025-05-19 08:05:00|405.74|405.59|405.84|405.69|405.94|405.79|405.74|405.59|86
1747642200000|2025-05-19 08:10:00|405.79|405.64|405.89|405.69|405.89|405.74|405.79|405.64|76
1747642500000|2025-05-19 08:15:00|405.84|405.74|405.74|405.59|405.89|405.74|405.64|405.49|155
1747642800000|2025-05-19 08:20:00|405.79|405.54|405.89|405.69|406.04|405.89|405.69|405.54|363
1747643100000|2025-05-19 08:25:00|405.84|405.74|405.69|405.54|405.84|405.74|405.64|405.49|174
1747643400000|2025-05-19 08:30:00|405.74|405.59|405.79|405.64|405.79|405.64|405.59|405.39|171
1747643700000|2025-05-19 08:35:00|405.74|405.59|405.84|405.69|405.84|405.69|405.64|405.49|146
1747644000000|2025-05-19 08:40:00|405.79|405.64|405.64|405.49|405.79|405.64|405.59|405.44|206
1747644300000|2025-05-19 08:45:00|405.59|405.44|405.79|405.64|405.89|405.74|405.59|405.44|270
1747644600000|2025-05-19 08:50:00|405.74|405.59|405.79|405.64|405.79|405.64|405.69|405.54|99
1747644900000|2025-05-19 08:55:00|405.84|405.69|405.64|405.49|405.84|405.69|405.59|405.44|282
1747645200000|2025-05-19 09:00:00|405.57|405.42|405.47|405.32|405.57|405.42|405.17|405.02|391
1747645500000|2025-05-19 09:05:00|405.52|405.27|405.47|405.32|405.52|405.32|405.17|405.02|166
1747645800000|2025-05-19 09:10:00|405.52|405.37|405.42|405.27|405.52|405.37|405.37|405.22|46
1747646100000|2025-05-19 09:15:00|405.47|405.32|405.37|405.22|405.52|405.37|405.37|405.17|64
1747646400000|2025-05-19 09:20:00|405.72|405.12|405.72|405.12|405.82|405.22|405.62|405.02|0
1747646700000|2025-05-19 09:25:00|405.82|405.22|405.92|405.32|405.92|405.32|405.72|405.12|10
1747647000000|2025-05-19 09:30:00|405.82|405.22|405.92|405.32|406.02|405.42|405.82|405.22|0
1747647300000|2025-05-19 09:35:00|406.02|405.42|405.82|405.22|406.02|405.42|405.82|405.22|51
1747647600000|2025-05-19 09:40:00|405.92|405.32|405.92|405.32|406.02|405.42|405.82|405.22|14
1747647900000|2025-05-19 09:45:00|405.82|405.22|405.72|405.12|405.92|405.32|405.72|405.12|24
1747648200000|2025-05-19 09:50:00|405.37|405.17|405.32|405.17|405.37|405.17|405.32|405.17|11
1747648500000|2025-05-19 09:55:00|405.37|405.22|405.52|405.32|405.52|405.32|405.32|405.22|37
1747648800000|2025-05-19 10:00:00|405.47|405.27|405.37|405.22|405.52|405.27|405.32|405.17|27
1747649100000|2025-05-19 10:05:00|405.32|405.17|405.22|405.07|405.32|405.17|405.22|405.07|17
1747649400000|2025-05-19 10:10:00|405.17|405.02|405.27|405.07|405.27|405.07|405.17|405.02|30
1747649700000|2025-05-19 10:15:00|405.22|405.02|405.22|405.07|405.27|405.07|405.17|404.97|13
1747650000000|2025-05-19 10:20:00|405.27|405.02|405.32|405.12|405.32|405.17|405.22|405.02|17
1747650300000|2025-05-19 10:25:00|405.42|405.17|405.37|405.22|405.52|405.37|405.37|405.12|29
1747650600000|2025-05-19 10:30:00|405.32|405.17|405.27|405.07|405.37|405.22|405.22|405.02|12
1747650900000|2025-05-19 10:35:00|405.22|405.12|405.42|405.27|405.47|405.27|405.22|405.12|10
1747651200000|2025-05-19 10:40:00|405.47|405.22|405.52|405.32|405.52|405.37|405.42|405.22|3
1747651500000|2025-05-19 10:45:00|405.57|405.37|405.52|405.37|405.57|405.37|405.47|405.32|8
1747651800000|2025-05-19 10:50:00|405.62|405.42|405.52|405.37|405.62|405.42|405.52|405.37|9
1747652100000|2025-05-19 10:55:00|405.47|405.32|405.52|405.32|405.52|405.37|405.47|405.27|2
1747652400000|2025-05-19 11:00:00|405.47|405.37|405.57|405.37|405.57|405.37|405.47|405.32|4
1747652700000|2025-05-19 11:05:00|405.52|405.42|405.52|405.37|405.62|405.42|405.52|405.37|5
1747653000000|2025-05-19 11:10:00|405.47|405.32|405.42|405.22|405.52|405.32|405.37|405.22|8
1747653300000|2025-05-19 11:15:00|405.37|405.27|405.52|405.37|405.52|405.37|405.37|405.27|7
1747653600000|2025-05-19 11:20:00|405.57|405.42|405.57|405.37|405.62|405.42|405.47|405.32|13
1747653900000|2025-05-19 11:25:00|405.52|405.42|405.52|405.37|405.62|405.47|405.47|405.32|11
1747654200000|2025-05-19 11:30:00|405.47|405.32|405.42|405.27|405.47|405.32|405.42|405.27|3
1747654500000|2025-05-19 11:35:00|405.47|405.32|405.47|405.32|405.47|405.32|405.42|405.27|9
1747654800000|2025-05-19 11:40:00|405.42|405.27|405.52|405.37|405.52|405.37|405.42|405.27|3
1747655100000|2025-05-19 11:45:00|405.57|405.42|405.62|405.47|405.67|405.47|405.52|405.37|9
1747655400000|2025-05-19 11:50:00|405.57|405.42|405.62|405.47|405.67|405.47|405.57|405.42|5
1747655700000|2025-05-19 11:55:00|405.67|405.52|405.72|405.52|405.72|405.52|405.62|405.47|5
1747656000000|2025-05-19 12:00:00|405.67|405.57|405.77|405.62|405.82|405.67|405.67|405.57|20
1747656300000|2025-05-19 12:05:00|405.72|405.57|405.67|405.52|405.77|405.57|405.62|405.47|23
1747656600000|2025-05-19 12:10:00|405.62|405.47|405.67|405.52|405.77|405.57|405.62|405.42|17
1747656900000|2025-05-19 12:15:00|405.62|405.47|405.57|405.42|405.67|405.47|405.57|405.42|6
1747657200000|2025-05-19 12:20:00|405.52|405.37|405.52|405.37|405.52|405.37|405.52|405.32|7
1747657500000|2025-05-19 12:25:00|405.57|405.42|405.52|405.37|405.57|405.42|405.52|405.32|14
1747657800000|2025-05-19 12:30:00|405.47|405.32|405.37|405.22|405.47|405.32|405.37|405.17|37
1747658100000|2025-05-19 12:35:00|405.42|405.27|405.42|405.27|405.47|405.32|405.37|405.22|12
1747658400000|2025-05-19 12:40:00|405.37|405.22|405.47|405.27|405.52|405.32|405.37|405.17|24
1747658700000|2025-05-19 12:45:00|405.42|405.32|405.27|405.12|405.47|405.32|405.27|405.12|23
1747659000000|2025-05-19 12:50:00|405.32|405.17|405.42|405.27|405.42|405.27|405.32|405.17|7
1747659300000|2025-05-19 12:55:00|405.37|405.22|405.42|405.22|405.42|405.27|405.37|405.22|4
1747659600000|2025-05-19 13:00:00|405.37|405.17|405.27|405.12|405.42|405.17|405.27|405.07|12
1747659900000|2025-05-19 13:05:00|405.22|405.07|405.12|404.97|405.22|405.07|405.12|404.92|16
1747660200000|2025-05-19 13:10:00|405.17|405.02|404.92|404.67|405.17|405.02|404.77|404.57|47
1747660500000|2025-05-19 13:15:00|404.87|404.72|404.87|404.72|404.92|404.72|404.62|404.42|58
1747660800000|2025-05-19 13:20:00|404.82|404.67|404.97|404.77|405.07|404.87|404.82|404.67|23
1747661100000|2025-05-19 13:25:00|404.92|404.72|405.42|405.17|405.42|405.22|404.87|404.72|34
1747661400000|2025-05-19 13:30:00|405.47|405.22|405.82|405.62|405.92|405.67|404.92|404.67|90
1747661700000|2025-05-19 13:35:00|405.77|405.57|405.97|405.77|406.02|405.82|405.47|405.22|20
1747662000000|2025-05-19 13:40:00|406.02|405.82|406.37|406.17|406.37|406.17|405.97|405.77|27
1747662300000|2025-05-19 13:45:00|406.42|406.32|406.72|406.52|406.72|406.52|406.32|406.12|147
1747662600000|2025-05-19 13:50:00|406.67|406.47|407.12|406.92|407.12|406.92|406.67|406.47|87
1747662900000|2025-05-19 13:55:00|407.17|406.87|407.07|406.82|407.27|407.07|406.97|406.72|54
1747663200000|2025-05-19 14:00:00|407.02|406.77|407.22|407.02|407.32|407.12|406.92|406.67|55
1747663500000|2025-05-19 14:05:00|407.27|407.07|407.57|407.37|407.67|407.47|407.22|407.07|42
1747663800000|2025-05-19 14:10:00|407.52|407.42|407.57|407.37|407.62|407.42|407.42|407.27|21
1747664100000|2025-05-19 14:15:00|407.52|407.42|407.57|407.37|407.72|407.57|407.52|407.32|22
1747664400000|2025-05-19 14:20:00|407.52|407.32|407.77|407.57|407.87|407.67|407.52|407.32|32
1747664700000|2025-05-19 14:25:00|407.72|407.52|407.62|407.42|407.72|407.52|407.42|407.22|25
1747665000000|2025-05-19 14:30:00|407.57|407.37|407.52|407.32|407.57|407.37|407.32|407.17|11
1747665300000|2025-05-19 14:35:00|407.47|407.27|407.42|407.22|407.57|407.42|407.42|407.22|3
1747665600000|2025-05-19 14:40:00|407.52|407.17|407.47|407.27|407.52|407.32|407.37|407.17|6
1747665900000|2025-05-19 14:45:00|407.52|407.32|407.27|407.07|407.62|407.37|407.27|407.07|7
1747666200000|2025-05-19 14:50:00|407.22|407.12|407.42|407.22|407.47|407.22|407.22|407.12|2
1747666500000|2025-05-19 14:55:00|407.37|407.17|407.22|407.02|407.42|407.22|407.22|407.02|1
1747666800000|2025-05-19 15:00:00|407.32|407.12|407.42|407.22|407.42|407.22|407.17|406.97|3
1747667100000|2025-05-19 15:05:00|407.37|407.17|407.47|407.22|407.47|407.22|407.22|407.02|7
1747667400000|2025-05-19 15:10:00|407.52|407.27|407.57|407.37|407.62|407.42|407.47|407.27|17
1747667700000|2025-05-19 15:15:00|407.67|407.42|407.82|407.62|407.82|407.62|407.67|407.42|7
1747668000000|2025-05-19 15:20:00|407.77|407.57|407.72|407.52|407.77|407.62|407.72|407.47|1
1747668300000|2025-05-19 15:25:00|407.67|407.47|407.32|407.17|407.67|407.52|407.32|407.12|79
1747668600000|2025-05-19 15:30:00|407.27|407.12|407.72|407.52|407.97|407.82|407.27|407.12|125
1747668900000|2025-05-19 15:35:00|407.77|407.57|408.27|408.07|408.42|408.17|407.77|407.52|30
1747669200000|2025-05-19 15:40:00|408.32|408.12|408.27|408.02|408.47|408.22|408.22|408.02|29
1747669500000|2025-05-19 15:45:00|408.22|408.07|408.12|407.92|408.27|408.07|408.07|407.87|3
1747669800000|2025-05-19 15:50:00|408.07|407.87|408.22|408.02|408.22|408.02|408.02|407.82|4
1747670100000|2025-05-19 15:55:00|408.32|408.12|408.32|408.17|408.37|408.17|408.22|408.02|11
1747670400000|2025-05-19 16:00:00|408.37|408.12|408.42|408.22|408.42|408.27|408.27|408.07|5
1747670700000|2025-05-19 16:05:00|408.37|408.17|408.47|408.27|408.47|408.32|408.37|408.17|5
1747671000000|2025-05-19 16:10:00|408.52|408.32|408.47|408.27|408.57|408.37|408.47|408.22|4
1747671300000|2025-05-19 16:15:00|408.42|408.22|408.32|408.12|408.42|408.27|408.27|408.12|2
1747671600000|2025-05-19 16:20:00|408.37|408.17|408.52|408.32|408.52|408.32|408.37|408.17|2
1747671900000|2025-05-19 16:25:00|408.47|408.27|408.72|408.52|408.72|408.52|408.47|408.27|47
1747672200000|2025-05-19 16:30:00|408.67|408.47|408.62|408.42|408.72|408.52|408.62|408.42|7
1747672500000|2025-05-19 16:35:00|408.57|408.47|408.57|408.37|408.57|408.47|408.52|408.27|6
1747672800000|2025-05-19 16:40:00|408.52|408.32|408.47|408.27|408.52|408.32|408.42|408.22|5
1747673100000|2025-05-19 16:45:00|408.42|408.32|408.47|408.27|408.52|408.37|408.42|408.27|8
1747673400000|2025-05-19 16:50:00|408.52|408.32|408.57|408.42|408.57|408.42|408.47|408.27|30
1747673700000|2025-05-19 16:55:00|408.52|408.37|408.52|408.37|408.67|408.47|408.52|408.37|4
1747674000000|2025-05-19 17:00:00|408.57|408.32|408.72|408.52|408.77|408.57|408.57|408.32|10
1747674300000|2025-05-19 17:05:00|408.67|408.47|408.72|408.52|408.77|408.57|408.62|408.42|12
1747674600000|2025-05-19 17:10:00|408.67|408.57|408.57|408.37|408.72|408.57|408.57|408.37|21
1747674900000|2025-05-19 17:15:00|408.52|408.42|408.52|408.32|408.57|408.42|408.47|408.32|15
1747675200000|2025-05-19 17:20:00|408.47|408.37|408.52|408.32|408.57|408.37|408.47|408.27|11
1747675500000|2025-05-19 17:25:00|408.57|408.37|408.52|408.32|408.62|408.42|408.52|408.32|19
1747675800000|2025-05-19 17:30:00|408.47|408.37|408.67|408.47|408.67|408.47|408.47|408.32|12
1747676100000|2025-05-19 17:35:00|408.62|408.42|408.62|408.42|408.67|408.47|408.57|408.37|5
1747676400000|2025-05-19 17:40:00|408.67|408.37|408.57|408.37|408.67|408.42|408.52|408.37|0
1747676700000|2025-05-19 17:45:00|408.62|408.32|408.52|408.32|408.62|408.32|408.47|408.32|0
1747677000000|2025-05-19 17:50:00|408.47|408.37|408.47|408.27|408.57|408.42|408.47|408.27|1
1747677300000|2025-05-19 17:55:00|408.52|408.32|408.47|408.22|408.52|408.32|408.47|408.22|0
1747677600000|2025-05-19 18:00:00|408.42|408.27|408.52|408.27|408.52|408.27|408.42|408.27|0
1747677900000|2025-05-19 18:05:00|408.47|408.32|408.47|408.27|408.52|408.32|408.47|408.27|0
1747678200000|2025-05-19 18:10:00|408.42|408.22|408.47|408.22|408.47|408.22|408.37|408.17|0
1747678500000|2025-05-19 18:15:00|408.42|408.17|408.32|408.12|408.42|408.22|408.32|408.07|0
1747678800000|2025-05-19 18:20:00|408.37|408.07|408.32|408.12|408.37|408.17|408.27|408.07|0
1747679100000|2025-05-19 18:25:00|408.37|408.17|408.47|408.17|408.47|408.22|408.32|408.17|0
1747679400000|2025-05-19 18:30:00||408.22||408.27||408.27||408.22|0
1747679700000|2025-05-19 18:35:00|408.52|408.32|408.42|408.27|408.52|408.32|408.42|408.22|6
1747680000000|2025-05-19 18:40:00|408.47|408.22|408.47|408.27|408.52|408.32|408.42|408.22|3
1747680300000|2025-05-19 18:45:00|408.42|408.22|408.37|408.17|408.47|408.27|408.32|408.12|2
1747680600000|2025-05-19 18:50:00|408.42|408.22|408.42|408.22|408.42|408.22|408.37|408.17|0
1747680900000|2025-05-19 18:55:00|408.37|408.17|408.32|408.17|408.42|408.22|408.27|408.12|10
1747681200000|2025-05-19 19:00:00|408.37|408.22|408.17|407.97|408.42|408.22|408.07|407.87|38
1747681500000|2025-05-19 19:05:00|408.12|408.02|408.17|407.97|408.27|408.07|408.12|407.97|3
1747681800000|2025-05-19 19:10:00|408.12|408.02|408.17|407.97|408.22|408.02|408.12|407.97|0
1747682100000|2025-05-19 19:15:00|408.12|407.92|408.12|407.92|408.17|407.97|408.07|407.92|0
1747682400000|2025-05-19 19:20:00|408.07|407.97|408.17|407.97|408.17|408.02|408.07|407.92|0
1747682700000|2025-05-19 19:25:00|408.12|408.02|408.27|408.12|408.27|408.12|408.12|408.02|4
1747683000000|2025-05-19 19:30:00|408.32|408.17|408.22|408.02|408.42|408.22|408.22|408.02|5
1747683300000|2025-05-19 19:35:00|408.27|408.07|408.37|408.17|408.37|408.17|408.27|408.02|1
1747683600000|2025-05-19 19:40:00|408.32|408.12|408.22|408.07|408.37|408.12|408.22|408.02|6
1747683900000|2025-05-19 19:45:00|408.27|408.12|408.47|408.27|408.52|408.32|408.27|408.07|4
1747684200000|2025-05-19 19:50:00|408.52|408.37|408.62|408.47|408.67|408.47|408.42|408.27|17
1747684500000|2025-05-19 19:55:00|408.67|408.42|408.77|408.62|408.82|408.67|408.57|408.37|18
1747684800000|2025-05-19 20:00:00|408.82|408.57|408.67|408.47|408.82|408.57|408.62|408.47|6
1747685100000|2025-05-19 20:05:00|408.62|408.42|408.52|408.37|408.62|408.47|408.52|408.32|4
1747685400000|2025-05-19 20:10:00|408.57|408.42|408.62|408.42|408.62|408.42|408.57|408.42|2
1747685700000|2025-05-19 20:15:00|||||||||1
1747686000000|2025-05-19 20:20:00|408.67|408.47|408.67|408.47|408.67|408.47|408.62|408.42|0
1747686300000|2025-05-19 20:25:00|408.62||408.67||408.67||408.62||1
1747686600000|2025-05-19 20:30:00|408.62|408.42|408.62|408.42|408.67|408.47|408.62|408.42|0
1747686900000|2025-05-19 20:35:00||408.47||408.47||408.47||408.42|0
1747687200000|2025-05-19 20:40:00|408.67|408.42|408.67|408.47|408.67|408.47|408.57|408.42|4
1747687500000|2025-05-19 20:45:00|408.72||408.82||408.82||408.72||1
1747688100000|2025-05-19 20:55:00|408.77|408.42|408.82|408.57|408.82|408.57|408.77|408.42|5
1747688400000|2025-05-19 21:00:00||408.52||407.22||408.52||407.22|0
1747689000000|2025-05-19 21:10:00|408.92|408.32|408.32|407.72|408.92|408.32|408.32|407.72|0
1747689300000|2025-05-19 21:15:00|408.38|407.78|408.39|407.79|408.39|407.79|408.38|407.78|0
1747689600000|2025-05-19 21:20:00|408.29|407.69|408.29|407.69|408.29|407.69|408.29|407.69|0
1747689900000|2025-05-19 21:25:00|408.39|407.79|408.39|407.79|408.39|407.79|408.29|407.69|0
1747690800000|2025-05-19 21:40:00|408.49|407.89|408.39|407.79|408.49|407.89|408.39|407.79|0
1747691700000|2025-05-19 21:55:00|408.29|407.69|408.39|407.79|408.39|407.79|408.29|407.69|0
1747692300000|2025-05-19 22:05:00|408.29|407.69|408.39|407.79|408.39|407.79|408.29|407.69|0
1747692600000|2025-05-19 22:10:00|408.29|407.69|408.39|407.79|408.39|407.79|408.29|407.69|0
1747693200000|2025-05-19 22:20:00|408.49|407.89|408.39|407.79|408.49|407.89|408.39|407.79|0
1747693800000|2025-05-19 22:30:00|408.29|407.69|408.29|407.69|408.39|407.79|408.29|407.69|0
1747694100000|2025-05-19 22:35:00|408.39|407.79|408.39|407.79|408.39|407.79|408.29|407.69|0
1747694400000|2025-05-19 22:40:00|408.29|407.69|408.29|407.69|408.39|407.79|408.29|407.69|0
1747694700000|2025-05-19 22:45:00|408.39|407.79|408.39|407.79|408.39|407.79|408.29|407.69|0
1747695000000|2025-05-19 22:50:00|408.29|407.69|408.29|407.69|408.39|407.79|408.29|407.69|0
1747695300000|2025-05-19 22:55:00|408.39|407.79|408.39|407.79|408.39|407.79|408.29|407.69|0
1747695600000|2025-05-19 23:00:00|408.29|407.69|408.29|407.69|408.29|407.69|408.29|407.69|0
1747695900000|2025-05-19 23:05:00|408.39|407.79|408.39|407.79|408.39|407.79|408.39|407.79|0
1747696200000|2025-05-19 23:10:00|408.49|407.89|408.49|407.89|408.59|407.99|408.49|407.89|0
1747696500000|2025-05-19 23:15:00|408.59|407.99|408.59|407.99|408.59|407.99|408.49|407.89|0
1747696800000|2025-05-19 23:20:00|408.69|408.09|408.59|407.99|408.69|408.09|408.59|407.99|0
1747697100000|2025-05-19 23:25:00|408.69|408.09|408.69|408.09|408.69|408.09|408.59|407.99|0
1747697400000|2025-05-19 23:30:00|408.79|408.19|408.89|408.29|408.89|408.29|408.69|408.09|0
1747697700000|2025-05-19 23:35:00|408.79|408.19|408.79|408.19|408.89|408.29|408.79|408.19|0
1747698000000|2025-05-19 23:40:00|408.89|408.29|408.79|408.19|408.89|408.29|408.79|408.19|0
1747698600000|2025-05-19 23:50:00|408.69|408.09|408.59|407.99|408.69|408.09|408.59|407.99|0
1747698900000|2025-05-19 23:55:00|408.69|408.09|408.69|408.09|408.69|408.09|408.59|407.99|0
1747699200000|2025-05-20 00:00:00|408.79|408.19|408.79|408.19|408.79|408.19|408.69|408.09|0
1747699500000|2025-05-20 00:05:00|408.89|408.29|408.89|408.29|408.89|408.29|408.79|408.19|0
1747699800000|2025-05-20 00:10:00|408.79|408.19|408.69|408.09|408.89|408.29|408.69|408.09|0
1747700100000|2025-05-20 00:15:00|408.79|408.19|408.69|408.09|408.79|408.19|408.69|408.09|0
1747700400000|2025-05-20 00:20:00|408.79|408.19|408.69|408.09|408.79|408.19|408.69|408.09|0
1747700700000|2025-05-20 00:25:00|408.79|408.19|408.69|408.09|408.79|408.19|408.69|408.09|0
1747701000000|2025-05-20 00:30:00|409.59|408.94|409.04|408.79|409.59|409.19|408.49|408.24|440
1747701300000|2025-05-20 00:35:00|408.99|408.84|408.94|408.74|409.09|408.94|408.89|408.74|111
1747701600000|2025-05-20 00:40:00|408.89|408.79|408.94|408.79|409.04|408.89|408.69|408.54|153
1747701900000|2025-05-20 00:45:00|408.89|408.74|408.19|408.04|408.99|408.84|408.19|408.04|216
1747702200000|2025-05-20 00:50:00|408.14|407.99|408.59|408.39|408.64|408.44|408.09|407.94|100
1747702500000|2025-05-20 00:55:00|408.54|408.34|407.94|407.79|408.54|408.34|407.89|407.69|145
1747702800000|2025-05-20 01:00:00|408.14|407.99|408.19|407.99|408.24|408.09|407.64|407.49|508
1747703100000|2025-05-20 01:05:00|408.09|407.89|407.79|407.59|408.19|408.04|407.69|407.54|193
1747703400000|2025-05-20 01:10:00|407.74|407.54|407.59|407.44|407.89|407.74|407.19|407.04|260
1747703700000|2025-05-20 01:15:00|407.54|407.39|407.89|407.69|407.99|407.84|407.49|407.29|208
1747704000000|2025-05-20 01:20:00|407.84|407.64|407.84|407.64|407.94|407.74|407.59|407.44|123
1747704300000|2025-05-20 01:25:00|407.79|407.59|407.79|407.59|408.09|407.84|407.74|407.59|98
1747704600000|2025-05-20 01:30:00|407.89|407.64|407.99|407.79|407.99|407.84|407.74|407.54|167
1747704900000|2025-05-20 01:35:00|407.94|407.74|407.94|407.79|408.09|407.89|407.84|407.69|158
1747705200000|2025-05-20 01:40:00|407.99|407.84|407.94|407.79|408.14|407.99|407.84|407.69|145
1747705500000|2025-05-20 01:45:00|407.89|407.74|407.94|407.74|408.09|407.94|407.89|407.74|90
1747705800000|2025-05-20 01:50:00|407.89|407.64|407.99|407.84|407.99|407.84|407.79|407.64|77
1747706100000|2025-05-20 01:55:00|407.94|407.79|407.94|407.79|407.99|407.84|407.84|407.64|104
1747706400000|2025-05-20 02:00:00|407.99|407.84|407.79|407.64|408.04|407.84|407.79|407.64|101
1747706700000|2025-05-20 02:05:00|407.74|407.59|407.59|407.44|407.74|407.59|407.54|407.39|88
1747707000000|2025-05-20 02:10:00|407.54|407.39|407.79|407.64|407.94|407.74|407.54|407.39|92
1747707300000|2025-05-20 02:15:00|407.74|407.59|407.39|407.24|407.74|407.59|407.39|407.24|196
1747707600000|2025-05-20 02:20:00|407.34|407.19|407.49|407.34|407.49|407.34|407.34|407.14|101
1747707900000|2025-05-20 02:25:00|407.44|407.29|407.44|407.29|407.49|407.34|407.39|407.24|97
1747708200000|2025-05-20 02:30:00|407.49|407.34|407.64|407.49|407.79|407.64|407.49|407.34|85
1747708500000|2025-05-20 02:35:00|407.69|407.54|407.89|407.74|407.99|407.84|407.64|407.49|109
1747708800000|2025-05-20 02:40:00|407.84|407.69|407.89|407.74|408.09|407.94|407.84|407.69|115
1747709100000|2025-05-20 02:45:00|407.84|407.69|407.79|407.64|407.89|407.74|407.79|407.64|60
1747709400000|2025-05-20 02:50:00|407.84|407.69|407.74|407.59|407.84|407.69|407.69|407.54|60
1747709700000|2025-05-20 02:55:00|407.69|407.54|407.79|407.64|407.84|407.64|407.69|407.54|102
1747710000000|2025-05-20 03:00:00|407.84|407.69|407.89|407.74|407.89|407.74|407.79|407.64|91
1747710300000|2025-05-20 03:05:00|407.84|407.69|407.94|407.79|407.99|407.84|407.84|407.69|72
1747710600000|2025-05-20 03:10:00|407.99|407.84|407.94|407.79|408.04|407.84|407.89|407.74|108
1747710900000|2025-05-20 03:15:00|407.99|407.84|407.94|407.79|408.04|407.89|407.94|407.79|35
1747711200000|2025-05-20 03:20:00|407.99|407.84|407.89|407.74|407.99|407.84|407.89|407.74|90
1747711500000|2025-05-20 03:25:00|407.94|407.79|407.94|407.79|407.99|407.84|407.94|407.79|45
1747711800000|2025-05-20 03:30:00|407.89|407.74|407.84|407.69|407.89|407.74|407.84|407.69|52
1747712100000|2025-05-20 03:35:00|407.79|407.64|407.99|407.84|407.99|407.84|407.79|407.59|81
1747712400000|2025-05-20 03:40:00|408.04|407.89|407.99|407.84|408.04|407.89|407.94|407.79|53
1747712700000|2025-05-20 03:45:00|407.94|407.79|407.89|407.74|407.94|407.79|407.84|407.64|85
1747713000000|2025-05-20 03:50:00|407.84|407.69|407.94|407.79|407.94|407.79|407.79|407.64|70
1747713300000|2025-05-20 03:55:00|407.89|407.74|407.89|407.74|407.94|407.79|407.89|407.74|66
1747713600000|2025-05-20 04:00:00|407.84|407.69|407.84|407.69|407.84|407.74|407.84|407.69|32
1747713900000|2025-05-20 04:05:00|407.89|407.74|407.89|407.74|407.94|407.79|407.84|407.69|98
1747714200000|2025-05-20 04:10:00|||||||||25
1747714500000|2025-05-20 04:15:00|407.84|407.69|407.84|407.69|407.89|407.74|407.79|407.64|119
1747714800000|2025-05-20 04:20:00|407.79|407.64|407.89|407.74|407.94|407.74|407.74|407.59|85
1747715100000|2025-05-20 04:25:00|407.94|407.79|407.89|407.74|408.04|407.89|407.84|407.69|71
1747715400000|2025-05-20 04:30:00|407.94|407.79|407.89|407.74|407.99|407.84|407.89|407.74|75
1747715700000|2025-05-20 04:35:00|407.94|407.79|408.04|407.84|408.04|407.84|407.94|407.79|30
1747716000000|2025-05-20 04:40:00|407.99|407.89|407.94|407.79|408.04|407.89|407.94|407.79|55
1747716300000|2025-05-20 04:45:00|407.89|407.74|407.89|407.74|407.89|407.74|407.89|407.74|41
1747716600000|2025-05-20 04:50:00|407.94|407.69|407.89|407.74|407.94|407.74|407.79|407.64|77
1747716900000|2025-05-20 04:55:00|407.94|407.79|408.04|407.89|408.04|407.89|407.94|407.79|40
1747717200000|2025-05-20 05:00:00|407.99|407.84|408.04|407.89|408.04|407.89|407.89|407.74|119
1747717500000|2025-05-20 05:05:00|407.99|407.79|408.09|407.94|408.09|407.94|407.94|407.74|78
1747717800000|2025-05-20 05:10:00|408.14|407.89|407.99|407.84|408.19|407.99|407.94|407.74|78
1747718100000|2025-05-20 05:15:00|407.94|407.79|408.14|407.99|408.14|407.99|407.94|407.79|41
1747718400000|2025-05-20 05:20:00|408.19|408.04|408.04|407.89|408.19|408.04|408.04|407.89|72
1747718700000|2025-05-20 05:25:00|408.09|407.94|407.99|407.84|408.09|407.94|407.94|407.79|73
1747719000000|2025-05-20 05:30:00|407.94|407.79|407.94|407.79|407.99|407.84|407.89|407.74|76
1747719300000|2025-05-20 05:35:00|407.99|407.84|408.04|407.89|408.04|407.89|407.94|407.79|36
1747719600000|2025-05-20 05:40:00|407.99|407.84|407.94|407.79|408.04|407.84|407.94|407.79|43
1747719900000|2025-05-20 05:45:00|407.89|407.74|407.69|407.54|407.89|407.74|407.69|407.54|89
1747720200000|2025-05-20 05:50:00|407.74|407.59|407.74|407.59|407.74|407.59|407.69|407.54|29
1747720500000|2025-05-20 05:55:00|407.69|407.54|407.59|407.44|407.69|407.54|407.34|407.19|202
1747720800000|2025-05-20 06:00:00|407.54|407.39|407.64|407.49|407.64|407.49|407.49|407.34|69
1747721100000|2025-05-20 06:05:00|407.69|407.54|407.59|407.44|407.69|407.54|407.59|407.44|39
1747721400000|2025-05-20 06:10:00|407.54|407.39|407.64|407.49|407.64|407.49|407.44|407.29|64
1747721700000|2025-05-20 06:15:00|407.59|407.44|407.64|407.49|407.69|407.54|407.59|407.44|44
1747722000000|2025-05-20 06:20:00|407.59|407.44|407.54|407.39|407.59|407.44|407.54|407.39|41
1747722300000|2025-05-20 06:25:00|407.59|407.44|407.59|407.44|407.64|407.49|407.54|407.39|41
1747722600000|2025-05-20 06:30:00|407.64|407.49|407.69|407.54|407.79|407.59|407.59|407.44|71
1747722900000|2025-05-20 06:35:00|407.74|407.59|407.74|407.59|407.84|407.69|407.74|407.59|49
1747723200000|2025-05-20 06:40:00|407.69|407.49|407.69|407.54|407.74|407.59|407.64|407.49|65
1747723500000|2025-05-20 06:45:00|407.64|407.49|407.59|407.44|407.64|407.49|407.59|407.44|59
1747723800000|2025-05-20 06:50:00|407.64|407.49|407.64|407.49|407.64|407.49|407.54|407.39|92
1747724100000|2025-05-20 06:55:00|407.69|407.54|407.69|407.54|407.69|407.54|407.69|407.54|24
1747724400000|2025-05-20 07:00:00|407.74|407.59|407.69|407.54|407.94|407.74|407.69|407.54|104
1747724700000|2025-05-20 07:05:00|407.74|407.59|407.79|407.64|407.79|407.64|407.64|407.49|102
1747725000000|2025-05-20 07:10:00|407.74|407.59|407.84|407.69|407.84|407.69|407.74|407.59|82
1747725300000|2025-05-20 07:15:00|407.79|407.64|407.89|407.69|407.89|407.69|407.79|407.64|58
1747725600000|2025-05-20 07:20:00|407.84|407.74|408.19|408.04|408.24|408.04|407.84|407.74|321
1747725900000|2025-05-20 07:25:00|408.14|407.99|407.99|407.84|408.19|407.99|407.99|407.84|55
1747726200000|2025-05-20 07:30:00|408.04|407.89|407.99|407.84|408.09|407.94|407.94|407.79|65
1747726500000|2025-05-20 07:35:00|407.94|407.79|407.89|407.74|407.99|407.79|407.84|407.69|114
1747726800000|2025-05-20 07:40:00|407.94|407.79|407.84|407.69|407.94|407.79|407.84|407.69|52
1747727100000|2025-05-20 07:45:00|407.79|407.64|407.84|407.69|407.89|407.74|407.79|407.59|101
1747727400000|2025-05-20 07:50:00|407.89|407.74|408.09|407.94|408.14|407.99|407.89|407.74|66
1747727700000|2025-05-20 07:55:00|408.04|407.89|408.14|407.99|408.14|407.99|408.04|407.89|60
1747728000000|2025-05-20 08:00:00|408.19|408.04|408.04|407.89|408.19|408.04|408.04|407.89|86
1747728300000|2025-05-20 08:05:00|408.09|407.94|408.14|407.99|408.24|408.09|408.09|407.94|89
1747728600000|2025-05-20 08:10:00|408.19|408.04|408.14|407.99|408.24|408.09|408.09|407.94|60
1747728900000|2025-05-20 08:15:00|408.09|407.94|408.14|407.99|408.14|407.99|408.04|407.89|120
1747729200000|2025-05-20 08:20:00|408.19|408.04|408.19|408.04|408.24|408.09|408.14|407.99|109
1747729500000|2025-05-20 08:25:00|408.24|407.99|408.19|408.04|408.24|408.04|408.14|407.99|46
1747729800000|2025-05-20 08:30:00|408.24|408.09|408.19|408.04|408.24|408.09|408.14|407.99|69
1747730100000|2025-05-20 08:35:00|408.24|407.99|408.14|407.99|408.24|407.99|408.09|407.94|73
1747730400000|2025-05-20 08:40:00|408.19|408.04|408.49|408.34|408.49|408.34|408.19|408.04|94
1747730700000|2025-05-20 08:45:00|408.44|408.29|408.49|408.29|408.49|408.29|408.34|408.19|114
1747731000000|2025-05-20 08:50:00|408.44|408.34|408.29|408.14|408.49|408.34|408.24|408.09|133
1747731300000|2025-05-20 08:55:00|408.34|408.19|408.24|408.09|408.34|408.19|408.19|408.04|184
1747731600000|2025-05-20 09:00:00|408.34|408.19|408.34|408.19|408.44|408.24|408.14|407.99|461
1747731900000|2025-05-20 09:05:00|408.29|408.14|408.29|408.14|408.59|408.44|408.24|408.09|249
1747732200000|2025-05-20 09:10:00|408.24|408.09|408.29|408.14|408.34|408.14|408.19|408.04|57
1747732500000|2025-05-20 09:15:00|408.24|408.09|408.39|408.19|408.39|408.19|408.19|407.99|70
1747732800000|2025-05-20 09:20:00|408.49|407.89|408.59|407.99|408.79|408.19|408.49|407.89|0
1747733100000|2025-05-20 09:25:00|408.49|407.89|408.49|407.89|408.59|407.99|408.49|407.89|18
1747733400000|2025-05-20 09:30:00|408.59|407.99|408.59|407.99|408.69|408.09|408.49|407.89|0
1747733700000|2025-05-20 09:35:00|408.69|408.09|408.69|408.09|408.69|408.09|408.59|407.99|112
1747734000000|2025-05-20 09:40:00|408.59|407.99|408.69|408.09|408.69|408.09|408.59|407.99|23
1747734300000|2025-05-20 09:45:00|408.59|407.99|408.59|407.99|408.69|408.09|408.59|407.99|78
1747734600000|2025-05-20 09:50:00|408.34|408.19|408.39|408.19|408.49|408.24|408.24|408.09|71
1747734900000|2025-05-20 09:55:00|408.34|408.14|408.29|408.09|408.34|408.14|408.29|408.09|0
1747735200000|2025-05-20 10:00:00|408.34|408.14|408.39|408.19|408.39|408.19|408.29|408.09|4
1747735500000|2025-05-20 10:05:00|408.44|408.24|408.44|408.24|408.54|408.34|408.39|408.19|10
1747735800000|2025-05-20 10:10:00|408.39|408.19|408.34|408.19|408.39|408.19|408.34|408.14|2
1747736100000|2025-05-20 10:15:00|408.39|408.14|408.39|408.19|408.44|408.24|408.34|408.14|6
1747736400000|2025-05-20 10:20:00|408.34|408.14|408.39|408.19|408.39|408.19|408.34|408.14|2
1747736700000|2025-05-20 10:25:00|408.34||408.34||408.39||408.34||0
1747737000000|2025-05-20 10:30:00|408.29|408.14|408.24|408.09|408.34|408.14|408.24|408.09|9
1747737300000|2025-05-20 10:35:00|408.19|408.04|408.14|407.94|408.24|408.09|408.14|407.94|7
1747737600000|2025-05-20 10:40:00|408.09|407.99|408.29|408.09|408.29|408.09|408.09|407.94|9
1747737900000|2025-05-20 10:45:00|408.24|408.14|408.29|408.14|408.34|408.14|408.24|408.14|2
1747738200000|2025-05-20 10:50:00|408.34|408.19|408.29|408.09|408.39|408.19|408.29|408.09|8
1747738500000|2025-05-20 10:55:00|408.34|408.14|408.39|408.19|408.39|408.24|408.34|408.14|2
1747738800000|2025-05-20 11:00:00|408.34|408.24|408.44|408.24|408.49|408.29|408.34|408.19|7
1747739100000|2025-05-20 11:05:00|408.39|408.19|408.39|408.24|408.44|408.29|408.39|408.19|6
1747739400000|2025-05-20 11:10:00|408.44|408.19|408.39|408.19|408.44|408.19|408.34|408.19|6
1747739700000|2025-05-20 11:15:00|408.34|408.24|408.39|408.24|408.39|408.24|408.34|408.24|0
1747740000000|2025-05-20 11:20:00|408.44|408.29|408.39|408.19|408.44|408.29|408.34|408.19|7
1747740300000|2025-05-20 11:25:00|408.44|408.24|408.49|408.29|408.49|408.29|408.39|408.19|2
1747740600000|2025-05-20 11:30:00|408.54|408.34|408.54|408.39|408.54|408.39|408.49|408.29|19
1747740900000|2025-05-20 11:35:00|408.49|408.34|408.59|408.44|408.59|408.44|408.49|408.34|17
1747741200000|2025-05-20 11:40:00|408.64|408.39|408.64|408.49|408.64|408.49|408.64|408.39|10
1747741500000|2025-05-20 11:45:00|408.69|408.54|408.74|408.54|408.74|408.59|408.69|408.49|8
1747741800000|2025-05-20 11:50:00|408.69|408.59|408.74|408.54|408.74|408.59|408.69|408.54|10
1747742100000|2025-05-20 11:55:00|408.79|408.59|408.84|408.64|408.84|408.69|408.74|408.59|15
1747742400000|2025-05-20 12:00:00|408.79|408.59|408.74|408.59|408.84|408.64|408.74|408.54|3
1747742700000|2025-05-20 12:05:00|408.79|408.54|408.89|408.69|408.89|408.74|408.74|408.54|3
1747743000000|2025-05-20 12:10:00|408.84|408.74|408.89|408.74|408.89|408.74|408.84|408.69|2
1747743300000|2025-05-20 12:15:00|408.99|408.84|409.04|408.89|409.04|408.89|408.99|408.84|15
1747743600000|2025-05-20 12:20:00|408.99|408.84|409.04|408.89|409.09|408.94|408.94|408.79|65
1747743900000|2025-05-20 12:25:00|408.99|408.84|408.89|408.74|409.04|408.89|408.84|408.69|57
1747744200000|2025-05-20 12:30:00|408.94|408.69|408.89|408.69|408.94|408.74|408.84|408.69|7
1747744500000|2025-05-20 12:35:00|408.84|408.64|408.59|408.44|408.89|408.64|408.59|408.44|18
1747744800000|2025-05-20 12:40:00|408.64|408.39|408.54|408.39|408.69|408.49|408.54|408.34|38
1747745100000|2025-05-20 12:45:00|408.49|408.34|408.59|408.44|408.59|408.44|408.49|408.34|16
1747745400000|2025-05-20 12:50:00|408.54|408.39|408.59|408.44|408.64|408.44|408.49|408.34|41
1747745700000|2025-05-20 12:55:00|408.64|408.49|408.64|408.44|408.64|408.49|408.59|408.44|7
1747746000000|2025-05-20 13:00:00|408.69|408.49|408.89|408.74|408.89|408.74|408.69|408.44|49
1747746300000|2025-05-20 13:05:00|408.94|408.79|408.99|408.84|408.99|408.84|408.89|408.74|29
1747746600000|2025-05-20 13:10:00|408.94|408.79|408.89|408.74|408.99|408.84|408.89|408.74|15
1747746900000|2025-05-20 13:15:00|408.94|408.79|408.99|408.84|408.99|408.84|408.89|408.74|14
1747747200000|2025-05-20 13:20:00|409.04|408.89|408.99|408.84|409.09|408.94|408.99|408.79|16
1747747500000|2025-05-20 13:25:00|409.04|408.79|408.79|408.64|409.09|408.89|408.79|408.64|17
1747747800000|2025-05-20 13:30:00|408.84|408.69|408.44|408.29|408.94|408.74|408.19|407.99|196
1747748100000|2025-05-20 13:35:00|408.39|408.24|408.84|408.64|408.89|408.64|408.29|408.09|20
1747748400000|2025-05-20 13:40:00|408.79|408.59|408.84|408.64|408.99|408.79|408.69|408.49|18
1747748700000|2025-05-20 13:45:00|408.89|408.69|408.74|408.49|408.89|408.69|408.44|408.29|32
1747749000000|2025-05-20 13:50:00|408.69|408.54|409.09|408.94|409.14|408.94|408.69|408.44|24
1747749300000|2025-05-20 13:55:00|409.04|408.89|408.89|408.69|409.09|408.94|408.84|408.69|34
1747749600000|2025-05-20 14:00:00|408.84|408.64|408.94|408.74|409.04|408.89|408.84|408.64|28
1747749900000|2025-05-20 14:05:00|408.99|408.79|408.89|408.69|409.09|408.89|408.79|408.59|25
1747750200000|2025-05-20 14:10:00|408.84|408.64|408.74|408.54|408.89|408.69|408.64|408.49|28
1747750500000|2025-05-20 14:15:00|408.79|408.59|408.74|408.59|408.84|408.64|408.64|408.49|18
1747750800000|2025-05-20 14:20:00|408.79|408.54|408.74|408.54|408.84|408.69|408.69|408.54|7
1747751100000|2025-05-20 14:25:00|408.79|408.59|408.69|408.49|408.89|408.74|408.69|408.49|29
1747751400000|2025-05-20 14:30:00|408.74|408.54|408.79|408.59|408.84|408.64|408.64|408.44|19
1747751700000|2025-05-20 14:35:00|408.74|408.64|409.09|408.89|409.09|408.89|408.69|408.54|19
1747752000000|2025-05-20 14:40:00|409.04|408.94|409.14|408.99|409.24|409.04|408.99|408.84|24
1747752300000|2025-05-20 14:45:00|409.19|409.04|409.14|408.99|409.24|409.04|409.09|408.94|16
1747752600000|2025-05-20 14:50:00|409.09|408.94|409.09|408.94|409.09|408.94|408.94|408.74|10
1747752900000|2025-05-20 14:55:00|409.14|408.99|408.94|408.74|409.19|408.99|408.89|408.74|13
1747753200000|2025-05-20 15:00:00|408.89|408.69|408.84|408.64|408.94|408.79|408.79|408.59|3
1747753500000|2025-05-20 15:05:00|408.89|408.59|408.94|408.74|408.94|408.74|408.74|408.59|4
1747753800000|2025-05-20 15:10:00|408.89|408.79|408.89|408.69|408.94|408.79|408.79|408.64|29
1747754100000|2025-05-20 15:15:00|408.84|408.74|408.94|408.74|408.94|408.79|408.84|408.64|5
1747754400000|2025-05-20 15:20:00|408.89|408.69|408.89|408.69|408.94|408.74|408.84|408.64|9
1747754700000|2025-05-20 15:25:00|408.84|408.64|408.89|408.69|408.94|408.74|408.84|408.64|28
1747755000000|2025-05-20 15:30:00|408.94|408.74|408.84|408.64|408.94|408.74|408.74|408.54|26
1747755300000|2025-05-20 15:35:00|408.79|408.59|408.64|408.49|408.79|408.64|408.59|408.44|29
1747755600000|2025-05-20 15:40:00|408.69|408.44|408.74|408.54|408.89|408.69|408.64|408.44|50
1747755900000|2025-05-20 15:45:00|408.69|408.49|408.79|408.59|408.79|408.59|408.64|408.44|2
1747756200000|2025-05-20 15:50:00|408.74|408.54|408.64|408.49|408.79|408.59|408.64|408.44|2
1747756500000|2025-05-20 15:55:00|408.69|408.54|408.79|408.64|408.84|408.69|408.69|408.54|21
1747756800000|2025-05-20 16:00:00|408.84|408.59|408.74|408.54|408.84|408.64|408.69|408.54|4
1747757100000|2025-05-20 16:05:00|408.69|408.49|408.49|408.29|408.69|408.54|408.44|408.29|15
1747757400000|2025-05-20 16:10:00|408.44|408.34|408.44|408.29|408.54|408.39|408.29|408.14|16
1747757700000|2025-05-20 16:15:00|408.49|408.24|408.49|408.34|408.59|408.39|408.44|408.24|9
1747758000000|2025-05-20 16:20:00|408.54|408.39|408.49|408.29|408.59|408.39|408.44|408.29|25
1747758300000|2025-05-20 16:25:00|408.44|408.24|408.49|408.34|408.54|408.39|408.39|408.19|11
1747758600000|2025-05-20 16:30:00|408.54|408.39|408.59|408.39|408.64|408.44|408.49|408.34|15
1747758900000|2025-05-20 16:35:00|408.64|408.44|408.79|408.59|408.84|408.64|408.59|408.44|8
1747759200000|2025-05-20 16:40:00|408.84|408.64|408.94|408.74|408.94|408.74|408.79|408.64|3
1747759500000|2025-05-20 16:45:00|408.89|408.79|409.04|408.84|409.04|408.84|408.84|408.69|10
1747759800000|2025-05-20 16:50:00|409.09|408.89|409.04|408.84|409.09|408.89|408.99|408.84|15
1747760100000|2025-05-20 16:55:00|409.09|408.89|409.09|408.94|409.14|408.94|409.04|408.84|13
1747760400000|2025-05-20 17:00:00|409.04|408.89|409.04|408.84|409.09|408.89|408.99|408.84|7
1747760700000|2025-05-20 17:05:00||408.89||408.89||408.89||408.84|0
1747761000000|2025-05-20 17:10:00|408.99|408.84|408.94|408.79|409.04|408.89|408.84|408.69|16
1747761300000|2025-05-20 17:15:00|408.99|408.74|408.74|408.54|408.99|408.79|408.74|408.54|0
1747761600000|2025-05-20 17:20:00|408.69|408.49|408.64|408.49|408.74|408.54|408.64|408.44|7
1747761900000|2025-05-20 17:25:00|408.69|408.54|408.74|408.59|408.79|408.64|408.69|408.54|3
1747762200000|2025-05-20 17:30:00|408.69|408.54|408.54|408.39|408.79|408.59|408.54|408.34|7
1747762500000|2025-05-20 17:35:00|408.59|408.34|408.54|408.34|408.59|408.44|408.49|408.29|9
1747762800000|2025-05-20 17:40:00|408.49|408.39|408.64|408.44|408.64|408.44|408.49|408.39|2
1747763100000|2025-05-20 17:45:00|408.59|408.39|408.54|408.34|408.64|408.44|408.54|408.34|0
1747763400000|2025-05-20 17:50:00|408.49|408.29|408.54|408.34|408.54|408.34|408.44|408.24|0
1747763700000|2025-05-20 17:55:00|408.49|408.39|408.54|408.34|408.54|408.39|408.49|408.29|1
1747764000000|2025-05-20 18:00:00|408.49|408.39|408.59|408.39|408.59|408.44|408.44|408.29|3
1747764300000|2025-05-20 18:05:00|408.54|408.44|408.49|408.34|408.54|408.44|408.49|408.34|0
1747764600000|2025-05-20 18:10:00|408.54|408.29|408.49|408.29|408.54|408.39|408.49|408.29|6
1747764900000|2025-05-20 18:15:00|408.44|408.24|408.24|408.09|408.44|408.29|408.19|407.99|14
1747765200000|2025-05-20 18:20:00|408.19|408.04|408.04|407.84|408.19|408.04|407.79|407.59|9
1747765500000|2025-05-20 18:25:00|407.99|407.79|407.69|407.49|408.14|407.89|407.64|407.44|4
1747765800000|2025-05-20 18:30:00|407.64|407.44|407.79|407.54|407.79|407.54|407.64|407.44|4
1747766100000|2025-05-20 18:35:00|407.74|407.59|407.94|407.74|408.04|407.79|407.74|407.54|1
1747766400000|2025-05-20 18:40:00|407.89|407.69|407.74|407.54|407.94|407.69|407.64|407.44|1
1747766700000|2025-05-20 18:45:00|407.69|407.59|407.69|407.49|407.79|407.59|407.69|407.44|1
1747767000000|2025-05-20 18:50:00|407.74|407.54|407.74|407.54|407.79|407.59|407.69|407.49|3
1747767300000|2025-05-20 18:55:00|407.79|407.59|407.74|407.54|407.79|407.59|407.74|407.54|0
1747767600000|2025-05-20 19:00:00|407.69|407.49|407.39|407.19|407.69|407.54|407.39|407.19|5
1747767900000|2025-05-20 19:05:00|407.44|407.24|407.59|407.34|407.59|407.39|407.34|407.14|0
1747768200000|2025-05-20 19:10:00|407.54|407.44|407.79|407.59|407.94|407.74|407.54|407.44|15
1747768500000|2025-05-20 19:15:00|407.84|407.54|407.84|407.64|407.84|407.69|407.74|407.54|0
1747768800000|2025-05-20 19:20:00|407.94|407.69|407.89|407.69|407.94|407.69|407.84|407.64|3
1747769100000|2025-05-20 19:25:00|407.84|407.64|407.94|407.74|408.04|407.84|407.84|407.64|1
1747769400000|2025-05-20 19:30:00|407.99|407.79|408.19|407.99|408.19|407.99|407.99|407.79|4
1747769700000|2025-05-20 19:35:00|408.24|408.04|408.24|407.99|408.24|408.04|408.14|407.94|0
1747770000000|2025-05-20 19:40:00|408.19|408.04|408.09|407.89|408.24|408.04|408.09|407.84|3
1747770300000|2025-05-20 19:45:00|408.14|407.94|408.09|407.84|408.19|407.94|408.09|407.84|0
1747770600000|2025-05-20 19:50:00|407.94|407.79|408.24|407.99|408.29|408.09|407.94|407.79|5
1747770900000|2025-05-20 19:55:00|408.19|407.94|408.24|408.04|408.34|408.14|408.09|407.94|70
1747771200000|2025-05-20 20:00:00|408.19|408.09|408.09|407.89|408.24|408.09|408.09|407.89|2
1747771500000|2025-05-20 20:05:00|408.04|407.94|408.09|407.89|408.19|407.99|408.04|407.89|0
1747771800000|2025-05-20 20:10:00|408.04|407.84|408.09|407.84|408.09|407.89|408.04|407.84|0
1747772100000|2025-05-20 20:15:00||407.89||407.89||407.89||407.84|0
1747772400000|2025-05-20 20:20:00|408.14|407.94|408.14|407.94|408.14|407.94|408.09|407.94|1
1747772700000|2025-05-20 20:25:00||407.99||407.94||407.99||407.94|0
1747773000000|2025-05-20 20:30:00|408.19|407.99|408.19|407.99|408.19|407.99|408.19|407.99|0
1747773300000|2025-05-20 20:35:00|408.14|408.04|408.19|408.04|408.24|408.04|408.14|408.04|1
1747773600000|2025-05-20 20:40:00|408.24||408.24||408.24||408.19||0
1747774200000|2025-05-20 20:50:00|408.19||408.19||408.19||408.19||0
1747774500000|2025-05-20 20:55:00|408.24|408.09|408.19|407.99|408.24|408.09|408.19|407.99|0
1747774800000|2025-05-20 21:00:00|408.24|407.74|408.79|407.99|408.79|407.99|408.24|407.74|1
1747775400000|2025-05-20 21:10:00|408.69|408.09|408.72|408.12|408.72|408.12|408.69|408.09|0
1747775700000|2025-05-20 21:15:00|408.62|408.02|408.62|408.02|408.72|408.12|408.62|408.02|0
1747776000000|2025-05-20 21:20:00|408.72|408.12|408.62|408.02|408.72|408.12|408.62|408.02|0
1747776300000|2025-05-20 21:25:00|408.72|408.12|408.62|408.02|408.72|408.12|408.62|408.02|0
1747776600000|2025-05-20 21:30:00|408.72|408.12|408.72|408.12|408.72|408.12|408.62|408.02|0
1747776900000|2025-05-20 21:35:00|408.62|408.02|408.72|408.12|408.72|408.12|408.62|408.02|0
1747777200000|2025-05-20 21:40:00|408.62|408.02|408.62|408.02|408.62|408.02|408.62|408.02|0
1747777500000|2025-05-20 21:45:00|408.72|408.12|408.72|408.12|408.72|408.12|408.72|408.12|0
1747778100000|2025-05-20 21:55:00|408.62|408.02|408.62|408.02|408.72|408.12|408.62|408.02|0
1747778400000|2025-05-20 22:00:00|408.52|407.92|408.62|408.02|408.62|408.02|408.52|407.92|0
1747778700000|2025-05-20 22:05:00|408.52|407.92|408.02|407.42|408.52|407.92|407.92|407.32|0
1747779000000|2025-05-20 22:10:00|408.12|407.52|408.02|407.42|408.12|407.52|407.82|407.22|0
1747779300000|2025-05-20 22:15:00|407.92|407.32|408.12|407.52|408.22|407.62|407.82|407.22|0
1747779600000|2025-05-20 22:20:00|408.22|407.62|408.22|407.62|408.22|407.62|408.12|407.52|0
1747779900000|2025-05-20 22:25:00|408.12|407.52|408.22|407.62|408.22|407.62|408.12|407.52|0
1747780200000|2025-05-20 22:30:00|408.12|407.52|408.42|407.82|408.42|407.82|408.12|407.52|0
1747780500000|2025-05-20 22:35:00|408.32|407.72|408.42|407.82|408.42|407.82|408.32|407.72|0
1747780800000|2025-05-20 22:40:00|408.32|407.72|408.42|407.82|408.42|407.82|408.32|407.72|0
1747781100000|2025-05-20 22:45:00|408.32|407.72|408.32|407.72|408.42|407.82|408.22|407.62|0
1747781400000|2025-05-20 22:50:00|408.22|407.62|408.32|407.72|408.32|407.72|408.22|407.62|0
1747781700000|2025-05-20 22:55:00|408.42|407.82|408.42|407.82|408.42|407.82|408.32|407.72|0
1747782000000|2025-05-20 23:00:00|408.52|407.92|408.62|408.02|408.62|408.02|408.52|407.92|0
1747783500000|2025-05-20 23:25:00|408.52|407.92|408.62|408.02|408.62|408.02|408.52|407.92|0
1747783800000|2025-05-20 23:30:00|408.52|407.92|408.62|408.02|408.62|408.02|408.52|407.92|0
1747784100000|2025-05-20 23:35:00|408.52|407.92|408.52|407.92|408.62|408.02|408.52|407.92|0
1747785000000|2025-05-20 23:50:00|408.62|408.02|408.62|408.02|408.62|408.02|408.52|407.92|0
1747785300000|2025-05-20 23:55:00|408.72|408.12|408.72|408.12|408.72|408.12|408.72|408.12|0
1747785600000|2025-05-21 00:00:00|408.82|408.22|408.72|408.12|408.82|408.22|408.72|408.12|0
1747785900000|2025-05-21 00:05:00|408.62|408.02|408.62|408.02|408.72|408.12|408.52|407.92|0
1747786500000|2025-05-21 00:15:00|408.52|407.92|408.52|407.92|408.52|407.92|408.52|407.92|0
1747786800000|2025-05-21 00:20:00|408.62|408.02|408.82|408.22|408.82|408.22|408.52|407.92|0
1747787100000|2025-05-21 00:25:00|408.72|408.12|408.82|408.22|408.82|408.22|408.72|408.12|0
1747787400000|2025-05-21 00:30:00|408.02|407.82|408.77|408.57|409.07|408.92|408.02|407.82|227
1747787700000|2025-05-21 00:35:00|408.82|408.62|408.62|408.42|408.87|408.67|408.42|408.22|82
1747788000000|2025-05-21 00:40:00|408.47|408.37|408.42|408.22|408.47|408.37|408.02|407.82|88
1747788300000|2025-05-21 00:45:00|408.22|408.17|408.17|408.02|408.62|408.47|408.12|407.92|98
1747788600000|2025-05-21 00:50:00|408.22|408.07|408.02|407.82|408.52|408.32|408.02|407.77|118
1747788900000|2025-05-21 00:55:00|407.97|407.52|407.37|407.12|408.07|407.82|407.12|406.92|273
1747789200000|2025-05-21 01:00:00|407.42|407.22|406.67|406.47|407.72|407.47|406.42|406.27|541
1747789500000|2025-05-21 01:05:00|406.62|406.52|407.02|406.82|407.22|407.07|406.62|406.47|309
1747789800000|2025-05-21 01:10:00|406.92|406.72|407.22|407.07|407.27|407.12|406.77|406.62|213
1747790100000|2025-05-21 01:15:00|407.32|407.12|407.22|407.07|407.37|407.22|407.02|406.87|133
1747790400000|2025-05-21 01:20:00|407.27|407.02|406.87|406.67|407.27|407.12|406.82|406.62|77
1747790700000|2025-05-21 01:25:00|406.82|406.62|406.82|406.62|406.87|406.72|406.77|406.62|63
1747791000000|2025-05-21 01:30:00|406.77|406.57|406.72|406.57|406.82|406.67|406.62|406.42|139
1747791300000|2025-05-21 01:35:00|406.67|406.52|407.27|407.12|407.32|407.12|406.67|406.47|158
1747791600000|2025-05-21 01:40:00|407.22|407.07|407.22|407.07|407.27|407.12|407.07|406.92|99
1747791900000|2025-05-21 01:45:00|407.27|407.12|407.02|406.87|407.32|407.12|406.92|406.72|110
1747792200000|2025-05-21 01:50:00|406.97|406.82|406.87|406.72|407.07|406.92|406.82|406.67|82
1747792500000|2025-05-21 01:55:00|406.82|406.67|406.82|406.67|406.92|406.77|406.82|406.67|76
1747792800000|2025-05-21 02:00:00|406.77|406.62|406.72|406.57|406.82|406.62|406.27|406.12|256
1747793100000|2025-05-21 02:05:00|406.77|406.52|406.82|406.67|406.92|406.77|406.62|406.47|65
1747793400000|2025-05-21 02:10:00|406.77|406.62|406.77|406.62|406.97|406.77|406.72|406.57|84
1747793700000|2025-05-21 02:15:00|406.72|406.57|406.47|406.32|406.87|406.67|406.27|406.12|139
1747794000000|2025-05-21 02:20:00|406.42|406.27|406.27|406.12|406.57|406.42|406.27|406.12|93
1747794300000|2025-05-21 02:25:00|406.37|406.22|406.22|406.02|406.42|406.27|406.22|406.02|71
1747794600000|2025-05-21 02:30:00|406.27|406.07|406.42|406.27|406.47|406.32|406.12|405.97|123
1747794900000|2025-05-21 02:35:00|406.37|406.22|406.32|406.17|406.47|406.32|406.32|406.17|68
1747795200000|2025-05-21 02:40:00|406.27|406.12|406.37|406.22|406.47|406.27|406.27|406.12|57
1747795500000|2025-05-21 02:45:00|406.42|406.17|406.37|406.22|406.42|406.27|406.32|406.17|85
1747795800000|2025-05-21 02:50:00|406.32|406.17|406.32|406.17|406.47|406.27|406.32|406.17|75
1747796100000|2025-05-21 02:55:00|406.27|406.12|406.27|406.12|406.37|406.22|406.27|406.12|52
1747796400000|2025-05-21 03:00:00|406.32|406.17|406.27|406.12|406.37|406.22|406.22|406.07|86
1747796700000|2025-05-21 03:05:00|406.32|406.07|406.02|405.87|406.32|406.07|406.02|405.82|104
1747797000000|2025-05-21 03:10:00|406.07|405.82|406.07|405.92|406.12|405.92|405.97|405.77|73
1747797300000|2025-05-21 03:15:00|406.02|405.87|405.92|405.77|406.07|405.92|405.82|405.67|125
1747797600000|2025-05-21 03:20:00|405.87|405.72|405.97|405.82|405.97|405.82|405.77|405.62|69
1747797900000|2025-05-21 03:25:00|406.02|405.87|405.97|405.82|406.07|405.92|405.97|405.82|79
1747798200000|2025-05-21 03:30:00|406.02|405.77|406.02|405.87|406.12|405.97|405.92|405.72|154
1747798500000|2025-05-21 03:35:00|406.07|405.92|406.12|405.97|406.12|405.97|406.02|405.82|101
1747798800000|2025-05-21 03:40:00|406.07|405.92|406.07|405.92|406.12|405.97|406.02|405.87|44
1747799100000|2025-05-21 03:45:00|406.02|405.87|406.07|405.92|406.12|405.97|406.02|405.87|55
1747799400000|2025-05-21 03:50:00|406.02|405.87|406.07|405.92|406.12|405.97|406.02|405.87|66
1747799700000|2025-05-21 03:55:00|406.12|405.97|406.12|405.97|406.22|406.02|406.12|405.97|55
1747800000000|2025-05-21 04:00:00|406.07|405.92|405.82|405.67|406.12|405.97|405.82|405.67|42
1747800300000|2025-05-21 04:05:00|405.77|405.62|405.87|405.72|405.97|405.82|405.72|405.57|92
1747800600000|2025-05-21 04:10:00|405.82|405.67|405.87|405.72|405.92|405.72|405.82|405.62|30
1747800900000|2025-05-21 04:15:00|405.82|405.67|405.82|405.67|405.87|405.72|405.82|405.62|46
1747801200000|2025-05-21 04:20:00|405.77|405.62|405.82|405.62|405.82|405.67|405.72|405.57|53
1747801500000|2025-05-21 04:25:00|405.77|405.67|405.82|405.67|405.82|405.67|405.77|405.62|33
1747801800000|2025-05-21 04:30:00|405.77|405.62|405.87|405.72|405.87|405.72|405.77|405.57|65
1747802100000|2025-05-21 04:35:00|405.92|405.77|405.87|405.72|405.92|405.77|405.82|405.67|47
1747802400000|2025-05-21 04:40:00|405.82|405.67|405.77|405.62|405.82|405.72|405.77|405.62|33
1747802700000|2025-05-21 04:45:00|405.82|405.67|405.87|405.72|405.92|405.77|405.82|405.67|28
1747803000000|2025-05-21 04:50:00|405.82|405.67|406.02|405.87|406.02|405.87|405.82|405.67|47
1747803300000|2025-05-21 04:55:00|406.07|405.82|405.97|405.82|406.07|405.82|405.97|405.82|38
1747803600000|2025-05-21 05:00:00|405.92|405.77|406.47|406.27|406.47|406.27|405.92|405.77|240
1747803900000|2025-05-21 05:05:00|406.42|406.32|406.67|406.52|406.72|406.52|406.42|406.27|47
1747804200000|2025-05-21 05:10:00|406.72|406.47|406.52|406.37|406.72|406.57|406.47|406.32|58
1747804500000|2025-05-21 05:15:00|406.57|406.42|406.77|406.57|406.77|406.57|406.57|406.42|37
1747804800000|2025-05-21 05:20:00|406.72|406.52|406.62|406.47|406.72|406.57|406.62|406.47|52
1747805100000|2025-05-21 05:25:00|406.57|406.42|406.57|406.42|406.62|406.47|406.47|406.32|107
1747805400000|2025-05-21 05:30:00|406.52|406.37|406.57|406.42|406.62|406.42|406.52|406.37|39
1747805700000|2025-05-21 05:35:00|406.52|406.37|406.32|406.12|406.52|406.37|406.32|406.12|65
1747806000000|2025-05-21 05:40:00|406.27|406.07|406.22|406.02|406.37|406.17|406.12|405.97|65
1747806300000|2025-05-21 05:45:00|406.17|406.07|406.12|405.92|406.22|406.07|406.02|405.87|40
1747806600000|2025-05-21 05:50:00|406.07|405.97|406.02|405.87|406.17|405.97|406.02|405.87|57
1747806900000|2025-05-21 05:55:00|405.97|405.82|405.92|405.72|406.07|405.87|405.92|405.72|64
1747807200000|2025-05-21 06:00:00|405.87|405.67|405.92|405.77|405.97|405.82|405.82|405.67|82
1747807500000|2025-05-21 06:05:00|405.87|405.72|405.92|405.77|405.92|405.77|405.87|405.72|54
1747807800000|2025-05-21 06:10:00|405.97|405.82|406.02|405.87|406.02|405.87|405.97|405.77|53
1747808100000|2025-05-21 06:15:00|405.97|405.82|405.97|405.82|406.02|405.82|405.87|405.72|79
1747808400000|2025-05-21 06:20:00|406.02|405.87|406.02|405.87|406.07|405.92|406.02|405.82|52
1747808700000|2025-05-21 06:25:00|406.07|405.82|406.02|405.87|406.07|405.87|405.97|405.82|69
1747809000000|2025-05-21 06:30:00|406.07|405.82|405.97|405.82|406.07|405.82|405.87|405.72|82
1747809300000|2025-05-21 06:35:00|405.92|405.77|405.82|405.67|405.92|405.82|405.82|405.67|76
1747809600000|2025-05-21 06:40:00|405.72|405.57|405.87|405.72|405.92|405.72|405.67|405.52|102
1747809900000|2025-05-21 06:45:00|405.82|405.67|405.82|405.67|405.82|405.67|405.72|405.57|80
1747810200000|2025-05-21 06:50:00|405.87|405.72|405.87|405.72|405.92|405.77|405.82|405.67|52
1747810500000|2025-05-21 06:55:00|405.82|405.67|405.92|405.77|405.97|405.82|405.77|405.62|89
1747810800000|2025-05-21 07:00:00|405.97|405.82|405.97|405.82|406.07|405.92|405.92|405.77|108
1747811100000|2025-05-21 07:05:00|406.02|405.87|406.22|406.07|406.22|406.07|405.97|405.82|64
1747811400000|2025-05-21 07:10:00|406.27|406.12|406.07|405.92|406.27|406.12|406.02|405.87|86
1747811700000|2025-05-21 07:15:00|406.02|405.87|406.02|405.87|406.07|405.92|405.97|405.82|57
1747812000000|2025-05-21 07:20:00|405.97|405.82|405.97|405.82|406.02|405.87|405.92|405.77|76
1747812300000|2025-05-21 07:25:00|406.07|405.87|406.07|405.92|406.07|405.92|405.97|405.82|60
1747812600000|2025-05-21 07:30:00|406.02|405.87|406.02|405.87|406.02|405.87|405.97|405.82|88
1747812900000|2025-05-21 07:35:00|406.07|405.92|406.07|405.92|406.12|405.92|405.97|405.82|126
1747813200000|2025-05-21 07:40:00|406.02|405.87|406.07|405.92|406.12|405.97|406.02|405.87|102
1747813500000|2025-05-21 07:45:00|406.12|405.97|406.22|406.07|406.27|406.12|406.07|405.92|128
1747813800000|2025-05-21 07:50:00|406.27|406.02|406.22|406.07|406.27|406.12|406.17|406.02|114
1747814100000|2025-05-21 07:55:00|406.27|406.12|406.22|406.07|406.27|406.12|406.22|406.07|67
1747814400000|2025-05-21 08:00:00|406.17|406.02|406.22|406.07|406.22|406.07|406.12|405.97|153
1747814700000|2025-05-21 08:05:00|406.17|406.02|406.27|406.12|406.27|406.12|406.17|406.02|80
1747815000000|2025-05-21 08:10:00|406.32|406.17|406.27|406.12|406.32|406.17|406.27|406.07|72
1747815300000|2025-05-21 08:15:00|406.22|406.07|406.27|406.12|406.32|406.17|406.17|406.02|85
1747815600000|2025-05-21 08:20:00|406.32|406.17|406.32|406.17|406.37|406.22|406.27|406.12|72
1747815900000|2025-05-21 08:25:00|406.37|406.22|406.32|406.17|406.37|406.22|406.32|406.17|74
1747816200000|2025-05-21 08:30:00|406.37|406.22|406.37|406.22|406.52|406.37|406.32|406.22|103
1747816500000|2025-05-21 08:35:00|406.42|406.27|406.27|406.12|406.42|406.27|406.22|406.07|118
1747816800000|2025-05-21 08:40:00|406.32|406.07|406.32|406.17|406.37|406.22|406.27|406.07|100
1747817100000|2025-05-21 08:45:00|406.37|406.12|406.27|406.12|406.37|406.22|406.22|406.07|77
1747817400000|2025-05-21 08:50:00|406.32|406.17|406.32|406.17|406.47|406.27|406.32|406.17|176
1747817700000|2025-05-21 08:55:00|406.27|406.07|406.32|406.17|406.37|406.22|406.27|406.07|196
1747818000000|2025-05-21 09:00:00|406.37|406.27|406.07|405.87|406.42|406.27|406.02|405.87|722
1747818300000|2025-05-21 09:05:00|406.02|405.92|406.27|406.12|406.37|406.22|406.02|405.92|229
1747818600000|2025-05-21 09:10:00|406.32|406.17|406.27|406.07|406.37|406.17|406.17|406.02|52
1747818900000|2025-05-21 09:15:00|406.22|406.12|406.37|406.22|406.37|406.22|406.22|406.07|41
1747819200000|2025-05-21 09:20:00|406.52|405.92|406.42|405.82|406.52|405.92|406.42|405.82|0
1747819500000|2025-05-21 09:25:00|406.32|405.72|406.42|405.82|406.42|405.82|406.32|405.72|10
1747819800000|2025-05-21 09:30:00|406.32|405.72|406.32|405.72|406.42|405.82|406.12|405.52|0
1747820100000|2025-05-21 09:35:00|406.42|405.82|406.32|405.72|406.42|405.82|406.32|405.72|101
1747820400000|2025-05-21 09:40:00|406.42|405.82|406.02|405.42|406.42|405.82|406.02|405.42|25
1747820700000|2025-05-21 09:45:00|405.92|405.32|406.12|405.52|406.12|405.52|405.92|405.32|7
1747821000000|2025-05-21 09:50:00|406.02|405.42|405.82|405.67|406.02|405.77|405.82|405.42|17
1747821300000|2025-05-21 09:55:00|405.77|405.62|405.82|405.67|405.87|405.67|405.77|405.62|10
1747821600000|2025-05-21 10:00:00|405.87|405.72|405.77|405.62|405.87|405.72|405.57|405.37|38
1747821900000|2025-05-21 10:05:00|405.82|405.67|405.67|405.52|405.82|405.67|405.67|405.47|18
1747822200000|2025-05-21 10:10:00|405.72|405.57|405.77|405.62|405.82|405.62|405.72|405.52|13
1747822500000|2025-05-21 10:15:00|405.72|405.57|405.77|405.57|405.82|405.67|405.67|405.47|20
1747822800000|2025-05-21 10:20:00|405.72|405.62|405.52|405.37|405.77|405.62|405.52|405.37|34
1747823100000|2025-05-21 10:25:00|405.47|405.32|405.57|405.42|405.57|405.42|405.42|405.22|33
1747823400000|2025-05-21 10:30:00|405.62|405.37|405.82|405.62|405.82|405.62|405.52|405.37|30
1747823700000|2025-05-21 10:35:00|405.87|405.67|405.87|405.67|405.97|405.77|405.77|405.62|6
1747824000000|2025-05-21 10:40:00|405.82|405.62|405.82|405.67|405.82|405.67|405.77|405.62|8
1747824300000|2025-05-21 10:45:00|405.77|405.62|405.72|405.52|405.82|405.67|405.72|405.52|5
1747824600000|2025-05-21 10:50:00|405.77|405.57|405.72|405.57|405.77|405.62|405.72|405.52|4
1747824900000|2025-05-21 10:55:00|405.77|405.62|405.82|405.62|405.87|405.67|405.72|405.52|13
1747825200000|2025-05-21 11:00:00|405.77|405.57|405.87|405.72|405.92|405.72|405.72|405.52|14
1747825500000|2025-05-21 11:05:00|405.92|405.77|406.07|405.92|406.07|405.92|405.87|405.77|23
1747825800000|2025-05-21 11:10:00|406.12|405.97|406.17|406.02|406.17|406.02|406.12|405.92|21
1747826100000|2025-05-21 11:15:00|406.22|406.07|406.22|406.07|406.27|406.12|406.22|406.07|20
1747826400000|2025-05-21 11:20:00|406.27|406.12|406.32|406.12|406.32|406.12|406.27|406.07|9
1747826700000|2025-05-21 11:25:00|406.27|406.17|406.22|406.07|406.32|406.17|406.22|406.02|22
1747827000000|2025-05-21 11:30:00|406.17|406.02|406.22|406.02|406.37|406.17|406.17|406.02|32
1747827300000|2025-05-21 11:35:00|406.27|406.07|406.37|406.22|406.42|406.22|406.27|406.07|13
1747827600000|2025-05-21 11:40:00|406.32|406.17|406.42|406.27|406.42|406.27|406.32|406.17|17
1747827900000|2025-05-21 11:45:00|406.37|406.22|406.17|406.02|406.37|406.22|406.17|405.97|21
1747828200000|2025-05-21 11:50:00|406.12|405.97|406.42|406.22|406.42|406.22|406.07|405.92|15
1747828500000|2025-05-21 11:55:00|406.37|406.17|406.27|406.07|406.42|406.27|406.22|406.07|29
1747828800000|2025-05-21 12:00:00|406.22|406.02|406.02|405.87|406.22|406.02|405.97|405.82|32
1747829100000|2025-05-21 12:05:00|406.12|405.97|405.92|405.77|406.17|406.02|405.92|405.72|24
1747829400000|2025-05-21 12:10:00|405.97|405.82|405.92|405.72|405.97|405.82|405.87|405.67|16
1747829700000|2025-05-21 12:15:00|405.97|405.77|405.87|405.72|405.97|405.82|405.87|405.72|8
1747830000000|2025-05-21 12:20:00|405.92|405.77|406.12|405.92|406.17|406.02|405.92|405.72|23
1747830300000|2025-05-21 12:25:00|406.17|405.97|406.02|405.87|406.17|405.97|406.02|405.87|16
1747830600000|2025-05-21 12:30:00|405.97|405.82|405.87|405.67|406.02|405.82|405.82|405.67|11
1747830900000|2025-05-21 12:35:00|405.92|405.72|405.87|405.67|405.92|405.77|405.87|405.67|5
1747831200000|2025-05-21 12:40:00|405.82|405.62|405.77|405.57|405.82|405.67|405.62|405.47|42
1747831500000|2025-05-21 12:45:00|405.72|405.52|405.72|405.57|405.82|405.62|405.67|405.52|39
1747831800000|2025-05-21 12:50:00|405.67|405.52|405.77|405.62|405.82|405.67|405.62|405.47|60
1747832100000|2025-05-21 12:55:00|405.82|405.67|405.77|405.57|405.82|405.67|405.72|405.52|139
1747832400000|2025-05-21 13:00:00|405.72|405.62|405.72|405.57|405.82|405.62|405.62|405.42|107
1747832700000|2025-05-21 13:05:00|405.77|405.62|405.77|405.62|405.87|405.67|405.77|405.57|25
1747833000000|2025-05-21 13:10:00|405.72|405.57|405.72|405.57|405.77|405.57|405.67|405.52|20
1747833300000|2025-05-21 13:15:00|405.77|405.62|405.77|405.62|405.82|405.67|405.72|405.52|24
1747833600000|2025-05-21 13:20:00|405.72|405.57|405.87|405.72|405.97|405.77|405.72|405.57|33
1747833900000|2025-05-21 13:25:00|405.82|405.67|406.12|405.97|406.17|405.97|405.82|405.67|31
1747834200000|2025-05-21 13:30:00|406.07|405.92|406.37|406.17|406.47|406.27|406.02|405.87|55
1747834500000|2025-05-21 13:35:00|406.32|406.12|406.42|406.22|406.42|406.22|406.07|405.87|27
1747834800000|2025-05-21 13:40:00|406.37|406.12|406.57|406.37|406.62|406.42|406.22|405.97|27
1747835100000|2025-05-21 13:45:00|406.52|406.32|406.47|406.27|406.62|406.42|406.42|406.22|72
1747835400000|2025-05-21 13:50:00|406.52|406.32|406.27|406.07|406.52|406.37|406.27|406.07|16
1747835700000|2025-05-21 13:55:00|406.37|406.02|405.97|405.77|406.37|406.17|405.92|405.77|29
1747836000000|2025-05-21 14:00:00|406.07|405.82|406.27|406.07|406.62|406.42|406.07|405.82|59
1747836300000|2025-05-21 14:05:00|406.32|406.12|406.12|405.92|406.42|406.22|406.07|405.87|36
1747836600000|2025-05-21 14:10:00|406.17|405.97|406.02|405.82|406.17|405.97|406.02|405.82|32
1747836900000|2025-05-21 14:15:00|405.97|405.87|406.07|405.87|406.22|406.02|405.97|405.87|50
1747837200000|2025-05-21 14:20:00|406.12|405.92|406.07|405.92|406.22|406.02|406.02|405.82|35
1747837500000|2025-05-21 14:25:00|406.17|405.97|405.82|405.67|406.17|405.97|405.82|405.67|68
1747837800000|2025-05-21 14:30:00|405.77|405.62|405.37|405.17|405.77|405.62|405.27|405.12|33
1747838100000|2025-05-21 14:35:00|405.42|405.22|405.62|405.42|405.62|405.42|405.32|405.17|10
1747838400000|2025-05-21 14:40:00|405.57|405.37|405.57|405.37|405.77|405.57|405.52|405.32|23
1747838700000|2025-05-21 14:45:00|405.52|405.42|405.57|405.37|405.62|405.42|405.37|405.22|28
1747839000000|2025-05-21 14:50:00|405.62|405.42|405.72|405.57|405.92|405.72|405.57|405.37|25
1747839300000|2025-05-21 14:55:00|405.77|405.62|406.02|405.82|406.07|405.87|405.72|405.57|61
1747839600000|2025-05-21 15:00:00|405.97|405.87|406.02|405.87|406.07|405.87|405.87|405.67|45
1747839900000|2025-05-21 15:05:00|406.07|405.92|406.47|406.32|406.47|406.32|406.02|405.87|100
1747840200000|2025-05-21 15:10:00|406.42|406.27|406.42|406.27|406.47|406.32|406.37|406.22|39
1747840500000|2025-05-21 15:15:00|406.47|406.32|406.42|406.27|406.52|406.37|406.42|406.27|31
1747840800000|2025-05-21 15:20:00|406.47|406.32|406.67|406.52|406.67|406.52|406.42|406.32|37
1747841100000|2025-05-21 15:25:00|406.77|406.47|406.57|406.42|406.77|406.52|406.52|406.37|87
1747841400000|2025-05-21 15:30:00|406.62|406.47|406.62|406.47|406.72|406.52|406.52|406.37|23
1747841700000|2025-05-21 15:35:00|406.57|406.42|406.52|406.37|406.57|406.42|406.37|406.17|42
1747842000000|2025-05-21 15:40:00|406.57|406.42|406.57|406.42|406.62|406.47|406.52|406.37|37
1747842300000|2025-05-21 15:45:00|406.62|406.47|406.52|406.37|406.62|406.47|406.47|406.32|23
1747842600000|2025-05-21 15:50:00|406.57|406.42|406.77|406.62|406.77|406.62|406.57|406.37|28
1747842900000|2025-05-21 15:55:00|406.82|406.67|406.82|406.67|406.92|406.77|406.72|406.57|64
1747843200000|2025-05-21 16:00:00|406.77|406.62|406.72|406.52|406.82|406.67|406.62|406.42|29
1747843500000|2025-05-21 16:05:00|406.67|406.47|406.92|406.72|406.92|406.72|406.67|406.47|8
1747843800000|2025-05-21 16:10:00|406.87|406.67|406.82|406.67|406.97|406.77|406.82|406.67|19
1747844100000|2025-05-21 16:15:00|406.77|406.62|406.72|406.57|406.87|406.67|406.67|406.52|35
1747844400000|2025-05-21 16:20:00|406.67|406.52|406.57|406.42|406.67|406.52|406.52|406.32|15
1747844700000|2025-05-21 16:25:00|406.62|406.47|406.62|406.47|406.67|406.47|406.52|406.37|19
1747845000000|2025-05-21 16:30:00|406.67|406.52|406.82|406.67|406.82|406.67|406.67|406.47|14
1747845300000|2025-05-21 16:35:00|406.87|406.72|406.82|406.67|406.92|406.72|406.82|406.67|14
1747845600000|2025-05-21 16:40:00|406.77|406.62|406.87|406.72|406.92|406.72|406.72|406.57|22
1747845900000|2025-05-21 16:45:00|406.92|406.77|407.17|406.97|407.17|406.97|406.92|406.77|23
1747846200000|2025-05-21 16:50:00|407.12|407.02|407.02|406.87|407.12|407.02|407.02|406.87|13
1747846500000|2025-05-21 16:55:00|406.97|406.82|406.72|406.57|406.97|406.82|406.72|406.57|24
1747846800000|2025-05-21 17:00:00|406.77|406.62|406.87|406.67|406.87|406.67|406.62|406.37|15
1747847100000|2025-05-21 17:05:00|406.82|406.72|406.62|406.42|407.02|406.82|406.62|406.42|23
1747847400000|2025-05-21 17:10:00|406.57|406.37|406.47|406.27|406.62|406.47|406.37|406.17|17
1747847700000|2025-05-21 17:15:00|406.42|406.32|405.82|405.62|406.52|406.32|405.52|405.37|59
1747848000000|2025-05-21 17:20:00|405.87|405.57|404.72|404.52|405.87|405.57|404.67|404.47|84
1747848300000|2025-05-21 17:25:00|404.67|404.47|404.22|403.97|404.77|404.62|404.17|403.97|52
1747848600000|2025-05-21 17:30:00|404.17|403.92|404.82|404.62|405.02|404.82|403.77|403.57|85
1747848900000|2025-05-21 17:35:00|404.77|404.57|405.52|405.32|405.57|405.37|404.57|404.37|27
1747849200000|2025-05-21 17:40:00|405.47|405.27|405.27|405.07|405.57|405.37|405.22|405.02|18
1747849500000|2025-05-21 17:45:00|405.32|405.12|405.37|405.17|405.57|405.37|405.17|404.92|8
1747849800000|2025-05-21 17:50:00|405.32|405.12|405.12|404.92|405.57|405.32|404.97|404.72|19
1747850100000|2025-05-21 17:55:00|405.07|404.87|405.12|404.87|405.22|404.97|404.87|404.62|21
1747850400000|2025-05-21 18:00:00|405.22|404.97|404.52|404.37|405.22|405.02|404.52|404.32|41
1747850700000|2025-05-21 18:05:00|404.57|404.32|405.07|404.87|405.17|404.97|404.52|404.32|31
1747851000000|2025-05-21 18:10:00|405.12|404.97|404.62|404.42|405.17|404.97|404.52|404.32|26
1747851300000|2025-05-21 18:15:00|404.57|404.47|404.62|404.42|404.87|404.67|404.57|404.37|13
1747851600000|2025-05-21 18:20:00|404.57|404.37|404.47|404.27|404.62|404.42|404.27|404.07|11
1747851900000|2025-05-21 18:25:00|404.52|404.32|404.87|404.67|405.02|404.77|404.47|404.27|20
1747852200000|2025-05-21 18:30:00|404.82|404.72|405.17|404.97|405.17|404.97|404.82|404.67|3
1747852500000|2025-05-21 18:35:00|405.22|405.02|405.07|404.87|405.42|405.17|404.97|404.72|12
1747852800000|2025-05-21 18:40:00|405.17|404.92|405.27|405.07|405.32|405.07|405.12|404.87|6
1747853100000|2025-05-21 18:45:00|405.32|405.02|404.77|404.57|405.32|405.02|404.67|404.47|15
1747853400000|2025-05-21 18:50:00|404.72|404.52|404.67|404.47|404.97|404.72|404.62|404.37|13
1747853700000|2025-05-21 18:55:00|404.62|404.42|404.57|404.37|404.82|404.62|404.52|404.27|6
1747854000000|2025-05-21 19:00:00|404.52|404.42|404.77|404.52|404.87|404.67|404.47|404.27|7
1747854300000|2025-05-21 19:05:00|404.72|404.57|404.17|403.97|404.87|404.67|404.12|403.97|39
1747854600000|2025-05-21 19:10:00|404.12|404.02|404.47|404.27|404.57|404.32|404.02|403.82|27
1747854900000|2025-05-21 19:15:00|404.42|404.32|404.32|404.12|404.57|404.37|404.27|404.07|28
1747855200000|2025-05-21 19:20:00|404.37|404.17|403.92|403.77|404.37|404.17|403.92|403.67|40
1747855500000|2025-05-21 19:25:00|403.97|403.82|403.87|403.72|404.02|403.82|403.67|403.47|83
1747855800000|2025-05-21 19:30:00|403.92|403.82|404.57|404.37|404.57|404.37|403.92|403.77|59
1747856100000|2025-05-21 19:35:00|404.62|404.42|404.82|404.62|404.82|404.62|404.47|404.27|7
1747856400000|2025-05-21 19:40:00|404.77|404.57|404.82|404.62|404.82|404.67|404.62|404.42|13
1747856700000|2025-05-21 19:45:00|404.77|404.67|404.72|404.52|404.82|404.67|404.62|404.42|5
1747857000000|2025-05-21 19:50:00|404.67|404.47|404.67|404.47|405.07|404.87|404.67|404.47|20
1747857300000|2025-05-21 19:55:00|404.72|404.57|404.57|404.37|404.87|404.62|404.57|404.37|25
1747857600000|2025-05-21 20:00:00|404.62|404.42|404.37|404.17|404.62|404.42|404.37|404.17|10
1747857900000|2025-05-21 20:05:00|404.42|404.22|404.42|404.22|404.47|404.27|404.42|404.17|1
1747858200000|2025-05-21 20:10:00|404.37|404.17|404.32|404.12|404.37|404.17|404.22|404.02|10
1747858500000|2025-05-21 20:15:00|404.27|404.07|404.37|404.22|404.42|404.22|404.27|404.07|2
1747858800000|2025-05-21 20:20:00|404.32|404.17|404.27|404.07|404.32|404.17|404.22|404.07|18
1747859100000|2025-05-21 20:25:00|404.22|404.02|404.22|404.02|404.22|404.07|404.17|403.97|19
1747859400000|2025-05-21 20:30:00|404.17|403.97|404.22|404.02|404.22|404.07|404.17|403.97|51
1747859700000|2025-05-21 20:35:00|404.17|403.97|404.17|403.97|404.22|404.02|404.12|403.92|32
1747860000000|2025-05-21 20:40:00|404.12|404.02|404.27|404.07|404.27|404.12|404.12|403.97|21
1747860300000|2025-05-21 20:45:00|404.32|404.12|404.32|404.12|404.32|404.12|404.27|404.07|6
1747860600000|2025-05-21 20:50:00|404.27|404.07|404.32|404.07|404.32|404.07|404.27|404.07|2
1747860900000|2025-05-21 20:55:00|404.27|404.12|404.32|404.12|404.37|404.12|404.27|404.07|3
1747861200000|2025-05-21 21:00:00|404.37|404.07|405.42|403.62|405.42|404.07|404.37|403.62|0
1747861800000|2025-05-21 21:10:00|404.52|403.92|404.82|404.22|404.82|404.22|404.52|403.92|0
1747862100000|2025-05-21 21:15:00|404.92|404.32|404.82|404.22|404.92|404.32|404.82|404.22|0
1747862400000|2025-05-21 21:20:00|404.92|404.32|405|404.4|405.02|404.42|404.82|404.22|0
1747862700000|2025-05-21 21:25:00|405.1|404.5|405.1|404.5|405.1|404.5|405|404.4|0
1747863000000|2025-05-21 21:30:00|405|404.4|405|404.4|405.1|404.5|405|404.4|0
1747863300000|2025-05-21 21:35:00|405.1|404.5|405|404.4|405.1|404.5|405|404.4|0
1747863600000|2025-05-21 21:40:00|405.1|404.5|405.1|404.5|405.1|404.5|405|404.4|0
1747863900000|2025-05-21 21:45:00|405|404.4|405|404.4|405.1|404.5|405|404.4|0
1747864800000|2025-05-21 22:00:00|404.9|404.3|405.1|404.5|405.3|404.7|404.9|404.3|0
1747865100000|2025-05-21 22:05:00|405|404.4|404.7|404.1|405.1|404.5|404.7|404.1|0
1747865400000|2025-05-21 22:10:00|404.8|404.2|404.7|404.1|404.8|404.2|404.6|404|0
1747865700000|2025-05-21 22:15:00|404.8|404.2|404.8|404.2|404.9|404.3|404.8|404.2|0
1747866000000|2025-05-21 22:20:00|404.9|404.3|404.9|404.3|404.9|404.3|404.8|404.2|0
1747866300000|2025-05-21 22:25:00|405|404.4|405|404.4|405|404.4|404.9|404.3|0
1747866600000|2025-05-21 22:30:00|404.9|404.3|405|404.4|405|404.4|404.9|404.3|0
1747866900000|2025-05-21 22:35:00|404.9|404.3|404.9|404.3|405|404.4|404.9|404.3|0
1747867200000|2025-05-21 22:40:00|405|404.4|404.9|404.3|405.1|404.5|404.9|404.3|0
1747867500000|2025-05-21 22:45:00|404.8|404.2|405|404.4|405|404.4|404.8|404.2|0
1747867800000|2025-05-21 22:50:00|404.9|404.3|404.9|404.3|405|404.4|404.9|404.3|0
1747868100000|2025-05-21 22:55:00|405|404.4|404.9|404.3|405|404.4|404.9|404.3|0
1747868400000|2025-05-21 23:00:00|404.9|404.3|404.9|404.3|405|404.4|404.9|404.3|0
1747868700000|2025-05-21 23:05:00|405|404.4|404.9|404.3|405|404.4|404.9|404.3|0
1747869000000|2025-05-21 23:10:00|405|404.4|405.1|404.5|405.1|404.5|405|404.4|0
1747869300000|2025-05-21 23:15:00|405.2|404.6|405.2|404.6|405.2|404.6|405.1|404.5|0
1747869600000|2025-05-21 23:20:00|405.1|404.5|405.2|404.6|405.2|404.6|405.1|404.5|0
1747869900000|2025-05-21 23:25:00|405.3|404.7|405.2|404.6|405.3|404.7|405.1|404.5|0
1747870200000|2025-05-21 23:30:00|405.1|404.5|405|404.4|405.1|404.5|405|404.4|0
1747870500000|2025-05-21 23:35:00|405.1|404.5|405|404.4|405.1|404.5|405|404.4|0
1747870800000|2025-05-21 23:40:00|405.1|404.5|405.1|404.5|405.1|404.5|405|404.4|0
1747871100000|2025-05-21 23:45:00|405|404.4|405|404.4|405.1|404.5|405|404.4|0
1747871400000|2025-05-21 23:50:00|405.1|404.5|405.1|404.5|405.1|404.5|405|404.4|0
1747871700000|2025-05-21 23:55:00|405|404.4|405|404.4|405.1|404.5|405|404.4|0
1747872000000|2025-05-22 00:00:00|405.1|404.5|405|404.4|405.1|404.5|404.9|404.3|0
1747872300000|2025-05-22 00:05:00|405.1|404.5|405.3|404.7|405.3|404.7|405|404.4|0
1747872600000|2025-05-22 00:10:00|405.4|404.8|405.1|404.5|405.4|404.8|405.1|404.5|0
1747872900000|2025-05-22 00:15:00|405.2|404.6|405.3|404.7|405.4|404.8|405.1|404.5|0
1747873200000|2025-05-22 00:20:00|405.4|404.8|405.4|404.8|405.5|404.9|405.3|404.7|0
1747873500000|2025-05-22 00:25:00|405.3|404.7|405.3|404.7|405.5|404.9|405.3|404.7|0
1747873800000|2025-05-22 00:30:00|404.25|403.95|404.55|404.4|405.1|404.95|403.95|403.7|718
1747874100000|2025-05-22 00:35:00|404.75|404.45|404|403.8|404.75|404.55|403.7|403.5|271
1747874400000|2025-05-22 00:40:00|404.05|404.05|404.75|404.6|404.85|404.65|403.65|403.45|252
1747874700000|2025-05-22 00:45:00|404.8|404.65|404.75|404.55|405.1|404.95|404.6|404.45|193
1747875000000|2025-05-22 00:50:00|404.7|404.6|405.25|405.1|405.25|405.1|404.7|404.55|182
1747875300000|2025-05-22 00:55:00|405|404.8|405.55|405.4|405.6|405.45|404.85|404.65|234
1747875600000|2025-05-22 01:00:00|405.5|405.3|406.25|406.05|406.6|406.4|405.5|405.3|508
1747875900000|2025-05-22 01:05:00|406.15|405.95|405.8|405.6|406.3|406.1|405.5|405.35|318
1747876200000|2025-05-22 01:10:00|405.9|405.65|405.8|405.65|406.25|406.1|405.75|405.6|153
1747876500000|2025-05-22 01:15:00|405.75|405.6|405.45|405.25|405.75|405.6|405.3|405.15|208
1747876800000|2025-05-22 01:20:00|405.55|405.3|405.3|405.1|405.65|405.5|405.2|405.05|183
1747877100000|2025-05-22 01:25:00|405.25|405.15|405.4|405.25|405.75|405.55|405.25|405.15|112
1747877400000|2025-05-22 01:30:00|405.45|405.3|405.4|405.25|405.55|405.4|405.2|405.05|132
1747877700000|2025-05-22 01:35:00|405.45|405.3|405.15|405|405.65|405.45|404.95|404.8|136
1747878000000|2025-05-22 01:40:00|405.1|404.95|405.3|405.15|405.35|405.15|405.1|404.95|94
1747878300000|2025-05-22 01:45:00|405.25|405.1|405.05|404.9|405.45|405.3|404.95|404.8|106
1747878600000|2025-05-22 01:50:00|405|404.85|405.05|404.9|405.3|405.1|405|404.85|81
1747878900000|2025-05-22 01:55:00|405|404.85|404.95|404.8|405.1|404.9|404.85|404.7|102
1747879200000|2025-05-22 02:00:00|404.85|404.75|404.6|404.45|404.9|404.75|404.55|404.4|185
1747879500000|2025-05-22 02:05:00|404.65|404.5|405.05|404.9|405.1|404.95|404.65|404.5|144
1747879800000|2025-05-22 02:10:00|405.1|404.95|405.25|405.1|405.3|405.15|405.05|404.85|78
1747880100000|2025-05-22 02:15:00|405.2|405.05|405.5|405.3|405.5|405.35|405.1|404.95|92
1747880400000|2025-05-22 02:20:00|405.45|405.25|405.25|405.1|405.45|405.25|405.1|404.95|72
1747880700000|2025-05-22 02:25:00|405.3|405.15|405.35|405.2|405.45|405.25|405.3|405.15|59
1747881000000|2025-05-22 02:30:00|405.4|405.25|405.55|405.4|405.65|405.5|405.35|405.2|101
1747881300000|2025-05-22 02:35:00|405.5|405.35|405.5|405.35|405.55|405.4|405.3|405.15|61
1747881600000|2025-05-22 02:40:00|405.45|405.3|405.5|405.35|405.5|405.35|405.45|405.3|44
1747881900000|2025-05-22 02:45:00|405.45|405.3|405.35|405.2|405.45|405.3|405.25|405.1|74
1747882200000|2025-05-22 02:50:00|405.3|405.15|405.4|405.25|405.45|405.3|405.3|405.15|60
1747882500000|2025-05-22 02:55:00|405.35|405.2|405.3|405.15|405.4|405.25|405.25|405.1|86
1747882800000|2025-05-22 03:00:00|405.35|405.2|405.5|405.35|405.55|405.4|405.35|405.2|87
1747883100000|2025-05-22 03:05:00|405.6|405.45|405.55|405.4|405.65|405.5|405.5|405.35|107
1747883400000|2025-05-22 03:10:00|405.5|405.35|405.9|405.75|405.9|405.75|405.35|405.15|330
1747883700000|2025-05-22 03:15:00|405.95|405.7|406.1|405.95|406.2|406.05|405.9|405.7|146
1747884000000|2025-05-22 03:20:00|406.15|405.9|406.4|406.25|406.4|406.25|406|405.85|145
1747884300000|2025-05-22 03:25:00|406.45|406.3|406.55|406.35|406.55|406.4|406.4|406.25|116
1747884600000|2025-05-22 03:30:00|406.5|406.3|406.35|406.2|406.55|406.3|406.25|406.1|122
1747884900000|2025-05-22 03:35:00|406.3|406.15|406.3|406.15|406.3|406.2|406.25|406.1|68
1747885200000|2025-05-22 03:40:00|406.35|406.2|406.5|406.35|406.55|406.35|406.3|406.15|76
1747885500000|2025-05-22 03:45:00|406.4|406.3|406.4|406.2|406.4|406.35|406.25|406.1|100
1747885800000|2025-05-22 03:50:00|406.35|406.25|406.1|405.95|406.35|406.25|406.1|405.9|64
1747886100000|2025-05-22 03:55:00|406.15|406|406.35|406.2|406.35|406.2|406.1|405.95|86
1747886400000|2025-05-22 04:00:00|406.25|406.1|406.1|405.95|406.25|406.1|406.1|405.95|53
1747886700000|2025-05-22 04:05:00|406.15|406|406.15|406|406.15|406|406.15|406|30
1747887000000|2025-05-22 04:10:00|406.2|406.05|406.15|406|406.2|406.05|406.05|405.9|73
1747887300000|2025-05-22 04:15:00|406.2|405.95|406.15|406|406.2|406.05|406.15|405.95|59
1747887600000|2025-05-22 04:20:00|406.2|406.05|406.15|406|406.2|406.05|406.15|406|42
1747887900000|2025-05-22 04:25:00|406.2|406.05|406.15|406|406.25|406.1|406.1|405.95|68
1747888200000|2025-05-22 04:30:00|406.1|405.95|406.1|405.95|406.2|406.05|406.05|405.9|75
1747888500000|2025-05-22 04:35:00|406.05|405.9|406|405.85|406.1|405.95|406|405.85|36
1747888800000|2025-05-22 04:40:00|406.05|405.9|405.95|405.8|406.05|405.9|405.95|405.8|35
1747889100000|2025-05-22 04:45:00|405.9|405.75|405.95|405.8|405.95|405.8|405.9|405.75|28
1747889400000|2025-05-22 04:50:00|||||||||18
1747889700000|2025-05-22 04:55:00|406|405.75|406.05|405.9|406.05|405.9|406|405.75|68
1747890000000|2025-05-22 05:00:00|406|405.85|405.8|405.65|406.2|406.05|405.8|405.65|195
1747890300000|2025-05-22 05:05:00|405.9|405.7|405.95|405.8|406.05|405.9|405.9|405.7|88
1747890600000|2025-05-22 05:10:00|405.9|405.75|405.85|405.7|406.05|405.9|405.85|405.7|111
1747890900000|2025-05-22 05:15:00|405.9|405.75|405.95|405.8|406|405.85|405.85|405.7|67
1747891200000|2025-05-22 05:20:00|405.9|405.75|405.75|405.6|405.95|405.8|405.75|405.6|55
1747891500000|2025-05-22 05:25:00|405.8|405.65|405.95|405.75|406|405.85|405.8|405.65|89
1747891800000|2025-05-22 05:30:00|405.9|405.8|405.95|405.8|406|405.85|405.9|405.75|53
1747892100000|2025-05-22 05:35:00|406|405.85|405.95|405.8|406.05|405.85|405.9|405.75|48
1747892400000|2025-05-22 05:40:00|405.9|405.75|405.85|405.7|405.95|405.75|405.85|405.7|36
1747892700000|2025-05-22 05:45:00|405.9|405.75|405.9|405.75|405.95|405.8|405.9|405.75|54
1747893000000|2025-05-22 05:50:00|405.95|405.8|405.95|405.8|405.95|405.8|405.9|405.75|59
1747893300000|2025-05-22 05:55:00|406|405.85|406.1|405.95|406.15|406|406|405.8|59
1747893600000|2025-05-22 06:00:00|406.05|405.9|406|405.85|406.1|405.95|406|405.85|61
1747893900000|2025-05-22 06:05:00|405.9|405.75|406|405.85|406|405.85|405.9|405.75|76
1747894200000|2025-05-22 06:10:00|406.05|405.9|406.15|406|406.2|406.05|406.05|405.9|64
1747894500000|2025-05-22 06:15:00|406.1|405.95|406.05|405.9|406.1|405.95|406|405.85|60
1747894800000|2025-05-22 06:20:00|406|405.85|406.05|405.9|406.05|405.9|406|405.85|59
1747895100000|2025-05-22 06:25:00|406.1|405.95|405.95|405.8|406.1|405.95|405.9|405.75|67
1747895400000|2025-05-22 06:30:00|406|405.85|405.9|405.75|406|405.85|405.9|405.7|74
1747895700000|2025-05-22 06:35:00|405.95|405.8|406.35|406.2|406.35|406.2|405.95|405.8|136
1747896000000|2025-05-22 06:40:00|406.3|406.15|406.5|406.35|406.5|406.35|406.3|406.15|63
1747896300000|2025-05-22 06:45:00|406.6|406.45|406.55|406.4|406.8|406.6|406.55|406.4|180
1747896600000|2025-05-22 06:50:00|406.65|406.45|406.65|406.5|406.65|406.5|406.65|406.45|67
1747896900000|2025-05-22 06:55:00|406.6|406.45|406.65|406.5|406.75|406.6|406.6|406.45|154
1747897200000|2025-05-22 07:00:00|406.7|406.55|407.05|406.9|407.05|406.9|406.7|406.55|119
1747897500000|2025-05-22 07:05:00|407.15|406.95|406.9|406.75|407.15|406.95|406.85|406.7|210
1747897800000|2025-05-22 07:10:00|406.85|406.7|407|406.85|407.1|406.95|406.75|406.6|141
1747898100000|2025-05-22 07:15:00|406.95|406.8|406.9|406.75|407|406.85|406.8|406.65|105
1747898400000|2025-05-22 07:20:00|406.85|406.7|407.2|407.05|407.25|407.1|406.85|406.7|74
1747898700000|2025-05-22 07:25:00|407.15|407|407|406.85|407.15|407|406.85|406.7|167
1747899000000|2025-05-22 07:30:00|406.9|406.75|407.15|407|407.2|407.05|406.9|406.75|245
1747899300000|2025-05-22 07:35:00|407.2|407.05|407.1|406.95|407.2|407.05|407.1|406.95|95
1747899600000|2025-05-22 07:40:00|407.05|406.9|407.05|406.9|407.15|406.95|407.05|406.9|108
1747899900000|2025-05-22 07:45:00|407.1|406.95|407.05|406.9|407.15|407|407.05|406.9|67
1747900200000|2025-05-22 07:50:00|407|406.85|406.85|406.7|407|406.85|406.85|406.7|67
1747900500000|2025-05-22 07:55:00|406.9|406.65|406.7|406.55|406.9|406.65|406.65|406.5|142
1747900800000|2025-05-22 08:00:00|406.65|406.5|406.55|406.4|406.7|406.55|406.5|406.35|145
1747901100000|2025-05-22 08:05:00|406.6|406.45|406.65|406.5|406.65|406.5|406.5|406.35|129
1747901400000|2025-05-22 08:10:00|406.7|406.55|406.8|406.6|406.8|406.6|406.5|406.35|141
1747901700000|2025-05-22 08:15:00|406.85|406.65|406.95|406.8|407|406.8|406.8|406.65|110
1747902000000|2025-05-22 08:20:00|406.9|406.75|406.8|406.65|406.9|406.75|406.8|406.65|55
1747902300000|2025-05-22 08:25:00|406.75|406.6|406.7|406.55|406.8|406.65|406.7|406.55|67
1747902600000|2025-05-22 08:30:00|406.75|406.6|406.65|406.45|406.75|406.6|406.6|406.45|95
1747902900000|2025-05-22 08:35:00|406.6|406.5|406.65|406.5|406.7|406.55|406.6|406.45|71
1747903200000|2025-05-22 08:40:00|406.6|406.45|406.55|406.4|406.7|406.55|406.55|406.4|134
1747903500000|2025-05-22 08:45:00|406.6|406.45|406.5|406.35|406.6|406.45|406.4|406.25|159
1747903800000|2025-05-22 08:50:00|406.55|406.4|406.35|406.2|406.55|406.4|406.35|406.2|135
1747904100000|2025-05-22 08:55:00|406.4|406.15|406.3|406.15|406.4|406.25|406.25|406.1|317
1747904400000|2025-05-22 09:00:00|406.25|406.1|406.4|406.2|406.4|406.2|405.9|405.75|662
1747904700000|2025-05-22 09:05:00|406.35|406.15|406.15|405.95|406.35|406.15|406|405.85|163
1747905000000|2025-05-22 09:10:00|406.2|406|406.2|406.05|406.25|406.1|406.2|406|33
1747905300000|2025-05-22 09:15:00|406.25|406.1|406.25|406.05|406.3|406.15|406.1|405.9|105
1747905600000|2025-05-22 09:20:00|406.3|405.7|406.4|405.8|406.5|405.9|406.3|405.7|0
1747905900000|2025-05-22 09:25:00|406.5|405.9|406.5|405.9|406.6|406|406.5|405.9|4
1747906200000|2025-05-22 09:30:00|406.6|406|406.5|405.9|406.6|406|406.5|405.9|0
1747906500000|2025-05-22 09:35:00|406.6|406|406.6|406|406.6|406|406.6|406|86
1747906800000|2025-05-22 09:40:00|406.5|405.9|406.4|405.8|406.5|405.9|406.4|405.8|0
1747907100000|2025-05-22 09:45:00|406.3|405.7|406.3|405.7|406.3|405.7|406.3|405.7|3
1747907400000|2025-05-22 09:50:00|406.4|405.8|406.4|406.2|406.4|406.2|406.3|405.7|2
1747907700000|2025-05-22 09:55:00|406.45|406.15|406.4|406.2|406.45|406.2|406.2|406|16
1747908000000|2025-05-22 10:00:00|406.35|406.15|406.2|406|406.35|406.2|406.15|405.95|16
1747908300000|2025-05-22 10:05:00|406.15|406.05|405.95|405.8|406.2|406.05|405.9|405.7|12
1747908600000|2025-05-22 10:10:00|406|405.75|406.25|406.05|406.25|406.05|405.95|405.75|18
1747908900000|2025-05-22 10:15:00|406.2|406.1|406.4|406.2|406.4|406.25|406.2|406.1|6
1747909200000|2025-05-22 10:20:00|406.35|406.25|406.35|406.15|406.45|406.25|406.35|406.15|13
1747909500000|2025-05-22 10:25:00|406.4|406.2|406.45|406.3|406.5|406.3|406.35|406.2|3
1747909800000|2025-05-22 10:30:00|406.5|406.35|406.5|406.3|406.55|406.35|406.45|406.25|4
1747910100000|2025-05-22 10:35:00|406.45|406.25|406.4|406.25|406.5|406.3|406.4|406.25|0
1747910400000|2025-05-22 10:40:00|406.45|406.2|406.4|406.15|406.45|406.25|406.35|406.15|3
1747910700000|2025-05-22 10:45:00|406.45|406.2|406.4|406.2|406.45|406.25|406.35|406.15|0
1747911000000|2025-05-22 10:50:00|406.45|406.25|406.45|406.25|406.45|406.25|406.4|406.2|2
1747911300000|2025-05-22 10:55:00|406.5|406.2|406.45|406.25|406.5|406.35|406.4|406.2|0
1747911600000|2025-05-22 11:00:00|406.5|406.3|406.6|406.4|406.65|406.5|406.45|406.25|5
1747911900000|2025-05-22 11:05:00|406.65|406.45|406.75|406.55|406.8|406.6|406.65|406.4|1
1747912200000|2025-05-22 11:10:00|406.7|406.5|406.5|406.3|406.75|406.55|406.45|406.3|2
1747912500000|2025-05-22 11:15:00|406.45|406.35|406.6|406.4|406.6|406.4|406.45|406.25|2
1747912800000|2025-05-22 11:20:00|406.55|406.35|406.5|406.3|406.6|406.35|406.5|406.3|1
1747913100000|2025-05-22 11:25:00|406.45|406.35|406.4|406.25|406.5|406.35|406.4|406.2|0
1747913400000|2025-05-22 11:30:00|406.45|406.2|406.5|406.3|406.55|406.35|406.4|406.2|6
1747913700000|2025-05-22 11:35:00|406.45|406.25|406.35|406.2|406.5|406.25|406.3|406.1|2
1747914000000|2025-05-22 11:40:00|406.3|406.15|406.45|406.25|406.5|406.25|406.3|406.1|2
1747914300000|2025-05-22 11:45:00|406.4|406.2|406.35|406.2|406.5|406.3|406.35|406.15|9
1747914600000|2025-05-22 11:50:00|406.3|406.15|406.2|406|406.3|406.2|406.2|406|7
1747914900000|2025-05-22 11:55:00|406.15|406.05|405.8|405.65|406.25|406.1|405.8|405.65|14
1747915200000|2025-05-22 12:00:00|405.85|405.6|405.7|405.45|405.9|405.65|405.55|405.35|8
1747915500000|2025-05-22 12:05:00|405.75|405.5|405.75|405.55|405.8|405.6|405.65|405.4|3
1747915800000|2025-05-22 12:10:00|405.7|405.5|405.45|405.25|405.75|405.5|405.4|405.25|5
1747916100000|2025-05-22 12:15:00|405.4|405.3|405.6|405.35|405.6|405.35|405.35|405.15|10
1747916400000|2025-05-22 12:20:00|405.55|405.4|405.5|405.25|405.65|405.45|405.45|405.25|3
1747916700000|2025-05-22 12:25:00|405.45|405.3|405.55|405.35|405.65|405.5|405.45|405.3|16
1747917000000|2025-05-22 12:30:00|405.6|405.4|405.75|405.6|405.75|405.6|405.55|405.4|35
1747917300000|2025-05-22 12:35:00|405.7|405.55|406.2|406|406.2|406.05|405.7|405.55|16
1747917600000|2025-05-22 12:40:00|406.15|405.95|406.25|406.1|406.3|406.15|406.1|405.9|16
1747917900000|2025-05-22 12:45:00|406.3|406.15|406.6|406.45|406.6|406.45|406.25|406.15|11
1747918200000|2025-05-22 12:50:00|406.55|406.4|406.7|406.5|406.7|406.5|406.55|406.35|25
1747918500000|2025-05-22 12:55:00|406.65|406.55|406.7|406.55|406.7|406.55|406.6|406.45|18
1747918800000|2025-05-22 13:00:00|406.8|406.65|406.85|406.7|407.1|406.95|406.8|406.65|59
1747919100000|2025-05-22 13:05:00|406.8|406.65|406.65|406.45|406.85|406.65|406.65|406.45|31
1747919400000|2025-05-22 13:10:00|406.7|406.5|406.7|406.55|406.75|406.6|406.7|406.45|0
1747919700000|2025-05-22 13:15:00|406.75|406.5|406.4|406.2|406.75|406.5|406.4|406.2|6
1747920000000|2025-05-22 13:20:00|406.35|406.15|406.4|406.25|406.5|406.3|406.35|406.15|2
1747920300000|2025-05-22 13:25:00|406.45|406.3|406.35|406.2|406.65|406.45|406.35|406.15|55
1747920600000|2025-05-22 13:30:00|406.4|406.15|405.9|405.75|406.7|406.55|405.9|405.75|140
1747920900000|2025-05-22 13:35:00|405.85|405.7|406|405.75|406.35|406.2|405.8|405.6|31
1747921200000|2025-05-22 13:40:00|405.95|405.8|406.25|406.05|406.25|406.1|405.9|405.7|35
1747921500000|2025-05-22 13:45:00|406.8|406.15|406.1|405.9|406.8|406.15|405.95|405.75|67
1747921800000|2025-05-22 13:50:00|406.05|405.95|406.85|406.65|406.85|406.7|405.95|405.75|36
1747922100000|2025-05-22 13:55:00|406.8|406.6|407.1|406.9|407.1|406.9|406.75|406.55|28
1747922400000|2025-05-22 14:00:00|407.15|407.05|407.4|407.25|407.45|407.3|407.05|406.85|63
1747922700000|2025-05-22 14:05:00|407.45|407.2|407.75|407.6|407.85|407.7|407.3|407.15|90
1747923000000|2025-05-22 14:10:00|407.7|407.55|407.2|407|407.75|407.6|407.2|407|89
1747923300000|2025-05-22 14:15:00|407.25|407.05|407.3|407.1|407.35|407.15|406.95|406.75|49
1747923600000|2025-05-22 14:20:00|407.25|407.15|407.05|406.8|407.3|407.15|406.85|406.65|17
1747923900000|2025-05-22 14:25:00|407|406.75|407.1|406.9|407.3|407.05|406.9|406.65|6
1747924200000|2025-05-22 14:30:00|407.15|406.95|407.1|406.95|407.2|407|407|406.75|10
1747924500000|2025-05-22 14:35:00|407.05|406.9|406.8|406.6|407.2|407|406.7|406.5|26
1747924800000|2025-05-22 14:40:00|406.75|406.55|406.95|406.7|407.2|407|406.75|406.55|23
1747925100000|2025-05-22 14:45:00|406.9|406.75|407|406.8|407.15|406.95|406.9|406.75|21
1747925400000|2025-05-22 14:50:00|407.05|406.85|407|406.85|407.1|406.95|406.95|406.75|16
1747925700000|2025-05-22 14:55:00|406.95|406.75|407.25|407.05|407.25|407.1|406.75|406.55|28
1747926000000|2025-05-22 15:00:00|407.35|407.1|407.4|407.2|407.45|407.25|407.2|407.05|20
1747926300000|2025-05-22 15:05:00|407.45|407.25|407.5|407.3|407.5|407.3|407.25|407.1|3
1747926600000|2025-05-22 15:10:00|407.45|407.25|407.4|407.2|407.6|407.45|407.4|407.2|10
1747926900000|2025-05-22 15:15:00|407.35|407.15|407.3|407.15|407.35|407.2|407.15|406.9|8
1747927200000|2025-05-22 15:20:00|407.35|407.1|407.75|407.55|407.75|407.55|407.3|407.1|11
1747927500000|2025-05-22 15:25:00|407.7|407.5|407.3|407.1|407.8|407.65|407.25|407.1|53
1747927800000|2025-05-22 15:30:00|407.25|407.05|407.6|407.4|407.6|407.45|407.2|407.05|18
1747928100000|2025-05-22 15:35:00|407.65|407.45|407.75|407.5|407.8|407.65|407.55|407.4|20
1747928400000|2025-05-22 15:40:00|407.7|407.55|407.9|407.7|407.95|407.75|407.7|407.5|18
1747928700000|2025-05-22 15:45:00|407.85|407.75|407.7|407.55|407.95|407.8|407.7|407.5|14
1747929000000|2025-05-22 15:50:00|407.75|407.6|407.8|407.6|407.85|407.65|407.7|407.5|24
1747929300000|2025-05-22 15:55:00|407.75|407.65|407.85|407.65|407.85|407.65|407.7|407.5|13
1747929600000|2025-05-22 16:00:00|407.9|407.7|407.95|407.75|407.95|407.8|407.8|407.6|25
1747929900000|2025-05-22 16:05:00|407.9|407.7|407.95|407.75|407.95|407.8|407.75|407.6|10
1747930200000|2025-05-22 16:10:00|407.9|407.8|408.2|408|408.2|408|407.9|407.8|28
1747930500000|2025-05-22 16:15:00|408.25|408.05|408.1|407.9|408.4|408.2|408.1|407.9|11
1747930800000|2025-05-22 16:20:00|408.05|407.85|407.95|407.75|408.1|407.9|407.95|407.75|7
1747931100000|2025-05-22 16:25:00|408|407.8|407.75|407.6|408|407.8|407.75|407.6|18
1747931400000|2025-05-22 16:30:00|407.8|407.65|407.65|407.45|407.9|407.75|407.6|407.45|37
1747931700000|2025-05-22 16:35:00|407.7|407.5|407.75|407.6|407.8|407.6|407.6|407.45|65
1747932000000|2025-05-22 16:40:00|407.7|407.55|407.8|407.6|407.9|407.7|407.65|407.5|32
1747932300000|2025-05-22 16:45:00|407.75|407.65|407.75|407.6|407.85|407.65|407.7|407.5|21
1747932600000|2025-05-22 16:50:00|407.8|407.65|407.85|407.65|407.85|407.7|407.7|407.55|25
1747932900000|2025-05-22 16:55:00|407.8|407.6|407.6|407.4|407.8|407.6|407.55|407.35|10
1747933200000|2025-05-22 17:00:00|407.65|407.45|407.7|407.5|407.75|407.55|407.6|407.45|11
1747933500000|2025-05-22 17:05:00|407.75|407.55|407.6|407.4|407.8|407.6|407.6|407.4|5
1747933800000|2025-05-22 17:10:00|407.65|407.45|407.6|407.4|407.65|407.45|407.55|407.4|4
1747934100000|2025-05-22 17:15:00|407.55|407.45|407.95|407.75|408.05|407.8|407.55|407.4|12
1747934400000|2025-05-22 17:20:00|408|407.8|408.15|407.95|408.15|408|407.9|407.7|10
1747934700000|2025-05-22 17:25:00|408.1|408|408.15|407.95|408.25|408.05|408.1|407.95|3
1747935000000|2025-05-22 17:30:00|408.1|408|408.2|408|408.2|408|408.05|407.9|5
1747935300000|2025-05-22 17:35:00|408.15|408.05|408.15|407.95|408.25|408.05|408.15|407.9|3
1747935600000|2025-05-22 17:40:00|408.2|408|408.35|408.2|408.35|408.2|408.15|407.95|8
1747935900000|2025-05-22 17:45:00|408.4|408.15|408.3|408.1|408.4|408.15|408.25|408.05|7
1747936200000|2025-05-22 17:50:00|408.25|408.05|408.2|408|408.3|408.1|408.1|407.95|6
1747936500000|2025-05-22 17:55:00|408.15|408.05|408.4|408.2|408.5|408.35|408.15|407.95|25
1747936800000|2025-05-22 18:00:00|408.35|408.15|408.35|408.15|408.45|408.3|408.35|408.15|4
1747937100000|2025-05-22 18:05:00|408.3|408.2|408.3|408.15|408.35|408.2|408.3|408.15|5
1747937400000|2025-05-22 18:10:00|408.25|408.1|408.35|408.15|408.35|408.2|408.25|408.1|4
1747937700000|2025-05-22 18:15:00|408.3|408.2|408.35|408.2|408.4|408.2|408.25|408.05|30
1747938000000|2025-05-22 18:20:00|408.4|408.25|408.35|408.15|408.45|408.25|408.2|408|11
1747938300000|2025-05-22 18:25:00|408.3|408.2|408.25|408.05|408.4|408.2|408.2|408|7
1747938600000|2025-05-22 18:30:00|408.2|408.1|408.25|408.1|408.3|408.1|408.2|408.05|12
1747938900000|2025-05-22 18:35:00|408.3|408.05|408.1|407.9|408.3|408.1|408.1|407.9|17
1747939200000|2025-05-22 18:40:00|408.05|407.95|408|407.85|408.1|407.95|408|407.8|23
1747939500000|2025-05-22 18:45:00|408.05|407.8|408|407.85|408.1|407.95|408|407.8|19
1747939800000|2025-05-22 18:50:00|407.95|407.8|408|407.85|408.15|407.95|407.95|407.8|9
1747940100000|2025-05-22 18:55:00|408.05|407.9|408|407.85|408.2|408.05|408|407.85|12
1747940400000|2025-05-22 19:00:00|408.05|407.9|408.2|408|408.2|408.05|408.05|407.85|19
1747940700000|2025-05-22 19:05:00|408.15|407.95|408.05|407.85|408.2|408.05|408.05|407.85|10
1747941000000|2025-05-22 19:10:00|408.1|407.9|408.05|407.9|408.15|407.95|408.05|407.85|13
1747941300000|2025-05-22 19:15:00|408|407.85|408.05|407.85|408.1|407.9|408|407.8|11
1747941600000|2025-05-22 19:20:00|408.1|407.9|408|407.8|408.1|407.95|408|407.8|10
1747941900000|2025-05-22 19:25:00|408.05|407.85|408.1|407.95|408.15|408|408|407.8|9
1747942200000|2025-05-22 19:30:00|408.15|407.9|408.05|407.85|408.15|407.95|407.95|407.8|8
1747942500000|2025-05-22 19:35:00|408|407.8|407.75|407.6|408|407.85|407.75|407.55|4
1747942800000|2025-05-22 19:40:00|407.8|407.55|407.55|407.35|407.8|407.6|407.5|407.35|6
1747943100000|2025-05-22 19:45:00|407.5|407.3|407.65|407.45|407.7|407.5|407.35|407.15|11
1747943400000|2025-05-22 19:50:00|407.7|407.6|407.5|407.3|407.8|407.65|407.5|407.25|12
1747943700000|2025-05-22 19:55:00|407.55|407.35|407.2|407|407.55|407.35|406.9|406.65|14
1747944000000|2025-05-22 20:00:00|407.25|407.05|407.3|407.1|407.35|407.15|407.25|407|0
1747944300000|2025-05-22 20:05:00|407.35|407.05|407.3|407.1|407.35|407.15|407.3|407.05|0
1747944600000|2025-05-22 20:10:00|407.25|407.05|407.3|407.1|407.3|407.1|407.25|407.05|0
1747944900000|2025-05-22 20:15:00|407.25|407.05|407.25|407.05|407.3|407.05|407.25|407.05|0
1747945200000|2025-05-22 20:20:00|407.3|407.1|407.25|407.05|407.3|407.1|407.25|407.05|0
1747945500000|2025-05-22 20:25:00|407.2|407|407.15|407|407.25|407|407.15|407|0
1747945800000|2025-05-22 20:30:00|407.2|406.95|407.3|407.1|407.3|407.1|407.2|406.95|1
1747946100000|2025-05-22 20:35:00|407.35|407.15|407.3|407.1|407.35|407.15|407.3|407.1|0
1747946400000|2025-05-22 20:40:00|407.25|407.15|407.3|407.1|407.3|407.15|407.25|407.05|2
1747946700000|2025-05-22 20:45:00|407.25|407.15|407.3|407.15|407.3|407.15|407.25|407.1|0
1747947000000|2025-05-22 20:50:00|407.4|407.1|407.45|407.2|407.45|407.2|407.4|407.1|1
1747947300000|2025-05-22 20:55:00|407.5|407.15|407.55|407.2|407.55|407.2|407.5|407.15|11
1747947600000|2025-05-22 21:00:00|407.6|407.23|408.23|407.23|408.23|407.23|407.6|407.23|0
1747948200000|2025-05-22 21:10:00|408.03|407.43|408.03|407.43|408.03|407.43|408.03|407.43|0
1747948500000|2025-05-22 21:15:00|||||||||5
1747950900000|2025-05-22 21:55:00|408.13|407.53|408.13|407.53|408.13|407.53|408.13|407.53|0
1747951200000|2025-05-22 22:00:00|408.03|407.43|407.93|407.33|408.23|407.63|407.93|407.33|0
1747951500000|2025-05-22 22:05:00|407.83|407.23|407.93|407.33|407.93|407.33|407.83|407.23|0
1747951800000|2025-05-22 22:10:00|407.83|407.23|407.83|407.23|407.93|407.33|407.83|407.23|0
1747952100000|2025-05-22 22:15:00|407.93|407.33|407.93|407.33|407.93|407.33|407.83|407.23|0
1747952400000|2025-05-22 22:20:00|407.83|407.23|407.83|407.23|407.93|407.33|407.83|407.23|0
1747952700000|2025-05-22 22:25:00|407.73|407.13|407.73|407.13|407.83|407.23|407.73|407.13|0
1747953000000|2025-05-22 22:30:00|407.83|407.23|407.73|407.13|407.83|407.23|407.73|407.13|0
1747953600000|2025-05-22 22:40:00|407.63|407.03|407.73|407.13|407.73|407.13|407.63|407.03|0
1747953900000|2025-05-22 22:45:00|407.63|407.03|407.63|407.03|407.73|407.13|407.63|407.03|0
1747954200000|2025-05-22 22:50:00|407.53|406.93|407.23|406.63|407.63|407.03|407.23|406.63|0
1747954500000|2025-05-22 22:55:00|407.33|406.73|407.33|406.73|407.33|406.73|407.23|406.63|0
1747954800000|2025-05-22 23:00:00|407.23|406.63|407.33|406.73|407.33|406.73|407.13|406.53|0
1747955400000|2025-05-22 23:10:00|407.43|406.83|407.53|406.93|407.53|406.93|407.33|406.73|0
1747956000000|2025-05-22 23:20:00|407.63|407.03|407.53|406.93|407.63|407.03|407.53|406.93|0
1747956300000|2025-05-22 23:25:00|407.63|407.03|407.53|406.93|407.63|407.03|407.53|406.93|0
1747956600000|2025-05-22 23:30:00|407.63|407.03|407.53|406.93|407.63|407.03|407.53|406.93|0
1747956900000|2025-05-22 23:35:00|407.43|406.83|407.43|406.83|407.53|406.93|407.43|406.83|0
1747957200000|2025-05-22 23:40:00|407.53|406.93|407.43|406.83|407.53|406.93|407.43|406.83|0
1747957500000|2025-05-22 23:45:00|407.53|406.93|407.53|406.93|407.53|406.93|407.43|406.83|0
1747957800000|2025-05-22 23:50:00|407.63|407.03|407.63|407.03|407.63|407.03|407.63|407.03|0
1747958400000|2025-05-23 00:00:00|407.73|407.13|407.83|407.23|407.93|407.33|407.63|407.03|0
1747958700000|2025-05-23 00:05:00|407.73|407.13|407.73|407.13|407.83|407.23|407.73|407.13|0
1747959000000|2025-05-23 00:10:00|407.83|407.23|407.83|407.23|407.93|407.33|407.73|407.13|0
1747959300000|2025-05-23 00:15:00|407.73|407.13|407.73|407.13|407.83|407.23|407.73|407.13|0
1747959900000|2025-05-23 00:25:00|407.63|407.03|407.83|407.23|407.83|407.23|407.63|407.03|0
1747960200000|2025-05-23 00:30:00|407.53|407.33|407.18|406.98|407.53|407.33|406.28|406.13|467
1747960500000|2025-05-23 00:35:00|407.13|407.03|407.18|407.03|407.33|407.18|406.88|406.73|114
1747960800000|2025-05-23 00:40:00|407.13|406.98|407.53|407.38|407.53|407.38|406.93|406.73|175
1747961100000|2025-05-23 00:45:00|407.58|407.33|407.78|407.63|407.93|407.78|407.33|407.13|165
1747961400000|2025-05-23 00:50:00|407.83|407.68|407.13|406.98|408.18|408.03|407.13|406.98|384
1747961700000|2025-05-23 00:55:00|407.33|407.13|407.38|407.23|407.68|407.48|407.18|407.03|201
1747962000000|2025-05-23 01:00:00|407.48|407.33|407.53|407.33|408.03|407.88|407.23|407.08|563
1747962300000|2025-05-23 01:05:00|407.48|407.28|406.53|406.38|407.53|407.38|406.53|406.38|366
1747962600000|2025-05-23 01:10:00|406.58|406.43|406.03|405.88|406.68|406.53|406.03|405.88|269
1747962900000|2025-05-23 01:15:00|405.93|405.83|405.73|405.53|406.63|406.43|405.73|405.53|5977
1747963200000|2025-05-23 01:20:00|405.68|405.58|405.73|405.58|406.08|405.88|405.53|405.38|253
1747963500000|2025-05-23 01:25:00|405.78|405.53|405.78|405.63|406.08|405.88|405.73|405.53|190
1747963800000|2025-05-23 01:30:00|405.83|405.58|405.73|405.58|405.88|405.73|405.38|405.23|346
1747964100000|2025-05-23 01:35:00|405.68|405.48|405.78|405.63|405.93|405.73|405.58|405.43|227
1747964400000|2025-05-23 01:40:00|405.73|405.58|405.78|405.63|405.88|405.68|405.38|405.23|201
1747964700000|2025-05-23 01:45:00|405.83|405.58|405.68|405.53|405.93|405.73|405.63|405.48|129
1747965000000|2025-05-23 01:50:00|405.63|405.48|405.83|405.68|405.93|405.73|405.63|405.43|116
1747965300000|2025-05-23 01:55:00|405.78|405.63|405.73|405.58|405.78|405.63|405.58|405.43|122
1747965600000|2025-05-23 02:00:00|405.78|405.63|405.68|405.53|405.83|405.68|405.58|405.43|163
1747965900000|2025-05-23 02:05:00|405.73|405.58|405.78|405.63|405.83|405.68|405.73|405.58|101
1747966200000|2025-05-23 02:10:00|405.83|405.58|405.68|405.53|405.88|405.73|405.68|405.53|136
1747966500000|2025-05-23 02:15:00|405.73|405.58|405.63|405.48|405.83|405.68|405.63|405.43|172
1747966800000|2025-05-23 02:20:00|405.68|405.53|405.73|405.58|405.78|405.63|405.63|405.48|119
1747967100000|2025-05-23 02:25:00|405.68|405.53|405.78|405.63|405.78|405.63|405.68|405.53|106
1747967400000|2025-05-23 02:30:00|405.83|405.68|405.83|405.68|405.88|405.73|405.68|405.48|105
1747967700000|2025-05-23 02:35:00|405.88|405.63|405.88|405.73|405.98|405.83|405.83|405.63|126
1747968000000|2025-05-23 02:40:00|405.83|405.68|405.83|405.68|405.83|405.68|405.73|405.58|89
1747968300000|2025-05-23 02:45:00|405.78|405.63|405.88|405.73|405.98|405.78|405.78|405.58|172
1747968600000|2025-05-23 02:50:00|405.83|405.68|405.68|405.53|405.88|405.73|405.68|405.53|149
1747968900000|2025-05-23 02:55:00|405.73|405.58|405.73|405.58|405.73|405.58|405.68|405.53|85
1747969200000|2025-05-23 03:00:00|405.83|405.68|405.78|405.63|405.88|405.73|405.73|405.53|198
1747969500000|2025-05-23 03:05:00|405.73|405.58|405.68|405.53|405.93|405.78|405.68|405.53|167
1747969800000|2025-05-23 03:10:00|405.73|405.58|405.68|405.53|405.78|405.63|405.68|405.53|104
1747970100000|2025-05-23 03:15:00|405.63|405.48|405.68|405.53|405.68|405.53|405.58|405.43|71
1747970400000|2025-05-23 03:20:00|405.73|405.58|405.73|405.58|405.78|405.63|405.68|405.53|134
1747970700000|2025-05-23 03:25:00|405.68|405.53|405.73|405.58|405.78|405.58|405.68|405.53|68
1747971000000|2025-05-23 03:30:00|405.78|405.63|405.88|405.73|405.98|405.83|405.73|405.58|1372
1747971300000|2025-05-23 03:35:00|405.93|405.78|405.83|405.68|405.93|405.78|405.73|405.58|79
1747971600000|2025-05-23 03:40:00|405.78|405.63|405.73|405.58|405.78|405.63|405.68|405.48|79
1747971900000|2025-05-23 03:45:00|405.78|405.63|405.83|405.68|405.88|405.68|405.73|405.58|122
1747972200000|2025-05-23 03:50:00|405.88|405.73|405.78|405.58|405.93|405.73|405.73|405.58|94
1747972500000|2025-05-23 03:55:00|405.73|405.63|405.83|405.68|405.83|405.68|405.73|405.58|78
1747972800000|2025-05-23 04:00:00|405.78|405.63|405.78|405.63|405.78|405.63|405.73|405.58|70
1747973100000|2025-05-23 04:05:00|405.83|405.68|405.83|405.68|405.98|405.78|405.83|405.68|96
1747973400000|2025-05-23 04:10:00|405.88|405.73|405.83|405.68|405.88|405.73|405.83|405.68|94
1747973700000|2025-05-23 04:15:00|||||||||69
1747974000000|2025-05-23 04:20:00|405.78|405.63|405.83|405.68|405.83|405.68|405.78|405.63|66
1747974300000|2025-05-23 04:25:00|405.78|405.63|405.78|405.63|405.83|405.63|405.78|405.63|57
1747974600000|2025-05-23 04:30:00|405.73|405.58|405.83|405.68|405.83|405.68|405.73|405.58|87
1747974900000|2025-05-23 04:35:00|||||||||43
1747975200000|2025-05-23 04:40:00|||||||||51
1747975500000|2025-05-23 04:45:00|405.78|405.63|405.78|405.63|405.83|405.68|405.78|405.63|128
1747975800000|2025-05-23 04:50:00|405.83|405.68|405.83|405.68|405.83|405.68|405.78|405.68|47
1747976100000|2025-05-23 04:55:00|405.78|405.63|405.78|405.63|405.78|405.63|405.73|405.58|89
1747976400000|2025-05-23 05:00:00|405.68|405.48|405.43|405.28|405.68|405.48|405.33|405.18|266
1747976700000|2025-05-23 05:05:00|405.48|405.23|405.73|405.58|405.73|405.58|405.43|405.23|108
1747977000000|2025-05-23 05:10:00|405.68|405.53|405.78|405.63|405.78|405.63|405.68|405.53|72
1747977300000|2025-05-23 05:15:00|405.73|405.58|405.88|405.73|405.88|405.73|405.73|405.58|87
1747977600000|2025-05-23 05:20:00|405.83|405.68|405.93|405.78|405.93|405.78|405.83|405.68|94
1747977900000|2025-05-23 05:25:00|405.98|405.83|406.03|405.88|406.03|405.88|405.98|405.83|85
1747978200000|2025-05-23 05:30:00|406.08|405.93|405.98|405.83|406.13|405.98|405.98|405.83|128
1747978500000|2025-05-23 05:35:00|405.93|405.78|405.88|405.73|405.98|405.78|405.88|405.73|76
1747978800000|2025-05-23 05:40:00|405.83|405.68|405.98|405.83|405.98|405.83|405.83|405.68|111
1747979100000|2025-05-23 05:45:00|406.03|405.78|405.88|405.73|406.03|405.88|405.83|405.68|120
1747979400000|2025-05-23 05:50:00|405.83|405.68|405.83|405.68|405.83|405.68|405.78|405.63|89
1747979700000|2025-05-23 05:55:00|405.78|405.58|405.83|405.68|405.88|405.73|405.73|405.58|115
1747980000000|2025-05-23 06:00:00|405.78|405.63|405.73|405.58|405.83|405.68|405.73|405.58|86
1747980300000|2025-05-23 06:05:00|405.68|405.53|405.58|405.43|405.73|405.58|405.58|405.43|125
1747980600000|2025-05-23 06:10:00|405.53|405.38|405.53|405.38|405.63|405.48|405.53|405.38|70
1747980900000|2025-05-23 06:15:00|405.48|405.33|405.53|405.38|405.58|405.43|405.48|405.33|105
1747981200000|2025-05-23 06:20:00|405.48|405.33|405.48|405.28|405.48|405.33|405.43|405.28|82
1747981500000|2025-05-23 06:25:00|405.43|405.33|405.43|405.28|405.48|405.33|405.38|405.23|118
1747981800000|2025-05-23 06:30:00|405.48|405.33|405.58|405.43|405.63|405.48|405.43|405.28|73
1747982100000|2025-05-23 06:35:00|405.53|405.38|405.48|405.33|405.53|405.38|405.48|405.33|121
1747982400000|2025-05-23 06:40:00|405.53|405.38|405.53|405.38|405.53|405.38|405.48|405.33|100
1747982700000|2025-05-23 06:45:00|405.48|405.33|405.43|405.28|405.48|405.33|405.38|405.23|120
1747983000000|2025-05-23 06:50:00|405.48|405.33|405.43|405.28|405.48|405.33|405.43|405.28|43
1747983300000|2025-05-23 06:55:00|405.48|405.33|405.58|405.43|405.58|405.43|405.48|405.33|106
1747983600000|2025-05-23 07:00:00|405.63|405.48|405.63|405.48|405.78|405.63|405.53|405.38|2354
1747983900000|2025-05-23 07:05:00|405.68|405.53|405.73|405.58|405.78|405.63|405.63|405.48|108
1747984200000|2025-05-23 07:10:00|405.78|405.63|405.88|405.68|405.88|405.73|405.73|405.63|131
1747984500000|2025-05-23 07:15:00|405.83|405.73|405.93|405.78|405.93|405.78|405.83|405.68|108
1747984800000|2025-05-23 07:20:00|405.88|405.73|405.88|405.73|405.93|405.78|405.83|405.68|102
1747985100000|2025-05-23 07:25:00|405.93|405.78|406.03|405.88|406.08|405.88|405.93|405.78|110
1747985400000|2025-05-23 07:30:00|405.98|405.83|406.13|405.98|406.13|405.98|405.98|405.83|102
1747985700000|2025-05-23 07:35:00|406.08|405.93|406.13|405.98|406.18|406.03|406.08|405.93|113
1747986000000|2025-05-23 07:40:00|406.08|405.93|406.08|405.93|406.13|405.93|405.93|405.78|113
1747986300000|2025-05-23 07:45:00|406.13|405.98|406.28|406.13|406.28|406.13|406.08|405.93|163
1747986600000|2025-05-23 07:50:00|406.23|406.08|406.33|406.18|406.53|406.38|406.23|406.08|291
1747986900000|2025-05-23 07:55:00|406.38|406.23|406.58|406.38|406.58|406.43|406.38|406.23|183
1747987200000|2025-05-23 08:00:00|406.68|406.43|406.63|406.48|406.73|406.58|406.33|406.18|270
1747987500000|2025-05-23 08:05:00|406.58|406.43|406.73|406.58|406.83|406.68|406.58|406.43|168
1747987800000|2025-05-23 08:10:00|406.68|406.53|406.73|406.58|406.88|406.73|406.68|406.53|182
1747988100000|2025-05-23 08:15:00|406.68|406.53|406.73|406.58|406.83|406.68|406.63|406.48|273
1747988400000|2025-05-23 08:20:00|406.68|406.53|406.83|406.68|406.88|406.73|406.68|406.53|210
1747988700000|2025-05-23 08:25:00|406.88|406.73|406.78|406.63|406.93|406.78|406.73|406.58|185
1747989000000|2025-05-23 08:30:00|406.83|406.68|406.78|406.63|406.93|406.78|406.73|406.58|211
1747989300000|2025-05-23 08:35:00|406.83|406.68|407.08|406.88|407.08|406.88|406.73|406.58|240
1747989600000|2025-05-23 08:40:00|407.13|406.93|407.28|407.13|407.28|407.13|407.08|406.93|249
1747989900000|2025-05-23 08:45:00|407.23|407.08|407.28|407.13|407.28|407.13|407.08|406.93|331
1747990200000|2025-05-23 08:50:00|407.33|407.18|407.18|407.03|407.33|407.18|407.13|406.93|377
1747990500000|2025-05-23 08:55:00|407.13|406.98|407.33|407.18|407.33|407.18|407.13|406.98|384
1747990800000|2025-05-23 09:00:00|407.28|407.13|407.23|407.03|407.33|407.18|406.88|406.73|842
1747991100000|2025-05-23 09:05:00|407.18|407.13|407.03|406.83|407.33|407.13|406.93|406.78|198
1747991400000|2025-05-23 09:10:00|407.08|406.88|407.18|406.98|407.23|407.08|406.98|406.78|131
1747991700000|2025-05-23 09:15:00|407.13|407.03|407.18|407.03|407.23|407.03|407.08|406.88|115
1747992000000|2025-05-23 09:20:00|407.33|406.73|406.93|406.33|407.33|406.73|406.93|406.33|0
1747992300000|2025-05-23 09:25:00|406.83|406.23|406.53|405.93|406.93|406.33|406.53|405.93|6
1747992600000|2025-05-23 09:30:00|406.63|406.03|406.83|406.23|406.83|406.23|406.53|405.93|0
1747992900000|2025-05-23 09:35:00|406.73|406.13|406.93|406.33|406.93|406.33|406.73|406.13|91
1747993200000|2025-05-23 09:40:00|||||||||4
1747993500000|2025-05-23 09:45:00|407.03|406.43|406.93|406.33|407.03|406.43|406.73|406.13|5
1747993800000|2025-05-23 09:50:00|407.08|406.88|407.13|406.93|407.13|406.98|407.03|406.83|13
1747994100000|2025-05-23 09:55:00|407.18|406.98|407.23|406.98|407.23|407.03|407.18|406.93|3
1747994400000|2025-05-23 10:00:00|407.18|407.03|407.03|406.83|407.23|407.08|407.03|406.83|22
1747994700000|2025-05-23 10:05:00|406.98|406.78|407.03|406.88|407.13|406.98|406.93|406.73|12
1747995000000|2025-05-23 10:10:00|406.98|406.83|406.83|406.68|406.98|406.83|406.83|406.68|18
1747995300000|2025-05-23 10:15:00|406.88|406.73|406.88|406.68|406.88|406.73|406.83|406.68|9
1747995600000|2025-05-23 10:20:00|406.93|406.73|406.93|406.73|406.98|406.78|406.88|406.68|2
1747995900000|2025-05-23 10:25:00|406.98|406.78|406.88|406.73|406.98|406.78|406.83|406.68|7
1747996200000|2025-05-23 10:30:00|406.83|406.68|406.83|406.68|406.88|406.73|406.73|406.58|26
1747996500000|2025-05-23 10:35:00|406.88|406.73|406.83|406.68|406.88|406.73|406.73|406.58|15
1747996800000|2025-05-23 10:40:00|406.88|406.73|406.88|406.73|406.93|406.78|406.83|406.68|125
1747997100000|2025-05-23 10:45:00|406.83|406.68|406.88|406.73|406.93|406.73|406.78|406.63|18
1747997400000|2025-05-23 10:50:00|406.83|406.68|406.78|406.63|406.88|406.73|406.78|406.63|3
1747997700000|2025-05-23 10:55:00|406.83|406.68|406.93|406.73|406.98|406.78|406.78|406.68|13
1747998000000|2025-05-23 11:00:00|406.88|406.68|406.98|406.78|407.03|406.88|406.83|406.68|19
1747998300000|2025-05-23 11:05:00|406.93|406.73|406.88|406.73|406.93|406.73|406.83|406.63|13
1747998600000|2025-05-23 11:10:00|406.83|406.68|406.78|406.58|406.93|406.73|406.78|406.58|29
1747998900000|2025-05-23 11:15:00|406.83|406.63|406.43|406.28|406.93|406.73|406.43|406.23|40
1747999200000|2025-05-23 11:20:00|406.33|406.23|406.18|405.98|406.38|406.23|406.08|405.88|48
1747999500000|2025-05-23 11:25:00|406.23|406.03|406.28|406.08|406.33|406.13|406.13|405.93|23
1747999800000|2025-05-23 11:30:00|406.33|406.13|406.58|406.38|406.58|406.38|406.28|406.08|21
1748000100000|2025-05-23 11:35:00|406.63|406.43|406.58|406.38|406.63|406.43|406.38|406.18|21
1748000400000|2025-05-23 11:40:00|406.53|406.33|404.98|404.68|406.63|406.43|404.53|404.33|271
1748000700000|2025-05-23 11:45:00|404.93|404.73|403.23|403.03|405.13|404.83|403.18|403.03|254
1748001000000|2025-05-23 11:50:00|403.18|403.08|403.38|403.13|403.58|403.38|403.03|402.88|257
1748001300000|2025-05-23 11:55:00|403.33|403.18|402.23|401.98|403.53|403.38|401.93|401.73|136
1748001600000|2025-05-23 12:00:00|402.18|402.03|402.08|401.83|402.23|402.03|401.78|401.58|117
1748001900000|2025-05-23 12:05:00|402.13|401.88|401.78|401.58|402.28|402.08|401.33|401.13|157
1748002200000|2025-05-23 12:10:00|401.73|401.53|401.48|401.28|401.88|401.68|401.08|400.88|306
1748002500000|2025-05-23 12:15:00|401.53|401.33|401.78|401.58|402.13|401.93|401.43|401.23|68
1748002800000|2025-05-23 12:20:00|401.83|401.53|401.68|401.48|401.83|401.58|401.28|401.08|62
1748003100000|2025-05-23 12:25:00|401.73|401.53|402.73|402.53|402.78|402.58|401.73|401.53|100
1748003400000|2025-05-23 12:30:00|402.68|402.48|402.48|402.28|402.83|402.63|402.48|402.28|53
1748003700000|2025-05-23 12:35:00|402.43|402.33|402.68|402.48|402.93|402.78|402.43|402.23|105
1748004000000|2025-05-23 12:40:00|402.63|402.43|402.68|402.48|402.73|402.48|402.48|402.28|77
1748004300000|2025-05-23 12:45:00|402.63|402.53|402.18|401.98|402.73|402.53|401.98|401.73|58
1748004600000|2025-05-23 12:50:00|402.23|402.03|401.98|401.78|402.23|402.03|401.93|401.73|83
1748004900000|2025-05-23 12:55:00|402.03|401.83|402.23|402.03|402.23|402.03|401.93|401.68|78
1748005200000|2025-05-23 13:00:00|402.18|401.98|401.43|401.23|402.23|402.03|401.43|401.23|83
1748005500000|2025-05-23 13:05:00|401.38|401.28|401.58|401.38|401.68|401.48|401.18|400.98|70
1748005800000|2025-05-23 13:10:00|401.63|401.43|401.43|401.23|401.73|401.53|401.33|401.13|41
1748006100000|2025-05-23 13:15:00|401.38|401.28|401.48|401.28|401.63|401.43|401.28|401.03|97
1748006400000|2025-05-23 13:20:00|401.43|401.23|401.63|401.43|401.63|401.48|401.33|401.13|68
1748006700000|2025-05-23 13:25:00|401.73|401.48|402.78|402.53|402.78|402.53|401.68|401.48|89
1748007000000|2025-05-23 13:30:00|402.73|402.48|403.03|402.83|403.18|402.98|402.18|401.98|136
1748007300000|2025-05-23 13:35:00|403.08|402.78|403.73|403.53|403.83|403.68|402.98|402.78|114
1748007600000|2025-05-23 13:40:00|403.68|403.48|404.08|403.88|404.08|403.88|403.58|403.38|100
1748007900000|2025-05-23 13:45:00|404.03|403.83|404.13|403.98|404.13|403.98|403.68|403.48|188
1748008200000|2025-05-23 13:50:00|404.18|403.93|404.53|404.38|404.83|404.68|404.13|403.93|381
1748008500000|2025-05-23 13:55:00|404.48|404.33|404.33|404.08|404.73|404.58|404.18|403.98|88
1748008800000|2025-05-23 14:00:00|404.38|404.13|404.68|404.48|404.83|404.58|404.38|404.03|50
1748009100000|2025-05-23 14:05:00|404.63|404.53|404.68|404.48|404.88|404.73|404.63|404.43|19
1748009400000|2025-05-23 14:10:00|404.63|404.43|405.08|404.83|405.28|405.13|404.53|404.33|51
1748009700000|2025-05-23 14:15:00|405.03|404.88|404.63|404.43|405.13|404.88|404.63|404.43|20
1748010000000|2025-05-23 14:20:00|404.58|404.38|405.48|405.28|405.48|405.28|404.38|404.23|27
1748010300000|2025-05-23 14:25:00|405.43|405.23|405.28|405.08|405.53|405.33|405.08|404.93|37
1748010600000|2025-05-23 14:30:00|405.33|405.13|405.63|405.43|405.63|405.43|405.18|404.98|13
1748010900000|2025-05-23 14:35:00|405.58|405.38|405.58|405.43|405.78|405.58|405.43|405.28|52
1748011200000|2025-05-23 14:40:00|405.53|405.38|406.13|405.93|406.23|406.03|405.48|405.33|86
1748011500000|2025-05-23 14:45:00|406.08|405.88|406.18|405.98|406.28|406.13|405.98|405.83|15
1748011800000|2025-05-23 14:50:00|406.13|405.93|405.58|405.33|406.13|405.93|405.58|405.33|15
1748012100000|2025-05-23 14:55:00|405.53|405.38|405.48|405.28|405.73|405.48|405.48|405.28|16
1748012400000|2025-05-23 15:00:00|405.58|405.33|405.58|405.38|405.83|405.63|405.43|405.23|68
1748012700000|2025-05-23 15:05:00|405.53|405.33|405.78|405.53|405.78|405.53|405.23|405.03|58
1748013000000|2025-05-23 15:10:00|405.83|405.58|405.58|405.38|405.88|405.68|405.48|405.28|47
1748013300000|2025-05-23 15:15:00|405.53|405.43|405.48|405.28|405.63|405.43|405.38|405.18|38
1748013600000|2025-05-23 15:20:00|405.43|405.23|405.73|405.53|405.83|405.58|405.43|405.23|16
1748013900000|2025-05-23 15:25:00|405.68|405.58|405.53|405.33|405.68|405.58|405.38|405.18|70
1748014200000|2025-05-23 15:30:00|405.48|405.28|405.88|405.68|405.88|405.68|405.48|405.28|19
1748014500000|2025-05-23 15:35:00|405.83|405.63|405.93|405.73|406.13|405.93|405.73|405.48|21
1748014800000|2025-05-23 15:40:00|405.98|405.78|406.33|406.13|406.43|406.23|405.88|405.68|15
1748015100000|2025-05-23 15:45:00|406.28|406.18|406.18|405.98|406.28|406.18|406.08|405.83|12
1748015400000|2025-05-23 15:50:00|406.23|406.03|406.03|405.83|406.28|406.08|405.98|405.78|7
1748015700000|2025-05-23 15:55:00|405.98|405.78|405.83|405.58|406.03|405.83|405.83|405.58|2
1748016000000|2025-05-23 16:00:00|405.88|405.63|405.73|405.48|406.13|405.83|405.68|405.48|8
1748016300000|2025-05-23 16:05:00|405.68|405.38|405.73|405.48|405.78|405.58|405.48|405.28|31
1748016600000|2025-05-23 16:10:00|405.78|405.53|405.98|405.78|405.98|405.78|405.73|405.48|2
1748016900000|2025-05-23 16:15:00|405.93|405.73|405.73|405.53|406.08|405.83|405.73|405.53|20
1748017200000|2025-05-23 16:20:00|405.78|405.58|406.13|405.88|406.13|405.93|405.78|405.58|7
1748017500000|2025-05-23 16:25:00|406.08|405.93|406.08|405.88|406.23|406.08|406.03|405.88|13
1748017800000|2025-05-23 16:30:00|406.03|405.83|405.83|405.63|406.03|405.88|405.73|405.53|1
1748018100000|2025-05-23 16:35:00|405.88|405.68|406.03|405.83|406.13|405.93|405.83|405.68|23
1748018400000|2025-05-23 16:40:00|406.08|405.88|405.93|405.73|406.08|405.88|405.93|405.73|6
1748018700000|2025-05-23 16:45:00|405.98|405.78|406.18|405.98|406.18|405.98|405.93|405.73|14
1748019000000|2025-05-23 16:50:00|406.23|406.03|406.23|406.03|406.23|406.03|406.08|405.88|1
1748019300000|2025-05-23 16:55:00|406.28|406.08|405.98|405.78|406.28|406.08|405.93|405.73|1
1748019600000|2025-05-23 17:00:00|405.93|405.73|406.08|405.88|406.08|405.88|405.83|405.58|7
1748019900000|2025-05-23 17:05:00|406.13|405.83|406.58|406.38|406.58|406.38|406.13|405.83|7
1748020200000|2025-05-23 17:10:00|406.53|406.33|406.73|406.53|406.83|406.63|406.43|406.28|20
1748020500000|2025-05-23 17:15:00|406.78|406.58|407.08|406.88|407.13|406.93|406.78|406.58|54
1748020800000|2025-05-23 17:20:00|407.13|406.93|407.23|407.08|407.33|407.13|407.08|406.93|22
1748021100000|2025-05-23 17:25:00|407.28|407.03|407.68|407.53|407.83|407.58|407.18|407.03|216
1748021400000|2025-05-23 17:30:00|407.63|407.48|407.58|407.38|407.88|407.68|407.53|407.38|49
1748021700000|2025-05-23 17:35:00|407.63|407.43|407.48|407.28|407.63|407.43|407.38|407.18|18
1748022000000|2025-05-23 17:40:00|407.43|407.23|407.38|407.18|407.48|407.23|407.23|407.08|13
1748022300000|2025-05-23 17:45:00|407.33|407.23|407.48|407.33|407.58|407.33|407.33|407.23|0
1748022600000|2025-05-23 17:50:00|407.53|407.38|407.73|407.53|407.83|407.68|407.48|407.38|22
1748022900000|2025-05-23 17:55:00|407.68|407.48|407.63|407.43|407.73|407.48|407.48|407.23|1
1748023200000|2025-05-23 18:00:00|407.68|407.48|407.68|407.43|407.83|407.63|407.63|407.43|4
1748023500000|2025-05-23 18:05:00|407.63|407.48|407.73|407.53|407.83|407.58|407.63|407.43|5
1748023800000|2025-05-23 18:10:00|407.68|407.58|407.78|407.53|407.78|407.58|407.58|407.38|12
1748024100000|2025-05-23 18:15:00|407.73|407.48|407.48|407.28|407.78|407.58|407.43|407.23|4
1748024400000|2025-05-23 18:20:00|407.43|407.23|407.18|406.98|407.48|407.28|406.98|406.78|51
1748024700000|2025-05-23 18:25:00|407.13|406.93|407.23|406.98|407.33|407.13|407.03|406.88|10
1748025000000|2025-05-23 18:30:00|407.18|407.03|407.38|407.13|407.43|407.18|407.18|407.03|2
1748025300000|2025-05-23 18:35:00|407.43|407.18|407.38|407.18|407.53|407.33|407.33|407.13|3
1748025600000|2025-05-23 18:40:00|407.33|407.13|407.33|407.08|407.43|407.18|407.28|407.08|1
1748025900000|2025-05-23 18:45:00|407.28|407.13|407.33|407.13|407.38|407.18|407.08|406.88|2
1748026200000|2025-05-23 18:50:00|407.28|407.08|407.33|407.13|407.43|407.23|407.28|407.08|1
1748026500000|2025-05-23 18:55:00|407.28|407.08|407.23|407.03|407.38|407.18|407.13|406.98|12
1748026800000|2025-05-23 19:00:00|407.18|406.98|406.93|406.68|407.23|407.03|406.88|406.68|7
1748027100000|2025-05-23 19:05:00|406.88|406.73|407.03|406.83|407.03|406.88|406.83|406.63|10
1748027400000|2025-05-23 19:10:00|407.08|406.88|407.08|406.93|407.33|407.13|407.08|406.88|7
1748027700000|2025-05-23 19:15:00|407.03|406.88|406.83|406.63|407.03|406.88|406.78|406.58|15
1748028000000|2025-05-23 19:20:00|406.78|406.68|406.83|406.63|406.83|406.68|406.63|406.43|2
1748028300000|2025-05-23 19:25:00|406.78|406.58|406.88|406.68|406.93|406.68|406.63|406.48|8
1748028600000|2025-05-23 19:30:00|406.83|406.63|407.03|406.78|407.03|406.83|406.78|406.63|3
1748028900000|2025-05-23 19:35:00|406.98|406.83|407.18|406.98|407.18|406.98|406.88|406.68|1
1748029200000|2025-05-23 19:40:00|407.13|406.93|407.08|406.88|407.23|407.03|407.03|406.83|1
1748029500000|2025-05-23 19:45:00|407.03|406.83|406.78|406.63|407.08|406.83|406.73|406.53|17
1748029800000|2025-05-23 19:50:00|406.83|406.58|406.33|406.13|406.83|406.63|406.18|405.98|82
1748030100000|2025-05-23 19:55:00|406.28|406.08|406.78|406.63|407.03|406.78|406.13|405.93|64
1748030400000|2025-05-23 20:00:00|406.73|406.58|406.83|406.63|406.88|406.63|406.68|406.53|26
1748030700000|2025-05-23 20:05:00|406.78|406.58|406.63|406.43|406.78|406.58|406.58|406.43|3
1748031000000|2025-05-23 20:10:00|406.58|406.48|406.73|406.53|406.73|406.53|406.58|406.43|4
1748031300000|2025-05-23 20:15:00|406.78|406.58|406.78|406.58|406.78|406.58|406.68|406.48|1
1748031600000|2025-05-23 20:20:00|406.83|406.63|406.73|406.53|406.83|406.63|406.73|406.53|3
1748031900000|2025-05-23 20:25:00|406.78|406.58|406.88|406.68|406.93|406.73|406.78|406.58|3
1748032200000|2025-05-23 20:30:00|406.83|406.63|406.78|406.63|406.88|406.63|406.78|406.58|2
1748032500000|2025-05-23 20:35:00|406.73|406.58|406.78|406.58|406.78|406.58|406.63|406.43|6
1748032800000|2025-05-23 20:40:00|406.73|406.63|406.88|406.63|406.88|406.68|406.73|406.63|70
1748033100000|2025-05-23 20:45:00|406.83|406.68|406.88|406.38|406.88|406.68|406.73|406.28|4
1748033700000|2025-05-23 20:55:00|406.93|406.33|406.88|406.28|407.13|406.83|406.83|406.28|10
1748210400000|2025-05-25 22:00:00|407.23|406.63|407.43|406.83|407.53|406.93|407.23|406.63|0
1748210700000|2025-05-25 22:05:00|407.53|406.93|408.43|407.83|408.73|408.13|407.43|406.83|0
1748211000000|2025-05-25 22:10:00|408.53|407.93|408.53|407.93|408.73|408.13|408.13|407.53|0
1748211300000|2025-05-25 22:15:00|408.63|408.03|408.93|408.33|408.93|408.33|408.43|407.83|0
1748211600000|2025-05-25 22:20:00|409.03|408.43|409.93|409.33|409.93|409.33|408.93|408.33|0
1748211900000|2025-05-25 22:25:00|409.83|409.23|409.83|409.23|410.13|409.53|409.63|409.03|0
1748212200000|2025-05-25 22:30:00|409.73|409.13|409.23|408.63|409.83|409.23|409.23|408.63|0
1748212500000|2025-05-25 22:35:00|409.33|408.73|409.23|408.63|409.33|408.73|409.13|408.53|0
1748212800000|2025-05-25 22:40:00|409.13|408.53|409.33|408.73|409.33|408.73|409.13|408.53|0
1748213100000|2025-05-25 22:45:00|409.43|408.83|409.53|408.93|409.53|408.93|409.23|408.63|0
1748213400000|2025-05-25 22:50:00|409.63|409.03|409.43|408.83|409.63|409.03|409.33|408.73|0
1748213700000|2025-05-25 22:55:00|409.53|408.93|409.33|408.73|409.53|408.93|409.33|408.73|0
1748214000000|2025-05-25 23:00:00|409.43|408.83|409.53|408.93|409.63|409.03|409.33|408.73|0
1748214300000|2025-05-25 23:05:00|409.63|409.03|409.43|408.83|409.73|409.13|409.43|408.83|0
1748214600000|2025-05-25 23:10:00|409.53|408.93|409.53|408.93|409.53|408.93|409.43|408.83|0
1748214900000|2025-05-25 23:15:00|409.43|408.83|409.33|408.73|409.43|408.83|409.33|408.73|0
1748215200000|2025-05-25 23:20:00|409.43|408.83|409.43|408.83|409.43|408.83|409.43|408.83|0
1748215500000|2025-05-25 23:25:00|409.53|408.93|409.43|408.83|409.53|408.93|409.43|408.83|0
1748215800000|2025-05-25 23:30:00|409.33|408.73|409.43|408.83|409.53|408.93|409.33|408.73|0
1748216100000|2025-05-25 23:35:00|409.53|408.93|409.63|409.03|409.73|409.13|409.53|408.93|0
1748216400000|2025-05-25 23:40:00|409.73|409.13|409.83|409.23|409.93|409.33|409.73|409.13|0
1748216700000|2025-05-25 23:45:00|409.93|409.33|409.73|409.13|409.93|409.33|409.73|409.13|0
1748217000000|2025-05-25 23:50:00|409.63|409.03|409.53|408.93|409.73|409.13|409.53|408.93|0
1748217300000|2025-05-25 23:55:00|409.63|409.03|409.73|409.13|409.73|409.13|409.53|408.93|0
1748217600000|2025-05-26 00:00:00|409.63|409.03|409.63|409.03|409.73|409.13|409.53|408.93|0
1748217900000|2025-05-26 00:05:00|409.73|409.13|409.93|409.33|409.93|409.33|409.63|409.03|0
1748218200000|2025-05-26 00:10:00|409.83|409.23|409.63|409.03|409.83|409.23|409.63|409.03|0
1748218500000|2025-05-26 00:15:00|409.73|409.13|410.03|409.43|410.23|409.63|409.73|409.13|0
1748218800000|2025-05-26 00:20:00|410.13|409.53|409.83|409.23|410.13|409.53|409.83|409.23|0
1748219100000|2025-05-26 00:25:00|409.93|409.33|409.43|408.83|409.93|409.33|409.33|408.73|0
1748219400000|2025-05-26 00:30:00|408.53|406.83|408.38|408.23|409.63|409.43|408.13|406.83|1202
1748219700000|2025-05-26 00:35:00|408.48|408.28|408.38|408.18|408.73|408.48|408.18|407.98|186
1748220000000|2025-05-26 00:40:00|408.33|408.13|408.38|408.18|408.38|408.23|408.08|407.93|126
1748220300000|2025-05-26 00:45:00|408.33|408.23|408.43|408.23|408.63|408.43|408.23|408.03|117
1748220600000|2025-05-26 00:50:00|408.38|408.28|407.93|407.73|408.58|408.43|407.93|407.68|89
1748220900000|2025-05-26 00:55:00|407.88|407.63|407.58|407.38|407.93|407.78|407.53|407.38|166
1748221200000|2025-05-26 01:00:00|407.63|407.43|407.53|407.33|407.73|407.53|407.08|406.93|457
1748221500000|2025-05-26 01:05:00|407.48|407.38|407.43|407.23|407.68|407.48|407.33|407.08|601
1748221800000|2025-05-26 01:10:00|407.53|407.28|407.68|407.48|407.88|407.68|407.53|407.28|301
1748222100000|2025-05-26 01:15:00|407.73|407.53|407.53|407.38|407.73|407.58|407.33|407.18|393
1748222400000|2025-05-26 01:20:00|407.48|407.33|407.78|407.58|407.98|407.83|407.43|407.23|303
1748222700000|2025-05-26 01:25:00|407.73|407.63|407.53|407.38|407.88|407.63|407.53|407.38|262
1748223000000|2025-05-26 01:30:00|407.58|407.43|407.63|407.43|407.68|407.53|407.38|407.18|680
1748223300000|2025-05-26 01:35:00|407.58|407.38|407.68|407.53|407.78|407.58|407.48|407.33|1363
1748223600000|2025-05-26 01:40:00|407.63|407.48|407.58|407.43|407.83|407.68|407.58|407.43|359
1748223900000|2025-05-26 01:45:00|407.53|407.38|407.63|407.48|407.78|407.63|407.53|407.38|483
1748224200000|2025-05-26 01:50:00|407.58|407.43|407.83|407.63|407.83|407.63|407.58|407.43|108
1748224500000|2025-05-26 01:55:00|407.78|407.58|408.13|407.93|408.13|407.93|407.68|407.53|149
1748224800000|2025-05-26 02:00:00|408.08|407.88|408.13|407.98|408.18|408.03|407.93|407.78|471
1748225100000|2025-05-26 02:05:00|408.18|408.03|408.03|407.88|408.18|408.03|408.03|407.88|110
1748225400000|2025-05-26 02:10:00|408.08|407.93|408.08|407.93|408.08|407.93|407.98|407.83|98
1748225700000|2025-05-26 02:15:00|408.03|407.88|407.78|407.63|408.03|407.88|407.78|407.63|201
1748226000000|2025-05-26 02:20:00|407.73|407.58|407.73|407.58|407.78|407.63|407.68|407.48|171
1748226300000|2025-05-26 02:25:00|407.78|407.63|407.83|407.68|407.88|407.73|407.63|407.48|200
1748226600000|2025-05-26 02:30:00|407.78|407.63|407.48|407.33|407.88|407.68|407.48|407.33|142
1748226900000|2025-05-26 02:35:00|407.43|407.28|407.33|407.13|407.53|407.38|407.28|407.08|311
1748227200000|2025-05-26 02:40:00|407.28|407.18|407.38|407.23|407.38|407.23|407.28|407.08|112
1748227500000|2025-05-26 02:45:00|407.28|407.13|407.23|407.08|407.38|407.23|407.23|407.08|455
1748227800000|2025-05-26 02:50:00|407.18|407.03|406.88|406.73|407.18|407.03|406.88|406.73|212
1748228100000|2025-05-26 02:55:00|406.83|406.68|406.53|406.33|406.88|406.68|406.28|406.08|596
1748228400000|2025-05-26 03:00:00|406.58|406.38|406.43|406.28|406.58|406.38|406.28|406.08|159
1748228700000|2025-05-26 03:05:00|406.38|406.23|406.38|406.18|406.43|406.28|406.13|405.98|207
1748229000000|2025-05-26 03:10:00|406.33|406.23|406.23|406.08|406.33|406.23|406.13|405.93|234
1748229300000|2025-05-26 03:15:00|406.28|406.13|406.18|406.03|406.28|406.13|406.13|405.93|91
1748229600000|2025-05-26 03:20:00|406.23|406.08|406.33|406.18|406.48|406.33|406.23|406.03|198
1748229900000|2025-05-26 03:25:00|406.38|406.23|406.53|406.38|406.53|406.38|406.38|406.23|169
1748230200000|2025-05-26 03:30:00|406.48|406.33|406.53|406.33|406.68|406.53|406.33|406.18|213
1748230500000|2025-05-26 03:35:00|406.48|406.38|406.73|406.53|406.88|406.68|406.48|406.33|259
1748230800000|2025-05-26 03:40:00|406.68|406.58|406.58|406.43|406.73|406.58|406.58|406.38|171
1748231100000|2025-05-26 03:45:00|406.63|406.48|406.63|406.48|406.68|406.53|406.58|406.38|90
1748231400000|2025-05-26 03:50:00|406.58|406.43|406.58|406.43|406.68|406.48|406.53|406.38|211
1748231700000|2025-05-26 03:55:00|406.53|406.38|406.53|406.38|406.53|406.38|406.48|406.33|210
1748232000000|2025-05-26 04:00:00|406.48|406.33|406.58|406.43|406.58|406.43|406.43|406.28|78
1748232300000|2025-05-26 04:05:00|406.63|406.53|406.68|406.53|406.73|406.53|406.63|406.48|81
1748232600000|2025-05-26 04:10:00||406.48||406.53||406.53||406.48|119
1748232900000|2025-05-26 04:15:00|406.73|406.58|406.73|406.58|406.73|406.58|406.73|406.58|78
1748233200000|2025-05-26 04:20:00|406.78||406.73||406.78||406.73||169
1748233500000|2025-05-26 04:25:00|406.68|406.53|406.73|406.58|406.73|406.58|406.63|406.48|61
1748233800000|2025-05-26 04:30:00|406.78|406.63|406.78|406.63|406.83|406.68|406.78|406.63|160
1748234100000|2025-05-26 04:35:00|406.83|406.68|406.93|406.73|406.98|406.83|406.83|406.68|110
1748234400000|2025-05-26 04:40:00|406.88|406.78|406.88|406.73|406.93|406.78|406.88|406.73|66
1748234700000|2025-05-26 04:45:00|406.83|406.68|406.88|406.73|406.93|406.73|406.83|406.68|116
1748235000000|2025-05-26 04:50:00|406.93|406.78|406.93|406.73|406.93|406.78|406.88|406.68|146
1748235300000|2025-05-26 04:55:00|406.88|406.78|406.93|406.73|406.93|406.78|406.88|406.73|876
1748235600000|2025-05-26 05:00:00|406.98|406.78|406.78|406.58|406.98|406.78|406.58|406.38|189
1748235900000|2025-05-26 05:05:00|406.73|406.63|406.68|406.53|406.73|406.63|406.58|406.43|1741
1748236200000|2025-05-26 05:10:00|406.63|406.48|406.73|406.58|406.73|406.58|406.63|406.48|156
1748236500000|2025-05-26 05:15:00|406.78|406.63|406.93|406.78|406.93|406.78|406.78|406.63|64
1748236800000|2025-05-26 05:20:00|406.88|406.73|406.78|406.63|406.88|406.73|406.78|406.63|73
1748237100000|2025-05-26 05:25:00|406.83|406.58|406.83|406.68|406.88|406.73|406.78|406.58|75
1748237400000|2025-05-26 05:30:00|406.88|406.73|406.88|406.73|406.88|406.73|406.78|406.58|162
1748237700000|2025-05-26 05:35:00|406.93|406.68|406.93|406.78|406.93|406.78|406.93|406.68|114
1748238000000|2025-05-26 05:40:00|406.98|406.83|406.93|406.78|406.98|406.83|406.88|406.73|136
1748238300000|2025-05-26 05:45:00|406.88|406.73|406.93|406.78|406.93|406.78|406.88|406.73|47
1748238600000|2025-05-26 05:50:00|406.98|406.83|407.03|406.88|407.03|406.88|406.98|406.83|102
1748238900000|2025-05-26 05:55:00|406.98|406.83|407.13|406.98|407.13|406.98|406.98|406.78|129
1748239200000|2025-05-26 06:00:00|407.08|406.93|407.23|407.08|407.28|407.13|406.98|406.83|213
1748239500000|2025-05-26 06:05:00|407.28|407.13|407.18|406.98|407.38|407.23|407.13|406.93|293
1748239800000|2025-05-26 06:10:00|407.23|407.03|407.13|406.98|407.23|407.03|407.08|406.93|89
1748240100000|2025-05-26 06:15:00|407.03|406.88|407.13|406.93|407.28|407.08|407.03|406.88|149
1748240400000|2025-05-26 06:20:00|407.08|406.98|407.23|407.03|407.28|407.13|407.08|406.93|79
1748240700000|2025-05-26 06:25:00|407.18|407.08|407.48|407.28|407.48|407.33|407.18|407.03|83
1748241000000|2025-05-26 06:30:00|407.43|407.23|407.48|407.33|407.48|407.33|407.33|407.18|230
1748241300000|2025-05-26 06:35:00|407.53|407.28|407.38|407.23|407.53|407.28|407.38|407.23|196
1748241600000|2025-05-26 06:40:00|407.43|407.18|407.48|407.33|407.48|407.33|407.38|407.18|152
1748241900000|2025-05-26 06:45:00|407.53|407.38|407.53|407.38|407.53|407.38|407.48|407.33|452
1748242200000|2025-05-26 06:50:00|407.48|407.33|407.53|407.38|407.58|407.38|407.48|407.33|179
1748242500000|2025-05-26 06:55:00|407.58|407.43|407.73|407.58|407.73|407.58|407.53|407.33|210
1748242800000|2025-05-26 07:00:00|407.78|407.63|407.83|407.68|407.83|407.68|407.78|407.58|247
1748243100000|2025-05-26 07:05:00|407.78|407.63|407.73|407.58|407.78|407.63|407.68|407.48|116
1748243400000|2025-05-26 07:10:00|407.68|407.53|407.43|407.23|407.68|407.53|407.43|407.23|171
1748243700000|2025-05-26 07:15:00|407.38|407.28|407.58|407.43|407.58|407.43|407.38|407.23|110
1748244000000|2025-05-26 07:20:00|407.63|407.48|407.58|407.43|407.63|407.48|407.58|407.43|100
1748244300000|2025-05-26 07:25:00|407.53|407.38|407.48|407.33|407.58|407.38|407.38|407.23|180
1748244600000|2025-05-26 07:30:00|407.53|407.38|407.43|407.28|407.53|407.38|407.33|407.18|179
1748244900000|2025-05-26 07:35:00|407.48|407.33|407.58|407.38|407.63|407.43|407.48|407.33|137
1748245200000|2025-05-26 07:40:00|407.53|407.43|407.68|407.53|407.68|407.53|407.48|407.33|106
1748245500000|2025-05-26 07:45:00|407.63|407.48|407.73|407.58|407.73|407.58|407.63|407.48|908
1748245800000|2025-05-26 07:50:00|407.78|407.63|407.73|407.58|407.83|407.68|407.68|407.53|118
1748246100000|2025-05-26 07:55:00|407.68|407.53|407.78|407.63|407.93|407.73|407.68|407.53|518
1748246400000|2025-05-26 08:00:00|407.83|407.68|408.03|407.88|408.03|407.88|407.78|407.63|191
1748246700000|2025-05-26 08:05:00|407.98|407.83|407.98|407.78|408.03|407.83|407.93|407.73|417
1748247000000|2025-05-26 08:10:00|407.93|407.73|407.88|407.68|407.93|407.73|407.83|407.63|80
1748247300000|2025-05-26 08:15:00|407.83|407.63|407.78|407.63|407.83|407.68|407.73|407.58|1851
1748247600000|2025-05-26 08:20:00|407.73|407.58|407.83|407.68|407.83|407.68|407.73|407.58|223
1748247900000|2025-05-26 08:25:00|407.78|407.63|407.93|407.78|407.93|407.78|407.78|407.63|138
1748248200000|2025-05-26 08:30:00|407.98|407.83|407.88|407.73|408.03|407.83|407.88|407.68|692
1748248500000|2025-05-26 08:35:00|407.93|407.78|407.98|407.83|408.03|407.83|407.93|407.73|75
1748248800000|2025-05-26 08:40:00|408.03|407.78|408.03|407.88|408.08|407.88|407.98|407.78|54
1748249100000|2025-05-26 08:45:00|407.98|407.83|408.08|407.93|408.13|407.93|407.98|407.83|81
1748249400000|2025-05-26 08:50:00|408.03|407.83|407.98|407.83|408.03|407.83|407.93|407.78|87
1748249700000|2025-05-26 08:55:00|407.93|407.78|407.78|407.63|407.93|407.78|407.73|407.53|174
1748250000000|2025-05-26 09:00:00|407.83|407.68|407.73|407.53|407.83|407.68|407.58|407.38|1056
1748250300000|2025-05-26 09:05:00|407.78|407.58|407.78|407.63|407.93|407.78|407.63|407.48|783
1748250600000|2025-05-26 09:10:00|407.73|407.53|407.78|407.58|407.78|407.63|407.73|407.53|40
1748250900000|2025-05-26 09:15:00|407.83|407.68|407.78|407.58|407.83|407.68|407.73|407.58|56
1748251200000|2025-05-26 09:20:00|408.03|407.43|408.13|407.53|408.13|407.53|407.93|407.33|0
1748251500000|2025-05-26 09:25:00|408.03|407.43|408.03|407.43|408.13|407.53|408.03|407.43|10
1748251800000|2025-05-26 09:30:00|407.93|407.33|407.93|407.33|408.03|407.43|407.93|407.33|0
1748252100000|2025-05-26 09:35:00|407.83|407.23|407.93|407.33|407.93|407.33|407.83|407.23|104
1748252400000|2025-05-26 09:40:00|407.83|407.23|407.93|407.33|407.93|407.33|407.83|407.23|12
1748252700000|2025-05-26 09:45:00|||||||||18
1748253000000|2025-05-26 09:50:00|407.98|407.73|407.98|407.83|408.03|407.83|407.88|407.73|44
1748253300000|2025-05-26 09:55:00|408.03|407.78|407.93|407.73|408.03|407.78|407.93|407.73|9
1748253600000|2025-05-26 10:00:00|407.88|407.78|407.88|407.73|407.93|407.78|407.88|407.68|0
1748253900000|2025-05-26 10:05:00|407.93|407.68|407.93|407.73|407.93|407.73|407.83|407.68|3
1748254200000|2025-05-26 10:10:00|407.88||407.93||407.93||407.88||0
1748254500000|2025-05-26 10:15:00|407.88|407.78|407.88|407.68|407.93|407.78|407.83|407.68|4
1748254800000|2025-05-26 10:20:00|407.93|407.73|407.93|407.73|407.93|407.73|407.88|407.68|1
1748255100000|2025-05-26 10:25:00|407.88|407.68|407.73|407.53|407.88|407.68|407.73|407.53|12
1748255400000|2025-05-26 10:30:00|407.68|407.48|407.73|407.58|407.78|407.58|407.68|407.48|2
1748255700000|2025-05-26 10:35:00|407.68|407.53|407.68|407.48|407.68|407.53|407.63|407.48|66
1748256000000|2025-05-26 10:40:00|407.63|407.53|407.68|407.48|407.73|407.53|407.63|407.48|3
1748256300000|2025-05-26 10:45:00|407.73|407.53|407.73|407.53|407.73|407.53|407.68|407.48|1
1748256600000|2025-05-26 10:50:00|407.68|407.48|407.68|407.48|407.73|407.48|407.68|407.48|1
1748256900000|2025-05-26 10:55:00|407.63|407.53|407.68|407.48|407.68|407.53|407.63|407.48|2
1748257200000|2025-05-26 11:00:00|407.63|407.53|407.63|407.48|407.68|407.53|407.63|407.48|3
1748257500000|2025-05-26 11:05:00|407.68|407.53|407.68|407.53|407.68|407.53|407.63|407.48|1
1748257800000|2025-05-26 11:10:00|407.73|407.58|407.78|407.58|407.78|407.58|407.68|407.58|9
1748258100000|2025-05-26 11:15:00|407.73|407.53|407.73|407.58|407.78|407.58|407.73|407.53|8
1748258400000|2025-05-26 11:20:00|407.78||407.78||407.78||407.73||1
1748258700000|2025-05-26 11:25:00|407.73|407.63|407.78|407.58|407.78|407.63|407.73|407.58|1
1748259000000|2025-05-26 11:30:00|407.73|407.53|407.78|407.58|407.78|407.58|407.68|407.53|5
1748259300000|2025-05-26 11:35:00|407.73||407.78||407.78||407.73||0
1748259600000|2025-05-26 11:40:00|407.73||407.78||407.78||407.73||0
1748259900000|2025-05-26 11:45:00|407.73|407.63|407.78|407.63|407.78|407.63|407.73|407.63|0
1748260200000|2025-05-26 11:50:00|407.73|407.58|407.73|407.58|407.78|407.58|407.73|407.58|1
1748260500000|2025-05-26 11:55:00|407.78||407.73||407.78||407.73||0
1748260800000|2025-05-26 12:00:00|407.68|407.53|407.68|407.53|407.68|407.53|407.68|407.53|3
1748261100000|2025-05-26 12:05:00|407.73|407.58|407.68|407.53|407.73|407.58|407.68|407.53|9
1748262000000|2025-05-26 12:20:00|407.73|407.58|407.78|407.63|407.78|407.63|407.73|407.58|7
1748262300000|2025-05-26 12:25:00|407.73|407.58|407.73|407.58|407.83|407.68|407.73|407.58|39
1748262600000|2025-05-26 12:30:00|407.68|407.53|407.68|407.53|407.73|407.58|407.68|407.53|40
1748262900000|2025-05-26 12:35:00|407.63|407.48|407.43|407.28|407.63|407.48|407.43|407.23|847
1748263200000|2025-05-26 12:40:00|407.48|407.23|407.48|407.33|407.53|407.33|407.48|407.23|243
1748263500000|2025-05-26 12:45:00||407.28||407.28||407.33||407.28|2
1748263800000|2025-05-26 12:50:00|407.53|407.33|407.53|407.38|407.53|407.38|407.48|407.33|0
1748264100000|2025-05-26 12:55:00|407.48|407.33|407.48|407.28|407.48|407.33|407.43|407.28|1
1748264400000|2025-05-26 13:00:00|407.53|407.33|407.58|407.43|407.58|407.43|407.48|407.28|5
1748264700000|2025-05-26 13:05:00|407.53|407.38|407.58|407.38|407.68|407.48|407.53|407.33|31
1748265000000|2025-05-26 13:10:00|407.53|407.43|407.58|407.38|407.58|407.43|407.53|407.38|5
1748265300000|2025-05-26 13:15:00|407.53|407.33|407.53|407.38|407.58|407.43|407.53|407.33|103
1748265600000|2025-05-26 13:20:00|407.48|407.33|407.48|407.33|407.53|407.33|407.48|407.33|1
1748265900000|2025-05-26 13:25:00|407.43|407.28|407.43|407.23|407.43|407.28|407.33|407.13|9
1748266200000|2025-05-26 13:30:00|407.38|407.13|407.53|407.38|407.63|407.43|407.28|407.08|116
1748266500000|2025-05-26 13:35:00|407.58|407.33|407.68|407.48|407.68|407.53|407.53|407.33|5
1748266800000|2025-05-26 13:40:00|407.63|407.53|407.58|407.38|407.68|407.53|407.53|407.33|19
1748267100000|2025-05-26 13:45:00|407.53|407.43|407.53|407.38|407.58|407.43|407.53|407.38|0
1748267400000|2025-05-26 13:50:00|407.43|407.28|407.33|407.18|407.48|407.33|407.33|407.18|18
1748267700000|2025-05-26 13:55:00|407.28|407.13|407.23|407.08|407.28|407.13|407.23|407.03|11
1748268000000|2025-05-26 14:00:00|407.18|407.03|407.23|407.03|407.23|407.08|407.18|406.98|10
1748268300000|2025-05-26 14:05:00|407.18|406.93|407.23|407.03|407.23|407.03|407.08|406.93|15
1748268600000|2025-05-26 14:10:00|407.28|407.08|407.28|407.08|407.28|407.13|407.18|406.98|16
1748268900000|2025-05-26 14:15:00|407.23|407.13|407.28|407.13|407.28|407.13|407.23|407.08|2
1748269200000|2025-05-26 14:20:00|407.23|407.08|407.28|407.13|407.28|407.13|407.23|407.03|10
1748269500000|2025-05-26 14:25:00|407.33|407.18|407.33|407.13|407.38|407.18|407.28|407.08|18
1748269800000|2025-05-26 14:30:00|407.28|407.08|407.28|407.08|407.28|407.13|407.18|406.98|14
1748270100000|2025-05-26 14:35:00|407.23|407.03|407.23|407.03|407.23|407.08|407.18|407.03|2
1748270400000|2025-05-26 14:40:00|407.18|407.08|407.28|407.08|407.28|407.13|407.18|407.03|3
1748270700000|2025-05-26 14:45:00|407.33|407.13|407.28|407.13|407.33|407.13|407.28|407.13|4
1748271000000|2025-05-26 14:50:00|407.23|407.08|407.33|407.13|407.33|407.13|407.18|407.03|8
1748271300000|2025-05-26 14:55:00|407.28|407.08|407.18|407.03|407.33|407.08|407.18|406.98|4
1748271600000|2025-05-26 15:00:00|407.23|406.98|407.13|406.93|407.23|407.03|407.08|406.93|3
1748271900000|2025-05-26 15:05:00|407.08|406.98|407.13|406.93|407.18|406.98|407.08|406.93|12
1748272200000|2025-05-26 15:10:00|407.18|406.98|407.18|407.03|407.23|407.03|407.13|406.93|2
1748272500000|2025-05-26 15:15:00|407.23|406.98|407.23|407.03|407.23|407.08|407.13|406.98|3
1748272800000|2025-05-26 15:20:00|407.28|407.08|407.23|407.08|407.28|407.08|407.23|407.03|2
1748273100000|2025-05-26 15:25:00|407.28|407.13|407.38|407.18|407.38|407.18|407.28|407.13|4
1748273400000|2025-05-26 15:30:00|407.33|407.23|407.48|407.33|407.48|407.33|407.33|407.18|5
1748273700000|2025-05-26 15:35:00|407.53|407.38|407.63|407.48|407.68|407.53|407.53|407.38|6
1748274000000|2025-05-26 15:40:00|407.68|407.53|407.68|407.53|407.78|407.58|407.68|407.48|11
1748274300000|2025-05-26 15:45:00|407.73|407.58|407.78|407.63|407.78|407.63|407.73|407.58|5
1748274600000|2025-05-26 15:50:00|407.83|407.68|407.83|407.63|407.83|407.68|407.78|407.63|5
1748274900000|2025-05-26 15:55:00|407.78|407.68|407.78|407.63|407.83|407.68|407.78|407.63|1
1748275200000|2025-05-26 16:00:00|407.83||407.78||407.83||407.78||2
1748275500000|2025-05-26 16:05:00|||||||||1
1748275800000|2025-05-26 16:10:00|||||||||1
1748276100000|2025-05-26 16:15:00|407.73|407.58|407.73|407.58|407.73|407.58|407.73|407.58|5
1748276400000|2025-05-26 16:20:00|||||||||1
1748276700000|2025-05-26 16:25:00|407.68|407.53|407.58|407.43|407.68|407.53|407.53|407.33|30
1748277000000|2025-05-26 16:30:00|407.53|407.38|407.58|407.38|407.58|407.43|407.53|407.33|7
1748277300000|2025-05-26 16:35:00|||||||||1
1748277600000|2025-05-26 16:40:00|407.53|407.43|407.53|407.33|407.53|407.43|407.53|407.33|2
1748277900000|2025-05-26 16:45:00|407.58|407.38|407.53|407.38|407.58|407.43|407.53|407.38|13
1748278200000|2025-05-26 16:50:00|||||||||6
1748278500000|2025-05-26 16:55:00|407.58||407.53||407.58||407.53||6
1748278800000|2025-05-26 17:00:00|407.48|407.33|407.48|407.28|407.53|407.33|407.48|407.28|1
1748279100000|2025-05-26 17:05:00|407.43|407.23|407.33|407.18|407.48|407.28|407.33|407.18|15
1748279400000|2025-05-26 17:10:00|407.38||407.33||407.38||407.33||2
1748279700000|2025-05-26 17:15:00|407.38||407.33||407.38||407.33||1
1748280000000|2025-05-26 17:20:00||407.13||407.13||407.13||407.13|1
1748280600000|2025-05-26 17:30:00|||||||||2
1748280900000|2025-05-26 17:35:00|407.28||407.33||407.33||407.28||2
1748281200000|2025-05-26 17:40:00|||||||||5
1748281800000|2025-05-26 17:50:00|407.28||407.28||407.28||407.28||1
1748282400000|2025-05-26 18:00:00|407.33||407.28||407.33||407.28||1
1748283000000|2025-05-26 18:10:00|||||||||1
1748283900000|2025-05-26 18:25:00|||||||||1
1748284500000|2025-05-26 18:35:00|407.33||407.28||407.33||407.28||1
1748284800000|2025-05-26 18:40:00|407.23|407.08|407.28|407.08|407.28|407.08|407.23|407.08|2
1748285700000|2025-05-26 18:55:00|407.23||407.28||407.28||407.23||1
1748286000000|2025-05-26 19:00:00||407.13||407.13||407.13||407.13|0
1748286300000|2025-05-26 19:05:00|||||||||1
1748286600000|2025-05-26 19:10:00|||||||||2
1748287200000|2025-05-26 19:20:00|407.23|407.08|407.23|407.08|407.23|407.08|407.23|407.08|3
1748287500000|2025-05-26 19:25:00||407.03||407.03||407.03||407.03|1
1748287800000|2025-05-26 19:30:00|407.18|406.98|407.18|406.98|407.18|406.98|407.18|406.98|0
1748288100000|2025-05-26 19:35:00|||||||||1
1748288400000|2025-05-26 19:40:00|407.13|406.93|407.13|406.93|407.13|406.93|407.13|406.93|2
1748288700000|2025-05-26 19:45:00|407.08|406.88|407.08|406.88|407.08|406.88|407.08|406.88|1
1748289000000|2025-05-26 19:50:00||406.93||406.93||406.93||406.88|2
1748289300000|2025-05-26 19:55:00|407.13||407.13||407.13||407.13||1
1748289600000|2025-05-26 20:00:00|407.08|406.88|407.08|406.88|407.08|406.88|407.08|406.88|1
1748290500000|2025-05-26 20:15:00||406.93||406.93||406.93||406.93|0
1748290800000|2025-05-26 20:20:00|407.13||407.13||407.13||407.08||2
1748292000000|2025-05-26 20:40:00|407.08|406.88|407.13|406.98|407.13|406.98|407.08|406.88|4
1748292300000|2025-05-26 20:45:00|407.18||407.13||407.18||407.13||0
1748292600000|2025-05-26 20:50:00|407.18||407.18||407.18||407.18||0
1748292900000|2025-05-26 20:55:00|407.23|407.03|407.23|406.88|407.23|407.03|407.23|406.88|4
1748293200000|2025-05-26 21:00:00|407.28|406.91|407.66|406.91|407.66|406.91|407.28|406.91|0
1748293800000|2025-05-26 21:10:00|407.36|406.76|407.56|406.96|407.56|406.96|407.36|406.76|0
1748294100000|2025-05-26 21:15:00|||||||||1
1748296500000|2025-05-26 21:55:00|407.46|406.86|407.46|406.86|407.46|406.86|407.36|406.76|0
1748297100000|2025-05-26 22:05:00|407.26|406.66|407.26|406.66|407.26|406.66|407.16|406.56|0
1748297400000|2025-05-26 22:10:00|407.16|406.56|407.36|406.76|407.46|406.86|407.16|406.56|0
1748297700000|2025-05-26 22:15:00|407.46|406.86|407.26|406.66|407.46|406.86|407.26|406.66|0
1748298000000|2025-05-26 22:20:00|407.16|406.56|407.16|406.56|407.26|406.66|407.16|406.56|0
1748298300000|2025-05-26 22:25:00|407.26|406.66|407.16|406.56|407.26|406.66|407.16|406.56|0
1748298600000|2025-05-26 22:30:00|407.06|406.46|406.96|406.36|407.16|406.56|406.96|406.36|0
1748298900000|2025-05-26 22:35:00|406.86|406.26|406.96|406.36|406.96|406.36|406.86|406.26|0
1748299500000|2025-05-26 22:45:00|407.06|406.46|406.96|406.36|407.06|406.46|406.86|406.26|0
1748300100000|2025-05-26 22:55:00|406.86|406.26|406.96|406.36|406.96|406.36|406.86|406.26|0
1748300400000|2025-05-26 23:00:00|406.86|406.26|406.96|406.36|407.06|406.46|406.86|406.26|0
1748300700000|2025-05-26 23:05:00|406.86|406.26|406.86|406.26|406.96|406.36|406.86|406.26|0
1748301000000|2025-05-26 23:10:00|406.96|406.36|406.96|406.36|406.96|406.36|406.96|406.36|0
1748301300000|2025-05-26 23:15:00|407.06|406.46|406.96|406.36|407.06|406.46|406.96|406.36|0
1748301600000|2025-05-26 23:20:00|406.86|406.26|406.86|406.26|406.96|406.36|406.86|406.26|0
1748301900000|2025-05-26 23:25:00|406.96|406.36|406.96|406.36|406.96|406.36|406.96|406.36|0
1748302200000|2025-05-26 23:30:00|406.86|406.26|406.96|406.36|406.96|406.36|406.86|406.26|0
1748302500000|2025-05-26 23:35:00|406.86|406.26|406.86|406.26|406.86|406.26|406.86|406.26|0
1748303400000|2025-05-26 23:50:00|406.76|406.16|406.86|406.26|406.96|406.36|406.76|406.16|0
1748303700000|2025-05-26 23:55:00|406.96|406.36|406.96|406.36|406.96|406.36|406.86|406.26|0
1748304000000|2025-05-27 00:00:00|406.86|406.26|406.86|406.26|406.96|406.36|406.86|406.26|0
1748304300000|2025-05-27 00:05:00|406.96|406.36|406.86|406.26|406.96|406.36|406.76|406.16|0
1748304600000|2025-05-27 00:10:00|406.96|406.36|406.96|406.36|406.96|406.36|406.86|406.26|0
1748304900000|2025-05-27 00:15:00|406.86|406.26|406.96|406.36|407.06|406.46|406.86|406.26|0
1748305200000|2025-05-27 00:20:00|406.86|406.26|406.76|406.16|406.86|406.26|406.66|406.06|0
1748305800000|2025-05-27 00:30:00|407.06|406.76|407.16|407.01|407.31|407.11|406.71|406.51|4104
1748306100000|2025-05-27 00:35:00|407.21|407.06|407.66|407.51|407.76|407.61|407.16|407.01|469
1748306400000|2025-05-27 00:40:00|407.61|407.46|407.41|407.21|407.71|407.56|407.41|407.21|412
1748306700000|2025-05-27 00:45:00|407.46|407.26|407.66|407.51|407.66|407.51|407.41|407.21|217
1748307000000|2025-05-27 00:50:00|407.71|407.46|407.96|407.81|408.01|407.86|407.71|407.46|229
1748307300000|2025-05-27 00:55:00|407.91|407.76|407.96|407.81|408.11|407.91|407.81|407.61|444
1748307600000|2025-05-27 01:00:00|407.91|407.76|407.96|407.76|408.26|408.11|407.51|407.31|553
1748307900000|2025-05-27 01:05:00|407.91|407.81|407.71|407.56|408.11|407.91|407.61|407.46|411
1748308200000|2025-05-27 01:10:00|407.66|407.51|408.06|407.81|408.06|407.86|407.46|407.26|577
1748308500000|2025-05-27 01:15:00|408.01|407.86|408.06|407.86|408.11|407.96|407.91|407.71|406
1748308800000|2025-05-27 01:20:00|408.01|407.81|408.16|407.96|408.16|408.01|407.91|407.76|474
1748309100000|2025-05-27 01:25:00|408.11|407.86|408.56|408.36|408.61|408.41|408.06|407.86|346
1748309400000|2025-05-27 01:30:00|408.61|408.41|408.96|408.81|408.96|408.81|408.56|408.36|1289
1748309700000|2025-05-27 01:35:00|408.91|408.76|408.81|408.61|408.96|408.81|408.71|408.56|215
1748310000000|2025-05-27 01:40:00|408.86|408.66|408.41|408.26|408.86|408.66|408.41|408.26|566
1748310300000|2025-05-27 01:45:00|408.36|408.21|408.76|408.61|408.76|408.61|408.36|408.16|391
1748310600000|2025-05-27 01:50:00|408.71|408.56|408.71|408.56|408.81|408.66|408.66|408.51|626
1748310900000|2025-05-27 01:55:00|408.66|408.51|408.71|408.56|408.76|408.56|408.61|408.46|350
1748311200000|2025-05-27 02:00:00|408.66|408.51|408.71|408.51|408.86|408.71|408.66|408.46|447
1748311500000|2025-05-27 02:05:00|408.66|408.46|408.71|408.51|408.76|408.61|408.61|408.41|433
1748311800000|2025-05-27 02:10:00|408.66|408.46|408.51|408.31|408.71|408.46|408.46|408.31|485
1748312100000|2025-05-27 02:15:00|408.46|408.26|408.26|408.11|408.46|408.26|408.06|407.86|540
1748312400000|2025-05-27 02:20:00|408.31|408.06|408.31|408.16|408.46|408.26|408.26|408.06|371
1748312700000|2025-05-27 02:25:00|408.36|408.11|408.06|407.86|408.36|408.11|408.01|407.86|412
1748313000000|2025-05-27 02:30:00|408.11|407.91|408.01|407.81|408.11|407.96|408.01|407.81|291
1748313300000|2025-05-27 02:35:00|407.96|407.76|408.16|407.96|408.16|407.96|407.96|407.76|395
1748313600000|2025-05-27 02:40:00|408.21|408.01|408.41|408.26|408.46|408.31|408.21|407.96|290
1748313900000|2025-05-27 02:45:00|408.46|408.31|408.36|408.21|408.51|408.31|408.31|408.16|435
1748314200000|2025-05-27 02:50:00|408.41|408.26|408.41|408.21|408.51|408.31|408.31|408.16|400
1748314500000|2025-05-27 02:55:00|408.36|408.26|408.61|408.41|408.61|408.41|408.31|408.16|373
1748314800000|2025-05-27 03:00:00|408.66|408.46|408.71|408.51|408.76|408.61|408.61|408.46|357
1748315100000|2025-05-27 03:05:00|408.66|408.56|408.71|408.56|408.76|408.61|408.66|408.51|239
1748315400000|2025-05-27 03:10:00|408.76|408.61|408.81|408.66|408.81|408.66|408.71|408.56|337
1748315700000|2025-05-27 03:15:00|408.86|408.61|408.71|408.51|408.91|408.76|408.66|408.51|358
1748316000000|2025-05-27 03:20:00|408.66|408.56|408.46|408.31|408.71|408.56|408.41|408.26|921
1748316300000|2025-05-27 03:25:00|408.41|408.26|408.56|408.36|408.56|408.41|408.36|408.21|5600
1748316600000|2025-05-27 03:30:00|408.51|408.41|408.36|408.16|408.61|408.41|408.31|408.11|3525
1748316900000|2025-05-27 03:35:00|408.26|408.11|408.51|408.36|408.51|408.36|408.26|408.06|99
1748317200000|2025-05-27 03:40:00|408.46|408.31|408.41|408.21|408.51|408.31|408.36|408.21|99
1748317500000|2025-05-27 03:45:00|408.36|408.26|408.56|408.36|408.56|408.41|408.36|408.21|141
1748317800000|2025-05-27 03:50:00|408.51|408.41|408.56|408.41|408.61|408.46|408.51|408.36|69
1748318100000|2025-05-27 03:55:00|408.61|408.46|408.61|408.41|408.61|408.46|408.51|408.36|108
1748318400000|2025-05-27 04:00:00|408.56|408.36|408.71|408.51|408.71|408.56|408.46|408.31|338
1748318700000|2025-05-27 04:05:00|408.66|408.56|408.66|408.46|408.76|408.61|408.66|408.46|251
1748319000000|2025-05-27 04:10:00|408.71|408.51|408.76|408.61|408.76|408.61|408.61|408.46|156
1748319300000|2025-05-27 04:15:00|408.71|408.56|408.76|408.61|408.76|408.61|408.71|408.56|215
1748319600000|2025-05-27 04:20:00|408.71|408.56|408.71|408.56|408.76|408.56|408.71|408.51|233
1748319900000|2025-05-27 04:25:00|408.66|408.51|408.76|408.61|408.76|408.61|408.66|408.51|88
1748320200000|2025-05-27 04:30:00|408.71|408.56|408.71|408.56|408.81|408.61|408.66|408.51|1935
1748320500000|2025-05-27 04:35:00|408.76|408.61|408.81|408.66|408.86|408.71|408.71|408.61|324
1748320800000|2025-05-27 04:40:00||408.61||408.66||408.66||408.61|271
1748321100000|2025-05-27 04:45:00|408.76|408.61|408.76|408.56|408.81|408.66|408.76|408.56|343
1748321400000|2025-05-27 04:50:00|408.81|408.61|408.76|408.61|408.81|408.66|408.76|408.61|217
1748321700000|2025-05-27 04:55:00|408.81|408.66|408.76|408.61|408.81|408.66|408.76|408.61|244
1748322000000|2025-05-27 05:00:00|408.81|408.66|408.86|408.66|408.96|408.76|408.81|408.66|273
1748322300000|2025-05-27 05:05:00|408.81|408.71|408.91|408.76|409.06|408.86|408.81|408.66|262
1748322600000|2025-05-27 05:10:00|408.96|408.81|408.96|408.76|409.06|408.86|408.91|408.76|210
1748322900000|2025-05-27 05:15:00|408.91|408.81|408.86|408.71|408.96|408.81|408.81|408.66|349
1748323200000|2025-05-27 05:20:00|408.91|408.76|409.06|408.86|409.06|408.91|408.86|408.71|180
1748323500000|2025-05-27 05:25:00|409.11|408.91|409.06|408.86|409.26|409.06|409.01|408.86|150
1748323800000|2025-05-27 05:30:00|409.01|408.81|408.91|408.71|409.06|408.81|408.86|408.71|252
1748324100000|2025-05-27 05:35:00|408.86|408.76|408.96|408.76|409.01|408.81|408.86|408.71|269
1748324400000|2025-05-27 05:40:00|409.01|408.81|409.06|408.86|409.06|408.91|409.01|408.76|1168
1748324700000|2025-05-27 05:45:00|409.01|408.91|408.96|408.76|409.11|408.91|408.91|408.71|322
1748325000000|2025-05-27 05:50:00|408.91|408.71|408.91|408.71|408.96|408.81|408.86|408.71|273
1748325300000|2025-05-27 05:55:00|408.86|408.76|408.91|408.76|408.91|408.76|408.86|408.71|112
1748325600000|2025-05-27 06:00:00|408.86|408.71|409.01|408.81|409.06|408.86|408.86|408.71|340
1748325900000|2025-05-27 06:05:00|408.96|408.86|408.96|408.76|409.01|408.86|408.86|408.71|232
1748326200000|2025-05-27 06:10:00|408.91|408.71|409.11|408.96|409.11|408.96|408.86|408.71|151
1748326500000|2025-05-27 06:15:00|409.16|409.01|409.31|409.16|409.31|409.16|409.11|409.01|203
1748326800000|2025-05-27 06:20:00|409.26|409.11|409.31|409.16|409.31|409.16|409.21|409.06|1398
1748327100000|2025-05-27 06:25:00|409.26|409.11|409.36|409.21|409.36|409.21|409.26|409.11|1691
1748327400000|2025-05-27 06:30:00|409.31|409.16|409.26|409.11|409.36|409.16|409.26|409.06|138
1748327700000|2025-05-27 06:35:00|409.31|409.06|409.36|409.21|409.36|409.21|409.26|409.06|79
1748328000000|2025-05-27 06:40:00|409.41|409.26|409.36|409.16|409.46|409.31|409.36|409.16|104
1748328300000|2025-05-27 06:45:00|409.31|409.21|409.61|409.41|409.61|409.46|409.31|409.16|163
1748328600000|2025-05-27 06:50:00|409.56|409.46|409.81|409.66|409.81|409.66|409.56|409.46|92
1748328900000|2025-05-27 06:55:00|409.76|409.61|409.81|409.61|409.96|409.76|409.76|409.61|928
1748329200000|2025-05-27 07:00:00|409.76|409.56|409.81|409.61|409.81|409.66|409.66|409.51|510
1748329500000|2025-05-27 07:05:00|409.86|409.66|409.81|409.61|409.86|409.71|409.76|409.61|1356
1748329800000|2025-05-27 07:10:00|409.76|409.66|409.81|409.66|409.86|409.71|409.71|409.56|159
1748330100000|2025-05-27 07:15:00|409.76|409.61|409.71|409.56|409.81|409.61|409.66|409.51|241
1748330400000|2025-05-27 07:20:00|409.76|409.61|409.76|409.61|409.76|409.61|409.66|409.46|159
1748330700000|2025-05-27 07:25:00|409.71|409.56|409.56|409.41|409.76|409.61|409.56|409.41|569
1748331000000|2025-05-27 07:30:00|409.61|409.46|409.76|409.61|409.86|409.66|409.61|409.46|319
1748331300000|2025-05-27 07:35:00|409.81|409.66|409.86|409.66|409.86|409.66|409.71|409.56|247
1748331600000|2025-05-27 07:40:00|409.81|409.71|409.76|409.56|409.86|409.71|409.76|409.56|185
1748331900000|2025-05-27 07:45:00|409.71|409.61|410.01|409.86|410.06|409.86|409.71|409.56|532
1748332200000|2025-05-27 07:50:00|409.96|409.81|409.96|409.81|410.06|409.86|409.96|409.81|892
1748332500000|2025-05-27 07:55:00|409.91|409.76|410.11|409.91|410.11|409.96|409.86|409.71|1464
1748332800000|2025-05-27 08:00:00|410.06|409.86|410.31|410.11|410.36|410.21|410.06|409.86|511
1748333100000|2025-05-27 08:05:00|410.26|410.06|410.36|410.21|410.46|410.31|410.21|410.06|282
1748333400000|2025-05-27 08:10:00|410.41|410.26|410.61|410.46|410.66|410.51|410.36|410.26|300
1748333700000|2025-05-27 08:15:00|410.66|410.51|410.81|410.66|410.81|410.66|410.61|410.46|764
1748334000000|2025-05-27 08:20:00|410.76|410.61|410.91|410.76|410.96|410.76|410.71|410.56|173
1748334300000|2025-05-27 08:25:00|410.96|410.81|410.86|410.71|411.01|410.81|410.81|410.66|214
1748334600000|2025-05-27 08:30:00|410.91|410.76|410.91|410.76|411.01|410.86|410.81|410.66|540
1748334900000|2025-05-27 08:35:00|410.86|410.71|410.96|410.81|411.01|410.86|410.86|410.71|277
1748335200000|2025-05-27 08:40:00|410.91|410.76|411.01|410.86|411.06|410.86|410.91|410.76|244
1748335500000|2025-05-27 08:45:00|411.06|410.91|410.91|410.76|411.06|410.91|410.91|410.76|284
1748335800000|2025-05-27 08:50:00|410.86|410.71|410.91|410.76|411.01|410.86|410.86|410.66|305
1748336100000|2025-05-27 08:55:00|410.96|410.81|410.96|410.81|411.06|410.86|410.91|410.76|821
1748336400000|2025-05-27 09:00:00|410.91|410.76|411.11|410.96|411.16|411.01|410.76|410.61|1988
1748336700000|2025-05-27 09:05:00|411.16|410.91|411.46|411.31|411.56|411.36|411.11|410.91|700
1748337000000|2025-05-27 09:10:00|411.41|411.26|411.71|411.51|411.71|411.56|411.41|411.21|366
1748337300000|2025-05-27 09:15:00|411.66|411.46|411.56|411.31|411.71|411.46|411.36|411.16|269
1748337600000|2025-05-27 09:20:00|411.66|411.06|411.46|410.86|411.66|411.06|411.46|410.86|0
1748337900000|2025-05-27 09:25:00|411.36|410.76|411.36|410.76|411.46|410.86|411.36|410.76|0
1748338200000|2025-05-27 09:30:00|411.46|410.86|411.56|410.96|411.66|411.06|411.36|410.76|0
1748338500000|2025-05-27 09:35:00|411.66|411.06|411.66|411.06|411.76|411.16|411.56|410.96|56
1748338800000|2025-05-27 09:40:00|411.76|411.16|411.66|411.06|411.76|411.16|411.56|410.96|12
1748339100000|2025-05-27 09:45:00|411.76|411.16|411.56|410.96|411.76|411.16|411.56|410.96|31
1748339400000|2025-05-27 09:50:00|411.66|411.06|411.51|411.36|411.66|411.41|411.46|410.96|44
1748339700000|2025-05-27 09:55:00|411.46|411.31|411.41|411.26|411.51|411.36|411.36|411.21|23
1748340000000|2025-05-27 10:00:00|411.46|411.31|411.56|411.41|411.56|411.41|411.41|411.26|32
1748340300000|2025-05-27 10:05:00|411.41|411.36|411.41|411.26|411.46|411.41|411.36|411.16|77
1748340600000|2025-05-27 10:10:00|411.46|411.31|411.56|411.41|411.56|411.41|411.41|411.26|32
1748340900000|2025-05-27 10:15:00|411.61|411.36|411.46|411.26|411.61|411.41|411.41|411.21|82
1748341200000|2025-05-27 10:20:00|411.41|411.21|411.36|411.16|411.41|411.21|411.31|411.16|26
1748341500000|2025-05-27 10:25:00|411.41|411.21|411.51|411.31|411.51|411.31|411.36|411.16|21
1748341800000|2025-05-27 10:30:00|411.56|411.36|411.56|411.41|411.56|411.41|411.21|411.06|167
1748342100000|2025-05-27 10:35:00|411.51|411.36|411.41|411.26|411.61|411.46|411.36|411.21|130
1748342400000|2025-05-27 10:40:00|411.46|411.21|411.51|411.31|411.56|411.36|411.31|411.16|17
1748342700000|2025-05-27 10:45:00|411.46|411.26|411.41|411.26|411.51|411.26|411.41|411.21|23
1748343000000|2025-05-27 10:50:00|411.36|411.21|411.36|411.21|411.41|411.26|411.36|411.16|96
1748343300000|2025-05-27 10:55:00|411.31|411.16|411.21|411.01|411.31|411.16|411.16|410.96|84
1748343600000|2025-05-27 11:00:00|411.16|410.96|410.96|410.81|411.21|411.01|410.96|410.81|17
1748343900000|2025-05-27 11:05:00|411.01|410.76|411.01|410.81|411.06|410.86|410.91|410.76|30
1748344200000|2025-05-27 11:10:00|411.06|410.86|411.01|410.81|411.06|410.86|410.91|410.71|7
1748344500000|2025-05-27 11:15:00|410.96|410.76|410.86|410.66|410.96|410.76|410.86|410.66|10
1748344800000|2025-05-27 11:20:00|410.81|410.71|410.86|410.66|410.91|410.71|410.81|410.66|10
1748345100000|2025-05-27 11:25:00|410.91|410.71|410.96|410.76|410.96|410.81|410.91|410.71|11
1748345400000|2025-05-27 11:30:00|410.91|410.81|410.96|410.76|410.96|410.81|410.91|410.71|142
1748345700000|2025-05-27 11:35:00|411.01|410.81|411.01|410.86|411.06|410.91|410.96|410.76|28
1748346000000|2025-05-27 11:40:00|410.96|410.81|411.01|410.81|411.06|410.91|410.96|410.81|8
1748346300000|2025-05-27 11:45:00|410.96|410.76|410.91|410.76|411.01|410.81|410.86|410.71|15
1748346600000|2025-05-27 11:50:00|410.86|410.71|410.96|410.76|410.96|410.76|410.86|410.71|23
1748346900000|2025-05-27 11:55:00|411.01|410.81|411.01|410.81|411.01|410.81|410.96|410.76|19
1748347200000|2025-05-27 12:00:00|410.96|410.76|410.86|410.66|411.01|410.76|410.81|410.61|8
1748347500000|2025-05-27 12:05:00|410.81|410.71|410.86|410.66|410.86|410.71|410.76|410.61|8
1748347800000|2025-05-27 12:10:00|410.81|410.61|410.71|410.51|410.86|410.66|410.66|410.51|13
1748348100000|2025-05-27 12:15:00|410.66|410.46|410.56|410.41|410.71|410.51|410.51|410.36|33
1748348400000|2025-05-27 12:20:00|410.51|410.36|410.81|410.61|410.81|410.66|410.51|410.36|25
1748348700000|2025-05-27 12:25:00|410.86|410.66|410.86|410.61|410.86|410.66|410.76|410.56|25
1748349000000|2025-05-27 12:30:00|410.81|410.56|410.86|410.71|410.91|410.76|410.81|410.56|8
1748349300000|2025-05-27 12:35:00|410.91|410.76|410.71|410.51|410.96|410.81|410.71|410.51|52
1748349600000|2025-05-27 12:40:00|410.66|410.46|410.56|410.41|410.66|410.51|410.56|410.41|28
1748349900000|2025-05-27 12:45:00|410.61|410.46|410.86|410.71|410.86|410.71|410.61|410.46|93
1748350200000|2025-05-27 12:50:00|410.91|410.66|410.61|410.46|410.91|410.66|410.61|410.46|13
1748350500000|2025-05-27 12:55:00|410.66|410.41|410.66|410.51|410.66|410.51|410.56|410.41|17
1748350800000|2025-05-27 13:00:00|410.61|410.46|410.76|410.56|410.76|410.61|410.61|410.46|25
1748351100000|2025-05-27 13:05:00|410.71|410.61|410.66|410.51|410.76|410.61|410.66|410.46|10
1748351400000|2025-05-27 13:10:00|410.71|410.56|410.56|410.41|410.76|410.56|410.56|410.41|13
1748351700000|2025-05-27 13:15:00|410.61|410.36|410.61|410.41|410.61|410.46|410.56|410.36|7
1748352000000|2025-05-27 13:20:00|410.56|410.46|410.66|410.46|410.66|410.51|410.56|410.41|16
1748352300000|2025-05-27 13:25:00|410.61|410.41|410.36|410.21|410.66|410.46|410.31|410.16|33
1748352600000|2025-05-27 13:30:00|410.31|410.16|410.46|410.26|410.46|410.31|410.01|409.86|156
1748352900000|2025-05-27 13:35:00|410.41|410.21|410.41|410.16|410.56|410.41|410.36|410.16|85
1748353200000|2025-05-27 13:40:00|410.36|410.11|410.56|410.36|410.56|410.36|410.16|409.96|151
1748353500000|2025-05-27 13:45:00|410.61|410.41|410.81|410.61|411.06|410.86|410.56|410.36|69
1748353800000|2025-05-27 13:50:00|410.86|410.66|411.06|410.91|411.06|410.91|410.66|410.51|13
1748354100000|2025-05-27 13:55:00|411.01|410.86|411.16|410.91|411.21|411.01|411.01|410.86|28
1748354400000|2025-05-27 14:00:00|411.21|410.96|411.56|411.41|411.71|411.56|411.21|410.96|26
1748354700000|2025-05-27 14:05:00|411.61|411.46|411.91|411.76|412.01|411.86|411.61|411.41|58
1748355000000|2025-05-27 14:10:00|411.86|411.71|411.71|411.56|411.91|411.76|411.66|411.51|18
1748355300000|2025-05-27 14:15:00|411.76|411.51|412.31|412.06|412.31|412.06|411.71|411.51|122
1748355600000|2025-05-27 14:20:00|412.26|412.11|412.76|412.56|412.81|412.66|412.26|412.11|189
1748355900000|2025-05-27 14:25:00|412.71|412.51|412.56|412.36|412.71|412.51|412.51|412.36|21
1748356200000|2025-05-27 14:30:00|412.61|412.41|412.61|412.41|412.66|412.46|412.51|412.36|3
1748356500000|2025-05-27 14:35:00|412.56|412.36|412.66|412.51|412.71|412.51|412.51|412.36|7
1748356800000|2025-05-27 14:40:00|412.61|412.46|412.66|412.46|412.66|412.46|412.56|412.36|9
1748357100000|2025-05-27 14:45:00|412.61|412.41|412.61|412.41|412.71|412.51|412.51|412.36|3
1748357400000|2025-05-27 14:50:00|412.56|412.46|412.41|412.26|412.61|412.46|412.41|412.26|18
1748357700000|2025-05-27 14:55:00|412.36|412.16|412.11|411.96|412.36|412.21|412.11|411.91|17
1748358000000|2025-05-27 15:00:00|412.06|411.91|412.06|411.86|412.26|412.06|412.06|411.86|37
1748358300000|2025-05-27 15:05:00|412.01|411.81|412.11|411.91|412.21|412.01|411.91|411.71|15
1748358600000|2025-05-27 15:10:00|412.06|411.86|412.01|411.81|412.21|412.01|411.91|411.76|24
1748358900000|2025-05-27 15:15:00|411.91|411.76|411.91|411.76|411.96|411.76|411.71|411.56|72
1748359200000|2025-05-27 15:20:00|411.96|411.71|411.71|411.56|411.96|411.76|411.66|411.51|7
1748359500000|2025-05-27 15:25:00|411.76|411.61|411.61|411.41|411.76|411.61|411.56|411.41|127
1748359800000|2025-05-27 15:30:00|411.56|411.36|411.41|411.21|411.61|411.36|411.36|411.16|69
1748360100000|2025-05-27 15:35:00|411.36|411.26|411.61|411.46|411.61|411.46|411.36|411.16|33
1748360400000|2025-05-27 15:40:00|411.66|411.51|411.51|411.31|411.66|411.51|411.46|411.26|11
1748360700000|2025-05-27 15:45:00|411.56|411.36|411.56|411.36|411.61|411.41|411.46|411.26|5
1748361000000|2025-05-27 15:50:00|411.51|411.31|411.61|411.41|411.61|411.41|411.46|411.26|8
1748361300000|2025-05-27 15:55:00|411.56|411.36|411.51|411.31|411.56|411.36|411.41|411.26|16
1748361600000|2025-05-27 16:00:00|411.46|411.36|411.51|411.31|411.66|411.46|411.46|411.26|50
1748361900000|2025-05-27 16:05:00|411.46|411.26|411.51|411.36|411.56|411.36|411.41|411.26|18
1748362200000|2025-05-27 16:10:00|411.56|411.41|411.61|411.41|411.66|411.51|411.56|411.36|0
1748362500000|2025-05-27 16:15:00|411.56|411.36|411.51|411.36|411.61|411.41|411.51|411.31|4
1748362800000|2025-05-27 16:20:00|411.56|411.41|411.61|411.41|411.76|411.56|411.56|411.41|22
1748363100000|2025-05-27 16:25:00|411.56|411.46|411.56|411.36|411.61|411.46|411.56|411.36|11
1748363400000|2025-05-27 16:30:00|411.51|411.41|411.21|411.06|411.51|411.41|411.21|411.06|63
1748363700000|2025-05-27 16:35:00|411.16|411.01|411.46|411.26|411.46|411.26|411.16|410.96|40
1748364000000|2025-05-27 16:40:00|411.51|411.31|411.51|411.36|411.56|411.36|411.46|411.26|3
1748364300000|2025-05-27 16:45:00|411.56|411.41|411.41|411.21|411.56|411.41|411.36|411.21|1
1748364600000|2025-05-27 16:50:00|411.46|411.26|411.41|411.21|411.46|411.31|411.41|411.21|2
1748364900000|2025-05-27 16:55:00|411.36|411.16|411.26|411.11|411.41|411.21|411.26|411.11|3
1748365200000|2025-05-27 17:00:00|411.31|411.16|411.36|411.16|411.36|411.21|411.31|411.16|1
1748365500000|2025-05-27 17:05:00|411.31|411.11|411.31|411.11|411.36|411.11|411.31|411.11|0
1748365800000|2025-05-27 17:10:00|411.26|411.16|411.26|411.11|411.36|411.16|411.26|411.11|0
1748366100000|2025-05-27 17:15:00|411.31|411.16|411.31|411.16|411.36|411.16|411.26|411.11|1
1748366400000|2025-05-27 17:20:00|411.36|411.21|411.31|411.11|411.36|411.21|411.26|411.11|1
1748366700000|2025-05-27 17:25:00|411.26|411.06|411.11|410.91|411.31|411.06|411.11|410.91|3
1748367000000|2025-05-27 17:30:00|411.06|410.86|410.96|410.76|411.06|410.86|410.91|410.71|16
1748367300000|2025-05-27 17:35:00|411.01|410.81|411.36|411.16|411.36|411.16|411.01|410.81|14
1748367600000|2025-05-27 17:40:00|411.31|411.21|411.46|411.26|411.51|411.31|411.31|411.21|0
1748367900000|2025-05-27 17:45:00|411.51|411.31|411.61|411.41|411.61|411.41|411.46|411.26|2
1748368200000|2025-05-27 17:50:00|411.56|411.46|411.46|411.26|411.56|411.46|411.46|411.26|0
1748368500000|2025-05-27 17:55:00|411.41|411.21|411.51|411.31|411.51|411.31|411.41|411.21|1
1748368800000|2025-05-27 18:00:00|411.46|411.26|411.31|411.11|411.51|411.31|411.31|411.11|3
1748369100000|2025-05-27 18:05:00|411.36|411.16|411.41|411.26|411.46|411.31|411.36|411.16|12
1748369400000|2025-05-27 18:10:00|411.46|411.31|411.51|411.36|411.51|411.36|411.46|411.26|2
1748369700000|2025-05-27 18:15:00|411.61|411.41|411.46|411.26|411.61|411.46|411.41|411.21|15
1748370000000|2025-05-27 18:20:00|411.41|411.21|411.31|411.11|411.41|411.21|411.21|411.06|9
1748370300000|2025-05-27 18:25:00|411.26|411.16|411.36|411.16|411.41|411.21|411.26|411.16|6
1748370600000|2025-05-27 18:30:00|411.41|411.21|411.41|411.21|411.46|411.26|411.41|411.21|2
1748370900000|2025-05-27 18:35:00|411.36|411.16|411.41|411.26|411.41|411.26|411.36|411.16|1
1748371200000|2025-05-27 18:40:00|411.36|411.21|411.31|411.16|411.36|411.21|411.26|411.11|61
1748371500000|2025-05-27 18:45:00|411.36|411.11|411.31|411.16|411.36|411.16|411.26|411.11|5
1748371800000|2025-05-27 18:50:00|411.36|411.21|411.31|411.11|411.41|411.26|411.26|411.11|14
1748372100000|2025-05-27 18:55:00|411.26|411.06|411.16|410.96|411.26|411.11|411.16|410.96|11
1748372400000|2025-05-27 19:00:00|411.11|410.91|411.31|411.11|411.36|411.21|411.06|410.86|16
1748372700000|2025-05-27 19:05:00|411.36|411.16|411.36|411.16|411.41|411.21|411.31|411.16|2
1748373000000|2025-05-27 19:10:00|411.31|411.11|411.26|411.06|411.36|411.11|411.21|411.06|272
1748373300000|2025-05-27 19:15:00|411.21|411.01|411.31|411.16|411.36|411.16|411.21|411.01|39
1748373600000|2025-05-27 19:20:00|411.36|411.11|411.41|411.21|411.41|411.26|411.26|411.11|8
1748373900000|2025-05-27 19:25:00|411.36|411.16|411.31|411.11|411.36|411.21|411.31|411.11|2
1748374200000|2025-05-27 19:30:00|411.26|411.16|411.21|411.06|411.31|411.16|411.16|410.96|7
1748374500000|2025-05-27 19:35:00|411.26|411.01|411.26|411.06|411.26|411.11|411.16|410.96|10
1748374800000|2025-05-27 19:40:00|411.21|411.11|411.31|411.11|411.31|411.16|411.21|411.06|6
1748375100000|2025-05-27 19:45:00|411.26|411.06|411.16|410.96|411.31|411.06|411.16|410.96|8
1748375400000|2025-05-27 19:50:00|411.11|411.01|411.61|411.46|411.66|411.46|411.11|410.91|134
1748375700000|2025-05-27 19:55:00|411.66|411.41|411.51|411.31|411.66|411.41|411.36|411.16|46
1748376000000|2025-05-27 20:00:00|411.56|411.36|411.36|411.16|411.61|411.46|411.36|411.16|8
1748376300000|2025-05-27 20:05:00|411.41|411.21|411.41|411.26|411.41|411.26|411.41|411.16|3
1748376600000|2025-05-27 20:10:00|411.46|411.31|411.56|411.36|411.56|411.36|411.46|411.31|1
1748376900000|2025-05-27 20:15:00|411.61|411.41|411.61|411.41|411.61|411.41|411.61|411.41|0
1748377200000|2025-05-27 20:20:00|411.56|411.36|411.56|411.41|411.56|411.41|411.56|411.36|0
1748377500000|2025-05-27 20:25:00||411.36||411.41||411.41||411.36|0
1748377800000|2025-05-27 20:30:00|411.61|411.46|411.61|411.46|411.61|411.46|411.56|411.46|1
1748378100000|2025-05-27 20:35:00|411.66||411.66||411.66||411.61||0
1748378400000|2025-05-27 20:40:00|411.71|411.56|411.86|411.61|411.86|411.66|411.71|411.56|9
1748378700000|2025-05-27 20:45:00|411.81|411.66|411.86|411.61|411.86|411.66|411.76|411.61|1
1748379000000|2025-05-27 20:50:00|411.81|411.66|411.86|411.66|411.91|411.66|411.81|411.61|0
1748379300000|2025-05-27 20:55:00|411.81|411.61|411.81|411.56|411.86|411.66|411.81|411.56|10
1748379600000|2025-05-27 21:00:00|411.86|411.36|412.21|411.36|412.21|411.36|411.86|411.36|0
1748379900000|2025-05-27 21:05:00|412.24|411.39|412.24|411.39|412.24|411.39|412.24|411.39|0
1748380200000|2025-05-27 21:10:00|412.09|411.49|412.09|411.49|412.09|411.49|412.09|411.49|0
1748380500000|2025-05-27 21:15:00|||||||||4
1748380800000|2025-05-27 21:20:00|412.19|411.59|412.19|411.59|412.19|411.59|412.09|411.49|0
1748382000000|2025-05-27 21:40:00|412.09|411.49|412.09|411.49|412.19|411.59|412.09|411.49|0
1748382300000|2025-05-27 21:45:00|412.19|411.59|412.09|411.49|412.19|411.59|412.09|411.49|0
1748382900000|2025-05-27 21:55:00|412.19|411.59|412.09|411.49|412.19|411.59|412.09|411.49|0
1748383200000|2025-05-27 22:00:00|411.99|411.39|411.99|411.39|412.09|411.49|411.89|411.29|0
1748383500000|2025-05-27 22:05:00|411.89|411.29|411.89|411.29|411.99|411.39|411.89|411.29|0
1748384100000|2025-05-27 22:15:00|411.99|411.39|411.89|411.29|411.99|411.39|411.89|411.29|0
1748384400000|2025-05-27 22:20:00|411.79|411.19|411.89|411.29|411.99|411.39|411.79|411.19|0
1748384700000|2025-05-27 22:25:00|411.99|411.39|411.89|411.29|411.99|411.39|411.89|411.29|0
1748385300000|2025-05-27 22:35:00|411.79|411.19|411.79|411.19|411.79|411.19|411.69|411.09|0
1748385900000|2025-05-27 22:45:00|411.89|411.29|411.79|411.19|411.89|411.29|411.79|411.19|0
1748386200000|2025-05-27 22:50:00|411.89|411.29|411.89|411.29|411.89|411.29|411.79|411.19|0
1748386500000|2025-05-27 22:55:00|411.79|411.19|411.89|411.29|411.89|411.29|411.79|411.19|0
1748387400000|2025-05-27 23:10:00|411.99|411.39|411.99|411.39|411.99|411.39|411.89|411.29|0
1748387700000|2025-05-27 23:15:00|411.89|411.29|411.99|411.39|412.09|411.49|411.89|411.29|0
1748388000000|2025-05-27 23:20:00|411.89|411.29|411.89|411.29|411.99|411.39|411.89|411.29|0
1748388300000|2025-05-27 23:25:00|411.79|411.19|411.89|411.29|411.89|411.29|411.79|411.19|0
1748388600000|2025-05-27 23:30:00|411.79|411.19|411.89|411.29|411.89|411.29|411.79|411.19|0
1748388900000|2025-05-27 23:35:00|411.99|411.39|411.99|411.39|411.99|411.39|411.99|411.39|0
1748389200000|2025-05-27 23:40:00|411.89|411.29|411.99|411.39|411.99|411.39|411.89|411.29|0
1748389500000|2025-05-27 23:45:00|411.89|411.29|411.89|411.29|411.99|411.39|411.89|411.29|0
1748390100000|2025-05-27 23:55:00|411.99|411.39|411.79|411.19|411.99|411.39|411.79|411.19|0
1748390400000|2025-05-28 00:00:00|411.69|411.09|411.79|411.19|411.79|411.19|411.69|411.09|0
1748390700000|2025-05-28 00:05:00|411.69|411.09|411.79|411.19|411.79|411.19|411.69|411.09|0
1748391000000|2025-05-28 00:10:00|411.69|411.09|411.69|411.09|411.79|411.19|411.69|411.09|0
1748391600000|2025-05-28 00:20:00|411.79|411.19|411.69|411.09|411.79|411.19|411.69|411.09|0
1748391900000|2025-05-28 00:25:00|411.79|411.19|411.69|411.09|411.79|411.19|411.69|411.09|0
1748392200000|2025-05-28 00:30:00|411.74|411.29|411.79|411.54|411.89|411.64|411.04|410.89|716
1748392500000|2025-05-28 00:35:00|411.74|411.49|412.04|411.89|412.19|411.99|411.59|411.39|159
1748392800000|2025-05-28 00:40:00|412.09|411.94|412.04|411.84|412.09|411.94|411.79|411.59|1018
1748393100000|2025-05-28 00:45:00|411.89|411.79|412.09|411.89|412.39|412.19|411.79|411.64|100
1748393400000|2025-05-28 00:50:00|412.04|411.84|411.94|411.79|412.09|411.89|411.89|411.74|901
1748393700000|2025-05-28 00:55:00|411.89|411.74|411.84|411.64|411.99|411.79|411.69|411.44|660
1748394000000|2025-05-28 01:00:00|411.79|411.59|412.14|411.94|412.74|412.59|411.59|411.34|739
1748394300000|2025-05-28 01:05:00|412.09|411.79|412.14|411.99|412.24|412.09|411.84|411.69|550
1748394600000|2025-05-28 01:10:00|412.19|412.04|412.29|412.09|412.54|412.39|412.19|412.04|405
1748394900000|2025-05-28 01:15:00|412.24|412.04|412.04|411.84|412.24|412.09|411.69|411.54|3874
1748395200000|2025-05-28 01:20:00|411.99|411.79|411.79|411.59|412.04|411.84|411.69|411.54|58
1748395500000|2025-05-28 01:25:00|411.74|411.54|411.89|411.74|411.89|411.74|411.69|411.54|347
1748395800000|2025-05-28 01:30:00|411.84|411.64|411.84|411.64|412.14|411.99|411.64|411.49|560
1748396100000|2025-05-28 01:35:00|411.89|411.69|411.84|411.64|411.99|411.79|411.69|411.54|248
1748396400000|2025-05-28 01:40:00|411.79|411.59|411.89|411.74|411.89|411.74|411.69|411.49|321
1748396700000|2025-05-28 01:45:00|411.94|411.79|412.04|411.84|412.04|411.89|411.84|411.64|155
1748397000000|2025-05-28 01:50:00|411.99|411.89|412.09|411.89|412.24|412.09|411.99|411.79|293
1748397300000|2025-05-28 01:55:00|412.04|411.84|412.14|411.99|412.24|412.04|411.99|411.84|171
1748397600000|2025-05-28 02:00:00|412.19|412.09|412.69|412.54|412.69|412.54|412.14|412.04|662
1748397900000|2025-05-28 02:05:00|412.74|412.49|412.89|412.74|412.89|412.74|412.59|412.44|266
1748398200000|2025-05-28 02:10:00|412.94|412.79|412.89|412.74|413.24|413.09|412.89|412.74|165
1748398500000|2025-05-28 02:15:00|413.04|412.84|412.79|412.64|413.04|412.84|412.79|412.64|325
1748398800000|2025-05-28 02:20:00|412.74|412.59|412.64|412.44|412.79|412.64|412.54|412.34|242
1748399100000|2025-05-28 02:25:00|412.69|412.49|412.49|412.34|412.74|412.59|412.49|412.34|193
1748399400000|2025-05-28 02:30:00|412.54|412.39|412.69|412.54|412.74|412.59|412.54|412.39|287
1748399700000|2025-05-28 02:35:00|412.59|412.44|412.69|412.54|412.74|412.59|412.59|412.39|231
1748400000000|2025-05-28 02:40:00|412.74|412.59|412.69|412.54|412.79|412.64|412.69|412.54|220
1748400300000|2025-05-28 02:45:00|412.74|412.59|412.94|412.79|412.94|412.79|412.74|412.59|238
1748400600000|2025-05-28 02:50:00|412.89|412.69|412.99|412.84|412.99|412.84|412.84|412.64|457
1748400900000|2025-05-28 02:55:00|413.04|412.79|413.14|412.94|413.19|412.99|412.99|412.79|257
1748401200000|2025-05-28 03:00:00|413.19|412.99|413.09|412.94|413.34|413.19|413.09|412.94|393
1748401500000|2025-05-28 03:05:00|413.14|412.89|412.79|412.64|413.14|412.89|412.79|412.64|567
1748401800000|2025-05-28 03:10:00|412.74|412.59|412.69|412.54|412.84|412.69|412.69|412.54|348
1748402100000|2025-05-28 03:15:00|412.74|412.59|412.84|412.64|412.84|412.69|412.74|412.59|189
1748402400000|2025-05-28 03:20:00|412.79|412.69|412.89|412.74|412.94|412.79|412.79|412.69|185
1748402700000|2025-05-28 03:25:00|412.84|412.64|412.89|412.74|412.89|412.74|412.84|412.64|321
1748403000000|2025-05-28 03:30:00|412.94|412.79|412.84|412.69|412.94|412.79|412.74|412.59|165
1748403300000|2025-05-28 03:35:00|412.79|412.64|412.84|412.64|412.84|412.64|412.69|412.54|248
1748403600000|2025-05-28 03:40:00|412.79|412.59|412.74|412.59|412.79|412.59|412.69|412.54|160
1748403900000|2025-05-28 03:45:00|412.79|412.64|412.69|412.54|412.84|412.69|412.69|412.54|392
1748404200000|2025-05-28 03:50:00|412.74|412.49|412.69|412.54|412.74|412.59|412.69|412.49|226
1748404500000|2025-05-28 03:55:00|412.64|412.49|412.79|412.64|412.84|412.69|412.64|412.49|419
1748404800000|2025-05-28 04:00:00|412.74|412.59|412.74|412.59|412.74|412.59|412.74|412.59|138
1748405100000|2025-05-28 04:05:00|412.69|412.54|412.69|412.54|412.74|412.59|412.69|412.54|203
1748405400000|2025-05-28 04:10:00|412.64|412.49|412.69|412.54|412.69|412.54|412.64|412.49|101
1748405700000|2025-05-28 04:15:00|412.64|412.49|412.59|412.44|412.69|412.54|412.59|412.44|249
1748406000000|2025-05-28 04:20:00|412.69|412.54|412.54|412.39|412.69|412.54|412.54|412.39|150
1748406300000|2025-05-28 04:25:00|412.64|412.49|412.79|412.64|412.79|412.64|412.64|412.49|317
1748406600000|2025-05-28 04:30:00|412.84|412.69|412.94|412.79|412.99|412.84|412.84|412.64|201
1748406900000|2025-05-28 04:35:00|412.89|412.74|412.69|412.54|412.89|412.74|412.64|412.49|331
1748407200000|2025-05-28 04:40:00|412.59|412.49|412.64|412.44|412.64|412.49|412.49|412.34|228
1748407500000|2025-05-28 04:45:00|412.59|412.49|412.59|412.44|412.64|412.49|412.54|412.39|131
1748407800000|2025-05-28 04:50:00|412.64|412.54|412.59|412.44|412.69|412.54|412.59|412.44|262
1748408100000|2025-05-28 04:55:00|412.54|412.39|412.44|412.29|412.64|412.49|412.39|412.24|203
1748408400000|2025-05-28 05:00:00|412.39|412.24|412.24|412.09|412.54|412.34|412.24|412.09|302
1748408700000|2025-05-28 05:05:00|412.19|412.04|412.29|412.14|412.34|412.19|412.19|411.99|301
1748409000000|2025-05-28 05:10:00|412.34|412.19|412.39|412.24|412.44|412.24|412.34|412.14|93
1748409300000|2025-05-28 05:15:00|412.34|412.19|412.34|412.19|412.44|412.29|412.34|412.19|159
1748409600000|2025-05-28 05:20:00|412.29|412.14|412.24|412.09|412.34|412.19|412.24|412.09|266
1748409900000|2025-05-28 05:25:00|412.19|412.04|412.39|412.24|412.44|412.29|412.19|412.04|187
1748410200000|2025-05-28 05:30:00|412.34|412.19|412.49|412.34|412.49|412.34|412.34|412.14|77
1748410500000|2025-05-28 05:35:00|412.44|412.29|412.29|412.14|412.44|412.29|412.29|412.14|157
1748410800000|2025-05-28 05:40:00|412.24|412.09|412.19|411.99|412.29|412.14|412.09|411.94|170
1748411100000|2025-05-28 05:45:00|412.14|412.04|412.04|411.89|412.19|412.04|411.99|411.84|76
1748411400000|2025-05-28 05:50:00|411.94|411.84|411.99|411.84|412.09|411.89|411.94|411.79|341
1748411700000|2025-05-28 05:55:00|411.94|411.79|411.94|411.74|412.04|411.84|411.89|411.74|365
1748412000000|2025-05-28 06:00:00|411.99|411.79|411.54|411.34|412.04|411.84|411.39|411.24|383
1748412300000|2025-05-28 06:05:00|411.49|411.39|411.74|411.59|411.74|411.59|411.49|411.34|400
1748412600000|2025-05-28 06:10:00|411.84|411.64|412.09|411.94|412.09|411.94|411.84|411.64|104
1748412900000|2025-05-28 06:15:00|412.14|411.89|412.09|411.94|412.14|411.94|411.99|411.84|199
1748413200000|2025-05-28 06:20:00|412.14|411.99|412.14|411.99|412.24|412.09|412.04|411.89|238
1748413500000|2025-05-28 06:25:00|412.24|412.04|412.44|412.24|412.44|412.24|412.14|411.99|214
1748413800000|2025-05-28 06:30:00|412.39|412.19|412.34|412.19|412.44|412.29|412.24|412.09|252
1748414100000|2025-05-28 06:35:00|412.39|412.24|412.29|412.14|412.39|412.24|412.29|412.14|249
1748414400000|2025-05-28 06:40:00|412.24|412.09|412.14|411.99|412.24|412.09|412.14|411.94|267
1748414700000|2025-05-28 06:45:00|412.09|411.94|412.09|411.94|412.14|411.99|412.09|411.94|759
1748415000000|2025-05-28 06:50:00|412.14|411.99|412.24|412.09|412.24|412.09|412.14|411.99|146
1748415300000|2025-05-28 06:55:00|412.19|412.04|412.09|411.94|412.19|412.04|412.09|411.94|94
1748415600000|2025-05-28 07:00:00|412.14|411.99|412.34|412.19|412.39|412.24|412.14|411.99|6888
1748415900000|2025-05-28 07:05:00|412.39|412.24|412.39|412.24|412.44|412.24|412.29|412.14|427
1748416200000|2025-05-28 07:10:00|412.34|412.19|412.29|412.14|412.34|412.19|412.24|412.09|228
1748416500000|2025-05-28 07:15:00|412.24|412.09|412.19|412.04|412.24|412.09|412.14|411.99|225
1748416800000|2025-05-28 07:20:00|412.14|411.99|412.04|411.89|412.19|412.04|411.99|411.84|290
1748417100000|2025-05-28 07:25:00|412.09|411.84|412.04|411.89|412.09|411.94|411.99|411.84|306
1748417400000|2025-05-28 07:30:00|411.99|411.84|412.14|411.99|412.14|411.99|411.99|411.84|173
1748417700000|2025-05-28 07:35:00|412.19|412.04|412.24|412.09|412.34|412.19|412.14|412.04|5378
1748418000000|2025-05-28 07:40:00|412.29|412.14|412.29|412.14|412.29|412.14|412.24|412.09|1237
1748418300000|2025-05-28 07:45:00|412.34|412.19|412.24|412.09|412.39|412.19|412.24|412.09|80
1748418600000|2025-05-28 07:50:00|412.19|412.04|412.19|412.04|412.24|412.09|412.14|411.99|739
1748418900000|2025-05-28 07:55:00|412.14|411.99|411.99|411.79|412.24|412.09|411.94|411.79|116
1748419200000|2025-05-28 08:00:00|412.04|411.84|411.99|411.84|412.04|411.89|411.84|411.69|150
1748419500000|2025-05-28 08:05:00|411.94|411.79|411.99|411.84|412.09|411.94|411.94|411.79|111
1748419800000|2025-05-28 08:10:00|412.04|411.89|412.09|411.94|412.09|411.94|411.94|411.79|79
1748420100000|2025-05-28 08:15:00|412.14|411.99|412.04|411.89|412.14|411.99|411.94|411.79|212
1748420400000|2025-05-28 08:20:00|412.09|411.94|412.24|412.09|412.29|412.14|412.09|411.94|194
1748420700000|2025-05-28 08:25:00|412.19|412.04|412.09|411.94|412.19|412.04|412.04|411.89|435
1748421000000|2025-05-28 08:30:00|412.14|411.99|412.14|411.99|412.24|412.04|412.09|411.94|94
1748421300000|2025-05-28 08:35:00|412.09|411.94|412.04|411.89|412.14|411.94|411.94|411.79|107
1748421600000|2025-05-28 08:40:00|412.09|411.94|412.09|411.94|412.19|412.04|411.99|411.84|2078
1748421900000|2025-05-28 08:45:00|412.04|411.89|411.94|411.79|412.04|411.89|411.89|411.74|112
1748422200000|2025-05-28 08:50:00|411.99|411.84|411.94|411.79|411.99|411.84|411.89|411.74|217
1748422500000|2025-05-28 08:55:00|411.89|411.74|411.79|411.64|411.89|411.74|411.74|411.59|593
1748422800000|2025-05-28 09:00:00|411.89|411.74|411.59|411.39|411.94|411.79|411.49|411.34|1198
1748423100000|2025-05-28 09:05:00|411.64|411.44|411.69|411.54|411.89|411.74|411.54|411.39|189
1748423400000|2025-05-28 09:10:00|411.74|411.59|411.69|411.54|411.84|411.69|411.69|411.54|113
1748423700000|2025-05-28 09:15:00|411.74|411.59|411.79|411.59|411.84|411.64|411.69|411.54|152
1748424000000|2025-05-28 09:20:00|411.99|411.39|411.79|411.19|412.09|411.49|411.79|411.19|3
1748424300000|2025-05-28 09:25:00|411.89|411.29|411.89|411.29|411.89|411.29|411.79|411.19|19
1748424600000|2025-05-28 09:30:00|411.79|411.19|411.89|411.29|411.99|411.39|411.79|411.19|0
1748424900000|2025-05-28 09:35:00|411.99|411.39|411.99|411.39|411.99|411.39|411.89|411.29|31
1748425200000|2025-05-28 09:40:00|411.89|411.29|411.89|411.29|411.99|411.39|411.89|411.29|10
1748425500000|2025-05-28 09:45:00|411.99|411.39|411.99|411.39|411.99|411.39|411.99|411.39|15
1748425800000|2025-05-28 09:50:00|411.74|411.54|411.69|411.54|411.74|411.59|411.69|411.49|19
1748426100000|2025-05-28 09:55:00|411.74|411.49|411.79|411.64|411.79|411.64|411.69|411.49|114
1748426400000|2025-05-28 10:00:00|411.84|411.59|411.69|411.54|411.84|411.64|411.69|411.54|17
1748426700000|2025-05-28 10:05:00|411.64|411.49|411.64|411.49|411.74|411.54|411.64|411.44|19
1748427000000|2025-05-28 10:10:00|411.69|411.54|411.64|411.49|411.69|411.54|411.64|411.49|5
1748427300000|2025-05-28 10:15:00|411.59|411.44|411.49|411.29|411.64|411.49|411.49|411.29|1
1748427600000|2025-05-28 10:20:00|411.54|411.34|411.59|411.44|411.64|411.49|411.54|411.34|68
1748427900000|2025-05-28 10:25:00|411.54|411.39|411.59|411.39|411.59|411.44|411.49|411.34|56
1748428200000|2025-05-28 10:30:00|411.64|411.44|411.69|411.54|411.79|411.64|411.54|411.39|74
1748428500000|2025-05-28 10:35:00|411.74|411.59|411.79|411.64|411.79|411.64|411.64|411.49|55
1748428800000|2025-05-28 10:40:00|411.84|411.69|411.84|411.69|411.84|411.69|411.74|411.59|23
1748429100000|2025-05-28 10:45:00|411.89|411.74|411.84|411.69|411.89|411.74|411.79|411.64|85
1748429400000|2025-05-28 10:50:00|411.89|411.74|411.94|411.79|411.94|411.79|411.84|411.69|26
1748429700000|2025-05-28 10:55:00|411.99|411.84|412.04|411.84|412.09|411.94|411.99|411.84|30
1748430000000|2025-05-28 11:00:00|411.99|411.79|411.89|411.74|411.99|411.79|411.89|411.74|5
1748430300000|2025-05-28 11:05:00|411.84|411.69|411.79|411.64|411.94|411.74|411.79|411.59|21
1748430600000|2025-05-28 11:10:00|411.84|411.59|411.79|411.64|411.89|411.74|411.79|411.59|22
1748430900000|2025-05-28 11:15:00|411.84|411.59|411.69|411.54|411.84|411.64|411.69|411.49|48
1748431200000|2025-05-28 11:20:00|411.74|411.59|411.59|411.44|411.79|411.59|411.59|411.44|17
1748431500000|2025-05-28 11:25:00|411.64|411.49|411.64|411.49|411.69|411.49|411.59|411.44|15
1748431800000|2025-05-28 11:30:00|411.59|411.44|411.64|411.49|411.74|411.59|411.59|411.44|27
1748432100000|2025-05-28 11:35:00|411.69|411.54|411.64|411.49|411.69|411.54|411.59|411.44|22
1748432400000|2025-05-28 11:40:00|411.69|411.44|411.64|411.49|411.69|411.49|411.59|411.44|7
1748432700000|2025-05-28 11:45:00|411.74|411.54|411.74|411.59|411.74|411.59|411.74|411.54|16
1748433000000|2025-05-28 11:50:00|411.89|411.74|411.94|411.79|412.04|411.84|411.89|411.74|54
1748433300000|2025-05-28 11:55:00|411.99|411.84|411.99|411.84|412.04|411.89|411.99|411.84|10
1748433600000|2025-05-28 12:00:00|411.89|411.79|412.04|411.89|412.09|411.94|411.84|411.69|22
1748433900000|2025-05-28 12:05:00|411.99|411.84|411.94|411.79|411.99|411.84|411.89|411.69|15
1748434200000|2025-05-28 12:10:00|411.89|411.74|411.89|411.74|411.94|411.74|411.74|411.59|29
1748434500000|2025-05-28 12:15:00|411.84|411.69|411.84|411.69|411.94|411.79|411.84|411.64|8
1748434800000|2025-05-28 12:20:00|411.89|411.74|412.04|411.89|412.04|411.89|411.89|411.69|4
1748435100000|2025-05-28 12:25:00|411.99|411.79|411.79|411.64|411.99|411.84|411.74|411.59|14
1748435400000|2025-05-28 12:30:00|411.74|411.59|411.74|411.59|411.79|411.64|411.74|411.54|8
1748435700000|2025-05-28 12:35:00|411.79|411.64|411.74|411.59|411.84|411.64|411.74|411.59|19
1748436000000|2025-05-28 12:40:00|411.79|411.64|411.84|411.69|411.84|411.69|411.79|411.59|15
1748436300000|2025-05-28 12:45:00|411.79|411.64|411.64|411.49|411.84|411.69|411.64|411.49|5
1748436600000|2025-05-28 12:50:00|411.69|411.44|411.59|411.39|411.69|411.49|411.59|411.39|0
1748436900000|2025-05-28 12:55:00|411.54|411.34|411.34|411.19|411.54|411.34|411.34|411.19|26
1748437200000|2025-05-28 13:00:00|411.39|411.24|411.49|411.34|411.54|411.39|411.39|411.19|85
1748437500000|2025-05-28 13:05:00|411.54|411.29|411.54|411.39|411.64|411.49|411.49|411.29|70
1748437800000|2025-05-28 13:10:00|411.49|411.34|411.49|411.29|411.54|411.39|411.44|411.29|84
1748438100000|2025-05-28 13:15:00|411.44|411.34|411.54|411.34|411.54|411.34|411.44|411.24|8
1748438400000|2025-05-28 13:20:00|411.49|411.29|411.34|411.19|411.49|411.34|411.34|411.19|10
1748438700000|2025-05-28 13:25:00|411.39|411.24|411.44|411.29|411.44|411.29|411.29|411.14|52
1748439000000|2025-05-28 13:30:00|411.49|411.24|412.19|411.99|412.19|411.99|411.49|411.24|119
1748439300000|2025-05-28 13:35:00|412.24|412.04|412.19|411.99|412.39|412.19|412.09|411.89|63
1748439600000|2025-05-28 13:40:00|412.24|412.04|412.09|411.89|412.29|412.09|411.99|411.84|5
1748439900000|2025-05-28 13:45:00|412.14|411.94|411.74|411.54|412.14|411.94|411.74|411.54|20
1748440200000|2025-05-28 13:50:00|411.69|411.49|411.84|411.69|411.84|411.69|411.54|411.39|28
1748440500000|2025-05-28 13:55:00|411.89|411.74|411.79|411.59|412.04|411.89|411.64|411.44|109
1748440800000|2025-05-28 14:00:00|411.84|411.64|411.74|411.59|411.94|411.74|411.64|411.44|34
1748441100000|2025-05-28 14:05:00|411.69|411.54|411.79|411.59|411.89|411.69|411.64|411.49|26
1748441400000|2025-05-28 14:10:00|411.69|411.54|411.69|411.49|411.84|411.69|411.69|411.49|12
1748441700000|2025-05-28 14:15:00|411.64|411.54|411.59|411.44|411.74|411.54|411.54|411.34|49
1748442000000|2025-05-28 14:20:00|411.54|411.39|411.69|411.49|411.69|411.54|411.34|411.14|37
1748442300000|2025-05-28 14:25:00|411.74|411.54|411.54|411.34|411.74|411.54|411.49|411.34|27
1748442600000|2025-05-28 14:30:00|411.49|411.29|411.49|411.34|411.49|411.34|411.39|411.19|28
1748442900000|2025-05-28 14:35:00|411.54|411.29|411.29|411.14|411.54|411.34|411.24|411.04|22
1748443200000|2025-05-28 14:40:00|411.34|411.19|411.54|411.34|411.54|411.39|411.29|411.14|22
1748443500000|2025-05-28 14:45:00|411.49|411.29|411.34|411.14|411.54|411.29|411.29|411.14|32
1748443800000|2025-05-28 14:50:00|411.29|411.19|411.39|411.24|411.49|411.34|411.19|411.04|34
1748444100000|2025-05-28 14:55:00|411.44|411.29|411.49|411.29|411.54|411.34|411.34|411.19|24
1748444400000|2025-05-28 15:00:00|411.44|411.34|411.94|411.74|411.94|411.74|411.44|411.34|45
1748444700000|2025-05-28 15:05:00|411.89|411.69|411.79|411.54|411.94|411.74|411.64|411.44|10
1748445000000|2025-05-28 15:10:00|411.74|411.59|411.69|411.44|411.79|411.59|411.69|411.44|21
1748445300000|2025-05-28 15:15:00|411.79|411.49|411.74|411.54|411.79|411.59|411.69|411.44|461
1748445600000|2025-05-28 15:20:00|411.79|411.59|411.69|411.54|411.79|411.64|411.69|411.49|115
1748445900000|2025-05-28 15:25:00|411.64|411.49|411.59|411.44|411.74|411.59|411.54|411.34|44
1748446200000|2025-05-28 15:30:00|411.64|411.49|411.44|411.24|411.69|411.54|411.44|411.24|26
1748446500000|2025-05-28 15:35:00|411.49|411.29|411.54|411.39|411.59|411.39|411.49|411.24|22
1748446800000|2025-05-28 15:40:00|411.59|411.34|411.54|411.39|411.64|411.44|411.49|411.34|11
1748447100000|2025-05-28 15:45:00|411.59|411.44|411.49|411.29|411.59|411.44|411.49|411.29|182
1748447400000|2025-05-28 15:50:00|411.54|411.34|411.64|411.44|411.69|411.54|411.49|411.29|92
1748447700000|2025-05-28 15:55:00|411.59|411.49|411.44|411.24|411.59|411.49|411.44|411.24|2
1748448000000|2025-05-28 16:00:00|411.54|411.29|411.64|411.49|411.69|411.54|411.49|411.24|7
1748448300000|2025-05-28 16:05:00|411.69|411.54|411.89|411.74|411.89|411.74|411.64|411.44|24
1748448600000|2025-05-28 16:10:00|411.84|411.69|411.79|411.64|411.89|411.69|411.79|411.59|7
1748448900000|2025-05-28 16:15:00|411.84|411.69|411.84|411.69|411.84|411.69|411.74|411.59|12
1748449200000|2025-05-28 16:20:00|411.79|411.64|411.74|411.59|411.79|411.64|411.69|411.54|6
1748449500000|2025-05-28 16:25:00|411.79|411.54|411.84|411.69|411.89|411.69|411.79|411.54|3
1748449800000|2025-05-28 16:30:00|411.89|411.64|411.89|411.69|411.94|411.74|411.84|411.64|2
1748450100000|2025-05-28 16:35:00|411.94|411.74|412.09|411.89|412.14|411.94|411.94|411.74|2
1748450400000|2025-05-28 16:40:00|412.04|411.84|412.14|411.94|412.14|411.94|412.04|411.84|3
1748450700000|2025-05-28 16:45:00|412.19|411.99|412.14|411.94|412.19|411.99|412.09|411.89|8
1748451000000|2025-05-28 16:50:00|412.09|411.99|411.99|411.79|412.09|411.99|411.99|411.79|9
1748451300000|2025-05-28 16:55:00|412.04|411.84|412.09|411.89|412.14|411.99|412.04|411.84|9
1748451600000|2025-05-28 17:00:00|412.04|411.84|412.24|411.99|412.29|412.04|412.04|411.79|1
1748451900000|2025-05-28 17:05:00|412.29|412.04|412.29|412.09|412.29|412.14|412.24|412.04|0
1748452200000|2025-05-28 17:10:00|412.24|412.04|412.19|411.99|412.29|412.09|412.19|411.94|3
1748452500000|2025-05-28 17:15:00|412.24|411.94|412.29|412.09|412.29|412.09|412.19|411.94|16
1748452800000|2025-05-28 17:20:00|412.24|412.04|412.09|411.94|412.29|412.09|412.09|411.94|22
1748453100000|2025-05-28 17:25:00|412.04|411.89|412.14|411.94|412.14|411.99|412.04|411.84|4
1748453400000|2025-05-28 17:30:00|412.09|411.89|411.99|411.84|412.09|411.89|411.99|411.79|4
1748453700000|2025-05-28 17:35:00|411.94|411.79|412.04|411.84|412.09|411.94|411.94|411.74|13
1748454000000|2025-05-28 17:40:00|411.99|411.79|411.94|411.74|411.99|411.84|411.89|411.69|6
1748454300000|2025-05-28 17:45:00|411.99|411.79|412.04|411.84|412.09|411.89|411.99|411.79|2
1748454600000|2025-05-28 17:50:00|411.99|411.79|412.09|411.89|412.09|411.89|411.99|411.74|0
1748454900000|2025-05-28 17:55:00|412.14|411.94|412.09|411.89|412.29|412.09|412.09|411.89|4
1748455200000|2025-05-28 18:00:00|412.04|411.94|412.24|412.09|412.29|412.09|412.04|411.79|9
1748455500000|2025-05-28 18:05:00|412.19|411.99|412.09|411.89|412.24|411.99|412.09|411.84|1
1748455800000|2025-05-28 18:10:00|412.14|411.94|412.19|411.99|412.29|412.04|412.14|411.94|3
1748456100000|2025-05-28 18:15:00|412.14|411.94|412.09|411.84|412.14|411.99|412.09|411.84|0
1748456400000|2025-05-28 18:20:00|412.04|411.89|412.09|411.89|412.09|411.94|412.04|411.84|7
1748456700000|2025-05-28 18:25:00|412.14|411.94|412.14|411.94|412.14|411.94|412.04|411.89|0
1748457000000|2025-05-28 18:30:00|412.19|411.99|412.19|412.04|412.24|412.04|412.19|411.94|1
1748457300000|2025-05-28 18:35:00|412.14|411.99|412.14|411.94|412.24|412.09|412.14|411.94|4
1748457600000|2025-05-28 18:40:00|412.19|411.99|412.24|411.99|412.24|412.09|412.14|411.94|4
1748457900000|2025-05-28 18:45:00|412.19|412.04|412.09|411.89|412.19|412.04|412.09|411.89|23
1748458200000|2025-05-28 18:50:00|412.14|411.94|411.69|411.49|412.14|411.94|411.49|411.29|52
1748458500000|2025-05-28 18:55:00|411.74|411.54|411.99|411.79|411.99|411.84|411.69|411.54|18
1748458800000|2025-05-28 19:00:00|411.94|411.74|411.99|411.79|411.99|411.79|411.84|411.64|13
1748459100000|2025-05-28 19:05:00|412.04|411.84|412.14|411.94|412.24|412.09|411.99|411.84|15
1748459400000|2025-05-28 19:10:00|412.09|411.99|411.99|411.79|412.14|411.99|411.89|411.69|4
1748459700000|2025-05-28 19:15:00|411.94|411.74|411.84|411.69|411.99|411.79|411.79|411.59|9
1748460000000|2025-05-28 19:20:00|411.89|411.64|411.74|411.59|411.89|411.69|411.69|411.49|17
1748460300000|2025-05-28 19:25:00|411.69|411.54|411.69|411.54|411.79|411.59|411.64|411.44|10
1748460600000|2025-05-28 19:30:00|411.64|411.49|411.59|411.44|411.74|411.54|411.59|411.39|8
1748460900000|2025-05-28 19:35:00|411.54|411.39|411.44|411.24|411.54|411.44|411.34|411.19|22
1748461200000|2025-05-28 19:40:00|411.49|411.29|411.44|411.24|411.64|411.44|411.39|411.24|7
1748461500000|2025-05-28 19:45:00|411.39|411.19|411.49|411.24|411.64|411.39|411.39|411.14|6
1748461800000|2025-05-28 19:50:00|411.44|411.29|411.49|411.34|411.49|411.34|411.24|411.04|14
1748462100000|2025-05-28 19:55:00|411.44|411.29|411.99|411.74|412.04|411.89|411.44|411.19|65
1748462400000|2025-05-28 20:00:00|411.94|411.79|411.94|411.74|411.94|411.79|411.74|411.54|272
1748462700000|2025-05-28 20:05:00|411.99|411.79|411.99|411.79|412.04|411.89|411.99|411.74|0
1748463000000|2025-05-28 20:10:00|411.94|411.84|411.99|411.79|411.99|411.84|411.94|411.74|6
1748463300000|2025-05-28 20:15:00|412.04|411.84|412.04|411.84|412.04|411.84|412.04|411.79|1
1748463600000|2025-05-28 20:20:00|411.94|411.79|412.19|411.94|412.44|412.19|411.74|411.49|42
1748463900000|2025-05-28 20:25:00|412.24|411.99|412.24|412.04|412.24|412.04|412.19|411.94|1
1748464200000|2025-05-28 20:30:00|412.29|412.09|412.29|412.09|412.29|412.09|412.29|412.04|0
1748464500000|2025-05-28 20:35:00|412.34|412.14|412.59|412.39|412.59|412.39|412.29|412.09|48
1748464800000|2025-05-28 20:40:00|412.64|412.49|412.74|412.54|412.79|412.54|412.59|412.39|57
1748465100000|2025-05-28 20:45:00|412.59|412.49|412.34|412.14|412.59|412.49|412.29|412.09|31
1748465400000|2025-05-28 20:50:00|412.44|412.09|412.34|412.09|412.44|412.09|412.24|412.04|0
1748465700000|2025-05-28 20:55:00|412.44|412.04|412.59|411.99|412.59|412.14|412.24|411.79|3
1748466000000|2025-05-28 21:00:00|412.64|411.84|412.64|411.29|412.64|411.84|412.64|411.29|3
1748466300000|2025-05-28 21:05:00|412.71|411.36|412.71|411.36|412.71|411.36|412.71|411.36|0
1748466600000|2025-05-28 21:10:00|413.16|412.56|412.36|411.76|413.16|412.56|412.36|411.76|0
1748466900000|2025-05-28 21:15:00|412.26|411.66|412.26|411.66|412.36|411.76|412.26|411.66|0
1748467200000|2025-05-28 21:20:00|412.16|411.56|412.16|411.56|412.26|411.66|412.16|411.56|0
1748467500000|2025-05-28 21:25:00|412.06|411.46|411.96|411.36|412.16|411.56|411.96|411.36|0
1748467800000|2025-05-28 21:30:00|412.06|411.46|411.96|411.36|412.06|411.46|411.86|411.26|0
1748468100000|2025-05-28 21:35:00|412.06|411.46|411.96|411.36|412.06|411.46|411.96|411.36|0
1748468400000|2025-05-28 21:40:00|412.06|411.46|411.96|411.36|412.06|411.46|411.86|411.26|0
1748468700000|2025-05-28 21:45:00|412.06|411.46|412.06|411.46|412.16|411.56|411.96|411.36|0
1748469000000|2025-05-28 21:50:00|412.16|411.56|412.26|411.66|412.26|411.66|412.16|411.56|0
1748469300000|2025-05-28 21:55:00|412.16|411.56|412.16|411.56|412.16|411.56|412.16|411.56|0
1748469600000|2025-05-28 22:00:00|412.26|411.66|412.16|411.56|412.36|411.76|411.96|411.36|0
1748469900000|2025-05-28 22:05:00|412.06|411.46|412.26|411.66|412.36|411.76|412.06|411.46|0
1748470200000|2025-05-28 22:10:00|412.36|411.76|412.26|411.66|412.36|411.76|412.26|411.66|0
1748470500000|2025-05-28 22:15:00|412.36|411.76|412.36|411.76|412.36|411.76|412.26|411.66|0
1748470800000|2025-05-28 22:20:00|412.26|411.66|412.26|411.66|412.36|411.76|412.26|411.66|0
1748471100000|2025-05-28 22:25:00|412.36|411.76|412.26|411.66|412.36|411.76|412.16|411.56|0
1748471400000|2025-05-28 22:30:00|412.36|411.76|412.36|411.76|412.36|411.76|412.26|411.66|0
1748471700000|2025-05-28 22:35:00|412.26|411.66|412.56|411.96|412.56|411.96|412.26|411.66|0
1748472000000|2025-05-28 22:40:00|412.66|412.06|412.66|412.06|412.76|412.16|412.56|411.96|0
1748472300000|2025-05-28 22:45:00|412.76|412.16|412.96|412.36|412.96|412.36|412.76|412.16|0
1748472600000|2025-05-28 22:50:00|413.06|412.46|413.26|412.66|413.36|412.76|413.06|412.46|0
1748472900000|2025-05-28 22:55:00|413.36|412.76|413.36|412.76|413.46|412.86|413.26|412.66|0
1748473200000|2025-05-28 23:00:00|413.46|412.86|413.96|413.36|414.06|413.46|413.46|412.86|0
1748473500000|2025-05-28 23:05:00|414.06|413.46|414.46|413.86|414.66|414.06|413.96|413.36|0
1748473800000|2025-05-28 23:10:00|414.56|413.96|415.16|414.56|415.26|414.66|414.56|413.96|0
1748474100000|2025-05-28 23:15:00|415.26|414.66|415.56|414.96|415.86|415.26|415.16|414.56|0
1748474400000|2025-05-28 23:20:00|415.46|414.86|415.26|414.66|415.76|415.16|415.16|414.56|0
1748474700000|2025-05-28 23:25:00|415.36|414.76|415.06|414.46|415.36|414.76|414.96|414.36|0
1748475000000|2025-05-28 23:30:00|414.96|414.36|415.26|414.66|415.36|414.76|414.96|414.36|0
1748475300000|2025-05-28 23:35:00|415.36|414.76|415.56|414.96|415.66|415.06|415.26|414.66|0
1748475600000|2025-05-28 23:40:00|415.46|414.86|415.66|415.06|415.96|415.36|415.36|414.76|0
1748475900000|2025-05-28 23:45:00|415.56|414.96|415.36|414.76|415.66|415.06|415.16|414.56|0
1748476200000|2025-05-28 23:50:00|415.26|414.66|415.36|414.76|415.36|414.76|415.16|414.56|0
1748476500000|2025-05-28 23:55:00|415.46|414.86|415.66|415.06|415.66|415.06|415.36|414.76|0
1748476800000|2025-05-29 00:00:00|415.56|414.96|415.36|414.76|415.66|415.06|415.26|414.66|0
1748477100000|2025-05-29 00:05:00|415.46|414.86|415.26|414.66|415.46|414.86|415.06|414.46|0
1748477400000|2025-05-29 00:10:00|415.16|414.56|415.06|414.46|415.26|414.66|414.96|414.36|0
1748477700000|2025-05-29 00:15:00|415.16|414.56|415.36|414.76|415.46|414.86|414.86|414.26|0
1748478000000|2025-05-29 00:20:00|415.26|414.66|414.16|413.56|415.26|414.66|414.06|413.46|0
1748478300000|2025-05-29 00:25:00|414.06|413.46|414.06|413.46|414.06|413.46|413.86|413.26|0
1748478600000|2025-05-29 00:30:00|414.61|414.41|414.61|414.41|414.71|414.56|413.76|413.51|329
1748478900000|2025-05-29 00:35:00|414.56|414.46|414.61|414.46|415.01|414.76|414.11|413.96|246
1748479200000|2025-05-29 00:40:00|414.56|414.41|414.36|414.16|414.91|414.71|414.36|414.16|208
1748479500000|2025-05-29 00:45:00|414.41|414.26|414.86|414.66|415.31|415.11|414.41|414.21|257
1748479800000|2025-05-29 00:50:00|414.91|414.71|415.21|415.01|415.31|415.11|414.81|414.66|132
1748480100000|2025-05-29 00:55:00|415.31|415.06|414.66|414.46|415.51|415.31|414.41|414.26|383
1748480400000|2025-05-29 01:00:00|414.71|414.51|412.81|412.61|414.81|414.61|412.66|412.41|881
1748480700000|2025-05-29 01:05:00|412.71|412.56|413.51|413.31|413.81|413.61|412.71|412.51|564
1748481000000|2025-05-29 01:10:00|413.46|413.36|413.06|412.86|413.51|413.36|412.91|412.76|159
1748481300000|2025-05-29 01:15:00|413.01|412.81|412.56|412.36|413.06|412.86|412.46|412.26|216
1748481600000|2025-05-29 01:20:00|412.51|412.31|412.16|412.01|412.76|412.56|412.11|411.96|176
1748481900000|2025-05-29 01:25:00|412.11|411.96|412.06|411.86|412.41|412.26|411.86|411.61|208
1748482200000|2025-05-29 01:30:00|412.11|411.91|412.21|412.01|412.26|412.01|411.81|411.61|169
1748482500000|2025-05-29 01:35:00|412.31|412.06|411.81|411.66|412.41|412.16|411.56|411.41|678
1748482800000|2025-05-29 01:40:00|411.86|411.71|412.56|412.36|412.66|412.46|411.86|411.71|128
1748483100000|2025-05-29 01:45:00|412.51|412.41|412.26|412.06|412.61|412.41|412.21|412.06|117
1748483400000|2025-05-29 01:50:00|412.21|412.01|412.41|412.26|412.51|412.31|412.21|411.96|69
1748483700000|2025-05-29 01:55:00|412.46|412.31|412.31|412.16|412.46|412.31|412.26|412.11|66
1748484000000|2025-05-29 02:00:00|412.36|412.21|412.16|412.01|412.36|412.21|412.01|411.86|123
1748484300000|2025-05-29 02:05:00|412.11|411.96|412.16|412.01|412.26|412.06|411.96|411.81|75
1748484600000|2025-05-29 02:10:00|412.11|411.96|412.31|412.16|412.41|412.21|412.11|411.96|51
1748484900000|2025-05-29 02:15:00|412.36|412.11|412.36|412.21|412.36|412.21|412.16|412.01|80
1748485200000|2025-05-29 02:20:00|412.43|412.28|412.44|412.24|412.74|412.54|412.43|412.24|70
1748485500000|2025-05-29 02:25:00|412.39|412.29|412.39|412.24|412.59|412.44|412.34|412.19|46
1748485800000|2025-05-29 02:30:00|412.44|412.29|412.39|412.24|412.64|412.49|412.39|412.24|78
1748486100000|2025-05-29 02:35:00|412.44|412.29|412.49|412.34|412.64|412.44|412.44|412.29|65
1748486400000|2025-05-29 02:40:00|412.54|412.39|412.64|412.49|412.64|412.49|412.39|412.24|165
1748486700000|2025-05-29 02:45:00|412.69|412.54|412.54|412.39|412.74|412.54|412.54|412.39|82
1748487000000|2025-05-29 02:50:00|412.59|412.34|412.54|412.34|412.64|412.49|412.49|412.34|51
1748487300000|2025-05-29 02:55:00|412.49|412.29|412.34|412.19|412.49|412.29|412.19|411.99|92
1748487600000|2025-05-29 03:00:00|412.29|412.14|412.19|412.04|412.44|412.29|412.14|411.99|79
1748487900000|2025-05-29 03:05:00|412.14|411.99|411.99|411.84|412.14|411.99|411.94|411.79|64
1748488200000|2025-05-29 03:10:00|412.04|411.89|411.99|411.84|412.14|411.99|411.99|411.79|73
1748488500000|2025-05-29 03:15:00|412.04|411.89|412.09|411.94|412.14|411.99|411.94|411.79|435
1748488800000|2025-05-29 03:20:00|412.04|411.89|411.99|411.84|412.09|411.94|411.99|411.79|104
1748489100000|2025-05-29 03:25:00|412.04|411.89|412.04|411.89|412.14|411.99|411.99|411.79|355
1748489400000|2025-05-29 03:30:00|412.19|411.99|412.09|411.89|412.24|412.04|411.89|411.74|534
1748489700000|2025-05-29 03:35:00|412.14|411.94|412.24|412.09|412.39|412.24|412.14|411.94|111
1748490000000|2025-05-29 03:40:00|412.29|412.14|411.99|411.84|412.34|412.14|411.99|411.79|104
1748490300000|2025-05-29 03:45:00|412.04|411.89|412.04|411.89|412.14|411.94|412.04|411.84|43
1748490600000|2025-05-29 03:50:00|412.09|411.94|412.19|412.04|412.19|412.04|412.04|411.89|264
1748490900000|2025-05-29 03:55:00|412.14|411.99|412.24|412.04|412.24|412.09|412.09|411.94|51
1748491200000|2025-05-29 04:00:00|412.29|412.09|412.29|412.14|412.39|412.24|412.29|412.09|62
1748491500000|2025-05-29 04:05:00|412.34|412.19|412.49|412.29|412.49|412.29|412.34|412.14|38
1748491800000|2025-05-29 04:10:00|412.54|412.34|412.54|412.39|412.59|412.44|412.54|412.29|282
1748492100000|2025-05-29 04:15:00|412.59|412.44|412.59|412.44|412.59|412.44|412.49|412.29|87
1748492400000|2025-05-29 04:20:00|412.64|412.49|412.54|412.34|412.74|412.54|412.44|412.24|76
1748492700000|2025-05-29 04:25:00|412.49|412.39|412.34|412.19|412.49|412.39|412.29|412.14|35
1748493000000|2025-05-29 04:30:00|412.39|412.24|412.49|412.29|412.49|412.34|412.39|412.24|56
1748493300000|2025-05-29 04:35:00|412.44|412.34|412.49|412.34|412.49|412.34|412.44|412.29|26
1748493600000|2025-05-29 04:40:00|412.54|412.39|412.54|412.39|412.59|412.44|412.44|412.29|139
1748493900000|2025-05-29 04:45:00|412.44|412.29|412.44|412.29|412.44|412.29|412.44|412.29|31
1748494200000|2025-05-29 04:50:00|412.29|412.14|412.29|412.14|412.29|412.14|412.19|412.04|86
1748494500000|2025-05-29 04:55:00|412.34|412.19|412.54|412.34|412.54|412.34|412.34|412.19|32
1748494800000|2025-05-29 05:00:00|412.44|412.39|412.64|412.49|412.64|412.49|412.44|412.29|245
1748495100000|2025-05-29 05:05:00|412.69|412.54|412.79|412.64|412.79|412.64|412.59|412.44|62
1748495400000|2025-05-29 05:10:00|412.84|412.69|412.79|412.64|412.84|412.69|412.69|412.54|34
1748495700000|2025-05-29 05:15:00|412.74|412.59|412.69|412.49|412.84|412.69|412.69|412.49|59
1748496000000|2025-05-29 05:20:00|412.64|412.44|412.49|412.29|412.64|412.49|412.49|412.29|581
1748496300000|2025-05-29 05:25:00|412.44|412.34|412.54|412.39|412.64|412.44|412.44|412.24|45
1748496600000|2025-05-29 05:30:00|412.59|412.34|412.44|412.29|412.74|412.59|412.39|412.19|186
1748496900000|2025-05-29 05:35:00|412.49|412.24|412.54|412.39|412.59|412.44|412.49|412.24|92
1748497200000|2025-05-29 05:40:00|412.49|412.34|412.54|412.39|412.69|412.54|412.49|412.34|52
1748497500000|2025-05-29 05:45:00|412.59|412.44|412.49|412.34|412.64|412.44|412.49|412.34|44
1748497800000|2025-05-29 05:50:00|412.54|412.39|412.59|412.44|412.59|412.44|412.49|412.34|44
1748498100000|2025-05-29 05:55:00|412.54|412.39|412.69|412.54|412.74|412.59|412.54|412.39|49
1748498400000|2025-05-29 06:00:00|412.64|412.49|412.54|412.34|412.64|412.49|412.39|412.24|104
1748498700000|2025-05-29 06:05:00|412.59|412.39|412.49|412.34|412.64|412.49|412.49|412.34|40
1748499000000|2025-05-29 06:10:00|412.44|412.29|412.39|412.24|412.49|412.29|412.29|412.14|54
1748499300000|2025-05-29 06:15:00|412.34|412.19|412.29|412.14|412.34|412.19|412.24|412.09|41
1748499600000|2025-05-29 06:20:00|412.34|412.19|412.29|412.14|412.39|412.19|412.24|412.09|79
1748499900000|2025-05-29 06:25:00|412.34|412.19|412.24|412.09|412.34|412.19|412.14|411.99|82
1748500200000|2025-05-29 06:30:00|412.29|412.14|412.44|412.29|412.44|412.29|412.24|412.09|41
1748500500000|2025-05-29 06:35:00|412.39|412.24|412.34|412.19|412.44|412.29|412.29|412.14|59
1748500800000|2025-05-29 06:40:00|412.39|412.24|412.34|412.19|412.39|412.24|412.34|412.19|17
1748501100000|2025-05-29 06:45:00|412.39|412.24|412.39|412.24|412.49|412.34|412.39|412.19|71
1748501400000|2025-05-29 06:50:00|412.44|412.29|412.44|412.29|412.54|412.39|412.44|412.29|42
1748501700000|2025-05-29 06:55:00|412.49|412.34|412.44|412.29|412.59|412.44|412.44|412.29|56
1748502000000|2025-05-29 07:00:00|412.49|412.24|412.34|412.19|412.49|412.24|412.24|412.04|138
1748502300000|2025-05-29 07:05:00|412.39|412.24|412.49|412.29|412.54|412.34|412.39|412.24|68
1748502600000|2025-05-29 07:10:00|412.44|412.24|412.39|412.19|412.44|412.29|412.39|412.19|177
1748502900000|2025-05-29 07:15:00|412.34|412.14|412.44|412.29|412.44|412.29|412.19|411.99|81
1748503200000|2025-05-29 07:20:00|412.39|412.24|412.59|412.39|412.64|412.44|412.39|412.24|303
1748503500000|2025-05-29 07:25:00|412.54|412.44|412.64|412.49|412.69|412.54|412.54|412.39|58
1748503800000|2025-05-29 07:30:00|412.59|412.44|412.79|412.64|412.79|412.64|412.59|412.44|67
1748504100000|2025-05-29 07:35:00|412.84|412.59|412.89|412.74|412.89|412.74|412.74|412.59|226
1748504400000|2025-05-29 07:40:00|412.84|412.69|412.94|412.74|412.99|412.84|412.84|412.69|120
1748504700000|2025-05-29 07:45:00|412.99|412.79|412.99|412.84|413.09|412.89|412.89|412.74|80
1748505000000|2025-05-29 07:50:00|412.94|412.79|413.04|412.89|413.04|412.89|412.94|412.79|50
1748505300000|2025-05-29 07:55:00|413.09|412.94|413.19|413.04|413.19|413.04|413.09|412.94|66
1748505600000|2025-05-29 08:00:00|413.24|413.09|413.39|413.24|413.39|413.24|413.24|413.09|175
1748505900000|2025-05-29 08:05:00|413.44|413.29|413.19|413.04|413.44|413.29|413.14|412.99|87
1748506200000|2025-05-29 08:10:00|413.14|412.99|413.09|412.94|413.24|413.09|413.09|412.94|67
1748506500000|2025-05-29 08:15:00|413.14|412.99|413.09|412.94|413.24|413.04|413.09|412.94|57
1748506800000|2025-05-29 08:20:00|413.14|412.99|413.04|412.89|413.14|412.99|413.04|412.89|43
1748507100000|2025-05-29 08:25:00|412.99|412.84|412.79|412.64|413.04|412.89|412.74|412.59|83
1748507400000|2025-05-29 08:30:00|412.74|412.59|412.49|412.29|412.79|412.64|412.49|412.29|199
1748507700000|2025-05-29 08:35:00|412.44|412.34|412.34|412.14|412.44|412.34|412.24|412.04|110
1748508000000|2025-05-29 08:40:00|412.39|412.19|412.54|412.39|412.64|412.44|412.39|412.14|131
1748508300000|2025-05-29 08:45:00|412.49|412.34|412.54|412.34|412.59|412.44|412.34|412.14|138
1748508600000|2025-05-29 08:50:00|412.34|412.14|412.19|411.99|412.44|412.29|412.09|411.89|573
1748508900000|2025-05-29 08:55:00|412.24|412.04|412.24|412.09|412.29|412.14|412.09|411.94|229
1748509200000|2025-05-29 09:00:00|412.29|412.04|412.39|412.19|412.44|412.29|411.99|411.84|576
1748509500000|2025-05-29 09:05:00|412.34|412.14|412.49|412.34|412.64|412.49|412.19|412.04|238
1748509800000|2025-05-29 09:10:00|412.54|412.39|412.69|412.54|412.74|412.59|412.54|412.34|59
1748510100000|2025-05-29 09:15:00|412.64|412.49|412.84|412.64|412.84|412.64|412.59|412.44|58
1748510400000|2025-05-29 09:20:00|413.04|412.44|413.14|412.54|413.14|412.54|412.94|412.34|0
1748510700000|2025-05-29 09:25:00|413.04|412.44|413.04|412.44|413.14|412.54|413.04|412.44|19
1748511000000|2025-05-29 09:30:00|413.14|412.54|412.94|412.34|413.24|412.64|412.94|412.34|0
1748511300000|2025-05-29 09:35:00|413.04|412.44|413.04|412.44|413.04|412.44|412.94|412.34|67
1748511600000|2025-05-29 09:40:00|413.14|412.54|413.04|412.44|413.24|412.64|413.04|412.44|1
1748511900000|2025-05-29 09:45:00|413.14|412.54|413.14|412.54|413.24|412.64|413.04|412.44|4
1748512200000|2025-05-29 09:50:00|412.74|412.49|412.49|412.34|412.74|412.54|412.49|412.34|7
1748512500000|2025-05-29 09:55:00|412.54|412.39|412.54|412.34|412.69|412.49|412.49|412.34|23
1748512800000|2025-05-29 10:00:00|412.39|412.24|412.29|412.14|412.49|412.29|412.29|412.14|22
1748513100000|2025-05-29 10:05:00|412.24|412.09|412.04|411.84|412.34|412.14|411.94|411.74|53
1748513400000|2025-05-29 10:10:00|411.99|411.89|411.94|411.74|412.14|411.94|411.79|411.59|22
1748513700000|2025-05-29 10:15:00|411.99|411.79|411.84|411.64|411.99|411.79|411.79|411.64|21
1748514000000|2025-05-29 10:20:00|411.89|411.69|411.89|411.69|411.99|411.84|411.79|411.64|55
1748514300000|2025-05-29 10:25:00|411.94|411.74|411.89|411.69|411.99|411.84|411.84|411.69|22
1748514600000|2025-05-29 10:30:00|411.94|411.74|411.99|411.84|411.99|411.84|411.94|411.69|6
1748514900000|2025-05-29 10:35:00|412.04|411.89|411.99|411.79|412.04|411.89|411.89|411.69|10
1748515200000|2025-05-29 10:40:00|411.94|411.74|411.94|411.74|411.99|411.84|411.94|411.74|2
1748515500000|2025-05-29 10:45:00|411.89|411.79|411.79|411.64|411.94|411.79|411.74|411.54|9
1748515800000|2025-05-29 10:50:00|411.74|411.59|411.79|411.64|411.79|411.64|411.64|411.49|24
1748516100000|2025-05-29 10:55:00|411.84|411.69|411.99|411.79|412.04|411.84|411.79|411.59|36
1748516400000|2025-05-29 11:00:00|411.94|411.84|412.04|411.84|412.04|411.84|411.89|411.69|32
1748516700000|2025-05-29 11:05:00|411.99|411.79|412.09|411.89|412.09|411.94|411.99|411.79|31
1748517000000|2025-05-29 11:10:00|412.04|411.94|411.99|411.79|412.04|411.94|411.94|411.74|9
1748517300000|2025-05-29 11:15:00|411.94|411.84|411.79|411.64|411.94|411.84|411.79|411.59|17
1748517600000|2025-05-29 11:20:00|411.74|411.59|411.59|411.39|411.74|411.59|411.59|411.39|9
1748517900000|2025-05-29 11:25:00|411.54|411.44|411.39|411.14|411.59|411.44|411.34|411.14|10
1748518200000|2025-05-29 11:30:00|411.34|411.19|411.44|411.19|411.44|411.24|411.14|410.99|11
1748518500000|2025-05-29 11:35:00|411.49|411.24|411.44|411.29|411.59|411.39|411.44|411.19|3
1748518800000|2025-05-29 11:40:00|411.49|411.24|411.69|411.54|411.74|411.59|411.49|411.24|13
1748519100000|2025-05-29 11:45:00|411.74|411.59|411.64|411.44|411.74|411.59|411.59|411.44|2
1748519400000|2025-05-29 11:50:00|411.59|411.39|411.39|411.19|411.64|411.49|411.39|411.19|19
1748519700000|2025-05-29 11:55:00|411.34|411.24|411.34|411.14|411.44|411.24|411.24|411.04|12
1748520000000|2025-05-29 12:00:00|411.39|411.09|411.54|411.34|411.59|411.34|411.29|411.09|10
1748520300000|2025-05-29 12:05:00|411.49|411.29|411.34|411.14|411.54|411.34|411.19|411.04|37
1748520600000|2025-05-29 12:10:00|411.39|411.19|411.44|411.24|411.44|411.24|411.19|411.04|7
1748520900000|2025-05-29 12:15:00|411.49|411.19|411.34|411.14|411.49|411.24|411.34|411.14|4
1748521200000|2025-05-29 12:20:00|411.29|411.19|411.29|411.09|411.39|411.19|411.24|411.04|23
1748521500000|2025-05-29 12:25:00|411.24|411.04|411.49|411.24|411.49|411.34|411.24|411.04|24
1748521800000|2025-05-29 12:30:00|411.44|411.19|411.54|411.39|411.59|411.39|411.19|411.04|84
1748522100000|2025-05-29 12:35:00|411.59|411.34|411.29|411.09|411.64|411.49|411.24|411.09|27
1748522400000|2025-05-29 12:40:00|411.24|411.04|411.14|410.94|411.24|411.09|410.99|410.84|46
1748522700000|2025-05-29 12:45:00|411.19|410.99|411.29|411.09|411.39|411.19|411.19|410.99|8
1748523000000|2025-05-29 12:50:00|411.24|411.04|411.49|411.29|411.64|411.44|411.24|411.04|6
1748523300000|2025-05-29 12:55:00|411.44|411.24|411.24|411.04|411.49|411.29|411.09|410.94|17
1748523600000|2025-05-29 13:00:00|411.19|410.99|411.39|411.19|411.44|411.24|411.19|410.94|7
1748523900000|2025-05-29 13:05:00|411.44|411.14|411.44|411.29|411.54|411.34|411.39|411.14|13
1748524200000|2025-05-29 13:10:00|411.49|411.24|411.59|411.39|411.59|411.39|411.39|411.19|8
1748524500000|2025-05-29 13:15:00|411.64|411.44|411.64|411.44|411.74|411.59|411.59|411.39|16
1748524800000|2025-05-29 13:20:00|411.69|411.49|411.59|411.34|411.74|411.59|411.59|411.34|15
1748525100000|2025-05-29 13:25:00|411.54|411.29|411.39|411.24|411.54|411.34|411.34|411.19|7
1748525400000|2025-05-29 13:30:00|411.44|411.29|408.94|408.69|411.69|411.49|408.84|408.59|448
1748525700000|2025-05-29 13:35:00|408.89|408.74|408.44|408.19|408.94|408.74|407.99|407.79|150
1748526000000|2025-05-29 13:40:00|408.49|408.24|408.49|408.24|408.69|408.49|408.39|408.14|95
1748526300000|2025-05-29 13:45:00|408.44|408.29|408.04|407.79|408.54|408.29|407.94|407.74|87
1748526600000|2025-05-29 13:50:00|407.99|407.64|408.94|408.74|408.94|408.74|407.89|407.64|155
1748526900000|2025-05-29 13:55:00|409.04|408.79|408.79|408.54|409.04|408.84|408.34|408.14|57
1748527200000|2025-05-29 14:00:00|408.74|408.49|408.89|408.64|408.94|408.69|408.59|408.39|58
1748527500000|2025-05-29 14:05:00|408.84|408.54|407.84|407.59|408.84|408.54|407.84|407.54|51
1748527800000|2025-05-29 14:10:00|407.89|407.64|408.54|408.34|408.59|408.34|407.89|407.64|37
1748528100000|2025-05-29 14:15:00|408.64|408.39|408.09|407.89|408.84|408.59|408.09|407.89|56
1748528400000|2025-05-29 14:20:00|408.14|407.94|408.09|407.89|408.14|407.94|407.54|407.34|74
1748528700000|2025-05-29 14:25:00|408.14|407.94|408.79|408.59|408.84|408.64|408.09|407.94|39
1748529000000|2025-05-29 14:30:00|408.74|408.49|408.29|408.09|408.89|408.69|408.29|408.09|29
1748529300000|2025-05-29 14:35:00|408.34|408.14|408.59|408.34|408.59|408.39|408.29|408.09|9
1748529600000|2025-05-29 14:40:00|408.44|408.29|408.49|408.29|408.54|408.34|408.19|407.99|32
1748529900000|2025-05-29 14:45:00|408.54|408.34|408.79|408.59|408.99|408.74|408.49|408.34|20
1748530200000|2025-05-29 14:50:00|408.74|408.54|408.79|408.64|408.94|408.74|408.59|408.39|20
1748530500000|2025-05-29 14:55:00|408.84|408.69|408.99|408.79|409.19|409.04|408.79|408.64|28
1748530800000|2025-05-29 15:00:00|409.04|408.84|408.99|408.79|409.19|409.04|408.84|408.59|27
1748531100000|2025-05-29 15:05:00|409.04|408.84|408.84|408.64|409.04|408.84|408.69|408.49|3
1748531400000|2025-05-29 15:10:00|408.89|408.59|408.69|408.49|409.04|408.84|408.69|408.49|2
1748531700000|2025-05-29 15:15:00|408.64|408.44|408.69|408.44|408.79|408.54|408.59|408.39|10
1748532000000|2025-05-29 15:20:00|408.74|408.49|408.89|408.69|408.94|408.74|408.69|408.49|2
1748532300000|2025-05-29 15:25:00|408.99|408.74|409.19|408.99|409.19|408.99|408.94|408.74|54
1748532600000|2025-05-29 15:30:00|409.14|408.94|408.64|408.44|409.19|408.94|408.54|408.29|56
1748532900000|2025-05-29 15:35:00|408.74|408.49|408.64|408.44|408.84|408.69|408.54|408.39|27
1748533200000|2025-05-29 15:40:00|408.59|408.39|408.69|408.49|408.79|408.54|408.59|408.34|4
1748533500000|2025-05-29 15:45:00|408.64|408.44|408.54|408.29|408.74|408.59|408.49|408.29|23
1748533800000|2025-05-29 15:50:00|408.49|408.34|408.69|408.54|408.89|408.69|408.49|408.24|36
1748534100000|2025-05-29 15:55:00|408.74|408.59|407.94|407.74|408.79|408.59|407.69|407.49|36
1748534400000|2025-05-29 16:00:00|407.89|407.64|408.09|407.84|408.24|407.99|407.49|407.29|41
1748534700000|2025-05-29 16:05:00|408.14|407.89|408.19|407.99|408.39|408.19|408.09|407.84|15
1748535000000|2025-05-29 16:10:00|408.24|408.04|408.59|408.39|408.59|408.44|408.24|407.99|11
1748535300000|2025-05-29 16:15:00|408.64|408.44|408.84|408.64|408.84|408.69|408.54|408.34|38
1748535600000|2025-05-29 16:20:00|408.79|408.59|408.79|408.59|408.89|408.69|408.64|408.39|10
1748535900000|2025-05-29 16:25:00|408.74|408.54|408.89|408.64|408.89|408.74|408.74|408.49|9
1748536200000|2025-05-29 16:30:00|408.84|408.69|408.94|408.74|409.04|408.89|408.84|408.59|11
1748536500000|2025-05-29 16:35:00|408.89|408.69|408.99|408.79|409.14|408.89|408.84|408.64|13
1748536800000|2025-05-29 16:40:00|408.94|408.84|409.09|408.89|409.09|408.89|408.94|408.74|8
1748537100000|2025-05-29 16:45:00|409.04|408.84|408.84|408.64|409.09|408.94|408.79|408.59|8
1748537400000|2025-05-29 16:50:00|408.89|408.59|408.99|408.84|409.04|408.84|408.79|408.59|11
1748537700000|2025-05-29 16:55:00|409.04|408.79|409.14|408.94|409.24|409.04|408.89|408.69|12
1748538000000|2025-05-29 17:00:00|409.09|408.84|409.19|408.99|409.44|409.29|409.09|408.84|24
1748538300000|2025-05-29 17:05:00|409.14|408.94|409.04|408.84|409.24|409.04|408.99|408.79|12
1748538600000|2025-05-29 17:10:00|408.99|408.79|408.99|408.84|409.14|408.94|408.99|408.79|11
1748538900000|2025-05-29 17:15:00|409.04|408.89|408.84|408.69|409.09|408.89|408.84|408.64|11
1748539200000|2025-05-29 17:20:00|408.89|408.74|409.04|408.84|409.14|408.94|408.84|408.64|24
1748539500000|2025-05-29 17:25:00|408.99|408.79|408.79|408.59|409.04|408.84|408.69|408.54|18
1748539800000|2025-05-29 17:30:00|408.84|408.64|408.84|408.64|408.99|408.74|408.79|408.59|2
1748540100000|2025-05-29 17:35:00|408.89|408.69|408.89|408.64|408.99|408.79|408.79|408.54|2
1748540400000|2025-05-29 17:40:00|408.84|408.59|408.89|408.64|409.04|408.84|408.84|408.59|12
1748540700000|2025-05-29 17:45:00|408.84|408.59|408.49|408.24|408.99|408.79|408.49|408.24|10
1748541000000|2025-05-29 17:50:00|408.54|408.29|408.74|408.54|408.84|408.69|408.49|408.29|17
1748541300000|2025-05-29 17:55:00|408.69|408.49|408.59|408.39|408.69|408.49|408.44|408.24|10
1748541600000|2025-05-29 18:00:00|408.54|408.34|408.64|408.39|408.74|408.54|408.54|408.34|14
1748541900000|2025-05-29 18:05:00|408.74|408.44|408.69|408.49|408.89|408.64|408.69|408.39|14
1748542200000|2025-05-29 18:10:00|408.64|408.54|408.74|408.54|408.84|408.64|408.59|408.34|9
1748542500000|2025-05-29 18:15:00|408.69|408.49|408.24|408.04|408.79|408.59|408.19|407.99|14
1748542800000|2025-05-29 18:20:00|408.19|407.99|408.04|407.84|408.24|408.04|408.04|407.84|11
1748543100000|2025-05-29 18:25:00|408.09|407.89|408.09|407.84|408.24|408.04|408.04|407.79|7
1748543400000|2025-05-29 18:30:00|408.14|407.89|408.39|408.19|408.39|408.24|408.14|407.84|12
1748543700000|2025-05-29 18:35:00|408.44|408.24|408.49|408.34|408.49|408.34|408.39|408.19|2
1748544000000|2025-05-29 18:40:00|408.44|408.29|408.64|408.44|408.64|408.49|408.39|408.19|13
1748544300000|2025-05-29 18:45:00|408.69|408.39|408.64|408.44|408.79|408.59|408.64|408.39|5
1748544600000|2025-05-29 18:50:00|408.59|408.49|408.59|408.44|408.74|408.59|408.59|408.34|5
1748544900000|2025-05-29 18:55:00|408.69|408.49|408.44|408.19|408.69|408.49|408.29|408.04|10
1748545200000|2025-05-29 19:00:00|408.49|408.24|408.59|408.34|408.64|408.44|408.49|408.24|7
1748545500000|2025-05-29 19:05:00|408.54|408.39|408.39|408.14|408.64|408.39|408.24|407.99|11
1748545800000|2025-05-29 19:10:00|408.34|408.19|408.24|407.99|408.39|408.19|408.24|407.99|3
1748546100000|2025-05-29 19:15:00|408.14|407.94|408.34|408.14|408.39|408.19|408.09|407.89|10
1748546400000|2025-05-29 19:20:00|408.39|408.19|408.44|408.24|408.54|408.29|408.39|408.14|4
1748546700000|2025-05-29 19:25:00|408.49|408.19|408.19|407.99|408.49|408.29|408.19|407.99|8
1748547000000|2025-05-29 19:30:00|408.24|408.04|408.24|408.04|408.34|408.14|408.24|408.04|4
1748547300000|2025-05-29 19:35:00|408.29|408.09|408.29|408.04|408.39|408.19|408.24|408.04|8
1748547600000|2025-05-29 19:40:00|408.34|408.09|408.34|408.14|408.44|408.24|408.34|408.09|5
1748547900000|2025-05-29 19:45:00|408.44|408.19|408.39|408.19|408.59|408.39|408.39|408.14|12
1748548200000|2025-05-29 19:50:00|408.54|408.14|408.34|408.09|408.64|408.44|408.24|408.04|20
1748548500000|2025-05-29 19:55:00|408.44|408.14|408.74|408.49|408.94|408.74|408.39|408.14|37
1748548800000|2025-05-29 20:00:00|408.69|408.44|408.74|408.54|408.84|408.64|408.69|408.44|3
1748549100000|2025-05-29 20:05:00|408.79|408.49|408.59|408.39|408.79|408.49|408.54|408.34|1
1748549400000|2025-05-29 20:10:00|408.64|408.44|408.59|408.34|408.64|408.44|408.54|408.34|1
1748549700000|2025-05-29 20:15:00|408.54|408.39|408.64|408.44|408.64|408.44|408.54|408.34|0
1748550000000|2025-05-29 20:20:00||408.39||408.39||408.44||408.39|0
1748550300000|2025-05-29 20:25:00||408.44||408.44||408.49||408.39|0
1748550600000|2025-05-29 20:30:00|408.69|408.49|408.69|408.49|408.74|408.59|408.69|408.49|4
1748550900000|2025-05-29 20:35:00|408.74|408.54|408.74|408.54|408.74|408.54|408.74|408.54|0
1748551200000|2025-05-29 20:40:00|408.69|408.49|408.79|408.54|408.79|408.59|408.69|408.49|4
1748551500000|2025-05-29 20:45:00|408.74|408.59|408.69|408.44|408.74|408.59|408.69|408.44|2
1748551800000|2025-05-29 20:50:00|408.64|408.39|408.84|408.49|408.84|408.49|408.64|408.39|2
1748552100000|2025-05-29 20:55:00|408.79|408.44|408.89|408.34|408.89|408.44|408.74|408.34|2
1748552400000|2025-05-29 21:00:00|409.09|408.29|409.29|407.44|409.29|408.29|409.09|407.44|0
1748553000000|2025-05-29 21:10:00|409.31|407.46|408.66|408.06|409.31|408.26|408.66|407.46|2
1748554500000|2025-05-29 21:35:00|408.56|407.96|408.56|407.96|408.56|407.96|408.56|407.96|0
1748555100000|2025-05-29 21:45:00|408.46|407.86|408.46|407.86|408.56|407.96|408.46|407.86|0
1748555400000|2025-05-29 21:50:00|408.56|407.96|408.56|407.96|408.56|407.96|408.46|407.86|0
1748555700000|2025-05-29 21:55:00|408.46|407.86|408.46|407.86|408.56|407.96|408.46|407.86|0
1748556000000|2025-05-29 22:00:00|408.36|407.76|408.56|407.96|408.56|407.96|408.36|407.76|0
1748556300000|2025-05-29 22:05:00|408.46|407.86|408.66|408.06|408.66|408.06|408.36|407.76|0
1748556600000|2025-05-29 22:10:00|408.76|408.16|408.66|408.06|408.76|408.16|408.66|408.06|0
1748556900000|2025-05-29 22:15:00|408.56|407.96|408.66|408.06|408.66|408.06|408.56|407.96|0
1748557200000|2025-05-29 22:20:00|408.56|407.96|408.46|407.86|408.66|408.06|408.46|407.86|0
1748557500000|2025-05-29 22:25:00|408.36|407.76|408.26|407.66|408.46|407.86|408.26|407.66|0
1748557800000|2025-05-29 22:30:00|408.36|407.76|408.36|407.76|408.46|407.86|408.36|407.76|0
1748558100000|2025-05-29 22:35:00|408.26|407.66|408.26|407.66|408.36|407.76|408.26|407.66|0
1748558400000|2025-05-29 22:40:00|408.16|407.56|408.16|407.56|408.26|407.66|408.16|407.56|0
1748558700000|2025-05-29 22:45:00|408.26|407.66|408.26|407.66|408.26|407.66|408.16|407.56|0
1748559000000|2025-05-29 22:50:00|408.16|407.56|408.26|407.66|408.36|407.76|408.06|407.46|0
1748559300000|2025-05-29 22:55:00|408.36|407.76|408.36|407.76|408.36|407.76|408.26|407.66|0
1748559600000|2025-05-29 23:00:00|408.26|407.66|408.36|407.76|408.46|407.86|408.26|407.66|0
1748559900000|2025-05-29 23:05:00|408.46|407.86|408.46|407.86|408.46|407.86|408.36|407.76|0
1748560200000|2025-05-29 23:10:00|408.36|407.76|408.46|407.86|408.46|407.86|408.36|407.76|0
1748560500000|2025-05-29 23:15:00|408.36|407.76|408.46|407.86|408.46|407.86|408.36|407.76|0
1748560800000|2025-05-29 23:20:00|408.36|407.76|408.56|407.96|408.56|407.96|408.36|407.76|0
1748561100000|2025-05-29 23:25:00|408.46|407.86|408.46|407.86|408.56|407.96|408.46|407.86|0
1748561400000|2025-05-29 23:30:00|408.56|407.96|408.36|407.76|408.56|407.96|408.36|407.76|0
1748561700000|2025-05-29 23:35:00|408.26|407.66|408.26|407.66|408.36|407.76|408.26|407.66|0
1748562000000|2025-05-29 23:40:00|408.36|407.76|408.16|407.56|408.36|407.76|408.16|407.56|0
1748562300000|2025-05-29 23:45:00|408.06|407.46|408.16|407.56|408.16|407.56|408.06|407.46|0
1748562600000|2025-05-29 23:50:00|408.06|407.46|408.16|407.56|408.16|407.56|408.06|407.46|0
1748562900000|2025-05-29 23:55:00|408.06|407.46|408.06|407.46|408.16|407.56|408.06|407.46|0
1748563200000|2025-05-30 00:00:00|408.16|407.56|408.26|407.66|408.26|407.66|408.16|407.56|0
1748563500000|2025-05-30 00:05:00|408.36|407.76|408.26|407.66|408.36|407.76|408.26|407.66|0
1748563800000|2025-05-30 00:10:00|408.16|407.56|408.26|407.66|408.26|407.66|408.16|407.56|0
1748564100000|2025-05-30 00:15:00|408.16|407.56|408.36|407.76|408.46|407.86|408.16|407.56|0
1748564400000|2025-05-30 00:20:00|408.46|407.86|408.36|407.76|408.46|407.86|408.36|407.76|0
1748564700000|2025-05-30 00:25:00|408.26|407.66|408.36|407.76|408.36|407.76|408.26|407.66|0
1748565000000|2025-05-30 00:30:00|408.96|408.56|408.76|408.51|409.31|409.06|408.16|407.96|219
1748565300000|2025-05-30 00:35:00|408.71|408.56|408.76|408.61|408.76|408.61|408.51|408.31|39
1748565600000|2025-05-30 00:40:00|408.71|408.56|409.06|408.86|409.11|408.91|408.61|408.41|66
1748565900000|2025-05-30 00:45:00|409.01|408.81|408.91|408.71|409.01|408.81|408.56|408.41|109
1748566200000|2025-05-30 00:50:00|408.86|408.66|408.96|408.76|409.11|408.91|408.86|408.61|69
1748566500000|2025-05-30 00:55:00|409.01|408.81|409.41|409.21|409.61|409.41|408.96|408.76|251
1748566800000|2025-05-30 01:00:00|409.61|409.26|409.21|409.01|410.06|409.86|409.11|408.96|420
1748567100000|2025-05-30 01:05:00|409.31|409.06|409.46|409.26|409.61|409.46|408.86|408.66|293
1748567400000|2025-05-30 01:10:00|409.41|409.21|409.41|409.21|409.56|409.41|409.21|409.06|295
1748567700000|2025-05-30 01:15:00|409.36|409.16|409.11|408.91|409.41|409.16|408.61|408.46|439
1748568000000|2025-05-30 01:20:00|409.16|408.96|409.16|409.01|409.21|409.01|408.91|408.76|179
1748568300000|2025-05-30 01:25:00|409.11|408.91|409.66|409.51|409.66|409.51|408.96|408.81|183
1748568600000|2025-05-30 01:30:00|409.61|409.46|409.16|409.01|409.71|409.56|409.16|409.01|223
1748568900000|2025-05-30 01:35:00|409.26|409.11|409.26|409.06|409.36|409.16|408.81|408.66|371
1748569200000|2025-05-30 01:40:00|409.21|409.11|409.51|409.31|409.51|409.36|409.11|408.91|139
1748569500000|2025-05-30 01:45:00|409.56|409.36|409.01|408.81|409.56|409.36|409.01|408.81|115
1748569800000|2025-05-30 01:50:00|408.96|408.86|409.21|409.01|409.26|409.06|408.86|408.71|157
1748570100000|2025-05-30 01:55:00|409.26|409.06|409.41|409.21|409.56|409.41|409.21|409.01|125
1748570400000|2025-05-30 02:00:00|409.46|409.26|409.41|409.26|409.46|409.31|409.31|409.11|85
1748570700000|2025-05-30 02:05:00|409.46|409.21|409.96|409.81|410.01|409.86|409.36|409.21|206
1748571000000|2025-05-30 02:10:00|409.91|409.76|409.71|409.51|410.06|409.86|409.71|409.51|141
1748571300000|2025-05-30 02:15:00|409.66|409.56|409.81|409.61|410.06|409.91|409.66|409.51|160
1748571600000|2025-05-30 02:20:00|409.76|409.66|409.76|409.61|409.96|409.81|409.71|409.56|108
1748571900000|2025-05-30 02:25:00|409.71|409.56|410.41|410.21|410.46|410.31|409.71|409.56|163
1748572200000|2025-05-30 02:30:00|410.46|410.26|410.31|410.11|410.56|410.41|410.06|409.86|130
1748572500000|2025-05-30 02:35:00|410.21|410.06|410.16|410.01|410.31|410.11|410.01|409.86|144
1748572800000|2025-05-30 02:40:00|410.21|410.06|410.26|410.11|410.36|410.21|410.21|410.06|117
1748573100000|2025-05-30 02:45:00|410.16|410.06|410.21|410.01|410.36|410.16|410.11|409.91|144
1748573400000|2025-05-30 02:50:00|410.11|410.06|410.21|410.06|410.36|410.16|410.06|409.86|170
1748573700000|2025-05-30 02:55:00|410.26|410.11|410.21|410.06|410.31|410.16|410.16|409.96|117
1748574000000|2025-05-30 03:00:00|410.16|410.01|410.26|410.06|410.36|410.21|410.11|409.96|204
1748574300000|2025-05-30 03:05:00|410.31|410.11|410.31|410.16|410.41|410.26|410.16|409.96|196
1748574600000|2025-05-30 03:10:00|410.26|410.11|410.26|410.11|410.31|410.16|410.21|410.01|159
1748574900000|2025-05-30 03:15:00|410.31|410.16|410.36|410.21|410.41|410.21|410.16|409.96|164
1748575200000|2025-05-30 03:20:00|410.41|410.26|410.36|410.16|410.41|410.26|410.11|409.91|205
1748575500000|2025-05-30 03:25:00|410.31|410.21|410.56|410.41|410.56|410.41|410.31|410.16|168
1748575800000|2025-05-30 03:30:00|410.61|410.46|410.76|410.61|410.81|410.66|410.61|410.41|139
1748576100000|2025-05-30 03:35:00|410.81|410.66|410.71|410.56|410.86|410.71|410.71|410.56|91
1748576400000|2025-05-30 03:40:00|410.66|410.51|410.61|410.46|410.71|410.56|410.56|410.41|99
1748576700000|2025-05-30 03:45:00|410.66|410.41|410.66|410.51|410.66|410.51|410.46|410.31|89
1748577000000|2025-05-30 03:50:00|410.71|410.56|410.76|410.56|410.81|410.66|410.66|410.46|147
1748577300000|2025-05-30 03:55:00|410.71|410.61|410.81|410.66|410.91|410.76|410.66|410.51|97
1748577600000|2025-05-30 04:00:00|410.86|410.71|411.01|410.86|411.06|410.91|410.76|410.61|50
1748577900000|2025-05-30 04:05:00|411.06|410.91|411.06|410.91|411.11|410.96|410.91|410.76|99
1748578200000|2025-05-30 04:10:00|411.01|410.86|411.21|411.06|411.21|411.06|411.01|410.86|81
1748578500000|2025-05-30 04:15:00|411.26|411.11|411.31|411.16|411.31|411.16|411.16|411.01|113
1748578800000|2025-05-30 04:20:00|411.36|411.21|411.11|410.96|411.36|411.21|411.11|410.91|93
1748579100000|2025-05-30 04:25:00|411.16|411.01|411.06|410.91|411.16|411.01|411.01|410.81|74
1748579400000|2025-05-30 04:30:00|411.11|410.96|411.11|410.96|411.21|411.06|411.06|410.91|71
1748579700000|2025-05-30 04:35:00|411.06|410.91|411.06|410.91|411.11|410.96|411.01|410.86|63
1748580000000|2025-05-30 04:40:00|411.11|410.86|410.96|410.81|411.11|410.96|410.91|410.71|86
1748580300000|2025-05-30 04:45:00|411.01|410.86|411.06|410.91|411.06|410.91|410.96|410.81|38
1748580600000|2025-05-30 04:50:00|411.01|410.86|411.06|410.91|411.11|410.96|410.96|410.81|101
1748580900000|2025-05-30 04:55:00|411.11|410.96|411.06|410.91|411.11|410.96|411.06|410.91|64
1748581200000|2025-05-30 05:00:00|411.01|410.81|410.61|410.41|411.01|410.81|410.51|410.36|185
1748581500000|2025-05-30 05:05:00|410.56|410.46|410.01|409.81|410.56|410.46|409.91|409.76|234
1748581800000|2025-05-30 05:10:00|410.06|409.86|409.91|409.71|410.21|410.06|409.86|409.71|107
1748582100000|2025-05-30 05:15:00|410.01|409.81|410.06|409.91|410.11|409.91|409.76|409.61|165
1748582400000|2025-05-30 05:20:00|410.11|410.01|410.41|410.26|410.46|410.31|410.11|410.01|147
1748582700000|2025-05-30 05:25:00|410.46|410.21|410.16|410.01|410.46|410.26|410.16|409.96|84
1748583000000|2025-05-30 05:30:00|410.21|410.06|410.31|410.16|410.36|410.16|410.16|410.01|55
1748583300000|2025-05-30 05:35:00|410.36|410.21|410.76|410.56|410.81|410.61|410.36|410.16|156
1748583600000|2025-05-30 05:40:00|410.71|410.51|410.76|410.56|410.81|410.66|410.66|410.46|99
1748583900000|2025-05-30 05:45:00|410.71|410.61|410.56|410.41|410.86|410.66|410.51|410.36|87
1748584200000|2025-05-30 05:50:00|410.51|410.36|410.46|410.26|410.56|410.36|410.36|410.16|87
1748584500000|2025-05-30 05:55:00|410.41|410.31|410.51|410.31|410.51|410.31|410.36|410.21|37
1748584800000|2025-05-30 06:00:00|410.46|410.26|410.61|410.46|410.66|410.51|410.36|410.21|89
1748585100000|2025-05-30 06:05:00|410.66|410.51|410.51|410.36|410.66|410.51|410.51|410.36|93
1748585400000|2025-05-30 06:10:00|410.56|410.41|410.56|410.41|410.61|410.46|410.51|410.36|53
1748585700000|2025-05-30 06:15:00|410.61|410.36|410.41|410.26|410.61|410.41|410.41|410.26|58
1748586000000|2025-05-30 06:20:00|410.46|410.31|410.21|410.06|410.46|410.31|410.21|410.06|100
1748586300000|2025-05-30 06:25:00|410.26|410.11|410.21|410.06|410.31|410.16|410.16|410.01|80
1748586600000|2025-05-30 06:30:00|410.16|410.01|410.16|410.01|410.21|410.06|410.01|409.86|97
1748586900000|2025-05-30 06:35:00|410.21|410.06|410.11|409.96|410.26|410.11|410.01|409.86|86
1748587200000|2025-05-30 06:40:00|410.16|410.01|410.11|409.96|410.16|410.01|410.11|409.96|48
1748587500000|2025-05-30 06:45:00|410.16|410.01|410.06|409.91|410.16|410.01|410.06|409.91|89
1748587800000|2025-05-30 06:50:00|410.01|409.81|409.81|409.66|410.06|409.91|409.81|409.66|132
1748588100000|2025-05-30 06:55:00|409.86|409.71|409.91|409.76|410.06|409.91|409.86|409.66|75
1748588400000|2025-05-30 07:00:00|409.86|409.71|409.96|409.76|410.36|410.21|409.76|409.61|179
1748588700000|2025-05-30 07:05:00|409.91|409.81|409.81|409.66|410.11|409.91|409.76|409.61|99
1748589000000|2025-05-30 07:10:00|409.76|409.61|409.71|409.56|409.91|409.76|409.66|409.51|124
1748589300000|2025-05-30 07:15:00|409.76|409.61|409.76|409.61|409.86|409.71|409.66|409.51|113
1748589600000|2025-05-30 07:20:00|409.81|409.66|409.66|409.46|409.91|409.76|409.66|409.46|124
1748589900000|2025-05-30 07:25:00|409.61|409.51|410.11|409.96|410.11|409.96|409.61|409.51|193
1748590200000|2025-05-30 07:30:00|410.06|409.91|410.06|409.91|410.11|409.96|410.01|409.81|89
1748590500000|2025-05-30 07:35:00|410.01|409.86|409.81|409.61|410.01|409.86|409.71|409.56|143
1748590800000|2025-05-30 07:40:00|409.76|409.66|410.11|409.96|410.16|409.96|409.76|409.61|104
1748591100000|2025-05-30 07:45:00|410.16|410.01|409.96|409.81|410.16|410.01|409.96|409.76|155
1748591400000|2025-05-30 07:50:00|410.01|409.86|409.91|409.71|410.01|409.86|409.76|409.61|131
1748591700000|2025-05-30 07:55:00|409.86|409.76|410.06|409.91|410.06|409.91|409.86|409.66|103
1748592000000|2025-05-30 08:00:00|410.11|409.96|410.11|409.91|410.46|410.31|410.01|409.86|257
1748592300000|2025-05-30 08:05:00|410.16|409.96|410.26|410.06|410.31|410.11|409.96|409.81|177
1748592600000|2025-05-30 08:10:00|410.21|410.11|410.41|410.21|410.46|410.31|410.21|410.06|174
1748592900000|2025-05-30 08:15:00|410.36|410.16|410.36|410.16|410.51|410.36|410.21|410.06|224
1748593200000|2025-05-30 08:20:00|410.31|410.21|410.46|410.26|410.46|410.31|410.26|410.11|156
1748593500000|2025-05-30 08:25:00|410.51|410.31|410.61|410.46|410.76|410.56|410.46|410.26|261
1748593800000|2025-05-30 08:30:00|410.56|410.41|410.61|410.46|410.66|410.51|410.51|410.36|178
1748594100000|2025-05-30 08:35:00|410.66|410.41|410.26|410.11|410.66|410.41|410.11|409.96|218
1748594400000|2025-05-30 08:40:00|410.31|410.16|410.46|410.26|410.51|410.36|410.21|410.06|259
1748594700000|2025-05-30 08:45:00|410.41|410.31|410.31|410.11|410.51|410.36|410.26|410.06|309
1748595000000|2025-05-30 08:50:00|410.26|410.16|410.26|410.11|410.36|410.16|410.16|410.01|263
1748595300000|2025-05-30 08:55:00|410.31|410.06|410.31|410.11|410.46|410.31|410.11|409.96|572
1748595600000|2025-05-30 09:00:00|410.26|410.06|409.61|409.41|410.26|410.11|409.46|409.31|2454
1748595900000|2025-05-30 09:05:00|409.66|409.46|410.31|410.16|410.31|410.16|409.66|409.46|748
1748596200000|2025-05-30 09:10:00|410.26|410.11|410.51|410.26|410.76|410.56|410.21|410.06|471
1748596500000|2025-05-30 09:15:00|410.46|410.31|410.71|410.51|410.81|410.56|410.36|410.21|244
1748596800000|2025-05-30 09:20:00|410.76|410.16|410.76|410.16|410.86|410.26|410.76|410.16|0
1748597100000|2025-05-30 09:25:00|410.86|410.26|410.76|410.16|410.86|410.26|410.76|410.16|25
1748597400000|2025-05-30 09:30:00|410.86|410.26|410.86|410.26|410.86|410.26|410.76|410.16|0
1748597700000|2025-05-30 09:35:00|410.76|410.16|410.76|410.16|410.76|410.16|410.76|410.16|70
1748598000000|2025-05-30 09:40:00|||||||||163
1748598300000|2025-05-30 09:45:00|410.86|410.26|410.66|410.06|410.86|410.26|410.66|410.06|16
1748598600000|2025-05-30 09:50:00|410.76|410.16|409.96|409.76|410.76|410.16|409.91|409.71|16
1748598900000|2025-05-30 09:55:00|409.91|409.81|409.91|409.71|409.96|409.81|409.81|409.66|9
1748599200000|2025-05-30 10:00:00|409.86|409.66|409.96|409.76|410.06|409.86|409.81|409.66|16
1748599500000|2025-05-30 10:05:00|409.91|409.81|409.86|409.71|409.91|409.81|409.86|409.71|12
1748599800000|2025-05-30 10:10:00|409.81|409.66|409.81|409.61|409.91|409.76|409.76|409.61|46
1748600100000|2025-05-30 10:15:00|409.86|409.66|409.91|409.76|409.96|409.81|409.86|409.61|21
1748600400000|2025-05-30 10:20:00|409.86|409.71|409.81|409.66|409.91|409.71|409.81|409.66|23
1748601000000|2025-05-30 10:30:00|409.86|409.76|409.81|409.61|410.01|409.81|409.76|409.56|388
1748601300000|2025-05-30 10:35:00|409.76|409.66|409.71|409.56|409.76|409.66|409.71|409.51|7
1748601600000|2025-05-30 10:40:00|409.76|409.61|409.66|409.51|409.76|409.61|409.66|409.51|13
1748601900000|2025-05-30 10:45:00|409.61|409.46|409.66|409.51|409.66|409.51|409.61|409.46|15
1748602200000|2025-05-30 10:50:00|409.61|409.46|409.66|409.51|409.71|409.56|409.61|409.46|26
1748602500000|2025-05-30 10:55:00|409.61|409.46|409.66|409.51|409.71|409.51|409.61|409.46|9
1748602800000|2025-05-30 11:00:00|409.71|409.56|409.66|409.51|409.71|409.56|409.61|409.46|19
1748603100000|2025-05-30 11:05:00|409.71|409.46|409.76|409.61|409.76|409.61|409.71|409.46|17
1748603400000|2025-05-30 11:10:00|409.81|409.66|409.91|409.76|409.96|409.76|409.81|409.66|30
1748603700000|2025-05-30 11:15:00|409.96|409.71|409.96|409.76|409.96|409.81|409.86|409.71|6
1748604000000|2025-05-30 11:20:00|409.91|409.71|409.86|409.71|409.91|409.71|409.86|409.71|18
1748604300000|2025-05-30 11:25:00|409.81|409.66|409.81|409.66|409.91|409.71|409.81|409.66|57
1748604600000|2025-05-30 11:30:00|409.86|409.71|409.66|409.46|409.91|409.71|409.61|409.46|44
1748604900000|2025-05-30 11:35:00|409.56|409.51|409.56|409.41|409.66|409.51|409.46|409.31|57
1748605200000|2025-05-30 11:40:00|409.51|409.36|409.46|409.31|409.56|409.36|409.46|409.31|18
1748605500000|2025-05-30 11:45:00|409.51|409.36|409.46|409.31|409.56|409.36|409.46|409.31|17
1748605800000|2025-05-30 11:50:00|409.51|409.36|409.51|409.36|409.51|409.36|409.46|409.36|23
1748606100000|2025-05-30 11:55:00|409.46|409.31|409.41|409.26|409.51|409.31|409.36|409.21|49
1748606400000|2025-05-30 12:00:00|409.46|409.21|409.46|409.31|409.51|409.36|409.31|409.16|16
1748606700000|2025-05-30 12:05:00|409.51|409.26|408.86|408.71|409.56|409.41|408.21|408.01|359
1748607000000|2025-05-30 12:10:00|408.81|408.66|408.36|408.11|409.11|408.91|407.76|407.51|374
1748607300000|2025-05-30 12:15:00|408.31|408.06|408.76|408.56|408.81|408.56|408.16|407.91|30
1748607600000|2025-05-30 12:20:00|408.81|408.41|408.66|408.41|409.01|408.76|408.51|408.26|28
1748607900000|2025-05-30 12:25:00|408.61|408.46|408.56|408.26|408.86|408.71|408.46|408.21|20
1748608200000|2025-05-30 12:30:00|408.91|408.41|408.86|408.61|408.96|408.71|408.66|408.36|28
1748608500000|2025-05-30 12:35:00|408.81|408.66|408.46|408.31|408.81|408.71|408.36|408.16|71
1748608800000|2025-05-30 12:40:00|408.41|408.26|408.51|408.36|408.66|408.46|408.21|408.01|49
1748609100000|2025-05-30 12:45:00|408.56|408.31|408.51|408.31|408.66|408.46|408.46|408.31|28
1748609400000|2025-05-30 12:50:00|408.46|408.36|408.66|408.46|408.66|408.46|408.41|408.26|8
1748609700000|2025-05-30 12:55:00|408.61|408.51|408.66|408.51|408.86|408.66|408.61|408.51|20
1748610000000|2025-05-30 13:00:00|408.71|408.56|408.81|408.61|408.86|408.61|408.51|408.31|25
1748610300000|2025-05-30 13:05:00|408.76|408.56|408.36|408.16|408.76|408.61|408.36|408.16|7
1748610600000|2025-05-30 13:10:00|408.46|408.21|408.36|408.16|408.46|408.26|408.21|408.06|34
1748610900000|2025-05-30 13:15:00|408.41|408.21|408.66|408.51|408.76|408.56|408.41|408.16|53
1748611200000|2025-05-30 13:20:00|408.61|408.46|408.56|408.41|408.66|408.46|408.51|408.36|16
1748611500000|2025-05-30 13:25:00|408.51|408.36|408.71|408.56|408.76|408.56|408.46|408.31|80
1748611800000|2025-05-30 13:30:00|408.66|408.51|408.06|407.91|408.71|408.56|407.91|407.71|137
1748612100000|2025-05-30 13:35:00|408.11|407.86|407.06|406.86|408.21|408.01|407.06|406.86|91
1748612400000|2025-05-30 13:40:00|407.11|406.81|406.91|406.71|407.21|407.01|406.81|406.66|41
1748612700000|2025-05-30 13:45:00|406.86|406.66|406.56|406.36|407.16|406.91|406.56|406.36|78
1748613000000|2025-05-30 13:50:00|406.51|406.31|406.86|406.61|406.86|406.61|406.21|406.01|63
1748613300000|2025-05-30 13:55:00|406.81|406.56|406.26|406.06|406.81|406.56|406.26|406.01|26
1748613600000|2025-05-30 14:00:00|406.41|406.11|406.76|406.51|406.86|406.66|406.41|406.11|62
1748613900000|2025-05-30 14:05:00|406.81|406.56|406.96|406.81|407.21|407.01|406.76|406.56|43
1748614200000|2025-05-30 14:10:00|406.91|406.76|407.21|407.01|407.36|407.16|406.91|406.71|95
1748614500000|2025-05-30 14:15:00|407.16|406.96|407.21|407.06|407.21|407.06|407.01|406.86|44
1748614800000|2025-05-30 14:20:00|407.26|407.11|407.01|406.86|407.31|407.16|407.01|406.86|49
1748615100000|2025-05-30 14:25:00|407.06|406.81|407.06|406.91|407.16|407.01|406.91|406.76|33
1748615400000|2025-05-30 14:30:00|407.01|406.86|407.31|407.11|407.31|407.16|406.96|406.81|38
1748615700000|2025-05-30 14:35:00|407.26|407.16|407.46|407.31|407.46|407.31|407.16|407.01|22
1748616000000|2025-05-30 14:40:00|407.41|407.26|407.11|406.91|407.46|407.26|407.06|406.91|19
1748616300000|2025-05-30 14:45:00|407.06|406.86|407.16|406.96|407.21|407.01|407.01|406.81|24
1748616600000|2025-05-30 14:50:00|407.11|406.91|407.01|406.81|407.11|406.91|406.86|406.71|34
1748616900000|2025-05-30 14:55:00|406.96|406.86|406.91|406.76|407.21|407.06|406.81|406.61|40
1748617200000|2025-05-30 15:00:00|406.96|406.71|407.11|406.91|407.21|407.06|406.96|406.71|70
1748617500000|2025-05-30 15:05:00|407.16|406.96|407.21|407.01|407.26|407.11|407.06|406.86|13
1748617800000|2025-05-30 15:10:00|407.26|407.06|407.21|407.01|407.36|407.16|407.06|406.86|22
1748618100000|2025-05-30 15:15:00|407.16|406.96|406.86|406.66|407.21|407.01|406.81|406.66|24
1748618400000|2025-05-30 15:20:00|406.91|406.71|407.11|406.96|407.11|406.96|406.86|406.66|50
1748618700000|2025-05-30 15:25:00|407.16|406.91|407.06|406.91|407.26|407.11|406.96|406.76|46
1748619000000|2025-05-30 15:30:00|407.01|406.86|406.66|406.41|407.21|407.01|406.61|406.41|22
1748619300000|2025-05-30 15:35:00|406.61|406.46|406.71|406.51|406.81|406.56|406.61|406.41|16
1748619600000|2025-05-30 15:40:00|406.66|406.46|406.46|406.26|406.66|406.46|406.46|406.26|13
1748619900000|2025-05-30 15:45:00|406.51|406.31|406.81|406.61|406.81|406.61|406.36|406.16|21
1748620200000|2025-05-30 15:50:00|406.86|406.66|406.91|406.71|406.91|406.71|406.66|406.46|20
1748620500000|2025-05-30 15:55:00|406.96|406.66|406.76|406.56|406.96|406.81|406.76|406.56|30
1748620800000|2025-05-30 16:00:00|406.81|406.61|406.76|406.56|406.81|406.66|406.61|406.41|19
1748621100000|2025-05-30 16:05:00|406.81|406.51|407.06|406.86|407.06|406.86|406.81|406.51|4
1748621400000|2025-05-30 16:10:00|407.01|406.81|406.91|406.71|407.06|406.86|406.86|406.66|5
1748621700000|2025-05-30 16:15:00|406.86|406.66|406.41|406.16|406.91|406.71|406.21|406.06|12
1748622000000|2025-05-30 16:20:00|406.36|406.11|406.26|406.01|406.51|406.26|406.21|406.01|2
1748622300000|2025-05-30 16:25:00|406.21|406.06|405.41|405.21|406.26|406.06|405.31|405.01|181
1748622600000|2025-05-30 16:30:00|405.46|405.16|405.11|404.91|405.51|405.26|404.61|404.41|54
1748622900000|2025-05-30 16:35:00|405.16|404.96|405.66|405.46|405.76|405.46|404.86|404.61|36
1748623200000|2025-05-30 16:40:00|405.76|405.51|405.41|405.16|405.76|405.56|405.26|405.01|17
1748623500000|2025-05-30 16:45:00|405.36|405.11|405.36|405.11|405.46|405.21|405.21|404.96|10
1748623800000|2025-05-30 16:50:00|405.31|405.06|404.91|404.71|405.31|405.06|404.81|404.56|12
1748624100000|2025-05-30 16:55:00|404.96|404.76|405.06|404.86|405.21|404.96|404.96|404.71|12
1748624400000|2025-05-30 17:00:00|405.01|404.71|405.46|405.21|405.46|405.26|404.91|404.71|27
1748624700000|2025-05-30 17:05:00|405.51|405.26|405.91|405.66|405.96|405.76|405.41|405.21|20
1748625000000|2025-05-30 17:10:00|405.86|405.71|405.76|405.51|405.96|405.71|405.76|405.51|2
1748625300000|2025-05-30 17:15:00|405.71|405.41|405.76|405.56|405.81|405.61|405.61|405.36|18
1748625600000|2025-05-30 17:20:00|405.81|405.61|405.66|405.41|405.81|405.61|405.46|405.26|4
1748625900000|2025-05-30 17:25:00|405.61|405.36|405.66|405.46|405.71|405.46|405.46|405.26|3
1748626200000|2025-05-30 17:30:00|405.61|405.41|405.66|405.46|405.71|405.51|405.56|405.36|6
1748626500000|2025-05-30 17:35:00|405.71|405.51|405.76|405.56|406.01|405.76|405.66|405.51|5
1748626800000|2025-05-30 17:40:00|405.81|405.51|405.56|405.36|405.81|405.51|405.51|405.36|8
1748627100000|2025-05-30 17:45:00|405.51|405.31|405.56|405.36|405.66|405.41|405.41|405.21|14
1748627400000|2025-05-30 17:50:00|405.61|405.41|405.66|405.46|405.86|405.66|405.61|405.41|4
1748627700000|2025-05-30 17:55:00|405.71|405.51|405.46|405.26|405.76|405.56|405.46|405.21|20
1748628000000|2025-05-30 18:00:00|405.56|405.21|405.76|405.56|405.76|405.56|405.51|405.21|16
1748628300000|2025-05-30 18:05:00|405.71|405.51|406.01|405.81|406.06|405.86|405.66|405.51|10
1748628600000|2025-05-30 18:10:00|406.11|405.76|406.26|406.06|406.26|406.11|406.11|405.76|12
1748628900000|2025-05-30 18:15:00|406.21|406.01|406.66|406.41|406.71|406.46|406.11|405.91|31
1748629200000|2025-05-30 18:20:00|406.61|406.36|406.61|406.41|406.66|406.46|406.46|406.26|4
1748629500000|2025-05-30 18:25:00|406.66|406.46|406.71|406.51|406.86|406.66|406.61|406.41|12
1748629800000|2025-05-30 18:30:00|406.76|406.46|406.41|406.21|406.76|406.56|406.41|406.21|4
1748630100000|2025-05-30 18:35:00|406.46|406.16|406.51|406.31|406.61|406.46|406.46|406.16|24
1748630400000|2025-05-30 18:40:00|406.46|406.26|406.31|406.11|406.46|406.31|406.31|406.11|29
1748630700000|2025-05-30 18:45:00|406.36|406.16|406.56|406.31|406.56|406.41|406.36|406.11|5
1748631000000|2025-05-30 18:50:00|406.51|406.36|406.61|406.41|406.66|406.46|406.51|406.31|3
1748631300000|2025-05-30 18:55:00|406.56|406.36|406.51|406.36|406.66|406.36|406.46|406.26|10
1748631600000|2025-05-30 19:00:00|406.56|406.31|406.81|406.61|406.86|406.66|406.51|406.31|4
1748631900000|2025-05-30 19:05:00|406.86|406.66|406.71|406.46|406.91|406.66|406.71|406.46|5
1748632200000|2025-05-30 19:10:00|406.66|406.41|406.66|406.46|406.76|406.56|406.56|406.36|2
1748632500000|2025-05-30 19:15:00|406.71|406.41|406.91|406.71|406.91|406.71|406.61|406.41|9
1748632800000|2025-05-30 19:20:00|406.86|406.66|406.86|406.61|406.91|406.71|406.71|406.51|27
1748633100000|2025-05-30 19:25:00|406.91|406.66|406.91|406.71|406.96|406.76|406.81|406.66|29
1748633400000|2025-05-30 19:30:00|406.96|406.76|406.56|406.41|406.96|406.76|406.56|406.31|18
1748633700000|2025-05-30 19:35:00|406.61|406.46|406.71|406.51|406.86|406.66|406.61|406.46|15
1748634000000|2025-05-30 19:40:00|406.66|406.46|406.71|406.46|406.76|406.56|406.56|406.31|10
1748634300000|2025-05-30 19:45:00|406.76|406.51|406.91|406.66|406.91|406.71|406.66|406.41|2
1748634600000|2025-05-30 19:50:00|406.81|406.61|406.81|406.56|407.06|406.86|406.71|406.51|31
1748634900000|2025-05-30 19:55:00|406.86|406.61|406.66|406.41|407.21|407.01|406.66|406.41|41
1748635200000|2025-05-30 20:00:00|406.56|406.36|406.66|406.41|406.91|406.66|406.56|406.36|6
1748635500000|2025-05-30 20:05:00|406.61|406.36|406.71|406.51|406.71|406.51|406.51|406.31|1
1748635800000|2025-05-30 20:10:00|406.76|406.56|406.76|406.51|406.76|406.56|406.71|406.51|1
1748636100000|2025-05-30 20:15:00|406.71|406.56|406.81|406.61|406.86|406.66|406.66|406.56|6
1748636400000|2025-05-30 20:20:00|406.86|406.66|406.76|406.56|406.86|406.66|406.71|406.56|0
1748636700000|2025-05-30 20:25:00|406.71|406.51|406.81|406.61|406.86|406.66|406.66|406.46|3
1748637000000|2025-05-30 20:30:00|406.76|406.56|406.76|406.51|406.81|406.61|406.71|406.51|3
1748637300000|2025-05-30 20:35:00|406.71|406.56|406.76|406.51|406.76|406.56|406.71|406.51|0
1748637600000|2025-05-30 20:40:00|406.71|406.56|406.81|406.51|406.81|406.56|406.71|406.51|3
1748637900000|2025-05-30 20:45:00|406.71|406.36|406.81|406.31|406.81|406.36|406.71|406.26|9
1748638200000|2025-05-30 20:50:00|406.76|406.36|406.76|406.36|406.76|406.36|406.76|406.16|0
1748638500000|2025-05-30 20:55:00|406.86|406.06|406.81|406.21|406.86|406.41|406.71|406.01|12
1748815200000|2025-06-01 22:00:00|406.37|405.77|406.57|405.97|406.57|405.97|406.37|405.77|0
1748815500000|2025-06-01 22:05:00|406.47|405.87|406.57|405.97|406.57|405.97|406.27|405.67|0
1748815800000|2025-06-01 22:10:00|406.67|406.07|406.67|406.07|406.77|406.17|406.57|405.97|0
1748816100000|2025-06-01 22:15:00|405.87|405.27|405.87|405.27|405.97|405.37|405.87|405.27|0
1748816400000|2025-06-01 22:20:00|405.97|405.37|405.67|405.07|405.97|405.37|405.67|405.07|0
1748816700000|2025-06-01 22:25:00|405.57|404.97|405.77|405.17|405.77|405.17|405.57|404.97|0
1748817000000|2025-06-01 22:30:00|405.67|405.07|405.77|405.17|405.77|405.17|405.67|405.07|0
1748817300000|2025-06-01 22:35:00|405.67|405.07|405.77|405.17|405.87|405.27|405.67|405.07|0
1748817600000|2025-06-01 22:40:00|405.67|405.07|405.77|405.17|405.77|405.17|405.67|405.07|0
1748817900000|2025-06-01 22:45:00|405.67|405.07|405.67|405.07|405.77|405.17|405.67|405.07|0
1748818200000|2025-06-01 22:50:00|405.57|404.97|405.67|405.07|405.67|405.07|405.57|404.97|0
1748818500000|2025-06-01 22:55:00|405.57|404.97|405.67|405.07|405.67|405.07|405.57|404.97|0
1748818800000|2025-06-01 23:00:00|405.57|404.97|405.57|404.97|405.67|405.07|405.57|404.97|0
1748819100000|2025-06-01 23:05:00|405.67|405.07|405.57|404.97|405.67|405.07|405.57|404.97|0
1748819400000|2025-06-01 23:10:00|405.47|404.87|405.57|404.97|405.57|404.97|405.47|404.87|0
1748819700000|2025-06-01 23:15:00|405.47|404.87|405.57|404.97|405.57|404.97|405.47|404.87|0
1748820000000|2025-06-01 23:20:00|405.67|405.07|405.57|404.97|405.67|405.07|405.47|404.87|0
1748820300000|2025-06-01 23:25:00|405.47|404.87|405.47|404.87|405.57|404.97|405.47|404.87|0
1748820600000|2025-06-01 23:30:00|405.37|404.77|405.37|404.77|405.47|404.87|405.37|404.77|0
1748820900000|2025-06-01 23:35:00|405.47|404.87|405.57|404.97|405.57|404.97|405.47|404.87|0
1748821200000|2025-06-01 23:40:00|405.67|405.07|405.67|405.07|405.67|405.07|405.57|404.97|0
1748821500000|2025-06-01 23:45:00|405.57|404.97|405.67|405.07|405.67|405.07|405.57|404.97|0
1748821800000|2025-06-01 23:50:00|405.57|404.97|405.57|404.97|405.67|405.07|405.47|404.87|0
1748822100000|2025-06-01 23:55:00|405.47|404.87|405.57|404.97|405.57|404.97|405.47|404.87|0
1748822400000|2025-06-02 00:00:00|406.17|405.57|406.37|405.77|406.47|405.87|406.17|405.57|0
1748822700000|2025-06-02 00:05:00|406.27|405.67|406.47|405.87|406.47|405.87|406.27|405.67|0
1748823000000|2025-06-02 00:10:00|406.37|405.77|406.57|405.97|406.57|405.97|406.37|405.77|0
1748823300000|2025-06-02 00:15:00|405.97|405.37|405.77|405.17|405.97|405.37|405.77|405.17|0
1748823600000|2025-06-02 00:20:00|405.87|405.27|405.87|405.27|405.87|405.27|405.77|405.17|0
1748823900000|2025-06-02 00:25:00|405.77|405.17|405.67|405.07|405.87|405.27|405.67|405.07|0
1748824200000|2025-06-02 00:30:00|407.27|406.57|406.07|405.87|407.27|407.07|405.92|405.72|453
1748824500000|2025-06-02 00:35:00|406.17|405.92|407.02|406.87|407.22|407.07|406.17|405.92|330
1748824800000|2025-06-02 00:40:00|406.97|406.82|406.97|406.77|407.37|407.22|406.92|406.77|143
1748825100000|2025-06-02 00:45:00|406.92|406.72|406.87|406.72|407.12|406.97|406.62|406.47|155
1748825400000|2025-06-02 00:50:00|406.97|406.77|407.32|407.17|407.32|407.17|406.92|406.77|128
1748825700000|2025-06-02 00:55:00|407.37|407.22|407.42|407.27|407.42|407.27|406.72|406.52|181
1748826000000|2025-06-02 01:00:00|407.27|407.07|407.77|407.57|407.82|407.62|406.77|406.57|813
1748826300000|2025-06-02 01:05:00|407.72|407.62|407.82|407.62|408.22|408.02|407.57|407.42|346
1748826600000|2025-06-02 01:10:00|407.77|407.57|408.22|408.07|408.22|408.07|407.37|407.17|276
1748826900000|2025-06-02 01:15:00|408.27|408.02|408.17|407.97|408.27|408.12|407.97|407.82|166
1748827200000|2025-06-02 01:20:00|408.12|407.92|408.72|408.57|408.82|408.67|408.07|407.92|231
1748827500000|2025-06-02 01:25:00|408.77|408.62|408.62|408.42|408.92|408.77|408.52|408.32|232
1748827800000|2025-06-02 01:30:00|408.57|408.37|408.07|407.87|408.62|408.42|408.02|407.87|191
1748828100000|2025-06-02 01:35:00|408.02|407.82|407.97|407.77|408.07|407.87|407.72|407.57|145
1748828400000|2025-06-02 01:40:00|407.92|407.72|407.32|407.12|407.97|407.72|407.32|407.12|73
1748828700000|2025-06-02 01:45:00|407.27|407.17|407.62|407.47|407.67|407.47|407.12|406.92|149
1748829000000|2025-06-02 01:50:00|407.67|407.52|407.52|407.32|407.87|407.67|407.47|407.22|46
1748829300000|2025-06-02 01:55:00|407.57|407.37|407.47|407.27|407.82|407.62|407.37|407.17|52
1748829600000|2025-06-02 02:00:00|407.52|407.32|406.92|406.72|407.52|407.37|406.87|406.72|135
1748829900000|2025-06-02 02:05:00|406.97|406.77|406.62|406.47|406.97|406.77|406.62|406.47|109
1748830200000|2025-06-02 02:10:00|406.67|406.52|406.72|406.52|406.87|406.67|406.67|406.47|109
1748830500000|2025-06-02 02:15:00|406.67|406.42|406.42|406.22|406.67|406.47|406.27|406.07|187
1748830800000|2025-06-02 02:20:00|406.37|406.17|406.62|406.42|406.62|406.42|406.27|406.07|76
1748831100000|2025-06-02 02:25:00|406.72|406.47|406.57|406.37|406.82|406.62|406.47|406.27|77
1748831400000|2025-06-02 02:30:00|406.52|406.42|406.67|406.52|406.67|406.52|406.32|406.17|66
1748831700000|2025-06-02 02:35:00|406.72|406.57|407.02|406.82|407.02|406.82|406.72|406.57|37
1748832000000|2025-06-02 02:40:00|406.97|406.77|406.82|406.67|407.02|406.87|406.82|406.67|86
1748832300000|2025-06-02 02:45:00|406.87|406.77|407.07|406.92|407.27|407.12|406.87|406.77|73
1748832600000|2025-06-02 02:50:00|407.02|406.87|406.77|406.57|407.02|406.87|406.62|406.47|69
1748832900000|2025-06-02 02:55:00|406.72|406.62|406.67|406.52|406.77|406.62|406.67|406.47|76
1748833200000|2025-06-02 03:00:00|406.72|406.57|406.87|406.67|406.87|406.72|406.67|406.52|133
1748833500000|2025-06-02 03:05:00|406.82|406.62|406.52|406.32|406.82|406.67|406.32|406.12|100
1748833800000|2025-06-02 03:10:00|406.57|406.37|406.57|406.37|406.72|406.57|406.52|406.32|78
1748834100000|2025-06-02 03:15:00|406.62|406.42|406.52|406.37|406.62|406.42|406.47|406.32|47
1748834400000|2025-06-02 03:20:00|406.57|406.42|406.27|406.12|406.57|406.42|406.27|406.12|85
1748834700000|2025-06-02 03:25:00|406.22|406.07|405.92|405.77|406.27|406.12|405.92|405.77|104
1748835000000|2025-06-02 03:30:00|405.97|405.82|405.87|405.67|405.97|405.82|405.72|405.57|124
1748835300000|2025-06-02 03:35:00|405.82|405.62|405.67|405.52|405.92|405.72|405.67|405.52|127
1748835600000|2025-06-02 03:40:00|405.62|405.42|405.57|405.42|405.87|405.67|405.57|405.42|186
1748835900000|2025-06-02 03:45:00|405.62|405.47|405.87|405.72|405.92|405.77|405.57|405.37|139
1748836200000|2025-06-02 03:50:00|405.82|405.67|405.57|405.42|405.87|405.67|405.47|405.32|108
1748836500000|2025-06-02 03:55:00|405.62|405.47|405.62|405.47|405.67|405.52|405.52|405.32|100
1748836800000|2025-06-02 04:00:00|405.67|405.42|405.82|405.62|406.02|405.87|405.67|405.42|46
1748837100000|2025-06-02 04:05:00|405.77|405.67|405.97|405.82|405.97|405.82|405.77|405.62|46
1748837400000|2025-06-02 04:10:00|406.02|405.77|406.27|406.07|406.27|406.07|406.02|405.77|94
1748837700000|2025-06-02 04:15:00|406.32|406.12|406.32|406.17|406.37|406.22|406.22|406.07|27
1748838000000|2025-06-02 04:20:00|406.27|406.12|406.32|406.12|406.52|406.32|406.22|406.07|55
1748838300000|2025-06-02 04:25:00|406.37|406.17|406.22|406.07|406.37|406.17|406.22|406.07|15
1748838600000|2025-06-02 04:30:00|406.27|406.12|406.27|406.12|406.37|406.22|406.27|406.12|37
1748838900000|2025-06-02 04:35:00|406.22|406.07|406.27|406.12|406.27|406.12|406.17|406.02|20
1748839200000|2025-06-02 04:40:00|406.22|406.07|406.37|406.22|406.37|406.22|406.22|406.07|48
1748839500000|2025-06-02 04:45:00|406.32|406.17|406.27|406.12|406.32|406.17|406.17|405.97|59
1748839800000|2025-06-02 04:50:00|406.32|406.17|406.22|406.02|406.32|406.17|406.17|405.97|27
1748840100000|2025-06-02 04:55:00|406.17|406.07|406.12|405.97|406.27|406.12|406.02|405.87|82
1748840400000|2025-06-02 05:00:00|406.17|406.02|406.27|406.07|406.47|406.32|406.17|406.02|130
1748840700000|2025-06-02 05:05:00|406.32|406.12|406.27|406.07|406.32|406.17|406.12|405.97|72
1748841000000|2025-06-02 05:10:00|406.22|406.12|406.07|405.92|406.22|406.12|406.02|405.87|16
1748841300000|2025-06-02 05:15:00|406.02|405.87|406.12|405.97|406.12|405.97|405.97|405.82|60
1748841600000|2025-06-02 05:20:00|406.07|405.92|406.17|406.02|406.17|406.02|406.02|405.82|73
1748841900000|2025-06-02 05:25:00|406.22|406.07|406.37|406.17|406.42|406.22|406.12|405.97|154
1748842200000|2025-06-02 05:30:00|406.32|406.22|406.02|405.82|406.37|406.22|405.82|405.62|248
1748842500000|2025-06-02 05:35:00|405.97|405.87|406.17|406.02|406.17|406.02|405.97|405.82|66
1748842800000|2025-06-02 05:40:00|406.22|406.07|406.27|406.07|406.42|406.22|406.22|406.07|103
1748843100000|2025-06-02 05:45:00|406.32|406.12|406.47|406.27|406.47|406.27|406.27|406.12|72
1748843400000|2025-06-02 05:50:00|406.42|406.32|406.37|406.22|406.47|406.32|406.32|406.17|82
1748843700000|2025-06-02 05:55:00|406.32|406.17|406.22|406.07|406.32|406.17|406.12|405.97|62
1748844000000|2025-06-02 06:00:00|406.17|406.02|406.12|405.97|406.22|406.02|405.97|405.82|68
1748844300000|2025-06-02 06:05:00|406.07|405.92|406.12|405.92|406.12|405.97|406.02|405.87|41
1748844600000|2025-06-02 06:10:00|406.17|405.97|406.02|405.87|406.22|406.02|406.02|405.87|43
1748844900000|2025-06-02 06:15:00|405.97|405.82|406.22|406.02|406.22|406.07|405.97|405.77|68
1748845200000|2025-06-02 06:20:00|406.17|406.07|406.02|405.87|406.22|406.07|406.02|405.87|45
1748845500000|2025-06-02 06:25:00|406.07|405.82|406.37|406.17|406.37|406.17|406.07|405.82|38
1748845800000|2025-06-02 06:30:00|406.32|406.22|406.32|406.17|406.42|406.22|406.22|406.02|51
1748846100000|2025-06-02 06:35:00|406.27|406.12|406.22|406.02|406.32|406.17|406.17|406.02|68
1748846400000|2025-06-02 06:40:00|406.27|406.07|406.22|406.02|406.42|406.27|406.17|406.02|129
1748846700000|2025-06-02 06:45:00|406.17|405.97|406.17|406.02|406.22|406.02|406.07|405.92|78
1748847000000|2025-06-02 06:50:00|406.22|406.07|406.27|406.07|406.27|406.12|406.17|406.02|52
1748847300000|2025-06-02 06:55:00|406.22|406.12|406.22|406.07|406.27|406.12|406.07|405.92|49
1748847600000|2025-06-02 07:00:00|406.17|406.02|406.62|406.47|406.62|406.47|406.02|405.87|69
1748847900000|2025-06-02 07:05:00|406.67|406.42|406.52|406.37|406.77|406.57|406.47|406.32|125
1748848200000|2025-06-02 07:10:00|406.57|406.42|406.72|406.57|406.77|406.62|406.57|406.42|76
1748848500000|2025-06-02 07:15:00|406.77|406.52|406.77|406.62|406.87|406.67|406.62|406.47|72
1748848800000|2025-06-02 07:20:00|406.72|406.57|406.52|406.37|406.82|406.67|406.52|406.37|108
1748849100000|2025-06-02 07:25:00|406.47|406.32|406.22|406.02|406.57|406.37|406.02|405.87|228
1748849400000|2025-06-02 07:30:00|406.17|406.07|406.47|406.32|406.57|406.37|406.17|405.97|155
1748849700000|2025-06-02 07:35:00|406.52|406.27|406.62|406.47|406.77|406.62|406.42|406.27|100
1748850000000|2025-06-02 07:40:00|406.67|406.42|406.52|406.37|406.67|406.52|406.52|406.37|66
1748850300000|2025-06-02 07:45:00|406.47|406.32|406.77|406.62|406.77|406.62|406.42|406.27|106
1748850600000|2025-06-02 07:50:00|406.82|406.57|406.77|406.62|406.82|406.62|406.62|406.47|79
1748850900000|2025-06-02 07:55:00|406.72|406.57|406.57|406.42|406.77|406.62|406.57|406.37|74
1748851200000|2025-06-02 08:00:00|406.62|406.47|406.62|406.47|406.77|406.57|406.62|406.42|98
1748851500000|2025-06-02 08:05:00|406.67|406.52|406.97|406.77|407.07|406.92|406.62|406.47|106
1748851800000|2025-06-02 08:10:00|406.92|406.82|407.22|407.07|407.22|407.07|406.92|406.77|96
1748852100000|2025-06-02 08:15:00|407.17|407.02|406.97|406.82|407.22|407.07|406.87|406.72|198
1748852400000|2025-06-02 08:20:00|407.02|406.87|407.37|407.22|407.47|407.32|407.02|406.82|132
1748852700000|2025-06-02 08:25:00|407.32|407.17|407.42|407.27|407.42|407.27|407.22|407.07|102
1748853000000|2025-06-02 08:30:00|407.47|407.32|407.42|407.27|407.57|407.37|407.32|407.17|131
1748853300000|2025-06-02 08:35:00|407.47|407.32|407.37|407.17|407.52|407.37|407.37|407.17|93
1748853600000|2025-06-02 08:40:00|407.32|407.12|407.37|407.22|407.42|407.27|407.17|407.02|104
1748853900000|2025-06-02 08:45:00|407.32|407.17|407.02|406.87|407.37|407.17|407.02|406.87|91
1748854200000|2025-06-02 08:50:00|407.07|406.92|407.02|406.82|407.12|406.97|406.92|406.77|132
1748854500000|2025-06-02 08:55:00|406.97|406.77|406.97|406.82|407.02|406.87|406.77|406.57|279
1748854800000|2025-06-02 09:00:00|407.02|406.87|407.22|407.02|407.27|407.12|406.92|406.77|528
1748855100000|2025-06-02 09:05:00|407.17|407.07|406.97|406.82|407.27|407.12|406.92|406.77|191
1748855400000|2025-06-02 09:10:00|406.92|406.77|406.87|406.72|406.92|406.77|406.77|406.62|84
1748855700000|2025-06-02 09:15:00|406.82|406.67|406.77|406.57|406.87|406.72|406.67|406.47|170
1748856000000|2025-06-02 09:20:00|406.97|406.37|407.17|406.57|407.27|406.67|406.97|406.37|0
1748856300000|2025-06-02 09:25:00|407.07|406.47|407.17|406.57|407.27|406.67|407.07|406.47|10
1748856600000|2025-06-02 09:30:00|407.07|406.47|407.17|406.57|407.27|406.67|407.07|406.47|0
1748856900000|2025-06-02 09:35:00|407.27|406.67|407.07|406.47|407.27|406.67|407.07|406.47|110
1748857200000|2025-06-02 09:40:00|407.17|406.57|406.97|406.37|407.17|406.57|406.97|406.37|4
1748857500000|2025-06-02 09:45:00|406.87|406.27|406.87|406.27|406.97|406.37|406.77|406.17|19
1748857800000|2025-06-02 09:50:00|406.82|406.62|406.92|406.67|406.92|406.77|406.72|406.57|11
1748858100000|2025-06-02 09:55:00|406.97|406.77|406.92|406.72|406.97|406.82|406.82|406.62|9
1748858400000|2025-06-02 10:00:00|406.87|406.77|406.87|406.72|406.87|406.77|406.77|406.62|9
1748858700000|2025-06-02 10:05:00|406.92|406.77|406.97|406.82|407.02|406.87|406.92|406.77|6
1748859000000|2025-06-02 10:10:00|407.02|406.87|407.07|406.87|407.17|406.97|406.97|406.82|9
1748859300000|2025-06-02 10:15:00|407.02|406.82|407.02|406.87|407.07|406.87|406.97|406.82|1
1748859600000|2025-06-02 10:20:00|406.97|406.82|406.82|406.67|407.02|406.87|406.82|406.62|4
1748859900000|2025-06-02 10:25:00|406.87|406.72|406.87|406.67|406.97|406.77|406.82|406.67|2
1748860200000|2025-06-02 10:30:00|406.82|406.62|406.87|406.67|406.92|406.77|406.82|406.62|7
1748860500000|2025-06-02 10:35:00|406.82|406.72|406.97|406.82|406.97|406.82|406.82|406.62|8
1748860800000|2025-06-02 10:40:00|407.02|406.77|407.02|406.87|407.12|406.97|406.97|406.77|4
1748861100000|2025-06-02 10:45:00|407.07|406.82|407.07|406.87|407.12|406.92|407.02|406.82|2
1748861400000|2025-06-02 10:50:00|407.02|406.82|407.12|406.92|407.12|406.97|406.97|406.82|3
1748861700000|2025-06-02 10:55:00|407.07|406.97|407.32|407.12|407.42|407.22|407.07|406.97|18
1748862000000|2025-06-02 11:00:00|407.27|407.07|407.22|407.07|407.32|407.17|407.17|407.02|16
1748862300000|2025-06-02 11:05:00|407.27|407.02|407.22|407.07|407.27|407.12|407.22|407.02|2
1748862600000|2025-06-02 11:10:00|407.27|407.12|407.37|407.22|407.47|407.32|407.17|407.02|54
1748862900000|2025-06-02 11:15:00|407.42|407.27|407.37|407.22|407.47|407.32|407.37|407.22|5
1748863200000|2025-06-02 11:20:00|407.42|407.27|407.52|407.37|407.52|407.37|407.42|407.22|9
1748863500000|2025-06-02 11:25:00|407.47|407.32|407.52|407.37|407.62|407.42|407.47|407.32|5
1748863800000|2025-06-02 11:30:00|407.47|407.32|407.67|407.47|407.87|407.72|407.42|407.27|33
1748864100000|2025-06-02 11:35:00|407.72|407.52|407.67|407.52|407.82|407.67|407.67|407.52|19
1748864400000|2025-06-02 11:40:00|407.62|407.47|407.57|407.42|407.67|407.52|407.52|407.32|16
1748864700000|2025-06-02 11:45:00|407.62|407.47|407.57|407.42|407.67|407.52|407.52|407.37|12
1748865000000|2025-06-02 11:50:00|407.62|407.47|407.57|407.37|407.62|407.47|407.42|407.22|8
1748865300000|2025-06-02 11:55:00|407.62|407.42|407.42|407.27|407.62|407.42|407.42|407.27|12
1748865600000|2025-06-02 12:00:00|407.47|407.32|407.37|407.22|407.47|407.32|407.32|407.17|30
1748865900000|2025-06-02 12:05:00|407.32|407.17|407.32|407.17|407.42|407.27|407.22|407.07|32
1748866200000|2025-06-02 12:10:00|407.37|407.22|407.27|407.12|407.37|407.22|407.27|407.12|21
1748866500000|2025-06-02 12:15:00|407.32|407.17|407.17|407.02|407.32|407.17|407.17|407.02|10
1748866800000|2025-06-02 12:20:00|407.22|406.97|407.02|406.87|407.22|406.97|407.02|406.82|20
1748867100000|2025-06-02 12:25:00|406.97|406.82|406.97|406.77|407.07|406.92|406.92|406.77|31
1748867400000|2025-06-02 12:30:00|406.92|406.82|406.92|406.77|406.97|406.82|406.87|406.67|42
1748867700000|2025-06-02 12:35:00|406.87|406.72|407.07|406.87|407.07|406.87|406.87|406.72|18
1748868000000|2025-06-02 12:40:00|407.02|406.92|407.17|407.02|407.27|407.07|407.02|406.92|24
1748868300000|2025-06-02 12:45:00|407.12|406.97|407.12|406.97|407.22|407.07|407.02|406.87|69
1748868600000|2025-06-02 12:50:00|407.07|406.92|407.17|407.02|407.22|407.02|407.02|406.87|13
1748868900000|2025-06-02 12:55:00|407.22||407.17||407.22||407.17||9
1748869200000|2025-06-02 13:00:00|407.12|406.97|407.22|407.07|407.27|407.12|407.12|406.97|17
1748869500000|2025-06-02 13:05:00|407.17|407.02|407.07|406.92|407.17|407.02|407.07|406.87|9
1748869800000|2025-06-02 13:10:00|407.12|406.97|407.17|407.02|407.22|407.07|407.07|406.97|28
1748870100000|2025-06-02 13:15:00|407.22|406.97|407.22|407.07|407.22|407.07|407.12|406.97|25
1748870400000|2025-06-02 13:20:00|407.27|407.12|407.17|407.02|407.27|407.12|407.12|406.97|30
1748870700000|2025-06-02 13:25:00|407.22|407.07|407.32|407.12|407.37|407.22|407.12|406.97|93
1748871000000|2025-06-02 13:30:00|407.27|407.17|408.27|408.07|408.27|408.07|407.27|407.12|210
1748871300000|2025-06-02 13:35:00|408.22|408.02|407.92|407.77|408.27|408.07|407.87|407.67|154
1748871600000|2025-06-02 13:40:00|407.87|407.72|407.87|407.67|408.02|407.82|407.52|407.32|64
1748871900000|2025-06-02 13:45:00|407.92|407.72|407.52|407.27|408.02|407.87|407.47|407.27|68
1748872200000|2025-06-02 13:50:00|407.47|407.22|406.72|406.57|407.47|407.27|406.62|406.42|68
1748872500000|2025-06-02 13:55:00|406.77|406.62|406.47|406.22|407.12|406.87|406.47|406.22|61
1748872800000|2025-06-02 14:00:00|406.42|405.87|406.42|406.22|406.67|406.52|406.07|405.67|75
1748873100000|2025-06-02 14:05:00|406.47|406.27|406.72|406.52|406.92|406.72|406.27|406.02|75
1748873400000|2025-06-02 14:10:00|406.67|406.47|406.97|406.77|407.02|406.82|406.37|406.17|19
1748873700000|2025-06-02 14:15:00|407.07|406.82|407.07|406.87|407.27|407.07|406.97|406.72|27
1748874000000|2025-06-02 14:20:00|407.12|406.92|407.37|407.17|407.52|407.32|407.12|406.87|45
1748874300000|2025-06-02 14:25:00|407.42|407.22|407.67|407.47|407.72|407.57|407.37|407.17|24
1748874600000|2025-06-02 14:30:00|407.62|407.42|407.92|407.77|408.02|407.82|407.57|407.37|22
1748874900000|2025-06-02 14:35:00|407.97|407.82|408.07|407.82|408.22|408.02|407.77|407.62|59
1748875200000|2025-06-02 14:40:00|408.12|407.87|408.07|407.87|408.27|408.12|407.97|407.77|14
1748875500000|2025-06-02 14:45:00|408.02|407.92|408.32|408.12|408.37|408.22|408.02|407.82|28
1748875800000|2025-06-02 14:50:00|408.27|408.07|408.37|408.17|408.57|408.37|408.22|408.02|36
1748876100000|2025-06-02 14:55:00|408.32|408.12|408.47|408.27|408.52|408.37|408.32|408.12|11
1748876400000|2025-06-02 15:00:00|408.52|408.22|408.27|408.07|408.67|408.52|408.27|408.02|21
1748876700000|2025-06-02 15:05:00|408.32|408.12|408.57|408.37|408.67|408.47|408.32|408.12|33
1748877000000|2025-06-02 15:10:00|408.52|408.32|408.92|408.72|408.92|408.77|408.47|408.32|17
1748877300000|2025-06-02 15:15:00|408.97|408.77|408.97|408.82|408.97|408.82|408.82|408.62|53
1748877600000|2025-06-02 15:20:00|409.02|408.87|409.07|408.92|409.17|409.02|409.02|408.87|44
1748877900000|2025-06-02 15:25:00|409.12|408.97|408.82|408.62|409.17|409.02|408.77|408.57|28
1748878200000|2025-06-02 15:30:00|408.77|408.57|408.87|408.67|409.02|408.82|408.72|408.52|4
1748878500000|2025-06-02 15:35:00|408.92|408.62|408.97|408.77|409.07|408.82|408.77|408.57|16
1748878800000|2025-06-02 15:40:00|408.92|408.82|409.37|409.17|409.37|409.17|408.92|408.82|14
1748879100000|2025-06-02 15:45:00|409.32|409.22|409.32|409.12|409.37|409.22|409.17|408.97|13
1748879400000|2025-06-02 15:50:00|409.27|409.07|409.42|409.22|409.57|409.37|409.27|409.07|12
1748879700000|2025-06-02 15:55:00|409.47|409.27|409.47|409.27|409.47|409.27|409.32|409.12|5
1748880000000|2025-06-02 16:00:00|409.42|409.22|409.37|409.12|409.47|409.27|409.27|409.02|0
1748880300000|2025-06-02 16:05:00|409.32|409.17|409.37|409.17|409.42|409.22|409.32|409.12|0
1748880600000|2025-06-02 16:10:00|409.42|409.12|409.17|409.02|409.42|409.22|409.12|408.97|5
1748880900000|2025-06-02 16:15:00|409.22|408.97|409.37|409.17|409.37|409.17|409.17|408.97|9
1748881200000|2025-06-02 16:20:00|409.32|409.12|409.27|409.07|409.32|409.17|409.17|409.02|8
1748881500000|2025-06-02 16:25:00|409.22|409.02|409.17|408.97|409.27|409.07|409.02|408.82|7
1748881800000|2025-06-02 16:30:00|409.12|409.02|409.27|409.07|409.27|409.12|409.12|408.92|1
1748882100000|2025-06-02 16:35:00|409.22|409.12|409.32|409.12|409.32|409.12|409.12|408.92|4
1748882400000|2025-06-02 16:40:00|409.27|409.07|409.12|408.92|409.27|409.07|409.07|408.87|6
1748882700000|2025-06-02 16:45:00|409.17|408.97|409.32|409.12|409.42|409.22|409.12|408.97|2
1748883000000|2025-06-02 16:50:00|409.27|409.07|409.77|409.57|409.77|409.62|409.27|409.07|17
1748883300000|2025-06-02 16:55:00|409.72|409.52|409.67|409.47|409.72|409.57|409.62|409.42|8
1748883600000|2025-06-02 17:00:00|409.72|409.52|409.67|409.47|409.87|409.72|409.67|409.47|25
1748883900000|2025-06-02 17:05:00|409.72|409.52|409.72|409.52|409.72|409.57|409.62|409.42|10
1748884200000|2025-06-02 17:10:00|409.67|409.57|409.62|409.42|409.77|409.57|409.62|409.42|7
1748884500000|2025-06-02 17:15:00|409.67|409.47|409.67|409.47|409.72|409.57|409.57|409.42|3
1748884800000|2025-06-02 17:20:00|409.62|409.42|409.62|409.42|409.67|409.47|409.52|409.32|1
1748885100000|2025-06-02 17:25:00|409.67|409.47|409.62|409.47|409.67|409.52|409.52|409.32|10
1748885400000|2025-06-02 17:30:00|409.67|409.52|409.67|409.47|409.77|409.62|409.62|409.47|11
1748885700000|2025-06-02 17:35:00|409.62|409.42|409.62|409.42|409.67|409.47|409.52|409.32|14
1748886000000|2025-06-02 17:40:00|409.57|409.47|409.52|409.37|409.62|409.47|409.47|409.32|11
1748886300000|2025-06-02 17:45:00|409.57|409.32|409.52|409.37|409.62|409.47|409.52|409.32|8
1748886600000|2025-06-02 17:50:00|409.47|409.32|409.52|409.37|409.57|409.42|409.47|409.32|2
1748886900000|2025-06-02 17:55:00|409.57|409.32|409.52|409.32|409.62|409.47|409.47|409.32|16
1748887200000|2025-06-02 18:00:00|409.47|409.27|409.47|409.32|409.57|409.42|409.42|409.22|15
1748887500000|2025-06-02 18:05:00|409.52|409.37|409.32|409.17|409.62|409.47|409.22|409.02|34
1748887800000|2025-06-02 18:10:00|409.37|409.22|409.47|409.32|409.52|409.37|409.32|409.12|20
1748888100000|2025-06-02 18:15:00|409.52|409.37|409.92|409.72|409.97|409.82|409.52|409.32|25
1748888400000|2025-06-02 18:20:00|409.87|409.67|409.92|409.72|410.07|409.92|409.87|409.67|26
1748888700000|2025-06-02 18:25:00|409.97|409.77|410.02|409.87|410.02|409.87|409.92|409.72|25
1748889000000|2025-06-02 18:30:00|410.07|409.92|410.02|409.82|410.12|409.97|410.02|409.82|21
1748889300000|2025-06-02 18:35:00|409.97|409.77|409.97|409.82|410.02|409.82|409.87|409.72|9
1748889600000|2025-06-02 18:40:00|409.92|409.77|410.07|409.92|410.12|409.97|409.92|409.77|26
1748889900000|2025-06-02 18:45:00|410.12|409.87|410.07|409.92|410.12|409.97|410.07|409.87|1
1748890200000|2025-06-02 18:50:00|410.02|409.87|410.17|409.97|410.17|410.02|410.02|409.87|8
1748890500000|2025-06-02 18:55:00|410.12|410.02|410.27|410.12|410.27|410.12|410.12|410.02|9
1748890800000|2025-06-02 19:00:00|410.32|410.07|410.42|410.27|410.42|410.27|410.32|410.07|8
1748891100000|2025-06-02 19:05:00|410.52|410.22|410.52|410.32|410.52|410.37|410.47|410.22|2
1748891400000|2025-06-02 19:10:00|410.57|410.37|410.57|410.42|410.62|410.47|410.52|410.32|12
1748891700000|2025-06-02 19:15:00|410.52|410.37|410.47|410.27|410.52|410.42|410.37|410.17|36
1748892000000|2025-06-02 19:20:00|410.42|410.32|410.87|410.67|410.87|410.67|410.42|410.32|25
1748892300000|2025-06-02 19:25:00|410.82|410.62|410.92|410.72|410.92|410.72|410.67|410.47|15
1748892600000|2025-06-02 19:30:00|410.87|410.67|410.87|410.67|410.92|410.72|410.77|410.62|17
1748892900000|2025-06-02 19:35:00|410.82|410.62|410.97|410.77|410.97|410.82|410.82|410.62|35
1748893200000|2025-06-02 19:40:00|410.92|410.72|410.92|410.77|410.97|410.82|410.82|410.67|41
1748893500000|2025-06-02 19:45:00|410.87|410.72|410.77|410.57|410.92|410.72|410.72|410.57|28
1748893800000|2025-06-02 19:50:00|410.82|410.62|410.72|410.57|410.97|410.82|410.72|410.52|58
1748894100000|2025-06-02 19:55:00|410.77|410.52|411.22|411.07|411.37|411.22|410.77|410.52|94
1748894400000|2025-06-02 20:00:00|411.17|411.02|411.47|411.32|411.52|411.32|411.17|410.97|9
1748894700000|2025-06-02 20:05:00|411.42|411.27|411.52|411.32|411.52|411.32|411.42|411.22|7
1748895000000|2025-06-02 20:10:00||411.37||411.37||411.37||411.32|4
1748895300000|2025-06-02 20:15:00|411.57|411.42|411.52|411.32|411.62|411.47|411.52|411.32|16
1748895600000|2025-06-02 20:20:00|411.57|411.37|411.52|411.32|411.57|411.37|411.47|411.32|1
1748895900000|2025-06-02 20:25:00|411.47|411.27|411.42|411.22|411.47|411.27|411.37|411.22|2
1748896200000|2025-06-02 20:30:00|411.37|411.17|411.37|411.17|411.37|411.22|411.27|411.07|9
1748896500000|2025-06-02 20:35:00|411.42|411.22|411.42|411.27|411.42|411.27|411.42|411.17|12
1748896800000|2025-06-02 20:40:00|411.52|411.32|411.47|411.27|411.57|411.37|411.42|411.27|14
1748897100000|2025-06-02 20:45:00|411.42|411.32|411.47|411.27|411.47|411.32|411.42|411.27|5
1748897400000|2025-06-02 20:50:00|411.37|411.17|411.37|411.17|411.42|411.22|411.37|411.17|22
1748897700000|2025-06-02 20:55:00|411.42|411.12|411.37|411.17|411.42|411.17|411.32|411.12|1
1748898000000|2025-06-02 21:00:00|411.52|411.12|411.52|408.57|411.52|411.12|411.52|408.32|0
1748898300000|2025-06-02 21:05:00||408.62||408.77||408.77||408.62|0
1748898600000|2025-06-02 21:10:00|411.67|410.12|411.07|410.47|411.67|411.07|411.07|410.12|0
1748898900000|2025-06-02 21:15:00|411.17|410.57|411.17|410.57|411.17|410.57|411.17|410.57|0
1748900100000|2025-06-02 21:35:00|411.27|410.67|411.17|410.57|411.27|410.67|411.17|410.57|0
1748901000000|2025-06-02 21:50:00|411.07|410.47|411.07|410.47|411.07|410.47|411.07|410.47|0
1748901900000|2025-06-02 22:05:00|410.87|410.27|410.77|410.17|410.87|410.27|410.77|410.17|0
1748902500000|2025-06-02 22:15:00|410.87|410.27|410.87|410.27|410.87|410.27|410.77|410.17|0
1748902800000|2025-06-02 22:20:00|410.77|410.17|410.77|410.17|410.77|410.17|410.77|410.17|0
1748903100000|2025-06-02 22:25:00|410.67|410.07|410.67|410.07|410.67|410.07|410.57|409.97|0
1748904000000|2025-06-02 22:40:00|410.77|410.17|410.67|410.07|410.77|410.17|410.67|410.07|0
1748905200000|2025-06-02 23:00:00|410.57|409.97|410.67|410.07|410.67|410.07|410.57|409.97|0
1748905500000|2025-06-02 23:05:00|410.57|409.97|410.67|410.07|410.67|410.07|410.57|409.97|0
1748905800000|2025-06-02 23:10:00|410.77|410.17|410.67|410.07|410.77|410.17|410.67|410.07|0
1748906100000|2025-06-02 23:15:00|410.57|409.97|410.57|409.97|410.57|409.97|410.57|409.97|0
1748906400000|2025-06-02 23:20:00|410.67|410.07|410.57|409.97|410.67|410.07|410.57|409.97|0
1748906700000|2025-06-02 23:25:00|410.37|409.77|410.87|410.27|410.87|410.27|410.07|409.47|0
1748907000000|2025-06-02 23:30:00|410.77|410.17|410.57|409.97|410.77|410.17|410.57|409.97|0
1748907300000|2025-06-02 23:35:00|410.47|409.87|410.47|409.87|410.57|409.97|410.37|409.77|0
1748907600000|2025-06-02 23:40:00|410.37|409.77|410.57|409.97|410.57|409.97|410.37|409.77|0
1748907900000|2025-06-02 23:45:00|410.47|409.87|410.47|409.87|410.47|409.87|410.47|409.87|0
1748908200000|2025-06-02 23:50:00|410.37|409.77|410.27|409.67|410.47|409.87|410.27|409.67|0
1748908800000|2025-06-03 00:00:00|410.37|409.77|410.37|409.77|410.37|409.77|410.27|409.67|0
1748909100000|2025-06-03 00:05:00|410.27|409.67|410.27|409.67|410.37|409.77|410.27|409.67|0
1748909400000|2025-06-03 00:10:00|410.17|409.57|410.27|409.67|410.27|409.67|410.17|409.57|0
1748910300000|2025-06-03 00:25:00|410.17|409.57|410.17|409.57|410.27|409.67|410.07|409.47|0
1748910600000|2025-06-03 00:30:00|410.22|409.77|410.87|410.72|410.87|410.72|410.07|409.77|384
1748910900000|2025-06-03 00:35:00|410.92|410.77|410.92|410.77|411.02|410.82|410.82|410.62|118
1748911200000|2025-06-03 00:40:00|410.97|410.82|410.92|410.72|411.32|411.17|410.87|410.67|102
1748911500000|2025-06-03 00:45:00|410.87|410.77|411.02|410.82|411.07|410.82|410.47|410.32|107
1748911800000|2025-06-03 00:50:00|410.97|410.87|410.57|410.37|410.97|410.87|410.42|410.27|125
1748912100000|2025-06-03 00:55:00|410.67|410.42|411.77|411.62|412.12|411.92|410.17|410.02|376
1748912400000|2025-06-03 01:00:00|411.87|411.67|410.22|410.02|412.22|412.02|410.22|410.02|853
1748912700000|2025-06-03 01:05:00|410.27|410.07|410.47|410.27|410.62|410.42|410.12|409.97|194
1748913000000|2025-06-03 01:10:00|410.57|410.37|410.47|410.32|410.72|410.52|410.27|410.12|147
1748913300000|2025-06-03 01:15:00|410.52|410.27|410.62|410.42|410.67|410.42|410.22|410.07|224
1748913600000|2025-06-03 01:20:00|410.57|410.37|410.27|410.12|410.57|410.42|410.22|410.07|188
1748913900000|2025-06-03 01:25:00|410.32|410.17|410.22|410.02|410.42|410.27|410.12|409.97|136
1748914200000|2025-06-03 01:30:00|410.17|410.07|410.17|410.02|410.32|410.12|410.02|409.87|298
1748914500000|2025-06-03 01:35:00|410.12|409.92|410.22|410.07|410.42|410.27|409.92|409.77|228
1748914800000|2025-06-03 01:40:00|410.27|410.12|410.57|410.42|410.57|410.42|410.22|410.12|133
1748915100000|2025-06-03 01:45:00|410.52|410.37|410.67|410.52|410.77|410.62|410.52|410.37|131
1748915400000|2025-06-03 01:50:00|410.77|410.57|410.57|410.37|410.87|410.67|410.47|410.27|175
1748915700000|2025-06-03 01:55:00|410.52|410.32|410.31|410.16|410.62|410.47|410.31|410.11|177
1748916000000|2025-06-03 02:00:00|410.36|410.11|410.56|410.36|410.56|410.36|410.31|410.11|167
1748916300000|2025-06-03 02:05:00|410.51|410.41|410.66|410.51|410.66|410.51|410.51|410.36|210
1748916600000|2025-06-03 02:10:00|410.71|410.56|410.11|409.96|410.71|410.56|410.01|409.86|144
1748916900000|2025-06-03 02:15:00|410.16|410.01|410.26|410.11|410.31|410.16|410.11|409.96|81
1748917200000|2025-06-03 02:20:00|410.31|410.16|410.36|410.21|410.41|410.21|410.26|410.11|60
1748917500000|2025-06-03 02:25:00|410.31|410.16|410.21|410.06|410.36|410.21|410.11|409.96|98
1748917800000|2025-06-03 02:30:00|410.16|410.01|409.81|409.61|410.26|410.11|409.51|409.36|539
1748918100000|2025-06-03 02:35:00|409.76|409.66|409.61|409.46|409.96|409.76|409.61|409.46|87
1748918400000|2025-06-03 02:40:00|409.66|409.56|409.81|409.66|409.86|409.71|409.61|409.46|60
1748918700000|2025-06-03 02:45:00|409.76|409.61|409.66|409.51|409.76|409.66|409.66|409.51|59
1748919000000|2025-06-03 02:50:00|409.71|409.56|409.86|409.71|409.86|409.71|409.71|409.56|113
1748919300000|2025-06-03 02:55:00|409.91|409.76|410.11|409.91|410.11|409.91|409.91|409.71|83
1748919600000|2025-06-03 03:00:00|410.06|409.96|409.66|409.51|410.26|410.06|409.66|409.51|106
1748919900000|2025-06-03 03:05:00|409.61|409.46|409.76|409.61|409.76|409.61|409.51|409.36|121
1748920200000|2025-06-03 03:10:00|409.71|409.56|409.66|409.51|409.76|409.61|409.66|409.51|76
1748920500000|2025-06-03 03:15:00|409.61|409.46|409.66|409.51|409.71|409.56|409.56|409.36|58
1748920800000|2025-06-03 03:20:00|409.71|409.56|409.76|409.61|409.86|409.66|409.71|409.56|72
1748921100000|2025-06-03 03:25:00|409.71|409.56|409.71|409.56|409.71|409.56|409.61|409.46|66
1748921400000|2025-06-03 03:30:00|409.76|409.61|409.51|409.36|409.76|409.61|409.51|409.31|61
1748921700000|2025-06-03 03:35:00|409.56|409.31|409.31|409.16|409.56|409.41|409.26|409.11|66
1748922000000|2025-06-03 03:40:00|409.41|409.21|409.26|409.11|409.41|409.26|409.26|409.11|53
1748922300000|2025-06-03 03:45:00|409.36|409.21|409.16|409.01|409.46|409.26|409.11|408.96|86
1748922600000|2025-06-03 03:50:00|409.21|409.06|409.21|409.06|409.21|409.06|409.06|408.91|48
1748922900000|2025-06-03 03:55:00|409.26|409.01|409.61|409.41|409.66|409.46|409.21|409.01|180
1748923200000|2025-06-03 04:00:00|409.56|409.36|409.36|409.21|409.56|409.41|409.31|409.16|53
1748923500000|2025-06-03 04:05:00|409.31|409.16|409.41|409.26|409.46|409.31|409.31|409.16|43
1748923800000|2025-06-03 04:10:00|409.46|409.31|409.46|409.31|409.51|409.36|409.41|409.26|142
1748924100000|2025-06-03 04:15:00|409.51|409.36|409.51|409.31|409.61|409.46|409.46|409.31|69
1748924400000|2025-06-03 04:20:00|409.46|409.36|409.41|409.26|409.51|409.36|409.41|409.26|22
1748924700000|2025-06-03 04:25:00|409.46|409.31|409.41|409.26|409.51|409.31|409.41|409.26|43
1748925000000|2025-06-03 04:30:00|409.36|409.21|409.36|409.21|409.36|409.21|409.26|409.11|51
1748925300000|2025-06-03 04:35:00|409.41|409.26|409.41|409.26|409.41|409.26|409.36|409.21|23
1748925600000|2025-06-03 04:40:00|409.36|409.21|409.46|409.31|409.46|409.31|409.31|409.16|47
1748925900000|2025-06-03 04:45:00|409.41|409.26|409.61|409.41|409.61|409.46|409.41|409.26|56
1748926200000|2025-06-03 04:50:00|409.56|409.46|409.46|409.26|409.61|409.46|409.41|409.26|30
1748926500000|2025-06-03 04:55:00|409.41|409.31|409.46|409.31|409.46|409.31|409.41|409.26|23
1748926800000|2025-06-03 05:00:00|409.51|409.36|409.11|408.96|409.51|409.36|409.06|408.91|154
1748927100000|2025-06-03 05:05:00|409.16|409.01|409.26|409.11|409.31|409.16|409.06|408.91|82
1748927400000|2025-06-03 05:10:00|409.31|409.16|409.01|408.86|409.31|409.16|408.96|408.76|90
1748927700000|2025-06-03 05:15:00|409.06|408.91|409.01|408.86|409.11|408.96|408.96|408.81|72
1748928000000|2025-06-03 05:20:00|408.96|408.81|408.91|408.71|409.01|408.86|408.86|408.71|61
1748928300000|2025-06-03 05:25:00|408.86|408.76|408.76|408.61|408.91|408.76|408.76|408.61|80
1748928600000|2025-06-03 05:30:00|408.81|408.66|408.86|408.71|408.86|408.71|408.76|408.61|58
1748928900000|2025-06-03 05:35:00|408.81|408.66|408.96|408.76|408.96|408.76|408.66|408.51|93
1748929200000|2025-06-03 05:40:00|408.91|408.81|408.81|408.61|408.91|408.81|408.76|408.61|53
1748929500000|2025-06-03 05:45:00|408.86|408.66|408.96|408.76|409.06|408.86|408.81|408.61|66
1748929800000|2025-06-03 05:50:00|408.91|408.66|409.01|408.86|409.06|408.86|408.86|408.66|54
1748930100000|2025-06-03 05:55:00|408.96|408.76|409.06|408.86|409.06|408.86|408.91|408.71|51
1748930400000|2025-06-03 06:00:00|409.01|408.91|409.01|408.86|409.11|408.96|408.96|408.76|105
1748930700000|2025-06-03 06:05:00|408.96|408.81|408.81|408.66|408.96|408.81|408.76|408.61|91
1748931000000|2025-06-03 06:10:00|408.76|408.61|408.51|408.36|408.76|408.66|408.51|408.36|67
1748931300000|2025-06-03 06:15:00|408.46|408.31|408.61|408.46|408.61|408.46|408.46|408.31|56
1748931600000|2025-06-03 06:20:00|408.56|408.41|408.66|408.51|408.66|408.51|408.51|408.36|53
1748931900000|2025-06-03 06:25:00|408.71|408.56|408.66|408.51|408.76|408.61|408.66|408.51|31
1748932200000|2025-06-03 06:30:00|408.61|408.46|408.76|408.61|408.76|408.61|408.61|408.46|57
1748932500000|2025-06-03 06:35:00|408.81|408.66|409.01|408.81|409.06|408.86|408.76|408.66|68
1748932800000|2025-06-03 06:40:00|408.96|408.86|408.96|408.81|409.11|408.91|408.96|408.81|42
1748933100000|2025-06-03 06:45:00|409.01|408.86|409.01|408.86|409.06|408.91|408.86|408.71|63
1748933400000|2025-06-03 06:50:00|409.06|408.91|409.26|409.11|409.36|409.16|409.06|408.91|107
1748933700000|2025-06-03 06:55:00|409.31|409.06|409.16|409.01|409.31|409.06|409.01|408.86|58
1748934000000|2025-06-03 07:00:00|409.21|409.06|409.21|409.06|409.36|409.16|409.06|408.91|98
1748934300000|2025-06-03 07:05:00|409.26|409.01|409.16|409.01|409.26|409.06|409.11|408.96|74
1748934600000|2025-06-03 07:10:00|409.21|409.06|409.16|409.01|409.31|409.16|409.16|408.96|44
1748934900000|2025-06-03 07:15:00|409.21|409.06|408.76|408.61|409.31|409.16|408.76|408.61|145
1748935200000|2025-06-03 07:20:00|408.81|408.66|408.46|408.31|408.81|408.66|408.26|408.11|339
1748935500000|2025-06-03 07:25:00|408.51|408.26|408.36|408.21|408.51|408.36|408.21|408.06|261
1748935800000|2025-06-03 07:30:00|408.46|408.26|408.61|408.46|408.86|408.71|408.46|408.26|101
1748936100000|2025-06-03 07:35:00|408.66|408.51|408.66|408.51|408.71|408.56|408.56|408.36|55
1748936400000|2025-06-03 07:40:00|408.56|408.41|408.66|408.51|408.71|408.56|408.56|408.41|94
1748936700000|2025-06-03 07:45:00|408.71|408.56|408.96|408.81|408.96|408.81|408.71|408.51|86
1748937000000|2025-06-03 07:50:00|408.91|408.76|408.86|408.71|408.96|408.76|408.81|408.66|107
1748937300000|2025-06-03 07:55:00|408.81|408.66|409.01|408.86|409.06|408.86|408.81|408.66|117
1748937600000|2025-06-03 08:00:00|408.96|408.81|408.86|408.71|408.96|408.81|408.81|408.66|109
1748937900000|2025-06-03 08:05:00|408.81|408.66|408.91|408.76|408.96|408.76|408.81|408.66|70
1748938200000|2025-06-03 08:10:00|408.86|408.71|408.71|408.56|408.91|408.71|408.56|408.36|89
1748938500000|2025-06-03 08:15:00|408.66|408.51|408.61|408.46|408.86|408.66|408.56|408.41|123
1748938800000|2025-06-03 08:20:00|408.66|408.51|408.71|408.56|408.91|408.71|408.61|408.46|79
1748939100000|2025-06-03 08:25:00|408.76|408.61|408.71|408.56|408.76|408.61|408.66|408.51|45
1748939400000|2025-06-03 08:30:00|408.81|408.61|408.81|408.66|408.81|408.66|408.71|408.56|60
1748939700000|2025-06-03 08:35:00|408.86|408.71|408.71|408.56|408.91|408.76|408.66|408.51|94
1748940000000|2025-06-03 08:40:00|408.76|408.61|408.76|408.61|408.76|408.61|408.61|408.46|104
1748940300000|2025-06-03 08:45:00|408.71|408.56|408.81|408.66|408.81|408.66|408.61|408.46|98
1748940600000|2025-06-03 08:50:00|408.86|408.71|408.81|408.66|408.96|408.81|408.71|408.56|161
1748940900000|2025-06-03 08:55:00|408.76|408.61|408.91|408.76|408.96|408.76|408.71|408.56|246
1748941200000|2025-06-03 09:00:00|408.7|408.55|408.9|408.75|409|408.85|408.5|408.3|493
1748941500000|2025-06-03 09:05:00|408.95|408.8|409|408.85|409.05|408.9|408.8|408.65|150
1748941800000|2025-06-03 09:10:00|409.05|408.8|408.9|408.7|409.05|408.85|408.85|408.65|88
1748942100000|2025-06-03 09:15:00|408.85|408.75|408.9|408.7|409.05|408.9|408.8|408.6|77
1748942400000|2025-06-03 09:20:00|409.05|408.45|409.15|408.55|409.15|408.55|408.95|408.35|0
1748942700000|2025-06-03 09:25:00|409.05|408.45|409.05|408.45|409.05|408.45|409.05|408.45|6
1748943000000|2025-06-03 09:30:00|408.95|408.35|409.05|408.45|409.05|408.45|408.95|408.35|0
1748943300000|2025-06-03 09:35:00|409.15|408.55|409.25|408.65|409.25|408.65|409.05|408.45|120
1748943600000|2025-06-03 09:40:00|409.35|408.75|409.25|408.65|409.35|408.75|409.25|408.65|0
1748943900000|2025-06-03 09:45:00|409.15|408.55|409.25|408.65|409.25|408.65|409.05|408.45|3
1748944200000|2025-06-03 09:50:00|409.35|408.75|409.25|408.65|409.35|408.75|409.25|408.65|2
1748944500000|2025-06-03 09:55:00|409.15|408.55|409.3|409.15|409.35|409.15|409.15|408.55|5
1748944800000|2025-06-03 10:00:00|409.35|409.2|409.35|409.15|409.5|409.35|409.3|409.1|12
1748945100000|2025-06-03 10:05:00|409.4|409.2|409.5|409.35|409.5|409.35|409.35|409.15|14
1748945400000|2025-06-03 10:10:00|409.55|409.4|409.3|409.1|409.55|409.4|409.25|409.1|15
1748945700000|2025-06-03 10:15:00|409.35|409.15|409.3|409.15|409.4|409.25|409.3|409.1|4
1748946000000|2025-06-03 10:20:00|409.35|409.1|409.25|409.05|409.35|409.1|409.2|409|14
1748946300000|2025-06-03 10:25:00|409.2|409|409.4|409.25|409.4|409.25|409.2|409|10
1748946600000|2025-06-03 10:30:00|409.45|409.3|409.5|409.3|409.55|409.35|409.45|409.25|9
1748946900000|2025-06-03 10:35:00|409.45|409.25|409.5|409.3|409.5|409.3|409.3|409.15|8
1748947200000|2025-06-03 10:40:00|409.55|409.35|409.5|409.35|409.55|409.4|409.5|409.35|0
1748947500000|2025-06-03 10:45:00|409.45|409.3|409.45|409.25|409.5|409.35|409.4|409.25|5
1748947800000|2025-06-03 10:50:00|409.4|409.3|409.5|409.35|409.55|409.35|409.4|409.25|4
1748948100000|2025-06-03 10:55:00|409.55|409.4|409.75|409.6|409.75|409.6|409.55|409.4|14
1748948400000|2025-06-03 11:00:00|409.7|409.55|409.65|409.5|409.75|409.55|409.65|409.5|11
1748948700000|2025-06-03 11:05:00|409.6|409.45|409.7|409.5|409.7|409.55|409.6|409.45|10
1748949000000|2025-06-03 11:10:00|409.65|409.55|409.7|409.5|409.7|409.55|409.65|409.5|0
1748949300000|2025-06-03 11:15:00|409.65|409.55|409.6|409.45|409.7|409.55|409.55|409.4|7
1748949600000|2025-06-03 11:20:00|409.55|409.4|409.6|409.4|409.6|409.45|409.5|409.3|16
1748949900000|2025-06-03 11:25:00|409.55|409.45|409.75|409.55|409.75|409.6|409.55|409.4|8
1748950200000|2025-06-03 11:30:00|409.7|409.5|409.7|409.5|409.7|409.55|409.6|409.45|15
1748950500000|2025-06-03 11:35:00|409.65|409.55|409.85|409.7|409.85|409.7|409.65|409.5|5
1748950800000|2025-06-03 11:40:00|409.9|409.75|409.85|409.7|409.9|409.75|409.8|409.65|10
1748951100000|2025-06-03 11:45:00|409.9|409.65|409.8|409.65|409.9|409.7|409.75|409.6|6
1748951400000|2025-06-03 11:50:00|409.75|409.6|409.9|409.7|409.9|409.7|409.75|409.6|8
1748951700000|2025-06-03 11:55:00|409.85|409.75|409.8|409.65|409.9|409.75|409.8|409.65|6
1748952000000|2025-06-03 12:00:00|409.85|409.7|409.9|409.75|409.95|409.8|409.8|409.7|6
1748952300000|2025-06-03 12:05:00|409.85|409.7|409.7|409.5|409.9|409.75|409.7|409.5|13
1748952600000|2025-06-03 12:10:00|409.75|409.55|409.8|409.65|409.85|409.65|409.7|409.55|0
1748952900000|2025-06-03 12:15:00|409.85|409.7|410|409.8|410|409.85|409.8|409.7|13
1748953200000|2025-06-03 12:20:00|410.05|409.85|410.1|409.95|410.1|409.95|409.95|409.75|21
1748953500000|2025-06-03 12:25:00|410.05|409.9|409.95|409.8|410.2|410|409.95|409.8|29
1748953800000|2025-06-03 12:30:00|409.9|409.75|409.85|409.7|409.9|409.8|409.7|409.5|117
1748954100000|2025-06-03 12:35:00|409.8|409.65|409.6|409.45|409.85|409.65|409.55|409.35|150
1748954400000|2025-06-03 12:40:00|409.55|409.4|409.4|409.25|409.55|409.45|409.15|408.95|164
1748954700000|2025-06-03 12:45:00|409.45|409.3|409.45|409.3|409.5|409.35|409.35|409.2|45
1748955000000|2025-06-03 12:50:00|409.4|409.25|409.55|409.4|409.6|409.4|409.25|409.1|63
1748955300000|2025-06-03 12:55:00|409.6|409.35|409.55|409.4|409.6|409.4|409.5|409.3|40
1748955600000|2025-06-03 13:00:00|409.6|409.45|409.85|409.65|409.85|409.65|409.5|409.35|36
1748955900000|2025-06-03 13:05:00|409.8|409.7|409.9|409.75|410|409.85|409.8|409.65|24
1748956200000|2025-06-03 13:10:00|409.85|409.7|409.9|409.75|409.95|409.8|409.85|409.7|18
1748956500000|2025-06-03 13:15:00|409.95|409.8|410|409.8|410|409.85|409.9|409.7|25
1748956800000|2025-06-03 13:20:00|410.05|409.85|410.05|409.9|410.1|409.95|410.05|409.8|26
1748957100000|2025-06-03 13:25:00|410|409.85|410|409.85|410.05|409.9|409.95|409.8|38
1748957400000|2025-06-03 13:30:00|410.05|409.9|409.8|409.65|410.3|410.15|409.7|409.55|158
1748957700000|2025-06-03 13:35:00|409.85|409.6|409.95|409.75|410.15|409.95|409.6|409.4|49
1748958000000|2025-06-03 13:40:00|410|409.7|410.25|410.05|410.4|410.25|410|409.7|17
1748958300000|2025-06-03 13:45:00|410.2|410|409.65|409.45|410.2|410.05|409.65|409.45|86
1748958600000|2025-06-03 13:50:00|409.7|409.5|409.75|409.5|409.8|409.6|409.55|409.4|28
1748958900000|2025-06-03 13:55:00|409.7|409.55|409.6|409.25|409.75|409.55|409.5|409.25|36
1748959200000|2025-06-03 14:00:00|409.65|409.3|409.9|409.7|410|409.8|409.6|409.3|31
1748959500000|2025-06-03 14:05:00|409.95|409.75|409.85|409.65|410.05|409.85|409.5|409.3|57
1748959800000|2025-06-03 14:10:00|409.8|409.6|409.95|409.75|410|409.8|409.75|409.55|7
1748960100000|2025-06-03 14:15:00|409.9|409.7|410|409.8|410.05|409.85|409.8|409.6|28
1748960400000|2025-06-03 14:20:00|410.05|409.85|409.95|409.75|410.1|409.95|409.9|409.75|19
1748960700000|2025-06-03 14:25:00|410|409.7|410.1|409.95|410.15|409.95|409.85|409.65|15
1748961000000|2025-06-03 14:30:00|410.05|409.9|409.75|409.55|410.05|409.9|409.65|409.45|24
1748961300000|2025-06-03 14:35:00|409.7|409.5|409.8|409.65|409.9|409.7|409.65|409.45|11
1748961600000|2025-06-03 14:40:00|409.85|409.6|409.75|409.55|409.85|409.65|409.7|409.5|20
1748961900000|2025-06-03 14:45:00|409.7|409.6|409.7|409.5|409.8|409.6|409.65|409.45|32
1748962200000|2025-06-03 14:50:00|409.65|409.55|409.85|409.7|409.9|409.7|409.6|409.45|30
1748962500000|2025-06-03 14:55:00|409.9|409.75|409.95|409.8|410|409.8|409.8|409.65|11
1748962800000|2025-06-03 15:00:00|410|409.85|410.25|410.05|410.25|410.05|409.95|409.8|22
1748963100000|2025-06-03 15:05:00|410.2|410.1|410.25|410.05|410.35|410.2|410.15|409.95|41
1748963400000|2025-06-03 15:10:00|410.3|410.1|410.3|410.15|410.3|410.15|410.15|410|24
1748963700000|2025-06-03 15:15:00|410.35|410.2|410.5|410.3|410.5|410.35|410.25|410.1|28
1748964000000|2025-06-03 15:20:00|410.45|410.35|410.7|410.5|410.7|410.55|410.45|410.3|30
1748964300000|2025-06-03 15:25:00|410.65|410.45|410.8|410.65|410.8|410.65|410.6|410.4|19
1748964600000|2025-06-03 15:30:00|410.75|410.6|410.8|410.6|410.85|410.7|410.65|410.5|29
1748964900000|2025-06-03 15:35:00|410.85|410.65|410.85|410.65|410.95|410.75|410.75|410.55|2
1748965200000|2025-06-03 15:40:00|410.8|410.7|411|410.85|411|410.85|410.8|410.65|5
1748965500000|2025-06-03 15:45:00|410.95|410.75|411.2|411.05|411.3|411.1|410.9|410.75|38
1748965800000|2025-06-03 15:50:00|411.15|411|411.2|411|411.2|411|411.05|410.85|9
1748966100000|2025-06-03 15:55:00|411.25|410.95|411.15|410.95|411.25|411.1|411.1|410.95|20
1748966400000|2025-06-03 16:00:00|411.1|411|411.15|410.95|411.2|411|411.05|410.85|6
1748966700000|2025-06-03 16:05:00|411.2|411|411.2|411|411.2|411.05|411.1|410.95|0
1748967000000|2025-06-03 16:10:00|411.15|410.95|411.2|411|411.2|411|411.15|410.95|6
1748967300000|2025-06-03 16:15:00|411.25|411.1|411.35|411.2|411.4|411.25|411.2|411.05|45
1748967600000|2025-06-03 16:20:00|411.3|411.15|411.25|411.1|411.3|411.2|411.15|410.95|16
1748967900000|2025-06-03 16:25:00|411.3|411.05|411.35|411.15|411.35|411.15|411.25|411.05|1
1748968200000|2025-06-03 16:30:00|411.4|411.2|411.5|411.3|411.55|411.35|411.35|411.2|31
1748968500000|2025-06-03 16:35:00|411.55|411.35|411.55|411.35|411.6|411.45|411.5|411.3|5
1748968800000|2025-06-03 16:40:00|411.5|411.3|411.5|411.35|411.55|411.35|411.4|411.25|3
1748969100000|2025-06-03 16:45:00|411.55|411.3|411.3|411.1|411.55|411.35|411.3|411.1|5
1748969400000|2025-06-03 16:50:00|411.25|411.15|411.3|411.1|411.35|411.15|411.2|411|3
1748969700000|2025-06-03 16:55:00|411.35|411.15|411.3|411.1|411.35|411.15|411.3|411.05|0
1748970000000|2025-06-03 17:00:00|411.35|411.15|411.35|411.2|411.4|411.2|411.25|411.05|2
1748970300000|2025-06-03 17:05:00|411.4|411.25|411.3|411.1|411.4|411.25|411.3|411.1|0
1748970600000|2025-06-03 17:10:00|411.35|411.15|411.4|411.2|411.4|411.2|411.35|411.1|0
1748970900000|2025-06-03 17:15:00|411.45|411.25|411.45|411.3|411.5|411.35|411.4|411.2|0
1748971200000|2025-06-03 17:20:00|411.5|411.25|411.5|411.3|411.55|411.35|411.45|411.25|0
1748971500000|2025-06-03 17:25:00|411.45|411.25|411.45|411.25|411.5|411.3|411.4|411.2|1
1748971800000|2025-06-03 17:30:00|411.4|411.2|411.5|411.3|411.55|411.35|411.4|411.2|5
1748972100000|2025-06-03 17:35:00|411.45|411.35|411.6|411.4|411.6|411.4|411.45|411.35|0
1748972400000|2025-06-03 17:40:00|411.65|411.45|411.55|411.3|411.65|411.45|411.45|411.25|14
1748972700000|2025-06-03 17:45:00|411.6|411.35|411.45|411.25|411.6|411.4|411.45|411.25|0
1748973000000|2025-06-03 17:50:00|411.35|411.2|411.45|411.25|411.5|411.3|411.25|411.1|13
1748973300000|2025-06-03 17:55:00|411.5|411.3|411.3|411.15|411.5|411.3|411.3|411.1|0
1748973600000|2025-06-03 18:00:00|411.35|411.1|411.2|411|411.35|411.15|411|410.8|2
1748973900000|2025-06-03 18:05:00|411.15|410.95|411.05|410.85|411.15|410.95|410.95|410.75|2
1748974200000|2025-06-03 18:10:00|411|410.8|410.95|410.75|411|410.85|410.8|410.6|8
1748974500000|2025-06-03 18:15:00|410.9|410.7|411|410.8|411|410.8|410.8|410.6|1
1748974800000|2025-06-03 18:20:00|411.05|410.85|411|410.8|411.1|410.9|411|410.8|1
1748975100000|2025-06-03 18:25:00|411.05|410.85|411.1|410.9|411.1|410.95|411|410.8|5
1748975400000|2025-06-03 18:30:00|411.15|410.95|411.15|410.95|411.2|411|411.1|410.9|2
1748975700000|2025-06-03 18:35:00|411.1|410.9|411.1|410.9|411.15|410.95|411|410.8|2
1748976000000|2025-06-03 18:40:00|411.15|410.95|411.2|411|411.2|411|411.1|410.9|0
1748976300000|2025-06-03 18:45:00|411.15|410.95|411.2|411|411.25|411.05|411.15|410.95|1
1748976600000|2025-06-03 18:50:00|411.25|411.05|411.15|410.95|411.25|411.05|411.1|410.9|0
1748976900000|2025-06-03 18:55:00|411.1|410.9|411.2|411|411.2|411|411.1|410.9|0
1748977200000|2025-06-03 19:00:00|411.25|410.95|411.1|410.9|411.25|411.05|411.1|410.85|0
1748977500000|2025-06-03 19:05:00|411.15|410.95|411.15|410.95|411.15|410.95|411.05|410.85|0
1748977800000|2025-06-03 19:10:00|411.1|410.9|411.1|410.9|411.15|410.95|411|410.8|0
1748978100000|2025-06-03 19:15:00|411.15|410.85|411.2|411|411.2|411|411.1|410.85|1
1748978400000|2025-06-03 19:20:00|411.15|410.95|411.15|410.9|411.2|411|411.1|410.9|0
1748978700000|2025-06-03 19:25:00|411.1|410.95|411.2|411|411.2|411.05|411.1|410.9|1
1748979000000|2025-06-03 19:30:00|411.15|410.95|411.2|411|411.2|411.05|411.1|410.9|1
1748979300000|2025-06-03 19:35:00|411.25|411.05|411.3|411.15|411.4|411.25|411.2|411|69
1748979600000|2025-06-03 19:40:00|411.25|411.1|411.15|411|411.3|411.1|411.1|410.95|2
1748979900000|2025-06-03 19:45:00|411.2|411.05|410.95|410.75|411.2|411.05|410.95|410.75|14
1748980200000|2025-06-03 19:50:00|410.9|410.7|411.1|410.9|411.15|410.95|410.9|410.7|1
1748980500000|2025-06-03 19:55:00|411.05|410.85|411|410.8|411.15|411|411|410.8|35
1748980800000|2025-06-03 20:00:00|410.95|410.75|410.65|410.45|410.95|410.75|410.6|410.4|23
1748981100000|2025-06-03 20:05:00|410.6|410.4|410.7|410.5|410.7|410.55|410.55|410.4|12
1748981400000|2025-06-03 20:10:00|410.75|410.55|410.8|410.6|410.8|410.65|410.7|410.5|0
1748981700000|2025-06-03 20:15:00|410.85|410.65|410.8|410.6|410.85|410.65|410.8|410.6|0
1748982300000|2025-06-03 20:25:00|410.85||410.8||410.85||410.8||0
1748982900000|2025-06-03 20:35:00|410.85|410.65|410.9|410.7|410.9|410.75|410.85|410.65|1
1748983200000|2025-06-03 20:40:00|410.95|410.75|411.05|410.8|411.05|410.8|410.95|410.7|5
1748983500000|2025-06-03 20:45:00|411.1||411.05||411.1||411.05||3
1748983800000|2025-06-03 20:50:00|411|410.9|411|410.8|411|410.9|411|410.8|1
1748984100000|2025-06-03 20:55:00|||||||||3
1748984400000|2025-06-03 21:00:00|411.15||411.35||411.35||411.15||0
1748985000000|2025-06-03 21:10:00|411.05|410.45|411.35|410.75|411.35|410.75|411.05|410.45|0
1748985300000|2025-06-03 21:15:00|411.45|410.85|411.35|410.75|411.45|410.85|411.35|410.75|0
1748985600000|2025-06-03 21:20:00|411.45|410.85|411.35|410.75|411.45|410.85|411.35|410.75|0
1748986800000|2025-06-03 21:40:00|411.45|410.85|411.35|410.75|411.45|410.85|411.35|410.75|0
1748987100000|2025-06-03 21:45:00|411.45|410.85|411.35|410.75|411.45|410.85|411.35|410.75|0
1748987400000|2025-06-03 21:50:00|411.45|410.85|411.45|410.85|411.45|410.85|411.35|410.75|0
1748987700000|2025-06-03 21:55:00|411.35|410.75|411.35|410.75|411.45|410.85|411.35|410.75|0
1748988000000|2025-06-03 22:00:00|411.45|410.85|411.45|410.85|411.55|410.95|411.35|410.75|0
1748988300000|2025-06-03 22:05:00|411.35|410.75|411.45|410.85|411.45|410.85|411.35|410.75|0
1748988600000|2025-06-03 22:10:00|411.55|410.95|411.55|410.95|411.55|410.95|411.45|410.85|0
1748988900000|2025-06-03 22:15:00|411.45|410.85|411.45|410.85|411.55|410.95|411.45|410.85|0
1748989200000|2025-06-03 22:20:00|411.55|410.95|411.55|410.95|411.55|410.95|411.55|410.95|0
1748989500000|2025-06-03 22:25:00|411.65|411.05|411.65|411.05|411.65|411.05|411.55|410.95|0
1748989800000|2025-06-03 22:30:00|411.75|411.15|411.65|411.05|411.75|411.15|411.65|411.05|0
1748990100000|2025-06-03 22:35:00|411.75|411.15|411.65|411.05|411.75|411.15|411.65|411.05|0
1748990400000|2025-06-03 22:40:00|411.55|410.95|411.65|411.05|411.65|411.05|411.55|410.95|0
1748990700000|2025-06-03 22:45:00|411.55|410.95|411.55|410.95|411.55|410.95|411.55|410.95|0
1748991000000|2025-06-03 22:50:00|411.65|411.05|411.55|410.95|411.65|411.05|411.55|410.95|0
1748991300000|2025-06-03 22:55:00|411.65|411.05|411.55|410.95|411.65|411.05|411.55|410.95|0
1748991600000|2025-06-03 23:00:00|411.45|410.85|411.45|410.85|411.55|410.95|411.35|410.75|0
1748991900000|2025-06-03 23:05:00|411.55|410.95|411.55|410.95|411.55|410.95|411.45|410.85|0
1748992200000|2025-06-03 23:10:00|411.65|411.05|411.65|411.05|411.65|411.05|411.55|410.95|0
1748992500000|2025-06-03 23:15:00|411.55|410.95|411.65|411.05|411.65|411.05|411.55|410.95|0
1748993400000|2025-06-03 23:30:00|411.55|410.95|411.45|410.85|411.55|410.95|411.45|410.85|0
1748993700000|2025-06-03 23:35:00|411.55|410.95|411.65|411.05|411.65|411.05|411.45|410.85|0
1748994000000|2025-06-03 23:40:00|411.55|410.95|411.55|410.95|411.55|410.95|411.45|410.85|0
1748994300000|2025-06-03 23:45:00|411.65|411.05|411.45|410.85|411.65|411.05|411.45|410.85|0
1748994600000|2025-06-03 23:50:00|411.55|410.95|411.55|410.95|411.55|410.95|411.45|410.85|0
1748994900000|2025-06-03 23:55:00|411.45|410.85|411.55|410.95|411.55|410.95|411.45|410.85|0
1748995200000|2025-06-04 00:00:00|411.45|410.85|411.65|411.05|411.75|411.15|411.45|410.85|0
1748995500000|2025-06-04 00:05:00|411.55|410.95|411.65|411.05|411.65|411.05|411.55|410.95|0
1748995800000|2025-06-04 00:10:00|411.55|410.95|411.45|410.85|411.65|411.05|411.45|410.85|0
1748996100000|2025-06-04 00:15:00|411.55|410.95|411.45|410.85|411.55|410.95|411.45|410.85|0
1748996400000|2025-06-04 00:20:00|411.55|410.95|411.55|410.95|411.55|410.95|411.45|410.85|0
1748996700000|2025-06-04 00:25:00|411.45|410.85|411.45|410.85|411.55|410.95|411.45|410.85|0
1748997000000|2025-06-04 00:30:00|411.55|411.15|411.5|411.35|412|411.8|411.5|411.15|291
1748997300000|2025-06-04 00:35:00|411.45|411.3|411.35|411.15|411.45|411.35|411.2|411.05|63
1748997600000|2025-06-04 00:40:00|411.4|411.2|411.65|411.45|411.65|411.45|411.35|411.15|51
1748997900000|2025-06-04 00:45:00|411.6|411.5|411.75|411.55|411.75|411.55|411.35|411.15|53
1748998200000|2025-06-04 00:50:00|411.7|411.6|411.3|411.15|411.75|411.6|411.3|411.15|163
1748998500000|2025-06-04 00:55:00|411.35|411.2|411.4|411.25|411.55|411.35|411.2|411.05|91
1748998800000|2025-06-04 01:00:00|411.35|411.2|410.9|410.75|411.35|411.2|410.6|410.45|471
1748999100000|2025-06-04 01:05:00|410.95|410.6|410.75|410.55|411|410.8|410.75|410.55|117
1748999400000|2025-06-04 01:10:00|410.7|410.5|410.8|410.6|410.85|410.65|410.55|410.4|89
1748999700000|2025-06-04 01:15:00|410.75|410.7|411.05|410.85|411.1|410.95|410.75|410.7|112
1749000000000|2025-06-04 01:20:00|411|410.8|411.15|411|411.2|411.05|410.95|410.8|144
1749000300000|2025-06-04 01:25:00|411.2|410.95|411|410.85|411.2|411|410.85|410.7|86
1749000600000|2025-06-04 01:30:00|411.05|410.95|410.7|410.55|411.1|410.95|410.7|410.55|110
1749000900000|2025-06-04 01:35:00|410.75|410.6|410.75|410.6|410.8|410.65|410.7|410.6|85
1749001200000|2025-06-04 01:40:00|410.8|410.65|410.85|410.7|410.9|410.75|410.75|410.65|135
1749001500000|2025-06-04 01:45:00|410.8|410.65|410.75|410.55|410.8|410.7|410.7|410.55|78
1749001800000|2025-06-04 01:50:00|410.7|410.6|410.75|410.55|410.8|410.6|410.55|410.4|105
1749002100000|2025-06-04 01:55:00|410.7|410.6|410.75|410.6|410.75|410.6|410.6|410.45|52
1749002400000|2025-06-04 02:00:00|410.65|410.55|410.86|410.71|411.05|410.85|410.65|410.5|156
1749002700000|2025-06-04 02:05:00|410.81|410.61|410.81|410.66|410.91|410.71|410.76|410.61|79
1749003000000|2025-06-04 02:10:00|410.76|410.61|410.76|410.61|410.81|410.66|410.76|410.56|58
1749003300000|2025-06-04 02:15:00|410.71|410.56|410.26|410.11|410.71|410.56|410.26|410.11|190
1749003600000|2025-06-04 02:20:00|410.31|410.16|410.31|410.16|410.46|410.31|410.31|410.11|61
1749003900000|2025-06-04 02:25:00|410.26|410.11|410.01|409.86|410.31|410.16|409.91|409.76|152
1749004200000|2025-06-04 02:30:00|409.96|409.81|410.21|410.06|410.21|410.06|409.96|409.81|65
1749004500000|2025-06-04 02:35:00|410.26|410.11|410.11|409.91|410.26|410.11|410.06|409.91|92
1749004800000|2025-06-04 02:40:00|410.06|409.96|410.01|409.86|410.26|410.11|410.01|409.86|68
1749005100000|2025-06-04 02:45:00|410.06|409.81|410.16|410.01|410.16|410.01|410.06|409.81|57
1749005400000|2025-06-04 02:50:00|410.06|409.91|410.11|409.96|410.16|410.01|410.06|409.91|70
1749005700000|2025-06-04 02:55:00|410.16|410.01|410.06|409.91|410.21|410.01|410.06|409.91|38
1749006000000|2025-06-04 03:00:00|410.11|409.96|410.11|409.91|410.21|410.01|410.06|409.91|89
1749006300000|2025-06-04 03:05:00|410.06|409.96|410.11|409.96|410.21|410.01|410.06|409.91|83
1749006600000|2025-06-04 03:10:00|410.06|409.91|410.16|410.01|410.21|410.06|410.06|409.91|81
1749006900000|2025-06-04 03:15:00|410.21|410.06|410.41|410.26|410.51|410.31|410.16|410.01|122
1749007200000|2025-06-04 03:20:00|410.46|410.31|410.41|410.26|410.46|410.31|410.36|410.21|64
1749007500000|2025-06-04 03:25:00|410.36|410.21|410.36|410.16|410.36|410.21|410.21|410.06|97
1749007800000|2025-06-04 03:30:00|410.31|410.21|410.56|410.41|410.66|410.51|410.31|410.11|71
1749008100000|2025-06-04 03:35:00|410.66|410.51|410.66|410.46|410.81|410.61|410.66|410.46|107
1749008400000|2025-06-04 03:40:00|410.61|410.41|410.71|410.56|410.76|410.61|410.56|410.41|25
1749008700000|2025-06-04 03:45:00|410.66|410.51|410.81|410.66|410.81|410.66|410.66|410.46|62
1749009000000|2025-06-04 03:50:00|410.86|410.71|410.86|410.71|410.86|410.71|410.81|410.61|96
1749009300000|2025-06-04 03:55:00|410.81|410.66|410.96|410.81|410.96|410.81|410.81|410.66|71
1749009600000|2025-06-04 04:00:00|410.91|410.76|410.91|410.76|410.91|410.76|410.91|410.76|9
1749009900000|2025-06-04 04:05:00|410.96|410.81|410.86|410.71|410.96|410.81|410.86|410.71|60
1749010200000|2025-06-04 04:10:00|410.91|410.76|410.86|410.71|410.91|410.76|410.86|410.71|31
1749010500000|2025-06-04 04:15:00|410.91|410.76|410.96|410.81|410.96|410.81|410.91|410.76|22
1749010800000|2025-06-04 04:20:00|||||||||37
1749011100000|2025-06-04 04:25:00|411.01|410.86|410.96|410.81|411.06|410.86|410.96|410.81|53
1749011400000|2025-06-04 04:30:00|||||||||26
1749011700000|2025-06-04 04:35:00|410.91|410.76|410.91|410.76|410.96|410.81|410.91|410.76|44
1749012000000|2025-06-04 04:40:00|410.96|410.81|411.01|410.86|411.01|410.86|410.96|410.81|27
1749012300000|2025-06-04 04:45:00|411.06|410.91|410.96|410.81|411.11|410.96|410.96|410.81|47
1749012600000|2025-06-04 04:50:00|411.01|410.86|411.01|410.86|411.01|410.86|411.01|410.81|30
1749012900000|2025-06-04 04:55:00|410.86|410.66|410.91|410.76|410.91|410.76|410.86|410.66|102
1749013200000|2025-06-04 05:00:00|410.86|410.71|411.06|410.91|411.11|410.96|410.86|410.71|211
1749013500000|2025-06-04 05:05:00|411.11|410.96|411.06|410.91|411.11|410.96|411.06|410.86|87
1749013800000|2025-06-04 05:10:00|411.11|410.96|411.21|411.06|411.21|411.06|411.11|410.96|36
1749014100000|2025-06-04 05:15:00|411.26|411.11|411.31|411.16|411.36|411.16|411.26|411.11|91
1749014400000|2025-06-04 05:20:00|411.36|411.21|411.51|411.31|411.51|411.31|411.36|411.21|50
1749014700000|2025-06-04 05:25:00|411.46|411.36|411.41|411.26|411.46|411.36|411.26|411.11|123
1749015000000|2025-06-04 05:30:00|411.46|411.21|411.46|411.31|411.46|411.31|411.46|411.21|58
1749015300000|2025-06-04 05:35:00|411.41|411.26|411.36|411.21|411.46|411.31|411.36|411.16|67
1749015600000|2025-06-04 05:40:00|411.41|411.26|411.41|411.26|411.46|411.31|411.41|411.26|75
1749015900000|2025-06-04 05:45:00|411.36|411.21|411.46|411.31|411.46|411.31|411.36|411.21|58
1749016200000|2025-06-04 05:50:00|411.41|411.26|411.36|411.21|411.51|411.31|411.31|411.16|98
1749016500000|2025-06-04 05:55:00|411.41|411.16|411.51|411.36|411.56|411.41|411.41|411.16|75
1749016800000|2025-06-04 06:00:00|411.56|411.41|411.61|411.41|411.71|411.56|411.51|411.36|168
1749017100000|2025-06-04 06:05:00|411.56|411.46|411.51|411.36|411.56|411.46|411.51|411.31|53
1749017400000|2025-06-04 06:10:00|411.46|411.31|411.46|411.31|411.46|411.31|411.41|411.26|52
1749017700000|2025-06-04 06:15:00|411.51|411.36|411.36|411.21|411.51|411.36|411.26|411.11|83
1749018000000|2025-06-04 06:20:00||411.16||411.21||411.21||411.16|10
1749018300000|2025-06-04 06:25:00|411.41|411.26|411.31|411.16|411.41|411.26|411.31|411.16|59
1749018600000|2025-06-04 06:30:00|411.36|411.21|411.36|411.21|411.41|411.26|411.31|411.11|43
1749018900000|2025-06-04 06:35:00|411.31|411.16|411.06|410.86|411.31|411.16|410.96|410.81|145
1749019200000|2025-06-04 06:40:00|411.11|410.91|411.11|410.96|411.16|410.96|411.06|410.86|31
1749019500000|2025-06-04 06:45:00|411.06|410.91|410.96|410.81|411.11|410.96|410.71|410.56|259
1749019800000|2025-06-04 06:50:00|411.01|410.86|411.01|410.86|411.01|410.86|410.91|410.76|38
1749020100000|2025-06-04 06:55:00|411.06|410.91|411.06|410.91|411.06|410.91|410.96|410.81|41
1749020400000|2025-06-04 07:00:00|411.11|410.96|411.16|411.01|411.21|411.06|411.11|410.96|80
1749020700000|2025-06-04 07:05:00|411.21|411.06|411.11|410.96|411.26|411.11|411.11|410.96|78
1749021000000|2025-06-04 07:10:00|411.16|411.01|410.86|410.71|411.21|411.01|410.86|410.71|194
1749021300000|2025-06-04 07:15:00|410.76|410.66|410.81|410.66|410.96|410.81|410.76|410.61|94
1749021600000|2025-06-04 07:20:00|410.76|410.61|410.91|410.76|411.06|410.91|410.76|410.61|85
1749021900000|2025-06-04 07:25:00|410.96|410.81|411.11|410.96|411.11|410.96|410.96|410.81|56
1749022200000|2025-06-04 07:30:00|411.16|411.01|411.16|411.01|411.21|411.06|411.11|410.96|67
1749022500000|2025-06-04 07:35:00|411.21|411.06|411.26|411.11|411.31|411.16|411.16|411.01|93
1749022800000|2025-06-04 07:40:00|411.21|411.06|411.21|411.06|411.26|411.11|411.21|411.06|59
1749023100000|2025-06-04 07:45:00|411.26|411.11|411.26|411.11|411.26|411.11|411.21|411.11|39
1749023400000|2025-06-04 07:50:00|411.21|411.06|411.36|411.21|411.41|411.21|411.21|411.06|70
1749023700000|2025-06-04 07:55:00|411.41|411.26|411.56|411.41|411.61|411.46|411.36|411.26|130
1749024000000|2025-06-04 08:00:00|411.61|411.46|411.76|411.61|411.81|411.61|411.51|411.36|182
1749024300000|2025-06-04 08:05:00|411.71|411.56|411.61|411.41|411.71|411.56|411.46|411.31|151
1749024600000|2025-06-04 08:10:00|411.56|411.36|411.71|411.56|411.71|411.56|411.56|411.36|61
1749024900000|2025-06-04 08:15:00|411.66|411.51|411.71|411.56|411.76|411.61|411.66|411.46|82
1749025200000|2025-06-04 08:20:00|411.66|411.51|411.76|411.61|411.81|411.66|411.61|411.41|83
1749025500000|2025-06-04 08:25:00|411.81|411.66|411.71|411.51|411.81|411.66|411.61|411.46|56
1749025800000|2025-06-04 08:30:00|411.66|411.46|411.71|411.51|411.71|411.56|411.56|411.41|64
1749026100000|2025-06-04 08:35:00|411.66|411.56|411.66|411.51|411.76|411.61|411.61|411.41|74
1749026400000|2025-06-04 08:40:00|411.71|411.46|411.81|411.66|411.86|411.66|411.61|411.41|98
1749026700000|2025-06-04 08:45:00|411.76|411.61|411.86|411.71|411.91|411.76|411.76|411.61|88
1749027000000|2025-06-04 08:50:00|411.91|411.76|411.76|411.61|411.91|411.76|411.76|411.61|99
1749027300000|2025-06-04 08:55:00|411.81|411.66|411.81|411.66|411.86|411.71|411.76|411.61|172
1749027600000|2025-06-04 09:00:00|411.76|411.61|412.06|411.91|412.16|412.01|411.66|411.51|568
1749027900000|2025-06-04 09:05:00|412.11|411.96|411.96|411.81|412.16|412.01|411.96|411.81|156
1749028200000|2025-06-04 09:10:00|412.01|411.86|412.11|411.96|412.21|412.06|411.96|411.81|110
1749028500000|2025-06-04 09:15:00|412.16|412.01|412.26|412.06|412.26|412.11|412.11|411.91|113
1749028800000|2025-06-04 09:20:00|412.36|411.76|412.46|411.86|412.46|411.86|412.36|411.76|0
1749029100000|2025-06-04 09:25:00|412.36|411.76|412.46|411.86|412.46|411.86|412.36|411.76|11
1749029400000|2025-06-04 09:30:00|412.36|411.76|412.46|411.86|412.46|411.86|412.36|411.76|0
1749029700000|2025-06-04 09:35:00|412.36|411.76|412.46|411.86|412.46|411.86|412.36|411.76|106
1749030000000|2025-06-04 09:40:00|412.56|411.96|412.56|411.96|412.56|411.96|412.46|411.86|6
1749030300000|2025-06-04 09:45:00|412.46|411.86|412.46|411.86|412.56|411.96|412.36|411.76|26
1749030600000|2025-06-04 09:50:00|412.36|411.76|412.51|412.31|412.61|412.46|412.36|411.76|29
1749030900000|2025-06-04 09:55:00|412.46|412.26|412.31|412.16|412.51|412.26|412.31|412.16|14
1749031200000|2025-06-04 10:00:00|412.36|412.21|412.41|412.26|412.51|412.36|412.36|412.21|17
1749031500000|2025-06-04 10:05:00|412.36|412.21|412.31|412.16|412.36|412.21|412.26|412.06|18
1749031800000|2025-06-04 10:10:00|412.26|412.11|412.21|412.06|412.31|412.11|412.21|412.06|5
1749032100000|2025-06-04 10:15:00|412.16|412.01|412.16|412.01|412.26|412.06|412.16|411.96|3
1749032400000|2025-06-04 10:20:00|412.11|411.96|412.16|411.96|412.16|411.96|412.06|411.91|2
1749032700000|2025-06-04 10:25:00|412.11|411.91|412.06|411.86|412.16|411.96|412.06|411.86|1
1749033000000|2025-06-04 10:30:00|412.01|411.91|412.06|411.91|412.06|411.91|412.01|411.86|4
1749033300000|2025-06-04 10:35:00|412.11|411.96|412.11|411.96|412.11|411.96|412.06|411.91|2
1749033600000|2025-06-04 10:40:00|412.06|411.91|412.06|411.91|412.06|411.91|412.06|411.91|4
1749033900000|2025-06-04 10:45:00|412.01|411.86|412.11|411.91|412.11|411.96|412.01|411.81|7
1749034200000|2025-06-04 10:50:00|412.06|411.96|412.06|411.91|412.11|411.96|412.01|411.86|4
1749034500000|2025-06-04 10:55:00|412.01|411.86|412.06|411.91|412.11|411.96|412.01|411.86|0
1749034800000|2025-06-04 11:00:00|412.01|411.86|412.06|411.86|412.06|411.91|412.01|411.86|8
1749035100000|2025-06-04 11:05:00|412.01|411.81|411.96|411.81|412.06|411.86|411.96|411.81|10
1749035400000|2025-06-04 11:10:00|412.01|411.86|412.01|411.81|412.01|411.86|411.91|411.76|6
1749035700000|2025-06-04 11:15:00|411.96|411.76|412.01|411.81|412.01|411.86|411.91|411.76|7
1749036000000|2025-06-04 11:20:00|411.96|411.76|411.86|411.66|411.96|411.76|411.86|411.66|5
1749036300000|2025-06-04 11:25:00|411.91|411.71|411.81|411.61|411.91|411.71|411.76|411.56|7
1749036600000|2025-06-04 11:30:00|411.76|411.66|411.81|411.66|411.81|411.66|411.76|411.61|4
1749036900000|2025-06-04 11:35:00|411.76|411.61|411.81|411.66|411.81|411.66|411.76|411.61|16
1749037200000|2025-06-04 11:40:00|411.86|411.71|411.96|411.81|411.96|411.81|411.86|411.71|13
1749037500000|2025-06-04 11:45:00|412.01|411.86|412.01|411.86|412.06|411.91|412.01|411.86|11
1749037800000|2025-06-04 11:50:00|412.06|411.91|412.01|411.86|412.06|411.91|412.01|411.86|7
1749038100000|2025-06-04 11:55:00|411.96|411.81|411.96|411.76|412.01|411.86|411.91|411.71|8
1749038400000|2025-06-04 12:00:00|411.91|411.81|412.11|411.96|412.11|411.96|411.91|411.76|15
1749038700000|2025-06-04 12:05:00|412.16|411.91|412.16|412.01|412.31|412.11|412.11|411.91|21
1749039000000|2025-06-04 12:10:00|412.21|412.06|412.21|412.01|412.21|412.06|412.16|411.96|0
1749039300000|2025-06-04 12:15:00|412.11|411.96|411.81|411.66|412.11|411.96|411.61|411.41|42
1749039600000|2025-06-04 12:20:00|411.76|411.61|411.46|411.26|411.86|411.66|411.46|411.26|26
1749039900000|2025-06-04 12:25:00|411.41|411.21|411.56|411.36|411.61|411.41|411.41|411.21|5
1749040200000|2025-06-04 12:30:00|411.61|411.41|411.46|411.31|411.66|411.51|411.46|411.26|16
1749040500000|2025-06-04 12:35:00|411.51|411.36|411.46|411.31|411.66|411.51|411.46|411.26|26
1749040800000|2025-06-04 12:40:00|411.41|411.26|411.41|411.26|411.51|411.31|411.41|411.21|10
1749041100000|2025-06-04 12:45:00|411.46|411.31|411.46|411.26|411.46|411.31|411.41|411.21|34
1749041400000|2025-06-04 12:50:00|411.41|411.21|411.46|411.26|411.46|411.31|411.36|411.21|31
1749041700000|2025-06-04 12:55:00|411.41|411.31|411.71|411.51|411.76|411.56|411.41|411.26|76
1749042000000|2025-06-04 13:00:00|411.66|411.56|411.56|411.41|411.71|411.56|411.56|411.36|11
1749042300000|2025-06-04 13:05:00|411.51|411.36|411.46|411.31|411.61|411.46|411.46|411.26|58
1749042600000|2025-06-04 13:10:00|411.51|411.26|411.36|411.21|411.56|411.36|411.36|411.21|73
1749042900000|2025-06-04 13:15:00|411.41|411.31|411.41|411.26|411.51|411.31|411.36|411.16|82
1749043200000|2025-06-04 13:20:00|411.46|411.31|411.51|411.36|411.61|411.46|411.41|411.26|45
1749043500000|2025-06-04 13:25:00|411.46|411.31|411.61|411.46|411.61|411.46|411.46|411.31|16
1749043800000|2025-06-04 13:30:00|411.66|411.51|411.51|411.36|411.71|411.51|411.46|411.31|71
1749044100000|2025-06-04 13:35:00|411.56|411.31|411.81|411.66|411.96|411.76|411.46|411.26|39
1749044400000|2025-06-04 13:40:00|411.71|411.61|411.66|411.46|411.81|411.66|411.61|411.41|15
1749044700000|2025-06-04 13:45:00|411.76|411.51|412.16|412.01|412.21|412.01|411.61|411.41|35
1749045000000|2025-06-04 13:50:00|412.21|411.96|412.26|412.11|412.31|412.11|412.06|411.86|77
1749045300000|2025-06-04 13:55:00|412.31|412.06|412.36|411.56|412.46|412.26|412.21|411.56|45
1749045600000|2025-06-04 14:00:00|412.31|411.41|412.36|412.11|412.66|412.46|412.01|411.36|65
1749045900000|2025-06-04 14:05:00|412.31|412.16|412.21|412.01|412.36|412.21|412.06|411.86|90
1749046200000|2025-06-04 14:10:00|412.26|412.06|412.81|412.61|412.81|412.66|412.26|412.06|61
1749046500000|2025-06-04 14:15:00|412.86|412.66|413.01|412.81|413.06|412.91|412.86|412.66|28
1749046800000|2025-06-04 14:20:00|413.06|412.86|413.06|412.91|413.16|413.01|413.01|412.86|75
1749047100000|2025-06-04 14:25:00|413.11|412.96|413.21|413.01|413.21|413.06|413.06|412.86|22
1749047400000|2025-06-04 14:30:00|413.16|412.96|413.26|413.06|413.41|413.26|413.16|412.96|24
1749047700000|2025-06-04 14:35:00|413.31|413.11|413.16|413.01|413.41|413.26|413.06|412.86|38
1749048000000|2025-06-04 14:40:00|413.21|412.96|413.06|412.86|413.26|413.11|413.01|412.86|69
1749048300000|2025-06-04 14:45:00|413.01|412.91|412.96|412.76|413.06|412.91|412.86|412.66|21
1749048600000|2025-06-04 14:50:00|412.91|412.71|412.96|412.76|413.01|412.81|412.71|412.51|32
1749048900000|2025-06-04 14:55:00|412.91|412.81|413.01|412.81|413.06|412.86|412.81|412.66|14
1749049200000|2025-06-04 15:00:00|412.96|412.76|413.06|412.86|413.11|412.96|412.91|412.76|30
1749049500000|2025-06-04 15:05:00|413.01|412.91|413.16|413.01|413.26|413.06|413.01|412.81|15
1749049800000|2025-06-04 15:10:00|413.21|412.96|413.11|412.91|413.31|413.11|413.06|412.86|4
1749050100000|2025-06-04 15:15:00|413.06|412.96|412.96|412.76|413.11|412.96|412.86|412.66|22
1749050400000|2025-06-04 15:20:00|412.91|412.81|412.81|412.61|413.01|412.81|412.71|412.56|31
1749050700000|2025-06-04 15:25:00|412.76|412.56|412.61|412.41|412.81|412.61|412.56|412.41|21
1749051000000|2025-06-04 15:30:00|412.56|412.36|412.66|412.46|412.66|412.46|412.46|412.26|11
1749051300000|2025-06-04 15:35:00|412.61|412.41|412.81|412.66|412.86|412.66|412.51|412.36|27
1749051600000|2025-06-04 15:40:00|412.86|412.61|412.46|412.26|412.86|412.61|412.36|412.16|12
1749051900000|2025-06-04 15:45:00|412.51|412.21|412.61|412.36|412.66|412.46|412.46|412.21|11
1749052200000|2025-06-04 15:50:00|412.66|412.41|412.66|412.46|412.76|412.56|412.56|412.36|9
1749052500000|2025-06-04 15:55:00|412.61|412.41|412.46|412.26|412.66|412.46|412.41|412.21|0
1749052800000|2025-06-04 16:00:00|412.41|412.21|412.46|412.26|412.51|412.31|412.36|412.16|10
1749053100000|2025-06-04 16:05:00|412.41|412.31|412.36|412.16|412.46|412.31|412.31|412.11|8
1749053400000|2025-06-04 16:10:00|412.31|412.11|412.21|412.01|412.31|412.16|412.16|411.96|16
1749053700000|2025-06-04 16:15:00|412.16|412.06|412.51|412.36|412.51|412.36|412.16|412.01|3
1749054000000|2025-06-04 16:20:00|412.56|412.26|412.41|412.21|412.56|412.26|412.36|412.16|14
1749054300000|2025-06-04 16:25:00|412.46|412.26|412.41|412.21|412.51|412.31|412.36|412.21|11
1749054600000|2025-06-04 16:30:00|412.36|412.26|412.56|412.31|412.66|412.46|412.36|412.26|12
1749054900000|2025-06-04 16:35:00|412.51|412.26|412.46|412.26|412.56|412.31|412.41|412.21|7
1749055200000|2025-06-04 16:40:00|412.41|412.31|412.51|412.36|412.56|412.36|412.41|412.26|1
1749055500000|2025-06-04 16:45:00|412.56|412.41|412.71|412.56|412.76|412.56|412.51|412.36|14
1749055800000|2025-06-04 16:50:00|412.76|412.51|412.71|412.51|412.76|412.56|412.66|412.46|5
1749056100000|2025-06-04 16:55:00|412.66|412.56|412.66|412.46|412.76|412.56|412.66|412.46|10
1749056400000|2025-06-04 17:00:00|412.71|412.51|412.71|412.56|412.76|412.61|412.66|412.46|8
1749056700000|2025-06-04 17:05:00|412.76||412.71||412.76||412.71||2
1749057000000|2025-06-04 17:10:00|412.76|412.61|412.76|412.61|412.81|412.61|412.76|412.61|2
1749057300000|2025-06-04 17:15:00|412.86|412.61|412.86|412.66|412.86|412.66|412.81|412.61|9
1749057600000|2025-06-04 17:20:00|412.81|412.61|412.61|412.46|412.86|412.66|412.61|412.46|12
1749057900000|2025-06-04 17:25:00|412.66|412.51|412.61|412.46|412.71|412.56|412.61|412.46|15
1749058200000|2025-06-04 17:30:00|412.66|412.51|412.71|412.51|412.71|412.56|412.66|412.46|10
1749058500000|2025-06-04 17:35:00|412.76|412.56|412.71|412.56|412.76|412.61|412.71|412.56|6
1749058800000|2025-06-04 17:40:00|412.66|412.51|412.71|412.56|412.71|412.56|412.61|412.46|8
1749059100000|2025-06-04 17:45:00|412.76|412.61|412.76|412.56|412.76|412.61|412.71|412.56|6
1749059400000|2025-06-04 17:50:00|412.71|412.51|412.71|412.56|412.76|412.56|412.66|412.51|3
1749059700000|2025-06-04 17:55:00|412.76||412.71||412.76||412.71||0
1749060000000|2025-06-04 18:00:00|412.76|412.61|412.76|412.61|412.81|412.66|412.71|412.56|10
1749060300000|2025-06-04 18:05:00|412.81|412.56|412.71|412.56|412.86|412.66|412.71|412.51|1
1749060600000|2025-06-04 18:10:00|412.76|412.61|412.81|412.66|412.81|412.66|412.71|412.56|2
1749060900000|2025-06-04 18:15:00|412.86|412.61|412.81|412.66|412.86|412.66|412.81|412.61|1
1749061200000|2025-06-04 18:20:00|412.86||412.81||412.86||412.81||0
1749061500000|2025-06-04 18:25:00|412.86|412.61|412.86|412.71|412.86|412.71|412.76|412.56|4
1749061800000|2025-06-04 18:30:00|412.91|412.76|412.86|412.66|412.96|412.76|412.81|412.66|5
1749062100000|2025-06-04 18:35:00|412.81|412.71|412.81|412.61|412.86|412.71|412.76|412.56|2
1749062400000|2025-06-04 18:40:00|412.76|412.66|412.91|412.71|412.91|412.71|412.76|412.61|1
1749062700000|2025-06-04 18:45:00|412.86|412.76|412.81|412.66|412.91|412.76|412.81|412.61|5
1749063000000|2025-06-04 18:50:00|412.86|412.61|412.86|412.66|412.86|412.71|412.76|412.56|4
1749063300000|2025-06-04 18:55:00|412.81|412.61|412.86|412.66|412.86|412.66|412.81|412.61|0
1749063600000|2025-06-04 19:00:00|412.81|412.61|412.96|412.76|412.96|412.76|412.81|412.61|2
1749063900000|2025-06-04 19:05:00|412.91|412.71|412.81|412.66|412.96|412.71|412.81|412.66|3
1749064200000|2025-06-04 19:10:00|412.86|412.61|412.86|412.71|412.86|412.71|412.81|412.61|4
1749064500000|2025-06-04 19:15:00|412.81|412.66|412.81|412.66|412.86|412.71|412.76|412.61|7
1749064800000|2025-06-04 19:20:00|412.86|412.61|413.06|412.91|413.06|412.91|412.81|412.61|90
1749065100000|2025-06-04 19:25:00|413.01|412.86|413.11|412.96|413.21|413.06|413.01|412.86|111
1749065400000|2025-06-04 19:30:00|413.06|412.91|413.01|412.81|413.06|412.96|413.01|412.81|11
1749065700000|2025-06-04 19:35:00|412.96|412.76|412.76|412.61|412.96|412.81|412.76|412.61|18
1749066000000|2025-06-04 19:40:00|412.71|412.56|412.96|412.76|412.96|412.76|412.71|412.56|13
1749066300000|2025-06-04 19:45:00|412.91|412.71|412.81|412.61|412.96|412.76|412.71|412.51|24
1749066600000|2025-06-04 19:50:00|412.76|412.56|412.86|412.66|412.91|412.71|412.66|412.46|14
1749066900000|2025-06-04 19:55:00|412.81|412.71|412.71|412.51|412.96|412.76|412.71|412.51|28
1749067200000|2025-06-04 20:00:00|412.76|412.56|412.76|412.61|412.76|412.61|412.71|412.51|9
1749067500000|2025-06-04 20:05:00|412.81|412.56|412.76|412.56|412.81|412.61|412.76|412.56|0
1749067800000|2025-06-04 20:10:00|412.81|412.61|412.81|412.61|412.81|412.61|412.76|412.56|0
1749068100000|2025-06-04 20:15:00|412.76|412.56|412.81|412.61|412.81|412.61|412.71|412.56|1
1749068400000|2025-06-04 20:20:00|412.76|412.56|412.81|412.61|412.81|412.61|412.76|412.56|9
1749068700000|2025-06-04 20:25:00|412.76|412.56|412.81|412.61|412.81|412.61|412.76|412.56|0
1749069000000|2025-06-04 20:30:00|412.76|412.56|412.76|412.56|412.76|412.61|412.76|412.56|0
1749069300000|2025-06-04 20:35:00|412.81|412.61|412.81|412.61|412.81|412.61|412.81|412.61|0
1749069600000|2025-06-04 20:40:00|412.86|412.66|412.81|412.61|412.86|412.66|412.81|412.61|5
1749069900000|2025-06-04 20:45:00|412.76|412.66|412.76|412.61|412.81|412.66|412.76|412.61|4
1749070200000|2025-06-04 20:50:00|412.71|412.56|412.76|412.56|412.81|412.61|412.71|412.56|2
1749070500000|2025-06-04 20:55:00|412.71|412.51|412.86|412.61|412.86|412.61|412.71|412.51|2
1749070800000|2025-06-04 21:00:00||412.56||412.31||412.56||412.31|0
1749071400000|2025-06-04 21:10:00|412.96|412.36|412.86|412.26|412.96|412.36|412.86|412.26|1
1749072000000|2025-06-04 21:20:00|412.96|412.36|412.86|412.26|412.96|412.36|412.86|412.26|0
1749073200000|2025-06-04 21:40:00|412.96|412.36|412.86|412.26|412.96|412.36|412.86|412.26|0
1749074100000|2025-06-04 21:55:00|412.76|412.16|412.86|412.26|412.86|412.26|412.76|412.16|0
1749074400000|2025-06-04 22:00:00|412.76|412.16|412.86|412.26|412.86|412.26|412.66|412.06|0
1749074700000|2025-06-04 22:05:00|412.96|412.36|412.96|412.36|412.96|412.36|412.86|412.26|0
1749075000000|2025-06-04 22:10:00|412.86|412.26|412.96|412.36|412.96|412.36|412.86|412.26|0
1749075300000|2025-06-04 22:15:00|412.86|412.26|412.96|412.36|412.96|412.36|412.86|412.26|0
1749076200000|2025-06-04 22:30:00|413.06|412.46|412.96|412.36|413.06|412.46|412.96|412.36|0
1749076500000|2025-06-04 22:35:00|413.06|412.46|413.06|412.46|413.06|412.46|412.96|412.36|0
1749076800000|2025-06-04 22:40:00|412.96|412.36|412.96|412.36|413.06|412.46|412.86|412.26|0
1749077400000|2025-06-04 22:50:00|412.86|412.26|412.96|412.36|412.96|412.36|412.86|412.26|0
1749077700000|2025-06-04 22:55:00|412.86|412.26|412.86|412.26|412.96|412.36|412.86|412.26|0
1749078000000|2025-06-04 23:00:00|412.96|412.36|412.86|412.26|412.96|412.36|412.86|412.26|0
1749078300000|2025-06-04 23:05:00|412.96|412.36|412.86|412.26|412.96|412.36|412.76|412.16|0
1749078600000|2025-06-04 23:10:00|412.76|412.16|412.86|412.26|412.86|412.26|412.76|412.16|0
1749078900000|2025-06-04 23:15:00|412.76|412.16|412.76|412.16|412.76|412.16|412.76|412.16|0
1749079500000|2025-06-04 23:25:00|412.86|412.26|412.76|412.16|412.86|412.26|412.76|412.16|0
1749079800000|2025-06-04 23:30:00|412.86|412.26|412.76|412.16|412.86|412.26|412.76|412.16|0
1749080700000|2025-06-04 23:45:00|412.86|412.26|412.76|412.16|412.86|412.26|412.76|412.16|0
1749081300000|2025-06-04 23:55:00|412.66|412.06|412.76|412.16|412.76|412.16|412.66|412.06|0
1749081600000|2025-06-05 00:00:00|412.86|412.26|412.86|412.26|412.86|412.26|412.76|412.16|0
1749081900000|2025-06-05 00:05:00|412.76|412.16|412.86|412.26|412.86|412.26|412.76|412.16|0
1749082200000|2025-06-05 00:10:00|412.96|412.36|412.96|412.36|412.96|412.36|412.96|412.36|0
1749082500000|2025-06-05 00:15:00|412.86|412.26|412.96|412.36|412.96|412.36|412.86|412.26|0
1749083100000|2025-06-05 00:25:00|413.06|412.46|413.06|412.46|413.06|412.46|412.96|412.36|0
1749083400000|2025-06-05 00:30:00|413.46|412.61|414.16|413.96|414.36|414.21|413.26|412.61|399
1749083700000|2025-06-05 00:35:00|414.21|414.01|413.91|413.66|414.26|414.06|413.71|413.51|109
1749084000000|2025-06-05 00:40:00|413.86|413.71|414.11|413.91|414.16|413.96|413.81|413.61|79
1749084300000|2025-06-05 00:45:00|414.06|413.96|413.81|413.66|414.11|413.96|413.56|413.36|119
1749084600000|2025-06-05 00:50:00|413.76|413.61|413.71|413.56|413.76|413.61|413.46|413.26|46
1749084900000|2025-06-05 00:55:00|413.76|413.61|413.61|413.41|414.06|413.86|413.61|413.41|110
1749085200000|2025-06-05 01:00:00|413.51|413.26|412.76|412.56|413.51|413.31|412.31|412.16|425
1749085500000|2025-06-05 01:05:00|412.71|412.51|412.61|412.41|412.71|412.51|412.31|412.16|150
1749085800000|2025-06-05 01:10:00|412.56|412.46|412.56|412.36|412.71|412.56|412.36|412.21|143
1749086100000|2025-06-05 01:15:00|412.44|412.24|412.55|412.35|412.6|412.45|412.35|412.15|75
1749086400000|2025-06-05 01:20:00|412.5|412.3|413|412.8|413|412.85|412.35|412.1|114
1749086700000|2025-06-05 01:25:00|412.95|412.75|412.95|412.7|412.95|412.75|412.45|412.25|233
1749087000000|2025-06-05 01:30:00|413|412.75|412.75|412.55|413.05|412.85|412.55|412.35|156
1749087300000|2025-06-05 01:35:00|412.7|412.5|412.85|412.7|412.9|412.7|412.65|412.5|64
1749087600000|2025-06-05 01:40:00|412.8|412.65|412.65|412.5|412.8|412.65|412.55|412.35|90
1749087900000|2025-06-05 01:45:00|412.6|412.45|412.9|412.7|412.9|412.75|412.6|412.45|67
1749088200000|2025-06-05 01:50:00|412.85|412.75|412.9|412.75|413|412.85|412.85|412.7|38
1749088500000|2025-06-05 01:55:00|412.95|412.8|412.8|412.6|413.05|412.85|412.7|412.55|46
1749088800000|2025-06-05 02:00:00|412.85|412.65|412.6|412.4|413|412.8|412.6|412.4|50
1749089100000|2025-06-05 02:05:00|412.55|412.35|412.35|412.2|412.55|412.4|412.3|412.15|72
1749089400000|2025-06-05 02:10:00|412.4|412.25|412.5|412.35|412.55|412.4|412.4|412.2|47
1749089700000|2025-06-05 02:15:00|412.45|412.3|412.5|412.3|412.55|412.4|412.4|412.25|45
1749090000000|2025-06-05 02:20:00|412.45|412.35|412.7|412.55|412.75|412.55|412.45|412.35|36
1749090300000|2025-06-05 02:25:00|412.75|412.6|412.65|412.5|412.75|412.6|412.6|412.45|31
1749090600000|2025-06-05 02:30:00|412.6|412.45|412.75|412.6|412.75|412.6|412.55|412.4|49
1749090900000|2025-06-05 02:35:00|412.7|412.55|412.7|412.55|412.75|412.6|412.65|412.45|40
1749091200000|2025-06-05 02:40:00|412.65|412.5|412.85|412.7|412.85|412.7|412.55|412.4|81
1749091500000|2025-06-05 02:45:00|412.9|412.75|412.9|412.75|412.95|412.8|412.85|412.7|45
1749091800000|2025-06-05 02:50:00|412.85|412.7|412.8|412.65|412.9|412.75|412.8|412.65|47
1749092100000|2025-06-05 02:55:00|412.75|412.6|412.9|412.75|412.95|412.75|412.75|412.55|35
1749092400000|2025-06-05 03:00:00|412.95|412.7|412.9|412.75|412.95|412.75|412.8|412.65|46
1749092700000|2025-06-05 03:05:00|412.85|412.7|412.8|412.65|412.85|412.7|412.75|412.6|41
1749093000000|2025-06-05 03:10:00|412.85|412.7|412.75|412.55|412.85|412.7|412.7|412.55|58
1749093300000|2025-06-05 03:15:00|412.7|412.6|412.7|412.55|412.7|412.6|412.65|412.5|29
1749093600000|2025-06-05 03:20:00|412.65|412.5|412.55|412.4|412.7|412.55|412.55|412.4|47
1749093900000|2025-06-05 03:25:00|412.6|412.35|412.7|412.5|412.75|412.55|412.6|412.35|78
1749094200000|2025-06-05 03:30:00|412.65|412.55|412.6|412.45|412.65|412.55|412.5|412.35|49
1749094500000|2025-06-05 03:35:00|412.65|412.4|412.7|412.55|412.7|412.55|412.5|412.35|74
1749094800000|2025-06-05 03:40:00|412.75|412.6|412.75|412.6|412.8|412.65|412.7|412.55|19
1749095100000|2025-06-05 03:45:00|412.7|412.55|412.8|412.65|412.8|412.65|412.7|412.55|37
1749095400000|2025-06-05 03:50:00|412.85|412.7|412.85|412.7|412.85|412.7|412.8|412.65|31
1749095700000|2025-06-05 03:55:00|412.8|412.65|412.8|412.65|412.85|412.7|412.8|412.65|30
1749096000000|2025-06-05 04:00:00|412.75|412.6|412.85|412.7|412.85|412.7|412.75|412.6|26
1749096300000|2025-06-05 04:05:00|412.8|412.65|412.85|412.7|412.95|412.75|412.8|412.65|35
1749096600000|2025-06-05 04:10:00|412.9|412.75|412.9|412.75|412.9|412.75|412.9|412.7|33
1749096900000|2025-06-05 04:15:00|413|412.85|412.95|412.8|413.15|412.95|412.9|412.75|83
1749097200000|2025-06-05 04:20:00|413|412.85|413.05|412.9|413.05|412.9|413|412.85|28
1749097500000|2025-06-05 04:25:00|413|412.85|412.85|412.7|413.05|412.9|412.8|412.65|56
1749097800000|2025-06-05 04:30:00|412.8|412.65|412.85|412.7|412.9|412.75|412.8|412.65|26
1749098100000|2025-06-05 04:35:00|412.9|412.75|412.9|412.75|412.95|412.75|412.85|412.7|32
1749098400000|2025-06-05 04:40:00|412.95|412.7|412.95|412.75|413|412.85|412.9|412.7|50
1749098700000|2025-06-05 04:45:00|413|412.8|413|412.8|413|412.85|412.95|412.8|26
1749099000000|2025-06-05 04:50:00|412.95|412.85|412.95|412.8|413|412.85|412.95|412.8|19
1749099300000|2025-06-05 04:55:00|413|412.85|413|412.85|413|412.85|412.95|412.85|20
1749099600000|2025-06-05 05:00:00|413.05|412.9|412.85|412.65|413.05|412.9|412.8|412.65|120
1749099900000|2025-06-05 05:05:00|412.9|412.7|412.8|412.6|412.9|412.75|412.8|412.6|83
1749100200000|2025-06-05 05:10:00|412.85|412.65|412.85|412.7|412.9|412.7|412.85|412.65|23
1749100500000|2025-06-05 05:15:00|412.9|412.65|412.8|412.65|412.9|412.7|412.8|412.65|34
1749100800000|2025-06-05 05:20:00|412.75|412.6|412.85|412.7|412.85|412.7|412.7|412.55|66
1749101100000|2025-06-05 05:25:00|412.8|412.65|412.8|412.65|412.85|412.7|412.75|412.6|47
1749101400000|2025-06-05 05:30:00|412.75|412.6|412.8|412.65|412.8|412.65|412.75|412.6|31
1749101700000|2025-06-05 05:35:00|412.85|412.7|412.95|412.8|412.95|412.8|412.85|412.7|63
1749102000000|2025-06-05 05:40:00|413|412.75|413.05|412.9|413.05|412.9|412.9|412.75|36
1749102300000|2025-06-05 05:45:00|413.1|412.85|413.05|412.9|413.1|412.95|412.95|412.8|69
1749102600000|2025-06-05 05:50:00|413.1|412.95|412.95|412.8|413.1|412.95|412.95|412.8|73
1749102900000|2025-06-05 05:55:00|413|412.85|413.1|412.95|413.1|412.95|413|412.85|63
1749103200000|2025-06-05 06:00:00|413.05|412.9|413.2|413.05|413.25|413.05|413|412.85|67
1749103500000|2025-06-05 06:05:00|413.15|413|413.25|413.1|413.3|413.15|413.15|413|74
1749103800000|2025-06-05 06:10:00|413.3|413.15|413.25|413.1|413.3|413.15|413.25|413.1|56
1749104100000|2025-06-05 06:15:00|413.3|413.15|413.55|413.4|413.6|413.45|413.25|413.1|99
1749104400000|2025-06-05 06:20:00|413.6|413.45|413.35|413.15|413.7|413.55|413.2|413|146
1749104700000|2025-06-05 06:25:00|413.4|413.2|413.45|413.25|413.45|413.3|413.35|413.15|51
1749105000000|2025-06-05 06:30:00|413.4|413.3|413.35|413.2|413.55|413.4|413.3|413.15|59
1749105300000|2025-06-05 06:35:00|413.3|413.15|413.35|413.15|413.4|413.25|413.25|413.1|62
1749105600000|2025-06-05 06:40:00|413.3|413.2|413.35|413.2|413.4|413.2|413.25|413.1|46
1749105900000|2025-06-05 06:45:00|413.4|413.25|413.4|413.25|413.45|413.3|413.4|413.25|48
1749106200000|2025-06-05 06:50:00|413.45|413.3|413.6|413.45|413.6|413.45|413.45|413.3|39
1749106500000|2025-06-05 06:55:00|413.65|413.5|413.45|413.25|413.7|413.55|413.2|413|510
1749106800000|2025-06-05 07:00:00|413.4|413.2|413.45|413.3|413.7|413.5|413.4|413.2|177
1749107100000|2025-06-05 07:05:00|413.5|413.35|413.45|413.3|413.55|413.4|413.45|413.3|64
1749107400000|2025-06-05 07:10:00|413.4|413.25|413.4|413.25|413.5|413.3|413.25|413.05|96
1749107700000|2025-06-05 07:15:00|413.35|413.2|413.3|413.15|413.4|413.25|413.2|413.05|144
1749108000000|2025-06-05 07:20:00|413.35|413.2|413.6|413.45|413.65|413.5|413.35|413.2|127
1749108300000|2025-06-05 07:25:00|413.65|413.5|413.85|413.65|413.85|413.7|413.65|413.5|92
1749108600000|2025-06-05 07:30:00|413.8|413.6|413.6|413.45|413.85|413.7|413.6|413.45|151
1749108900000|2025-06-05 07:35:00|413.65|413.5|413.75|413.6|413.8|413.6|413.6|413.45|73
1749109200000|2025-06-05 07:40:00|413.7|413.55|414.05|413.9|414.05|413.9|413.7|413.55|106
1749109500000|2025-06-05 07:45:00|414.1|413.85|414|413.85|414.1|413.9|413.9|413.75|129
1749109800000|2025-06-05 07:50:00|414.05|413.9|414.05|413.9|414.15|413.95|413.9|413.75|103
1749110100000|2025-06-05 07:55:00|414|413.85|414|413.85|414.05|413.9|413.9|413.75|81
1749110400000|2025-06-05 08:00:00|414.05|413.9|413.95|413.8|414.15|413.95|413.95|413.8|95
1749110700000|2025-06-05 08:05:00|414|413.85|413.8|413.65|414.05|413.85|413.8|413.65|79
1749111000000|2025-06-05 08:10:00|413.85|413.7|413.65|413.5|413.9|413.7|413.65|413.5|85
1749111300000|2025-06-05 08:15:00|413.6|413.45|413.85|413.7|413.85|413.7|413.6|413.45|69
1749111600000|2025-06-05 08:20:00|413.8|413.65|413.75|413.6|413.9|413.7|413.75|413.6|66
1749111900000|2025-06-05 08:25:00|413.8|413.65|413.95|413.75|414|413.85|413.75|413.65|83
1749112200000|2025-06-05 08:30:00|413.9|413.7|414|413.85|414|413.85|413.85|413.7|93
1749112500000|2025-06-05 08:35:00|413.95|413.8|413.95|413.8|414|413.85|413.85|413.7|90
1749112800000|2025-06-05 08:40:00|414|413.85|414|413.85|414.05|413.85|413.9|413.75|134
1749113100000|2025-06-05 08:45:00|414.05|413.8|413.9|413.75|414.05|413.9|413.85|413.7|79
1749113400000|2025-06-05 08:50:00|413.85|413.7|413.8|413.65|413.85|413.7|413.75|413.6|130
1749113700000|2025-06-05 08:55:00|413.75|413.6|413.7|413.55|413.8|413.6|413.6|413.45|210
1749114000000|2025-06-05 09:00:00|413.65|413.5|414.1|413.95|414.25|414.05|413.5|413.35|753
1749114300000|2025-06-05 09:05:00|414.05|413.9|414.15|413.95|414.15|414|413.95|413.8|224
1749114600000|2025-06-05 09:10:00|414.1|413.9|414.05|413.9|414.15|413.95|413.95|413.8|95
1749114900000|2025-06-05 09:15:00|414.1|413.95|414.1|413.9|414.15|413.95|414|413.85|82
1749115200000|2025-06-05 09:20:00|414.45|413.85|414.45|413.85|414.45|413.85|414.35|413.75|0
1749115500000|2025-06-05 09:25:00|414.55|413.95|414.45|413.85|414.55|413.95|414.45|413.85|19
1749116100000|2025-06-05 09:35:00|414.35|413.75|414.55|413.95|414.55|413.95|414.35|413.75|97
1749116400000|2025-06-05 09:40:00|414.45|413.85|414.55|413.95|414.55|413.95|414.45|413.85|0
1749116700000|2025-06-05 09:45:00|414.45|413.85|414.45|413.85|414.55|413.95|414.45|413.85|0
1749117000000|2025-06-05 09:50:00|413.85|413.7|414|413.85|414.05|413.9|413.8|413.6|49
1749117300000|2025-06-05 09:55:00|414.05|413.9|414|413.85|414.05|413.9|414|413.85|7
1749117600000|2025-06-05 10:00:00|414.05|413.9|414.15|414|414.4|414.25|414.05|413.85|95
1749117900000|2025-06-05 10:05:00|414.2|413.95|414.3|414.1|414.3|414.1|414.1|413.95|6
1749118200000|2025-06-05 10:10:00|414.25|414.05|414.1|413.95|414.25|414.05|414.1|413.9|16
1749118500000|2025-06-05 10:15:00|414.15|414|414.25|414.05|414.25|414.05|414.1|413.95|4
1749118800000|2025-06-05 10:20:00|414.2|414.1|414.25|414.1|414.25|414.1|414.2|414.1|1
1749119100000|2025-06-05 10:25:00|414.2|414.05|414.15|414|414.2|414.05|414.15|414|4
1749119400000|2025-06-05 10:30:00|414.2|414.05|414.2|414.05|414.3|414.1|414.15|414|21
1749119700000|2025-06-05 10:35:00|414.25|414|414.2|414.05|414.25|414.05|414.2|414|7
1749120000000|2025-06-05 10:40:00|414.25|414|413.95|413.75|414.25|414.1|413.85|413.7|16
1749120300000|2025-06-05 10:45:00|414|413.8|414|413.75|414|413.85|413.9|413.75|9
1749120600000|2025-06-05 10:50:00|413.95|413.8|414.15|413.95|414.2|414|413.95|413.8|9
1749120900000|2025-06-05 10:55:00|414.2|414|414.15|414|414.2|414|414.15|413.95|0
1749121200000|2025-06-05 11:00:00|414.1|413.95|414.05|413.9|414.2|414|414.05|413.9|11
1749121500000|2025-06-05 11:05:00|414|413.85|414|413.8|414.05|413.9|413.95|413.75|1
1749121800000|2025-06-05 11:10:00|413.95|413.75|413.75|413.6|414|413.8|413.75|413.6|2
1749122100000|2025-06-05 11:15:00|413.8|413.65|413.9|413.7|413.9|413.7|413.8|413.65|2
1749122400000|2025-06-05 11:20:00|413.95|413.75|413.95|413.75|413.95|413.75|413.95|413.7|0
1749122700000|2025-06-05 11:25:00|413.9|413.7|413.85|413.65|413.95|413.7|413.85|413.65|1
1749123000000|2025-06-05 11:30:00|413.9|413.7|414|413.8|414.05|413.9|413.85|413.7|4
1749123300000|2025-06-05 11:35:00|413.95|413.75|413.85|413.65|414|413.8|413.85|413.65|3
1749123600000|2025-06-05 11:40:00|413.8|413.6|413.75|413.55|413.85|413.65|413.7|413.55|3
1749123900000|2025-06-05 11:45:00|413.7|413.6|413.85|413.7|413.85|413.7|413.7|413.55|34
1749124200000|2025-06-05 11:50:00|413.9|413.65|413.85|413.7|413.9|413.7|413.8|413.65|24
1749124500000|2025-06-05 11:55:00|413.8|413.65|413.8|413.65|413.85|413.7|413.75|413.6|36
1749124800000|2025-06-05 12:00:00|413.75|413.6|413.7|413.55|413.8|413.65|413.6|413.45|36
1749125100000|2025-06-05 12:05:00|413.75|413.5|413.75|413.6|413.8|413.65|413.65|413.5|21
1749125400000|2025-06-05 12:10:00|413.7|413.55|413.8|413.65|413.85|413.65|413.7|413.55|46
1749125700000|2025-06-05 12:15:00|413.85|413.6|413.7|413.55|413.85|413.65|413.7|413.55|9
1749126000000|2025-06-05 12:20:00|413.65|413.5|413.6|413.45|413.7|413.5|413.6|413.45|50
1749126300000|2025-06-05 12:25:00|413.65|413.4|413.55|413.4|413.65|413.45|413.5|413.3|88
1749126600000|2025-06-05 12:30:00|413.5|413.35|413.45|413.3|413.5|413.35|413.25|413.1|60
1749126900000|2025-06-05 12:35:00|413.4|413.25|413.45|413.3|413.5|413.35|413.4|413.25|33
1749127200000|2025-06-05 12:40:00|413.4|413.25|413.25|413.1|413.45|413.3|413.25|413.1|36
1749127500000|2025-06-05 12:45:00|413.2|413.05|414.15|413.9|414.75|414.55|413.15|413|449
1749127800000|2025-06-05 12:50:00|414.1|413.95|413.4|413.25|414.2|414|413.4|413.2|196
1749128100000|2025-06-05 12:55:00|413.35|413.2|413.25|413.1|413.7|413.5|413.25|413.05|50
1749128400000|2025-06-05 13:00:00|413.3|413.15|413.6|413.4|413.6|413.45|413.25|413.1|28
1749128700000|2025-06-05 13:05:00|413.55|413.45|413.55|413.3|413.6|413.45|413.4|413.25|11
1749129000000|2025-06-05 13:10:00|413.5|413.35|413.4|413.2|413.6|413.4|413.35|413.2|4
1749129300000|2025-06-05 13:15:00|413.35|413.05|413.25|413.1|413.4|413.15|413.05|412.85|46
1749129600000|2025-06-05 13:20:00|413.3|413.05|413.15|412.95|413.3|413.05|413.05|412.9|16
1749129900000|2025-06-05 13:25:00|413.1|412.9|413.4|413.2|413.4|413.2|413.05|412.9|17
1749130200000|2025-06-05 13:30:00|413.35|413.15|413.6|413.4|413.75|413.6|413.15|413|155
1749130500000|2025-06-05 13:35:00|413.55|413.35|413.05|412.8|413.6|413.45|412.95|412.7|42
1749130800000|2025-06-05 13:40:00|413|412.75|413.3|413.1|413.4|413.2|412.95|412.7|16
1749131100000|2025-06-05 13:45:00|413.2|413|413.1|412.9|413.25|413.05|412.6|412.4|45
1749131400000|2025-06-05 13:50:00|413.15|412.95|413|412.85|413.2|412.95|412.8|412.6|25
1749131700000|2025-06-05 13:55:00|413.05|412.8|412.8|412.6|413.05|412.85|412.7|412.5|46
1749132000000|2025-06-05 14:00:00|412.85|412.65|413.05|412.8|413.2|413|412.8|412.6|60
1749132300000|2025-06-05 14:05:00|413.1|412.85|412.7|412.5|413.25|413.05|412.7|412.5|11
1749132600000|2025-06-05 14:10:00|412.75|412.55|413|412.8|413.05|412.85|412.75|412.55|19
1749132900000|2025-06-05 14:15:00|413.05|412.85|413.2|413.05|413.25|413.05|413|412.8|21
1749133200000|2025-06-05 14:20:00|413.25|413.1|413.6|413.45|413.6|413.45|413.15|412.9|39
1749133500000|2025-06-05 14:25:00|413.65|413.5|413.65|413.45|413.75|413.6|413.55|413.4|29
1749133800000|2025-06-05 14:30:00|413.6|413.5|413.35|413.15|413.65|413.5|413.3|413.05|9
1749134100000|2025-06-05 14:35:00|413.3|413.1|413.75|413.55|413.9|413.7|412.95|412.75|81
1749134400000|2025-06-05 14:40:00|413.7|413.5|414.25|414|414.5|414.3|413.55|413.35|32
1749134700000|2025-06-05 14:45:00|414.2|414.05|414.2|414|414.75|414.55|414.1|413.9|49
1749135000000|2025-06-05 14:50:00|414.25|414.05|414.55|414.3|414.55|414.3|414.15|413.95|7
1749135300000|2025-06-05 14:55:00|414.6|414.35|414.9|414.7|414.95|414.75|414.55|414.35|39
1749135600000|2025-06-05 15:00:00|414.95|414.75|415|414.85|415.05|414.9|414.85|414.7|29
1749135900000|2025-06-05 15:05:00|414.95|414.8|414.9|414.75|415|414.8|414.75|414.6|47
1749136200000|2025-06-05 15:10:00|414.95|414.8|415|414.8|415|414.85|414.9|414.75|25
1749136500000|2025-06-05 15:15:00|415.05|414.85|415.35|415.15|415.35|415.2|415.05|414.8|62
1749136800000|2025-06-05 15:20:00|415.3|415.2|415.45|415.3|415.5|415.3|415.25|415.05|24
1749137100000|2025-06-05 15:25:00|415.4|415.25|415.35|415.2|415.4|415.25|415.2|415|68
1749137400000|2025-06-05 15:30:00|415.25|415.15|415.2|415.05|415.4|415.2|415.2|415|22
1749137700000|2025-06-05 15:35:00|415.15|415|415.15|414.95|415.3|415.1|415.05|414.9|10
1749138000000|2025-06-05 15:40:00|415.1|415|415.5|415.3|415.5|415.35|415.1|414.95|26
1749138300000|2025-06-05 15:45:00|415.45|415.25|415.75|415.55|415.75|415.55|415.3|415.15|64
1749138600000|2025-06-05 15:50:00|415.7|415.6|415.55|415.4|415.75|415.6|415.55|415.4|11
1749138900000|2025-06-05 15:55:00|415.6|415.45|415.75|415.55|415.85|415.65|415.6|415.45|34
1749139200000|2025-06-05 16:00:00|415.7|415.5|415.6|415.45|415.75|415.5|415.5|415.35|11
1749139500000|2025-06-05 16:05:00|415.65|415.4|415.55|415.35|415.7|415.5|415.45|415.3|8
1749139800000|2025-06-05 16:10:00|415.6|415.4|415.45|415.25|415.65|415.45|415.4|415.2|15
1749140100000|2025-06-05 16:15:00|415.5|415.3|415.35|415.15|415.5|415.3|415.05|414.9|24
1749140400000|2025-06-05 16:20:00|415.3|415.1|415.45|415.25|415.55|415.35|415.3|415.1|5
1749140700000|2025-06-05 16:25:00|415.5|415.3|415.55|415.4|415.55|415.4|415.4|415.25|14
1749141000000|2025-06-05 16:30:00|415.6|415.35|415.35|415.15|415.65|415.45|415.3|415.1|24
1749141300000|2025-06-05 16:35:00|415.3|415.1|414.95|414.75|415.35|415.1|414.9|414.75|17
1749141600000|2025-06-05 16:40:00|414.9|414.7|414.85|414.7|415.05|414.85|414.85|414.7|8
1749141900000|2025-06-05 16:45:00|414.8|414.65|414.35|414.15|414.8|414.65|414.2|414|49
1749142200000|2025-06-05 16:50:00|414.3|414.1|414.4|414.2|414.5|414.3|413.95|413.75|13
1749142500000|2025-06-05 16:55:00|414.35|414.15|414.15|413.95|414.45|414.25|414.15|413.95|5
1749142800000|2025-06-05 17:00:00|414.1|413.9|414.45|414.25|414.55|414.4|414.1|413.85|11
1749143100000|2025-06-05 17:05:00|414.4|414.2|414.85|414.65|414.95|414.7|414.4|414.2|9
1749143400000|2025-06-05 17:10:00|414.8|414.7|415.2|415|415.2|415|414.8|414.7|7
1749143700000|2025-06-05 17:15:00|415.25|415.05|415.25|415.05|415.35|415.2|415.25|415|6
1749144000000|2025-06-05 17:20:00|415.2|415|415.4|415.15|415.45|415.25|415.2|415|3
1749144300000|2025-06-05 17:25:00|415.35|415.2|415.15|415|415.35|415.2|415.15|414.95|7
1749144600000|2025-06-05 17:30:00|415.25|414.95|415.1|414.95|415.3|415.1|415.1|414.95|7
1749144900000|2025-06-05 17:35:00|415.15|415|415.25|415.05|415.3|415.1|415.1|414.9|10
1749145200000|2025-06-05 17:40:00|415.3|415.1|415.35|415.15|415.4|415.2|415.25|415.05|6
1749145500000|2025-06-05 17:45:00|415.3|415.1|415.2|414.95|415.35|415.15|415.2|414.95|9
1749145800000|2025-06-05 17:50:00|415.15|415|415.15|414.9|415.2|415|415.1|414.85|3
1749146100000|2025-06-05 17:55:00|415.1|414.95|414.9|414.7|415.15|414.95|414.85|414.65|3
1749146400000|2025-06-05 18:00:00|414.85|414.65|414.6|414.35|414.9|414.7|414.55|414.35|4
1749146700000|2025-06-05 18:05:00|414.55|414.4|414.5|414.3|414.6|414.4|414.35|414.15|3
1749147000000|2025-06-05 18:10:00|414.45|414.25|414.4|414.2|414.6|414.4|414.4|414.15|4
1749147300000|2025-06-05 18:15:00|414.3|414.15|414.45|414.2|414.45|414.2|413.65|413.45|25
1749147600000|2025-06-05 18:20:00|414.5|414.25|414.85|414.6|414.85|414.6|414.4|414.25|10
1749147900000|2025-06-05 18:25:00|414.9|414.65|414.75|414.6|414.9|414.65|414.75|414.55|2
1749148200000|2025-06-05 18:30:00|414.8|414.55|414.95|414.75|414.95|414.8|414.7|414.55|17
1749148500000|2025-06-05 18:35:00|415|414.8|414.95|414.75|415.05|414.9|414.75|414.55|36
1749148800000|2025-06-05 18:40:00|414.9|414.8|414.8|414.6|415|414.8|414.65|414.5|20
1749149100000|2025-06-05 18:45:00|414.85|414.65|414.8|414.6|414.9|414.75|414.75|414.55|11
1749149400000|2025-06-05 18:50:00|414.85|414.65|414.9|414.65|414.95|414.8|414.85|414.65|5
1749149700000|2025-06-05 18:55:00|414.85|414.7|414.8|414.6|415.05|414.8|414.8|414.55|3
1749150000000|2025-06-05 19:00:00|414.85|414.65|414.85|414.6|414.95|414.8|414.8|414.55|4
1749150300000|2025-06-05 19:05:00|414.9|414.65|414.85|414.6|414.95|414.75|414.7|414.55|3
1749150600000|2025-06-05 19:10:00|414.9|414.65|414.55|414.35|414.95|414.75|414.35|414.15|10
1749150900000|2025-06-05 19:15:00|414.5|414.3|413.9|413.7|414.6|414.4|413.5|413.3|22
1749151200000|2025-06-05 19:20:00|413.85|413.65|413.3|413.1|414.05|413.75|413.25|413.05|67
1749151500000|2025-06-05 19:25:00|413.35|413.15|413.8|413.6|413.9|413.7|413.25|413.05|38
1749151800000|2025-06-05 19:30:00|413.85|413.55|414.3|414.1|414.4|414.2|413.8|413.55|39
1749152100000|2025-06-05 19:35:00|414.35|414.15|414.85|414.65|414.95|414.8|414.3|414.15|66
1749152400000|2025-06-05 19:40:00|414.95|414.7|414.5|414.3|414.95|414.75|414.45|414.25|41
1749152700000|2025-06-05 19:45:00|414.55|414.35|414.85|414.7|414.95|414.75|414.5|414.3|51
1749153000000|2025-06-05 19:50:00|414.8|414.65|414.3|414.1|414.8|414.7|414.25|414.05|91
1749153300000|2025-06-05 19:55:00|414.2|414.05|414.6|414.4|414.65|414.45|414.15|414|143
1749153600000|2025-06-05 20:00:00|414.65|414.45|414.75|414.55|414.8|414.55|414.6|414.45|5
1749153900000|2025-06-05 20:05:00|414.7|414.5|414.75|414.55|414.75|414.55|414.7|414.5|1
1749154200000|2025-06-05 20:10:00|414.7|414.5|414.7|414.55|414.75|414.6|414.7|414.5|1
1749154500000|2025-06-05 20:15:00|414.55|414.4|414.4|414.2|414.55|414.4|414.35|414.15|11
1749154800000|2025-06-05 20:20:00|414.35|414.25|414.45|414.2|414.45|414.25|414.35|414.2|1
1749155100000|2025-06-05 20:25:00|414.4|414.25|414.45|414.25|414.55|414.3|414.4|414.2|0
1749155400000|2025-06-05 20:30:00|414.4|414.2|414.4|414.2|414.5|414.3|414.4|414.2|0
1749155700000|2025-06-05 20:35:00|414.45|414.25|414.25|414.05|414.45|414.3|414.2|414.05|12
1749156000000|2025-06-05 20:40:00|414.3|414.1|414.3|414.1|414.3|414.1|414.25|414|8
1749156300000|2025-06-05 20:45:00|414.25|414.05|414.55|414.2|414.55|414.2|414.25|414.05|2
1749156600000|2025-06-05 20:50:00|414.5||414.65||414.65||414.5||0
1749156900000|2025-06-05 20:55:00|414.6|414.25|414.45|414.2|414.6|414.3|414.45|414.15|2
1749157200000|2025-06-05 21:00:00|414.5|413.75|414.8|413.55|414.8|413.75|414.5|413.55|0
1749157800000|2025-06-05 21:10:00|414.25|413.65|414.45|413.85|414.45|413.85|414.25|413.65|0
1749158100000|2025-06-05 21:15:00|414.55|413.95|414.45|413.85|414.55|413.95|414.45|413.85|0
1749158700000|2025-06-05 21:25:00|414.55|413.95|414.45|413.85|414.55|413.95|414.45|413.85|0
1749159000000|2025-06-05 21:30:00|414.55|413.95|414.35|413.75|414.55|413.95|414.35|413.75|0
1749159300000|2025-06-05 21:35:00|414.45|413.85|414.45|413.85|414.45|413.85|414.35|413.75|0
1749159900000|2025-06-05 21:45:00|414.35|413.75|414.35|413.75|414.35|413.75|414.35|413.75|0
1749160200000|2025-06-05 21:50:00|414.37|413.77|414.37|413.77|414.37|413.77|414.27|413.67|0
1749160500000|2025-06-05 21:55:00|414.27|413.67|414.17|413.57|414.37|413.77|414.17|413.57|0
1749160800000|2025-06-05 22:00:00|414.27|413.67|414.47|413.87|414.47|413.87|414.17|413.57|0
1749161100000|2025-06-05 22:05:00|414.37|413.77|414.47|413.87|414.47|413.87|414.37|413.77|0
1749161400000|2025-06-05 22:10:00|414.37|413.77|414.57|413.97|414.57|413.97|414.37|413.77|0
1749161700000|2025-06-05 22:15:00|414.67|414.07|414.67|414.07|414.67|414.07|414.57|413.97|0
1749162000000|2025-06-05 22:20:00|414.57|413.97|414.67|414.07|414.67|414.07|414.57|413.97|0
1749162600000|2025-06-05 22:30:00|414.77|414.17|414.67|414.07|414.77|414.17|414.67|414.07|0
1749162900000|2025-06-05 22:35:00|414.57|413.97|414.67|414.07|414.67|414.07|414.57|413.97|0
1749163500000|2025-06-05 22:45:00|414.77|414.17|414.87|414.27|414.87|414.27|414.77|414.17|0
1749163800000|2025-06-05 22:50:00|414.77|414.17|414.97|414.37|414.97|414.37|414.77|414.17|0
1749164100000|2025-06-05 22:55:00|414.87|414.27|414.97|414.37|414.97|414.37|414.87|414.27|0
1749164400000|2025-06-05 23:00:00|415.07|414.47|415.07|414.47|415.07|414.47|414.97|414.37|0
1749164700000|2025-06-05 23:05:00|414.97|414.37|414.87|414.27|415.07|414.47|414.87|414.27|0
1749165000000|2025-06-05 23:10:00|414.97|414.37|414.97|414.37|415.07|414.47|414.97|414.37|0
1749165300000|2025-06-05 23:15:00|414.87|414.27|414.87|414.27|414.97|414.37|414.77|414.17|0
1749165600000|2025-06-05 23:20:00|414.77|414.17|414.87|414.27|414.87|414.27|414.77|414.17|0
1749165900000|2025-06-05 23:25:00|414.97|414.37|414.87|414.27|414.97|414.37|414.87|414.27|0
1749166200000|2025-06-05 23:30:00|414.97|414.37|414.77|414.17|414.97|414.37|414.77|414.17|0
1749166500000|2025-06-05 23:35:00|414.87|414.27|414.87|414.27|414.87|414.27|414.77|414.17|0
1749166800000|2025-06-05 23:40:00|414.97|414.37|414.97|414.37|415.07|414.47|414.87|414.27|0
1749167100000|2025-06-05 23:45:00|414.87|414.27|414.97|414.37|414.97|414.37|414.87|414.27|0
1749167400000|2025-06-05 23:50:00|415.07|414.47|415.07|414.47|415.17|414.57|414.97|414.37|0
1749167700000|2025-06-05 23:55:00|414.97|414.37|414.97|414.37|415.07|414.47|414.97|414.37|0
1749168000000|2025-06-06 00:00:00|415.07|414.47|415.17|414.57|415.27|414.67|415.07|414.47|0
1749168300000|2025-06-06 00:05:00|415.27|414.67|415.27|414.67|415.37|414.77|415.17|414.57|0
1749168600000|2025-06-06 00:10:00|415.37|414.77|415.37|414.77|415.37|414.77|415.27|414.67|0
1749168900000|2025-06-06 00:15:00|415.27|414.67|415.37|414.77|415.37|414.77|415.27|414.67|0
1749169200000|2025-06-06 00:20:00|415.27|414.67|415.17|414.57|415.37|414.77|415.17|414.57|0
1749169500000|2025-06-06 00:25:00|415.07|414.47|415.17|414.57|415.27|414.67|415.07|414.47|0
1749169800000|2025-06-06 00:30:00|413.57|413.17|415.22|414.97|415.42|415.07|413.57|413.17|201
1749170100000|2025-06-06 00:35:00|415.12|415.02|414.87|414.67|415.42|415.27|414.87|414.67|128
1749170400000|2025-06-06 00:40:00|415.07|414.72|415.02|414.87|415.12|414.97|414.92|414.72|84
1749170700000|2025-06-06 00:45:00|415.17|414.97|415.37|415.17|415.67|415.47|415.07|414.87|181
1749171000000|2025-06-06 00:50:00|415.52|415.27|415.82|415.67|415.82|415.67|415.52|415.27|73
1749171300000|2025-06-06 00:55:00|415.77|415.62|415.07|414.92|415.77|415.62|414.92|414.77|164
1749171600000|2025-06-06 01:00:00|414.92|414.87|415.92|415.72|416.07|415.87|414.92|414.72|464
1749171900000|2025-06-06 01:05:00|415.97|415.82|415.62|415.42|416.12|415.97|415.32|415.12|258
1749172200000|2025-06-06 01:10:00|415.67|415.47|415.72|415.57|415.72|415.57|415.42|415.27|253
1749172500000|2025-06-06 01:15:00|415.62|415.52|415.72|415.52|415.87|415.67|415.52|415.37|208
1749172800000|2025-06-06 01:20:00|415.67|415.47|415.22|415.07|415.72|415.52|415.22|415.02|142
1749173100000|2025-06-06 01:25:00|415.27|415.12|415.57|415.37|415.57|415.42|415.22|415.07|135
1749173400000|2025-06-06 01:30:00|415.62|415.42|415.37|415.22|415.62|415.42|415.17|415.02|219
1749173700000|2025-06-06 01:35:00|415.42|415.27|415.17|415.02|415.42|415.27|415.12|414.97|138
1749174000000|2025-06-06 01:40:00|415.22|415.12|415.17|415.02|415.37|415.22|415.07|414.92|150
1749174300000|2025-06-06 01:45:00|415.22|415.07|415.17|415.02|415.62|415.47|415.17|414.97|209
1749174600000|2025-06-06 01:50:00|415.27|415.07|415.27|415.12|415.42|415.27|415.22|415.07|87
1749174900000|2025-06-06 01:55:00|415.37|415.22|415.52|415.37|415.52|415.37|415.27|415.12|87
1749175200000|2025-06-06 02:00:00|415.57|415.32|415.17|415.02|415.62|415.42|415.17|415.02|101
1749175500000|2025-06-06 02:05:00|415.22|415.07|415.52|415.37|415.52|415.37|415.22|415.07|89
1749175800000|2025-06-06 02:10:00|415.57|415.32|415.57|415.42|415.72|415.52|415.52|415.32|113
1749176100000|2025-06-06 02:15:00|415.62|415.47|415.67|415.52|415.72|415.57|415.62|415.47|75
1749176400000|2025-06-06 02:20:00|415.77|415.57|415.62|415.47|415.82|415.67|415.62|415.47|85
1749176700000|2025-06-06 02:25:00|415.67|415.52|415.82|415.67|415.82|415.67|415.62|415.47|110
1749177000000|2025-06-06 02:30:00|415.77|415.62|415.97|415.77|415.97|415.77|415.77|415.62|120
1749177300000|2025-06-06 02:35:00|415.92|415.82|415.72|415.57|415.97|415.82|415.57|415.42|135
1749177600000|2025-06-06 02:40:00|415.77|415.62|415.92|415.77|415.92|415.77|415.72|415.57|86
1749177900000|2025-06-06 02:45:00|415.87|415.72|415.97|415.82|416.02|415.87|415.82|415.67|103
1749178200000|2025-06-06 02:50:00|415.92|415.77|416.12|415.97|416.17|416.02|415.92|415.77|156
1749178500000|2025-06-06 02:55:00|416.07|415.92|415.97|415.82|416.12|415.92|415.92|415.77|106
1749178800000|2025-06-06 03:00:00|416.02|415.87|415.92|415.77|416.02|415.87|415.92|415.77|58
1749179100000|2025-06-06 03:05:00|415.97|415.82|415.92|415.77|416.02|415.87|415.87|415.72|122
1749179400000|2025-06-06 03:10:00|415.87|415.72|415.87|415.72|415.97|415.77|415.87|415.72|84
1749179700000|2025-06-06 03:15:00|415.92|415.67|415.67|415.52|415.92|415.67|415.62|415.47|122
1749180000000|2025-06-06 03:20:00|415.72|415.47|415.67|415.52|415.77|415.62|415.67|415.47|108
1749180300000|2025-06-06 03:25:00|415.62|415.47|415.57|415.42|415.67|415.52|415.57|415.42|80
1749180600000|2025-06-06 03:30:00|415.52|415.37|415.32|415.17|415.52|415.37|415.27|415.12|126
1749180900000|2025-06-06 03:35:00|415.27|415.12|415.52|415.37|415.52|415.37|415.27|415.12|79
1749181200000|2025-06-06 03:40:00|415.47|415.32|415.52|415.37|415.57|415.42|415.47|415.27|68
1749181500000|2025-06-06 03:45:00|415.57|415.42|415.67|415.47|415.67|415.52|415.52|415.37|85
1749181800000|2025-06-06 03:50:00|415.62|415.42|415.62|415.47|415.67|415.52|415.57|415.42|51
1749182100000|2025-06-06 03:55:00|415.57|415.42|415.57|415.42|415.62|415.47|415.52|415.37|68
1749182400000|2025-06-06 04:00:00|415.52|415.37|415.57|415.42|415.57|415.42|415.52|415.37|62
1749182700000|2025-06-06 04:05:00|415.62|415.47|415.82|415.67|415.82|415.67|415.62|415.47|39
1749183000000|2025-06-06 04:10:00|415.77|415.62|415.77|415.62|415.82|415.67|415.77|415.57|100
1749183300000|2025-06-06 04:15:00|415.72|415.52|415.77|415.62|415.77|415.62|415.67|415.52|85
1749183600000|2025-06-06 04:20:00|415.72|415.57|415.67|415.52|415.72|415.57|415.67|415.52|54
1749183900000|2025-06-06 04:25:00|415.62|415.47|415.67|415.52|415.67|415.52|415.62|415.47|54
1749184200000|2025-06-06 04:30:00|415.72|415.57|415.67|415.52|415.72|415.57|415.62|415.47|51
1749184500000|2025-06-06 04:35:00|415.72|415.57|415.52|415.37|415.72|415.57|415.52|415.32|64
1749184800000|2025-06-06 04:40:00|415.67|415.52|415.67|415.52|415.67|415.52|415.62|415.42|23
1749185100000|2025-06-06 04:45:00|415.72|415.57|415.62|415.47|415.77|415.57|415.62|415.42|87
1749185400000|2025-06-06 04:50:00|415.67|415.52|415.72|415.57|415.77|415.62|415.62|415.47|63
1749185700000|2025-06-06 04:55:00|415.62|415.47|415.67|415.52|415.72|415.52|415.52|415.37|93
1749186000000|2025-06-06 05:00:00|415.72|415.57|415.72|415.57|415.72|415.57|415.52|415.37|127
1749186300000|2025-06-06 05:05:00|415.77|415.62|415.77|415.62|415.92|415.72|415.72|415.57|100
1749186600000|2025-06-06 05:10:00|415.72|415.57|415.72|415.57|415.72|415.62|415.62|415.47|58
1749186900000|2025-06-06 05:15:00|415.67|415.52|415.67|415.52|415.67|415.57|415.67|415.47|32
1749187200000|2025-06-06 05:20:00|415.62|415.47|415.62|415.47|415.67|415.52|415.52|415.37|58
1749187500000|2025-06-06 05:25:00|415.57|415.42|415.62|415.47|415.67|415.52|415.52|415.37|71
1749187800000|2025-06-06 05:30:00|415.57|415.42|415.52|415.37|415.62|415.47|415.52|415.37|64
1749188100000|2025-06-06 05:35:00|415.47|415.32|415.52|415.37|415.62|415.47|415.47|415.32|61
1749188400000|2025-06-06 05:40:00|415.57|415.42|415.62|415.47|415.62|415.47|415.57|415.37|46
1749188700000|2025-06-06 05:45:00|415.67|415.52|415.72|415.57|415.72|415.57|415.67|415.52|72
1749189000000|2025-06-06 05:50:00|415.77|415.62|415.77|415.62|415.87|415.72|415.67|415.52|67
1749189300000|2025-06-06 05:55:00|415.82|415.67|415.87|415.67|415.92|415.77|415.82|415.67|78
1749189600000|2025-06-06 06:00:00|415.82|415.72|415.97|415.82|415.97|415.82|415.82|415.67|82
1749189900000|2025-06-06 06:05:00|416.02|415.77|415.97|415.82|416.02|415.87|415.92|415.77|77
1749190200000|2025-06-06 06:10:00|416.02|415.87|416.07|415.92|416.07|415.92|415.97|415.82|58
1749190500000|2025-06-06 06:15:00|416.12|415.97|416.22|416.07|416.22|416.07|416.12|415.97|75
1749190800000|2025-06-06 06:20:00|416.27|416.12|416.17|416.02|416.27|416.12|416.12|415.97|150
1749191100000|2025-06-06 06:25:00|416.22|416.07|416.42|416.22|416.42|416.22|416.22|416.07|62
1749191400000|2025-06-06 06:30:00|416.37|416.27|416.47|416.32|416.52|416.37|416.32|416.12|117
1749191700000|2025-06-06 06:35:00|416.52|416.37|416.37|416.22|416.57|416.42|416.37|416.22|107
1749192000000|2025-06-06 06:40:00|416.42|416.27|416.52|416.32|416.52|416.37|416.42|416.27|63
1749192300000|2025-06-06 06:45:00|416.47|416.37|416.47|416.32|416.52|416.37|416.42|416.22|101
1749192600000|2025-06-06 06:50:00|416.42|416.27|416.57|416.37|416.67|416.52|416.42|416.27|205
1749192900000|2025-06-06 06:55:00|416.52|416.42|416.62|416.47|416.62|416.47|416.52|416.37|73
1749193200000|2025-06-06 07:00:00|416.67|416.52|416.47|416.32|416.72|416.57|416.37|416.22|131
1749193500000|2025-06-06 07:05:00|416.42|416.27|416.27|416.12|416.42|416.27|416.22|416.02|78
1749193800000|2025-06-06 07:10:00|416.32|416.17|416.42|416.22|416.42|416.22|416.32|416.12|79
1749194100000|2025-06-06 07:15:00|416.37|416.17|416.17|415.97|416.37|416.22|416.12|415.97|69
1749194400000|2025-06-06 07:20:00|416.12|416.02|416.22|416.07|416.27|416.12|416.12|415.97|63
1749194700000|2025-06-06 07:25:00|416.27|416.12|416.22|416.07|416.37|416.22|416.17|416.02|116
1749195000000|2025-06-06 07:30:00|416.17|416.02|416.32|416.12|416.37|416.22|416.17|416.02|97
1749195300000|2025-06-06 07:35:00|416.27|416.07|416.32|416.17|416.32|416.17|416.22|416.07|43
1749195600000|2025-06-06 07:40:00|416.37|416.12|416.12|415.97|416.37|416.17|416.07|415.92|85
1749195900000|2025-06-06 07:45:00|416.17|416.02|416.17|416.02|416.27|416.12|416.17|415.97|49
1749196200000|2025-06-06 07:50:00|416.22|416.07|416.22|416.07|416.22|416.07|416.17|416.02|32
1749196500000|2025-06-06 07:55:00|416.27|416.12|416.27|416.07|416.27|416.12|416.22|416.07|52
1749196800000|2025-06-06 08:00:00|416.22|416.02|416.17|415.97|416.22|416.02|415.97|415.82|134
1749197100000|2025-06-06 08:05:00|416.22|416.02|416.17|416.02|416.27|416.12|416.12|415.97|84
1749197400000|2025-06-06 08:10:00|416.12|415.97|416.07|415.87|416.12|415.97|416.02|415.87|44
1749197700000|2025-06-06 08:15:00|416.02|415.92|416.12|415.97|416.22|416.02|416.02|415.87|93
1749198000000|2025-06-06 08:20:00|416.07|415.92|415.92|415.72|416.07|415.92|415.87|415.72|124
1749198300000|2025-06-06 08:25:00|415.97|415.77|415.97|415.82|416.07|415.87|415.92|415.77|54
1749198600000|2025-06-06 08:30:00|416.02|415.77|415.77|415.57|416.02|415.77|415.72|415.57|153
1749198900000|2025-06-06 08:35:00|415.72|415.62|415.67|415.52|415.77|415.62|415.57|415.42|136
1749199200000|2025-06-06 08:40:00|415.72|415.57|415.57|415.42|415.72|415.57|415.57|415.42|112
1749199500000|2025-06-06 08:45:00|415.52|415.37|415.47|415.32|415.52|415.37|415.47|415.32|115
1749199800000|2025-06-06 08:50:00|415.52|415.27|415.47|415.32|415.52|415.37|415.47|415.27|146
1749200100000|2025-06-06 08:55:00|415.52|415.37|415.57|415.42|415.57|415.42|415.47|415.32|177
1749200400000|2025-06-06 09:00:00|415.62|415.47|415.92|415.77|416.02|415.87|415.62|415.47|526
1749200700000|2025-06-06 09:05:00|415.87|415.72|415.82|415.67|416.02|415.87|415.82|415.62|260
1749201000000|2025-06-06 09:10:00|415.87|415.72|415.87|415.67|415.92|415.77|415.77|415.62|137
1749201300000|2025-06-06 09:15:00|415.82|415.72|415.87|415.67|415.87|415.72|415.77|415.62|68
1749201600000|2025-06-06 09:20:00|416.07|415.47|416.17|415.57|416.17|415.57|416.07|415.47|0
1749201900000|2025-06-06 09:25:00|416.07|415.47|416.17|415.57|416.17|415.57|416.07|415.47|5
1749202200000|2025-06-06 09:30:00|416.07|415.47|416.17|415.57|416.17|415.57|416.07|415.47|0
1749202500000|2025-06-06 09:35:00|416.27|415.67|416.17|415.57|416.27|415.67|416.17|415.57|86
1749202800000|2025-06-06 09:40:00|416.07|415.47|416.07|415.47|416.17|415.57|415.97|415.37|3
1749203100000|2025-06-06 09:45:00|416.17|415.57|416.17|415.57|416.17|415.57|416.07|415.47|1
1749203400000|2025-06-06 09:50:00|416.07|415.47|416.22|415.97|416.22|415.97|415.97|415.47|7
1749203700000|2025-06-06 09:55:00|416.17|416.02|416.12|415.92|416.32|416.07|416.12|415.92|17
1749204000000|2025-06-06 10:00:00|416.17|415.97|416.12|415.92|416.22|416.02|416.02|415.82|10
1749204300000|2025-06-06 10:05:00|416.17|415.97|416.07|415.92|416.17|415.97|416.02|415.87|4
1749204600000|2025-06-06 10:10:00|416.02|415.87|416.12|415.92|416.12|415.92|415.97|415.77|11
1749204900000|2025-06-06 10:15:00|416.07|415.87|416.12|415.92|416.12|415.92|416.02|415.87|4
1749205200000|2025-06-06 10:20:00|416.07|415.97|416.02|415.87|416.12|415.97|416.02|415.87|3
1749205500000|2025-06-06 10:25:00|416.07|415.92|416.07|415.92|416.12|415.92|416.02|415.87|5
1749205800000|2025-06-06 10:30:00|416.12|415.87|416.12|415.97|416.17|416.02|416.12|415.87|16
1749206100000|2025-06-06 10:35:00|416.07|415.92|416.02|415.87|416.07|415.97|416.02|415.87|5
1749206400000|2025-06-06 10:40:00|416.07|415.92|416.02|415.87|416.07|415.92|415.97|415.82|5
1749206700000|2025-06-06 10:45:00|415.97|415.82|416.07|415.87|416.07|415.87|415.97|415.82|4
1749207000000|2025-06-06 10:50:00|416.02|415.92|416.02|415.87|416.07|415.92|415.97|415.82|16
1749207300000|2025-06-06 10:55:00|415.97|415.82|415.97|415.82|416.07|415.92|415.92|415.77|11
1749207600000|2025-06-06 11:00:00|415.92|415.77|416.02|415.82|416.02|415.82|415.87|415.67|8
1749207900000|2025-06-06 11:05:00|415.97|415.87|415.97|415.82|416.02|415.87|415.97|415.82|8
1749208200000|2025-06-06 11:10:00|415.92|415.77|415.92|415.72|415.92|415.77|415.82|415.67|10
1749208500000|2025-06-06 11:15:00|415.97|415.77|416.07|415.87|416.07|415.87|415.97|415.77|4
1749208800000|2025-06-06 11:20:00|416.12|415.92|416.12|415.92|416.12|415.97|416.07|415.87|3
1749209100000|2025-06-06 11:25:00|416.07|415.97|416.07|415.87|416.12|415.97|415.92|415.77|25
1749209400000|2025-06-06 11:30:00|416.02|415.92|416.07|415.87|416.12|415.92|415.97|415.82|10
1749209700000|2025-06-06 11:35:00|416.02|415.92|416.12|415.92|416.12|415.92|415.97|415.82|6
1749210000000|2025-06-06 11:40:00|416.07|415.97|416.12|415.97|416.12|415.97|416.07|415.92|5
1749210300000|2025-06-06 11:45:00|416.07|415.92|416.12|415.92|416.12|415.97|416.07|415.92|3
1749210600000|2025-06-06 11:50:00|416.07|415.97|416.12|415.97|416.17|416.02|416.07|415.92|10
1749210900000|2025-06-06 11:55:00|416.07|415.92|416.12|415.92|416.12|415.97|416.07|415.92|4
1749211200000|2025-06-06 12:00:00|416.17|415.97|416.22|416.02|416.22|416.07|416.12|415.92|13
1749211500000|2025-06-06 12:05:00|416.17|416.07|416.37|416.22|416.37|416.22|416.17|416.02|7
1749211800000|2025-06-06 12:10:00|416.32|416.17|416.37|416.22|416.42|416.22|416.27|416.12|6
1749212100000|2025-06-06 12:15:00|416.32|416.17|416.17|415.97|416.37|416.22|416.17|415.97|27
1749212400000|2025-06-06 12:20:00|416.12|416.02|416.12|415.92|416.22|416.07|416.07|415.92|24
1749212700000|2025-06-06 12:25:00|416.07|415.97|416.07|415.82|416.17|416.02|416.02|415.82|50
1749213000000|2025-06-06 12:30:00|416.22|415.87|416.77|416.57|417.12|416.87|416.22|415.87|112
1749213300000|2025-06-06 12:35:00|416.82|416.62|416.82|416.67|416.87|416.72|416.67|416.52|89
1749213600000|2025-06-06 12:40:00|416.87|416.72|417.17|417.02|417.17|417.02|416.82|416.67|73
1749213900000|2025-06-06 12:45:00|417.22|417.07|417.02|416.87|417.27|417.07|417.02|416.87|71
1749214200000|2025-06-06 12:50:00|417.07|416.92|416.97|416.77|417.07|416.92|416.92|416.77|6
1749214500000|2025-06-06 12:55:00|416.92|416.82|416.87|416.72|417.07|416.87|416.87|416.67|15
1749214800000|2025-06-06 13:00:00|416.82|416.67|416.97|416.77|417.22|417.02|416.82|416.67|35
1749215100000|2025-06-06 13:05:00|417.02|416.82|417.02|416.87|417.12|416.92|416.97|416.77|4
1749215400000|2025-06-06 13:10:00|417.12|416.82|417.12|416.97|417.12|416.97|416.97|416.82|21
1749215700000|2025-06-06 13:15:00|417.17|416.92|417.37|417.22|417.37|417.22|417.07|416.92|83
1749216000000|2025-06-06 13:20:00|417.32|417.17|417.32|417.17|417.37|417.17|417.27|417.12|41
1749216300000|2025-06-06 13:25:00|417.27|417.12|417.42|417.22|417.67|417.52|417.22|417.07|68
1749216600000|2025-06-06 13:30:00|417.47|417.27|416.72|416.52|417.47|417.27|416.52|416.37|251
1749216900000|2025-06-06 13:35:00|416.67|416.47|416.82|416.62|416.87|416.62|416.57|416.37|82
1749217200000|2025-06-06 13:40:00|416.87|416.67|417.12|416.97|417.32|417.12|416.87|416.67|66
1749217500000|2025-06-06 13:45:00|417.17|417.02|417.12|416.92|417.27|417.02|416.97|416.77|77
1749217800000|2025-06-06 13:50:00|417.07|416.87|417.07|416.87|417.17|416.97|416.92|416.72|55
1749218100000|2025-06-06 13:55:00|417.02|416.82|416.82|416.62|417.02|416.82|416.57|416.37|29
1749218400000|2025-06-06 14:00:00|416.77|416.57|416.37|416.17|416.82|416.62|416.22|416.07|60
1749218700000|2025-06-06 14:05:00|416.42|416.22|416.27|416.12|416.47|416.27|416.07|415.87|88
1749219000000|2025-06-06 14:10:00|416.22|416.07|416.12|415.92|416.22|416.07|415.72|415.57|63
1749219300000|2025-06-06 14:15:00|416.17|415.97|415.87|415.67|416.27|416.07|415.87|415.67|19
1749219600000|2025-06-06 14:20:00|415.92|415.72|416.07|415.87|416.27|416.02|415.92|415.72|24
1749219900000|2025-06-06 14:25:00|415.97|415.77|415.67|415.52|416.07|415.87|415.52|415.37|40
1749220200000|2025-06-06 14:30:00|415.72|415.47|415.57|415.37|415.77|415.52|415.37|415.17|54
1749220500000|2025-06-06 14:35:00|415.62|415.42|415.77|415.57|415.77|415.62|415.52|415.37|32
1749220800000|2025-06-06 14:40:00|415.87|415.62|415.92|415.72|415.97|415.77|415.82|415.62|15
1749221100000|2025-06-06 14:45:00|415.87|415.67|415.77|415.57|415.92|415.67|415.72|415.52|20
1749221400000|2025-06-06 14:50:00|415.72|415.67|415.57|415.42|415.87|415.67|415.52|415.37|24
1749221700000|2025-06-06 14:55:00|415.62|415.37|415.52|415.32|415.77|415.52|415.47|415.27|10
1749222000000|2025-06-06 15:00:00|415.47|415.27|415.67|415.47|415.67|415.47|415.47|415.27|1
1749222300000|2025-06-06 15:05:00|415.62|415.42|415.62|415.42|415.72|415.47|415.52|415.32|58
1749222600000|2025-06-06 15:10:00|415.57|415.47|415.42|415.22|415.62|415.47|415.32|415.12|36
1749222900000|2025-06-06 15:15:00|415.37|415.17|414.52|414.32|415.37|415.22|414.42|414.22|55
1749223200000|2025-06-06 15:20:00|414.47|414.37|414.67|414.47|414.67|414.47|414.32|414.12|24
1749223500000|2025-06-06 15:25:00|414.62|414.52|414.47|414.32|414.77|414.52|414.42|414.27|12
1749223800000|2025-06-06 15:30:00|414.52|414.27|414.17|413.97|414.52|414.27|414.07|413.87|39
1749224100000|2025-06-06 15:35:00|414.12|413.92|414.22|414.07|414.32|414.12|414.07|413.92|10
1749224400000|2025-06-06 15:40:00|414.27|414.12|414.52|414.32|414.57|414.37|414.27|414.07|5
1749224700000|2025-06-06 15:45:00|414.57|414.37|414.72|414.52|414.72|414.52|414.47|414.32|2
1749225000000|2025-06-06 15:50:00|414.77|414.57|414.67|414.42|414.82|414.62|414.62|414.42|7
1749225300000|2025-06-06 15:55:00|414.62|414.47|414.52|414.32|414.62|414.47|414.42|414.22|7
1749225600000|2025-06-06 16:00:00|414.47|414.37|414.67|414.47|414.72|414.52|414.47|414.27|5
1749225900000|2025-06-06 16:05:00|414.62|414.52|414.82|414.62|414.82|414.62|414.62|414.47|7
1749226200000|2025-06-06 16:10:00|414.87|414.67|414.77|414.52|414.97|414.82|414.77|414.52|10
1749226500000|2025-06-06 16:15:00|414.72|414.57|414.72|414.47|414.77|414.57|414.57|414.37|6
1749226800000|2025-06-06 16:20:00|414.77|414.52|414.62|414.42|414.77|414.57|414.62|414.42|3
1749227100000|2025-06-06 16:25:00|414.57|414.47|414.47|414.27|414.67|414.47|414.47|414.22|7
1749227400000|2025-06-06 16:30:00|414.42|414.22|414.47|414.27|414.52|414.32|414.37|414.17|7
1749227700000|2025-06-06 16:35:00|414.42|414.22|414.32|414.12|414.47|414.27|414.32|414.12|1
1749228000000|2025-06-06 16:40:00|414.27|414.07|414.17|413.97|414.47|414.22|414.12|413.92|4
1749228300000|2025-06-06 16:45:00|414.22|413.92|414.37|414.17|414.37|414.17|414.17|413.92|14
1749228600000|2025-06-06 16:50:00|414.32|414.12|414.17|413.97|414.32|414.12|414.07|413.92|4
1749228900000|2025-06-06 16:55:00|414.12|413.92|414.12|413.92|414.12|413.92|413.87|413.72|8
1749229200000|2025-06-06 17:00:00|414.17|413.97|414.02|413.77|414.27|414.07|413.97|413.77|9
1749229500000|2025-06-06 17:05:00|413.97|413.72|413.87|413.62|414.02|413.72|413.72|413.52|6
1749229800000|2025-06-06 17:10:00|413.82|413.67|413.97|413.77|414.02|413.77|413.72|413.57|1
1749230100000|2025-06-06 17:15:00|413.92|413.67|414.02|413.77|414.02|413.77|413.82|413.62|8
1749230400000|2025-06-06 17:20:00|414.07|413.87|414.12|413.92|414.22|413.97|414.07|413.87|1
1749230700000|2025-06-06 17:25:00|414.07|413.82|414.07|413.87|414.17|413.97|414.02|413.82|12
1749231000000|2025-06-06 17:30:00|414.12|413.92|414.22|414.02|414.27|414.07|414.07|413.87|9
1749231300000|2025-06-06 17:35:00|414.27|414.07|414.32|414.12|414.32|414.12|414.17|413.97|8
1749231600000|2025-06-06 17:40:00|414.27|414.17|414.32|414.17|414.37|414.17|414.22|414.02|7
1749231900000|2025-06-06 17:45:00|414.37|414.22|414.27|414.07|414.37|414.22|414.22|414.07|14
1749232200000|2025-06-06 17:50:00|414.32|414.12|414.27|414.07|414.32|414.12|414.22|414.02|3
1749232500000|2025-06-06 17:55:00|414.32|414.12|414.42|414.22|414.42|414.22|414.27|414.07|6
1749232800000|2025-06-06 18:00:00|414.37|414.27|414.52|414.32|414.62|414.42|414.37|414.17|9
1749233100000|2025-06-06 18:05:00|414.57|414.37|414.62|414.42|414.62|414.47|414.52|414.32|7
1749233400000|2025-06-06 18:10:00|414.57|414.47|414.67|414.47|414.72|414.52|414.57|414.47|2
1749233700000|2025-06-06 18:15:00|414.72|414.52|414.77|414.62|414.82|414.62|414.72|414.47|3
1749234000000|2025-06-06 18:20:00|414.82|414.57|414.92|414.72|414.92|414.72|414.72|414.52|5
1749234300000|2025-06-06 18:25:00|414.87|414.67|414.87|414.67|414.87|414.67|414.82|414.62|2
1749234600000|2025-06-06 18:30:00|415.02|414.72|415.17|414.92|415.22|415.07|414.92|414.72|33
1749234900000|2025-06-06 18:35:00|415.12|414.97|415.17|414.97|415.22|415.07|415.07|414.87|13
1749235200000|2025-06-06 18:40:00|415.12|415.02|415.27|415.07|415.32|415.12|415.12|414.92|29
1749235500000|2025-06-06 18:45:00|415.22|415.12|415.27|415.12|415.27|415.12|415.12|414.92|23
1749235800000|2025-06-06 18:50:00|415.22|415.07|415.42|415.27|415.42|415.27|415.17|415.02|15
1749236100000|2025-06-06 18:55:00|415.47|415.22|415.32|415.12|415.47|415.32|415.32|415.12|16
1749236400000|2025-06-06 19:00:00|415.27|415.17|415.32|415.12|415.37|415.22|415.27|415.07|5
1749236700000|2025-06-06 19:05:00|415.37|415.07|415.27|415.12|415.37|415.22|415.27|415.07|1
1749237000000|2025-06-06 19:10:00|415.32|415.17|415.37|415.17|415.37|415.22|415.27|415.07|15
1749237300000|2025-06-06 19:15:00|415.32|415.12|415.27|415.07|415.37|415.17|415.22|415.02|5
1749237600000|2025-06-06 19:20:00|415.22|415.02|415.12|414.92|415.22|415.07|415.07|414.87|12
1749237900000|2025-06-06 19:25:00|415.17|414.97|415.12|414.92|415.22|415.07|415.07|414.92|9
1749238200000|2025-06-06 19:30:00|415.07|414.97|415.22|415.02|415.22|415.02|415.07|414.92|4
1749238500000|2025-06-06 19:35:00|415.27|415.07|415.17|415.02|415.37|415.17|415.17|414.97|10
1749238800000|2025-06-06 19:40:00|415.12|414.97|415.27|415.07|415.32|415.12|415.12|414.97|19
1749239100000|2025-06-06 19:45:00|415.32|415.12|415.12|414.92|415.37|415.22|415.12|414.92|46
1749239400000|2025-06-06 19:50:00|415.17|414.97|415.27|415.12|415.37|415.22|415.12|414.92|34
1749239700000|2025-06-06 19:55:00|415.22|415.07|415.07|414.82|415.22|415.07|415.02|414.82|57
1749240000000|2025-06-06 20:00:00|415.02|414.87|415.02|414.82|415.07|414.92|414.92|414.77|5
1749240300000|2025-06-06 20:05:00|415.07|414.87|415.07|414.82|415.07|414.87|415.07|414.82|0
1749240600000|2025-06-06 20:10:00|415.02|414.87|415.12|414.92|415.12|414.97|415.02|414.87|1
1749240900000|2025-06-06 20:15:00|415.17|414.97|415.22|415.02|415.22|415.02|415.17|414.97|3
1749241500000|2025-06-06 20:25:00|415.17|415.07|415.22|415.02|415.22|415.07|415.17|414.97|6
1749241800000|2025-06-06 20:30:00|415.17|414.97|415.22|415.02|415.22|415.07|415.17|414.97|5
1749242100000|2025-06-06 20:35:00|415.27|415.07|415.27|415.07|415.27|415.07|415.27|415.07|2
1749242400000|2025-06-06 20:40:00|415.37|415.17|415.27|415.02|415.37|415.17|415.27|415.02|17
1749242700000|2025-06-06 20:45:00|415.32|414.97|415.02|414.77|415.32|414.97|415.02|414.77|4
1749243000000|2025-06-06 20:50:00|414.97|414.67|414.92|414.77|414.97|414.77|414.92|414.67|6
1749243300000|2025-06-06 20:55:00|414.87|414.72|415.22|414.82|415.37|414.82|414.87|414.72|36
1749420000000|2025-06-08 22:00:00|415.69|415.09|415.59|414.99|415.69|415.09|415.49|414.89|0
1749420300000|2025-06-08 22:05:00|415.49|414.89|415.49|414.89|415.69|415.09|415.39|414.79|0
1749420600000|2025-06-08 22:10:00|415.39|414.79|415.09|414.49|415.49|414.89|415.09|414.49|0
1749420900000|2025-06-08 22:15:00|414.99|414.39|414.99|414.39|415.09|414.49|414.89|414.29|0
1749421200000|2025-06-08 22:20:00|415.09|414.49|414.89|414.29|415.09|414.49|414.79|414.19|0
1749421500000|2025-06-08 22:25:00|414.99|414.39|414.99|414.39|415.09|414.49|414.89|414.29|0
1749421800000|2025-06-08 22:30:00|415.09|414.49|414.99|414.39|415.09|414.49|414.89|414.29|0
1749422100000|2025-06-08 22:35:00|414.89|414.29|414.89|414.29|414.99|414.39|414.79|414.19|0
1749422400000|2025-06-08 22:40:00|414.79|414.19|414.89|414.29|414.89|414.29|414.79|414.19|0
1749422700000|2025-06-08 22:45:00|414.79|414.19|414.79|414.19|414.79|414.19|414.69|414.09|0
1749423000000|2025-06-08 22:50:00|414.89|414.29|414.89|414.29|414.89|414.29|414.79|414.19|0
1749423300000|2025-06-08 22:55:00|414.79|414.19|414.89|414.29|414.89|414.29|414.79|414.19|0
1749423600000|2025-06-08 23:00:00|414.79|414.19|414.89|414.29|414.99|414.39|414.79|414.19|0
1749423900000|2025-06-08 23:05:00|414.79|414.19|414.79|414.19|414.99|414.39|414.79|414.19|0
1749424200000|2025-06-08 23:10:00|414.89|414.29|414.89|414.29|414.89|414.29|414.69|414.09|0
1749424500000|2025-06-08 23:15:00|414.99|414.39|414.99|414.39|414.99|414.39|414.89|414.29|0
1749424800000|2025-06-08 23:20:00|414.89|414.29|414.99|414.39|414.99|414.39|414.89|414.29|0
1749425100000|2025-06-08 23:25:00|414.89|414.29|414.99|414.39|415.09|414.49|414.89|414.29|0
1749425700000|2025-06-08 23:35:00|415.09|414.49|414.99|414.39|415.09|414.49|414.99|414.39|0
1749426000000|2025-06-08 23:40:00|415.09|414.49|415.09|414.49|415.09|414.49|414.99|414.39|0
1749426300000|2025-06-08 23:45:00|415.19|414.59|415.09|414.49|415.19|414.59|415.09|414.49|0
1749426600000|2025-06-08 23:50:00|414.99|414.39|415.09|414.49|415.09|414.49|414.99|414.39|0
1749426900000|2025-06-08 23:55:00|415.19|414.59|415.09|414.49|415.19|414.59|415.09|414.49|0
1749427200000|2025-06-09 00:00:00|415.19|414.59|415.19|414.59|415.19|414.59|414.99|414.39|0
1749427500000|2025-06-09 00:05:00|415.29|414.69|415.29|414.69|415.29|414.69|415.29|414.69|0
1749427800000|2025-06-09 00:10:00|415.19|414.59|415.29|414.69|415.29|414.69|415.19|414.59|0
1749428100000|2025-06-09 00:15:00|415.19|414.59|415.29|414.69|415.29|414.69|415.19|414.59|0
1749428400000|2025-06-09 00:20:00|415.19|414.59|415.09|414.49|415.29|414.69|414.99|414.39|0
1749428700000|2025-06-09 00:25:00|414.99|414.39|415.09|414.49|415.09|414.49|414.99|414.39|0
1749429000000|2025-06-09 00:30:00|415.24|414.24|414.54|414.29|415.34|414.99|414.29|414.09|254
1749429300000|2025-06-09 00:35:00|414.49|414.34|413.94|413.74|414.54|414.34|413.79|413.64|199
1749429600000|2025-06-09 00:40:00|413.89|413.79|414.44|414.29|414.64|414.49|413.89|413.74|212
1749429900000|2025-06-09 00:45:00|414.49|414.24|414.19|413.99|414.79|414.59|414.14|413.99|196
1749430200000|2025-06-09 00:50:00|414.24|414.04|414.44|414.29|414.84|414.69|414.24|414.04|154
1749430500000|2025-06-09 00:55:00|414.49|414.34|414.49|414.29|414.84|414.69|414.24|414.09|165
1749430800000|2025-06-09 01:00:00|414.54|414.34|414.94|414.74|414.99|414.79|414.34|414.14|311
1749431100000|2025-06-09 01:05:00|415.04|414.79|414.29|414.09|415.09|414.94|414.24|414.09|162
1749431400000|2025-06-09 01:10:00|414.24|414.14|414.64|414.49|414.69|414.49|414.09|413.94|132
1749431700000|2025-06-09 01:15:00|414.59|414.44|414.44|414.24|414.79|414.59|414.34|414.14|108
1749432000000|2025-06-09 01:20:00|414.54|414.34|414.34|414.14|414.59|414.44|414.24|414.09|83
1749432300000|2025-06-09 01:25:00|414.29|414.19|414.64|414.44|414.69|414.54|414.29|414.14|89
1749432600000|2025-06-09 01:30:00|414.74|414.49|414.74|414.54|414.99|414.84|414.64|414.49|107
1749432900000|2025-06-09 01:35:00|414.79|414.59|414.54|414.39|414.79|414.59|414.44|414.29|99
1749433200000|2025-06-09 01:40:00|414.49|414.34|414.84|414.64|414.84|414.69|414.49|414.34|63
1749433500000|2025-06-09 01:45:00|414.94|414.69|415.04|414.89|415.14|414.99|414.94|414.69|94
1749433800000|2025-06-09 01:50:00|415.09|414.84|415.19|415.04|415.24|415.09|415.04|414.84|71
1749434100000|2025-06-09 01:55:00|415.24|415.09|415.14|414.99|415.29|415.14|415.14|414.99|67
1749434400000|2025-06-09 02:00:00|415.04|414.94|414.94|414.74|415.19|415.04|414.79|414.59|98
1749434700000|2025-06-09 02:05:00|414.89|414.79|414.79|414.64|415.04|414.84|414.74|414.59|62
1749435000000|2025-06-09 02:10:00|414.84|414.69|415.04|414.84|415.04|414.89|414.84|414.64|38
1749435300000|2025-06-09 02:15:00|414.99|414.79|415.09|414.89|415.09|414.89|414.89|414.74|46
1749435600000|2025-06-09 02:20:00|415.04|414.94|414.99|414.84|415.09|414.94|414.89|414.74|68
1749435900000|2025-06-09 02:25:00|415.04|414.89|415.04|414.89|415.09|414.89|414.99|414.84|27
1749436200000|2025-06-09 02:30:00|414.99|414.84|415.09|414.94|415.09|414.94|414.99|414.84|54
1749436500000|2025-06-09 02:35:00|415.14|414.99|415.14|414.99|415.29|415.09|415.09|414.94|53
1749436800000|2025-06-09 02:40:00|415.24|415.04|415.19|415.04|415.24|415.04|415.14|414.99|22
1749437100000|2025-06-09 02:45:00|415.24|415.09|415.14|414.99|415.24|415.09|415.09|414.94|45
1749437400000|2025-06-09 02:50:00|415.19|415.04|415.14|414.99|415.24|415.09|415.14|414.99|34
1749437700000|2025-06-09 02:55:00|415.19|415.04|415.24|415.04|415.34|415.19|415.19|415.04|58
1749438000000|2025-06-09 03:00:00|415.29|415.09|415.14|414.99|415.34|415.19|415.14|414.99|56
1749438300000|2025-06-09 03:05:00|415.19|415.04|414.79|414.64|415.19|415.04|414.74|414.59|75
1749438600000|2025-06-09 03:10:00|414.84|414.69|414.64|414.44|414.84|414.69|414.59|414.44|64
1749438900000|2025-06-09 03:15:00|414.59|414.49|414.74|414.59|414.74|414.59|414.59|414.39|41
1749439200000|2025-06-09 03:20:00|414.69|414.54|414.89|414.74|414.89|414.74|414.69|414.54|57
1749439500000|2025-06-09 03:25:00|414.84|414.69|414.94|414.74|414.99|414.84|414.84|414.69|59
1749439800000|2025-06-09 03:30:00|414.89|414.79|414.84|414.64|414.89|414.79|414.64|414.49|77
1749440100000|2025-06-09 03:35:00|414.79|414.69|415.04|414.89|415.04|414.89|414.79|414.64|60
1749440400000|2025-06-09 03:40:00||414.84||414.89||414.89||414.84|21
1749440700000|2025-06-09 03:45:00|414.99|414.84|415.04|414.89|415.04|414.89|414.99|414.84|30
1749441000000|2025-06-09 03:50:00|415.09|414.94|415.04|414.89|415.14|414.99|415.04|414.89|34
1749441300000|2025-06-09 03:55:00|414.99|414.84|414.99|414.84|414.99|414.89|414.99|414.84|37
1749441600000|2025-06-09 04:00:00|414.94|414.79|415.09|414.94|415.14|414.99|414.94|414.79|49
1749441900000|2025-06-09 04:05:00|415.14|414.89|414.99|414.84|415.14|414.94|414.99|414.84|35
1749442200000|2025-06-09 04:10:00|||||||||5
1749442500000|2025-06-09 04:15:00|415.04|414.89|415.04|414.89|415.09|414.94|415.04|414.89|32
1749442800000|2025-06-09 04:20:00|415.09|414.94|415.09|414.94|415.14|414.99|415.09|414.89|61
1749443100000|2025-06-09 04:25:00|415.14|414.99|414.99|414.84|415.14|414.99|414.99|414.84|25
1749443400000|2025-06-09 04:30:00|415.04|414.89|415.14|414.94|415.14|414.99|415.04|414.89|48
1749443700000|2025-06-09 04:35:00|415.09|414.99|415.09|414.94|415.09|414.99|415.09|414.94|18
1749444000000|2025-06-09 04:40:00|415.04|414.89|415.09|414.94|415.14|414.94|414.99|414.84|81
1749444300000|2025-06-09 04:45:00|||||||||4
1749444600000|2025-06-09 04:50:00|415.04|414.89|415.19|414.99|415.19|415.04|415.04|414.89|31
1749444900000|2025-06-09 04:55:00|415.14|415.04|415.09|414.94|415.14|415.04|415.09|414.94|38
1749445200000|2025-06-09 05:00:00|415.14|414.99|415.14|414.99|415.29|415.14|415.04|414.89|133
1749445500000|2025-06-09 05:05:00|415.09|414.94|415.19|415.04|415.19|415.04|415.04|414.89|48
1749445800000|2025-06-09 05:10:00|415.24|415.09|415.19|415.04|415.24|415.09|415.14|414.99|41
1749446100000|2025-06-09 05:15:00|415.14|414.99|415.04|414.89|415.19|414.99|415.04|414.89|21
1749446400000|2025-06-09 05:20:00|415.09|414.94|415.09|414.94|415.09|414.94|415.09|414.94|40
1749446700000|2025-06-09 05:25:00|415.14|414.99|415.19|415.04|415.24|415.09|415.14|414.99|22
1749447000000|2025-06-09 05:30:00|415.14|414.99|415.14|414.99|415.14|414.99|415.14|414.99|40
1749447300000|2025-06-09 05:35:00|415.19|415.04|415.24|415.09|415.29|415.14|415.19|415.04|54
1749447600000|2025-06-09 05:40:00|415.19|415.04|415.19|415.04|415.19|415.04|415.19|415.04|9
1749447900000|2025-06-09 05:45:00|415.14|414.99|415.14|414.99|415.19|415.04|415.14|414.99|29
1749448200000|2025-06-09 05:50:00|415.19|415.04|415.19|414.99|415.24|415.09|415.09|414.94|37
1749448500000|2025-06-09 05:55:00|415.24|415.04|415.29|415.14|415.34|415.19|415.24|414.99|33
1749448800000|2025-06-09 06:00:00|415.24|415.09|415.09|414.94|415.24|415.09|414.99|414.84|100
1749449100000|2025-06-09 06:05:00|415.14|414.99|415.04|414.89|415.14|414.99|415.04|414.89|38
1749449400000|2025-06-09 06:10:00|414.99|414.84|414.89|414.74|414.99|414.84|414.89|414.74|33
1749449700000|2025-06-09 06:15:00|414.84|414.69|414.94|414.79|414.99|414.84|414.84|414.69|53
1749450000000|2025-06-09 06:20:00|414.99|414.84|414.99|414.84|415.04|414.89|414.94|414.79|40
1749450300000|2025-06-09 06:25:00|415.04|414.89|414.99|414.84|415.04|414.89|414.99|414.84|32
1749450600000|2025-06-09 06:30:00|414.94|414.79|414.99|414.84|415.04|414.89|414.94|414.79|30
1749450900000|2025-06-09 06:35:00|414.94|414.79|415.04|414.89|415.04|414.89|414.94|414.79|40
1749451200000|2025-06-09 06:40:00|415.09|414.94|414.89|414.74|415.09|414.94|414.89|414.74|42
1749451500000|2025-06-09 06:45:00|414.94|414.79|414.94|414.79|414.94|414.79|414.94|414.79|14
1749451800000|2025-06-09 06:50:00|414.99|414.84|414.99|414.84|415.04|414.89|414.99|414.84|16
1749452100000|2025-06-09 06:55:00|415.04|414.89|415.09|414.94|415.09|414.94|414.99|414.84|57
1749452400000|2025-06-09 07:00:00|415.14|414.99|415.39|415.24|415.39|415.24|415.09|414.94|55
1749452700000|2025-06-09 07:05:00|415.44|415.19|415.19|415.04|415.44|415.19|415.19|415.04|86
1749453000000|2025-06-09 07:10:00|415.14|414.99|415.04|414.89|415.14|414.99|415.04|414.89|58
1749453300000|2025-06-09 07:15:00|415.09|414.94|414.99|414.84|415.29|415.09|414.99|414.84|76
1749453600000|2025-06-09 07:20:00|414.94|414.79|415.04|414.89|415.04|414.89|414.94|414.74|124
1749453900000|2025-06-09 07:25:00|415.09|414.94|414.99|414.84|415.14|414.99|414.99|414.84|83
1749454200000|2025-06-09 07:30:00|415.04|414.89|414.99|414.84|415.09|414.94|414.94|414.79|53
1749454500000|2025-06-09 07:35:00|415.04|414.79|414.94|414.79|415.04|414.79|414.94|414.79|52
1749454800000|2025-06-09 07:40:00|414.99|414.84|415.09|414.94|415.09|414.94|414.94|414.79|50
1749455100000|2025-06-09 07:45:00|415.14|414.99|415.14|414.99|415.19|415.04|415.09|414.99|56
1749455400000|2025-06-09 07:50:00|415.09|414.94|415.09|414.89|415.19|414.99|414.99|414.84|82
1749455700000|2025-06-09 07:55:00|415.04|414.84|415.04|414.89|415.09|414.94|414.99|414.84|33
1749456000000|2025-06-09 08:00:00|415.09|414.94|414.89|414.74|415.14|414.94|414.84|414.69|92
1749456300000|2025-06-09 08:05:00|414.84|414.69|414.89|414.74|414.89|414.74|414.79|414.64|76
1749456600000|2025-06-09 08:10:00|414.94|414.79|415.09|414.94|415.09|414.94|414.89|414.74|51
1749456900000|2025-06-09 08:15:00|415.14|414.99|415.04|414.84|415.14|414.99|414.89|414.74|108
1749457200000|2025-06-09 08:20:00|414.99|414.89|414.94|414.79|415.09|414.94|414.94|414.79|50
1749457500000|2025-06-09 08:25:00|414.89|414.74|414.84|414.69|414.94|414.79|414.84|414.69|43
1749457800000|2025-06-09 08:30:00|414.89|414.74|414.94|414.74|414.94|414.74|414.74|414.59|107
1749458100000|2025-06-09 08:35:00|414.89|414.79|414.89|414.74|414.99|414.84|414.89|414.74|52
1749458400000|2025-06-09 08:40:00|414.84|414.69|414.84|414.69|414.89|414.74|414.79|414.64|103
1749458700000|2025-06-09 08:45:00|414.79|414.64|414.94|414.79|414.94|414.79|414.74|414.59|114
1749459000000|2025-06-09 08:50:00|414.99|414.74|414.89|414.74|414.99|414.84|414.79|414.64|132
1749459300000|2025-06-09 08:55:00|414.84|414.69|414.79|414.64|414.94|414.79|414.79|414.64|168
1749459600000|2025-06-09 09:00:00|414.74|414.59|414.89|414.74|415.09|414.94|414.74|414.59|337
1749459900000|2025-06-09 09:05:00|414.94|414.69|414.89|414.74|414.99|414.79|414.74|414.59|169
1749460200000|2025-06-09 09:10:00|414.84|414.69|414.94|414.74|414.94|414.79|414.84|414.69|46
1749460500000|2025-06-09 09:15:00|414.89|414.69|414.74|414.54|414.94|414.79|414.69|414.49|68
1749460800000|2025-06-09 09:20:00|415.09|414.49|415.09|414.49|415.19|414.59|414.99|414.39|4
1749461100000|2025-06-09 09:25:00|415.19|414.59|415.19|414.59|415.19|414.59|415.09|414.49|7
1749461700000|2025-06-09 09:35:00|415.09|414.49|415.09|414.49|415.19|414.59|415.09|414.49|118
1749462000000|2025-06-09 09:40:00|415.19|414.59|415.19|414.59|415.19|414.59|415.19|414.59|3
1749462300000|2025-06-09 09:45:00|415.09|414.49|415.09|414.49|415.19|414.59|415.09|414.49|8
1749462600000|2025-06-09 09:50:00|415.19|414.59|414.84|414.59|415.19|414.59|414.79|414.49|4
1749462900000|2025-06-09 09:55:00|414.79|414.64|414.79|414.59|414.79|414.64|414.74|414.59|1
1749463200000|2025-06-09 10:00:00|414.74|414.64|414.94|414.74|414.94|414.74|414.74|414.59|6
1749463500000|2025-06-09 10:05:00|414.89|414.69|414.79|414.64|414.94|414.69|414.79|414.64|2
1749463800000|2025-06-09 10:10:00|414.84|414.69|414.84|414.69|414.89|414.69|414.79|414.59|3
1749464100000|2025-06-09 10:15:00||414.64||414.69||414.69||414.64|1
1749464400000|2025-06-09 10:20:00|414.79|414.64|414.79|414.64|414.79|414.64|414.79|414.64|2
1749465000000|2025-06-09 10:30:00|414.84|414.69|414.89|414.69|414.89|414.74|414.84|414.69|15
1749465300000|2025-06-09 10:35:00|414.84|414.64|414.89|414.69|414.89|414.74|414.79|414.64|0
1749465600000|2025-06-09 10:40:00|414.84|414.64|414.74|414.59|414.84|414.69|414.74|414.59|6
1749465900000|2025-06-09 10:45:00|414.79|414.54|414.79|414.64|414.79|414.64|414.69|414.54|16
1749466200000|2025-06-09 10:50:00|414.84|414.59|414.64|414.44|414.84|414.69|414.64|414.44|58
1749466500000|2025-06-09 10:55:00|414.59|414.54|414.54|414.34|414.74|414.54|414.44|414.29|74
1749466800000|2025-06-09 11:00:00|414.49|414.39|414.54|414.39|414.59|414.44|414.49|414.39|17
1749467100000|2025-06-09 11:05:00|414.59|414.34|414.49|414.34|414.59|414.34|414.49|414.34|10
1749467400000|2025-06-09 11:10:00|414.44|414.29|414.44|414.29|414.49|414.29|414.39|414.24|28
1749467700000|2025-06-09 11:15:00|414.49|414.24|414.49|414.29|414.59|414.44|414.39|414.24|23
1749468000000|2025-06-09 11:20:00|414.54|414.34|414.54|414.39|414.59|414.44|414.54|414.29|3
1749468300000|2025-06-09 11:25:00|414.49|414.34|414.49|414.29|414.54|414.39|414.49|414.29|1
1749468600000|2025-06-09 11:30:00|414.54|414.34|414.64|414.49|414.64|414.49|414.49|414.29|4
1749468900000|2025-06-09 11:35:00|414.69|414.54|414.74|414.54|414.84|414.69|414.69|414.54|7
1749469200000|2025-06-09 11:40:00|414.69|414.49|414.59|414.39|414.74|414.54|414.59|414.39|9
1749469500000|2025-06-09 11:45:00|414.54|414.44|414.59|414.39|414.59|414.44|414.54|414.39|1
1749469800000|2025-06-09 11:50:00|414.49|414.44|414.49|414.34|414.54|414.44|414.49|414.34|27
1749470100000|2025-06-09 11:55:00|414.44|414.29|414.44|414.29|414.49|414.34|414.39|414.24|17
1749470400000|2025-06-09 12:00:00|414.39|414.24|414.34|414.14|414.44|414.24|414.29|414.14|21
1749470700000|2025-06-09 12:05:00|414.39|414.19|414.29|414.09|414.39|414.19|414.24|414.09|6
1749471000000|2025-06-09 12:10:00|414.34|414.14|414.19|413.99|414.44|414.24|414.19|413.99|9
1749471300000|2025-06-09 12:15:00|414.09|413.94|414.04|413.89|414.14|413.99|414.04|413.89|33
1749471600000|2025-06-09 12:20:00|414.09|413.94|414.04|413.84|414.14|413.94|413.99|413.84|25
1749471900000|2025-06-09 12:25:00|413.99|413.89|414.04|413.84|414.04|413.89|413.99|413.84|8
1749472200000|2025-06-09 12:30:00|413.94|413.79|413.89|413.74|413.99|413.79|413.89|413.74|27
1749472500000|2025-06-09 12:35:00|413.84|413.69|413.89|413.74|413.94|413.79|413.84|413.69|12
1749472800000|2025-06-09 12:40:00|413.84|413.69|413.79|413.64|413.84|413.69|413.74|413.59|44
1749473100000|2025-06-09 12:45:00|413.84|413.59|413.74|413.59|413.84|413.64|413.64|413.49|88
1749473400000|2025-06-09 12:50:00|413.79|413.54|413.74|413.54|413.84|413.64|413.69|413.54|16
1749473700000|2025-06-09 12:55:00|413.69|413.49|413.69|413.49|413.74|413.59|413.64|413.49|13
1749474000000|2025-06-09 13:00:00|413.64|413.54|413.74|413.59|413.74|413.59|413.64|413.49|64
1749474300000|2025-06-09 13:05:00|413.69|413.54|413.69|413.54|413.74|413.59|413.69|413.54|26
1749474600000|2025-06-09 13:10:00|413.74|413.59|413.69|413.54|413.79|413.59|413.69|413.54|19
1749474900000|2025-06-09 13:15:00|413.64|413.49|413.59|413.44|413.64|413.49|413.54|413.39|40
1749475200000|2025-06-09 13:20:00|413.64|413.49|413.69|413.54|413.79|413.59|413.59|413.44|20
1749475500000|2025-06-09 13:25:00|413.64|413.49|413.34|413.19|413.64|413.54|413.29|413.14|32
1749475800000|2025-06-09 13:30:00|413.24|413.14|411.14|410.94|413.24|413.14|411.14|410.94|251
1749476100000|2025-06-09 13:35:00|411.19|410.99|411.59|411.39|411.79|411.59|410.99|410.79|90
1749476400000|2025-06-09 13:40:00|411.64|411.44|412.29|412.09|412.29|412.14|411.64|411.44|46
1749476700000|2025-06-09 13:45:00|412.39|412.19|412.29|412.14|412.44|412.24|411.99|411.79|39
1749477000000|2025-06-09 13:50:00|412.34|412.24|412.29|412.04|412.44|412.24|412.04|411.84|50
1749477300000|2025-06-09 13:55:00|412.39|412.09|412.24|412.09|412.44|412.19|412.24|412.04|12
1749477600000|2025-06-09 14:00:00|412.29|412.14|411.94|411.74|412.44|412.24|411.74|411.54|73
1749477900000|2025-06-09 14:05:00|412.04|411.79|412.44|412.24|412.44|412.24|411.89|411.69|76
1749478200000|2025-06-09 14:10:00|412.39|412.19|412.19|411.99|412.39|412.24|412.09|411.89|39
1749478500000|2025-06-09 14:15:00|412.14|412.04|412.44|412.24|412.64|412.44|412.04|411.89|154
1749478800000|2025-06-09 14:20:00|412.49|412.29|412.59|412.44|412.69|412.49|412.49|412.29|52
1749479100000|2025-06-09 14:25:00|412.54|412.39|412.59|412.44|412.64|412.44|412.49|412.34|18
1749479400000|2025-06-09 14:30:00|412.64|412.49|412.79|412.64|413.04|412.89|412.59|412.44|157
1749479700000|2025-06-09 14:35:00|412.74|412.59|412.59|412.39|412.84|412.64|412.59|412.39|24
1749480000000|2025-06-09 14:40:00|412.54|412.34|412.29|412.09|412.54|412.34|412.29|412.09|19
1749480300000|2025-06-09 14:45:00|412.34|412.14|412.49|412.24|412.49|412.29|412.24|412.04|17
1749480600000|2025-06-09 14:50:00|412.44|412.19|412.64|412.44|412.74|412.49|412.39|412.19|7
1749480900000|2025-06-09 14:55:00|412.59|412.39|412.49|412.24|412.59|412.39|412.44|412.24|5
1749481200000|2025-06-09 15:00:00|412.54|412.29|412.69|412.49|412.74|412.49|412.54|412.24|8
1749481500000|2025-06-09 15:05:00|412.74|412.54|412.74|412.54|412.79|412.59|412.64|412.44|7
1749481800000|2025-06-09 15:10:00|412.79|412.49|412.69|412.49|412.84|412.64|412.69|412.49|2
1749482100000|2025-06-09 15:15:00|412.74|412.54|412.74|412.54|412.84|412.64|412.69|412.44|9
1749482400000|2025-06-09 15:20:00|412.79|412.59|412.69|412.54|412.79|412.59|412.59|412.39|2
1749482700000|2025-06-09 15:25:00|412.74|412.49|412.64|412.44|412.74|412.54|412.59|412.39|21
1749483000000|2025-06-09 15:30:00|412.69|412.49|412.79|412.59|412.84|412.59|412.64|412.39|18
1749483300000|2025-06-09 15:35:00|412.84|412.69|412.89|412.69|412.94|412.79|412.84|412.64|12
1749483600000|2025-06-09 15:40:00|412.84|412.64|412.99|412.79|412.99|412.79|412.84|412.59|7
1749483900000|2025-06-09 15:45:00|412.94|412.74|413.09|412.89|413.09|412.94|412.94|412.74|11
1749484200000|2025-06-09 15:50:00|413.14|412.94|413.19|412.99|413.19|413.04|413.09|412.89|8
1749484500000|2025-06-09 15:55:00|413.14|412.94|413.09|412.89|413.19|412.99|413.04|412.84|33
1749484800000|2025-06-09 16:00:00|413.14|412.94|413.09|412.89|413.14|412.99|413.04|412.84|6
1749485100000|2025-06-09 16:05:00|413.14|412.94|412.99|412.79|413.14|412.94|412.94|412.74|6
1749485400000|2025-06-09 16:10:00|412.94|412.74|413.09|412.89|413.09|412.94|412.94|412.74|4
1749485700000|2025-06-09 16:15:00|413.04|412.84|413.24|413.04|413.24|413.04|412.99|412.79|15
1749486000000|2025-06-09 16:20:00|413.29|413.09|413.34|413.14|413.39|413.24|413.19|412.99|14
1749486300000|2025-06-09 16:25:00|413.29|413.09|413.19|412.99|413.29|413.14|413.19|412.99|2
1749486600000|2025-06-09 16:30:00|413.14|413.04|413.24|413.04|413.24|413.09|413.14|412.94|6
1749486900000|2025-06-09 16:35:00|413.19|413.09|413.19|412.99|413.24|413.09|413.14|412.99|2
1749487200000|2025-06-09 16:40:00|413.24|412.94|413.24|413.04|413.24|413.04|413.14|412.94|3
1749487500000|2025-06-09 16:45:00|413.19|412.99|413.19|412.99|413.24|413.04|413.19|412.99|2
1749487800000|2025-06-09 16:50:00|413.24|413.04|413.39|413.14|413.39|413.19|413.24|413.04|9
1749488100000|2025-06-09 16:55:00|413.34|413.09|413.14|412.94|413.34|413.09|413.14|412.94|1
1749488400000|2025-06-09 17:00:00|413.09|412.99|413.19|412.99|413.19|413.04|413.04|412.84|7
1749488700000|2025-06-09 17:05:00|413.14|413.04|413.14|412.99|413.24|413.09|413.14|412.99|2
1749489000000|2025-06-09 17:10:00|413.19|413.04|413.24|413.04|413.24|413.09|413.19|412.94|8
1749489300000|2025-06-09 17:15:00|413.19|412.99|413.19|412.99|413.24|413.04|413.14|412.94|5
1749489600000|2025-06-09 17:20:00|413.14|412.94|413.24|412.99|413.24|412.99|413.09|412.89|4
1749489900000|2025-06-09 17:25:00|413.29|413.04|413.24|413.04|413.34|413.14|413.24|412.99|1
1749490200000|2025-06-09 17:30:00|413.19|412.99|413.14|412.94|413.19|412.99|413.09|412.89|5
1749490500000|2025-06-09 17:35:00|413.19|412.99|413.14|412.99|413.24|413.04|413.14|412.99|3
1749490800000|2025-06-09 17:40:00|413.19|412.94|413.19|412.99|413.19|412.99|413.19|412.94|5
1749491100000|2025-06-09 17:45:00|413.14|413.04|413.19|412.99|413.19|413.04|413.14|412.99|1
1749491400000|2025-06-09 17:50:00|413.14|413.04|413.24|413.04|413.29|413.09|413.14|413.04|8
1749491700000|2025-06-09 17:55:00|413.19|412.99|413.14|412.94|413.24|413.04|413.09|412.94|1
1749492000000|2025-06-09 18:00:00|413.09|412.99|413.14|412.99|413.24|413.09|413.09|412.94|9
1749492300000|2025-06-09 18:05:00|413.19|412.94|413.14|412.99|413.24|413.04|413.14|412.94|4
1749492600000|2025-06-09 18:10:00|413.24|413.04|413.24|413.04|413.24|413.09|413.14|412.94|16
1749492900000|2025-06-09 18:15:00|413.29|413.09|413.14|412.94|413.29|413.09|413.14|412.94|4
1749493200000|2025-06-09 18:20:00|413.19|412.99|413.14|412.99|413.19|413.04|413.14|412.94|7
1749493500000|2025-06-09 18:25:00|413.19|413.04|413.39|413.19|413.44|413.24|413.19|413.04|32
1749493800000|2025-06-09 18:30:00|413.34|413.14|413.49|413.29|413.49|413.34|413.34|413.14|5
1749494100000|2025-06-09 18:35:00|413.44|413.24|413.39|413.19|413.49|413.34|413.34|413.19|8
1749494400000|2025-06-09 18:40:00|413.34|413.14|413.39|413.19|413.44|413.29|413.29|413.14|2
1749494700000|2025-06-09 18:45:00|413.44|413.24|413.39|413.19|413.49|413.29|413.39|413.19|0
1749495000000|2025-06-09 18:50:00|413.44|413.24|413.34|413.14|413.44|413.24|413.34|413.14|5
1749495300000|2025-06-09 18:55:00|413.39|413.19|413.39|413.19|413.39|413.24|413.39|413.14|4
1749495600000|2025-06-09 19:00:00|413.34|413.14|413.39|413.19|413.44|413.24|413.34|413.14|8
1749495900000|2025-06-09 19:05:00|413.34|413.14|413.29|413.09|413.34|413.14|413.24|413.09|2
1749496200000|2025-06-09 19:10:00|413.34|413.14|413.34|413.14|413.39|413.24|413.29|413.09|9
1749496500000|2025-06-09 19:15:00|413.29|413.09|413.29|413.09|413.34|413.14|413.24|413.04|3
1749496800000|2025-06-09 19:20:00|413.24|413.04|413.19|412.94|413.29|413.09|413.14|412.94|0
1749497100000|2025-06-09 19:25:00|413.14|412.99|413.19|412.99|413.24|413.04|413.14|412.94|0
1749497400000|2025-06-09 19:30:00|413.14|412.94|413.09|412.89|413.14|412.94|412.99|412.79|3
1749497700000|2025-06-09 19:35:00|413.19|412.99|412.94|412.79|413.19|412.99|412.94|412.79|5
1749498000000|2025-06-09 19:40:00|412.99|412.84|412.94|412.69|413.04|412.84|412.89|412.69|4
1749498300000|2025-06-09 19:45:00|412.89|412.74|412.84|412.64|412.94|412.74|412.84|412.64|0
1749498600000|2025-06-09 19:50:00|412.94|412.69|412.79|412.54|412.99|412.79|412.79|412.54|9
1749498900000|2025-06-09 19:55:00|412.84|412.59|412.74|412.59|412.94|412.74|412.69|412.54|27
1749499200000|2025-06-09 20:00:00|412.79|412.54|412.79|412.59|412.79|412.59|412.69|412.54|4
1749499500000|2025-06-09 20:05:00|412.84|412.64|412.84|412.64|412.84|412.64|412.74|412.59|4
1749499800000|2025-06-09 20:10:00|412.79|412.59|412.84|412.64|412.84|412.64|412.79|412.59|0
1749500100000|2025-06-09 20:15:00|412.79|412.59|412.79|412.59|412.79|412.59|412.79|412.59|0
1749500400000|2025-06-09 20:20:00|412.84|412.64|412.84|412.64|412.84|412.64|412.79|412.59|4
1749500700000|2025-06-09 20:25:00||412.69||412.64||412.69||412.64|1
1749501000000|2025-06-09 20:30:00||412.69||412.69||412.69||412.64|4
1749501300000|2025-06-09 20:35:00|412.89|412.74|412.99|412.79|412.99|412.79|412.89|412.74|3
1749501600000|2025-06-09 20:40:00|413.09|412.84|413.09|412.84|413.14|412.99|413.04|412.84|13
1749501900000|2025-06-09 20:45:00|412.94|412.74|412.94|412.74|412.94|412.74|412.94|412.69|5
1749502200000|2025-06-09 20:50:00||412.79||412.74||412.79||412.74|0
1749502500000|2025-06-09 20:55:00|413.14|412.79|412.94|412.74|413.14|412.84|412.94|412.74|11
1749502800000|2025-06-09 21:00:00|413.69|412.49|413.69|412.49|413.69|412.49|413.69|412.49|0
1749503400000|2025-06-09 21:10:00|413.29|412.69|413.39|412.79|413.39|412.79|413.29|412.69|0
1749506700000|2025-06-09 22:05:00|413.49|412.89|413.49|412.89|413.59|412.99|413.49|412.89|0
1749507000000|2025-06-09 22:10:00|413.59|412.99|413.59|412.99|413.59|412.99|413.49|412.89|0
1749507900000|2025-06-09 22:25:00|413.49|412.89|413.49|412.89|413.49|412.89|413.49|412.89|0
1749508200000|2025-06-09 22:30:00|413.59|412.99|413.49|412.89|413.59|412.99|413.49|412.89|0
1749508800000|2025-06-09 22:40:00|413.39|412.79|413.49|412.89|413.49|412.89|413.39|412.79|0
1749509400000|2025-06-09 22:50:00|413.39|412.79|413.39|412.79|413.49|412.89|413.39|412.79|0
1749509700000|2025-06-09 22:55:00|413.49|412.89|413.39|412.79|413.49|412.89|413.39|412.79|0
1749510000000|2025-06-09 23:00:00|413.49|412.89|413.49|412.89|413.49|412.89|413.39|412.79|0
1749510300000|2025-06-09 23:05:00|413.39|412.79|413.49|412.89|413.49|412.89|413.39|412.79|0
1749510600000|2025-06-09 23:10:00|413.39|412.79|413.39|412.79|413.39|412.79|413.39|412.79|0
1749510900000|2025-06-09 23:15:00|413.49|412.89|413.49|412.89|413.49|412.89|413.49|412.89|0
1749512100000|2025-06-09 23:35:00|413.39|412.79|413.49|412.89|413.49|412.89|413.39|412.79|0
1749513600000|2025-06-10 00:00:00|413.39|412.79|413.39|412.79|413.49|412.89|413.29|412.69|0
1749513900000|2025-06-10 00:05:00|413.29|412.69|413.29|412.69|413.29|412.69|413.19|412.59|0
1749514500000|2025-06-10 00:15:00|413.39|412.79|413.39|412.79|413.39|412.79|413.29|412.69|0
1749514800000|2025-06-10 00:20:00|413.46|412.86|413.56|412.96|413.56|412.96|413.46|412.86|0
1749515100000|2025-06-10 00:25:00|413.46|412.86|413.56|412.96|413.66|413.06|413.46|412.86|0
1749515400000|2025-06-10 00:30:00|413.36|413.06|412.21|412.06|413.36|413.11|411.86|411.61|393
1749515700000|2025-06-10 00:35:00|412.16|412.01|411.96|411.76|412.26|412.11|411.71|411.56|153
1749516000000|2025-06-10 00:40:00|411.91|411.81|411.86|411.71|412.11|411.96|411.76|411.56|97
1749516300000|2025-06-10 00:45:00|411.91|411.81|412.11|411.91|412.31|412.11|411.51|411.31|215
1749516600000|2025-06-10 00:50:00|412.06|411.86|412.41|412.21|412.46|412.26|412.01|411.81|105
1749516900000|2025-06-10 00:55:00|412.31|412.16|411.71|411.51|412.31|412.16|411.61|411.41|147
1749517200000|2025-06-10 01:00:00|411.61|411.41|412.56|412.36|412.61|412.41|411.61|411.41|415
1749517500000|2025-06-10 01:05:00|412.61|412.41|412.41|412.16|412.71|412.51|412.26|412.11|146
1749517800000|2025-06-10 01:10:00|412.36|412.11|412.26|412.06|412.46|412.26|412.06|411.86|120
1749518100000|2025-06-10 01:15:00|412.21|412.01|412.26|412.06|412.41|412.26|412.16|411.96|111
1749518400000|2025-06-10 01:20:00|412.21|412.11|411.86|411.66|412.26|412.11|411.66|411.51|120
1749518700000|2025-06-10 01:25:00|411.91|411.71|412.16|411.96|412.16|411.96|411.76|411.61|122
1749519000000|2025-06-10 01:30:00|412.21|412.01|412.46|412.26|412.46|412.26|412.01|411.86|144
1749519300000|2025-06-10 01:35:00|412.51|412.31|412.36|412.16|412.61|412.46|412.31|412.16|231
1749519600000|2025-06-10 01:40:00|412.41|412.21|412.41|412.21|412.66|412.51|412.26|412.11|164
1749519900000|2025-06-10 01:45:00|412.36|412.26|412.56|412.41|412.56|412.41|412.36|412.21|81
1749520200000|2025-06-10 01:50:00|412.61|412.46|412.71|412.56|412.76|412.56|412.56|412.41|54
1749520500000|2025-06-10 01:55:00|412.66|412.51|412.66|412.51|412.81|412.66|412.66|412.51|95
1749520800000|2025-06-10 02:00:00|412.61|412.46|412.56|412.41|412.66|412.51|412.46|412.31|73
1749521100000|2025-06-10 02:05:00|412.61|412.46|412.51|412.36|412.66|412.51|412.51|412.36|54
1749521400000|2025-06-10 02:10:00|412.56|412.41|412.36|412.21|412.56|412.41|412.31|412.16|65
1749521700000|2025-06-10 02:15:00|412.41|412.26|412.61|412.46|412.66|412.51|412.41|412.26|55
1749522000000|2025-06-10 02:20:00|412.66|412.51|412.61|412.46|412.66|412.51|412.56|412.41|37
1749522300000|2025-06-10 02:25:00|412.66|412.41|412.66|412.51|412.66|412.51|412.56|412.41|56
1749522600000|2025-06-10 02:30:00|412.61|412.46|412.66|412.51|412.71|412.56|412.56|412.41|45
1749522900000|2025-06-10 02:35:00|412.71|412.56|412.71|412.56|412.71|412.56|412.66|412.51|56
1749523200000|2025-06-10 02:40:00|412.66|412.51|412.91|412.76|412.91|412.76|412.66|412.51|104
1749523500000|2025-06-10 02:45:00|412.86|412.71|412.76|412.61|412.91|412.76|412.71|412.56|85
1749523800000|2025-06-10 02:50:00|412.81|412.56|412.86|412.66|412.96|412.81|412.81|412.56|71
1749524100000|2025-06-10 02:55:00|412.81|412.71|412.71|412.56|412.81|412.71|412.71|412.56|53
1749524400000|2025-06-10 03:00:00|412.66|412.51|412.61|412.41|412.66|412.51|412.46|412.31|108
1749524700000|2025-06-10 03:05:00|412.56|412.36|412.46|412.31|412.56|412.36|412.41|412.26|51
1749525000000|2025-06-10 03:10:00|412.51|412.36|412.55|412.4|412.56|412.41|412.45|412.3|66
1749525300000|2025-06-10 03:15:00|412.5|412.35|412.65|412.5|412.7|412.55|412.5|412.35|73
1749525600000|2025-06-10 03:20:00|412.7|412.55|412.55|412.4|412.7|412.55|412.55|412.4|43
1749525900000|2025-06-10 03:25:00|412.5|412.35|412.6|412.4|412.6|412.45|412.5|412.35|46
1749526200000|2025-06-10 03:30:00|412.55|412.45|412.4|412.25|412.6|412.45|412.4|412.2|36
1749526500000|2025-06-10 03:35:00|412.45|412.2|412.45|412.3|412.5|412.35|412.4|412.2|38
1749526800000|2025-06-10 03:40:00|412.4|412.25|412.2|412|412.45|412.25|412|411.8|270
1749527100000|2025-06-10 03:45:00|412.15|412.05|412.2|412.05|412.25|412.05|412.15|412|56
1749527400000|2025-06-10 03:50:00|412.15|412|412.25|412.1|412.25|412.1|412.15|412|39
1749527700000|2025-06-10 03:55:00|412.2|412.05|412.1|411.95|412.2|412.05|412.1|411.95|46
1749528000000|2025-06-10 04:00:00|412.15|412|412.1|411.95|412.15|412|412.1|411.95|21
1749528300000|2025-06-10 04:05:00|412.2|412.05|412.2|412.05|412.3|412.15|412.2|412.05|61
1749528600000|2025-06-10 04:10:00|412.4|412.2|412.3|412.15|412.4|412.2|412.25|412.1|82
1749528900000|2025-06-10 04:15:00|412.35|412.2|412.4|412.25|412.4|412.25|412.3|412.15|45
1749529200000|2025-06-10 04:20:00|412.35|412.2|412.2|412.05|412.35|412.2|412.2|412.05|76
1749529500000|2025-06-10 04:25:00|412.15|412|412.1|411.95|412.15|412|412.1|411.95|38
1749529800000|2025-06-10 04:30:00|412.15|412|412.2|412.05|412.2|412.05|412.1|411.95|27
1749530100000|2025-06-10 04:35:00|412.25|412|412.15|412|412.25|412|412.1|411.9|70
1749530400000|2025-06-10 04:40:00|412.2|412.05|412.2|412.05|412.2|412.05|412.2|412.05|18
1749530700000|2025-06-10 04:45:00|412.15|412|412.2|412.05|412.2|412.05|412.05|411.9|62
1749531000000|2025-06-10 04:50:00|412.15|412|412.15|412|412.15|412|412.1|411.95|42
1749531300000|2025-06-10 04:55:00|412.2|412.05|412.2|412.05|412.2|412.05|412.15|412|26
1749531600000|2025-06-10 05:00:00|412.1|411.95|411.7|411.55|412.1|411.95|411.7|411.55|203
1749531900000|2025-06-10 05:05:00|411.65|411.5|411.9|411.75|411.95|411.8|411.65|411.5|74
1749532200000|2025-06-10 05:10:00|411.85|411.7|411.75|411.6|411.85|411.75|411.75|411.6|58
1749532500000|2025-06-10 05:15:00|411.7|411.55|411.65|411.45|411.85|411.7|411.6|411.45|103
1749532800000|2025-06-10 05:20:00|411.6|411.4|410.8|410.6|411.6|411.45|410.75|410.55|318
1749533100000|2025-06-10 05:25:00|410.85|410.65|410.75|410.55|410.95|410.8|410.5|410.35|273
1749533400000|2025-06-10 05:30:00|410.7|410.5|410.6|410.4|410.85|410.6|410.55|410.4|197
1749533700000|2025-06-10 05:35:00|410.55|410.35|410.75|410.55|410.8|410.65|410.55|410.35|106
1749534000000|2025-06-10 05:40:00|410.7|410.6|410.95|410.75|411.1|410.9|410.65|410.45|321
1749534300000|2025-06-10 05:45:00|411.05|410.8|411.05|410.9|411.2|411|411|410.8|65
1749534600000|2025-06-10 05:50:00|411.1|410.95|411.25|411.1|411.35|411.2|411.1|410.95|56
1749534900000|2025-06-10 05:55:00|411.3|411.15|411.3|411.1|411.4|411.25|411.25|411.05|48
1749535200000|2025-06-10 06:00:00|411.35|411.15|411.1|410.95|411.4|411.2|411.1|410.9|108
1749535500000|2025-06-10 06:05:00|411.05|410.9|410.95|410.75|411.1|410.95|410.95|410.75|131
1749535800000|2025-06-10 06:10:00|410.9|410.8|410.95|410.8|411.15|410.95|410.9|410.75|77
1749536100000|2025-06-10 06:15:00|411|410.85|411.25|411.1|411.25|411.1|411|410.85|54
1749536400000|2025-06-10 06:20:00|411.2|411.05|411.15|411|411.3|411.1|411.05|410.9|80
1749536700000|2025-06-10 06:25:00|411.1|410.95|411.2|411|411.3|411.15|411.1|410.95|53
1749537000000|2025-06-10 06:30:00|411.15|411.05|411.35|411.2|411.35|411.2|411.15|411.05|70
1749537300000|2025-06-10 06:35:00|411.3|411.1|411.35|411.2|411.35|411.2|411.25|411.1|54
1749537600000|2025-06-10 06:40:00|411.4|411.25|411.4|411.25|411.4|411.25|411.35|411.2|30
1749537900000|2025-06-10 06:45:00|411.35|411.2|411.25|411.1|411.35|411.2|411.2|411.05|100
1749538200000|2025-06-10 06:50:00|411.2|411.05|411.15|410.95|411.25|411.1|411|410.8|103
1749538500000|2025-06-10 06:55:00|411.2|411|410.95|410.8|411.2|411|410.95|410.8|126
1749538800000|2025-06-10 07:00:00|410.9|410.75|411|410.85|411.05|410.9|410.85|410.7|163
1749539100000|2025-06-10 07:05:00|410.95|410.8|411.05|410.9|411.1|410.95|410.9|410.75|99
1749539400000|2025-06-10 07:10:00|411.1|410.95|411.15|411|411.15|411|411.05|410.9|82
1749539700000|2025-06-10 07:15:00|411.2|411.05|411.3|411.15|411.3|411.15|411.05|410.9|149
1749540000000|2025-06-10 07:20:00|411.35|411.2|411.35|411.2|411.35|411.2|411.3|411.2|58
1749540300000|2025-06-10 07:25:00|411.4|411.25|411.45|411.3|411.5|411.35|411.35|411.2|127
1749540600000|2025-06-10 07:30:00|411.4|411.25|411.5|411.35|411.55|411.4|411.4|411.25|70
1749540900000|2025-06-10 07:35:00|411.55|411.4|411.4|411.25|411.55|411.4|411.4|411.25|85
1749541200000|2025-06-10 07:40:00|411.35|411.2|411.35|411.2|411.35|411.25|411.35|411.2|47
1749541500000|2025-06-10 07:45:00|411.3|411.15|411.35|411.2|411.45|411.25|411.1|410.95|150
1749541800000|2025-06-10 07:50:00|411.4|411.25|411.55|411.35|411.55|411.4|411.35|411.2|115
1749542100000|2025-06-10 07:55:00|411.5|411.4|411.7|411.5|411.7|411.55|411.5|411.4|115
1749542400000|2025-06-10 08:00:00|411.75|411.55|411.65|411.5|411.8|411.65|411.65|411.5|94
1749542700000|2025-06-10 08:05:00|411.6|411.45|411.6|411.45|411.6|411.45|411.55|411.4|89
1749543000000|2025-06-10 08:10:00|411.65|411.5|411.05|410.9|411.7|411.5|411|410.85|175
1749543300000|2025-06-10 08:15:00|411|410.85|411.3|411.15|411.35|411.2|411|410.85|66
1749543600000|2025-06-10 08:20:00|411.35|411.2|411.3|411.15|411.45|411.25|411.25|411.1|94
1749543900000|2025-06-10 08:25:00|411.35|411.2|411.6|411.45|411.65|411.45|411.35|411.2|100
1749544200000|2025-06-10 08:30:00|411.65|411.4|411.65|411.5|411.8|411.65|411.45|411.3|160
1749544500000|2025-06-10 08:35:00|411.7|411.55|411.8|411.65|411.8|411.65|411.65|411.5|108
1749544800000|2025-06-10 08:40:00|411.75|411.6|411.75|411.55|411.8|411.65|411.6|411.4|138
1749545100000|2025-06-10 08:45:00|411.7|411.5|411.75|411.55|411.75|411.6|411.65|411.5|98
1749545400000|2025-06-10 08:50:00|411.7|411.6|411.7|411.55|411.8|411.6|411.65|411.5|185
1749545700000|2025-06-10 08:55:00|411.65|411.5|411.5|411.35|411.65|411.5|411.45|411.3|331
1749546000000|2025-06-10 09:00:00|411.45|411.3|411.05|410.9|411.5|411.3|411.05|410.9|764
1749546300000|2025-06-10 09:05:00|411.15|411|411.55|411.4|411.6|411.45|411.1|410.95|272
1749546600000|2025-06-10 09:10:00|411.5|411.35|411.6|411.45|411.6|411.45|411.5|411.35|51
1749546900000|2025-06-10 09:15:00|411.65|411.4|411.55|411.4|411.65|411.45|411.55|411.35|81
1749547200000|2025-06-10 09:20:00|411.85|411.25|411.85|411.25|411.85|411.25|411.75|411.15|0
1749547500000|2025-06-10 09:25:00|411.95|411.35|411.95|411.35|411.95|411.35|411.85|411.25|8
1749547800000|2025-06-10 09:30:00|411.85|411.25|411.85|411.25|411.95|411.35|411.85|411.25|0
1749548100000|2025-06-10 09:35:00|411.95|411.35|411.95|411.35|411.95|411.35|411.85|411.25|83
1749548400000|2025-06-10 09:40:00|411.85|411.25|411.95|411.35|411.95|411.35|411.85|411.25|3
1749548700000|2025-06-10 09:45:00|411.85|411.25|411.85|411.25|411.95|411.35|411.85|411.25|11
1749549000000|2025-06-10 09:50:00|411.65|411.45|411.65|411.45|411.65|411.5|411.55|411.35|15
1749549300000|2025-06-10 09:55:00|411.6|411.5|411.65|411.45|411.7|411.5|411.6|411.45|5
1749549600000|2025-06-10 10:00:00|411.7|411.5|411.8|411.65|411.8|411.65|411.65|411.5|12
1749549900000|2025-06-10 10:05:00|411.85|411.7|411.85|411.7|411.95|411.75|411.8|411.65|15
1749550200000|2025-06-10 10:10:00|411.9|411.75|411.85|411.65|411.95|411.75|411.8|411.65|9
1749550500000|2025-06-10 10:15:00|411.8|411.7|411.95|411.8|412|411.85|411.8|411.7|1
1749550800000|2025-06-10 10:20:00|411.9|411.75|411.9|411.7|411.9|411.75|411.85|411.7|5
1749551100000|2025-06-10 10:25:00|411.95|411.75|411.85|411.65|411.95|411.8|411.75|411.6|26
1749551400000|2025-06-10 10:30:00|411.9|411.7|411.9|411.75|411.9|411.75|411.8|411.65|6
1749551700000|2025-06-10 10:35:00|411.95|411.8|411.9|411.75|412|411.8|411.85|411.7|13
1749552000000|2025-06-10 10:40:00|411.95|411.8|411.9|411.75|411.95|411.8|411.9|411.75|4
1749552300000|2025-06-10 10:45:00|411.85|411.7|411.9|411.7|411.9|411.75|411.8|411.65|13
1749552600000|2025-06-10 10:50:00|411.95|411.75|411.9|411.75|412|411.8|411.9|411.7|6
1749552900000|2025-06-10 10:55:00|411.95|411.8|412|411.8|412|411.85|411.9|411.75|12
1749553200000|2025-06-10 11:00:00|411.95|411.85|412.2|412|412.2|412.05|411.95|411.8|16
1749553500000|2025-06-10 11:05:00|412.15|411.95|411.85|411.7|412.2|412.05|411.85|411.7|41
1749553800000|2025-06-10 11:10:00|411.9|411.75|411.8|411.6|411.95|411.8|411.75|411.6|17
1749554100000|2025-06-10 11:15:00|411.85|411.65|411.85|411.65|411.9|411.7|411.8|411.6|7
1749554400000|2025-06-10 11:20:00|411.8|411.7|411.85|411.65|411.85|411.7|411.75|411.6|6
1749554700000|2025-06-10 11:25:00|411.8|411.7|411.9|411.75|411.95|411.75|411.75|411.55|10
1749555000000|2025-06-10 11:30:00|411.95|411.8|412.1|411.9|412.1|411.95|411.9|411.8|10
1749555300000|2025-06-10 11:35:00|412.05|411.95|411.95|411.75|412.05|411.95|411.95|411.75|5
1749555600000|2025-06-10 11:40:00|411.9|411.8|411.95|411.75|412|411.85|411.9|411.75|6
1749555900000|2025-06-10 11:45:00|412|411.8|412|411.8|412|411.8|411.95|411.75|0
1749556200000|2025-06-10 11:50:00|411.95|411.85|412.1|411.9|412.1|411.95|411.95|411.8|13
1749556500000|2025-06-10 11:55:00|412.15|411.95|412.15|411.95|412.15|412|412.05|411.9|7
1749556800000|2025-06-10 12:00:00|412.2|412|412.25|412.05|412.35|412.15|412.15|411.95|38
1749557100000|2025-06-10 12:05:00|412.3|412.1|412.3|412.1|412.3|412.15|412.25|412.05|17
1749557400000|2025-06-10 12:10:00|412.25|412.15|412.25|412.1|412.25|412.15|412.2|412.05|10
1749557700000|2025-06-10 12:15:00|412.3|412.15|412.2|412.05|412.3|412.15|412.2|412.05|6
1749558000000|2025-06-10 12:20:00|412.15|412|412.2|412.05|412.25|412.05|412.15|411.95|15
1749558300000|2025-06-10 12:25:00|412.25|412|412.15|412|412.25|412|412.15|412|4
1749558600000|2025-06-10 12:30:00|412.1|411.95|411.85|411.65|412.1|411.95|411.8|411.65|79
1749558900000|2025-06-10 12:35:00|411.8|411.7|412|411.85|412.05|411.85|411.8|411.6|110
1749559200000|2025-06-10 12:40:00|412.05|411.9|412.1|411.95|412.2|412|412|411.85|32
1749559500000|2025-06-10 12:45:00|412.05|411.9|411.75|411.6|412.15|412|411.7|411.55|150
1749559800000|2025-06-10 12:50:00|411.8|411.55|411.8|411.65|411.85|411.65|411.7|411.55|66
1749560100000|2025-06-10 12:55:00|411.75|411.6|411.6|411.45|411.75|411.6|411.55|411.4|55
1749560400000|2025-06-10 13:00:00|411.65|411.5|411.8|411.6|411.9|411.7|411.65|411.5|44
1749560700000|2025-06-10 13:05:00|411.75|411.65|412.05|411.9|412.1|411.95|411.75|411.6|26
1749561000000|2025-06-10 13:10:00|412|411.85|411.8|411.65|412|411.85|411.8|411.6|33
1749561300000|2025-06-10 13:15:00|411.75|411.6|411.45|411.3|411.75|411.6|411.4|411.25|136
1749561600000|2025-06-10 13:20:00|411.4|411.25|411.35|411.15|411.5|411.35|411.3|411.15|52
1749561900000|2025-06-10 13:25:00|411.3|411.2|411.05|410.9|411.45|411.3|410.85|410.65|69
1749562200000|2025-06-10 13:30:00|411.15|410.95|410.4|410.15|411.2|411|410.25|410.1|108
1749562500000|2025-06-10 13:35:00|410.35|410.2|410.4|410.2|410.7|410.5|410.35|410.15|23
1749562800000|2025-06-10 13:40:00|410.35|410.25|410.6|410.35|410.85|410.7|410.35|410.15|42
1749563100000|2025-06-10 13:45:00|410.65|410.4|410.35|410.15|410.75|410.5|410.3|410.1|46
1749563400000|2025-06-10 13:50:00|410.4|410.25|409.75|409.55|410.45|410.3|409.7|409.55|110
1749563700000|2025-06-10 13:55:00|409.8|409.7|409.85|409.65|409.95|409.75|409.6|409.4|43
1749564000000|2025-06-10 14:00:00|409.8|409.6|409.7|409.5|410.05|409.85|409.65|409.45|50
1749564300000|2025-06-10 14:05:00|409.8|409.55|409.6|409.45|409.8|409.6|409.6|409.45|21
1749564600000|2025-06-10 14:10:00|409.65|409.5|410|409.8|410.2|410|409.65|409.45|20
1749564900000|2025-06-10 14:15:00|409.95|409.75|409.85|409.65|410|409.8|409.8|409.6|18
1749565200000|2025-06-10 14:20:00|409.8|409.6|409.65|409.5|409.9|409.7|409.6|409.4|33
1749565500000|2025-06-10 14:25:00|409.6|409.45|409.45|409.3|409.65|409.5|409.3|409.15|109
1749565800000|2025-06-10 14:30:00|409.4|409.25|408.75|408.55|409.45|409.25|408.55|408.35|109
1749566100000|2025-06-10 14:35:00|408.85|408.6|408.65|408.45|408.85|408.65|408.6|408.35|19
1749566400000|2025-06-10 14:40:00|408.6|408.5|408.7|408.45|408.8|408.6|408.55|408.35|20
1749566700000|2025-06-10 14:45:00|408.65|408.4|408.25|408.05|408.65|408.4|408.1|407.9|43
1749567000000|2025-06-10 14:50:00|408.2|408|407.85|407.65|408.25|408.1|407.5|407.1|141
1749567300000|2025-06-10 14:55:00|407.75|407.55|407.45|407.25|407.85|407.65|407.35|407.15|36
1749567600000|2025-06-10 15:00:00|407.5|407.3|407.85|407.65|407.85|407.65|407.25|407.05|27
1749567900000|2025-06-10 15:05:00|407.8|407.6|407.7|407.5|407.9|407.7|407.65|407.5|39
1749568200000|2025-06-10 15:10:00|407.65|407.45|408|407.8|408.05|407.8|407.55|407.35|42
1749568500000|2025-06-10 15:15:00|407.95|407.85|407.85|407.6|408.05|407.9|407.75|407.6|22
1749568800000|2025-06-10 15:20:00|407.8|407.55|407.65|407.5|407.8|407.55|407.5|407.25|17
1749569100000|2025-06-10 15:25:00|407.6|407.45|407.35|407.15|407.7|407.5|407.3|407.1|41
1749569400000|2025-06-10 15:30:00|407.3|407.1|406.4|406.2|407.3|407.1|406.1|405.9|137
1749569700000|2025-06-10 15:35:00|406.45|406.15|407.05|406.8|407.1|406.85|406.45|406.15|20
1749570000000|2025-06-10 15:40:00|407.1|406.85|407.15|406.95|407.15|406.95|406.75|406.5|19
1749570300000|2025-06-10 15:45:00|407.1|406.85|407.2|407|407.2|407.05|407.1|406.85|9
1749570600000|2025-06-10 15:50:00|407.25|407.05|407.25|407.05|407.4|407.2|407.2|407|6
1749570900000|2025-06-10 15:55:00|407.2|407|407.25|407.05|407.25|407.1|407.1|406.9|4
1749571200000|2025-06-10 16:00:00|407.3|407.1|407|406.85|407.35|407.15|407|406.8|20
1749571500000|2025-06-10 16:05:00|407.05|406.9|406.85|406.6|407.15|406.95|406.85|406.6|14
1749571800000|2025-06-10 16:10:00|406.8|406.65|406.75|406.6|407|406.85|406.7|406.45|5
1749572100000|2025-06-10 16:15:00|406.8|406.65|406.95|406.7|406.95|406.75|406.7|406.55|11
1749572400000|2025-06-10 16:20:00|406.9|406.75|407.1|406.85|407.1|406.85|406.85|406.65|17
1749572700000|2025-06-10 16:25:00|407.15|406.9|407.1|406.9|407.15|406.95|406.95|406.75|14
1749573000000|2025-06-10 16:30:00|407.15|406.95|407.25|407.05|407.3|407.05|407.1|406.85|11
1749573300000|2025-06-10 16:35:00|407.3|407.1|407.2|407.05|407.3|407.1|407.1|406.9|6
1749573600000|2025-06-10 16:40:00|407.25|407|407.2|407|407.35|407.15|407.15|406.95|13
1749573900000|2025-06-10 16:45:00|407.3|407.05|407.35|407.15|407.45|407.25|407.25|407.05|21
1749574200000|2025-06-10 16:50:00|407.45|407.2|407.7|407.5|407.7|407.55|407.4|407.2|29
1749574500000|2025-06-10 16:55:00|407.65|407.55|407.55|407.4|407.7|407.55|407.55|407.35|4
1749574800000|2025-06-10 17:00:00|407.5|407.3|407.45|407.3|407.5|407.35|407.35|407.15|18
1749575100000|2025-06-10 17:05:00|407.55|407.35|407.55|407.35|407.7|407.5|407.4|407.25|126
1749575400000|2025-06-10 17:10:00|407.65|407.45|407.95|407.75|407.95|407.75|407.65|407.45|41
1749575700000|2025-06-10 17:15:00|407.9|407.8|407.95|407.8|408|407.85|407.85|407.7|32
1749576000000|2025-06-10 17:20:00|407.9|407.75|407.95|407.8|408|407.85|407.85|407.7|11
1749576300000|2025-06-10 17:25:00|407.9|407.75|407.65|407.45|407.95|407.75|407.5|407.3|28
1749576600000|2025-06-10 17:30:00|407.6|407.4|407.7|407.5|407.75|407.55|407.6|407.4|8
1749576900000|2025-06-10 17:35:00|407.75|407.55|407.7|407.5|407.75|407.55|407.6|407.4|13
1749577200000|2025-06-10 17:40:00|407.65|407.45|407.7|407.5|407.7|407.5|407.55|407.4|18
1749577500000|2025-06-10 17:45:00|407.65|407.45|407.65|407.45|407.7|407.55|407.55|407.4|41
1749577800000|2025-06-10 17:50:00|407.7|407.5|407.85|407.65|407.85|407.65|407.65|407.5|34
1749578100000|2025-06-10 17:55:00|407.8|407.7|407.7|407.55|407.8|407.7|407.65|407.5|45
1749578400000|2025-06-10 18:00:00|407.65|407.5|407.7|407.5|407.75|407.55|407.25|407.05|67
1749578700000|2025-06-10 18:05:00|407.65|407.45|408|407.8|408.15|407.95|407.6|407.45|25
1749579000000|2025-06-10 18:10:00|407.95|407.75|407.95|407.75|408|407.8|407.85|407.65|21
1749579300000|2025-06-10 18:15:00|408|407.8|408.15|407.95|408.2|408.05|408|407.8|19
1749579600000|2025-06-10 18:20:00|408.2|408|408.05|407.85|408.2|408|407.95|407.75|8
1749579900000|2025-06-10 18:25:00|408|407.8|407.9|407.7|408|407.85|407.8|407.6|15
1749580200000|2025-06-10 18:30:00|407.85|407.75|407.95|407.75|408.05|407.85|407.85|407.65|5
1749580500000|2025-06-10 18:35:00|408|407.8|407.95|407.75|408|407.85|407.95|407.7|2
1749580800000|2025-06-10 18:40:00|408|407.8|407.85|407.65|408|407.8|407.8|407.6|1
1749581100000|2025-06-10 18:45:00|407.8|407.6|407.65|407.45|407.85|407.65|407.65|407.45|0
1749581400000|2025-06-10 18:50:00|407.75|407.5|407.8|407.6|407.85|407.6|407.7|407.5|2
1749581700000|2025-06-10 18:55:00|407.85|407.55|407.95|407.8|408.15|407.95|407.8|407.55|7
1749582000000|2025-06-10 19:00:00|408|407.85|408.15|407.95|408.2|408|407.95|407.75|1
1749582300000|2025-06-10 19:05:00|408.2|408|408.1|407.9|408.3|408.15|408.1|407.85|2
1749582600000|2025-06-10 19:10:00|408.15|407.85|408|407.8|408.15|407.85|408|407.75|13
1749582900000|2025-06-10 19:15:00|407.95|407.75|407.9|407.7|407.95|407.75|407.75|407.55|8
1749583200000|2025-06-10 19:20:00|407.95|407.75|407.85|407.7|407.95|407.75|407.85|407.65|9
1749583500000|2025-06-10 19:25:00|407.8|407.65|407.7|407.55|407.85|407.7|407.7|407.55|9
1749583800000|2025-06-10 19:30:00|407.65|407.5|407.75|407.55|407.75|407.6|407.65|407.5|15
1749584100000|2025-06-10 19:35:00|407.7|407.5|407.45|407.3|407.7|407.55|407.4|407.25|33
1749584400000|2025-06-10 19:40:00|407.4|407.25|407.5|407.3|407.5|407.3|407.2|407.05|11
1749584700000|2025-06-10 19:45:00|407.45|407.35|407.3|407.1|407.55|407.35|407.3|407.1|5
1749585000000|2025-06-10 19:50:00|407.35|407.15|407.55|407.3|407.55|407.35|407.3|407.05|7
1749585300000|2025-06-10 19:55:00|407.6|407.35|407.45|407.25|407.6|407.4|407.3|407.1|16
1749585600000|2025-06-10 20:00:00|407.4|407.2|407.35|407.15|407.45|407.2|407.3|407.05|2
1749585900000|2025-06-10 20:05:00|407.3|407.2|407.4|407.2|407.45|407.3|407.3|407.2|3
1749586200000|2025-06-10 20:10:00|407.35|407.1|407.35|407.15|407.4|407.2|407.3|407.1|5
1749586500000|2025-06-10 20:15:00|407.4|407.2|407.4|407.25|407.55|407.35|407.35|407.2|16
1749586800000|2025-06-10 20:20:00|407.45|407.3|407.45|407.25|407.5|407.3|407.4|407.2|4
1749587100000|2025-06-10 20:25:00|407.4|407.2|407.4|407.2|407.45|407.25|407.35|407.2|0
1749587400000|2025-06-10 20:30:00|407.35|407.15|407.35|407.15|407.4|407.15|407.35|407.15|0
1749587700000|2025-06-10 20:35:00|407.3|407.2|407.4|407.2|407.4|407.2|407.3|407.2|0
1749588000000|2025-06-10 20:40:00|407.45|407.25|407.45|407.25|407.45|407.25|407.4|407.2|4
1749588300000|2025-06-10 20:45:00|407.4|407.2|407.45|407.2|407.45|407.25|407.4|407.2|0
1749588600000|2025-06-10 20:50:00|407.35|407.15|407.4|407.15|407.4|407.15|407.35|407.1|2
1749588900000|2025-06-10 20:55:00|407.45||407.5||407.8||407.45||4
1749589200000|2025-06-10 21:00:00|407.6|407.1|408.3|406.7|408.3|407.1|407.5|406.7|0
1749589800000|2025-06-10 21:10:00|407.85|407.25|407.85|407.25|407.85|407.25|407.85|407.25|0
1749590100000|2025-06-10 21:15:00|407.75|407.15|407.75|407.15|407.85|407.25|407.75|407.15|0
1749592800000|2025-06-10 22:00:00|407.85|407.25|407.75|407.15|407.85|407.25|407.75|407.15|0
1749593100000|2025-06-10 22:05:00|407.85|407.25|407.85|407.25|407.85|407.25|407.75|407.15|0
1749593400000|2025-06-10 22:10:00|407.75|407.15|407.85|407.25|407.85|407.25|407.75|407.15|0
1749594000000|2025-06-10 22:20:00|407.75|407.15|407.85|407.25|407.85|407.25|407.75|407.15|0
1749594300000|2025-06-10 22:25:00|407.95|407.35|407.75|407.15|407.95|407.35|407.75|407.15|0
1749594900000|2025-06-10 22:35:00|407.85|407.25|407.75|407.15|407.85|407.25|407.75|407.15|0
1749595200000|2025-06-10 22:40:00|407.85|407.25|407.85|407.25|407.85|407.25|407.75|407.15|0
1749595800000|2025-06-10 22:50:00|408.05|407.45|408.15|407.55|408.15|407.55|407.95|407.35|0
1749596100000|2025-06-10 22:55:00|408.05|407.45|408.05|407.45|408.15|407.55|408.05|407.45|0
1749596400000|2025-06-10 23:00:00|407.95|407.35|407.75|407.15|408.05|407.45|407.75|407.15|0
1749596700000|2025-06-10 23:05:00|407.65|407.05|407.55|406.95|407.75|407.15|407.45|406.85|0
1749597000000|2025-06-10 23:10:00|407.45|406.85|407.95|407.35|407.95|407.35|407.45|406.85|0
1749597300000|2025-06-10 23:15:00|408.05|407.45|408.15|407.55|408.35|407.75|407.95|407.35|0
1749597600000|2025-06-10 23:20:00|408.05|407.45|408.05|407.45|408.25|407.65|408.05|407.45|0
1749597900000|2025-06-10 23:25:00|408.15|407.55|408.15|407.55|408.15|407.55|408.05|407.45|0
1749598200000|2025-06-10 23:30:00|408.05|407.45|408.05|407.45|408.15|407.55|408.05|407.45|0
1749598500000|2025-06-10 23:35:00|407.95|407.35|407.85|407.25|408.05|407.45|407.85|407.25|0
1749598800000|2025-06-10 23:40:00|407.95|407.35|407.85|407.25|407.95|407.35|407.85|407.25|0
1749599100000|2025-06-10 23:45:00|407.95|407.35|407.75|407.15|407.95|407.35|407.75|407.15|0
1749599400000|2025-06-10 23:50:00|407.85|407.25|407.75|407.15|407.85|407.25|407.75|407.15|0
1749599700000|2025-06-10 23:55:00|407.85|407.25|407.85|407.25|407.85|407.25|407.75|407.15|0
1749600000000|2025-06-11 00:00:00|407.75|407.15|407.95|407.35|407.95|407.35|407.75|407.15|0
1749600300000|2025-06-11 00:05:00|407.85|407.25|407.85|407.25|407.85|407.25|407.75|407.15|0
1749600600000|2025-06-11 00:10:00|407.75|407.15|407.75|407.15|407.85|407.25|407.55|406.95|0
1749600900000|2025-06-11 00:15:00|407.85|407.25|407.85|407.25|407.85|407.25|407.75|407.15|0
1749601200000|2025-06-11 00:20:00|407.75|407.15|407.75|407.15|407.85|407.25|407.65|407.05|0
1749601500000|2025-06-11 00:25:00|407.65|407.05|407.65|407.05|407.75|407.15|407.65|407.05|0
1749601800000|2025-06-11 00:30:00|408|407.15|407.55|407.4|408|407.5|406.9|406.75|324
1749602100000|2025-06-11 00:35:00|407.5|407.35|407.2|407|407.5|407.35|407.1|406.9|178
1749602400000|2025-06-11 00:40:00|407.15|407.05|407.3|407.15|407.3|407.15|407|406.8|79
1749602700000|2025-06-11 00:45:00|407.25|407.1|407.4|407.25|407.4|407.25|407.25|407.1|99
1749603000000|2025-06-11 00:50:00|407.35|407.2|406.95|406.8|407.35|407.2|406.9|406.75|73
1749603300000|2025-06-11 00:55:00|407|406.85|407.5|407.35|407.5|407.35|406.95|406.8|92
1749603600000|2025-06-11 01:00:00|407.4|407.25|405.75|405.55|407.4|407.25|405.75|405.55|702
1749603900000|2025-06-11 01:05:00|405.7|405.6|406.4|406.25|406.5|406.3|405.45|405.3|282
1749604200000|2025-06-11 01:10:00|406.45|406.2|406.9|406.7|406.9|406.7|406.3|406.1|179
1749604500000|2025-06-11 01:15:00|406.85|406.75|406.75|406.55|407.05|406.85|406.55|406.4|116
1749604800000|2025-06-11 01:20:00|406.7|406.45|406.6|406.4|406.75|406.6|406.5|406.3|96
1749605100000|2025-06-11 01:25:00|406.65|406.45|406.6|406.45|406.7|406.5|406.4|406.25|63
1749605400000|2025-06-11 01:30:00|406.65|406.4|406.5|406.35|406.7|406.55|406.5|406.3|116
1749605700000|2025-06-11 01:35:00|406.45|406.3|406.3|406.15|406.5|406.3|406.3|406.15|99
1749606000000|2025-06-11 01:40:00|406.35|406.2|406.1|405.95|406.4|406.25|405.85|405.65|215
1749606300000|2025-06-11 01:45:00|406.05|405.9|406.25|406.1|406.25|406.1|406.05|405.85|89
1749606600000|2025-06-11 01:50:00|406.2|406.05|406.05|405.85|406.2|406.05|405.85|405.7|103
1749606900000|2025-06-11 01:55:00|406.1|405.9|406|405.8|406.1|405.9|405.9|405.7|61
1749607200000|2025-06-11 02:00:00|406.05|405.85|405.9|405.7|406.05|405.85|405.75|405.6|149
1749607500000|2025-06-11 02:05:00|405.85|405.75|405.95|405.75|406|405.85|405.85|405.7|83
1749607800000|2025-06-11 02:10:00|405.9|405.8|406.5|406.3|406.55|406.35|405.9|405.8|144
1749608100000|2025-06-11 02:15:00|406.45|406.35|406.25|406.1|406.5|406.35|406.25|406.1|94
1749608400000|2025-06-11 02:20:00|406.2|406.05|406.1|405.9|406.2|406.05|406|405.85|104
1749608700000|2025-06-11 02:25:00|406.15|405.95|406.35|406.2|406.35|406.2|406.05|405.9|101
1749609000000|2025-06-11 02:30:00|406.3|406.15|406.2|406|406.35|406.2|406.15|406|175
1749609300000|2025-06-11 02:35:00|406.15|406.05|406|405.8|406.25|406.1|406|405.8|77
1749609600000|2025-06-11 02:40:00|405.95|405.75|405.4|405.2|405.95|405.75|405.2|405|630
1749609900000|2025-06-11 02:45:00|405.45|405.25|405.45|405.3|405.6|405.4|405.4|405.25|75
1749610200000|2025-06-11 02:50:00|405.5|405.35|405.7|405.55|405.8|405.6|405.5|405.35|100
1749610500000|2025-06-11 02:55:00|405.8|405.65|405.85|405.65|405.9|405.7|405.75|405.6|126
1749610800000|2025-06-11 03:00:00|405.8|405.7|405.9|405.75|406.1|405.9|405.7|405.55|204
1749611100000|2025-06-11 03:05:00|405.85|405.7|406.05|405.85|406.05|405.85|405.85|405.65|109
1749611400000|2025-06-11 03:10:00|406|405.9|405.95|405.75|406.1|405.95|405.9|405.75|103
1749611700000|2025-06-11 03:15:00|406|405.8|406.1|405.95|406.1|405.95|405.85|405.7|76
1749612000000|2025-06-11 03:20:00|406.15|405.9|406.15|406|406.2|406.05|406.1|405.9|71
1749612300000|2025-06-11 03:25:00|406.2|406.05|406.1|405.95|406.2|406.05|406.05|405.9|73
1749612600000|2025-06-11 03:30:00|406.15|406|406.1|405.95|406.15|406|406|405.85|60
1749612900000|2025-06-11 03:35:00|406.05|405.9|405.9|405.75|406.05|405.9|405.85|405.7|86
1749613200000|2025-06-11 03:40:00|405.85|405.7|405.95|405.8|406|405.85|405.85|405.7|93
1749613500000|2025-06-11 03:45:00|405.9|405.75|405.7|405.5|405.9|405.75|405.7|405.5|51
1749613800000|2025-06-11 03:50:00|405.65|405.45|405.65|405.5|405.7|405.55|405.45|405.25|89
1749614100000|2025-06-11 03:55:00|405.7|405.55|405.75|405.6|405.8|405.65|405.7|405.55|42
1749614400000|2025-06-11 04:00:00|405.8|405.65|406.05|405.9|406.05|405.9|405.75|405.6|73
1749614700000|2025-06-11 04:05:00|405.95|405.75|405.95|405.8|406|405.8|405.9|405.75|41
1749615000000|2025-06-11 04:10:00|405.9|405.75|405.9|405.75|405.9|405.75|405.9|405.7|14
1749615300000|2025-06-11 04:15:00|405.95|405.8|405.8|405.65|406|405.85|405.75|405.6|81
1749615600000|2025-06-11 04:20:00|405.75|405.6|405.7|405.55|405.75|405.65|405.65|405.45|115
1749615900000|2025-06-11 04:25:00|405.65|405.5|405.75|405.55|405.75|405.6|405.6|405.4|126
1749616200000|2025-06-11 04:30:00|405.7|405.6|405.95|405.8|406|405.8|405.7|405.5|78
1749616500000|2025-06-11 04:35:00|405.9|405.75|406.05|405.9|406.05|405.9|405.9|405.75|42
1749616800000|2025-06-11 04:40:00|406.1|405.95|406|405.85|406.15|405.95|406|405.85|42
1749617100000|2025-06-11 04:45:00|405.95|405.8|406|405.85|406|405.85|405.95|405.8|36
1749617400000|2025-06-11 04:50:00|406.05|405.9|405.9|405.75|406.05|405.9|405.85|405.7|52
1749617700000|2025-06-11 04:55:00|405.95|405.8|405.9|405.75|405.95|405.8|405.85|405.7|70
1749618000000|2025-06-11 05:00:00|405.95|405.8|405.8|405.65|405.95|405.8|405.75|405.55|127
1749618300000|2025-06-11 05:05:00|405.85|405.7|406|405.85|406.05|405.85|405.8|405.65|75
1749618600000|2025-06-11 05:10:00|406.05|405.9|406.2|406.05|406.2|406.05|405.95|405.8|70
1749618900000|2025-06-11 05:15:00|406.15|406|405.95|405.75|406.15|406|405.85|405.7|81
1749619200000|2025-06-11 05:20:00|405.9|405.7|405.75|405.55|405.9|405.7|405.75|405.55|55
1749619500000|2025-06-11 05:25:00|405.7|405.6|405.85|405.7|405.85|405.7|405.7|405.55|33
1749619800000|2025-06-11 05:30:00|405.9|405.75|405.75|405.55|405.9|405.75|405.65|405.5|78
1749620100000|2025-06-11 05:35:00|405.7|405.6|405.7|405.55|405.75|405.6|405.7|405.55|30
1749620400000|2025-06-11 05:40:00|405.65|405.5|405.85|405.65|405.85|405.65|405.6|405.45|56
1749620700000|2025-06-11 05:45:00|405.8|405.7|405.8|405.65|405.8|405.7|405.75|405.6|53
1749621000000|2025-06-11 05:50:00|405.85|405.7|405.9|405.75|405.95|405.8|405.8|405.6|42
1749621300000|2025-06-11 05:55:00|405.85|405.7|405.8|405.6|405.85|405.75|405.6|405.4|88
1749621600000|2025-06-11 06:00:00|405.85|405.65|405.9|405.75|405.95|405.8|405.75|405.55|73
1749621900000|2025-06-11 06:05:00|405.85|405.7|406|405.85|406.05|405.85|405.85|405.7|38
1749622200000|2025-06-11 06:10:00|405.95|405.8|405.9|405.75|406|405.85|405.85|405.7|52
1749622500000|2025-06-11 06:15:00|405.85|405.7|405.85|405.7|405.9|405.75|405.85|405.65|16
1749622800000|2025-06-11 06:20:00|405.9|405.75|405.8|405.65|405.9|405.75|405.8|405.6|70
1749623100000|2025-06-11 06:25:00|405.85|405.7|405.8|405.65|405.85|405.7|405.8|405.65|25
1749623400000|2025-06-11 06:30:00|405.75|405.6|405.85|405.7|405.85|405.7|405.7|405.55|63
1749623700000|2025-06-11 06:35:00|405.9|405.75|405.9|405.7|405.95|405.8|405.85|405.7|43
1749624000000|2025-06-11 06:40:00|405.95|405.75|405.85|405.7|405.95|405.8|405.85|405.7|39
1749624300000|2025-06-11 06:45:00|405.8|405.65|405.85|405.7|405.85|405.7|405.7|405.55|50
1749624600000|2025-06-11 06:50:00|405.8|405.65|405.9|405.7|405.9|405.7|405.75|405.6|45
1749624900000|2025-06-11 06:55:00|405.85|405.65|405.8|405.65|405.85|405.7|405.8|405.65|36
1749625200000|2025-06-11 07:00:00|405.85|405.7|405.9|405.75|406.05|405.9|405.8|405.7|121
1749625500000|2025-06-11 07:05:00|405.95|405.8|405.95|405.8|406.1|405.95|405.9|405.75|65
1749625800000|2025-06-11 07:10:00|405.85|405.75|406|405.85|406|405.85|405.8|405.65|70
1749626100000|2025-06-11 07:15:00|406.05|405.8|406.1|405.95|406.15|405.95|406|405.8|108
1749626400000|2025-06-11 07:20:00|406.15|406|406.25|406.1|406.25|406.1|406.1|405.95|94
1749626700000|2025-06-11 07:25:00|406.2|406.05|406.35|406.15|406.35|406.2|406.15|406|65
1749627000000|2025-06-11 07:30:00|406.4|406.2|406.4|406.25|406.45|406.3|406.3|406.15|147
1749627300000|2025-06-11 07:35:00|406.45|406.2|406.65|406.5|406.65|406.5|406.4|406.2|104
1749627600000|2025-06-11 07:40:00|406.7|406.45|406.8|406.6|406.8|406.65|406.55|406.4|81
1749627900000|2025-06-11 07:45:00|406.85|406.65|406.85|406.7|406.9|406.75|406.65|406.5|114
1749628200000|2025-06-11 07:50:00|406.9|406.65|406.9|406.75|406.9|406.75|406.7|406.55|73
1749628500000|2025-06-11 07:55:00|406.85|406.7|406.8|406.65|406.9|406.75|406.75|406.6|82
1749628800000|2025-06-11 08:00:00|406.85|406.7|407|406.85|407.05|406.9|406.8|406.65|101
1749629100000|2025-06-11 08:05:00|407.05|406.9|406.8|406.65|407.05|406.9|406.7|406.55|118
1749629400000|2025-06-11 08:10:00|406.75|406.6|406.75|406.6|406.8|406.65|406.7|406.55|77
1749629700000|2025-06-11 08:15:00|406.8|406.65|406.85|406.7|406.95|406.8|406.8|406.6|74
1749630000000|2025-06-11 08:20:00|406.9|406.75|406.65|406.5|406.9|406.75|406.6|406.45|76
1749630300000|2025-06-11 08:25:00|406.7|406.55|406.7|406.55|406.85|406.7|406.65|406.5|98
1749630600000|2025-06-11 08:30:00|406.65|406.5|406.55|406.4|406.75|406.6|406.45|406.3|142
1749630900000|2025-06-11 08:35:00|406.6|406.45|406.65|406.45|406.7|406.55|406.5|406.35|130
1749631200000|2025-06-11 08:40:00|406.6|406.5|406.55|406.4|406.7|406.55|406.55|406.4|100
1749631500000|2025-06-11 08:45:00|406.5|406.35|406.45|406.3|406.5|406.4|406.45|406.3|58
1749631800000|2025-06-11 08:50:00|406.5|406.35|406.65|406.5|406.7|406.5|406.45|406.3|149
1749632100000|2025-06-11 08:55:00|406.7|406.55|406.7|406.55|406.75|406.6|406.6|406.45|241
1749632400000|2025-06-11 09:00:00|406.65|406.5|406.55|406.35|406.75|406.6|406.4|406.25|452
1749632700000|2025-06-11 09:05:00|406.6|406.4|406.55|406.4|406.7|406.5|406.5|406.35|129
1749633000000|2025-06-11 09:10:00|406.5|406.35|406.4|406.25|406.6|406.4|406.4|406.25|76
1749633300000|2025-06-11 09:15:00|406.45|406.3|406.4|406.2|406.55|406.35|406.4|406.2|100
1749633600000|2025-06-11 09:20:00|406.75|406.15|406.75|406.15|406.75|406.15|406.65|406.05|0
1749633900000|2025-06-11 09:25:00|406.65|406.05|406.75|406.15|406.75|406.15|406.65|406.05|12
1749634200000|2025-06-11 09:30:00|406.85|406.25|406.65|406.05|406.85|406.25|406.65|406.05|0
1749634500000|2025-06-11 09:35:00|406.75|406.15|406.65|406.05|406.75|406.15|406.65|406.05|44
1749634800000|2025-06-11 09:40:00|406.75|406.15|406.65|406.05|406.75|406.15|406.65|406.05|6
1749635100000|2025-06-11 09:45:00|406.55|405.95|406.55|405.95|406.55|405.95|406.55|405.95|7
1749635400000|2025-06-11 09:50:00|406.15|406|406.25|406.1|406.3|406.1|406.15|406|14
1749635700000|2025-06-11 09:55:00|406.2|406.05|406.3|406.1|406.3|406.1|406.2|406.05|6
1749636000000|2025-06-11 10:00:00|406.25|406.05|406.2|406|406.3|406.05|406.1|405.9|23
1749636300000|2025-06-11 10:05:00|406.15|406.05|406.15|406|406.2|406.05|406.15|405.95|18
1749636600000|2025-06-11 10:10:00|406.2|406.05|406.25|406.1|406.25|406.1|406.15|406.05|14
1749636900000|2025-06-11 10:15:00|406.3|406.15|406.25|406.1|406.3|406.15|406.2|406.05|37
1749637200000|2025-06-11 10:20:00|406.3|406.15|406.3|406.15|406.35|406.15|406.3|406.15|6
1749637500000|2025-06-11 10:25:00|406.25|406.1|406.25|406.1|406.25|406.1|406.15|406|19
1749637800000|2025-06-11 10:30:00|406.3|406.05|406.25|406.1|406.3|406.1|406.25|406.05|5
1749638100000|2025-06-11 10:35:00|406.2|406.05|406.1|405.95|406.2|406.05|406.1|405.95|11
1749638400000|2025-06-11 10:40:00|406.15|405.9|406.2|406.05|406.25|406.05|406|405.8|39
1749638700000|2025-06-11 10:45:00|406.3|406.1|406.15|406|406.3|406.1|406.15|406|6
1749639000000|2025-06-11 10:50:00|406.2|405.95|406.2|406|406.2|406|406.1|405.95|8
1749639300000|2025-06-11 10:55:00|406.15|405.95|406.05|405.85|406.15|406|406|405.85|20
1749639600000|2025-06-11 11:00:00|406|405.8|405.95|405.75|406|405.8|405.9|405.7|9
1749639900000|2025-06-11 11:05:00|405.9|405.8|405.85|405.65|405.95|405.8|405.8|405.65|7
1749640200000|2025-06-11 11:10:00|405.8|405.6|405.75|405.6|405.85|405.65|405.75|405.6|12
1749640500000|2025-06-11 11:15:00|405.7|405.55|405.65|405.5|405.75|405.6|405.55|405.35|16
1749640800000|2025-06-11 11:20:00|405.6|405.45|405.65|405.45|405.7|405.5|405.6|405.4|7
1749641100000|2025-06-11 11:25:00|405.6|405.5|405.9|405.7|405.9|405.7|405.55|405.35|17
1749641400000|2025-06-11 11:30:00|405.85|405.75|405.9|405.7|405.95|405.8|405.85|405.7|10
1749641700000|2025-06-11 11:35:00|405.85|405.75|405.95|405.75|406|405.8|405.85|405.7|12
1749642000000|2025-06-11 11:40:00|406|405.8|405.95|405.8|406|405.85|405.95|405.75|3
1749642300000|2025-06-11 11:45:00|406|405.85|406.05|405.85|406.1|405.95|405.95|405.8|18
1749642600000|2025-06-11 11:50:00|406|405.9|406.1|405.9|406.1|405.9|406|405.8|7
1749642900000|2025-06-11 11:55:00|406.15|405.95|406.1|405.9|406.2|406|406.1|405.9|7
1749643200000|2025-06-11 12:00:00|406.15|405.95|406.4|406.25|406.5|406.3|405.75|405.5|96
1749643500000|2025-06-11 12:05:00|406.35|406.15|406.2|406|406.5|406.3|406.15|405.9|26
1749643800000|2025-06-11 12:10:00|406.25|406.05|406.4|406.15|406.45|406.25|406.25|406.05|7
1749644100000|2025-06-11 12:15:00|406.35|406.1|406.25|406.1|406.4|406.2|406.25|406|5
1749644400000|2025-06-11 12:20:00|406.3|406.15|406.2|406|406.4|406.2|406.2|406|8
1749644700000|2025-06-11 12:25:00|406.3|406.05|406.8|405.9|406.8|406.3|406.25|405.9|24
1749645000000|2025-06-11 12:30:00|406.75|405.65|407.3|407.1|407.7|407.45|406.5|405.55|55
1749645300000|2025-06-11 12:35:00|407.35|407.05|407.35|407.2|407.7|407.5|407.3|407.05|33
1749645600000|2025-06-11 12:40:00|407.4|407.15|407.1|406.95|407.45|407.3|407.05|406.9|7
1749645900000|2025-06-11 12:45:00|407.15|406.85|406.85|406.65|407.2|407|406.8|406.6|9
1749646200000|2025-06-11 12:50:00|406.8|406.6|406.9|406.75|407|406.85|406.8|406.6|19
1749646500000|2025-06-11 12:55:00|406.95|406.8|406.8|406.65|407|406.8|406.75|406.5|5
1749646800000|2025-06-11 13:00:00|406.75|406.6|406.25|406.1|406.85|406.7|406.1|405.95|125
1749647100000|2025-06-11 13:05:00|406.35|406.15|405.85|405.7|406.35|406.2|405.85|405.7|50
1749647400000|2025-06-11 13:10:00|405.8|405.65|405.65|405.5|405.85|405.7|405.65|405.45|39
1749647700000|2025-06-11 13:15:00|405.7|405.45|406|405.85|406.05|405.85|405.65|405.45|44
1749648000000|2025-06-11 13:20:00|406.05|405.9|406.05|405.9|406.1|405.95|406|405.8|23
1749648300000|2025-06-11 13:25:00|406|405.85|405.9|405.75|406.15|405.95|405.9|405.7|36
1749648600000|2025-06-11 13:30:00|405.85|405.7|405.5|405.3|405.85|405.75|405.45|405.25|92
1749648900000|2025-06-11 13:35:00|405.45|405.2|405.6|405.45|405.75|405.55|405.3|405.1|74
1749649200000|2025-06-11 13:40:00|405.55|405.4|405.35|405.2|405.9|405.7|405.35|405.2|85
1749649500000|2025-06-11 13:45:00|405.4|405.25|405.4|405.2|405.45|405.3|404.75|404.6|120
1749649800000|2025-06-11 13:50:00|405.35|405.15|405.55|405.35|405.65|405.5|405.35|405.15|61
1749650100000|2025-06-11 13:55:00|405.5|405.3|406.05|405.9|406.2|405.95|405.45|405.3|56
1749650400000|2025-06-11 14:00:00|406|405.85|405.85|405.7|406.3|406.1|405.8|405.65|39
1749650700000|2025-06-11 14:05:00|405.95|405.75|405.85|405.7|405.95|405.75|405.55|405.35|51
1749651000000|2025-06-11 14:10:00|405.8|405.6|405.85|405.7|405.95|405.7|405.8|405.6|9
1749651300000|2025-06-11 14:15:00|405.9|405.65|406.3|406.15|406.35|406.15|405.8|405.65|25
1749651600000|2025-06-11 14:20:00|406.25|406.1|406.25|406|406.4|406.2|406.15|405.95|11
1749651900000|2025-06-11 14:25:00|406.35|406.05|406.4|406.2|406.5|406.35|406.3|406|12
1749652200000|2025-06-11 14:30:00|406.3|406.1|406.55|406.35|406.6|406.4|406.25|406.1|25
1749652500000|2025-06-11 14:35:00|406.5|406.3|406.4|406.2|406.5|406.3|406.3|406.1|21
1749652800000|2025-06-11 14:40:00|406.35|406.15|406.45|406.25|406.5|406.3|406.3|406.1|30
1749653100000|2025-06-11 14:45:00|406.4|406.2|406.45|406.25|406.55|406.4|406.3|406.1|5
1749653400000|2025-06-11 14:50:00|406.4|406.2|406.35|406.2|406.5|406.3|406.3|406.05|7
1749653700000|2025-06-11 14:55:00|406.3|406.15|406.25|406.05|406.4|406.25|406.25|406.05|11
1749654000000|2025-06-11 15:00:00|406.2|406.1|406.4|406.2|406.4|406.2|406.2|406.05|13
1749654300000|2025-06-11 15:05:00|406.35|406.15|405.85|405.65|406.35|406.2|405.85|405.65|17
1749654600000|2025-06-11 15:10:00|405.8|405.55|406.05|405.9|406.25|406.05|405.75|405.55|14
1749654900000|2025-06-11 15:15:00|406.1|405.85|406.05|405.85|406.2|406|406.05|405.85|25
1749655200000|2025-06-11 15:20:00|406|405.75|406.2|406|406.2|406.05|405.9|405.75|29
1749655500000|2025-06-11 15:25:00|406.15|406.05|406.15|405.95|406.2|406.05|405.9|405.75|27
1749655800000|2025-06-11 15:30:00|406.1|405.9|406.05|405.8|406.15|405.9|405.95|405.75|11
1749656100000|2025-06-11 15:35:00|406|405.85|406.1|405.9|406.2|406|406|405.8|2
1749656400000|2025-06-11 15:40:00|406.15|405.95|406.05|405.85|406.25|406.05|405.95|405.75|18
1749656700000|2025-06-11 15:45:00|406.1|405.9|406.05|405.85|406.15|405.95|405.95|405.8|7
1749657000000|2025-06-11 15:50:00|406|405.9|406|405.8|406.05|405.9|406|405.8|8
1749657300000|2025-06-11 15:55:00|405.95|405.75|405.7|405.5|405.95|405.75|405.55|405.35|21
1749657600000|2025-06-11 16:00:00|405.75|405.55|405.55|405.35|405.85|405.65|405.5|405.35|15
1749657900000|2025-06-11 16:05:00|405.5|405.3|405.45|405.25|405.5|405.3|405.15|405|31
1749658200000|2025-06-11 16:10:00|405.4|405.2|405.45|405.2|405.5|405.3|405.2|404.95|2
1749658500000|2025-06-11 16:15:00|405.5|405.25|405.15|404.95|405.5|405.25|405.15|404.9|5
1749658800000|2025-06-11 16:20:00|405.2|405|405.3|405.05|405.35|405.1|405|404.8|4
1749659100000|2025-06-11 16:25:00|405.35|405.1|405.55|405.3|405.55|405.3|405.3|405.05|0
1749659400000|2025-06-11 16:30:00|405.6|405.35|405.5|405.3|405.6|405.35|405.45|405.3|2
1749659700000|2025-06-11 16:35:00|405.55|405.35|405.4|405.15|405.55|405.35|405.3|405.1|2
1749660000000|2025-06-11 16:40:00|405.35|405.2|405.45|405.25|405.5|405.25|405.35|405.1|0
1749660300000|2025-06-11 16:45:00|405.4|405.2|405.6|405.35|405.65|405.4|405.4|405.2|0
1749660600000|2025-06-11 16:50:00|405.55|405.4|405.5|405.3|405.65|405.4|405.45|405.25|5
1749660900000|2025-06-11 16:55:00|405.55|405.35|405.6|405.4|405.6|405.4|405.45|405.3|0
1749661200000|2025-06-11 17:00:00|405.55|405.35|405.9|405.65|405.9|405.65|405.5|405.3|3
1749661500000|2025-06-11 17:05:00|405.85|405.6|405.8|405.6|405.9|405.65|405.75|405.55|2
1749661800000|2025-06-11 17:10:00|405.85|405.65|405.85|405.7|405.9|405.7|405.8|405.65|5
1749662100000|2025-06-11 17:15:00|405.9|405.65|405.9|405.75|405.95|405.75|405.8|405.6|1
1749662400000|2025-06-11 17:20:00|405.95|405.7|405.95|405.75|405.95|405.75|405.85|405.65|1
1749662700000|2025-06-11 17:25:00|406|405.8|405.9|405.7|406|405.8|405.85|405.65|1
1749663000000|2025-06-11 17:30:00|405.85|405.65|405.8|405.55|405.9|405.7|405.75|405.5|4
1749663300000|2025-06-11 17:35:00|405.75|405.6|405.7|405.45|405.8|405.6|405.7|405.45|0
1749663600000|2025-06-11 17:40:00|405.75|405.5|405.65|405.45|405.8|405.6|405.5|405.35|4
1749663900000|2025-06-11 17:45:00|405.7|405.5|405.55|405.35|405.7|405.5|405.55|405.35|2
1749664200000|2025-06-11 17:50:00|405.5|405.3|405.5|405.3|405.6|405.4|405.45|405.25|8
1749664500000|2025-06-11 17:55:00|405.55|405.35|405.45|405.2|405.65|405.4|405.4|405.2|1
1749664800000|2025-06-11 18:00:00|405.4|405.25|404.95|404.7|405.5|405.25|404.7|404.5|19
1749665100000|2025-06-11 18:05:00|404.9|404.75|405.3|405.1|405.35|405.1|404.9|404.7|2
1749665400000|2025-06-11 18:10:00|405.25|405.05|404.8|404.6|405.25|405.05|404.8|404.6|4
1749665700000|2025-06-11 18:15:00|404.75|404.55|404.4|404.15|404.75|404.55|404.3|404.05|63
1749666000000|2025-06-11 18:20:00|404.35|404.2|404.6|404.35|404.7|404.5|404.35|404.2|5
1749666300000|2025-06-11 18:25:00|404.65|404.4|404.45|404.25|404.7|404.5|404.4|404.2|13
1749666600000|2025-06-11 18:30:00|404.4|404.2|404.55|404.35|404.8|404.55|404.1|403.85|9
1749666900000|2025-06-11 18:35:00|404.5|404.3|404.7|404.45|404.75|404.55|404.5|404.25|0
1749667200000|2025-06-11 18:40:00|404.65|404.4|404.75|404.5|404.8|404.55|404.55|404.35|14
1749667500000|2025-06-11 18:45:00|404.7|404.55|404.8|404.6|404.8|404.65|404.7|404.5|3
1749667800000|2025-06-11 18:50:00|404.75|404.55|404.7|404.45|404.8|404.55|404.55|404.4|2
1749668100000|2025-06-11 18:55:00|404.6|404.4|404.35|404.1|404.6|404.4|404.3|404.1|9
1749668400000|2025-06-11 19:00:00|404.3|404.15|404.4|404.2|404.5|404.25|404.25|404|10
1749668700000|2025-06-11 19:05:00|404.35|404.15|404.5|404.25|404.5|404.25|404.15|403.9|5
1749669000000|2025-06-11 19:10:00|404.45|404.3|404.55|404.3|404.55|404.3|404.3|404.1|5
1749669300000|2025-06-11 19:15:00|404.5|404.25|404.2|403.95|404.55|404.3|404.2|403.9|0
1749669600000|2025-06-11 19:20:00|404.15|403.9|404.45|404.2|404.45|404.2|404.15|403.9|0
1749669900000|2025-06-11 19:25:00|404.5|404.25|404.4|404.2|404.55|404.3|404.3|403.95|9
1749670200000|2025-06-11 19:30:00|404.35|404.15|404.1|403.85|404.5|404.3|404.1|403.85|17
1749670500000|2025-06-11 19:35:00|404.05|403.9|404.25|404.05|404.3|404.1|404|403.85|3
1749670800000|2025-06-11 19:40:00|404.3|404.1|404.35|404.2|404.4|404.2|404.1|403.9|4
1749671100000|2025-06-11 19:45:00|404.4|404.15|404.25|404.05|404.5|404.3|404.2|404|39
1749671400000|2025-06-11 19:50:00|404.3|404.1|404.3|404.1|404.5|404.3|404.2|404|27
1749671700000|2025-06-11 19:55:00|404.35|404.15|404.1|403.9|404.5|404.3|404.05|403.85|62
1749672000000|2025-06-11 20:00:00|404.05|403.85|404.35|404.15|404.35|404.15|404.05|403.85|12
1749672300000|2025-06-11 20:05:00|404.4|404.1|404.3|404.1|404.4|404.15|404.3|404.1|4
1749672600000|2025-06-11 20:10:00|404.35|404.15|404.4|404.2|404.4|404.2|404.3|404.1|4
1749672900000|2025-06-11 20:15:00|404.35|404.25|404.35|404.15|404.45|404.25|404.35|404.15|6
1749673200000|2025-06-11 20:20:00|404.3||404.35||404.35||404.3||2
1749673500000|2025-06-11 20:25:00|404.3|404.2|404.35|404.2|404.4|404.2|404.3|404.2|4
1749673800000|2025-06-11 20:30:00|404.4|404.15|404.35|404.2|404.4|404.2|404.35|404.15|3
1749674100000|2025-06-11 20:35:00|404.3|404.15|404.35|404.15|404.35|404.2|404.3|404.15|6
1749674400000|2025-06-11 20:40:00|404.3|404.1|404.3|404.05|404.35|404.15|404.25|404|9
1749674700000|2025-06-11 20:45:00|404.25|404|404.2|404|404.25|404.05|404.2|404|3
1749675000000|2025-06-11 20:50:00|404.25|404.05|404.2|404|404.25|404.05|404.2|404|0
1749675300000|2025-06-11 20:55:00|404.25|404.05|404.3|404.05|404.3|404.05|404.2|404|4
1749675600000|2025-06-11 21:00:00|404.35|404|404.7|404|404.7|404|404.35|404|0
1749675900000|2025-06-11 21:05:00|404.75||405.25||405.25||404.75||0
1749676200000|2025-06-11 21:10:00|404.95|404.35|404.95|404.35|404.95|404.35|404.95|404.35|0
1749676500000|2025-06-11 21:15:00|404.85|404.25|404.85|404.25|404.95|404.35|404.85|404.25|0
1749676800000|2025-06-11 21:20:00|404.75|404.15|404.75|404.15|404.75|404.15|404.75|404.15|0
1749677100000|2025-06-11 21:25:00|404.65|404.05|404.65|404.05|404.75|404.15|404.65|404.05|0
1749677400000|2025-06-11 21:30:00|404.75|404.15|404.75|404.15|404.75|404.15|404.75|404.15|0
1749678000000|2025-06-11 21:40:00|404.65|404.05|404.65|404.05|404.65|404.05|404.65|404.05|0
1749678300000|2025-06-11 21:45:00|404.75|404.15|404.65|404.05|404.75|404.15|404.65|404.05|0
1749678600000|2025-06-11 21:50:00|404.75|404.15|404.65|404.05|404.75|404.15|404.65|404.05|0
1749678900000|2025-06-11 21:55:00|404.75|404.15|404.65|404.05|404.75|404.15|404.65|404.05|0
1749679200000|2025-06-11 22:00:00|404.75|404.15|404.55|403.95|404.75|404.15|404.55|403.95|0
1749679500000|2025-06-11 22:05:00|404.65|404.05|404.75|404.15|404.75|404.15|404.65|404.05|0
1749680400000|2025-06-11 22:20:00|404.85|404.25|404.85|404.25|404.85|404.25|404.85|404.25|0
1749680700000|2025-06-11 22:25:00|404.95|404.35|404.95|404.35|404.95|404.35|404.95|404.35|0
1749681000000|2025-06-11 22:30:00|405.05|404.45|404.95|404.35|405.05|404.45|404.95|404.35|0
1749681300000|2025-06-11 22:35:00|405.05|404.45|404.85|404.25|405.05|404.45|404.85|404.25|0
1749681600000|2025-06-11 22:40:00|404.75|404.15|404.85|404.25|404.95|404.35|404.75|404.15|0
1749682200000|2025-06-11 22:50:00|404.75|404.15|404.55|403.95|404.85|404.25|404.55|403.95|0
1749682500000|2025-06-11 22:55:00|404.45|403.85|404.45|403.85|404.55|403.95|404.35|403.75|0
1749682800000|2025-06-11 23:00:00|404.35|403.75|404.45|403.85|404.45|403.85|404.35|403.75|0
1749683100000|2025-06-11 23:05:00|404.35|403.75|404.45|403.85|404.45|403.85|404.25|403.65|0
1749683400000|2025-06-11 23:10:00|404.35|403.75|404.35|403.75|404.45|403.85|404.25|403.65|0
1749683700000|2025-06-11 23:15:00|404.25|403.65|404.25|403.65|404.35|403.75|404.25|403.65|0
1749684000000|2025-06-11 23:20:00|404.35|403.75|404.45|403.85|404.45|403.85|404.25|403.65|0
1749684300000|2025-06-11 23:25:00|404.35|403.75|404.35|403.75|404.45|403.85|404.35|403.75|0
1749684600000|2025-06-11 23:30:00|404.45|403.85|404.45|403.85|404.45|403.85|404.35|403.75|0
1749684900000|2025-06-11 23:35:00|404.55|403.95|404.55|403.95|404.65|404.05|404.55|403.95|0
1749685200000|2025-06-11 23:40:00|404.65|404.05|404.55|403.95|404.65|404.05|404.55|403.95|0
1749685500000|2025-06-11 23:45:00|404.45|403.85|404.45|403.85|404.45|403.85|404.45|403.85|0
1749685800000|2025-06-11 23:50:00|404.35|403.75|404.45|403.85|404.45|403.85|404.35|403.75|0
1749686100000|2025-06-11 23:55:00|404.55|403.95|404.45|403.85|404.55|403.95|404.35|403.75|0
1749686400000|2025-06-12 00:00:00|404.55|403.95|404.35|403.75|404.55|403.95|404.35|403.75|0
1749686700000|2025-06-12 00:05:00|404.25|403.65|404.25|403.65|404.35|403.75|404.15|403.55|0
1749687000000|2025-06-12 00:10:00|404.35|403.75|404.25|403.65|404.35|403.75|404.25|403.65|0
1749687300000|2025-06-12 00:15:00|404.35|403.75|404.25|403.65|404.35|403.75|404.25|403.65|0
1749687600000|2025-06-12 00:20:00|404.35|403.75|404.25|403.65|404.35|403.75|404.25|403.65|0
1749687900000|2025-06-12 00:25:00|404.35|403.75|404.15|403.55|404.35|403.75|404.05|403.45|0
1749688200000|2025-06-12 00:30:00|404.6|404.2|404.4|404.2|404.6|404.35|404.1|403.9|167
1749688500000|2025-06-12 00:35:00|404.35|404.25|404.45|404.25|404.45|404.3|403.8|403.6|215
1749688800000|2025-06-12 00:40:00|404.35|404.2|404.25|404.05|404.55|404.4|404.2|404|67
1749689100000|2025-06-12 00:45:00|404.2|404|403.55|403.35|404.25|404.05|403.2|403|246
1749689400000|2025-06-12 00:50:00|403.45|403.3|403.45|403.3|403.6|403.45|403.4|403.25|91
1749689700000|2025-06-12 00:55:00|403.5|403.35|403.4|403.25|403.55|403.4|403.25|403.1|158
1749690000000|2025-06-12 01:00:00|403.3|403.1|403.75|403.5|403.9|403.75|403.25|403.1|505
1749690300000|2025-06-12 01:05:00|403.7|403.55|404|403.75|404.1|403.9|403.65|403.5|272
1749690600000|2025-06-12 01:10:00|403.95|403.8|403.7|403.5|404.05|403.85|403.45|403.3|235
1749690900000|2025-06-12 01:15:00|403.65|403.45|404.35|404.15|404.35|404.15|403.6|403.4|130
1749691200000|2025-06-12 01:20:00|404.3|404.1|404.4|404.2|404.4|404.2|404.2|404.05|149
1749691500000|2025-06-12 01:25:00|404.45|404.25|404.15|403.95|404.6|404.45|404.15|403.95|131
1749691800000|2025-06-12 01:30:00|404.2|404|404.4|404.2|404.45|404.25|404.15|403.95|164
1749692100000|2025-06-12 01:35:00|404.35|404.25|404.2|404|404.55|404.4|404.05|403.9|144
1749692400000|2025-06-12 01:40:00|404.25|404.05|404.3|404.1|404.3|404.15|404.05|403.9|123
1749692700000|2025-06-12 01:45:00|404.25|404|404.4|404.2|404.4|404.2|404.15|403.95|104
1749693000000|2025-06-12 01:50:00|404.45|404.25|404.7|404.55|404.8|404.6|404.45|404.25|83
1749693300000|2025-06-12 01:55:00|404.75|404.5|405.14|404.94|405.14|404.99|404.75|404.5|93
1749693600000|2025-06-12 02:00:00|405.09|404.89|405.14|404.99|405.29|405.14|405.04|404.89|155
1749693900000|2025-06-12 02:05:00|405.09|404.94|404.89|404.74|405.09|404.99|404.74|404.59|98
1749694200000|2025-06-12 02:10:00|404.94|404.69|404.89|404.74|405.14|404.94|404.84|404.69|67
1749694500000|2025-06-12 02:15:00|404.94|404.79|404.89|404.69|405.09|404.94|404.84|404.69|101
1749694800000|2025-06-12 02:20:00|404.84|404.74|404.94|404.74|404.94|404.79|404.84|404.64|85
1749695100000|2025-06-12 02:25:00|404.99|404.79|404.94|404.79|405.04|404.89|404.84|404.69|72
1749695400000|2025-06-12 02:30:00|404.89|404.74|404.99|404.79|405.04|404.84|404.84|404.69|81
1749695700000|2025-06-12 02:35:00|404.94|404.84|404.94|404.79|405.09|404.94|404.94|404.74|47
1749696000000|2025-06-12 02:40:00|404.89|404.74|404.84|404.69|404.94|404.79|404.79|404.64|65
1749696300000|2025-06-12 02:45:00|404.79|404.64|404.99|404.79|404.99|404.84|404.79|404.64|64
1749696600000|2025-06-12 02:50:00|404.94|404.84|404.94|404.79|404.99|404.84|404.84|404.69|60
1749696900000|2025-06-12 02:55:00|404.89|404.74|404.59|404.39|404.94|404.74|404.54|404.39|60
1749697200000|2025-06-12 03:00:00|404.54|404.44|404.44|404.29|404.64|404.49|404.34|404.19|114
1749697500000|2025-06-12 03:05:00|404.49|404.24|404.49|404.29|404.49|404.29|404.29|404.14|121
1749697800000|2025-06-12 03:10:00|404.44|404.34|404.64|404.44|404.64|404.49|404.44|404.34|88
1749698100000|2025-06-12 03:15:00|404.59|404.49|404.69|404.54|404.74|404.59|404.59|404.44|70
1749698400000|2025-06-12 03:20:00|404.74|404.59|404.64|404.49|404.79|404.64|404.49|404.29|66
1749698700000|2025-06-12 03:25:00|404.59|404.44|404.49|404.34|404.59|404.44|404.49|404.34|79
1749699000000|2025-06-12 03:30:00|404.54|404.39|404.49|404.34|404.54|404.39|404.44|404.24|87
1749699300000|2025-06-12 03:35:00|404.54|404.39|404.54|404.34|404.54|404.39|404.49|404.34|49
1749699600000|2025-06-12 03:40:00|404.49|404.39|404.49|404.29|404.74|404.54|404.44|404.29|61
1749699900000|2025-06-12 03:45:00|404.44|404.24|404.39|404.24|404.54|404.39|404.34|404.19|82
1749700200000|2025-06-12 03:50:00|404.44|404.29|404.34|404.19|404.49|404.34|404.34|404.19|51
1749700500000|2025-06-12 03:55:00|404.29|404.14|404.14|403.99|404.34|404.19|404.14|403.99|82
1749700800000|2025-06-12 04:00:00|404.09|403.94|404.04|403.89|404.19|404.04|404.04|403.89|45
1749701100000|2025-06-12 04:05:00|403.99|403.84|404.04|403.89|404.14|403.99|403.99|403.79|54
1749701400000|2025-06-12 04:10:00|404.09|403.94|404.34|404.14|404.34|404.19|404.09|403.94|92
1749701700000|2025-06-12 04:15:00|404.29|404.19|404.49|404.34|404.54|404.39|404.29|404.19|138
1749702000000|2025-06-12 04:20:00|404.54|404.39|404.29|404.14|404.54|404.39|404.29|404.14|85
1749702300000|2025-06-12 04:25:00|404.24|404.09|404.29|404.14|404.34|404.19|404.19|404.04|42
1749702600000|2025-06-12 04:30:00|404.24|404.09|404.29|404.14|404.34|404.19|404.14|403.99|39
1749702900000|2025-06-12 04:35:00|404.34|404.19|404.29|404.14|404.34|404.19|404.29|404.14|26
1749703200000|2025-06-12 04:40:00|404.24|404.09|404.29|404.14|404.39|404.19|404.24|404.09|21
1749703500000|2025-06-12 04:45:00|404.24|404.09|404.29|404.14|404.29|404.14|404.24|404.09|25
1749703800000|2025-06-12 04:50:00|404.34|404.19|404.39|404.24|404.44|404.24|404.34|404.14|28
1749704100000|2025-06-12 04:55:00|404.44|404.29|404.44|404.29|404.54|404.39|404.44|404.24|57
1749704400000|2025-06-12 05:00:00|404.49|404.34|404.54|404.39|404.79|404.64|404.39|404.24|229
1749704700000|2025-06-12 05:05:00|404.49|404.34|404.19|404.04|404.54|404.39|404.14|403.99|102
1749705000000|2025-06-12 05:10:00|404.24|404.09|404.24|404.09|404.29|404.14|404.19|404.04|45
1749705300000|2025-06-12 05:15:00|404.29|404.14|404.34|404.19|404.39|404.24|404.24|404.14|32
1749705600000|2025-06-12 05:20:00|404.39|404.24|404.39|404.24|404.49|404.34|404.34|404.19|72
1749705900000|2025-06-12 05:25:00|404.44|404.29|404.34|404.19|404.49|404.34|404.34|404.19|48
1749706200000|2025-06-12 05:30:00|404.39|404.24|404.49|404.34|404.49|404.34|404.34|404.19|63
1749706500000|2025-06-12 05:35:00|404.44|404.29|404.39|404.24|404.49|404.29|404.39|404.24|50
1749706800000|2025-06-12 05:40:00|404.44|404.19|404.54|404.39|404.54|404.39|404.34|404.19|39
1749707100000|2025-06-12 05:45:00|404.59|404.44|404.64|404.49|404.69|404.54|404.54|404.39|61
1749707400000|2025-06-12 05:50:00|404.69|404.54|404.59|404.44|404.69|404.54|404.59|404.44|30
1749707700000|2025-06-12 05:55:00|404.64|404.49|404.69|404.54|404.79|404.59|404.64|404.49|56
1749708000000|2025-06-12 06:00:00|404.64|404.49|404.59|404.44|404.69|404.54|404.54|404.39|69
1749708300000|2025-06-12 06:05:00|404.64|404.39|404.39|404.24|404.64|404.39|404.39|404.24|54
1749708600000|2025-06-12 06:10:00|404.44|404.29|404.49|404.29|404.54|404.39|404.39|404.29|67
1749708900000|2025-06-12 06:15:00|404.54|404.34|404.59|404.39|404.59|404.39|404.44|404.29|54
1749709200000|2025-06-12 06:20:00|404.54|404.44|404.74|404.54|404.74|404.54|404.54|404.39|63
1749709500000|2025-06-12 06:25:00|404.69|404.49|404.59|404.44|404.74|404.54|404.54|404.39|58
1749709800000|2025-06-12 06:30:00|404.64|404.49|404.74|404.59|404.74|404.59|404.64|404.49|79
1749710100000|2025-06-12 06:35:00|404.79|404.64|404.79|404.64|404.79|404.64|404.74|404.59|65
1749710400000|2025-06-12 06:40:00|404.74|404.59|404.74|404.54|404.94|404.79|404.74|404.54|100
1749710700000|2025-06-12 06:45:00|404.69|404.49|404.69|404.54|404.74|404.54|404.59|404.44|59
1749711000000|2025-06-12 06:50:00|404.64|404.49|404.59|404.44|404.69|404.49|404.59|404.44|66
1749711300000|2025-06-12 06:55:00|404.54|404.39|404.44|404.29|404.54|404.39|404.44|404.29|119
1749711600000|2025-06-12 07:00:00|404.49|404.34|404.34|404.19|404.49|404.34|404.19|404.04|177
1749711900000|2025-06-12 07:05:00|404.39|404.24|404.39|404.24|404.44|404.29|404.24|404.09|113
1749712200000|2025-06-12 07:10:00|404.44|404.29|404.49|404.34|404.54|404.39|404.44|404.29|94
1749712500000|2025-06-12 07:15:00|404.54|404.39|404.39|404.24|404.59|404.44|404.34|404.19|187
1749712800000|2025-06-12 07:20:00|404.34|404.19|404.39|404.24|404.39|404.24|404.34|404.19|163
1749713100000|2025-06-12 07:25:00|404.34|404.19|404.14|403.99|404.34|404.19|404.09|403.94|119
1749713400000|2025-06-12 07:30:00|404.09|403.94|403.99|403.84|404.14|403.99|403.89|403.69|203
1749713700000|2025-06-12 07:35:00|403.94|403.79|403.99|403.84|404.04|403.89|403.94|403.74|109
1749714000000|2025-06-12 07:40:00|403.94|403.79|403.99|403.84|404.09|403.94|403.94|403.79|106
1749714300000|2025-06-12 07:45:00|403.94|403.79|403.49|403.34|403.94|403.79|403.44|403.29|245
1749714600000|2025-06-12 07:50:00|403.44|403.29|403.19|403.04|403.49|403.34|403.14|402.94|238
1749714900000|2025-06-12 07:55:00|403.14|402.99|403.19|403.04|403.29|403.09|403.14|402.94|179
1749715200000|2025-06-12 08:00:00|403.24|402.99|403.04|402.89|403.24|403.09|402.89|402.74|208
1749715500000|2025-06-12 08:05:00|403.09|402.79|403.24|403.04|403.34|403.14|402.94|402.79|251
1749715800000|2025-06-12 08:10:00|403.19|403.09|403.29|403.14|403.44|403.29|403.19|402.99|130
1749716100000|2025-06-12 08:15:00|403.34|403.19|403.14|402.99|403.34|403.19|403.04|402.89|97
1749716400000|2025-06-12 08:20:00|403.19|403.04|403.24|403.04|403.29|403.14|403.09|402.94|88
1749716700000|2025-06-12 08:25:00|403.19|403.09|403.39|403.19|403.39|403.24|403.19|402.99|108
1749717000000|2025-06-12 08:30:00|403.34|403.14|403.34|403.19|403.39|403.24|403.24|403.09|102
1749717300000|2025-06-12 08:35:00|403.29|403.14|403.29|403.09|403.39|403.19|403.19|403.04|116
1749717600000|2025-06-12 08:40:00|403.34|403.14|403.39|403.24|403.49|403.34|403.34|403.14|124
1749717900000|2025-06-12 08:45:00|403.34|403.19|403.49|403.34|403.59|403.44|403.34|403.14|197
1749718200000|2025-06-12 08:50:00|403.54|403.39|403.44|403.24|403.59|403.44|403.39|403.24|155
1749718500000|2025-06-12 08:55:00|403.49|403.29|403.59|403.44|403.64|403.49|403.44|403.29|308
1749718800000|2025-06-12 09:00:00|403.54|403.39|403.59|403.44|403.69|403.54|403.44|403.29|468
1749719100000|2025-06-12 09:05:00|403.64|403.49|403.89|403.74|403.99|403.79|403.64|403.49|309
1749719400000|2025-06-12 09:10:00|403.94|403.79|403.74|403.59|403.99|403.79|403.69|403.54|155
1749719700000|2025-06-12 09:15:00|403.79|403.64|403.64|403.44|403.94|403.74|403.64|403.44|89
1749720000000|2025-06-12 09:20:00|404.09|403.49|403.99|403.39|404.09|403.49|403.99|403.39|0
1749720300000|2025-06-12 09:25:00|403.89|403.29|403.99|403.39|403.99|403.39|403.89|403.29|6
1749720600000|2025-06-12 09:30:00|404.09|403.49|404.09|403.49|404.09|403.49|403.89|403.29|0
1749720900000|2025-06-12 09:35:00|404.19|403.59|404.19|403.59|404.29|403.69|404.09|403.49|91
1749721200000|2025-06-12 09:40:00|404.09|403.49|403.99|403.39|404.19|403.59|403.89|403.29|1
1749721500000|2025-06-12 09:45:00|404.09|403.49|403.99|403.39|404.09|403.49|403.99|403.39|14
1749721800000|2025-06-12 09:50:00|403.89|403.29|403.29|403.04|403.99|403.39|403.14|402.94|33
1749722100000|2025-06-12 09:55:00|403.34|403.09|403.29|403.09|403.34|403.14|403.29|403.04|8
1749722400000|2025-06-12 10:00:00|403.19|403.04|403.29|403.04|403.34|403.14|403.09|402.94|18
1749722700000|2025-06-12 10:05:00|403.24|403.09|403.19|402.99|403.24|403.09|403.09|402.94|2
1749723000000|2025-06-12 10:10:00|403.14|403.04|403.14|402.99|403.19|403.04|403.09|402.94|5
1749723300000|2025-06-12 10:15:00|403.19|403.04|403.24|403.04|403.29|403.09|403.19|402.99|1
1749723600000|2025-06-12 10:20:00|403.19|402.99|402.94|402.79|403.24|402.99|402.94|402.79|11
1749723900000|2025-06-12 10:25:00|402.89|402.74|402.94|402.79|403.04|402.84|402.89|402.74|5
1749724200000|2025-06-12 10:30:00|402.99|402.84|402.94|402.74|403.09|402.89|402.89|402.69|2
1749724500000|2025-06-12 10:35:00|402.89|402.69|402.94|402.74|402.99|402.79|402.84|402.69|20
1749724800000|2025-06-12 10:40:00|402.89|402.79|402.99|402.84|403.09|402.89|402.89|402.69|12
1749725100000|2025-06-12 10:45:00|403.04|402.89|403.09|402.89|403.19|402.99|403.04|402.89|4
1749725400000|2025-06-12 10:50:00|403.14|402.94|403.34|403.14|403.34|403.14|403.14|402.89|19
1749725700000|2025-06-12 10:55:00|403.29|403.19|403.09|402.94|403.34|403.19|403.09|402.89|13
1749726000000|2025-06-12 11:00:00|403.14|402.99|403.09|402.94|403.19|402.99|403.04|402.89|14
1749726300000|2025-06-12 11:05:00|403.14|402.89|403.19|402.99|403.19|403.04|402.99|402.84|5
1749726600000|2025-06-12 11:10:00|403.14|403.04|402.94|402.79|403.19|403.04|402.94|402.74|13
1749726900000|2025-06-12 11:15:00|402.89|402.74|402.99|402.79|403.04|402.84|402.89|402.74|11
1749727200000|2025-06-12 11:20:00|402.94|402.84|402.94|402.79|403.04|402.84|402.94|402.79|1
1749727500000|2025-06-12 11:25:00|402.89|402.74|402.89|402.74|403.04|402.84|402.84|402.69|10
1749727800000|2025-06-12 11:30:00|402.84|402.69|403.04|402.84|403.09|402.94|402.84|402.69|12
1749728100000|2025-06-12 11:35:00|403.09|402.89|402.84|402.64|403.09|402.89|402.79|402.64|40
1749728400000|2025-06-12 11:40:00|402.79|402.69|403.09|402.89|403.09|402.89|402.79|402.64|5
1749728700000|2025-06-12 11:45:00|403.14|402.94|403.09|402.94|403.14|402.94|403.04|402.89|17
1749729000000|2025-06-12 11:50:00|403.14|402.89|402.99|402.79|403.14|402.89|402.94|402.74|13
1749729300000|2025-06-12 11:55:00|403.04|402.84|402.89|402.74|403.04|402.84|402.84|402.69|7
1749729600000|2025-06-12 12:00:00|402.94|402.79|403.04|402.84|403.09|402.89|402.89|402.74|3
1749729900000|2025-06-12 12:05:00|403.09|402.89|403.04|402.89|403.09|402.89|402.99|402.84|11
1749730200000|2025-06-12 12:10:00|403.09|402.94|403.09|402.94|403.14|402.99|403.04|402.89|6
1749730500000|2025-06-12 12:15:00|403.14|402.89|403.14|402.94|403.14|402.94|403.04|402.84|2
1749730800000|2025-06-12 12:20:00|403.19|402.99|403.24|403.04|403.24|403.09|403.09|402.94|24
1749731100000|2025-06-12 12:25:00|403.19|403.09|403.29|403.09|403.29|403.09|403.14|402.99|61
1749731400000|2025-06-12 12:30:00|403.34|403.14|403.39|403.24|403.54|403.39|403.19|402.99|189
1749731700000|2025-06-12 12:35:00|403.44|403.19|403.54|403.34|403.59|403.39|403.39|403.19|41
1749732000000|2025-06-12 12:40:00|403.59|403.39|403.54|403.39|403.64|403.49|403.54|403.39|32
1749732300000|2025-06-12 12:45:00|403.59|403.44|403.44|403.29|403.64|403.44|403.44|403.29|12
1749732600000|2025-06-12 12:50:00|403.39|403.24|403.29|403.14|403.44|403.29|403.29|403.09|25
1749732900000|2025-06-12 12:55:00|403.34|403.19|403.39|403.24|403.44|403.29|403.34|403.19|19
1749733200000|2025-06-12 13:00:00|403.34|403.19|403.39|403.24|403.49|403.34|403.29|403.14|78
1749733500000|2025-06-12 13:05:00|403.34|403.19|403.24|403.09|403.34|403.24|403.19|403.04|10
1749733800000|2025-06-12 13:10:00|403.29|403.14|403.29|403.14|403.34|403.14|403.24|403.09|10
1749734100000|2025-06-12 13:15:00|403.24|403.09|403.24|403.09|403.24|403.14|403.19|403.04|6
1749734400000|2025-06-12 13:20:00|403.19|403.04|403.24|403.09|403.29|403.09|403.19|403.04|23
1749734700000|2025-06-12 13:25:00|403.19|403.04|403.29|403.14|403.34|403.19|403.19|403.04|26
1749735000000|2025-06-12 13:30:00|403.24|403.09|403.44|403.24|403.54|403.34|403.19|403.04|97
1749735300000|2025-06-12 13:35:00|403.49|403.29|403.24|403.04|403.49|403.29|403.14|402.94|36
1749735600000|2025-06-12 13:40:00|403.19|403.09|403.24|403.04|403.29|403.09|403.14|402.94|15
1749735900000|2025-06-12 13:45:00|403.19|403.09|403.49|403.34|403.49|403.34|403.14|402.99|23
1749736200000|2025-06-12 13:50:00|403.54|403.39|403.89|403.69|403.99|403.84|403.49|403.34|31
1749736500000|2025-06-12 13:55:00|403.84|403.64|403.64|403.44|403.84|403.64|403.49|403.34|34
1749736800000|2025-06-12 14:00:00|403.69|403.49|403.79|403.59|404.04|403.84|403.59|403.44|20
1749737100000|2025-06-12 14:05:00|403.84|403.69|403.94|403.74|403.99|403.84|403.69|403.49|14
1749737400000|2025-06-12 14:10:00|403.89|403.69|403.89|403.69|403.89|403.69|403.74|403.54|10
1749737700000|2025-06-12 14:15:00|403.94|403.74|404.14|403.99|404.14|403.99|403.89|403.69|11
1749738000000|2025-06-12 14:20:00|404.09|403.94|404.34|404.14|404.44|404.29|404.09|403.94|18
1749738300000|2025-06-12 14:25:00|404.39|404.19|404.19|403.99|404.39|404.19|404.14|403.94|8
1749738600000|2025-06-12 14:30:00|404.24|404.04|404.19|403.99|404.24|404.04|404.04|403.84|15
1749738900000|2025-06-12 14:35:00|404.14|403.94|404.09|403.89|404.14|403.99|404.04|403.84|4
1749739200000|2025-06-12 14:40:00|404.14|403.94|404.09|403.89|404.24|404.04|404.04|403.89|15
1749739500000|2025-06-12 14:45:00|404.04|403.84|404.04|403.84|404.09|403.89|403.94|403.79|14
1749739800000|2025-06-12 14:50:00|403.99|403.79|403.99|403.79|404.09|403.89|403.89|403.74|7
1749740100000|2025-06-12 14:55:00|404.04|403.84|403.94|403.74|404.04|403.84|403.89|403.74|6
1749740400000|2025-06-12 15:00:00|403.99|403.79|404.09|403.89|404.19|404.04|403.94|403.74|7
1749740700000|2025-06-12 15:05:00|404.04|403.84|403.94|403.74|404.04|403.89|403.89|403.69|10
1749741000000|2025-06-12 15:10:00|403.89|403.69|403.89|403.69|404.04|403.84|403.84|403.69|19
1749741300000|2025-06-12 15:15:00|403.94|403.74|403.64|403.44|403.94|403.74|403.59|403.39|11
1749741600000|2025-06-12 15:20:00|403.59|403.49|403.39|403.19|403.69|403.49|403.24|403.09|14
1749741900000|2025-06-12 15:25:00|403.34|403.14|403.59|403.39|403.59|403.39|403.24|402.99|48
1749742200000|2025-06-12 15:30:00|403.54|403.44|403.24|403.04|403.64|403.44|403.09|402.89|30
1749742500000|2025-06-12 15:35:00|403.29|403.09|403.19|402.99|403.34|403.14|403.19|402.99|10
1749742800000|2025-06-12 15:40:00|403.14|403.04|403.24|403.09|403.39|403.19|403.09|402.94|101
1749743100000|2025-06-12 15:45:00|403.29|403.04|402.94|402.79|403.29|403.04|402.94|402.79|9
1749743400000|2025-06-12 15:50:00|402.99|402.84|403.19|402.99|403.19|402.99|402.94|402.74|52
1749743700000|2025-06-12 15:55:00|403.24|403.04|403.24|403.04|403.34|403.14|403.14|402.99|6
1749744000000|2025-06-12 16:00:00|403.19|403.09|403.24|402.99|403.49|403.24|403.14|402.94|3
1749744300000|2025-06-12 16:05:00|403.19|403.04|403.44|403.24|403.49|403.29|403.14|402.99|8
1749744600000|2025-06-12 16:10:00|403.49|403.29|403.64|403.44|403.69|403.44|403.44|403.24|8
1749744900000|2025-06-12 16:15:00|403.69|403.49|403.39|403.19|403.69|403.49|403.39|403.19|11
1749745200000|2025-06-12 16:20:00|403.34|403.14|403.14|402.99|403.49|403.29|403.14|402.94|13
1749745500000|2025-06-12 16:25:00|403.19|403.04|403.39|403.19|403.44|403.24|403.14|402.94|16
1749745800000|2025-06-12 16:30:00|403.34|403.14|403.39|403.19|403.44|403.19|403.09|402.89|13
1749746100000|2025-06-12 16:35:00|403.44|403.24|403.44|403.24|403.49|403.29|403.39|403.19|5
1749746400000|2025-06-12 16:40:00|403.49|403.29|403.44|403.29|403.54|403.34|403.44|403.24|3
1749746700000|2025-06-12 16:45:00|403.39|403.24|403.44|403.24|403.49|403.29|403.34|403.19|12
1749747000000|2025-06-12 16:50:00|403.39|403.19|403.29|403.14|403.44|403.24|403.29|403.14|2
1749747300000|2025-06-12 16:55:00|403.34|403.09|403.24|403.04|403.34|403.19|403.19|403.04|3
1749747600000|2025-06-12 17:00:00|403.19|403.09|403.49|403.29|403.54|403.29|403.19|403.04|5
1749747900000|2025-06-12 17:05:00|403.44|403.24|403.49|403.29|403.49|403.29|403.44|403.19|7
1749748200000|2025-06-12 17:10:00|403.44|403.34|403.54|403.34|403.54|403.34|403.44|403.24|4
1749748500000|2025-06-12 17:15:00|403.49|403.39|403.59|403.44|403.64|403.44|403.49|403.29|6
1749748800000|2025-06-12 17:20:00|403.54|403.39|403.49|403.34|403.64|403.49|403.49|403.29|3
1749749100000|2025-06-12 17:25:00|403.44|403.29|403.44|403.29|403.49|403.34|403.34|403.19|12
1749749400000|2025-06-12 17:30:00|403.49|403.34|403.69|403.49|403.69|403.49|403.44|403.34|1
1749749700000|2025-06-12 17:35:00|403.64|403.44|403.69|403.49|403.69|403.49|403.54|403.39|10
1749750000000|2025-06-12 17:40:00|403.64|403.54|403.69|403.49|403.69|403.54|403.64|403.44|2
1749750300000|2025-06-12 17:45:00|403.64|403.44|403.64|403.44|403.69|403.49|403.59|403.39|1
1749750600000|2025-06-12 17:50:00|403.69|403.49|403.74|403.59|403.74|403.59|403.69|403.49|7
1749750900000|2025-06-12 17:55:00|403.69|403.54|403.64|403.49|403.74|403.54|403.59|403.39|10
1749751200000|2025-06-12 18:00:00|403.69|403.54|403.69|403.49|403.69|403.54|403.64|403.44|2
1749751500000|2025-06-12 18:05:00|403.74|403.54|403.79|403.59|403.79|403.59|403.69|403.49|3
1749751800000|2025-06-12 18:10:00|403.74|403.54|403.74|403.54|403.79|403.59|403.69|403.54|1
1749752100000|2025-06-12 18:15:00|403.79|403.59|403.74|403.59|403.79|403.64|403.74|403.54|3
1749752400000|2025-06-12 18:20:00|403.69|403.54|403.64|403.49|403.74|403.59|403.64|403.44|5
1749752700000|2025-06-12 18:25:00|403.69|403.44|403.59|403.39|403.69|403.54|403.54|403.39|5
1749753000000|2025-06-12 18:30:00|403.54|403.44|403.49|403.29|403.59|403.44|403.34|403.19|4
1749753300000|2025-06-12 18:35:00|403.54|403.34|403.54|403.39|403.54|403.39|403.44|403.29|6
1749753600000|2025-06-12 18:40:00|403.59|403.44|403.54|403.34|403.64|403.49|403.54|403.34|3
1749753900000|2025-06-12 18:45:00|403.59|403.39|403.64|403.44|403.64|403.49|403.49|403.34|5
1749754200000|2025-06-12 18:50:00|403.59|403.49|403.64|403.44|403.64|403.49|403.59|403.44|6
1749754500000|2025-06-12 18:55:00|403.59|403.49|403.69|403.54|403.69|403.54|403.54|403.34|3
1749754800000|2025-06-12 19:00:00|403.64|403.49|403.69|403.49|403.69|403.54|403.64|403.49|4
1749755100000|2025-06-12 19:05:00|403.64|403.54|403.64|403.44|403.64|403.54|403.64|403.44|0
1749755400000|2025-06-12 19:10:00|403.69|403.49|403.74|403.59|403.74|403.59|403.64|403.44|3
1749755700000|2025-06-12 19:15:00|403.69|403.54|403.84|403.69|403.89|403.74|403.69|403.54|11
1749756000000|2025-06-12 19:20:00|403.89|403.64|403.84|403.69|403.89|403.74|403.79|403.64|19
1749756300000|2025-06-12 19:25:00|403.89|403.74|403.84|403.69|403.89|403.74|403.79|403.64|19
1749756600000|2025-06-12 19:30:00|403.79|403.64|403.69|403.54|403.79|403.64|403.59|403.39|14
1749756900000|2025-06-12 19:35:00|403.64|403.49|403.74|403.59|403.74|403.59|403.64|403.49|3
1749757200000|2025-06-12 19:40:00|403.69|403.54|403.64|403.44|403.74|403.59|403.59|403.44|10
1749757500000|2025-06-12 19:45:00|403.59|403.49|403.59|403.44|403.69|403.49|403.54|403.39|5
1749757800000|2025-06-12 19:50:00|403.54|403.39|403.74|403.54|403.74|403.54|403.54|403.34|3
1749758100000|2025-06-12 19:55:00|403.79|403.59|404.19|404.04|404.29|404.09|403.79|403.59|72
1749758400000|2025-06-12 20:00:00|404.14|403.99|404.04|403.84|404.19|404.04|404.04|403.84|10
1749758700000|2025-06-12 20:05:00||403.89||403.84||403.89||403.84|0
1749759000000|2025-06-12 20:10:00||403.89||403.89||403.89||403.89|0
1749759300000|2025-06-12 20:15:00|404.09|403.84|403.99|403.84|404.09|403.89|403.99|403.84|2
1749759600000|2025-06-12 20:20:00|403.94|403.79|403.94|403.79|403.94|403.79|403.94|403.79|2
1749759900000|2025-06-12 20:25:00|403.89|403.74|403.89|403.69|403.89|403.79|403.89|403.69|1
1749760500000|2025-06-12 20:35:00||403.74||403.74||403.74||403.69|0
1749760800000|2025-06-12 20:40:00|403.84|403.69|403.79|403.64|403.89|403.74|403.79|403.64|11
1749761100000|2025-06-12 20:45:00|403.84|403.69|403.84|403.64|403.84|403.69|403.79|403.64|5
1749761400000|2025-06-12 20:50:00||403.69||403.64||403.69||403.64|1
1749761700000|2025-06-12 20:55:00|403.79|403.59|403.84|403.69|403.89|403.69|403.79|403.59|20
1749762000000|2025-06-12 21:00:00|403.89|403.59|404.39|403.19|404.39|403.59|403.89|403.19|0
1749762600000|2025-06-12 21:10:00|403.99|403.39|404.09|403.49|404.09|403.49|403.99|403.39|0
1749764100000|2025-06-12 21:35:00|404.19|403.59|404.19|403.59|404.19|403.59|404.19|403.59|0
1749765600000|2025-06-12 22:00:00|404.09|403.49|403.89|403.29|404.09|403.49|403.89|403.29|0
1749765900000|2025-06-12 22:05:00|403.99|403.39|403.89|403.29|403.99|403.39|403.79|403.19|0
1749766200000|2025-06-12 22:10:00|403.99|403.39|403.89|403.29|403.99|403.39|403.89|403.29|0
1749766500000|2025-06-12 22:15:00|403.79|403.19|403.79|403.19|403.89|403.29|403.79|403.19|0
1749766800000|2025-06-12 22:20:00|403.89|403.29|403.79|403.19|403.89|403.29|403.79|403.19|0
1749767100000|2025-06-12 22:25:00|403.69|403.09|403.79|403.19|403.79|403.19|403.69|403.09|0
1749767400000|2025-06-12 22:30:00|403.69|403.09|403.69|403.09|403.69|403.09|403.59|402.99|0
1749767700000|2025-06-12 22:35:00|403.59|402.99|403.69|403.09|403.69|403.09|403.59|402.99|0
1749768000000|2025-06-12 22:40:00|403.59|402.99|403.69|403.09|403.69|403.09|403.59|402.99|0
1749768300000|2025-06-12 22:45:00|403.79|403.19|403.79|403.19|403.79|403.19|403.69|403.09|0
1749768600000|2025-06-12 22:50:00|403.69|403.09|403.69|403.09|403.69|403.09|403.69|403.09|0
1749768900000|2025-06-12 22:55:00|403.79|403.19|403.79|403.19|403.79|403.19|403.79|403.19|0
1749769200000|2025-06-12 23:00:00|403.69|403.09|403.79|403.19|403.79|403.19|403.69|403.09|0
1749769500000|2025-06-12 23:05:00|403.69|403.09|403.79|403.19|403.79|403.19|403.69|403.09|0
1749770400000|2025-06-12 23:20:00|403.69|403.09|403.79|403.19|403.79|403.19|403.69|403.09|0
1749771000000|2025-06-12 23:30:00|403.69|403.09|403.69|403.09|403.79|403.19|403.69|403.09|0
1749771300000|2025-06-12 23:35:00|403.79|403.19|403.79|403.19|403.79|403.19|403.69|403.09|0
1749771600000|2025-06-12 23:40:00|403.69|403.09|403.69|403.09|403.79|403.19|403.49|402.89|0
1749771900000|2025-06-12 23:45:00|403.59|402.99|403.69|403.09|403.69|403.09|403.59|402.99|0
1749772200000|2025-06-12 23:50:00|403.59|402.99|403.59|402.99|403.69|403.09|403.59|402.99|0
1749772500000|2025-06-12 23:55:00|403.49|402.89|402.79|402.19|403.49|402.89|402.79|402.19|0
1749686400000|2025-06-12 00:00:00|404.55|403.95|404.35|403.75|404.55|403.95|404.35|403.75|0
1749686700000|2025-06-12 00:05:00|404.25|403.65|404.25|403.65|404.35|403.75|404.15|403.55|0
1749687000000|2025-06-12 00:10:00|404.35|403.75|404.25|403.65|404.35|403.75|404.25|403.65|0
1749687300000|2025-06-12 00:15:00|404.35|403.75|404.25|403.65|404.35|403.75|404.25|403.65|0
1749687600000|2025-06-12 00:20:00|404.35|403.75|404.25|403.65|404.35|403.75|404.25|403.65|0
1749687900000|2025-06-12 00:25:00|404.35|403.75|404.15|403.55|404.35|403.75|404.05|403.45|0
1749688200000|2025-06-12 00:30:00|404.6|404.2|404.4|404.2|404.6|404.35|404.1|403.9|167
1749688500000|2025-06-12 00:35:00|404.35|404.25|404.45|404.25|404.45|404.3|403.8|403.6|215
1749688800000|2025-06-12 00:40:00|404.35|404.2|404.25|404.05|404.55|404.4|404.2|404|67
1749689100000|2025-06-12 00:45:00|404.2|404|403.55|403.35|404.25|404.05|403.2|403|246
1749689400000|2025-06-12 00:50:00|403.45|403.3|403.45|403.3|403.6|403.45|403.4|403.25|91
1749689700000|2025-06-12 00:55:00|403.5|403.35|403.4|403.25|403.55|403.4|403.25|403.1|158
1749690000000|2025-06-12 01:00:00|403.3|403.1|403.75|403.5|403.9|403.75|403.25|403.1|505
1749690300000|2025-06-12 01:05:00|403.7|403.55|404|403.75|404.1|403.9|403.65|403.5|272
1749690600000|2025-06-12 01:10:00|403.95|403.8|403.7|403.5|404.05|403.85|403.45|403.3|235
1749690900000|2025-06-12 01:15:00|403.65|403.45|404.35|404.15|404.35|404.15|403.6|403.4|130
1749691200000|2025-06-12 01:20:00|404.3|404.1|404.4|404.2|404.4|404.2|404.2|404.05|149
1749691500000|2025-06-12 01:25:00|404.45|404.25|404.15|403.95|404.6|404.45|404.15|403.95|131
1749691800000|2025-06-12 01:30:00|404.2|404|404.4|404.2|404.45|404.25|404.15|403.95|164
1749692100000|2025-06-12 01:35:00|404.35|404.25|404.2|404|404.55|404.4|404.05|403.9|144
1749692400000|2025-06-12 01:40:00|404.25|404.05|404.3|404.1|404.3|404.15|404.05|403.9|123
1749692700000|2025-06-12 01:45:00|404.25|404|404.4|404.2|404.4|404.2|404.15|403.95|104
1749693000000|2025-06-12 01:50:00|404.45|404.25|404.7|404.55|404.8|404.6|404.45|404.25|83
1749693300000|2025-06-12 01:55:00|404.75|404.5|405.14|404.94|405.14|404.99|404.75|404.5|93
1749693600000|2025-06-12 02:00:00|405.09|404.89|405.14|404.99|405.29|405.14|405.04|404.89|155
1749693900000|2025-06-12 02:05:00|405.09|404.94|404.89|404.74|405.09|404.99|404.74|404.59|98
1749694200000|2025-06-12 02:10:00|404.94|404.69|404.89|404.74|405.14|404.94|404.84|404.69|67
1749694500000|2025-06-12 02:15:00|404.94|404.79|404.89|404.69|405.09|404.94|404.84|404.69|101
1749694800000|2025-06-12 02:20:00|404.84|404.74|404.94|404.74|404.94|404.79|404.84|404.64|85
1749695100000|2025-06-12 02:25:00|404.99|404.79|404.94|404.79|405.04|404.89|404.84|404.69|72
1749695400000|2025-06-12 02:30:00|404.89|404.74|404.99|404.79|405.04|404.84|404.84|404.69|81
1749695700000|2025-06-12 02:35:00|404.94|404.84|404.94|404.79|405.09|404.94|404.94|404.74|47
1749696000000|2025-06-12 02:40:00|404.89|404.74|404.84|404.69|404.94|404.79|404.79|404.64|65
1749696300000|2025-06-12 02:45:00|404.79|404.64|404.99|404.79|404.99|404.84|404.79|404.64|64
1749696600000|2025-06-12 02:50:00|404.94|404.84|404.94|404.79|404.99|404.84|404.84|404.69|60
1749696900000|2025-06-12 02:55:00|404.89|404.74|404.59|404.39|404.94|404.74|404.54|404.39|60
1749697200000|2025-06-12 03:00:00|404.54|404.44|404.44|404.29|404.64|404.49|404.34|404.19|114
1749697500000|2025-06-12 03:05:00|404.49|404.24|404.49|404.29|404.49|404.29|404.29|404.14|121
1749697800000|2025-06-12 03:10:00|404.44|404.34|404.64|404.44|404.64|404.49|404.44|404.34|88
1749698100000|2025-06-12 03:15:00|404.59|404.49|404.69|404.54|404.74|404.59|404.59|404.44|70
1749698400000|2025-06-12 03:20:00|404.74|404.59|404.64|404.49|404.79|404.64|404.49|404.29|66
1749698700000|2025-06-12 03:25:00|404.59|404.44|404.49|404.34|404.59|404.44|404.49|404.34|79
1749699000000|2025-06-12 03:30:00|404.54|404.39|404.49|404.34|404.54|404.39|404.44|404.24|87
1749699300000|2025-06-12 03:35:00|404.54|404.39|404.54|404.34|404.54|404.39|404.49|404.34|49
1749699600000|2025-06-12 03:40:00|404.49|404.39|404.49|404.29|404.74|404.54|404.44|404.29|61
1749699900000|2025-06-12 03:45:00|404.44|404.24|404.39|404.24|404.54|404.39|404.34|404.19|82
1749700200000|2025-06-12 03:50:00|404.44|404.29|404.34|404.19|404.49|404.34|404.34|404.19|51
1749700500000|2025-06-12 03:55:00|404.29|404.14|404.14|403.99|404.34|404.19|404.14|403.99|82
1749700800000|2025-06-12 04:00:00|404.09|403.94|404.04|403.89|404.19|404.04|404.04|403.89|45
1749701100000|2025-06-12 04:05:00|403.99|403.84|404.04|403.89|404.14|403.99|403.99|403.79|54
1749701400000|2025-06-12 04:10:00|404.09|403.94|404.34|404.14|404.34|404.19|404.09|403.94|92
1749701700000|2025-06-12 04:15:00|404.29|404.19|404.49|404.34|404.54|404.39|404.29|404.19|138
1749702000000|2025-06-12 04:20:00|404.54|404.39|404.29|404.14|404.54|404.39|404.29|404.14|85
1749702300000|2025-06-12 04:25:00|404.24|404.09|404.29|404.14|404.34|404.19|404.19|404.04|42
1749702600000|2025-06-12 04:30:00|404.24|404.09|404.29|404.14|404.34|404.19|404.14|403.99|39
1749702900000|2025-06-12 04:35:00|404.34|404.19|404.29|404.14|404.34|404.19|404.29|404.14|26
1749703200000|2025-06-12 04:40:00|404.24|404.09|404.29|404.14|404.39|404.19|404.24|404.09|21
1749703500000|2025-06-12 04:45:00|404.24|404.09|404.29|404.14|404.29|404.14|404.24|404.09|25
1749703800000|2025-06-12 04:50:00|404.34|404.19|404.39|404.24|404.44|404.24|404.34|404.14|28
1749704100000|2025-06-12 04:55:00|404.44|404.29|404.44|404.29|404.54|404.39|404.44|404.24|57
1749704400000|2025-06-12 05:00:00|404.49|404.34|404.54|404.39|404.79|404.64|404.39|404.24|229
1749704700000|2025-06-12 05:05:00|404.49|404.34|404.19|404.04|404.54|404.39|404.14|403.99|102
1749705000000|2025-06-12 05:10:00|404.24|404.09|404.24|404.09|404.29|404.14|404.19|404.04|45
1749705300000|2025-06-12 05:15:00|404.29|404.14|404.34|404.19|404.39|404.24|404.24|404.14|32
1749705600000|2025-06-12 05:20:00|404.39|404.24|404.39|404.24|404.49|404.34|404.34|404.19|72
1749705900000|2025-06-12 05:25:00|404.44|404.29|404.34|404.19|404.49|404.34|404.34|404.19|48
1749706200000|2025-06-12 05:30:00|404.39|404.24|404.49|404.34|404.49|404.34|404.34|404.19|63
1749706500000|2025-06-12 05:35:00|404.44|404.29|404.39|404.24|404.49|404.29|404.39|404.24|50
1749706800000|2025-06-12 05:40:00|404.44|404.19|404.54|404.39|404.54|404.39|404.34|404.19|39
1749707100000|2025-06-12 05:45:00|404.59|404.44|404.64|404.49|404.69|404.54|404.54|404.39|61
1749707400000|2025-06-12 05:50:00|404.69|404.54|404.59|404.44|404.69|404.54|404.59|404.44|30
1749707700000|2025-06-12 05:55:00|404.64|404.49|404.69|404.54|404.79|404.59|404.64|404.49|56
1749708000000|2025-06-12 06:00:00|404.64|404.49|404.59|404.44|404.69|404.54|404.54|404.39|69
1749708300000|2025-06-12 06:05:00|404.64|404.39|404.39|404.24|404.64|404.39|404.39|404.24|54
1749708600000|2025-06-12 06:10:00|404.44|404.29|404.49|404.29|404.54|404.39|404.39|404.29|67
1749708900000|2025-06-12 06:15:00|404.54|404.34|404.59|404.39|404.59|404.39|404.44|404.29|54
1749709200000|2025-06-12 06:20:00|404.54|404.44|404.74|404.54|404.74|404.54|404.54|404.39|63
1749709500000|2025-06-12 06:25:00|404.69|404.49|404.59|404.44|404.74|404.54|404.54|404.39|58
1749709800000|2025-06-12 06:30:00|404.64|404.49|404.74|404.59|404.74|404.59|404.64|404.49|79
1749710100000|2025-06-12 06:35:00|404.79|404.64|404.79|404.64|404.79|404.64|404.74|404.59|65
1749710400000|2025-06-12 06:40:00|404.74|404.59|404.74|404.54|404.94|404.79|404.74|404.54|100
1749710700000|2025-06-12 06:45:00|404.69|404.49|404.69|404.54|404.74|404.54|404.59|404.44|59
1749711000000|2025-06-12 06:50:00|404.64|404.49|404.59|404.44|404.69|404.49|404.59|404.44|66
1749711300000|2025-06-12 06:55:00|404.54|404.39|404.44|404.29|404.54|404.39|404.44|404.29|119
1749711600000|2025-06-12 07:00:00|404.49|404.34|404.34|404.19|404.49|404.34|404.19|404.04|177
1749711900000|2025-06-12 07:05:00|404.39|404.24|404.39|404.24|404.44|404.29|404.24|404.09|113
1749712200000|2025-06-12 07:10:00|404.44|404.29|404.49|404.34|404.54|404.39|404.44|404.29|94
1749712500000|2025-06-12 07:15:00|404.54|404.39|404.39|404.24|404.59|404.44|404.34|404.19|187
1749712800000|2025-06-12 07:20:00|404.34|404.19|404.39|404.24|404.39|404.24|404.34|404.19|163
1749713100000|2025-06-12 07:25:00|404.34|404.19|404.14|403.99|404.34|404.19|404.09|403.94|119
1749713400000|2025-06-12 07:30:00|404.09|403.94|403.99|403.84|404.14|403.99|403.89|403.69|203
1749713700000|2025-06-12 07:35:00|403.94|403.79|403.99|403.84|404.04|403.89|403.94|403.74|109
1749714000000|2025-06-12 07:40:00|403.94|403.79|403.99|403.84|404.09|403.94|403.94|403.79|106
1749714300000|2025-06-12 07:45:00|403.94|403.79|403.49|403.34|403.94|403.79|403.44|403.29|245
1749714600000|2025-06-12 07:50:00|403.44|403.29|403.19|403.04|403.49|403.34|403.14|402.94|238
1749714900000|2025-06-12 07:55:00|403.14|402.99|403.19|403.04|403.29|403.09|403.14|402.94|179
1749715200000|2025-06-12 08:00:00|403.24|402.99|403.04|402.89|403.24|403.09|402.89|402.74|208
1749715500000|2025-06-12 08:05:00|403.09|402.79|403.24|403.04|403.34|403.14|402.94|402.79|251
1749715800000|2025-06-12 08:10:00|403.19|403.09|403.29|403.14|403.44|403.29|403.19|402.99|130
1749716100000|2025-06-12 08:15:00|403.34|403.19|403.14|402.99|403.34|403.19|403.04|402.89|97
1749716400000|2025-06-12 08:20:00|403.19|403.04|403.24|403.04|403.29|403.14|403.09|402.94|88
1749716700000|2025-06-12 08:25:00|403.19|403.09|403.39|403.19|403.39|403.24|403.19|402.99|108
1749717000000|2025-06-12 08:30:00|403.34|403.14|403.34|403.19|403.39|403.24|403.24|403.09|102
1749717300000|2025-06-12 08:35:00|403.29|403.14|403.29|403.09|403.39|403.19|403.19|403.04|116
1749717600000|2025-06-12 08:40:00|403.34|403.14|403.39|403.24|403.49|403.34|403.34|403.14|124
1749717900000|2025-06-12 08:45:00|403.34|403.19|403.49|403.34|403.59|403.44|403.34|403.14|197
1749718200000|2025-06-12 08:50:00|403.54|403.39|403.44|403.24|403.59|403.44|403.39|403.24|155
1749718500000|2025-06-12 08:55:00|403.49|403.29|403.59|403.44|403.64|403.49|403.44|403.29|308
1749718800000|2025-06-12 09:00:00|403.54|403.39|403.59|403.44|403.69|403.54|403.44|403.29|468
1749719100000|2025-06-12 09:05:00|403.64|403.49|403.89|403.74|403.99|403.79|403.64|403.49|309
1749719400000|2025-06-12 09:10:00|403.94|403.79|403.74|403.59|403.99|403.79|403.69|403.54|155
1749719700000|2025-06-12 09:15:00|403.79|403.64|403.64|403.44|403.94|403.74|403.64|403.44|89
1749720000000|2025-06-12 09:20:00|404.09|403.49|403.99|403.39|404.09|403.49|403.99|403.39|0
1749720300000|2025-06-12 09:25:00|403.89|403.29|403.99|403.39|403.99|403.39|403.89|403.29|6
1749720600000|2025-06-12 09:30:00|404.09|403.49|404.09|403.49|404.09|403.49|403.89|403.29|0
1749720900000|2025-06-12 09:35:00|404.19|403.59|404.19|403.59|404.29|403.69|404.09|403.49|91
1749721200000|2025-06-12 09:40:00|404.09|403.49|403.99|403.39|404.19|403.59|403.89|403.29|1
1749721500000|2025-06-12 09:45:00|404.09|403.49|403.99|403.39|404.09|403.49|403.99|403.39|14
1749721800000|2025-06-12 09:50:00|403.89|403.29|403.29|403.04|403.99|403.39|403.14|402.94|33
1749722100000|2025-06-12 09:55:00|403.34|403.09|403.29|403.09|403.34|403.14|403.29|403.04|8
1749722400000|2025-06-12 10:00:00|403.19|403.04|403.29|403.04|403.34|403.14|403.09|402.94|18
1749722700000|2025-06-12 10:05:00|403.24|403.09|403.19|402.99|403.24|403.09|403.09|402.94|2
1749723000000|2025-06-12 10:10:00|403.14|403.04|403.14|402.99|403.19|403.04|403.09|402.94|5
1749723300000|2025-06-12 10:15:00|403.19|403.04|403.24|403.04|403.29|403.09|403.19|402.99|1
1749723600000|2025-06-12 10:20:00|403.19|402.99|402.94|402.79|403.24|402.99|402.94|402.79|11
1749723900000|2025-06-12 10:25:00|402.89|402.74|402.94|402.79|403.04|402.84|402.89|402.74|5
1749724200000|2025-06-12 10:30:00|402.99|402.84|402.94|402.74|403.09|402.89|402.89|402.69|2
1749724500000|2025-06-12 10:35:00|402.89|402.69|402.94|402.74|402.99|402.79|402.84|402.69|20
1749724800000|2025-06-12 10:40:00|402.89|402.79|402.99|402.84|403.09|402.89|402.89|402.69|12
1749725100000|2025-06-12 10:45:00|403.04|402.89|403.09|402.89|403.19|402.99|403.04|402.89|4
1749725400000|2025-06-12 10:50:00|403.14|402.94|403.34|403.14|403.34|403.14|403.14|402.89|19
1749725700000|2025-06-12 10:55:00|403.29|403.19|403.09|402.94|403.34|403.19|403.09|402.89|13
1749726000000|2025-06-12 11:00:00|403.14|402.99|403.09|402.94|403.19|402.99|403.04|402.89|14
1749726300000|2025-06-12 11:05:00|403.14|402.89|403.19|402.99|403.19|403.04|402.99|402.84|5
1749726600000|2025-06-12 11:10:00|403.14|403.04|402.94|402.79|403.19|403.04|402.94|402.74|13
1749726900000|2025-06-12 11:15:00|402.89|402.74|402.99|402.79|403.04|402.84|402.89|402.74|11
1749727200000|2025-06-12 11:20:00|402.94|402.84|402.94|402.79|403.04|402.84|402.94|402.79|1
1749727500000|2025-06-12 11:25:00|402.89|402.74|402.89|402.74|403.04|402.84|402.84|402.69|10
1749727800000|2025-06-12 11:30:00|402.84|402.69|403.04|402.84|403.09|402.94|402.84|402.69|12
1749728100000|2025-06-12 11:35:00|403.09|402.89|402.84|402.64|403.09|402.89|402.79|402.64|40
1749728400000|2025-06-12 11:40:00|402.79|402.69|403.09|402.89|403.09|402.89|402.79|402.64|5
1749728700000|2025-06-12 11:45:00|403.14|402.94|403.09|402.94|403.14|402.94|403.04|402.89|17
1749729000000|2025-06-12 11:50:00|403.14|402.89|402.99|402.79|403.14|402.89|402.94|402.74|13
1749729300000|2025-06-12 11:55:00|403.04|402.84|402.89|402.74|403.04|402.84|402.84|402.69|7
1749729600000|2025-06-12 12:00:00|402.94|402.79|403.04|402.84|403.09|402.89|402.89|402.74|3
1749729900000|2025-06-12 12:05:00|403.09|402.89|403.04|402.89|403.09|402.89|402.99|402.84|11
1749730200000|2025-06-12 12:10:00|403.09|402.94|403.09|402.94|403.14|402.99|403.04|402.89|6
1749730500000|2025-06-12 12:15:00|403.14|402.89|403.14|402.94|403.14|402.94|403.04|402.84|2
1749730800000|2025-06-12 12:20:00|403.19|402.99|403.24|403.04|403.24|403.09|403.09|402.94|24
1749731100000|2025-06-12 12:25:00|403.19|403.09|403.29|403.09|403.29|403.09|403.14|402.99|61
1749731400000|2025-06-12 12:30:00|403.34|403.14|403.39|403.24|403.54|403.39|403.19|402.99|189
1749731700000|2025-06-12 12:35:00|403.44|403.19|403.54|403.34|403.59|403.39|403.39|403.19|41
1749732000000|2025-06-12 12:40:00|403.59|403.39|403.54|403.39|403.64|403.49|403.54|403.39|32
1749732300000|2025-06-12 12:45:00|403.59|403.44|403.44|403.29|403.64|403.44|403.44|403.29|12
1749732600000|2025-06-12 12:50:00|403.39|403.24|403.29|403.14|403.44|403.29|403.29|403.09|25
1749732900000|2025-06-12 12:55:00|403.34|403.19|403.39|403.24|403.44|403.29|403.34|403.19|19
1749733200000|2025-06-12 13:00:00|403.34|403.19|403.39|403.24|403.49|403.34|403.29|403.14|78
1749733500000|2025-06-12 13:05:00|403.34|403.19|403.24|403.09|403.34|403.24|403.19|403.04|10
1749733800000|2025-06-12 13:10:00|403.29|403.14|403.29|403.14|403.34|403.14|403.24|403.09|10
1749734100000|2025-06-12 13:15:00|403.24|403.09|403.24|403.09|403.24|403.14|403.19|403.04|6
1749734400000|2025-06-12 13:20:00|403.19|403.04|403.24|403.09|403.29|403.09|403.19|403.04|23
1749734700000|2025-06-12 13:25:00|403.19|403.04|403.29|403.14|403.34|403.19|403.19|403.04|26
1749735000000|2025-06-12 13:30:00|403.24|403.09|403.44|403.24|403.54|403.34|403.19|403.04|97
1749735300000|2025-06-12 13:35:00|403.49|403.29|403.24|403.04|403.49|403.29|403.14|402.94|36
1749735600000|2025-06-12 13:40:00|403.19|403.09|403.24|403.04|403.29|403.09|403.14|402.94|15
1749735900000|2025-06-12 13:45:00|403.19|403.09|403.49|403.34|403.49|403.34|403.14|402.99|23
1749736200000|2025-06-12 13:50:00|403.54|403.39|403.89|403.69|403.99|403.84|403.49|403.34|31
1749736500000|2025-06-12 13:55:00|403.84|403.64|403.64|403.44|403.84|403.64|403.49|403.34|34
1749736800000|2025-06-12 14:00:00|403.69|403.49|403.79|403.59|404.04|403.84|403.59|403.44|20
1749737100000|2025-06-12 14:05:00|403.84|403.69|403.94|403.74|403.99|403.84|403.69|403.49|14
1749737400000|2025-06-12 14:10:00|403.89|403.69|403.89|403.69|403.89|403.69|403.74|403.54|10
1749737700000|2025-06-12 14:15:00|403.94|403.74|404.14|403.99|404.14|403.99|403.89|403.69|11
1749738000000|2025-06-12 14:20:00|404.09|403.94|404.34|404.14|404.44|404.29|404.09|403.94|18
1749738300000|2025-06-12 14:25:00|404.39|404.19|404.19|403.99|404.39|404.19|404.14|403.94|8
1749738600000|2025-06-12 14:30:00|404.24|404.04|404.19|403.99|404.24|404.04|404.04|403.84|15
1749738900000|2025-06-12 14:35:00|404.14|403.94|404.09|403.89|404.14|403.99|404.04|403.84|4
1749739200000|2025-06-12 14:40:00|404.14|403.94|404.09|403.89|404.24|404.04|404.04|403.89|15
1749739500000|2025-06-12 14:45:00|404.04|403.84|404.04|403.84|404.09|403.89|403.94|403.79|14
1749739800000|2025-06-12 14:50:00|403.99|403.79|403.99|403.79|404.09|403.89|403.89|403.74|7
1749740100000|2025-06-12 14:55:00|404.04|403.84|403.94|403.74|404.04|403.84|403.89|403.74|6
1749740400000|2025-06-12 15:00:00|403.99|403.79|404.09|403.89|404.19|404.04|403.94|403.74|7
1749740700000|2025-06-12 15:05:00|404.04|403.84|403.94|403.74|404.04|403.89|403.89|403.69|10
1749741000000|2025-06-12 15:10:00|403.89|403.69|403.89|403.69|404.04|403.84|403.84|403.69|19
1749741300000|2025-06-12 15:15:00|403.94|403.74|403.64|403.44|403.94|403.74|403.59|403.39|11
1749741600000|2025-06-12 15:20:00|403.59|403.49|403.39|403.19|403.69|403.49|403.24|403.09|14
1749741900000|2025-06-12 15:25:00|403.34|403.14|403.59|403.39|403.59|403.39|403.24|402.99|48
1749742200000|2025-06-12 15:30:00|403.54|403.44|403.24|403.04|403.64|403.44|403.09|402.89|30
1749742500000|2025-06-12 15:35:00|403.29|403.09|403.19|402.99|403.34|403.14|403.19|402.99|10
1749742800000|2025-06-12 15:40:00|403.14|403.04|403.24|403.09|403.39|403.19|403.09|402.94|101
1749743100000|2025-06-12 15:45:00|403.29|403.04|402.94|402.79|403.29|403.04|402.94|402.79|9
1749743400000|2025-06-12 15:50:00|402.99|402.84|403.19|402.99|403.19|402.99|402.94|402.74|52
1749743700000|2025-06-12 15:55:00|403.24|403.04|403.24|403.04|403.34|403.14|403.14|402.99|6
1749744000000|2025-06-12 16:00:00|403.19|403.09|403.24|402.99|403.49|403.24|403.14|402.94|3
1749744300000|2025-06-12 16:05:00|403.19|403.04|403.44|403.24|403.49|403.29|403.14|402.99|8
1749744600000|2025-06-12 16:10:00|403.49|403.29|403.64|403.44|403.69|403.44|403.44|403.24|8
1749744900000|2025-06-12 16:15:00|403.69|403.49|403.39|403.19|403.69|403.49|403.39|403.19|11
1749745200000|2025-06-12 16:20:00|403.34|403.14|403.14|402.99|403.49|403.29|403.14|402.94|13
1749745500000|2025-06-12 16:25:00|403.19|403.04|403.39|403.19|403.44|403.24|403.14|402.94|16
1749745800000|2025-06-12 16:30:00|403.34|403.14|403.39|403.19|403.44|403.19|403.09|402.89|13
1749746100000|2025-06-12 16:35:00|403.44|403.24|403.44|403.24|403.49|403.29|403.39|403.19|5
1749746400000|2025-06-12 16:40:00|403.49|403.29|403.44|403.29|403.54|403.34|403.44|403.24|3
1749746700000|2025-06-12 16:45:00|403.39|403.24|403.44|403.24|403.49|403.29|403.34|403.19|12
1749747000000|2025-06-12 16:50:00|403.39|403.19|403.29|403.14|403.44|403.24|403.29|403.14|2
1749747300000|2025-06-12 16:55:00|403.34|403.09|403.24|403.04|403.34|403.19|403.19|403.04|3
1749747600000|2025-06-12 17:00:00|403.19|403.09|403.49|403.29|403.54|403.29|403.19|403.04|5
1749747900000|2025-06-12 17:05:00|403.44|403.24|403.49|403.29|403.49|403.29|403.44|403.19|7
1749748200000|2025-06-12 17:10:00|403.44|403.34|403.54|403.34|403.54|403.34|403.44|403.24|4
1749748500000|2025-06-12 17:15:00|403.49|403.39|403.59|403.44|403.64|403.44|403.49|403.29|6
1749748800000|2025-06-12 17:20:00|403.54|403.39|403.49|403.34|403.64|403.49|403.49|403.29|3
1749749100000|2025-06-12 17:25:00|403.44|403.29|403.44|403.29|403.49|403.34|403.34|403.19|12
1749749400000|2025-06-12 17:30:00|403.49|403.34|403.69|403.49|403.69|403.49|403.44|403.34|1
1749749700000|2025-06-12 17:35:00|403.64|403.44|403.69|403.49|403.69|403.49|403.54|403.39|10
1749750000000|2025-06-12 17:40:00|403.64|403.54|403.69|403.49|403.69|403.54|403.64|403.44|2
1749750300000|2025-06-12 17:45:00|403.64|403.44|403.64|403.44|403.69|403.49|403.59|403.39|1
1749750600000|2025-06-12 17:50:00|403.69|403.49|403.74|403.59|403.74|403.59|403.69|403.49|7
1749750900000|2025-06-12 17:55:00|403.69|403.54|403.64|403.49|403.74|403.54|403.59|403.39|10
1749751200000|2025-06-12 18:00:00|403.69|403.54|403.69|403.49|403.69|403.54|403.64|403.44|2
1749751500000|2025-06-12 18:05:00|403.74|403.54|403.79|403.59|403.79|403.59|403.69|403.49|3
1749751800000|2025-06-12 18:10:00|403.74|403.54|403.74|403.54|403.79|403.59|403.69|403.54|1
1749752100000|2025-06-12 18:15:00|403.79|403.59|403.74|403.59|403.79|403.64|403.74|403.54|3
1749752400000|2025-06-12 18:20:00|403.69|403.54|403.64|403.49|403.74|403.59|403.64|403.44|5
1749752700000|2025-06-12 18:25:00|403.69|403.44|403.59|403.39|403.69|403.54|403.54|403.39|5
1749753000000|2025-06-12 18:30:00|403.54|403.44|403.49|403.29|403.59|403.44|403.34|403.19|4
1749753300000|2025-06-12 18:35:00|403.54|403.34|403.54|403.39|403.54|403.39|403.44|403.29|6
1749753600000|2025-06-12 18:40:00|403.59|403.44|403.54|403.34|403.64|403.49|403.54|403.34|3
1749753900000|2025-06-12 18:45:00|403.59|403.39|403.64|403.44|403.64|403.49|403.49|403.34|5
1749754200000|2025-06-12 18:50:00|403.59|403.49|403.64|403.44|403.64|403.49|403.59|403.44|6
1749754500000|2025-06-12 18:55:00|403.59|403.49|403.69|403.54|403.69|403.54|403.54|403.34|3
1749754800000|2025-06-12 19:00:00|403.64|403.49|403.69|403.49|403.69|403.54|403.64|403.49|4
1749755100000|2025-06-12 19:05:00|403.64|403.54|403.64|403.44|403.64|403.54|403.64|403.44|0
1749755400000|2025-06-12 19:10:00|403.69|403.49|403.74|403.59|403.74|403.59|403.64|403.44|3
1749755700000|2025-06-12 19:15:00|403.69|403.54|403.84|403.69|403.89|403.74|403.69|403.54|11
1749756000000|2025-06-12 19:20:00|403.89|403.64|403.84|403.69|403.89|403.74|403.79|403.64|19
1749756300000|2025-06-12 19:25:00|403.89|403.74|403.84|403.69|403.89|403.74|403.79|403.64|19
1749756600000|2025-06-12 19:30:00|403.79|403.64|403.69|403.54|403.79|403.64|403.59|403.39|14
1749756900000|2025-06-12 19:35:00|403.64|403.49|403.74|403.59|403.74|403.59|403.64|403.49|3
1749757200000|2025-06-12 19:40:00|403.69|403.54|403.64|403.44|403.74|403.59|403.59|403.44|10
1749757500000|2025-06-12 19:45:00|403.59|403.49|403.59|403.44|403.69|403.49|403.54|403.39|5
1749757800000|2025-06-12 19:50:00|403.54|403.39|403.74|403.54|403.74|403.54|403.54|403.34|3
1749758100000|2025-06-12 19:55:00|403.79|403.59|404.19|404.04|404.29|404.09|403.79|403.59|72
1749758400000|2025-06-12 20:00:00|404.14|403.99|404.04|403.84|404.19|404.04|404.04|403.84|10
1749758700000|2025-06-12 20:05:00||403.89||403.84||403.89||403.84|0
1749759000000|2025-06-12 20:10:00||403.89||403.89||403.89||403.89|0
1749759300000|2025-06-12 20:15:00|404.09|403.84|403.99|403.84|404.09|403.89|403.99|403.84|2
1749759600000|2025-06-12 20:20:00|403.94|403.79|403.94|403.79|403.94|403.79|403.94|403.79|2
1749759900000|2025-06-12 20:25:00|403.89|403.74|403.89|403.69|403.89|403.79|403.89|403.69|1
1749760500000|2025-06-12 20:35:00||403.74||403.74||403.74||403.69|0
1749760800000|2025-06-12 20:40:00|403.84|403.69|403.79|403.64|403.89|403.74|403.79|403.64|11
1749761100000|2025-06-12 20:45:00|403.84|403.69|403.84|403.64|403.84|403.69|403.79|403.64|5
1749761400000|2025-06-12 20:50:00||403.69||403.64||403.69||403.64|1
1749761700000|2025-06-12 20:55:00|403.79|403.59|403.84|403.69|403.89|403.69|403.79|403.59|20
1749762000000|2025-06-12 21:00:00|403.89|403.59|404.39|403.19|404.39|403.59|403.89|403.19|0
1749762600000|2025-06-12 21:10:00|403.99|403.39|404.09|403.49|404.09|403.49|403.99|403.39|0
1749764100000|2025-06-12 21:35:00|404.19|403.59|404.19|403.59|404.19|403.59|404.19|403.59|0
1749765600000|2025-06-12 22:00:00|404.09|403.49|403.89|403.29|404.09|403.49|403.89|403.29|0
1749765900000|2025-06-12 22:05:00|403.99|403.39|403.89|403.29|403.99|403.39|403.79|403.19|0
1749766200000|2025-06-12 22:10:00|403.99|403.39|403.89|403.29|403.99|403.39|403.89|403.29|0
1749766500000|2025-06-12 22:15:00|403.79|403.19|403.79|403.19|403.89|403.29|403.79|403.19|0
1749766800000|2025-06-12 22:20:00|403.89|403.29|403.79|403.19|403.89|403.29|403.79|403.19|0
1749767100000|2025-06-12 22:25:00|403.69|403.09|403.79|403.19|403.79|403.19|403.69|403.09|0
1749767400000|2025-06-12 22:30:00|403.69|403.09|403.69|403.09|403.69|403.09|403.59|402.99|0
1749767700000|2025-06-12 22:35:00|403.59|402.99|403.69|403.09|403.69|403.09|403.59|402.99|0
1749768000000|2025-06-12 22:40:00|403.59|402.99|403.69|403.09|403.69|403.09|403.59|402.99|0
1749768300000|2025-06-12 22:45:00|403.79|403.19|403.79|403.19|403.79|403.19|403.69|403.09|0
1749768600000|2025-06-12 22:50:00|403.69|403.09|403.69|403.09|403.69|403.09|403.69|403.09|0
1749768900000|2025-06-12 22:55:00|403.79|403.19|403.79|403.19|403.79|403.19|403.79|403.19|0
1749769200000|2025-06-12 23:00:00|403.69|403.09|403.79|403.19|403.79|403.19|403.69|403.09|0
1749769500000|2025-06-12 23:05:00|403.69|403.09|403.79|403.19|403.79|403.19|403.69|403.09|0
1749770400000|2025-06-12 23:20:00|403.69|403.09|403.79|403.19|403.79|403.19|403.69|403.09|0
1749771000000|2025-06-12 23:30:00|403.69|403.09|403.69|403.09|403.79|403.19|403.69|403.09|0
1749771300000|2025-06-12 23:35:00|403.79|403.19|403.79|403.19|403.79|403.19|403.69|403.09|0
1749771600000|2025-06-12 23:40:00|403.69|403.09|403.69|403.09|403.79|403.19|403.49|402.89|0
1749771900000|2025-06-12 23:45:00|403.59|402.99|403.69|403.09|403.69|403.09|403.59|402.99|0
1749772200000|2025-06-12 23:50:00|403.59|402.99|403.59|402.99|403.69|403.09|403.59|402.99|0
1749772500000|2025-06-12 23:55:00|403.49|402.89|402.79|402.19|403.49|402.89|402.79|402.19|0
1749772800000|2025-06-13 00:00:00|402.69|402.09|401.29|400.69|402.69|402.09|401.19|400.59|0
1749773100000|2025-06-13 00:05:00|401.39|400.79|401.49|400.89|401.89|401.29|400.49|399.89|0
1749773400000|2025-06-13 00:10:00|401.59|400.99|401.79|401.19|402.09|401.49|401.19|400.59|0
1749773700000|2025-06-13 00:15:00|401.89|401.29|400.89|400.29|401.89|401.29|400.69|400.09|0
1749774000000|2025-06-13 00:20:00|400.99|400.39|400.59|399.99|400.99|400.39|400.29|399.69|0
1749774300000|2025-06-13 00:25:00|400.49|399.89|400.49|399.89|400.79|400.19|400.49|399.89|0
1749774600000|2025-06-13 00:30:00|400.09|399.99|399.89|399.64|401.29|401.09|399.14|398.94|790
1749774900000|2025-06-13 00:35:00|399.94|399.74|400.24|399.99|400.49|400.24|399.84|399.64|199
1749775200000|2025-06-13 00:40:00|400.19|399.94|398.99|398.79|400.29|400.09|398.59|398.39|120
1749775500000|2025-06-13 00:45:00|398.84|398.74|400.34|400.09|400.39|400.14|398.84|398.59|374
1749775800000|2025-06-13 00:50:00|400.29|400.04|399.74|399.59|400.54|400.34|399.39|399.14|471
1749776100000|2025-06-13 00:55:00|399.94|399.74|400.14|399.89|400.24|399.99|399.34|399.19|531
1749776400000|2025-06-13 01:00:00|400.09|399.69|400.99|400.84|401.24|401.04|399.79|399.54|839
1749776700000|2025-06-13 01:05:00|400.94|400.79|401.74|401.59|401.79|401.59|400.49|400.34|387
1749777000000|2025-06-13 01:10:00|401.79|401.54|401.39|401.19|401.84|401.64|400.84|400.64|365
1749777300000|2025-06-13 01:15:00|401.49|401.24|401.39|401.19|401.64|401.44|401.09|400.94|321
1749777600000|2025-06-13 01:20:00|401.34|401.24|401.19|400.99|401.64|401.49|401.14|400.94|244
1749777900000|2025-06-13 01:25:00|401.24|401.04|400.94|400.74|401.29|401.09|400.79|400.64|188
1749778200000|2025-06-13 01:30:00|400.99|400.79|400.69|400.54|401.29|401.14|400.64|400.49|323
1749778500000|2025-06-13 01:35:00|400.79|400.49|401.29|401.14|401.39|401.19|400.79|400.49|163
1749778800000|2025-06-13 01:40:00|401.34|401.19|401.34|401.19|401.39|401.24|401.04|400.89|111
1749779100000|2025-06-13 01:45:00|401.29|401.14|401.69|401.49|401.74|401.59|401.24|401.09|118
1749779400000|2025-06-13 01:50:00|401.64|401.44|401.44|401.29|401.64|401.44|401.39|401.24|73
1749779700000|2025-06-13 01:55:00|401.49|401.34|401.49|401.34|401.59|401.44|401.44|401.29|63
1749780000000|2025-06-13 02:00:00|401.54|401.44|401.39|401.24|401.69|401.54|401.39|401.24|145
1749780300000|2025-06-13 02:05:00|401.34|401.19|401.59|401.44|401.64|401.49|401.24|401.04|139
1749780600000|2025-06-13 02:10:00|401.54|401.39|401.49|401.34|401.54|401.39|401.44|401.24|86
1749780900000|2025-06-13 02:15:00|401.44|401.29|401.44|401.24|401.54|401.39|401.29|401.14|137
1749781200000|2025-06-13 02:20:00|401.49|401.29|401.19|401.04|401.49|401.34|401.19|401.04|154
1749781500000|2025-06-13 02:25:00|401.24|400.99|401.24|401.09|401.29|401.09|401.04|400.89|111
1749781800000|2025-06-13 02:30:00|401.19|401.04|401.09|400.94|401.19|401.04|401.04|400.89|136
1749782100000|2025-06-13 02:35:00|401.04|400.89|400.99|400.79|401.09|400.94|400.89|400.69|136
1749782400000|2025-06-13 02:40:00|400.94|400.84|400.94|400.79|401.09|400.94|400.84|400.69|210
1749782700000|2025-06-13 02:45:00|400.99|400.84|401.34|401.19|401.34|401.19|400.99|400.79|154
1749783000000|2025-06-13 02:50:00|401.44|401.14|401.34|401.19|401.59|401.39|401.34|401.14|146
1749783300000|2025-06-13 02:55:00|401.29|401.14|401.54|401.39|401.64|401.44|401.29|401.14|136
1749783600000|2025-06-13 03:00:00|401.59|401.34|401.29|401.14|401.59|401.44|401.29|401.14|181
1749783900000|2025-06-13 03:05:00|401.34|401.19|401.54|401.39|401.54|401.39|401.34|401.19|79
1749784200000|2025-06-13 03:10:00|401.49|401.34|401.54|401.39|401.54|401.39|401.49|401.34|48
1749784500000|2025-06-13 03:15:00|401.59|401.44|401.79|401.64|401.94|401.79|401.59|401.39|210
1749784800000|2025-06-13 03:20:00|401.84|401.59|401.69|401.54|401.84|401.69|401.69|401.54|106
1749785100000|2025-06-13 03:25:00|401.74|401.59|401.74|401.54|401.74|401.59|401.69|401.54|61
1749785400000|2025-06-13 03:30:00|401.69|401.49|401.49|401.34|401.69|401.54|401.34|401.19|137
1749785700000|2025-06-13 03:35:00|401.44|401.24|401.14|400.99|401.44|401.29|401.14|400.99|88
1749786000000|2025-06-13 03:40:00|401.19|401.04|401.04|400.84|401.19|401.04|400.84|400.64|121
1749786300000|2025-06-13 03:45:00|401.09|400.89|401.29|401.09|401.34|401.19|401.04|400.89|117
1749786600000|2025-06-13 03:50:00|401.34|401.14|401.44|401.24|401.54|401.34|401.34|401.09|88
1749786900000|2025-06-13 03:55:00|401.39|401.29|401.49|401.29|401.49|401.34|401.34|401.14|53
1749787200000|2025-06-13 04:00:00|401.44|401.24|401.34|401.19|401.44|401.24|401.19|400.99|69
1749787500000|2025-06-13 04:05:00|401.39|401.24|401.44|401.29|401.44|401.29|401.29|401.14|46
1749787800000|2025-06-13 04:10:00|401.49|401.34|401.34|401.19|401.49|401.34|401.34|401.19|80
1749788100000|2025-06-13 04:15:00|401.39|401.14|401.34|401.19|401.39|401.24|401.24|401.04|67
1749788400000|2025-06-13 04:20:00|401.39|401.24|401.34|401.19|401.49|401.34|401.29|401.14|48
1749788700000|2025-06-13 04:25:00|401.39|401.24|401.39|401.24|401.39|401.24|401.24|401.04|45
1749789000000|2025-06-13 04:30:00|401.44|401.29|401.44|401.29|401.49|401.34|401.34|401.19|47
1749789300000|2025-06-13 04:35:00|401.49|401.34|401.34|401.19|401.49|401.34|401.34|401.14|57
1749789600000|2025-06-13 04:40:00|401.39|401.24|401.39|401.19|401.49|401.34|401.39|401.19|41
1749789900000|2025-06-13 04:45:00|401.34|401.14|401.54|401.39|401.54|401.39|401.34|401.14|43
1749790200000|2025-06-13 04:50:00|401.59|401.44|401.49|401.34|401.59|401.44|401.49|401.34|42
1749790500000|2025-06-13 04:55:00|401.54|401.29|401.44|401.29|401.54|401.39|401.44|401.29|62
1749790800000|2025-06-13 05:00:00|401.49|401.34|401.44|401.24|401.59|401.39|401.39|401.24|152
1749791100000|2025-06-13 05:05:00|401.39|401.29|401.44|401.29|401.54|401.34|401.39|401.24|64
1749791400000|2025-06-13 05:10:00|401.49|401.34|401.49|401.29|401.54|401.39|401.44|401.29|54
1749791700000|2025-06-13 05:15:00|401.44|401.34|401.49|401.29|401.49|401.34|401.44|401.29|40
1749792000000|2025-06-13 05:20:00|401.44|401.34|401.54|401.34|401.54|401.39|401.44|401.29|71
1749792300000|2025-06-13 05:25:00|401.49|401.39|401.54|401.39|401.64|401.49|401.44|401.29|61
1749792600000|2025-06-13 05:30:00|401.49|401.34|401.59|401.44|401.59|401.44|401.44|401.29|61
1749792900000|2025-06-13 05:35:00|401.54|401.39|401.44|401.29|401.69|401.49|401.44|401.29|63
1749793200000|2025-06-13 05:40:00|401.49|401.34|401.44|401.29|401.54|401.39|401.34|401.19|68
1749793500000|2025-06-13 05:45:00|401.49|401.19|401.54|401.39|401.54|401.39|401.39|401.19|49
1749793800000|2025-06-13 05:50:00|401.49|401.34|401.59|401.44|401.59|401.44|401.44|401.29|74
1749794100000|2025-06-13 05:55:00|401.54|401.39|401.34|401.19|401.54|401.39|401.34|401.19|68
1749794400000|2025-06-13 06:00:00|401.39|401.24|401.84|401.64|401.94|401.74|401.39|401.24|202
1749794700000|2025-06-13 06:05:00|401.79|401.69|401.84|401.64|401.94|401.74|401.74|401.59|105
1749795000000|2025-06-13 06:10:00|401.79|401.59|401.79|401.64|401.94|401.79|401.74|401.59|110
1749795300000|2025-06-13 06:15:00|401.84|401.69|401.74|401.59|401.84|401.69|401.69|401.54|61
1749795600000|2025-06-13 06:20:00|401.79|401.64|401.84|401.64|401.89|401.74|401.79|401.59|53
1749795900000|2025-06-13 06:25:00|401.79|401.69|401.69|401.49|401.84|401.69|401.64|401.44|77
1749796200000|2025-06-13 06:30:00|401.74|401.54|401.59|401.44|401.74|401.59|401.59|401.44|53
1749796500000|2025-06-13 06:35:00|401.64|401.49|401.49|401.34|401.64|401.49|401.44|401.29|81
1749796800000|2025-06-13 06:40:00|401.54|401.39|401.44|401.29|401.54|401.39|401.29|401.14|68
1749797100000|2025-06-13 06:45:00|401.39|401.24|401.49|401.34|401.49|401.34|401.34|401.14|97
1749797400000|2025-06-13 06:50:00|401.54|401.39|401.39|401.24|401.54|401.39|401.39|401.19|48
1749797700000|2025-06-13 06:55:00|401.34|401.19|401.39|401.24|401.44|401.29|401.29|401.14|56
1749798000000|2025-06-13 07:00:00|401.44|401.29|401.39|401.24|401.59|401.44|401.39|401.24|123
1749798300000|2025-06-13 07:05:00|401.34|401.19|401.64|401.49|401.64|401.49|401.24|401.09|223
1749798600000|2025-06-13 07:10:00|401.69|401.54|401.79|401.59|401.84|401.69|401.59|401.44|142
1749798900000|2025-06-13 07:15:00|401.74|401.64|401.89|401.74|401.94|401.79|401.69|401.54|108
1749799200000|2025-06-13 07:20:00|401.84|401.69|401.89|401.74|401.94|401.79|401.79|401.64|104
1749799500000|2025-06-13 07:25:00|401.94|401.79|401.89|401.74|401.94|401.79|401.84|401.69|73
1749799800000|2025-06-13 07:30:00|401.99|401.84|401.89|401.69|402.09|401.94|401.79|401.64|207
1749800100000|2025-06-13 07:35:00|401.84|401.74|401.94|401.74|401.94|401.79|401.79|401.64|101
1749800400000|2025-06-13 07:40:00|401.89|401.79|401.89|401.74|401.99|401.84|401.79|401.64|104
1749800700000|2025-06-13 07:45:00|402.04|401.89|401.79|401.59|402.04|401.89|401.74|401.59|97
1749801000000|2025-06-13 07:50:00|401.84|401.64|401.94|401.79|402.04|401.84|401.84|401.59|69
1749801300000|2025-06-13 07:55:00|401.89|401.74|401.89|401.74|401.89|401.74|401.79|401.64|73
1749801600000|2025-06-13 08:00:00|401.94|401.69|401.99|401.84|402.14|401.94|401.84|401.69|178
1749801900000|2025-06-13 08:05:00|401.94|401.79|402.04|401.89|402.14|401.94|401.94|401.79|98
1749802200000|2025-06-13 08:10:00|401.99|401.84|401.99|401.84|402.04|401.89|401.84|401.69|120
1749802500000|2025-06-13 08:15:00|401.94|401.79|402.09|401.94|402.09|401.94|401.94|401.79|77
1749802800000|2025-06-13 08:20:00|402.04|401.89|401.94|401.79|402.04|401.89|401.89|401.74|85
1749803100000|2025-06-13 08:25:00|401.89|401.74|401.94|401.79|402.04|401.89|401.89|401.74|88
1749803400000|2025-06-13 08:30:00|401.99|401.84|402.14|401.99|402.14|401.99|401.94|401.79|105
1749803700000|2025-06-13 08:35:00|402.09|401.94|401.99|401.84|402.14|401.99|401.94|401.79|141
1749804000000|2025-06-13 08:40:00|402.04|401.89|402.09|401.94|402.09|401.94|401.99|401.84|115
1749804300000|2025-06-13 08:45:00|402.04|401.89|402.04|401.89|402.09|401.94|401.84|401.64|135
1749804600000|2025-06-13 08:50:00|402.09|401.94|401.99|401.84|402.14|401.99|401.99|401.79|207
1749804900000|2025-06-13 08:55:00|401.94|401.79|401.94|401.79|402.04|401.89|401.89|401.74|214
1749805200000|2025-06-13 09:00:00|401.89|401.74|402.04|401.89|402.19|402.04|401.89|401.74|313
1749805500000|2025-06-13 09:05:00|402.09|401.94|402.14|401.99|402.14|401.99|401.99|401.84|99
1749805800000|2025-06-13 09:10:00|402.19|401.94|401.89|401.74|402.24|402.09|401.64|401.49|151
1749806100000|2025-06-13 09:15:00|401.84|401.69|401.94|401.74|402.09|401.89|401.84|401.69|89
1749806400000|2025-06-13 09:20:00|402.19|401.59|402.39|401.79|402.39|401.79|402.09|401.49|0
1749806700000|2025-06-13 09:25:00|402.29|401.69|402.39|401.79|402.49|401.89|402.29|401.69|5
1749807000000|2025-06-13 09:30:00|402.29|401.69|402.19|401.59|402.39|401.79|402.09|401.49|0
1749807300000|2025-06-13 09:35:00|402.29|401.69|402.19|401.59|402.29|401.69|402.09|401.49|142
1749807600000|2025-06-13 09:40:00|402.09|401.49|402.19|401.59|402.19|401.59|402.09|401.49|9
1749807900000|2025-06-13 09:45:00|402.09|401.49|402.09|401.49|402.19|401.59|402.09|401.49|15
1749808200000|2025-06-13 09:50:00|401.99|401.39|401.79|401.59|402.09|401.69|401.54|401.39|38
1749808500000|2025-06-13 09:55:00|401.84|401.64|401.84|401.69|401.94|401.74|401.79|401.59|46
1749808800000|2025-06-13 10:00:00|401.89|401.74|401.74|401.54|401.94|401.79|401.69|401.49|10
1749809100000|2025-06-13 10:05:00|401.69|401.59|401.74|401.59|401.74|401.59|401.64|401.49|5
1749809400000|2025-06-13 10:10:00|401.79|401.64|401.94|401.79|402.04|401.89|401.79|401.64|25
1749809700000|2025-06-13 10:15:00|401.89|401.74|401.94|401.74|401.94|401.79|401.79|401.64|5
1749810000000|2025-06-13 10:20:00|401.89|401.69|401.79|401.59|401.94|401.69|401.69|401.49|6
1749810300000|2025-06-13 10:25:00|401.84|401.64|401.94|401.74|402.04|401.89|401.69|401.54|41
1749810600000|2025-06-13 10:30:00|401.89|401.69|401.84|401.64|401.94|401.74|401.79|401.64|7
1749810900000|2025-06-13 10:35:00|401.89|401.69|401.84|401.64|401.89|401.69|401.69|401.54|7
1749811200000|2025-06-13 10:40:00|401.89|401.69|401.84|401.64|401.94|401.79|401.79|401.64|7
1749811500000|2025-06-13 10:45:00|401.89|401.69|402.04|401.84|402.04|401.89|401.84|401.64|5
1749811800000|2025-06-13 10:50:00|401.99|401.79|402.04|401.84|402.04|401.84|401.94|401.74|13
1749812100000|2025-06-13 10:55:00|402.09|401.89|402.19|401.99|402.19|402.04|402.04|401.84|9
1749812400000|2025-06-13 11:00:00|402.24|402.04|402.39|402.19|402.39|402.19|402.19|402.04|10
1749812700000|2025-06-13 11:05:00|402.34|402.14|402.49|402.34|402.54|402.39|402.34|402.14|32
1749813000000|2025-06-13 11:10:00|402.44|402.29|402.34|402.14|402.49|402.34|402.29|402.09|9
1749813300000|2025-06-13 11:15:00|402.29|402.19|402.34|402.19|402.34|402.19|402.19|402.04|15
1749813600000|2025-06-13 11:20:00|402.29|402.14|401.99|401.84|402.29|402.14|401.94|401.79|71
1749813900000|2025-06-13 11:25:00|401.94|401.79|401.89|401.74|401.94|401.84|401.74|401.59|50
1749814200000|2025-06-13 11:30:00|401.94|401.69|401.84|401.69|401.94|401.74|401.74|401.59|61
1749814500000|2025-06-13 11:35:00|401.89|401.74|401.99|401.84|401.99|401.84|401.84|401.69|32
1749814800000|2025-06-13 11:40:00|402.04|401.89|402.09|401.89|402.14|401.94|401.99|401.84|2
1749815100000|2025-06-13 11:45:00|402.04|401.94|402.09|401.94|402.19|401.99|402.04|401.84|19
1749815400000|2025-06-13 11:50:00|402.14|401.99|402.44|402.24|402.64|402.44|402.14|401.94|59
1749815700000|2025-06-13 11:55:00|402.39|402.29|402.24|402.04|402.39|402.29|402.19|402.04|12
1749816000000|2025-06-13 12:00:00|402.19|401.99|402.19|402.04|402.29|402.09|402.04|401.89|20
1749816300000|2025-06-13 12:05:00|402.24|402.09|402.29|402.09|402.34|402.14|402.19|402.04|12
1749816600000|2025-06-13 12:10:00|402.34|402.14|402.34|402.19|402.39|402.24|402.29|402.09|6
1749816900000|2025-06-13 12:15:00|402.39|402.24|402.59|402.39|402.69|402.49|402.34|402.19|14
1749817200000|2025-06-13 12:20:00|402.64|402.44|402.69|402.44|402.69|402.49|402.59|402.44|6
1749817500000|2025-06-13 12:25:00|402.64|402.49|402.59|402.44|402.69|402.49|402.59|402.44|12
1749817800000|2025-06-13 12:30:00|402.64|402.49|402.64|402.44|402.69|402.54|402.59|402.44|34
1749818100000|2025-06-13 12:35:00|402.69|402.49|402.64|402.49|402.74|402.59|402.64|402.44|23
1749818400000|2025-06-13 12:40:00|402.59|402.44|402.54|402.39|402.64|402.49|402.54|402.39|16
1749818700000|2025-06-13 12:45:00|402.59|402.44|402.44|402.29|402.59|402.44|402.44|402.29|22
1749819000000|2025-06-13 12:50:00|402.49|402.34|402.39|402.24|402.59|402.44|402.39|402.24|34
1749819300000|2025-06-13 12:55:00|402.44|402.29|402.39|402.19|402.44|402.29|402.34|402.19|20
1749819600000|2025-06-13 13:00:00|402.34|402.14|402.14|401.94|402.34|402.19|402.09|401.89|32
1749819900000|2025-06-13 13:05:00|402.09|401.99|402.04|401.89|402.14|401.99|402.04|401.89|10
1749820200000|2025-06-13 13:10:00|401.99|401.84|402.04|401.89|402.09|401.89|401.94|401.79|14
1749820500000|2025-06-13 13:15:00|401.99|401.84|401.99|401.84|402.04|401.89|401.94|401.74|26
1749820800000|2025-06-13 13:20:00|401.94|401.79|401.99|401.84|402.09|401.94|401.94|401.79|11
1749821100000|2025-06-13 13:25:00|402.04|401.89|402.54|402.34|402.54|402.34|401.99|401.84|32
1749821400000|2025-06-13 13:30:00|402.49|402.39|403.39|403.19|403.44|403.24|402.49|402.34|190
1749821700000|2025-06-13 13:35:00|403.34|403.09|403.29|403.14|403.59|403.39|403.24|403.04|74
1749822000000|2025-06-13 13:40:00|403.34|403.09|403.19|402.99|403.44|403.24|403.04|402.89|65
1749822300000|2025-06-13 13:45:00|403.14|402.94|402.79|402.59|403.14|402.94|402.69|402.49|65
1749822600000|2025-06-13 13:50:00|402.74|402.54|402.49|402.34|403.04|402.84|402.49|402.29|72
1749822900000|2025-06-13 13:55:00|402.44|402.29|402.44|402.19|402.49|402.34|402.34|402.19|32
1749823200000|2025-06-13 14:00:00|402.39|402.44|402.74|402.54|402.84|402.59|402.24|402.09|68
1749823500000|2025-06-13 14:05:00|402.79|402.49|403.09|402.89|403.09|402.89|402.69|402.49|61
1749823800000|2025-06-13 14:10:00|403.04|402.84|402.94|402.74|403.09|402.89|402.79|402.59|37
1749824100000|2025-06-13 14:15:00|402.89|402.69|402.94|402.74|403.14|402.94|402.84|402.69|19
1749824400000|2025-06-13 14:20:00|402.89|402.69|403.14|402.89|403.24|403.04|402.69|402.44|31
1749824700000|2025-06-13 14:25:00|403.09|402.94|402.99|402.79|403.24|403.04|402.99|402.74|33
1749825000000|2025-06-13 14:30:00|402.94|402.74|403.09|402.89|403.14|402.89|402.79|402.59|11
1749825300000|2025-06-13 14:35:00|403.04|402.94|403.49|403.29|403.69|403.54|403.04|402.84|53
1749825600000|2025-06-13 14:40:00|403.44|403.34|403.19|403.04|403.59|403.44|403.09|402.89|30
1749825900000|2025-06-13 14:45:00|403.14|402.94|402.89|402.64|403.24|403.04|402.74|402.54|25
1749826200000|2025-06-13 14:50:00|402.84|402.69|403.34|403.19|403.49|403.29|402.84|402.64|14
1749826500000|2025-06-13 14:55:00|403.39|403.14|403.39|403.19|403.54|403.34|403.29|403.09|9
1749826800000|2025-06-13 15:00:00|403.34|403.14|403.54|403.34|403.59|403.39|403.29|403.04|8
1749827100000|2025-06-13 15:05:00|403.49|403.29|403.49|403.24|403.59|403.39|403.49|403.19|6
1749827400000|2025-06-13 15:10:00|403.44|403.19|403.64|403.44|403.69|403.44|403.29|403.09|22
1749827700000|2025-06-13 15:15:00|403.69|403.39|403.59|403.44|403.69|403.49|403.39|403.19|12
1749828000000|2025-06-13 15:20:00|403.64|403.49|403.89|403.69|403.99|403.84|403.54|403.29|29
1749828300000|2025-06-13 15:25:00|403.84|403.64|403.79|403.64|403.99|403.79|403.74|403.54|54
1749828600000|2025-06-13 15:30:00|403.84|403.59|404.14|403.94|404.14|403.94|403.79|403.59|21
1749828900000|2025-06-13 15:35:00|404.19|403.99|404.04|403.89|404.24|403.99|403.99|403.79|25
1749829200000|2025-06-13 15:40:00|404.09|403.84|404.19|403.99|404.24|404.04|403.99|403.79|14
1749829500000|2025-06-13 15:45:00|404.24|404.04|404.39|404.19|404.49|404.29|404.19|403.99|22
1749829800000|2025-06-13 15:50:00|404.44|404.14|404.69|404.44|404.89|404.74|404.29|404.09|230
1749830100000|2025-06-13 15:55:00|404.64|404.39|404.79|404.54|404.79|404.54|404.29|404.04|51
1749830400000|2025-06-13 16:00:00|404.74|404.59|404.54|404.34|404.79|404.59|404.49|404.34|11
1749830700000|2025-06-13 16:05:00|404.49|404.39|404.54|404.34|404.59|404.39|404.39|404.19|16
1749831000000|2025-06-13 16:10:00|404.49|404.39|404.64|404.49|404.74|404.54|404.49|404.34|19
1749831300000|2025-06-13 16:15:00|404.59|404.44|404.64|404.49|404.74|404.49|404.44|404.29|13
1749831600000|2025-06-13 16:20:00|404.69|404.44|404.64|404.49|404.74|404.59|404.54|404.39|11
1749831900000|2025-06-13 16:25:00|404.69|404.44|404.34|404.14|404.69|404.44|404.24|404.09|9
1749832200000|2025-06-13 16:30:00|404.29|404.19|404.44|404.24|404.49|404.34|404.29|404.09|11
1749832500000|2025-06-13 16:35:00|404.49|404.29|404.29|404.09|404.49|404.34|404.24|404.09|8
1749832800000|2025-06-13 16:40:00|404.24|404.14|404.24|404.09|404.39|404.19|404.24|404.04|6
1749833100000|2025-06-13 16:45:00|404.19|404.04|404.19|403.99|404.24|404.09|404.14|403.99|11
1749833400000|2025-06-13 16:50:00|404.14|404.04|404.49|404.29|404.49|404.34|404.14|403.99|16
1749833700000|2025-06-13 16:55:00|404.44|404.34|404.44|404.24|404.64|404.44|404.44|404.24|9
1749834000000|2025-06-13 17:00:00|404.39|404.29|404.39|404.24|404.49|404.34|404.39|404.24|6
1749834300000|2025-06-13 17:05:00|404.44|404.29|404.29|404.04|404.44|404.29|404.29|404.04|32
1749834600000|2025-06-13 17:10:00|404.24|403.99|404.09|403.89|404.24|404.09|403.99|403.84|20
1749834900000|2025-06-13 17:15:00|404.04|403.84|403.99|403.79|404.09|403.89|403.84|403.64|13
1749835200000|2025-06-13 17:20:00|404.04|403.84|404.44|404.24|404.49|404.29|404.04|403.79|11
1749835500000|2025-06-13 17:25:00|404.39|404.19|404.14|403.94|404.39|404.19|404.09|403.89|10
1749835800000|2025-06-13 17:30:00|404.09|403.99|404.19|403.99|404.29|404.09|404.09|403.99|8
1749836100000|2025-06-13 17:35:00|404.14|404.04|404.14|403.94|404.24|404.09|404.09|403.89|5
1749836400000|2025-06-13 17:40:00|404.09|403.89|403.94|403.74|404.24|404.09|403.84|403.64|29
1749836700000|2025-06-13 17:45:00|403.99|403.79|403.74|403.59|403.99|403.84|403.69|403.49|74
1749837000000|2025-06-13 17:50:00|403.79|403.64|403.89|403.69|404.04|403.84|403.79|403.59|17
1749837300000|2025-06-13 17:55:00|403.84|403.64|403.89|403.69|403.89|403.69|403.79|403.64|5
1749837600000|2025-06-13 18:00:00|403.84|403.64|403.69|403.49|404.09|403.94|403.59|403.39|20
1749837900000|2025-06-13 18:05:00|403.74|403.54|403.44|403.29|403.84|403.64|403.39|403.24|33
1749838200000|2025-06-13 18:10:00|403.49|403.24|403.39|403.19|403.59|403.39|403.39|403.19|8
1749838500000|2025-06-13 18:15:00|403.34|403.14|403.24|403.04|403.39|403.14|403.09|402.89|65
1749838800000|2025-06-13 18:20:00|403.29|403.09|403.19|403.04|403.34|403.19|403.09|402.89|8
1749839100000|2025-06-13 18:25:00|403.24|402.99|402.84|402.69|403.29|403.09|402.79|402.64|27
1749839400000|2025-06-13 18:30:00|402.79|402.64|402.59|402.39|402.89|402.69|402.39|402.24|25
1749839700000|2025-06-13 18:35:00|402.54|402.44|402.24|402.09|402.64|402.44|402.09|401.94|77
1749840000000|2025-06-13 18:40:00|402.19|402.04|402.34|402.14|402.44|402.24|402.19|402.04|44
1749840300000|2025-06-13 18:45:00|402.39|402.19|402.29|402.09|402.44|402.29|402.29|402.09|31
1749840600000|2025-06-13 18:50:00|402.34|402.14|402.54|402.34|402.54|402.39|402.24|402.09|99
1749840900000|2025-06-13 18:55:00|402.49|402.39|402.69|402.49|402.69|402.54|402.39|402.19|91
1749841200000|2025-06-13 19:00:00|402.64|402.44|402.64|402.44|402.79|402.64|402.54|402.34|10
1749841500000|2025-06-13 19:05:00|402.59|402.49|402.89|402.69|402.94|402.74|402.59|402.39|4
1749841800000|2025-06-13 19:10:00|402.84|402.74|402.79|402.59|402.89|402.74|402.74|402.54|32
1749842100000|2025-06-13 19:15:00|402.74|402.64|402.44|402.29|402.79|402.64|402.44|402.29|47
1749842400000|2025-06-13 19:20:00|402.39|402.24|402.19|401.99|402.54|402.39|402.14|401.99|150
1749842700000|2025-06-13 19:25:00|402.14|402.04|401.79|401.64|402.19|402.04|401.79|401.64|266
1749843000000|2025-06-13 19:30:00|401.84|401.69|402.04|401.84|402.29|402.09|401.79|401.64|228
1749843300000|2025-06-13 19:35:00|401.99|401.79|402.04|401.84|402.54|402.34|401.99|401.79|24
1749843600000|2025-06-13 19:40:00|401.99|401.89|401.74|401.59|402.14|401.94|401.69|401.54|211
1749843900000|2025-06-13 19:45:00|401.79|401.54|401.79|401.59|401.99|401.79|401.54|401.39|247
1749844200000|2025-06-13 19:50:00|401.84|401.69|401.94|401.74|402.19|401.89|401.84|401.59|11
1749844500000|2025-06-13 19:55:00|401.99|401.79|402.49|402.24|402.59|402.44|401.94|401.74|141
1749844800000|2025-06-13 20:00:00|402.44|402.19|402.34|402.09|402.49|402.24|402.04|401.84|18
1749845100000|2025-06-13 20:05:00|402.29|402.14|402.34|402.14|402.34|402.19|402.24|402.04|0
1749845400000|2025-06-13 20:10:00|402.39|402.19|402.49|402.29|402.49|402.29|402.34|402.14|2
1749845700000|2025-06-13 20:15:00|402.44|402.24|402.34|402.14|402.44|402.24|402.34|402.09|3
1749846000000|2025-06-13 20:20:00|402.29|402.09|402.24|402.04|402.29|402.09|402.24|402.04|2
1749846300000|2025-06-13 20:25:00|402.19|401.99|402.24|402.04|402.24|402.09|402.19|401.99|0
1749846600000|2025-06-13 20:30:00|402.29|402.09|402.24|402.04|402.29|402.09|402.24|401.99|9
1749846900000|2025-06-13 20:35:00|402.19|401.99|402.19|401.99|402.24|402.09|402.19|401.94|30
1749847200000|2025-06-13 20:40:00|402.14|401.94|402.19|401.94|402.19|401.99|402.04|401.89|24
1749847500000|2025-06-13 20:45:00|402.24|401.99|402.19|401.94|402.24|401.99|402.14|401.89|0
1749847800000|2025-06-13 20:50:00|402.14|401.89|402.09|401.79|402.19|401.94|402.04|401.79|1
1749848100000|2025-06-13 20:55:00|402.14|401.74|402.09|401.69|402.19|401.89|402.09|401.49|14
1750024800000|2025-06-15 22:00:00|401.21|400.61|401.81|401.21|402.31|401.71|401.21|400.61|0
1750025100000|2025-06-15 22:05:00|401.91|401.31|401.61|401.01|402.01|401.41|401.61|401.01|0
1750025400000|2025-06-15 22:10:00|401.51|400.91|402.01|401.41|402.01|401.41|401.41|400.81|0
1750025700000|2025-06-15 22:15:00|401.91|401.31|402.11|401.51|402.11|401.51|401.91|401.31|0
1750026000000|2025-06-15 22:20:00|402.01|401.41|402.21|401.61|402.31|401.71|402.01|401.41|0
1750026300000|2025-06-15 22:25:00|402.11|401.51|402.21|401.61|402.31|401.71|402.11|401.51|0
1750026600000|2025-06-15 22:30:00|402.31|401.71|402.41|401.81|402.41|401.81|402.21|401.61|0
1750026900000|2025-06-15 22:35:00|402.31|401.71|402.31|401.71|402.41|401.81|402.21|401.61|0
1750027200000|2025-06-15 22:40:00|402.21|401.61|402.61|402.01|402.81|402.21|402.21|401.61|0
1750027500000|2025-06-15 22:45:00|402.51|401.91|402.61|402.01|402.71|402.11|402.51|401.91|0
1750027800000|2025-06-15 22:50:00|402.51|401.91|402.41|401.81|402.61|402.01|402.41|401.81|0
1750028100000|2025-06-15 22:55:00|402.51|401.91|402.41|401.81|402.51|401.91|402.41|401.81|0
1750028400000|2025-06-15 23:00:00|402.31|401.71|402.28|401.68|402.41|401.81|402.28|401.68|0
1750028700000|2025-06-15 23:05:00|402.38|401.78|402.58|401.98|402.68|402.08|402.38|401.78|0
1750029000000|2025-06-15 23:10:00|402.68|402.08|402.28|401.68|402.68|402.08|402.18|401.58|0
1750029300000|2025-06-15 23:15:00|402.38|401.78|402.58|401.98|402.58|401.98|402.08|401.48|0
1750029600000|2025-06-15 23:20:00|402.48|401.88|402.38|401.78|402.58|401.98|402.28|401.68|0
1750029900000|2025-06-15 23:25:00|402.28|401.68|402.38|401.78|402.48|401.88|402.28|401.68|0
1750030200000|2025-06-15 23:30:00|402.28|401.68|402.58|401.98|402.58|401.98|402.28|401.68|0
1750030500000|2025-06-15 23:35:00|402.68|402.08|402.78|402.18|402.88|402.28|402.58|401.98|0
1750030800000|2025-06-15 23:40:00|402.68|402.08|402.98|402.38|403.08|402.48|402.68|402.08|0
1750031100000|2025-06-15 23:45:00|402.88|402.28|402.88|402.28|402.98|402.38|402.88|402.28|0
1750031400000|2025-06-15 23:50:00|402.98|402.38|402.88|402.28|402.98|402.38|402.88|402.28|0
1750031700000|2025-06-15 23:55:00|402.98|402.38|402.98|402.38|403.08|402.48|402.88|402.28|0
1750032000000|2025-06-16 00:00:00|403.08|402.48|403.08|402.48|403.08|402.48|402.98|402.38|0
1750032300000|2025-06-16 00:05:00|402.98|402.38|403.08|402.48|403.08|402.48|402.98|402.38|0
1750032600000|2025-06-16 00:10:00|402.98|402.38|403.08|402.48|403.08|402.48|402.98|402.38|0
1750032900000|2025-06-16 00:15:00|402.98|402.38|402.68|402.08|403.08|402.48|402.68|402.08|0
1750033200000|2025-06-16 00:20:00|402.78|402.18|402.88|402.28|402.98|402.38|402.78|402.18|0
1750033500000|2025-06-16 00:25:00|402.98|402.38|402.78|402.18|402.98|402.38|402.78|402.18|0
1750033800000|2025-06-16 00:30:00|403.63|403.23|403.18|403.03|403.63|403.23|402.73|402.18|389
1750034100000|2025-06-16 00:35:00|403.23|402.98|403.08|402.93|403.48|403.33|403.08|402.93|149
1750034400000|2025-06-16 00:40:00|403.13|402.88|403.23|403.08|403.23|403.08|402.83|402.68|111
1750034700000|2025-06-16 00:45:00|403.28|403.13|403.08|402.88|403.38|403.23|402.98|402.83|96
1750035000000|2025-06-16 00:50:00|403.03|402.93|403.18|402.98|403.28|403.08|402.78|402.58|90
1750035300000|2025-06-16 00:55:00|403.13|402.93|402.78|402.58|403.18|403.03|402.78|402.58|117
1750035600000|2025-06-16 01:00:00|402.33|402.13|401.08|400.88|402.48|402.28|400.63|400.48|937
1750035900000|2025-06-16 01:05:00|400.98|400.83|401.58|401.43|401.68|401.53|400.68|400.53|333
1750036200000|2025-06-16 01:10:00|401.53|401.38|401.73|401.58|401.78|401.63|401.43|401.23|184
1750036500000|2025-06-16 01:15:00|401.68|401.53|401.43|401.28|401.83|401.68|401.38|401.13|156
1750036800000|2025-06-16 01:20:00|401.48|401.23|401.38|401.23|401.63|401.48|401.38|401.18|105
1750037100000|2025-06-16 01:25:00|401.33|401.18|401.13|400.98|401.33|401.18|400.98|400.83|170
1750037400000|2025-06-16 01:30:00|401.18|400.93|401.78|401.58|401.88|401.68|401.13|400.93|154
1750037700000|2025-06-16 01:35:00|401.73|401.63|401.73|401.53|402.03|401.83|401.53|401.33|116
1750038000000|2025-06-16 01:40:00|401.68|401.58|401.78|401.58|401.98|401.78|401.58|401.38|59
1750038300000|2025-06-16 01:45:00|401.73|401.53|401.58|401.43|401.78|401.63|401.53|401.33|81
1750038600000|2025-06-16 01:50:00|401.63|401.33|401.63|401.48|401.73|401.58|401.48|401.33|52
1750038900000|2025-06-16 01:55:00|401.58|401.43|401.83|401.63|401.93|401.73|401.58|401.38|50
1750039200000|2025-06-16 02:00:00|401.73|401.68|401.88|401.68|401.88|401.68|401.53|401.38|150
1750039500000|2025-06-16 02:05:00|401.83|401.58|401.83|401.68|401.93|401.78|401.73|401.58|55
1750039800000|2025-06-16 02:10:00|401.78|401.63|401.73|401.53|401.83|401.68|401.68|401.48|94
1750040100000|2025-06-16 02:15:00|401.83|401.58|401.63|401.48|401.88|401.73|401.63|401.43|101
1750040400000|2025-06-16 02:20:00|401.58|401.43|401.63|401.43|401.68|401.48|401.43|401.28|84
1750040700000|2025-06-16 02:25:00|401.58|401.38|401.73|401.58|401.73|401.58|401.53|401.33|54
1750041000000|2025-06-16 02:30:00|401.68|401.53|401.58|401.43|401.78|401.58|401.53|401.38|55
1750041300000|2025-06-16 02:35:00|401.53|401.38|401.48|401.28|401.53|401.38|401.38|401.23|93
1750041600000|2025-06-16 02:40:00|401.43|401.33|401.53|401.33|401.68|401.53|401.43|401.33|80
1750041900000|2025-06-16 02:45:00|401.48|401.38|401.53|401.33|401.58|401.43|401.38|401.23|80
1750042200000|2025-06-16 02:50:00|401.48|401.28|401.48|401.28|401.53|401.33|401.33|401.18|50
1750042500000|2025-06-16 02:55:00|401.43|401.23|401.43|401.28|401.48|401.28|401.28|401.13|80
1750042800000|2025-06-16 03:00:00|401.48|401.33|401.48|401.33|401.58|401.38|401.43|401.28|64
1750043100000|2025-06-16 03:05:00|401.58|401.38|401.63|401.48|401.63|401.48|401.43|401.28|42
1750043400000|2025-06-16 03:10:00|401.68|401.53|401.63|401.48|401.73|401.58|401.63|401.48|48
1750043700000|2025-06-16 03:15:00|401.68|401.53|401.53|401.38|401.73|401.53|401.48|401.33|70
1750044000000|2025-06-16 03:20:00|401.58|401.43|401.53|401.33|401.63|401.48|401.43|401.28|96
1750044300000|2025-06-16 03:25:00|401.48|401.38|401.48|401.28|401.53|401.38|401.43|401.28|61
1750044600000|2025-06-16 03:30:00|401.43|401.23|401.53|401.33|401.53|401.38|401.38|401.23|117
1750044900000|2025-06-16 03:35:00|401.58|401.38|401.68|401.53|401.73|401.58|401.58|401.38|63
1750045200000|2025-06-16 03:40:00|401.73|401.48|401.68|401.53|401.73|401.53|401.63|401.48|47
1750045500000|2025-06-16 03:45:00|401.63|401.48|401.73|401.53|401.73|401.53|401.53|401.38|98
1750045800000|2025-06-16 03:50:00|401.78|401.58|401.78|401.63|401.83|401.63|401.63|401.48|87
1750046100000|2025-06-16 03:55:00|401.73|401.53|401.73|401.58|401.83|401.63|401.68|401.53|95
1750046400000|2025-06-16 04:00:00|401.68|401.53|401.88|401.68|401.88|401.68|401.68|401.48|21
1750046700000|2025-06-16 04:05:00|401.93|401.73|401.83|401.68|401.98|401.83|401.83|401.68|50
1750047000000|2025-06-16 04:10:00|401.88|401.73|401.83|401.68|401.98|401.83|401.83|401.68|44
1750047300000|2025-06-16 04:15:00|401.78|401.63|401.88|401.68|401.88|401.73|401.68|401.53|60
1750047600000|2025-06-16 04:20:00|401.83|401.73|401.78|401.58|401.93|401.78|401.68|401.53|51
1750047900000|2025-06-16 04:25:00|401.73|401.63|401.78|401.63|401.83|401.63|401.73|401.58|21
1750048200000|2025-06-16 04:30:00|401.83|401.68|401.73|401.58|401.83|401.68|401.73|401.58|98
1750048500000|2025-06-16 04:35:00|401.78|401.53|401.78|401.63|401.78|401.63|401.68|401.53|42
1750048800000|2025-06-16 04:40:00|401.73|401.58|401.78|401.63|401.83|401.68|401.68|401.53|66
1750049100000|2025-06-16 04:45:00|401.83|401.68|401.83|401.68|401.83|401.68|401.83|401.68|18
1750049400000|2025-06-16 04:50:00|401.78|401.63|401.78|401.63|401.83|401.63|401.73|401.58|59
1750049700000|2025-06-16 04:55:00|401.83|401.68|401.83|401.68|401.83|401.68|401.78|401.68|32
1750050000000|2025-06-16 05:00:00|401.78|401.58|401.93|401.78|401.93|401.78|401.63|401.43|179
1750050300000|2025-06-16 05:05:00|401.88|401.68|401.93|401.73|401.93|401.78|401.78|401.58|112
1750050600000|2025-06-16 05:10:00|401.88|401.68|401.78|401.63|401.93|401.68|401.78|401.58|54
1750050900000|2025-06-16 05:15:00|401.83|401.68|401.83|401.68|401.88|401.68|401.78|401.58|90
1750051200000|2025-06-16 05:20:00|401.78|401.63|401.83|401.68|401.88|401.68|401.78|401.63|46
1750051500000|2025-06-16 05:25:00|401.88|401.63|401.83|401.68|401.88|401.68|401.73|401.58|45
1750051800000|2025-06-16 05:30:00|401.78|401.63|401.88|401.68|401.88|401.73|401.78|401.63|43
1750052100000|2025-06-16 05:35:00|401.93|401.73|402.23|402.03|402.23|402.08|401.93|401.73|83
1750052400000|2025-06-16 05:40:00|402.28|402.08|402.23|402.08|402.33|402.18|402.13|401.98|67
1750052700000|2025-06-16 05:45:00|402.18|402.03|402.38|402.18|402.38|402.18|402.18|402.03|60
1750053000000|2025-06-16 05:50:00|402.33|402.23|402.48|402.33|402.53|402.38|402.33|402.18|70
1750053300000|2025-06-16 05:55:00|402.53|402.38|402.58|402.43|402.58|402.43|402.48|402.28|72
1750053600000|2025-06-16 06:00:00|402.48|402.38|402.58|402.43|402.68|402.53|402.48|402.33|80
1750053900000|2025-06-16 06:05:00|402.53|402.38|402.73|402.58|402.78|402.63|402.53|402.38|53
1750054200000|2025-06-16 06:10:00|402.78|402.63|402.98|402.78|403.03|402.83|402.68|402.53|91
1750054500000|2025-06-16 06:15:00|402.93|402.83|403.08|402.93|403.08|402.93|402.93|402.78|76
1750054800000|2025-06-16 06:20:00|403.13|402.98|403.13|402.98|403.23|403.03|403.08|402.93|58
1750055100000|2025-06-16 06:25:00|403.18|403.03|403.08|402.88|403.23|403.08|403.03|402.88|53
1750055400000|2025-06-16 06:30:00|402.98|402.93|402.88|402.73|403.08|402.93|402.78|402.63|119
1750055700000|2025-06-16 06:35:00|402.93|402.78|403.08|402.93|403.08|402.93|402.88|402.73|106
1750056000000|2025-06-16 06:40:00|403.13|402.88|403.13|402.93|403.13|402.98|402.98|402.78|83
1750056300000|2025-06-16 06:45:00|403.08|402.98|403.08|402.93|403.18|402.98|403.08|402.88|86
1750056600000|2025-06-16 06:50:00|403.03|402.88|403.13|402.93|403.13|402.98|403.03|402.83|72
1750056900000|2025-06-16 06:55:00|403.08|402.98|403.13|402.98|403.13|402.98|402.98|402.83|77
1750057200000|2025-06-16 07:00:00|403.18|403.03|403.43|403.28|403.48|403.33|403.18|403.03|114
1750057500000|2025-06-16 07:05:00|403.38|403.23|403.68|403.53|403.68|403.53|403.28|403.13|118
1750057800000|2025-06-16 07:10:00|403.73|403.58|403.88|403.73|403.93|403.73|403.68|403.53|101
1750058100000|2025-06-16 07:15:00|403.83|403.68|403.93|403.78|403.98|403.83|403.78|403.63|75
1750058400000|2025-06-16 07:20:00|403.88|403.73|403.78|403.63|403.93|403.78|403.73|403.58|104
1750058700000|2025-06-16 07:25:00|403.73|403.58|403.68|403.53|403.83|403.63|403.68|403.53|91
1750059000000|2025-06-16 07:30:00|403.73|403.58|403.83|403.68|403.88|403.73|403.73|403.58|86
1750059300000|2025-06-16 07:35:00|403.78|403.63|403.78|403.63|403.83|403.63|403.73|403.58|38
1750059600000|2025-06-16 07:40:00|403.83|403.68|403.68|403.53|403.83|403.68|403.68|403.53|120
1750059900000|2025-06-16 07:45:00|403.63|403.48|403.63|403.48|403.68|403.53|403.58|403.38|89
1750060200000|2025-06-16 07:50:00|403.58|403.43|403.63|403.43|403.68|403.53|403.43|403.28|182
1750060500000|2025-06-16 07:55:00|403.58|403.48|403.58|403.43|403.63|403.48|403.58|403.43|41
1750060800000|2025-06-16 08:00:00|403.63|403.48|403.58|403.43|403.63|403.48|403.53|403.33|100
1750061100000|2025-06-16 08:05:00|403.63|403.48|403.68|403.53|403.68|403.53|403.53|403.38|101
1750061400000|2025-06-16 08:10:00|403.63|403.48|403.58|403.43|403.68|403.53|403.53|403.38|90
1750061700000|2025-06-16 08:15:00|403.63|403.48|403.63|403.48|403.68|403.48|403.53|403.38|75
1750062000000|2025-06-16 08:20:00|403.58|403.38|403.63|403.48|403.68|403.53|403.48|403.33|86
1750062300000|2025-06-16 08:25:00|403.68|403.53|403.68|403.53|403.68|403.53|403.63|403.43|99
1750062600000|2025-06-16 08:30:00|403.63|403.48|403.58|403.43|403.68|403.53|403.58|403.43|116
1750062900000|2025-06-16 08:35:00|403.53|403.38|403.53|403.38|403.68|403.48|403.48|403.33|138
1750063200000|2025-06-16 08:40:00|403.58|403.33|403.53|403.33|403.58|403.38|403.48|403.33|87
1750063500000|2025-06-16 08:45:00|403.48|403.28|403.33|403.18|403.53|403.28|403.33|403.18|214
1750063800000|2025-06-16 08:50:00|403.38|403.23|403.23|403.08|403.38|403.23|403.23|403.08|234
1750064100000|2025-06-16 08:55:00|403.28|403.13|403.28|403.13|403.33|403.18|403.18|403.03|292
1750064400000|2025-06-16 09:00:00|403.33|403.18|403.33|403.18|403.63|403.43|403.33|403.18|523
1750064700000|2025-06-16 09:05:00|403.38|403.23|403.38|403.23|403.48|403.33|403.33|403.18|193
1750065000000|2025-06-16 09:10:00|403.43|403.28|403.33|403.18|403.48|403.33|403.33|403.18|91
1750065300000|2025-06-16 09:15:00|403.38|403.23|403.23|403.03|403.53|403.38|403.23|403.03|103
1750065600000|2025-06-16 09:20:00|403.78|403.18|403.78|403.18|403.78|403.18|403.68|403.08|0
1750065900000|2025-06-16 09:25:00|403.68|403.08|403.68|403.08|403.88|403.28|403.68|403.08|7
1750066500000|2025-06-16 09:35:00|403.58|402.98|403.58|402.98|403.68|403.08|403.48|402.88|23
1750066800000|2025-06-16 09:40:00|403.48|402.88|403.58|402.98|403.58|402.98|403.48|402.88|5
1750067100000|2025-06-16 09:45:00|403.48|402.88|403.48|402.88|403.68|403.08|403.48|402.88|21
1750067400000|2025-06-16 09:50:00|403.58|402.98|403.43|403.28|403.58|403.33|403.38|402.98|22
1750067700000|2025-06-16 09:55:00|403.38|403.23|403.38|403.23|403.43|403.23|403.33|403.18|10
1750068000000|2025-06-16 10:00:00|403.33|403.18|403.23|403.03|403.38|403.23|403.23|403.03|12
1750068300000|2025-06-16 10:05:00|403.28|403.08|403.28|403.13|403.28|403.13|403.23|403.08|1
1750068600000|2025-06-16 10:10:00|403.33|403.18|403.43|403.23|403.48|403.33|403.33|403.18|25
1750068900000|2025-06-16 10:15:00|403.48|403.28|403.53|403.38|403.53|403.38|403.48|403.28|7
1750069200000|2025-06-16 10:20:00|403.48|403.33|403.53|403.33|403.53|403.38|403.38|403.23|18
1750069500000|2025-06-16 10:25:00|403.48|403.38|403.53|403.33|403.53|403.38|403.43|403.28|15
1750069800000|2025-06-16 10:30:00|403.48|403.38|403.58|403.43|403.58|403.43|403.48|403.38|1
1750070100000|2025-06-16 10:35:00|403.63|403.38|403.53|403.38|403.63|403.38|403.48|403.33|7
1750070400000|2025-06-16 10:40:00|403.48|403.33|403.48|403.33|403.53|403.33|403.38|403.23|6
1750070700000|2025-06-16 10:45:00|403.53|403.38|403.58|403.43|403.63|403.48|403.48|403.38|7
1750071000000|2025-06-16 10:50:00|403.53|403.38|403.58|403.43|403.63|403.43|403.53|403.33|9
1750071300000|2025-06-16 10:55:00|403.63|403.38|403.68|403.48|403.68|403.48|403.58|403.38|6
1750071600000|2025-06-16 11:00:00|403.63|403.43|403.48|403.33|403.63|403.43|403.43|403.23|7
1750071900000|2025-06-16 11:05:00|403.43|403.28|403.43|403.23|403.53|403.33|403.33|403.18|8
1750072200000|2025-06-16 11:10:00|403.38|403.18|403.38|403.18|403.43|403.23|403.28|403.13|7
1750072500000|2025-06-16 11:15:00|403.33|403.23|403.43|403.23|403.43|403.23|403.33|403.18|2
1750072800000|2025-06-16 11:20:00|403.38|403.28|403.43|403.23|403.43|403.28|403.38|403.18|1
1750073100000|2025-06-16 11:25:00|403.38|403.18|403.38|403.23|403.43|403.23|403.33|403.18|0
1750073400000|2025-06-16 11:30:00|403.43|403.28|403.48|403.28|403.48|403.33|403.38|403.28|1
1750073700000|2025-06-16 11:35:00|403.53|403.33|403.58|403.43|403.63|403.43|403.53|403.28|2
1750074000000|2025-06-16 11:40:00|403.53|403.38|403.63|403.43|403.63|403.43|403.53|403.38|4
1750074300000|2025-06-16 11:45:00|403.58|403.48|403.78|403.58|403.78|403.58|403.58|403.43|5
1750074600000|2025-06-16 11:50:00|403.73|403.53|403.68|403.48|403.73|403.53|403.63|403.43|51
1750074900000|2025-06-16 11:55:00|403.63|403.53|403.68|403.53|403.78|403.58|403.63|403.48|9
1750075200000|2025-06-16 12:00:00|403.73|403.58|403.58|403.43|403.73|403.58|403.58|403.43|19
1750075500000|2025-06-16 12:05:00|403.63|403.48|403.63|403.48|403.68|403.48|403.53|403.38|61
1750075800000|2025-06-16 12:10:00|403.68|403.53|403.53|403.38|403.68|403.53|403.53|403.38|24
1750076100000|2025-06-16 12:15:00|403.58|403.43|403.53|403.38|403.58|403.43|403.53|403.38|16
1750076400000|2025-06-16 12:20:00|403.58|403.43|403.58|403.43|403.68|403.48|403.53|403.38|19
1750076700000|2025-06-16 12:25:00|403.53|403.38|403.53|403.38|403.58|403.38|403.48|403.33|18
1750077000000|2025-06-16 12:30:00|403.58|403.43|403.63|403.48|403.63|403.48|403.53|403.38|34
1750077300000|2025-06-16 12:35:00|403.68|403.53|403.58|403.38|403.73|403.53|403.48|403.33|37
1750077600000|2025-06-16 12:40:00|403.53|403.33|403.53|403.38|403.58|403.43|403.53|403.33|9
1750077900000|2025-06-16 12:45:00|403.58|403.43|403.58|403.38|403.58|403.43|403.53|403.38|3
1750078200000|2025-06-16 12:50:00|403.53|403.43|403.58|403.38|403.58|403.43|403.53|403.38|5
1750078500000|2025-06-16 12:55:00|403.53|403.43|403.48|403.28|403.58|403.43|403.43|403.28|3
1750078800000|2025-06-16 13:00:00|403.43|403.33|403.43|403.23|403.43|403.33|403.38|403.23|4
1750079100000|2025-06-16 13:05:00|403.38|403.28|403.43|403.28|403.43|403.28|403.28|403.13|10
1750079400000|2025-06-16 13:10:00|403.38|403.23|403.28|403.13|403.38|403.23|403.23|403.08|8
1750079700000|2025-06-16 13:15:00|403.23|403.08|403.28|403.13|403.28|403.13|403.23|403.08|5
1750080000000|2025-06-16 13:20:00|403.23|403.08|403.38|403.18|403.38|403.23|403.23|403.08|18
1750080300000|2025-06-16 13:25:00|403.33|403.13|403.43|403.23|403.43|403.23|403.28|403.13|17
1750080600000|2025-06-16 13:30:00|403.48|403.28|404.38|404.23|404.58|404.38|403.48|403.28|189
1750080900000|2025-06-16 13:35:00|404.33|404.18|404.33|404.13|404.48|404.28|404.13|403.93|35
1750081200000|2025-06-16 13:40:00|404.28|404.08|404.48|404.28|404.58|404.38|404.23|404.08|23
1750081500000|2025-06-16 13:45:00|404.43|404.33|404.88|404.68|404.93|404.78|404.38|404.18|72
1750081800000|2025-06-16 13:50:00|404.93|404.73|405.13|404.98|405.33|405.13|404.88|404.68|67
1750082100000|2025-06-16 13:55:00|405.18|405.03|405.63|405.43|405.68|405.48|405.18|404.98|66
1750082400000|2025-06-16 14:00:00|405.68|405.48|405.48|405.33|405.78|405.58|405.33|405.13|66
1750082700000|2025-06-16 14:05:00|405.58|405.38|405.03|404.83|405.58|405.38|405.03|404.83|167
1750083000000|2025-06-16 14:10:00|405.08|404.88|405.23|405.08|405.43|405.28|405.03|404.88|82
1750083300000|2025-06-16 14:15:00|405.18|405.03|405.48|405.33|405.58|405.43|405.18|405.03|57
1750083600000|2025-06-16 14:20:00|405.53|405.38|405.73|405.53|405.73|405.53|405.38|405.23|53
1750083900000|2025-06-16 14:25:00|405.68|405.58|405.73|405.53|405.98|405.83|405.68|405.53|44
1750084200000|2025-06-16 14:30:00|405.78|405.58|406.23|406.08|406.33|406.18|405.78|405.58|84
1750084500000|2025-06-16 14:35:00|406.28|406.13|406.08|405.93|406.38|406.23|405.93|405.78|49
1750084800000|2025-06-16 14:40:00|406.13|405.98|406.43|406.28|406.53|406.38|406.13|405.93|75
1750085100000|2025-06-16 14:45:00|406.48|406.23|406.28|406.08|406.53|406.38|406.28|406.08|19
1750085400000|2025-06-16 14:50:00|406.23|406.03|406.18|405.98|406.28|406.13|406.13|405.93|40
1750085700000|2025-06-16 14:55:00|406.23|406.03|406.38|406.23|406.38|406.23|406.13|405.98|36
1750086000000|2025-06-16 15:00:00|406.43|406.28|406.43|406.23|406.68|406.53|406.28|406.08|57
1750086300000|2025-06-16 15:05:00|406.48|406.28|406.38|406.18|406.53|406.33|406.33|406.13|6
1750086600000|2025-06-16 15:10:00|406.43|406.23|406.58|406.43|406.58|406.43|406.43|406.23|21
1750086900000|2025-06-16 15:15:00|406.63|406.48|406.53|406.33|406.73|406.53|406.48|406.28|31
1750087200000|2025-06-16 15:20:00|406.48|406.28|406.63|406.43|406.63|406.43|406.43|406.23|3
1750087500000|2025-06-16 15:25:00|406.58|406.48|406.23|406.03|406.58|406.48|406.18|405.98|28
1750087800000|2025-06-16 15:30:00|406.28|406.08|406.28|406.08|406.33|406.18|406.18|406.03|119
1750088100000|2025-06-16 15:35:00|406.23|406.03|406.43|406.23|406.43|406.23|406.08|405.88|148
1750088400000|2025-06-16 15:40:00|406.38|406.28|406.38|406.18|406.63|406.43|406.33|406.18|28
1750088700000|2025-06-16 15:45:00|406.43|406.23|406.38|406.23|406.48|406.33|406.33|406.18|156
1750089000000|2025-06-16 15:50:00|406.33|406.18|406.33|406.18|406.33|406.18|406.23|406.03|35
1750089300000|2025-06-16 15:55:00|406.28|406.13|406.28|406.13|406.38|406.23|406.08|405.88|71
1750089600000|2025-06-16 16:00:00|406.33|406.18|406.28|406.13|406.48|406.28|406.23|406.08|21
1750089900000|2025-06-16 16:05:00|406.33|406.08|406.23|406.08|406.43|406.23|406.18|406.03|14
1750090200000|2025-06-16 16:10:00|406.18|406.03|406.33|406.18|406.38|406.23|406.18|405.98|10
1750090500000|2025-06-16 16:15:00|406.28|406.13|406.28|406.13|406.43|406.28|406.28|406.13|21
1750090800000|2025-06-16 16:20:00|406.33|406.18|406.23|406.08|406.43|406.23|406.23|406.08|19
1750091100000|2025-06-16 16:25:00|406.18|406.03|406.03|405.88|406.23|406.08|406.03|405.88|15
1750091400000|2025-06-16 16:30:00|406.08|405.93|406.03|405.83|406.13|405.98|406.03|405.83|18
1750091700000|2025-06-16 16:35:00|405.98|405.88|406.03|405.88|406.08|405.93|405.88|405.73|18
1750092000000|2025-06-16 16:40:00|405.98|405.83|405.83|405.68|406.08|405.88|405.83|405.63|9
1750092300000|2025-06-16 16:45:00|405.78|405.63|405.88|405.73|406.03|405.88|405.78|405.63|10
1750092600000|2025-06-16 16:50:00|405.83|405.68|406.08|405.88|406.08|405.88|405.83|405.68|15
1750092900000|2025-06-16 16:55:00|406.03|405.83|405.88|405.73|406.08|405.83|405.83|405.68|9
1750093200000|2025-06-16 17:00:00|405.83|405.68|405.83|405.63|405.93|405.78|405.83|405.63|11
1750093500000|2025-06-16 17:05:00|405.78|405.58|405.73|405.58|405.78|405.63|405.53|405.33|63
1750093800000|2025-06-16 17:10:00|405.68|405.53|405.43|405.28|405.73|405.58|405.43|405.28|59
1750094100000|2025-06-16 17:15:00|405.48|405.33|405.63|405.48|405.68|405.53|405.48|405.33|23
1750094400000|2025-06-16 17:20:00|405.68|405.53|405.73|405.58|405.78|405.58|405.68|405.48|7
1750094700000|2025-06-16 17:25:00|405.78|405.53|405.93|405.78|406.03|405.83|405.73|405.53|10
1750095000000|2025-06-16 17:30:00|405.98|405.83|405.98|405.78|406.08|405.88|405.93|405.73|9
1750095300000|2025-06-16 17:35:00|405.93|405.73|405.73|405.58|405.93|405.73|405.73|405.58|6
1750095600000|2025-06-16 17:40:00|405.78|405.53|405.73|405.58|405.83|405.63|405.73|405.53|10
1750095900000|2025-06-16 17:45:00|405.78|405.53|405.63|405.43|405.78|405.63|405.53|405.33|13
1750096200000|2025-06-16 17:50:00|405.58|405.48|405.53|405.33|405.63|405.48|405.53|405.33|18
1750096500000|2025-06-16 17:55:00|405.48|405.28|405.28|405.13|405.48|405.33|405.28|405.13|25
1750096800000|2025-06-16 18:00:00|405.33|405.18|405.38|405.18|405.38|405.23|405.28|405.08|21
1750097100000|2025-06-16 18:05:00|405.33|405.23|405.23|405.03|405.38|405.23|405.18|405.03|16
1750097400000|2025-06-16 18:10:00|405.18|404.98|405.28|405.13|405.28|405.13|405.13|404.93|8
1750097700000|2025-06-16 18:15:00|405.33|405.18|405.33|405.18|405.48|405.28|405.33|405.18|14
1750098000000|2025-06-16 18:20:00|405.28|405.13|405.38|405.23|405.38|405.23|405.23|405.03|33
1750098300000|2025-06-16 18:25:00|405.43|405.18|405.28|405.08|405.43|405.23|405.28|405.08|35
1750098600000|2025-06-16 18:30:00|405.23|404.98|405.08|404.93|405.23|405.03|405.08|404.93|107
1750098900000|2025-06-16 18:35:00|405.13|404.88|404.98|404.83|405.13|404.88|404.93|404.73|30
1750099200000|2025-06-16 18:40:00|404.93|404.78|404.88|404.73|405.03|404.88|404.83|404.68|73
1750099500000|2025-06-16 18:45:00|404.83|404.68|404.68|404.53|404.88|404.68|404.68|404.53|27
1750099800000|2025-06-16 18:50:00|404.73|404.48|404.78|404.58|404.78|404.63|404.63|404.43|22
1750100100000|2025-06-16 18:55:00|404.83|404.63|404.88|404.68|404.93|404.78|404.78|404.58|9
1750100400000|2025-06-16 19:00:00|404.83|404.73|404.73|404.58|404.88|404.73|404.73|404.58|22
1750100700000|2025-06-16 19:05:00|404.68|404.53|404.63|404.48|404.73|404.58|404.58|404.43|28
1750101000000|2025-06-16 19:10:00|404.58|404.43|404.73|404.53|404.83|404.68|404.53|404.38|36
1750101300000|2025-06-16 19:15:00|404.78|404.58|404.68|404.53|404.83|404.68|404.68|404.53|28
1750101600000|2025-06-16 19:20:00|404.63|404.48|404.73|404.58|404.88|404.73|404.58|404.38|94
1750101900000|2025-06-16 19:25:00|404.68|404.53|404.68|404.48|404.83|404.68|404.63|404.48|53
1750102200000|2025-06-16 19:30:00|404.63|404.53|404.68|404.53|404.73|404.58|404.58|404.38|112
1750102500000|2025-06-16 19:35:00|404.73|404.48|404.63|404.48|404.73|404.58|404.63|404.43|24
1750102800000|2025-06-16 19:40:00|404.68|404.53|404.98|404.78|405.08|404.88|404.68|404.53|60
1750103100000|2025-06-16 19:45:00|405.03|404.83|405.03|404.88|405.18|404.98|404.98|404.78|51
1750103400000|2025-06-16 19:50:00|404.98|404.83|404.73|404.53|404.98|404.83|404.63|404.43|42
1750103700000|2025-06-16 19:55:00|404.78|404.58|404.73|404.53|404.78|404.58|404.43|404.28|36
1750104000000|2025-06-16 20:00:00|404.78|404.58|404.83|404.68|404.88|404.68|404.68|404.53|6
1750104300000|2025-06-16 20:05:00|404.88||404.88||404.88||404.83||1
1750104600000|2025-06-16 20:10:00|404.83|404.63|404.83|404.63|404.88|404.68|404.83|404.63|0
1750104900000|2025-06-16 20:15:00|404.88|404.68|404.88|404.68|404.88|404.68|404.88|404.68|0
1750105200000|2025-06-16 20:20:00|404.83|404.73|404.93|404.78|404.93|404.78|404.83|404.73|0
1750105500000|2025-06-16 20:25:00|404.98|404.73|404.98|404.78|404.98|404.83|404.93|404.73|2
1750105800000|2025-06-16 20:30:00|404.93|404.73|404.93|404.73|404.98|404.73|404.93|404.73|0
1750106100000|2025-06-16 20:35:00|404.98|404.78|404.93|404.73|404.98|404.78|404.93|404.73|0
1750106400000|2025-06-16 20:40:00|404.88|404.78|404.93|404.73|404.98|404.78|404.88|404.68|2
1750106700000|2025-06-16 20:45:00||404.68||404.73||404.73||404.68|0
1750107300000|2025-06-16 20:55:00|404.88|404.68|404.83|404.63|404.88|404.68|404.83|404.63|2
1750107600000|2025-06-16 21:00:00|404.93|404.53|405.58|404.08|405.58|404.53|404.93|404.08|0
1750108200000|2025-06-16 21:10:00|405.18|404.58|405.08|404.48|405.18|404.58|405.08|404.48|0
1750108500000|2025-06-16 21:15:00|405.18|404.58|405.18|404.58|405.18|404.58|405.08|404.48|0
1750109700000|2025-06-16 21:35:00|405.23|404.63|405.31|404.71|405.31|404.71|405.21|404.61|0
1750110000000|2025-06-16 21:40:00|405.21|404.61|405.31|404.71|405.31|404.71|405.21|404.61|0
1750110300000|2025-06-16 21:45:00|405.21|404.61|405.21|404.61|405.21|404.61|405.21|404.61|0
1750110900000|2025-06-16 21:55:00|405.11|404.51|405.21|404.61|405.21|404.61|405.11|404.51|0
1750111500000|2025-06-16 22:05:00|405.01|404.41|404.91|404.31|405.01|404.41|404.91|404.31|0
1750111800000|2025-06-16 22:10:00|405.01|404.41|404.91|404.31|405.01|404.41|404.91|404.31|0
1750112100000|2025-06-16 22:15:00|405.01|404.41|404.91|404.31|405.01|404.41|404.91|404.31|0
1750112700000|2025-06-16 22:25:00|404.81|404.21|404.81|404.21|404.91|404.31|404.81|404.21|0
1750113000000|2025-06-16 22:30:00|404.71|404.11|404.61|404.01|404.81|404.21|404.51|403.91|0
1750113300000|2025-06-16 22:35:00|404.51|403.91|404.51|403.91|404.51|403.91|404.41|403.81|0
1750113600000|2025-06-16 22:40:00|404.41|403.81|404.31|403.71|404.41|403.81|404.21|403.61|0
1750113900000|2025-06-16 22:45:00|404.21|403.61|404.01|403.41|404.31|403.71|403.91|403.31|0
1750114200000|2025-06-16 22:50:00|404.11|403.51|404.31|403.71|404.31|403.71|403.91|403.31|0
1750114500000|2025-06-16 22:55:00|404.21|403.61|404.11|403.51|404.31|403.71|404.11|403.51|0
1750114800000|2025-06-16 23:00:00|404.01|403.41|404.21|403.61|404.31|403.71|404.01|403.41|0
1750115100000|2025-06-16 23:05:00|404.11|403.51|404.41|403.81|404.41|403.81|404.11|403.51|0
1750115400000|2025-06-16 23:10:00|404.31|403.71|404.31|403.71|404.41|403.81|404.21|403.61|0
1750115700000|2025-06-16 23:15:00|404.41|403.81|404.21|403.61|404.51|403.91|404.21|403.61|0
1750116000000|2025-06-16 23:20:00|404.11|403.51|404.01|403.41|404.11|403.51|404.01|403.41|0
1750116300000|2025-06-16 23:25:00|404.11|403.51|404.01|403.41|404.31|403.71|403.91|403.31|0
1750116600000|2025-06-16 23:30:00|403.91|403.31|403.71|403.11|404.01|403.41|403.61|403.01|0
1750116900000|2025-06-16 23:35:00|403.81|403.21|403.91|403.31|404.11|403.51|403.81|403.21|0
1750117200000|2025-06-16 23:40:00|403.81|403.21|403.81|403.21|403.91|403.31|403.71|403.11|0
1750117500000|2025-06-16 23:45:00|403.91|403.31|403.51|402.91|403.91|403.31|403.31|402.71|0
1750117800000|2025-06-16 23:50:00|403.41|402.81|403.51|402.91|403.71|403.11|403.31|402.71|0
1750118100000|2025-06-16 23:55:00|403.41|402.81|403.21|402.61|403.51|402.91|403.21|402.61|0
1750118400000|2025-06-17 00:00:00|403.31|402.71|403.31|402.71|403.51|402.91|403.21|402.61|0
1750118700000|2025-06-17 00:05:00|403.41|402.81|403.51|402.91|403.51|402.91|403.21|402.61|0
1750119000000|2025-06-17 00:10:00|403.61|403.01|403.61|403.01|403.71|403.11|403.61|403.01|0
1750119300000|2025-06-17 00:15:00|403.51|402.91|403.81|403.21|403.91|403.31|403.51|402.91|0
1750119600000|2025-06-17 00:20:00|403.71|403.11|403.91|403.31|403.91|403.31|403.71|403.11|0
1750119900000|2025-06-17 00:25:00|404.01|403.41|403.91|403.31|404.01|403.41|403.81|403.21|0
1750120200000|2025-06-17 00:30:00|403.71|403.26|403.91|403.76|404.06|403.91|403.41|403.21|372
1750120500000|2025-06-17 00:35:00|403.86|403.71|404.01|403.86|404.46|404.31|403.81|403.61|440
1750120800000|2025-06-17 00:40:00|404.06|403.91|404.16|404.01|404.26|404.11|404.06|403.86|93
1750121100000|2025-06-17 00:45:00|404.21|404.06|404.36|404.21|404.46|404.26|403.91|403.76|173
1750121400000|2025-06-17 00:50:00|404.41|404.26|404.71|404.56|404.71|404.56|404.41|404.21|46
1750121700000|2025-06-17 00:55:00|404.76|404.61|405.46|405.31|405.46|405.31|404.76|404.61|184
1750122000000|2025-06-17 01:00:00|405.41|405.21|406.51|406.36|406.51|406.36|405.26|405.06|642
1750122300000|2025-06-17 01:05:00|406.56|406.41|405.86|405.71|406.61|406.46|405.86|405.71|271
1750122600000|2025-06-17 01:10:00|405.91|405.66|406.06|405.91|406.16|406.01|405.81|405.66|204
1750122900000|2025-06-17 01:15:00|406.01|405.86|406.31|406.11|406.46|406.31|406.01|405.86|152
1750123200000|2025-06-17 01:20:00|406.26|406.16|406.31|406.11|406.51|406.31|406.26|406.06|128
1750123500000|2025-06-17 01:25:00|406.26|406.16|406.56|406.36|406.56|406.36|406.21|406.06|93
1750123800000|2025-06-17 01:30:00|406.51|406.31|405.81|405.66|406.56|406.36|405.76|405.56|286
1750124100000|2025-06-17 01:35:00|405.71|405.56|405.71|405.56|405.86|405.66|405.46|405.31|170
1750124400000|2025-06-17 01:40:00|405.76|405.61|406.01|405.86|406.01|405.86|405.76|405.56|104
1750124700000|2025-06-17 01:45:00|406.11|405.91|406.11|405.91|406.16|405.96|405.91|405.76|135
1750125000000|2025-06-17 01:50:00|406.16|405.96|406.01|405.81|406.16|405.96|405.96|405.81|91
1750125300000|2025-06-17 01:55:00|406.06|405.86|405.81|405.61|406.06|405.91|405.66|405.51|123
1750125600000|2025-06-17 02:00:00|405.76|405.56|405.81|405.66|405.86|405.71|405.66|405.51|122
1750125900000|2025-06-17 02:05:00|405.86|405.71|406.01|405.81|406.01|405.86|405.71|405.56|132
1750126200000|2025-06-17 02:10:00|405.96|405.76|406.06|405.86|406.06|405.86|405.91|405.76|69
1750126500000|2025-06-17 02:15:00|406.01|405.91|405.61|405.46|406.06|405.91|405.61|405.41|93
1750126800000|2025-06-17 02:20:00|405.66|405.51|405.86|405.71|405.86|405.71|405.61|405.46|99
1750127100000|2025-06-17 02:25:00|405.91|405.76|405.96|405.81|406.01|405.86|405.86|405.71|86
1750127400000|2025-06-17 02:30:00|405.91|405.76|405.66|405.46|405.96|405.76|405.16|404.96|348
1750127700000|2025-06-17 02:35:00|405.71|405.51|405.86|405.66|405.86|405.66|405.51|405.31|95
1750128000000|2025-06-17 02:40:00|405.91|405.71|405.86|405.71|405.96|405.76|405.81|405.66|62
1750128300000|2025-06-17 02:45:00|405.91|405.76|406.01|405.86|406.01|405.86|405.81|405.66|84
1750128600000|2025-06-17 02:50:00|405.96|405.81|406.31|406.11|406.31|406.16|405.81|405.66|128
1750128900000|2025-06-17 02:55:00|406.26|406.06|406.36|406.16|406.36|406.16|406.06|405.91|93
1750129200000|2025-06-17 03:00:00|406.31|406.21|406.21|406.06|406.41|406.26|406.16|406.01|95
1750129500000|2025-06-17 03:05:00|406.26|406.01|406.41|406.26|406.41|406.26|406.26|406.01|81
1750129800000|2025-06-17 03:10:00|406.36|406.21|406.31|406.16|406.41|406.26|406.31|406.11|61
1750130100000|2025-06-17 03:15:00|406.36|406.21|406.26|406.11|406.41|406.21|406.21|406.06|66
1750130400000|2025-06-17 03:20:00|406.31|406.16|406.31|406.11|406.41|406.21|406.26|406.11|78
1750130700000|2025-06-17 03:25:00|406.36|406.16|406.36|406.21|406.41|406.21|406.36|406.16|49
1750131000000|2025-06-17 03:30:00|406.26|406.11|406.31|406.16|406.46|406.31|406.26|406.11|120
1750131300000|2025-06-17 03:35:00|406.36|406.21|406.11|405.96|406.46|406.26|406.06|405.91|103
1750131600000|2025-06-17 03:40:00|406.01|405.81|406.06|405.91|406.16|405.96|405.96|405.81|69
1750131900000|2025-06-17 03:45:00|405.96|405.81|406.16|406.01|406.16|406.01|405.96|405.81|50
1750132200000|2025-06-17 03:50:00|406.21|406.06|406.01|405.86|406.21|406.06|406.01|405.86|73
1750132500000|2025-06-17 03:55:00|406.06|405.91|406.11|405.96|406.16|405.96|406.06|405.91|71
1750132800000|2025-06-17 04:00:00|406.16|406.01|406.21|406.06|406.26|406.11|406.11|406.01|59
1750133100000|2025-06-17 04:05:00|406.16|406.01|406.16|406.01|406.26|406.11|406.16|406.01|33
1750133400000|2025-06-17 04:10:00|406.06|405.86|406.06|405.91|406.11|405.91|405.91|405.76|77
1750133700000|2025-06-17 04:15:00|406.01|405.86|406.06|405.91|406.11|405.91|405.91|405.76|55
1750134000000|2025-06-17 04:20:00|406.11|405.96|406.11|405.96|406.16|406.01|406.01|405.86|48
1750134300000|2025-06-17 04:25:00|406.06|405.91|406.06|405.91|406.06|405.91|406.06|405.91|33
1750134600000|2025-06-17 04:30:00|406.01|405.86|405.96|405.81|406.01|405.86|405.91|405.76|55
1750134900000|2025-06-17 04:35:00|405.91|405.76|405.96|405.81|406.06|405.86|405.91|405.76|66
1750135200000|2025-06-17 04:40:00|406.01|405.86|406.06|405.86|406.06|405.91|406.01|405.86|42
1750135500000|2025-06-17 04:45:00|406.11|405.91|406.06|405.91|406.11|405.96|406.06|405.91|55
1750135800000|2025-06-17 04:50:00|406.11|405.96|406.11|405.96|406.11|405.96|406.06|405.91|29
1750136100000|2025-06-17 04:55:00|406.16|406.01|406.16|406.01|406.16|406.01|406.16|406.01|34
1750136400000|2025-06-17 05:00:00|406.21|406.06|406.31|406.16|406.41|406.26|406.16|406.01|194
1750136700000|2025-06-17 05:05:00|406.26|406.11|406.36|406.21|406.41|406.21|406.26|406.11|63
1750137000000|2025-06-17 05:10:00|406.41|406.26|406.31|406.16|406.46|406.26|406.26|406.11|73
1750137300000|2025-06-17 05:15:00|406.26|406.11|406.21|406.06|406.26|406.11|406.01|405.86|108
1750137600000|2025-06-17 05:20:00|406.16|406.01|406.16|406.01|406.16|406.01|406.11|405.96|41
1750137900000|2025-06-17 05:25:00|406.21|406.06|406.36|406.21|406.41|406.26|406.16|406.01|108
1750138200000|2025-06-17 05:30:00|406.41|406.26|406.16|406.01|406.41|406.26|406.16|406.01|134
1750138500000|2025-06-17 05:35:00|406.21|405.96|406.21|406.06|406.26|406.11|406.16|405.96|47
1750138800000|2025-06-17 05:40:00|406.26|406.01|406.21|406.06|406.26|406.06|406.11|405.96|86
1750139100000|2025-06-17 05:45:00|406.16|406.01|406.21|406.06|406.36|406.21|406.16|406.01|86
1750139400000|2025-06-17 05:50:00|406.16|406.01|406.16|406.01|406.21|406.06|406.06|405.91|71
1750139700000|2025-06-17 05:55:00|406.21|406.06|406.21|406.06|406.31|406.11|406.21|406.06|55
1750140000000|2025-06-17 06:00:00|406.16|406.01|406.41|406.26|406.46|406.26|406.06|405.91|120
1750140300000|2025-06-17 06:05:00|406.46|406.31|406.51|406.36|406.51|406.36|406.41|406.26|79
1750140600000|2025-06-17 06:10:00|406.56|406.41|406.61|406.41|406.61|406.46|406.51|406.36|100
1750140900000|2025-06-17 06:15:00|406.66|406.46|406.71|406.51|406.76|406.61|406.61|406.41|103
1750141200000|2025-06-17 06:20:00|406.66|406.56|406.66|406.46|406.71|406.56|406.61|406.41|64
1750141500000|2025-06-17 06:25:00|406.61|406.51|406.71|406.56|406.71|406.56|406.61|406.51|26
1750141800000|2025-06-17 06:30:00|406.66|406.51|406.61|406.46|406.71|406.56|406.56|406.41|88
1750142100000|2025-06-17 06:35:00|406.56|406.41|406.56|406.41|406.61|406.46|406.51|406.31|68
1750142400000|2025-06-17 06:40:00|406.51|406.36|406.61|406.41|406.61|406.46|406.51|406.36|61
1750142700000|2025-06-17 06:45:00|406.56|406.46|406.51|406.31|406.61|406.46|406.46|406.31|84
1750143000000|2025-06-17 06:50:00|406.46|406.36|406.31|406.16|406.51|406.36|406.31|406.16|49
1750143300000|2025-06-17 06:55:00|406.26|406.11|406.21|406.06|406.31|406.16|406.16|406.01|88
1750143600000|2025-06-17 07:00:00|406.26|406.01|406.26|406.06|406.46|406.31|406.21|406.01|94
1750143900000|2025-06-17 07:05:00|406.21|406.11|405.81|405.66|406.26|406.11|405.66|405.46|229
1750144200000|2025-06-17 07:10:00|405.76|405.61|405.56|405.36|405.86|405.66|405.51|405.36|167
1750144500000|2025-06-17 07:15:00|405.51|405.41|405.71|405.56|405.81|405.66|405.51|405.36|131
1750144800000|2025-06-17 07:20:00|405.66|405.51|405.36|405.21|405.66|405.51|405.26|405.11|167
1750145100000|2025-06-17 07:25:00|405.31|405.16|405.41|405.26|405.41|405.26|405.21|405.01|123
1750145400000|2025-06-17 07:30:00|405.46|405.31|405.61|405.46|405.61|405.46|405.41|405.26|102
1750145700000|2025-06-17 07:35:00|405.56|405.41|405.66|405.51|405.86|405.66|405.56|405.41|131
1750146000000|2025-06-17 07:40:00|405.61|405.46|405.81|405.66|405.86|405.66|405.61|405.46|67
1750146300000|2025-06-17 07:45:00|405.86|405.71|406.11|405.96|406.11|405.96|405.86|405.71|110
1750146600000|2025-06-17 07:50:00|406.16|406.01|406.11|405.96|406.16|406.01|405.96|405.81|67
1750146900000|2025-06-17 07:55:00|406.16|406.01|406.26|406.11|406.36|406.21|406.16|406.01|74
1750147200000|2025-06-17 08:00:00|406.21|406.06|406.36|406.21|406.41|406.26|406.06|405.86|143
1750147500000|2025-06-17 08:05:00|406.31|406.16|406.21|406.06|406.31|406.16|406.16|406.01|102
1750147800000|2025-06-17 08:10:00|406.26|406.01|406.26|406.11|406.36|406.21|406.21|406.01|78
1750148100000|2025-06-17 08:15:00|406.21|406.06|406.16|406.01|406.26|406.11|406.16|406.01|77
1750148400000|2025-06-17 08:20:00|406.21|406.06|406.16|406.01|406.21|406.06|406.11|405.96|86
1750148700000|2025-06-17 08:25:00|406.21|405.96|406.16|406.01|406.26|406.11|406.16|405.96|75
1750149000000|2025-06-17 08:30:00|406.21|406.06|406.36|406.21|406.36|406.21|406.16|406.01|90
1750149300000|2025-06-17 08:35:00|406.31|406.16|406.16|406.01|406.41|406.26|406.11|405.96|143
1750149600000|2025-06-17 08:40:00|406.11|405.96|406.21|406.06|406.26|406.11|406.11|405.96|84
1750149900000|2025-06-17 08:45:00|406.26|406.11|406.31|406.16|406.36|406.21|406.21|406.06|129
1750150200000|2025-06-17 08:50:00|406.26|406.11|406.26|406.11|406.46|406.31|406.21|406.06|187
1750150500000|2025-06-17 08:55:00|406.21|406.06|406.31|406.16|406.36|406.21|406.11|405.96|229
1750150800000|2025-06-17 09:00:00|406.26|406.11|406.46|406.31|406.51|406.36|406.26|406.11|573
1750151100000|2025-06-17 09:05:00|406.51|406.26|406.36|406.16|406.51|406.31|406.36|406.16|229
1750151400000|2025-06-17 09:10:00|406.41|406.21|406.21|406.06|406.41|406.26|406.21|406.01|125
1750151700000|2025-06-17 09:15:00|406.26|406.11|406.21|406.06|406.36|406.16|406.21|406.01|149
1750152000000|2025-06-17 09:20:00|406.51|405.91|406.51|405.91|406.61|406.01|406.31|405.71|0
1750152300000|2025-06-17 09:25:00|406.41|405.81|406.51|405.91|406.51|405.91|406.31|405.71|12
1750152600000|2025-06-17 09:30:00|406.41|405.81|406.31|405.71|406.51|405.91|406.31|405.71|0
1750152900000|2025-06-17 09:35:00|406.41|405.81|406.41|405.81|406.41|405.81|406.31|405.71|76
1750153200000|2025-06-17 09:40:00|406.31|405.71|406.51|405.91|406.51|405.91|406.31|405.71|5
1750153500000|2025-06-17 09:45:00|406.41|405.81|406.61|406.01|406.61|406.01|406.41|405.81|1
1750153800000|2025-06-17 09:50:00|406.51|405.91|406.16|406.01|406.51|406.26|406.11|405.91|8
1750154100000|2025-06-17 09:55:00|406.11|405.96|406.31|406.16|406.31|406.16|406.11|405.91|8
1750154400000|2025-06-17 10:00:00|406.26|406.11|406.36|406.21|406.41|406.26|406.21|406.06|16
1750154700000|2025-06-17 10:05:00|406.41|406.16|406.31|406.16|406.41|406.21|406.31|406.16|3
1750155000000|2025-06-17 10:10:00|406.26|406.11|406.26|406.11|406.31|406.16|406.26|406.11|13
1750155300000|2025-06-17 10:15:00|406.31|406.16|406.21|406.01|406.31|406.16|406.16|406.01|21
1750155600000|2025-06-17 10:20:00|406.26|406.06|406.36|406.21|406.41|406.26|406.26|406.01|12
1750155900000|2025-06-17 10:25:00|406.41|406.26|406.26|406.11|406.41|406.26|406.26|406.06|15
1750156200000|2025-06-17 10:30:00|406.31|406.16|406.31|406.16|406.31|406.16|406.26|406.11|12
1750156500000|2025-06-17 10:35:00|406.36|406.21|406.31|406.11|406.41|406.26|406.21|406.06|16
1750156800000|2025-06-17 10:40:00|406.26|406.16|406.26|406.11|406.36|406.21|406.26|406.06|13
1750157100000|2025-06-17 10:45:00|406.31|406.16|406.31|406.16|406.36|406.21|406.21|406.06|13
1750157400000|2025-06-17 10:50:00|406.36|406.21|406.46|406.31|406.46|406.31|406.36|406.16|9
1750157700000|2025-06-17 10:55:00|406.51|406.36|406.51|406.36|406.56|406.36|406.36|406.21|18
1750158000000|2025-06-17 11:00:00|406.56|406.31|406.66|406.51|406.71|406.51|406.51|406.31|12
1750158300000|2025-06-17 11:05:00|406.71|406.56|406.66|406.51|406.76|406.56|406.61|406.46|9
1750158600000|2025-06-17 11:10:00|406.71|406.56|406.71|406.51|406.81|406.66|406.66|406.51|29
1750158900000|2025-06-17 11:15:00|406.66|406.56|406.71|406.56|406.81|406.66|406.66|406.46|14
1750159200000|2025-06-17 11:20:00|406.76|406.61|406.71|406.51|406.81|406.66|406.71|406.51|17
1750159500000|2025-06-17 11:25:00|406.76|406.56|406.61|406.41|406.76|406.61|406.56|406.41|22
1750159800000|2025-06-17 11:30:00|406.56|406.46|406.61|406.41|406.71|406.56|406.56|406.41|17
1750160100000|2025-06-17 11:35:00|406.56|406.46|406.61|406.41|406.61|406.46|406.56|406.41|4
1750160400000|2025-06-17 11:40:00|406.56|406.36|406.51|406.36|406.61|406.36|406.51|406.31|6
1750160700000|2025-06-17 11:45:00|406.56|406.41|406.51|406.31|406.61|406.41|406.51|406.31|1
1750161000000|2025-06-17 11:50:00|406.56|406.36|406.61|406.46|406.61|406.46|406.51|406.36|16
1750161300000|2025-06-17 11:55:00|406.66|406.41|406.71|406.51|406.71|406.56|406.56|406.41|13
1750161600000|2025-06-17 12:00:00|406.66|406.46|406.76|406.61|406.86|406.71|406.61|406.46|61
1750161900000|2025-06-17 12:05:00|406.81|406.66|406.76|406.61|406.96|406.76|406.76|406.56|78
1750162200000|2025-06-17 12:10:00|406.71|406.56|406.86|406.66|406.86|406.71|406.66|406.51|6
1750162500000|2025-06-17 12:15:00|406.91|406.71|406.76|406.61|406.91|406.76|406.76|406.56|8
1750162800000|2025-06-17 12:20:00|406.81|406.66|406.86|406.71|406.91|406.76|406.76|406.61|6
1750163100000|2025-06-17 12:25:00|406.91|406.76|406.76|406.56|406.91|406.76|406.76|406.56|21
1750163400000|2025-06-17 12:30:00|406.71|406.51|406.61|406.41|406.91|406.61|406.56|406.36|17
1750163700000|2025-06-17 12:35:00|406.66|406.46|406.76|406.61|406.76|406.61|406.56|406.41|25
1750164000000|2025-06-17 12:40:00|406.81|406.66|407.01|406.81|407.11|406.96|406.81|406.66|71
1750164300000|2025-06-17 12:45:00|406.96|406.76|406.71|406.51|406.96|406.76|406.66|406.46|10
1750164600000|2025-06-17 12:50:00|406.66|406.46|406.61|406.46|406.71|406.51|406.56|406.41|10
1750164900000|2025-06-17 12:55:00|406.56|406.41|406.56|406.31|406.61|406.46|406.56|406.31|4
1750165200000|2025-06-17 13:00:00|406.51|406.36|406.71|406.51|406.71|406.51|406.51|406.36|11
1750165500000|2025-06-17 13:05:00|406.76|406.56|406.81|406.61|406.81|406.61|406.66|406.51|6
1750165800000|2025-06-17 13:10:00|406.76|406.56|406.81|406.61|406.81|406.66|406.66|406.51|4
1750166100000|2025-06-17 13:15:00|406.76|406.66|406.71|406.56|406.81|406.66|406.66|406.51|15
1750166400000|2025-06-17 13:20:00|406.66|406.51|406.86|406.66|406.86|406.71|406.66|406.51|12
1750166700000|2025-06-17 13:25:00|406.81|406.71|407.06|406.91|407.11|406.96|406.81|406.66|21
1750167000000|2025-06-17 13:30:00|407.01|406.86|407.21|407.06|407.36|407.21|407.01|406.81|89
1750167300000|2025-06-17 13:35:00|407.16|407.01|407.11|406.96|407.21|407.06|406.96|406.71|12
1750167600000|2025-06-17 13:40:00|407.16|406.91|406.91|406.76|407.36|407.16|406.91|406.76|82
1750167900000|2025-06-17 13:45:00|406.86|406.71|407.11|406.91|407.16|406.96|406.86|406.66|37
1750168200000|2025-06-17 13:50:00|407.06|406.86|407.51|407.31|407.61|407.46|406.96|406.81|91
1750168500000|2025-06-17 13:55:00|407.46|407.36|407.41|407.26|407.61|407.41|407.41|407.21|36
1750168800000|2025-06-17 14:00:00|407.51|407.31|407.21|407.06|407.56|407.36|407.16|407.01|36
1750169100000|2025-06-17 14:05:00|407.16|407.01|407.16|407.01|407.31|407.11|407.06|406.86|27
1750169400000|2025-06-17 14:10:00|407.11|406.96|407.21|407.06|407.31|407.11|407.06|406.91|7
1750169700000|2025-06-17 14:15:00|407.16|407.01|406.91|406.76|407.16|407.01|406.86|406.71|48
1750170000000|2025-06-17 14:20:00|406.96|406.71|406.71|406.51|407.01|406.81|406.66|406.46|54
1750170300000|2025-06-17 14:25:00|406.66|406.56|406.81|406.66|406.91|406.71|406.66|406.46|25
1750170600000|2025-06-17 14:30:00|406.86|406.71|406.61|406.46|406.91|406.71|406.56|406.36|29
1750170900000|2025-06-17 14:35:00|406.56|406.41|406.56|406.36|406.61|406.46|406.41|406.21|18
1750171200000|2025-06-17 14:40:00|406.51|406.31|406.21|406.01|406.56|406.36|406.16|405.96|66
1750171500000|2025-06-17 14:45:00|406.16|406.06|406.46|406.26|406.51|406.31|406.16|406.01|8
1750171800000|2025-06-17 14:50:00|406.41|406.21|406.51|406.31|406.56|406.36|406.36|406.21|11
1750172100000|2025-06-17 14:55:00|406.56|406.36|406.21|406.06|406.56|406.41|406.21|406.01|16
1750172400000|2025-06-17 15:00:00|406.06|406.01|406.46|406.31|406.51|406.36|406.06|405.86|80
1750172700000|2025-06-17 15:05:00|406.51|406.26|406.51|406.31|406.56|406.36|406.41|406.26|9
1750173000000|2025-06-17 15:10:00|406.46|406.36|406.76|406.56|406.76|406.56|406.46|406.31|8
1750173300000|2025-06-17 15:15:00|406.71|406.51|406.61|406.41|406.76|406.51|406.41|406.21|6
1750173600000|2025-06-17 15:20:00|406.56|406.36|406.56|406.36|406.61|406.41|406.46|406.31|9
1750173900000|2025-06-17 15:25:00|406.51|406.31|406.36|406.16|406.51|406.31|406.26|406.11|30
1750174200000|2025-06-17 15:30:00|406.31|406.11|406.36|406.21|406.41|406.26|406.16|406.01|33
1750174500000|2025-06-17 15:35:00|406.31|406.16|406.46|406.26|406.56|406.41|406.26|406.11|45
1750174800000|2025-06-17 15:40:00|406.41|406.31|406.66|406.46|406.66|406.51|406.36|406.21|22
1750175100000|2025-06-17 15:45:00|406.71|406.51|406.61|406.41|406.76|406.56|406.46|406.26|15
1750175400000|2025-06-17 15:50:00|406.66|406.46|406.51|406.36|406.71|406.51|406.51|406.36|33
1750175700000|2025-06-17 15:55:00|406.56|406.31|406.46|406.26|406.56|406.36|406.36|406.16|6
1750176000000|2025-06-17 16:00:00|406.51|406.31|406.81|406.66|406.86|406.71|406.51|406.31|10
1750176300000|2025-06-17 16:05:00|406.76|406.61|406.61|406.41|406.81|406.66|406.46|406.31|19
1750176600000|2025-06-17 16:10:00|406.66|406.46|406.81|406.61|406.86|406.66|406.66|406.41|2
1750176900000|2025-06-17 16:15:00|406.86|406.66|406.96|406.81|407.01|406.81|406.76|406.61|22
1750177200000|2025-06-17 16:20:00|407.01|406.86|406.91|406.76|407.01|406.86|406.91|406.71|30
1750177500000|2025-06-17 16:25:00|406.96|406.81|406.96|406.81|407.01|406.86|406.91|406.76|4
1750177800000|2025-06-17 16:30:00|406.91|406.76|407.01|406.86|407.06|406.91|406.91|406.71|8
1750178100000|2025-06-17 16:35:00|407.06|406.81|407.01|406.81|407.06|406.86|406.96|406.81|17
1750178400000|2025-06-17 16:40:00|406.96|406.76|406.71|406.56|407.01|406.86|406.71|406.51|27
1750178700000|2025-06-17 16:45:00|406.76|406.51|406.81|406.66|406.96|406.81|406.71|406.51|48
1750179000000|2025-06-17 16:50:00|406.86|406.71|406.76|406.56|406.96|406.76|406.71|406.51|12
1750179300000|2025-06-17 16:55:00|406.71|406.51|406.41|406.26|406.71|406.51|406.36|406.16|27
1750179600000|2025-06-17 17:00:00|406.36|406.21|406.71|406.51|406.76|406.56|406.21|406.06|14
1750179900000|2025-06-17 17:05:00|406.66|406.41|406.81|406.61|406.81|406.66|406.51|406.31|28
1750180200000|2025-06-17 17:10:00|406.76|406.56|406.76|406.61|406.86|406.66|406.71|406.56|16
1750180500000|2025-06-17 17:15:00|406.71|406.56|406.76|406.61|406.81|406.66|406.71|406.51|26
1750180800000|2025-06-17 17:20:00|406.71|406.56|406.61|406.46|406.76|406.56|406.56|406.41|52
1750181100000|2025-06-17 17:25:00|406.56|406.41|406.31|406.11|406.56|406.41|406.31|406.11|13
1750181400000|2025-06-17 17:30:00|406.26|406.06|406.61|406.41|406.61|406.41|406.06|405.91|12
1750181700000|2025-06-17 17:35:00|406.66|406.46|406.56|406.31|406.71|406.51|406.46|406.26|9
1750182000000|2025-06-17 17:40:00|406.51|406.26|406.46|406.26|406.71|406.56|406.41|406.26|7
1750182300000|2025-06-17 17:45:00|406.41|406.21|406.16|406.01|406.56|406.36|405.86|405.71|30
1750182600000|2025-06-17 17:50:00|406.11|405.96|406.16|405.96|406.16|405.96|405.86|405.66|11
1750182900000|2025-06-17 17:55:00|406.21|406.01|406.11|405.96|406.36|406.21|406.11|405.96|9
1750183200000|2025-06-17 18:00:00|406.16|405.91|406.21|406.01|406.26|406.06|405.91|405.71|29
1750183500000|2025-06-17 18:05:00|406.26|406.06|406.61|406.41|406.61|406.46|406.21|406.01|15
1750183800000|2025-06-17 18:10:00|406.66|406.46|406.56|406.36|406.76|406.56|406.51|406.31|8
1750184100000|2025-06-17 18:15:00|406.51|406.31|406.61|406.46|406.71|406.51|406.36|406.16|10
1750184400000|2025-06-17 18:20:00|406.56|406.41|406.56|406.36|406.61|406.41|406.51|406.31|12
1750184700000|2025-06-17 18:25:00|406.51|406.31|406.61|406.41|406.66|406.41|406.46|406.21|8
1750185000000|2025-06-17 18:30:00|406.56|406.46|406.81|406.66|406.86|406.71|406.56|406.41|12
1750185300000|2025-06-17 18:35:00|406.86|406.61|406.51|406.26|406.86|406.66|406.51|406.26|9
1750185600000|2025-06-17 18:40:00|406.56|406.21|406.51|406.26|406.61|406.36|406.36|406.16|6
1750185900000|2025-06-17 18:45:00|406.56|406.31|406.56|406.36|406.71|406.51|406.46|406.26|9
1750186200000|2025-06-17 18:50:00|406.61|406.31|406.61|406.46|406.66|406.51|406.46|406.26|17
1750186500000|2025-06-17 18:55:00|406.66|406.41|406.86|406.66|406.86|406.66|406.61|406.41|8
1750186800000|2025-06-17 19:00:00|406.91|406.71|406.71|406.51|406.91|406.71|406.66|406.51|11
1750187100000|2025-06-17 19:05:00|406.66|406.46|406.76|406.56|406.81|406.61|406.56|406.41|30
1750187400000|2025-06-17 19:10:00|406.71|406.51|406.66|406.51|406.76|406.61|406.61|406.41|27
1750187700000|2025-06-17 19:15:00|406.71|406.56|406.61|406.46|406.76|406.56|406.56|406.41|27
1750188000000|2025-06-17 19:20:00|406.66|406.41|406.91|406.71|407.06|406.86|406.61|406.41|38
1750188300000|2025-06-17 19:25:00|406.96|406.76|406.96|406.76|406.96|406.81|406.91|406.76|6
1750188600000|2025-06-17 19:30:00|407.01|406.81|406.81|406.66|407.01|406.86|406.76|406.56|20
1750188900000|2025-06-17 19:35:00|406.86|406.61|406.71|406.51|406.86|406.66|406.66|406.51|15
1750189200000|2025-06-17 19:40:00|406.66|406.46|406.66|406.46|406.71|406.56|406.56|406.41|41
1750189500000|2025-06-17 19:45:00|406.61|406.51|406.76|406.56|406.81|406.66|406.61|406.46|57
1750189800000|2025-06-17 19:50:00|406.71|406.61|406.81|406.56|406.91|406.76|406.71|406.51|23
1750190100000|2025-06-17 19:55:00|406.76|406.51|406.71|406.56|406.81|406.61|406.61|406.41|44
1750190400000|2025-06-17 20:00:00|406.76|406.51|406.71|406.51|406.91|406.71|406.71|406.51|7
1750190700000|2025-06-17 20:05:00|406.76|406.56|406.76|406.56|406.81|406.61|406.76|406.51|1
1750191000000|2025-06-17 20:10:00|406.71|406.51|406.76|406.56|406.76|406.56|406.71|406.51|1
1750191300000|2025-06-17 20:15:00|406.71|406.51|406.71|406.51|406.71|406.56|406.66|406.46|1
1750191600000|2025-06-17 20:20:00|406.66|406.56|406.76|406.56|406.76|406.56|406.66|406.51|11
1750191900000|2025-06-17 20:25:00|406.81|406.61|406.76|406.56|406.86|406.66|406.76|406.56|28
1750192200000|2025-06-17 20:30:00|406.81|406.61|406.81|406.61|406.81|406.61|406.76|406.56|0
1750192500000|2025-06-17 20:35:00|406.76||406.76||406.81||406.76||0
1750192800000|2025-06-17 20:40:00|406.81|406.56|406.86|406.61|406.86|406.66|406.76|406.56|3
1750193100000|2025-06-17 20:45:00|406.81|406.66|406.86|406.56|406.86|406.66|406.81|406.56|0
1750193400000|2025-06-17 20:50:00|406.81|406.61|406.86|406.61|406.86|406.61|406.81|406.56|0
1750193700000|2025-06-17 20:55:00|406.81|406.66|406.86|406.66|406.91|406.71|406.81|406.66|4
1750194000000|2025-06-17 21:00:00|406.91|406.51|407.36|406.01|407.36|406.51|406.91|406.01|2
1750194600000|2025-06-17 21:10:00|407.01|406.41|407.01|406.41|407.01|406.41|407.01|406.41|0
1750195800000|2025-06-17 21:30:00|407.11|406.51|406.91|406.31|407.11|406.51|406.91|406.31|0
1750196100000|2025-06-17 21:35:00|407.01|406.41|406.91|406.31|407.01|406.41|406.91|406.31|0
1750196400000|2025-06-17 21:40:00|407.01|406.41|407.01|406.41|407.01|406.41|407.01|406.41|0
1750196700000|2025-06-17 21:45:00|406.91|406.31|407.01|406.41|407.01|406.41|406.91|406.31|0
1750197300000|2025-06-17 21:55:00|406.91|406.31|406.91|406.31|407.01|406.41|406.91|406.31|0
1750197600000|2025-06-17 22:00:00|406.71|406.11|406.61|406.01|406.91|406.31|406.51|405.91|0
1750197900000|2025-06-17 22:05:00|406.71|406.11|406.81|406.21|406.91|406.31|406.61|406.01|0
1750198200000|2025-06-17 22:10:00|406.71|406.11|406.71|406.11|406.81|406.21|406.71|406.11|0
1750198500000|2025-06-17 22:15:00|406.61|406.01|406.61|406.01|406.71|406.11|406.61|406.01|0
1750198800000|2025-06-17 22:20:00|406.71|406.11|406.51|405.91|406.71|406.11|406.51|405.91|0
1750199100000|2025-06-17 22:25:00|406.61|406.01|406.51|405.91|406.61|406.01|406.51|405.91|0
1750199400000|2025-06-17 22:30:00|406.61|406.01|406.51|405.91|406.61|406.01|406.41|405.81|0
1750199700000|2025-06-17 22:35:00|406.61|406.01|406.41|405.81|406.61|406.01|406.41|405.81|0
1750200000000|2025-06-17 22:40:00|406.31|405.71|406.41|405.81|406.41|405.81|406.31|405.71|0
1750200300000|2025-06-17 22:45:00|406.31|405.71|406.31|405.71|406.41|405.81|406.21|405.61|0
1750200600000|2025-06-17 22:50:00|406.41|405.81|406.31|405.71|406.41|405.81|406.31|405.71|0
1750200900000|2025-06-17 22:55:00|406.41|405.81|406.21|405.61|406.41|405.81|406.11|405.51|0
1750201200000|2025-06-17 23:00:00|406.31|405.71|406.21|405.61|406.31|405.71|406.11|405.51|0
1750201500000|2025-06-17 23:05:00|406.31|405.71|406.31|405.71|406.51|405.91|406.21|405.61|0
1750201800000|2025-06-17 23:10:00|406.21|405.61|406.21|405.61|406.31|405.71|406.21|405.61|0
1750202100000|2025-06-17 23:15:00|406.31|405.71|406.41|405.81|406.41|405.81|406.21|405.61|0
1750202400000|2025-06-17 23:20:00|406.31|405.71|406.31|405.71|406.31|405.71|406.31|405.71|0
1750202700000|2025-06-17 23:25:00|406.41|405.81|406.41|405.81|406.41|405.81|406.31|405.71|0
1750203300000|2025-06-17 23:35:00|406.31|405.71|406.31|405.71|406.41|405.81|406.31|405.71|0
1750203600000|2025-06-17 23:40:00|406.41|405.81|406.51|405.91|406.61|406.01|406.41|405.81|0
1750203900000|2025-06-17 23:45:00|406.41|405.81|406.51|405.91|406.51|405.91|406.41|405.81|0
1750204200000|2025-06-17 23:50:00|406.41|405.81|406.51|405.91|406.71|406.11|406.41|405.81|0
1750204500000|2025-06-17 23:55:00|406.41|405.81|406.41|405.81|406.51|405.91|406.31|405.71|0
1750204800000|2025-06-18 00:00:00|406.51|405.91|406.61|406.01|406.71|406.11|406.41|405.81|0
1750205100000|2025-06-18 00:05:00|406.71|406.11|406.81|406.21|407.11|406.51|406.61|406.01|0
1750205400000|2025-06-18 00:10:00|406.91|406.31|407.11|406.51|407.21|406.61|406.81|406.21|0
1750205700000|2025-06-18 00:15:00|407.21|406.61|407.11|406.51|407.31|406.71|407.01|406.41|0
1750206000000|2025-06-18 00:20:00|407.21|406.61|407.21|406.61|407.31|406.71|407.11|406.51|0
1750206300000|2025-06-18 00:25:00|407.31|406.71|407.11|406.51|407.31|406.71|407.11|406.51|0
1750206600000|2025-06-18 00:30:00|407.41|406.66|406.46|406.26|407.41|407.01|406.21|406.06|406
1750206900000|2025-06-18 00:35:00|406.41|406.31|406.66|406.51|406.86|406.71|406.11|405.96|311
1750207200000|2025-06-18 00:40:00|406.61|406.46|406.56|406.36|406.81|406.61|406.26|406.11|121
1750207500000|2025-06-18 00:45:00|406.61|406.41|406.26|406.11|406.86|406.66|406.16|406.01|211
1750207800000|2025-06-18 00:50:00|406.31|406.16|406.61|406.46|406.71|406.56|406.21|406.01|85
1750208100000|2025-06-18 00:55:00|406.56|406.41|406.51|406.36|406.66|406.46|406.26|406.11|112
1750208400000|2025-06-18 01:00:00|406.46|406.26|405.91|405.71|406.46|406.31|405.46|405.31|523
1750208700000|2025-06-18 01:05:00|405.86|405.76|405.62|405.47|406.12|405.92|405.42|405.27|219
1750209000000|2025-06-18 01:10:00|405.57|405.42|405.57|405.42|405.77|405.62|405.52|405.37|175
1750209300000|2025-06-18 01:15:00|405.62|405.37|405.02|404.87|405.62|405.37|404.92|404.77|146
1750209600000|2025-06-18 01:20:00|405.07|404.92|405.32|405.17|405.47|405.27|404.97|404.77|176
1750209900000|2025-06-18 01:25:00|405.37|405.22|405.32|405.12|405.42|405.27|405.12|404.97|130
1750210200000|2025-06-18 01:30:00|405.27|405.07|405.37|405.22|405.42|405.27|405.12|404.97|140
1750210500000|2025-06-18 01:35:00|405.42|405.27|405.47|405.27|405.57|405.42|405.32|405.17|134
1750210800000|2025-06-18 01:40:00|405.42|405.32|404.92|404.72|405.47|405.32|404.87|404.72|191
1750211100000|2025-06-18 01:45:00|404.87|404.77|404.62|404.47|405.02|404.87|404.62|404.47|141
1750211400000|2025-06-18 01:50:00|404.67|404.52|404.82|404.62|404.82|404.67|404.62|404.47|84
1750211700000|2025-06-18 01:55:00|404.87|404.67|404.87|404.67|404.87|404.72|404.67|404.47|108
1750212000000|2025-06-18 02:00:00|404.82|404.72|405.07|404.87|405.12|404.92|404.72|404.57|86
1750212300000|2025-06-18 02:05:00|405.12|404.92|405.27|405.12|405.27|405.12|405.07|404.92|62
1750212600000|2025-06-18 02:10:00|405.22|405.07|405.12|404.97|405.22|405.07|405.07|404.92|51
1750212900000|2025-06-18 02:15:00|405.07|404.92|405.12|404.97|405.12|404.97|404.97|404.82|59
1750213200000|2025-06-18 02:20:00|405.07|404.92|405.12|404.97|405.17|405.02|405.02|404.87|40
1750213500000|2025-06-18 02:25:00|405.17|404.92|405.02|404.82|405.17|404.92|404.92|404.77|68
1750213800000|2025-06-18 02:30:00|404.97|404.87|404.92|404.77|405.02|404.87|404.87|404.72|69
1750214100000|2025-06-18 02:35:00|404.97|404.82|405.17|404.97|405.17|405.02|404.87|404.72|49
1750214400000|2025-06-18 02:40:00|405.12|405.02|405.22|405.07|405.27|405.12|405.07|404.92|73
1750214700000|2025-06-18 02:45:00|405.17|405.02|405.22|405.02|405.22|405.07|405.17|405.02|38
1750215000000|2025-06-18 02:50:00|405.17|404.97|405.17|404.97|405.22|405.02|405.07|404.92|43
1750215300000|2025-06-18 02:55:00|405.12|404.87|405.17|404.97|405.22|405.07|405.07|404.87|39
1750215600000|2025-06-18 03:00:00|405.12|405.02|405.02|404.87|405.12|405.02|405.02|404.87|33
1750215900000|2025-06-18 03:05:00|405.07|404.92|405.02|404.87|405.07|404.92|404.97|404.77|46
1750216200000|2025-06-18 03:10:00|405.07|404.92|404.97|404.82|405.07|404.92|404.97|404.82|38
1750216500000|2025-06-18 03:15:00|405.02|404.77|404.97|404.82|405.12|404.97|404.87|404.72|110
1750216800000|2025-06-18 03:20:00|404.92|404.77|404.97|404.82|404.97|404.82|404.92|404.77|48
1750217100000|2025-06-18 03:25:00|404.92|404.77|404.92|404.77|404.97|404.77|404.92|404.77|31
1750217400000|2025-06-18 03:30:00|404.97|404.72|404.97|404.82|405.07|404.92|404.92|404.72|57
1750217700000|2025-06-18 03:35:00|404.92|404.72|405.12|404.97|405.17|404.97|404.87|404.72|45
1750218000000|2025-06-18 03:40:00|405.07|404.92|405.17|405.02|405.17|405.02|405.07|404.92|38
1750218300000|2025-06-18 03:45:00|405.22|405.07|405.22|405.07|405.27|405.12|405.17|405.02|61
1750218600000|2025-06-18 03:50:00|405.27|405.12|405.32|405.17|405.32|405.17|405.17|405.02|47
1750218900000|2025-06-18 03:55:00|405.37|405.22|405.42|405.27|405.42|405.27|405.32|405.17|49
1750219200000|2025-06-18 04:00:00|405.47|405.32|405.57|405.42|405.57|405.42|405.47|405.32|15
1750219500000|2025-06-18 04:05:00|405.62|405.47|405.67|405.52|405.67|405.52|405.57|405.42|27
1750219800000|2025-06-18 04:10:00|405.62|405.47|405.62|405.42|405.67|405.52|405.57|405.42|32
1750220100000|2025-06-18 04:15:00|405.57|405.47|405.42|405.27|405.57|405.47|405.42|405.22|35
1750220400000|2025-06-18 04:20:00|405.37|405.22|405.27|405.07|405.37|405.27|405.22|405.07|73
1750220700000|2025-06-18 04:25:00|405.22|405.12|405.32|405.17|405.37|405.22|405.17|404.97|43
1750221000000|2025-06-18 04:30:00|405.37|405.22|405.37|405.22|405.42|405.27|405.37|405.22|38
1750221300000|2025-06-18 04:35:00|405.42|405.27|405.37|405.22|405.52|405.32|405.32|405.17|45
1750221600000|2025-06-18 04:40:00|405.42|405.27|405.47|405.32|405.47|405.32|405.37|405.22|24
1750221900000|2025-06-18 04:45:00|405.52|405.37|405.52|405.37|405.62|405.42|405.52|405.37|24
1750222200000|2025-06-18 04:50:00|405.47|405.32|405.57|405.42|405.57|405.42|405.47|405.32|18
1750222500000|2025-06-18 04:55:00|405.52|405.32|405.57|405.42|405.57|405.42|405.52|405.32|27
1750222800000|2025-06-18 05:00:00|405.52|405.37|405.62|405.42|405.67|405.52|405.37|405.22|116
1750223100000|2025-06-18 05:05:00|405.52|405.47|405.52|405.37|405.57|405.47|405.47|405.32|53
1750223400000|2025-06-18 05:10:00|405.47|405.32|405.47|405.27|405.52|405.37|405.42|405.22|49
1750223700000|2025-06-18 05:15:00|405.42|405.22|405.52|405.37|405.52|405.37|405.37|405.22|31
1750224000000|2025-06-18 05:20:00|405.57|405.42|405.42|405.22|405.57|405.42|405.37|405.22|33
1750224300000|2025-06-18 05:25:00|405.37|405.17|405.32|405.17|405.37|405.17|405.32|405.17|32
1750224600000|2025-06-18 05:30:00|405.37|405.12|405.22|405.07|405.37|405.12|405.22|405.02|59
1750224900000|2025-06-18 05:35:00|405.17|405.02|405.12|404.97|405.22|405.07|405.07|404.92|60
1750225200000|2025-06-18 05:40:00|405.17|405.02|405.22|405.07|405.27|405.12|405.17|405.02|21
1750225500000|2025-06-18 05:45:00|405.17|405.02|405.17|405.02|405.17|405.02|405.17|404.97|25
1750225800000|2025-06-18 05:50:00|405.12|404.97|405.17|405.02|405.17|405.02|405.12|404.97|21
1750226100000|2025-06-18 05:55:00|405.22|404.97|405.22|405.07|405.22|405.07|405.12|404.92|25
1750226400000|2025-06-18 06:00:00|405.27|405.02|405.17|405.02|405.27|405.12|405.07|404.92|70
1750226700000|2025-06-18 06:05:00|405.12|404.97|405.17|405.02|405.27|405.12|405.07|404.92|56
1750227000000|2025-06-18 06:10:00|405.22|405.07|405.32|405.12|405.37|405.22|405.22|405.07|39
1750227300000|2025-06-18 06:15:00|405.27|405.07|405.17|405.02|405.27|405.12|405.17|405.02|38
1750227600000|2025-06-18 06:20:00|405.22|405.07|405.27|405.12|405.32|405.17|405.17|405.02|71
1750227900000|2025-06-18 06:25:00|405.32|405.17|405.37|405.17|405.37|405.22|405.22|405.07|40
1750228200000|2025-06-18 06:30:00|405.42|405.22|405.37|405.17|405.42|405.27|405.22|405.07|84
1750228500000|2025-06-18 06:35:00|405.32|405.12|405.32|405.17|405.37|405.22|405.27|405.12|31
1750228800000|2025-06-18 06:40:00|405.27|405.12|405.27|405.12|405.42|405.22|405.22|405.07|49
1750229100000|2025-06-18 06:45:00|405.22|405.07|405.27|405.12|405.42|405.27|405.17|405.02|86
1750229400000|2025-06-18 06:50:00|405.32|405.17|405.32|405.12|405.32|405.17|405.27|405.07|20
1750229700000|2025-06-18 06:55:00|405.27|405.17|405.22|405.07|405.37|405.22|405.22|405.07|37
1750230000000|2025-06-18 07:00:00|405.27|405.12|405.42|405.27|405.47|405.27|405.22|405.07|61
1750230300000|2025-06-18 07:05:00|405.47|405.22|405.42|405.27|405.47|405.32|405.37|405.22|55
1750230600000|2025-06-18 07:10:00|405.37|405.22|405.42|405.27|405.47|405.32|405.37|405.22|72
1750230900000|2025-06-18 07:15:00|405.47|405.32|405.42|405.27|405.52|405.37|405.42|405.27|44
1750231200000|2025-06-18 07:20:00|405.47|405.32|405.42|405.27|405.47|405.32|405.42|405.22|35
1750231500000|2025-06-18 07:25:00|405.47|405.32|405.62|405.47|405.62|405.47|405.47|405.32|41
1750231800000|2025-06-18 07:30:00|405.67|405.52|405.57|405.42|405.72|405.57|405.57|405.42|74
1750232100000|2025-06-18 07:35:00|405.62|405.47|405.67|405.52|405.72|405.52|405.57|405.42|25
1750232400000|2025-06-18 07:40:00|405.72|405.57|405.72|405.57|405.72|405.57|405.62|405.47|44
1750232700000|2025-06-18 07:45:00|405.67|405.52|405.77|405.62|405.82|405.67|405.67|405.52|44
1750233000000|2025-06-18 07:50:00|405.72|405.57|405.62|405.42|405.82|405.67|405.62|405.42|78
1750233300000|2025-06-18 07:55:00|405.57|405.47|405.77|405.62|405.82|405.67|405.57|405.42|72
1750233600000|2025-06-18 08:00:00|405.82|405.67|405.97|405.82|405.97|405.82|405.77|405.62|103
1750233900000|2025-06-18 08:05:00|405.92|405.77|406.02|405.87|406.02|405.87|405.82|405.62|71
1750234200000|2025-06-18 08:10:00|406.07|405.82|405.92|405.77|406.07|405.82|405.92|405.77|54
1750234500000|2025-06-18 08:15:00|405.87|405.72|405.82|405.67|405.87|405.72|405.77|405.57|137
1750234800000|2025-06-18 08:20:00|405.87|405.72|405.62|405.47|405.87|405.72|405.57|405.37|88
1750235100000|2025-06-18 08:25:00|405.67|405.52|405.57|405.42|405.67|405.52|405.57|405.42|86
1750235400000|2025-06-18 08:30:00|405.62|405.47|405.72|405.57|405.72|405.57|405.52|405.37|105
1750235700000|2025-06-18 08:35:00|405.67|405.52|405.62|405.47|405.77|405.62|405.62|405.42|116
1750236000000|2025-06-18 08:40:00|405.57|405.42|405.67|405.52|405.72|405.57|405.57|405.42|95
1750236300000|2025-06-18 08:45:00|405.72|405.57|405.72|405.57|405.77|405.62|405.67|405.52|83
1750236600000|2025-06-18 08:50:00|405.67|405.52|405.72|405.57|405.77|405.57|405.62|405.47|118
1750236900000|2025-06-18 08:55:00|405.67|405.52|405.72|405.57|405.72|405.57|405.67|405.52|132
1750237200000|2025-06-18 09:00:00|405.77|405.62|405.92|405.72|406.07|405.92|405.77|405.62|319
1750237500000|2025-06-18 09:05:00|405.87|405.77|405.87|405.67|405.92|405.77|405.82|405.67|116
1750237800000|2025-06-18 09:10:00|405.82|405.72|405.92|405.72|405.97|405.82|405.82|405.67|88
1750238100000|2025-06-18 09:15:00|405.87|405.77|406.02|405.82|406.02|405.82|405.87|405.72|48
1750238400000|2025-06-18 09:20:00|406.22|405.62|406.12|405.52|406.22|405.62|406.02|405.42|0
1750238700000|2025-06-18 09:25:00|406.02|405.42|406.12|405.52|406.12|405.52|406.02|405.42|10
1750239000000|2025-06-18 09:30:00|406.02|405.42|405.92|405.32|406.12|405.52|405.92|405.32|0
1750239300000|2025-06-18 09:35:00|406.02|405.42|406.02|405.42|406.02|405.42|405.92|405.32|64
1750239600000|2025-06-18 09:40:00|405.92|405.32|406.02|405.42|406.02|405.42|405.92|405.32|12
1750239900000|2025-06-18 09:45:00|405.92|405.32|405.92|405.32|406.02|405.42|405.92|405.32|18
1750240200000|2025-06-18 09:50:00|406.02|405.42|405.82|405.67|406.02|405.82|405.77|405.42|30
1750240500000|2025-06-18 09:55:00|405.87|405.72|405.87|405.72|405.87|405.72|405.87|405.67|3
1750240800000|2025-06-18 10:00:00|405.92|405.77|405.82|405.67|405.97|405.82|405.77|405.57|36
1750241100000|2025-06-18 10:05:00|405.77|405.62|405.62|405.47|405.77|405.67|405.62|405.47|13
1750241400000|2025-06-18 10:10:00|405.67|405.52|405.72|405.52|405.72|405.57|405.57|405.37|23
1750241700000|2025-06-18 10:15:00|405.67|405.57|405.72|405.52|405.72|405.57|405.67|405.52|3
1750242000000|2025-06-18 10:20:00|405.67|405.47|405.47|405.27|405.67|405.47|405.27|405.12|14
1750242300000|2025-06-18 10:25:00|405.42|405.32|405.27|405.12|405.47|405.32|405.22|405.07|19
1750242600000|2025-06-18 10:30:00|405.22|405.07|405.22|405.07|405.32|405.17|405.22|405.02|46
1750242900000|2025-06-18 10:35:00|405.27|405.02|405.17|405.02|405.27|405.02|405.17|404.97|5
1750243200000|2025-06-18 10:40:00|405.12|404.97|405.22|405.07|405.27|405.12|405.12|404.97|27
1750243500000|2025-06-18 10:45:00|405.27|405.02|405.17|405.02|405.27|405.07|405.17|405.02|7
1750243800000|2025-06-18 10:50:00|405.12|404.97|404.87|404.67|405.12|404.97|404.87|404.67|39
1750244100000|2025-06-18 10:55:00|404.82|404.72|404.67|404.52|404.87|404.72|404.67|404.47|39
1750244400000|2025-06-18 11:00:00|404.72|404.57|404.62|404.47|404.72|404.57|404.62|404.47|55
1750244700000|2025-06-18 11:05:00|404.67|404.52|404.77|404.57|404.77|404.62|404.67|404.47|23
1750245000000|2025-06-18 11:10:00|404.72|404.52|404.82|404.67|404.87|404.67|404.67|404.47|9
1750245300000|2025-06-18 11:15:00|404.87|404.72|404.77|404.57|404.87|404.72|404.72|404.52|9
1750245600000|2025-06-18 11:20:00|404.82|404.62|404.82|404.62|404.82|404.67|404.77|404.57|5
1750245900000|2025-06-18 11:25:00|404.77|404.67|404.82|404.62|404.82|404.67|404.77|404.57|6
1750246200000|2025-06-18 11:30:00|404.77|404.67|404.82|404.67|404.82|404.67|404.77|404.62|0
1750246500000|2025-06-18 11:35:00|404.87|404.72|404.87|404.67|405.02|404.82|404.87|404.67|30
1750246800000|2025-06-18 11:40:00|404.82|404.72|405.02|404.82|405.02|404.87|404.82|404.62|10
1750247100000|2025-06-18 11:45:00|405.07|404.87|405.22|405.02|405.27|405.07|405.07|404.87|15
1750247400000|2025-06-18 11:50:00|405.27|405.07|405.17|405.02|405.27|405.07|405.17|405.02|4
1750247700000|2025-06-18 11:55:00|405.12|404.97|405.17|405.02|405.17|405.02|405.12|404.97|3
1750248000000|2025-06-18 12:00:00|405.12|404.97|405.22|405.07|405.27|405.12|405.12|404.97|20
1750248300000|2025-06-18 12:05:00|405.27|405.12|405.42|405.22|405.42|405.27|405.22|405.12|12
1750248600000|2025-06-18 12:10:00|405.47|405.27|405.42|405.22|405.47|405.32|405.42|405.22|0
1750248900000|2025-06-18 12:15:00|405.37|405.17|405.27|405.07|405.42|405.27|405.17|404.97|8
1750249200000|2025-06-18 12:20:00|405.22|405.12|405.37|405.17|405.37|405.22|405.22|405.07|10
1750249500000|2025-06-18 12:25:00|405.32|405.12|405.27|405.02|405.37|405.12|405.27|405.02|1
1750249800000|2025-06-18 12:30:00|405.22|405.07|405.22|405.02|405.22|405.07|405.12|404.92|2
1750250100000|2025-06-18 12:35:00|405.17|404.97|404.97|404.82|405.22|405.02|404.97|404.77|13
1750250400000|2025-06-18 12:40:00|405.02|404.77|404.82|404.62|405.02|404.82|404.82|404.62|22
1750250700000|2025-06-18 12:45:00|404.72|404.57|404.77|404.62|404.82|404.67|404.72|404.52|60
1750251000000|2025-06-18 12:50:00|404.82|404.57|404.67|404.52|404.82|404.67|404.67|404.52|63
1750251300000|2025-06-18 12:55:00|404.72|404.47|404.57|404.42|404.72|404.52|404.57|404.42|86
1750251600000|2025-06-18 13:00:00|404.52|404.37|404.52|404.32|404.62|404.42|404.37|404.22|115
1750251900000|2025-06-18 13:05:00|404.47|404.37|404.17|404.02|404.52|404.37|404.02|403.87|172
1750252200000|2025-06-18 13:10:00|404.22|404.07|404.47|404.32|404.52|404.37|404.22|404.07|100
1750252500000|2025-06-18 13:15:00|404.42|404.27|404.72|404.57|404.77|404.57|404.37|404.22|27
1750252800000|2025-06-18 13:20:00|404.67|404.52|404.57|404.42|404.82|404.62|404.57|404.42|13
1750253100000|2025-06-18 13:25:00|404.52|404.37|404.67|404.47|404.72|404.57|404.52|404.37|78
1750253400000|2025-06-18 13:30:00|404.62|404.42|403.82|403.62|404.67|404.52|403.82|403.62|86
1750253700000|2025-06-18 13:35:00|403.77|403.67|403.97|403.72|404.02|403.82|403.47|403.27|120
1750254000000|2025-06-18 13:40:00|403.92|403.77|403.87|403.72|404.02|403.87|403.77|403.62|19
1750254300000|2025-06-18 13:45:00|403.92|403.82|404.07|403.87|404.12|403.97|403.92|403.77|25
1750254600000|2025-06-18 13:50:00|404.02|403.92|403.82|403.62|404.17|404.02|403.82|403.62|27
1750254900000|2025-06-18 13:55:00|403.77|403.57|403.62|403.42|403.92|403.72|403.57|403.42|32
1750255200000|2025-06-18 14:00:00|403.57|403.32|404.12|403.92|404.17|403.97|403.32|403.12|81
1750255500000|2025-06-18 14:05:00|404.07|404.07|404.37|404.22|404.47|404.32|404.02|403.87|111
1750255800000|2025-06-18 14:10:00|404.42|404.17|404.82|404.67|404.82|404.67|404.27|404.07|66
1750256100000|2025-06-18 14:15:00|404.87|404.62|405.02|404.87|405.07|404.92|404.72|404.52|75
1750256400000|2025-06-18 14:20:00|404.97|404.82|405.32|405.17|405.37|405.22|404.97|404.82|93
1750256700000|2025-06-18 14:25:00|405.37|405.22|405.22|405.07|405.47|405.27|405.22|405.02|55
1750257000000|2025-06-18 14:30:00|405.17|405.02|405.57|405.42|405.57|405.42|405.12|404.97|77
1750257300000|2025-06-18 14:35:00|405.52|405.37|405.67|405.52|405.67|405.52|405.52|405.37|67
1750257600000|2025-06-18 14:40:00|405.77|405.57|405.72|405.52|405.77|405.62|405.42|405.27|70
1750257900000|2025-06-18 14:45:00|405.77|405.57|405.62|405.47|405.77|405.62|405.52|405.37|15
1750258200000|2025-06-18 14:50:00|405.67|405.52|405.62|405.47|405.77|405.62|405.62|405.42|47
1750258500000|2025-06-18 14:55:00|405.67|405.42|405.57|405.42|405.72|405.57|405.52|405.32|26
1750258800000|2025-06-18 15:00:00|405.52|405.37|405.52|405.32|405.67|405.47|405.47|405.27|10
1750259100000|2025-06-18 15:05:00|405.47|405.27|405.32|405.17|405.52|405.27|405.27|405.07|6
1750259400000|2025-06-18 15:10:00|405.37|405.22|405.47|405.32|405.47|405.32|405.32|405.17|3
1750259700000|2025-06-18 15:15:00|405.52|405.37|405.52|405.37|405.57|405.42|405.47|405.32|39
1750260000000|2025-06-18 15:20:00|405.57|405.42|405.42|405.27|405.57|405.42|405.42|405.27|25
1750260300000|2025-06-18 15:25:00|405.37|405.22|405.32|405.17|405.52|405.32|405.22|405.07|57
1750260600000|2025-06-18 15:30:00|405.37|405.22|405.37|405.17|405.52|405.37|405.32|405.12|18
1750260900000|2025-06-18 15:35:00|405.42|405.22|405.37|405.17|405.42|405.22|405.22|405.02|23
1750261200000|2025-06-18 15:40:00|405.32|405.12|405.17|405.02|405.37|405.22|405.17|404.97|10
1750261500000|2025-06-18 15:45:00|405.22|405.07|405.07|404.92|405.22|405.07|405.02|404.87|16
1750261800000|2025-06-18 15:50:00|405.02|404.87|405.22|405.02|405.27|405.02|404.92|404.77|15
1750262100000|2025-06-18 15:55:00|405.27|405.07|405.02|404.82|405.32|405.12|404.97|404.77|6
1750262400000|2025-06-18 16:00:00|404.97|404.77|404.97|404.77|404.97|404.82|404.72|404.57|13
1750262700000|2025-06-18 16:05:00|404.92|404.72|405.07|404.87|405.07|404.92|404.87|404.67|7
1750263000000|2025-06-18 16:10:00|405.02|404.92|405.02|404.87|405.07|404.92|404.87|404.72|20
1750263300000|2025-06-18 16:15:00|405.07|404.82|404.82|404.62|405.07|404.87|404.77|404.62|13
1750263600000|2025-06-18 16:20:00|404.87|404.67|404.92|404.72|404.97|404.77|404.77|404.62|4
1750263900000|2025-06-18 16:25:00|404.87|404.77|404.77|404.62|404.92|404.77|404.72|404.57|15
1750264200000|2025-06-18 16:30:00|404.72|404.57|404.87|404.72|404.87|404.72|404.72|404.57|8
1750264500000|2025-06-18 16:35:00|404.82|404.67|404.97|404.77|404.97|404.82|404.77|404.62|11
1750264800000|2025-06-18 16:40:00|404.92|404.82|405.02|404.87|405.02|404.87|404.92|404.72|1
1750265100000|2025-06-18 16:45:00|405.07|404.82|404.87|404.67|405.07|404.82|404.87|404.67|4
1750265400000|2025-06-18 16:50:00|404.92|404.72|404.77|404.57|405.02|404.87|404.77|404.57|6
1750265700000|2025-06-18 16:55:00|404.82|404.62|404.77|404.62|404.82|404.67|404.72|404.52|13
1750266000000|2025-06-18 17:00:00|404.82|404.67|404.87|404.67|404.87|404.72|404.77|404.57|7
1750266300000|2025-06-18 17:05:00|404.82|404.72|404.77|404.57|404.87|404.72|404.67|404.47|18
1750266600000|2025-06-18 17:10:00|404.82|404.62|404.82|404.62|404.87|404.67|404.77|404.57|1
1750266900000|2025-06-18 17:15:00|404.87|404.67|404.77|404.57|404.87|404.67|404.72|404.57|3
1750267200000|2025-06-18 17:20:00|404.72|404.52|404.57|404.42|404.77|404.57|404.52|404.37|3
1750267500000|2025-06-18 17:25:00|404.62|404.37|404.52|404.37|404.62|404.42|404.47|404.32|7
1750267800000|2025-06-18 17:30:00|404.57|404.42|404.37|404.17|404.62|404.42|404.22|404.07|15
1750268100000|2025-06-18 17:35:00|404.32|404.12|404.52|404.32|404.52|404.32|404.17|404.02|7
1750268400000|2025-06-18 17:40:00|404.47|404.37|404.62|404.47|404.67|404.47|404.47|404.37|2
1750268700000|2025-06-18 17:45:00|404.67|404.52|404.67|404.52|404.82|404.62|404.62|404.47|18
1750269000000|2025-06-18 17:50:00|404.72|404.47|404.87|404.67|404.97|404.77|404.67|404.47|46
1750269300000|2025-06-18 17:55:00|404.82|404.62|404.92|404.27|404.92|404.67|404.72|404.17|6
1750269600000|2025-06-18 18:00:00|404.97|404.42|404.47|404.27|405.42|405.12|404.47|404.27|22
1750269900000|2025-06-18 18:05:00|404.42|404.22|404.57|404.37|404.72|404.57|404.37|404.17|8
1750270200000|2025-06-18 18:10:00|404.52|404.32|404.62|404.42|404.72|404.47|404.32|404.12|10
1750270500000|2025-06-18 18:15:00|404.67|404.47|404.47|404.27|404.72|404.52|404.47|404.27|5
1750270800000|2025-06-18 18:20:00|404.52|404.22|404.62|404.37|404.62|404.42|404.42|404.22|2
1750271100000|2025-06-18 18:25:00|404.57|404.42|404.77|404.52|404.82|404.62|404.57|404.37|2
1750271400000|2025-06-18 18:30:00|404.72|404.57|404.97|404.77|405.02|404.87|404.62|404.42|0
1750271700000|2025-06-18 18:35:00|404.92|404.72|404.97|404.77|405.07|404.92|404.57|404.42|39
1750272000000|2025-06-18 18:40:00|404.92|404.72|405.17|404.97|405.27|405.12|404.82|404.62|13
1750272300000|2025-06-18 18:45:00|405.12|404.92|404.97|404.72|405.12|404.92|404.87|404.67|16
1750272600000|2025-06-18 18:50:00|404.92|404.77|404.67|404.47|404.92|404.77|404.52|404.37|16
1750272900000|2025-06-18 18:55:00|404.62|404.42|404.02|403.77|404.62|404.47|403.77|403.62|76
1750273200000|2025-06-18 19:00:00|403.97|403.82|404.62|404.42|404.62|404.47|403.77|403.57|23
1750273500000|2025-06-18 19:05:00|404.67|404.47|404.27|404.07|404.77|404.57|404.22|404.02|8
1750273800000|2025-06-18 19:10:00|404.22|404.02|404.87|404.67|405.07|404.87|404.12|403.87|35
1750274100000|2025-06-18 19:15:00|404.82|404.62|404.82|404.62|404.82|404.67|404.57|404.37|12
1750274400000|2025-06-18 19:20:00|404.87|404.57|404.62|404.42|404.87|404.72|404.62|404.42|5
1750274700000|2025-06-18 19:25:00|404.57|404.37|404.17|403.97|404.62|404.47|404.12|403.92|5
1750275000000|2025-06-18 19:30:00|404.12|403.92|404.47|404.27|404.47|404.32|404.07|403.87|9
1750275300000|2025-06-18 19:35:00|404.42|404.22|404.67|404.47|404.72|404.57|404.42|404.22|7
1750275600000|2025-06-18 19:40:00|404.72|404.52|404.87|404.67|404.87|404.72|404.62|404.42|14
1750275900000|2025-06-18 19:45:00|404.82|404.72|404.62|404.42|404.87|404.72|404.57|404.37|2
1750276200000|2025-06-18 19:50:00|404.57|404.37|404.42|404.22|404.67|404.42|404.37|404.17|14
1750276500000|2025-06-18 19:55:00|404.47|404.32|404.52|404.37|404.62|404.42|404.37|404.17|24
1750276800000|2025-06-18 20:00:00|404.57|404.32|404.72|404.47|404.77|404.57|404.57|404.32|6
1750277100000|2025-06-18 20:05:00|404.67|404.52|404.72|404.52|404.72|404.52|404.62|404.47|0
1750277400000|2025-06-18 20:10:00||404.47||404.52||404.57||404.47|0
1750278000000|2025-06-18 20:20:00|404.67|404.47|404.67|404.47|404.67|404.52|404.67|404.47|4
1750278300000|2025-06-18 20:25:00|404.62|404.42|404.67|404.47|404.67|404.47|404.62|404.42|0
1750278600000|2025-06-18 20:30:00|404.62|404.42|404.67|404.47|404.67|404.47|404.62|404.42|0
1750278900000|2025-06-18 20:35:00||404.42||404.47||404.52||404.42|1
1750279200000|2025-06-18 20:40:00|404.72|404.52|404.72|404.47|404.72|404.52|404.67|404.47|2
1750279500000|2025-06-18 20:45:00|404.67|404.52|404.67|404.47|404.72|404.52|404.67|404.47|0
1750279800000|2025-06-18 20:50:00|404.72|404.52|404.77|404.57|404.77|404.57|404.72|404.52|1
1750280100000|2025-06-18 20:55:00|404.72|404.52|404.72|404.52|404.77|404.57|404.72|404.52|1
1750280400000|2025-06-18 21:00:00|404.77|404.17|405.52|403.67|405.52|404.17|404.77|403.67|0
1750281000000|2025-06-18 21:10:00|404.92|404.32|404.92|404.32|404.92|404.32|404.92|404.32|0
1750281300000|2025-06-18 21:15:00|404.82|404.22|404.72|404.12|404.92|404.32|404.72|404.12|0
1750281600000|2025-06-18 21:20:00|404.82|404.22|404.82|404.22|404.82|404.22|404.72|404.12|0
1750281900000|2025-06-18 21:25:00|404.84|404.24|404.84|404.24|404.94|404.34|404.84|404.24|0
1750282200000|2025-06-18 21:30:00|404.74|404.14|404.84|404.24|404.84|404.24|404.74|404.14|0
1750282500000|2025-06-18 21:35:00|404.94|404.34|404.84|404.24|404.94|404.34|404.84|404.24|0
1750282800000|2025-06-18 21:40:00|404.94|404.34|404.84|404.24|404.94|404.34|404.84|404.24|0
1750283100000|2025-06-18 21:45:00|404.94|404.34|404.74|404.14|404.94|404.34|404.74|404.14|0
1750283400000|2025-06-18 21:50:00|404.84|404.24|404.84|404.24|404.84|404.24|404.84|404.24|0
1750283700000|2025-06-18 21:55:00|404.94|404.34|404.84|404.24|404.94|404.34|404.84|404.24|0
1750284000000|2025-06-18 22:00:00|405.04|404.44|405.04|404.44|405.04|404.44|404.84|404.24|0
1750284300000|2025-06-18 22:05:00|404.94|404.34|404.84|404.24|405.04|404.44|404.74|404.14|0
1750284600000|2025-06-18 22:10:00|404.74|404.14|404.74|404.14|404.74|404.14|404.64|404.04|0
1750284900000|2025-06-18 22:15:00|404.64|404.04|404.64|404.04|404.74|404.14|404.64|404.04|0
1750285200000|2025-06-18 22:20:00|404.54|403.94|404.84|404.24|404.84|404.24|404.54|403.94|0
1750285500000|2025-06-18 22:25:00|404.74|404.14|404.74|404.14|404.84|404.24|404.74|404.14|0
1750285800000|2025-06-18 22:30:00|404.64|404.04|404.64|404.04|404.74|404.14|404.54|403.94|0
1750286100000|2025-06-18 22:35:00|404.54|403.94|404.64|404.04|404.64|404.04|404.54|403.94|0
1750286400000|2025-06-18 22:40:00|404.54|403.94|404.54|403.94|404.64|404.04|404.54|403.94|0
1750286700000|2025-06-18 22:45:00|404.64|404.04|404.54|403.94|404.64|404.04|404.54|403.94|0
1750287000000|2025-06-18 22:50:00|404.64|404.04|404.74|404.14|404.74|404.14|404.54|403.94|0
1750287300000|2025-06-18 22:55:00|404.64|404.04|404.74|404.14|404.74|404.14|404.64|404.04|0
1750287600000|2025-06-18 23:00:00|404.64|404.04|404.84|404.24|404.84|404.24|404.64|404.04|0
1750287900000|2025-06-18 23:05:00|404.74|404.14|404.74|404.14|404.84|404.24|404.74|404.14|0
1750288200000|2025-06-18 23:10:00|404.64|404.04|404.64|404.04|404.74|404.14|404.64|404.04|0
1750288500000|2025-06-18 23:15:00|404.74|404.14|404.74|404.14|404.74|404.14|404.74|404.14|0
1750288800000|2025-06-18 23:20:00|404.64|404.04|404.74|404.14|404.74|404.14|404.64|404.04|0
1750289100000|2025-06-18 23:25:00|404.64|404.04|404.74|404.14|404.74|404.14|404.64|404.04|0
1750289400000|2025-06-18 23:30:00|404.64|404.04|404.64|404.04|404.74|404.14|404.64|404.04|0
1750290000000|2025-06-18 23:40:00|404.74|404.14|404.64|404.04|404.74|404.14|404.64|404.04|0
1750290300000|2025-06-18 23:45:00|404.74|404.14|404.84|404.24|404.84|404.24|404.64|404.04|0
1750290600000|2025-06-18 23:50:00|404.94|404.34|404.84|404.24|404.94|404.34|404.74|404.14|0
1750290900000|2025-06-18 23:55:00|404.74|404.14|404.84|404.24|404.84|404.24|404.74|404.14|0
1750291200000|2025-06-19 00:00:00|404.74|404.14|404.74|404.14|404.84|404.24|404.74|404.14|0
1750291500000|2025-06-19 00:05:00|404.64|404.04|404.74|404.14|404.84|404.24|404.64|404.04|0
1750291800000|2025-06-19 00:10:00|404.64|404.04|404.44|403.84|404.74|404.14|404.34|403.74|0
1750292100000|2025-06-19 00:15:00|404.34|403.74|404.04|403.44|404.34|403.74|403.94|403.34|0
1750292400000|2025-06-19 00:20:00|404.14|403.54|404.34|403.74|404.34|403.74|404.14|403.54|0
1750292700000|2025-06-19 00:25:00|404.24|403.64|404.34|403.74|404.44|403.84|404.24|403.64|0
1750293000000|2025-06-19 00:30:00|404.54|404.09|404.04|403.89|404.59|404.44|403.94|403.79|358
1750293300000|2025-06-19 00:35:00|403.99|403.84|403.84|403.64|403.99|403.84|403.44|403.29|201
1750293600000|2025-06-19 00:40:00|403.79|403.59|403.74|403.59|404.04|403.89|403.64|403.44|100
1750293900000|2025-06-19 00:45:00|403.69|403.54|403.54|403.39|403.74|403.59|403.49|403.34|106
1750294200000|2025-06-19 00:50:00|403.59|403.44|403.09|402.94|403.64|403.49|403.09|402.94|171
1750294500000|2025-06-19 00:55:00|403.14|402.89|402.99|402.84|403.14|402.89|402.69|402.54|171
1750294800000|2025-06-19 01:00:00|403.14|402.99|403.04|402.84|403.84|403.64|403.04|402.84|424
1750295100000|2025-06-19 01:05:00|402.99|402.79|403.39|403.24|403.54|403.34|402.94|402.74|227
1750295400000|2025-06-19 01:10:00|403.44|403.29|403.39|403.19|403.64|403.49|403.09|402.89|223
1750295700000|2025-06-19 01:15:00|403.44|403.24|403.34|403.09|403.54|403.39|403.29|403.09|67
1750296000000|2025-06-19 01:20:00|403.29|403.14|403.09|402.89|403.29|403.14|403.04|402.89|60
1750296300000|2025-06-19 01:25:00|403.14|402.94|403.14|402.94|403.24|403.04|403.14|402.94|38
1750296600000|2025-06-19 01:30:00|403.19|402.99|403.24|403.04|403.44|403.24|403.14|402.99|115
1750296900000|2025-06-19 01:35:00|403.19|402.99|403.09|402.94|403.44|403.29|403.04|402.89|47
1750297200000|2025-06-19 01:40:00|403.14|402.89|403.19|402.99|403.19|402.99|402.84|402.69|112
1750297500000|2025-06-19 01:45:00|403.24|403.04|403.29|403.09|403.49|403.29|403.24|403.04|46
1750297800000|2025-06-19 01:50:00|403.24|403.14|403.19|403.04|403.34|403.14|403.09|402.94|36
1750298100000|2025-06-19 01:55:00|403.24|403.09|403.29|403.09|403.29|403.14|403.14|402.99|48
1750298400000|2025-06-19 02:00:00|403.24|403.14|403.19|402.99|403.39|403.24|403.14|402.99|78
1750298700000|2025-06-19 02:05:00|403.14|403.04|403.24|403.09|403.24|403.09|403.09|402.94|89
1750299000000|2025-06-19 02:10:00|403.29|403.14|403.44|403.24|403.44|403.24|403.24|403.09|91
1750299300000|2025-06-19 02:15:00|403.49|403.29|403.49|403.34|403.54|403.34|403.29|403.14|70
1750299600000|2025-06-19 02:20:00|403.44|403.29|403.49|403.34|403.59|403.39|403.44|403.29|63
1750299900000|2025-06-19 02:25:00|403.44|403.29|403.39|403.24|403.49|403.29|403.39|403.19|33
1750300200000|2025-06-19 02:30:00|403.44|403.29|403.19|403.04|403.44|403.29|403.19|403.04|103
1750300500000|2025-06-19 02:35:00|403.14|402.94|403.19|403.04|403.19|403.04|403.04|402.89|87
1750300800000|2025-06-19 02:40:00|403.29|403.09|403.14|402.99|403.29|403.09|402.99|402.84|111
1750301100000|2025-06-19 02:45:00|403.19|403.04|403.29|403.14|403.29|403.14|403.14|402.99|91
1750301400000|2025-06-19 02:50:00|403.24|403.09|403.19|403.04|403.24|403.14|403.14|402.99|52
1750301700000|2025-06-19 02:55:00|403.24|403.09|403.24|403.09|403.24|403.09|403.19|403.04|61
1750302000000|2025-06-19 03:00:00|403.29|403.14|403.29|403.14|403.34|403.19|403.19|403.04|79
1750302300000|2025-06-19 03:05:00|403.34|403.19|403.24|403.09|403.34|403.19|403.24|403.09|50
1750302600000|2025-06-19 03:10:00|403.29|403.04|403.29|403.14|403.39|403.19|403.19|403.04|82
1750302900000|2025-06-19 03:15:00|403.24|403.09|403.29|403.14|403.29|403.14|403.24|403.09|56
1750303200000|2025-06-19 03:20:00|403.24|403.09|403.24|403.09|403.39|403.19|403.24|403.09|78
1750303500000|2025-06-19 03:25:00|403.19|403.04|403.24|403.09|403.29|403.14|403.19|403.04|73
1750303800000|2025-06-19 03:30:00|403.29|403.14|403.24|403.09|403.29|403.14|403.19|403.04|57
1750304100000|2025-06-19 03:35:00|403.19|403.04|403.19|403.04|403.24|403.09|403.19|402.99|30
1750304400000|2025-06-19 03:40:00|403.24|403.09|403.39|403.24|403.39|403.24|403.24|403.09|66
1750304700000|2025-06-19 03:45:00|403.34|403.19|403.24|403.04|403.39|403.24|403.24|403.04|48
1750305000000|2025-06-19 03:50:00|403.19|403.09|403.29|403.14|403.29|403.14|403.19|403.09|20
1750305300000|2025-06-19 03:55:00|403.34|403.19|403.39|403.24|403.44|403.24|403.34|403.19|36
1750305600000|2025-06-19 04:00:00|403.29|403.19|403.19|403.04|403.39|403.24|403.19|403.04|22
1750305900000|2025-06-19 04:05:00|403.24|403.09|403.04|402.89|403.24|403.09|403.04|402.89|46
1750306200000|2025-06-19 04:10:00|402.99|402.84|403.19|402.99|403.19|402.99|402.99|402.84|52
1750306500000|2025-06-19 04:15:00|403.14|403.04|403.14|402.99|403.19|403.04|403.14|402.94|34
1750306800000|2025-06-19 04:20:00|403.09|402.94|403.04|402.89|403.09|402.99|403.04|402.89|27
1750307100000|2025-06-19 04:25:00|402.99|402.84|403.14|402.99|403.14|402.99|402.99|402.84|47
1750307400000|2025-06-19 04:30:00|403.09|402.94|403.09|402.94|403.09|402.94|402.99|402.79|32
1750307700000|2025-06-19 04:35:00|403.04|402.89|403.09|402.94|403.09|402.94|403.04|402.89|15
1750308000000|2025-06-19 04:40:00|403.14|402.99|403.24|403.04|403.24|403.09|403.14|402.94|31
1750308300000|2025-06-19 04:45:00|403.19|403.09|403.24|403.09|403.29|403.09|403.19|403.04|26
1750308600000|2025-06-19 04:50:00|403.19|403.04|403.14|402.99|403.19|403.04|403.14|402.99|21
1750308900000|2025-06-19 04:55:00|403.19|403.04|403.19|403.04|403.19|403.04|403.14|402.99|29
1750309200000|2025-06-19 05:00:00|403.14|402.99|402.99|402.84|403.14|402.99|402.99|402.84|126
1750309500000|2025-06-19 05:05:00|403.04|402.89|402.89|402.74|403.14|402.99|402.89|402.74|97
1750309800000|2025-06-19 05:10:00|402.99|402.79|402.84|402.69|402.99|402.84|402.74|402.59|49
1750310100000|2025-06-19 05:15:00|402.89|402.74|402.94|402.79|402.94|402.79|402.84|402.69|23
1750310400000|2025-06-19 05:20:00|402.89|402.74|402.84|402.64|402.94|402.74|402.84|402.64|44
1750310700000|2025-06-19 05:25:00|402.89|402.69|402.89|402.74|402.89|402.74|402.84|402.64|23
1750311000000|2025-06-19 05:30:00|402.84|402.69|402.79|402.64|402.84|402.74|402.79|402.59|75
1750311300000|2025-06-19 05:35:00|402.74|402.59|402.64|402.44|402.79|402.64|402.59|402.44|115
1750311600000|2025-06-19 05:40:00|402.59|402.49|402.59|402.39|402.74|402.59|402.49|402.34|114
1750311900000|2025-06-19 05:45:00|402.54|402.34|402.39|402.24|402.69|402.54|402.39|402.24|123
1750312200000|2025-06-19 05:50:00|402.34|402.19|402.39|402.24|402.49|402.34|402.34|402.14|123
1750312500000|2025-06-19 05:55:00|402.34|402.19|402.24|402.09|402.39|402.24|402.24|402.09|140
1750312800000|2025-06-19 06:00:00|402.29|402.14|402.29|402.14|402.39|402.24|402.19|402.04|166
1750313100000|2025-06-19 06:05:00|402.24|402.09|402.19|401.99|402.29|402.14|402.09|401.89|148
1750313400000|2025-06-19 06:10:00|402.14|401.94|402.09|401.94|402.19|401.99|402.04|401.89|178
1750313700000|2025-06-19 06:15:00|402.04|401.89|402.09|401.94|402.19|401.99|402.04|401.89|112
1750314000000|2025-06-19 06:20:00|402.14|401.89|402.14|401.99|402.24|402.09|402.04|401.89|197
1750314300000|2025-06-19 06:25:00|402.19|402.04|402.09|401.94|402.19|402.04|402.04|401.89|118
1750314600000|2025-06-19 06:30:00|402.04|401.89|401.79|401.64|402.09|401.94|401.79|401.59|200
1750314900000|2025-06-19 06:35:00|401.84|401.69|401.94|401.79|401.94|401.79|401.79|401.64|134
1750315200000|2025-06-19 06:40:00|401.89|401.74|401.89|401.74|401.94|401.79|401.84|401.69|90
1750315500000|2025-06-19 06:45:00|401.94|401.69|401.89|401.74|401.94|401.79|401.84|401.69|127
1750315800000|2025-06-19 06:50:00|401.84|401.69|401.99|401.84|401.99|401.84|401.84|401.69|82
1750316100000|2025-06-19 06:55:00|401.94|401.79|401.94|401.79|401.94|401.84|401.94|401.79|52
1750316400000|2025-06-19 07:00:00|401.99|401.84|402.04|401.89|402.09|401.94|401.94|401.79|149
1750316700000|2025-06-19 07:05:00|401.99|401.84|401.84|401.69|401.99|401.84|401.84|401.69|95
1750317000000|2025-06-19 07:10:00|401.89|401.74|401.74|401.59|401.94|401.79|401.74|401.59|114
1750317300000|2025-06-19 07:15:00|401.79|401.64|401.69|401.54|401.79|401.64|401.64|401.49|83
1750317600000|2025-06-19 07:20:00|401.64|401.49|401.39|401.24|401.64|401.54|401.39|401.19|115
1750317900000|2025-06-19 07:25:00|401.34|401.19|401.44|401.29|401.59|401.39|401.34|401.19|159
1750318200000|2025-06-19 07:30:00|401.49|401.34|401.24|401.09|401.54|401.39|401.19|401.04|100
1750318500000|2025-06-19 07:35:00|401.19|401.04|401.19|401.04|401.29|401.14|401.19|401.04|83
1750318800000|2025-06-19 07:40:00|401.14|400.99|401.09|400.89|401.19|401.04|401.04|400.84|116
1750319100000|2025-06-19 07:45:00|401.04|400.94|401.04|400.89|401.09|400.94|400.99|400.84|91
1750319400000|2025-06-19 07:50:00|400.99|400.84|400.99|400.84|401.04|400.89|400.99|400.79|75
1750319700000|2025-06-19 07:55:00|400.94|400.79|400.94|400.79|400.94|400.79|400.74|400.59|196
1750320000000|2025-06-19 08:00:00|400.99|400.74|401.19|401.04|401.19|401.04|400.99|400.74|122
1750320300000|2025-06-19 08:05:00|401.14|400.99|401.24|401.09|401.24|401.09|401.04|400.84|78
1750320600000|2025-06-19 08:10:00|401.29|401.14|401.19|401.04|401.34|401.14|401.19|401.04|46
1750320900000|2025-06-19 08:15:00|401.14|400.99|401.14|400.99|401.19|400.99|401.09|400.94|43
1750321200000|2025-06-19 08:20:00|401.09|400.94|401.24|401.09|401.29|401.09|401.09|400.94|88
1750321500000|2025-06-19 08:25:00|401.19|401.04|401.19|401.04|401.24|401.09|401.19|401.04|51
1750321800000|2025-06-19 08:30:00|401.24|401.09|401.44|401.29|401.49|401.29|401.19|400.99|131
1750322100000|2025-06-19 08:35:00|401.49|401.34|401.44|401.24|401.54|401.39|401.29|401.09|132
1750322400000|2025-06-19 08:40:00|401.49|401.29|401.44|401.24|401.54|401.34|401.34|401.19|88
1750322700000|2025-06-19 08:45:00|401.39|401.19|401.39|401.24|401.44|401.29|401.34|401.19|47
1750323000000|2025-06-19 08:50:00|401.44|401.29|401.34|401.19|401.44|401.29|401.24|401.09|112
1750323300000|2025-06-19 08:55:00|401.39|401.14|401.19|401.04|401.39|401.19|401.19|401.04|162
1750323600000|2025-06-19 09:00:00|401.24|401.09|401.49|401.29|401.64|401.44|401.24|401.09|372
1750323900000|2025-06-19 09:05:00|401.44|401.24|401.39|401.24|401.44|401.29|401.29|401.14|124
1750324200000|2025-06-19 09:10:00|401.34|401.19|401.24|401.09|401.34|401.19|401.19|400.99|89
1750324500000|2025-06-19 09:15:00|401.19|401.04|401.24|401.04|401.29|401.14|401.14|400.99|62
1750324800000|2025-06-19 09:20:00|401.44|400.84|401.74|401.14|401.74|401.14|401.44|400.84|0
1750325100000|2025-06-19 09:25:00|401.64|401.04|401.64|401.04|401.74|401.14|401.64|401.04|10
1750325400000|2025-06-19 09:30:00|401.54|400.94|401.64|401.04|401.64|401.04|401.54|400.94|0
1750325700000|2025-06-19 09:35:00|401.74|401.14|401.64|401.04|401.74|401.14|401.54|400.94|42
1750326000000|2025-06-19 09:40:00|401.74|401.14|401.64|401.04|401.74|401.14|401.64|401.04|2
1750326300000|2025-06-19 09:45:00|401.74|401.14|401.64|401.04|401.74|401.14|401.64|401.04|7
1750326600000|2025-06-19 09:50:00|401.29|401.09|401.09|400.94|401.29|401.09|401.09|400.94|7
1750326900000|2025-06-19 09:55:00|401.14|400.99|401.24|401.04|401.24|401.04|401.09|400.94|19
1750327200000|2025-06-19 10:00:00|401.29|401.09|401.39|401.19|401.39|401.24|401.29|401.09|15
1750327500000|2025-06-19 10:05:00|401.34|401.14|401.14|400.99|401.39|401.19|401.14|400.94|2
1750327800000|2025-06-19 10:10:00|401.09|400.94|401.04|400.84|401.14|400.99|401.04|400.84|4
1750328100000|2025-06-19 10:15:00|400.99|400.89|400.89|400.69|401.04|400.89|400.89|400.69|29
1750328400000|2025-06-19 10:20:00|400.94|400.74|401.14|400.99|401.19|400.99|400.94|400.69|9
1750328700000|2025-06-19 10:25:00|401.09|400.94|401.19|401.04|401.24|401.09|401.09|400.94|13
1750329000000|2025-06-19 10:30:00|401.24|401.09|401.24|401.09|401.29|401.09|401.19|401.04|3
1750329300000|2025-06-19 10:35:00|401.29|401.14|401.39|401.24|401.39|401.24|401.24|401.09|11
1750329600000|2025-06-19 10:40:00|401.44|401.29|401.49|401.34|401.49|401.34|401.44|401.29|6
1750329900000|2025-06-19 10:45:00|401.54|401.29|401.44|401.29|401.54|401.34|401.44|401.29|12
1750330200000|2025-06-19 10:50:00|401.49|401.34|401.59|401.44|401.59|401.44|401.44|401.29|14
1750330500000|2025-06-19 10:55:00|401.64|401.49|401.64|401.44|401.64|401.49|401.49|401.34|47
1750330800000|2025-06-19 11:00:00|401.69|401.49|401.34|401.19|401.69|401.49|401.29|401.14|27
1750331100000|2025-06-19 11:05:00|401.29|401.14|401.19|401.04|401.29|401.14|401.19|400.99|24
1750331400000|2025-06-19 11:10:00|401.14|400.99|400.84|400.69|401.19|401.04|400.74|400.59|22
1750331700000|2025-06-19 11:15:00|400.89|400.64|401.04|400.89|401.09|400.94|400.84|400.64|4
1750332000000|2025-06-19 11:20:00|400.99|400.84|401.09|400.89|401.09|400.89|400.99|400.79|6
1750332300000|2025-06-19 11:25:00|401.04|400.94|401.04|400.84|401.09|400.94|401.04|400.84|1
1750332600000|2025-06-19 11:30:00|401.09|400.89|401.04|400.89|401.14|400.94|401.04|400.89|0
1750332900000|2025-06-19 11:35:00|400.99|400.84|401.04|400.84|401.14|400.94|400.99|400.79|5
1750333200000|2025-06-19 11:40:00|400.99|400.89|401.04|400.84|401.04|400.89|400.94|400.74|1
1750333500000|2025-06-19 11:45:00|400.99|400.89|401.09|400.89|401.09|400.89|400.99|400.84|3
1750333800000|2025-06-19 11:50:00|401.04|400.84|401.24|401.09|401.29|401.09|401.04|400.84|44
1750334100000|2025-06-19 11:55:00|401.19|401.04|401.14|400.94|401.29|401.14|401.09|400.94|10
1750334400000|2025-06-19 12:00:00|401.09|400.99|400.99|400.84|401.19|401.04|400.99|400.84|14
1750334700000|2025-06-19 12:05:00|401.04|400.79|400.99|400.79|401.04|400.79|400.89|400.74|6
1750335000000|2025-06-19 12:10:00|401.04|400.84|401.19|400.99|401.24|401.09|400.99|400.84|29
1750335300000|2025-06-19 12:15:00|401.14|401.04|401.09|400.89|401.24|401.04|401.04|400.89|13
1750335600000|2025-06-19 12:20:00|401.14|400.94|401.14|400.94|401.14|400.94|401.04|400.89|0
1750335900000|2025-06-19 12:25:00|401.09|400.89|401.09|400.89|401.14|400.89|401.04|400.89|0
1750336200000|2025-06-19 12:30:00|401.14|400.94|401.04|400.89|401.19|400.99|401.04|400.89|2
1750336500000|2025-06-19 12:35:00|400.99|400.84|400.89|400.74|401.09|400.89|400.89|400.74|11
1750336800000|2025-06-19 12:40:00|400.84|400.69|400.79|400.59|400.94|400.74|400.74|400.54|13
1750337100000|2025-06-19 12:45:00|400.74|400.54|400.54|400.39|400.79|400.59|400.54|400.39|16
1750337400000|2025-06-19 12:50:00|400.59|400.44|400.64|400.49|400.74|400.54|400.44|400.29|46
1750337700000|2025-06-19 12:55:00|400.69|400.44|400.54|400.39|400.69|400.44|400.49|400.34|36
1750338000000|2025-06-19 13:00:00|400.59|400.44|400.49|400.34|400.64|400.49|400.44|400.29|57
1750338300000|2025-06-19 13:05:00|400.34|400.19|400.59|400.39|400.59|400.44|400.34|400.14|38
1750338600000|2025-06-19 13:10:00|400.54|400.44|400.59|400.44|400.64|400.44|400.54|400.39|8
1750338900000|2025-06-19 13:15:00|400.54|400.39|400.54|400.39|400.59|400.44|400.49|400.34|13
1750339200000|2025-06-19 13:20:00|400.59|400.34|400.54|400.34|400.59|400.44|400.49|400.34|43
1750339500000|2025-06-19 13:25:00|400.49|400.39|400.59|400.39|400.59|400.44|400.49|400.34|37
1750339800000|2025-06-19 13:30:00|400.54|400.34|400.54|400.34|400.59|400.44|400.49|400.34|37
1750340100000|2025-06-19 13:35:00|400.49|400.39|400.29|400.14|400.54|400.39|400.29|400.09|7
1750340400000|2025-06-19 13:40:00|400.24|400.09|400.14|399.94|400.34|400.19|400.09|399.94|54
1750340700000|2025-06-19 13:45:00|400.09|399.99|399.79|399.59|400.24|400.09|399.74|399.59|67
1750341000000|2025-06-19 13:50:00|399.74|399.64|399.94|399.74|400.04|399.89|399.74|399.59|20
1750341300000|2025-06-19 13:55:00|399.99|399.79|399.94|399.74|399.99|399.79|399.84|399.64|16
1750341600000|2025-06-19 14:00:00|399.89|399.79|399.89|399.74|400.04|399.89|399.84|399.64|53
1750341900000|2025-06-19 14:05:00|399.94|399.79|400.19|399.99|400.24|400.04|399.89|399.74|132
1750342200000|2025-06-19 14:10:00|400.24|400.04|400.24|400.04|400.24|400.04|400.19|399.99|0
1750342500000|2025-06-19 14:15:00|400.29|400.09|400.14|399.94|400.29|400.09|400.14|399.94|2
1750342800000|2025-06-19 14:20:00|400.09|399.99|400.24|400.04|400.29|400.09|400.09|399.99|2
1750343100000|2025-06-19 14:25:00|400.19|400.09|400.24|400.09|400.34|400.14|400.19|400.04|4
1750343400000|2025-06-19 14:30:00|400.29|400.14|400.14|399.99|400.34|400.14|400.14|399.99|10
1750343700000|2025-06-19 14:35:00|400.19|400.04|400.24|400.04|400.29|400.14|400.14|399.94|2
1750344000000|2025-06-19 14:40:00|400.29|400.09|400.04|399.89|400.29|400.09|400.04|399.84|1
1750344300000|2025-06-19 14:45:00|400.09|399.94|400.29|400.14|400.34|400.14|400.09|399.89|7
1750344600000|2025-06-19 14:50:00|400.34|400.19|400.44|400.24|400.49|400.29|400.34|400.14|4
1750344900000|2025-06-19 14:55:00|400.49|400.29|400.39|400.19|400.49|400.34|400.34|400.19|5
1750345200000|2025-06-19 15:00:00|400.44|400.24|400.19|400.04|400.54|400.34|400.19|399.99|27
1750345500000|2025-06-19 15:05:00|400.24|400.09|400.09|399.94|400.29|400.14|400.09|399.89|43
1750345800000|2025-06-19 15:10:00|400.14|399.89|400.19|400.04|400.29|400.14|400.14|399.89|16
1750346100000|2025-06-19 15:15:00|400.24|400.09|400.24|400.09|400.29|400.09|400.19|399.99|6
1750346400000|2025-06-19 15:20:00|400.29|400.04|400.04|399.84|400.29|400.04|399.89|399.74|27
1750346700000|2025-06-19 15:25:00|399.99|399.89|399.79|399.59|400.04|399.89|399.69|399.49|104
1750347000000|2025-06-19 15:30:00|399.84|399.64|399.74|399.54|399.89|399.69|399.69|399.54|21
1750347300000|2025-06-19 15:35:00|399.69|399.59|399.69|399.49|399.74|399.59|399.54|399.39|10
1750347600000|2025-06-19 15:40:00|399.64|399.54|399.54|399.39|399.64|399.54|399.54|399.39|32
1750347900000|2025-06-19 15:45:00|399.59|399.34|399.54|399.39|399.64|399.49|399.49|399.34|55
1750348200000|2025-06-19 15:50:00|399.59|399.34|399.49|399.29|399.59|399.34|399.34|399.19|27
1750348500000|2025-06-19 15:55:00|399.54|399.34|399.64|399.44|399.64|399.44|399.49|399.29|16
1750348800000|2025-06-19 16:00:00|399.59|399.49|399.79|399.64|399.79|399.64|399.59|399.49|5
1750349100000|2025-06-19 16:05:00|399.84|399.69|399.94|399.79|399.99|399.79|399.79|399.69|10
1750349400000|2025-06-19 16:10:00|399.99||399.99||399.99||399.94||1
1750349700000|2025-06-19 16:15:00|399.94|399.74|399.94|399.74|399.99|399.84|399.89|399.74|10
1750350000000|2025-06-19 16:20:00|399.99|399.79|400.04|399.89|400.04|399.89|399.99|399.74|1
1750350300000|2025-06-19 16:25:00|400.09|399.94|400.09|399.89|400.09|399.94|400.04|399.89|0
1750350600000|2025-06-19 16:30:00|400.04|399.84|400.04|399.89|400.04|399.89|399.94|399.79|3
1750350900000|2025-06-19 16:35:00|399.99|399.84|399.89|399.74|399.99|399.84|399.89|399.74|6
1750351200000|2025-06-19 16:40:00|399.94|399.79|399.99|399.79|399.99|399.79|399.89|399.74|1
1750351500000|2025-06-19 16:45:00|399.94|399.74|399.94|399.74|399.94|399.84|399.89|399.74|3
1750351800000|2025-06-19 16:50:00|399.89|399.79|399.84|399.64|399.94|399.79|399.79|399.54|20
1750352100000|2025-06-19 16:55:00|399.79|399.69|399.64|399.49|399.84|399.69|399.64|399.49|8
1750352400000|2025-06-19 17:00:00|399.69|399.54|399.74|399.54|399.74|399.59|399.69|399.54|3
1750352700000|2025-06-19 17:05:00||399.59||399.59||399.59||399.59|0
1750353000000|2025-06-19 17:10:00|399.79|399.64|399.79|399.64|399.79|399.64|399.79|399.59|1
1750353900000|2025-06-19 17:25:00|399.74|399.59|399.79|399.59|399.79|399.59|399.74|399.54|3
1750354200000|2025-06-19 17:30:00|399.74|399.64|399.79|399.59|399.84|399.64|399.74|399.59|1
1750354500000|2025-06-19 17:35:00|399.84|399.64|399.99|399.79|400.04|399.89|399.84|399.59|6
1750354800000|2025-06-19 17:40:00|400.04|399.84|400.04|399.84|400.04|399.84|400.04|399.84|3
1750355100000|2025-06-19 17:45:00|399.99|399.79|399.99|399.79|399.99|399.84|399.99|399.79|3
1750355400000|2025-06-19 17:50:00|400.04|399.84|400.04|399.84|400.09|399.89|399.99|399.79|27
1750355700000|2025-06-19 17:55:00|400.09|399.89|400.19|400.04|400.19|400.04|400.09|399.89|1
1750356000000|2025-06-19 18:00:00|400.24|400.09|400.34|400.14|400.34|400.14|400.24|400.09|46
1750356300000|2025-06-19 18:05:00|400.39|400.19|400.59|400.39|400.64|400.44|400.39|400.19|46
1750356600000|2025-06-19 18:10:00|400.64|400.44|400.64|400.49|400.69|400.54|400.54|400.39|70
1750356900000|2025-06-19 18:15:00|400.59|400.44|400.64|400.49|400.64|400.49|400.59|400.39|8
1750357200000|2025-06-19 18:20:00|400.59|400.39|400.59|400.44|400.59|400.44|400.59|400.39|3
1750357500000|2025-06-19 18:25:00|400.54|400.39|400.49|400.34|400.59|400.39|400.49|400.34|1
1750357800000|2025-06-19 18:30:00|400.44|400.29|400.49|400.29|400.49|400.29|400.44|400.29|0
1750358100000|2025-06-19 18:35:00||400.34||400.29||400.34||400.29|1
1750358400000|2025-06-19 18:40:00|400.39|400.19|400.49|400.29|400.49|400.29|400.39|400.19|3
1750359000000|2025-06-19 18:50:00||400.34||400.29||400.34||400.29|1
1750359300000|2025-06-19 18:55:00|||||||||1
1750359600000|2025-06-19 19:00:00|400.44|400.34|400.39|400.19|400.49|400.34|400.39|400.19|3
1750359900000|2025-06-19 19:05:00||400.24||400.24||400.24||400.24|0
1750360200000|2025-06-19 19:10:00|400.44|400.29|400.39|400.24|400.44|400.29|400.39|400.24|6
1750360500000|2025-06-19 19:15:00|400.44|400.19|400.49|400.29|400.49|400.29|400.44|400.19|15
1750360800000|2025-06-19 19:20:00|400.44||400.49||400.49||400.44||2
1750361100000|2025-06-19 19:25:00|400.54|400.34|400.54|400.34|400.54|400.34|400.54|400.34|0
1750361400000|2025-06-19 19:30:00|||||||||1
1750361700000|2025-06-19 19:35:00|400.49|400.29|400.49|400.29|400.49|400.29|400.49|400.29|1
1750362000000|2025-06-19 19:40:00|400.39|400.24|400.39|400.24|400.39|400.24|400.39|400.24|0
1750362300000|2025-06-19 19:45:00|400.44|400.29|400.49|400.29|400.49|400.29|400.44|400.24|22
1750362600000|2025-06-19 19:50:00|||||||||2
1750362900000|2025-06-19 19:55:00|400.54|400.34|400.44|400.29|400.54|400.39|400.44|400.29|22
1750363200000|2025-06-19 20:00:00|400.49|400.34|400.49|400.34|400.49|400.34|400.49|400.29|0
1750363500000|2025-06-19 20:05:00||400.29||400.34||400.34||400.29|1
1750364400000|2025-06-19 20:20:00|400.54||400.49||400.54||400.49||2
1750364700000|2025-06-19 20:25:00|400.54||400.49||400.54||400.49||0
1750365000000|2025-06-19 20:30:00|400.54||400.54||400.54||400.49||1
1750365300000|2025-06-19 20:35:00||400.39||400.34||400.39||400.34|3
1750365600000|2025-06-19 20:40:00|400.44|400.24|400.44|400.24|400.44|400.29|400.39|400.24|22
1750365900000|2025-06-19 20:45:00|400.39|400.29|400.49|400.29|400.49|400.34|400.39|400.24|2
1750366200000|2025-06-19 20:50:00||400.24||400.24||400.29||400.24|0
1750366500000|2025-06-19 20:55:00|400.54|400.29|400.49|400.29|400.54|400.29|400.49|400.24|0
1750366800000|2025-06-19 21:00:00|400.54|400.24|400.54|399.34|400.54|400.24|400.49|399.34|0
1750370400000|2025-06-19 22:00:00|400.74|400.14|400.84|400.24|400.94|400.34|400.64|400.04|0
1750370700000|2025-06-19 22:05:00|400.74|400.14|400.64|400.04|400.84|400.24|400.54|399.94|0
1750371000000|2025-06-19 22:10:00|400.74|400.14|400.64|400.04|400.94|400.34|400.54|399.94|0
1750371300000|2025-06-19 22:15:00|400.74|400.14|400.84|400.24|400.84|400.24|400.64|400.04|0
1750371600000|2025-06-19 22:20:00|400.74|400.14|400.64|400.04|400.84|400.24|400.64|400.04|0
1750371900000|2025-06-19 22:25:00|400.74|400.14|400.84|400.24|400.84|400.24|400.64|400.04|0
1750372200000|2025-06-19 22:30:00|400.74|400.14|401.04|400.44|401.04|400.44|400.74|400.14|0
1750372500000|2025-06-19 22:35:00|401.14|400.54|401.14|400.54|401.24|400.64|401.14|400.54|0
1750372800000|2025-06-19 22:40:00|401.24|400.64|401.34|400.74|401.44|400.84|401.24|400.64|0
1750373100000|2025-06-19 22:45:00|401.44|400.84|401.44|400.84|401.54|400.94|401.34|400.74|0
1750373400000|2025-06-19 22:50:00|401.34|400.74|401.24|400.64|401.44|400.84|401.24|400.64|0
1750373700000|2025-06-19 22:55:00|401.34|400.74|401.24|400.64|401.34|400.74|401.24|400.64|0
1750374000000|2025-06-19 23:00:00|401.34|400.74|401.24|400.64|401.34|400.74|401.14|400.54|0
1750374300000|2025-06-19 23:05:00|401.14|400.54|401.14|400.54|401.24|400.64|401.14|400.54|0
1750374600000|2025-06-19 23:10:00|401.04|400.44|401.14|400.54|401.24|400.64|401.04|400.44|0
1750374900000|2025-06-19 23:15:00|401.24|400.64|401.24|400.64|401.34|400.74|401.14|400.54|0
1750375200000|2025-06-19 23:20:00|401.34|400.74|401.24|400.64|401.44|400.84|401.24|400.64|0
1750375500000|2025-06-19 23:25:00|401.14|400.54|401.14|400.54|401.24|400.64|401.04|400.44|0
1750375800000|2025-06-19 23:30:00|401.04|400.44|401.24|400.64|401.24|400.64|401.04|400.44|0
1750376100000|2025-06-19 23:35:00|401.26|400.66|401.26|400.66|401.26|400.66|401.16|400.56|0
1750376400000|2025-06-19 23:40:00|401.36|400.76|401.36|400.76|401.36|400.76|401.26|400.66|0
1750376700000|2025-06-19 23:45:00|401.26|400.66|401.06|400.46|401.36|400.76|401.06|400.46|0
1750377000000|2025-06-19 23:50:00|401.16|400.56|401.26|400.66|401.26|400.66|401.16|400.56|0
1750377300000|2025-06-19 23:55:00|401.16|400.56|401.26|400.66|401.26|400.66|401.16|400.56|0
1750377600000|2025-06-20 00:00:00|401.36|400.76|401.26|400.66|401.36|400.76|401.26|400.66|0
1750377900000|2025-06-20 00:05:00|401.36|400.76|401.46|400.86|401.46|400.86|401.16|400.56|0
1750378200000|2025-06-20 00:10:00|401.56|400.96|401.56|400.96|401.66|401.06|401.36|400.76|0
1750378500000|2025-06-20 00:15:00|401.66|401.06|401.46|400.86|401.66|401.06|401.36|400.76|0
1750378800000|2025-06-20 00:20:00|401.36|400.76|401.46|400.86|401.56|400.96|401.36|400.76|0
1750379100000|2025-06-20 00:25:00|401.56|400.96|401.46|400.86|401.56|400.96|401.46|400.86|0
1750379400000|2025-06-20 00:30:00|401.26|400.81|401.81|401.61|402.81|402.61|401.21|400.81|292
1750379700000|2025-06-20 00:35:00|401.86|401.66|401.86|401.66|402.01|401.86|401.76|401.56|61
1750380000000|2025-06-20 00:40:00|401.91|401.71|401.66|401.51|401.96|401.81|401.61|401.41|64
1750380300000|2025-06-20 00:45:00|401.71|401.56|401.86|401.66|401.96|401.81|401.56|401.41|79
1750380600000|2025-06-20 00:50:00|401.81|401.71|401.81|401.61|401.86|401.71|401.76|401.56|42
1750380900000|2025-06-20 00:55:00|401.76|401.66|401.96|401.81|401.96|401.81|401.76|401.61|72
1750381200000|2025-06-20 01:00:00|401.76|401.76|402.11|401.91|402.26|402.06|401.61|401.36|268
1750381500000|2025-06-20 01:05:00|402.06|401.81|401.71|401.51|402.06|401.81|401.66|401.46|167
1750381800000|2025-06-20 01:10:00|401.76|401.56|401.61|401.41|401.76|401.56|401.36|401.16|192
1750382100000|2025-06-20 01:15:00|401.56|401.36|401.71|401.51|401.96|401.76|401.51|401.36|152
1750382400000|2025-06-20 01:20:00|401.76|401.56|401.51|401.31|401.81|401.61|401.41|401.26|146
1750382700000|2025-06-20 01:25:00|401.56|401.36|401.41|401.21|401.56|401.36|401.26|401.11|75
1750383000000|2025-06-20 01:30:00|401.46|401.26|401.26|401.11|401.51|401.31|401.21|401.06|84
1750383300000|2025-06-20 01:35:00|401.31|401.16|401.16|401.01|401.36|401.16|401.06|400.91|108
1750383600000|2025-06-20 01:40:00|401.21|401.06|401.36|401.16|401.51|401.36|401.21|401.06|107
1750383900000|2025-06-20 01:45:00|401.41|401.21|401.61|401.41|401.61|401.41|401.41|401.21|85
1750384200000|2025-06-20 01:50:00|401.66|401.46|401.61|401.46|401.81|401.66|401.56|401.41|105
1750384500000|2025-06-20 01:55:00|401.66|401.51|401.76|401.56|401.81|401.61|401.66|401.46|51
1750384800000|2025-06-20 02:00:00|401.81|401.61|401.96|401.81|402.01|401.86|401.76|401.61|85
1750385100000|2025-06-20 02:05:00|402.01|401.86|401.91|401.76|402.06|401.91|401.86|401.71|116
1750385400000|2025-06-20 02:10:00|401.96|401.81|402.06|401.91|402.11|401.96|401.96|401.81|81
1750385700000|2025-06-20 02:15:00|402.11|401.96|402.26|402.11|402.26|402.11|402.11|401.91|106
1750386000000|2025-06-20 02:20:00|402.41|402.26|402.41|402.26|402.51|402.31|402.36|402.16|146
1750386300000|2025-06-20 02:25:00|402.36|402.21|402.56|402.41|402.56|402.41|402.31|402.16|90
1750386600000|2025-06-20 02:30:00|402.51|402.36|402.61|402.46|402.61|402.46|402.46|402.31|112
1750386900000|2025-06-20 02:35:00|402.66|402.51|402.51|402.36|402.66|402.51|402.51|402.36|102
1750387200000|2025-06-20 02:40:00|402.46|402.31|402.56|402.36|402.56|402.41|402.36|402.21|73
1750387500000|2025-06-20 02:45:00|402.51|402.41|402.61|402.46|402.61|402.46|402.46|402.31|95
1750387800000|2025-06-20 02:50:00|402.56|402.41|402.46|402.31|402.61|402.41|402.46|402.31|78
1750388100000|2025-06-20 02:55:00|402.51|402.26|402.51|402.36|402.56|402.41|402.46|402.26|52
1750388400000|2025-06-20 03:00:00|402.56|402.31|402.16|402.01|402.66|402.51|402.11|401.96|167
1750388700000|2025-06-20 03:05:00|402.21|401.96|402.31|402.16|402.31|402.16|402.06|401.91|114
1750389000000|2025-06-20 03:10:00|402.36|402.21|402.76|402.61|402.76|402.61|402.36|402.21|92
1750389300000|2025-06-20 03:15:00|402.81|402.66|402.86|402.71|402.91|402.76|402.76|402.61|61
1750389600000|2025-06-20 03:20:00|402.91|402.76|402.86|402.71|402.91|402.76|402.86|402.66|52
1750389900000|2025-06-20 03:25:00|402.81|402.66|402.91|402.76|402.91|402.76|402.76|402.61|82
1750390200000|2025-06-20 03:30:00|402.86|402.71|402.81|402.66|402.91|402.76|402.76|402.61|72
1750390500000|2025-06-20 03:35:00|402.86|402.71|402.86|402.71|402.91|402.76|402.76|402.61|45
1750390800000|2025-06-20 03:40:00|402.91|402.76|402.71|402.56|402.91|402.76|402.71|402.56|42
1750391100000|2025-06-20 03:45:00|402.76|402.61|402.66|402.51|402.81|402.66|402.66|402.46|46
1750391400000|2025-06-20 03:50:00|402.71|402.56|402.61|402.46|402.71|402.56|402.61|402.46|39
1750391700000|2025-06-20 03:55:00|402.66|402.51|402.66|402.46|402.71|402.56|402.56|402.36|59
1750392000000|2025-06-20 04:00:00|402.61|402.51|402.76|402.56|402.86|402.71|402.61|402.41|83
1750392300000|2025-06-20 04:05:00|402.71|402.51|402.76|402.56|402.86|402.66|402.66|402.51|20
1750392600000|2025-06-20 04:10:00|402.71|402.61|402.71|402.56|402.76|402.61|402.71|402.56|47
1750392900000|2025-06-20 04:15:00|402.76|402.51|402.86|402.71|402.86|402.71|402.76|402.51|38
1750393200000|2025-06-20 04:20:00|402.91|402.76|402.76|402.61|402.91|402.76|402.76|402.61|57
1750393500000|2025-06-20 04:25:00|402.81|402.66|402.81|402.66|402.86|402.71|402.81|402.61|37
1750393800000|2025-06-20 04:30:00|402.86|402.71|402.81|402.66|402.86|402.71|402.81|402.61|32
1750394100000|2025-06-20 04:35:00|402.86|402.71|402.76|402.61|402.86|402.71|402.76|402.56|34
1750394400000|2025-06-20 04:40:00|402.81|402.66|402.81|402.66|402.81|402.66|402.76|402.61|33
1750394700000|2025-06-20 04:45:00|402.86|402.71|402.91|402.76|402.91|402.76|402.86|402.66|24
1750395000000|2025-06-20 04:50:00|402.86|402.71|402.86|402.71|402.91|402.76|402.86|402.71|29
1750395300000|2025-06-20 04:55:00|402.91|402.76|402.91|402.76|402.96|402.81|402.91|402.71|28
1750395600000|2025-06-20 05:00:00|402.81|402.71|402.51|402.36|402.81|402.71|402.46|402.31|131
1750395900000|2025-06-20 05:05:00|402.56|402.31|402.51|402.36|402.61|402.46|402.51|402.31|36
1750396200000|2025-06-20 05:10:00|402.56|402.41|402.41|402.26|402.56|402.41|402.41|402.26|74
1750396500000|2025-06-20 05:15:00|402.51|402.21|402.51|402.36|402.51|402.36|402.51|402.21|31
1750396800000|2025-06-20 05:20:00|402.56|402.31|402.46|402.31|402.56|402.31|402.46|402.31|41
1750397100000|2025-06-20 05:25:00|402.51|402.36|402.46|402.26|402.51|402.36|402.31|402.16|149
1750397400000|2025-06-20 05:30:00|402.41|402.31|402.31|402.16|402.41|402.31|402.31|402.16|32
1750397700000|2025-06-20 05:35:00|402.36|402.21|402.26|402.11|402.36|402.21|402.26|402.11|43
1750398000000|2025-06-20 05:40:00|402.31|402.06|402.36|402.21|402.36|402.21|402.31|402.06|46
1750398300000|2025-06-20 05:45:00|402.31|402.16|402.36|402.21|402.41|402.26|402.31|402.16|89
1750398600000|2025-06-20 05:50:00|402.41|402.26|402.36|402.16|402.41|402.26|402.36|402.16|27
1750398900000|2025-06-20 05:55:00|402.31|402.21|402.46|402.31|402.46|402.31|402.31|402.21|67
1750399200000|2025-06-20 06:00:00|402.51|402.36|402.61|402.46|402.76|402.61|402.51|402.36|82
1750399500000|2025-06-20 06:05:00|402.66|402.51|402.66|402.51|402.76|402.61|402.61|402.41|58
1750399800000|2025-06-20 06:10:00|402.61|402.41|402.61|402.46|402.61|402.46|402.56|402.41|39
1750400100000|2025-06-20 06:15:00|402.56|402.41|402.56|402.41|402.61|402.46|402.56|402.41|55
1750400400000|2025-06-20 06:20:00|402.51|402.36|402.66|402.51|402.71|402.51|402.51|402.36|56
1750400700000|2025-06-20 06:25:00|402.71|402.56|402.51|402.36|402.71|402.56|402.51|402.36|55
1750401000000|2025-06-20 06:30:00|402.46|402.31|402.41|402.26|402.51|402.36|402.41|402.26|56
1750401300000|2025-06-20 06:35:00|402.46|402.31|402.36|402.21|402.46|402.31|402.36|402.21|39
1750401600000|2025-06-20 06:40:00|402.41|402.26|402.41|402.26|402.41|402.26|402.36|402.21|26
1750401900000|2025-06-20 06:45:00|402.36|402.21|402.36|402.21|402.36|402.21|402.26|402.11|86
1750402200000|2025-06-20 06:50:00|402.41|402.26|402.46|402.31|402.46|402.31|402.31|402.16|65
1750402500000|2025-06-20 06:55:00|402.41|402.26|402.41|402.26|402.51|402.36|402.36|402.21|72
1750402800000|2025-06-20 07:00:00|402.36|402.21|402.51|402.36|402.56|402.41|402.26|402.11|133
1750403100000|2025-06-20 07:05:00|402.46|402.31|402.51|402.31|402.51|402.36|402.41|402.26|54
1750403400000|2025-06-20 07:10:00|402.46|402.36|402.51|402.36|402.56|402.41|402.41|402.26|82
1750403700000|2025-06-20 07:15:00|402.56|402.41|402.61|402.46|402.66|402.46|402.56|402.41|49
1750404000000|2025-06-20 07:20:00|402.66|402.51|402.66|402.51|402.71|402.56|402.66|402.46|48
1750404300000|2025-06-20 07:25:00|402.71|402.46|402.76|402.61|402.76|402.61|402.71|402.46|52
1750404600000|2025-06-20 07:30:00|402.71|402.56|402.66|402.51|402.76|402.61|402.66|402.46|135
1750404900000|2025-06-20 07:35:00|402.61|402.46|402.61|402.46|402.66|402.51|402.61|402.46|65
1750405200000|2025-06-20 07:40:00|402.66|402.51|402.71|402.56|402.71|402.56|402.61|402.51|19
1750405500000|2025-06-20 07:45:00|402.66|402.51|402.81|402.66|402.91|402.76|402.66|402.51|131
1750405800000|2025-06-20 07:50:00|402.86|402.71|402.86|402.71|402.96|402.81|402.86|402.71|58
1750406100000|2025-06-20 07:55:00|402.91|402.76|402.81|402.66|402.91|402.76|402.81|402.66|47
1750406400000|2025-06-20 08:00:00|402.86|402.71|402.96|402.81|403.01|402.86|402.81|402.66|174
1750406700000|2025-06-20 08:05:00|402.91|402.76|403.01|402.81|403.11|402.91|402.91|402.76|114
1750407000000|2025-06-20 08:10:00|403.06|402.86|402.96|402.81|403.11|402.96|402.91|402.76|103
1750407300000|2025-06-20 08:15:00|402.91|402.76|402.91|402.76|403.11|402.96|402.86|402.71|104
1750407600000|2025-06-20 08:20:00|402.86|402.71|402.81|402.66|402.91|402.76|402.81|402.66|65
1750407900000|2025-06-20 08:25:00|402.76|402.61|402.76|402.61|402.86|402.71|402.71|402.56|98
1750408200000|2025-06-20 08:30:00|402.71|402.56|402.51|402.36|402.71|402.56|402.51|402.31|123
1750408500000|2025-06-20 08:35:00|402.56|402.31|402.51|402.36|402.61|402.46|402.46|402.31|90
1750408800000|2025-06-20 08:40:00|402.46|402.31|402.56|402.41|402.61|402.46|402.36|402.16|131
1750409100000|2025-06-20 08:45:00|402.51|402.36|402.46|402.31|402.56|402.41|402.36|402.21|151
1750409400000|2025-06-20 08:50:00|402.51|402.26|402.36|402.21|402.51|402.31|402.21|402.01|202
1750409700000|2025-06-20 08:55:00|402.41|402.16|402.36|402.21|402.46|402.26|402.31|402.16|156
1750410000000|2025-06-20 09:00:00|402.31|402.16|401.91|401.71|402.51|402.36|401.61|401.41|1353
1750410300000|2025-06-20 09:05:00|401.96|401.76|401.96|401.71|401.96|401.76|401.36|401.21|871
1750410600000|2025-06-20 09:10:00|401.91|401.76|401.86|401.66|401.96|401.76|401.51|401.36|296
1750410900000|2025-06-20 09:15:00|401.91|401.76|402.11|401.91|402.21|402.06|401.91|401.71|186
1750411200000|2025-06-20 09:20:00|402.26|401.66|402.26|401.66|402.36|401.76|402.26|401.66|0
1750411500000|2025-06-20 09:25:00|402.16|401.56|402.16|401.56|402.26|401.66|402.16|401.56|12
1750411800000|2025-06-20 09:30:00|402.26|401.66|402.16|401.56|402.26|401.66|402.06|401.46|0
1750412100000|2025-06-20 09:35:00|402.06|401.46|402.16|401.56|402.16|401.56|402.06|401.46|44
1750412400000|2025-06-20 09:40:00|402.26|401.66|402.26|401.66|402.26|401.66|402.16|401.56|48
1750412700000|2025-06-20 09:45:00|402.16|401.56|402.26|401.66|402.26|401.66|402.16|401.56|22
1750413000000|2025-06-20 09:50:00|402.16|401.56|401.51|401.31|402.26|401.66|401.41|401.21|51
1750413300000|2025-06-20 09:55:00|401.46|401.36|401.51|401.36|401.56|401.41|401.46|401.26|55
1750413600000|2025-06-20 10:00:00|401.46|401.31|401.46|401.31|401.56|401.41|401.41|401.26|23
1750413900000|2025-06-20 10:05:00|401.41|401.26|401.31|401.11|401.41|401.26|401.26|401.11|18
1750414200000|2025-06-20 10:10:00|401.26|401.06|401.26|401.11|401.36|401.21|401.26|401.06|11
1750414500000|2025-06-20 10:15:00|401.31|401.06|401.11|400.96|401.31|401.06|401.11|400.96|19
1750414800000|2025-06-20 10:20:00|401.06|400.91|400.96|400.81|401.11|400.96|400.96|400.81|41
1750415100000|2025-06-20 10:25:00|401.01|400.86|401.01|400.86|401.01|400.86|400.96|400.81|31
1750415400000|2025-06-20 10:30:00|400.96|400.81|401.01|400.86|401.01|400.86|400.91|400.76|27
1750415700000|2025-06-20 10:35:00|401.06|400.91|401.11|400.96|401.11|400.96|401.01|400.81|23
1750416000000|2025-06-20 10:40:00|401.06|400.91|401.06|400.86|401.11|400.96|401.01|400.86|18
1750416300000|2025-06-20 10:45:00|401.01|400.91|401.11|400.96|401.11|400.96|401.01|400.81|17
1750416600000|2025-06-20 10:50:00|401.06|400.91|401.16|401.01|401.16|401.01|401.06|400.86|36
1750416900000|2025-06-20 10:55:00|401.26|401.11|401.16|401.01|401.36|401.21|401.16|401.01|39
1750417200000|2025-06-20 11:00:00|401.21|401.06|401.36|401.21|401.36|401.21|401.16|401.01|33
1750417500000|2025-06-20 11:05:00|401.31|401.16|401.31|401.16|401.41|401.21|401.26|401.11|21
1750417800000|2025-06-20 11:10:00|401.36|401.11|401.26|401.06|401.36|401.16|401.21|401.06|50
1750418100000|2025-06-20 11:15:00|401.21|401.11|401.31|401.16|401.36|401.21|401.21|401.06|19
1750418400000|2025-06-20 11:20:00|401.36|401.21|401.36|401.16|401.36|401.21|401.31|401.11|16
1750418700000|2025-06-20 11:25:00|401.31|401.11|401.31|401.16|401.36|401.21|401.31|401.11|7
1750419000000|2025-06-20 11:30:00|401.26|401.11|401.56|401.36|401.56|401.36|401.26|401.11|23
1750419300000|2025-06-20 11:35:00|401.61|401.41|401.56|401.41|401.66|401.51|401.56|401.41|7
1750419600000|2025-06-20 11:40:00|401.61|401.46|401.76|401.61|401.91|401.76|401.56|401.41|58
1750419900000|2025-06-20 11:45:00|401.81|401.66|402.36|402.11|402.56|402.36|401.81|401.61|66
1750420200000|2025-06-20 11:50:00|402.31|402.16|402.31|402.16|402.36|402.21|402.11|401.96|67
1750420500000|2025-06-20 11:55:00|402.26|402.11|401.96|401.81|402.26|402.11|401.96|401.76|20
1750420800000|2025-06-20 12:00:00|402.01|401.86|401.91|401.71|402.06|401.91|401.91|401.71|21
1750421100000|2025-06-20 12:05:00|401.86|401.76|401.91|401.76|402.01|401.86|401.86|401.66|20
1750421400000|2025-06-20 12:10:00|401.96|401.81|401.91|401.76|402.01|401.81|401.91|401.71|10
1750421700000|2025-06-20 12:15:00|401.96|401.81|402.11|401.91|402.16|401.96|401.96|401.76|13
1750422000000|2025-06-20 12:20:00|402.06|401.96|401.96|401.81|402.11|401.96|401.96|401.81|19
1750422300000|2025-06-20 12:25:00|401.86|401.76|401.96|401.81|401.96|401.81|401.86|401.71|7
1750422600000|2025-06-20 12:30:00|402.01|401.86|402.26|402.11|402.31|402.11|402.01|401.86|62
1750422900000|2025-06-20 12:35:00|402.21|402.06|402.21|402.06|402.31|402.11|402.06|401.91|26
1750423200000|2025-06-20 12:40:00|402.16|402.01|402.06|401.86|402.16|402.01|402.01|401.81|21
1750423500000|2025-06-20 12:45:00|402.01|401.91|402.11|401.91|402.16|402.01|402.01|401.86|15
1750423800000|2025-06-20 12:50:00|402.16|401.96|402.21|402.06|402.26|402.11|402.06|401.86|15
1750424100000|2025-06-20 12:55:00|402.31|402.11|402.21|402.06|402.31|402.11|402.21|402.06|21
1750424400000|2025-06-20 13:00:00|402.26|402.01|402.21|402.01|402.26|402.06|402.16|401.96|13
1750424700000|2025-06-20 13:05:00|402.16|401.96|402.16|402.01|402.21|402.06|402.11|401.96|25
1750425000000|2025-06-20 13:10:00|402.21|401.96|401.91|401.76|402.21|402.01|401.91|401.71|55
1750425300000|2025-06-20 13:15:00|401.96|401.71|401.66|401.51|401.96|401.71|401.56|401.41|145
1750425600000|2025-06-20 13:20:00|401.61|401.46|402.16|402.01|402.16|402.01|401.56|401.41|90
1750425900000|2025-06-20 13:25:00|402.11|401.91|402.06|401.81|402.21|402.01|401.96|401.81|38
1750426200000|2025-06-20 13:30:00|402.01|401.71|401.96|401.76|402.21|402.06|401.81|401.61|90
1750426500000|2025-06-20 13:35:00|402.01|401.81|401.81|401.66|402.06|401.86|401.71|401.51|39
1750426800000|2025-06-20 13:40:00|401.76|401.61|401.96|401.76|402.06|401.91|401.76|401.56|16
1750427100000|2025-06-20 13:45:00|402.01|401.81|401.61|401.46|402.06|401.86|401.56|401.36|29
1750427400000|2025-06-20 13:50:00|401.56|401.41|401.61|401.41|401.76|401.56|401.46|401.21|53
1750427700000|2025-06-20 13:55:00|401.56|401.31|401.51|401.31|401.61|401.41|401.46|401.26|22
1750428000000|2025-06-20 14:00:00|401.46|401.26|401.81|401.66|401.86|401.66|401.41|401.21|35
1750428300000|2025-06-20 14:05:00|401.86|401.61|401.56|401.36|401.86|401.66|401.46|401.31|9
1750428600000|2025-06-20 14:10:00|401.51|401.41|401.51|401.31|401.66|401.46|401.46|401.21|42
1750428900000|2025-06-20 14:15:00|401.46|401.36|401.66|401.46|401.66|401.51|401.46|401.26|16
1750429200000|2025-06-20 14:20:00|401.61|401.41|401.16|400.91|401.66|401.51|401.11|400.91|27
1750429500000|2025-06-20 14:25:00|401.11|400.86|401.31|401.16|401.41|401.21|401.01|400.81|50
1750429800000|2025-06-20 14:30:00|401.26|401.11|401.41|401.21|401.56|401.41|401.26|401.06|60
1750430100000|2025-06-20 14:35:00|401.46|401.26|401.51|401.36|401.56|401.41|401.36|401.16|40
1750430400000|2025-06-20 14:40:00|401.46|401.31|401.16|400.96|401.56|401.41|400.81|400.61|151
1750430700000|2025-06-20 14:45:00|401.11|400.91|401.21|401.01|401.31|401.06|400.81|400.61|31
1750431000000|2025-06-20 14:50:00|401.16|400.96|400.96|400.71|401.21|401.01|400.81|400.66|25
1750431300000|2025-06-20 14:55:00|400.91|400.76|401.26|401.11|401.36|401.21|400.91|400.76|119
1750431600000|2025-06-20 15:00:00|401.21|401.06|401.21|401.01|401.36|401.21|401.06|400.91|318
1750431900000|2025-06-20 15:05:00|401.26|400.96|401.21|401.06|401.46|401.31|401.11|400.96|39
1750432200000|2025-06-20 15:10:00|401.26|401.01|401.41|401.21|401.41|401.26|401.26|401.01|12
1750432500000|2025-06-20 15:15:00|401.36|401.26|401.41|401.26|401.56|401.36|401.36|401.16|12
1750432800000|2025-06-20 15:20:00|401.36|401.21|401.26|401.06|401.36|401.21|401.16|400.96|27
1750433100000|2025-06-20 15:25:00|401.21|401.11|400.91|400.76|401.31|401.16|400.91|400.71|37
1750433400000|2025-06-20 15:30:00|400.96|400.71|400.86|400.66|401.06|400.86|400.76|400.56|105
1750433700000|2025-06-20 15:35:00|400.91|400.71|401.01|400.86|401.06|400.91|400.86|400.66|69
1750434000000|2025-06-20 15:40:00|401.06|400.91|401.06|400.91|401.11|400.96|401.01|400.81|8
1750434300000|2025-06-20 15:45:00|401.01|400.86|401.11|400.91|401.16|400.96|400.86|400.66|36
1750434600000|2025-06-20 15:50:00|401.06|400.96|400.71|400.51|401.16|400.96|400.66|400.51|18
1750434900000|2025-06-20 15:55:00|400.66|400.56|400.51|400.31|400.76|400.56|400.51|400.31|13
1750435200000|2025-06-20 16:00:00|400.46|400.36|400.46|400.26|400.66|400.51|400.36|400.16|35
1750435500000|2025-06-20 16:05:00|400.41|400.31|400.61|400.46|400.61|400.46|400.41|400.21|15
1750435800000|2025-06-20 16:10:00|400.56|400.41|400.41|400.21|400.76|400.56|400.36|400.16|34
1750436100000|2025-06-20 16:15:00|400.36|400.26|400.56|400.36|400.61|400.36|400.21|400.06|7
1750436400000|2025-06-20 16:20:00|400.61|400.31|400.61|400.41|400.66|400.46|400.46|400.26|1
1750436700000|2025-06-20 16:25:00|400.66|400.46|400.66|400.51|400.76|400.56|400.51|400.36|13
1750437000000|2025-06-20 16:30:00|400.71|400.46|400.71|400.51|400.71|400.56|400.61|400.41|5
1750437300000|2025-06-20 16:35:00|400.66|400.46|400.86|400.66|400.91|400.76|400.66|400.46|12
1750437600000|2025-06-20 16:40:00|400.81|400.61|400.81|400.61|400.91|400.76|400.71|400.51|11
1750437900000|2025-06-20 16:45:00|400.76|400.56|400.51|400.31|400.86|400.66|400.46|400.31|20
1750438200000|2025-06-20 16:50:00|400.56|400.36|400.71|400.51|400.76|400.56|400.56|400.31|22
1750438500000|2025-06-20 16:55:00|400.66|400.56|400.51|400.21|400.71|400.56|400.41|400.21|17
1750438800000|2025-06-20 17:00:00|400.46|400.41|400.51|400.36|400.71|400.51|400.41|400.36|10
1750439100000|2025-06-20 17:05:00|400.46|400.31|400.51|400.31|400.56|400.36|400.46|400.26|11
1750439400000|2025-06-20 17:10:00|400.46|400.26|400.56|400.36|400.61|400.41|400.41|400.26|8
1750439700000|2025-06-20 17:15:00|400.66|400.41|400.46|400.21|400.71|400.56|400.41|400.21|23
1750440000000|2025-06-20 17:20:00|400.41|400.16|400.21|400.01|400.41|400.26|400.21|400.01|9
1750440300000|2025-06-20 17:25:00|400.16|400.06|399.71|399.56|400.16|400.06|399.71|399.56|44
1750440600000|2025-06-20 17:30:00|399.66|399.51|399.71|399.51|399.76|399.61|399.61|399.46|17
1750440900000|2025-06-20 17:35:00|399.66|399.46|399.61|399.41|399.76|399.61|399.46|399.31|8
1750441200000|2025-06-20 17:40:00|399.56|399.46|399.76|399.56|399.91|399.71|399.56|399.41|7
1750441500000|2025-06-20 17:45:00|399.81|399.61|399.81|399.61|399.86|399.66|399.76|399.56|1
1750441800000|2025-06-20 17:50:00|399.86|399.66|399.96|399.76|400.01|399.81|399.81|399.61|3
1750442100000|2025-06-20 17:55:00|400.01|399.81|400.06|399.86|400.11|399.91|399.96|399.76|0
1750442400000|2025-06-20 18:00:00|400.01|399.81|400.21|400.01|400.21|400.01|400.01|399.81|1
1750442700000|2025-06-20 18:05:00|400.16|399.96|400.16|399.96|400.21|400.01|400.11|399.96|1
1750443000000|2025-06-20 18:10:00|400.21|400.01|400.16|399.96|400.21|400.01|400.11|399.91|1
1750443300000|2025-06-20 18:15:00|400.11|400.01|400.51|400.31|400.51|400.31|400.11|399.91|6
1750443600000|2025-06-20 18:20:00|400.46|400.36|400.51|400.36|400.51|400.36|400.36|400.21|8
1750443900000|2025-06-20 18:25:00|400.56|400.31|400.41|400.21|400.56|400.36|400.36|400.16|0
1750444200000|2025-06-20 18:30:00|400.46|400.26|400.51|400.31|400.56|400.31|400.41|400.21|5
1750444500000|2025-06-20 18:35:00|400.46|400.26|400.41|400.26|400.56|400.41|400.41|400.26|7
1750444800000|2025-06-20 18:40:00|400.36|400.21|400.31|400.16|400.41|400.21|400.26|400.06|4
1750445100000|2025-06-20 18:45:00|400.36|400.11|400.31|400.16|400.41|400.26|400.31|400.11|8
1750445400000|2025-06-20 18:50:00|400.26|400.11|400.26|400.06|400.31|400.16|400.21|400.01|9
1750445700000|2025-06-20 18:55:00|400.21|400.01|399.96|399.71|400.26|400.06|399.76|399.61|6
1750446000000|2025-06-20 19:00:00|399.91|399.76|400.01|399.81|400.11|399.91|399.86|399.66|5
1750446300000|2025-06-20 19:05:00|400.06|399.76|400.11|399.91|400.16|399.96|400.01|399.76|7
1750446600000|2025-06-20 19:10:00|400.06|399.86|400.06|399.91|400.16|399.96|400.01|399.86|0
1750446900000|2025-06-20 19:15:00|400.01|399.86|400.21|400.01|400.21|400.01|400.01|399.86|14
1750447200000|2025-06-20 19:20:00|400.26|400.06|400.11|399.91|400.26|400.06|400.01|399.81|36
1750447500000|2025-06-20 19:25:00|400.06|399.86|399.96|399.76|400.11|399.96|399.76|399.61|18
1750447800000|2025-06-20 19:30:00|400.01|399.81|399.86|399.66|400.01|399.81|399.76|399.61|15
1750448100000|2025-06-20 19:35:00|399.91|399.71|399.91|399.66|399.96|399.81|399.81|399.61|3
1750448400000|2025-06-20 19:40:00|399.86|399.71|400.01|399.81|400.01|399.81|399.81|399.61|5
1750448700000|2025-06-20 19:45:00|399.96|399.76|399.86|399.66|400.01|399.81|399.86|399.66|4
1750449000000|2025-06-20 19:50:00|399.81|399.61|399.86|399.66|400.01|399.81|399.81|399.61|16
1750449300000|2025-06-20 19:55:00|399.91|399.86|400.16|400.01|400.21|400.01|399.91|399.71|54
1750449600000|2025-06-20 20:00:00|400.11|399.96|400.41|400.21|400.51|400.36|400.11|399.96|6
1750449900000|2025-06-20 20:05:00|400.46|400.26|400.41|400.21|400.46|400.31|400.41|400.21|0
1750450200000|2025-06-20 20:10:00|400.36|400.26|400.36|400.16|400.41|400.26|400.31|400.11|3
1750450500000|2025-06-20 20:15:00|400.31|400.21|400.31|400.11|400.36|400.21|400.31|400.11|0
1750450800000|2025-06-20 20:20:00|400.26|400.06|400.26|400.06|400.31|400.16|400.26|400.06|0
1750451100000|2025-06-20 20:25:00|400.31|400.11|400.31|400.11|400.31|400.11|400.31|400.06|4
1750451400000|2025-06-20 20:30:00|400.36|400.16|400.36|400.16|400.36|400.16|400.36|400.11|0
1750451700000|2025-06-20 20:35:00||400.11||400.16||400.16||400.11|0
1750452000000|2025-06-20 20:40:00|400.31|400.11|400.36|400.16|400.36|400.16|400.26|400.01|6
1750452300000|2025-06-20 20:45:00|400.41|400.21|400.41|400.16|400.41|400.21|400.41|400.16|2
1750452600000|2025-06-20 20:50:00|400.46|400.21|400.46|400.21|400.46|400.26|400.46|400.21|5
1750452900000|2025-06-20 20:55:00|400.41|400.16|400.26|400.06|400.61|400.26|400.26|400.06|18
1750629600000|2025-06-22 22:00:00|398.38|397.78|398.48|397.88|398.68|398.08|398.28|397.68|0
1750629900000|2025-06-22 22:05:00|398.58|397.98|398.78|398.18|398.88|398.28|398.28|397.68|0
1750630200000|2025-06-22 22:10:00|398.88|398.28|398.78|398.18|399.08|398.48|398.68|398.08|0
1750630500000|2025-06-22 22:15:00|398.68|398.08|398.78|398.18|398.98|398.38|398.68|398.08|0
1750630800000|2025-06-22 22:20:00|398.68|398.08|398.68|398.08|398.78|398.18|398.58|397.98|0
1750631100000|2025-06-22 22:25:00|398.78|398.18|398.98|398.38|399.08|398.48|398.78|398.18|0
1750631400000|2025-06-22 22:30:00|398.88|398.28|399.08|398.48|399.18|398.58|398.88|398.28|0
1750631700000|2025-06-22 22:35:00|398.98|398.38|399.48|398.88|399.48|398.88|398.98|398.38|0
1750632000000|2025-06-22 22:40:00|399.38|398.78|399.28|398.68|399.38|398.78|399.18|398.58|0
1750632300000|2025-06-22 22:45:00|399.18|398.58|399.18|398.58|399.28|398.68|399.08|398.48|0
1750632600000|2025-06-22 22:50:00|399.08|398.48|399.18|398.58|399.28|398.68|399.08|398.48|0
1750632900000|2025-06-22 22:55:00|399.08|398.48|399.18|398.58|399.28|398.68|398.98|398.38|0
1750633200000|2025-06-22 23:00:00|399.28|398.68|399.08|398.48|399.28|398.68|399.08|398.48|0
1750633500000|2025-06-22 23:05:00|398.98|398.38|398.98|398.38|399.08|398.48|398.98|398.38|0
1750633800000|2025-06-22 23:10:00|399.08|398.48|398.98|398.38|399.08|398.48|398.88|398.28|0
1750634100000|2025-06-22 23:15:00|398.88|398.28|398.98|398.38|399.08|398.48|398.88|398.28|0
1750634400000|2025-06-22 23:20:00|399.08|398.48|399.08|398.48|399.08|398.48|398.88|398.28|0
1750634700000|2025-06-22 23:25:00|399.18|398.58|399.18|398.58|399.18|398.58|399.08|398.48|0
1750635000000|2025-06-22 23:30:00|399.08|398.48|399.18|398.58|399.28|398.68|399.08|398.48|0
1750635300000|2025-06-22 23:35:00|399.08|398.48|398.98|398.38|399.18|398.58|398.98|398.38|0
1750635600000|2025-06-22 23:40:00|399.08|398.48|399.08|398.48|399.08|398.48|398.98|398.38|0
1750635900000|2025-06-22 23:45:00|398.98|398.38|399.08|398.48|399.08|398.48|398.98|398.38|0
1750636200000|2025-06-22 23:50:00|399.18|398.58|399.18|398.58|399.18|398.58|399.08|398.48|0
1750636500000|2025-06-22 23:55:00|399.08|398.48|399.08|398.48|399.18|398.58|399.08|398.48|0
1750636800000|2025-06-23 00:00:00|399.18|398.58|398.88|398.28|399.18|398.58|398.78|398.18|0
1750637100000|2025-06-23 00:05:00|398.78|398.18|398.98|398.38|399.18|398.58|398.68|398.08|0
1750637400000|2025-06-23 00:10:00|398.88|398.28|398.88|398.28|398.98|398.38|398.88|398.28|0
1750637700000|2025-06-23 00:15:00|398.78|398.18|398.78|398.18|398.88|398.28|398.68|398.08|0
1750638000000|2025-06-23 00:20:00|398.68|398.08|398.68|398.08|398.78|398.18|398.58|397.98|0
1750638300000|2025-06-23 00:25:00|398.78|398.18|398.68|398.08|398.78|398.18|398.68|398.08|0
1750638600000|2025-06-23 00:30:00|399.38|398.83|398.88|398.68|399.38|398.93|398.43|398.03|402
1750638900000|2025-06-23 00:35:00|398.93|398.78|398.88|398.73|399.03|398.88|398.83|398.63|138
1750639200000|2025-06-23 00:40:00|398.93|398.78|398.93|398.73|399.08|398.93|398.93|398.73|186
1750639500000|2025-06-23 00:45:00|398.88|398.78|398.83|398.68|399.08|398.93|398.68|398.53|99
1750639800000|2025-06-23 00:50:00|398.78|398.63|398.83|398.68|398.93|398.78|398.73|398.58|292
1750640100000|2025-06-23 00:55:00|398.78|398.63|398.53|398.38|398.83|398.68|398.48|398.33|220
1750640400000|2025-06-23 01:00:00|398.68|398.48|397.28|397.08|398.68|398.53|396.83|396.68|1283
1750640700000|2025-06-23 01:05:00|397.38|397.13|397.83|397.63|397.93|397.73|397.33|397.13|588
1750641000000|2025-06-23 01:10:00|397.78|397.68|397.68|397.53|397.98|397.83|397.43|397.28|415
1750641300000|2025-06-23 01:15:00|397.63|397.43|397.43|397.28|397.78|397.58|397.33|397.18|270
1750641600000|2025-06-23 01:20:00|397.48|397.33|397.93|397.78|398.13|397.93|397.43|397.33|344
1750641900000|2025-06-23 01:25:00|397.98|397.83|398.58|398.38|398.58|398.43|397.93|397.83|208
1750642200000|2025-06-23 01:30:00|398.53|398.43|398.73|398.58|398.93|398.78|398.53|398.43|376
1750642500000|2025-06-23 01:35:00|398.68|398.53|398.63|398.48|398.73|398.53|398.38|398.23|331
1750642800000|2025-06-23 01:40:00|398.53|398.33|398.33|398.18|398.53|398.38|398.33|398.18|228
1750643100000|2025-06-23 01:45:00|398.28|398.08|398.38|398.23|398.48|398.28|398.18|398.03|190
1750643400000|2025-06-23 01:50:00|398.33|398.13|397.93|397.78|398.33|398.13|397.93|397.78|214
1750643700000|2025-06-23 01:55:00|397.88|397.68|397.43|397.28|397.88|397.68|397.43|397.23|282
1750644000000|2025-06-23 02:00:00|397.38|397.18|397.43|397.28|397.53|397.38|396.98|396.78|354
1750644300000|2025-06-23 02:05:00|397.33|397.18|397.33|397.18|397.68|397.53|397.33|397.13|278
1750644600000|2025-06-23 02:10:00|397.38|397.23|397.53|397.38|397.58|397.43|397.33|397.18|151
1750644900000|2025-06-23 02:15:00|397.68|397.48|397.83|397.68|397.88|397.73|397.58|397.38|183
1750645200000|2025-06-23 02:20:00|397.88|397.73|397.88|397.73|397.98|397.83|397.83|397.68|177
1750645500000|2025-06-23 02:25:00|397.93|397.78|397.73|397.58|397.93|397.78|397.68|397.53|153
1750645800000|2025-06-23 02:30:00|397.83|397.68|397.93|397.78|397.98|397.83|397.78|397.63|186
1750646100000|2025-06-23 02:35:00|397.98|397.83|398.08|397.93|398.13|397.93|397.98|397.78|159
1750646400000|2025-06-23 02:40:00|398.13|397.98|398.08|397.93|398.18|398.03|397.98|397.83|184
1750646700000|2025-06-23 02:45:00|398.03|397.88|398.03|397.88|398.08|397.93|398.03|397.88|120
1750647000000|2025-06-23 02:50:00|398.08|397.93|398.03|397.88|398.08|397.93|397.93|397.78|169
1750647300000|2025-06-23 02:55:00|398.08|397.93|398.08|397.93|398.08|397.93|397.88|397.73|124
1750647600000|2025-06-23 03:00:00|398.13|397.98|398.18|398.03|398.28|398.13|398.13|397.93|166
1750647900000|2025-06-23 03:05:00|398.13|397.98|398.28|398.13|398.28|398.13|398.13|397.98|155
1750648200000|2025-06-23 03:10:00|398.33|398.18|398.18|398.03|398.33|398.18|398.18|397.98|174
1750648500000|2025-06-23 03:15:00|398.13|397.98|398.23|398.08|398.23|398.08|398.08|397.93|136
1750648800000|2025-06-23 03:20:00|398.28|398.13|398.18|398.03|398.28|398.13|398.13|397.98|131
1750649100000|2025-06-23 03:25:00|398.13|397.98|398.13|397.98|398.18|398.03|398.08|397.93|144
1750649400000|2025-06-23 03:30:00|398.08|397.93|398.18|398.03|398.23|398.03|398.08|397.93|134
1750649700000|2025-06-23 03:35:00|398.23|398.08|398.28|398.13|398.33|398.18|398.23|398.08|163
1750650000000|2025-06-23 03:40:00|398.33|398.18|398.38|398.23|398.38|398.23|398.33|398.13|91
1750650300000|2025-06-23 03:45:00|398.33|398.18|398.13|397.98|398.33|398.18|398.13|397.98|169
1750650600000|2025-06-23 03:50:00|398.08|397.93|398.08|397.88|398.13|397.98|398.03|397.83|192
1750650900000|2025-06-23 03:55:00|398.18|397.93|398.18|398.03|398.23|398.08|398.08|397.93|167
1750651200000|2025-06-23 04:00:00|398.23|398.08|398.23|398.08|398.28|398.08|398.18|398.03|133
1750651500000|2025-06-23 04:05:00|398.18|398.03|398.08|397.93|398.18|398.03|398.08|397.88|118
1750651800000|2025-06-23 04:10:00|398.03|397.88|398.03|397.88|398.03|397.93|397.98|397.83|140
1750652100000|2025-06-23 04:15:00|397.98|397.83|397.98|397.83|398.03|397.88|397.98|397.83|141
1750652400000|2025-06-23 04:20:00|398.03|397.88|398.03|397.88|398.08|397.93|398.03|397.83|131
1750652700000|2025-06-23 04:25:00|397.98|397.83|398.03|397.88|398.03|397.88|397.98|397.83|106
1750653000000|2025-06-23 04:30:00|398.08|397.93|398.18|398.03|398.28|398.13|398.08|397.93|157
1750653300000|2025-06-23 04:35:00|398.13|397.98|398.08|397.93|398.18|398.03|398.03|397.88|126
1750653600000|2025-06-23 04:40:00|398.13|397.98|398.03|397.88|398.13|397.98|398.03|397.88|98
1750653900000|2025-06-23 04:45:00|398.08|397.83|397.98|397.83|398.08|397.88|397.98|397.78|122
1750654200000|2025-06-23 04:50:00|398.03|397.88|398.03|397.88|398.08|397.93|398.03|397.88|92
1750654500000|2025-06-23 04:55:00|398.08|397.93|398.08|397.93|398.08|397.93|398.03|397.88|99
1750654800000|2025-06-23 05:00:00|398.18|397.98|398.13|397.98|398.18|398.03|398.03|397.88|282
1750655100000|2025-06-23 05:05:00|398.08|397.93|398.23|398.03|398.23|398.08|398.03|397.88|209
1750655400000|2025-06-23 05:10:00|398.18|398.08|398.33|398.18|398.43|398.28|398.18|398.08|128
1750655700000|2025-06-23 05:15:00|398.38|398.23|398.23|398.08|398.43|398.28|398.23|398.03|140
1750656000000|2025-06-23 05:20:00|398.18|398.03|398.23|398.03|398.53|398.38|398.08|397.93|400
1750656300000|2025-06-23 05:25:00|398.18|397.98|398.13|397.98|398.18|397.98|398.13|397.93|129
1750656600000|2025-06-23 05:30:00|398.18|397.93|398.38|398.23|398.53|398.38|398.18|397.93|248
1750656900000|2025-06-23 05:35:00|398.43|398.28|398.48|398.33|398.53|398.38|398.33|398.18|179
1750657200000|2025-06-23 05:40:00|398.43|398.28|398.48|398.33|398.58|398.43|398.43|398.28|140
1750657500000|2025-06-23 05:45:00|398.43|398.28|398.53|398.38|398.63|398.43|398.43|398.28|160
1750657800000|2025-06-23 05:50:00|398.48|398.33|398.43|398.28|398.48|398.38|398.38|398.18|168
1750658100000|2025-06-23 05:55:00|398.48|398.33|398.43|398.28|398.53|398.38|398.43|398.23|152
1750658400000|2025-06-23 06:00:00|398.38|398.23|398.68|398.48|398.98|398.83|398.28|398.13|524
1750658700000|2025-06-23 06:05:00|398.63|398.53|398.58|398.43|398.68|398.53|398.58|398.43|140
1750659000000|2025-06-23 06:10:00|398.53|398.38|398.48|398.33|398.68|398.53|398.48|398.33|204
1750659300000|2025-06-23 06:15:00|398.53|398.38|398.48|398.33|398.58|398.38|398.48|398.28|151
1750659600000|2025-06-23 06:20:00|398.43|398.28|398.33|398.18|398.48|398.33|398.33|398.18|153
1750659900000|2025-06-23 06:25:00|398.38|398.13|398.38|398.23|398.38|398.23|398.33|398.13|136
1750660200000|2025-06-23 06:30:00|398.33|398.18|398.23|398.03|398.33|398.18|398.18|398.03|174
1750660500000|2025-06-23 06:35:00|398.18|398.08|398.28|398.13|398.28|398.13|398.18|398.03|132
1750660800000|2025-06-23 06:40:00|398.33|398.18|398.43|398.28|398.43|398.28|398.33|398.18|115
1750661100000|2025-06-23 06:45:00|398.48|398.33|398.43|398.28|398.53|398.38|398.38|398.23|195
1750661400000|2025-06-23 06:50:00|398.38|398.23|398.28|398.13|398.43|398.28|398.28|398.13|148
1750661700000|2025-06-23 06:55:00|398.33|398.18|398.28|398.13|398.38|398.18|398.23|398.08|160
1750662000000|2025-06-23 07:00:00|398.38|398.23|398.38|398.23|398.48|398.28|398.33|398.18|142
1750662300000|2025-06-23 07:05:00|398.43|398.28|398.73|398.58|398.73|398.58|398.33|398.18|190
1750662600000|2025-06-23 07:10:00|398.68|398.48|399.08|398.88|399.08|398.88|398.68|398.48|289
1750662900000|2025-06-23 07:15:00|399.03|398.83|398.88|398.68|399.08|398.83|398.73|398.58|188
1750663200000|2025-06-23 07:20:00|398.83|398.73|398.93|398.73|399.03|398.88|398.83|398.68|136
1750663500000|2025-06-23 07:25:00|398.88|398.78|398.98|398.83|398.98|398.83|398.88|398.68|206
1750663800000|2025-06-23 07:30:00|399.03|398.88|398.98|398.83|399.08|398.93|398.88|398.73|198
1750664100000|2025-06-23 07:35:00|398.93|398.78|399.08|398.93|399.08|398.93|398.93|398.78|126
1750664400000|2025-06-23 07:40:00|399.03|398.88|398.98|398.83|399.03|398.88|398.88|398.73|242
1750664700000|2025-06-23 07:45:00|399.03|398.88|398.98|398.83|399.03|398.88|398.93|398.78|198
1750665000000|2025-06-23 07:50:00|399.03|398.88|399.23|399.08|399.28|399.13|398.98|398.83|168
1750665300000|2025-06-23 07:55:00|399.28|399.13|399.23|399.08|399.28|399.13|399.23|399.08|140
1750665600000|2025-06-23 08:00:00|399.28|399.13|399.33|399.13|399.33|399.18|399.23|399.08|305
1750665900000|2025-06-23 08:05:00|399.28|399.18|399.63|399.48|399.63|399.48|399.28|399.13|234
1750666200000|2025-06-23 08:10:00|399.68|399.53|399.78|399.63|399.83|399.68|399.68|399.48|188
1750666500000|2025-06-23 08:15:00|399.73|399.58|399.83|399.68|399.88|399.73|399.73|399.58|257
1750666800000|2025-06-23 08:20:00|399.88|399.73|400.23|400.08|400.23|400.08|399.83|399.63|278
1750667100000|2025-06-23 08:25:00|400.18|400.03|400.28|400.13|400.28|400.13|400.08|399.93|246
1750667400000|2025-06-23 08:30:00|400.23|400.08|400.23|400.08|400.28|400.13|400.18|399.98|259
1750667700000|2025-06-23 08:35:00|400.28|400.13|400.38|400.23|400.43|400.28|400.23|400.08|293
1750668000000|2025-06-23 08:40:00|400.43|400.28|400.53|400.38|400.58|400.43|400.38|400.23|314
1750668300000|2025-06-23 08:45:00|400.58|400.43|400.28|400.13|400.58|400.43|400.28|400.13|440
1750668600000|2025-06-23 08:50:00|400.23|400.08|400.23|400.08|400.38|400.23|400.23|400.08|341
1750668900000|2025-06-23 08:55:00|400.28|400.03|400.23|400.08|400.38|400.18|399.98|399.83|422
1750669200000|2025-06-23 09:00:00|400.13|400.03|400.03|399.88|400.23|400.08|399.88|399.73|725
1750669500000|2025-06-23 09:05:00|400.08|399.83|399.73|399.53|400.13|399.98|399.68|399.53|264
1750669800000|2025-06-23 09:10:00|399.68|399.58|399.93|399.73|399.98|399.83|399.68|399.48|122
1750670100000|2025-06-23 09:15:00|399.88|399.68|399.53|399.38|399.93|399.68|399.53|399.33|243
1750670400000|2025-06-23 09:20:00|399.88|399.28|399.78|399.18|399.98|399.38|399.68|399.08|0
1750670700000|2025-06-23 09:25:00|399.68|399.08|399.68|399.08|399.78|399.18|399.68|399.08|13
1750671000000|2025-06-23 09:30:00|399.78|399.18|399.68|399.08|399.78|399.18|399.68|399.08|0
1750671300000|2025-06-23 09:35:00|399.58|398.98|399.58|398.98|399.68|399.08|399.58|398.98|62
1750671600000|2025-06-23 09:40:00|399.68|399.08|399.68|399.08|399.68|399.08|399.58|398.98|12
1750671900000|2025-06-23 09:45:00|399.58|398.98|399.68|399.08|399.68|399.08|399.58|398.98|13
1750672200000|2025-06-23 09:50:00|399.58|399.43|399.58|399.38|399.68|399.48|399.53|399.33|27
1750672500000|2025-06-23 09:55:00|399.53|399.33|399.53|399.38|399.63|399.48|399.48|399.33|39
1750672800000|2025-06-23 10:00:00|399.48|399.33|399.43|399.23|399.48|399.33|399.23|399.03|48
1750673100000|2025-06-23 10:05:00|399.38|399.18|399.48|399.28|399.53|399.33|399.38|399.18|18
1750673400000|2025-06-23 10:10:00|399.43|399.23|399.53|399.33|399.78|399.58|399.43|399.23|57
1750673700000|2025-06-23 10:15:00|399.48|399.28|399.43|399.23|399.53|399.28|399.33|399.18|35
1750674000000|2025-06-23 10:20:00|399.38|399.28|399.23|399.08|399.38|399.28|399.18|398.98|31
1750674300000|2025-06-23 10:25:00|399.28|399.13|399.28|399.13|399.38|399.23|399.28|399.08|16
1750674600000|2025-06-23 10:30:00|399.23|399.08|399.23|399.08|399.28|399.13|399.23|399.03|14
1750674900000|2025-06-23 10:35:00|399.28|399.13|399.28|399.13|399.33|399.18|399.23|399.08|27
1750675200000|2025-06-23 10:40:00|399.33|399.08|399.18|399.03|399.33|399.13|399.03|398.88|96
1750675500000|2025-06-23 10:45:00|399.23|399.08|399.18|398.98|399.28|399.08|399.13|398.98|13
1750675800000|2025-06-23 10:50:00|399.23|399.03|399.23|399.03|399.23|399.03|399.18|398.98|11
1750676100000|2025-06-23 10:55:00|399.18|398.98|399.13|398.93|399.23|399.03|399.08|398.93|12
1750676400000|2025-06-23 11:00:00|399.08|398.88|399.13|398.93|399.18|398.98|399.08|398.88|2
1750676700000|2025-06-23 11:05:00|399.08|398.98|398.98|398.78|399.08|398.98|398.88|398.73|6
1750677000000|2025-06-23 11:10:00|399.03|398.83|398.93|398.78|399.08|398.88|398.88|398.73|20
1750677300000|2025-06-23 11:15:00|398.88|398.73|398.88|398.73|398.93|398.73|398.78|398.63|13
1750677600000|2025-06-23 11:20:00|398.83|398.68|398.73|398.53|398.83|398.68|398.68|398.53|9
1750677900000|2025-06-23 11:25:00|398.68|398.48|398.68|398.48|398.73|398.58|398.58|398.38|24
1750678200000|2025-06-23 11:30:00|398.63|398.53|398.68|398.48|398.78|398.58|398.63|398.48|2
1750678500000|2025-06-23 11:35:00|398.63|398.43|398.63|398.48|398.73|398.53|398.63|398.43|13
1750678800000|2025-06-23 11:40:00|398.58|398.43|398.53|398.38|398.63|398.48|398.48|398.33|48
1750679100000|2025-06-23 11:45:00|398.58|398.33|398.48|398.28|398.58|398.33|398.13|397.98|63
1750679400000|2025-06-23 11:50:00|398.43|398.23|398.58|398.43|398.68|398.48|398.38|398.13|14
1750679700000|2025-06-23 11:55:00|398.63|398.38|398.78|398.58|398.83|398.63|398.63|398.38|9
1750680000000|2025-06-23 12:00:00|398.83|398.63|398.93|398.73|399.03|398.83|398.78|398.63|17
1750680300000|2025-06-23 12:05:00|398.88|398.78|398.83|398.63|398.88|398.78|398.73|398.58|11
1750680600000|2025-06-23 12:10:00|398.78|398.58|399.13|398.93|399.13|398.93|398.78|398.58|14
1750680900000|2025-06-23 12:15:00|399.18|398.98|399.08|398.88|399.23|399.03|399.08|398.88|10
1750681200000|2025-06-23 12:20:00|399.03|398.93|399.13|398.93|399.13|398.93|399.03|398.83|1
1750681500000|2025-06-23 12:25:00|399.08|398.98|398.98|398.78|399.08|398.98|398.93|398.78|15
1750681800000|2025-06-23 12:30:00|398.93|398.83|399.18|398.98|399.23|399.03|398.88|398.68|27
1750682100000|2025-06-23 12:35:00|399.23|399.03|399.23|399.08|399.33|399.13|399.13|398.98|17
1750682400000|2025-06-23 12:40:00|399.28|399.18|399.38|399.23|399.38|399.23|399.23|399.18|354
1750682700000|2025-06-23 12:45:00|399.43|399.28|399.48|399.33|399.53|399.38|399.43|399.28|21
1750683000000|2025-06-23 12:50:00|399.53|399.38|399.58|399.43|399.58|399.43|399.48|399.38|12
1750683300000|2025-06-23 12:55:00|399.63|399.48|399.73|399.53|399.78|399.58|399.63|399.48|23
1750683600000|2025-06-23 13:00:00|399.68|399.43|399.53|399.38|399.68|399.48|399.53|399.38|17
1750683900000|2025-06-23 13:05:00|399.48|399.33|399.38|399.18|399.58|399.38|399.28|399.08|48
1750684200000|2025-06-23 13:10:00|399.33|399.13|399.28|399.08|399.38|399.18|399.28|399.08|7
1750684500000|2025-06-23 13:15:00|399.23|399.13|399.28|399.13|399.33|399.13|399.13|398.93|12
1750684800000|2025-06-23 13:20:00|399.33|399.18|399.33|399.18|399.38|399.18|399.28|399.13|2
1750685100000|2025-06-23 13:25:00|399.38|399.13|399.28|399.08|399.38|399.18|399.23|399.08|4
1750685400000|2025-06-23 13:30:00|399.23|399.13|398.83|398.63|399.28|399.13|398.53|398.33|459
1750685700000|2025-06-23 13:35:00|398.93|398.68|399.43|399.23|399.48|399.28|398.93|398.68|128
1750686000000|2025-06-23 13:40:00|399.48|399.28|399.83|399.63|399.98|399.78|399.43|399.28|110
1750686300000|2025-06-23 13:45:00|399.88|399.68|399.83|399.63|399.93|399.73|399.73|399.53|23
1750686600000|2025-06-23 13:50:00|399.78|399.68|399.88|399.68|399.93|399.73|399.78|399.58|15
1750686900000|2025-06-23 13:55:00|399.93|399.63|400.03|399.83|400.08|399.88|399.88|399.63|13
1750687200000|2025-06-23 14:00:00|400.13|399.88|400.08|399.88|400.28|400.08|400.03|399.83|118
1750687500000|2025-06-23 14:05:00|400.03|399.93|400.08|399.88|400.28|400.08|400.03|399.83|13
1750687800000|2025-06-23 14:10:00|400.03|399.93|400.23|400.08|400.33|400.08|400.03|399.83|9
1750688100000|2025-06-23 14:15:00|400.28|400.13|400.53|400.33|400.63|400.48|400.23|400.03|59
1750688400000|2025-06-23 14:20:00|400.58|400.38|400.53|400.33|400.63|400.43|400.38|400.18|63
1750688700000|2025-06-23 14:25:00|400.58|400.38|400.38|400.18|400.58|400.43|400.38|400.18|119
1750689000000|2025-06-23 14:30:00|400.33|400.23|400.53|400.38|400.58|400.38|400.33|400.18|87
1750689300000|2025-06-23 14:35:00|400.48|400.33|400.33|400.18|400.53|400.33|400.23|400.03|86
1750689600000|2025-06-23 14:40:00|400.28|400.13|400.28|400.13|400.38|400.23|400.18|400.03|52
1750689900000|2025-06-23 14:45:00|400.23|400.08|400.23|400.08|400.33|400.18|400.18|399.98|38
1750690200000|2025-06-23 14:50:00|400.28|400.13|400.28|400.08|400.48|400.28|400.23|400.03|47
1750690500000|2025-06-23 14:55:00|400.23|400.13|400.23|400.03|400.38|400.23|400.13|399.98|17
1750690800000|2025-06-23 15:00:00|400.28|400.08|400.43|400.23|400.48|400.28|400.18|399.98|62
1750691100000|2025-06-23 15:05:00|400.48|400.28|400.48|400.33|400.63|400.43|400.43|400.28|23
1750691400000|2025-06-23 15:10:00|400.53|400.28|400.63|400.43|400.63|400.43|400.43|400.28|13
1750691700000|2025-06-23 15:15:00|400.58|400.48|400.53|400.33|400.63|400.48|400.48|400.28|6
1750692000000|2025-06-23 15:20:00|400.48|400.38|400.58|400.43|400.63|400.43|400.43|400.23|12
1750692300000|2025-06-23 15:25:00|400.53|400.38|400.48|400.33|400.63|400.48|400.38|400.23|39
1750692600000|2025-06-23 15:30:00|400.53|400.28|400.53|400.33|400.58|400.43|400.38|400.23|55
1750692900000|2025-06-23 15:35:00|400.48|400.28|400.33|400.13|400.53|400.33|400.18|400.03|86
1750693200000|2025-06-23 15:40:00|400.38|400.18|400.23|400.03|400.38|400.18|400.13|399.93|10
1750693500000|2025-06-23 15:45:00|400.18|399.98|400.08|399.88|400.18|399.98|400.03|399.83|17
1750693800000|2025-06-23 15:50:00|400.13|399.93|399.98|399.83|400.23|400.03|399.98|399.83|18
1750694100000|2025-06-23 15:55:00|399.93|399.78|399.88|399.73|400.18|399.98|399.88|399.73|29
1750694400000|2025-06-23 16:00:00|399.83|399.68|399.78|399.63|399.88|399.68|399.63|399.48|27
1750694700000|2025-06-23 16:05:00|399.73|399.58|399.58|399.43|399.78|399.63|399.53|399.38|22
1750695000000|2025-06-23 16:10:00|399.53|399.38|399.63|399.43|399.78|399.63|399.53|399.38|34
1750695300000|2025-06-23 16:15:00|399.58|399.48|399.53|399.38|399.68|399.48|399.48|399.33|12
1750695600000|2025-06-23 16:20:00|399.48|399.33|399.18|399.03|399.48|399.33|399.18|399.03|41
1750695900000|2025-06-23 16:25:00|399.23|398.98|398.93|398.78|399.23|398.98|398.93|398.78|58
1750696200000|2025-06-23 16:30:00|398.88|398.73|398.48|398.33|398.93|398.78|398.48|398.33|54
1750696500000|2025-06-23 16:35:00|398.43|398.28|398.58|398.38|398.73|398.48|397.93|397.73|84
1750696800000|2025-06-23 16:40:00|398.63|398.33|399.03|398.83|399.23|399.08|398.43|398.23|74
1750697100000|2025-06-23 16:45:00|398.98|398.88|399.08|398.93|399.43|399.23|398.78|398.58|48
1750697400000|2025-06-23 16:50:00|399.13|398.88|399.08|398.88|399.18|398.98|398.78|398.58|6
1750697700000|2025-06-23 16:55:00|399.03|398.83|398.93|398.68|399.18|398.93|398.83|398.58|26
1750698000000|2025-06-23 17:00:00|398.88|398.63|399.23|399.03|399.33|399.08|398.68|398.48|30
1750698300000|2025-06-23 17:05:00|399.28|399.08|399.53|399.33|399.53|399.33|399.18|398.98|17
1750698600000|2025-06-23 17:10:00|399.48|399.28|399.68|399.48|399.78|399.63|399.48|399.28|33
1750698900000|2025-06-23 17:15:00|399.63|399.53|399.98|399.78|399.98|399.83|399.63|399.48|25
1750699200000|2025-06-23 17:20:00|399.93|399.73|400.33|400.13|400.33|400.18|399.93|399.73|80
1750699500000|2025-06-23 17:25:00|400.38|400.18|400.63|400.48|400.73|400.58|400.33|400.13|103
1750699800000|2025-06-23 17:30:00|400.68|400.53|400.98|400.78|401.08|400.88|400.68|400.48|58
1750700100000|2025-06-23 17:35:00|401.03|400.83|401.08|400.93|401.28|401.08|400.98|400.78|67
1750700400000|2025-06-23 17:40:00|401.13|400.98|401.08|400.93|401.18|400.98|400.93|400.78|28
1750700700000|2025-06-23 17:45:00|401.13|400.98|401.18|400.98|401.28|401.08|401.13|400.98|25
1750701000000|2025-06-23 17:50:00|401.23|401.03|401.08|400.93|401.23|401.03|401.03|400.88|30
1750701300000|2025-06-23 17:55:00|401.13|400.98|401.13|400.93|401.23|401.03|401.08|400.88|12
1750701600000|2025-06-23 18:00:00|401.18|400.98|401.23|401.03|401.23|401.08|401.13|400.93|22
1750701900000|2025-06-23 18:05:00|401.28|401.08|401.33|401.18|401.43|401.23|401.18|401.03|34
1750702200000|2025-06-23 18:10:00|401.38|401.23|401.33|401.13|401.38|401.23|401.23|401.08|30
1750702500000|2025-06-23 18:15:00|401.28|401.18|401.33|401.18|401.38|401.23|401.18|400.98|72
1750702800000|2025-06-23 18:20:00|401.38|401.13|401.18|400.98|401.38|401.18|401.13|400.98|61
1750703100000|2025-06-23 18:25:00|401.13|401.03|401.13|400.98|401.28|401.13|401.08|400.93|20
1750703400000|2025-06-23 18:30:00|401.18|401.03|401.33|401.13|401.33|401.13|401.18|400.98|20
1750703700000|2025-06-23 18:35:00|401.28|401.08|401.28|401.13|401.43|401.28|401.28|401.08|34
1750704000000|2025-06-23 18:40:00|401.23|401.08|401.28|401.13|401.33|401.18|401.18|401.03|37
1750704300000|2025-06-23 18:45:00|401.23|401.08|401.18|401.03|401.28|401.13|401.18|401.03|39
1750704600000|2025-06-23 18:50:00|401.23|400.98|401.28|401.08|401.28|401.13|401.13|400.98|33
1750704900000|2025-06-23 18:55:00|401.23|401.13|401.28|401.13|401.28|401.13|401.23|401.08|37
1750705200000|2025-06-23 19:00:00|401.23|401.08|401.43|401.28|401.58|401.43|401.23|401.08|66
1750705500000|2025-06-23 19:05:00|401.38|401.23|401.43|401.23|401.43|401.28|401.33|401.18|31
1750705800000|2025-06-23 19:10:00|401.38|401.18|401.43|401.23|401.58|401.38|401.33|401.18|162
1750706100000|2025-06-23 19:15:00|401.53|401.33|401.33|401.18|401.53|401.33|401.33|401.18|63
1750706400000|2025-06-23 19:20:00|401.38|401.13|401.38|401.23|401.38|401.23|401.33|401.13|16
1750706700000|2025-06-23 19:25:00|401.33|401.18|401.43|401.28|401.43|401.28|401.33|401.18|35
1750707000000|2025-06-23 19:30:00|401.38|401.23|401.48|401.33|401.48|401.33|401.38|401.23|541
1750707300000|2025-06-23 19:35:00|401.53|401.38|401.48|401.33|401.58|401.43|401.48|401.33|43
1750707600000|2025-06-23 19:40:00|401.43|401.28|401.43|401.23|401.48|401.33|401.33|401.18|56
1750707900000|2025-06-23 19:45:00|401.38|401.18|401.38|401.23|401.43|401.28|401.23|401.08|51
1750708200000|2025-06-23 19:50:00|401.43|401.28|401.38|401.23|401.58|401.43|401.33|401.13|123
1750708500000|2025-06-23 19:55:00|401.43|401.18|401.28|401.13|401.48|401.33|401.23|401.08|146
1750708800000|2025-06-23 20:00:00|401.33|401.08|401.28|401.13|401.33|401.18|401.18|401.03|15
1750709100000|2025-06-23 20:05:00|401.33|401.18|401.38|401.18|401.38|401.23|401.28|401.13|3
1750709400000|2025-06-23 20:10:00|401.33|401.23|401.43|401.23|401.43|401.28|401.33|401.23|7
1750709700000|2025-06-23 20:15:00|401.38|401.18|401.38|401.23|401.43|401.23|401.38|401.18|2
1750710000000|2025-06-23 20:20:00|401.33|401.18|401.38|401.23|401.38|401.23|401.33|401.18|1
1750710300000|2025-06-23 20:25:00|401.43|401.18|401.43|401.23|401.43|401.23|401.38|401.18|9
1750710600000|2025-06-23 20:30:00|401.38|401.28|401.43|401.28|401.43|401.28|401.38|401.23|8
1750710900000|2025-06-23 20:35:00|401.38|401.23|401.43|401.23|401.43|401.28|401.38|401.23|3
1750711200000|2025-06-23 20:40:00|401.38|401.28|401.48|401.28|401.48|401.33|401.38|401.23|1
1750711500000|2025-06-23 20:45:00|401.43|401.23|401.48|401.28|401.48|401.28|401.43|401.23|2
1750711800000|2025-06-23 20:50:00|401.43|401.23|401.48|401.23|401.48|401.23|401.43|401.23|0
1750712100000|2025-06-23 20:55:00|401.53|401.28|401.33|401.13|401.53|401.28|401.28|401.08|44
1750712400000|2025-06-23 21:00:00|401.35|400.98|401.35|401|401.35|401|401.35|400.98|1
1750712700000|2025-06-23 21:05:00|401.5||401.75||401.75||401.5||1
1750713000000|2025-06-23 21:10:00|401.7|401.1|401.7|401.1|401.7|401.1|401.7|401.1|0
1750713900000|2025-06-23 21:25:00|401.6|401|401.7|401.1|401.7|401.1|401.6|401|0
1750716300000|2025-06-23 22:05:00|402.2|401.6|402.5|401.9|402.6|402|402.1|401.5|0
1750716600000|2025-06-23 22:10:00|402.4|401.8|402.6|402|402.6|402|402.3|401.7|0
1750716900000|2025-06-23 22:15:00|402.7|402.1|402.6|402|402.7|402.1|402.6|402|0
1750717200000|2025-06-23 22:20:00|402.7|402.1|402.9|402.3|403|402.4|402.6|402|0
1750717500000|2025-06-23 22:25:00|403|402.4|402.8|402.2|403|402.4|402.8|402.2|0
1750717800000|2025-06-23 22:30:00|402.7|402.1|402.8|402.2|402.9|402.3|402.7|402.1|0
1750718100000|2025-06-23 22:35:00|402.7|402.1|402.7|402.1|402.9|402.3|402.6|402|0
1750718400000|2025-06-23 22:40:00|402.6|402|402.6|402|402.7|402.1|402.6|402|0
1750718700000|2025-06-23 22:45:00|402.5|401.9|402.5|401.9|402.6|402|402.5|401.9|0
1750719000000|2025-06-23 22:50:00|402.6|402|402.6|402|402.6|402|402.5|401.9|0
1750719300000|2025-06-23 22:55:00|402.7|402.1|402.8|402.2|402.8|402.2|402.7|402.1|0
1750719600000|2025-06-23 23:00:00|402.9|402.3|402.9|402.3|403.1|402.5|402.8|402.2|0
1750719900000|2025-06-23 23:05:00|402.8|402.2|402.9|402.3|403|402.4|402.8|402.2|0
1750720200000|2025-06-23 23:10:00|403|402.4|403|402.4|403|402.4|402.9|402.3|0
1750720500000|2025-06-23 23:15:00|403.1|402.5|403.2|402.6|403.3|402.7|403|402.4|0
1750720800000|2025-06-23 23:20:00|403.3|402.7|403.3|402.7|403.3|402.7|403.2|402.6|0
1750721100000|2025-06-23 23:25:00|403.2|402.6|403.2|402.6|403.2|402.6|403.1|402.5|0
1750721400000|2025-06-23 23:30:00|403.1|402.5|403|402.4|403.2|402.6|403|402.4|0
1750721700000|2025-06-23 23:35:00|403.1|402.5|403.2|402.6|403.3|402.7|403|402.4|0
1750722000000|2025-06-23 23:40:00|403.1|402.5|403.2|402.6|403.3|402.7|403.1|402.5|0
1750722300000|2025-06-23 23:45:00|403.3|402.7|403.2|402.6|403.3|402.7|403.2|402.6|0
1750722600000|2025-06-23 23:50:00|403.3|402.7|403.2|402.6|403.3|402.7|403.2|402.6|0
1750722900000|2025-06-23 23:55:00|403.3|402.7|403.1|402.5|403.3|402.7|403.1|402.5|0
1750723200000|2025-06-24 00:00:00|403.2|402.6|403|402.4|403.2|402.6|403|402.4|0
1750723500000|2025-06-24 00:05:00|403.1|402.5|403.2|402.6|403.2|402.6|403|402.4|0
1750723800000|2025-06-24 00:10:00|403.1|402.5|403.1|402.5|403.1|402.5|403|402.4|0
1750724100000|2025-06-24 00:15:00|403.2|402.6|403.1|402.5|403.2|402.6|403|402.4|0
1750724400000|2025-06-24 00:20:00|403|402.4|403.1|402.5|403.1|402.5|403|402.4|0
1750724700000|2025-06-24 00:25:00|403.2|402.6|403.3|402.7|403.3|402.7|403.2|402.6|0
1750725000000|2025-06-24 00:30:00|403.4|402.95|403.2|403|403.8|403.6|402.75|402.45|588
1750725300000|2025-06-24 00:35:00|402.95|402.8|403.2|403|403.2|403.05|402.9|402.7|132
1750725600000|2025-06-24 00:40:00|403.15|402.9|403.2|403|403.4|403.25|402.95|402.7|80
1750725900000|2025-06-24 00:45:00|403.25|403.05|403|402.85|403.25|403.05|402.95|402.75|254
1750726200000|2025-06-24 00:50:00|402.95|402.8|402.55|402.4|402.95|402.85|402.3|402.1|5204
1750726500000|2025-06-24 00:55:00|402.5|402.35|402.15|402|402.55|402.4|402.15|402|223
1750726800000|2025-06-24 01:00:00|402.2|402.05|402.1|401.9|402.7|402.5|401.85|401.65|794
1750727100000|2025-06-24 01:05:00|402.15|401.95|402.85|402.65|403|402.75|402.1|401.95|1136
1750727400000|2025-06-24 01:10:00|402.8|402.7|402.85|402.7|402.85|402.7|402.3|402.15|920
1750727700000|2025-06-24 01:15:00|402.9|402.75|403.1|402.95|403.25|403.05|402.8|402.65|1642
1750728000000|2025-06-24 01:20:00|403.15|403|402.8|402.65|403.15|403|402.8|402.65|291
1750728300000|2025-06-24 01:25:00|402.75|402.6|402.65|402.5|402.95|402.8|402.65|402.5|242
1750728600000|2025-06-24 01:30:00|402.6|402.45|403|402.85|403.05|402.85|402.6|402.4|318
1750728900000|2025-06-24 01:35:00|403.05|402.9|403.15|402.95|403.25|403.1|402.9|402.7|735
1750729200000|2025-06-24 01:40:00|403.1|402.9|403|402.85|403.1|402.95|402.9|402.75|284
1750729500000|2025-06-24 01:45:00|402.95|402.8|403.2|403|403.25|403.05|402.95|402.8|257
1750729800000|2025-06-24 01:50:00|403.15|402.95|402.95|402.8|403.2|402.95|402.9|402.75|239
1750730100000|2025-06-24 01:55:00|402.9|402.75|403.15|402.95|403.15|402.95|402.9|402.7|283
1750730400000|2025-06-24 02:00:00|403.25|403|403.1|402.9|403.3|403.15|402.9|402.7|411
1750730700000|2025-06-24 02:05:00|403.05|402.85|402.65|402.5|403.1|402.9|402.65|402.45|384
1750731000000|2025-06-24 02:10:00|402.55|402.45|402.9|402.7|403.1|402.9|402.55|402.35|286
1750731300000|2025-06-24 02:15:00|402.85|402.65|402.7|402.55|402.9|402.65|402.5|402.35|359
1750731600000|2025-06-24 02:20:00|402.65|402.5|402.4|402.25|402.85|402.65|402.4|402.25|304
1750731900000|2025-06-24 02:25:00|402.5|402.3|402.5|402.35|402.55|402.4|402.4|402.25|421
1750732200000|2025-06-24 02:30:00|402.55|402.4|402.45|402.3|402.65|402.5|402.45|402.25|511
1750732500000|2025-06-24 02:35:00|402.4|402.2|402.45|402.3|402.6|402.45|402.4|402.2|606
1750732800000|2025-06-24 02:40:00|402.4|402.25|402.25|402.1|402.45|402.25|402.25|402.05|356
1750733100000|2025-06-24 02:45:00|402.3|402.15|402.3|402.15|402.35|402.15|402.2|402.05|424
1750733400000|2025-06-24 02:50:00|402.35|402.2|402.45|402.3|402.45|402.3|402.3|402.15|320
1750733700000|2025-06-24 02:55:00|402.4|402.25|402.4|402.25|402.45|402.3|402.35|402.2|264
1750734000000|2025-06-24 03:00:00|402.45|402.3|402.9|402.75|402.9|402.75|402.45|402.3|591
1750734300000|2025-06-24 03:05:00|402.85|402.7|402.65|402.5|402.95|402.8|402.65|402.5|2419
1750734600000|2025-06-24 03:10:00|402.6|402.45|402.65|402.45|402.7|402.55|402.55|402.4|274
1750734900000|2025-06-24 03:15:00|402.7|402.5|402.65|402.5|402.7|402.55|402.65|402.5|370
1750735200000|2025-06-24 03:20:00|402.7|402.45|402.8|402.65|402.85|402.65|402.7|402.45|255
1750735500000|2025-06-24 03:25:00|402.85|402.7|402.75|402.6|402.85|402.7|402.7|402.55|216
1750735800000|2025-06-24 03:30:00|402.7|402.55|402.8|402.65|402.8|402.65|402.65|402.5|284
1750736100000|2025-06-24 03:35:00|402.75|402.6|402.6|402.45|402.8|402.65|402.6|402.45|275
1750736400000|2025-06-24 03:40:00|402.55|402.4|402.6|402.45|402.65|402.5|402.55|402.4|207
1750736700000|2025-06-24 03:45:00|402.65|402.5|402.9|402.7|402.95|402.8|402.6|402.45|254
1750737000000|2025-06-24 03:50:00|402.95|402.75|402.75|402.6|403|402.8|402.75|402.55|397
1750737300000|2025-06-24 03:55:00|402.8|402.65|402.9|402.75|402.9|402.75|402.75|402.6|239
1750737600000|2025-06-24 04:00:00|402.95|402.7|402.7|402.5|402.95|402.7|402.65|402.5|325
1750737900000|2025-06-24 04:05:00|402.65|402.6|402.8|402.6|402.8|402.65|402.65|402.55|159
1750738200000|2025-06-24 04:10:00|402.75|402.65|402.7|402.5|402.8|402.65|402.65|402.5|167
1750738500000|2025-06-24 04:15:00|402.65|402.55|402.75|402.6|402.75|402.6|402.65|402.5|761
1750738800000|2025-06-24 04:20:00|402.7|402.55|402.7|402.55|402.7|402.6|402.65|402.45|752
1750739100000|2025-06-24 04:25:00|402.75|402.6|402.7|402.55|402.8|402.65|402.7|402.5|13803
1750739400000|2025-06-24 04:30:00|402.75|402.6|402.75|402.6|402.85|402.7|402.7|402.55|170
1750739700000|2025-06-24 04:35:00|402.8|402.65|402.85|402.7|402.9|402.7|402.8|402.65|159
1750740000000|2025-06-24 04:40:00|402.8|402.65|402.85|402.7|402.85|402.7|402.8|402.65|162
1750740300000|2025-06-24 04:45:00|402.9|402.75|402.85|402.7|402.9|402.75|402.85|402.7|160
1750740600000|2025-06-24 04:50:00|402.9|402.75|402.9|402.75|402.9|402.75|402.85|402.7|153
1750740900000|2025-06-24 04:55:00|402.95|402.7|402.9|402.75|402.95|402.8|402.9|402.7|174
1750741200000|2025-06-24 05:00:00|402.95|402.8|402.95|402.8|402.95|402.8|402.75|402.55|270
1750741500000|2025-06-24 05:05:00|402.9|402.75|402.9|402.75|402.95|402.8|402.7|402.55|295
1750741800000|2025-06-24 05:10:00|402.85|402.7|402.75|402.6|402.9|402.75|402.75|402.55|182
1750742100000|2025-06-24 05:15:00|402.7|402.55|402.7|402.55|402.8|402.65|402.7|402.5|190
1750742400000|2025-06-24 05:20:00|402.65|402.5|402.65|402.5|402.7|402.55|402.65|402.5|165
1750742700000|2025-06-24 05:25:00|402.6|402.45|402.65|402.5|402.65|402.5|402.6|402.4|211
1750743000000|2025-06-24 05:30:00|402.6|402.45|402.7|402.55|402.7|402.55|402.6|402.45|181
1750743300000|2025-06-24 05:35:00|402.75|402.6|402.7|402.55|402.75|402.6|402.7|402.5|252
1750743600000|2025-06-24 05:40:00|402.75|402.6|402.75|402.6|402.8|402.65|402.7|402.55|2214
1750743900000|2025-06-24 05:45:00|402.8|402.65|402.8|402.65|402.8|402.65|402.7|402.55|402
1750744200000|2025-06-24 05:50:00|402.85|402.7|402.9|402.75|403|402.85|402.85|402.7|292
1750744500000|2025-06-24 05:55:00|402.85|402.7|402.85|402.7|402.95|402.75|402.8|402.65|186
1750744800000|2025-06-24 06:00:00|402.9|402.75|403.05|402.85|403.05|402.9|402.85|402.7|224
1750745100000|2025-06-24 06:05:00|403|402.8|403.1|402.95|403.1|402.95|403|402.8|161
1750745400000|2025-06-24 06:10:00|403|402.85|403|402.85|403.1|402.95|402.9|402.75|211
1750745700000|2025-06-24 06:15:00|402.95|402.8|403.05|402.85|403.1|402.9|402.9|402.75|272
1750746000000|2025-06-24 06:20:00|403|402.9|403.25|403.1|403.3|403.15|403|402.8|223
1750746300000|2025-06-24 06:25:00|403.3|403.15|403.4|403.25|403.55|403.4|403.3|403.15|253
1750746600000|2025-06-24 06:30:00|403.45|403.3|403.45|403.3|403.5|403.35|403.4|403.2|216
1750746900000|2025-06-24 06:35:00|403.4|403.25|403.4|403.25|403.4|403.25|403.35|403.2|213
1750747200000|2025-06-24 06:40:00|403.45|403.3|403.3|403.15|403.45|403.3|403.3|403.15|229
1750747500000|2025-06-24 06:45:00|403.35|403.1|403.4|403.25|403.4|403.25|403.35|403.1|195
1750747800000|2025-06-24 06:50:00|403.45|403.3|403.55|403.4|403.55|403.4|403.45|403.3|213
1750748100000|2025-06-24 06:55:00|403.6|403.45|403.6|403.45|403.6|403.45|403.55|403.4|244
1750748400000|2025-06-24 07:00:00|403.55|403.4|403.8|403.65|403.85|403.7|403.55|403.4|682
1750748700000|2025-06-24 07:05:00|403.85|403.7|403.85|403.7|404|403.85|403.75|403.6|279
1750749000000|2025-06-24 07:10:00|403.8|403.65|403.55|403.4|403.8|403.65|403.55|403.4|305
1750749300000|2025-06-24 07:15:00|403.6|403.45|403.65|403.5|403.7|403.55|403.5|403.35|234
1750749600000|2025-06-24 07:20:00|403.6|403.45|403.7|403.55|403.7|403.55|403.5|403.35|225
1750749900000|2025-06-24 07:25:00|403.65|403.5|403.65|403.45|403.75|403.6|403.6|403.45|214
1750750200000|2025-06-24 07:30:00|403.6|403.5|403.35|403.2|403.65|403.5|403.3|403.15|566
1750750500000|2025-06-24 07:35:00|403.45|403.25|403.45|403.3|403.45|403.3|403.35|403.2|407
1750750800000|2025-06-24 07:40:00|403.5|403.35|403.45|403.25|403.55|403.4|403.4|403.2|379
1750751100000|2025-06-24 07:45:00|403.4|403.3|403.65|403.5|403.65|403.5|403.4|403.25|305
1750751400000|2025-06-24 07:50:00|403.7|403.55|403.55|403.35|403.7|403.55|403.3|403.1|339
1750751700000|2025-06-24 07:55:00|403.5|403.3|403.6|403.45|403.6|403.45|403.35|403.2|226
1750752000000|2025-06-24 08:00:00|403.55|403.4|403.5|403.3|403.65|403.5|403.4|403.2|369
1750752300000|2025-06-24 08:05:00|403.45|403.25|403.4|403.25|403.5|403.35|403.35|403.2|262
1750752600000|2025-06-24 08:10:00|403.35|403.2|403.45|403.3|403.5|403.35|403.35|403.2|191
1750752900000|2025-06-24 08:15:00|403.5|403.35|403.55|403.4|403.55|403.4|403.25|403.1|331
1750753200000|2025-06-24 08:20:00|403.6|403.45|403.6|403.45|403.7|403.55|403.55|403.4|1488
1750753500000|2025-06-24 08:25:00|403.55|403.4|403.7|403.55|403.75|403.55|403.5|403.35|217
1750753800000|2025-06-24 08:30:00|403.65|403.5|403.45|403.3|403.65|403.55|403.45|403.3|237
1750754100000|2025-06-24 08:35:00|403.5|403.35|403.65|403.45|403.65|403.5|403.45|403.3|232
1750754400000|2025-06-24 08:40:00|403.6|403.5|403.6|403.45|403.7|403.5|403.5|403.35|300
1750754700000|2025-06-24 08:45:00|403.65|403.5|403.6|403.45|403.65|403.5|403.6|403.4|270
1750755000000|2025-06-24 08:50:00|403.65|403.4|403.65|403.5|403.7|403.5|403.6|403.4|2761
1750755300000|2025-06-24 08:55:00|403.6|403.45|403.65|403.5|403.7|403.55|403.5|403.35|394
1750755600000|2025-06-24 09:00:00|403.7|403.55|403.75|403.6|403.95|403.75|403.65|403.5|861
1750755900000|2025-06-24 09:05:00|403.7|403.55|403.85|403.65|403.85|403.7|403.6|403.45|367
1750756200000|2025-06-24 09:10:00|403.8|403.75|404|403.8|404|403.8|403.8|403.7|1001
1750756500000|2025-06-24 09:15:00|404.05|403.85|403.8|403.6|404.1|403.9|403.8|403.6|337
1750756800000|2025-06-24 09:20:00|404.1|403.5|404.2|403.6|404.2|403.6|404.1|403.5|0
1750757100000|2025-06-24 09:25:00|404.3|403.7|404.4|403.8|404.4|403.8|404.2|403.6|16
1750757400000|2025-06-24 09:30:00|404.3|403.7|404.4|403.8|404.5|403.9|404.3|403.7|0
1750757700000|2025-06-24 09:35:00|404.5|403.9|404.5|403.9|404.5|403.9|404.4|403.8|91
1750758000000|2025-06-24 09:40:00|404.4|403.8|404.4|403.8|404.4|403.8|404.3|403.7|192
1750758300000|2025-06-24 09:45:00|404.3|403.7|404.2|403.6|404.4|403.8|404.2|403.6|9
1750758600000|2025-06-24 09:50:00|403.8|403.55|403.6|403.4|403.8|403.55|403.55|403.35|42
1750758900000|2025-06-24 09:55:00|403.65|403.45|403.65|403.5|403.65|403.5|403.6|403.4|56
1750759200000|2025-06-24 10:00:00|403.6|403.45|403.45|403.25|403.65|403.5|403.45|403.25|54
1750759500000|2025-06-24 10:05:00|403.4|403.3|403.4|403.25|403.5|403.35|403.35|403.2|25
1750759800000|2025-06-24 10:10:00|403.35|403.2|403.25|403.1|403.4|403.2|403.2|403.05|21
1750760100000|2025-06-24 10:15:00|403.3|403.15|403.25|403.1|403.4|403.25|403.25|403.1|9
1750760400000|2025-06-24 10:20:00|403.2|403.05|403.35|403.15|403.35|403.15|403.2|403.05|10
1750760700000|2025-06-24 10:25:00|403.3|403.1|403.25|403.05|403.35|403.15|403.25|403.05|2
1750761000000|2025-06-24 10:30:00|403.2|403.1|403.15|403|403.2|403.1|403.1|402.95|62
1750761300000|2025-06-24 10:35:00|403.1|402.95|403.2|403|403.2|403|403.1|402.95|12
1750761600000|2025-06-24 10:40:00|403.25|403.05|403.15|403|403.25|403.1|403.15|402.95|6
1750761900000|2025-06-24 10:45:00|403.2|403.05|403.2|403.05|403.25|403.1|403.2|403|4
1750762200000|2025-06-24 10:50:00|403.25|403.1|403.35|403.2|403.35|403.2|403.25|403.1|19
1750762500000|2025-06-24 10:55:00|403.4|403.25|403.3|403.1|403.45|403.25|403.3|403.1|34
1750762800000|2025-06-24 11:00:00|403.25|403.15|403.3|403.15|403.45|403.25|403.25|403.05|30
1750763100000|2025-06-24 11:05:00|403.25|403.1|403|402.85|403.25|403.1|403|402.85|16
1750763400000|2025-06-24 11:10:00|402.95|402.8|403.05|402.9|403.1|402.9|402.95|402.75|21
1750763700000|2025-06-24 11:15:00|403.1|402.95|403|402.85|403.1|402.95|403|402.8|71
1750764000000|2025-06-24 11:20:00|403.05|402.8|403.1|402.95|403.1|402.95|402.95|402.8|11
1750764300000|2025-06-24 11:25:00|403.15|402.9|403.2|403.05|403.3|403.1|403.05|402.9|11
1750764600000|2025-06-24 11:30:00|403.15|403|403.05|402.9|403.25|403.1|403.05|402.9|15
1750764900000|2025-06-24 11:35:00|403|402.85|403.05|402.9|403.1|402.95|403|402.85|17
1750765200000|2025-06-24 11:40:00|403.1|402.85|403.1|402.9|403.1|402.95|403.05|402.85|17
1750765500000|2025-06-24 11:45:00|403.15|402.95|403.2|403.05|403.2|403.05|403.1|402.95|3
1750765800000|2025-06-24 11:50:00|403.15|403|403.15|403|403.15|403.05|403.15|403|2
1750766100000|2025-06-24 11:55:00|403.2|403.05|403.15|403|403.2|403.05|403.1|402.95|5
1750766400000|2025-06-24 12:00:00|403.1|402.95|403.2|403.05|403.3|403.1|403.1|402.95|115
1750766700000|2025-06-24 12:05:00|403.15|403|403.25|403.1|403.3|403.15|403.15|403|39
1750767000000|2025-06-24 12:10:00|403.3|403.05|403|402.85|403.3|403.1|402.95|402.8|20
1750767300000|2025-06-24 12:15:00|403.05|402.8|402.85|402.7|403.05|402.8|402.85|402.65|6
1750767600000|2025-06-24 12:20:00|402.9|402.65|402.7|402.55|402.95|402.8|402.6|402.45|166
1750767900000|2025-06-24 12:25:00|402.6|402.5|402.5|402.35|402.7|402.55|402.4|402.25|44
1750768200000|2025-06-24 12:30:00|402.45|402.3|402.5|402.3|402.5|402.35|402.15|402|78
1750768500000|2025-06-24 12:35:00|402.55|402.35|402.5|402.35|402.6|402.4|402.45|402.3|27
1750768800000|2025-06-24 12:40:00|402.55|402.4|402.35|402.2|402.55|402.4|402.35|402.15|9
1750769100000|2025-06-24 12:45:00|402.4|402.25|402.2|402.05|402.45|402.25|402.2|402|45
1750769400000|2025-06-24 12:50:00|402.25|402.1|402.15|402|402.25|402.1|402.05|401.85|38
1750769700000|2025-06-24 12:55:00|402.1|401.95|402.05|401.9|402.15|401.95|402.05|401.85|15
1750770000000|2025-06-24 13:00:00|402.1|401.85|402|401.85|402.1|401.95|401.95|401.8|40
1750770300000|2025-06-24 13:05:00|401.95|401.8|402.1|401.95|402.15|402|401.95|401.8|21
1750770600000|2025-06-24 13:10:00|402.15|401.9|402.1|401.95|402.15|401.95|402|401.85|60
1750770900000|2025-06-24 13:15:00|402.05|401.9|402.05|401.9|402.25|402.1|402.05|401.9|48
1750771200000|2025-06-24 13:20:00|402.1|401.95|402.4|402.25|402.4|402.25|402.1|401.95|89
1750771500000|2025-06-24 13:25:00|402.35|402.2|402.45|402.3|402.65|402.45|402.35|402.2|102
1750771800000|2025-06-24 13:30:00|402.4|402.25|402.75|402.55|403|402.85|402.4|402.25|281
1750772100000|2025-06-24 13:35:00|402.8|402.6|403.05|402.85|403.1|402.85|402.6|402.4|95
1750772400000|2025-06-24 13:40:00|403.1|402.9|402.85|402.65|403.2|403.05|402.85|402.65|26
1750772700000|2025-06-24 13:45:00|402.9|402.7|402.65|402.5|402.95|402.8|402.6|402.4|41
1750773000000|2025-06-24 13:50:00|402.6|402.45|402.8|402.6|402.9|402.7|402.55|402.4|47
1750773300000|2025-06-24 13:55:00|402.75|402.65|402.85|402.5|402.85|402.65|402.55|402.4|618
1750773600000|2025-06-24 14:00:00|402.8|402.45|403.35|403.2|403.35|403.2|402.7|402.45|101
1750773900000|2025-06-24 14:05:00|403.4|403.25|403.75|403.55|403.75|403.55|403.4|403.2|499
1750774200000|2025-06-24 14:10:00|403.7|403.6|403.75|403.6|403.75|403.6|403.65|403.45|34
1750774500000|2025-06-24 14:15:00|403.7|403.55|403.85|403.7|403.9|403.75|403.7|403.55|45
1750774800000|2025-06-24 14:20:00|403.9|403.75|404|403.85|404.05|403.85|403.9|403.7|42
1750775100000|2025-06-24 14:25:00|403.95|403.8|403.8|403.65|403.95|403.8|403.75|403.55|61
1750775400000|2025-06-24 14:30:00|403.85|403.7|404|403.85|404.05|403.85|403.7|403.55|84
1750775700000|2025-06-24 14:35:00|404.05|403.8|404|403.85|404.1|403.95|403.95|403.8|206
1750776000000|2025-06-24 14:40:00|403.95|403.8|404.25|404.1|404.3|404.15|403.95|403.8|149
1750776300000|2025-06-24 14:45:00|404.2|404.05|404.3|404.15|404.4|404.25|404.2|404.05|47
1750776600000|2025-06-24 14:50:00|404.25|404.1|404.4|404.25|404.4|404.25|404.15|404|44
1750776900000|2025-06-24 14:55:00|404.35|404.2|404.2|404.05|404.4|404.25|404.1|403.9|44
1750777200000|2025-06-24 15:00:00|404.25|404|404.3|404.15|404.45|404.3|404.25|404|37
1750777500000|2025-06-24 15:05:00|404.35|404.2|404.15|404|404.4|404.25|404.15|404|59
1750777800000|2025-06-24 15:10:00|404.2|404.05|404.45|404.25|404.5|404.3|404.2|404|30
1750778100000|2025-06-24 15:15:00|404.5|404.3|404.4|404.25|404.5|404.3|404.3|404.15|22
1750778400000|2025-06-24 15:20:00|404.45|404.3|404.65|404.5|404.7|404.55|404.45|404.3|43
1750778700000|2025-06-24 15:25:00|404.7|404.45|405|404.85|405|404.85|404.6|404.45|120
1750779000000|2025-06-24 15:30:00|405.05|404.9|405.05|404.9|405.2|405|404.9|404.7|261
1750779300000|2025-06-24 15:35:00|405|404.85|405.2|405.05|405.2|405.05|404.95|404.8|27
1750779600000|2025-06-24 15:40:00|405.25|405|405.25|405.05|405.25|405.1|405.15|405|54
1750779900000|2025-06-24 15:45:00|405.3|405.1|405.25|405.1|405.3|405.15|405.15|405|29
1750780200000|2025-06-24 15:50:00|405.2|405.05|405.2|405|405.3|405.15|405.15|405|54
1750780500000|2025-06-24 15:55:00|405.15|405.05|405.05|404.85|405.2|405.05|405.05|404.85|15
1750780800000|2025-06-24 16:00:00|405.1|404.9|405|404.8|405.1|404.9|404.95|404.8|13
1750781100000|2025-06-24 16:05:00|404.95|404.75|404.95|404.75|405|404.8|404.9|404.75|13
1750781400000|2025-06-24 16:10:00|404.9|404.8|405.1|404.9|405.1|404.9|404.9|404.8|4
1750781700000|2025-06-24 16:15:00|405.15|404.95|405.05|404.9|405.2|405.05|405.05|404.9|15
1750782000000|2025-06-24 16:20:00|405.1|404.95|405.25|405.1|405.25|405.1|405.1|404.95|7
1750782300000|2025-06-24 16:25:00|405.3|405.15|405.3|405.1|405.35|405.2|405.25|405.05|19
1750782600000|2025-06-24 16:30:00|405.25|405.15|405.2|405.05|405.3|405.15|405.2|405.05|10
1750782900000|2025-06-24 16:35:00|405.15|405|405.15|405|405.2|405|405.1|404.95|6
1750783200000|2025-06-24 16:40:00|405.25|405.05|405.25|405.1|405.25|405.1|405.15|405|13
1750783500000|2025-06-24 16:45:00|405.2|405.05|405.3|405.1|405.35|405.15|405.2|405.05|11
1750783800000|2025-06-24 16:50:00|405.35|405.15|405.3|405.1|405.4|405.2|405.3|405.1|8
1750784100000|2025-06-24 16:55:00|405.25|405.15|405.25|405.1|405.25|405.15|405.15|405|21
1750784400000|2025-06-24 17:00:00|405.3|405.05|405.45|405.25|405.45|405.25|405.25|405.05|8
1750784700000|2025-06-24 17:05:00|405.4|405.2|405.3|405.1|405.4|405.2|405.3|405.1|4
1750785000000|2025-06-24 17:10:00|405.35|405.15|405.35|405.15|405.35|405.15|405.35|405.15|0
1750785300000|2025-06-24 17:15:00|405.4|405.2|405.35|405.15|405.4|405.25|405.35|405.15|3
1750785600000|2025-06-24 17:20:00|405.3|405.2|405.25|405.05|405.3|405.2|405.2|405|21
1750785900000|2025-06-24 17:25:00|405.3|405.1|405.3|405.15|405.35|405.15|405.25|405.05|6
1750786200000|2025-06-24 17:30:00|405.35|405.1|405.4|405.2|405.45|405.3|405.35|405.1|2
1750786500000|2025-06-24 17:35:00|405.45|405.25|405.45|405.3|405.5|405.3|405.4|405.2|372
1750786800000|2025-06-24 17:40:00|405.5|405.35|405.5|405.35|405.55|405.4|405.45|405.3|32
1750787100000|2025-06-24 17:45:00|405.55|405.3|405.6|405.45|405.65|405.45|405.45|405.3|24
1750787400000|2025-06-24 17:50:00|405.55|405.4|405.65|405.5|405.65|405.5|405.5|405.35|17
1750787700000|2025-06-24 17:55:00|405.6|405.45|405.7|405.5|405.7|405.55|405.6|405.45|23
1750788000000|2025-06-24 18:00:00|405.65|405.55|405.65|405.45|405.7|405.55|405.6|405.45|15
1750788300000|2025-06-24 18:05:00|405.6|405.4|405.7|405.5|405.7|405.5|405.55|405.4|25
1750788600000|2025-06-24 18:10:00|405.65|405.55|405.65|405.5|405.7|405.55|405.6|405.45|1
1750788900000|2025-06-24 18:15:00|405.7|405.55|405.7|405.5|405.7|405.55|405.65|405.45|3
1750789200000|2025-06-24 18:20:00|405.75|405.55|405.7|405.5|405.75|405.55|405.7|405.5|2
1750789500000|2025-06-24 18:25:00|405.65|405.45|405.65|405.5|405.7|405.5|405.65|405.45|1
1750789800000|2025-06-24 18:30:00|405.7|405.45|405.65|405.45|405.7|405.45|405.6|405.45|5
1750790100000|2025-06-24 18:35:00|405.6|405.4|405.6|405.4|405.7|405.5|405.6|405.4|15
1750790400000|2025-06-24 18:40:00|405.65|405.45|405.65|405.5|405.65|405.5|405.6|405.4|13
1750790700000|2025-06-24 18:45:00|405.7|405.55|405.6|405.4|405.7|405.55|405.6|405.4|4
1750791000000|2025-06-24 18:50:00|405.65|405.45|405.6|405.45|405.65|405.5|405.6|405.4|0
1750791300000|2025-06-24 18:55:00|405.65|405.4|405.6|405.45|405.65|405.45|405.55|405.4|3
1750791600000|2025-06-24 19:00:00|405.65|405.5|405.7|405.5|405.75|405.5|405.6|405.45|1
1750791900000|2025-06-24 19:05:00|405.75|405.45|405.7|405.5|405.75|405.5|405.65|405.45|0
1750792200000|2025-06-24 19:10:00|405.65|405.55|405.75|405.6|405.75|405.6|405.65|405.5|2
1750792500000|2025-06-24 19:15:00|405.8|405.65|405.8|405.65|405.85|405.7|405.8|405.65|33
1750792800000|2025-06-24 19:20:00|405.85|405.7|405.9|405.75|405.9|405.75|405.85|405.7|21
1750793100000|2025-06-24 19:25:00|405.95|405.8|405.85|405.7|405.95|405.8|405.85|405.7|30
1750793400000|2025-06-24 19:30:00|405.9|405.75|406|405.85|406.1|405.95|405.85|405.75|152
1750793700000|2025-06-24 19:35:00|405.95|405.8|406|405.85|406|405.85|405.95|405.8|50
1750794000000|2025-06-24 19:40:00|406.05|405.8|405.95|405.8|406.05|405.9|405.95|405.8|53
1750794300000|2025-06-24 19:45:00|405.9|405.75|405.65|405.45|405.9|405.75|405.6|405.45|153
1750794600000|2025-06-24 19:50:00|405.6|405.5|405.05|404.9|405.65|405.5|405.05|404.85|231
1750794900000|2025-06-24 19:55:00|405.1|404.95|405|404.85|405.1|404.95|404.9|404.75|464
1750795200000|2025-06-24 20:00:00|404.95|404.8|405.1|404.9|405.1|404.95|404.95|404.8|7
1750795500000|2025-06-24 20:05:00|405|404.95|405.05|404.85|405.1|404.95|405|404.85|15
1750795800000|2025-06-24 20:10:00||404.9||404.9||404.9||404.85|2
1750796100000|2025-06-24 20:15:00|405.1|404.85|405.1|404.9|405.1|404.9|405.05|404.85|3
1750796400000|2025-06-24 20:20:00|405.05||405.05||405.1||405.05||0
1750797300000|2025-06-24 20:35:00|405|404.85|405.05|404.9|405.05|404.9|405|404.85|8
1750797600000|2025-06-24 20:40:00|405|404.85|405.05|404.9|405.05|404.9|405|404.8|22
1750798200000|2025-06-24 20:50:00|405.1|404.85|405.1|404.9|405.1|404.9|405.05|404.85|6
1750798500000|2025-06-24 20:55:00|405.05|404.95|405.15|404.9|405.15|404.95|405.05|404.85|20
1750798800000|2025-06-24 21:00:00|405.35|404.85|406.15|404.7|406.15|404.85|405.35|404.7|0
1750799400000|2025-06-24 21:10:00|405.4|404.8|405.72|405.12|405.72|405.12|405.4|404.8|3
1750800600000|2025-06-24 21:30:00|405.62|405.02|405.62|405.02|405.72|405.12|405.62|405.02|0
1750800900000|2025-06-24 21:35:00|405.52|404.92|405.62|405.02|405.62|405.02|405.52|404.92|0
1750802400000|2025-06-24 22:00:00|405.52|404.92|405.42|404.82|405.62|405.02|405.42|404.82|0
1750802700000|2025-06-24 22:05:00|405.52|404.92|405.52|404.92|405.52|404.92|405.42|404.82|0
1750803000000|2025-06-24 22:10:00|405.42|404.82|405.52|404.92|405.52|404.92|405.42|404.82|0
1750803300000|2025-06-24 22:15:00|405.42|404.82|405.42|404.82|405.52|404.92|405.42|404.82|0
1750803600000|2025-06-24 22:20:00|405.52|404.92|405.42|404.82|405.52|404.92|405.42|404.82|0
1750803900000|2025-06-24 22:25:00|405.52|404.92|405.52|404.92|405.52|404.92|405.42|404.82|0
1750804200000|2025-06-24 22:30:00|405.42|404.82|405.52|404.92|405.52|404.92|405.42|404.82|0
1750804500000|2025-06-24 22:35:00|405.42|404.82|405.42|404.82|405.52|404.92|405.42|404.82|0
1750804800000|2025-06-24 22:40:00|405.52|404.92|405.52|404.92|405.52|404.92|405.42|404.82|0
1750805400000|2025-06-24 22:50:00|405.42|404.82|405.52|404.92|405.52|404.92|405.42|404.82|0
1750806000000|2025-06-24 23:00:00|405.62|405.02|405.52|404.92|405.62|405.02|405.52|404.92|0
1750806900000|2025-06-24 23:15:00|405.42|404.82|405.42|404.82|405.42|404.82|405.42|404.82|0
1750807200000|2025-06-24 23:20:00|405.52|404.92|405.52|404.92|405.52|404.92|405.42|404.82|0
1750807800000|2025-06-24 23:30:00|405.42|404.82|405.42|404.82|405.52|404.92|405.42|404.82|0
1750808100000|2025-06-24 23:35:00|405.52|404.92|405.52|404.92|405.52|404.92|405.42|404.82|0
1750809000000|2025-06-24 23:50:00|405.62|405.02|405.52|404.92|405.62|405.02|405.52|404.92|0
1750809300000|2025-06-24 23:55:00|405.62|405.02|405.72|405.12|405.82|405.22|405.62|405.02|0
1750809600000|2025-06-25 00:00:00|405.82|405.22|405.62|405.02|405.82|405.22|405.62|405.02|0
1750809900000|2025-06-25 00:05:00|405.72|405.12|405.82|405.22|405.82|405.22|405.72|405.12|0
1750810200000|2025-06-25 00:10:00|405.72|405.12|405.82|405.22|405.82|405.22|405.72|405.12|0
1750810500000|2025-06-25 00:15:00|405.72|405.12|405.82|405.22|405.82|405.22|405.72|405.12|0
1750810800000|2025-06-25 00:20:00|405.72|405.12|405.72|405.12|405.82|405.22|405.72|405.12|0
1750811100000|2025-06-25 00:25:00|405.82|405.22|405.82|405.22|405.82|405.22|405.72|405.12|0
1750811400000|2025-06-25 00:30:00|406.02|405.32|404.57|404.42|406.02|405.47|404.37|404.22|2262
1750811700000|2025-06-25 00:35:00|404.62|404.47|404.07|403.92|404.77|404.57|404.07|403.87|182
1750812000000|2025-06-25 00:40:00|404.02|403.87|404.47|404.27|404.57|404.42|403.92|403.77|344
1750812300000|2025-06-25 00:45:00|404.42|404.32|404.27|404.07|404.47|404.32|404.17|403.97|103
1750812600000|2025-06-25 00:50:00|404.22|404.02|404.32|404.17|404.32|404.17|404.17|404.02|181
1750812900000|2025-06-25 00:55:00|404.27|404.12|404.27|404.12|404.27|404.12|404.17|404.02|185
1750813200000|2025-06-25 01:00:00|404.32|404.07|405.77|405.57|405.87|405.67|404.22|404.07|1640
1750813500000|2025-06-25 01:05:00|405.72|405.62|405.57|405.37|405.72|405.62|405.17|404.97|612
1750813800000|2025-06-25 01:10:00|405.67|405.42|406.07|405.92|406.12|405.97|405.62|405.42|1022
1750814100000|2025-06-25 01:15:00|406.12|405.97|405.77|405.57|406.17|405.97|405.67|405.52|370
1750814400000|2025-06-25 01:20:00|405.82|405.52|406.12|405.97|406.12|405.97|405.77|405.52|685
1750814700000|2025-06-25 01:25:00|406.17|406.02|406.07|405.87|406.22|406.07|405.97|405.82|528
1750815000000|2025-06-25 01:30:00|406.02|405.92|405.92|405.77|406.07|405.92|405.87|405.72|625
1750815300000|2025-06-25 01:35:00|405.97|405.82|406.22|406.07|406.22|406.07|405.97|405.82|248
1750815600000|2025-06-25 01:40:00|406.27|406.12|406.52|406.37|406.57|406.42|406.22|406.07|318
1750815900000|2025-06-25 01:45:00|406.57|406.42|406.77|406.57|406.82|406.67|406.57|406.42|301
1750816200000|2025-06-25 01:50:00|406.72|406.52|406.87|406.72|406.87|406.72|406.57|406.42|318
1750816500000|2025-06-25 01:55:00|406.82|406.67|407.02|406.87|407.07|406.92|406.82|406.67|307
1750816800000|2025-06-25 02:00:00|406.97|406.82|406.87|406.67|407.22|407.07|406.87|406.67|418
1750817100000|2025-06-25 02:05:00|406.92|406.72|407.02|406.87|407.12|406.97|406.92|406.72|504
1750817400000|2025-06-25 02:10:00|406.97|406.82|406.82|406.62|407.02|406.82|406.62|406.42|619
1750817700000|2025-06-25 02:15:00|406.87|406.67|406.97|406.77|407.17|407.02|406.87|406.67|280
1750818000000|2025-06-25 02:20:00|406.92|406.72|406.87|406.67|406.97|406.77|406.77|406.62|240
1750818300000|2025-06-25 02:25:00|406.82|406.72|406.57|406.42|406.87|406.72|406.57|406.42|633
1750818600000|2025-06-25 02:30:00|406.62|406.37|406.87|406.72|406.92|406.72|406.47|406.32|304
1750818900000|2025-06-25 02:35:00|406.92|406.67|406.82|406.67|406.97|406.77|406.77|406.62|294
1750819200000|2025-06-25 02:40:00|406.87|406.72|407.02|406.87|407.02|406.87|406.87|406.72|445
1750819500000|2025-06-25 02:45:00|406.97|406.82|406.87|406.67|406.97|406.82|406.82|406.67|277
1750819800000|2025-06-25 02:50:00|406.92|406.72|406.77|406.62|406.92|406.72|406.77|406.62|508
1750820100000|2025-06-25 02:55:00|406.82|406.67|406.87|406.72|406.92|406.77|406.72|406.52|373
1750820400000|2025-06-25 03:00:00|406.92|406.77|406.87|406.72|406.92|406.77|406.77|406.62|190
1750820700000|2025-06-25 03:05:00|406.82|406.67|406.87|406.72|406.92|406.77|406.82|406.67|324
1750821000000|2025-06-25 03:10:00|406.92|406.77|406.87|406.72|406.92|406.77|406.87|406.72|318
1750821300000|2025-06-25 03:15:00|406.92|406.77|406.62|406.47|406.92|406.77|406.62|406.47|292
1750821600000|2025-06-25 03:20:00|406.57|406.42|406.27|406.07|406.57|406.42|406.27|406.07|284
1750821900000|2025-06-25 03:25:00|406.22|406.12|406.32|406.12|406.37|406.17|406.22|406.07|408
1750822200000|2025-06-25 03:30:00|406.42|406.17|406.57|406.37|406.62|406.47|406.42|406.17|247
1750822500000|2025-06-25 03:35:00|406.52|406.32|406.47|406.27|406.62|406.47|406.42|406.27|416
1750822800000|2025-06-25 03:40:00|406.42|406.22|406.57|406.37|406.62|406.47|406.37|406.22|208
1750823100000|2025-06-25 03:45:00|406.52|406.32|406.62|406.47|406.62|406.47|406.42|406.27|171
1750823400000|2025-06-25 03:50:00|406.57|406.42|406.72|406.57|406.77|406.57|406.57|406.42|186
1750823700000|2025-06-25 03:55:00|406.67|406.52|406.67|406.52|406.77|406.57|406.62|406.47|163
1750824000000|2025-06-25 04:00:00|406.62|406.47|406.47|406.32|406.62|406.47|406.47|406.32|215
1750824300000|2025-06-25 04:05:00|406.52|406.27|406.57|406.37|406.67|406.47|406.52|406.27|194
1750824600000|2025-06-25 04:10:00|406.62|406.42|406.57|406.37|406.62|406.47|406.52|406.32|188
1750824900000|2025-06-25 04:15:00|406.52|406.42|406.42|406.27|406.57|406.42|406.42|406.27|114
1750825200000|2025-06-25 04:20:00|406.47|406.37|406.57|406.37|406.57|406.37|406.47|406.27|119
1750825500000|2025-06-25 04:25:00|406.62|406.42|406.52|406.32|406.62|406.42|406.47|406.32|140
1750825800000|2025-06-25 04:30:00|406.47|406.27|406.37|406.22|406.52|406.27|406.37|406.22|179
1750826100000|2025-06-25 04:35:00|406.32|406.17|406.42|406.27|406.47|406.32|406.32|406.17|189
1750826400000|2025-06-25 04:40:00|406.47|406.32|406.37|406.22|406.47|406.32|406.32|406.17|182
1750826700000|2025-06-25 04:45:00|406.32|406.17|406.52|406.32|406.52|406.37|406.32|406.17|209
1750827000000|2025-06-25 04:50:00|406.47|406.37|406.57|406.42|406.62|406.42|406.47|406.32|1593
1750827300000|2025-06-25 04:55:00|406.52|406.37|406.57|406.37|406.62|406.42|406.52|406.37|142
1750827600000|2025-06-25 05:00:00|406.47|406.32|406.52|406.37|406.57|406.42|406.32|406.17|235
1750827900000|2025-06-25 05:05:00|406.47|406.32|406.52|406.32|406.52|406.37|406.42|406.27|211
1750828200000|2025-06-25 05:10:00|406.47|406.37|406.52|406.37|406.57|406.37|406.47|406.32|152
1750828500000|2025-06-25 05:15:00|406.57|406.32|406.42|406.22|406.57|406.32|406.37|406.22|139
1750828800000|2025-06-25 05:20:00|406.37|406.27|406.37|406.22|406.42|406.27|406.37|406.22|173
1750829100000|2025-06-25 05:25:00|406.42|406.27|406.52|406.37|406.57|406.37|406.42|406.27|190
1750829400000|2025-06-25 05:30:00|406.47|406.32|406.52|406.37|406.57|406.37|406.42|406.27|181
1750829700000|2025-06-25 05:35:00|406.57|406.42|406.47|406.32|406.62|406.47|406.47|406.32|154
1750830000000|2025-06-25 05:40:00|406.52|406.37|406.52|406.32|406.52|406.37|406.47|406.32|234
1750830300000|2025-06-25 05:45:00|406.47|406.37|406.52|406.37|406.57|406.37|406.47|406.32|143
1750830600000|2025-06-25 05:50:00|406.57|406.32|406.52|406.37|406.57|406.37|406.52|406.32|153
1750830900000|2025-06-25 05:55:00|406.57|406.32|406.52|406.37|406.62|406.47|406.42|406.27|256
1750831200000|2025-06-25 06:00:00|406.57|406.42|406.47|406.32|406.62|406.47|406.47|406.27|149
1750831500000|2025-06-25 06:05:00|406.52|406.27|406.57|406.42|406.57|406.42|406.47|406.27|190
1750831800000|2025-06-25 06:10:00|406.62|406.47|406.47|406.32|406.62|406.47|406.47|406.32|180
1750832100000|2025-06-25 06:15:00|406.42|406.27|406.37|406.22|406.57|406.42|406.37|406.22|259
1750832400000|2025-06-25 06:20:00|406.42|406.27|406.47|406.32|406.52|406.37|406.42|406.27|177
1750832700000|2025-06-25 06:25:00|406.52|406.37|406.57|406.37|406.57|406.42|406.47|406.32|162
1750833000000|2025-06-25 06:30:00|406.52|406.42|406.57|406.37|406.57|406.42|406.47|406.32|232
1750833300000|2025-06-25 06:35:00|406.52|406.32|406.62|406.42|406.62|406.47|406.47|406.32|194
1750833600000|2025-06-25 06:40:00|406.67|406.47|406.62|406.47|406.67|406.52|406.57|406.42|166
1750833900000|2025-06-25 06:45:00|406.67|406.52|406.62|406.47|406.67|406.52|406.62|406.47|405
1750834200000|2025-06-25 06:50:00|406.67|406.52|406.57|406.42|406.67|406.52|406.57|406.37|222
1750834500000|2025-06-25 06:55:00|406.62|406.47|406.67|406.52|406.77|406.57|406.62|406.47|245
1750834800000|2025-06-25 07:00:00|406.72|406.47|406.77|406.62|406.77|406.62|406.62|406.47|198
1750835100000|2025-06-25 07:05:00|406.72|406.57|406.72|406.52|406.77|406.57|406.67|406.52|210
1750835400000|2025-06-25 07:10:00|406.67|406.57|406.77|406.62|406.82|406.67|406.67|406.52|183
1750835700000|2025-06-25 07:15:00|406.72|406.57|406.77|406.62|406.82|406.62|406.67|406.52|262
1750836000000|2025-06-25 07:20:00|406.82|406.67|406.82|406.67|406.87|406.67|406.77|406.67|171
1750836300000|2025-06-25 07:25:00|406.87|406.72|407.02|406.87|407.02|406.87|406.87|406.72|237
1750836600000|2025-06-25 07:30:00|406.97|406.82|406.97|406.82|406.97|406.87|406.87|406.72|190
1750836900000|2025-06-25 07:35:00|407.02|406.87|406.97|406.82|407.12|406.97|406.97|406.82|186
1750837200000|2025-06-25 07:40:00|407.02|406.87|407.07|406.87|407.12|406.92|406.97|406.82|256
1750837500000|2025-06-25 07:45:00|407.02|406.92|407.07|406.92|407.12|406.97|406.97|406.82|306
1750837800000|2025-06-25 07:50:00|407.12|406.97|407.12|406.97|407.12|406.97|407.07|406.92|141
1750838100000|2025-06-25 07:55:00|407.17|407.02|407.22|407.07|407.27|407.12|407.12|407.02|293
1750838400000|2025-06-25 08:00:00|407.27|407.12|407.27|407.07|407.32|407.17|407.22|407.07|354
1750838700000|2025-06-25 08:05:00|407.22|407.12|407.17|407.02|407.27|407.12|407.17|407.02|261
1750839000000|2025-06-25 08:10:00|407.12|406.97|407.17|407.02|407.17|407.02|407.12|406.97|151
1750839300000|2025-06-25 08:15:00|407.22|407.07|407.17|406.97|407.22|407.07|407.12|406.97|204
1750839600000|2025-06-25 08:20:00|407.12|407.02|407.22|407.07|407.32|407.17|407.12|406.97|279
1750839900000|2025-06-25 08:25:00|407.27|407.02|407.17|407.02|407.27|407.12|407.17|407.02|158
1750840200000|2025-06-25 08:30:00|407.12|406.97|407.07|406.92|407.12|406.97|407.02|406.87|186
1750840500000|2025-06-25 08:35:00|407.02|406.87|406.92|406.77|407.02|406.87|406.92|406.77|170
1750840800000|2025-06-25 08:40:00|406.97|406.82|407.02|406.82|407.02|406.87|406.92|406.77|138
1750841100000|2025-06-25 08:45:00|406.97|406.87|407.02|406.87|407.07|406.92|406.97|406.82|181
1750841400000|2025-06-25 08:50:00|407.07|406.92|407.12|406.97|407.17|407.02|406.97|406.82|314
1750841700000|2025-06-25 08:55:00|407.17|407.02|407.17|407.02|407.32|407.12|407.12|406.97|733
1750842000000|2025-06-25 09:00:00|407.22|406.97|406.82|406.62|407.22|407.02|406.82|406.62|1840
1750842300000|2025-06-25 09:05:00|406.77|406.67|406.87|406.67|406.97|406.82|406.77|406.62|379
1750842600000|2025-06-25 09:10:00|406.82|406.72|406.97|406.77|407.02|406.82|406.82|406.72|89
1750842900000|2025-06-25 09:15:00|406.92|406.82|407.12|406.92|407.17|407.02|406.92|406.77|186
1750843200000|2025-06-25 09:20:00|407.32|406.72|407.42|406.82|407.52|406.92|407.32|406.72|0
1750843500000|2025-06-25 09:25:00|407.32|406.72|407.32|406.72|407.42|406.82|407.32|406.72|8
1750843800000|2025-06-25 09:30:00|407.22|406.62|407.32|406.72|407.32|406.72|407.22|406.62|0
1750844100000|2025-06-25 09:35:00|407.22|406.62|407.22|406.62|407.22|406.62|407.22|406.62|54
1750844400000|2025-06-25 09:40:00|||||||||3
1750844700000|2025-06-25 09:45:00|407.12|406.52|407.12|406.52|407.22|406.62|407.12|406.52|0
1750845000000|2025-06-25 09:50:00|407.22|406.62|406.92|406.72|407.22|406.77|406.87|406.52|10
1750845300000|2025-06-25 09:55:00|406.87|406.77|406.82|406.67|406.87|406.77|406.82|406.67|1
1750845600000|2025-06-25 10:00:00|406.77|406.62|406.77|406.62|406.82|406.67|406.67|406.52|20
1750845900000|2025-06-25 10:05:00|406.72|406.57|406.62|406.47|406.72|406.57|406.62|406.47|7
1750846200000|2025-06-25 10:10:00|406.57|406.42|406.42|406.27|406.57|406.42|406.42|406.27|36
1750846500000|2025-06-25 10:15:00|406.47|406.32|406.37|406.22|406.47|406.32|406.37|406.22|24
1750846800000|2025-06-25 10:20:00|406.42|406.27|406.52|406.37|406.57|406.37|406.42|406.27|14
1750847100000|2025-06-25 10:25:00|406.57|406.32|406.52|406.37|406.57|406.42|406.52|406.32|13
1750847400000|2025-06-25 10:30:00|406.47|406.32|406.57|406.42|406.57|406.42|406.47|406.27|13
1750847700000|2025-06-25 10:35:00|406.62|406.47|406.62|406.47|406.62|406.47|406.57|406.42|6
1750848300000|2025-06-25 10:45:00|406.57|406.42|406.57|406.42|406.62|406.42|406.57|406.42|2
1750848600000|2025-06-25 10:50:00|406.62|406.47|406.57|406.42|406.62|406.47|406.52|406.37|7
1750848900000|2025-06-25 10:55:00|406.62|406.47|406.57|406.42|406.62|406.47|406.57|406.37|7
1750849200000|2025-06-25 11:00:00|406.52|406.37|406.52|406.37|406.57|406.42|406.52|406.37|6
1750849500000|2025-06-25 11:05:00|406.47|406.32|406.42|406.27|406.52|406.32|406.37|406.22|23
1750849800000|2025-06-25 11:10:00|406.37|406.22|406.27|406.12|406.37|406.22|406.22|406.07|80
1750850100000|2025-06-25 11:15:00|406.22|406.07|406.47|406.32|406.52|406.32|406.17|406.02|112
1750850400000|2025-06-25 11:20:00|406.57|406.37|406.57|406.42|406.57|406.42|406.52|406.37|4
1750850700000|2025-06-25 11:25:00|406.62|406.37|406.67|406.52|406.72|406.52|406.62|406.37|6
1750851000000|2025-06-25 11:30:00|406.72|406.57|406.72|406.52|406.82|406.62|406.72|406.52|21
1750851300000|2025-06-25 11:35:00|406.67|406.57|406.72|406.52|406.72|406.57|406.67|406.52|3
1750851600000|2025-06-25 11:40:00|406.67|406.47|406.72|406.57|406.77|406.57|406.67|406.47|9
1750851900000|2025-06-25 11:45:00||406.52||406.52||406.57||406.52|28
1750852200000|2025-06-25 11:50:00|406.87|406.57|406.87|406.67|406.87|406.72|406.87|406.52|8
1750852500000|2025-06-25 11:55:00|406.92|406.72|406.92|406.77|406.97|406.82|406.87|406.72|158
1750852800000|2025-06-25 12:00:00|406.87|406.72|406.72|406.57|406.87|406.77|406.72|406.52|34
1750853100000|2025-06-25 12:05:00|406.67|406.52|406.57|406.42|406.72|406.52|406.57|406.42|2
1750853400000|2025-06-25 12:10:00|406.52|406.37|406.82|406.62|406.92|406.72|406.52|406.37|36
1750853700000|2025-06-25 12:15:00|406.77|406.57|406.72|406.52|406.77|406.62|406.72|406.52|2
1750854000000|2025-06-25 12:20:00|406.67|406.47|406.67|406.47|406.67|406.52|406.52|406.32|6
1750854300000|2025-06-25 12:25:00|406.62|406.42|406.62|406.47|406.67|406.52|406.62|406.42|9
1750854600000|2025-06-25 12:30:00|406.57|406.42|406.52|406.32|406.57|406.47|406.52|406.32|1
1750854900000|2025-06-25 12:35:00|406.47|406.27|406.57|406.42|406.67|406.47|406.47|406.27|27
1750855200000|2025-06-25 12:40:00|406.62|406.37|406.62|406.47|406.67|406.47|406.57|406.37|41
1750855500000|2025-06-25 12:45:00|406.57|406.42|406.47|406.32|406.67|406.52|406.47|406.32|22
1750855800000|2025-06-25 12:50:00|406.42|406.27|406.47|406.32|406.47|406.32|406.42|406.27|20
1750856100000|2025-06-25 12:55:00|406.52|406.37|406.52|406.37|406.57|406.37|406.52|406.32|58
1750856400000|2025-06-25 13:00:00|406.62|406.47|406.67|406.52|406.67|406.52|406.57|406.42|45
1750856700000|2025-06-25 13:05:00|406.62|406.47|406.52|406.37|406.62|406.47|406.47|406.32|42
1750857000000|2025-06-25 13:10:00|406.47|406.32|406.57|406.42|406.62|406.47|406.47|406.32|88
1750857300000|2025-06-25 13:15:00|406.62|406.47|406.72|406.57|406.77|406.57|406.62|406.42|16
1750857600000|2025-06-25 13:20:00|406.77|406.62|406.72|406.57|406.77|406.62|406.72|406.52|24
1750857900000|2025-06-25 13:25:00|406.67|406.52|406.47|406.32|406.72|406.57|406.42|406.27|95
1750858200000|2025-06-25 13:30:00|406.52|406.37|406.37|406.17|406.72|406.52|406.32|406.12|104
1750858500000|2025-06-25 13:35:00|406.32|406.12|405.62|405.42|406.32|406.17|405.57|405.42|72
1750858800000|2025-06-25 13:40:00|405.57|405.37|405.27|405.12|405.57|405.42|405.27|405.12|60
1750859100000|2025-06-25 13:45:00|405.22|405.07|405.12|404.92|405.32|405.17|405.12|404.92|31
1750859400000|2025-06-25 13:50:00|405.07|404.87|404.97|404.77|405.12|404.92|404.87|404.67|37
1750859700000|2025-06-25 13:55:00|405.02|404.82|405.12|404.92|405.22|405.02|405.02|404.82|5
1750860000000|2025-06-25 14:00:00|405.17|404.97|405.32|405.17|405.32|405.17|405.12|404.92|26
1750860300000|2025-06-25 14:05:00|405.37|405.22|405.27|405.12|405.47|405.32|405.27|405.07|33
1750860600000|2025-06-25 14:10:00|405.22|405.07|405.27|405.12|405.32|405.17|405.17|404.97|40
1750860900000|2025-06-25 14:15:00|405.32|405.17|405.27|405.12|405.47|405.27|405.27|405.12|21
1750861200000|2025-06-25 14:20:00|405.32|405.17|405.32|405.12|405.37|405.17|405.22|405.02|8
1750861500000|2025-06-25 14:25:00|405.37|405.17|405.27|405.07|405.47|405.27|405.17|404.97|3
1750861800000|2025-06-25 14:30:00|405.32|405.12|405.32|405.12|405.37|405.17|405.22|405.02|2
1750862100000|2025-06-25 14:35:00|405.37|405.17|405.32|405.12|405.42|405.22|405.22|405.07|13
1750862400000|2025-06-25 14:40:00|405.27|405.07|405.47|405.27|405.47|405.27|405.27|405.07|47
1750862700000|2025-06-25 14:45:00|405.52|405.32|405.47|405.32|405.62|405.42|405.32|405.12|16
1750863000000|2025-06-25 14:50:00|405.52|405.27|405.47|405.27|405.57|405.37|405.37|405.17|7
1750863300000|2025-06-25 14:55:00|405.52|405.32|405.42|405.22|405.57|405.37|405.42|405.22|16
1750863600000|2025-06-25 15:00:00|405.47|405.27|405.17|404.97|405.47|405.27|405.12|404.97|32
1750863900000|2025-06-25 15:05:00|405.22|405.02|404.97|404.82|405.22|405.02|404.97|404.77|20
1750864200000|2025-06-25 15:10:00|404.92|404.77|405.17|405.02|405.22|405.02|404.87|404.72|35
1750864500000|2025-06-25 15:15:00|405.22|405.07|405.22|405.07|405.37|405.17|405.17|405.02|31
1750864800000|2025-06-25 15:20:00|405.17|405.02|405.22|405.07|405.27|405.12|405.17|405.02|50
1750865100000|2025-06-25 15:25:00|405.27|405.02|405.37|405.22|405.42|405.27|405.22|405.02|171
1750865400000|2025-06-25 15:30:00|405.32|405.17|405.17|404.97|405.42|405.22|405.07|404.92|19
1750865700000|2025-06-25 15:35:00|405.12|404.92|405.22|405.07|405.37|405.17|405.07|404.87|96
1750866000000|2025-06-25 15:40:00|405.27|405.12|405.22|405.02|405.32|405.17|405.17|405.02|23
1750866300000|2025-06-25 15:45:00|405.17|405.07|405.32|405.17|405.32|405.17|405.12|404.97|44
1750866600000|2025-06-25 15:50:00|405.27|405.12|405.27|405.07|405.37|405.22|405.22|405.07|36
1750866900000|2025-06-25 15:55:00|405.22|405.12|405.17|405.02|405.22|405.12|405.12|404.97|28
1750867200000|2025-06-25 16:00:00|405.22|405.07|405.27|405.07|405.27|405.12|405.22|405.02|9
1750867500000|2025-06-25 16:05:00|405.22|405.02|405.22|405.02|405.32|405.17|405.17|405.02|19
1750867800000|2025-06-25 16:10:00|405.17|404.97|405.37|405.22|405.37|405.22|405.12|404.92|23
1750868100000|2025-06-25 16:15:00|405.32|405.17|405.47|405.27|405.47|405.32|405.32|405.17|18
1750868400000|2025-06-25 16:20:00|405.42|405.22|405.52|405.32|405.52|405.32|405.37|405.17|8
1750868700000|2025-06-25 16:25:00|405.47|405.37|405.42|405.27|405.57|405.42|405.37|405.17|34
1750869000000|2025-06-25 16:30:00|405.47|405.22|405.42|405.27|405.47|405.32|405.42|405.22|7
1750869300000|2025-06-25 16:35:00|405.37|405.22|405.42|405.27|405.47|405.32|405.37|405.17|20
1750869600000|2025-06-25 16:40:00|405.47|405.32|405.42|405.27|405.47|405.32|405.42|405.22|10
1750869900000|2025-06-25 16:45:00|405.47|405.22|405.27|405.12|405.47|405.27|405.22|405.07|13
1750870200000|2025-06-25 16:50:00|405.22|405.07|405.37|405.17|405.37|405.22|405.22|405.02|16
1750870500000|2025-06-25 16:55:00|405.42|405.22|405.27|405.12|405.42|405.27|405.27|405.07|14
1750870800000|2025-06-25 17:00:00|405.32|405.07|405.27|405.12|405.32|405.17|405.22|405.07|9
1750871100000|2025-06-25 17:05:00|405.22|405.07|405.32|405.17|405.37|405.17|405.22|405.07|18
1750871400000|2025-06-25 17:10:00|405.37|405.22|405.47|405.32|405.47|405.32|405.32|405.17|15
1750871700000|2025-06-25 17:15:00|405.52|405.37|405.47|405.32|405.52|405.37|405.42|405.22|103
1750872000000|2025-06-25 17:20:00|405.52|405.37|405.72|405.52|405.72|405.57|405.52|405.32|31
1750872300000|2025-06-25 17:25:00|405.77|405.57|405.72|405.57|405.77|405.57|405.72|405.52|15
1750872600000|2025-06-25 17:30:00|405.67|405.52|405.62|405.47|405.67|405.52|405.57|405.42|16
1750872900000|2025-06-25 17:35:00|405.57|405.37|405.52|405.37|405.62|405.47|405.52|405.37|38
1750873200000|2025-06-25 17:40:00|405.47|405.32|405.32|405.17|405.47|405.32|405.17|405.02|37
1750873500000|2025-06-25 17:45:00|405.37|405.22|405.47|405.32|405.47|405.32|405.32|405.22|14
1750873800000|2025-06-25 17:50:00|405.52|405.37|405.42|405.27|405.57|405.42|405.42|405.22|25
1750874100000|2025-06-25 17:55:00|405.37|405.22|405.32|405.17|405.37|405.22|405.27|405.07|24
1750874400000|2025-06-25 18:00:00|405.37|405.12|405.37|405.17|405.37|405.22|405.32|405.12|10
1750874700000|2025-06-25 18:05:00|405.32|405.22|405.27|405.07|405.32|405.22|405.22|405.02|13
1750875000000|2025-06-25 18:10:00|405.32|405.12|405.27|405.12|405.37|405.22|405.27|405.07|7
1750875300000|2025-06-25 18:15:00|405.22|405.07|405.22|405.07|405.27|405.12|405.17|405.02|7
1750875600000|2025-06-25 18:20:00|405.27|405.02|405.27|405.07|405.27|405.12|405.27|405.02|4
1750875900000|2025-06-25 18:25:00|405.22|405.12|405.22|405.07|405.27|405.12|405.17|405.02|7
1750876200000|2025-06-25 18:30:00|405.17|405.02|405.12|404.97|405.17|405.02|405.02|404.87|13
1750876500000|2025-06-25 18:35:00|405.07|404.92|405.07|404.87|405.12|404.92|405.02|404.87|2
1750876800000|2025-06-25 18:40:00|405.02|404.92|405.02|404.82|405.17|405.02|404.97|404.82|21
1750877100000|2025-06-25 18:45:00|405.07|404.87|405.02|404.82|405.07|404.87|404.92|404.77|10
1750877400000|2025-06-25 18:50:00|404.97|404.87|405.12|404.97|405.22|405.07|404.97|404.87|19
1750877700000|2025-06-25 18:55:00|405.07|404.92|405.07|404.92|405.12|404.97|405.07|404.92|1
1750878000000|2025-06-25 19:00:00|405.12|404.97|405.07|404.87|405.17|405.02|405.07|404.87|4
1750878300000|2025-06-25 19:05:00|405.02|404.92|405.07|404.87|405.07|404.92|405.02|404.82|1
1750878600000|2025-06-25 19:10:00|405.02|404.92|405.17|405.02|405.22|405.07|405.02|404.87|2
1750878900000|2025-06-25 19:15:00|405.12|404.97|405.07|404.92|405.12|405.02|405.02|404.87|19
1750879200000|2025-06-25 19:20:00|405.12|404.97|405.07|404.92|405.12|404.97|405.07|404.92|10
1750879500000|2025-06-25 19:25:00|405.02|404.87|404.97|404.82|405.07|404.92|404.97|404.77|28
1750879800000|2025-06-25 19:30:00|404.92|404.77|404.87|404.72|404.97|404.82|404.82|404.67|19
1750880100000|2025-06-25 19:35:00|404.82|404.67|404.82|404.67|404.87|404.72|404.72|404.57|10
1750880400000|2025-06-25 19:40:00|404.87|404.62|404.82|404.67|404.87|404.72|404.82|404.62|6
1750880700000|2025-06-25 19:45:00|404.87|404.72|404.62|404.47|404.87|404.72|404.62|404.47|28
1750881000000|2025-06-25 19:50:00|404.67|404.52|404.52|404.37|404.72|404.57|404.52|404.37|16
1750881300000|2025-06-25 19:55:00|404.47|404.32|404.52|404.37|404.62|404.47|404.47|404.27|82
1750881600000|2025-06-25 20:00:00|404.57|404.32|404.62|404.42|404.62|404.47|404.47|404.32|17
1750881900000|2025-06-25 20:05:00|404.57|404.47|404.57|404.37|404.62|404.47|404.57|404.37|2
1750882200000|2025-06-25 20:10:00|404.52|404.32|404.52|404.37|404.57|404.37|404.52|404.32|2
1750882500000|2025-06-25 20:15:00|404.57|404.42|404.57|404.37|404.57|404.42|404.52|404.37|0
1750882800000|2025-06-25 20:20:00|404.52|404.32|404.52|404.32|404.52|404.32|404.52|404.32|0
1750883100000|2025-06-25 20:25:00|404.47||404.52||404.52||404.47||6
1750883700000|2025-06-25 20:35:00|404.57|404.37|404.62|404.42|404.62|404.42|404.57|404.37|0
1750884000000|2025-06-25 20:40:00|404.57||404.62||404.62||404.57||0
1750884300000|2025-06-25 20:45:00|404.67|404.47|404.67|404.47|404.67|404.52|404.62|404.47|18
1750884600000|2025-06-25 20:50:00|404.72|404.52|404.72|404.52|404.72|404.57|404.72|404.52|0
1750884900000|2025-06-25 20:55:00|404.77|404.57|404.77|404.57|404.77|404.57|404.72|404.52|9
1750885200000|2025-06-25 21:00:00|405.07|404.52|405.34|404.54|405.34|404.54|405.07|404.52|0
1750885500000|2025-06-25 21:05:00|405.38|404.58|405.38|404.58|405.38|404.58|405.38|404.58|0
1750885800000|2025-06-25 21:10:00|405.28|404.68|405.28|404.68|405.28|404.68|405.28|404.68|0
1750886100000|2025-06-25 21:15:00|||||||||142
1750887000000|2025-06-25 21:30:00|405.18|404.58|405.18|404.58|405.28|404.68|405.18|404.58|0
1750887300000|2025-06-25 21:35:00|405.28|404.68|405.28|404.68|405.28|404.68|405.28|404.68|0
1750887600000|2025-06-25 21:40:00|405.18|404.58|405.28|404.68|405.28|404.68|405.18|404.58|0
1750887900000|2025-06-25 21:45:00|405.18|404.58|405.18|404.58|405.18|404.58|405.18|404.58|0
1750888200000|2025-06-25 21:50:00|405.08|404.48|405.18|404.58|405.18|404.58|405.08|404.48|0
1750888500000|2025-06-25 21:55:00|405.08|404.48|405.08|404.48|405.18|404.58|405.08|404.48|0
1750888800000|2025-06-25 22:00:00|405.18|404.58|405.28|404.68|405.28|404.68|405.08|404.48|0
1750889400000|2025-06-25 22:10:00|405.38|404.78|405.38|404.78|405.48|404.88|405.38|404.78|0
1750889700000|2025-06-25 22:15:00|405.28|404.68|405.38|404.78|405.38|404.78|405.28|404.68|0
1750890000000|2025-06-25 22:20:00|405.28|404.68|405.28|404.68|405.38|404.78|405.28|404.68|0
1750890300000|2025-06-25 22:25:00|405.18|404.58|405.28|404.68|405.28|404.68|405.18|404.58|0
1750890900000|2025-06-25 22:35:00|405.18|404.58|405.18|404.58|405.28|404.68|405.18|404.58|0
1750891200000|2025-06-25 22:40:00|405.28|404.68|405.18|404.58|405.28|404.68|405.18|404.58|0
1750891500000|2025-06-25 22:45:00|405.28|404.68|405.28|404.68|405.28|404.68|405.18|404.58|0
1750891800000|2025-06-25 22:50:00|405.18|404.58|405.28|404.68|405.28|404.68|405.18|404.58|0
1750892400000|2025-06-25 23:00:00|405.18|404.58|405.08|404.48|405.28|404.68|405.08|404.48|0
1750892700000|2025-06-25 23:05:00|405.18|404.58|405.28|404.68|405.28|404.68|405.08|404.48|0
1750893300000|2025-06-25 23:15:00|405.18|404.58|405.28|404.68|405.28|404.68|405.18|404.58|0
1750893600000|2025-06-25 23:20:00|405.18|404.58|405.18|404.58|405.28|404.68|405.18|404.58|0
1750893900000|2025-06-25 23:25:00|405.08|404.48|405.08|404.48|405.18|404.58|405.08|404.48|0
1750894200000|2025-06-25 23:30:00|405.18|404.58|405.08|404.48|405.18|404.58|405.08|404.48|0
1750894500000|2025-06-25 23:35:00|405.18|404.58|405.18|404.58|405.18|404.58|405.08|404.48|0
1750894800000|2025-06-25 23:40:00|405.28|404.68|405.18|404.58|405.28|404.68|405.18|404.58|0
1750895100000|2025-06-25 23:45:00|405.28|404.68|405.18|404.58|405.28|404.68|405.18|404.58|0
1750895400000|2025-06-25 23:50:00|405.28|404.68|405.28|404.68|405.28|404.68|405.18|404.58|0
1750896000000|2025-06-26 00:00:00|405.18|404.58|405.28|404.68|405.28|404.68|405.18|404.58|0
1750896300000|2025-06-26 00:05:00|405.18|404.58|405.28|404.68|405.28|404.68|405.18|404.58|0
1750896600000|2025-06-26 00:10:00|405.38|404.78|405.38|404.78|405.38|404.78|405.28|404.68|0
1750896900000|2025-06-26 00:15:00|405.28|404.68|405.28|404.68|405.28|404.68|405.28|404.68|0
1750897200000|2025-06-26 00:20:00|405.38|404.78|405.28|404.68|405.38|404.78|405.28|404.68|0
1750897500000|2025-06-26 00:25:00|405.38|404.78|405.38|404.78|405.38|404.78|405.28|404.68|0
1750897800000|2025-06-26 00:30:00|406.03|405.68|405.68|405.48|406.03|405.73|405.53|405.33|478
1750898100000|2025-06-26 00:35:00|405.73|405.53|405.53|405.33|405.78|405.58|405.48|405.33|33
1750898400000|2025-06-26 00:40:00|405.48|405.28|405.43|405.28|405.58|405.43|405.38|405.23|23
1750898700000|2025-06-26 00:45:00|405.38|405.23|405.23|405.08|405.38|405.23|405.13|404.93|184
1750899000000|2025-06-26 00:50:00|405.28|405.13|405.03|404.88|405.33|405.13|405.03|404.88|158
1750899300000|2025-06-26 00:55:00|405.08|404.73|404.73|404.53|405.08|404.78|404.68|404.53|548
1750899600000|2025-06-26 01:00:00|404.88|404.68|404.63|404.43|405.53|405.38|404.63|404.43|621
1750899900000|2025-06-26 01:05:00|404.58|404.48|404.73|404.53|405.03|404.83|404.48|404.33|1332
1750900200000|2025-06-26 01:10:00|404.68|404.58|404.78|404.63|404.78|404.63|404.43|404.28|385
1750900500000|2025-06-26 01:15:00|404.73|404.53|404.83|404.63|404.93|404.78|404.63|404.43|95
1750900800000|2025-06-26 01:20:00|404.88|404.68|404.73|404.53|404.93|404.78|404.73|404.53|2012
1750901100000|2025-06-26 01:25:00|404.68|404.58|404.73|404.53|404.78|404.63|404.58|404.43|124
1750901400000|2025-06-26 01:30:00|404.68|404.48|404.83|404.68|404.93|404.78|404.63|404.43|73
1750901700000|2025-06-26 01:35:00|404.88|404.73|404.88|404.73|404.98|404.78|404.83|404.68|227
1750902000000|2025-06-26 01:40:00|404.93|404.78|404.88|404.68|404.93|404.78|404.78|404.58|129
1750902300000|2025-06-26 01:45:00|404.83|404.63|405.03|404.83|405.08|404.93|404.73|404.58|256
1750902600000|2025-06-26 01:50:00|404.98|404.88|405.03|404.83|405.03|404.88|404.93|404.78|47
1750902900000|2025-06-26 01:55:00|405.08|404.88|405.13|404.98|405.18|405.03|405.03|404.88|138
1750903200000|2025-06-26 02:00:00|405.18|405.03|405.03|404.83|405.23|405.03|404.98|404.78|152
1750903500000|2025-06-26 02:05:00|404.98|404.88|404.78|404.63|405.03|404.88|404.63|404.48|195
1750903800000|2025-06-26 02:10:00|404.73|404.58|404.63|404.48|404.88|404.73|404.63|404.48|141
1750904100000|2025-06-26 02:15:00|404.58|404.43|404.38|404.23|404.63|404.43|404.38|404.23|102
1750904400000|2025-06-26 02:20:00|404.43|404.33|404.68|404.53|404.68|404.53|404.43|404.33|82
1750904700000|2025-06-26 02:25:00|404.73|404.58|404.73|404.58|404.73|404.58|404.63|404.48|203
1750905000000|2025-06-26 02:30:00|404.78|404.53|404.78|404.63|404.83|404.68|404.78|404.53|96
1750905300000|2025-06-26 02:35:00|404.83|404.68|404.78|404.63|404.88|404.73|404.78|404.63|501
1750905600000|2025-06-26 02:40:00|404.73|404.58|404.78|404.58|404.83|404.63|404.73|404.58|138
1750905900000|2025-06-26 02:45:00|404.73|404.63|404.73|404.53|404.78|404.63|404.68|404.48|59
1750906200000|2025-06-26 02:50:00|404.68|404.58|404.63|404.48|404.73|404.58|404.53|404.38|230
1750906500000|2025-06-26 02:55:00|404.68|404.53|404.78|404.63|404.83|404.63|404.63|404.48|121
1750906800000|2025-06-26 03:00:00|404.83|404.68|404.93|404.78|404.98|404.78|404.73|404.58|143
1750907100000|2025-06-26 03:05:00|404.98|404.73|404.83|404.68|404.98|404.78|404.78|404.58|43
1750907400000|2025-06-26 03:10:00|404.88|404.73|404.93|404.78|404.93|404.78|404.88|404.73|193
1750907700000|2025-06-26 03:15:00|404.98|404.83|404.98|404.83|404.98|404.83|404.93|404.78|105
1750908000000|2025-06-26 03:20:00|404.93|404.78|404.98|404.83|404.98|404.83|404.88|404.73|145
1750908300000|2025-06-26 03:25:00|405.03|404.88|404.98|404.83|405.03|404.88|404.93|404.78|54
1750908600000|2025-06-26 03:30:00|405.03|404.88|405.03|404.88|405.13|404.98|404.98|404.83|124
1750908900000|2025-06-26 03:35:00|404.98|404.83|405.13|404.98|405.13|404.98|404.98|404.78|478
1750909200000|2025-06-26 03:40:00|405.18|405.03|405.23|405.08|405.28|405.13|405.18|405.03|49
1750909500000|2025-06-26 03:45:00|405.28|405.03|405.43|405.28|405.43|405.28|405.23|405.03|184
1750909800000|2025-06-26 03:50:00|405.48|405.33|405.63|405.43|405.68|405.53|405.43|405.28|104
1750910100000|2025-06-26 03:55:00|405.68|405.48|405.78|405.63|405.83|405.68|405.63|405.48|158
1750910400000|2025-06-26 04:00:00|405.83|405.68|405.78|405.63|405.83|405.68|405.78|405.63|196
1750910700000|2025-06-26 04:05:00|405.83|405.68|405.83|405.68|405.88|405.73|405.78|405.63|128
1750911000000|2025-06-26 04:10:00|405.88|405.73|405.73|405.53|405.88|405.73|405.63|405.48|718
1750911300000|2025-06-26 04:15:00|405.68|405.48|405.68|405.48|405.68|405.53|405.63|405.48|436
1750911600000|2025-06-26 04:20:00|405.63|405.43|405.58|405.38|405.68|405.43|405.48|405.33|254
1750911900000|2025-06-26 04:25:00|405.53|405.43|405.6|405.45|405.68|405.53|405.53|405.38|86
1750912200000|2025-06-26 04:30:00|405.65|405.5|405.6|405.45|405.7|405.55|405.6|405.45|86
1750912500000|2025-06-26 04:35:00|405.65|405.5|405.8|405.65|405.8|405.65|405.65|405.5|229
1750912800000|2025-06-26 04:40:00|405.85||405.85||405.85||405.8||212
1750913100000|2025-06-26 04:45:00|405.8|405.7|405.75|405.6|405.85|405.7|405.75|405.6|51
1750913400000|2025-06-26 04:50:00|405.8|405.65|405.8|405.65|405.85|405.7|405.75|405.6|143
1750913700000|2025-06-26 04:55:00|405.85|405.7|405.8|405.65|405.85|405.7|405.7|405.55|68
1750914000000|2025-06-26 05:00:00|405.75|405.6|405.45|405.3|405.75|405.65|405.45|405.25|236
1750914300000|2025-06-26 05:05:00|405.4|405.25|405.3|405.15|405.45|405.25|405.25|405.1|185
1750914600000|2025-06-26 05:10:00|405.35|405.1|405.35|405.15|405.35|405.15|405.25|405.1|178
1750914900000|2025-06-26 05:15:00|405.3|405.2|405.4|405.25|405.45|405.3|405.3|405.15|61
1750915200000|2025-06-26 05:20:00|405.35|405.2|405.4|405.2|405.4|405.2|405.25|405.1|111
1750915500000|2025-06-26 05:25:00|405.35|405.25|405.45|405.3|405.5|405.35|405.35|405.2|120
1750915800000|2025-06-26 05:30:00|405.5|405.35|405.45|405.3|405.5|405.35|405.4|405.25|461
1750916100000|2025-06-26 05:35:00|405.5|405.35|405.55|405.4|405.55|405.4|405.45|405.25|204
1750916400000|2025-06-26 05:40:00|405.5|405.35|405.55|405.4|405.6|405.45|405.5|405.35|147
1750916700000|2025-06-26 05:45:00|405.6|405.45|405.6|405.45|405.6|405.45|405.55|405.4|127
1750917000000|2025-06-26 05:50:00|405.55|405.4|405.75|405.6|405.75|405.6|405.55|405.4|212
1750917300000|2025-06-26 05:55:00|405.8|405.65|405.45|405.25|405.8|405.65|405.35|405.2|441
1750917600000|2025-06-26 06:00:00|405.4|405.3|405.65|405.5|405.7|405.5|405.4|405.25|159
1750917900000|2025-06-26 06:05:00|405.7|405.55|405.55|405.4|405.7|405.55|405.55|405.4|201
1750918200000|2025-06-26 06:10:00|405.6|405.45|405.6|405.45|405.65|405.5|405.6|405.45|53
1750918500000|2025-06-26 06:15:00|405.55|405.4|405.5|405.3|405.55|405.4|405.5|405.3|160
1750918800000|2025-06-26 06:20:00|405.4|405.35|405.4|405.25|405.4|405.35|405.4|405.2|95
1750919100000|2025-06-26 06:25:00|405.45|405.3|405.5|405.35|405.55|405.4|405.45|405.3|162
1750919400000|2025-06-26 06:30:00|405.55|405.4|405.6|405.4|405.6|405.45|405.45|405.3|163
1750919700000|2025-06-26 06:35:00|405.55|405.45|405.6|405.4|405.65|405.5|405.55|405.35|129
1750920000000|2025-06-26 06:40:00|405.65|405.45|405.6|405.45|405.65|405.5|405.6|405.4|97
1750920300000|2025-06-26 06:45:00|405.65|405.5|405.7|405.55|405.75|405.55|405.65|405.5|167
1750920600000|2025-06-26 06:50:00|405.75|405.5|405.75|405.6|405.75|405.6|405.75|405.5|73
1750920900000|2025-06-26 06:55:00|405.8|405.65|405.95|405.8|405.95|405.8|405.8|405.65|197
1750921200000|2025-06-26 07:00:00|406|405.85|405.85|405.7|406.15|406|405.8|405.65|1566
1750921500000|2025-06-26 07:05:00|405.9|405.75|405.8|405.6|406|405.85|405.75|405.6|11416
1750921800000|2025-06-26 07:10:00|405.75|405.65|405.95|405.8|405.95|405.8|405.75|405.65|127
1750922100000|2025-06-26 07:15:00|405.9|405.75|405.95|405.8|406.05|405.9|405.9|405.75|265
1750922400000|2025-06-26 07:20:00|405.9|405.75|405.9|405.7|405.9|405.75|405.85|405.65|114
1750922700000|2025-06-26 07:25:00|405.85|405.65|405.8|405.65|405.85|405.7|405.8|405.6|609
1750923000000|2025-06-26 07:30:00|405.85|405.7|405.8|405.6|405.85|405.7|405.8|405.6|112
1750923300000|2025-06-26 07:35:00|405.85|405.65|405.85|405.7|405.85|405.7|405.75|405.6|91
1750923600000|2025-06-26 07:40:00|405.8|405.65|405.85|405.7|405.85|405.7|405.75|405.55|158
1750923900000|2025-06-26 07:45:00|405.8|405.65|405.9|405.7|405.9|405.75|405.8|405.65|86
1750924200000|2025-06-26 07:50:00|405.85|405.75|405.75|405.6|405.85|405.75|405.7|405.55|231
1750924500000|2025-06-26 07:55:00|405.8|405.65|405.8|405.65|405.8|405.65|405.75|405.6|259
1750924800000|2025-06-26 08:00:00|405.75|405.6|405.9|405.75|405.9|405.75|405.7|405.55|166
1750925100000|2025-06-26 08:05:00|405.85|405.7|405.8|405.65|405.9|405.75|405.8|405.65|120
1750925400000|2025-06-26 08:10:00|405.85|405.7|405.85|405.65|405.9|405.75|405.75|405.6|225
1750925700000|2025-06-26 08:15:00|405.8|405.7|405.85|405.7|405.9|405.7|405.8|405.65|1526
1750926000000|2025-06-26 08:20:00|405.8|405.65|405.8|405.65|405.9|405.75|405.75|405.6|205
1750926300000|2025-06-26 08:25:00|405.85|405.7|405.75|405.6|405.85|405.7|405.75|405.6|134
1750926600000|2025-06-26 08:30:00|405.8|405.55|405.8|405.65|405.8|405.65|405.7|405.5|177
1750926900000|2025-06-26 08:35:00|405.85|405.7|405.7|405.55|405.85|405.7|405.7|405.55|189
1750927200000|2025-06-26 08:40:00|405.75|405.6|405.8|405.65|405.8|405.65|405.7|405.55|112
1750927500000|2025-06-26 08:45:00|405.85|405.6|405.8|405.65|405.85|405.7|405.75|405.6|685
1750927800000|2025-06-26 08:50:00|405.85|405.7|405.95|405.75|406.05|405.85|405.85|405.7|195
1750928100000|2025-06-26 08:55:00|405.9|405.8|405.9|405.75|405.95|405.8|405.9|405.7|244
1750928400000|2025-06-26 09:00:00|405.95|405.8|406.15|405.95|406.15|405.95|405.95|405.75|518
1750928700000|2025-06-26 09:05:00|406.1|405.9|406.1|405.95|406.2|406|406|405.85|374
1750929000000|2025-06-26 09:10:00|406.15|406|405.95|405.8|406.15|406|405.9|405.75|153
1750929300000|2025-06-26 09:15:00|405.9|405.75|405.9|405.75|406.05|405.9|405.85|405.7|75
1750929600000|2025-06-26 09:20:00|405.95|405.6|406.2|405.6|406.2|405.6|405.95|405.6|0
1750929900000|2025-06-26 09:25:00|406.1|405.5|406.1|405.5|406.2|405.6|406.1|405.5|13
1750930200000|2025-06-26 09:30:00|406|405.4|406.1|405.5|406.1|405.5|406|405.4|0
1750930500000|2025-06-26 09:35:00|||||||||26
1750930800000|2025-06-26 09:40:00|406|405.4|406|405.4|406.1|405.5|406|405.4|8
1750931100000|2025-06-26 09:45:00|406.1|405.5|406.1|405.5|406.1|405.5|406.1|405.5|7
1750931400000|2025-06-26 09:50:00|405.95|405.75|406.05|405.9|406.1|405.9|405.95|405.75|12
1750931700000|2025-06-26 09:55:00|406|405.85|406.05|405.9|406.05|405.9|406|405.85|24
1750932000000|2025-06-26 10:00:00|406.1|405.95|406.05|405.9|406.1|405.95|406.05|405.9|20
1750932300000|2025-06-26 10:05:00|406.1|405.95|406.15|406|406.2|406|405.95|405.75|41
1750932600000|2025-06-26 10:10:00|406.2|406.05|406.45|406.3|406.45|406.3|406.2|406.05|84
1750932900000|2025-06-26 10:15:00|406.5|406.35|406.6|406.45|406.6|406.45|406.4|406.2|77
1750933200000|2025-06-26 10:20:00|406.65|406.5|406.8|406.65|406.8|406.65|406.55|406.3|99
1750933500000|2025-06-26 10:25:00|406.75|406.6|406.75|406.6|406.85|406.65|406.7|406.55|66
1750933800000|2025-06-26 10:30:00|406.8|406.65|406.9|406.7|406.95|406.8|406.8|406.6|105
1750934100000|2025-06-26 10:35:00|406.95|406.75|406.9|406.75|406.95|406.8|406.8|406.65|62
1750934400000|2025-06-26 10:40:00|406.85|406.7|406.75|406.6|406.95|406.8|406.75|406.6|90
1750934700000|2025-06-26 10:45:00|406.8|406.65|406.75|406.6|406.85|406.7|406.7|406.55|44
1750935000000|2025-06-26 10:50:00|406.7|406.55|406.35|406.2|406.75|406.6|406.35|406.2|33
1750935300000|2025-06-26 10:55:00|406.3|406.15|406.4|406.25|406.45|406.3|406.3|406.15|13
1750935600000|2025-06-26 11:00:00|406.45||406.4||406.45||406.4||4
1750935900000|2025-06-26 11:05:00|406.3|406.2|406.25|406.1|406.35|406.2|406.2|406.05|38
1750936200000|2025-06-26 11:10:00|406.2|406.05|406.3|406.1|406.3|406.1|406.15|405.95|23
1750936500000|2025-06-26 11:15:00|406.25|406.05|406.15|405.95|406.25|406.1|405.85|405.7|97
1750936800000|2025-06-26 11:20:00|406.2|406|406.2|406|406.2|406|406.15|406|38
1750937100000|2025-06-26 11:25:00|406.15|406.05|406.25|406.05|406.25|406.05|406.15|406|13
1750937400000|2025-06-26 11:30:00|406.2||406.25||406.25||406.2||8
1750937700000|2025-06-26 11:35:00|406.3|406.1|406.35|406.15|406.45|406.25|406.3|406.1|42
1750938000000|2025-06-26 11:40:00|406.3|406.1|406.3|406.1|406.35|406.15|406.2|406|39
1750938300000|2025-06-26 11:45:00|406.25|406.05|406.2|406.05|406.3|406.1|406.2|406|30
1750938600000|2025-06-26 11:50:00|406.15|406|406.15|406|406.2|406.05|406.1|405.95|18
1750938900000|2025-06-26 11:55:00|406.1|405.95|406.2|406|406.2|406|406.1|405.9|97
1750939200000|2025-06-26 12:00:00|406.25|406.05|406.3|406.15|406.35|406.15|406.2|406.05|117
1750939500000|2025-06-26 12:05:00|406.25|406.1|406.2|406.05|406.25|406.1|406.15|406|37
1750939800000|2025-06-26 12:10:00|406.25|406.1|406.2|406.05|406.3|406.15|406.2|406.05|23
1750940100000|2025-06-26 12:15:00|406.15|406|406.2|406.05|406.25|406.1|406.15|406|14
1750940400000|2025-06-26 12:20:00|406.15|406|406.1|405.95|406.15|406|406.05|405.9|14
1750940700000|2025-06-26 12:25:00|406.05|405.9|406.05|405.9|406.15|405.95|406.05|405.85|17
1750941000000|2025-06-26 12:30:00|406.15|405.95|405.85|405.65|406.7|406|405.7|405.55|176
1750941300000|2025-06-26 12:35:00|405.9|405.7|406.05|405.85|406.05|405.85|405.9|405.7|17
1750941600000|2025-06-26 12:40:00|406|405.9|406.05|405.85|406.1|405.9|406|405.85|12
1750941900000|2025-06-26 12:45:00|406.1|405.9|406|405.85|406.15|405.95|406|405.8|21
1750942200000|2025-06-26 12:50:00|405.95|405.8|405.95|405.8|406.1|405.9|405.95|405.75|15
1750942500000|2025-06-26 12:55:00|406|405.85|406.05|405.9|406.05|405.9|406|405.85|15
1750942800000|2025-06-26 13:00:00|406.1|405.95|406.05|405.9|406.1|405.95|406|405.85|45
1750943100000|2025-06-26 13:05:00|406.1|405.85|406|405.85|406.1|405.85|405.9|405.75|16
1750943400000|2025-06-26 13:10:00|406.05|405.9|406.15|406|406.15|406|406.05|405.9|11
1750943700000|2025-06-26 13:15:00|406.1|405.95|406.2|406.05|406.25|406.1|406.05|405.9|50
1750944000000|2025-06-26 13:20:00|406.25|406.1|406.25|406.05|406.3|406.1|406.15|405.95|8
1750944300000|2025-06-26 13:25:00|406.3|406.1|406.25|406.1|406.35|406.2|406.25|406.1|19
1750944600000|2025-06-26 13:30:00|406.3|406.05|406.05|405.85|406.35|406.2|405.85|405.65|119
1750944900000|2025-06-26 13:35:00|406.1|405.9|405.95|405.75|406.15|405.95|405.75|405.55|89
1750945200000|2025-06-26 13:40:00|406|405.8|406.35|406.15|406.4|406.15|405.95|405.8|37
1750945500000|2025-06-26 13:45:00|406.4|406.2|406|405.8|406.4|406.2|406|405.8|28
1750945800000|2025-06-26 13:50:00|406.05|405.85|406.1|405.9|406.1|405.95|405.95|405.75|24
1750946100000|2025-06-26 13:55:00|406.05|405.95|406.1|405.95|406.1|405.95|405.85|405.7|63
1750946400000|2025-06-26 14:00:00|406.2|406|406.1|405.9|406.2|406.05|406|405.85|75
1750946700000|2025-06-26 14:05:00|406.05|405.85|406.15|406|406.2|406|405.9|405.75|15
1750947000000|2025-06-26 14:10:00|406.2|406.05|406.4|406.2|406.4|406.25|406.15|406.05|23
1750947300000|2025-06-26 14:15:00|406.35|406.25|406.6|406.4|406.7|406.5|406.35|406.15|42
1750947600000|2025-06-26 14:20:00|406.65|406.45|406.55|406.4|406.75|406.55|406.5|406.3|27
1750947900000|2025-06-26 14:25:00|406.6|406.35|406.85|406.65|406.85|406.65|406.55|406.3|13
1750948200000|2025-06-26 14:30:00|406.9|406.7|406.9|406.7|407|406.85|406.85|406.7|18
1750948500000|2025-06-26 14:35:00|406.85|406.75|406.75|406.6|406.9|406.75|406.75|406.6|15
1750948800000|2025-06-26 14:40:00|406.8|406.65|406.7|406.55|406.95|406.8|406.7|406.55|51
1750949100000|2025-06-26 14:45:00|406.75|406.6|406.8|406.65|406.8|406.65|406.7|406.55|38
1750949400000|2025-06-26 14:50:00|406.75|406.6|406.8|406.6|406.8|406.65|406.7|406.55|44
1750949700000|2025-06-26 14:55:00|406.75|406.55|406.85|406.7|406.9|406.7|406.7|406.55|220
1750950000000|2025-06-26 15:00:00|406.8|406.65|407|406.85|407|406.85|406.75|406.6|35
1750950300000|2025-06-26 15:05:00|407.05|406.8|407.3|407.15|407.35|407.15|407.05|406.8|26
1750950600000|2025-06-26 15:10:00|407.35|407.2|407.5|407.35|407.5|407.35|407.15|407|138
1750950900000|2025-06-26 15:15:00|407.55|407.4|407.6|407.4|407.65|407.45|407.5|407.4|560
1750951200000|2025-06-26 15:20:00|407.5|407.45|407.7|407.55|407.75|407.6|407.5|407.35|39
1750951500000|2025-06-26 15:25:00|407.65|407.5|407.5|407.35|407.7|407.55|407.5|407.35|46
1750951800000|2025-06-26 15:30:00|407.45|407.3|407.35|407.2|407.5|407.3|407.25|407.1|63
1750952100000|2025-06-26 15:35:00|407.3|407.15|407.6|407.4|407.6|407.4|407.3|407.15|30
1750952400000|2025-06-26 15:40:00|407.55|407.45|407.6|407.45|407.7|407.55|407.5|407.35|226
1750952700000|2025-06-26 15:45:00|407.65|407.5|407.7|407.5|407.75|407.6|407.6|407.45|4
1750953000000|2025-06-26 15:50:00|407.65|407.55|407.8|407.65|407.8|407.65|407.65|407.5|25
1750953300000|2025-06-26 15:55:00|407.75|407.6|407.95|407.8|407.95|407.8|407.75|407.6|30
1750953600000|2025-06-26 16:00:00|408|407.85|408.15|407.95|408.2|408.05|408|407.85|31
1750953900000|2025-06-26 16:05:00|408.2|408|408.35|408.2|408.4|408.25|408.15|408|45
1750954200000|2025-06-26 16:10:00|408.3|408.15|408.25|408.05|408.35|408.2|408.2|408|18
1750954500000|2025-06-26 16:15:00|408.3|408.1|408.25|408.1|408.3|408.15|408.15|408|54
1750954800000|2025-06-26 16:20:00|408.2|408.05|408.1|407.95|408.25|408.1|408.1|407.9|166
1750955100000|2025-06-26 16:25:00|408.05|407.9|408.1|407.9|408.15|408|408.05|407.85|9
1750955400000|2025-06-26 16:30:00|408.05|407.85|408|407.8|408.1|407.9|408|407.8|28
1750955700000|2025-06-26 16:35:00|407.95|407.75|407.8|407.6|408|407.75|407.8|407.6|15
1750956000000|2025-06-26 16:40:00|407.9|407.65|407.9|407.75|407.95|407.75|407.85|407.6|51
1750956300000|2025-06-26 16:45:00|407.85|407.7|407.9|407.75|407.95|407.8|407.8|407.65|15
1750956600000|2025-06-26 16:50:00|407.85|407.7|407.85|407.65|407.95|407.75|407.85|407.65|3
1750956900000|2025-06-26 16:55:00|407.8|407.7|408|407.8|408|407.8|407.8|407.7|0
1750957200000|2025-06-26 17:00:00|408.05|407.85|408.4|408.2|408.4|408.2|408|407.8|38
1750957500000|2025-06-26 17:05:00||408.25||408.25||408.25||408.25|0
1750957800000|2025-06-26 17:10:00|408.35|408.2|408.4|408.2|408.45|408.25|408.35|408.15|26
1750958100000|2025-06-26 17:15:00|408.45|408.25|408.4|408.25|408.5|408.3|408.35|408.2|7
1750958400000|2025-06-26 17:20:00|408.45|408.3|408.55|408.35|408.55|408.35|408.4|408.2|15
1750958700000|2025-06-26 17:25:00|408.5|408.4|408.45|408.3|408.5|408.4|408.4|408.25|13
1750959000000|2025-06-26 17:30:00|408.5|408.35|408.55|408.4|408.6|408.4|408.5|408.3|7
1750959300000|2025-06-26 17:35:00|408.5|408.35|408.55|408.35|408.55|408.35|408.45|408.3|6
1750959600000|2025-06-26 17:40:00|408.6|408.4|408.45|408.3|408.6|408.4|408.45|408.25|10
1750959900000|2025-06-26 17:45:00|408.4|408.25|408.35|408.2|408.4|408.25|408.35|408.15|2
1750960200000|2025-06-26 17:50:00|408.3|408.15|408.4|408.25|408.4|408.25|408.3|408.15|29
1750960500000|2025-06-26 17:55:00|408.35|408.2|408.4|408.25|408.45|408.3|408.35|408.2|33
1750960800000|2025-06-26 18:00:00|408.35|408.2|408.35|408.2|408.4|408.25|408.35|408.15|11
1750961100000|2025-06-26 18:05:00|408.4|408.25|408.3|408.15|408.55|408.4|408.2|408.05|58
1750961400000|2025-06-26 18:10:00|408.25|408.1|408.4|408.25|408.4|408.25|408.25|408.1|36
1750961700000|2025-06-26 18:15:00|408.45|408.2|408.35|408.2|408.45|408.3|408.35|408.15|24
1750962000000|2025-06-26 18:20:00|408.4|408.25|408.6|408.45|408.6|408.45|408.4|408.25|11
1750962300000|2025-06-26 18:25:00|408.55|408.35|408.4|408.2|408.55|408.35|408.35|408.2|29
1750962600000|2025-06-26 18:30:00|408.35|408.15|408.4|408.25|408.4|408.25|408.3|408.15|9
1750962900000|2025-06-26 18:35:00|408.45|408.2|408.25|408.1|408.45|408.2|408.25|408.1|12
1750963200000|2025-06-26 18:40:00|408.2|408.05|408.3|408.15|408.3|408.15|408.2|408.05|11
1750963500000|2025-06-26 18:45:00|408.35|408.2|408.2|408.05|408.4|408.2|408.2|408|11
1750963800000|2025-06-26 18:50:00|408.25|408|408.3|408.15|408.3|408.15|408.25|408|3
1750964100000|2025-06-26 18:55:00|408.25|408.1|408.4|408.2|408.4|408.2|408.25|408.05|21
1750964400000|2025-06-26 19:00:00|408.45|408.25|408.4|408.25|408.45|408.25|408.35|408.2|14
1750964700000|2025-06-26 19:05:00|408.35|408.2|408.3|408.15|408.35|408.2|408.25|408.1|25
1750965000000|2025-06-26 19:10:00|408.35|408.2|408.25|408.1|408.35|408.2|408.25|408.05|33
1750965300000|2025-06-26 19:15:00|408.2|408.05|408.3|408.1|408.3|408.1|408.2|408.05|19
1750965600000|2025-06-26 19:20:00|408.25|408.05|408.35|408.2|408.35|408.2|408.25|408.05|15
1750965900000|2025-06-26 19:25:00|408.3|408.15|408.2|408.05|408.3|408.15|408.2|408.05|27
1750966200000|2025-06-26 19:30:00|408.25|408.1|408.25|408.05|408.25|408.1|408.15|408|57
1750966500000|2025-06-26 19:35:00|408.2|408.1|408.2|408|408.2|408.1|408.15|408|52
1750966800000|2025-06-26 19:40:00|408.15|408.05|408.2|408.05|408.25|408.1|408.15|408|19
1750967100000|2025-06-26 19:45:00|408.15|408|408.25|408.1|408.25|408.1|408.1|407.9|65
1750967400000|2025-06-26 19:50:00|408.3|408.15|408.4|408.25|408.5|408.35|408.3|408.15|83
1750967700000|2025-06-26 19:55:00|408.35|408.2|408.4|408.25|408.55|408.4|408.3|408.15|134
1750968000000|2025-06-26 20:00:00|408.35|408.2|408.3|408.1|408.4|408.25|408.25|408.05|38
1750968300000|2025-06-26 20:05:00|408.35|408.15|408.35|408.15|408.4|408.2|408.3|408.15|0
1750968600000|2025-06-26 20:10:00|408.3|408.2|408.35|408.15|408.35|408.2|408.3|408.15|3
1750968900000|2025-06-26 20:15:00|408.4|408.2|408.35|408.2|408.4|408.2|408.35|408.15|0
1750969200000|2025-06-26 20:20:00|408.4|408.15|408.4|408.2|408.4|408.25|408.35|408.15|3
1750969800000|2025-06-26 20:30:00||408.25||408.2||408.25||408.2|2
1750970100000|2025-06-26 20:35:00||408.25||408.25||408.25||408.2|0
1750970400000|2025-06-26 20:40:00||408.2||408.2||408.25||408.2|5
1750970700000|2025-06-26 20:45:00|408.35|408.25|408.45|408.25|408.45|408.3|408.35|408.2|11
1750971000000|2025-06-26 20:50:00|408.4|408.2|408.45|408.2|408.45|408.2|408.4|408.2|1
1750971300000|2025-06-26 20:55:00|408.4|408.15|408.4|408.15|408.45|408.15|408.4|408|10
1750971600000|2025-06-26 21:00:00||407.95||407.9||407.95||407.9|0
1750972200000|2025-06-26 21:10:00|408.6|408|408.5|407.9|408.6|408|408.4|407.8|0
1750972500000|2025-06-26 21:15:00|408.4|407.8|408.5|407.9|408.5|407.9|408.4|407.8|0
1750973400000|2025-06-26 21:30:00|408.6|408|408.6|408|408.6|408|408.5|407.9|0
1750974300000|2025-06-26 21:45:00|408.5|407.9|408.5|407.9|408.5|407.9|408.5|407.9|0
1750974600000|2025-06-26 21:50:00|408.6|408|408.5|407.9|408.6|408|408.5|407.9|0
1750974900000|2025-06-26 21:55:00|408.6|408|408.62|408.02|408.62|408.02|408.52|407.92|0
1750975200000|2025-06-26 22:00:00|408.52|407.92|408.52|407.92|408.62|408.02|408.42|407.82|0
1750975500000|2025-06-26 22:05:00|408.62|408.02|408.72|408.12|408.72|408.12|408.52|407.92|0
1750975800000|2025-06-26 22:10:00|408.62|408.02|408.62|408.02|408.72|408.12|408.62|408.02|0
1750976100000|2025-06-26 22:15:00|408.72|408.12|408.62|408.02|408.72|408.12|408.62|408.02|0
1750976400000|2025-06-26 22:20:00|408.72|408.12|408.72|408.12|408.72|408.12|408.62|408.02|0
1750976700000|2025-06-26 22:25:00|408.82|408.22|408.82|408.22|408.92|408.32|408.82|408.22|0
1750977000000|2025-06-26 22:30:00|408.72|408.12|408.72|408.12|408.72|408.12|408.72|408.12|0
1750977300000|2025-06-26 22:35:00|408.82|408.22|408.72|408.12|408.82|408.22|408.72|408.12|0
1750977600000|2025-06-26 22:40:00|408.82|408.22|408.72|408.12|408.82|408.22|408.72|408.12|0
1750978200000|2025-06-26 22:50:00|408.82|408.22|408.72|408.12|408.82|408.22|408.72|408.12|0
1750978800000|2025-06-26 23:00:00|408.62|408.02|408.72|408.12|408.72|408.12|408.62|408.02|0
1750979100000|2025-06-26 23:05:00|408.62|408.02|408.62|408.02|408.72|408.12|408.62|408.02|0
1750979400000|2025-06-26 23:10:00|408.52|407.92|408.52|407.92|408.62|408.02|408.52|407.92|0
1750980000000|2025-06-26 23:20:00|408.62|408.02|408.62|408.02|408.62|408.02|408.62|408.02|0
1750980300000|2025-06-26 23:25:00|408.52|407.92|408.62|408.02|408.62|408.02|408.52|407.92|0
1750980600000|2025-06-26 23:30:00|408.52|407.92|408.62|408.02|408.62|408.02|408.52|407.92|0
1750980900000|2025-06-26 23:35:00|408.52|407.92|408.52|407.92|408.62|408.02|408.52|407.92|0
1750981200000|2025-06-26 23:40:00|408.62|408.02|408.62|408.02|408.62|408.02|408.52|407.92|0
1750981500000|2025-06-26 23:45:00|408.52|407.92|408.52|407.92|408.62|408.02|408.52|407.92|0
1750981800000|2025-06-26 23:50:00|408.42|407.82|408.52|407.92|408.52|407.92|408.42|407.82|0
1750982400000|2025-06-27 00:00:00|408.62|408.02|408.52|407.92|408.62|408.02|408.52|407.92|0
1750982700000|2025-06-27 00:05:00|408.62|408.02|408.62|408.02|408.62|408.02|408.52|407.92|0
1750983000000|2025-06-27 00:10:00|408.52|407.92|408.42|407.82|408.62|408.02|408.42|407.82|0
1750983300000|2025-06-27 00:15:00|408.52|407.92|408.62|408.02|408.62|408.02|408.52|407.92|0
1750983900000|2025-06-27 00:25:00|408.72|408.12|408.62|408.02|408.72|408.12|408.62|408.02|0
1750984200000|2025-06-27 00:30:00|408.97|407.92|408.42|408.22|409.17|409.02|408.27|407.92|359
1750984500000|2025-06-27 00:35:00|408.47|408.27|408.47|408.32|408.57|408.42|408.42|408.27|81
1750984800000|2025-06-27 00:40:00|408.52|408.37|408.22|408.07|408.67|408.47|408.07|407.87|144
1750985100000|2025-06-27 00:45:00|408.17|408.02|408.52|408.32|408.57|408.42|408.17|408.02|98
1750985400000|2025-06-27 00:50:00|408.47|408.37|408.62|408.42|408.82|408.67|408.42|408.22|175
1750985700000|2025-06-27 00:55:00|408.57|408.47|408.52|408.37|408.57|408.47|408.37|408.22|138
1750986000000|2025-06-27 01:00:00|408.62|408.42|409.42|409.22|409.62|409.42|408.57|408.42|814
1750986300000|2025-06-27 01:05:00|409.47|409.27|409.32|409.17|409.52|409.37|409.22|409.07|372
1750986600000|2025-06-27 01:10:00|409.37|409.22|409.67|409.52|409.97|409.77|409.37|409.22|437
1750986900000|2025-06-27 01:15:00|409.62|409.47|409.82|409.67|409.82|409.67|409.57|409.42|734
1750987200000|2025-06-27 01:20:00|409.87|409.72|409.92|409.77|409.97|409.82|409.72|409.57|176
1750987500000|2025-06-27 01:25:00|409.87|409.72|409.52|409.32|409.92|409.72|409.42|409.27|97
1750987800000|2025-06-27 01:30:00|409.57|409.37|409.67|409.52|409.77|409.62|409.47|409.27|241
1750988100000|2025-06-27 01:35:00|409.72|409.57|409.57|409.42|409.72|409.57|409.57|409.37|99
1750988400000|2025-06-27 01:40:00|409.62|409.52|409.57|409.42|409.72|409.57|409.57|409.42|109
1750988700000|2025-06-27 01:45:00|409.52|409.37|409.52|409.32|409.52|409.37|409.27|409.12|168
1750989000000|2025-06-27 01:50:00|409.47|409.37|409.37|409.22|409.52|409.37|409.32|409.17|83
1750989300000|2025-06-27 01:55:00|409.42|409.27|409.27|409.12|409.47|409.27|409.27|409.12|107
1750989600000|2025-06-27 02:00:00|409.32|409.22|409.32|409.17|409.57|409.37|409.27|409.12|220
1750989900000|2025-06-27 02:05:00|409.37|409.22|409.52|409.32|409.57|409.37|409.32|409.17|502
1750990200000|2025-06-27 02:10:00|409.47|409.27|409.47|409.32|409.47|409.32|409.37|409.22|113
1750990500000|2025-06-27 02:15:00|409.52|409.37|409.52|409.37|409.57|409.42|409.47|409.32|54
1750990800000|2025-06-27 02:20:00|409.47|409.32|409.12|408.92|409.52|409.37|409.02|408.82|293
1750991100000|2025-06-27 02:25:00|409.07|408.87|409.12|408.92|409.37|409.17|408.97|408.77|257
1750991400000|2025-06-27 02:30:00|409.17|408.97|409.22|409.07|409.27|409.12|409.02|408.87|139
1750991700000|2025-06-27 02:35:00|409.27|409.12|409.42|409.27|409.47|409.27|409.27|409.07|124
1750992000000|2025-06-27 02:40:00|409.47|409.32|409.47|409.27|409.47|409.32|409.32|409.12|85
1750992300000|2025-06-27 02:45:00|409.42|409.32|409.57|409.42|409.57|409.42|409.42|409.22|59
1750992600000|2025-06-27 02:50:00|409.62|409.47|409.62|409.47|409.67|409.52|409.52|409.37|131
1750992900000|2025-06-27 02:55:00|409.67|409.42|409.62|409.47|409.67|409.47|409.57|409.37|34
1750993200000|2025-06-27 03:00:00|409.67|409.37|409.57|409.42|409.67|409.42|409.52|409.37|61
1750993500000|2025-06-27 03:05:00|409.62|409.47|409.52|409.37|409.62|409.47|409.52|409.32|100
1750993800000|2025-06-27 03:10:00|409.57|409.42|409.47|409.32|409.57|409.42|409.47|409.32|85
1750994100000|2025-06-27 03:15:00|409.52|409.37|409.52|409.37|409.52|409.37|409.47|409.32|48
1750994400000|2025-06-27 03:20:00|409.47|409.32|409.42|409.22|409.47|409.32|409.37|409.22|106
1750994700000|2025-06-27 03:25:00|409.37|409.27|409.42|409.27|409.47|409.32|409.37|409.22|59
1750995000000|2025-06-27 03:30:00|409.47|409.32|409.62|409.47|409.67|409.52|409.47|409.32|285
1750995300000|2025-06-27 03:35:00|409.57|409.42|409.67|409.52|409.72|409.57|409.57|409.42|169
1750995600000|2025-06-27 03:40:00|409.72|409.57|409.52|409.37|409.77|409.57|409.42|409.22|218
1750995900000|2025-06-27 03:45:00|409.57|409.42|409.72|409.52|409.72|409.57|409.52|409.42|60
1750996200000|2025-06-27 03:50:00|409.77|409.57|409.72|409.57|409.77|409.62|409.72|409.57|37
1750996500000|2025-06-27 03:55:00|409.77|409.62|409.77|409.62|409.77|409.62|409.72|409.57|66
1750996800000|2025-06-27 04:00:00|409.72|409.57|409.72|409.57|409.72|409.57|409.67|409.52|55
1750997100000|2025-06-27 04:05:00|409.77|409.62|409.77|409.62|409.77|409.62|409.72|409.62|17
1750997400000|2025-06-27 04:10:00|409.72|409.57|409.72|409.57|409.72|409.57|409.62|409.47|60
1750997700000|2025-06-27 04:15:00|409.77|409.52|409.77|409.62|409.82|409.67|409.67|409.52|85
1750998000000|2025-06-27 04:20:00|409.82|409.67|409.62|409.47|409.82|409.67|409.62|409.47|80
1750998300000|2025-06-27 04:25:00|409.57|409.42|409.57|409.42|409.67|409.52|409.52|409.37|42
1750998600000|2025-06-27 04:30:00|409.52|409.37|409.52|409.37|409.52|409.37|409.32|409.17|67
1750998900000|2025-06-27 04:35:00|409.57|409.42|409.47|409.32|409.57|409.42|409.47|409.32|48
1750999200000|2025-06-27 04:40:00|409.42|409.27|409.42|409.27|409.47|409.27|409.37|409.22|55
1750999500000|2025-06-27 04:45:00|409.47|409.22|409.42|409.27|409.47|409.27|409.37|409.22|53
1750999800000|2025-06-27 04:50:00|409.37|409.22|409.37|409.22|409.42|409.27|409.37|409.22|83
1751000100000|2025-06-27 04:55:00|409.22|409.07|409.22|409.07|409.27|409.12|409.22|409.02|118
1751000400000|2025-06-27 05:00:00|409.17|409.02|409.17|409.02|409.22|409.07|409.07|408.92|146
1751000700000|2025-06-27 05:05:00|409.22|409.07|409.47|409.27|409.47|409.27|409.22|409.07|79
1751001000000|2025-06-27 05:10:00|409.52|409.32|409.32|409.17|409.52|409.37|409.22|409.07|153
1751001300000|2025-06-27 05:15:00|409.27|409.12|409.32|409.17|409.37|409.17|409.22|409.07|61
1751001600000|2025-06-27 05:20:00|409.27|409.12|409.32|409.17|409.32|409.17|409.27|409.12|36
1751001900000|2025-06-27 05:25:00|409.27|409.12|409.22|409.07|409.32|409.17|409.12|408.97|106
1751002200000|2025-06-27 05:30:00|409.27|409.12|409.27|409.12|409.27|409.12|409.17|409.02|85
1751002500000|2025-06-27 05:35:00|409.32|409.17|409.37|409.22|409.37|409.22|409.27|409.12|147
1751002800000|2025-06-27 05:40:00|409.22|409.02|409.17|409.02|409.27|409.12|409.12|408.97|176
1751003100000|2025-06-27 05:45:00|409.22|409.07|409.27|409.07|409.27|409.12|409.17|409.07|41
1751003400000|2025-06-27 05:50:00|409.22|409.12|409.17|409.02|409.27|409.12|409.17|409.02|69
1751003700000|2025-06-27 05:55:00|409.22|409.07|409.12|408.97|409.27|409.07|409.12|408.97|123
1751004000000|2025-06-27 06:00:00|409.07|408.92|409.12|408.97|409.17|409.02|409.02|408.87|111
1751004300000|2025-06-27 06:05:00|409.07|408.92|409.12|408.97|409.12|408.97|409.07|408.92|59
1751004600000|2025-06-27 06:10:00|409.17|409.02|409.17|409.02|409.17|409.02|409.07|408.92|100
1751004900000|2025-06-27 06:15:00|409.07|408.92|409.07|408.92|409.12|408.97|409.02|408.87|637
1751005200000|2025-06-27 06:20:00|409.12|408.97|409.07|408.92|409.17|408.97|409.07|408.92|36
1751005500000|2025-06-27 06:25:00|409.12|408.97|409.22|409.07|409.27|409.07|409.07|408.92|68
1751005800000|2025-06-27 06:30:00|409.27|409.12|409.32|409.17|409.32|409.17|409.27|409.07|102
1751006100000|2025-06-27 06:35:00|409.37|409.22|409.37|409.22|409.47|409.27|409.32|409.17|156
1751006400000|2025-06-27 06:40:00|409.42|409.27|409.37|409.22|409.42|409.27|409.32|409.17|95
1751006700000|2025-06-27 06:45:00|409.32|409.17|409.17|409.02|409.47|409.32|409.07|408.92|146
1751007000000|2025-06-27 06:50:00|409.02|408.82|408.97|408.82|409.12|408.92|408.92|408.77|172
1751007300000|2025-06-27 06:55:00|409.02|408.87|409.22|409.02|409.22|409.02|408.97|408.82|109
1751007600000|2025-06-27 07:00:00|409.27|409.07|409.07|408.92|409.27|409.12|409.07|408.87|83
1751007900000|2025-06-27 07:05:00|409.02|408.87|408.92|408.77|409.07|408.92|408.92|408.77|102
1751008200000|2025-06-27 07:10:00|408.87|408.72|408.97|408.82|409.02|408.87|408.87|408.67|110
1751008500000|2025-06-27 07:15:00|408.92|408.77|408.92|408.72|408.97|408.77|408.67|408.47|159
1751008800000|2025-06-27 07:20:00|408.97|408.77|409.02|408.82|409.07|408.87|408.87|408.67|119
1751009100000|2025-06-27 07:25:00|408.97|408.87|408.97|408.82|409.02|408.87|408.97|408.77|33
1751009400000|2025-06-27 07:30:00|409.02|408.77|408.82|408.67|409.02|408.77|408.77|408.62|61
1751009700000|2025-06-27 07:35:00|408.87|408.72|408.62|408.47|408.87|408.72|408.52|408.37|366
1751010000000|2025-06-27 07:40:00|408.37|408.22|408.52|408.32|408.62|408.42|408.32|408.17|185
1751010300000|2025-06-27 07:45:00|408.47|408.37|408.67|408.52|408.72|408.52|408.47|408.32|59
1751010600000|2025-06-27 07:50:00|408.72|408.57|408.67|408.52|408.77|408.62|408.67|408.47|168
1751010900000|2025-06-27 07:55:00|408.72|408.47|408.62|408.47|408.72|408.47|408.62|408.42|55
1751011200000|2025-06-27 08:00:00|408.67|408.42|408.77|408.57|408.92|408.77|408.52|408.37|487
1751011500000|2025-06-27 08:05:00|408.82|408.62|408.72|408.52|408.82|408.67|408.62|408.47|66
1751011800000|2025-06-27 08:10:00|408.67|408.57|408.82|408.62|408.82|408.67|408.67|408.57|49
1751012100000|2025-06-27 08:15:00|408.77|408.57|408.72|408.57|408.77|408.57|408.67|408.52|158
1751012400000|2025-06-27 08:20:00|408.67|408.52|408.72|408.57|408.72|408.57|408.62|408.47|96
1751012700000|2025-06-27 08:25:00|408.77|408.62|408.82|408.67|408.87|408.72|408.77|408.62|34
1751013000000|2025-06-27 08:30:00|408.77|408.62|408.82|408.67|408.87|408.72|408.77|408.62|51
1751013300000|2025-06-27 08:35:00|408.87|408.72|408.82|408.67|408.87|408.72|408.77|408.62|66
1751013600000|2025-06-27 08:40:00|408.87|408.72|408.87|408.72|408.92|408.77|408.82|408.67|240
1751013900000|2025-06-27 08:45:00|408.92|408.77|408.82|408.67|408.97|408.82|408.82|408.67|419
1751014200000|2025-06-27 08:50:00|408.77|408.62|408.77|408.62|408.87|408.72|408.72|408.57|120
1751014500000|2025-06-27 08:55:00|408.82|408.67|408.97|408.82|409.02|408.87|408.82|408.67|134
1751014800000|2025-06-27 09:00:00|409.02|408.92|409.32|409.12|409.42|409.22|409.02|408.92|723
1751015100000|2025-06-27 09:05:00|409.37|409.17|409.12|408.92|409.42|409.22|408.92|408.77|332
1751015400000|2025-06-27 09:10:00|409.07|408.87|408.97|408.82|409.07|408.87|408.92|408.77|61
1751015700000|2025-06-27 09:15:00|408.92|408.77|408.57|408.37|408.92|408.77|408.52|408.37|256
1751016000000|2025-06-27 09:20:00|408.92|408.32|409.02|408.42|409.02|408.42|408.92|408.32|0
1751016300000|2025-06-27 09:25:00|||||||||30
1751016600000|2025-06-27 09:30:00|408.92|408.32|409.02|408.42|409.02|408.42|408.92|408.32|0
1751016900000|2025-06-27 09:35:00|408.92|408.32|408.92|408.32|408.92|408.32|408.92|408.32|77
1751017200000|2025-06-27 09:40:00|409.02|408.42|408.92|408.32|409.02|408.42|408.92|408.32|3
1751017500000|2025-06-27 09:45:00|409.02|408.42|408.92|408.32|409.02|408.42|408.92|408.32|3
1751017800000|2025-06-27 09:50:00|409.32|409.12|409.12|408.92|409.37|409.17|409.12|408.92|118
1751018100000|2025-06-27 09:55:00|409.22|409.02|409.32|409.17|409.32|409.17|409.22|409.02|15
1751018400000|2025-06-27 10:00:00|409.37|409.22|409.32|409.12|409.42|409.22|409.22|409.07|23
1751018700000|2025-06-27 10:05:00|409.37|409.17|409.32|409.12|409.37|409.22|409.27|409.12|16
1751019000000|2025-06-27 10:10:00|409.12|408.92|408.97|408.77|409.12|408.92|408.87|408.72|115
1751019300000|2025-06-27 10:15:00|409.02|408.82|409.07|408.92|409.12|408.92|409.02|408.77|14
1751019600000|2025-06-27 10:20:00|409.12|408.87|409.07|408.92|409.12|408.92|409.02|408.87|7
1751019900000|2025-06-27 10:25:00|409.02|408.87|409.07|408.87|409.07|408.92|409.02|408.87|7
1751020200000|2025-06-27 10:30:00|409.12|408.92|409.12|408.97|409.12|408.97|409.07|408.92|7
1751020500000|2025-06-27 10:35:00|409.17|409.02|409.17|409.02|409.17|409.02|409.12|408.97|3
1751020800000|2025-06-27 10:40:00|409.12|408.97|409.17|409.02|409.17|409.02|409.12|408.97|4
1751021100000|2025-06-27 10:45:00|409.22|409.07|409.17|408.97|409.22|409.07|409.12|408.97|17
1751021400000|2025-06-27 10:50:00|409.22|409.02|409.22|409.07|409.22|409.07|409.17|409.02|10
1751021700000|2025-06-27 10:55:00|409.27|409.12|409.27|409.12|409.32|409.17|409.22|409.07|25
1751022000000|2025-06-27 11:00:00|409.32|409.17|409.47|409.32|409.52|409.32|409.32|409.17|20
1751022300000|2025-06-27 11:05:00|409.42|409.27|409.47|409.32|409.47|409.32|409.37|409.22|24
1751022600000|2025-06-27 11:10:00|409.42|409.27|409.42|409.27|409.42|409.27|409.37|409.22|16
1751022900000|2025-06-27 11:15:00|409.47|409.32|409.57|409.37|409.57|409.42|409.42|409.27|35
1751023200000|2025-06-27 11:20:00|409.62|409.42|409.62|409.47|409.67|409.52|409.62|409.42|15
1751023500000|2025-06-27 11:25:00|409.57|409.42|409.62|409.47|409.62|409.47|409.57|409.42|8
1751023800000|2025-06-27 11:30:00|409.57|409.42|409.67|409.52|409.67|409.52|409.57|409.42|12
1751024100000|2025-06-27 11:35:00|409.72|409.47|409.62|409.47|409.72|409.52|409.57|409.42|20
1751024400000|2025-06-27 11:40:00|409.67|409.52|409.57|409.42|409.67|409.52|409.57|409.42|28
1751024700000|2025-06-27 11:45:00|409.52|409.32|409.57|409.42|409.57|409.42|409.52|409.32|9
1751025000000|2025-06-27 11:50:00|409.62|409.47|409.52|409.37|409.72|409.57|409.52|409.37|27
1751025300000|2025-06-27 11:55:00|409.57|409.32|409.67|409.52|409.67|409.52|409.57|409.32|19
1751025600000|2025-06-27 12:00:00|409.72|409.57|409.62|409.42|409.77|409.57|409.52|409.37|31
1751025900000|2025-06-27 12:05:00|409.67|409.47|409.57|409.42|409.67|409.47|409.57|409.37|4
1751026200000|2025-06-27 12:10:00|409.52|409.37|409.52|409.32|409.72|409.52|409.52|409.32|51
1751026500000|2025-06-27 12:15:00|409.47|409.27|409.47|409.32|409.57|409.37|409.47|409.27|28
1751026800000|2025-06-27 12:20:00|409.42|409.27|409.67|409.47|409.67|409.47|409.42|409.27|9
1751027100000|2025-06-27 12:25:00|409.72|409.52|409.72|409.47|409.72|409.52|409.62|409.42|8
1751027400000|2025-06-27 12:30:00|409.67|409.27|409.52|409.37|409.67|409.42|409.42|409.22|8
1751027700000|2025-06-27 12:35:00|409.47|409.32|409.52|409.37|409.57|409.37|409.47|409.32|11
1751028000000|2025-06-27 12:40:00|409.57|409.42|409.47|409.32|409.62|409.42|409.42|409.27|14
1751028300000|2025-06-27 12:45:00|409.52|409.37|409.57|409.42|409.57|409.42|409.47|409.37|8
1751028600000|2025-06-27 12:50:00|409.52|409.37|409.52|409.37|409.57|409.42|409.52|409.32|13
1751028900000|2025-06-27 12:55:00|409.47|409.32|409.37|409.22|409.47|409.32|409.37|409.22|16
1751029200000|2025-06-27 13:00:00|409.42|409.27|409.37|409.17|409.42|409.27|409.32|409.17|4
1751029500000|2025-06-27 13:05:00|409.32|409.22|409.37|409.22|409.42|409.27|409.27|409.12|21
1751029800000|2025-06-27 13:10:00|409.42|409.27|409.42|409.22|409.42|409.27|409.37|409.22|7
1751030100000|2025-06-27 13:15:00|409.47|409.27|409.42|409.27|409.57|409.37|409.42|409.22|12
1751030400000|2025-06-27 13:20:00|409.52|409.32|409.42|409.27|409.57|409.37|409.42|409.27|16
1751030700000|2025-06-27 13:25:00|409.47|409.22|409.22|409.02|409.47|409.22|409.17|409.02|32
1751031000000|2025-06-27 13:30:00|409.17|408.97|408.27|408.12|409.17|408.97|408.22|408.07|211
1751031300000|2025-06-27 13:35:00|408.22|408.07|408.92|408.72|408.97|408.72|408.22|408.07|68
1751031600000|2025-06-27 13:40:00|408.97|408.67|408.92|408.67|409.07|408.87|408.77|408.57|27
1751031900000|2025-06-27 13:45:00|408.87|408.72|409.17|408.97|409.17|408.97|408.87|408.67|16
1751032200000|2025-06-27 13:50:00|409.27|409.02|409.27|409.12|409.32|409.12|409.12|408.97|37
1751032500000|2025-06-27 13:55:00|409.32|409.17|409.62|409.47|409.67|409.47|409.32|409.12|91
1751032800000|2025-06-27 14:00:00|409.67|409.52|410.27|410.12|410.37|410.17|409.67|409.52|145
1751033100000|2025-06-27 14:05:00|410.32|410.07|410.62|410.47|410.87|410.72|410.27|410.07|84
1751033400000|2025-06-27 14:10:00|410.72|410.57|410.87|410.67|411.02|410.82|410.72|410.57|58
1751033700000|2025-06-27 14:15:00|410.82|410.62|410.67|410.52|410.87|410.67|410.67|410.47|46
1751034000000|2025-06-27 14:20:00|410.62|410.47|410.47|410.32|410.82|410.57|410.42|410.22|26
1751034300000|2025-06-27 14:25:00|410.42|410.27|410.37|410.22|410.62|410.47|410.37|410.17|34
1751034600000|2025-06-27 14:30:00|410.32|410.17|410.17|409.97|410.37|410.22|410.02|409.87|58
1751034900000|2025-06-27 14:35:00|410.12|409.92|410.22|410.02|410.52|410.32|410.07|409.87|111
1751035200000|2025-06-27 14:40:00|410.27|410.07|410.17|410.02|410.32|410.12|410.12|409.97|78
1751035500000|2025-06-27 14:45:00|410.22|409.97|410.12|409.97|410.22|410.02|409.97|409.82|109
1751035800000|2025-06-27 14:50:00|410.17|409.92|410.12|409.92|410.27|410.07|410.12|409.92|42
1751036100000|2025-06-27 14:55:00|410.07|409.87|409.97|409.82|410.12|409.92|409.92|409.72|25
1751036400000|2025-06-27 15:00:00|410.02|409.87|410.07|409.87|410.22|410.02|409.87|409.72|56
1751036700000|2025-06-27 15:05:00|410.02|409.92|410.07|409.87|410.17|410.02|410.02|409.87|56
1751037000000|2025-06-27 15:10:00|410.12|409.92|410.37|410.17|410.37|410.22|410.02|409.87|61
1751037300000|2025-06-27 15:15:00|410.32|410.22|410.42|410.22|410.42|410.27|410.27|410.07|15
1751037600000|2025-06-27 15:20:00|410.37|410.17|410.52|410.32|410.72|410.52|410.32|410.17|54
1751037900000|2025-06-27 15:25:00|410.57|410.37|410.77|410.57|410.77|410.57|410.47|410.32|41
1751038200000|2025-06-27 15:30:00|410.72|410.62|410.87|410.72|410.97|410.82|410.72|410.57|52
1751038500000|2025-06-27 15:35:00|410.92|410.67|410.97|410.82|411.07|410.92|410.92|410.67|34
1751038800000|2025-06-27 15:40:00|411.02|410.77|411.12|410.97|411.22|411.02|410.97|410.77|57
1751039100000|2025-06-27 15:45:00|411.07|410.92|411.07|410.87|411.12|410.92|410.97|410.77|55
1751039400000|2025-06-27 15:50:00|411.02|410.92|411.12|410.97|411.12|410.97|411.02|410.87|47
1751039700000|2025-06-27 15:55:00|411.07|410.92|411.02|410.87|411.07|410.97|410.92|410.77|70
1751040000000|2025-06-27 16:00:00|411.07|410.82|410.92|410.77|411.07|410.82|410.87|410.67|40
1751040300000|2025-06-27 16:05:00|410.87|410.72|410.77|410.62|410.97|410.82|410.72|410.52|49
1751040600000|2025-06-27 16:10:00|410.82|410.57|410.87|410.72|410.97|410.82|410.72|410.57|21
1751040900000|2025-06-27 16:15:00|410.82|410.67|410.57|410.42|410.87|410.72|410.52|410.37|67
1751041200000|2025-06-27 16:20:00|410.52|410.37|410.52|410.37|410.62|410.47|410.47|410.32|62
1751041500000|2025-06-27 16:25:00|410.57|410.42|410.57|410.42|410.62|410.47|410.52|410.37|44
1751041800000|2025-06-27 16:30:00|410.52|410.37|410.57|410.42|410.67|410.47|410.52|410.37|12
1751042100000|2025-06-27 16:35:00|410.62|410.37|410.57|410.42|410.62|410.47|410.52|410.37|11
1751042400000|2025-06-27 16:40:00|410.62|410.37|410.52|410.37|410.62|410.47|410.52|410.32|3
1751042700000|2025-06-27 16:45:00|410.57|410.42|410.67|410.47|410.72|410.52|410.57|410.37|10
1751043000000|2025-06-27 16:50:00|410.62|410.42|410.62|410.42|410.72|410.52|410.62|410.42|1
1751043300000|2025-06-27 16:55:00|410.57|410.37|410.62|410.47|410.72|410.52|410.57|410.37|3
1751043600000|2025-06-27 17:00:00|410.57|410.42|410.52|410.37|410.62|410.42|410.42|410.27|10
1751043900000|2025-06-27 17:05:00|410.57|410.42|410.72|410.57|410.72|410.57|410.57|410.42|7
1751044200000|2025-06-27 17:10:00|410.77|410.62|410.77|410.62|410.77|410.62|410.72|410.52|9
1751044500000|2025-06-27 17:15:00|410.72|410.57|410.72|410.52|410.77|410.62|410.67|410.47|5
1751044800000|2025-06-27 17:20:00|410.77|410.57|410.67|410.52|410.77|410.62|410.67|410.47|29
1751045100000|2025-06-27 17:25:00|410.72|410.57|410.67|410.47|410.72|410.57|410.62|410.42|10
1751045400000|2025-06-27 17:30:00|410.72|410.52|410.67|410.52|410.77|410.62|410.67|410.52|7
1751045700000|2025-06-27 17:35:00|410.62|410.47|410.72|410.52|410.72|410.52|410.62|410.42|9
1751046000000|2025-06-27 17:40:00|410.67|410.57|410.37|410.17|410.82|410.67|410.22|410.02|36
1751046300000|2025-06-27 17:45:00|410.32|410.12|410.02|409.82|410.32|410.17|409.87|409.67|50
1751046600000|2025-06-27 17:50:00|409.97|409.77|409.97|409.77|410.07|409.92|409.87|409.67|15
1751046900000|2025-06-27 17:55:00|409.92|409.72|410.02|409.87|410.12|409.92|409.62|409.42|10
1751047200000|2025-06-27 18:00:00|410.07|409.92|410.07|409.87|410.12|409.97|409.97|409.82|11
1751047500000|2025-06-27 18:05:00|410.12|409.92|410.07|409.92|410.22|410.02|410.02|409.82|7
1751047800000|2025-06-27 18:10:00|410.12|409.97|409.87|409.72|410.17|410.02|409.87|409.67|34
1751048100000|2025-06-27 18:15:00|409.92|409.77|409.72|409.57|409.97|409.82|409.57|409.37|16
1751048400000|2025-06-27 18:20:00|409.67|409.52|409.82|409.62|409.87|409.67|409.57|409.42|14
1751048700000|2025-06-27 18:25:00|409.87|409.67|409.47|409.27|409.87|409.72|409.47|409.27|7
1751049000000|2025-06-27 18:30:00|409.52|409.32|409.57|409.42|409.62|409.42|409.22|409.02|36
1751049300000|2025-06-27 18:35:00|409.62|409.47|409.32|409.12|409.62|409.47|409.32|409.12|17
1751049600000|2025-06-27 18:40:00|409.27|409.07|409.17|408.97|409.27|409.07|408.97|408.77|34
1751049900000|2025-06-27 18:45:00|409.12|408.92|409.22|409.07|409.37|409.12|409.07|408.87|29
1751050200000|2025-06-27 18:50:00|409.17|409.02|408.97|408.82|409.22|409.02|408.87|408.62|8
1751050500000|2025-06-27 18:55:00|408.92|408.72|409.02|408.87|409.07|408.87|408.82|408.57|5
1751050800000|2025-06-27 19:00:00|408.97|408.82|409.32|409.12|409.42|409.17|408.97|408.77|22
1751051100000|2025-06-27 19:05:00|409.37|409.07|409.42|409.22|409.52|409.32|409.22|409.02|21
1751051400000|2025-06-27 19:10:00|409.37|409.27|409.72|409.52|409.72|409.57|409.37|409.27|27
1751051700000|2025-06-27 19:15:00|409.77|409.57|409.72|409.52|409.77|409.62|409.62|409.47|29
1751052000000|2025-06-27 19:20:00|409.67|409.47|409.87|409.62|409.87|409.62|409.62|409.42|15
1751052300000|2025-06-27 19:25:00|409.82|409.67|409.77|409.57|409.92|409.72|409.72|409.57|7
1751052600000|2025-06-27 19:30:00|409.82|409.62|409.92|409.72|409.97|409.72|409.77|409.57|4
1751052900000|2025-06-27 19:35:00|409.87|409.62|409.92|409.77|409.97|409.77|409.82|409.62|11
1751053200000|2025-06-27 19:40:00|409.97|409.82|410.17|410.02|410.22|410.02|409.92|409.82|14
1751053500000|2025-06-27 19:45:00|410.22|410.07|410.22|410.07|410.32|410.12|410.17|410.02|29
1751053800000|2025-06-27 19:50:00|410.27|410.02|410.52|410.32|410.62|410.42|410.22|410.02|23
1751054100000|2025-06-27 19:55:00|410.57|410.37|411.12|410.92|411.17|410.97|410.47|410.27|83
1751054400000|2025-06-27 20:00:00|411.07|410.87|410.87|410.67|411.07|410.87|410.82|410.62|8
1751054700000|2025-06-27 20:05:00|410.92|410.62|410.92|410.72|410.92|410.72|410.92|410.62|0
1751055600000|2025-06-27 20:20:00|410.97|410.77|410.87|410.72|410.97|410.77|410.87|410.67|5
1751055900000|2025-06-27 20:25:00|410.92|410.67|410.92|410.72|410.92|410.72|410.87|410.67|0
1751056200000|2025-06-27 20:30:00|410.97|410.77|410.97|410.77|411.02|410.77|410.97|410.77|0
1751056800000|2025-06-27 20:40:00|411.02|410.72|410.97|410.72|411.02|410.72|410.97|410.72|0
1751057100000|2025-06-27 20:45:00|410.92|410.77|410.92|410.77|410.92|410.77|410.92|410.72|0
1751057400000|2025-06-27 20:50:00|411.07|410.82|411.02|410.82|411.07|410.87|410.97|410.77|3
1751057700000|2025-06-27 20:55:00|411.17|410.87|411.07|410.62|411.17|410.92|410.97|410.47|30
1751234400000|2025-06-29 22:00:00|411.54|410.94|411.54|410.94|411.64|411.04|411.54|410.94|0
1751234700000|2025-06-29 22:05:00|411.44|410.84|411.64|411.04|411.74|411.14|411.44|410.84|0
1751235000000|2025-06-29 22:10:00|411.54|410.94|411.64|411.04|411.64|411.04|411.54|410.94|0
1751235300000|2025-06-29 22:15:00|411.74|411.14|411.74|411.14|411.74|411.14|411.64|411.04|0
1751235900000|2025-06-29 22:25:00|411.84|411.24|411.94|411.34|411.94|411.34|411.84|411.24|0
1751236200000|2025-06-29 22:30:00|412.04|411.44|411.94|411.34|412.04|411.44|411.94|411.34|0
1751236500000|2025-06-29 22:35:00|412.04|411.44|412.04|411.44|412.04|411.44|411.94|411.34|0
1751237100000|2025-06-29 22:45:00|411.94|411.34|412.04|411.44|412.04|411.44|411.94|411.34|0
1751237400000|2025-06-29 22:50:00|412.14|411.54|412.14|411.54|412.14|411.54|412.14|411.54|0
1751237700000|2025-06-29 22:55:00|412.24|411.64|412.04|411.44|412.24|411.64|412.04|411.44|0
1751238000000|2025-06-29 23:00:00|412.14|411.54|412.24|411.64|412.24|411.64|412.04|411.44|0
1751238300000|2025-06-29 23:05:00|412.34|411.74|412.24|411.64|412.34|411.74|412.24|411.64|0
1751238600000|2025-06-29 23:10:00|412.34|411.74|412.34|411.74|412.34|411.74|412.24|411.64|0
1751238900000|2025-06-29 23:15:00|412.24|411.64|412.34|411.74|412.34|411.74|412.24|411.64|0
1751239200000|2025-06-29 23:20:00|412.24|411.64|412.24|411.64|412.34|411.74|412.24|411.64|0
1751239800000|2025-06-29 23:30:00|412.14|411.54|412.14|411.54|412.24|411.64|412.14|411.54|0
1751240100000|2025-06-29 23:35:00|412.24|411.64|412.04|411.44|412.24|411.64|412.04|411.44|0
1751240400000|2025-06-29 23:40:00|412.14|411.54|412.04|411.44|412.14|411.54|412.04|411.44|0
1751240700000|2025-06-29 23:45:00|412.14|411.54|412.04|411.44|412.14|411.54|412.04|411.44|0
1751241000000|2025-06-29 23:50:00|412.14|411.54|412.04|411.44|412.14|411.54|412.04|411.44|0
1751241300000|2025-06-29 23:55:00|412.14|411.54|412.04|411.44|412.14|411.54|411.94|411.34|0
1751241600000|2025-06-30 00:00:00|411.94|411.34|412.04|411.44|412.04|411.44|411.94|411.34|0
1751241900000|2025-06-30 00:05:00|411.94|411.34|412.04|411.44|412.04|411.44|411.94|411.34|0
1751242200000|2025-06-30 00:10:00|411.94|411.34|412.04|411.44|412.04|411.44|411.94|411.34|0
1751242500000|2025-06-30 00:15:00|411.94|411.34|412.04|411.44|412.04|411.44|411.94|411.34|0
1751242800000|2025-06-30 00:20:00|411.94|411.34|411.94|411.34|412.04|411.44|411.94|411.34|0
1751243100000|2025-06-30 00:25:00|412.04|411.44|412.04|411.44|412.04|411.44|411.94|411.34|0
1751243400000|2025-06-30 00:30:00|411.54|411.19|411.44|411.24|411.64|411.34|410.99|410.79|306
1751243700000|2025-06-30 00:35:00|411.39|411.19|411.64|411.49|411.74|411.54|411.34|411.19|81
1751244000000|2025-06-30 00:40:00|411.69|411.44|411.49|411.34|411.69|411.49|411.44|411.29|72
1751244300000|2025-06-30 00:45:00|411.54|411.39|411.29|411.09|411.59|411.44|410.94|410.79|241
1751244600000|2025-06-30 00:50:00|411.34|411.14|411.34|411.19|411.44|411.29|411.19|411.04|51
1751244900000|2025-06-30 00:55:00|411.39|411.14|411.24|411.09|411.39|411.19|411.19|411.04|84
1751245200000|2025-06-30 01:00:00|411.39|411.24|410.39|410.19|411.59|411.39|410.39|410.19|727
1751245500000|2025-06-30 01:05:00|410.34|410.14|410.59|410.39|410.69|410.44|410.24|410.09|217
1751245800000|2025-06-30 01:10:00|410.49|410.34|410.64|410.44|410.69|410.44|410.34|410.14|184
1751246100000|2025-06-30 01:15:00|410.49|410.34|410.04|409.84|410.54|410.34|409.84|409.64|221
1751246400000|2025-06-30 01:20:00|410.09|409.89|409.99|409.79|410.19|410.04|409.94|409.79|127
1751246700000|2025-06-30 01:25:00|409.94|409.74|409.94|409.74|410.09|409.94|409.89|409.74|150
1751247000000|2025-06-30 01:30:00|409.89|409.69|409.69|409.49|409.99|409.79|409.69|409.49|120
1751247300000|2025-06-30 01:35:00|409.64|409.44|409.84|409.64|409.84|409.69|409.64|409.44|94
1751247600000|2025-06-30 01:40:00|409.89|409.69|409.99|409.79|410.04|409.89|409.84|409.69|91
1751247900000|2025-06-30 01:45:00|409.89|409.69|410.29|410.14|410.29|410.14|409.84|409.69|125
1751248200000|2025-06-30 01:50:00|410.34|410.19|410.34|410.14|410.44|410.24|410.24|410.09|95
1751248500000|2025-06-30 01:55:00|410.39|410.19|410.49|410.29|410.54|410.39|410.34|410.14|108
1751248800000|2025-06-30 02:00:00|410.54|410.34|410.54|410.39|410.59|410.44|410.44|410.29|94
1751249100000|2025-06-30 02:05:00|410.49|410.34|410.69|410.54|410.74|410.59|410.39|410.24|134
1751249400000|2025-06-30 02:10:00|410.74|410.59|410.69|410.54|410.74|410.59|410.59|410.44|74
1751249700000|2025-06-30 02:15:00|410.64|410.49|410.59|410.39|410.69|410.54|410.59|410.39|84
1751250000000|2025-06-30 02:20:00|410.64|410.44|410.69|410.54|410.69|410.54|410.54|410.39|64
1751250300000|2025-06-30 02:25:00|410.64|410.49|410.74|410.54|410.74|410.59|410.59|410.44|52
1751250600000|2025-06-30 02:30:00|410.69|410.49|410.64|410.49|410.74|410.59|410.59|410.44|85
1751250900000|2025-06-30 02:35:00|410.69|410.54|410.69|410.54|410.74|410.59|410.54|410.39|108
1751251200000|2025-06-30 02:40:00|410.74|410.59|410.89|410.74|410.89|410.74|410.69|410.59|46
1751251500000|2025-06-30 02:45:00|410.84|410.69|410.74|410.59|410.84|410.69|410.74|410.59|83
1751251800000|2025-06-30 02:50:00|410.69|410.54|410.74|410.59|410.84|410.69|410.69|410.54|110
1751252100000|2025-06-30 02:55:00|410.69|410.54|410.69|410.54|410.69|410.54|410.64|410.49|85
1751252400000|2025-06-30 03:00:00|410.64|410.49|410.59|410.44|410.64|410.49|410.54|410.39|103
1751252700000|2025-06-30 03:05:00|410.64|410.49|410.49|410.34|410.64|410.49|410.49|410.34|111
1751253000000|2025-06-30 03:10:00|410.44|410.29|410.49|410.34|410.54|410.39|410.44|410.29|76
1751253300000|2025-06-30 03:15:00|410.54|410.39|410.54|410.39|410.54|410.39|410.44|410.29|72
1751253600000|2025-06-30 03:20:00|410.59|410.44|410.39|410.24|410.59|410.44|410.39|410.24|100
1751253900000|2025-06-30 03:25:00|410.44|410.29|410.39|410.24|410.49|410.34|410.34|410.19|116
1751254200000|2025-06-30 03:30:00|410.44|410.29|410.78|410.63|410.79|410.63|410.44|410.24|108
1751254500000|2025-06-30 03:35:00|410.83|410.68|410.8|410.65|410.95|410.75|410.8|410.65|69
1751254800000|2025-06-30 03:40:00|410.75|410.6|410.75|410.6|410.8|410.65|410.7|410.5|79
1751255100000|2025-06-30 03:45:00|410.7|410.55|410.65|410.5|410.75|410.6|410.65|410.45|90
1751255400000|2025-06-30 03:50:00|410.7|410.55|410.65|410.5|410.75|410.55|410.65|410.45|90
1751255700000|2025-06-30 03:55:00|410.6|410.45|410.7|410.55|410.7|410.55|410.6|410.45|99
1751256000000|2025-06-30 04:00:00|410.65|410.5|410.8|410.65|410.85|410.7|410.65|410.45|100
1751256300000|2025-06-30 04:05:00|410.75|410.6|410.75|410.6|410.85|410.65|410.7|410.55|65
1751256600000|2025-06-30 04:10:00|410.8|410.65|410.8|410.65|410.85|410.7|410.8|410.65|83
1751256900000|2025-06-30 04:15:00|410.75|410.6|410.75|410.6|410.75|410.6|410.75|410.6|30
1751257200000|2025-06-30 04:20:00|410.85|410.7|410.9|410.75|410.9|410.75|410.85|410.7|106
1751257500000|2025-06-30 04:25:00|410.85|410.7|410.8|410.6|410.85|410.7|410.75|410.6|78
1751257800000|2025-06-30 04:30:00|410.85|410.65|410.85|410.7|410.85|410.7|410.75|410.6|77
1751258100000|2025-06-30 04:35:00|410.9|410.75|410.85|410.7|410.9|410.75|410.85|410.7|47
1751258400000|2025-06-30 04:40:00|410.9|410.75|410.85|410.7|410.9|410.75|410.85|410.7|46
1751258700000|2025-06-30 04:45:00|410.9|410.75|410.9|410.75|410.95|410.8|410.9|410.75|62
1751259000000|2025-06-30 04:50:00|410.85|410.7|410.9|410.75|410.9|410.75|410.85|410.7|57
1751259300000|2025-06-30 04:55:00|410.8|410.7|410.85|410.7|410.85|410.7|410.8|410.65|59
1751259600000|2025-06-30 05:00:00|410.9|410.75|410.95|410.8|411|410.85|410.65|410.5|340
1751259900000|2025-06-30 05:05:00|411|410.85|411|410.85|411.05|410.9|410.95|410.8|151
1751260200000|2025-06-30 05:10:00|411.05|410.9|411.15|411|411.2|411|411|410.85|162
1751260500000|2025-06-30 05:15:00|411.2|411.05|411.05|410.9|411.2|411.05|411.05|410.85|94
1751260800000|2025-06-30 05:20:00|411|410.85|411.05|410.9|411.1|410.95|410.95|410.8|171
1751261100000|2025-06-30 05:25:00|411.1|410.85|410.8|410.65|411.1|410.85|410.8|410.6|154
1751261400000|2025-06-30 05:30:00|410.85|410.7|410.9|410.75|410.95|410.75|410.8|410.65|91
1751261700000|2025-06-30 05:35:00|410.95|410.7|410.85|410.7|410.95|410.8|410.85|410.7|102
1751262000000|2025-06-30 05:40:00|410.9|410.75|410.95|410.8|410.95|410.8|410.9|410.75|61
1751262300000|2025-06-30 05:45:00|411|410.75|410.95|410.8|411|410.85|410.9|410.75|101
1751262600000|2025-06-30 05:50:00|411|410.85|410.8|410.65|411|410.85|410.8|410.65|98
1751262900000|2025-06-30 05:55:00|410.85|410.7|410.85|410.7|410.9|410.7|410.85|410.7|63
1751263200000|2025-06-30 06:00:00|410.9|410.75|410.95|410.8|411|410.8|410.9|410.75|124
1751263500000|2025-06-30 06:05:00|411|410.85|410.85|410.7|411.05|410.85|410.85|410.7|117
1751263800000|2025-06-30 06:10:00|410.8|410.65|410.75|410.6|410.8|410.65|410.75|410.6|84
1751264100000|2025-06-30 06:15:00|410.8|410.65|410.85|410.7|410.85|410.7|410.8|410.65|102
1751264400000|2025-06-30 06:20:00|410.9|410.75|410.95|410.8|411|410.8|410.85|410.65|124
1751264700000|2025-06-30 06:25:00|410.9|410.75|410.9|410.75|410.95|410.8|410.85|410.7|139
1751265000000|2025-06-30 06:30:00|410.95|410.8|411|410.85|411.05|410.85|410.9|410.75|44
1751265300000|2025-06-30 06:35:00|411.05|410.9|411.1|410.95|411.15|411|411.05|410.9|119
1751265600000|2025-06-30 06:40:00|411.05|410.9|411|410.85|411.1|410.95|411|410.85|138
1751265900000|2025-06-30 06:45:00|410.95|410.8|410.75|410.55|410.95|410.8|410.75|410.55|138
1751266200000|2025-06-30 06:50:00|410.7|410.6|410.7|410.55|410.8|410.65|410.7|410.55|55
1751266500000|2025-06-30 06:55:00|410.8|410.6|410.55|410.4|410.85|410.65|410.55|410.35|162
1751266800000|2025-06-30 07:00:00|410.6|410.45|410.75|410.6|410.75|410.6|410.5|410.35|197
1751267100000|2025-06-30 07:05:00|410.7|410.55|410.55|410.35|410.7|410.55|410.35|410.2|228
1751267400000|2025-06-30 07:10:00|410.5|410.4|410.5|410.35|410.6|410.4|410.45|410.3|49
1751267700000|2025-06-30 07:15:00|410.45|410.3|410.5|410.35|410.55|410.35|410.4|410.25|69
1751268000000|2025-06-30 07:20:00|410.45|410.3|410.5|410.35|410.6|410.4|410.45|410.3|61
1751268300000|2025-06-30 07:25:00|410.4|410.25|410.45|410.3|410.5|410.35|410.35|410.2|70
1751268600000|2025-06-30 07:30:00|410.5|410.35|410.3|410.15|410.5|410.35|410.25|410.05|182
1751268900000|2025-06-30 07:35:00|410.35|410.2|410.25|410.1|410.35|410.2|410.25|410.1|65
1751269200000|2025-06-30 07:40:00|410.2|410.05|410.3|410.15|410.3|410.15|410.2|410.05|76
1751269500000|2025-06-30 07:45:00|410.25|410.1|410.25|410.1|410.4|410.2|410.2|410.05|105
1751269800000|2025-06-30 07:50:00|410.2|410.05|410.2|410.05|410.25|410.1|410.2|410|50
1751270100000|2025-06-30 07:55:00|410.25|410.1|410.25|410.1|410.3|410.1|410.2|410.05|55
1751270400000|2025-06-30 08:00:00|410.3|410.15|410.2|410.05|410.3|410.15|410.15|410|112
1751270700000|2025-06-30 08:05:00|410.15|410|410.2|410.05|410.2|410.05|410.15|409.95|106
1751271000000|2025-06-30 08:10:00|410.25|410.1|410.25|410.1|410.3|410.15|410.2|410.05|62
1751271300000|2025-06-30 08:15:00|410.3|410.15|410.35|410.2|410.35|410.2|410.3|410.1|80
1751271600000|2025-06-30 08:20:00|410.4|410.25|410.5|410.35|410.5|410.35|410.35|410.2|90
1751271900000|2025-06-30 08:25:00|410.55|410.4|410.55|410.4|410.55|410.4|410.45|410.3|72
1751272200000|2025-06-30 08:30:00|410.4|410.25|410.35|410.2|410.4|410.25|410.3|410.15|100
1751272500000|2025-06-30 08:35:00|410.3|410.15|410.4|410.2|410.4|410.2|410.3|410.15|57
1751272800000|2025-06-30 08:40:00|410.45|410.25|410.45|410.3|410.45|410.3|410.35|410.2|49
1751273100000|2025-06-30 08:45:00|410.4|410.25|410.45|410.3|410.5|410.35|410.4|410.25|68
1751273400000|2025-06-30 08:50:00|410.5|410.25|410.5|410.3|410.6|410.4|410.4|410.25|124
1751273700000|2025-06-30 08:55:00|410.45|410.35|410.35|410.2|410.6|410.4|410.35|410.2|236
1751274000000|2025-06-30 09:00:00|410.3|410.15|409.9|409.75|410.4|410.25|409.7|409.5|1344
1751274300000|2025-06-30 09:05:00|410.05|409.9|410.55|410.35|410.6|410.4|410.05|409.9|345
1751274600000|2025-06-30 09:10:00|410.6|410.4|410.4|410.2|410.6|410.45|410.3|410.1|170
1751274900000|2025-06-30 09:15:00|410.35|410.25|410.4|410.2|410.6|410.45|410.35|410.2|147
1751275200000|2025-06-30 09:20:00|410.65|410.05|410.65|410.05|410.75|410.15|410.65|410.05|0
1751275500000|2025-06-30 09:25:00|410.75|410.15|410.75|410.15|410.75|410.15|410.65|410.05|10
1751275800000|2025-06-30 09:30:00|410.85|410.25|410.75|410.15|410.85|410.25|410.75|410.15|0
1751276100000|2025-06-30 09:35:00|410.85|410.25|410.85|410.25|410.85|410.25|410.75|410.15|45
1751276400000|2025-06-30 09:40:00|410.75|410.15|410.75|410.15|410.75|410.15|410.75|410.15|5
1751276700000|2025-06-30 09:45:00|410.65|410.05|410.65|410.05|410.65|410.05|410.55|409.95|4
1751277000000|2025-06-30 09:50:00|410.55|409.95|410.55|410.35|410.55|410.35|410.35|409.95|27
1751277300000|2025-06-30 09:55:00|410.5|410.25|410.55|410.35|410.55|410.35|410.45|410.25|36
1751277600000|2025-06-30 10:00:00|410.5|410.4|410.5|410.35|410.5|410.4|410.5|410.3|4
1751277900000|2025-06-30 10:05:00|410.55|410.4|410.6|410.45|410.65|410.45|410.55|410.4|20
1751278200000|2025-06-30 10:10:00|410.55|410.4|410.4|410.25|410.65|410.45|410.4|410.25|37
1751278500000|2025-06-30 10:15:00|410.45|410.3|410.5|410.35|410.55|410.35|410.45|410.3|10
1751278800000|2025-06-30 10:20:00|410.55|410.4|410.55|410.4|410.6|410.45|410.5|410.4|4
1751279100000|2025-06-30 10:25:00|410.6|410.45|410.6|410.45|410.6|410.45|410.55|410.45|1
1751279400000|2025-06-30 10:30:00|410.55|410.4|410.55|410.4|410.6|410.4|410.45|410.3|29
1751279700000|2025-06-30 10:35:00|410.6|410.45|410.6|410.45|410.6|410.45|410.6|410.45|3
1751280000000|2025-06-30 10:40:00|410.65||410.6||410.65||410.6||4
1751280300000|2025-06-30 10:45:00|410.65||410.6||410.65||410.6||13
1751280600000|2025-06-30 10:50:00|410.65|410.5|410.7|410.55|410.7|410.55|410.6|410.45|34
1751280900000|2025-06-30 10:55:00|410.65|410.5|410.65|410.5|410.75|410.6|410.65|410.5|34
1751281200000|2025-06-30 11:00:00|410.7|410.55|410.65|410.5|410.75|410.6|410.65|410.5|29
1751281500000|2025-06-30 11:05:00|410.7|410.55|410.75|410.6|410.75|410.6|410.65|410.55|7
1751281800000|2025-06-30 11:10:00|410.85|410.65|410.7|410.55|410.85|410.65|410.7|410.55|19
1751282100000|2025-06-30 11:15:00|410.75|410.6|410.85|410.65|410.85|410.65|410.7|410.55|8
1751282400000|2025-06-30 11:20:00|410.8|410.7|410.85|410.7|410.95|410.8|410.8|410.7|22
1751282700000|2025-06-30 11:25:00|410.8|410.65|410.85|410.7|410.9|410.7|410.8|410.65|8
1751283000000|2025-06-30 11:30:00|410.9|410.65|410.95|410.8|410.95|410.8|410.8|410.65|41
1751283300000|2025-06-30 11:35:00|410.9|410.75|411|410.85|411|410.85|410.9|410.75|23
1751283600000|2025-06-30 11:40:00|411.05|410.9|411.05|410.9|411.05|410.9|411|410.9|7
1751283900000|2025-06-30 11:45:00|411.1|410.95|411.05|410.9|411.1|410.95|411.05|410.9|10
1751284200000|2025-06-30 11:50:00|411.1|410.95|411.05|410.9|411.1|410.95|411.05|410.9|7
1751284500000|2025-06-30 11:55:00|411|410.85|411|410.85|411.05|410.85|410.95|410.75|20
1751284800000|2025-06-30 12:00:00|411.05|410.8|410.95|410.8|411.05|410.8|410.95|410.75|7
1751285100000|2025-06-30 12:05:00|411|410.85|411|410.8|411|410.85|410.95|410.8|9
1751285400000|2025-06-30 12:10:00|410.95|410.75|410.9|410.75|410.95|410.8|410.85|410.7|22
1751285700000|2025-06-30 12:15:00|410.85|410.7|410.8|410.65|410.85|410.7|410.75|410.6|25
1751286000000|2025-06-30 12:20:00|410.75|410.6|410.7|410.5|410.75|410.6|410.65|410.5|14
1751286300000|2025-06-30 12:25:00|410.75|410.55|410.7|410.55|410.75|410.55|410.65|410.5|29
1751286600000|2025-06-30 12:30:00|410.75|410.5|410.7|410.5|410.75|410.55|410.55|410.4|18
1751286900000|2025-06-30 12:35:00|410.65|410.45|410.65|410.5|410.7|410.5|410.55|410.4|19
1751287200000|2025-06-30 12:40:00|410.6|410.45|410.6|410.45|410.65|410.5|410.55|410.4|19
1751287500000|2025-06-30 12:45:00|410.65|410.4|410.6|410.4|410.65|410.5|410.55|410.4|20
1751287800000|2025-06-30 12:50:00|410.55|410.45|410.5|410.35|410.6|410.45|410.45|410.3|43
1751288100000|2025-06-30 12:55:00|410.45|410.3|410.45|410.3|410.45|410.3|410.4|410.25|11
1751288400000|2025-06-30 13:00:00|410.5|410.35|410.7|410.5|410.8|410.65|410.5|410.35|69
1751288700000|2025-06-30 13:05:00|410.65|410.55|410.6|410.45|410.7|410.55|410.55|410.4|16
1751289000000|2025-06-30 13:10:00|410.65|410.5|410.65|410.5|410.7|410.5|410.55|410.4|12
1751289300000|2025-06-30 13:15:00|410.7|410.45|410.7|410.55|410.75|410.55|410.7|410.45|5
1751289600000|2025-06-30 13:20:00|410.75|410.6|410.7|410.55|410.85|410.65|410.7|410.55|43
1751289900000|2025-06-30 13:25:00|410.65|410.5|410.4|410.2|410.65|410.5|410.4|410.2|52
1751290200000|2025-06-30 13:30:00|410.35|410.25|409.55|409.35|410.6|410.4|409.5|409.3|233
1751290500000|2025-06-30 13:35:00|409.5|409.3|409.7|409.5|409.85|409.65|409.25|409.05|155
1751290800000|2025-06-30 13:40:00|409.65|409.45|409.5|409.25|409.9|409.65|409.35|409.15|33
1751291100000|2025-06-30 13:45:00|409.45|409.2|409.85|409.6|409.9|409.65|409.45|409.2|130
1751291400000|2025-06-30 13:50:00|409.9|409.65|410.45|410.25|410.45|410.25|409.85|409.6|88
1751291700000|2025-06-30 13:55:00|410.5|410.3|410.65|410.45|410.7|410.5|410.45|410.25|85
1751292000000|2025-06-30 14:00:00|410.7|410.5|410.75|410.55|410.9|410.7|410.55|410.35|48
1751292300000|2025-06-30 14:05:00|410.7|410.5|410.55|410.35|410.75|410.55|410.35|410.15|43
1751292600000|2025-06-30 14:10:00|410.6|410.4|410.55|410.35|410.65|410.45|410.45|410.25|21
1751292900000|2025-06-30 14:15:00|410.6|410.4|410.45|410.25|410.75|410.55|410.3|410.1|28
1751293200000|2025-06-30 14:20:00|410.5|410.2|410.25|410.05|410.5|410.2|410.1|409.9|24
1751293500000|2025-06-30 14:25:00|410.3|410.1|410.4|410.25|410.4|410.25|410.2|410|32
1751293800000|2025-06-30 14:30:00|410.45|410.3|410.4|410.25|410.65|410.45|410.4|410.25|30
1751294100000|2025-06-30 14:35:00|410.35|410.2|410.45|410.25|410.55|410.35|410.3|410.1|25
1751294400000|2025-06-30 14:40:00|410.4|410.2|410.4|410.25|410.55|410.35|410.35|410.15|21
1751294700000|2025-06-30 14:45:00|410.35|410.2|410.55|410.4|410.65|410.4|410.2|410|60
1751295000000|2025-06-30 14:50:00|410.6|410.35|410.75|410.6|410.8|410.65|410.55|410.35|29
1751295300000|2025-06-30 14:55:00|410.7|410.55|410.75|410.6|410.8|410.65|410.65|410.5|11
1751295600000|2025-06-30 15:00:00|410.7|410.55|410.7|410.5|410.85|410.7|410.55|410.4|26
1751295900000|2025-06-30 15:05:00|410.75|410.55|410.8|410.6|410.8|410.65|410.7|410.5|22
1751296200000|2025-06-30 15:10:00|410.75|410.65|410.5|410.3|410.85|410.65|410.45|410.3|21
1751296500000|2025-06-30 15:15:00|410.45|410.25|410.55|410.35|410.55|410.35|410.35|410.2|11
1751296800000|2025-06-30 15:20:00|410.6|410.4|410.8|410.6|410.8|410.65|410.6|410.4|17
1751297100000|2025-06-30 15:25:00|410.75|410.55|410.6|410.4|410.85|410.7|410.55|410.4|66
1751297400000|2025-06-30 15:30:00|410.55|410.35|410.85|410.7|410.85|410.7|410.55|410.35|48
1751297700000|2025-06-30 15:35:00|410.95|410.75|410.9|410.7|411|410.85|410.9|410.7|94
1751298000000|2025-06-30 15:40:00|410.95|410.75|410.9|410.7|410.95|410.8|410.75|410.55|31
1751298300000|2025-06-30 15:45:00|410.85|410.75|411|410.85|411.05|410.85|410.85|410.65|41
1751298600000|2025-06-30 15:50:00|411.05|410.9|410.9|410.7|411.05|410.9|410.85|410.7|45
1751298900000|2025-06-30 15:55:00|410.85|410.65|410.8|410.65|410.95|410.8|410.8|410.6|32
1751299200000|2025-06-30 16:00:00|410.85|410.7|411.05|410.85|411.1|410.95|410.85|410.65|23
1751299500000|2025-06-30 16:05:00|411.1|410.9|411.15|410.95|411.15|411|411.1|410.9|11
1751299800000|2025-06-30 16:10:00|411.1|411|411.1|410.9|411.15|411|411.05|410.85|7
1751300100000|2025-06-30 16:15:00|411.15|410.95|411|410.85|411.2|411|411|410.8|7
1751300400000|2025-06-30 16:20:00|411.05|410.9|411|410.8|411.05|410.9|411|410.8|9
1751300700000|2025-06-30 16:25:00|411.05|410.85|411.05|410.9|411.1|410.9|411|410.8|0
1751301000000|2025-06-30 16:30:00|411.1|410.85|411.1|410.95|411.1|410.95|411|410.85|10
1751301300000|2025-06-30 16:35:00|411.15|411|411.2|411|411.2|411.05|411.15|411|16
1751301600000|2025-06-30 16:40:00|411.25|411.05|411.35|411.15|411.4|411.25|411.25|411|27
1751301900000|2025-06-30 16:45:00|411.3|411.2|411.4|411.2|411.45|411.25|411.3|411.2|5
1751302200000|2025-06-30 16:50:00|411.45|411.25|411.45|411.25|411.45|411.3|411.4|411.2|6
1751302500000|2025-06-30 16:55:00|411.5|411.3|411.55|411.35|411.6|411.45|411.5|411.3|25
1751302800000|2025-06-30 17:00:00|411.6|411.4|411.65|411.5|411.7|411.55|411.6|411.4|26
1751303100000|2025-06-30 17:05:00|411.6|411.45|411.6|411.4|411.65|411.5|411.45|411.3|25
1751303400000|2025-06-30 17:10:00|411.55|411.45|411.55|411.4|411.6|411.45|411.55|411.35|18
1751303700000|2025-06-30 17:15:00|411.6|411.45|411.8|411.65|411.8|411.65|411.6|411.4|50
1751304000000|2025-06-30 17:20:00|411.75|411.6|411.75|411.55|411.8|411.65|411.7|411.5|27
1751304300000|2025-06-30 17:25:00|411.7|411.6|411.95|411.8|412|411.8|411.7|411.6|27
1751304600000|2025-06-30 17:30:00|411.9|411.75|411.85|411.7|411.9|411.8|411.8|411.65|19
1751304900000|2025-06-30 17:35:00|411.8|411.65|411.85|411.7|411.9|411.75|411.8|411.6|26
1751305200000|2025-06-30 17:40:00|411.8|411.6|411.75|411.6|411.9|411.7|411.75|411.6|13
1751305500000|2025-06-30 17:45:00|411.8|411.55|411.7|411.5|411.8|411.6|411.7|411.5|7
1751305800000|2025-06-30 17:50:00|411.75|411.55|411.7|411.55|411.8|411.6|411.7|411.5|2
1751306100000|2025-06-30 17:55:00|411.65|411.5|411.45|411.25|411.8|411.65|411.25|411.1|49
1751306400000|2025-06-30 18:00:00|411.5|411.3|411.65|411.45|411.75|411.5|411.45|411.25|12
1751306700000|2025-06-30 18:05:00|411.7|411.5|411.55|411.35|411.8|411.6|411.5|411.3|10
1751307000000|2025-06-30 18:10:00|411.5|411.3|411.45|411.25|411.55|411.35|411.4|411.2|6
1751307300000|2025-06-30 18:15:00|411.5|411.3|411.6|411.45|411.65|411.45|411.5|411.3|2
1751307600000|2025-06-30 18:20:00|411.65|411.5|411.55|411.4|411.7|411.5|411.5|411.3|7
1751307900000|2025-06-30 18:25:00|411.5|411.35|411.5|411.3|411.55|411.4|411.45|411.25|3
1751308200000|2025-06-30 18:30:00|411.45|411.25|411.05|410.85|411.45|411.25|411|410.85|108
1751308500000|2025-06-30 18:35:00|411.1|410.9|410.85|410.7|411.1|410.9|410.85|410.7|88
1751308800000|2025-06-30 18:40:00|410.8|410.65|410.85|410.7|410.9|410.75|410.7|410.5|20
1751309100000|2025-06-30 18:45:00|410.9|410.75|410.9|410.7|411|410.85|410.9|410.7|22
1751309400000|2025-06-30 18:50:00|410.95|410.75|411.05|410.8|411.1|410.8|410.9|410.7|4
1751309700000|2025-06-30 18:55:00|411|410.85|411.1|410.9|411.1|410.9|411|410.85|16
1751310000000|2025-06-30 19:00:00|411.15|411|411.25|411.05|411.25|411.05|411.1|410.95|24
1751310300000|2025-06-30 19:05:00|411.2|411|411.25|411.05|411.3|411.1|411.15|411|4
1751310600000|2025-06-30 19:10:00|411.2|411.1|411.45|411.25|411.5|411.25|411.2|411.1|2
1751310900000|2025-06-30 19:15:00|411.4|411.2|411.35|411.15|411.4|411.2|411.25|411.05|10
1751311200000|2025-06-30 19:20:00|411.4|411.2|411.3|411.15|411.45|411.3|411.3|411.15|17
1751311500000|2025-06-30 19:25:00|411.25|411.1|411.35|411.2|411.4|411.25|411.25|411.1|17
1751311800000|2025-06-30 19:30:00|411.3|411.15|411.15|411|411.35|411.15|411.15|411|39
1751312100000|2025-06-30 19:35:00|411.2|411.05|411.1|410.9|411.2|411.05|411|410.85|34
1751312400000|2025-06-30 19:40:00|411.05|410.95|411.15|411|411.2|411.05|411.05|410.9|64
1751312700000|2025-06-30 19:45:00|411.2|410.95|411.3|411.15|411.3|411.15|411.15|410.95|70
1751313000000|2025-06-30 19:50:00|411.35|411.2|411.6|411.45|411.7|411.55|411.35|411.2|80
1751313300000|2025-06-30 19:55:00|411.65|411.5|411.15|411|411.65|411.5|411.15|411|90
1751313600000|2025-06-30 20:00:00|411.2|411.05|411.15|411|411.25|411.1|411.1|410.95|27
1751313900000|2025-06-30 20:05:00|411.2|411.05|411.2|411|411.2|411.05|411.15|410.95|28
1751314200000|2025-06-30 20:10:00|411.15|410.95|411.05|410.85|411.2|410.95|411.05|410.85|18
1751314500000|2025-06-30 20:15:00|411|410.9|411.15|410.95|411.15|410.95|411|410.85|3
1751314800000|2025-06-30 20:20:00|411.1||411.15||411.15||411.1||7
1751315100000|2025-06-30 20:25:00|411.2|411|411.2|411.05|411.2|411.05|411.2|411|8
1751315400000|2025-06-30 20:30:00|411.25||411.25||411.25||411.25||8
1751315700000|2025-06-30 20:35:00||411.1||411.1||411.1||411.1|0
1751316000000|2025-06-30 20:40:00|411.2|411.05|411.2|411.05|411.25|411.1|411.2|411.05|4
1751316300000|2025-06-30 20:45:00|411.25|411|411.15|410.95|411.25|411|411.1|410.9|15
1751316600000|2025-06-30 20:50:00|411.1|410.9|411.1|410.95|411.15|410.95|411.1|410.9|1
1751316900000|2025-06-30 20:55:00|411.15|410.9|411.1|410.85|411.15|410.95|411.1|410.85|4
1751317200000|2025-06-30 21:00:00|411.2|410.8|412|410.55|412|410.8|411.2|410.55|0
1751317500000|2025-06-30 21:05:00|412.02|410.57|412.02|410.57|412.02|410.57|412.02|410.57|0
1751317800000|2025-06-30 21:10:00|411.57|410.97|411.57|410.97|411.57|410.97|411.57|410.97|0
1751319000000|2025-06-30 21:30:00|411.67|411.07|411.57|410.97|411.67|411.07|411.57|410.97|0
1751320200000|2025-06-30 21:50:00|411.67|411.07|411.67|411.07|411.67|411.07|411.57|410.97|0
1751320500000|2025-06-30 21:55:00|411.57|410.97|411.57|410.97|411.67|411.07|411.57|410.97|0
1751321100000|2025-06-30 22:05:00|411.77|411.17|411.77|411.17|411.77|411.17|411.67|411.07|0
1751321700000|2025-06-30 22:15:00|411.67|411.07|411.77|411.17|411.77|411.17|411.67|411.07|0
1751322000000|2025-06-30 22:20:00|411.67|411.07|411.77|411.17|411.77|411.17|411.67|411.07|0
1751322300000|2025-06-30 22:25:00|411.67|411.07|411.77|411.17|411.77|411.17|411.67|411.07|0
1751322600000|2025-06-30 22:30:00|411.67|411.07|411.67|411.07|411.67|411.07|411.67|411.07|0
1751323800000|2025-06-30 22:50:00|411.57|410.97|411.57|410.97|411.67|411.07|411.57|410.97|0
1751324100000|2025-06-30 22:55:00|411.47|410.87|411.57|410.97|411.57|410.97|411.47|410.87|0
1751324400000|2025-06-30 23:00:00|411.67|411.07|411.57|410.97|411.67|411.07|411.57|410.97|0
1751325300000|2025-06-30 23:15:00|411.67|411.07|411.57|410.97|411.67|411.07|411.57|410.97|0
1751325900000|2025-06-30 23:25:00|411.67|411.07|411.47|410.87|411.67|411.07|411.47|410.87|0
1751326200000|2025-06-30 23:30:00|411.57|410.97|411.57|410.97|411.57|410.97|411.47|410.87|0
1751326500000|2025-06-30 23:35:00|411.67|411.07|411.67|411.07|411.77|411.17|411.67|411.07|0
1751326800000|2025-06-30 23:40:00|411.77|411.17|411.77|411.17|411.77|411.17|411.67|411.07|0
1751327400000|2025-06-30 23:50:00|411.87|411.27|411.87|411.27|411.87|411.27|411.87|411.27|0
1751327700000|2025-06-30 23:55:00|411.77|411.17|411.77|411.17|411.77|411.17|411.77|411.17|0
1751328000000|2025-07-01 00:00:00|411.87|411.27|411.97|411.37|411.97|411.37|411.87|411.27|0
1751328300000|2025-07-01 00:05:00|411.87|411.27|412.07|411.47|412.07|411.47|411.87|411.27|0
1751328600000|2025-07-01 00:10:00|411.97|411.37|411.97|411.37|412.07|411.47|411.97|411.37|0
1751328900000|2025-07-01 00:15:00|412.07|411.47|412.07|411.47|412.07|411.47|411.97|411.37|0
1751329200000|2025-07-01 00:20:00|411.97|411.37|411.97|411.37|412.07|411.47|411.97|411.37|0
1751329500000|2025-07-01 00:25:00|412.07|411.47|412.07|411.47|412.07|411.47|411.97|411.37|0
1751329800000|2025-07-01 00:30:00|411.97|411.37|411.27|411.12|411.97|411.37|410.97|410.77|599
1751330100000|2025-07-01 00:35:00|411.32|411.22|411.32|411.17|411.42|411.22|411.27|411.12|167
1751330400000|2025-07-01 00:40:00|411.52|411.12|411.82|411.67|411.92|411.72|411.52|411.12|149
1751330700000|2025-07-01 00:45:00|411.77|411.62|411.67|411.47|411.82|411.67|411.52|411.37|162
1751331000000|2025-07-01 00:50:00|411.62|411.52|411.87|411.72|411.92|411.77|411.62|411.47|128
1751331300000|2025-07-01 00:55:00|411.72|411.57|411.62|411.47|411.87|411.72|411.32|411.17|222
1751331600000|2025-07-01 01:00:00|411.82|411.62|412.37|412.22|412.52|412.32|411.67|411.52|653
1751331900000|2025-07-01 01:05:00|412.42|412.27|412.47|412.32|412.52|412.37|412.17|411.97|311
1751332200000|2025-07-01 01:10:00|412.52|412.37|412.57|412.42|412.67|412.52|412.42|412.27|253
1751332500000|2025-07-01 01:15:00|412.52|412.37|412.52|412.37|412.57|412.42|412.27|412.12|194
1751332800000|2025-07-01 01:20:00|412.57|412.42|412.67|412.52|412.82|412.67|412.57|412.42|272
1751333100000|2025-07-01 01:25:00|412.72|412.47|412.92|412.77|413.02|412.87|412.72|412.47|159
1751333400000|2025-07-01 01:30:00|412.97|412.82|413.52|413.32|413.52|413.37|412.97|412.82|195
1751333700000|2025-07-01 01:35:00|413.47|413.37|413.82|413.67|413.82|413.67|413.37|413.22|140
1751334000000|2025-07-01 01:40:00|413.87|413.72|413.82|413.67|413.97|413.77|413.67|413.52|382
1751334300000|2025-07-01 01:45:00|413.77|413.62|414.02|413.82|414.07|413.92|413.77|413.62|186
1751334600000|2025-07-01 01:50:00|413.97|413.77|413.72|413.52|414.17|414.02|413.67|413.47|203
1751334900000|2025-07-01 01:55:00|413.67|413.47|414.07|413.92|414.17|413.97|413.57|413.42|111
1751335200000|2025-07-01 02:00:00|414.02|413.82|414.17|414.02|414.27|414.07|413.97|413.77|177
1751335500000|2025-07-01 02:05:00|414.12|413.97|413.72|413.57|414.17|414.02|413.62|413.47|164
1751335800000|2025-07-01 02:10:00|413.82|413.62|413.32|413.17|413.82|413.67|413.32|413.17|72
1751336100000|2025-07-01 02:15:00|413.37|413.22|413.67|413.52|413.72|413.57|413.37|413.22|252
1751336400000|2025-07-01 02:20:00|413.62|413.47|413.77|413.62|413.82|413.62|413.62|413.47|44
1751336700000|2025-07-01 02:25:00|413.72|413.57|413.67|413.52|413.82|413.67|413.67|413.52|80
1751337000000|2025-07-01 02:30:00|413.62|413.47|413.87|413.72|413.92|413.72|413.57|413.37|92
1751337300000|2025-07-01 02:35:00|413.82|413.67|413.92|413.77|414.02|413.82|413.77|413.62|144
1751337600000|2025-07-01 02:40:00|413.87|413.72|413.82|413.67|413.92|413.77|413.82|413.67|62
1751337900000|2025-07-01 02:45:00|413.87|413.72|413.77|413.62|413.87|413.72|413.77|413.62|76
1751338200000|2025-07-01 02:50:00|413.72|413.57|413.77|413.57|413.77|413.62|413.57|413.42|147
1751338500000|2025-07-01 02:55:00|413.72|413.52|413.77|413.62|413.82|413.62|413.67|413.52|56
1751338800000|2025-07-01 03:00:00|413.87|413.67|414.12|413.97|414.12|413.97|413.82|413.67|115
1751339100000|2025-07-01 03:05:00|414.17|414.02|413.97|413.82|414.17|414.02|413.97|413.82|102
1751339400000|2025-07-01 03:10:00|413.92|413.77|413.57|413.37|413.92|413.77|413.57|413.37|125
1751339700000|2025-07-01 03:15:00|413.62|413.42|413.82|413.67|413.87|413.67|413.62|413.42|39
1751340000000|2025-07-01 03:20:00|413.77|413.62|413.67|413.52|413.77|413.62|413.67|413.52|47
1751340300000|2025-07-01 03:25:00|413.77|413.57|413.82|413.67|413.82|413.67|413.67|413.52|95
1751340600000|2025-07-01 03:30:00|413.87|413.72|413.72|413.52|413.97|413.77|413.67|413.47|112
1751340900000|2025-07-01 03:35:00|413.77|413.57|413.82|413.67|413.82|413.67|413.72|413.52|51
1751341200000|2025-07-01 03:40:00|413.77|413.62|413.82|413.62|413.92|413.72|413.62|413.42|91
1751341500000|2025-07-01 03:45:00|413.77|413.57|413.67|413.52|413.77|413.62|413.62|413.47|65
1751341800000|2025-07-01 03:50:00|413.72|413.57|413.82|413.67|413.82|413.67|413.67|413.52|36
1751342100000|2025-07-01 03:55:00|413.77|413.62|413.77|413.62|413.87|413.72|413.77|413.62|59
1751342400000|2025-07-01 04:00:00|413.82|413.67|414.07|413.92|414.07|413.92|413.82|413.67|48
1751342700000|2025-07-01 04:05:00|413.92|413.87|414.07|413.87|414.07|413.92|413.92|413.77|74
1751343000000|2025-07-01 04:10:00|414.02|413.92|414.07|413.92|414.07|413.92|414.02|413.87|35
1751343300000|2025-07-01 04:15:00|414.02|413.87|414.07|413.92|414.07|413.92|413.97|413.82|99
1751343600000|2025-07-01 04:20:00|414.02|413.87|413.82|413.67|414.07|413.92|413.82|413.67|127
1751343900000|2025-07-01 04:25:00|413.77|413.62|414.02|413.87|414.02|413.87|413.77|413.62|55
1751344200000|2025-07-01 04:30:00|413.97|413.82|414.07|413.92|414.07|413.92|413.97|413.82|23
1751344500000|2025-07-01 04:35:00|414.02|413.87|414.07|413.92|414.07|413.92|414.02|413.87|59
1751344800000|2025-07-01 04:40:00|414.02|413.87|414.07|413.87|414.07|413.92|414.02|413.87|32
1751345100000|2025-07-01 04:45:00|414.02|413.92|414.07|413.92|414.07|413.92|414.02|413.92|14
1751345400000|2025-07-01 04:50:00|414.12|413.97|414.07|413.92|414.12|413.97|414.07|413.92|18
1751345700000|2025-07-01 04:55:00|414.02|413.87|414.02|413.87|414.07|413.92|413.87|413.72|113
1751346000000|2025-07-01 05:00:00|414.07|413.92|414.07|413.92|414.17|414.02|414.02|413.82|218
1751346300000|2025-07-01 05:05:00|414.02|413.87|414.07|413.87|414.07|413.92|413.97|413.82|62
1751346600000|2025-07-01 05:10:00|414.02|413.92|414.07|413.92|414.12|413.97|414.02|413.87|33
1751346900000|2025-07-01 05:15:00|414.12|413.97|413.92|413.72|414.12|413.97|413.77|413.62|139
1751347200000|2025-07-01 05:20:00|413.87|413.67|413.92|413.77|413.97|413.77|413.82|413.62|39
1751347500000|2025-07-01 05:25:00|413.87|413.72|413.77|413.62|413.97|413.82|413.72|413.57|107
1751347800000|2025-07-01 05:30:00|413.82|413.57|413.57|413.37|413.82|413.57|413.52|413.32|247
1751348100000|2025-07-01 05:35:00|413.62|413.42|413.47|413.27|413.62|413.42|413.42|413.22|64
1751348400000|2025-07-01 05:40:00|413.42|413.32|413.52|413.32|413.52|413.32|413.42|413.27|26
1751348700000|2025-07-01 05:45:00|413.47|413.37|413.52|413.37|413.57|413.42|413.47|413.37|37
1751349000000|2025-07-01 05:50:00|413.57|413.42|413.57|413.42|413.62|413.47|413.57|413.37|30
1751349300000|2025-07-01 05:55:00|413.52|413.37|413.57|413.37|413.57|413.42|413.52|413.37|26
1751349600000|2025-07-01 06:00:00|413.52|413.42|413.52|413.37|413.57|413.42|413.42|413.27|68
1751349900000|2025-07-01 06:05:00|413.47|413.32|413.47|413.32|413.57|413.42|413.47|413.32|76
1751350200000|2025-07-01 06:10:00|413.42|413.27|413.42|413.27|413.47|413.27|413.37|413.22|49
1751350500000|2025-07-01 06:15:00|413.47|413.32|413.42|413.27|413.47|413.32|413.37|413.22|36
1751350800000|2025-07-01 06:20:00|413.47|413.32|413.52|413.37|413.52|413.37|413.47|413.32|53
1751351100000|2025-07-01 06:25:00|413.57|413.42|413.62|413.47|413.72|413.52|413.57|413.42|71
1751351400000|2025-07-01 06:30:00|413.67|413.42|413.62|413.47|413.77|413.57|413.57|413.42|86
1751351700000|2025-07-01 06:35:00|413.57|413.42|413.62|413.47|413.67|413.52|413.57|413.42|68
1751352000000|2025-07-01 06:40:00|413.67|413.32|413.37|413.22|413.67|413.37|413.32|413.17|145
1751352300000|2025-07-01 06:45:00|413.32|413.17|413.32|413.17|413.47|413.27|413.27|413.12|73
1751352600000|2025-07-01 06:50:00|413.37|413.22|413.47|413.32|413.52|413.32|413.37|413.22|26
1751352900000|2025-07-01 06:55:00|413.52|413.37|413.47|413.32|413.52|413.37|413.47|413.32|23
1751353200000|2025-07-01 07:00:00|413.52|413.37|413.47|413.32|413.62|413.47|413.47|413.32|105
1751353500000|2025-07-01 07:05:00|413.52|413.37|413.52|413.37|413.52|413.37|413.42|413.27|69
1751353800000|2025-07-01 07:10:00|413.47|413.32|413.27|413.12|413.47|413.32|413.27|413.12|55
1751354100000|2025-07-01 07:15:00|413.32|413.17|412.97|412.82|413.32|413.17|412.87|412.72|313
1751354400000|2025-07-01 07:20:00|413.02|412.87|412.92|412.77|413.12|412.92|412.92|412.77|63
1751354700000|2025-07-01 07:25:00|413.02|412.82|413.22|413.07|413.27|413.07|412.92|412.77|167
1751355000000|2025-07-01 07:30:00|413.17|412.97|412.97|412.82|413.17|412.97|412.97|412.82|108
1751355300000|2025-07-01 07:35:00|413.02|412.87|412.87|412.72|413.02|412.87|412.82|412.67|105
1751355600000|2025-07-01 07:40:00|412.82|412.67|412.97|412.82|413.02|412.87|412.82|412.67|43
1751355900000|2025-07-01 07:45:00|412.92|412.77|412.92|412.77|413.02|412.87|412.92|412.77|96
1751356200000|2025-07-01 07:50:00|412.87|412.72|413.02|412.87|413.02|412.87|412.87|412.72|52
1751356500000|2025-07-01 07:55:00|413.07|412.92|413.17|413.02|413.17|413.02|413.02|412.87|60
1751356800000|2025-07-01 08:00:00|413.22|413.07|412.92|412.77|413.27|413.07|412.92|412.77|112
1751357100000|2025-07-01 08:05:00|412.87|412.72|412.72|412.57|412.92|412.72|412.67|412.52|113
1751357400000|2025-07-01 08:10:00|412.77|412.62|412.72|412.52|412.82|412.67|412.67|412.52|85
1751357700000|2025-07-01 08:15:00|412.77|412.57|412.77|412.62|412.77|412.62|412.72|412.57|46
1751358000000|2025-07-01 08:20:00|412.82|412.67|412.92|412.77|412.92|412.77|412.82|412.67|34
1751358300000|2025-07-01 08:25:00|412.87|412.72|412.62|412.47|412.87|412.72|412.62|412.47|64
1751358600000|2025-07-01 08:30:00|412.57|412.42|412.37|412.22|412.57|412.42|412.27|412.07|248
1751358900000|2025-07-01 08:35:00|412.42|412.27|412.37|412.22|412.52|412.37|412.32|412.17|162
1751359200000|2025-07-01 08:40:00|412.32|412.17|412.27|412.12|412.37|412.17|412.22|412.07|212
1751359500000|2025-07-01 08:45:00|412.32|412.17|412.32|412.17|412.47|412.27|412.22|412.07|265
1751359800000|2025-07-01 08:50:00|412.27|412.12|412.27|412.12|412.32|412.17|412.12|411.92|211
1751360100000|2025-07-01 08:55:00|412.32|412.17|412.52|412.37|412.62|412.42|412.27|412.17|328
1751360400000|2025-07-01 09:00:00|412.57|412.42|412.32|412.17|412.87|412.72|412.27|412.12|915
1751360700000|2025-07-01 09:05:00|412.37|412.12|412.57|412.42|412.57|412.42|412.32|412.12|184
1751361000000|2025-07-01 09:10:00|412.62|412.37|412.47|412.27|412.62|412.42|412.42|412.27|204
1751361300000|2025-07-01 09:15:00|412.42|412.32|412.62|412.42|412.62|412.47|412.42|412.32|38
1751361600000|2025-07-01 09:20:00|412.87|412.27|412.77|412.17|412.87|412.27|412.77|412.17|0
1751361900000|2025-07-01 09:25:00|412.87|412.27|412.77|412.17|412.87|412.27|412.77|412.17|37
1751362200000|2025-07-01 09:30:00|412.67|412.07|412.67|412.07|412.77|412.17|412.57|411.97|0
1751362500000|2025-07-01 09:35:00|412.77|412.17|412.67|412.07|412.77|412.17|412.67|412.07|49
1751362800000|2025-07-01 09:40:00|412.57|411.97|412.67|412.07|412.67|412.07|412.57|411.97|1
1751363100000|2025-07-01 09:45:00|412.57|411.97|412.57|411.97|412.57|411.97|412.47|411.87|6
1751363400000|2025-07-01 09:50:00|412.47|411.87|412.12|411.92|412.47|411.92|412.02|411.82|8
1751363700000|2025-07-01 09:55:00|412.17|411.97|412.17|412.02|412.22|412.07|412.12|411.97|4
1751364000000|2025-07-01 10:00:00|412.22|412.07|412.27|412.07|412.27|412.12|412.22|412.02|5
1751364300000|2025-07-01 10:05:00|412.32|412.12|412.47|412.27|412.57|412.37|412.32|412.07|17
1751364600000|2025-07-01 10:10:00|412.42|412.22|412.42|412.22|412.42|412.22|412.37|412.22|6
1751364900000|2025-07-01 10:15:00|412.37||412.37||412.37||412.37||3
1751365200000|2025-07-01 10:20:00|412.42|412.27|412.17|412.02|412.42|412.27|412.17|412.02|28
1751365500000|2025-07-01 10:25:00|412.12|411.97|412.07|411.92|412.17|412.02|412.07|411.92|63
1751365800000|2025-07-01 10:30:00|412.02|411.87|412.17|412.02|412.22|412.02|412.02|411.87|11
1751366100000|2025-07-01 10:35:00|412.22|412.07|412.12|411.97|412.22|412.07|412.07|411.92|10
1751366400000|2025-07-01 10:40:00|412.07|411.92|412.07|411.92|412.12|411.92|412.07|411.92|5
1751366700000|2025-07-01 10:45:00|412.02|411.82|412.02|411.82|412.02|411.87|411.97|411.82|4
1751367000000|2025-07-01 10:50:00|411.97|411.87|412.02|411.87|412.02|411.87|411.97|411.87|6
1751367300000|2025-07-01 10:55:00|412.07|411.92|412.02|411.87|412.07|411.92|412.02|411.87|6
1751367600000|2025-07-01 11:00:00|412.07|411.92|412.27|412.12|412.27|412.12|412.07|411.92|9
1751367900000|2025-07-01 11:05:00|412.32|412.17|412.27|412.12|412.42|412.27|412.27|412.12|16
1751368200000|2025-07-01 11:10:00|412.32||412.27||412.32||412.27||3
1751368500000|2025-07-01 11:15:00|412.32|412.17|412.02|411.87|412.32|412.17|412.02|411.87|14
1751368800000|2025-07-01 11:20:00|412.07|411.82|412.12|411.92|412.27|412.07|412.07|411.82|41
1751369100000|2025-07-01 11:25:00|412.07|411.87|412.02|411.82|412.07|411.87|411.92|411.77|14
1751369400000|2025-07-01 11:30:00|412.07|411.87|412.07|411.92|412.12|411.92|412.02|411.87|5
1751369700000|2025-07-01 11:35:00|412.12|411.97|412.02|411.82|412.12|411.97|412.02|411.82|1
1751370000000|2025-07-01 11:40:00|411.97|411.77|411.92|411.77|411.97|411.77|411.92|411.77|0
1751370300000|2025-07-01 11:45:00|411.87|411.72|411.82|411.62|411.92|411.77|411.77|411.62|29
1751370600000|2025-07-01 11:50:00|411.72|411.52|411.82|411.62|411.82|411.67|411.67|411.52|13
1751370900000|2025-07-01 11:55:00|411.87|411.67|411.77|411.62|411.87|411.67|411.67|411.52|24
1751371200000|2025-07-01 12:00:00|411.82|411.67|411.87|411.72|411.87|411.72|411.77|411.62|9
1751371500000|2025-07-01 12:05:00|411.82|411.67|411.72|411.52|411.87|411.72|411.72|411.52|11
1751371800000|2025-07-01 12:10:00|411.67|411.57|411.62|411.47|411.77|411.57|411.62|411.47|13
1751372100000|2025-07-01 12:15:00|411.57|411.37|411.47|411.32|411.57|411.37|411.47|411.32|17
1751372400000|2025-07-01 12:20:00|411.52|411.37|411.47|411.27|411.52|411.37|411.37|411.22|5
1751372700000|2025-07-01 12:25:00|411.42|411.22|411.32|411.12|411.42|411.22|411.22|411.07|18
1751373000000|2025-07-01 12:30:00|411.27|411.17|411.52|411.32|411.52|411.32|411.22|411.07|44
1751373300000|2025-07-01 12:35:00|411.47|411.27|411.27|411.07|411.52|411.37|411.27|411.07|24
1751373600000|2025-07-01 12:40:00|411.22|411.02|411.12|410.92|411.22|411.02|410.92|410.72|57
1751373900000|2025-07-01 12:45:00|411.07|410.87|411.07|410.92|411.12|410.97|411.02|410.82|16
1751374200000|2025-07-01 12:50:00|411.12|410.97|411.07|410.92|411.17|411.02|411.07|410.87|60
1751374500000|2025-07-01 12:55:00|411.12|410.87|410.97|410.82|411.12|410.87|410.92|410.72|38
1751374800000|2025-07-01 13:00:00|410.92|410.72|411.42|411.22|411.42|411.22|410.92|410.72|48
1751375100000|2025-07-01 13:05:00|411.32|411.27|411.47|411.32|411.52|411.32|411.32|411.17|6
1751375400000|2025-07-01 13:10:00|411.52|411.37|411.42|411.27|411.52|411.37|411.42|411.27|9
1751375700000|2025-07-01 13:15:00|411.47|411.22|411.32|411.17|411.47|411.22|411.32|411.17|7
1751376000000|2025-07-01 13:20:00|411.37|411.12|411.37|411.17|411.37|411.17|411.27|411.12|6
1751376300000|2025-07-01 13:25:00|411.32|411.12|411.42|411.22|411.42|411.22|411.17|410.97|34
1751376600000|2025-07-01 13:30:00|411.32|411.17|411.42|411.17|411.57|411.32|411.32|411.07|92
1751376900000|2025-07-01 13:35:00|411.47|411.22|411.62|411.42|411.72|411.57|411.47|411.22|130
1751377200000|2025-07-01 13:40:00|411.67|411.37|411.12|410.87|411.67|411.52|411.07|410.87|103
1751377500000|2025-07-01 13:45:00|411.07|411.02|410.82|410.62|411.27|411.02|410.62|410.42|164
1751377800000|2025-07-01 13:50:00|410.77|410.57|410.32|410.07|410.87|410.62|410.22|409.97|119
1751378100000|2025-07-01 13:55:00|410.22|410.02|411.42|410.37|411.42|410.42|410.07|409.92|39
1751378400000|2025-07-01 14:00:00|411.37|410.82|410.07|409.87|411.47|410.82|410.07|409.87|43
1751378700000|2025-07-01 14:05:00|410.02|409.82|410.27|410.07|410.37|410.17|410.02|409.82|83
1751379000000|2025-07-01 14:10:00|410.22|410.02|410.17|409.97|410.27|410.07|409.82|409.67|62
1751379300000|2025-07-01 14:15:00|410.27|410.02|410.22|410.02|410.37|410.22|410.12|409.92|31
1751379600000|2025-07-01 14:20:00|410.17|409.97|409.57|409.37|410.17|409.97|409.57|409.37|41
1751379900000|2025-07-01 14:25:00|409.62|409.42|409.67|409.42|409.97|409.77|409.57|409.32|53
1751380200000|2025-07-01 14:30:00|409.62|409.47|409.87|409.67|410.07|409.87|409.57|409.37|43
1751380500000|2025-07-01 14:35:00|409.92|409.72|409.57|409.37|409.97|409.72|409.57|409.37|17
1751380800000|2025-07-01 14:40:00|409.52|409.27|409.52|409.32|409.72|409.52|409.47|409.27|37
1751381100000|2025-07-01 14:45:00|409.47|409.27|409.12|408.92|409.47|409.27|409.02|408.82|88
1751381400000|2025-07-01 14:50:00|409.07|408.87|409.02|408.82|409.12|408.92|408.87|408.72|55
1751381700000|2025-07-01 14:55:00|408.97|408.77|408.77|408.62|408.97|408.77|408.67|408.47|59
1751382000000|2025-07-01 15:00:00|408.82|408.57|408.72|408.52|408.82|408.62|408.62|408.42|21
1751382300000|2025-07-01 15:05:00|408.67|408.57|407.87|407.72|408.77|408.57|407.77|407.57|115
1751382600000|2025-07-01 15:10:00|407.92|407.77|407.32|407.07|407.97|407.77|407.02|406.82|212
1751382900000|2025-07-01 15:15:00|407.27|407.02|408.07|407.87|408.07|407.87|407.07|406.87|36
1751383200000|2025-07-01 15:20:00|408.12|407.92|408.07|407.82|408.27|408.07|407.97|407.72|104
1751383500000|2025-07-01 15:25:00|408.12|407.87|408.47|408.22|408.57|408.37|408.12|407.82|88
1751383800000|2025-07-01 15:30:00|408.52|408.27|408.57|408.32|408.62|408.47|408.37|408.17|80
1751384100000|2025-07-01 15:35:00|408.52|408.37|408.07|407.87|408.52|408.37|408.02|407.82|54
1751384400000|2025-07-01 15:40:00|408.02|407.82|407.67|407.42|408.02|407.82|407.62|407.42|20
1751384700000|2025-07-01 15:45:00|407.62|407.47|407.47|407.27|407.77|407.57|407.37|407.17|24
1751385000000|2025-07-01 15:50:00|407.52|407.32|407.67|407.42|407.82|407.62|407.52|407.32|32
1751385300000|2025-07-01 15:55:00|407.62|407.37|407.92|407.67|407.92|407.72|407.57|407.37|28
1751385600000|2025-07-01 16:00:00|408.02|407.72|408.02|407.77|408.22|408.02|408.02|407.72|19
1751385900000|2025-07-01 16:05:00|407.97|407.72|407.82|407.62|408.07|407.87|407.82|407.62|9
1751386200000|2025-07-01 16:10:00|407.87|407.67|408.07|407.87|408.12|407.92|407.87|407.67|44
1751386500000|2025-07-01 16:15:00|408.02|407.82|407.77|407.57|408.02|407.82|407.62|407.47|80
1751386800000|2025-07-01 16:20:00|407.82|407.62|408.02|407.82|408.02|407.87|407.72|407.57|39
1751387100000|2025-07-01 16:25:00|408.07|407.87|407.82|407.62|408.12|407.92|407.77|407.57|32
1751387400000|2025-07-01 16:30:00|407.77|407.57|408.07|407.87|408.12|407.97|407.72|407.52|19
1751387700000|2025-07-01 16:35:00|408.12|407.92|408.22|408.02|408.27|408.07|408.12|407.92|18
1751388000000|2025-07-01 16:40:00|408.17|407.97|408.42|408.22|408.42|408.22|408.17|407.97|55
1751388300000|2025-07-01 16:45:00|408.37|408.27|408.52|408.32|408.57|408.37|408.22|408.07|30
1751388600000|2025-07-01 16:50:00|408.47|408.27|408.82|408.67|408.87|408.67|408.37|408.22|62
1751388900000|2025-07-01 16:55:00|408.77|408.62|408.37|408.17|408.82|408.67|408.37|408.17|25
1751389200000|2025-07-01 17:00:00|408.42|408.22|408.62|408.42|408.67|408.42|408.37|408.22|7
1751389500000|2025-07-01 17:05:00|408.67|408.47|408.67|408.47|408.82|408.67|408.62|408.47|24
1751389800000|2025-07-01 17:10:00|408.72|408.52|408.72|408.52|408.92|408.77|408.67|408.47|16
1751390100000|2025-07-01 17:15:00|408.67|408.47|408.52|408.32|408.67|408.47|408.52|408.32|21
1751390400000|2025-07-01 17:20:00|408.47|408.27|408.52|408.37|408.62|408.47|408.37|408.17|11
1751390700000|2025-07-01 17:25:00|408.57|408.42|408.77|408.52|408.77|408.52|408.57|408.37|6
1751391000000|2025-07-01 17:30:00|408.72|408.57|408.67|408.47|408.77|408.57|408.62|408.42|9
1751391300000|2025-07-01 17:35:00|408.72|408.52|408.67|408.47|408.72|408.52|408.62|408.42|10
1751391600000|2025-07-01 17:40:00|408.72|408.52|408.72|408.52|408.77|408.62|408.67|408.47|8
1751391900000|2025-07-01 17:45:00|408.67|408.57|408.77|408.57|408.77|408.57|408.62|408.42|12
1751392200000|2025-07-01 17:50:00|408.72|408.62|408.87|408.72|409.02|408.82|408.72|408.62|41
1751392500000|2025-07-01 17:55:00|408.82|408.67|408.87|408.67|408.97|408.77|408.82|408.67|12
1751392800000|2025-07-01 18:00:00|408.92|408.72|408.97|408.77|409.02|408.82|408.87|408.67|12
1751393100000|2025-07-01 18:05:00|408.92|408.72|408.87|408.72|409.02|408.82|408.87|408.67|21
1751393400000|2025-07-01 18:10:00|408.82|408.67|408.87|408.62|408.87|408.67|408.77|408.52|9
1751393700000|2025-07-01 18:15:00|408.82|408.67|408.82|408.62|408.87|408.67|408.67|408.42|10
1751394000000|2025-07-01 18:20:00|408.77|408.57|408.52|408.37|408.77|408.62|408.52|408.32|27
1751394300000|2025-07-01 18:25:00|408.47|408.32|408.27|408.12|408.52|408.37|408.27|408.07|39
1751394600000|2025-07-01 18:30:00|408.32|408.17|408.47|408.32|408.52|408.37|408.27|408.12|10
1751394900000|2025-07-01 18:35:00|408.42|408.27|408.42|408.22|408.42|408.27|408.27|408.07|23
1751395200000|2025-07-01 18:40:00|408.47|408.27|408.52|408.37|408.57|408.37|408.47|408.22|1
1751395500000|2025-07-01 18:45:00|408.57|408.42|408.47|408.27|408.57|408.42|408.42|408.22|9
1751395800000|2025-07-01 18:50:00|408.42|408.32|408.42|408.22|408.42|408.32|408.37|408.17|10
1751396100000|2025-07-01 18:55:00|408.32|408.27|408.07|407.92|408.32|408.27|408.07|407.92|31
1751396400000|2025-07-01 19:00:00|407.97|407.87|407.87|407.67|408.02|407.87|407.52|407.32|24
1751396700000|2025-07-01 19:05:00|407.92|407.62|407.72|407.52|407.97|407.77|407.62|407.47|10
1751397000000|2025-07-01 19:10:00|407.77|407.57|407.97|407.72|407.97|407.72|407.67|407.47|5
1751397300000|2025-07-01 19:15:00|408.02|407.77|408.07|407.87|408.12|407.87|407.92|407.72|9
1751397600000|2025-07-01 19:20:00|408.02|407.82|408.12|407.92|408.22|407.97|408.02|407.82|11
1751397900000|2025-07-01 19:25:00|408.17|407.97|407.97|407.77|408.17|407.97|407.97|407.77|7
1751398200000|2025-07-01 19:30:00|408.02|407.82|407.97|407.77|408.07|407.87|407.92|407.72|14
1751398500000|2025-07-01 19:35:00|407.92|407.82|408.07|407.87|408.12|407.92|407.87|407.72|11
1751398800000|2025-07-01 19:40:00|408.02|407.92|408.17|407.92|408.22|408.02|408.02|407.87|7
1751399100000|2025-07-01 19:45:00|408.22|407.97|408.32|408.12|408.42|408.22|408.12|407.97|17
1751399400000|2025-07-01 19:50:00|408.37|408.17|408.22|408.02|408.47|408.32|408.22|407.97|33
1751399700000|2025-07-01 19:55:00|408.17|407.97|407.92|407.72|408.22|407.97|407.82|407.67|16
1751400000000|2025-07-01 20:00:00|407.97|407.67|407.82|407.62|407.97|407.77|407.82|407.62|1
1751400300000|2025-07-01 20:05:00|407.77|407.57|407.77|407.57|407.82|407.62|407.77|407.57|0
1751400600000|2025-07-01 20:10:00|407.72|407.52|407.72|407.52|407.77|407.57|407.72|407.52|0
1751400900000|2025-07-01 20:15:00|407.77|407.57|407.77|407.57|407.77|407.57|407.77|407.57|0
1751401200000|2025-07-01 20:20:00|407.82|407.62|407.82|407.62|407.82|407.62|407.82|407.62|0
1751401500000|2025-07-01 20:25:00|407.87|407.67|407.87|407.67|407.87|407.67|407.87|407.67|0
1751401800000|2025-07-01 20:30:00|407.82||407.82||407.87||407.82||3
1751402100000|2025-07-01 20:35:00|407.87||407.87||407.87||407.82||5
1751402400000|2025-07-01 20:40:00|407.82|407.72|407.87|407.67|407.92|407.72|407.82|407.67|3
1751402700000|2025-07-01 20:45:00|407.92|407.72|407.87|407.67|407.92|407.72|407.87|407.62|1
1751403000000|2025-07-01 20:50:00|407.82|407.62|407.82|407.62|407.82|407.67|407.82|407.62|0
1751403300000|2025-07-01 20:55:00|407.77|407.67|408.07|407.72|408.07|407.77|407.77|407.62|4
1751403600000|2025-07-01 21:00:00|408.12||408.87||408.87||408.12||0
1751403900000|2025-07-01 21:05:00|408.89|407.74|408.89|407.74|408.89|407.74|408.89|407.74|0
1751404200000|2025-07-01 21:10:00|408.59|407.99|408.59|407.99|408.59|407.99|408.59|407.99|0
1751406000000|2025-07-01 21:40:00|408.49|407.89|408.49|407.89|408.59|407.99|408.49|407.89|0
1751406300000|2025-07-01 21:45:00|408.59|407.99|408.59|407.99|408.59|407.99|408.59|407.99|0
1751407200000|2025-07-01 22:00:00|408.49|407.89|408.69|408.09|408.79|408.19|408.49|407.89|0
1751407500000|2025-07-01 22:05:00|408.79|408.19|408.69|408.09|408.79|408.19|408.69|408.09|0
1751407800000|2025-07-01 22:10:00|408.59|407.99|408.69|408.09|408.69|408.09|408.59|407.99|0
1751408100000|2025-07-01 22:15:00|408.79|408.19|408.79|408.19|408.79|408.19|408.69|408.09|0
1751408400000|2025-07-01 22:20:00|408.69|408.09|408.69|408.09|408.79|408.19|408.69|408.09|0
1751409000000|2025-07-01 22:30:00|408.79|408.19|408.79|408.19|408.79|408.19|408.69|408.09|0
1751409300000|2025-07-01 22:35:00|408.69|408.09|408.79|408.19|408.79|408.19|408.69|408.09|0
1751409600000|2025-07-01 22:40:00|408.89|408.29|408.89|408.29|408.89|408.29|408.89|408.29|0
1751410500000|2025-07-01 22:55:00|408.79|408.19|408.89|408.29|408.89|408.29|408.79|408.19|0
1751411100000|2025-07-01 23:05:00|408.99|408.39|408.89|408.29|408.99|408.39|408.89|408.29|0
1751411400000|2025-07-01 23:10:00|408.79|408.19|408.79|408.19|408.89|408.29|408.79|408.19|0
1751411700000|2025-07-01 23:15:00|408.89|408.29|408.79|408.19|408.89|408.29|408.79|408.19|0
1751412900000|2025-07-01 23:35:00|408.89|408.29|408.79|408.19|408.89|408.29|408.79|408.19|0
1751413200000|2025-07-01 23:40:00|408.89|408.29|408.79|408.19|408.89|408.29|408.79|408.19|0
1751414400000|2025-07-02 00:00:00|408.89|408.29|408.89|408.29|408.89|408.29|408.79|408.19|0
1751414700000|2025-07-02 00:05:00|408.79|408.19|408.79|408.19|408.89|408.29|408.79|408.19|0
1751415000000|2025-07-02 00:10:00|408.89|408.29|408.89|408.29|408.89|408.29|408.79|408.19|0
1751415900000|2025-07-02 00:25:00|408.79|408.19|408.89|408.29|408.89|408.29|408.79|408.19|0
1751416200000|2025-07-02 00:30:00|408.79|408.04|408.19|408.04|409.04|408.79|408.04|407.84|450
1751416500000|2025-07-02 00:35:00|408.14|407.99|407.54|407.39|408.14|407.99|407.44|407.24|209
1751416800000|2025-07-02 00:40:00|407.74|407.34|408.04|407.84|408.09|407.94|407.54|407.34|111
1751417100000|2025-07-02 00:45:00|407.89|407.89|407.99|407.84|408.29|408.14|407.79|407.64|174
1751417400000|2025-07-02 00:50:00|407.94|407.79|408.04|407.89|408.19|408.04|407.89|407.74|109
1751417700000|2025-07-02 00:55:00|407.94|407.79|408.44|408.29|408.49|408.29|407.89|407.69|321
1751418000000|2025-07-02 01:00:00|408.39|408.19|408.29|408.09|408.84|408.69|408.24|408.09|548
1751418300000|2025-07-02 01:05:00|408.34|408.19|408.49|408.24|408.54|408.39|407.99|407.84|353
1751418600000|2025-07-02 01:10:00|408.44|408.29|408.59|408.44|408.69|408.49|408.39|408.24|234
1751418900000|2025-07-02 01:15:00|408.54|408.34|408.44|408.29|408.54|408.34|408.34|408.19|187
1751419200000|2025-07-02 01:20:00|408.49|408.24|408.69|408.54|408.89|408.74|408.39|408.24|283
1751419500000|2025-07-02 01:25:00|408.64|408.44|408.59|408.44|408.64|408.49|408.39|408.24|132
1751419800000|2025-07-02 01:30:00|408.64|408.49|408.49|408.34|408.64|408.49|408.34|408.19|135
1751420100000|2025-07-02 01:35:00|408.54|408.29|408.04|407.89|408.54|408.29|407.99|407.84|226
1751420400000|2025-07-02 01:40:00|408.09|407.94|408.19|408.04|408.24|408.04|407.99|407.84|196
1751420700000|2025-07-02 01:45:00|408.14|407.99|408.24|408.09|408.29|408.09|408.09|407.94|133
1751421000000|2025-07-02 01:50:00|408.29|408.14|408.19|408.04|408.49|408.34|408.14|407.99|188
1751421300000|2025-07-02 01:55:00|408.14|407.99|408.19|408.04|408.19|408.04|408.09|407.94|97
1751421600000|2025-07-02 02:00:00|408.24|408.09|408.14|407.99|408.34|408.19|408.09|407.94|157
1751421900000|2025-07-02 02:05:00|408.19|408.04|408.19|408.04|408.29|408.14|408.09|407.94|146
1751422200000|2025-07-02 02:10:00|408.14|407.99|408.19|408.04|408.24|408.09|408.09|407.89|97
1751422500000|2025-07-02 02:15:00|408.24|408.09|408.54|408.39|408.59|408.39|408.24|408.09|137
1751422800000|2025-07-02 02:20:00|408.59|408.44|408.69|408.54|408.69|408.54|408.49|408.29|178
1751423100000|2025-07-02 02:25:00|408.64|408.49|408.74|408.59|408.74|408.59|408.59|408.44|120
1751423400000|2025-07-02 02:30:00|408.79|408.64|408.89|408.74|408.94|408.79|408.74|408.59|171
1751423700000|2025-07-02 02:35:00|408.84|408.69|408.69|408.54|408.94|408.74|408.44|408.29|185
1751424000000|2025-07-02 02:40:00|408.74|408.59|408.99|408.84|409.04|408.84|408.69|408.54|126
1751424300000|2025-07-02 02:45:00|409.04|408.89|408.89|408.74|409.04|408.89|408.74|408.59|155
1751424600000|2025-07-02 02:50:00|408.94|408.79|408.99|408.84|409.19|409.04|408.89|408.69|157
1751424900000|2025-07-02 02:55:00|408.94|408.79|408.94|408.79|408.99|408.84|408.79|408.64|161
1751425200000|2025-07-02 03:00:00|408.99|408.74|408.89|408.74|408.99|408.84|408.84|408.69|91
1751425500000|2025-07-02 03:05:00|408.84|408.69|408.74|408.59|408.99|408.84|408.74|408.54|171
1751425800000|2025-07-02 03:10:00|408.79|408.64|408.64|408.44|408.79|408.64|408.59|408.39|123
1751426100000|2025-07-02 03:15:00|408.69|408.49|408.74|408.59|408.79|408.59|408.59|408.44|79
1751426400000|2025-07-02 03:20:00|408.79|408.64|408.89|408.74|408.89|408.74|408.74|408.59|115
1751426700000|2025-07-02 03:25:00|408.94|408.79|408.89|408.74|408.99|408.84|408.84|408.69|96
1751427000000|2025-07-02 03:30:00|408.84|408.69|408.69|408.54|408.89|408.74|408.69|408.49|89
1751427300000|2025-07-02 03:35:00|408.74|408.59|408.79|408.64|408.79|408.64|408.64|408.49|53
1751427600000|2025-07-02 03:40:00|408.74|408.59|408.64|408.49|408.74|408.59|408.54|408.39|101
1751427900000|2025-07-02 03:45:00|408.69|408.44|408.59|408.44|408.69|408.49|408.54|408.39|80
1751428200000|2025-07-02 03:50:00|408.64|408.49|408.74|408.59|408.79|408.64|408.64|408.44|111
1751428500000|2025-07-02 03:55:00|408.79|408.64|408.84|408.69|408.94|408.79|408.79|408.64|83
1751428800000|2025-07-02 04:00:00|408.79|408.59|408.94|408.79|408.99|408.84|408.79|408.59|53
1751429100000|2025-07-02 04:05:00|408.99|408.84|408.99|408.84|409.04|408.89|408.94|408.79|61
1751429400000|2025-07-02 04:10:00|409.09|408.94|408.94|408.79|409.09|408.94|408.89|408.74|98
1751429700000|2025-07-02 04:15:00|408.89|408.74|409.04|408.89|409.09|408.94|408.84|408.69|54
1751430000000|2025-07-02 04:20:00|409.09|408.94|409.09|408.94|409.14|408.99|408.99|408.84|73
1751430300000|2025-07-02 04:25:00|409.14|408.99|409.29|409.09|409.29|409.14|409.14|408.99|106
1751430600000|2025-07-02 04:30:00|409.34|409.14|409.34|409.19|409.44|409.29|409.34|409.14|109
1751430900000|2025-07-02 04:35:00|409.39|409.24|409.44|409.29|409.49|409.34|409.39|409.24|69
1751431200000|2025-07-02 04:40:00|409.49|409.34|409.44|409.29|409.54|409.39|409.44|409.29|55
1751431500000|2025-07-02 04:45:00|409.49|409.34|409.54|409.39|409.54|409.39|409.44|409.29|76
1751431800000|2025-07-02 04:50:00|409.49|409.34|409.54|409.39|409.59|409.44|409.49|409.34|66
1751432100000|2025-07-02 04:55:00|409.49|409.34|409.54|409.34|409.59|409.44|409.44|409.24|78
1751432400000|2025-07-02 05:00:00|409.49|409.29|409.34|409.14|409.54|409.39|409.24|409.09|180
1751432700000|2025-07-02 05:05:00|409.29|409.19|409.34|409.19|409.39|409.24|409.29|409.14|87
1751433000000|2025-07-02 05:10:00|409.29|409.14|409.34|409.19|409.34|409.19|409.29|409.09|59
1751433300000|2025-07-02 05:15:00|409.39|409.14|409.34|409.19|409.39|409.24|409.29|409.14|67
1751433600000|2025-07-02 05:20:00|409.39|409.14|409.14|408.99|409.39|409.14|409.09|408.94|104
1751433900000|2025-07-02 05:25:00|409.19|409.04|409.14|408.99|409.24|409.09|409.09|408.94|68
1751434200000|2025-07-02 05:30:00|409.19|409.04|409.24|409.09|409.29|409.09|409.14|408.99|44
1751434500000|2025-07-02 05:35:00|409.29|409.14|409.34|409.19|409.34|409.19|409.19|409.04|84
1751434800000|2025-07-02 05:40:00|409.29|409.14|409.29|409.14|409.39|409.24|409.24|409.09|108
1751435100000|2025-07-02 05:45:00|409.34|409.19|409.19|409.04|409.34|409.19|409.19|408.99|59
1751435400000|2025-07-02 05:50:00|409.14|408.99|409.14|408.99|409.14|408.99|409.04|408.89|61
1751435700000|2025-07-02 05:55:00|409.19|408.94|409.19|409.04|409.19|409.04|409.04|408.89|76
1751436000000|2025-07-02 06:00:00|409.14|408.99|409.19|409.04|409.29|409.09|409.09|408.94|43
1751436300000|2025-07-02 06:05:00|409.14|408.99|408.94|408.74|409.14|408.99|408.89|408.74|46
1751436600000|2025-07-02 06:10:00|408.89|408.69|408.79|408.64|408.89|408.69|408.79|408.59|42
1751436900000|2025-07-02 06:15:00|408.74|408.59|408.69|408.54|408.79|408.64|408.64|408.44|113
1751437200000|2025-07-02 06:20:00|408.74|408.59|408.89|408.74|408.89|408.74|408.59|408.44|73
1751437500000|2025-07-02 06:25:00|408.84|408.69|408.89|408.74|408.89|408.74|408.84|408.69|21
1751437800000|2025-07-02 06:30:00|408.94|408.79|408.99|408.84|409.04|408.89|408.94|408.79|66
1751438100000|2025-07-02 06:35:00|409.04|408.89|408.99|408.84|409.04|408.89|408.94|408.79|48
1751438400000|2025-07-02 06:40:00|408.94|408.79|408.99|408.84|409.04|408.89|408.94|408.79|45
1751438700000|2025-07-02 06:45:00|409.04|408.89|408.94|408.79|409.04|408.89|408.94|408.79|39
1751439000000|2025-07-02 06:50:00|408.99|408.84|408.89|408.74|408.99|408.84|408.89|408.74|31
1751439300000|2025-07-02 06:55:00|408.94|408.79|408.89|408.74|408.99|408.84|408.79|408.64|53
1751439600000|2025-07-02 07:00:00|408.94|408.79|409.04|408.89|409.09|408.94|408.94|408.79|191
1751439900000|2025-07-02 07:05:00|409.09|408.84|408.99|408.84|409.09|408.84|408.89|408.74|68
1751440200000|2025-07-02 07:10:00|408.94|408.79|408.84|408.69|408.94|408.79|408.84|408.69|60
1751440500000|2025-07-02 07:15:00|408.79|408.64|408.74|408.59|408.84|408.69|408.74|408.59|34
1751440800000|2025-07-02 07:20:00|408.79|408.64|408.84|408.69|408.89|408.74|408.79|408.64|80
1751441100000|2025-07-02 07:25:00|408.89|408.74|408.74|408.59|408.89|408.74|408.74|408.59|53
1751441400000|2025-07-02 07:30:00|408.79|408.64|408.69|408.54|408.79|408.64|408.64|408.49|73
1751441700000|2025-07-02 07:35:00|408.64|408.49|408.49|408.34|408.64|408.49|408.44|408.29|105
1751442000000|2025-07-02 07:40:00|408.44|408.29|408.39|408.19|408.49|408.34|408.39|408.19|42
1751442300000|2025-07-02 07:45:00|408.44|408.24|408.54|408.39|408.54|408.39|408.39|408.19|117
1751442600000|2025-07-02 07:50:00|408.49|408.34|408.59|408.44|408.59|408.44|408.49|408.34|43
1751442900000|2025-07-02 07:55:00|408.64|408.49|408.59|408.44|408.64|408.49|408.54|408.34|80
1751443200000|2025-07-02 08:00:00|408.54|408.39|408.44|408.29|408.59|408.44|408.44|408.29|147
1751443500000|2025-07-02 08:05:00|408.49|408.34|408.54|408.39|408.59|408.44|408.44|408.29|89
1751443800000|2025-07-02 08:10:00|408.59|408.44|408.69|408.54|408.69|408.54|408.54|408.39|55
1751444100000|2025-07-02 08:15:00|408.74|408.59|408.74|408.59|408.79|408.64|408.64|408.49|83
1751444400000|2025-07-02 08:20:00|408.79|408.64|408.59|408.44|408.79|408.64|408.54|408.39|125
1751444700000|2025-07-02 08:25:00|408.64|408.49|408.49|408.34|408.69|408.49|408.49|408.34|52
1751445000000|2025-07-02 08:30:00|408.44|408.29|408.49|408.29|408.59|408.44|408.39|408.24|140
1751445300000|2025-07-02 08:35:00|408.44|408.34|408.39|408.24|408.49|408.34|408.39|408.24|62
1751445600000|2025-07-02 08:40:00|408.34|408.19|408.29|408.14|408.39|408.24|408.24|408.09|106
1751445900000|2025-07-02 08:45:00|408.24|408.09|408.29|408.09|408.29|408.14|408.19|408.04|95
1751446200000|2025-07-02 08:50:00|408.24|408.04|408.09|407.94|408.24|408.04|408.09|407.94|81
1751446500000|2025-07-02 08:55:00|408.04|407.89|408.09|407.94|408.14|407.99|407.94|407.79|238
1751446800000|2025-07-02 09:00:00|408.14|407.99|408.24|408.09|408.29|408.14|408.14|407.99|424
1751447100000|2025-07-02 09:05:00|408.19|408.04|408.19|408.04|408.39|408.19|408.09|407.94|243
1751447400000|2025-07-02 09:10:00|408.24|408.09|408.24|408.04|408.34|408.14|408.19|408.04|61
1751447700000|2025-07-02 09:15:00|408.19|408.09|408.24|408.04|408.34|408.19|408.14|407.99|91
1751448000000|2025-07-02 09:20:00|408.39|407.79|408.49|407.89|408.49|407.89|408.39|407.79|0
1751448300000|2025-07-02 09:25:00|||||||||15
1751448600000|2025-07-02 09:30:00|408.59|407.99|408.59|407.99|408.59|407.99|408.49|407.89|0
1751448900000|2025-07-02 09:35:00|408.49|407.89|408.39|407.79|408.49|407.89|408.39|407.79|80
1751449200000|2025-07-02 09:40:00|408.49|407.89|408.49|407.89|408.49|407.89|408.49|407.89|5
1751449500000|2025-07-02 09:45:00|408.59|407.99|408.59|407.99|408.59|407.99|408.49|407.89|5
1751449800000|2025-07-02 09:50:00|408.49|407.89|408.44|408.29|408.59|408.39|408.44|407.89|6
1751450100000|2025-07-02 09:55:00|408.49|408.34|408.59|408.39|408.64|408.49|408.44|408.34|47
1751450400000|2025-07-02 10:00:00|408.54|408.44|408.44|408.29|408.54|408.44|408.39|408.19|41
1751450700000|2025-07-02 10:05:00|408.39|408.24|408.44|408.29|408.44|408.29|408.39|408.24|3
1751451000000|2025-07-02 10:10:00|408.39|408.24|408.44|408.29|408.44|408.29|408.39|408.24|23
1751451300000|2025-07-02 10:15:00|408.39|408.24|408.44|408.24|408.44|408.29|408.39|408.24|35
1751451600000|2025-07-02 10:20:00|408.39|408.19|408.39|408.19|408.39|408.24|408.39|408.19|2
1751451900000|2025-07-02 10:25:00|408.44|408.24|408.34|408.19|408.44|408.24|408.34|408.19|3
1751452200000|2025-07-02 10:30:00|408.39|408.14|408.34|408.19|408.44|408.29|408.34|408.14|15
1751452500000|2025-07-02 10:35:00|408.39|408.14|408.39|408.19|408.39|408.19|408.34|408.14|1
1751452800000|2025-07-02 10:40:00|408.34|408.24|408.29|408.09|408.34|408.24|408.29|408.09|9
1751453100000|2025-07-02 10:45:00|408.24|408.14|408.29|408.09|408.29|408.14|408.24|408.04|12
1751453400000|2025-07-02 10:50:00|408.34|408.14|408.19|408.04|408.34|408.14|408.19|408.04|0
1751453700000|2025-07-02 10:55:00|408.24|408.09|408.19|408.04|408.24|408.09|408.19|408.04|5
1751454000000|2025-07-02 11:00:00|408.24|408.09|408.29|408.14|408.34|408.19|408.24|408.09|33
1751454300000|2025-07-02 11:05:00|408.24|408.09|408.14|407.99|408.29|408.14|408.14|407.99|15
1751454600000|2025-07-02 11:10:00|408.09|407.94|407.89|407.74|408.14|407.99|407.89|407.74|7
1751454900000|2025-07-02 11:15:00|407.99|407.79|408.04|407.89|408.09|407.94|407.94|407.79|10
1751455200000|2025-07-02 11:20:00|408.09|407.84|408.04|407.89|408.09|407.89|407.99|407.79|23
1751455500000|2025-07-02 11:25:00|408.09|407.94|408.09|407.94|408.09|407.94|407.99|407.84|26
1751455800000|2025-07-02 11:30:00|408.14|407.99|408.19|408.04|408.29|408.09|408.14|407.99|4
1751456100000|2025-07-02 11:35:00|408.24|407.99|408.19|407.99|408.24|408.04|408.19|407.99|5
1751456400000|2025-07-02 11:40:00|408.14|408.09|408.14|407.99|408.24|408.09|408.14|407.99|27
1751456700000|2025-07-02 11:45:00|408.09|407.94|408.09|407.89|408.14|407.94|408.04|407.89|8
1751457000000|2025-07-02 11:50:00|408.04|407.84|407.99|407.79|408.09|407.89|407.94|407.79|10
1751457300000|2025-07-02 11:55:00|408.04|407.84|408.04|407.84|408.14|407.94|407.99|407.79|6
1751457600000|2025-07-02 12:00:00|407.99|407.79|407.94|407.79|408.04|407.79|407.79|407.64|12
1751457900000|2025-07-02 12:05:00|407.99|407.84|407.94|407.74|407.99|407.84|407.84|407.69|16
1751458200000|2025-07-02 12:10:00|407.89|407.79|407.89|407.69|408.04|407.79|407.84|407.69|18
1751458500000|2025-07-02 12:15:00|407.94|407.74|407.84|407.64|407.94|407.79|407.79|407.59|28
1751458800000|2025-07-02 12:20:00|407.79|407.59|407.79|407.59|407.94|407.74|407.74|407.54|9
1751459100000|2025-07-02 12:25:00|407.74|407.49|407.74|407.59|407.79|407.59|407.64|407.44|43
1751459400000|2025-07-02 12:30:00|407.69|407.54|407.19|407.04|407.74|407.59|407.19|407.04|57
1751459700000|2025-07-02 12:35:00|407.24|407.09|407.24|407.04|407.34|407.14|407.19|407.04|15
1751460000000|2025-07-02 12:40:00|407.19|406.99|406.74|406.59|407.19|406.99|406.74|406.54|51
1751460300000|2025-07-02 12:45:00|406.79|406.64|406.79|406.59|406.94|406.79|406.74|406.59|60
1751460600000|2025-07-02 12:50:00|406.84|406.64|406.89|406.69|406.94|406.79|406.79|406.64|72
1751460900000|2025-07-02 12:55:00|406.84|406.74|407.19|406.99|407.19|406.99|406.84|406.69|10
1751461200000|2025-07-02 13:00:00|407.09|406.94|407.44|407.24|407.44|407.29|407.04|406.84|32
1751461500000|2025-07-02 13:05:00|407.49|407.29|407.64|407.44|407.64|407.44|407.49|407.24|25
1751461800000|2025-07-02 13:10:00|407.59|407.49|407.69|407.49|407.74|407.54|407.59|407.44|7
1751462100000|2025-07-02 13:15:00|407.64|407.44|407.59|407.44|407.64|407.44|407.49|407.34|38
1751462400000|2025-07-02 13:20:00|407.64|407.49|407.69|407.54|407.74|407.59|407.59|407.44|28
1751462700000|2025-07-02 13:25:00|407.64|407.49|407.59|407.44|407.74|407.59|407.54|407.39|41
1751463000000|2025-07-02 13:30:00|407.64|407.39|407.79|407.59|408.09|407.84|407.44|407.24|162
1751463300000|2025-07-02 13:35:00|407.84|407.64|407.74|407.54|407.89|407.69|407.64|407.39|21
1751463600000|2025-07-02 13:40:00|407.79|407.59|407.84|407.64|407.84|407.64|407.59|407.34|8
1751463900000|2025-07-02 13:45:00|407.89|407.69|408.04|407.84|408.24|408.09|407.89|407.69|66
1751464200000|2025-07-02 13:50:00|408.09|407.89|408.14|407.94|408.14|407.99|407.99|407.84|26
1751464500000|2025-07-02 13:55:00|408.09|407.89|407.89|407.69|408.09|407.89|407.69|407.54|32
1751464800000|2025-07-02 14:00:00|407.94|407.74|407.94|407.74|408.09|407.89|407.84|407.69|50
1751465100000|2025-07-02 14:05:00|407.89|407.79|408.09|407.89|408.09|407.89|407.84|407.64|53
1751465400000|2025-07-02 14:10:00|408.04|407.94|408.39|408.19|408.39|408.19|408.04|407.84|48
1751465700000|2025-07-02 14:15:00|408.44|408.24|408.34|408.14|408.54|408.39|408.29|408.14|52
1751466000000|2025-07-02 14:20:00|408.29|408.19|408.39|408.24|408.49|408.34|408.29|408.14|17
1751466300000|2025-07-02 14:25:00|408.44|408.29|408.79|408.64|408.79|408.64|408.39|408.19|54
1751466600000|2025-07-02 14:30:00|408.84|408.69|408.94|408.74|408.94|408.79|408.74|408.59|60
1751466900000|2025-07-02 14:35:00|408.89|408.79|408.99|408.84|409.14|408.94|408.89|408.74|18
1751467200000|2025-07-02 14:40:00|408.94|408.79|408.54|408.39|408.99|408.84|408.49|408.34|54
1751467500000|2025-07-02 14:45:00|408.49|408.34|408.89|408.69|408.94|408.69|408.49|408.29|12
1751467800000|2025-07-02 14:50:00|408.84|408.74|408.84|408.69|408.99|408.79|408.84|408.69|10
1751468100000|2025-07-02 14:55:00|408.79|408.64|408.89|408.74|408.99|408.84|408.69|408.54|68
1751468400000|2025-07-02 15:00:00|408.99|408.79|409.14|408.99|409.19|408.99|408.94|408.79|44
1751468700000|2025-07-02 15:05:00|409.19|409.04|409.14|408.99|409.29|409.14|409.09|408.89|53
1751469000000|2025-07-02 15:10:00|409.09|408.94|408.59|408.44|409.14|408.99|408.54|408.34|62
1751469300000|2025-07-02 15:15:00|408.54|408.39|408.69|408.49|408.74|408.59|408.54|408.39|64
1751469600000|2025-07-02 15:20:00|408.64|408.54|408.64|408.44|408.79|408.59|408.59|408.44|41
1751469900000|2025-07-02 15:25:00|408.59|408.49|408.39|408.19|408.69|408.49|408.34|408.14|63
1751470200000|2025-07-02 15:30:00|408.34|408.24|408.44|408.24|408.44|408.29|408.34|408.19|57
1751470500000|2025-07-02 15:35:00|408.49|408.29|408.54|408.39|408.59|408.44|408.39|408.24|21
1751470800000|2025-07-02 15:40:00|408.59|408.34|408.64|408.44|408.74|408.54|408.54|408.34|22
1751471100000|2025-07-02 15:45:00|408.59|408.49|408.44|408.29|408.74|408.54|408.44|408.29|15
1751471400000|2025-07-02 15:50:00|408.49|408.24|408.44|408.29|408.59|408.39|408.39|408.24|55
1751471700000|2025-07-02 15:55:00|408.39|408.24|408.39|408.19|408.49|408.29|408.34|408.14|29
1751472000000|2025-07-02 16:00:00|408.34|408.14|407.89|407.74|408.39|408.19|407.84|407.64|89
1751472300000|2025-07-02 16:05:00|407.94|407.79|408.09|407.89|408.14|407.94|407.89|407.79|22
1751472600000|2025-07-02 16:10:00|408.04|407.84|407.94|407.79|408.09|407.84|407.89|407.74|21
1751472900000|2025-07-02 16:15:00|407.99|407.84|407.94|407.79|408.09|407.89|407.94|407.79|13
1751473200000|2025-07-02 16:20:00|407.99|407.84|408.04|407.84|408.04|407.89|407.99|407.84|4
1751473500000|2025-07-02 16:25:00|407.99|407.89|408.04|407.89|408.09|407.94|407.89|407.74|30
1751473800000|2025-07-02 16:30:00|408.09|407.84|408.19|407.99|408.19|407.99|408.04|407.84|2
1751474100000|2025-07-02 16:35:00|408.24|408.09|408.19|407.99|408.24|408.09|408.19|407.94|9
1751474400000|2025-07-02 16:40:00|408.14|408.04|408.09|407.94|408.14|408.04|408.09|407.94|2
1751474700000|2025-07-02 16:45:00|408.14|407.99|408.29|408.09|408.29|408.09|408.09|407.89|9
1751475000000|2025-07-02 16:50:00|408.24|408.04|408.04|407.89|408.29|408.04|408.04|407.84|4
1751475300000|2025-07-02 16:55:00|408.09|407.94|408.09|407.94|408.19|407.99|408.09|407.89|6
1751475600000|2025-07-02 17:00:00|408.04|407.89|408.09|407.89|408.14|407.94|407.94|407.79|28
1751475900000|2025-07-02 17:05:00|408.04|407.94|408.09|407.89|408.09|407.94|408.04|407.84|3
1751476200000|2025-07-02 17:10:00|408.04|407.94|408.14|407.94|408.14|407.99|408.04|407.89|6
1751476500000|2025-07-02 17:15:00|408.09|407.89|408.09|407.89|408.09|407.94|408.09|407.89|2
1751476800000|2025-07-02 17:20:00|408.04|407.84|408.09|407.94|408.14|407.94|408.04|407.84|8
1751477100000|2025-07-02 17:25:00|408.14|407.89|407.94|407.79|408.14|407.99|407.94|407.74|17
1751477400000|2025-07-02 17:30:00|407.89|407.74|407.84|407.64|407.94|407.74|407.79|407.64|15
1751477700000|2025-07-02 17:35:00|407.79|407.59|407.64|407.44|407.79|407.59|407.59|407.39|8
1751478000000|2025-07-02 17:40:00|407.59|407.39|407.59|407.39|407.59|407.39|407.49|407.34|9
1751478300000|2025-07-02 17:45:00|407.54|407.34|407.44|407.29|407.54|407.34|407.34|407.19|13
1751478600000|2025-07-02 17:50:00|407.39|407.24|407.34|407.14|407.49|407.29|407.34|407.14|11
1751478900000|2025-07-02 17:55:00|407.29|407.09|407.04|406.79|407.29|407.09|407.04|406.79|10
1751479200000|2025-07-02 18:00:00|406.99|406.84|407.19|406.99|407.29|407.09|406.99|406.79|17
1751479500000|2025-07-02 18:05:00|407.14|406.94|407.34|407.14|407.34|407.14|407.09|406.89|15
1751479800000|2025-07-02 18:10:00|407.29|407.09|407.39|407.19|407.39|407.24|407.29|407.09|7
1751480100000|2025-07-02 18:15:00|407.44|407.24|407.54|407.34|407.54|407.34|407.44|407.19|13
1751480400000|2025-07-02 18:20:00|407.59|407.39|407.39|407.19|407.59|407.39|407.39|407.19|6
1751480700000|2025-07-02 18:25:00|407.34|407.24|407.39|407.24|407.39|407.24|407.34|407.14|6
1751481000000|2025-07-02 18:30:00|407.44|407.19|407.44|407.24|407.44|407.29|407.39|407.19|7
1751481300000|2025-07-02 18:35:00|407.39|407.29|407.44|407.24|407.49|407.34|407.39|407.19|23
1751481600000|2025-07-02 18:40:00|407.49|407.29|407.54|407.34|407.54|407.34|407.44|407.24|4
1751481900000|2025-07-02 18:45:00|407.49|407.29|407.64|407.44|407.64|407.44|407.49|407.29|4
1751482200000|2025-07-02 18:50:00|407.59|407.39|407.64|407.49|407.69|407.49|407.54|407.39|8
1751482500000|2025-07-02 18:55:00|407.69|407.44|407.69|407.54|407.74|407.54|407.64|407.44|0
1751482800000|2025-07-02 19:00:00|407.74|407.59|407.79|407.64|407.84|407.69|407.69|407.54|5
1751483100000|2025-07-02 19:05:00|407.74|407.59|407.84|407.64|407.89|407.69|407.74|407.54|12
1751483400000|2025-07-02 19:10:00|407.79|407.59|407.79|407.59|407.79|407.64|407.79|407.54|1
1751483700000|2025-07-02 19:15:00|407.74|407.54|407.74|407.54|407.84|407.64|407.64|407.44|31
1751484000000|2025-07-02 19:20:00|407.79|407.59|407.69|407.49|407.79|407.59|407.64|407.49|10
1751484300000|2025-07-02 19:25:00|407.74|407.54|407.74|407.59|407.79|407.59|407.69|407.54|6
1751484600000|2025-07-02 19:30:00|407.79|407.54|407.84|407.69|407.89|407.69|407.74|407.54|5
1751484900000|2025-07-02 19:35:00|407.89|407.64|407.79|407.64|407.89|407.69|407.79|407.64|4
1751485200000|2025-07-02 19:40:00|407.84|407.69|407.84|407.64|407.84|407.69|407.69|407.49|15
1751485500000|2025-07-02 19:45:00|407.79|407.69|407.64|407.44|407.84|407.69|407.64|407.44|8
1751485800000|2025-07-02 19:50:00|407.59|407.49|407.49|407.34|407.69|407.49|407.44|407.29|85
1751486100000|2025-07-02 19:55:00|407.54|407.39|407.84|407.69|407.89|407.74|407.54|407.39|64
1751486400000|2025-07-02 20:00:00|407.79|407.64|407.79|407.59|407.84|407.69|407.79|407.59|4
1751486700000|2025-07-02 20:05:00|407.84|407.64|407.84|407.64|407.84|407.69|407.84|407.59|0
1751487000000|2025-07-02 20:10:00|407.79|407.69|407.79|407.59|407.84|407.69|407.74|407.59|2
1751487300000|2025-07-02 20:15:00|407.74|407.54|407.69|407.54|407.74|407.59|407.69|407.54|1
1751487900000|2025-07-02 20:25:00|||||||||7
1751488200000|2025-07-02 20:30:00||407.49||407.54||407.54||407.49|2
1751488500000|2025-07-02 20:35:00|407.64|407.49|407.69|407.49|407.74|407.54|407.64|407.49|7
1751488800000|2025-07-02 20:40:00|407.74|407.54|407.79|407.59|407.79|407.59|407.69|407.49|0
1751489100000|2025-07-02 20:45:00|407.74|407.54|407.84|407.59|407.84|407.59|407.74|407.49|3
1751489400000|2025-07-02 20:50:00||407.54||407.59||407.59||407.54|0
1751489700000|2025-07-02 20:55:00|407.74|407.54|407.79|407.54|407.79|407.59|407.69|407.44|8
1751490000000|2025-07-02 21:00:00|408.04|407.44|408.04|407.09|408.04|407.44|408.04|407.09|0
1751490600000|2025-07-02 21:10:00|407.89|407.29|407.89|407.29|407.89|407.29|407.89|407.29|1
1751490900000|2025-07-02 21:15:00|407.79|407.19|407.89|407.29|407.89|407.29|407.79|407.19|0
1751491200000|2025-07-02 21:20:00|407.91|407.31|407.81|407.21|407.91|407.31|407.81|407.21|0
1751491500000|2025-07-02 21:25:00|407.85|407.25|407.85|407.25|407.85|407.25|407.85|407.25|0
1751491800000|2025-07-02 21:30:00|407.95|407.35|407.95|407.35|407.95|407.35|407.95|407.35|0
1751492700000|2025-07-02 21:45:00|407.85|407.25|407.95|407.35|407.95|407.35|407.85|407.25|0
1751493000000|2025-07-02 21:50:00|407.85|407.25|407.95|407.35|407.95|407.35|407.85|407.25|0
1751493300000|2025-07-02 21:55:00|407.85|407.25|407.85|407.25|407.95|407.35|407.85|407.25|0
1751493600000|2025-07-02 22:00:00|407.75|407.15|407.85|407.25|407.95|407.35|407.75|407.15|0
1751493900000|2025-07-02 22:05:00|407.75|407.15|407.75|407.15|407.85|407.25|407.75|407.15|0
1751494500000|2025-07-02 22:15:00|407.65|407.05|407.65|407.05|407.75|407.15|407.65|407.05|0
1751494800000|2025-07-02 22:20:00|407.75|407.15|407.75|407.15|407.75|407.15|407.65|407.05|0
1751496000000|2025-07-02 22:40:00|407.85|407.25|407.85|407.25|407.85|407.25|407.75|407.15|0
1751500500000|2025-07-02 23:55:00|407.95|407.35|407.85|407.25|407.95|407.35|407.85|407.25|0
1751500800000|2025-07-03 00:00:00|407.75|407.15|407.85|407.25|407.85|407.25|407.75|407.15|0
1751501400000|2025-07-03 00:10:00|407.95|407.35|407.85|407.25|407.95|407.35|407.85|407.25|0
1751501700000|2025-07-03 00:15:00|407.95|407.35|407.95|407.35|407.95|407.35|407.85|407.25|0
1751502000000|2025-07-03 00:20:00|407.85|407.25|407.85|407.25|407.95|407.35|407.85|407.25|0
1751502600000|2025-07-03 00:30:00|408.35|408|407.35|407.2|408.35|408.05|407.15|407|317
1751502900000|2025-07-03 00:35:00|407.3|407.15|407.6|407.4|407.7|407.55|407.25|407.05|127
1751503200000|2025-07-03 00:40:00|407.55|407.35|407.25|407.1|407.55|407.35|407|406.85|109
1751503500000|2025-07-03 00:45:00|407.3|407.15|407.2|407|407.3|407.15|407|406.85|102
1751503800000|2025-07-03 00:50:00|407.15|407.05|407.45|407.25|407.45|407.3|407.1|406.9|91
1751504100000|2025-07-03 00:55:00|407.4|407.3|407.2|407.05|407.45|407.3|407.15|407|71
1751504400000|2025-07-03 01:00:00|407.35|407.2|407.65|407.45|407.8|407.65|407.05|406.85|511
1751504700000|2025-07-03 01:05:00|407.6|407.4|407.3|407.15|407.7|407.55|407.3|407.1|192
1751505000000|2025-07-03 01:10:00|407.35|407.2|407.6|407.45|407.8|407.65|407.3|407.15|316
1751505300000|2025-07-03 01:15:00|407.65|407.5|407.5|407.35|407.75|407.6|407.4|407.25|239
1751505600000|2025-07-03 01:20:00|407.55|407.3|407.4|407.25|407.55|407.4|407.3|407.15|125
1751505900000|2025-07-03 01:25:00|407.45|407.2|407.45|407.3|407.5|407.35|407.2|407.05|157
1751506200000|2025-07-03 01:30:00|407.5|407.35|407.7|407.5|407.7|407.5|407.45|407.3|145
1751506500000|2025-07-03 01:35:00|407.65|407.55|407.55|407.4|407.7|407.55|407.5|407.35|128
1751506800000|2025-07-03 01:40:00|407.6|407.45|407.35|407.2|407.6|407.45|407.35|407.2|83
1751507100000|2025-07-03 01:45:00|407.4|407.25|407.85|407.7|407.9|407.7|407.4|407.25|99
1751507400000|2025-07-03 01:50:00|407.8|407.65|407.85|407.7|407.9|407.75|407.7|407.55|80
1751507700000|2025-07-03 01:55:00|407.8|407.65|407.65|407.5|407.8|407.65|407.65|407.45|66
1751508000000|2025-07-03 02:00:00|407.7|407.55|407.4|407.25|407.7|407.55|407.4|407.25|61
1751508300000|2025-07-03 02:05:00|407.45|407.3|407.2|407.05|407.45|407.3|407.15|406.95|93
1751508600000|2025-07-03 02:10:00|407.25|407.1|407.35|407.2|407.4|407.2|407.25|407.05|57
1751508900000|2025-07-03 02:15:00|407.4|407.25|407.3|407.15|407.45|407.3|407.25|407.1|79
1751509200000|2025-07-03 02:20:00|407.35|407.2|407.35|407.2|407.4|407.2|407.3|407.15|46
1751509500000|2025-07-03 02:25:00|407.3|407.15|407.15|407|407.3|407.15|407.1|406.95|80
1751509800000|2025-07-03 02:30:00|407.1|406.95|407.3|407.15|407.35|407.2|407.1|406.9|66
1751510100000|2025-07-03 02:35:00|407.35|407.2|407.15|406.95|407.35|407.2|407.15|406.95|60
1751510400000|2025-07-03 02:40:00|407.1|407|407.15|407|407.2|407|407.05|406.9|68
1751510700000|2025-07-03 02:45:00|407.1|406.95|407.2|407.05|407.2|407.05|407.1|406.95|50
1751511000000|2025-07-03 02:50:00|407.15|407|407.1|406.95|407.25|407.1|407.1|406.95|60
1751511300000|2025-07-03 02:55:00|407.15|407|407.05|406.9|407.15|407|407|406.85|43
1751511600000|2025-07-03 03:00:00|407|406.85|407.05|406.9|407.05|406.9|407|406.85|61
1751511900000|2025-07-03 03:05:00|407|406.85|406.9|406.75|407|406.85|406.9|406.75|79
1751512200000|2025-07-03 03:10:00|406.95|406.8|406.95|406.8|406.95|406.8|406.85|406.7|94
1751512500000|2025-07-03 03:15:00|407|406.85|407.2|407.05|407.2|407.05|407|406.85|63
1751512800000|2025-07-03 03:20:00|407.25|407.1|407.2|407.05|407.25|407.1|407.15|407|65
1751513100000|2025-07-03 03:25:00|407.15|407|407.05|406.9|407.15|407|407.05|406.9|83
1751513400000|2025-07-03 03:30:00|407.1|406.95|407|406.85|407.1|406.95|407|406.85|89
1751513700000|2025-07-03 03:35:00|407.05|406.9|407|406.85|407.05|406.9|407|406.85|44
1751514000000|2025-07-03 03:40:00|407.05|406.8|407|406.85|407.05|406.85|406.95|406.8|93
1751514300000|2025-07-03 03:45:00|407.05|406.9|407|406.85|407.05|406.9|406.95|406.8|78
1751514600000|2025-07-03 03:50:00|407.05|406.9|407|406.85|407.1|406.95|407|406.85|78
1751514900000|2025-07-03 03:55:00|407.05|406.9|407.1|406.95|407.1|406.95|407|406.9|24
1751515200000|2025-07-03 04:00:00|407.15|407|407.2|407.05|407.25|407.1|407.1|406.95|65
1751515500000|2025-07-03 04:05:00|407.25|407.1|407.3|407.15|407.3|407.15|407.25|407.1|38
1751515800000|2025-07-03 04:10:00|407.35|407.2|407.45|407.3|407.45|407.3|407.35|407.2|71
1751516100000|2025-07-03 04:15:00|407.5|407.35|407.55|407.4|407.55|407.4|407.45|407.3|97
1751516400000|2025-07-03 04:20:00|407.6|407.45|407.6|407.45|407.65|407.5|407.55|407.4|86
1751516700000|2025-07-03 04:25:00|407.55|407.4|407.6|407.45|407.6|407.45|407.5|407.35|33
1751517000000|2025-07-03 04:30:00|407.55|407.4|407.45|407.3|407.55|407.4|407.45|407.25|46
1751517300000|2025-07-03 04:35:00|407.4|407.25|407.45|407.3|407.45|407.3|407.4|407.25|28
1751517600000|2025-07-03 04:40:00|407.5|407.35|407.55|407.4|407.65|407.45|407.5|407.35|71
1751517900000|2025-07-03 04:45:00|407.5|407.3|407.55|407.35|407.55|407.4|407.5|407.3|25
1751518200000|2025-07-03 04:50:00|407.5|407.4|407.4|407.25|407.5|407.4|407.4|407.25|29
1751518500000|2025-07-03 04:55:00|407.45|407.3|407.55|407.4|407.6|407.45|407.45|407.3|57
1751518800000|2025-07-03 05:00:00|407.6|407.45|407.25|407.05|407.6|407.45|407.15|407|131
1751519100000|2025-07-03 05:05:00|407.2|407.1|407.25|407.05|407.25|407.1|407.15|406.95|51
1751519400000|2025-07-03 05:10:00|407.2|407.1|407.3|407.15|407.35|407.2|407.2|407.05|58
1751519700000|2025-07-03 05:15:00|407.25|407.05|407.25|407.1|407.25|407.1|407.2|407|38
1751520000000|2025-07-03 05:20:00|407.3|407.05|407.25|407.1|407.3|407.15|407.2|407.05|38
1751520300000|2025-07-03 05:25:00|407.2|407|407.1|406.95|407.2|407|407.1|406.95|30
1751520600000|2025-07-03 05:30:00|407.15|407|407.25|407.1|407.25|407.1|407.1|406.9|49
1751520900000|2025-07-03 05:35:00|407.3|407.15|407.3|407.15|407.3|407.15|407.25|407.1|22
1751521200000|2025-07-03 05:40:00|407.35|407.2|407.25|407.1|407.35|407.2|407.2|407.05|27
1751521500000|2025-07-03 05:45:00|407.3|407.15|407.2|407.05|407.3|407.15|407.2|407.05|26
1751521800000|2025-07-03 05:50:00|407.25|407.1|407.25|407.1|407.3|407.15|407.25|407.1|47
1751522100000|2025-07-03 05:55:00|407.3|407.15|407.35|407.2|407.4|407.25|407.25|407.1|45
1751522400000|2025-07-03 06:00:00|407.3|407.15|407.1|406.95|407.35|407.2|407.05|406.9|111
1751522700000|2025-07-03 06:05:00|407.15|407|407.1|406.95|407.15|407|407.05|406.9|61
1751523000000|2025-07-03 06:10:00|407.15|407|407.1|406.95|407.15|407|407.05|406.9|70
1751523300000|2025-07-03 06:15:00|407.15|407|407.2|407.05|407.2|407.05|407.05|406.9|60
1751523600000|2025-07-03 06:20:00|407.25|407.1|407.2|407.05|407.25|407.1|407.2|407|29
1751523900000|2025-07-03 06:25:00|407.25|407.1|407.25|407.1|407.3|407.15|407.2|407.1|57
1751524200000|2025-07-03 06:30:00|407.3|407.15|407.3|407.15|407.4|407.2|407.25|407.1|60
1751524500000|2025-07-03 06:35:00|407.25|407.1|407.2|407.05|407.25|407.1|407.2|407|71
1751524800000|2025-07-03 06:40:00|407.25|407.1|407.35|407.2|407.35|407.2|407.25|407.1|54
1751525100000|2025-07-03 06:45:00|407.4|407.25|407.25|407.1|407.4|407.25|407.25|407.1|53
1751525400000|2025-07-03 06:50:00|407.3|407.15|407.3|407.15|407.3|407.15|407.25|407.1|57
1751525700000|2025-07-03 06:55:00|407.35|407.2|407.5|407.35|407.5|407.35|407.35|407.2|67
1751526000000|2025-07-03 07:00:00|407.55|407.4|407.55|407.4|407.6|407.45|407.5|407.35|131
1751526300000|2025-07-03 07:05:00|407.6|407.45|407.6|407.45|407.75|407.6|407.6|407.4|130
1751526600000|2025-07-03 07:10:00|407.55|407.4|407.5|407.3|407.55|407.4|407.45|407.3|103
1751526900000|2025-07-03 07:15:00|407.55|407.35|407.6|407.45|407.6|407.45|407.5|407.35|50
1751527200000|2025-07-03 07:20:00|407.55|407.4|407.65|407.5|407.65|407.5|407.55|407.4|51
1751527500000|2025-07-03 07:25:00|407.6|407.45|407.55|407.4|407.65|407.5|407.55|407.35|84
1751527800000|2025-07-03 07:30:00|407.6|407.45|407.5|407.35|407.6|407.45|407.5|407.3|32
1751528100000|2025-07-03 07:35:00|407.45|407.3|407.55|407.4|407.55|407.4|407.45|407.3|61
1751528400000|2025-07-03 07:40:00|407.6|407.45|407.55|407.4|407.6|407.45|407.5|407.35|64
1751528700000|2025-07-03 07:45:00|407.6|407.45|407.6|407.45|407.6|407.45|407.5|407.35|57
1751529000000|2025-07-03 07:50:00|407.65|407.5|407.6|407.45|407.65|407.5|407.6|407.45|41
1751529300000|2025-07-03 07:55:00|407.65|407.4|407.35|407.2|407.65|407.4|407.35|407.15|160
1751529600000|2025-07-03 08:00:00|407.4|407.25|407.35|407.2|407.45|407.25|407.3|407.15|73
1751529900000|2025-07-03 08:05:00|407.4|407.25|407.4|407.25|407.45|407.25|407.35|407.2|33
1751530200000|2025-07-03 08:10:00|407.35|407.2|407.45|407.3|407.45|407.3|407.35|407.2|93
1751530500000|2025-07-03 08:15:00|407.4|407.25|407.45|407.25|407.45|407.25|407.4|407.2|54
1751530800000|2025-07-03 08:20:00|407.4|407.3|407.35|407.2|407.45|407.3|407.35|407.2|166
1751531100000|2025-07-03 08:25:00|407.3|407.15|407.35|407.2|407.35|407.2|407.25|407.1|67
1751531400000|2025-07-03 08:30:00|407.4|407.25|407.3|407.15|407.4|407.25|407.25|407.1|59
1751531700000|2025-07-03 08:35:00|407.25|407.1|407.3|407.15|407.4|407.25|407.25|407.1|101
1751532000000|2025-07-03 08:40:00|407.35|407.2|407.35|407.2|407.5|407.35|407.3|407.15|97
1751532300000|2025-07-03 08:45:00|407.4|407.25|407.4|407.25|407.45|407.3|407.35|407.2|48
1751532600000|2025-07-03 08:50:00|407.35|407.2|407.35|407.2|407.4|407.25|407.35|407.15|117
1751532900000|2025-07-03 08:55:00|407.4|407.25|407.45|407.3|407.6|407.4|407.35|407.2|268
1751533200000|2025-07-03 09:00:00|407.4|407.25|407.4|407.25|407.5|407.35|407.3|407.15|344
1751533500000|2025-07-03 09:05:00|407.45|407.3|407.4|407.2|407.45|407.3|407.4|407.2|133
1751533800000|2025-07-03 09:10:00|407.35|407.25|407.4|407.25|407.45|407.3|407.35|407.2|89
1751534100000|2025-07-03 09:15:00|407.45|407.3|407.4|407.25|407.45|407.3|407.4|407.2|71
1751534400000|2025-07-03 09:20:00|407.55|406.95|407.65|407.05|407.75|407.15|407.55|406.95|1
1751534700000|2025-07-03 09:25:00|407.75|407.15|407.75|407.15|407.75|407.15|407.65|407.05|18
1751535000000|2025-07-03 09:30:00|407.65|407.05|407.55|406.95|407.75|407.15|407.55|406.95|0
1751535300000|2025-07-03 09:35:00|||||||||76
1751535600000|2025-07-03 09:40:00|407.45|406.85|407.55|406.95|407.55|406.95|407.45|406.85|13
1751535900000|2025-07-03 09:45:00|407.65|407.05|407.55|406.95|407.65|407.05|407.55|406.95|6
1751536200000|2025-07-03 09:50:00|407.65|407.5|407.65|407.5|407.65|407.5|407.65|407.45|3
1751536500000|2025-07-03 09:55:00|407.7|407.45|407.6|407.45|407.7|407.55|407.6|407.45|43
1751536800000|2025-07-03 10:00:00|407.65|407.5|407.5|407.3|407.75|407.55|407.45|407.25|56
1751537100000|2025-07-03 10:05:00|407.45|407.25|407.35|407.2|407.5|407.25|407.35|407.2|17
1751537400000|2025-07-03 10:10:00|407.4|407.25|407.35|407.2|407.4|407.25|407.35|407.15|20
1751537700000|2025-07-03 10:15:00|407.3|407.15|407.3|407.15|407.4|407.25|407.3|407.1|16
1751538000000|2025-07-03 10:20:00|407.35||407.3||407.35||407.3||9
1751538300000|2025-07-03 10:25:00|407.35|407.2|407.4|407.25|407.5|407.3|407.35|407.2|18
1751538600000|2025-07-03 10:30:00|407.45||407.45||407.45||407.4||2
1751538900000|2025-07-03 10:35:00|407.5|407.3|407.5|407.3|407.55|407.35|407.45|407.3|6
1751539200000|2025-07-03 10:40:00|407.45|407.25|407.4|407.25|407.45|407.25|407.4|407.25|1
1751539500000|2025-07-03 10:45:00|407.45|407.3|407.5|407.35|407.5|407.35|407.4|407.25|44
1751539800000|2025-07-03 10:50:00|407.55|407.4|407.6|407.45|407.6|407.45|407.55|407.4|15
1751540100000|2025-07-03 10:55:00|407.55|407.4|407.6|407.4|407.6|407.4|407.55|407.35|15
1751540400000|2025-07-03 11:00:00|407.55|407.45|407.6|407.45|407.6|407.45|407.55|407.4|7
1751540700000|2025-07-03 11:05:00|407.55|407.4|407.5|407.35|407.55|407.4|407.5|407.3|27
1751541000000|2025-07-03 11:10:00|407.55|407.4|407.5|407.3|407.65|407.45|407.5|407.3|4
1751541300000|2025-07-03 11:15:00|407.55|407.35|407.55|407.35|407.55|407.35|407.45|407.3|7
1751541600000|2025-07-03 11:20:00|407.5|407.3|407.5|407.3|407.5|407.35|407.5|407.3|0
1751541900000|2025-07-03 11:25:00|407.55|407.35|407.55|407.35|407.55|407.35|407.55|407.3|0
1751542200000|2025-07-03 11:30:00|407.5|407.3|407.45|407.25|407.5|407.35|407.45|407.25|5
1751542500000|2025-07-03 11:35:00|407.5|407.3|407.5|407.35|407.55|407.4|407.5|407.3|13
1751542800000|2025-07-03 11:40:00|407.55|407.4|407.55|407.35|407.55|407.4|407.5|407.35|7
1751543100000|2025-07-03 11:45:00|407.5|407.3|407.45|407.25|407.5|407.35|407.45|407.25|4
1751543400000|2025-07-03 11:50:00|407.4|407.3|407.5|407.3|407.5|407.3|407.35|407.2|10
1751543700000|2025-07-03 11:55:00|407.45|407.25|407.5|407.35|407.5|407.35|407.45|407.25|4
1751544000000|2025-07-03 12:00:00|407.55|407.4|407.65|407.5|407.7|407.5|407.5|407.35|19
1751544300000|2025-07-03 12:05:00|407.7|407.55|407.75|407.6|407.75|407.6|407.7|407.55|1
1751544600000|2025-07-03 12:10:00|407.7|407.55|407.75|407.6|407.75|407.6|407.7|407.55|32
1751544900000|2025-07-03 12:15:00|407.7|407.55|407.7|407.55|407.7|407.55|407.7|407.55|5
1751545200000|2025-07-03 12:20:00|407.65|407.5|407.65|407.5|407.7|407.5|407.6|407.45|29
1751545500000|2025-07-03 12:25:00|407.6|407.45|407.75|407.45|407.75|407.5|407.6|407.45|8
1751545800000|2025-07-03 12:30:00|408.05|407.5|407.75|407.55|408.15|407.7|407.25|407.05|120
1751546100000|2025-07-03 12:35:00|407.8|407.6|408|407.85|408.1|407.85|407.8|407.55|19
1751546400000|2025-07-03 12:40:00|408.05|407.9|408|407.85|408.15|407.95|407.85|407.7|56
1751546700000|2025-07-03 12:45:00|408.05|407.8|407.85|407.6|408.05|407.8|407.75|407.55|28
1751547000000|2025-07-03 12:50:00|407.9|407.65|408|407.8|408.1|407.9|407.85|407.6|10
1751547300000|2025-07-03 12:55:00|408.05|407.85|408|407.85|408.1|407.9|407.9|407.75|62
1751547600000|2025-07-03 13:00:00|408.05|407.9|408.05|407.85|408.05|407.9|408|407.85|27
1751547900000|2025-07-03 13:05:00|408.1|407.9|408.25|408.1|408.3|408.15|408.05|407.85|14
1751548200000|2025-07-03 13:10:00|408.3|408.05|408.2|408.05|408.3|408.1|408.2|408.05|23
1751548500000|2025-07-03 13:15:00|408.15|408|407.95|407.75|408.2|408|407.9|407.75|26
1751548800000|2025-07-03 13:20:00|407.9|407.8|408|407.85|408.05|407.85|407.9|407.75|10
1751549100000|2025-07-03 13:25:00|408.05|407.9|408.35|408.2|408.35|408.2|408.05|407.9|46
1751549400000|2025-07-03 13:30:00|408.4|408.15|408.45|408.3|408.65|408.5|408.3|408.15|89
1751549700000|2025-07-03 13:35:00|408.5|408.35|408.5|408.3|408.95|408.75|408.4|408.25|81
1751550000000|2025-07-03 13:40:00|408.55|408.35|408.3|408.1|408.55|408.35|408|407.85|178
1751550300000|2025-07-03 13:45:00|408.35|408.15|408.35|408.05|408.5|408.25|408|407.8|69
1751550600000|2025-07-03 13:50:00|408.4|408.1|408.85|408.65|408.85|408.65|408.25|408.05|29
1751550900000|2025-07-03 13:55:00|408.8|408.7|408.65|408.45|408.95|408.8|408.6|408.25|49
1751551200000|2025-07-03 14:00:00|408.7|408.55|408.8|408.6|409.15|408.9|408.65|408.55|28
1751551500000|2025-07-03 14:05:00|408.75|408.65|408.65|408.5|408.85|408.65|408.65|408.5|58
1751551800000|2025-07-03 14:10:00|408.7|408.55|408.55|408.35|408.75|408.6|408.5|408.3|45
1751552100000|2025-07-03 14:15:00|408.5|408.4|408.65|408.5|408.65|408.5|408.4|408.2|39
1751552400000|2025-07-03 14:20:00|408.6|408.45|408.7|408.55|408.7|408.55|408.55|408.35|36
1751552700000|2025-07-03 14:25:00|408.65|408.5|408.7|408.55|408.75|408.55|408.6|408.4|36
1751553000000|2025-07-03 14:30:00|408.75|408.5|408.8|408.65|409|408.85|408.65|408.5|81
1751553300000|2025-07-03 14:35:00|408.85|408.7|408.6|408.4|408.85|408.7|408.55|408.4|24
1751553600000|2025-07-03 14:40:00|408.55|408.35|408.4|408.25|408.7|408.55|408.35|408.2|55
1751553900000|2025-07-03 14:45:00|408.3|408.2|408.4|408.2|408.55|408.3|408.3|408.1|39
1751554200000|2025-07-03 14:50:00|408.35|408.25|408.35|408.15|408.45|408.3|408.3|408.15|23
1751554500000|2025-07-03 14:55:00|408.4|408.2|408.3|408.15|408.45|408.3|408.25|408.1|47
1751554800000|2025-07-03 15:00:00|408.35|408.2|408.4|408.2|408.4|408.25|408.25|408.05|36
1751555100000|2025-07-03 15:05:00|408.35|408.25|408.5|408.35|408.55|408.35|408.35|408.2|17
1751555400000|2025-07-03 15:10:00|408.45|408.3|408.5|408.35|408.5|408.35|408.4|408.25|30
1751555700000|2025-07-03 15:15:00|408.55|408.4|408.55|408.4|408.55|408.4|408.45|408.3|22
1751556000000|2025-07-03 15:20:00|408.5|408.35|408.5|408.35|408.65|408.5|408.5|408.3|42
1751556300000|2025-07-03 15:25:00|408.55|408.4|408.8|408.6|408.85|408.65|408.5|408.35|51
1751556600000|2025-07-03 15:30:00|408.75|408.55|408.65|408.5|408.75|408.6|408.65|408.5|16
1751556900000|2025-07-03 15:35:00|408.7|408.45|408.65|408.5|408.75|408.55|408.65|408.45|15
1751557200000|2025-07-03 15:40:00|408.7|408.55|408.8|408.6|408.8|408.6|408.7|408.55|11
1751557500000|2025-07-03 15:45:00|408.75|408.55|408.65|408.5|408.8|408.55|408.65|408.5|7
1751557800000|2025-07-03 15:50:00|408.6|408.45|408.5|408.3|408.7|408.55|408.4|408.25|268
1751558100000|2025-07-03 15:55:00|408.45|408.35|408.4|408.25|408.45|408.35|408.35|408.2|14
1751558400000|2025-07-03 16:00:00|408.45|408.3|408.65|408.45|408.65|408.45|408.45|408.3|18
1751558700000|2025-07-03 16:05:00|408.6|408.4|408.5|408.3|408.6|408.4|408.5|408.3|9
1751559000000|2025-07-03 16:10:00|408.45|408.35|408.5|408.35|408.55|408.4|408.45|408.3|12
1751559300000|2025-07-03 16:15:00|408.45|408.3|408.3|408.1|408.5|408.3|408.3|408.1|16
1751559600000|2025-07-03 16:20:00|408.25|408.05|408.25|408.05|408.35|408.15|408.15|407.95|8
1751559900000|2025-07-03 16:25:00|408.2|408.1|408.2|408|408.25|408.1|408.1|407.95|11
1751560200000|2025-07-03 16:30:00|408.25|408.05|408.5|408.25|408.5|408.25|408.2|408.05|3
1751560500000|2025-07-03 16:35:00|408.45|408.35|408.65|408.45|408.65|408.45|408.45|408.35|14
1751560800000|2025-07-03 16:40:00|408.7|408.55|408.6|408.45|408.75|408.55|408.6|408.45|8
1751561100000|2025-07-03 16:45:00|408.55|408.4|408.55|408.4|408.7|408.55|408.55|408.35|25
1751561400000|2025-07-03 16:50:00|408.6|408.45|408.5|408.25|408.65|408.45|408.3|408.1|7
1751561700000|2025-07-03 16:55:00|408.45|408.3|408.75|408.55|408.85|408.65|408.45|408.3|33
1751562000000|2025-07-03 17:00:00|408.7|408.5|408.55|408.35|408.7|408.5|408.4|408.2|53
1751562300000|2025-07-03 17:05:00|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.35|4
1751562600000|2025-07-03 17:10:00|408.55|408.35|408.5|408.3|408.55|408.35|408.5|408.25|1
1751562900000|2025-07-03 17:15:00|408.55|408.35|408.55|408.35|408.55|408.35|408.55|408.35|0
1751563200000|2025-07-03 17:20:00|408.6|408.4|408.6|408.4|408.6|408.4|408.55|408.35|0
1751563500000|2025-07-03 17:25:00|408.55||408.55||408.55||408.55||0
1751564100000|2025-07-03 17:35:00|408.6|408.45|408.6|408.4|408.6|408.45|408.6|408.4|3
1751564400000|2025-07-03 17:40:00||408.45||408.4||408.45||408.4|0
1751564700000|2025-07-03 17:45:00||408.45||408.45||408.45||408.45|1
1751565000000|2025-07-03 17:50:00|||||||||1
1751565300000|2025-07-03 17:55:00|408.65|408.5|408.6|408.45|408.65|408.5|408.6|408.45|11
1751566200000|2025-07-03 18:10:00|408.55|408.4|408.55|408.4|408.55|408.4|408.55|408.4|4
1751566800000|2025-07-03 18:20:00|408.6|408.45|408.6|408.4|408.6|408.45|408.6|408.4|1
1751567100000|2025-07-03 18:25:00|408.55||408.6||408.6||408.55||0
1751567400000|2025-07-03 18:30:00|408.65|408.45|408.6|408.45|408.65|408.45|408.6|408.4|0
1751567700000|2025-07-03 18:35:00|408.65|408.5|408.6|408.45|408.65|408.5|408.6|408.45|1
1751568000000|2025-07-03 18:40:00|||||||||1
1751568300000|2025-07-03 18:45:00|408.65||408.65||408.65||408.6||0
1751568600000|2025-07-03 18:50:00|||||||||1
1751568900000|2025-07-03 18:55:00|408.6||408.65||408.65||408.6||1
1751569500000|2025-07-03 19:05:00|||||||||1
1751569800000|2025-07-03 19:10:00||408.5||408.45||408.5||408.45|1
1751570100000|2025-07-03 19:15:00|||||||||1
1751570400000|2025-07-03 19:20:00||408.5||408.5||408.5||408.45|6
1751570700000|2025-07-03 19:25:00|||||||||1
1751571300000|2025-07-03 19:35:00|408.7|408.55|408.65|408.5|408.7|408.55|408.65|408.5|5
1751571600000|2025-07-03 19:40:00|408.7|408.45|408.65|408.45|408.7|408.45|408.6|408.45|10
1751571900000|2025-07-03 19:45:00|||||||||1
1751572200000|2025-07-03 19:50:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.45|6
1751572500000|2025-07-03 19:55:00||408.55||408.55||408.55||408.5|1
1751572800000|2025-07-03 20:00:00|408.65|408.5|408.7|408.55|408.7|408.55|408.65|408.5|0
1751573400000|2025-07-03 20:10:00|||||||||1
1751574000000|2025-07-03 20:20:00|||||||||1
1751575200000|2025-07-03 20:40:00|408.65|408.5|408.65|408.5|408.65|408.5|408.65|408.5|20
1751575500000|2025-07-03 20:45:00|408.7|408.45|408.6|408.45|408.7|408.45|408.6|408.45|3
1751575800000|2025-07-03 20:50:00|408.65|408.5|408.65|408.5|408.65|408.5|408.65|408.5|1
1751576100000|2025-07-03 20:55:00|408.7|408.55|408.7|408.5|408.7|408.55|408.65|408.5|1
1751576400000|2025-07-03 21:00:00|408.95|407.85|408.97|407.87|408.97|407.87|408.95|407.85|2
1751580000000|2025-07-03 22:00:00|408.47|407.97|408.37|407.77|408.57|407.97|408.37|407.77|0
1751580300000|2025-07-03 22:05:00|408.47|407.87|408.57|407.97|408.67|408.07|408.37|407.77|0
1751580600000|2025-07-03 22:10:00|408.67|408.07|408.57|407.97|408.67|408.07|408.47|407.87|0
1751580900000|2025-07-03 22:15:00|408.47|407.87|408.67|408.07|408.67|408.07|408.47|407.87|0
1751581200000|2025-07-03 22:20:00|408.57|407.97|408.57|407.97|408.67|408.07|408.57|407.97|0
1751581800000|2025-07-03 22:30:00|408.67|408.07|408.67|408.07|408.67|408.07|408.57|407.97|0
1751582100000|2025-07-03 22:35:00|408.57|407.97|408.57|407.97|408.67|408.07|408.57|407.97|0
1751582400000|2025-07-03 22:40:00|408.67|408.07|408.57|407.97|408.67|408.07|408.57|407.97|0
1751583300000|2025-07-03 22:55:00|408.47|407.87|408.47|407.87|408.57|407.97|408.47|407.87|0
1751583600000|2025-07-03 23:00:00|408.57|407.97|408.57|407.97|408.57|407.97|408.57|407.97|0
1751583900000|2025-07-03 23:05:00|408.47|407.87|408.47|407.87|408.57|407.97|408.47|407.87|0
1751584200000|2025-07-03 23:10:00|408.37|407.77|408.47|407.87|408.47|407.87|408.37|407.77|0
1751585400000|2025-07-03 23:30:00|408.37|407.77|408.37|407.77|408.47|407.87|408.37|407.77|0
1751585700000|2025-07-03 23:35:00|408.47|407.87|408.37|407.77|408.47|407.87|408.37|407.77|0
1751586300000|2025-07-03 23:45:00|408.47|407.87|408.37|407.77|408.47|407.87|408.37|407.77|0
1751587500000|2025-07-04 00:05:00|408.27|407.67|408.37|407.77|408.37|407.77|408.27|407.67|0
1751587800000|2025-07-04 00:10:00|408.27|407.67|408.37|407.77|408.37|407.77|408.27|407.67|0
1751588100000|2025-07-04 00:15:00|408.27|407.67|408.17|407.57|408.37|407.77|408.07|407.47|0
1751588400000|2025-07-04 00:20:00|408.07|407.47|408.07|407.47|408.07|407.47|408.07|407.47|0
1751588700000|2025-07-04 00:25:00|408.17|407.57|408.07|407.47|408.17|407.57|408.07|407.47|0
1751589000000|2025-07-04 00:30:00|408.47|407.72|407.97|407.72|408.62|408.47|407.47|407.32|468
1751589300000|2025-07-04 00:35:00|407.92|407.77|408.02|407.82|408.07|407.92|407.82|407.62|130
1751589600000|2025-07-04 00:40:00|408.07|407.87|408.12|407.97|408.12|407.97|407.97|407.77|49
1751589900000|2025-07-04 00:45:00|408.17|408.02|408.07|407.92|408.22|408.07|408.02|407.87|78
1751590200000|2025-07-04 00:50:00|408.12|407.97|408.22|408.02|408.42|408.27|407.72|407.57|369
1751590500000|2025-07-04 00:55:00|408.17|407.92|408.22|408.07|408.27|408.12|407.87|407.72|175
1751590800000|2025-07-04 01:00:00|408.37|408.17|408.47|408.27|408.52|408.32|408.07|407.92|418
1751591100000|2025-07-04 01:05:00|408.52|408.32|408.62|408.47|409.02|408.82|408.52|408.32|441
1751591400000|2025-07-04 01:10:00|408.67|408.52|408.62|408.37|408.97|408.82|408.32|408.12|225
1751591700000|2025-07-04 01:15:00|408.57|408.32|408.07|407.87|408.57|408.32|408.02|407.87|103
1751592000000|2025-07-04 01:20:00|408.02|407.92|408.27|408.07|408.32|408.12|407.97|407.82|105
1751592300000|2025-07-04 01:25:00|408.32|408.12|408.32|408.12|408.32|408.17|408.17|408.02|61
1751592600000|2025-07-04 01:30:00|408.27|408.07|408.02|407.82|408.27|408.07|407.97|407.77|132
1751592900000|2025-07-04 01:35:00|407.97|407.77|408.02|407.87|408.12|407.97|407.92|407.72|122
1751593200000|2025-07-04 01:40:00|408.07|407.92|408.12|407.97|408.32|408.12|408.02|407.87|89
1751593500000|2025-07-04 01:45:00|408.17|408.02|408.17|407.97|408.32|408.12|408.07|407.92|48
1751593800000|2025-07-04 01:50:00|408.12|408.02|408.22|408.07|408.27|408.07|408.12|407.97|22
1751594100000|2025-07-04 01:55:00|407.97|407.82|408.02|407.82|408.07|407.92|407.97|407.77|104
1751594400000|2025-07-04 02:00:00|408.07|407.87|407.97|407.82|408.07|407.92|407.92|407.77|35
1751594700000|2025-07-04 02:05:00|408.02|407.87|408.12|407.97|408.12|407.97|407.97|407.77|87
1751595000000|2025-07-04 02:10:00|408.07|407.92|407.42|407.22|408.07|407.92|407.37|407.22|339
1751595300000|2025-07-04 02:15:00|407.52|407.27|407.57|407.42|407.77|407.57|407.52|407.27|93
1751595600000|2025-07-04 02:20:00|407.62|407.47|407.52|407.37|407.62|407.47|407.47|407.32|142
1751595900000|2025-07-04 02:25:00|407.57|407.42|407.62|407.47|407.67|407.47|407.52|407.37|49
1751596200000|2025-07-04 02:30:00|407.57|407.42|407.47|407.27|407.67|407.52|407.47|407.27|72
1751596500000|2025-07-04 02:35:00|407.42|407.32|407.62|407.47|407.67|407.47|407.42|407.27|80
1751596800000|2025-07-04 02:40:00|407.67|407.52|407.67|407.52|407.67|407.52|407.67|407.47|27
1751597100000|2025-07-04 02:45:00|407.62|407.47|407.67|407.52|407.67|407.52|407.52|407.37|59
1751597400000|2025-07-04 02:50:00|407.72|407.57|407.62|407.47|407.72|407.57|407.62|407.47|37
1751597700000|2025-07-04 02:55:00|407.67|407.52|407.67|407.52|407.72|407.57|407.67|407.52|34
1751598000000|2025-07-04 03:00:00|407.62|407.47|407.47|407.32|407.62|407.52|407.47|407.32|58
1751598300000|2025-07-04 03:05:00|407.52|407.37|407.62|407.47|407.72|407.57|407.52|407.37|69
1751598600000|2025-07-04 03:10:00|407.67|407.52|407.67|407.52|407.67|407.52|407.62|407.52|16
1751598900000|2025-07-04 03:15:00|407.72|407.57|407.67|407.52|407.72|407.57|407.67|407.52|46
1751599200000|2025-07-04 03:20:00|407.72|407.47|407.62|407.47|407.72|407.47|407.62|407.47|30
1751599500000|2025-07-04 03:25:00|407.57|407.42|407.67|407.52|407.72|407.52|407.57|407.42|31
1751599800000|2025-07-04 03:30:00|407.72|407.57|407.67|407.52|407.72|407.57|407.62|407.47|47
1751600100000|2025-07-04 03:35:00|407.72|407.57|407.72|407.57|407.77|407.62|407.67|407.52|31
1751600400000|2025-07-04 03:40:00|407.67|407.52|407.82|407.67|407.82|407.67|407.67|407.52|24
1751600700000|2025-07-04 03:45:00|407.77|407.62|407.77|407.62|407.77|407.62|407.77|407.62|14
1751601000000|2025-07-04 03:50:00|407.82|407.67|407.82|407.67|407.82|407.67|407.77|407.62|30
1751601300000|2025-07-04 03:55:00|407.77|407.62|407.72|407.57|407.77|407.62|407.72|407.57|33
1751601600000|2025-07-04 04:00:00|407.67|407.52|407.82|407.67|407.87|407.72|407.67|407.52|25
1751601900000|2025-07-04 04:05:00|407.87|407.72|407.87|407.72|407.87|407.72|407.87|407.72|11
1751602200000|2025-07-04 04:10:00|407.82|407.67|407.72|407.57|407.82|407.67|407.72|407.57|54
1751602500000|2025-07-04 04:15:00|407.77|407.62|407.72|407.57|407.77|407.62|407.67|407.52|37
1751602800000|2025-07-04 04:20:00|407.77|407.62|407.77|407.62|407.77|407.62|407.77|407.62|11
1751603100000|2025-07-04 04:25:00|407.72|407.57|407.67|407.52|407.72|407.57|407.62|407.47|55
1751603400000|2025-07-04 04:30:00|407.62|407.47|407.67|407.52|407.67|407.52|407.62|407.47|24
1751603700000|2025-07-04 04:35:00|407.72|407.57|407.67|407.52|407.72|407.57|407.67|407.52|27
1751604000000|2025-07-04 04:40:00|407.72|407.57|407.77|407.62|407.77|407.62|407.72|407.57|9
1751604300000|2025-07-04 04:45:00|407.72|407.57|407.77|407.62|407.77|407.62|407.72|407.57|31
1751604600000|2025-07-04 04:50:00|407.82||407.77||407.82||407.77||19
1751604900000|2025-07-04 04:55:00|407.82||407.77||407.82||407.77||20
1751605200000|2025-07-04 05:00:00|407.82|407.67|407.82|407.67|407.82|407.67|407.77|407.62|76
1751605500000|2025-07-04 05:05:00|407.87|407.72|407.87|407.72|407.87|407.72|407.82|407.67|32
1751605800000|2025-07-04 05:10:00|407.82|407.67|407.97|407.82|408.02|407.87|407.82|407.67|75
1751606100000|2025-07-04 05:15:00|408.02|407.87|408.07|407.92|408.12|407.92|408.02|407.87|29
1751606400000|2025-07-04 05:20:00|408.02|407.87|407.97|407.82|408.12|407.97|407.97|407.82|72
1751606700000|2025-07-04 05:25:00|408.02|407.87|407.97|407.82|408.07|407.87|407.92|407.77|57
1751607000000|2025-07-04 05:30:00|408.02|407.87|407.87|407.72|408.02|407.87|407.87|407.72|44
1751607300000|2025-07-04 05:35:00|407.92|407.77|407.87|407.67|407.92|407.77|407.82|407.67|37
1751607600000|2025-07-04 05:40:00|407.82|407.72|407.87|407.72|407.87|407.72|407.82|407.62|45
1751607900000|2025-07-04 05:45:00|407.92|407.77|407.92|407.77|407.97|407.82|407.92|407.77|72
1751608200000|2025-07-04 05:50:00|407.87|407.72|407.87|407.72|407.92|407.77|407.82|407.67|45
1751608500000|2025-07-04 05:55:00|407.92|407.77|407.97|407.82|407.97|407.82|407.87|407.72|44
1751608800000|2025-07-04 06:00:00|407.92|407.77|407.77|407.62|407.92|407.77|407.77|407.62|58
1751609100000|2025-07-04 06:05:00|407.72|407.57|407.72|407.57|407.77|407.57|407.62|407.47|92
1751609400000|2025-07-04 06:10:00|407.77|407.62|407.67|407.52|407.77|407.62|407.57|407.42|86
1751609700000|2025-07-04 06:15:00|407.72|407.47|407.57|407.42|407.72|407.52|407.57|407.42|72
1751610000000|2025-07-04 06:20:00|407.62|407.47|407.62|407.47|407.62|407.47|407.62|407.47|19
1751610300000|2025-07-04 06:25:00|407.67|407.52|407.57|407.42|407.67|407.52|407.52|407.37|99
1751610600000|2025-07-04 06:30:00|407.52|407.37|407.57|407.42|407.62|407.42|407.52|407.37|64
1751610900000|2025-07-04 06:35:00|407.52|407.37|407.52|407.37|407.52|407.37|407.52|407.37|24
1751611200000|2025-07-04 06:40:00|407.47|407.27|407.42|407.27|407.47|407.32|407.37|407.22|81
1751611500000|2025-07-04 06:45:00|407.47|407.32|407.52|407.37|407.52|407.37|407.42|407.32|33
1751611800000|2025-07-04 06:50:00|407.57|407.42|407.57|407.42|407.57|407.42|407.57|407.42|19
1751612100000|2025-07-04 06:55:00|407.62|407.47|407.62|407.47|407.62|407.47|407.52|407.37|82
1751612400000|2025-07-04 07:00:00|407.57|407.42|407.57|407.42|407.72|407.57|407.57|407.42|52
1751612700000|2025-07-04 07:05:00|407.52|407.37|407.37|407.22|407.52|407.37|407.32|407.17|116
1751613000000|2025-07-04 07:10:00|407.42|407.17|407.32|407.17|407.47|407.27|407.32|407.17|84
1751613300000|2025-07-04 07:15:00|407.37|407.22|407.17|407.02|407.42|407.22|407.17|407.02|74
1751613600000|2025-07-04 07:20:00|407.22|407.07|407.37|407.22|407.37|407.22|407.22|407.07|95
1751613900000|2025-07-04 07:25:00|407.42|407.17|407.37|407.22|407.42|407.27|407.32|407.17|43
1751614200000|2025-07-04 07:30:00|407.32|407.17|407.42|407.27|407.42|407.27|407.32|407.12|76
1751614500000|2025-07-04 07:35:00|407.37|407.22|407.32|407.17|407.42|407.27|407.32|407.17|70
1751614800000|2025-07-04 07:40:00|407.37||407.32||407.37||407.32||10
1751615100000|2025-07-04 07:45:00|407.27|407.12|407.32|407.17|407.32|407.17|407.27|407.12|119
1751615400000|2025-07-04 07:50:00|407.37|407.22|407.37|407.22|407.37|407.22|407.37|407.22|30
1751615700000|2025-07-04 07:55:00|407.32|407.17|407.32|407.17|407.37|407.17|407.27|407.12|96
1751616000000|2025-07-04 08:00:00|407.27|407.12|407.37|407.22|407.42|407.22|407.27|407.12|83
1751616300000|2025-07-04 08:05:00|407.42|407.27|407.37|407.22|407.47|407.32|407.37|407.22|101
1751616600000|2025-07-04 08:10:00|407.32|407.17|407.32|407.17|407.32|407.17|407.32|407.17|56
1751616900000|2025-07-04 08:15:00|407.27|407.12|407.17|407.02|407.27|407.12|407.12|406.97|169
1751617200000|2025-07-04 08:20:00|407.22|407.07|407.32|407.17|407.37|407.22|407.22|407.07|76
1751617500000|2025-07-04 08:25:00|407.37|407.22|407.42|407.27|407.42|407.27|407.37|407.22|42
1751617800000|2025-07-04 08:30:00|407.37|407.22|407.37|407.22|407.42|407.22|407.27|407.12|90
1751618100000|2025-07-04 08:35:00|407.32|407.17|407.32|407.17|407.32|407.17|407.22|407.07|81
1751618400000|2025-07-04 08:40:00|407.37|407.22|407.37|407.22|407.37|407.22|407.32|407.22|81
1751618700000|2025-07-04 08:45:00|407.32|407.17|407.42|407.27|407.42|407.27|407.32|407.17|53
1751619000000|2025-07-04 08:50:00|407.47|407.32|407.47|407.32|407.52|407.37|407.37|407.22|185
1751619300000|2025-07-04 08:55:00|407.52|407.37|407.67|407.47|407.82|407.62|407.47|407.37|397
1751619600000|2025-07-04 09:00:00|407.72|407.52|407.92|407.77|407.97|407.82|407.67|407.52|205
1751619900000|2025-07-04 09:05:00|407.97|407.82|408.07|407.92|408.12|407.97|407.87|407.67|235
1751620200000|2025-07-04 09:10:00|408.02|407.82|407.97|407.77|408.17|408.02|407.92|407.72|160
1751620500000|2025-07-04 09:15:00|408.02|407.82|407.92|407.72|408.07|407.87|407.82|407.67|55
1751620800000|2025-07-04 09:20:00|408.07|407.47|408.17|407.57|408.17|407.57|408.07|407.47|0
1751621100000|2025-07-04 09:25:00|408.07|407.47|408.07|407.47|408.07|407.47|408.07|407.47|30
1751621400000|2025-07-04 09:30:00|408.17|407.57|408.07|407.47|408.17|407.57|408.07|407.47|0
1751621700000|2025-07-04 09:35:00|407.97|407.37|408.17|407.57|408.17|407.57|407.97|407.37|66
1751622000000|2025-07-04 09:40:00|408.07|407.47|408.27|407.67|408.27|407.67|408.07|407.47|8
1751622300000|2025-07-04 09:45:00|408.17|407.57|408.27|407.67|408.27|407.67|408.17|407.57|19
1751622600000|2025-07-04 09:50:00|408.17|407.57|407.97|407.82|408.17|407.92|407.97|407.57|13
1751622900000|2025-07-04 09:55:00|407.92|407.77|407.92|407.77|407.97|407.82|407.92|407.77|9
1751623200000|2025-07-04 10:00:00|407.97|407.82|407.87|407.72|408.02|407.87|407.87|407.72|14
1751623500000|2025-07-04 10:05:00|407.92|407.67|407.92|407.77|407.92|407.77|407.82|407.62|26
1751623800000|2025-07-04 10:10:00|407.87|407.72|407.77|407.62|407.87|407.72|407.77|407.62|36
1751624100000|2025-07-04 10:15:00||407.57||407.62||407.62||407.57|7
1751624400000|2025-07-04 10:20:00|407.82|407.67|407.77|407.62|407.87|407.72|407.77|407.62|19
1751624700000|2025-07-04 10:25:00|407.82|407.67|407.87|407.67|407.92|407.72|407.82|407.62|27
1751625000000|2025-07-04 10:30:00|407.92|407.72|408.02|407.82|408.02|407.82|407.87|407.72|14
1751625300000|2025-07-04 10:35:00|407.97|407.87|408.02|407.87|408.07|407.92|407.97|407.82|12
1751625600000|2025-07-04 10:40:00|407.97|407.82|407.87|407.72|407.97|407.87|407.87|407.72|6
1751625900000|2025-07-04 10:45:00|407.82|407.67|407.77|407.62|407.82|407.67|407.77|407.62|16
1751626200000|2025-07-04 10:50:00|407.72|407.52|407.77|407.62|407.77|407.62|407.67|407.52|18
1751626500000|2025-07-04 10:55:00|407.72|407.57|407.77|407.62|407.77|407.62|407.62|407.47|21
1751626800000|2025-07-04 11:00:00|407.82|407.67|407.97|407.82|408.02|407.87|407.82|407.67|17
1751627100000|2025-07-04 11:05:00|407.92|407.77|407.87|407.72|407.92|407.77|407.82|407.67|13
1751627400000|2025-07-04 11:10:00|407.92|407.77|407.92|407.77|407.92|407.77|407.87|407.72|10
1751627700000|2025-07-04 11:15:00|407.97|407.82|407.92|407.77|407.97|407.82|407.92|407.72|8
1751628000000|2025-07-04 11:20:00|407.97|407.82|407.92|407.77|407.97|407.82|407.92|407.77|12
1751628300000|2025-07-04 11:25:00|407.97|407.82|407.92|407.77|407.97|407.82|407.92|407.77|19
1751628600000|2025-07-04 11:30:00|||||||||1
1751628900000|2025-07-04 11:35:00|407.87|407.72|407.82|407.67|407.92|407.72|407.82|407.62|9
1751629200000|2025-07-04 11:40:00|407.87||407.82||407.87||407.82||12
1751629500000|2025-07-04 11:45:00|407.87|407.62|407.82|407.62|407.87|407.67|407.77|407.62|21
1751629800000|2025-07-04 11:50:00|407.77|407.67|407.87|407.72|407.92|407.72|407.77|407.62|4
1751630400000|2025-07-04 12:00:00|407.82|407.67|407.87|407.72|407.87|407.72|407.82|407.67|21
1751630700000|2025-07-04 12:05:00|407.82|407.67|407.82|407.67|407.87|407.72|407.77|407.62|19
1751631000000|2025-07-04 12:10:00|407.77|407.62|407.77|407.57|407.77|407.62|407.67|407.52|29
1751631300000|2025-07-04 12:15:00|407.82|407.62|407.77|407.62|407.82|407.67|407.77|407.62|7
1751631600000|2025-07-04 12:20:00|407.82|407.67|407.82|407.62|407.87|407.72|407.77|407.62|12
1751631900000|2025-07-04 12:25:00|407.77|407.67|407.87|407.67|407.87|407.72|407.77|407.62|1
1751632200000|2025-07-04 12:30:00|407.82|407.72|407.82|407.67|407.82|407.72|407.77|407.62|8
1751632500000|2025-07-04 12:35:00|407.87|407.62|407.77|407.62|407.87|407.67|407.77|407.62|8
1751632800000|2025-07-04 12:40:00|407.82|407.57|407.77|407.57|407.82|407.57|407.77|407.57|13
1751633100000|2025-07-04 12:45:00|407.82|407.62|407.72|407.57|407.82|407.62|407.72|407.57|5
1751633400000|2025-07-04 12:50:00|407.77|407.62|407.77|407.57|407.77|407.62|407.77|407.57|2
1751633700000|2025-07-04 12:55:00|407.82|407.62|407.82|407.62|407.82|407.67|407.77|407.62|23
1751634000000|2025-07-04 13:00:00|407.87|407.67|407.92|407.77|407.92|407.77|407.82|407.67|8
1751634300000|2025-07-04 13:05:00|407.97|407.82|407.97|407.82|408.02|407.82|407.97|407.77|14
1751634600000|2025-07-04 13:10:00|408.02||408.02||408.02||407.97||7
1751634900000|2025-07-04 13:15:00|408.07|407.87|408.02|407.87|408.07|407.87|408.02|407.87|5
1751635200000|2025-07-04 13:20:00|408.07|407.92|408.02|407.82|408.07|407.92|408.02|407.82|9
1751635500000|2025-07-04 13:25:00|407.97|407.87|408.07|407.92|408.07|407.92|407.97|407.82|11
1751635800000|2025-07-04 13:30:00|408.02|407.87|408.12|407.92|408.12|407.97|407.97|407.82|20
1751636100000|2025-07-04 13:35:00|408.07|407.87|408.02|407.87|408.12|407.92|407.97|407.82|4
1751636400000|2025-07-04 13:40:00|408.07|407.82|408.57|408.42|408.62|408.42|408.02|407.82|49
1751636700000|2025-07-04 13:45:00|408.62|408.37|408.52|408.32|408.62|408.42|408.52|408.32|13
1751637000000|2025-07-04 13:50:00|408.47|408.27|408.42|408.27|408.52|408.32|408.42|408.27|7
1751637300000|2025-07-04 13:55:00|408.47|408.32|408.52|408.32|408.57|408.37|408.42|408.22|16
1751637600000|2025-07-04 14:00:00|408.57|408.37|408.52|408.32|408.57|408.42|408.52|408.32|18
1751637900000|2025-07-04 14:05:00|408.47|408.27|408.47|408.27|408.57|408.37|408.42|408.27|12
1751638200000|2025-07-04 14:10:00|408.42|408.32|408.57|408.32|408.57|408.37|408.42|408.32|0
1751638500000|2025-07-04 14:15:00|408.52|408.37|408.62|408.42|408.67|408.42|408.52|408.37|3
1751638800000|2025-07-04 14:20:00|408.57|408.37|408.52|408.37|408.62|408.37|408.47|408.32|31
1751639100000|2025-07-04 14:25:00|408.57|408.42|408.62|408.47|408.67|408.47|408.52|408.32|25
1751639400000|2025-07-04 14:30:00|408.67|408.42|408.62|408.47|408.67|408.47|408.62|408.42|5
1751639700000|2025-07-04 14:35:00|408.57|408.42|408.57|408.37|408.62|408.42|408.52|408.37|8
1751640000000|2025-07-04 14:40:00|408.52|408.32|408.62|408.42|408.62|408.42|408.52|408.32|2
1751640300000|2025-07-04 14:45:00|408.57|408.37|408.52|408.37|408.62|408.42|408.52|408.37|1
1751640600000|2025-07-04 14:50:00|408.47|408.32|408.47|408.32|408.52|408.32|408.47|408.32|4
1751640900000|2025-07-04 14:55:00||408.27||408.32||408.32||408.27|3
1751641200000|2025-07-04 15:00:00|408.52|408.27|408.47|408.27|408.52|408.37|408.42|408.27|4
1751641500000|2025-07-04 15:05:00||408.32||408.32||408.32||408.27|0
1751641800000|2025-07-04 15:10:00|408.42|408.27|408.42|408.22|408.47|408.32|408.42|408.22|5
1751642100000|2025-07-04 15:15:00|408.37|408.27|408.42|408.27|408.42|408.27|408.37|408.22|3
1751642400000|2025-07-04 15:20:00|408.37|408.22|408.37|408.22|408.42|408.22|408.37|408.17|8
1751642700000|2025-07-04 15:25:00|408.42|408.27|408.47|408.27|408.47|408.27|408.37|408.27|9
1751643000000|2025-07-04 15:30:00|408.42|408.32|408.57|408.37|408.57|408.37|408.42|408.32|4
1751643300000|2025-07-04 15:35:00||408.42||408.42||408.42||408.42|4
1751643600000|2025-07-04 15:40:00|408.52|408.37|408.52|408.37|408.57|408.42|408.52|408.37|8
1751643900000|2025-07-04 15:45:00|408.57|408.32|408.52|408.37|408.57|408.37|408.52|408.32|1
1751644200000|2025-07-04 15:50:00|408.57||408.52||408.57||408.52||4
1751644500000|2025-07-04 15:55:00|408.57|408.42|408.57|408.42|408.62|408.42|408.52|408.37|4
1751644800000|2025-07-04 16:00:00|408.52|408.37|408.62|408.47|408.62|408.47|408.52|408.37|18
1751645100000|2025-07-04 16:05:00|408.67|408.52|408.67|408.52|408.67|408.52|408.67|408.47|27
1751645400000|2025-07-04 16:10:00|408.62|408.47|408.67|408.47|408.67|408.47|408.62|408.47|5
1751645700000|2025-07-04 16:15:00|408.62|408.42|408.57|408.37|408.67|408.42|408.52|408.32|31
1751646000000|2025-07-04 16:20:00|408.62|408.42|408.67|408.47|408.67|408.47|408.62|408.37|5
1751646300000|2025-07-04 16:25:00|408.62|408.42|408.62|408.42|408.67|408.47|408.57|408.42|19
1751646600000|2025-07-04 16:30:00|408.57|408.47|408.52|408.37|408.57|408.47|408.52|408.37|10
1751646900000|2025-07-04 16:35:00|408.47|408.32|408.52|408.37|408.52|408.37|408.47|408.32|7
1751647200000|2025-07-04 16:40:00|408.47|408.32|408.32|408.17|408.47|408.32|408.32|408.17|6
1751647500000|2025-07-04 16:45:00|408.37|408.12|408.27|408.07|408.37|408.17|408.27|408.07|3
1751647800000|2025-07-04 16:50:00|408.22|408.12|408.17|407.97|408.22|408.12|408.17|407.97|1
1751648100000|2025-07-04 16:55:00|408.12|408.02|408.22|408.02|408.22|408.07|408.12|407.97|0
1751648400000|2025-07-04 17:00:00|408.17|408.07|408.27|408.07|408.27|408.12|408.17|408.02|2
1751649300000|2025-07-04 17:15:00||408.12||408.07||408.12||408.07|2
1751649600000|2025-07-04 17:20:00||408.12||408.07||408.12||408.07|0
1751649900000|2025-07-04 17:25:00||408.12||408.07||408.12||408.07|0
1751652000000|2025-07-04 18:00:00||408.12||408.07||408.12||408.07|0
1751652300000|2025-07-04 18:05:00|||||||||1
1751652600000|2025-07-04 18:10:00|408.22|408.02|408.22|408.02|408.22|408.02|408.22|408.02|1
1751652900000|2025-07-04 18:15:00|408.17|408.07|408.17|407.97|408.17|408.07|408.17|407.97|4
1751654400000|2025-07-04 18:40:00|408.22|408.02|408.22|408.02|408.22|408.02|408.22|408.02|0
1751654700000|2025-07-04 18:45:00||408.07||408.02||408.07||408.02|0
1751655900000|2025-07-04 19:05:00|408.17|407.97|408.17|407.97|408.17|407.97|408.17|407.97|0
1751656200000|2025-07-04 19:10:00||407.92||407.97||407.97||407.92|0
1751656500000|2025-07-04 19:15:00|408.12|407.92|408.12|407.97|408.12|407.97|408.12|407.92|0
1751657100000|2025-07-04 19:25:00|408.17||408.17||408.17||408.12||2
1751657400000|2025-07-04 19:30:00|408.22|408.02|408.22|408.02|408.22|408.02|408.22|407.97|0
1751658300000|2025-07-04 19:45:00||408.07||408.02||408.07||408.02|0
1751658600000|2025-07-04 19:50:00|408.17|407.97|408.17|407.97|408.17|407.97|408.17|407.97|4
1751658900000|2025-07-04 19:55:00|408.22|408.02|408.22|408.02|408.22|408.02|408.17|408.02|2
1751659200000|2025-07-04 20:00:00|408.27|408.07|408.27|408.07|408.27|408.07|408.27|408.07|1
1751659500000|2025-07-04 20:05:00|408.22|408.12|408.32|408.12|408.32|408.12|408.22|408.12|3
1751659800000|2025-07-04 20:10:00|408.37|408.17|408.37|408.17|408.37|408.17|408.37|408.17|3
1751660100000|2025-07-04 20:15:00|408.42|408.22|408.42|408.22|408.42|408.22|408.42|408.22|2
1751660400000|2025-07-04 20:20:00|408.37||408.42||408.42||408.37||1
1751660700000|2025-07-04 20:25:00|408.37|408.27|408.42|408.22|408.42|408.27|408.37|408.22|3
1751661000000|2025-07-04 20:30:00|408.37|408.27|408.42|408.27|408.47|408.27|408.37|408.22|2
1751661300000|2025-07-04 20:35:00|408.47||408.42||408.47||408.42||0
1751661600000|2025-07-04 20:40:00|408.62|408.37|408.62|408.27|408.62|408.42|408.62|408.07|2
1751661900000|2025-07-04 20:45:00||408.22||408.17||408.22||408.17|0
1751662500000|2025-07-04 20:55:00|408.57|408.27|408.67|407.87|408.67|408.42|408.52|407.87|41
1751839200000|2025-07-06 22:00:00|409.97|409.37|409.67|409.07|410.07|409.47|409.67|409.07|0
1751839500000|2025-07-06 22:05:00|409.77|409.17|409.77|409.17|410.07|409.47|409.77|409.17|0
1751839800000|2025-07-06 22:10:00|409.87|409.27|409.77|409.17|409.87|409.27|409.67|409.07|0
1751840100000|2025-07-06 22:15:00|409.87|409.27|409.87|409.27|409.87|409.27|409.77|409.17|0
1751840400000|2025-07-06 22:20:00|409.77|409.17|409.77|409.17|409.87|409.27|409.77|409.17|0
1751840700000|2025-07-06 22:25:00|409.67|409.07|409.67|409.07|409.77|409.17|409.67|409.07|0
1751841000000|2025-07-06 22:30:00|409.77|409.17|409.67|409.07|409.77|409.17|409.57|408.97|0
1751841300000|2025-07-06 22:35:00|409.77|409.17|409.77|409.17|409.77|409.17|409.67|409.07|0
1751841600000|2025-07-06 22:40:00|409.67|409.07|409.67|409.07|409.77|409.17|409.67|409.07|0
1751841900000|2025-07-06 22:45:00|409.77|409.17|409.67|409.07|409.77|409.17|409.67|409.07|0
1751842500000|2025-07-06 22:55:00|409.77|409.17|409.57|408.97|409.77|409.17|409.57|408.97|0
1751842800000|2025-07-06 23:00:00|409.67|409.07|409.57|408.97|409.67|409.07|409.57|408.97|0
1751843100000|2025-07-06 23:05:00|409.47|408.87|409.57|408.97|409.67|409.07|409.47|408.87|0
1751843400000|2025-07-06 23:10:00|409.67|409.07|409.67|409.07|409.77|409.17|409.57|408.97|0
1751843700000|2025-07-06 23:15:00|409.77|409.17|409.67|409.07|409.77|409.17|409.67|409.07|0
1751844000000|2025-07-06 23:20:00|409.77|409.17|409.87|409.27|409.87|409.27|409.67|409.07|0
1751844300000|2025-07-06 23:25:00|409.77|409.17|409.77|409.17|409.87|409.27|409.67|409.07|0
1751844600000|2025-07-06 23:30:00|409.67|409.07|409.67|409.07|409.77|409.17|409.57|408.97|0
1751844900000|2025-07-06 23:35:00|409.77|409.17|409.77|409.17|409.77|409.17|409.67|409.07|0
1751845200000|2025-07-06 23:40:00|409.67|409.07|409.67|409.07|409.77|409.17|409.67|409.07|0
1751845500000|2025-07-06 23:45:00|409.77|409.17|409.67|409.07|409.77|409.17|409.67|409.07|0
1751845800000|2025-07-06 23:50:00|409.57|408.97|409.67|409.07|409.67|409.07|409.57|408.97|0
1751846100000|2025-07-06 23:55:00|409.57|408.97|409.67|409.07|409.67|409.07|409.57|408.97|0
1751846400000|2025-07-07 00:00:00|409.57|408.97|409.77|409.17|409.77|409.17|409.57|408.97|0
1751846700000|2025-07-07 00:05:00|409.87|409.27|409.67|409.07|409.87|409.27|409.67|409.07|0
1751847000000|2025-07-07 00:10:00|409.77|409.17|409.67|409.07|409.77|409.17|409.67|409.07|0
1751847300000|2025-07-07 00:15:00|409.77|409.17|409.77|409.17|409.77|409.17|409.67|409.07|0
1751847600000|2025-07-07 00:20:00|409.67|409.07|409.77|409.17|409.77|409.17|409.67|409.07|0
1751847900000|2025-07-07 00:25:00|409.67|409.07|409.9|409.3|409.9|409.3|409.67|409.07|0
1751848200000|2025-07-07 00:30:00|408.8|408.6|408.95|408.75|409.7|409.55|408.8|408.6|294
1751848500000|2025-07-07 00:35:00|408.9|408.7|409.05|408.8|409.05|408.85|408.75|408.55|96
1751848800000|2025-07-07 00:40:00|409|408.75|408.85|408.65|409|408.85|408.85|408.65|27
1751849100000|2025-07-07 00:45:00|408.8|408.6|408.95|408.8|409|408.85|408.8|408.6|32
1751849400000|2025-07-07 00:50:00|409|408.85|409.15|408.95|409.2|409|409|408.85|33
1751849700000|2025-07-07 00:55:00|409.2|409|409.15|409|409.25|409.05|408.95|408.8|91
1751850000000|2025-07-07 01:00:00|409.05|408.85|408.8|408.6|409.05|408.9|408.65|408.5|320
1751850300000|2025-07-07 01:05:00|408.75|408.55|409|408.8|409|408.8|408.6|408.45|114
1751850600000|2025-07-07 01:10:00|408.95|408.85|409.2|409|409.35|409.2|408.95|408.8|222
1751850900000|2025-07-07 01:15:00|409.15|409.05|409.6|409.4|409.7|409.55|409.15|409.05|175
1751851200000|2025-07-07 01:20:00|409.55|409.45|409.95|409.8|409.95|409.8|409.55|409.45|213
1751851500000|2025-07-07 01:25:00|410|409.75|409.85|409.7|410.05|409.9|409.8|409.65|86
1751851800000|2025-07-07 01:30:00|409.8|409.65|409.8|409.65|410|409.85|409.75|409.55|98
1751852100000|2025-07-07 01:35:00|409.75|409.6|409.65|409.45|409.75|409.65|409.65|409.45|39
1751852400000|2025-07-07 01:40:00|409.6|409.5|409.65|409.5|409.75|409.55|409.55|409.4|79
1751852700000|2025-07-07 01:45:00|409.7|409.55|409.75|409.6|409.8|409.65|409.6|409.45|93
1751853000000|2025-07-07 01:50:00|409.7|409.55|409.85|409.7|409.85|409.7|409.7|409.55|47
1751853300000|2025-07-07 01:55:00|409.9|409.75|409.7|409.5|409.95|409.75|409.65|409.5|48
1751853600000|2025-07-07 02:00:00|409.65|409.55|409.55|409.4|409.75|409.6|409.55|409.4|54
1751853900000|2025-07-07 02:05:00|409.5|409.35|409.8|409.65|409.8|409.65|409.5|409.35|127
1751854200000|2025-07-07 02:10:00|409.85|409.7|409.75|409.55|409.85|409.7|409.65|409.5|73
1751854500000|2025-07-07 02:15:00|409.7|409.6|409.6|409.45|409.7|409.6|409.4|409.25|139
1751854800000|2025-07-07 02:20:00|409.65|409.4|409.6|409.45|409.65|409.45|409.55|409.4|71
1751855100000|2025-07-07 02:25:00|409.55|409.4|409.6|409.45|409.65|409.5|409.55|409.4|68
1751855400000|2025-07-07 02:30:00|409.55|409.4|409.65|409.5|409.65|409.5|409.5|409.35|130
1751855700000|2025-07-07 02:35:00|409.6|409.45|409.7|409.55|409.7|409.55|409.55|409.35|97
1751856000000|2025-07-07 02:40:00|409.75|409.6|409.85|409.7|409.95|409.75|409.7|409.6|161
1751856300000|2025-07-07 02:45:00|409.8|409.65|409.6|409.45|409.9|409.75|409.6|409.45|110
1751856600000|2025-07-07 02:50:00|409.65|409.5|409.65|409.5|409.65|409.5|409.6|409.45|46
1751856900000|2025-07-07 02:55:00|409.7|409.55|409.5|409.35|409.7|409.55|409.45|409.3|84
1751857200000|2025-07-07 03:00:00|409.45|409.3|409.35|409.15|409.45|409.3|409.3|409.15|165
1751857500000|2025-07-07 03:05:00|409.3|409.2|409.3|409.15|409.45|409.3|409.3|409.15|96
1751857800000|2025-07-07 03:10:00|409.35|409.2|409.4|409.25|409.5|409.3|409.3|409.15|86
1751858100000|2025-07-07 03:15:00|409.45|409.3|409.45|409.3|409.5|409.35|409.35|409.2|82
1751858400000|2025-07-07 03:20:00|409.5|409.35|409.45|409.3|409.6|409.4|409.45|409.3|75
1751858700000|2025-07-07 03:25:00|409.5|409.35|409.55|409.4|409.6|409.4|409.45|409.3|82
1751859000000|2025-07-07 03:30:00|409.6|409.45|409.7|409.55|409.7|409.55|409.55|409.45|47
1751859300000|2025-07-07 03:35:00|409.75|409.6|410|409.85|410|409.85|409.75|409.6|96
1751859600000|2025-07-07 03:40:00|410.05|409.9|410|409.85|410.15|410|410|409.85|124
1751859900000|2025-07-07 03:45:00|410.05|409.9|410.15|409.95|410.35|410.2|410.05|409.9|167
1751860200000|2025-07-07 03:50:00|410.2|410|410.3|410.15|410.3|410.15|410.2|409.95|62
1751860500000|2025-07-07 03:55:00|410.25|410.1|410.2|410.05|410.3|410.15|410.15|410|56
1751860800000|2025-07-07 04:00:00|410.15|410|410.35|410.2|410.35|410.2|410.15|410|33
1751861100000|2025-07-07 04:05:00|410.3|410.1|410.2|410.05|410.3|410.1|410.15|410|55
1751861400000|2025-07-07 04:10:00|410.15|410|410.15|410|410.2|410.05|410.15|409.95|38
1751861700000|2025-07-07 04:15:00|410.1|409.95|410.15|410|410.15|410|410.1|409.95|14
1751862000000|2025-07-07 04:20:00|410.1|409.95|410.15|409.95|410.15|410|410.1|409.9|44
1751862300000|2025-07-07 04:25:00|410.1|410|410.1|409.95|410.1|410|410.1|409.9|10
1751862600000|2025-07-07 04:30:00|410.15|410|410.2|410.05|410.25|410.1|410.15|409.95|77
1751862900000|2025-07-07 04:35:00|410.15|410|410.15|410|410.2|410|410.1|409.95|31
1751863200000|2025-07-07 04:40:00|410.1|409.95|410.1|409.95|410.1|409.95|410.1|409.95|12
1751863500000|2025-07-07 04:45:00|410.15|409.9|410.15|410|410.15|410|410.1|409.9|32
1751863800000|2025-07-07 04:50:00|410.1|409.95|410.05|409.9|410.15|410|410.05|409.9|31
1751864100000|2025-07-07 04:55:00|410|409.85|410.1|409.95|410.1|409.95|410|409.85|46
1751864400000|2025-07-07 05:00:00|410.05|409.9|409.9|409.7|410.05|409.9|409.75|409.6|215
1751864700000|2025-07-07 05:05:00|409.85|409.65|409.85|409.7|409.9|409.75|409.8|409.65|58
1751865000000|2025-07-07 05:10:00|409.8|409.65|409.9|409.75|409.9|409.75|409.8|409.65|22
1751865300000|2025-07-07 05:15:00|409.95|409.8|410.1|409.95|410.1|409.95|409.95|409.8|89
1751865600000|2025-07-07 05:20:00|410.05|409.9|410.05|409.9|410.2|410.05|410.05|409.9|74
1751865900000|2025-07-07 05:25:00|410.1|409.85|410.05|409.9|410.1|409.95|410|409.85|71
1751866200000|2025-07-07 05:30:00|410|409.85|410.05|409.9|410.1|409.95|410|409.85|49
1751866500000|2025-07-07 05:35:00||409.85||409.9||409.9||409.85|17
1751866800000|2025-07-07 05:40:00|410|409.85|410.05|409.9|410.05|409.9|409.95|409.8|96
1751867100000|2025-07-07 05:45:00|410.1|409.95|410.1|409.95|410.1|409.95|410.1|409.95|20
1751867400000|2025-07-07 05:50:00|410.05|409.9|410.05|409.9|410.05|409.9|410|409.8|65
1751867700000|2025-07-07 05:55:00|410|409.85|410.05|409.9|410.05|409.9|410|409.85|51
1751868000000|2025-07-07 06:00:00|410.1|409.95|410.05|409.9|410.15|409.95|410|409.85|56
1751868300000|2025-07-07 06:05:00|410.1|409.95|410.1|409.95|410.1|409.95|410.1|409.95|25
1751868600000|2025-07-07 06:10:00|410.05|409.9|409.85|409.7|410.05|409.9|409.8|409.65|106
1751868900000|2025-07-07 06:15:00|409.8|409.65|409.7|409.55|409.8|409.65|409.7|409.55|58
1751869200000|2025-07-07 06:20:00|409.75|409.6|409.75|409.6|409.75|409.6|409.75|409.55|26
1751869500000|2025-07-07 06:25:00|409.7|409.55|409.85|409.7|409.85|409.7|409.7|409.55|55
1751869800000|2025-07-07 06:30:00|409.9|409.75|409.7|409.55|409.9|409.75|409.7|409.55|38
1751870100000|2025-07-07 06:35:00|409.75|409.6|409.75|409.55|409.8|409.65|409.7|409.55|41
1751870400000|2025-07-07 06:40:00|409.7|409.5|409.65|409.5|409.7|409.55|409.65|409.5|35
1751870700000|2025-07-07 06:45:00|409.7|409.55|409.7|409.55|409.75|409.6|409.65|409.55|50
1751871000000|2025-07-07 06:50:00|409.75|409.6|409.85|409.7|409.85|409.7|409.7|409.6|39
1751871300000|2025-07-07 06:55:00|409.8|409.65|409.9|409.75|409.9|409.75|409.75|409.55|53
1751871600000|2025-07-07 07:00:00|409.95|409.8|409.95|409.8|410.05|409.9|409.95|409.8|111
1751871900000|2025-07-07 07:05:00|409.9|409.75|409.95|409.8|410|409.85|409.9|409.75|70
1751872200000|2025-07-07 07:10:00|409.9|409.75|409.9|409.75|410|409.85|409.9|409.7|96
1751872500000|2025-07-07 07:15:00|409.85|409.7|409.8|409.65|409.9|409.7|409.8|409.65|48
1751872800000|2025-07-07 07:20:00|409.9|409.75|409.9|409.75|409.95|409.8|409.85|409.7|95
1751873100000|2025-07-07 07:25:00|409.85|409.7|409.85|409.7|409.85|409.7|409.85|409.65|24
1751873400000|2025-07-07 07:30:00|409.8|409.65|409.95|409.8|410|409.8|409.8|409.65|172
1751873700000|2025-07-07 07:35:00|409.9|409.75|409.9|409.75|409.95|409.75|409.9|409.75|77
1751874000000|2025-07-07 07:40:00|409.95|409.8|410|409.85|410|409.85|409.95|409.8|83
1751874300000|2025-07-07 07:45:00|410.05|409.9|410.05|409.9|410.05|409.9|410.05|409.9|48
1751874600000|2025-07-07 07:50:00|410|409.85|410.2|410.05|410.2|410.05|410|409.85|108
1751874900000|2025-07-07 07:55:00|410.25|410.1|410.1|409.95|410.25|410.1|410.1|409.9|89
1751875200000|2025-07-07 08:00:00|410.15|410|410.2|410.05|410.2|410.05|410.05|409.9|163
1751875500000|2025-07-07 08:05:00|410.25|410|410.2|410.05|410.25|410.1|410.2|410|83
1751875800000|2025-07-07 08:10:00|410.15|410|410|409.8|410.15|410|410|409.8|118
1751876100000|2025-07-07 08:15:00|409.95|409.85|409.75|409.6|410|409.85|409.75|409.55|195
1751876400000|2025-07-07 08:20:00|409.7|409.55|409.75|409.6|409.75|409.6|409.6|409.45|148
1751876700000|2025-07-07 08:25:00|409.8|409.65|409.75|409.6|409.9|409.75|409.75|409.6|96
1751877000000|2025-07-07 08:30:00|409.8|409.65|409.8|409.65|409.8|409.65|409.75|409.6|75
1751877300000|2025-07-07 08:35:00|409.85|409.7|409.85|409.7|409.9|409.75|409.85|409.7|136
1751877600000|2025-07-07 08:40:00|409.9|409.75|409.9|409.75|409.95|409.75|409.9|409.75|64
1751877900000|2025-07-07 08:45:00|409.95|409.7|409.9|409.75|409.95|409.8|409.9|409.7|79
1751878200000|2025-07-07 08:50:00|409.85|409.7|409.9|409.75|409.9|409.75|409.8|409.65|178
1751878500000|2025-07-07 08:55:00|409.85|409.7|409.85|409.7|409.85|409.7|409.85|409.7|154
1751878800000|2025-07-07 09:00:00|409.8|409.65|409.95|409.8|409.95|409.8|409.8|409.65|459
1751879100000|2025-07-07 09:05:00|410|409.85|410.15|410|410.15|410|409.95|409.85|163
1751879400000|2025-07-07 09:10:00|410.1|409.95|410.25|410.1|410.25|410.1|410.1|409.95|69
1751879700000|2025-07-07 09:15:00|410.3|410.05|410.45|410.25|410.5|410.35|410.3|410.05|107
1751880000000|2025-07-07 09:20:00|410.7|410.1|410.7|410.1|410.7|410.1|410.7|410.1|4
1751880300000|2025-07-07 09:25:00|||||||||10
1751880900000|2025-07-07 09:35:00|410.8|410.2|410.9|410.3|410.9|410.3|410.8|410.2|99
1751881200000|2025-07-07 09:40:00|410.8|410.2|410.9|410.3|410.9|410.3|410.8|410.2|51
1751881500000|2025-07-07 09:45:00|410.8|410.2|410.8|410.2|410.9|410.3|410.8|410.2|21
1751881800000|2025-07-07 09:50:00|410.9|410.3|411|410.4|411.1|410.5|410.9|410.3|7
1751882100000|2025-07-07 09:55:00|411.1|410.5|411|410.85|411.1|410.95|410.75|410.4|82
1751882400000|2025-07-07 10:00:00|411.05|410.9|411.1|410.9|411.1|410.9|411|410.85|15
1751882700000|2025-07-07 10:05:00|411.05|410.85|411.05|410.9|411.15|411|411|410.85|41
1751883000000|2025-07-07 10:10:00|411.1|410.95|411.15|411|411.15|411|411.1|410.95|9
1751883300000|2025-07-07 10:15:00|411.2|411.05|411.15|411|411.25|411.05|411.1|410.95|72
1751883600000|2025-07-07 10:20:00|411.1|410.95|411.2|411|411.25|411.05|411.1|410.95|21
1751883900000|2025-07-07 10:25:00|411.15|410.95|411.15|411|411.2|411.05|411.15|410.95|12
1751884200000|2025-07-07 10:30:00|411.2|411.05|411.2|411.05|411.2|411.05|411.15|411|13
1751884500000|2025-07-07 10:35:00|411.25|411.1|411.2|411.05|411.3|411.15|411.2|411|39
1751884800000|2025-07-07 10:40:00|411.25|411.1|411.2|411.05|411.25|411.1|411.2|411.05|20
1751885100000|2025-07-07 10:45:00|411.25|411|411.25|411.05|411.25|411.1|411.2|411|12
1751885400000|2025-07-07 10:50:00||411.1||411.05||411.1||411.05|4
1751886000000|2025-07-07 11:00:00|411.2|411.1|411.2|411|411.25|411.1|411.2|411|22
1751886300000|2025-07-07 11:05:00|411.15|411.05|411.15|411|411.2|411.05|411.1|410.95|16
1751886600000|2025-07-07 11:10:00|411.1|410.95|411.1|410.95|411.15|411|411.1|410.95|2
1751886900000|2025-07-07 11:15:00|411.05|410.9|411|410.8|411.05|410.9|410.95|410.8|17
1751887200000|2025-07-07 11:20:00|410.95|410.85|410.95|410.8|411|410.85|410.9|410.75|13
1751887500000|2025-07-07 11:25:00|411|410.85|411.1|410.9|411.15|410.95|411|410.8|18
1751887800000|2025-07-07 11:30:00|411.05|410.85|411|410.8|411.1|410.9|410.9|410.7|50
1751888100000|2025-07-07 11:35:00|411.05|410.85|410.95|410.8|411.05|410.85|410.95|410.75|9
1751888400000|2025-07-07 11:40:00|411|410.85|411.05|410.85|411.05|410.9|411|410.85|6
1751888700000|2025-07-07 11:45:00|411.1|410.9|411.15|410.95|411.15|410.95|411.05|410.9|7
1751889300000|2025-07-07 11:55:00|411.1|410.9|411.1|410.9|411.1|410.95|411|410.85|20
1751889600000|2025-07-07 12:00:00|411.05|410.95|411.15|411|411.15|411|411.05|410.9|17
1751889900000|2025-07-07 12:05:00|411.2|411.05|411.3|411.15|411.3|411.15|411.15|411|28
1751890200000|2025-07-07 12:10:00|411.25|411.1|411.3|411.15|411.3|411.15|411.25|411.1|7
1751890500000|2025-07-07 12:15:00|411.35|411.2|411.3|411.15|411.35|411.2|411.3|411.1|23
1751890800000|2025-07-07 12:20:00|411.25|411.1|411.15|411|411.25|411.15|411.15|411|8
1751891100000|2025-07-07 12:25:00|411.2|411.05|411.25|411|411.25|411.05|411.2|411|3
1751891400000|2025-07-07 12:30:00|411.2|411.05|411.2|411.05|411.25|411.05|411.1|410.95|19
1751891700000|2025-07-07 12:35:00|411.25|411|411.2|411|411.25|411.1|411.15|411|8
1751892000000|2025-07-07 12:40:00|411.15|410.95|411.15|410.95|411.2|410.95|411.1|410.95|0
1751892300000|2025-07-07 12:45:00|411.1|410.9|411.05|410.9|411.1|410.9|411.05|410.9|3
1751892600000|2025-07-07 12:50:00|411|410.85|410.95|410.8|411.1|410.9|410.95|410.8|33
1751892900000|2025-07-07 12:55:00|411|410.75|410.95|410.8|411|410.8|410.9|410.75|15
1751893200000|2025-07-07 13:00:00|410.9|410.75|410.85|410.7|410.9|410.8|410.8|410.6|19
1751893500000|2025-07-07 13:05:00|410.9|410.75|410.9|410.75|410.95|410.75|410.85|410.7|18
1751893800000|2025-07-07 13:10:00|410.95|410.8|411.05|410.85|411.05|410.85|410.95|410.8|11
1751894100000|2025-07-07 13:15:00|411|410.8|410.9|410.75|411.05|410.8|410.85|410.7|11
1751894400000|2025-07-07 13:20:00|410.95|410.7|410.8|410.65|410.95|410.7|410.8|410.6|21
1751894700000|2025-07-07 13:25:00|410.85|410.6|411.05|410.9|411.05|410.9|410.8|410.6|38
1751895000000|2025-07-07 13:30:00|411.1|411|411.3|411.1|411.5|411.3|410.6|410.45|181
1751895300000|2025-07-07 13:35:00|411.35|411.15|411.45|411.3|411.6|411.4|411.25|411.05|46
1751895600000|2025-07-07 13:40:00|411.5|411.35|411.75|411.55|411.9|411.7|411.45|411.3|80
1751895900000|2025-07-07 13:45:00|411.7|411.5|412.15|412|412.15|412|411.45|411.3|72
1751896200000|2025-07-07 13:50:00|412.2|412.05|412.45|412.3|412.45|412.3|412.15|411.95|28
1751896500000|2025-07-07 13:55:00|412.55|412.25|412.65|412.45|412.75|412.55|412.5|412.25|49
1751896800000|2025-07-07 14:00:00|412.7|412.5|412.95|412.7|413|412.85|412.6|412.35|49
1751897100000|2025-07-07 14:05:00|412.9|412.75|413.25|413.05|413.35|413.2|412.9|412.7|191
1751897400000|2025-07-07 14:10:00|413.3|413.1|413.5|413.35|413.65|413.45|413.3|413.05|54
1751897700000|2025-07-07 14:15:00|413.45|413.3|413|412.8|413.5|413.35|412.9|412.7|93
1751898000000|2025-07-07 14:20:00|412.9|412.65|412.9|412.7|412.95|412.75|412.7|412.55|63
1751898300000|2025-07-07 14:25:00|412.85|412.65|412.65|412.45|412.95|412.75|412.55|412.35|65
1751898600000|2025-07-07 14:30:00|412.6|412.4|412.7|412.55|412.8|412.65|412.55|412.35|65
1751898900000|2025-07-07 14:35:00|412.65|412.5|412.6|412.4|412.7|412.5|412.4|412.2|53
1751899200000|2025-07-07 14:40:00|412.55|412.45|412.55|412.35|412.6|412.45|412.45|412.25|58
1751899500000|2025-07-07 14:45:00|412.6|412.4|412.65|412.5|412.85|412.65|412.55|412.35|89
1751899800000|2025-07-07 14:50:00|412.7|412.55|412.7|412.5|412.7|412.55|412.4|412.2|42
1751900100000|2025-07-07 14:55:00|412.65|412.55|412.7|412.5|412.75|412.55|412.5|412.35|10
1751900400000|2025-07-07 15:00:00|412.75|412.55|413.1|412.9|413.25|413|412.75|412.55|32
1751900700000|2025-07-07 15:05:00|413.05|412.95|412.95|412.75|413.05|412.95|412.75|412.5|21
1751901000000|2025-07-07 15:10:00|412.9|412.7|412.55|412.35|412.9|412.75|412.55|412.35|32
1751901300000|2025-07-07 15:15:00|412.6|412.4|412.45|412.3|412.65|412.5|412.45|412.3|56
1751901600000|2025-07-07 15:20:00|412.4|412.25|412.65|412.5|412.65|412.5|412.4|412.2|28
1751901900000|2025-07-07 15:25:00|412.7|412.45|412.9|412.75|412.95|412.75|412.65|412.45|49
1751902200000|2025-07-07 15:30:00|412.95|412.7|412.8|412.65|412.95|412.75|412.7|412.55|16
1751902500000|2025-07-07 15:35:00|412.75|412.6|412.8|412.65|412.85|412.65|412.75|412.55|13
1751902800000|2025-07-07 15:40:00|412.85|412.6|412.75|412.55|412.85|412.65|412.7|412.55|16
1751903100000|2025-07-07 15:45:00|412.7|412.6|412.6|412.45|412.7|412.6|412.5|412.3|12
1751903400000|2025-07-07 15:50:00|412.65|412.4|412.6|412.45|412.65|412.45|412.45|412.25|22
1751903700000|2025-07-07 15:55:00|412.65|412.4|412.7|412.5|412.75|412.6|412.6|412.4|5
1751904000000|2025-07-07 16:00:00|412.75|412.55|412.85|412.7|412.9|412.75|412.75|412.5|6
1751904300000|2025-07-07 16:05:00|412.9|412.75|412.95|412.75|413|412.85|412.9|412.7|15
1751904600000|2025-07-07 16:10:00|412.9|412.7|412.8|412.6|412.95|412.7|412.8|412.6|6
1751904900000|2025-07-07 16:15:00|412.75|412.55|412.6|412.4|412.9|412.75|412.45|412.25|44
1751905200000|2025-07-07 16:20:00|412.55|412.35|411.75|411.5|412.6|412.4|411.5|411.25|105
1751905500000|2025-07-07 16:25:00|411.7|411.45|411.8|411.55|411.9|411.7|411.5|411.3|34
1751905800000|2025-07-07 16:30:00|411.75|411.6|412.05|411.8|412.1|411.9|411.75|411.6|43
1751906100000|2025-07-07 16:35:00|412.1|411.85|411.9|411.7|412.1|411.9|411.85|411.65|6
1751906400000|2025-07-07 16:40:00|411.95|411.65|411.9|411.7|412|411.8|411.8|411.6|8
1751906700000|2025-07-07 16:45:00|411.85|411.75|411.75|411.55|411.85|411.75|411.65|411.45|21
1751907000000|2025-07-07 16:50:00|411.7|411.5|411.55|411.35|411.8|411.65|411.55|411.35|27
1751907300000|2025-07-07 16:55:00|411.5|411.3|411.55|411.4|411.7|411.5|411.45|411.25|12
1751907600000|2025-07-07 17:00:00|411.6|411.45|411.55|411.35|411.85|411.65|411.5|411.3|26
1751907900000|2025-07-07 17:05:00|411.5|411.4|411.7|411.5|411.7|411.5|411.45|411.25|24
1751908200000|2025-07-07 17:10:00|411.65|411.55|411.9|411.7|411.9|411.7|411.65|411.5|8
1751908500000|2025-07-07 17:15:00|411.85|411.75|412.05|411.85|412.1|411.85|411.85|411.65|4
1751908800000|2025-07-07 17:20:00|412.1|411.9|412.15|411.95|412.25|412.05|412.1|411.9|4
1751909100000|2025-07-07 17:25:00|412.05|411.9|412|411.8|412.15|411.95|411.95|411.75|6
1751909400000|2025-07-07 17:30:00|412.05|411.85|412.1|411.9|412.75|412.55|412|411.8|41
1751909700000|2025-07-07 17:35:00|412.05|411.85|411.95|411.75|412.1|411.9|411.9|411.7|2
1751910000000|2025-07-07 17:40:00|412|411.8|411.9|411.7|412.1|411.95|411.75|411.55|22
1751910300000|2025-07-07 17:45:00|411.95|411.65|411.95|411.75|412|411.75|411.85|411.6|3
1751910600000|2025-07-07 17:50:00|411.9|411.7|411.85|411.65|411.9|411.7|411.8|411.55|4
1751910900000|2025-07-07 17:55:00|411.8|411.6|411.85|411.65|411.9|411.7|411.8|411.6|3
1751911200000|2025-07-07 18:00:00|411.9|411.7|412|411.8|412.05|411.8|411.85|411.7|0
1751911500000|2025-07-07 18:05:00|412.05|411.75|412.05|411.8|412.1|411.9|411.95|411.75|3
1751911800000|2025-07-07 18:10:00|412|411.85|411.95|411.7|412.05|411.85|411.95|411.7|0
1751912100000|2025-07-07 18:15:00|411.9|411.65|411.45|411.25|411.9|411.65|411.35|411.15|77
1751912400000|2025-07-07 18:20:00|411.4|411.2|411.4|411.25|411.45|411.25|411.15|411|22
1751912700000|2025-07-07 18:25:00|411.45|411.2|411.25|411.05|411.55|411.35|411.2|411.05|3
1751913000000|2025-07-07 18:30:00|411.2|411|411.35|411.15|411.35|411.2|411.15|411|3
1751913300000|2025-07-07 18:35:00|411.3|411.1|411.4|411.2|411.45|411.25|411.25|411.05|13
1751913600000|2025-07-07 18:40:00|411.45|411.25|411.55|411.35|411.6|411.45|411.45|411.2|9
1751913900000|2025-07-07 18:45:00|411.6|411.4|411.6|411.4|411.6|411.45|411.55|411.35|1
1751914200000|2025-07-07 18:50:00|411.65|411.45|411.7|411.5|411.7|411.55|411.65|411.4|3
1751914500000|2025-07-07 18:55:00|411.75|411.55|411.85|411.65|411.85|411.65|411.7|411.5|0
1751914800000|2025-07-07 19:00:00|411.8|411.6|411.8|411.6|411.9|411.7|411.8|411.6|6
1751915100000|2025-07-07 19:05:00|411.75|411.55|411.55|411.35|411.75|411.55|411.5|411.3|7
1751915400000|2025-07-07 19:10:00|411.6|411.3|411.45|411.25|411.6|411.45|411.45|411.25|23
1751915700000|2025-07-07 19:15:00|411.5|411.3|411.35|411.15|411.5|411.35|411.35|411.15|13
1751916000000|2025-07-07 19:20:00|411.25|411.2|411.2|411|411.4|411.25|411.15|411|26
1751916300000|2025-07-07 19:25:00|411.25|411.05|411.25|411.1|411.3|411.15|411.15|411|34
1751916600000|2025-07-07 19:30:00|411.3|411.15|411.25|411.1|411.35|411.2|411.25|411.1|32
1751916900000|2025-07-07 19:35:00|411.3|411.15|411.15|411|411.3|411.15|411.1|410.95|24
1751917200000|2025-07-07 19:40:00|411.2|411.05|411.1|410.95|411.2|411.05|411.05|410.85|31
1751917500000|2025-07-07 19:45:00|411.15|411|411.15|411|411.25|411.1|411.1|410.95|33
1751917800000|2025-07-07 19:50:00|411.2|411.1|411.25|411.05|411.3|411.15|411.1|410.95|25
1751918100000|2025-07-07 19:55:00|411.3|411.1|411.6|411.4|411.65|411.45|411.2|411|24
1751918400000|2025-07-07 20:00:00|411.55|411.35|411.45|411.25|411.6|411.4|411.45|411.25|4
1751918700000|2025-07-07 20:05:00|411.4|411.2|411.35|411.1|411.45|411.2|411.3|411.1|0
1751919000000|2025-07-07 20:10:00||411.15||411.1||411.15||411.05|0
1751919300000|2025-07-07 20:15:00||411.15||411.15||411.15||411.15|0
1751919600000|2025-07-07 20:20:00||411.2||411.15||411.2||411.15|0
1751919900000|2025-07-07 20:25:00|411.3|411.1|411.3|411.1|411.3|411.15|411.3|411.1|0
1751920200000|2025-07-07 20:30:00|411.25|411.05|411.25|411.05|411.25|411.05|411.25|411.05|0
1751920500000|2025-07-07 20:35:00|411.2|411|411.2|411|411.25|411.05|411.2|411|0
1751920800000|2025-07-07 20:40:00|411.15|410.95|411.1|410.9|411.2|411|411.05|410.85|0
1751921100000|2025-07-07 20:45:00|411.15|410.95|411.15|410.95|411.15|410.95|411.15|410.95|0
1751921400000|2025-07-07 20:50:00|411.05|410.85|411.1|410.9|411.1|410.9|411.05|410.85|15
1751921700000|2025-07-07 20:55:00||410.85||410.9||410.9||410.85|1
1751922000000|2025-07-07 21:00:00|411.3|410.85|411.45|410.85|411.45|410.85|411.3|410.85|0
1751922600000|2025-07-07 21:10:00|411.5|410.9|411.5|410.9|411.5|410.9|411.5|410.9|0
1751922900000|2025-07-07 21:15:00|411.4|410.8|411.5|410.9|411.5|410.9|411.4|410.8|0
1751923200000|2025-07-07 21:20:00|411.4|410.8|411.4|410.8|411.4|410.8|411.4|410.8|0
1751923500000|2025-07-07 21:25:00|411.5|410.9|411.4|410.8|411.5|410.9|411.4|410.8|0
1751925900000|2025-07-07 22:05:00|411.5|410.9|411.5|410.9|411.5|410.9|411.5|410.9|0
1751926200000|2025-07-07 22:10:00|411.4|410.8|411.4|410.8|411.4|410.8|411.4|410.8|0
1751926500000|2025-07-07 22:15:00|411.3|410.7|411.2|410.6|411.3|410.7|411.2|410.6|0
1751926800000|2025-07-07 22:20:00|411.1|410.5|411.1|410.5|411.1|410.5|411.1|410.5|0
1751927100000|2025-07-07 22:25:00|411.2|410.6|411.2|410.6|411.2|410.6|411.1|410.5|0
1751927400000|2025-07-07 22:30:00|411.1|410.5|411.3|410.7|411.3|410.7|411.1|410.5|0
1751927700000|2025-07-07 22:35:00|411.4|410.8|411.4|410.8|411.4|410.8|411.3|410.7|0
1751928000000|2025-07-07 22:40:00|411.5|410.9|411.4|410.8|411.5|410.9|411.4|410.8|0
1751928300000|2025-07-07 22:45:00|411.3|410.7|411.5|410.9|411.5|410.9|411.3|410.7|0
1751928600000|2025-07-07 22:50:00|411.4|410.8|411.5|410.9|411.5|410.9|411.4|410.8|0
1751928900000|2025-07-07 22:55:00|411.4|410.8|411.4|410.8|411.5|410.9|411.4|410.8|0
1751929200000|2025-07-07 23:00:00|411.5|410.9|411.5|410.9|411.5|410.9|411.4|410.8|0
1751929500000|2025-07-07 23:05:00|411.6|411|411.6|411|411.6|411|411.5|410.9|0
1751930400000|2025-07-07 23:20:00|411.7|411.1|411.6|411|411.7|411.1|411.6|411|0
1751930700000|2025-07-07 23:25:00|411.7|411.1|411.6|411|411.7|411.1|411.6|411|0
1751931000000|2025-07-07 23:30:00|411.7|411.1|411.7|411.1|411.7|411.1|411.7|411.1|0
1751931300000|2025-07-07 23:35:00|411.6|411|411.6|411|411.7|411.1|411.6|411|0
1751931600000|2025-07-07 23:40:00|411.7|411.1|411.6|411|411.7|411.1|411.6|411|0
1751931900000|2025-07-07 23:45:00|411.7|411.1|411.7|411.1|411.7|411.1|411.7|411.1|0
1751932200000|2025-07-07 23:50:00|411.6|411|411.7|411.1|411.7|411.1|411.6|411|0
1751932500000|2025-07-07 23:55:00|411.8|411.2|411.7|411.1|411.8|411.2|411.7|411.1|0
1751932800000|2025-07-08 00:00:00|411.6|411|411.6|411|411.7|411.1|411.6|411|0
1751933100000|2025-07-08 00:05:00|411.5|410.9|411.6|411|411.6|411|411.5|410.9|0
1751933400000|2025-07-08 00:10:00|411.7|411.1|411.7|411.1|411.7|411.1|411.6|411|0
1751933700000|2025-07-08 00:15:00|411.6|411|411.7|411.1|411.7|411.1|411.6|411|0
1751934300000|2025-07-08 00:25:00|411.8|411.2|411.8|411.2|411.8|411.2|411.7|411.1|0
1751934600000|2025-07-08 00:30:00|411.95|411.45|412.25|412.05|412.45|412.3|411.7|411.45|314
1751934900000|2025-07-08 00:35:00|412.3|412.1|412.5|412.35|412.65|412.5|412.2|412.05|182
1751935200000|2025-07-08 00:40:00|412.55|412.4|413.05|412.9|413.05|412.9|412.55|412.35|148
1751935500000|2025-07-08 00:45:00|413.1|412.85|413.35|413.15|413.35|413.2|412.95|412.75|207
1751935800000|2025-07-08 00:50:00|413.3|413.2|413.15|413|413.45|413.3|413|412.8|232
1751936100000|2025-07-08 00:55:00|413.2|413.05|412.85|412.7|413.2|413.05|412.8|412.65|123
1751936400000|2025-07-08 01:00:00|413|412.85|412.8|412.6|413.55|413.4|412.75|412.55|688
1751936700000|2025-07-08 01:05:00|412.85|412.65|412.1|411.95|412.95|412.8|412.05|411.85|495
1751937000000|2025-07-08 01:10:00|412.05|411.9|412|411.85|412.05|411.9|411.7|411.55|304
1751937300000|2025-07-08 01:15:00|412.05|411.9|412.6|412.4|412.65|412.5|412.05|411.9|276
1751937600000|2025-07-08 01:20:00|412.55|412.45|412.75|412.6|412.85|412.7|412.4|412.2|242
1751937900000|2025-07-08 01:25:00|412.7|412.55|412.95|412.8|412.95|412.8|412.6|412.45|240
1751938200000|2025-07-08 01:30:00|412.85|412.75|413|412.85|413|412.85|412.5|412.3|239
1751938500000|2025-07-08 01:35:00|413.05|412.9|413.45|413.3|413.5|413.35|413|412.85|298
1751938800000|2025-07-08 01:40:00|413.5|413.35|413.66|413.51|413.91|413.76|413.45|413.25|513
1751939100000|2025-07-08 01:45:00|413.61|413.46|413.71|413.51|413.96|413.76|413.56|413.36|345
1751939400000|2025-07-08 01:50:00|413.76|413.56|414.06|413.86|414.11|413.96|413.66|413.51|226
1751939700000|2025-07-08 01:55:00|414.01|413.91|414.06|413.86|414.16|414.01|413.96|413.81|191
1751940000000|2025-07-08 02:00:00|413.96|413.81|413.96|413.81|413.96|413.81|413.81|413.61|255
1751940300000|2025-07-08 02:05:00|414.01|413.86|414.41|414.21|414.51|414.36|414.01|413.81|354
1751940600000|2025-07-08 02:10:00|414.36|414.26|414.66|414.46|414.86|414.71|414.31|414.16|404
1751940900000|2025-07-08 02:15:00|414.71|414.51|415.01|414.86|415.11|414.96|414.71|414.51|343
1751941200000|2025-07-08 02:20:00|414.96|414.81|415.41|415.26|415.51|415.36|414.96|414.81|225
1751941500000|2025-07-08 02:25:00|415.46|415.31|415.71|415.56|415.71|415.56|415.41|415.31|176
1751941800000|2025-07-08 02:30:00|415.76|415.61|415.66|415.51|415.91|415.71|415.41|415.26|330
1751942100000|2025-07-08 02:35:00|415.71|415.61|415.66|415.51|415.81|415.66|415.61|415.46|162
1751942400000|2025-07-08 02:40:00|415.71|415.56|415.51|415.36|415.76|415.56|415.36|415.21|187
1751942700000|2025-07-08 02:45:00|415.56|415.41|415.26|415.11|415.56|415.41|415.26|415.06|348
1751943000000|2025-07-08 02:50:00|415.21|415.06|415.11|414.96|415.31|415.16|415.11|414.96|164
1751943300000|2025-07-08 02:55:00|415.16|415.01|414.96|414.81|415.21|415.06|414.96|414.81|133
1751943600000|2025-07-08 03:00:00|415.01|414.86|415.31|415.16|415.31|415.16|415.01|414.86|181
1751943900000|2025-07-08 03:05:00|415.41|415.11|415.31|415.16|415.66|415.46|415.26|415.11|272
1751944200000|2025-07-08 03:10:00|415.36|415.11|415.31|415.16|415.41|415.21|415.21|415.01|102
1751944500000|2025-07-08 03:15:00|415.26|415.11|415.36|415.21|415.46|415.31|415.26|415.11|189
1751944800000|2025-07-08 03:20:00|415.31|415.16|415.46|415.31|415.46|415.31|415.21|415.06|150
1751945100000|2025-07-08 03:25:00|415.41|415.26|415.56|415.36|415.56|415.41|415.41|415.26|146
1751945400000|2025-07-08 03:30:00|415.61|415.41|415.66|415.46|415.66|415.51|415.56|415.36|137
1751945700000|2025-07-08 03:35:00|415.61|415.51|415.51|415.36|415.76|415.61|415.51|415.31|159
1751946000000|2025-07-08 03:40:00|415.56|415.41|415.56|415.41|415.61|415.46|415.56|415.41|52
1751946300000|2025-07-08 03:45:00|415.51|415.36|415.31|415.16|415.56|415.41|415.31|415.11|198
1751946600000|2025-07-08 03:50:00|415.36|415.21|415.31|415.16|415.41|415.26|415.26|415.11|80
1751946900000|2025-07-08 03:55:00|415.36|415.21|415.21|415.06|415.36|415.21|415.11|414.96|239
1751947200000|2025-07-08 04:00:00|415.26|415.11|415.36|415.21|415.36|415.21|415.26|415.11|50
1751947500000|2025-07-08 04:05:00|415.31|415.16|415.26|415.11|415.31|415.21|415.26|415.11|105
1751947800000|2025-07-08 04:10:00|415.21|415.06|415.31|415.16|415.31|415.16|415.21|415.06|75
1751948100000|2025-07-08 04:15:00|415.36|415.21|415.31|415.16|415.41|415.26|415.26|415.11|117
1751948400000|2025-07-08 04:20:00|415.26|415.11|415.16|415.01|415.26|415.11|415.16|415.01|95
1751948700000|2025-07-08 04:25:00|415.11|414.96|414.71|414.51|415.11|414.96|414.51|414.36|414
1751949000000|2025-07-08 04:30:00|414.56|414.56|414.86|414.71|414.86|414.71|414.56|414.41|56
1751949300000|2025-07-08 04:35:00|414.91|414.76|414.91|414.76|415.11|414.96|414.86|414.71|187
1751949600000|2025-07-08 04:40:00|414.96|414.81|415.01|414.86|415.01|414.86|414.96|414.81|42
1751949900000|2025-07-08 04:45:00|415.06|414.91|415.06|414.91|415.11|414.96|415.01|414.86|95
1751950200000|2025-07-08 04:50:00|415.16|415.01|415.16|415.01|415.16|415.01|415.16|415.01|29
1751950500000|2025-07-08 04:55:00|415.21|415.06|414.91|414.76|415.21|415.06|414.86|414.71|239
1751950800000|2025-07-08 05:00:00|414.86|414.71|414.86|414.71|415.01|414.86|414.81|414.66|145
1751951100000|2025-07-08 05:05:00|414.91|414.76|414.96|414.81|414.96|414.81|414.91|414.76|87
1751951400000|2025-07-08 05:10:00|414.91|414.76|415.26|415.11|415.31|415.16|414.91|414.76|256
1751951700000|2025-07-08 05:15:00|415.21|415.06|415.31|415.16|415.31|415.16|415.16|415.01|80
1751952000000|2025-07-08 05:20:00|415.36|415.21|415.51|415.36|415.56|415.36|415.36|415.21|100
1751952300000|2025-07-08 05:25:00|415.46|415.31|415.26|415.11|415.51|415.36|415.26|415.11|143
1751952600000|2025-07-08 05:30:00|415.21|415.06|414.91|414.76|415.21|415.06|414.91|414.76|185
1751952900000|2025-07-08 05:35:00|414.96|414.81|415.16|415.01|415.16|415.01|414.91|414.81|80
1751953200000|2025-07-08 05:40:00|415.21|415.06|415.26|415.11|415.26|415.11|415.21|415.06|69
1751953500000|2025-07-08 05:45:00|415.31|415.16|415.51|415.36|415.61|415.46|415.31|415.16|232
1751953800000|2025-07-08 05:50:00|415.56|415.41|415.61|415.46|415.61|415.46|415.56|415.41|48
1751954100000|2025-07-08 05:55:00|415.56|415.41|415.81|415.66|415.86|415.71|415.56|415.41|130
1751954400000|2025-07-08 06:00:00|415.86|415.71|415.96|415.81|416.16|416.01|415.86|415.71|236
1751954700000|2025-07-08 06:05:00|416.01|415.76|416.11|415.96|416.11|415.96|415.96|415.76|137
1751955000000|2025-07-08 06:10:00|416.06|415.91|416.06|415.91|416.16|415.96|415.96|415.81|92
1751955300000|2025-07-08 06:15:00|416.11|415.96|416.01|415.86|416.16|416.01|415.96|415.81|116
1751955600000|2025-07-08 06:20:00|416.06|415.91|415.96|415.81|416.06|415.91|415.96|415.81|75
1751955900000|2025-07-08 06:25:00|415.86|415.76|415.76|415.61|415.91|415.76|415.76|415.56|142
1751956200000|2025-07-08 06:30:00|415.81|415.66|415.86|415.71|415.96|415.81|415.81|415.66|118
1751956500000|2025-07-08 06:35:00|415.91|415.76|415.56|415.41|415.91|415.76|415.51|415.36|167
1751956800000|2025-07-08 06:40:00|415.51|415.36|415.51|415.36|415.51|415.36|415.41|415.26|101
1751957100000|2025-07-08 06:45:00|415.46|415.31|415.36|415.21|415.51|415.31|415.31|415.11|100
1751957400000|2025-07-08 06:50:00|415.31|415.16|415.11|414.96|415.31|415.16|415.01|414.81|417
1751957700000|2025-07-08 06:55:00|415.06|414.91|415.36|415.21|415.46|415.31|415.06|414.91|151
1751958000000|2025-07-08 07:00:00|415.41|415.26|415.41|415.26|415.61|415.46|415.36|415.21|200
1751958300000|2025-07-08 07:05:00|415.36|415.21|415.31|415.16|415.46|415.31|415.31|415.16|101
1751958600000|2025-07-08 07:10:00|415.36|415.21|415.66|415.51|415.66|415.51|415.36|415.21|279
1751958900000|2025-07-08 07:15:00|415.71|415.46|415.56|415.41|415.81|415.66|415.51|415.36|340
1751959200000|2025-07-08 07:20:00|415.66|415.51|415.76|415.61|415.76|415.61|415.61|415.46|75
1751959500000|2025-07-08 07:25:00|415.81|415.56|415.91|415.76|415.91|415.76|415.81|415.56|137
1751959800000|2025-07-08 07:30:00|415.86|415.71|415.86|415.71|415.91|415.76|415.86|415.66|155
1751960100000|2025-07-08 07:35:00|415.81|415.66|415.81|415.66|415.91|415.76|415.76|415.61|121
1751960400000|2025-07-08 07:40:00|415.76|415.61|415.96|415.81|415.96|415.81|415.76|415.61|114
1751960700000|2025-07-08 07:45:00|416.01|415.86|415.91|415.76|416.01|415.86|415.91|415.76|188
1751961000000|2025-07-08 07:50:00|415.96|415.81|416.01|415.86|416.06|415.91|415.96|415.81|141
1751961300000|2025-07-08 07:55:00|416.06|415.91|416.16|416.01|416.16|416.01|416.06|415.91|160
1751961600000|2025-07-08 08:00:00|416.21|416.06|416.06|415.91|416.26|416.11|416.01|415.86|350
1751961900000|2025-07-08 08:05:00|416.01|415.86|415.96|415.81|416.06|415.91|415.91|415.76|120
1751962200000|2025-07-08 08:10:00|416.01|415.86|416.01|415.86|416.01|415.86|415.91|415.76|149
1751962500000|2025-07-08 08:15:00|416.06|415.91|416.06|415.91|416.06|415.91|415.96|415.81|156
1751962800000|2025-07-08 08:20:00|416.11|415.96|415.91|415.76|416.11|415.96|415.86|415.71|115
1751963100000|2025-07-08 08:25:00|415.86|415.71|415.41|415.26|415.86|415.71|415.41|415.26|444
1751963400000|2025-07-08 08:30:00|415.46|415.31|415.56|415.41|415.56|415.41|415.46|415.31|139
1751963700000|2025-07-08 08:35:00|415.61|415.46|415.56|415.41|415.76|415.61|415.56|415.41|175
1751964000000|2025-07-08 08:40:00|415.51|415.36|415.56|415.41|415.61|415.46|415.51|415.36|99
1751964300000|2025-07-08 08:45:00|415.61|415.46|415.41|415.26|415.61|415.46|415.36|415.21|211
1751964600000|2025-07-08 08:50:00|415.46|415.31|415.46|415.31|415.51|415.36|415.36|415.21|175
1751964900000|2025-07-08 08:55:00|415.41|415.26|415.41|415.21|415.46|415.31|414.96|414.76|822
1751965200000|2025-07-08 09:00:00|415.36|415.16|415.41|415.26|415.51|415.36|415.26|415.11|573
1751965500000|2025-07-08 09:05:00|415.46|415.31|415.31|415.16|415.46|415.31|415.21|415.01|257
1751965800000|2025-07-08 09:10:00|415.36|415.21|415.36|415.21|415.51|415.31|415.36|415.21|63
1751966100000|2025-07-08 09:15:00|415.31|415.16|414.91|414.71|415.36|415.21|414.91|414.71|216
1751966400000|2025-07-08 09:20:00|415.31|414.61|415.21|414.61|415.31|414.71|415.21|414.61|0
1751966700000|2025-07-08 09:25:00|415.31|414.71|415.21|414.61|415.31|414.71|415.21|414.61|11
1751967000000|2025-07-08 09:30:00|415.11|414.51|415.11|414.51|415.21|414.61|415.11|414.51|0
1751967300000|2025-07-08 09:35:00|415.21|414.61|415.21|414.61|415.21|414.61|415.11|414.51|134
1751967600000|2025-07-08 09:40:00|415.11|414.51|415.21|414.61|415.21|414.61|415.11|414.51|80
1751967900000|2025-07-08 09:45:00|415.11|414.51|415.11|414.51|415.21|414.61|415.11|414.51|13
1751968200000|2025-07-08 09:50:00|415.01|414.41|414.76|414.61|415.11|414.61|414.71|414.41|15
1751968500000|2025-07-08 09:55:00|414.81|414.66|414.91|414.76|414.96|414.81|414.76|414.61|49
1751968800000|2025-07-08 10:00:00|414.96|414.81|415.06|414.86|415.06|414.86|414.91|414.76|22
1751969100000|2025-07-08 10:05:00|415.11|414.91|415.06|414.86|415.11|414.96|415.01|414.81|50
1751969400000|2025-07-08 10:10:00|415.01|414.91|415.06|414.91|415.06|414.91|415.01|414.86|7
1751969700000|2025-07-08 10:15:00|415.11|414.96|415.26|415.06|415.31|415.16|415.06|414.86|15
1751970000000|2025-07-08 10:20:00|415.31|415.11|415.26|415.11|415.31|415.16|415.26|415.06|9
1751970300000|2025-07-08 10:25:00|415.21|415.06|415.16|414.96|415.26|415.11|415.11|414.91|13
1751970600000|2025-07-08 10:30:00|415.11|414.91|415.21|415.06|415.26|415.06|415.11|414.91|7
1751970900000|2025-07-08 10:35:00|415.16|415.01|415.21|415.06|415.21|415.06|415.16|415.01|3
1751971200000|2025-07-08 10:40:00|415.26|415.11|415.31|415.16|415.36|415.21|415.26|415.11|6
1751971500000|2025-07-08 10:45:00|415.26|415.11|415.31|415.16|415.31|415.16|415.26|415.11|6
1751971800000|2025-07-08 10:50:00|415.36|415.21|415.26|415.11|415.36|415.21|415.26|415.11|8
1751972100000|2025-07-08 10:55:00|415.21|415.06|415.16|415.01|415.21|415.06|415.16|415.01|9
1751972400000|2025-07-08 11:00:00|415.21|415.06|415.21|415.01|415.26|415.06|415.21|415.01|3
1751972700000|2025-07-08 11:05:00|415.16|415.06|415.16|415.01|415.16|415.06|415.16|414.96|0
1751973000000|2025-07-08 11:10:00|415.21|415.06|415.26|415.11|415.26|415.11|415.21|415.06|4
1751973300000|2025-07-08 11:15:00|415.36|415.16|415.41|415.26|415.61|415.46|415.31|415.16|110
1751973600000|2025-07-08 11:20:00|415.36|415.16|415.31|415.16|415.41|415.26|415.31|415.16|13
1751973900000|2025-07-08 11:25:00|415.26|415.11|415.11|414.96|415.26|415.11|415.11|414.96|29
1751974200000|2025-07-08 11:30:00|415.16|415.01|415.06|414.86|415.16|415.01|415.06|414.86|11
1751974500000|2025-07-08 11:35:00|415.11|414.91|415.06|414.91|415.16|414.96|415.06|414.86|20
1751974800000|2025-07-08 11:40:00|415.11|414.96|415.06|414.91|415.11|414.96|415.01|414.86|43
1751975100000|2025-07-08 11:45:00|415.11|414.86|415.06|414.86|415.11|414.96|415.06|414.86|6
1751975400000|2025-07-08 11:50:00|415.01|414.91|414.96|414.81|415.11|414.91|414.96|414.81|12
1751975700000|2025-07-08 11:55:00|414.86|414.71|414.96|414.76|414.96|414.81|414.81|414.66|62
1751976000000|2025-07-08 12:00:00|414.91|414.71|414.91|414.71|414.91|414.76|414.71|414.51|37
1751976300000|2025-07-08 12:05:00|414.96|414.76|414.96|414.76|415.06|414.86|414.91|414.71|11
1751976600000|2025-07-08 12:10:00|414.91|414.81|415.06|414.86|415.06|414.86|414.91|414.76|2
1751976900000|2025-07-08 12:15:00|415.01|414.81|415.01|414.81|415.06|414.86|414.91|414.76|30
1751977200000|2025-07-08 12:20:00|415.06|414.86|414.86|414.71|415.06|414.86|414.86|414.66|29
1751977500000|2025-07-08 12:25:00|414.81|414.66|414.86|414.71|414.86|414.71|414.81|414.66|6
1751977800000|2025-07-08 12:30:00|414.81|414.66|414.81|414.66|414.86|414.71|414.76|414.61|28
1751978100000|2025-07-08 12:35:00|414.86|414.61|414.76|414.61|414.86|414.61|414.76|414.61|10
1751978400000|2025-07-08 12:40:00|414.71|414.56|414.81|414.61|414.81|414.66|414.66|414.51|42
1751978700000|2025-07-08 12:45:00|414.76|414.66|415.01|414.81|415.01|414.81|414.76|414.66|19
1751979000000|2025-07-08 12:50:00|414.96|414.76|414.96|414.81|415.01|414.81|414.91|414.76|4
1751979300000|2025-07-08 12:55:00|415.01|414.86|415.01|414.86|415.06|414.86|414.96|414.81|47
1751979600000|2025-07-08 13:00:00|414.96|414.81|415.01|414.86|415.01|414.86|414.86|414.71|20
1751979900000|2025-07-08 13:05:00|415.06|414.81|415.21|415.06|415.26|415.06|415.01|414.81|36
1751980200000|2025-07-08 13:10:00|415.16|415.01|415.11|414.96|415.26|415.06|415.06|414.91|13
1751980500000|2025-07-08 13:15:00|415.06|414.91|414.86|414.71|415.11|414.96|414.86|414.71|28
1751980800000|2025-07-08 13:20:00|414.91|414.76|414.91|414.76|414.96|414.81|414.91|414.71|16
1751981100000|2025-07-08 13:25:00|414.86|414.71|415.01|414.86|415.11|414.91|414.86|414.71|63
1751981400000|2025-07-08 13:30:00|414.96|414.81|414.26|414.11|415.06|414.91|414.26|414.11|172
1751981700000|2025-07-08 13:35:00|414.21|414.06|413.66|413.51|414.21|414.11|413.56|413.41|136
1751982000000|2025-07-08 13:40:00|413.61|413.46|414.01|413.81|414.06|413.86|413.56|413.41|134
1751982300000|2025-07-08 13:45:00|413.91|413.71|414.11|413.96|414.16|414.01|413.91|413.71|83
1751982600000|2025-07-08 13:50:00|414.16|414.01|413.91|413.76|414.21|414.01|413.91|413.71|85
1751982900000|2025-07-08 13:55:00|413.86|413.71|413.56|413.41|414.06|413.91|413.56|413.41|81
1751983200000|2025-07-08 14:00:00|413.51|413.36|413.26|413.06|413.66|413.51|413.26|413.06|85
1751983500000|2025-07-08 14:05:00|413.21|413.11|413.01|412.86|413.21|413.11|412.86|412.71|117
1751983800000|2025-07-08 14:10:00|413.06|412.91|412.76|412.56|413.06|412.91|412.76|412.56|44
1751984100000|2025-07-08 14:15:00|412.81|412.61|412.96|412.81|413.11|412.96|412.61|412.46|81
1751984400000|2025-07-08 14:20:00|413.01|412.86|412.46|412.31|413.01|412.86|412.46|412.31|80
1751984700000|2025-07-08 14:25:00|412.51|412.36|412.96|412.81|413.06|412.91|412.51|412.31|63
1751985000000|2025-07-08 14:30:00|412.91|412.76|413.06|412.86|413.16|413.01|412.86|412.66|67
1751985300000|2025-07-08 14:35:00|413.01|412.91|412.96|412.76|413.16|412.96|412.76|412.61|87
1751985600000|2025-07-08 14:40:00|413.01|412.81|412.91|412.76|413.11|412.91|412.81|412.61|60
1751985900000|2025-07-08 14:45:00|412.86|412.71|412.71|412.56|412.91|412.76|412.46|412.31|34
1751986200000|2025-07-08 14:50:00|412.81|412.61|412.21|412.01|412.81|412.66|412.11|411.96|43
1751986500000|2025-07-08 14:55:00|412.16|411.96|412.31|412.11|412.31|412.11|411.91|411.76|34
1751986800000|2025-07-08 15:00:00|412.36|412.16|412.16|411.96|412.36|412.16|412.01|411.86|34
1751987100000|2025-07-08 15:05:00|412.21|412.01|411.96|411.81|412.26|412.06|411.81|411.66|117
1751987400000|2025-07-08 15:10:00|412.01|411.86|412.26|412.06|412.31|412.11|412.01|411.86|19
1751987700000|2025-07-08 15:15:00|412.21|412.01|412.31|412.16|412.36|412.16|412.16|411.96|17
1751988000000|2025-07-08 15:20:00|412.36|412.21|412.21|412.01|412.46|412.26|412.11|411.96|28
1751988300000|2025-07-08 15:25:00|412.16|411.96|412.06|411.86|412.26|412.06|412.01|411.76|24
1751988600000|2025-07-08 15:30:00|412.11|411.91|412.36|412.16|412.36|412.21|412.11|411.91|20
1751988900000|2025-07-08 15:35:00|412.31|412.21|412.71|412.51|412.71|412.56|412.31|412.16|32
1751989200000|2025-07-08 15:40:00|412.76|412.56|412.61|412.41|412.81|412.66|412.56|412.36|59
1751989500000|2025-07-08 15:45:00|412.56|412.46|412.71|412.56|412.81|412.61|412.56|412.41|12
1751989800000|2025-07-08 15:50:00|412.76|412.61|412.91|412.71|412.91|412.71|412.71|412.56|35
1751990100000|2025-07-08 15:55:00|412.86|412.76|412.96|412.81|413.06|412.86|412.86|412.76|12
1751990400000|2025-07-08 16:00:00|412.91|412.76|413.01|412.81|413.06|412.91|412.91|412.76|51
1751990700000|2025-07-08 16:05:00|412.96|412.86|412.76|412.56|413.01|412.86|412.76|412.56|14
1751991000000|2025-07-08 16:10:00|412.71|412.61|412.76|412.56|412.81|412.66|412.61|412.46|11
1751991300000|2025-07-08 16:15:00|412.71|412.61|412.81|412.66|412.86|412.71|412.71|412.51|11
1751991600000|2025-07-08 16:20:00|412.76|412.61|413.01|412.81|413.01|412.86|412.71|412.56|16
1751991900000|2025-07-08 16:25:00|413.06|412.86|413.06|412.91|413.16|413.01|413.06|412.86|21
1751992200000|2025-07-08 16:30:00|412.96|412.81|412.86|412.66|413.11|412.96|412.66|412.46|77
1751992500000|2025-07-08 16:35:00|412.81|412.61|412.61|412.46|412.81|412.61|412.51|412.31|17
1751992800000|2025-07-08 16:40:00|412.66|412.41|412.81|412.61|412.91|412.66|412.56|412.36|9
1751993100000|2025-07-08 16:45:00|412.76|412.66|412.91|412.76|412.96|412.76|412.76|412.66|3
1751993400000|2025-07-08 16:50:00|412.96|412.81|412.81|412.66|412.96|412.81|412.76|412.61|18
1751993700000|2025-07-08 16:55:00|412.86|412.61|412.96|412.81|413.06|412.81|412.66|412.46|18
1751994000000|2025-07-08 17:00:00|412.91|412.71|413.01|412.76|413.16|412.91|412.86|412.66|10
1751994300000|2025-07-08 17:05:00|412.96|412.71|412.86|412.66|413.06|412.81|412.81|412.61|19
1751994600000|2025-07-08 17:10:00|412.81|412.61|412.86|412.66|412.91|412.71|412.66|412.46|44
1751994900000|2025-07-08 17:15:00|412.76|412.56|412.61|412.41|412.76|412.56|412.31|412.16|31
1751995200000|2025-07-08 17:20:00|412.51|412.36|412.76|412.56|412.76|412.56|412.51|412.31|9
1751995500000|2025-07-08 17:25:00|412.71|412.61|412.96|412.76|412.96|412.76|412.71|412.56|13
1751995800000|2025-07-08 17:30:00|413.01|412.81|412.91|412.71|413.06|412.86|412.91|412.71|2
1751996100000|2025-07-08 17:35:00|412.96|412.76|412.96|412.76|413.06|412.86|412.91|412.76|10
1751996400000|2025-07-08 17:40:00|413.01|412.81|413.16|413.01|413.21|413.06|413.01|412.81|11
1751996700000|2025-07-08 17:45:00|413.21|413.06|413.31|413.11|413.36|413.16|413.16|412.96|24
1751997000000|2025-07-08 17:50:00|413.26|413.06|413.56|413.41|413.56|413.41|413.26|413.06|21
1751997300000|2025-07-08 17:55:00|413.61|413.46|413.61|413.41|413.66|413.51|413.56|413.36|10
1751997600000|2025-07-08 18:00:00|413.56|413.36|413.51|413.31|413.61|413.46|413.51|413.31|7
1751997900000|2025-07-08 18:05:00|413.46|413.26|413.61|413.46|413.61|413.46|413.41|413.21|19
1751998200000|2025-07-08 18:10:00|413.66|413.51|413.66|413.46|413.66|413.51|413.56|413.41|21
1751998500000|2025-07-08 18:15:00|413.61|413.41|413.46|413.31|413.66|413.46|413.46|413.26|3
1751998800000|2025-07-08 18:20:00|413.41|413.26|413.31|413.16|413.46|413.31|413.26|413.06|15
1751999100000|2025-07-08 18:25:00|413.26|413.11|413.21|413.01|413.31|413.16|413.21|413.01|6
1751999400000|2025-07-08 18:30:00|413.26|413.06|413.21|412.96|413.26|413.06|413.11|412.91|5
1751999700000|2025-07-08 18:35:00|413.26|413.01|413.36|413.16|413.36|413.16|413.26|413.01|0
1752000000000|2025-07-08 18:40:00|413.26|413.11|413.31|413.16|413.36|413.16|413.26|413.11|2
1752000300000|2025-07-08 18:45:00|413.26|413.06|413.41|413.21|413.41|413.21|413.26|413.06|3
1752000600000|2025-07-08 18:50:00|413.36|413.26|413.41|413.26|413.46|413.31|413.31|413.16|31
1752000900000|2025-07-08 18:55:00|413.46|413.31|413.41|413.21|413.51|413.36|413.36|413.21|10
1752001200000|2025-07-08 19:00:00|413.36|413.26|413.36|413.16|413.41|413.26|413.31|413.16|5
1752001500000|2025-07-08 19:05:00|413.31|413.11|412.96|412.81|413.31|413.11|412.91|412.76|73
1752001800000|2025-07-08 19:10:00|412.91|412.76|413.01|412.81|413.06|412.86|412.86|412.71|5
1752002100000|2025-07-08 19:15:00|412.96|412.86|413.06|412.91|413.11|412.91|412.96|412.86|2
1752002400000|2025-07-08 19:20:00|413.11|412.96|413.16|412.96|413.26|413.11|413.06|412.86|25
1752002700000|2025-07-08 19:25:00|413.11|412.91|413.06|412.86|413.16|412.96|413.01|412.76|5
1752003000000|2025-07-08 19:30:00|413.11|412.91|413.06|412.91|413.11|412.91|413.06|412.86|4
1752003300000|2025-07-08 19:35:00|413.01|412.86|413.01|412.81|413.06|412.91|412.96|412.76|6
1752003600000|2025-07-08 19:40:00|413.06|412.86|413.06|412.86|413.11|412.91|413.01|412.81|3
1752003900000|2025-07-08 19:45:00|413.11|412.91|413.21|413.01|413.21|413.01|413.06|412.86|7
1752004200000|2025-07-08 19:50:00|413.26|413.06|413.06|412.86|413.26|413.06|413.01|412.81|10
1752004500000|2025-07-08 19:55:00|413.11|412.91|412.81|412.66|413.11|412.91|412.81|412.61|147
1752004800000|2025-07-08 20:00:00|412.76|412.61|413.01|412.81|413.06|412.91|412.76|412.61|14
1752005100000|2025-07-08 20:05:00|412.96|412.86|412.96|412.76|413.11|412.91|412.96|412.76|7
1752005400000|2025-07-08 20:10:00|412.91||412.91||412.96||412.91||0
1752005700000|2025-07-08 20:15:00|412.86|412.71|412.91|412.76|412.91|412.76|412.86|412.71|3
1752006000000|2025-07-08 20:20:00|412.96||412.96||412.96||412.96||0
1752006300000|2025-07-08 20:25:00|412.91||412.91||412.96||412.91||0
1752006600000|2025-07-08 20:30:00|412.96||412.91||412.96||412.91||0
1752006900000|2025-07-08 20:35:00|412.96||412.91||412.96||412.91||0
1752007200000|2025-07-08 20:40:00|412.96||412.96||412.96||412.91||0
1752007500000|2025-07-08 20:45:00|412.91||412.91||412.91||412.91||0
1752007800000|2025-07-08 20:50:00|412.96||412.96||412.96||412.91||1
1752008100000|2025-07-08 20:55:00|412.91|412.81|412.96|412.81|412.96|412.81|412.91|412.76|2
1752008400000|2025-07-08 21:00:00|413.01|412.61|413.01|412.61|413.01|412.61|413.01|412.61|0
1752009000000|2025-07-08 21:10:00|413.11|412.51|413.11|412.51|413.11|412.51|413.11|412.51|0
1752012000000|2025-07-08 22:00:00|413.21|412.61|413.31|412.71|413.31|412.71|413.11|412.51|0
1752012300000|2025-07-08 22:05:00|413.21|412.61|413.21|412.61|413.21|412.61|413.21|412.61|0
1752012600000|2025-07-08 22:10:00|413.11|412.51|413.11|412.51|413.21|412.61|413.11|412.51|0
1752012900000|2025-07-08 22:15:00|413.21|412.61|413.21|412.61|413.21|412.61|413.11|412.51|0
1752013200000|2025-07-08 22:20:00|413.11|412.51|413.11|412.51|413.11|412.51|413.11|412.51|0
1752013500000|2025-07-08 22:25:00|413.21|412.61|413.11|412.51|413.21|412.61|413.11|412.51|0
1752013800000|2025-07-08 22:30:00|413.01|412.41|413.11|412.51|413.11|412.51|413.01|412.41|0
1752015000000|2025-07-08 22:50:00|413.21|412.61|413.11|412.51|413.21|412.61|413.11|412.51|0
1752015300000|2025-07-08 22:55:00|413.21|412.61|413.21|412.61|413.21|412.61|413.11|412.51|0
1752015900000|2025-07-08 23:05:00|413.31|412.71|413.31|412.71|413.31|412.71|413.21|412.61|0
1752016200000|2025-07-08 23:10:00|413.21|412.61|413.21|412.61|413.31|412.71|413.21|412.61|0
1752016500000|2025-07-08 23:15:00|413.31|412.71|413.31|412.71|413.31|412.71|413.21|412.61|0
1752016800000|2025-07-08 23:20:00|413.21|412.61|413.11|412.51|413.31|412.71|413.01|412.41|0
1752017400000|2025-07-08 23:30:00|413.01|412.41|413.01|412.41|413.11|412.51|413.01|412.41|0
1752017700000|2025-07-08 23:35:00|413.11|412.51|413.11|412.51|413.11|412.51|413.01|412.41|0
1752018000000|2025-07-08 23:40:00|413.01|412.41|413.11|412.51|413.11|412.51|413.01|412.41|0
1752018600000|2025-07-08 23:50:00|413.01|412.41|413.01|412.41|413.11|412.51|413.01|412.41|0
1752018900000|2025-07-08 23:55:00|413.11|412.51|413.01|412.41|413.11|412.51|413.01|412.41|0
1752019200000|2025-07-09 00:00:00|412.91|412.31|412.91|412.31|413.01|412.41|412.91|412.31|0
1752019500000|2025-07-09 00:05:00|412.81|412.21|412.91|412.31|412.91|412.31|412.81|412.21|0
1752019800000|2025-07-09 00:10:00|412.81|412.21|412.71|412.11|412.91|412.31|412.71|412.11|0
1752020100000|2025-07-09 00:15:00|412.81|412.21|412.81|412.21|412.81|412.21|412.71|412.11|0
1752020400000|2025-07-09 00:20:00|412.71|412.11|412.71|412.11|412.81|412.21|412.71|412.11|0
1752021000000|2025-07-09 00:30:00|412.66|412.16|412.11|411.91|412.96|412.81|412.01|411.81|467
1752021300000|2025-07-09 00:35:00|412.06|411.96|412.41|412.21|412.46|412.26|411.91|411.76|334
1752021600000|2025-07-09 00:40:00|412.46|412.26|412.41|412.26|412.46|412.31|412.26|412.11|99
1752021900000|2025-07-09 00:45:00|412.36|412.21|412.47|412.32|412.56|412.41|412.21|412.01|224
1752022200000|2025-07-09 00:50:00|412.52|412.37|412.57|412.42|412.57|412.42|412.47|412.32|61
1752022500000|2025-07-09 00:55:00|412.62|412.47|412.62|412.47|412.82|412.67|412.37|412.22|165
1752022800000|2025-07-09 01:00:00|412.82|412.62|412.62|412.47|413.07|412.92|412.47|412.32|821
1752023100000|2025-07-09 01:05:00|412.67|412.52|413.27|413.12|413.47|413.32|412.67|412.52|393
1752023400000|2025-07-09 01:10:00|413.32|413.07|413.22|413.07|413.32|413.17|412.97|412.82|390
1752023700000|2025-07-09 01:15:00|413.27|413.12|413.27|413.12|413.42|413.27|413.22|413.07|193
1752024000000|2025-07-09 01:20:00|413.32|413.07|413.67|413.47|413.67|413.52|413.22|413.02|162
1752024300000|2025-07-09 01:25:00|413.62|413.42|413.32|413.12|413.62|413.47|413.27|413.12|85
1752024600000|2025-07-09 01:30:00|413.27|413.07|413.22|413.02|413.32|413.12|413.02|412.87|116
1752024900000|2025-07-09 01:35:00|413.17|413.07|413.07|412.92|413.22|413.07|412.97|412.77|131
1752025200000|2025-07-09 01:40:00|413.02|412.87|413.02|412.87|413.07|412.92|412.82|412.67|142
1752025500000|2025-07-09 01:45:00|412.97|412.82|413.17|413.02|413.22|413.02|412.92|412.77|101
1752025800000|2025-07-09 01:50:00|413.22|413.07|413.32|413.17|413.37|413.22|413.12|412.97|109
1752026100000|2025-07-09 01:55:00|413.37|413.22|413.67|413.52|413.67|413.52|413.32|413.17|81
1752026400000|2025-07-09 02:00:00|413.72|413.57|413.72|413.57|413.82|413.67|413.62|413.42|133
1752026700000|2025-07-09 02:05:00|413.77|413.62|413.67|413.52|413.77|413.62|413.67|413.47|132
1752027000000|2025-07-09 02:10:00|413.72|413.57|413.72|413.57|413.72|413.57|413.67|413.52|69
1752027300000|2025-07-09 02:15:00|413.67|413.52|413.52|413.37|413.72|413.52|413.52|413.37|114
1752027600000|2025-07-09 02:20:00|413.47|413.32|413.37|413.22|413.47|413.32|413.37|413.22|131
1752027900000|2025-07-09 02:25:00|413.42|413.17|413.37|413.22|413.42|413.27|413.32|413.17|126
1752028200000|2025-07-09 02:30:00|413.32|413.17|413.42|413.27|413.42|413.27|413.32|413.17|104
1752028500000|2025-07-09 02:35:00|413.37|413.22|413.42|413.27|413.42|413.27|413.37|413.22|79
1752028800000|2025-07-09 02:40:00|413.37|413.22|413.42|413.27|413.42|413.27|413.37|413.22|66
1752029100000|2025-07-09 02:45:00|413.47|413.32|413.52|413.37|413.57|413.42|413.42|413.27|100
1752029400000|2025-07-09 02:50:00|413.57|413.42|413.57|413.42|413.62|413.47|413.52|413.37|93
1752029700000|2025-07-09 02:55:00|413.52|413.37|413.67|413.52|413.67|413.52|413.52|413.37|80
1752030000000|2025-07-09 03:00:00|413.72|413.57|413.77|413.62|413.82|413.67|413.72|413.52|85
1752030300000|2025-07-09 03:05:00|413.82|413.67|413.72|413.57|413.82|413.67|413.72|413.57|90
1752030600000|2025-07-09 03:10:00|413.77|413.62|413.77|413.62|413.82|413.67|413.72|413.57|103
1752030900000|2025-07-09 03:15:00|413.82|413.67|413.72|413.52|413.82|413.67|413.67|413.52|85
1752031200000|2025-07-09 03:20:00|413.67|413.57|413.72|413.57|413.72|413.57|413.67|413.52|48
1752031500000|2025-07-09 03:25:00|413.77|413.52|413.72|413.57|413.77|413.62|413.62|413.47|108
1752031800000|2025-07-09 03:30:00|413.77|413.52|413.87|413.67|413.87|413.72|413.77|413.52|115
1752032100000|2025-07-09 03:35:00|413.82|413.62|413.92|413.77|413.92|413.77|413.77|413.62|80
1752032400000|2025-07-09 03:40:00|413.87|413.72|413.57|413.42|413.92|413.77|413.57|413.42|187
1752032700000|2025-07-09 03:45:00|413.62|413.47|413.67|413.52|413.67|413.52|413.57|413.42|59
1752033000000|2025-07-09 03:50:00|413.72|413.57|413.72|413.57|413.77|413.62|413.67|413.52|83
1752033300000|2025-07-09 03:55:00|413.77|413.62|413.72|413.57|413.77|413.62|413.62|413.47|115
1752033600000|2025-07-09 04:00:00|413.67|413.52|413.82|413.67|413.82|413.67|413.67|413.52|85
1752033900000|2025-07-09 04:05:00|413.87|413.72|413.87|413.72|413.87|413.72|413.82|413.67|31
1752034200000|2025-07-09 04:10:00|413.92|413.77|413.87|413.72|413.92|413.77|413.82|413.67|122
1752034500000|2025-07-09 04:15:00|413.82|413.67|413.87|413.72|413.87|413.72|413.77|413.62|80
1752034800000|2025-07-09 04:20:00|413.92|413.77|413.82|413.67|413.92|413.77|413.82|413.67|91
1752035100000|2025-07-09 04:25:00|||||||||35
1752035400000|2025-07-09 04:30:00|413.87|413.72|413.92|413.77|413.92|413.77|413.87|413.72|37
1752035700000|2025-07-09 04:35:00|413.97|413.82|413.92|413.77|413.97|413.82|413.92|413.77|58
1752036000000|2025-07-09 04:40:00|413.97|413.82|413.97|413.82|413.97|413.82|413.97|413.82|34
1752036300000|2025-07-09 04:45:00|414.02|413.87|413.97|413.82|414.02|413.87|413.97|413.82|50
1752036600000|2025-07-09 04:50:00|413.92|413.77|414.02|413.87|414.02|413.87|413.92|413.77|67
1752036900000|2025-07-09 04:55:00|413.97|413.82|414.02|413.87|414.02|413.87|413.97|413.82|92
1752037200000|2025-07-09 05:00:00|413.97|413.82|414.02|413.82|414.07|413.92|413.82|413.67|196
1752037500000|2025-07-09 05:05:00|413.97|413.87|414.17|414.02|414.17|414.02|413.92|413.77|134
1752037800000|2025-07-09 05:10:00|414.12|413.97|414.22|414.07|414.27|414.07|414.07|413.92|80
1752038100000|2025-07-09 05:15:00|414.17|414.02|414.17|414.02|414.17|414.02|414.17|414.02|41
1752038400000|2025-07-09 05:20:00|414.12|413.97|414.02|413.82|414.12|413.97|413.77|413.62|291
1752038700000|2025-07-09 05:25:00|413.97|413.77|413.92|413.77|414.02|413.77|413.82|413.67|83
1752039000000|2025-07-09 05:30:00|413.97|413.82|413.97|413.82|413.97|413.82|413.87|413.72|73
1752039300000|2025-07-09 05:35:00|413.92|413.77|413.97|413.82|413.97|413.82|413.92|413.77|53
1752039600000|2025-07-09 05:40:00|413.92|413.77|413.97|413.82|413.97|413.82|413.92|413.77|103
1752039900000|2025-07-09 05:45:00|413.87|413.72|413.77|413.62|413.87|413.72|413.77|413.62|94
1752040200000|2025-07-09 05:50:00|413.72|413.57|413.67|413.52|413.72|413.57|413.62|413.47|133
1752040500000|2025-07-09 05:55:00|413.72|413.47|413.47|413.32|413.72|413.47|413.47|413.32|153
1752040800000|2025-07-09 06:00:00|413.42|413.27|413.32|413.17|413.47|413.27|413.32|413.17|85
1752041100000|2025-07-09 06:05:00|413.27|413.12|413.02|412.87|413.32|413.12|413.02|412.87|392
1752041400000|2025-07-09 06:10:00|412.97|412.82|413.12|412.97|413.12|412.97|412.92|412.77|147
1752041700000|2025-07-09 06:15:00|413.07|412.92|413.07|412.92|413.17|413.02|413.07|412.92|54
1752042000000|2025-07-09 06:20:00|413.12|412.97|413.02|412.87|413.12|412.97|413.02|412.87|69
1752042300000|2025-07-09 06:25:00|412.97|412.82|412.97|412.82|412.97|412.82|412.97|412.82|59
1752042600000|2025-07-09 06:30:00|412.92|412.77|412.92|412.77|412.92|412.77|412.82|412.67|121
1752042900000|2025-07-09 06:35:00|412.87|412.72|412.87|412.72|412.92|412.77|412.82|412.67|78
1752043200000|2025-07-09 06:40:00|412.82|412.67|412.82|412.67|412.82|412.67|412.82|412.67|41
1752043500000|2025-07-09 06:45:00|412.87|412.72|413.02|412.87|413.02|412.87|412.82|412.67|79
1752043800000|2025-07-09 06:50:00|413.07|412.92|413.17|413.02|413.27|413.12|413.07|412.92|142
1752044100000|2025-07-09 06:55:00|413.12|412.97|413.12|412.97|413.17|413.02|413.12|412.97|43
1752044400000|2025-07-09 07:00:00|413.17|413.02|413.17|413.02|413.22|413.07|413.12|412.97|150
1752044700000|2025-07-09 07:05:00|413.22|413.07|413.12|412.97|413.22|413.07|413.12|412.97|52
1752045000000|2025-07-09 07:10:00|413.07|412.92|412.97|412.82|413.12|412.97|412.97|412.82|100
1752045300000|2025-07-09 07:15:00|413.02|412.87|413.07|412.92|413.12|412.92|413.02|412.87|45
1752045600000|2025-07-09 07:20:00|413.12|412.97|413.17|413.02|413.17|413.02|413.07|412.92|80
1752045900000|2025-07-09 07:25:00|413.12|412.97|413.07|412.92|413.17|413.02|413.02|412.87|50
1752046200000|2025-07-09 07:30:00|413.12|412.97|413.12|412.97|413.17|412.97|413.12|412.97|47
1752046500000|2025-07-09 07:35:00|413.07|412.92|413.22|413.07|413.27|413.12|413.07|412.92|127
1752046800000|2025-07-09 07:40:00|413.17|413.02|413.17|413.02|413.22|413.07|413.17|413.02|86
1752047100000|2025-07-09 07:45:00|413.22|413.07|413.22|413.07|413.22|413.07|413.22|413.07|46
1752047400000|2025-07-09 07:50:00|||||||||24
1752047700000|2025-07-09 07:55:00|413.27|413.12|413.27|413.12|413.37|413.22|413.27|413.12|165
1752048000000|2025-07-09 08:00:00|413.32|413.17|413.42|413.27|413.42|413.27|413.32|413.17|104
1752048300000|2025-07-09 08:05:00|413.47|413.32|413.47|413.32|413.47|413.32|413.47|413.32|79
1752048600000|2025-07-09 08:10:00|413.42|413.27|413.42|413.27|413.47|413.32|413.42|413.27|54
1752048900000|2025-07-09 08:15:00|413.47|413.32|413.47|413.32|413.47|413.32|413.47|413.27|81
1752049200000|2025-07-09 08:20:00|413.42|413.27|413.47|413.32|413.52|413.32|413.37|413.22|102
1752049500000|2025-07-09 08:25:00|413.42|413.27|413.52|413.37|413.57|413.42|413.42|413.27|89
1752049800000|2025-07-09 08:30:00|413.57|413.42|413.57|413.42|413.62|413.47|413.52|413.37|210
1752050100000|2025-07-09 08:35:00|413.62|413.47|413.67|413.52|413.67|413.52|413.62|413.47|37
1752050400000|2025-07-09 08:40:00|413.62|413.47|413.42|413.27|413.62|413.47|413.32|413.17|252
1752050700000|2025-07-09 08:45:00|413.37|413.22|413.27|413.12|413.37|413.22|413.27|413.12|115
1752051000000|2025-07-09 08:50:00|413.22|413.07|413.32|413.17|413.32|413.17|413.12|412.97|200
1752051300000|2025-07-09 08:55:00|413.37|413.12|413.32|413.17|413.42|413.22|413.27|413.12|194
1752051600000|2025-07-09 09:00:00|413.37|413.12|413.17|413.02|413.37|413.12|413.12|412.97|368
1752051900000|2025-07-09 09:05:00|413.22|412.97|413.22|413.07|413.27|413.12|413.12|412.97|155
1752052200000|2025-07-09 09:10:00|413.27|413.12|413.47|413.32|413.52|413.32|413.22|413.07|73
1752052500000|2025-07-09 09:15:00|413.52|413.37|413.67|413.47|413.67|413.52|413.47|413.32|128
1752052800000|2025-07-09 09:20:00|413.82|413.22|413.92|413.32|414.02|413.42|413.82|413.22|0
1752053100000|2025-07-09 09:25:00|414.02|413.42|414.02|413.42|414.02|413.42|413.92|413.32|7
1752053400000|2025-07-09 09:30:00|413.92|413.32|413.92|413.32|414.02|413.42|413.92|413.32|0
1752053700000|2025-07-09 09:35:00|414.02|413.42|414.02|413.42|414.02|413.42|414.02|413.42|113
1752054000000|2025-07-09 09:40:00|413.92|413.32|414.02|413.42|414.02|413.42|413.92|413.32|116
1752054300000|2025-07-09 09:45:00|413.92|413.32|413.92|413.32|414.02|413.42|413.92|413.32|84
1752054600000|2025-07-09 09:50:00|414.02|413.42|413.47|413.32|414.02|413.42|413.37|413.22|17
1752054900000|2025-07-09 09:55:00|413.42|413.27|413.42|413.27|413.47|413.32|413.42|413.27|33
1752055200000|2025-07-09 10:00:00|413.37|413.22|413.37|413.17|413.37|413.22|413.32|413.17|26
1752055500000|2025-07-09 10:05:00|413.32|413.22|413.47|413.32|413.47|413.32|413.32|413.22|27
1752055800000|2025-07-09 10:10:00|413.42|413.22|413.37|413.17|413.47|413.32|413.32|413.12|111
1752056100000|2025-07-09 10:15:00|413.42|413.22|413.37|413.22|413.42|413.27|413.32|413.17|11
1752056400000|2025-07-09 10:20:00|413.42|413.27|413.52|413.32|413.52|413.32|413.37|413.22|29
1752056700000|2025-07-09 10:25:00|413.47|413.37|413.57|413.42|413.57|413.42|413.47|413.37|30
1752057000000|2025-07-09 10:30:00|413.52|413.37|413.57|413.37|413.57|413.37|413.42|413.27|46
1752057300000|2025-07-09 10:35:00|413.62|413.42|413.57|413.37|413.72|413.57|413.57|413.37|31
1752057600000|2025-07-09 10:40:00|413.52|413.42|413.57|413.37|413.57|413.42|413.52|413.32|9
1752057900000|2025-07-09 10:45:00|413.52|413.32|413.52|413.32|413.57|413.32|413.52|413.32|1
1752058200000|2025-07-09 10:50:00|413.57|413.37|413.52|413.37|413.57|413.37|413.47|413.32|2
1752058500000|2025-07-09 10:55:00|413.57|413.32|413.42|413.27|413.62|413.42|413.42|413.27|32
1752058800000|2025-07-09 11:00:00|413.47|413.22|413.67|413.52|413.67|413.52|413.47|413.22|35
1752059100000|2025-07-09 11:05:00|413.62|413.47|413.52|413.32|413.62|413.47|413.47|413.32|36
1752059400000|2025-07-09 11:10:00|413.47|413.37|413.52|413.37|413.52|413.37|413.47|413.37|1
1752059700000|2025-07-09 11:15:00|413.47|413.32|413.57|413.42|413.62|413.42|413.47|413.27|15
1752060000000|2025-07-09 11:20:00|413.52|413.37|413.57|413.42|413.57|413.42|413.52|413.37|4
1752060300000|2025-07-09 11:25:00|413.62|413.37|413.57|413.42|413.62|413.47|413.57|413.37|6
1752060600000|2025-07-09 11:30:00|413.62|413.47|413.62|413.42|413.72|413.57|413.57|413.42|13
1752060900000|2025-07-09 11:35:00|413.57|413.37|413.57|413.42|413.62|413.42|413.52|413.37|17
1752061200000|2025-07-09 11:40:00|413.52|413.37|413.62|413.47|413.62|413.47|413.52|413.37|8
1752061500000|2025-07-09 11:45:00|413.67|413.42|413.72|413.52|413.72|413.52|413.67|413.42|6
1752061800000|2025-07-09 11:50:00|413.67|413.47|413.62|413.47|413.67|413.47|413.57|413.42|17
1752062100000|2025-07-09 11:55:00|413.67|413.52|413.57|413.42|413.67|413.52|413.57|413.42|23
1752062400000|2025-07-09 12:00:00|413.52|413.37|413.52|413.32|413.57|413.42|413.47|413.32|38
1752062700000|2025-07-09 12:05:00|413.57|413.37|413.52|413.37|413.57|413.42|413.47|413.32|65
1752063000000|2025-07-09 12:10:00|413.57|413.42|413.52|413.37|413.57|413.42|413.47|413.32|36
1752063300000|2025-07-09 12:15:00|413.47|413.32|413.52|413.37|413.52|413.37|413.47|413.32|17
1752063600000|2025-07-09 12:20:00|413.47|413.32|413.47|413.32|413.57|413.37|413.37|413.22|71
1752063900000|2025-07-09 12:25:00|413.42|413.27|413.37|413.22|413.42|413.27|413.37|413.17|35
1752064200000|2025-07-09 12:30:00|413.42|413.27|413.37|413.22|413.42|413.27|413.37|413.22|19
1752064500000|2025-07-09 12:35:00|413.42|413.27|413.37|413.22|413.42|413.27|413.37|413.22|23
1752064800000|2025-07-09 12:40:00|413.32|413.17|413.32|413.17|413.32|413.17|413.27|413.12|25
1752065100000|2025-07-09 12:45:00|413.37|413.22|413.32|413.17|413.37|413.22|413.27|413.12|46
1752065400000|2025-07-09 12:50:00|413.27|413.12|413.47|413.32|413.52|413.37|413.27|413.12|69
1752065700000|2025-07-09 12:55:00|413.52|413.37|413.52|413.37|413.57|413.42|413.42|413.27|39
1752066000000|2025-07-09 13:00:00|413.47|413.32|413.62|413.42|413.67|413.47|413.47|413.32|7
1752066300000|2025-07-09 13:05:00|413.57|413.47|413.57|413.37|413.57|413.47|413.52|413.37|1
1752066600000|2025-07-09 13:10:00|413.52|413.42|413.67|413.47|413.72|413.52|413.52|413.42|31
1752066900000|2025-07-09 13:15:00|413.72|413.52|413.77|413.62|413.87|413.67|413.72|413.47|11
1752067200000|2025-07-09 13:20:00|413.72|413.57|413.87|413.72|413.92|413.77|413.72|413.57|18
1752067500000|2025-07-09 13:25:00|413.92|413.67|414.12|413.92|414.12|413.97|413.82|413.67|37
1752067800000|2025-07-09 13:30:00|414.02|413.87|414.32|414.12|414.32|414.17|413.77|413.57|154
1752068100000|2025-07-09 13:35:00|414.27|414.07|413.97|413.82|414.27|414.07|413.92|413.72|74
1752068400000|2025-07-09 13:40:00|414.02|413.87|414.07|413.87|414.12|413.92|413.92|413.72|37
1752068700000|2025-07-09 13:45:00|414.12|413.92|413.67|413.47|414.22|414.02|413.62|413.42|38
1752069000000|2025-07-09 13:50:00|413.62|413.52|413.67|413.52|413.87|413.62|413.57|413.42|34
1752069300000|2025-07-09 13:55:00|413.62|413.47|413.92|413.72|413.92|413.77|413.62|413.47|21
1752069600000|2025-07-09 14:00:00|413.87|413.67|413.62|413.42|413.92|413.67|413.52|413.32|13
1752069900000|2025-07-09 14:05:00|413.67|413.47|413.77|413.57|413.82|413.57|413.62|413.37|8
1752070200000|2025-07-09 14:10:00|413.72|413.52|413.87|413.67|413.92|413.72|413.67|413.42|31
1752070500000|2025-07-09 14:15:00|413.92|413.72|413.77|413.62|413.97|413.77|413.72|413.57|35
1752070800000|2025-07-09 14:20:00|413.82|413.57|414.02|413.82|414.07|413.87|413.77|413.57|33
1752071100000|2025-07-09 14:25:00|413.97|413.87|413.67|413.47|414.12|413.97|413.62|413.47|28
1752071400000|2025-07-09 14:30:00|413.62|413.42|413.62|413.47|413.67|413.52|413.37|413.22|79
1752071700000|2025-07-09 14:35:00|413.57|413.42|413.52|413.32|413.57|413.42|413.27|413.12|21
1752072000000|2025-07-09 14:40:00|413.47|413.27|413.17|413.02|413.52|413.32|413.12|412.92|137
1752072300000|2025-07-09 14:45:00|413.22|413.07|413.42|413.22|413.52|413.32|413.17|413.02|98
1752072600000|2025-07-09 14:50:00|413.37|413.17|413.47|413.32|413.62|413.42|413.32|413.12|32
1752072900000|2025-07-09 14:55:00|413.52|413.27|413.57|413.37|413.62|413.42|413.42|413.27|33
1752073200000|2025-07-09 15:00:00|413.52|413.32|413.82|413.62|413.82|413.67|413.47|413.27|49
1752073500000|2025-07-09 15:05:00|413.87|413.67|413.82|413.67|413.87|413.67|413.67|413.47|6
1752073800000|2025-07-09 15:10:00|413.77|413.62|413.72|413.57|413.92|413.72|413.67|413.52|85
1752074100000|2025-07-09 15:15:00|413.77|413.62|413.82|413.62|413.82|413.62|413.57|413.37|8
1752074400000|2025-07-09 15:20:00|413.87|413.67|413.92|413.77|413.97|413.77|413.77|413.62|52
1752074700000|2025-07-09 15:25:00|413.97|413.72|414.32|414.17|414.37|414.17|413.92|413.72|91
1752075000000|2025-07-09 15:30:00|414.37|414.22|414.62|414.47|414.67|414.52|414.32|414.17|66
1752075300000|2025-07-09 15:35:00|414.67|414.52|414.67|414.47|414.82|414.67|414.27|414.07|63
1752075600000|2025-07-09 15:40:00|414.72|414.52|414.92|414.72|414.92|414.77|414.67|414.47|18
1752075900000|2025-07-09 15:45:00|414.87|414.77|414.97|414.77|415.07|414.87|414.87|414.67|30
1752076200000|2025-07-09 15:50:00|414.92|414.72|414.82|414.62|414.97|414.77|414.77|414.57|8
1752076500000|2025-07-09 15:55:00|414.87|414.67|415.02|414.82|415.07|414.92|414.87|414.67|19
1752076800000|2025-07-09 16:00:00|415.07|414.87|415.22|415.02|415.22|415.07|415.07|414.82|18
1752077100000|2025-07-09 16:05:00|415.32|415.07|415.37|415.22|415.47|415.32|415.27|415.07|16
1752077400000|2025-07-09 16:10:00|415.42|415.17|415.37|415.17|415.47|415.27|415.22|415.07|16
1752077700000|2025-07-09 16:15:00|415.32|415.22|415.47|415.27|415.47|415.27|415.22|415.07|11
1752078000000|2025-07-09 16:20:00|415.42|415.22|415.32|415.07|415.47|415.27|415.17|414.97|8
1752078300000|2025-07-09 16:25:00|415.37|415.12|415.52|415.32|415.52|415.37|415.32|415.12|20
1752078600000|2025-07-09 16:30:00|415.57|415.37|415.77|415.62|415.77|415.62|415.57|415.37|50
1752078900000|2025-07-09 16:35:00|415.72|415.57|415.77|415.57|415.82|415.67|415.67|415.52|62
1752079200000|2025-07-09 16:40:00|415.72|415.52|415.77|415.62|415.82|415.67|415.72|415.52|19
1752079500000|2025-07-09 16:45:00|415.72|415.57|415.82|415.67|415.92|415.72|415.72|415.57|20
1752079800000|2025-07-09 16:50:00|415.87|415.72|416.02|415.87|416.02|415.87|415.87|415.67|12
1752080100000|2025-07-09 16:55:00|416.07|415.82|416.07|415.92|416.12|415.97|416.02|415.82|27
1752080400000|2025-07-09 17:00:00|416.12|415.87|415.87|415.67|416.12|415.92|415.82|415.62|17
1752080700000|2025-07-09 17:05:00|415.82|415.62|416.17|416.02|416.17|416.02|415.82|415.62|58
1752081000000|2025-07-09 17:10:00|416.12|415.97|416.27|416.12|416.37|416.17|416.07|415.87|44
1752081300000|2025-07-09 17:15:00|416.22|416.07|416.52|416.32|416.57|416.37|416.22|416.07|12
1752081600000|2025-07-09 17:20:00|416.47|416.27|416.87|416.72|416.87|416.72|416.42|416.27|76
1752081900000|2025-07-09 17:25:00|416.92|416.77|417.02|416.82|417.12|416.97|416.92|416.72|17
1752082200000|2025-07-09 17:30:00|417.07|416.87|416.82|416.62|417.12|416.92|416.82|416.62|27
1752082500000|2025-07-09 17:35:00|416.87|416.67|416.87|416.72|416.87|416.72|416.67|416.47|12
1752082800000|2025-07-09 17:40:00|416.92|416.67|416.97|416.77|417.02|416.82|416.92|416.67|5
1752083100000|2025-07-09 17:45:00|416.92|416.82|417.07|416.87|417.07|416.87|416.87|416.67|10
1752083400000|2025-07-09 17:50:00|417.02|416.82|417.17|416.97|417.32|417.12|417.02|416.82|16
1752083700000|2025-07-09 17:55:00|417.12|416.92|417.02|416.87|417.12|416.92|417.02|416.77|20
1752084000000|2025-07-09 18:00:00|417.07|416.82|417.37|417.22|417.37|417.22|417.07|416.82|19
1752084300000|2025-07-09 18:05:00|417.27|417.17|417.02|416.87|417.27|417.17|417.02|416.87|23
1752084600000|2025-07-09 18:10:00|416.97|416.82|417.12|416.92|417.12|416.97|416.92|416.77|6
1752084900000|2025-07-09 18:15:00|417.07|416.87|417.22|417.02|417.27|417.07|417.02|416.82|16
1752085200000|2025-07-09 18:20:00|417.17|416.97|417.17|416.97|417.27|417.07|417.12|416.87|11
1752085500000|2025-07-09 18:25:00|417.12|416.92|417.07|416.87|417.12|416.97|417.02|416.87|7
1752085800000|2025-07-09 18:30:00|417.12|416.92|417.02|416.82|417.17|416.97|417.02|416.82|8
1752086100000|2025-07-09 18:35:00|416.97|416.87|417.07|416.82|417.12|416.92|416.97|416.77|7
1752086400000|2025-07-09 18:40:00|417.02|416.87|416.97|416.82|417.07|416.87|416.92|416.77|7
1752086700000|2025-07-09 18:45:00|416.92|416.77|416.92|416.72|416.97|416.82|416.87|416.72|4
1752087000000|2025-07-09 18:50:00|416.87|416.77|416.97|416.82|417.02|416.82|416.87|416.72|8
1752087300000|2025-07-09 18:55:00|417.02|416.87|416.87|416.72|417.02|416.87|416.87|416.72|0
1752087600000|2025-07-09 19:00:00|416.82|416.67|416.57|416.42|416.82|416.67|416.57|416.37|25
1752087900000|2025-07-09 19:05:00|416.62|416.37|416.62|416.42|416.67|416.47|416.57|416.37|12
1752088200000|2025-07-09 19:10:00|416.57|416.47|416.52|416.32|416.57|416.47|416.52|416.32|2
1752088500000|2025-07-09 19:15:00|416.57|416.37|416.62|416.47|416.67|416.47|416.57|416.32|13
1752088800000|2025-07-09 19:20:00|416.72|416.52|416.72|416.52|416.77|416.57|416.62|416.47|23
1752089100000|2025-07-09 19:25:00|416.67|416.57|416.72|416.52|416.87|416.67|416.67|416.52|68
1752089400000|2025-07-09 19:30:00|416.67|416.57|416.67|416.52|416.72|416.57|416.62|416.47|36
1752089700000|2025-07-09 19:35:00|416.62|416.47|416.72|416.57|416.77|416.57|416.62|416.47|18
1752090000000|2025-07-09 19:40:00|416.82|416.52|416.77|416.62|416.82|416.62|416.67|416.52|8
1752090300000|2025-07-09 19:45:00|416.72|416.57|416.67|416.52|416.77|416.62|416.62|416.47|36
1752090600000|2025-07-09 19:50:00|416.62|416.47|416.47|416.32|416.67|416.52|416.37|416.22|36
1752090900000|2025-07-09 19:55:00|416.52|416.37|416.42|416.27|416.62|416.42|416.37|416.17|24
1752091200000|2025-07-09 20:00:00|416.37|416.22|416.52|416.32|416.57|416.37|416.37|416.22|1
1752091500000|2025-07-09 20:05:00|416.47|416.37|416.42|416.27|416.57|416.37|416.42|416.27|3
1752091800000|2025-07-09 20:10:00|416.47||416.47||416.47||416.42||1
1752092100000|2025-07-09 20:15:00|416.42|416.22|416.37|416.17|416.42|416.22|416.37|416.17|3
1752092400000|2025-07-09 20:20:00|416.32|416.12|416.27|416.07|416.32|416.12|416.22|416.02|3
1752092700000|2025-07-09 20:25:00|416.32|416.12|416.37|416.17|416.37|416.17|416.32|416.12|0
1752093000000|2025-07-09 20:30:00|416.32|416.12|416.32|416.12|416.37|416.17|416.32|416.12|1
1752093300000|2025-07-09 20:35:00|416.37|416.17|416.37|416.17|416.37|416.17|416.37|416.17|0
1752094200000|2025-07-09 20:50:00|416.32|416.12|416.37|416.17|416.37|416.17|416.32|416.12|5
1752094500000|2025-07-09 20:55:00|416.32|416.12|416.32|416.12|416.37|416.17|416.32|416.07|4
1752094800000|2025-07-09 21:00:00||415.97||415.97||415.97||415.97|0
1752095100000|2025-07-09 21:05:00|416.34|415.99|416.34|415.99|416.34|415.99|416.34|415.99|0
1752095400000|2025-07-09 21:10:00|416.64|416.04|416.44|415.84|416.64|416.04|416.44|415.84|0
1752098400000|2025-07-09 22:00:00|416.34|415.74|416.44|415.84|416.54|415.94|416.34|415.74|0
1752098700000|2025-07-09 22:05:00|416.54|415.94|416.54|415.94|416.54|415.94|416.44|415.84|0
1752099000000|2025-07-09 22:10:00|416.64|416.04|416.64|416.04|416.64|416.04|416.54|415.94|0
1752099600000|2025-07-09 22:20:00|416.74|416.14|416.64|416.04|416.74|416.14|416.64|416.04|0
1752099900000|2025-07-09 22:25:00|416.74|416.14|416.64|416.04|416.74|416.14|416.64|416.04|0
1752100200000|2025-07-09 22:30:00|416.54|415.94|416.64|416.04|416.64|416.04|416.54|415.94|0
1752101100000|2025-07-09 22:45:00|416.54|415.94|416.64|416.04|416.64|416.04|416.54|415.94|0
1752102000000|2025-07-09 23:00:00|416.54|415.94|416.54|415.94|416.64|416.04|416.54|415.94|0
1752102600000|2025-07-09 23:10:00|416.44|415.84|416.44|415.84|416.44|415.84|416.44|415.84|0
1752103200000|2025-07-09 23:20:00|416.54|415.94|416.54|415.94|416.54|415.94|416.44|415.84|0
1752103500000|2025-07-09 23:25:00|416.44|415.84|416.44|415.84|416.44|415.84|416.44|415.84|0
1752103800000|2025-07-09 23:30:00|416.34|415.74|416.44|415.84|416.44|415.84|416.34|415.74|0
1752104100000|2025-07-09 23:35:00|416.34|415.74|416.34|415.74|416.44|415.84|416.34|415.74|0
1752104700000|2025-07-09 23:45:00|416.24|415.64|416.34|415.74|416.34|415.74|416.24|415.64|0
1752105600000|2025-07-10 00:00:00|416.24|415.64|416.14|415.54|416.24|415.64|416.14|415.54|0
1752105900000|2025-07-10 00:05:00|416.24|415.64|416.14|415.54|416.24|415.64|416.14|415.54|0
1752106200000|2025-07-10 00:10:00|416.04|415.44|416.14|415.54|416.14|415.54|416.04|415.44|0
1752106500000|2025-07-10 00:15:00|416.04|415.44|416.14|415.54|416.14|415.54|416.04|415.44|0
1752106800000|2025-07-10 00:20:00|416.04|415.44|416.04|415.44|416.04|415.44|416.04|415.44|0
1752107100000|2025-07-10 00:25:00|416.14|415.54|416.04|415.44|416.14|415.54|416.04|415.44|0
1752107400000|2025-07-10 00:30:00|416.34|415.74|415.54|415.34|416.34|415.89|415.04|414.84|637
1752107700000|2025-07-10 00:35:00|415.59|415.39|415.49|415.29|415.69|415.54|415.34|415.19|154
1752108000000|2025-07-10 00:40:00|415.44|415.34|415.54|415.34|415.59|415.44|415.34|415.19|90
1752108300000|2025-07-10 00:45:00|415.49|415.39|415.29|415.14|415.49|415.39|415.14|414.99|126
1752108600000|2025-07-10 00:50:00|415.24|415.09|415.39|415.19|415.49|415.34|415.24|415.09|34
1752108900000|2025-07-10 00:55:00|415.34|415.24|415.64|415.44|415.64|415.44|415.34|415.19|43
1752109200000|2025-07-10 01:00:00|415.69|415.49|416.19|415.99|416.29|416.09|415.69|415.49|485
1752109500000|2025-07-10 01:05:00|416.24|416.09|416.39|416.24|416.54|416.39|416.19|415.99|288
1752109800000|2025-07-10 01:10:00|416.34|416.19|416.29|416.14|416.44|416.29|416.19|416.04|189
1752110100000|2025-07-10 01:15:00|416.24|416.09|416.34|416.19|416.44|416.24|416.14|415.99|94
1752110400000|2025-07-10 01:20:00|416.39|416.24|416.59|416.44|416.64|416.49|416.39|416.19|159
1752110700000|2025-07-10 01:25:00|416.64|416.39|416.44|416.29|416.69|416.49|416.44|416.29|139
1752111000000|2025-07-10 01:30:00|416.39|416.24|416.34|416.19|416.44|416.29|416.24|416.09|115
1752111300000|2025-07-10 01:35:00|416.39|416.14|416.39|416.24|416.44|416.29|416.29|416.14|168
1752111600000|2025-07-10 01:40:00|416.34|416.19|416.39|416.24|416.39|416.24|416.19|416.04|133
1752111900000|2025-07-10 01:45:00|416.34|416.19|416.44|416.29|416.44|416.29|416.34|416.19|80
1752112200000|2025-07-10 01:50:00|416.49|416.24|416.64|416.49|416.64|416.49|416.39|416.24|82
1752112500000|2025-07-10 01:55:00|416.69|416.54|416.74|416.59|416.84|416.64|416.69|416.49|84
1752112800000|2025-07-10 02:00:00|416.69|416.54|417.04|416.84|417.04|416.84|416.69|416.54|143
1752113100000|2025-07-10 02:05:00|416.99|416.89|417.04|416.89|417.29|417.14|416.99|416.84|197
1752113400000|2025-07-10 02:10:00|416.99|416.84|417.04|416.89|417.29|417.09|416.99|416.84|106
1752113700000|2025-07-10 02:15:00|417.09|416.94|417.09|416.94|417.29|417.09|416.99|416.84|135
1752114000000|2025-07-10 02:20:00|417.14|416.99|417.19|417.04|417.24|417.09|417.04|416.89|125
1752114300000|2025-07-10 02:25:00|417.24|417.09|417.29|417.14|417.34|417.19|417.14|416.99|96
1752114600000|2025-07-10 02:30:00|417.34|417.19|417.24|417.09|417.34|417.19|417.24|417.09|79
1752114900000|2025-07-10 02:35:00|417.29|417.14|417.34|417.19|417.44|417.29|417.29|417.14|100
1752115200000|2025-07-10 02:40:00|417.29|417.14|417.44|417.29|417.49|417.34|417.24|417.09|174
1752115500000|2025-07-10 02:45:00|417.49|417.34|417.74|417.59|417.79|417.64|417.44|417.29|188
1752115800000|2025-07-10 02:50:00|417.69|417.49|417.54|417.39|417.69|417.49|417.49|417.34|85
1752116100000|2025-07-10 02:55:00|417.49|417.34|417.54|417.39|417.59|417.39|417.39|417.24|78
1752116400000|2025-07-10 03:00:00|417.49|417.34|417.49|417.34|417.54|417.39|417.49|417.34|61
1752116700000|2025-07-10 03:05:00|417.54|417.29|417.69|417.54|417.74|417.54|417.54|417.29|124
1752117000000|2025-07-10 03:10:00|417.64|417.49|417.59|417.44|417.64|417.54|417.39|417.24|183
1752117300000|2025-07-10 03:15:00|417.54|417.39|417.54|417.39|417.54|417.39|417.44|417.29|73
1752117600000|2025-07-10 03:20:00|417.59|417.34|417.44|417.29|417.59|417.34|417.44|417.24|58
1752117900000|2025-07-10 03:25:00|417.39|417.24|417.44|417.29|417.49|417.34|417.34|417.19|134
1752118200000|2025-07-10 03:30:00|417.49|417.24|417.29|417.14|417.49|417.24|417.29|417.14|61
1752118500000|2025-07-10 03:35:00|417.34|417.19|417.34|417.19|417.39|417.24|417.29|417.09|75
1752118800000|2025-07-10 03:40:00|417.29|417.14|417.29|417.14|417.34|417.19|417.29|417.14|80
1752119100000|2025-07-10 03:45:00|417.24|417.09|417.24|417.09|417.29|417.14|417.19|417.04|96
1752119400000|2025-07-10 03:50:00|417.29|417.14|417.29|417.14|417.29|417.14|417.24|417.09|64
1752119700000|2025-07-10 03:55:00|417.24|417.09|417.29|417.14|417.29|417.14|417.24|417.09|53
1752120000000|2025-07-10 04:00:00|417.24|417.09|417.19|417.04|417.24|417.09|417.14|416.99|54
1752120300000|2025-07-10 04:05:00|417.24|417.09|417.14|416.99|417.24|417.09|417.04|416.89|126
1752120600000|2025-07-10 04:10:00|417.19|417.04|417.19|417.04|417.19|417.04|417.19|417.04|42
1752120900000|2025-07-10 04:15:00|417.14|416.99|417.24|417.09|417.29|417.14|417.14|416.99|117
1752121200000|2025-07-10 04:20:00|417.29|417.04|417.04|416.84|417.29|417.04|417.04|416.84|129
1752121500000|2025-07-10 04:25:00|416.99|416.89|416.99|416.84|417.04|416.89|416.99|416.79|100
1752121800000|2025-07-10 04:30:00|417.04|416.89|417.09|416.94|417.09|416.94|416.99|416.89|21
1752122100000|2025-07-10 04:35:00|417.14|416.99|417.19|417.04|417.19|417.04|417.14|416.99|73
1752122400000|2025-07-10 04:40:00|417.24|417.09|417.19|417.04|417.29|417.09|417.19|417.04|62
1752122700000|2025-07-10 04:45:00|417.24|417.09|417.24|417.09|417.24|417.09|417.24|417.09|23
1752123000000|2025-07-10 04:50:00|417.19|417.04|417.24|417.09|417.29|417.09|417.19|417.04|36
1752123300000|2025-07-10 04:55:00|417.19|417.04|417.14|416.99|417.24|417.09|417.09|416.94|89
1752123600000|2025-07-10 05:00:00|417.09|416.94|417.04|416.89|417.14|416.94|416.89|416.74|172
1752123900000|2025-07-10 05:05:00|417.09|416.94|416.99|416.84|417.09|416.94|416.99|416.84|43
1752124200000|2025-07-10 05:10:00|417.04|416.89|417.14|416.94|417.14|416.94|416.99|416.79|139
1752124500000|2025-07-10 05:15:00|417.09|416.99|417.14|416.99|417.24|417.09|417.09|416.94|117
1752124800000|2025-07-10 05:20:00|417.19|417.04|417.14|416.99|417.19|417.04|417.14|416.99|33
1752125100000|2025-07-10 05:25:00|417.19|416.94|417.14|416.99|417.19|416.99|417.04|416.89|90
1752125400000|2025-07-10 05:30:00|417.19|417.04|416.94|416.79|417.19|417.04|416.79|416.59|390
1752125700000|2025-07-10 05:35:00|416.99|416.84|416.99|416.84|417.04|416.89|416.94|416.84|27
1752126000000|2025-07-10 05:40:00|417.04|416.89|416.99|416.79|417.04|416.89|416.89|416.74|102
1752126300000|2025-07-10 05:45:00|416.94|416.84|416.94|416.79|416.99|416.84|416.94|416.79|31
1752126600000|2025-07-10 05:50:00|416.99|416.84|417.09|416.94|417.14|416.99|416.99|416.84|99
1752126900000|2025-07-10 05:55:00|417.04|416.89|417.09|416.94|417.09|416.94|417.04|416.89|29
1752127200000|2025-07-10 06:00:00|417.14|416.99|417.14|416.99|417.19|417.04|417.09|416.94|77
1752127500000|2025-07-10 06:05:00|417.09|416.94|416.94|416.79|417.09|416.94|416.94|416.79|83
1752127800000|2025-07-10 06:10:00|416.99|416.84|417.04|416.89|417.09|416.94|416.99|416.79|50
1752128100000|2025-07-10 06:15:00|416.99|416.84|417.04|416.89|417.09|416.89|416.99|416.84|57
1752128400000|2025-07-10 06:20:00|416.99|416.84|416.99|416.84|416.99|416.84|416.99|416.84|24
1752128700000|2025-07-10 06:25:00|417.04|416.89|417.04|416.89|417.14|416.94|417.04|416.89|93
1752129000000|2025-07-10 06:30:00|417.09|416.94|417.04|416.89|417.09|416.94|417.04|416.89|82
1752129300000|2025-07-10 06:35:00|417.09|416.94|417.09|416.94|417.09|416.94|417.04|416.89|53
1752129600000|2025-07-10 06:40:00|417.04|416.89|417.09|416.94|417.09|416.94|417.04|416.89|45
1752129900000|2025-07-10 06:45:00|417.04|416.89|417.14|416.99|417.14|416.99|417.04|416.89|69
1752130200000|2025-07-10 06:50:00|417.09|416.94|417.14|416.99|417.14|416.99|417.09|416.94|114
1752130500000|2025-07-10 06:55:00|417.19|417.04|417.24|417.09|417.29|417.14|417.14|416.94|201
1752130800000|2025-07-10 07:00:00|417.29|417.14|417.54|417.39|417.54|417.39|417.29|417.14|170
1752131100000|2025-07-10 07:05:00|417.59|417.44|417.19|417.04|417.59|417.44|417.14|416.99|260
1752131400000|2025-07-10 07:10:00|417.24|417.09|417.19|417.04|417.29|417.09|417.19|417.04|88
1752131700000|2025-07-10 07:15:00|417.14|416.99|417.19|417.04|417.19|417.04|417.09|416.94|80
1752132000000|2025-07-10 07:20:00|417.24|417.09|417.24|417.09|417.29|417.14|417.14|416.99|128
1752132300000|2025-07-10 07:25:00|417.19|417.04|417.34|417.19|417.34|417.19|417.19|417.04|56
1752132600000|2025-07-10 07:30:00|417.39|417.24|417.34|417.19|417.44|417.29|417.34|417.19|113
1752132900000|2025-07-10 07:35:00|417.39|417.24|417.34|417.14|417.39|417.24|417.29|417.14|114
1752133200000|2025-07-10 07:40:00|417.39|417.19|417.39|417.24|417.39|417.24|417.34|417.19|80
1752133500000|2025-07-10 07:45:00|417.44|417.29|417.44|417.29|417.44|417.29|417.39|417.24|89
1752133800000|2025-07-10 07:50:00|417.49|417.34|417.14|416.99|417.49|417.34|417.14|416.99|198
1752134100000|2025-07-10 07:55:00|417.19|417.04|417.09|416.94|417.19|417.04|417.09|416.94|118
1752134400000|2025-07-10 08:00:00|417.14|416.99|416.99|416.84|417.19|417.04|416.99|416.84|153
1752134700000|2025-07-10 08:05:00|417.04|416.79|417.09|416.94|417.19|416.99|417.04|416.79|182
1752135000000|2025-07-10 08:10:00|417.04|416.89|416.99|416.84|417.09|416.94|416.99|416.84|72
1752135300000|2025-07-10 08:15:00|416.94|416.79|417.09|416.94|417.14|416.99|416.94|416.79|150
1752135600000|2025-07-10 08:20:00|417.14|416.99|417.24|417.09|417.24|417.09|417.14|416.99|132
1752135900000|2025-07-10 08:25:00|417.19|417.04|417.19|417.04|417.24|417.04|417.19|417.04|73
1752136200000|2025-07-10 08:30:00|417.24|417.09|417.29|417.14|417.34|417.19|417.24|417.09|124
1752136500000|2025-07-10 08:35:00|417.34|417.19|417.29|417.14|417.39|417.24|417.24|417.09|225
1752136800000|2025-07-10 08:40:00|417.34|417.19|417.34|417.19|417.34|417.19|417.29|417.14|120
1752137100000|2025-07-10 08:45:00|417.39|417.24|417.44|417.29|417.49|417.34|417.39|417.24|176
1752137400000|2025-07-10 08:50:00|417.39|417.24|417.34|417.19|417.44|417.29|417.24|417.09|481
1752137700000|2025-07-10 08:55:00|417.29|417.14|417.44|417.29|417.49|417.29|417.24|417.09|341
1752138000000|2025-07-10 09:00:00|417.49|417.34|417.24|417.09|417.49|417.34|417.19|416.99|471
1752138300000|2025-07-10 09:05:00|417.29|417.14|417.34|417.19|417.34|417.19|417.24|417.09|128
1752138600000|2025-07-10 09:10:00|417.39|417.24|417.39|417.24|417.44|417.24|417.34|417.19|64
1752138900000|2025-07-10 09:15:00|417.34|417.19|417.34|417.19|417.39|417.24|417.34|417.19|131
1752139200000|2025-07-10 09:20:00|417.54|416.94|417.44|416.84|417.54|416.94|417.44|416.84|0
1752139500000|2025-07-10 09:25:00|417.54|416.94|417.54|416.94|417.54|416.94|417.44|416.84|15
1752139800000|2025-07-10 09:30:00|417.44|416.84|417.54|416.94|417.54|416.94|417.44|416.84|0
1752140100000|2025-07-10 09:35:00|417.44|416.84|417.44|416.84|417.54|416.94|417.44|416.84|104
1752140400000|2025-07-10 09:40:00|||||||||36
1752140700000|2025-07-10 09:45:00|417.54|416.94|417.44|416.84|417.54|416.94|417.44|416.84|39
1752141000000|2025-07-10 09:50:00|417.49|417.34|417.54|417.39|417.59|417.39|417.39|417.19|84
1752141300000|2025-07-10 09:55:00|417.59|417.44|417.59|417.44|417.69|417.49|417.49|417.34|42
1752141600000|2025-07-10 10:00:00|417.64|417.39|417.49|417.34|417.64|417.44|417.49|417.34|50
1752141900000|2025-07-10 10:05:00|417.54|417.39|417.44|417.29|417.54|417.39|417.44|417.29|7
1752142200000|2025-07-10 10:10:00|417.49|417.24|417.44|417.29|417.49|417.29|417.44|417.24|7
1752142500000|2025-07-10 10:15:00|417.39|417.24|417.44|417.24|417.44|417.29|417.39|417.24|3
1752142800000|2025-07-10 10:20:00|417.49|417.29|417.44|417.24|417.49|417.34|417.44|417.24|5
1752143100000|2025-07-10 10:25:00|417.39|417.29|417.44|417.29|417.44|417.29|417.39|417.19|10
1752143400000|2025-07-10 10:30:00|417.49|417.34|417.49|417.34|417.49|417.34|417.44|417.29|25
1752143700000|2025-07-10 10:35:00|417.54|417.39|417.49|417.34|417.54|417.39|417.49|417.34|4
1752144000000|2025-07-10 10:40:00|417.44|417.29|417.49|417.34|417.49|417.34|417.44|417.29|7
1752144300000|2025-07-10 10:45:00|417.54||417.54||417.54||417.49||2
1752144600000|2025-07-10 10:50:00|417.59|417.39|417.64|417.44|417.64|417.49|417.59|417.39|5
1752144900000|2025-07-10 10:55:00|417.59|417.49|417.59|417.39|417.64|417.49|417.59|417.39|3
1752145200000|2025-07-10 11:00:00|417.54|417.34|417.59|417.39|417.59|417.39|417.49|417.34|16
1752145500000|2025-07-10 11:05:00|417.54|417.44|417.59|417.39|417.59|417.44|417.54|417.39|12
1752145800000|2025-07-10 11:10:00|417.64|417.44|417.54|417.39|417.64|417.44|417.54|417.39|19
1752146100000|2025-07-10 11:15:00|417.59|417.44|417.49|417.34|417.59|417.44|417.49|417.34|5
1752146400000|2025-07-10 11:20:00|417.44|417.29|417.49|417.34|417.49|417.34|417.44|417.24|1
1752146700000|2025-07-10 11:25:00|417.54|417.39|417.59|417.39|417.59|417.44|417.54|417.39|7
1752147000000|2025-07-10 11:30:00|417.54|417.34|417.59|417.44|417.59|417.44|417.54|417.34|2
1752147300000|2025-07-10 11:35:00|417.54|417.39|417.64|417.44|417.64|417.49|417.49|417.34|15
1752147600000|2025-07-10 11:40:00|417.59|417.49|417.59|417.39|417.64|417.49|417.59|417.39|10
1752147900000|2025-07-10 11:45:00|417.54|417.34|417.54|417.34|417.54|417.39|417.49|417.29|16
1752148200000|2025-07-10 11:50:00|417.49|417.39|417.49|417.29|417.54|417.39|417.44|417.24|8
1752148500000|2025-07-10 11:55:00|417.44|417.34|417.39|417.24|417.49|417.34|417.34|417.19|25
1752148800000|2025-07-10 12:00:00|417.34|417.19|417.29|417.14|417.39|417.24|417.19|416.99|40
1752149100000|2025-07-10 12:05:00|417.34|417.09|417.29|417.09|417.34|417.14|417.19|417.04|21
1752149400000|2025-07-10 12:10:00|417.24|417.14|417.29|417.14|417.34|417.19|417.24|417.09|44
1752149700000|2025-07-10 12:15:00|417.24|417.09|417.14|416.99|417.24|417.14|417.04|416.89|36
1752150000000|2025-07-10 12:20:00|417.19|416.94|417.09|416.89|417.19|416.94|417.09|416.89|16
1752150300000|2025-07-10 12:25:00|417.04|416.84|417.14|416.94|417.19|416.99|417.04|416.84|12
1752150600000|2025-07-10 12:30:00|417.19|416.99|416.89|416.74|417.19|417.04|416.89|416.74|50
1752150900000|2025-07-10 12:35:00|416.84|416.69|416.89|416.74|416.89|416.74|416.84|416.69|16
1752151200000|2025-07-10 12:40:00|416.94|416.79|416.89|416.74|416.94|416.79|416.89|416.74|21
1752151500000|2025-07-10 12:45:00|416.84|416.69|416.84|416.69|416.94|416.79|416.84|416.69|27
1752151800000|2025-07-10 12:50:00|416.89|416.74|416.89|416.69|416.94|416.79|416.89|416.69|24
1752152100000|2025-07-10 12:55:00|416.84|416.74|416.84|416.69|416.99|416.84|416.84|416.69|27
1752152400000|2025-07-10 13:00:00|416.89|416.74|416.84|416.69|416.89|416.74|416.84|416.69|28
1752152700000|2025-07-10 13:05:00|416.79|416.64|416.79|416.64|416.79|416.64|416.74|416.59|45
1752153000000|2025-07-10 13:10:00|416.74|416.59|416.74|416.59|416.84|416.69|416.74|416.59|27
1752153300000|2025-07-10 13:15:00|416.79|416.64|416.89|416.74|416.89|416.74|416.74|416.59|44
1752153600000|2025-07-10 13:20:00|416.94|416.79|416.84|416.69|416.94|416.79|416.84|416.69|18
1752153900000|2025-07-10 13:25:00|416.89|416.64|416.64|416.44|416.89|416.69|416.64|416.44|73
1752154200000|2025-07-10 13:30:00|416.69|416.49|416.34|416.14|416.79|416.59|416.09|415.94|119
1752154500000|2025-07-10 13:35:00|416.29|416.09|415.84|415.64|416.29|416.14|415.79|415.59|107
1752154800000|2025-07-10 13:40:00|415.79|415.59|415.74|415.59|415.94|415.79|415.64|415.44|53
1752155100000|2025-07-10 13:45:00|415.69|415.54|414.59|414.39|415.69|415.54|414.59|414.39|241
1752155400000|2025-07-10 13:50:00|414.54|414.34|414.49|414.29|414.69|414.49|414.34|414.14|147
1752155700000|2025-07-10 13:55:00|414.44|414.24|414.49|414.29|414.49|414.29|414.14|413.94|70
1752156000000|2025-07-10 14:00:00|414.54|414.34|413.79|413.54|414.59|414.39|413.74|413.49|124
1752156300000|2025-07-10 14:05:00|413.84|413.59|413.89|413.69|414.29|414.04|413.79|413.54|82
1752156600000|2025-07-10 14:10:00|413.94|413.74|413.79|413.59|413.99|413.79|413.54|413.39|101
1752156900000|2025-07-10 14:15:00|413.74|413.64|414.34|414.14|414.44|414.24|413.74|413.59|84
1752157200000|2025-07-10 14:20:00|414.39|414.19|413.99|413.79|414.39|414.19|413.94|413.79|45
1752157500000|2025-07-10 14:25:00|413.94|413.74|413.39|413.24|413.94|413.74|413.29|413.14|105
1752157800000|2025-07-10 14:30:00|413.44|413.19|413.29|413.14|413.49|413.34|413.14|412.99|44
1752158100000|2025-07-10 14:35:00|413.24|413.09|413.69|413.54|413.74|413.59|413.24|413.09|96
1752158400000|2025-07-10 14:40:00|413.64|413.49|413.99|413.79|414.04|413.89|413.59|413.44|40
1752158700000|2025-07-10 14:45:00|413.94|413.84|414.39|414.19|414.39|414.24|413.89|413.74|81
1752159000000|2025-07-10 14:50:00|414.44|414.24|414.49|414.34|414.64|414.44|414.39|414.24|32
1752159300000|2025-07-10 14:55:00|414.54|414.29|414.54|414.34|414.54|414.39|414.39|414.19|24
1752159600000|2025-07-10 15:00:00|414.49|414.39|414.74|414.59|414.79|414.59|414.39|414.24|46
1752159900000|2025-07-10 15:05:00|414.79|414.64|414.44|414.29|414.89|414.69|414.44|414.29|66
1752160200000|2025-07-10 15:10:00|414.39|414.24|414.34|414.14|414.39|414.24|414.14|413.99|22
1752160500000|2025-07-10 15:15:00|414.39|414.19|414.09|413.94|414.49|414.29|414.09|413.94|23
1752160800000|2025-07-10 15:20:00|414.14|414.04|414.54|414.34|414.54|414.34|414.09|413.94|90
1752161100000|2025-07-10 15:25:00|414.49|414.39|414.74|414.54|414.84|414.64|414.49|414.34|32
1752161400000|2025-07-10 15:30:00|414.79|414.59|414.94|414.74|414.99|414.84|414.74|414.54|69
1752161700000|2025-07-10 15:35:00|414.89|414.79|414.94|414.74|415.04|414.89|414.84|414.64|27
1752162000000|2025-07-10 15:40:00|414.89|414.69|414.89|414.69|414.94|414.79|414.84|414.64|7
1752162300000|2025-07-10 15:45:00|414.94|414.74|415.19|414.99|415.19|415.04|414.89|414.69|24
1752162600000|2025-07-10 15:50:00|415.14|415.04|415.34|415.19|415.34|415.19|415.14|414.94|21
1752162900000|2025-07-10 15:55:00|415.39|415.14|415.49|415.29|415.49|415.29|415.29|415.09|14
1752163200000|2025-07-10 16:00:00|415.44|415.24|415.39|415.19|415.44|415.29|415.29|415.09|17
1752163500000|2025-07-10 16:05:00|415.34|415.14|415.29|415.14|415.54|415.39|415.29|415.09|43
1752163800000|2025-07-10 16:10:00|415.34|415.19|415.29|415.09|415.34|415.19|415.19|415.04|17
1752164100000|2025-07-10 16:15:00|415.34|415.14|415.34|415.19|415.39|415.19|415.24|415.04|8
1752164400000|2025-07-10 16:20:00|415.29|415.14|415.54|415.39|415.54|415.39|415.29|415.14|17
1752164700000|2025-07-10 16:25:00|415.59|415.44|415.64|415.49|415.74|415.54|415.59|415.44|27
1752165000000|2025-07-10 16:30:00|415.69|415.44|415.59|415.44|415.69|415.54|415.59|415.39|28
1752165300000|2025-07-10 16:35:00|415.54|415.39|415.64|415.49|415.69|415.49|415.49|415.34|24
1752165600000|2025-07-10 16:40:00|415.69|415.44|415.64|415.44|415.74|415.59|415.64|415.44|13
1752165900000|2025-07-10 16:45:00|415.59|415.39|415.49|415.34|415.64|415.44|415.44|415.29|8
1752166200000|2025-07-10 16:50:00|415.54|415.39|415.69|415.54|415.69|415.54|415.54|415.34|16
1752166500000|2025-07-10 16:55:00|415.74|415.59|415.74|415.59|415.74|415.59|415.69|415.49|33
1752166800000|2025-07-10 17:00:00|415.69|415.54|415.94|415.69|415.94|415.74|415.69|415.54|8
1752167100000|2025-07-10 17:05:00|415.89|415.74|415.94|415.79|415.94|415.79|415.89|415.69|2
1752167400000|2025-07-10 17:10:00|415.99|415.84|415.94|415.79|416.09|415.94|415.89|415.74|43
1752167700000|2025-07-10 17:15:00|415.89|415.74|415.79|415.64|415.89|415.74|415.79|415.59|3
1752168000000|2025-07-10 17:20:00|415.74|415.59|415.94|415.74|415.94|415.74|415.69|415.49|5
1752168300000|2025-07-10 17:25:00|415.89|415.79|415.89|415.74|415.94|415.79|415.84|415.64|7
1752168600000|2025-07-10 17:30:00|415.84|415.69|415.79|415.59|415.84|415.69|415.79|415.59|7
1752168900000|2025-07-10 17:35:00|415.84|415.64|415.84|415.64|415.89|415.74|415.74|415.59|12
1752169200000|2025-07-10 17:40:00|415.79|415.59|415.74|415.54|415.79|415.64|415.69|415.54|18
1752169500000|2025-07-10 17:45:00|415.79|415.64|415.99|415.79|415.99|415.84|415.79|415.64|8
1752169800000|2025-07-10 17:50:00|416.04|415.84|416.09|415.94|416.09|415.94|415.99|415.79|10
1752170100000|2025-07-10 17:55:00|416.04|415.89|416.09|415.94|416.14|415.94|416.04|415.89|9
1752170400000|2025-07-10 18:00:00|416.04|415.89|416.09|415.89|416.14|415.99|416.04|415.84|5
1752170700000|2025-07-10 18:05:00|416.04|415.84|415.99|415.84|416.09|415.94|415.99|415.84|7
1752171000000|2025-07-10 18:10:00|416.04|415.79|416.04|415.84|416.04|415.89|415.99|415.79|11
1752171300000|2025-07-10 18:15:00|415.99|415.79|415.89|415.69|415.99|415.84|415.84|415.69|14
1752171600000|2025-07-10 18:20:00|415.94|415.74|415.94|415.74|416.09|415.89|415.94|415.69|7
1752171900000|2025-07-10 18:25:00|415.99|415.79|416.04|415.84|416.04|415.84|415.94|415.79|1
1752172200000|2025-07-10 18:30:00|416.09|415.89|415.94|415.79|416.09|415.89|415.94|415.79|2
1752172500000|2025-07-10 18:35:00|415.99|415.74|415.99|415.79|415.99|415.79|415.94|415.74|2
1752172800000|2025-07-10 18:40:00|415.94|415.84|415.94|415.79|415.99|415.84|415.94|415.74|3
1752173100000|2025-07-10 18:45:00|415.99|415.84|415.99|415.79|416.04|415.84|415.89|415.74|11
1752173400000|2025-07-10 18:50:00|415.94|415.74|415.89|415.69|415.99|415.79|415.84|415.69|7
1752173700000|2025-07-10 18:55:00|415.79|415.59|415.64|415.49|415.84|415.64|415.64|415.44|61
1752174000000|2025-07-10 19:00:00|415.69|415.54|415.79|415.59|415.79|415.64|415.64|415.49|21
1752174300000|2025-07-10 19:05:00|415.74|415.54|415.79|415.59|415.79|415.64|415.69|415.54|18
1752174600000|2025-07-10 19:10:00|415.74|415.64|415.74|415.59|415.79|415.64|415.74|415.59|8
1752174900000|2025-07-10 19:15:00|415.69|415.54|415.69|415.54|415.74|415.54|415.59|415.44|10
1752175200000|2025-07-10 19:20:00|415.74|415.59|415.79|415.59|415.79|415.64|415.69|415.59|4
1752175500000|2025-07-10 19:25:00|415.74|415.64|415.64|415.49|415.79|415.64|415.59|415.44|32
1752175800000|2025-07-10 19:30:00|415.59|415.44|415.59|415.44|415.69|415.49|415.49|415.34|24
1752176100000|2025-07-10 19:35:00|415.64|415.49|415.74|415.59|415.79|415.59|415.64|415.49|27
1752176400000|2025-07-10 19:40:00|415.79|415.64|415.64|415.49|415.79|415.64|415.64|415.49|16
1752176700000|2025-07-10 19:45:00|415.69|415.44|415.59|415.44|415.69|415.54|415.54|415.39|40
1752177000000|2025-07-10 19:50:00|415.49|415.34|415.54|415.39|415.64|415.44|415.29|415.14|65
1752177300000|2025-07-10 19:55:00|415.59|415.44|415.74|415.59|415.84|415.64|415.59|415.44|28
1752177600000|2025-07-10 20:00:00|415.79|415.54|415.79|415.64|415.79|415.64|415.74|415.54|17
1752177900000|2025-07-10 20:05:00|415.84|415.69|415.79|415.64|415.84|415.69|415.79|415.64|1
1752178200000|2025-07-10 20:10:00|415.74|415.59|415.79|415.59|415.79|415.59|415.74|415.59|2
1752178500000|2025-07-10 20:15:00|415.84|415.64|415.79|415.64|415.84|415.64|415.79|415.59|1
1752178800000|2025-07-10 20:20:00|||||||||1
1752179100000|2025-07-10 20:25:00|415.84||415.84||415.84||415.79||0
1752179400000|2025-07-10 20:30:00||415.69||415.69||415.69||415.64|0
1752179700000|2025-07-10 20:35:00|415.89||415.89||415.89||415.89||1
1752180000000|2025-07-10 20:40:00|415.99|415.74|415.94|415.74|415.99|415.79|415.94|415.74|1
1752180300000|2025-07-10 20:45:00||415.69||415.69||415.69||415.69|0
1752180600000|2025-07-10 20:50:00|415.89|415.64|415.84|415.64|415.89|415.64|415.79|415.59|2
1752180900000|2025-07-10 20:55:00|415.79|415.59|415.84|415.64|415.89|415.64|415.79|415.59|1
1752181200000|2025-07-10 21:00:00|415.89|415.59|416.04|415.14|416.04|415.59|415.89|415.14|0
1752181800000|2025-07-10 21:10:00|415.99|415.24|415.84|415.24|415.99|415.24|415.84|415.24|2
1752182100000|2025-07-10 21:15:00|415.94|415.34|415.84|415.24|415.94|415.34|415.84|415.24|0
1752184800000|2025-07-10 22:00:00|415.94|415.34|416.04|415.44|416.04|415.44|415.94|415.34|0
1752185100000|2025-07-10 22:05:00|415.94|415.34|416.04|415.44|416.04|415.44|415.94|415.34|0
1752185400000|2025-07-10 22:10:00|416.14|415.54|416.04|415.44|416.14|415.54|416.04|415.44|0
1752185700000|2025-07-10 22:15:00|416.14|415.54|416.14|415.54|416.14|415.54|416.04|415.44|0
1752186000000|2025-07-10 22:20:00|416.04|415.44|416.04|415.44|416.14|415.54|416.04|415.44|0
1752186300000|2025-07-10 22:25:00|416.14|415.54|416.04|415.44|416.14|415.54|416.04|415.44|0
1752187500000|2025-07-10 22:45:00|416.14|415.54|416.04|415.44|416.14|415.54|416.04|415.44|0
1752187800000|2025-07-10 22:50:00|416.14|415.54|416.14|415.54|416.14|415.54|416.14|415.54|0
1752188400000|2025-07-10 23:00:00|416.24|415.64|416.24|415.64|416.24|415.64|416.14|415.54|0
1752188700000|2025-07-10 23:05:00|416.14|415.54|416.24|415.64|416.24|415.64|416.14|415.54|0
1752189000000|2025-07-10 23:10:00|416.14|415.54|416.14|415.54|416.14|415.54|416.14|415.54|0
1752191400000|2025-07-10 23:50:00|416.24|415.64|416.24|415.64|416.24|415.64|416.14|415.54|0
1752192000000|2025-07-11 00:00:00|416.14|415.54|416.04|415.44|416.24|415.64|416.04|415.44|0
1752192300000|2025-07-11 00:05:00|415.94|415.34|415.94|415.34|415.94|415.34|415.74|415.14|0
1752192600000|2025-07-11 00:10:00|415.84|415.24|415.74|415.14|415.94|415.34|415.74|415.14|0
1752192900000|2025-07-11 00:15:00|415.84|415.24|415.34|414.74|415.84|415.24|415.34|414.74|0
1752193200000|2025-07-11 00:20:00|415.24|414.64|414.74|414.14|415.34|414.74|414.74|414.14|0
1752193500000|2025-07-11 00:25:00|414.64|414.04|414.54|413.94|414.84|414.24|414.14|413.54|0
1752193800000|2025-07-11 00:30:00|414.44|413.84|414.09|413.89|414.59|414.29|413.34|413.19|547
1752194100000|2025-07-11 00:35:00|414.14|413.94|414.29|414.09|414.74|414.54|414.09|413.94|299
1752194400000|2025-07-11 00:40:00|414.24|414.04|414.04|413.84|414.29|414.09|414.04|413.84|45
1752194700000|2025-07-11 00:45:00|413.99|413.89|413.99|413.79|414.19|414.04|413.94|413.74|82
1752195000000|2025-07-11 00:50:00|413.94|413.84|414.09|413.94|414.19|414.04|413.89|413.74|84
1752195300000|2025-07-11 00:55:00|414.04|413.89|414.09|413.94|414.44|414.24|413.84|413.69|225
1752195600000|2025-07-11 01:00:00|414.24|414.09|414.09|413.89|414.79|414.64|414.04|413.89|480
1752195900000|2025-07-11 01:05:00|414.14|413.94|414.64|414.49|414.69|414.49|413.89|413.69|224
1752196200000|2025-07-11 01:10:00|414.69|414.54|414.94|414.74|415.09|414.94|414.64|414.49|497
1752196500000|2025-07-11 01:15:00|414.99|414.79|415.24|415.09|415.24|415.09|414.94|414.79|119
1752196800000|2025-07-11 01:20:00|415.29|415.04|415.29|415.14|415.34|415.19|415.19|415.04|92
1752197100000|2025-07-11 01:25:00|415.34|415.19|415.69|415.54|415.69|415.54|415.29|415.19|103
1752197400000|2025-07-11 01:30:00|415.74|415.59|416.04|415.89|416.24|416.04|415.69|415.49|357
1752197700000|2025-07-11 01:35:00|415.99|415.84|416.34|416.19|416.44|416.29|415.99|415.84|182
1752198000000|2025-07-11 01:40:00|416.39|416.24|416.59|416.44|416.59|416.44|416.39|416.24|132
1752198300000|2025-07-11 01:45:00|416.64|416.39|416.64|416.49|416.64|416.49|416.49|416.34|101
1752198600000|2025-07-11 01:50:00|416.59|416.44|416.69|416.54|416.74|416.54|416.49|416.34|128
1752198900000|2025-07-11 01:55:00|416.64|416.49|416.89|416.74|416.99|416.79|416.59|416.39|200
1752199200000|2025-07-11 02:00:00|416.84|416.64|416.99|416.84|417.04|416.89|416.79|416.59|178
1752199500000|2025-07-11 02:05:00|417.04|416.89|416.84|416.69|417.09|416.94|416.84|416.69|135
1752199800000|2025-07-11 02:10:00|416.94|416.79|416.59|416.39|416.94|416.79|416.54|416.34|230
1752200100000|2025-07-11 02:15:00|416.54|416.44|416.64|416.49|416.69|416.54|416.49|416.34|188
1752200400000|2025-07-11 02:20:00|416.59|416.44|416.64|416.44|416.69|416.54|416.49|416.34|105
1752200700000|2025-07-11 02:25:00|416.59|416.49|416.59|416.44|416.74|416.59|416.54|416.39|130
1752201000000|2025-07-11 02:30:00|416.64|416.49|416.79|416.64|416.79|416.64|416.44|416.29|205
1752201300000|2025-07-11 02:35:00|416.74|416.59|416.84|416.69|416.99|416.84|416.74|416.59|144
1752201600000|2025-07-11 02:40:00|416.89|416.74|416.84|416.69|416.94|416.79|416.79|416.64|112
1752201900000|2025-07-11 02:45:00|416.79|416.64|416.59|416.44|416.89|416.74|416.59|416.44|198
1752202200000|2025-07-11 02:50:00|416.64|416.49|416.49|416.34|416.64|416.49|416.49|416.34|159
1752202500000|2025-07-11 02:55:00|416.54|416.29|416.44|416.29|416.54|416.39|416.34|416.19|145
1752202800000|2025-07-11 03:00:00|416.49|416.34|416.64|416.49|416.64|416.49|416.39|416.24|128
1752203100000|2025-07-11 03:05:00|416.59|416.44|416.54|416.39|416.69|416.54|416.54|416.39|90
1752203400000|2025-07-11 03:10:00|416.59|416.44|416.84|416.69|416.84|416.69|416.59|416.44|133
1752203700000|2025-07-11 03:15:00|416.79|416.64|416.74|416.59|416.84|416.69|416.74|416.59|99
1752204000000|2025-07-11 03:20:00|416.69|416.54|416.94|416.79|416.99|416.79|416.69|416.54|122
1752204300000|2025-07-11 03:25:00|416.89|416.74|416.79|416.64|416.89|416.74|416.69|416.54|131
1752204600000|2025-07-11 03:30:00|416.84|416.69|416.84|416.69|416.89|416.74|416.74|416.59|65
1752204900000|2025-07-11 03:35:00|416.89|416.74|416.89|416.69|416.94|416.79|416.79|416.64|118
1752205200000|2025-07-11 03:40:00|416.84|416.74|416.79|416.64|416.89|416.74|416.79|416.64|49
1752205500000|2025-07-11 03:45:00|416.74|416.59|416.79|416.64|416.84|416.69|416.74|416.59|57
1752205800000|2025-07-11 03:50:00|416.84|416.69|416.84|416.69|416.84|416.69|416.79|416.64|25
1752206100000|2025-07-11 03:55:00|416.89|416.74|416.89|416.74|416.94|416.79|416.89|416.74|92
1752206400000|2025-07-11 04:00:00|416.84|416.69|416.79|416.64|416.84|416.69|416.69|416.54|82
1752206700000|2025-07-11 04:05:00|416.74|416.59|416.74|416.59|416.79|416.64|416.69|416.54|78
1752207000000|2025-07-11 04:10:00|416.69|416.54|416.69|416.54|416.74|416.59|416.69|416.54|39
1752207300000|2025-07-11 04:15:00|416.64|416.49|416.69|416.54|416.69|416.54|416.64|416.49|60
1752207600000|2025-07-11 04:20:00|416.74|416.49|416.69|416.54|416.74|416.59|416.69|416.49|53
1752207900000|2025-07-11 04:25:00|416.74|416.59|416.84|416.69|416.89|416.74|416.74|416.59|76
1752208200000|2025-07-11 04:30:00|416.79|416.64|416.79|416.64|416.79|416.64|416.74|416.59|51
1752208500000|2025-07-11 04:35:00|416.74|416.59|416.74|416.59|416.74|416.59|416.74|416.59|17
1752208800000|2025-07-11 04:40:00|416.84|416.64|416.84|416.64|416.84|416.69|416.79|416.64|65
1752209100000|2025-07-11 04:45:00|416.79|416.59|416.84|416.69|416.84|416.69|416.74|416.59|49
1752209400000|2025-07-11 04:50:00|416.79|416.59|416.74|416.59|416.79|416.59|416.69|416.54|24
1752209700000|2025-07-11 04:55:00|416.79|416.64|416.79|416.64|416.79|416.64|416.79|416.64|56
1752210000000|2025-07-11 05:00:00|416.74|416.59|416.94|416.79|416.94|416.79|416.74|416.54|278
1752210300000|2025-07-11 05:05:00|416.99|416.84|417.09|416.89|417.14|416.99|416.99|416.84|127
1752210600000|2025-07-11 05:10:00|417.04|416.94|417.04|416.89|417.09|416.94|417.04|416.89|54
1752210900000|2025-07-11 05:15:00|417.09|416.94|417.19|417.04|417.19|417.04|417.09|416.94|115
1752211200000|2025-07-11 05:20:00|417.09|416.94|417.29|417.14|417.29|417.14|417.09|416.94|152
1752211500000|2025-07-11 05:25:00|417.34|417.19|417.49|417.34|417.49|417.34|417.34|417.19|146
1752211800000|2025-07-11 05:30:00|417.54|417.39|417.64|417.44|417.64|417.44|417.49|417.34|184
1752212100000|2025-07-11 05:35:00|417.59|417.49|417.59|417.44|417.64|417.49|417.59|417.44|139
1752212400000|2025-07-11 05:40:00|417.54|417.39|417.49|417.34|417.59|417.44|417.49|417.34|43
1752212700000|2025-07-11 05:45:00||417.29||417.34||417.34||417.29|57
1752213000000|2025-07-11 05:50:00|417.54|417.29|417.49|417.34|417.54|417.39|417.49|417.29|156
1752213300000|2025-07-11 05:55:00|417.54|417.39|417.29|417.14|417.54|417.39|417.29|417.14|193
1752213600000|2025-07-11 06:00:00|417.34|417.19|417.39|417.24|417.49|417.34|417.34|417.19|142
1752213900000|2025-07-11 06:05:00|417.44|417.29|417.44|417.29|417.44|417.29|417.39|417.24|83
1752214200000|2025-07-11 06:10:00|417.39|417.24|417.39|417.24|417.44|417.29|417.39|417.24|78
1752214500000|2025-07-11 06:15:00|417.44|417.29|417.44|417.29|417.44|417.29|417.44|417.29|48
1752214800000|2025-07-11 06:20:00|417.49|417.34|417.44|417.29|417.49|417.34|417.44|417.29|129
1752215100000|2025-07-11 06:25:00|417.39|417.24|417.49|417.34|417.54|417.39|417.39|417.24|218
1752215400000|2025-07-11 06:30:00|417.44|417.29|417.29|417.14|417.49|417.29|417.24|417.09|85
1752215700000|2025-07-11 06:35:00|417.24|417.09|417.09|416.94|417.24|417.09|417.09|416.94|80
1752216000000|2025-07-11 06:40:00|417.04|416.89|416.99|416.84|417.04|416.89|416.89|416.74|92
1752216300000|2025-07-11 06:45:00|417.04|416.89|416.99|416.84|417.04|416.89|416.99|416.79|77
1752216600000|2025-07-11 06:50:00|416.94|416.79|416.94|416.79|416.94|416.79|416.94|416.79|40
1752216900000|2025-07-11 06:55:00|416.89|416.74|416.64|416.49|416.89|416.74|416.59|416.44|141
1752217200000|2025-07-11 07:00:00|416.59|416.39|416.59|416.44|416.74|416.59|416.54|416.39|145
1752217500000|2025-07-11 07:05:00|416.64|416.49|416.54|416.39|416.69|416.54|416.54|416.39|117
1752217800000|2025-07-11 07:10:00|416.49|416.34|416.34|416.19|416.54|416.39|416.34|416.19|157
1752218100000|2025-07-11 07:15:00|416.39|416.24|416.29|416.14|416.49|416.34|416.29|416.14|156
1752218400000|2025-07-11 07:20:00|416.24|416.09|416.19|415.99|416.29|416.14|416.14|415.99|151
1752218700000|2025-07-11 07:25:00|416.14|415.94|416.19|416.04|416.19|416.04|416.09|415.94|85
1752219000000|2025-07-11 07:30:00|416.24|416.09|416.19|416.04|416.24|416.09|416.14|415.99|160
1752219300000|2025-07-11 07:35:00|416.14|415.99|416.19|416.04|416.24|416.09|416.14|415.99|133
1752219600000|2025-07-11 07:40:00|416.14|415.99|416.14|415.99|416.14|415.99|416.04|415.89|123
1752219900000|2025-07-11 07:45:00|416.09|415.94|416.04|415.89|416.09|415.94|415.99|415.84|160
1752220200000|2025-07-11 07:50:00|415.99|415.84|416.04|415.89|416.04|415.89|415.89|415.74|212
1752220500000|2025-07-11 07:55:00|416.09|415.94|416.24|416.09|416.24|416.09|416.09|415.94|212
1752220800000|2025-07-11 08:00:00|416.29|416.14|416.14|415.99|416.34|416.19|416.04|415.89|309
1752221100000|2025-07-11 08:05:00|416.19|415.94|415.99|415.84|416.19|416.04|415.94|415.79|195
1752221400000|2025-07-11 08:10:00|415.94|415.79|415.89|415.74|415.94|415.79|415.84|415.69|152
1752221700000|2025-07-11 08:15:00|415.84|415.69|415.74|415.54|415.84|415.69|415.69|415.54|230
1752222000000|2025-07-11 08:20:00|415.79|415.59|415.94|415.79|415.99|415.84|415.79|415.54|233
1752222300000|2025-07-11 08:25:00|415.89|415.74|415.89|415.74|415.94|415.79|415.79|415.64|118
1752222600000|2025-07-11 08:30:00|415.84|415.69|415.74|415.59|415.84|415.69|415.64|415.49|109
1752222900000|2025-07-11 08:35:00|415.79|415.64|415.74|415.59|415.84|415.69|415.74|415.59|96
1752223200000|2025-07-11 08:40:00|415.69|415.54|415.54|415.39|415.79|415.59|415.49|415.34|241
1752223500000|2025-07-11 08:45:00|415.39|415.19|415.59|415.44|415.64|415.44|415.34|415.19|151
1752223800000|2025-07-11 08:50:00|415.54|415.39|415.59|415.44|415.59|415.44|415.34|415.19|244
1752224100000|2025-07-11 08:55:00|415.54|415.39|415.59|415.44|415.69|415.49|415.34|415.14|294
1752224400000|2025-07-11 09:00:00|415.54|415.39|415.49|415.29|415.69|415.54|415.44|415.29|519
1752224700000|2025-07-11 09:05:00|415.54|415.34|415.64|415.49|415.74|415.59|415.54|415.34|286
1752225000000|2025-07-11 09:10:00|415.59|415.44|415.64|415.49|415.64|415.49|415.54|415.39|94
1752225300000|2025-07-11 09:15:00|415.69|415.54|415.79|415.59|415.79|415.64|415.69|415.54|148
1752225600000|2025-07-11 09:20:00|415.94|415.34|415.84|415.24|415.94|415.34|415.84|415.24|0
1752225900000|2025-07-11 09:25:00|415.74|415.14|415.74|415.14|415.74|415.14|415.74|415.14|10
1752226200000|2025-07-11 09:30:00|415.84|415.24|415.84|415.24|415.94|415.34|415.74|415.14|0
1752226500000|2025-07-11 09:35:00|415.94|415.34|415.94|415.34|415.94|415.34|415.84|415.24|26
1752226800000|2025-07-11 09:40:00|415.84|415.24|415.84|415.24|415.94|415.34|415.84|415.24|16
1752227100000|2025-07-11 09:45:00|415.74|415.14|415.84|415.24|415.84|415.24|415.74|415.14|46
1752227400000|2025-07-11 09:50:00|415.74|415.14|415.34|415.14|415.74|415.19|415.24|415.09|5
1752227700000|2025-07-11 09:55:00|415.39|415.19|415.19|414.99|415.39|415.24|415.09|414.94|27
1752228000000|2025-07-11 10:00:00|415.14|415.04|415.24|415.04|415.29|415.09|415.04|414.89|22
1752228300000|2025-07-11 10:05:00|415.19|414.99|415.34|415.19|415.44|415.24|415.19|414.99|10
1752228600000|2025-07-11 10:10:00|415.39|415.24|415.44|415.24|415.44|415.24|415.29|415.14|56
1752228900000|2025-07-11 10:15:00|415.39|415.19|415.24|415.04|415.44|415.24|415.24|415.04|49
1752229200000|2025-07-11 10:20:00|415.19|415.09|415.34|415.19|415.39|415.19|415.14|414.99|60
1752229500000|2025-07-11 10:25:00|415.29|415.09|415.34|415.19|415.39|415.19|415.29|415.09|15
1752229800000|2025-07-11 10:30:00|415.39|415.24|415.44|415.24|415.44|415.29|415.34|415.24|16
1752230100000|2025-07-11 10:35:00|415.39|415.19|415.29|415.14|415.44|415.19|415.24|415.09|8
1752230400000|2025-07-11 10:40:00|415.34|415.19|415.39|415.19|415.39|415.19|415.29|415.14|4
1752230700000|2025-07-11 10:45:00|415.44|415.24|415.44|415.29|415.44|415.29|415.39|415.19|1
1752231000000|2025-07-11 10:50:00|415.49|415.24|415.49|415.29|415.49|415.34|415.49|415.24|25
1752231300000|2025-07-11 10:55:00|415.44|415.24|415.34|415.14|415.49|415.24|415.29|415.09|5
1752231600000|2025-07-11 11:00:00|415.39|415.19|415.39|415.19|415.44|415.24|415.29|415.14|15
1752231900000|2025-07-11 11:05:00|415.34|415.24|415.49|415.29|415.49|415.29|415.34|415.14|0
1752232200000|2025-07-11 11:10:00|415.44|415.24|415.49|415.29|415.49|415.34|415.44|415.24|3
1752232500000|2025-07-11 11:15:00|415.54|415.34|415.49|415.34|415.54|415.39|415.49|415.29|26
1752232800000|2025-07-11 11:20:00|415.54|415.39|415.44|415.29|415.54|415.39|415.44|415.29|3
1752233100000|2025-07-11 11:25:00|415.49|415.34|415.39|415.24|415.49|415.34|415.39|415.24|35
1752233400000|2025-07-11 11:30:00|415.44|415.29|415.44|415.24|415.49|415.34|415.44|415.24|37
1752233700000|2025-07-11 11:35:00|415.39|415.29|415.44|415.29|415.49|415.34|415.39|415.24|17
1752234000000|2025-07-11 11:40:00|415.39|415.24|415.39|415.24|415.44|415.29|415.39|415.24|12
1752234300000|2025-07-11 11:45:00|415.34|415.19|415.44|415.29|415.44|415.29|415.34|415.19|12
1752234600000|2025-07-11 11:50:00|415.49|415.34|415.54|415.34|415.54|415.39|415.49|415.34|66
1752234900000|2025-07-11 11:55:00|415.49|415.29|415.49|415.29|415.54|415.29|415.39|415.24|48
1752235200000|2025-07-11 12:00:00|415.44|415.34|415.59|415.44|415.64|415.44|415.44|415.34|19
1752235500000|2025-07-11 12:05:00|415.64|415.39|415.49|415.34|415.64|415.39|415.49|415.29|40
1752235800000|2025-07-11 12:10:00|415.54|415.39|415.54|415.39|415.64|415.44|415.49|415.34|24
1752236100000|2025-07-11 12:15:00|415.49|415.34|415.49|415.34|415.54|415.39|415.49|415.34|25
1752236400000|2025-07-11 12:20:00|415.54|415.29|415.39|415.24|415.59|415.39|415.39|415.24|37
1752236700000|2025-07-11 12:25:00|415.44|415.29|415.49|415.34|415.49|415.34|415.44|415.29|3
1752237000000|2025-07-11 12:30:00|415.54|415.29|415.34|415.19|415.54|415.29|415.29|415.09|69
1752237300000|2025-07-11 12:35:00|415.39|415.24|415.64|415.49|415.74|415.54|415.39|415.19|126
1752237600000|2025-07-11 12:40:00|415.69|415.54|415.79|415.59|415.79|415.59|415.64|415.49|13
1752237900000|2025-07-11 12:45:00|415.74|415.64|415.94|415.79|415.94|415.79|415.74|415.64|102
1752238200000|2025-07-11 12:50:00|415.89|415.74|415.94|415.79|415.99|415.79|415.84|415.69|43
1752238500000|2025-07-11 12:55:00|415.89|415.74|415.94|415.79|415.99|415.79|415.89|415.74|58
1752238800000|2025-07-11 13:00:00|415.89|415.74|415.94|415.79|415.99|415.79|415.84|415.69|32
1752239100000|2025-07-11 13:05:00|415.89|415.74|415.89|415.74|415.94|415.79|415.84|415.69|13
1752239400000|2025-07-11 13:10:00|415.84|415.69|415.94|415.79|415.99|415.84|415.84|415.64|73
1752239700000|2025-07-11 13:15:00|415.99|415.84|415.99|415.79|415.99|415.84|415.94|415.79|61
1752240000000|2025-07-11 13:20:00|416.04|415.84|416.09|415.94|416.09|415.94|415.99|415.79|86
1752240300000|2025-07-11 13:25:00|416.14|415.99|415.94|415.79|416.14|415.99|415.94|415.74|46
1752240600000|2025-07-11 13:30:00|415.89|415.74|415.89|415.69|416.49|416.34|415.89|415.69|227
1752240900000|2025-07-11 13:35:00|415.84|415.74|415.64|415.49|415.89|415.74|415.44|415.29|176
1752241200000|2025-07-11 13:40:00|415.69|415.44|415.54|415.39|415.69|415.49|415.34|415.14|146
1752241500000|2025-07-11 13:45:00|415.64|415.34|415.79|415.59|415.84|415.64|415.44|415.19|178
1752241800000|2025-07-11 13:50:00|415.74|415.54|415.74|415.54|415.84|415.69|415.59|415.39|64
1752242100000|2025-07-11 13:55:00|415.84|415.59|416.09|415.94|416.19|416.04|415.84|415.59|107
1752242400000|2025-07-11 14:00:00|416.14|415.99|416.34|416.19|416.34|416.19|416.09|415.89|70
1752242700000|2025-07-11 14:05:00|416.29|416.14|415.99|415.84|416.34|416.14|415.99|415.84|23
1752243000000|2025-07-11 14:10:00|415.94|415.79|416.39|416.19|416.39|416.24|415.94|415.79|15
1752243300000|2025-07-11 14:15:00|416.34|416.14|416.09|415.89|416.39|416.24|416.04|415.84|23
1752243600000|2025-07-11 14:20:00|416.04|415.94|416.04|415.84|416.14|415.99|415.94|415.79|28
1752243900000|2025-07-11 14:25:00|415.99|415.89|416.09|415.84|416.14|415.99|415.99|415.79|39
1752244200000|2025-07-11 14:30:00|416.14|415.89|415.79|415.64|416.14|415.94|415.79|415.64|85
1752244500000|2025-07-11 14:35:00|415.74|415.59|415.69|415.54|415.84|415.69|415.64|415.49|33
1752244800000|2025-07-11 14:40:00|415.64|415.49|415.69|415.54|415.69|415.54|415.49|415.34|30
1752245100000|2025-07-11 14:45:00|415.64|415.49|415.89|415.74|415.89|415.74|415.59|415.39|30
1752245400000|2025-07-11 14:50:00|415.94|415.69|415.89|415.69|415.94|415.79|415.74|415.59|21
1752245700000|2025-07-11 14:55:00|415.84|415.74|415.84|415.69|415.89|415.74|415.79|415.64|18
1752246000000|2025-07-11 15:00:00|415.89|415.64|415.69|415.54|415.89|415.69|415.69|415.54|17
1752246300000|2025-07-11 15:05:00|415.74|415.49|415.64|415.49|415.74|415.54|415.59|415.44|26
1752246600000|2025-07-11 15:10:00|415.69|415.54|415.44|415.29|415.74|415.59|415.44|415.29|32
1752246900000|2025-07-11 15:15:00|415.39|415.24|415.44|415.24|415.49|415.34|415.29|415.09|38
1752247200000|2025-07-11 15:20:00|415.49|415.29|415.44|415.29|415.64|415.44|415.44|415.24|8
1752247500000|2025-07-11 15:25:00|415.39|415.24|415.49|415.29|415.49|415.29|415.34|415.19|4
1752247800000|2025-07-11 15:30:00|415.44|415.34|415.59|415.44|415.64|415.49|415.44|415.29|1
1752248100000|2025-07-11 15:35:00|415.64|415.49|415.79|415.59|415.79|415.59|415.59|415.44|5
1752248400000|2025-07-11 15:40:00|415.84|415.64|415.79|415.59|415.84|415.69|415.74|415.59|36
1752248700000|2025-07-11 15:45:00|415.74|415.54|415.64|415.49|415.79|415.59|415.64|415.49|12
1752249000000|2025-07-11 15:50:00|415.59|415.44|415.59|415.39|415.69|415.49|415.49|415.29|13
1752249300000|2025-07-11 15:55:00|415.64|415.44|415.69|415.54|415.69|415.54|415.59|415.39|3
1752249600000|2025-07-11 16:00:00|415.64|415.49|415.49|415.29|415.74|415.59|415.49|415.29|25
1752249900000|2025-07-11 16:05:00|415.44|415.24|415.44|415.29|415.49|415.29|415.29|415.14|12
1752250200000|2025-07-11 16:10:00|415.39|415.24|415.49|415.29|415.49|415.29|415.34|415.14|15
1752250500000|2025-07-11 16:15:00|415.44|415.34|415.69|415.54|415.79|415.59|415.44|415.29|12
1752250800000|2025-07-11 16:20:00|415.74|415.49|415.84|415.69|415.89|415.69|415.69|415.49|11
1752251100000|2025-07-11 16:25:00|415.89|415.64|415.94|415.74|415.94|415.79|415.84|415.64|8
1752251400000|2025-07-11 16:30:00|415.99|415.79|416.04|415.84|416.04|415.89|415.89|415.69|21
1752251700000|2025-07-11 16:35:00|416.09|415.89|416.19|416.04|416.24|416.04|415.99|415.84|25
1752252000000|2025-07-11 16:40:00|416.24|416.09|416.04|415.89|416.24|416.09|416.04|415.84|5
1752252300000|2025-07-11 16:45:00|416.09|415.94|416.04|415.84|416.14|415.99|415.99|415.79|19
1752252600000|2025-07-11 16:50:00|416.09|415.89|416.29|416.09|416.29|416.09|416.04|415.84|2
1752252900000|2025-07-11 16:55:00|416.34|416.14|416.14|415.99|416.34|416.19|416.14|415.99|20
1752253200000|2025-07-11 17:00:00|416.19|416.04|416.29|416.14|416.29|416.14|416.09|415.94|7
1752253500000|2025-07-11 17:05:00|416.24|416.09|416.29|416.09|416.34|416.14|416.24|416.09|0
1752253800000|2025-07-11 17:10:00|416.24|416.14|416.24|416.04|416.29|416.14|416.19|416.04|35
1752254100000|2025-07-11 17:15:00|416.19|416.09|416.24|416.04|416.29|416.14|416.19|416.04|18
1752254400000|2025-07-11 17:20:00|416.19|416.09|416.24|416.09|416.34|416.14|416.19|416.04|21
1752254700000|2025-07-11 17:25:00|416.19|416.04|416.34|416.19|416.39|416.24|416.19|416.04|10
1752255000000|2025-07-11 17:30:00|416.29|416.14|416.24|416.09|416.34|416.19|416.24|416.09|14
1752255300000|2025-07-11 17:35:00|416.19|416.04|416.04|415.89|416.19|416.04|415.99|415.79|6
1752255600000|2025-07-11 17:40:00|416.09|415.94|416.24|416.04|416.24|416.09|416.09|415.94|16
1752255900000|2025-07-11 17:45:00|416.29|416.09|416.39|416.19|416.39|416.19|416.24|416.04|23
1752256200000|2025-07-11 17:50:00|416.44|416.24|416.59|416.39|416.59|416.39|416.44|416.24|13
1752256500000|2025-07-11 17:55:00|416.54|416.44|416.59|416.39|416.64|416.49|416.54|416.39|19
1752256800000|2025-07-11 18:00:00|416.54|416.44|416.59|416.39|416.64|416.49|416.54|416.39|30
1752257100000|2025-07-11 18:05:00|416.54|416.44|416.49|416.34|416.59|416.44|416.49|416.34|19
1752257400000|2025-07-11 18:10:00|416.44|416.29|416.44|416.24|416.54|416.34|416.39|416.24|14
1752257700000|2025-07-11 18:15:00|416.49|416.29|416.39|416.14|416.49|416.34|416.39|416.14|4
1752258000000|2025-07-11 18:20:00|416.34|416.04|416.09|415.89|416.34|416.09|416.04|415.84|10
1752258300000|2025-07-11 18:25:00|416.14|415.94|416.09|415.94|416.19|415.99|415.99|415.84|31
1752258600000|2025-07-11 18:30:00|416.14|415.89|416.34|416.09|416.34|416.09|416.04|415.89|1
1752258900000|2025-07-11 18:35:00|416.39|416.14|416.44|416.24|416.44|416.29|416.34|416.14|8
1752259200000|2025-07-11 18:40:00|416.39|416.29|416.39|416.24|416.44|416.29|416.34|416.19|12
1752259500000|2025-07-11 18:45:00|416.34|416.19|416.29|416.14|416.39|416.24|416.24|416.09|20
1752259800000|2025-07-11 18:50:00|416.34|416.19|416.24|416.09|416.39|416.19|416.24|416.04|41
1752260100000|2025-07-11 18:55:00|416.19|416.04|416.24|416.04|416.29|416.14|416.19|416.04|14
1752260400000|2025-07-11 19:00:00|416.19|416.09|416.19|415.99|416.29|416.14|416.09|415.89|23
1752260700000|2025-07-11 19:05:00|416.14|415.94|416.14|415.99|416.19|415.99|415.94|415.79|30
1752261000000|2025-07-11 19:10:00|416.09|415.94|416.19|415.99|416.19|416.04|416.04|415.84|10
1752261300000|2025-07-11 19:15:00|416.14|416.04|416.04|415.84|416.29|416.09|416.04|415.84|35
1752261600000|2025-07-11 19:20:00|416.09|415.89|416.09|415.89|416.09|415.94|415.89|415.69|33
1752261900000|2025-07-11 19:25:00|416.14|415.94|416.19|416.04|416.19|416.04|416.14|415.94|5
1752262200000|2025-07-11 19:30:00|416.14|415.99|416.04|415.89|416.14|415.99|415.99|415.79|18
1752262500000|2025-07-11 19:35:00|416.09|415.84|415.94|415.79|416.14|415.94|415.89|415.74|7
1752262800000|2025-07-11 19:40:00|415.99|415.74|415.84|415.69|415.99|415.84|415.79|415.59|13
1752263100000|2025-07-11 19:45:00|415.89|415.74|415.89|415.69|415.89|415.74|415.69|415.54|40
1752263400000|2025-07-11 19:50:00|415.84|415.64|415.74|415.54|415.84|415.69|415.64|415.44|45
1752263700000|2025-07-11 19:55:00|415.79|415.59|415.89|415.74|415.99|415.84|415.69|415.49|27
1752264000000|2025-07-11 20:00:00|415.84|415.69|415.79|415.64|415.84|415.69|415.74|415.59|9
1752264300000|2025-07-11 20:05:00|415.84|415.59|415.84|415.69|415.84|415.69|415.84|415.59|1
1752264600000|2025-07-11 20:10:00|415.89|415.64|415.84|415.64|415.89|415.69|415.79|415.64|4
1752264900000|2025-07-11 20:15:00|415.79|415.59|415.79|415.59|415.84|415.64|415.79|415.59|0
1752265200000|2025-07-11 20:20:00|415.84|415.64|415.84|415.64|415.84|415.64|415.79|415.64|0
1752265500000|2025-07-11 20:25:00|415.79|415.59|415.84|415.59|415.84|415.64|415.79|415.59|1
1752265800000|2025-07-11 20:30:00|415.79|415.64|415.79|415.64|415.79|415.64|415.79|415.64|0
1752266100000|2025-07-11 20:35:00|415.74|415.59|415.69|415.49|415.79|415.64|415.69|415.49|2
1752266400000|2025-07-11 20:40:00|415.64|415.54|415.74|415.54|416.09|415.59|415.64|415.44|8
1752266700000|2025-07-11 20:45:00|415.89|415.49|415.89|415.59|415.89|415.59|415.89|415.49|1
1752267000000|2025-07-11 20:50:00|415.94|415.64|415.94|415.64|415.94|415.64|415.94|415.64|0
1752267300000|2025-07-11 20:55:00|415.99|415.69|415.94|415.59|416.04|415.69|415.89|415.39|27
1752444000000|2025-07-13 22:00:00|414.74|414.14|414.84|414.24|415.04|414.44|414.64|414.04|0
1752444300000|2025-07-13 22:05:00|414.74|414.14|414.84|414.24|414.84|414.24|414.74|414.14|0
1752444600000|2025-07-13 22:10:00|414.74|414.14|414.64|414.04|414.74|414.14|414.54|413.94|0
1752444900000|2025-07-13 22:15:00|414.74|414.14|414.54|413.94|414.84|414.24|414.54|413.94|0
1752445200000|2025-07-13 22:20:00|414.64|414.04|414.84|414.24|414.84|414.24|414.54|413.94|0
1752445800000|2025-07-13 22:30:00|414.94|414.34|415.04|414.44|415.04|414.44|414.84|414.24|0
1752446100000|2025-07-13 22:35:00|415.14|414.54|415.04|414.44|415.14|414.54|414.94|414.34|0
1752446400000|2025-07-13 22:40:00|415.14|414.54|415.14|414.54|415.14|414.54|415.04|414.44|0
1752446700000|2025-07-13 22:45:00|415.04|414.44|415.14|414.54|415.14|414.54|415.04|414.44|0
1752447300000|2025-07-13 22:55:00|415.04|414.44|415.14|414.54|415.14|414.54|415.04|414.44|0
1752447600000|2025-07-13 23:00:00|415.04|414.44|415.04|414.44|415.14|414.54|414.94|414.34|0
1752447900000|2025-07-13 23:05:00|414.94|414.34|414.84|414.24|415.04|414.44|414.74|414.14|0
1752448200000|2025-07-13 23:10:00|414.94|414.34|414.84|414.24|414.94|414.34|414.84|414.24|0
1752448500000|2025-07-13 23:15:00|414.94|414.34|414.84|414.24|414.94|414.34|414.84|414.24|0
1752448800000|2025-07-13 23:20:00|414.94|414.34|414.84|414.24|414.94|414.34|414.74|414.14|0
1752449100000|2025-07-13 23:25:00|414.74|414.14|414.74|414.14|414.84|414.24|414.64|414.04|0
1752449400000|2025-07-13 23:30:00|414.84|414.24|414.74|414.14|414.84|414.24|414.64|414.04|0
1752449700000|2025-07-13 23:35:00|414.84|414.24|414.84|414.24|414.84|414.24|414.74|414.14|0
1752450000000|2025-07-13 23:40:00|414.74|414.14|414.74|414.14|414.84|414.24|414.74|414.14|0
1752450300000|2025-07-13 23:45:00|414.84|414.24|414.84|414.24|414.84|414.24|414.74|414.14|0
1752450600000|2025-07-13 23:50:00|414.94|414.34|414.94|414.34|414.94|414.34|414.84|414.24|0
1752451200000|2025-07-14 00:00:00|415.04|414.44|414.94|414.34|415.04|414.44|414.84|414.24|0
1752451500000|2025-07-14 00:05:00|415.04|414.44|415.04|414.44|415.04|414.44|414.94|414.34|0
1752451800000|2025-07-14 00:10:00|415.14|414.54|415.04|414.44|415.14|414.54|415.04|414.44|0
1752452100000|2025-07-14 00:15:00|415.14|414.54|415.04|414.44|415.14|414.54|414.94|414.34|0
1752452400000|2025-07-14 00:20:00|414.94|414.34|415.04|414.44|415.04|414.44|414.94|414.34|0
1752452700000|2025-07-14 00:25:00|414.94|414.34|415.04|414.44|415.04|414.44|414.94|414.34|0
1752453000000|2025-07-14 00:30:00|414.94|414.34|415.34|415.14|416.24|415.74|414.94|414.34|232
1752453300000|2025-07-14 00:35:00|415.24|415.09|415.39|415.19|415.44|415.24|415.24|414.99|93
1752453600000|2025-07-14 00:40:00|415.34|415.24|415.19|414.99|415.39|415.24|415.14|414.99|100
1752453900000|2025-07-14 00:45:00|415.14|415.04|415.29|415.09|415.34|415.19|415.04|414.89|111
1752454200000|2025-07-14 00:50:00|415.24|415.04|415.19|415.04|415.24|415.04|415.04|414.89|151
1752454500000|2025-07-14 00:55:00|415.24|415.09|415.09|414.94|415.54|415.39|415.09|414.94|151
1752454800000|2025-07-14 01:00:00|415.24|415.09|416.59|416.44|416.59|416.44|415.24|415.09|542
1752455100000|2025-07-14 01:05:00|416.64|416.39|416.44|416.24|416.79|416.59|416.39|416.24|161
1752455400000|2025-07-14 01:10:00|416.54|416.34|416.44|416.29|416.69|416.49|416.39|416.24|174
1752455700000|2025-07-14 01:15:00|416.49|416.34|416.79|416.64|416.89|416.69|416.49|416.34|103
1752456000000|2025-07-14 01:20:00|416.74|416.59|416.64|416.49|417.04|416.84|416.59|416.44|166
1752456300000|2025-07-14 01:25:00|416.59|416.44|416.34|416.14|416.64|416.49|416.29|416.09|79
1752456600000|2025-07-14 01:30:00|416.39|416.19|416.74|416.59|416.79|416.59|416.39|416.19|100
1752456900000|2025-07-14 01:35:00|416.69|416.54|416.64|416.49|416.74|416.59|416.54|416.39|64
1752457200000|2025-07-14 01:40:00|416.59|416.44|416.79|416.64|416.79|416.64|416.59|416.44|74
1752457500000|2025-07-14 01:45:00|416.74|416.59|416.94|416.79|417.04|416.84|416.74|416.59|94
1752457800000|2025-07-14 01:50:00|416.89|416.69|416.79|416.64|416.89|416.74|416.74|416.59|74
1752458100000|2025-07-14 01:55:00|416.74|416.59|416.69|416.54|416.84|416.64|416.64|416.49|78
1752458400000|2025-07-14 02:00:00|416.64|416.49|416.39|416.24|416.69|416.49|416.39|416.24|99
1752458700000|2025-07-14 02:05:00|416.44|416.29|416.44|416.29|416.59|416.44|416.39|416.24|83
1752459000000|2025-07-14 02:10:00|416.49|416.34|416.49|416.34|416.49|416.34|416.34|416.14|91
1752459300000|2025-07-14 02:15:00|416.54|416.39|416.24|416.09|416.54|416.39|416.24|416.09|95
1752459600000|2025-07-14 02:20:00|416.19|416.04|416.39|416.24|416.44|416.24|416.19|416.04|55
1752459900000|2025-07-14 02:25:00|416.44|416.29|416.24|416.09|416.44|416.29|416.19|416.04|85
1752460200000|2025-07-14 02:30:00|416.19|416.04|416.24|416.09|416.24|416.09|416.04|415.89|119
1752460500000|2025-07-14 02:35:00|416.29|416.14|416.34|416.19|416.34|416.19|416.29|416.14|56
1752460800000|2025-07-14 02:40:00|416.39|416.24|416.24|416.09|416.39|416.24|416.19|416.04|76
1752461100000|2025-07-14 02:45:00|416.29|416.04|416.14|415.99|416.29|416.09|416.14|415.99|62
1752461400000|2025-07-14 02:50:00|416.19|416.04|415.94|415.79|416.19|416.04|415.94|415.79|69
1752461700000|2025-07-14 02:55:00|415.99|415.84|415.89|415.74|415.99|415.84|415.84|415.69|61
1752462000000|2025-07-14 03:00:00|415.94|415.79|416.04|415.89|416.19|415.99|415.94|415.79|105
1752462300000|2025-07-14 03:05:00|416.09|415.94|415.99|415.84|416.19|416.04|415.99|415.84|80
1752462600000|2025-07-14 03:10:00|416.04|415.79|416.09|415.89|416.09|415.94|415.89|415.74|82
1752462900000|2025-07-14 03:15:00|416.04|415.84|416.14|415.99|416.14|415.99|415.99|415.84|73
1752463200000|2025-07-14 03:20:00|416.19|416.04|416.24|416.09|416.24|416.09|416.19|416.04|37
1752463500000|2025-07-14 03:25:00|416.29|416.14|416.34|416.19|416.49|416.29|416.29|416.14|114
1752463800000|2025-07-14 03:30:00|416.39|416.24|416.49|416.34|416.49|416.34|416.34|416.24|48
1752464100000|2025-07-14 03:35:00|416.54|416.29|416.54|416.39|416.54|416.39|416.44|416.29|83
1752464400000|2025-07-14 03:40:00|416.59|416.44|416.64|416.49|416.64|416.49|416.44|416.29|105
1752464700000|2025-07-14 03:45:00|416.69|416.54|416.59|416.44|416.69|416.54|416.49|416.29|145
1752465000000|2025-07-14 03:50:00|416.54|416.39|416.59|416.44|416.64|416.44|416.49|416.34|55
1752465300000|2025-07-14 03:55:00|416.64|416.39|416.69|416.54|416.69|416.54|416.54|416.39|78
1752465600000|2025-07-14 04:00:00|416.64|416.49|416.64|416.49|416.69|416.54|416.64|416.49|53
1752465900000|2025-07-14 04:05:00|416.59|416.44|416.64|416.49|416.64|416.49|416.59|416.44|39
1752466200000|2025-07-14 04:10:00|416.69|416.54|416.84|416.69|416.84|416.69|416.69|416.54|108
1752466500000|2025-07-14 04:15:00|416.69|416.54|416.84|416.69|416.84|416.69|416.64|416.49|138
1752466800000|2025-07-14 04:20:00|416.74|416.64|416.74|416.59|416.74|416.69|416.69|416.49|84
1752467100000|2025-07-14 04:25:00|416.69|416.54|416.74|416.59|416.74|416.59|416.64|416.49|33
1752467400000|2025-07-14 04:30:00|416.79|416.64|416.79|416.64|416.84|416.69|416.79|416.64|41
1752467700000|2025-07-14 04:35:00|416.84|416.69|416.84|416.69|416.84|416.69|416.84|416.64|38
1752468000000|2025-07-14 04:40:00|416.79|416.64|416.79|416.64|416.79|416.64|416.79|416.64|32
1752468300000|2025-07-14 04:45:00|416.84|416.69|416.79|416.64|416.84|416.69|416.79|416.64|63
1752468600000|2025-07-14 04:50:00|416.84|416.69|416.74|416.59|416.84|416.69|416.69|416.54|61
1752468900000|2025-07-14 04:55:00|416.79|416.64|416.74|416.59|416.79|416.64|416.74|416.59|51
1752469200000|2025-07-14 05:00:00|416.79|416.49|416.84|416.69|416.84|416.69|416.59|416.44|198
1752469500000|2025-07-14 05:05:00|416.79|416.64|416.79|416.64|416.84|416.64|416.74|416.54|93
1752469800000|2025-07-14 05:10:00|416.84|416.69|416.84|416.69|416.84|416.69|416.84|416.69|25
1752470100000|2025-07-14 05:15:00|416.89|416.74|416.94|416.79|416.94|416.79|416.89|416.74|77
1752470400000|2025-07-14 05:20:00|416.99|416.84|417.04|416.89|417.04|416.89|416.99|416.84|78
1752470700000|2025-07-14 05:25:00|416.99|416.84|416.99|416.84|417.04|416.89|416.94|416.79|114
1752471000000|2025-07-14 05:30:00|417.04|416.89|417.09|416.94|417.09|416.94|417.04|416.84|49
1752471300000|2025-07-14 05:35:00|417.14|416.99|417.04|416.84|417.14|416.99|416.99|416.84|87
1752471600000|2025-07-14 05:40:00|416.99|416.89|417.09|416.94|417.09|416.94|416.99|416.84|45
1752471900000|2025-07-14 05:45:00|416.89|416.89|416.89|416.74|416.94|416.94|416.84|416.69|134
1752472200000|2025-07-14 05:50:00|416.94|416.79|416.79|416.59|416.99|416.79|416.69|416.54|235
1752472500000|2025-07-14 05:55:00|416.84|416.64|416.79|416.64|416.84|416.64|416.79|416.64|19
1752472800000|2025-07-14 06:00:00|416.84|416.69|416.84|416.69|416.99|416.84|416.79|416.64|142
1752473100000|2025-07-14 06:05:00|416.89|416.74|416.84|416.69|416.94|416.79|416.84|416.64|54
1752473400000|2025-07-14 06:10:00|416.89|416.74|416.94|416.79|416.94|416.79|416.89|416.74|48
1752473700000|2025-07-14 06:15:00|416.99|416.84|416.99|416.84|416.99|416.84|416.94|416.74|102
1752474000000|2025-07-14 06:20:00|417.04|416.89|417.04|416.89|417.04|416.89|416.94|416.79|83
1752474300000|2025-07-14 06:25:00|417.09|416.94|417.04|416.84|417.14|416.99|416.99|416.84|117
1752474600000|2025-07-14 06:30:00|416.99|416.89|417.09|416.94|417.09|416.94|416.99|416.84|33
1752474900000|2025-07-14 06:35:00|417.14|416.99|417.04|416.89|417.14|416.99|416.99|416.79|83
1752475200000|2025-07-14 06:40:00|416.99|416.84|417.04|416.89|417.04|416.89|416.99|416.84|30
1752475500000|2025-07-14 06:45:00|416.99|416.84|416.99|416.84|417.04|416.89|416.94|416.79|85
1752475800000|2025-07-14 06:50:00|416.94|416.79|416.89|416.74|416.99|416.84|416.84|416.69|61
1752476100000|2025-07-14 06:55:00|416.94|416.79|416.99|416.84|416.99|416.84|416.94|416.79|69
1752476400000|2025-07-14 07:00:00|417.04|416.89|416.94|416.74|417.04|416.89|416.89|416.74|131
1752476700000|2025-07-14 07:05:00|416.89|416.79|416.99|416.84|417.04|416.89|416.89|416.74|69
1752477000000|2025-07-14 07:10:00|417.04|416.89|417.09|416.94|417.14|416.99|417.04|416.89|97
1752477300000|2025-07-14 07:15:00|417.04|416.89|417.04|416.89|417.04|416.89|416.99|416.84|79
1752477600000|2025-07-14 07:20:00|417.09|416.94|417.14|416.99|417.14|416.99|416.99|416.84|194
1752477900000|2025-07-14 07:25:00|417.09|416.94|417.14|416.99|417.19|417.04|417.04|416.84|133
1752478200000|2025-07-14 07:30:00|417.19|417.04|417.14|416.99|417.19|417.04|417.09|416.94|90
1752478500000|2025-07-14 07:35:00|417.09|416.94|417.14|416.99|417.14|416.99|417.09|416.94|57
1752478800000|2025-07-14 07:40:00|417.09|416.94|417.14|416.99|417.14|416.99|417.09|416.94|35
1752479100000|2025-07-14 07:45:00|417.19|417.04|417.19|417.04|417.19|417.04|417.14|416.94|82
1752479400000|2025-07-14 07:50:00|417.24|417.09|417.24|417.09|417.29|417.09|417.24|417.09|33
1752479700000|2025-07-14 07:55:00|417.19|417.04|417.24|417.09|417.24|417.09|417.19|417.04|65
1752480000000|2025-07-14 08:00:00|417.19|417.04|417.14|416.99|417.24|417.09|417.14|416.99|63
1752480300000|2025-07-14 08:05:00|417.19|417.04|417.04|416.89|417.24|417.04|417.04|416.89|98
1752480600000|2025-07-14 08:10:00|416.99|416.84|417.04|416.89|417.04|416.89|416.94|416.79|65
1752480900000|2025-07-14 08:15:00|416.99|416.84|417.04|416.89|417.09|416.94|416.99|416.84|55
1752481200000|2025-07-14 08:20:00|416.99|416.84|416.89|416.74|417.04|416.89|416.89|416.74|61
1752481500000|2025-07-14 08:25:00|416.84|416.69|416.84|416.69|416.84|416.69|416.84|416.69|28
1752481800000|2025-07-14 08:30:00|416.89|416.74|416.94|416.79|416.94|416.79|416.84|416.69|107
1752482100000|2025-07-14 08:35:00|416.99|416.84|417.04|416.89|417.09|416.94|416.94|416.84|88
1752482400000|2025-07-14 08:40:00|417.09|416.94|417.04|416.89|417.14|416.94|416.99|416.84|95
1752482700000|2025-07-14 08:45:00|417.09|416.94|417.19|417.04|417.19|417.04|417.09|416.89|105
1752483000000|2025-07-14 08:50:00|417.24|417.09|417.34|417.19|417.34|417.19|417.24|417.09|125
1752483300000|2025-07-14 08:55:00|417.29|417.14|417.24|417.09|417.29|417.14|417.19|417.04|313
1752483600000|2025-07-14 09:00:00|417.29|417.14|417.09|416.89|417.29|417.14|416.99|416.79|653
1752483900000|2025-07-14 09:05:00|417.14|416.94|417.29|417.14|417.29|417.14|417.09|416.94|123
1752484200000|2025-07-14 09:10:00|417.24|417.09|417.24|417.09|417.29|417.09|417.24|417.04|70
1752484500000|2025-07-14 09:15:00|417.19|417.04|417.19|417.04|417.24|417.09|417.14|416.99|113
1752484800000|2025-07-14 09:20:00|417.44|416.84|417.54|416.94|417.64|417.04|417.44|416.84|0
1752485100000|2025-07-14 09:25:00|417.44|416.84|417.54|416.94|417.54|416.94|417.44|416.84|15
1752485400000|2025-07-14 09:30:00|417.44|416.84|417.54|416.94|417.54|416.94|417.44|416.84|0
1752485700000|2025-07-14 09:35:00|417.44|416.84|417.54|416.94|417.54|416.94|417.44|416.84|34
1752486000000|2025-07-14 09:40:00|||||||||2
1752486300000|2025-07-14 09:45:00|||||||||36
1752486600000|2025-07-14 09:50:00|417.29|417.14|417.34|417.14|417.34|417.19|417.29|417.14|49
1752486900000|2025-07-14 09:55:00|417.39|417.19|417.49|417.29|417.49|417.34|417.39|417.19|47
1752487200000|2025-07-14 10:00:00|417.54|417.34|417.49|417.34|417.54|417.39|417.49|417.29|2
1752487500000|2025-07-14 10:05:00|417.44|417.29|417.44|417.24|417.44|417.29|417.34|417.19|29
1752487800000|2025-07-14 10:10:00|417.49|417.29|417.49|417.29|417.49|417.29|417.49|417.24|2
1752488100000|2025-07-14 10:15:00|417.54|417.34|417.49|417.29|417.54|417.34|417.49|417.29|0
1752488400000|2025-07-14 10:20:00|417.54|417.34|417.44|417.24|417.54|417.34|417.44|417.24|3
1752488700000|2025-07-14 10:25:00|417.39|417.29|417.44|417.24|417.49|417.29|417.39|417.24|5
1752489000000|2025-07-14 10:30:00|417.49|417.29|417.44|417.29|417.49|417.34|417.44|417.24|15
1752489300000|2025-07-14 10:35:00|417.39|417.24|417.49|417.29|417.49|417.34|417.39|417.24|11
1752489600000|2025-07-14 10:40:00|417.54|417.34|417.49|417.29|417.54|417.34|417.49|417.29|1
1752489900000|2025-07-14 10:45:00|417.44|417.24|417.39|417.24|417.44|417.29|417.39|417.24|0
1752490200000|2025-07-14 10:50:00|417.44|417.29|417.49|417.34|417.54|417.34|417.44|417.24|44
1752490500000|2025-07-14 10:55:00|417.54|417.39|417.44|417.29|417.54|417.39|417.44|417.29|10
1752490800000|2025-07-14 11:00:00|417.49|417.34|417.44|417.29|417.49|417.34|417.44|417.29|2
1752491100000|2025-07-14 11:05:00|417.49|417.34|417.34|417.19|417.49|417.34|417.29|417.14|19
1752491400000|2025-07-14 11:10:00|417.39|417.24|417.44|417.24|417.44|417.29|417.39|417.24|9
1752491700000|2025-07-14 11:15:00|417.39|417.19|417.19|417.04|417.39|417.24|417.19|416.99|63
1752492000000|2025-07-14 11:20:00|417.14|416.99|417.19|416.99|417.19|417.04|417.14|416.99|15
1752492300000|2025-07-14 11:25:00|417.24|417.04|417.14|416.94|417.24|417.04|417.09|416.94|21
1752492600000|2025-07-14 11:30:00|417.19|416.99|417.19|417.04|417.24|417.04|417.19|416.94|13
1752492900000|2025-07-14 11:35:00|417.24|417.09|417.29|417.09|417.29|417.14|417.19|417.04|20
1752493200000|2025-07-14 11:40:00|417.34|417.14|417.39|417.24|417.39|417.24|417.34|417.14|8
1752493500000|2025-07-14 11:45:00|417.34|417.19|417.29|417.14|417.39|417.24|417.29|417.09|20
1752493800000|2025-07-14 11:50:00|417.34|417.19|417.34|417.19|417.39|417.24|417.34|417.14|3
1752494100000|2025-07-14 11:55:00|417.39|417.14|417.29|417.14|417.39|417.19|417.29|417.14|7
1752494400000|2025-07-14 12:00:00|417.34|417.09|417.44|417.24|417.44|417.24|417.34|417.09|9
1752494700000|2025-07-14 12:05:00|417.49|417.29|417.49|417.34|417.49|417.34|417.49|417.29|16
1752495000000|2025-07-14 12:10:00|417.54|417.39|417.59|417.44|417.59|417.44|417.54|417.34|9
1752495300000|2025-07-14 12:15:00|417.54|417.39|417.49|417.34|417.54|417.39|417.49|417.29|15
1752495600000|2025-07-14 12:20:00|417.54|417.39|417.49|417.34|417.54|417.39|417.49|417.34|12
1752495900000|2025-07-14 12:25:00|417.54|417.39|417.54|417.39|417.54|417.39|417.44|417.29|17
1752496200000|2025-07-14 12:30:00|417.59|417.44|417.39|417.19|417.59|417.44|417.34|417.19|49
1752496500000|2025-07-14 12:35:00|417.34|417.24|417.39|417.24|417.39|417.24|417.29|417.14|12
1752497100000|2025-07-14 12:45:00|417.34|417.19|417.34|417.19|417.39|417.24|417.29|417.14|11
1752497400000|2025-07-14 12:50:00|417.39|417.24|417.44|417.29|417.44|417.29|417.39|417.24|3
1752497700000|2025-07-14 12:55:00|417.39|417.24|417.34|417.19|417.44|417.29|417.34|417.19|19
1752498000000|2025-07-14 13:00:00|417.39|417.24|417.24|417.09|417.39|417.24|417.24|417.09|29
1752498300000|2025-07-14 13:05:00|417.19|417.04|417.19|417.04|417.29|417.14|417.19|417.04|5
1752498600000|2025-07-14 13:10:00|417.14|416.99|417.29|417.14|417.29|417.14|417.14|416.99|4
1752498900000|2025-07-14 13:15:00|417.24|417.09|417.14|416.94|417.29|417.09|417.09|416.94|12
1752499200000|2025-07-14 13:20:00|417.09|416.99|417.19|417.04|417.24|417.04|417.09|416.94|8
1752499500000|2025-07-14 13:25:00|417.24|417.09|417.29|417.14|417.34|417.19|417.19|417.04|5
1752499800000|2025-07-14 13:30:00|417.34|417.24|418.99|418.84|419.14|418.99|417.34|417.19|379
1752500100000|2025-07-14 13:35:00|419.04|418.79|419.49|419.29|419.79|419.59|418.99|418.79|65
1752500400000|2025-07-14 13:40:00|419.44|419.34|419.09|418.94|419.74|419.49|419.09|418.94|194
1752500700000|2025-07-14 13:45:00|419.04|418.89|419.14|418.94|419.24|419.04|418.84|418.64|169
1752501000000|2025-07-14 13:50:00|419.19|418.99|419.04|418.79|419.49|419.34|418.99|418.79|133
1752501300000|2025-07-14 13:55:00|418.99|418.84|418.69|418.49|418.99|418.84|418.64|418.49|53
1752501600000|2025-07-14 14:00:00|418.74|418.54|418.79|418.59|418.89|418.69|418.54|418.39|108
1752501900000|2025-07-14 14:05:00|418.74|418.64|418.59|418.44|418.79|418.64|418.54|418.39|83
1752502200000|2025-07-14 14:10:00|418.64|418.49|418.69|418.54|418.74|418.59|418.39|418.24|46
1752502500000|2025-07-14 14:15:00|418.74|418.49|418.99|418.84|419.09|418.94|418.69|418.49|58
1752502800000|2025-07-14 14:20:00|419.04|418.79|418.89|418.74|419.24|419.04|418.79|418.64|29
1752503100000|2025-07-14 14:25:00|418.84|418.69|418.99|418.79|419.14|418.99|418.84|418.64|42
1752503400000|2025-07-14 14:30:00|418.94|418.84|419.04|418.84|419.04|418.84|418.74|418.59|28
1752503700000|2025-07-14 14:35:00|419.09|418.89|419.34|419.19|419.39|419.24|419.09|418.89|94
1752504000000|2025-07-14 14:40:00|419.29|419.14|419.34|419.19|419.44|419.24|419.24|419.04|32
1752504300000|2025-07-14 14:45:00|419.39|419.24|419.04|418.84|419.44|419.24|418.99|418.84|59
1752504600000|2025-07-14 14:50:00|419.09|418.89|419.24|419.04|419.24|419.09|418.89|418.74|30
1752504900000|2025-07-14 14:55:00|419.29|419.09|419.49|419.34|419.49|419.34|419.29|419.09|42
1752505200000|2025-07-14 15:00:00|419.44|419.29|419.49|419.29|419.59|419.44|419.39|419.19|29
1752505500000|2025-07-14 15:05:00|419.44|419.24|419.64|419.44|419.64|419.44|419.44|419.24|19
1752505800000|2025-07-14 15:10:00|419.74|419.49|419.84|419.64|419.84|419.69|419.69|419.44|27
1752506100000|2025-07-14 15:15:00|419.94|419.69|419.84|419.69|420.09|419.94|419.84|419.69|53
1752506400000|2025-07-14 15:20:00|419.79|419.64|419.69|419.54|419.84|419.69|419.69|419.49|38
1752506700000|2025-07-14 15:25:00|419.74|419.49|419.94|419.79|419.99|419.84|419.69|419.49|69
1752507000000|2025-07-14 15:30:00|419.99|419.84|419.84|419.64|420.04|419.84|419.79|419.64|66
1752507300000|2025-07-14 15:35:00|419.79|419.69|419.79|419.64|419.89|419.74|419.69|419.54|46
1752507600000|2025-07-14 15:40:00|419.84|419.69|419.89|419.74|419.94|419.74|419.79|419.59|27
1752507900000|2025-07-14 15:45:00|419.84|419.69|419.84|419.69|419.89|419.74|419.79|419.64|20
1752508200000|2025-07-14 15:50:00|419.89|419.64|419.79|419.59|419.89|419.74|419.74|419.59|29
1752508500000|2025-07-14 15:55:00|419.84|419.64|419.69|419.49|419.84|419.64|419.64|419.49|43
1752508800000|2025-07-14 16:00:00|419.64|419.44|419.69|419.49|419.74|419.54|419.54|419.34|22
1752509100000|2025-07-14 16:05:00|419.64|419.44|420.09|419.89|420.09|419.94|419.64|419.44|21
1752509400000|2025-07-14 16:10:00|420.04|419.94|419.99|419.79|420.09|419.94|419.94|419.74|42
1752509700000|2025-07-14 16:15:00|419.94|419.74|419.99|419.84|420.04|419.89|419.79|419.64|50
1752510000000|2025-07-14 16:20:00|420.04|419.79|420.04|419.84|420.14|419.99|419.99|419.79|48
1752510300000|2025-07-14 16:25:00|419.99|419.79|419.84|419.69|420.04|419.84|419.84|419.69|9
1752510600000|2025-07-14 16:30:00|419.89|419.74|419.79|419.64|419.89|419.74|419.79|419.64|15
1752510900000|2025-07-14 16:35:00|419.84|419.69|419.79|419.64|419.89|419.74|419.79|419.64|15
1752511200000|2025-07-14 16:40:00|419.84|419.59|419.89|419.74|419.99|419.84|419.84|419.59|45
1752511500000|2025-07-14 16:45:00|419.94|419.79|420.04|419.84|420.04|419.89|419.89|419.69|28
1752511800000|2025-07-14 16:50:00|420.09|419.89|420.09|419.89|420.09|419.94|420.04|419.84|8
1752512100000|2025-07-14 16:55:00|420.04|419.94|420.09|419.89|420.14|419.99|420.04|419.89|4
1752512400000|2025-07-14 17:00:00|420.14|419.94|420.19|419.99|420.19|420.04|420.14|419.89|5
1752512700000|2025-07-14 17:05:00|420.14|419.94|420.19|420.04|420.19|420.04|420.14|419.94|12
1752513000000|2025-07-14 17:10:00|420.24|420.09|420.34|420.14|420.34|420.14|420.19|420.04|43
1752513300000|2025-07-14 17:15:00|420.29|420.09|420.29|420.14|420.34|420.14|420.19|420.04|4
1752513600000|2025-07-14 17:20:00|420.24|420.09|420.24|420.09|420.29|420.14|420.24|420.09|13
1752513900000|2025-07-14 17:25:00|420.29|420.14|420.39|420.24|420.39|420.24|420.24|420.09|22
1752514200000|2025-07-14 17:30:00|420.44|420.29|420.44|420.29|420.49|420.34|420.39|420.19|12
1752514500000|2025-07-14 17:35:00|420.49|420.24|420.49|420.34|420.49|420.34|420.44|420.24|6
1752514800000|2025-07-14 17:40:00|420.44|420.29|420.29|420.14|420.49|420.29|420.29|420.09|15
1752515100000|2025-07-14 17:45:00|420.24|420.09|420.29|420.14|420.29|420.14|420.19|420.04|4
1752515400000|2025-07-14 17:50:00|420.34|420.19|420.34|420.19|420.39|420.24|420.29|420.14|13
1752515700000|2025-07-14 17:55:00|420.39|420.24|420.34|420.14|420.39|420.24|420.29|420.14|4
1752516000000|2025-07-14 18:00:00|420.29|420.19|420.34|420.19|420.34|420.19|420.29|420.14|13
1752516300000|2025-07-14 18:05:00|420.39|420.24|420.39|420.24|420.39|420.24|420.34|420.19|9
1752516600000|2025-07-14 18:10:00|420.34|420.19|420.24|420.09|420.39|420.19|420.24|420.04|34
1752516900000|2025-07-14 18:15:00|420.29|420.14|420.19|420.04|420.29|420.14|420.19|420.04|47
1752517200000|2025-07-14 18:20:00|420.24|420.09|420.24|420.09|420.24|420.09|420.24|420.04|2
1752517500000|2025-07-14 18:25:00|420.29|420.14|420.39|420.19|420.44|420.24|420.29|420.09|26
1752517800000|2025-07-14 18:30:00|420.34|420.24|420.34|420.14|420.44|420.24|420.34|420.14|5
1752518100000|2025-07-14 18:35:00|420.29|420.09|420.24|420.09|420.29|420.09|420.24|420.09|1
1752518400000|2025-07-14 18:40:00|420.29|420.04|420.34|420.14|420.34|420.19|420.29|420.04|19
1752518700000|2025-07-14 18:45:00|420.29|420.19|420.29|420.09|420.34|420.19|420.24|420.09|6
1752519000000|2025-07-14 18:50:00|420.24|420.04|420.24|420.09|420.24|420.09|420.19|420.04|4
1752519300000|2025-07-14 18:55:00|420.29|420.14|420.24|420.09|420.29|420.14|420.24|420.04|9
1752519600000|2025-07-14 19:00:00|420.29|420.14|420.29|420.09|420.29|420.14|420.24|420.04|9
1752519900000|2025-07-14 19:05:00|420.24|420.04|420.19|420.04|420.29|420.04|420.19|420.04|4
1752520200000|2025-07-14 19:10:00|420.24|420.09|420.29|420.09|420.29|420.09|420.19|419.99|12
1752520500000|2025-07-14 19:15:00|420.24|420.04|420.24|420.04|420.24|420.09|420.14|419.99|17
1752520800000|2025-07-14 19:20:00|420.29|420.09|420.04|419.89|420.29|420.14|420.04|419.89|16
1752521100000|2025-07-14 19:25:00|420.09|419.84|419.94|419.79|420.09|419.94|419.94|419.79|19
1752521400000|2025-07-14 19:30:00|419.99|419.84|419.89|419.74|419.99|419.84|419.89|419.74|25
1752521700000|2025-07-14 19:35:00|419.94|419.69|419.84|419.69|419.94|419.79|419.84|419.69|19
1752522000000|2025-07-14 19:40:00|419.89|419.74|419.84|419.64|419.94|419.79|419.84|419.64|30
1752522300000|2025-07-14 19:45:00|419.89|419.69|419.89|419.74|419.89|419.74|419.84|419.64|26
1752522600000|2025-07-14 19:50:00|419.84|419.69|419.79|419.64|419.84|419.69|419.69|419.54|56
1752522900000|2025-07-14 19:55:00|419.74|419.59|419.99|419.84|420.04|419.89|419.69|419.54|83
1752523200000|2025-07-14 20:00:00|420.04|419.89|420.04|419.89|420.14|419.94|419.99|419.84|6
1752523500000|2025-07-14 20:05:00|420.09|419.84|419.94|419.79|420.09|419.84|419.94|419.79|1
1752523800000|2025-07-14 20:10:00|419.99|419.84|419.99|419.84|419.99|419.84|419.99|419.84|3
1752524100000|2025-07-14 20:15:00|419.94|419.79|419.99|419.79|419.99|419.79|419.94|419.79|1
1752524700000|2025-07-14 20:25:00|419.94|419.74|419.89|419.74|419.94|419.74|419.89|419.74|0
1752525000000|2025-07-14 20:30:00|419.84|419.69|419.84|419.69|419.84|419.69|419.84|419.69|0
1752525300000|2025-07-14 20:35:00|419.89|419.74|419.89|419.74|419.89|419.74|419.89|419.74|1
1752525600000|2025-07-14 20:40:00|419.94|419.69|419.94|419.74|419.94|419.74|419.94|419.69|0
1752525900000|2025-07-14 20:45:00||419.69||419.69||419.69||419.69|0
1752526200000|2025-07-14 20:50:00|419.99|419.74|419.99|419.74|419.99|419.74|419.99|419.74|0
1752526500000|2025-07-14 20:55:00|419.94|419.69|419.89|419.69|419.94|419.74|419.89|419.69|2
1752526800000|2025-07-14 21:00:00|419.94|419.49|420.09|419.04|420.14|419.49|419.94|419.04|0
1752527100000|2025-07-14 21:05:00|420.12|419.07|420.12|419.07|420.12|419.07|420.12|419.07|0
1752527400000|2025-07-14 21:10:00|419.87|419.27|419.87|419.27|419.87|419.27|419.87|419.27|0
1752529200000|2025-07-14 21:40:00|419.97|419.37|419.97|419.37|419.97|419.37|419.97|419.37|0
1752529500000|2025-07-14 21:45:00|419.87|419.27|419.97|419.37|419.97|419.37|419.87|419.27|0
1752529800000|2025-07-14 21:50:00|419.87|419.27|419.97|419.37|419.97|419.37|419.87|419.27|0
1752530100000|2025-07-14 21:55:00|419.87|419.27|419.87|419.27|419.87|419.27|419.87|419.27|0
1752530700000|2025-07-14 22:05:00|419.77|419.17|419.67|419.07|419.77|419.17|419.67|419.07|0
1752531000000|2025-07-14 22:10:00|419.77|419.17|419.77|419.17|419.77|419.17|419.67|419.07|0
1752531300000|2025-07-14 22:15:00|419.67|419.07|419.67|419.07|419.77|419.17|419.67|419.07|0
1752531600000|2025-07-14 22:20:00|419.57|418.97|419.57|418.97|419.67|419.07|419.57|418.97|0
1752533400000|2025-07-14 22:50:00|419.67|419.07|419.57|418.97|419.67|419.07|419.57|418.97|0
1752534000000|2025-07-14 23:00:00|419.47|418.87|419.57|418.97|419.57|418.97|419.47|418.87|0
1752534300000|2025-07-14 23:05:00|419.47|418.87|419.57|418.97|419.57|418.97|419.47|418.87|0
1752534600000|2025-07-14 23:10:00|419.47|418.87|419.57|418.97|419.57|418.97|419.47|418.87|0
1752537000000|2025-07-14 23:50:00|419.67|419.07|419.67|419.07|419.67|419.07|419.57|418.97|0
1752537600000|2025-07-15 00:00:00|419.57|418.97|419.77|419.17|419.77|419.17|419.47|418.87|0
1752537900000|2025-07-15 00:05:00|419.67|419.07|419.67|419.07|419.77|419.17|419.67|419.07|0
1752538200000|2025-07-15 00:10:00|419.77|419.17|419.77|419.17|419.77|419.17|419.67|419.07|0
1752538500000|2025-07-15 00:15:00|419.67|419.07|419.77|419.17|419.77|419.17|419.67|419.07|0
1752538800000|2025-07-15 00:20:00|419.67|419.07|419.67|419.07|419.77|419.17|419.67|419.07|0
1752539400000|2025-07-15 00:30:00|419.82|419.17|420.32|420.17|420.52|420.37|419.62|419.17|338
1752539700000|2025-07-15 00:35:00|420.27|420.12|420.22|420.07|420.52|420.37|420.12|419.97|156
1752540000000|2025-07-15 00:40:00|420.27|420.12|420.17|420.02|420.32|420.17|420.17|420.02|41
1752540300000|2025-07-15 00:45:00|420.12|419.97|420.22|420.02|420.32|420.12|420.07|419.92|89
1752540600000|2025-07-15 00:50:00|420.27|420.07|420.37|420.22|420.37|420.22|420.22|420.07|50
1752540900000|2025-07-15 00:55:00|420.32|420.17|420.12|419.97|420.32|420.17|419.82|419.67|169
1752541200000|2025-07-15 01:00:00|420.02|419.82|419.17|418.97|420.12|419.92|418.97|418.77|713
1752541500000|2025-07-15 01:05:00|419.27|419.02|419.22|419.07|419.42|419.22|419.12|418.92|223
1752541800000|2025-07-15 01:10:00|419.27|419.12|419.27|419.12|419.37|419.22|419.07|418.92|108
1752542100000|2025-07-15 01:15:00|419.32|419.07|419.12|418.97|419.32|419.17|419.12|418.97|122
1752542400000|2025-07-15 01:20:00|419.17|419.02|419.37|419.22|419.37|419.22|419.02|418.82|121
1752542700000|2025-07-15 01:25:00|419.42|419.27|419.12|418.97|419.47|419.27|419.12|418.97|159
1752543000000|2025-07-15 01:30:00|419.17|419.02|419.52|419.37|419.62|419.47|419.12|419.02|155
1752543300000|2025-07-15 01:35:00|419.62|419.42|419.42|419.27|419.62|419.47|419.27|419.07|125
1752543600000|2025-07-15 01:40:00|419.37|419.22|419.32|419.17|419.37|419.22|418.97|418.82|176
1752543900000|2025-07-15 01:45:00|419.42|419.22|419.52|419.37|419.62|419.42|419.37|419.22|182
1752544200000|2025-07-15 01:50:00|419.42|419.32|419.42|419.27|419.57|419.37|419.32|419.12|289
1752544500000|2025-07-15 01:55:00|419.32|419.22|419.12|418.92|419.37|419.22|418.97|418.77|122
1752544800000|2025-07-15 02:00:00|419.07|418.97|418.82|418.67|419.12|418.97|418.82|418.67|229
1752545100000|2025-07-15 02:05:00|418.87|418.62|418.92|418.77|419.02|418.87|418.77|418.62|82
1752545400000|2025-07-15 02:10:00|418.97|418.82|419.07|418.92|419.12|418.97|418.92|418.72|120
1752545700000|2025-07-15 02:15:00|419.02|418.87|418.87|418.72|419.07|418.92|418.82|418.62|157
1752546000000|2025-07-15 02:20:00|418.92|418.77|419.12|418.97|419.12|418.97|418.92|418.77|88
1752546300000|2025-07-15 02:25:00|419.07|418.92|419.12|418.97|419.12|418.97|419.07|418.92|56
1752546600000|2025-07-15 02:30:00|419.07|418.92|419.17|419.02|419.22|419.07|419.02|418.87|95
1752546900000|2025-07-15 02:35:00|419.12|418.97|419.02|418.87|419.22|419.07|419.02|418.87|51
1752547200000|2025-07-15 02:40:00|418.97|418.82|419.02|418.87|419.07|418.92|418.97|418.82|32
1752547500000|2025-07-15 02:45:00|418.97|418.82|418.82|418.67|418.97|418.82|418.77|418.62|81
1752547800000|2025-07-15 02:50:00|418.87|418.72|418.82|418.67|418.87|418.72|418.82|418.67|36
1752548100000|2025-07-15 02:55:00|418.77|418.62|418.82|418.67|418.87|418.72|418.72|418.52|115
1752548400000|2025-07-15 03:00:00|418.77|418.62|418.87|418.72|418.87|418.72|418.77|418.62|38
1752548700000|2025-07-15 03:05:00|418.92|418.77|418.87|418.72|418.97|418.82|418.82|418.67|59
1752549000000|2025-07-15 03:10:00|418.82|418.67|418.72|418.57|418.82|418.67|418.67|418.52|60
1752549300000|2025-07-15 03:15:00|418.67|418.52|418.87|418.72|418.97|418.82|418.67|418.52|83
1752549600000|2025-07-15 03:20:00|418.92|418.77|419.12|418.97|419.12|418.97|418.92|418.77|77
1752549900000|2025-07-15 03:25:00|419.17|419.02|419.17|419.02|419.22|419.02|419.12|418.97|46
1752550200000|2025-07-15 03:30:00|419.22|419.07|419.12|418.97|419.22|419.07|419.12|418.97|32
1752550500000|2025-07-15 03:35:00|419.07|418.92|419.07|418.92|419.17|419.02|419.07|418.92|50
1752550800000|2025-07-15 03:40:00|419.12|418.97|419.12|418.97|419.12|418.97|419.02|418.87|44
1752551100000|2025-07-15 03:45:00|419.07|418.92|419.07|418.92|419.12|418.97|419.02|418.87|59
1752551400000|2025-07-15 03:50:00|419.12|418.97|419.02|418.87|419.17|419.02|418.97|418.82|64
1752551700000|2025-07-15 03:55:00|419.07|418.92|419.07|418.92|419.07|418.92|418.97|418.82|41
1752552000000|2025-07-15 04:00:00|419.12|418.97|419.12|418.97|419.12|418.97|419.12|418.97|10
1752552300000|2025-07-15 04:05:00|||||||||34
1752552600000|2025-07-15 04:10:00|419.07|418.92|419.07|418.92|419.12|418.97|419.07|418.92|22
1752552900000|2025-07-15 04:15:00|419.02|418.87|419.12|418.97|419.12|418.97|419.02|418.87|68
1752553200000|2025-07-15 04:20:00|419.17|419.02|419.17|419.02|419.17|419.02|419.17|419.02|32
1752553500000|2025-07-15 04:25:00|419.22|419.07|419.27|419.12|419.27|419.12|419.22|419.07|100
1752553800000|2025-07-15 04:30:00|419.32|419.17|419.27|419.12|419.42|419.22|419.22|419.07|100
1752554100000|2025-07-15 04:35:00|419.32|419.17|419.37|419.22|419.47|419.32|419.32|419.12|62
1752554400000|2025-07-15 04:40:00|419.32|419.17|419.37|419.22|419.42|419.27|419.32|419.17|29
1752554700000|2025-07-15 04:45:00|419.32|419.17|419.42|419.27|419.42|419.27|419.32|419.17|37
1752555000000|2025-07-15 04:50:00|419.37|419.22|419.32|419.17|419.42|419.27|419.32|419.12|31
1752555300000|2025-07-15 04:55:00|419.36|419.21|419.52|419.37|419.52|419.37|419.36|419.17|48
1752555600000|2025-07-15 05:00:00|419.47|419.27|419.37|419.22|419.47|419.32|419.32|419.12|153
1752555900000|2025-07-15 05:05:00|419.42|419.17|419.47|419.32|419.52|419.32|419.37|419.17|69
1752556200000|2025-07-15 05:10:00|419.52|419.37|419.67|419.52|419.67|419.52|419.52|419.37|56
1752556500000|2025-07-15 05:15:00|419.72|419.57|419.67|419.52|419.77|419.62|419.67|419.52|96
1752556800000|2025-07-15 05:20:00|419.72|419.57|419.72|419.57|419.82|419.67|419.72|419.57|83
1752557100000|2025-07-15 05:25:00|419.77|419.62|419.82|419.67|419.82|419.67|419.72|419.62|39
1752557400000|2025-07-15 05:30:00|419.87|419.62|419.82|419.62|419.87|419.72|419.77|419.62|69
1752557700000|2025-07-15 05:35:00|419.87|419.67|420.07|419.92|420.07|419.92|419.87|419.67|57
1752558000000|2025-07-15 05:40:00|420.12|419.97|419.82|419.67|420.12|419.97|419.72|419.52|308
1752558300000|2025-07-15 05:45:00|419.87|419.72|419.97|419.82|419.97|419.82|419.67|419.52|348
1752558600000|2025-07-15 05:50:00|420.02|419.77|419.97|419.82|420.02|419.87|419.92|419.72|75
1752558900000|2025-07-15 05:55:00|420.02|419.87|420.07|419.92|420.07|419.92|419.97|419.82|38
1752559200000|2025-07-15 06:00:00|420.12|419.97|420.37|420.22|420.37|420.22|420.12|419.97|124
1752559500000|2025-07-15 06:05:00|420.42|420.27|420.72|420.57|420.82|420.62|420.42|420.27|256
1752559800000|2025-07-15 06:10:00|420.77|420.62|420.42|420.27|420.77|420.62|420.27|420.12|378
1752560100000|2025-07-15 06:15:00|420.37|420.22|420.57|420.42|420.62|420.42|420.37|420.22|44
1752560400000|2025-07-15 06:20:00|420.52|420.37|420.62|420.47|420.67|420.52|420.47|420.32|106
1752560700000|2025-07-15 06:25:00|420.67|420.52|420.57|420.42|420.72|420.57|420.42|420.27|132
1752561000000|2025-07-15 06:30:00|420.62|420.47|420.62|420.47|420.67|420.52|420.57|420.42|68
1752561300000|2025-07-15 06:35:00|420.67|420.42|420.37|420.22|420.67|420.42|420.37|420.22|106
1752561600000|2025-07-15 06:40:00|420.42|420.27|420.52|420.37|420.52|420.37|420.42|420.27|63
1752561900000|2025-07-15 06:45:00|420.57|420.42|420.52|420.37|420.57|420.42|420.47|420.32|125
1752562200000|2025-07-15 06:50:00|420.57|420.42|420.57|420.37|420.62|420.47|420.52|420.37|117
1752562500000|2025-07-15 06:55:00|420.52|420.42|420.62|420.47|420.62|420.47|420.52|420.37|121
1752562800000|2025-07-15 07:00:00|420.67|420.52|420.97|420.82|421.02|420.87|420.62|420.47|151
1752563100000|2025-07-15 07:05:00|420.92|420.77|420.82|420.67|420.97|420.82|420.82|420.67|124
1752563400000|2025-07-15 07:10:00|420.87|420.62|420.82|420.67|420.92|420.77|420.77|420.62|101
1752563700000|2025-07-15 07:15:00|420.87|420.72|420.77|420.62|420.87|420.72|420.77|420.62|50
1752564000000|2025-07-15 07:20:00|420.72|420.57|420.77|420.62|420.82|420.67|420.72|420.57|174
1752564300000|2025-07-15 07:25:00|420.82|420.67|420.77|420.62|420.87|420.67|420.72|420.57|120
1752564600000|2025-07-15 07:30:00|420.82|420.67|420.57|420.37|420.82|420.67|420.47|420.27|387
1752564900000|2025-07-15 07:35:00|420.52|420.42|420.72|420.57|420.77|420.62|420.52|420.42|100
1752565200000|2025-07-15 07:40:00|420.67|420.52|420.67|420.52|420.72|420.57|420.57|420.37|167
1752565500000|2025-07-15 07:45:00|420.62|420.47|420.37|420.22|420.72|420.52|420.37|420.22|164
1752565800000|2025-07-15 07:50:00|420.32|420.17|420.22|420.07|420.42|420.27|420.17|420.02|114
1752566100000|2025-07-15 07:55:00|420.17|420.02|420.12|419.97|420.22|420.07|420.12|419.97|72
1752566400000|2025-07-15 08:00:00|420.07|419.92|419.92|419.77|420.07|419.92|419.72|419.52|250
1752566700000|2025-07-15 08:05:00|419.87|419.72|419.97|419.82|420.02|419.87|419.82|419.67|113
1752567000000|2025-07-15 08:10:00|419.92|419.77|419.92|419.77|420.02|419.87|419.92|419.77|69
1752567300000|2025-07-15 08:15:00|419.97|419.82|420.02|419.87|420.07|419.87|419.92|419.77|85
1752567600000|2025-07-15 08:20:00|419.97|419.82|420.02|419.87|420.02|419.87|419.92|419.77|73
1752567900000|2025-07-15 08:25:00|419.92|419.77|420.02|419.87|420.02|419.87|419.92|419.77|100
1752568200000|2025-07-15 08:30:00|419.97|419.82|420.07|419.92|420.07|419.92|419.97|419.82|95
1752568500000|2025-07-15 08:35:00|420.02|419.87|420.07|419.92|420.12|419.97|419.97|419.82|77
1752568800000|2025-07-15 08:40:00|420.12|419.87|420.27|420.12|420.32|420.17|420.07|419.87|136
1752569100000|2025-07-15 08:45:00|420.32|420.17|420.32|420.17|420.37|420.22|420.27|420.12|99
1752569400000|2025-07-15 08:50:00|420.37|420.22|420.47|420.32|420.52|420.37|420.32|420.17|121
1752569700000|2025-07-15 08:55:00|420.42|420.27|420.37|420.17|420.47|420.27|420.32|420.12|230
1752570000000|2025-07-15 09:00:00|420.42|420.22|420.17|419.97|420.42|420.27|420.12|419.92|524
1752570300000|2025-07-15 09:05:00|420.12|420.02|420.27|420.12|420.27|420.12|420.12|419.97|233
1752570600000|2025-07-15 09:10:00|420.32|420.17|420.42|420.27|420.47|420.27|420.32|420.17|67
1752570900000|2025-07-15 09:15:00|420.47|420.32|420.42|420.22|420.47|420.32|420.37|420.22|99
1752571200000|2025-07-15 09:20:00|420.62|420.02|420.62|420.02|420.62|420.02|420.62|420.02|0
1752571500000|2025-07-15 09:25:00|||||||||13
1752571800000|2025-07-15 09:30:00|420.72|420.12|420.62|420.02|420.72|420.12|420.62|420.02|0
1752572100000|2025-07-15 09:35:00|420.72|420.12|420.72|420.12|420.72|420.12|420.72|420.12|43
1752572400000|2025-07-15 09:40:00|420.62|420.02|420.62|420.02|420.72|420.12|420.62|420.02|0
1752572700000|2025-07-15 09:45:00|420.72|420.12|420.72|420.12|420.72|420.12|420.62|420.02|1
1752573000000|2025-07-15 09:50:00|420.32|420.17|420.52|420.32|420.52|420.37|420.32|420.17|23
1752573300000|2025-07-15 09:55:00|420.57|420.37|420.57|420.37|420.57|420.37|420.57|420.32|4
1752573600000|2025-07-15 10:00:00|420.52|420.32|420.52|420.32|420.52|420.37|420.52|420.32|2
1752573900000|2025-07-15 10:05:00|420.47|420.27|420.57|420.37|420.62|420.42|420.42|420.27|38
1752574200000|2025-07-15 10:10:00||420.42||420.42||420.42||420.37|7
1752574500000|2025-07-15 10:15:00|420.62|420.37|420.57|420.42|420.62|420.47|420.52|420.37|20
1752574800000|2025-07-15 10:20:00||420.37||420.37||420.42||420.37|9
1752575100000|2025-07-15 10:25:00|||||||||5
1752575400000|2025-07-15 10:30:00|420.52|420.32|420.52|420.37|420.62|420.42|420.47|420.32|22
1752575700000|2025-07-15 10:35:00|420.47|420.32|420.37|420.22|420.52|420.32|420.37|420.17|38
1752576000000|2025-07-15 10:40:00|420.32|420.17|420.37|420.22|420.37|420.22|420.27|420.12|16
1752576300000|2025-07-15 10:45:00|420.32|420.17|420.27|420.12|420.32|420.17|420.22|420.07|12
1752576600000|2025-07-15 10:50:00|420.32|420.07|420.37|420.17|420.37|420.17|420.32|420.07|4
1752576900000|2025-07-15 10:55:00|420.32|420.22|420.37|420.22|420.37|420.22|420.32|420.17|0
1752577200000|2025-07-15 11:00:00|420.32|420.17|420.37|420.22|420.37|420.22|420.27|420.12|6
1752577500000|2025-07-15 11:05:00|420.32|420.17|420.37|420.22|420.47|420.32|420.32|420.17|13
1752577800000|2025-07-15 11:10:00|420.32|420.17|420.37|420.17|420.37|420.22|420.32|420.17|11
1752578100000|2025-07-15 11:15:00|420.32|420.22|420.32|420.12|420.37|420.22|420.32|420.12|10
1752578400000|2025-07-15 11:20:00|420.27|420.07|420.27|420.07|420.27|420.12|420.12|419.97|26
1752578700000|2025-07-15 11:25:00|420.22|420.02|420.17|420.02|420.22|420.02|420.12|419.97|10
1752579000000|2025-07-15 11:30:00|420.12|419.97|420.22|420.02|420.22|420.07|420.12|419.97|15
1752579300000|2025-07-15 11:35:00|420.17|419.97|420.27|420.07|420.27|420.07|420.17|419.97|7
1752579600000|2025-07-15 11:40:00|420.22|420.02|420.22|420.02|420.22|420.02|420.17|419.97|16
1752579900000|2025-07-15 11:45:00|420.17|419.97|420.02|419.87|420.17|419.97|419.97|419.82|35
1752580200000|2025-07-15 11:50:00|419.97|419.82|420.02|419.87|420.07|419.87|419.97|419.82|24
1752580500000|2025-07-15 11:55:00|419.97|419.82|420.07|419.92|420.17|419.97|419.97|419.82|23
1752580800000|2025-07-15 12:00:00|420.12|419.97|420.37|420.17|420.47|420.27|420.12|419.92|87
1752581100000|2025-07-15 12:05:00|420.32|420.12|420.17|419.97|420.37|420.17|420.07|419.87|48
1752581400000|2025-07-15 12:10:00|420.12|419.92|420.17|420.02|420.22|420.02|420.07|419.87|34
1752581700000|2025-07-15 12:15:00|420.22|419.97|420.22|420.02|420.22|420.02|420.22|419.97|0
1752582000000|2025-07-15 12:20:00|420.17|419.97|420.12|419.97|420.17|419.97|420.07|419.92|12
1752582300000|2025-07-15 12:25:00|420.07|419.92|420.62|419.92|420.62|419.92|419.97|419.82|88
1752582600000|2025-07-15 12:30:00|420.92|419.87|420.22|420.02|420.92|420.52|420.12|419.87|96
1752582900000|2025-07-15 12:35:00|420.17|419.97|419.87|419.72|420.22|420.07|419.87|419.67|124
1752583200000|2025-07-15 12:40:00|419.82|419.67|419.92|419.77|420.02|419.82|419.77|419.62|31
1752583500000|2025-07-15 12:45:00|419.97|419.72|420.02|419.87|420.07|419.87|419.97|419.72|5
1752583800000|2025-07-15 12:50:00|420.07|419.82|420.07|419.87|420.12|419.97|419.97|419.82|14
1752584100000|2025-07-15 12:55:00|420.17|419.92|420.32|420.17|420.37|420.22|420.17|419.92|81
1752584400000|2025-07-15 13:00:00|420.27|420.12|420.62|420.47|420.67|420.52|420.27|420.12|112
1752584700000|2025-07-15 13:05:00|420.67|420.52|420.72|420.57|420.77|420.62|420.67|420.47|58
1752585000000|2025-07-15 13:10:00|420.67|420.52|420.57|420.42|420.67|420.57|420.52|420.32|39
1752585300000|2025-07-15 13:15:00|420.52|420.37|420.57|420.42|420.62|420.47|420.52|420.32|37
1752585600000|2025-07-15 13:20:00|420.62|420.47|420.67|420.47|420.67|420.52|420.57|420.37|21
1752585900000|2025-07-15 13:25:00|420.62|420.42|420.57|420.37|420.62|420.47|420.12|419.92|84
1752586200000|2025-07-15 13:30:00|420.62|420.42|419.57|419.37|420.92|420.72|419.37|419.12|198
1752586500000|2025-07-15 13:35:00|419.52|419.32|419.57|419.37|419.67|419.47|419.27|419.07|46
1752586800000|2025-07-15 13:40:00|419.52|419.32|419.72|419.52|419.87|419.67|419.42|419.22|48
1752587100000|2025-07-15 13:45:00|419.77|419.62|419.87|419.67|419.92|419.72|419.52|419.32|89
1752587400000|2025-07-15 13:50:00|419.82|419.72|420.72|420.57|420.77|420.57|419.82|419.72|261
1752587700000|2025-07-15 13:55:00|420.67|420.52|420.37|420.17|420.82|420.57|420.37|420.17|109
1752588000000|2025-07-15 14:00:00|420.42|420.22|420.37|420.22|420.42|420.27|420.22|420.02|27
1752588300000|2025-07-15 14:05:00|420.42|420.27|420.77|420.52|420.77|420.62|420.42|420.27|20
1752588600000|2025-07-15 14:10:00|420.82|420.57|421.52|421.32|421.57|421.37|420.82|420.57|59
1752588900000|2025-07-15 14:15:00|421.57|421.37|421.82|421.67|421.82|421.67|421.27|421.12|114
1752589200000|2025-07-15 14:20:00|421.77|421.62|422.27|422.07|422.27|422.07|421.77|421.62|85
1752589500000|2025-07-15 14:25:00|422.22|422.02|422.12|421.97|422.32|422.07|421.92|421.77|28
1752589800000|2025-07-15 14:30:00|422.07|421.92|422.12|421.97|422.17|421.97|421.72|421.52|65
1752590100000|2025-07-15 14:35:00|422.07|421.92|421.77|421.57|422.12|421.97|421.72|421.57|146
1752590400000|2025-07-15 14:40:00|421.72|421.52|421.67|421.47|421.87|421.72|421.52|421.32|76
1752590700000|2025-07-15 14:45:00|421.72|421.52|421.67|421.52|421.92|421.72|421.67|421.47|45
1752591000000|2025-07-15 14:50:00|421.62|421.47|421.42|421.27|421.67|421.52|421.27|421.12|30
1752591300000|2025-07-15 14:55:00|421.37|421.22|421.27|421.07|421.42|421.27|421.22|421.02|88
1752591600000|2025-07-15 15:00:00|421.32|421.12|421.77|421.62|421.82|421.62|421.22|421.07|76
1752591900000|2025-07-15 15:05:00|421.87|421.72|421.62|421.47|421.92|421.77|421.57|421.37|80
1752592200000|2025-07-15 15:10:00|421.67|421.42|421.47|421.32|421.77|421.57|421.42|421.27|106
1752592500000|2025-07-15 15:15:00|421.42|421.27|421.67|421.52|421.77|421.62|421.42|421.27|46
1752592800000|2025-07-15 15:20:00|421.72|421.57|421.42|421.27|421.72|421.57|421.42|421.27|64
1752593100000|2025-07-15 15:25:00|421.37|421.22|421.47|421.27|421.47|421.32|421.22|421.07|50
1752593400000|2025-07-15 15:30:00|421.52|421.32|421.32|421.17|421.67|421.47|421.22|421.07|99
1752593700000|2025-07-15 15:35:00|421.27|421.12|421.42|421.22|421.42|421.27|421.02|420.87|82
1752594000000|2025-07-15 15:40:00|421.37|421.27|421.72|421.52|421.82|421.62|421.37|421.22|49
1752594300000|2025-07-15 15:45:00|421.67|421.57|421.82|421.67|421.87|421.72|421.67|421.52|50
1752594600000|2025-07-15 15:50:00|421.87|421.62|421.62|421.47|421.87|421.67|421.57|421.37|62
1752594900000|2025-07-15 15:55:00|421.57|421.42|421.57|421.42|421.62|421.42|421.42|421.27|52
1752595200000|2025-07-15 16:00:00|421.62|421.47|421.82|421.67|421.82|421.67|421.52|421.37|49
1752595500000|2025-07-15 16:05:00|421.77|421.62|421.57|421.42|421.82|421.67|421.57|421.42|44
1752595800000|2025-07-15 16:10:00|421.52|421.37|421.62|421.42|421.67|421.47|421.42|421.22|28
1752596100000|2025-07-15 16:15:00|421.57|421.47|421.52|421.37|421.67|421.52|421.42|421.27|46
1752596400000|2025-07-15 16:20:00|421.57|421.32|421.57|421.42|421.67|421.52|421.52|421.32|24
1752596700000|2025-07-15 16:25:00|421.62|421.47|421.67|421.52|421.72|421.57|421.57|421.42|59
1752597000000|2025-07-15 16:30:00|421.72|421.57|421.62|421.47|421.87|421.72|421.62|421.47|63
1752597300000|2025-07-15 16:35:00|421.57|421.42|421.67|421.52|421.67|421.52|421.42|421.22|41
1752597600000|2025-07-15 16:40:00|421.72|421.47|421.72|421.57|421.82|421.67|421.62|421.47|70
1752597900000|2025-07-15 16:45:00|421.77|421.62|421.82|421.62|421.97|421.77|421.77|421.62|65
1752598200000|2025-07-15 16:50:00|421.77|421.57|421.87|421.67|421.92|421.77|421.72|421.57|42
1752598500000|2025-07-15 16:55:00|421.82|421.72|421.37|421.17|421.87|421.72|421.32|421.12|111
1752598800000|2025-07-15 17:00:00|421.42|421.22|421.67|421.47|421.67|421.52|421.42|421.17|37
1752599100000|2025-07-15 17:05:00|421.62|421.52|421.87|421.72|421.92|421.72|421.62|421.52|17
1752599400000|2025-07-15 17:10:00|421.92|421.77|422.17|421.97|422.17|421.97|421.92|421.72|14
1752599700000|2025-07-15 17:15:00|422.12|421.92|422.02|421.82|422.12|421.92|421.87|421.67|16
1752600000000|2025-07-15 17:20:00|421.97|421.77|421.97|421.82|422.07|421.87|421.87|421.67|16
1752600300000|2025-07-15 17:25:00|422.02|421.77|422.12|421.97|422.17|421.97|421.97|421.77|8
1752600600000|2025-07-15 17:30:00|422.17|422.02|422.27|422.12|422.27|422.12|422.12|421.97|10
1752600900000|2025-07-15 17:35:00|422.22|422.07|422.37|422.22|422.37|422.22|422.22|422.07|22
1752601200000|2025-07-15 17:40:00|422.42|422.27|422.17|422.02|422.42|422.27|422.12|421.97|37
1752601500000|2025-07-15 17:45:00|422.12|421.97|422.02|421.87|422.17|422.02|422.02|421.82|15
1752601800000|2025-07-15 17:50:00|421.97|421.82|422.22|422.07|422.22|422.07|421.97|421.82|12
1752602100000|2025-07-15 17:55:00|422.17|422.02|422.22|422.07|422.32|422.12|422.12|421.97|13
1752602400000|2025-07-15 18:00:00|422.27|422.12|422.37|422.22|422.42|422.22|422.17|422.02|10
1752602700000|2025-07-15 18:05:00|422.32|422.17|422.27|422.07|422.32|422.17|422.22|422.07|15
1752603000000|2025-07-15 18:10:00|422.32|422.12|422.12|421.97|422.37|422.17|422.12|421.92|40
1752603300000|2025-07-15 18:15:00|422.17|422.02|422.07|421.92|422.17|422.02|422.07|421.92|14
1752603600000|2025-07-15 18:20:00|422.12|421.97|421.97|421.82|422.12|421.97|421.97|421.77|33
1752603900000|2025-07-15 18:25:00|422.02|421.87|421.92|421.77|422.07|421.87|421.87|421.67|31
1752604200000|2025-07-15 18:30:00|421.97|421.72|421.92|421.77|422.02|421.82|421.92|421.72|15
1752604500000|2025-07-15 18:35:00|421.87|421.72|421.97|421.82|422.02|421.87|421.82|421.67|26
1752604800000|2025-07-15 18:40:00|422.02|421.87|421.87|421.72|422.02|421.87|421.77|421.62|23
1752605100000|2025-07-15 18:45:00|421.92|421.67|421.97|421.82|422.12|421.92|421.92|421.67|29
1752605400000|2025-07-15 18:50:00|422.02|421.87|421.67|421.52|422.07|421.92|421.67|421.52|36
1752605700000|2025-07-15 18:55:00|421.62|421.47|421.37|421.22|421.67|421.52|421.37|421.22|37
1752606000000|2025-07-15 19:00:00|421.32|421.17|421.77|421.57|421.82|421.67|421.32|421.17|28
1752606300000|2025-07-15 19:05:00|421.72|421.52|421.57|421.42|421.77|421.52|421.57|421.37|17
1752606600000|2025-07-15 19:10:00|421.62|421.47|421.72|421.57|421.77|421.57|421.57|421.42|5
1752606900000|2025-07-15 19:15:00|421.77|421.52|421.87|421.67|421.87|421.72|421.67|421.52|23
1752607200000|2025-07-15 19:20:00|421.92|421.72|421.87|421.67|421.92|421.77|421.72|421.57|27
1752607500000|2025-07-15 19:25:00|421.82|421.62|421.77|421.62|421.87|421.62|421.72|421.57|11
1752607800000|2025-07-15 19:30:00|421.82|421.67|421.97|421.82|422.02|421.82|421.77|421.62|32
1752608100000|2025-07-15 19:35:00|421.92|421.77|421.87|421.72|421.97|421.82|421.77|421.62|84
1752608400000|2025-07-15 19:40:00|421.92|421.77|421.92|421.77|422.02|421.82|421.87|421.72|15
1752608700000|2025-07-15 19:45:00|421.87|421.72|422.12|421.97|422.17|422.02|421.87|421.67|25
1752609000000|2025-07-15 19:50:00|422.17|422.02|422.07|421.87|422.17|422.02|422.02|421.82|27
1752609300000|2025-07-15 19:55:00|422.12|421.92|422.02|421.82|422.17|422.02|421.92|421.72|29
1752609600000|2025-07-15 20:00:00|421.97|421.77|421.72|421.57|422.02|421.87|421.72|421.57|6
1752609900000|2025-07-15 20:05:00|421.77|421.62|421.82|421.62|421.82|421.62|421.72|421.52|23
1752610200000|2025-07-15 20:10:00|421.77|421.57|421.82|421.62|421.82|421.62|421.77|421.57|4
1752610500000|2025-07-15 20:15:00|421.77|421.57|421.77|421.57|421.77|421.57|421.72|421.52|0
1752610800000|2025-07-15 20:20:00|421.72|421.52|421.72|421.52|421.72|421.52|421.72|421.52|3
1752611100000|2025-07-15 20:25:00|421.77|421.57|421.72|421.57|421.77|421.57|421.72|421.52|19
1752611400000|2025-07-15 20:30:00|421.67|421.52|421.67|421.52|421.72|421.52|421.67|421.47|8
1752611700000|2025-07-15 20:35:00|421.62|421.47|421.72|421.52|421.72|421.52|421.62|421.47|8
1752612000000|2025-07-15 20:40:00|421.67|421.47|421.67|421.47|421.72|421.52|421.62|421.47|19
1752612300000|2025-07-15 20:45:00|421.72|421.52|421.72|421.52|421.72|421.52|421.67|421.47|0
1752612600000|2025-07-15 20:50:00||421.57||421.57||421.57||421.52|0
1752612900000|2025-07-15 20:55:00|421.67|421.52|421.62|421.42|421.67|421.52|421.62|421.42|12
1752613200000|2025-07-15 21:00:00|421.82|421.32|422.17|421.12|422.17|421.32|421.82|421.12|0
1752613800000|2025-07-15 21:10:00|421.92|421.32|421.92|421.32|421.92|421.32|421.92|421.32|0
1752616800000|2025-07-15 22:00:00|422.02|421.42|422.02|421.42|422.02|421.42|421.92|421.32|0
1752617100000|2025-07-15 22:05:00|421.92|421.32|421.92|421.32|422.02|421.42|421.92|421.32|0
1752617400000|2025-07-15 22:10:00|421.82|421.22|421.82|421.22|421.92|421.32|421.82|421.22|0
1752617700000|2025-07-15 22:15:00|421.72|421.12|421.72|421.12|421.72|421.12|421.72|421.12|0
1752618000000|2025-07-15 22:20:00|421.82|421.22|421.82|421.22|421.82|421.22|421.82|421.22|0
1752618300000|2025-07-15 22:25:00|421.92|421.32|421.82|421.22|421.92|421.32|421.82|421.22|0
1752618600000|2025-07-15 22:30:00|421.72|421.12|421.52|420.92|421.72|421.12|421.42|420.82|0
1752618900000|2025-07-15 22:35:00|421.62|421.02|421.52|420.92|421.62|421.02|421.52|420.92|0
1752619200000|2025-07-15 22:40:00|421.62|421.02|421.62|421.02|421.62|421.02|421.62|421.02|0
1752619500000|2025-07-15 22:45:00|421.52|420.92|421.72|421.12|421.72|421.12|421.52|420.92|0
1752619800000|2025-07-15 22:50:00|421.62|421.02|421.72|421.12|421.72|421.12|421.62|421.02|0
1752620100000|2025-07-15 22:55:00|421.82|421.22|421.72|421.12|421.82|421.22|421.72|421.12|0
1752620400000|2025-07-15 23:00:00|421.62|421.02|421.72|421.12|421.72|421.12|421.62|421.02|0
1752621000000|2025-07-15 23:10:00|421.82|421.22|421.72|421.12|421.82|421.22|421.72|421.12|0
1752621300000|2025-07-15 23:15:00|421.62|421.02|421.72|421.12|421.72|421.12|421.62|421.02|0
1752621600000|2025-07-15 23:20:00|421.62|421.02|421.62|421.02|421.72|421.12|421.52|420.92|0
1752621900000|2025-07-15 23:25:00|421.72|421.12|421.62|421.02|421.72|421.12|421.62|421.02|0
1752622200000|2025-07-15 23:30:00|421.72|421.12|421.72|421.12|421.72|421.12|421.62|421.02|0
1752622500000|2025-07-15 23:35:00|421.82|421.22|421.72|421.12|421.82|421.22|421.72|421.12|0
1752622800000|2025-07-15 23:40:00|421.82|421.22|421.82|421.22|421.82|421.22|421.72|421.12|0
1752623100000|2025-07-15 23:45:00|421.92|421.32|421.92|421.32|421.92|421.32|421.82|421.22|0
1752623400000|2025-07-15 23:50:00|421.82|421.22|421.82|421.22|421.92|421.32|421.72|421.12|0
1752623700000|2025-07-15 23:55:00|421.72|421.12|421.82|421.22|421.82|421.22|421.72|421.12|0
1752537600000|2025-07-15 00:00:00|419.57|418.97|419.77|419.17|419.77|419.17|419.47|418.87|0
1752537900000|2025-07-15 00:05:00|419.67|419.07|419.67|419.07|419.77|419.17|419.67|419.07|0
1752538200000|2025-07-15 00:10:00|419.77|419.17|419.77|419.17|419.77|419.17|419.67|419.07|0
1752538500000|2025-07-15 00:15:00|419.67|419.07|419.77|419.17|419.77|419.17|419.67|419.07|0
1752538800000|2025-07-15 00:20:00|419.67|419.07|419.67|419.07|419.77|419.17|419.67|419.07|0
1752539400000|2025-07-15 00:30:00|419.82|419.17|420.32|420.17|420.52|420.37|419.62|419.17|338
1752539700000|2025-07-15 00:35:00|420.27|420.12|420.22|420.07|420.52|420.37|420.12|419.97|156
1752540000000|2025-07-15 00:40:00|420.27|420.12|420.17|420.02|420.32|420.17|420.17|420.02|41
1752540300000|2025-07-15 00:45:00|420.12|419.97|420.22|420.02|420.32|420.12|420.07|419.92|89
1752540600000|2025-07-15 00:50:00|420.27|420.07|420.37|420.22|420.37|420.22|420.22|420.07|50
1752540900000|2025-07-15 00:55:00|420.32|420.17|420.12|419.97|420.32|420.17|419.82|419.67|169
1752541200000|2025-07-15 01:00:00|420.02|419.82|419.17|418.97|420.12|419.92|418.97|418.77|713
1752541500000|2025-07-15 01:05:00|419.27|419.02|419.22|419.07|419.42|419.22|419.12|418.92|223
1752541800000|2025-07-15 01:10:00|419.27|419.12|419.27|419.12|419.37|419.22|419.07|418.92|108
1752542100000|2025-07-15 01:15:00|419.32|419.07|419.12|418.97|419.32|419.17|419.12|418.97|122
1752542400000|2025-07-15 01:20:00|419.17|419.02|419.37|419.22|419.37|419.22|419.02|418.82|121
1752542700000|2025-07-15 01:25:00|419.42|419.27|419.12|418.97|419.47|419.27|419.12|418.97|159
1752543000000|2025-07-15 01:30:00|419.17|419.02|419.52|419.37|419.62|419.47|419.12|419.02|155
1752543300000|2025-07-15 01:35:00|419.62|419.42|419.42|419.27|419.62|419.47|419.27|419.07|125
1752543600000|2025-07-15 01:40:00|419.37|419.22|419.32|419.17|419.37|419.22|418.97|418.82|176
1752543900000|2025-07-15 01:45:00|419.42|419.22|419.52|419.37|419.62|419.42|419.37|419.22|182
1752544200000|2025-07-15 01:50:00|419.42|419.32|419.42|419.27|419.57|419.37|419.32|419.12|289
1752544500000|2025-07-15 01:55:00|419.32|419.22|419.12|418.92|419.37|419.22|418.97|418.77|122
1752544800000|2025-07-15 02:00:00|419.07|418.97|418.82|418.67|419.12|418.97|418.82|418.67|229
1752545100000|2025-07-15 02:05:00|418.87|418.62|418.92|418.77|419.02|418.87|418.77|418.62|82
1752545400000|2025-07-15 02:10:00|418.97|418.82|419.07|418.92|419.12|418.97|418.92|418.72|120
1752545700000|2025-07-15 02:15:00|419.02|418.87|418.87|418.72|419.07|418.92|418.82|418.62|157
1752546000000|2025-07-15 02:20:00|418.92|418.77|419.12|418.97|419.12|418.97|418.92|418.77|88
1752546300000|2025-07-15 02:25:00|419.07|418.92|419.12|418.97|419.12|418.97|419.07|418.92|56
1752546600000|2025-07-15 02:30:00|419.07|418.92|419.17|419.02|419.22|419.07|419.02|418.87|95
1752546900000|2025-07-15 02:35:00|419.12|418.97|419.02|418.87|419.22|419.07|419.02|418.87|51
1752547200000|2025-07-15 02:40:00|418.97|418.82|419.02|418.87|419.07|418.92|418.97|418.82|32
1752547500000|2025-07-15 02:45:00|418.97|418.82|418.82|418.67|418.97|418.82|418.77|418.62|81
1752547800000|2025-07-15 02:50:00|418.87|418.72|418.82|418.67|418.87|418.72|418.82|418.67|36
1752548100000|2025-07-15 02:55:00|418.77|418.62|418.82|418.67|418.87|418.72|418.72|418.52|115
1752548400000|2025-07-15 03:00:00|418.77|418.62|418.87|418.72|418.87|418.72|418.77|418.62|38
1752548700000|2025-07-15 03:05:00|418.92|418.77|418.87|418.72|418.97|418.82|418.82|418.67|59
1752549000000|2025-07-15 03:10:00|418.82|418.67|418.72|418.57|418.82|418.67|418.67|418.52|60
1752549300000|2025-07-15 03:15:00|418.67|418.52|418.87|418.72|418.97|418.82|418.67|418.52|83
1752549600000|2025-07-15 03:20:00|418.92|418.77|419.12|418.97|419.12|418.97|418.92|418.77|77
1752549900000|2025-07-15 03:25:00|419.17|419.02|419.17|419.02|419.22|419.02|419.12|418.97|46
1752550200000|2025-07-15 03:30:00|419.22|419.07|419.12|418.97|419.22|419.07|419.12|418.97|32
1752550500000|2025-07-15 03:35:00|419.07|418.92|419.07|418.92|419.17|419.02|419.07|418.92|50
1752550800000|2025-07-15 03:40:00|419.12|418.97|419.12|418.97|419.12|418.97|419.02|418.87|44
1752551100000|2025-07-15 03:45:00|419.07|418.92|419.07|418.92|419.12|418.97|419.02|418.87|59
1752551400000|2025-07-15 03:50:00|419.12|418.97|419.02|418.87|419.17|419.02|418.97|418.82|64
1752551700000|2025-07-15 03:55:00|419.07|418.92|419.07|418.92|419.07|418.92|418.97|418.82|41
1752552000000|2025-07-15 04:00:00|419.12|418.97|419.12|418.97|419.12|418.97|419.12|418.97|10
1752552300000|2025-07-15 04:05:00|||||||||34
1752552600000|2025-07-15 04:10:00|419.07|418.92|419.07|418.92|419.12|418.97|419.07|418.92|22
1752552900000|2025-07-15 04:15:00|419.02|418.87|419.12|418.97|419.12|418.97|419.02|418.87|68
1752553200000|2025-07-15 04:20:00|419.17|419.02|419.17|419.02|419.17|419.02|419.17|419.02|32
1752553500000|2025-07-15 04:25:00|419.22|419.07|419.27|419.12|419.27|419.12|419.22|419.07|100
1752553800000|2025-07-15 04:30:00|419.32|419.17|419.27|419.12|419.42|419.22|419.22|419.07|100
1752554100000|2025-07-15 04:35:00|419.32|419.17|419.37|419.22|419.47|419.32|419.32|419.12|62
1752554400000|2025-07-15 04:40:00|419.32|419.17|419.37|419.22|419.42|419.27|419.32|419.17|29
1752554700000|2025-07-15 04:45:00|419.32|419.17|419.42|419.27|419.42|419.27|419.32|419.17|37
1752555000000|2025-07-15 04:50:00|419.37|419.22|419.32|419.17|419.42|419.27|419.32|419.12|31
1752555300000|2025-07-15 04:55:00|419.36|419.21|419.52|419.37|419.52|419.37|419.36|419.17|48
1752555600000|2025-07-15 05:00:00|419.47|419.27|419.37|419.22|419.47|419.32|419.32|419.12|153
1752555900000|2025-07-15 05:05:00|419.42|419.17|419.47|419.32|419.52|419.32|419.37|419.17|69
1752556200000|2025-07-15 05:10:00|419.52|419.37|419.67|419.52|419.67|419.52|419.52|419.37|56
1752556500000|2025-07-15 05:15:00|419.72|419.57|419.67|419.52|419.77|419.62|419.67|419.52|96
1752556800000|2025-07-15 05:20:00|419.72|419.57|419.72|419.57|419.82|419.67|419.72|419.57|83
1752557100000|2025-07-15 05:25:00|419.77|419.62|419.82|419.67|419.82|419.67|419.72|419.62|39
1752557400000|2025-07-15 05:30:00|419.87|419.62|419.82|419.62|419.87|419.72|419.77|419.62|69
1752557700000|2025-07-15 05:35:00|419.87|419.67|420.07|419.92|420.07|419.92|419.87|419.67|57
1752558000000|2025-07-15 05:40:00|420.12|419.97|419.82|419.67|420.12|419.97|419.72|419.52|308
1752558300000|2025-07-15 05:45:00|419.87|419.72|419.97|419.82|419.97|419.82|419.67|419.52|348
1752558600000|2025-07-15 05:50:00|420.02|419.77|419.97|419.82|420.02|419.87|419.92|419.72|75
1752558900000|2025-07-15 05:55:00|420.02|419.87|420.07|419.92|420.07|419.92|419.97|419.82|38
1752559200000|2025-07-15 06:00:00|420.12|419.97|420.37|420.22|420.37|420.22|420.12|419.97|124
1752559500000|2025-07-15 06:05:00|420.42|420.27|420.72|420.57|420.82|420.62|420.42|420.27|256
1752559800000|2025-07-15 06:10:00|420.77|420.62|420.42|420.27|420.77|420.62|420.27|420.12|378
1752560100000|2025-07-15 06:15:00|420.37|420.22|420.57|420.42|420.62|420.42|420.37|420.22|44
1752560400000|2025-07-15 06:20:00|420.52|420.37|420.62|420.47|420.67|420.52|420.47|420.32|106
1752560700000|2025-07-15 06:25:00|420.67|420.52|420.57|420.42|420.72|420.57|420.42|420.27|132
1752561000000|2025-07-15 06:30:00|420.62|420.47|420.62|420.47|420.67|420.52|420.57|420.42|68
1752561300000|2025-07-15 06:35:00|420.67|420.42|420.37|420.22|420.67|420.42|420.37|420.22|106
1752561600000|2025-07-15 06:40:00|420.42|420.27|420.52|420.37|420.52|420.37|420.42|420.27|63
1752561900000|2025-07-15 06:45:00|420.57|420.42|420.52|420.37|420.57|420.42|420.47|420.32|125
1752562200000|2025-07-15 06:50:00|420.57|420.42|420.57|420.37|420.62|420.47|420.52|420.37|117
1752562500000|2025-07-15 06:55:00|420.52|420.42|420.62|420.47|420.62|420.47|420.52|420.37|121
1752562800000|2025-07-15 07:00:00|420.67|420.52|420.97|420.82|421.02|420.87|420.62|420.47|151
1752563100000|2025-07-15 07:05:00|420.92|420.77|420.82|420.67|420.97|420.82|420.82|420.67|124
1752563400000|2025-07-15 07:10:00|420.87|420.62|420.82|420.67|420.92|420.77|420.77|420.62|101
1752563700000|2025-07-15 07:15:00|420.87|420.72|420.77|420.62|420.87|420.72|420.77|420.62|50
1752564000000|2025-07-15 07:20:00|420.72|420.57|420.77|420.62|420.82|420.67|420.72|420.57|174
1752564300000|2025-07-15 07:25:00|420.82|420.67|420.77|420.62|420.87|420.67|420.72|420.57|120
1752564600000|2025-07-15 07:30:00|420.82|420.67|420.57|420.37|420.82|420.67|420.47|420.27|387
1752564900000|2025-07-15 07:35:00|420.52|420.42|420.72|420.57|420.77|420.62|420.52|420.42|100
1752565200000|2025-07-15 07:40:00|420.67|420.52|420.67|420.52|420.72|420.57|420.57|420.37|167
1752565500000|2025-07-15 07:45:00|420.62|420.47|420.37|420.22|420.72|420.52|420.37|420.22|164
1752565800000|2025-07-15 07:50:00|420.32|420.17|420.22|420.07|420.42|420.27|420.17|420.02|114
1752566100000|2025-07-15 07:55:00|420.17|420.02|420.12|419.97|420.22|420.07|420.12|419.97|72
1752566400000|2025-07-15 08:00:00|420.07|419.92|419.92|419.77|420.07|419.92|419.72|419.52|250
1752566700000|2025-07-15 08:05:00|419.87|419.72|419.97|419.82|420.02|419.87|419.82|419.67|113
1752567000000|2025-07-15 08:10:00|419.92|419.77|419.92|419.77|420.02|419.87|419.92|419.77|69
1752567300000|2025-07-15 08:15:00|419.97|419.82|420.02|419.87|420.07|419.87|419.92|419.77|85
1752567600000|2025-07-15 08:20:00|419.97|419.82|420.02|419.87|420.02|419.87|419.92|419.77|73
1752567900000|2025-07-15 08:25:00|419.92|419.77|420.02|419.87|420.02|419.87|419.92|419.77|100
1752568200000|2025-07-15 08:30:00|419.97|419.82|420.07|419.92|420.07|419.92|419.97|419.82|95
1752568500000|2025-07-15 08:35:00|420.02|419.87|420.07|419.92|420.12|419.97|419.97|419.82|77
1752568800000|2025-07-15 08:40:00|420.12|419.87|420.27|420.12|420.32|420.17|420.07|419.87|136
1752569100000|2025-07-15 08:45:00|420.32|420.17|420.32|420.17|420.37|420.22|420.27|420.12|99
1752569400000|2025-07-15 08:50:00|420.37|420.22|420.47|420.32|420.52|420.37|420.32|420.17|121
1752569700000|2025-07-15 08:55:00|420.42|420.27|420.37|420.17|420.47|420.27|420.32|420.12|230
1752570000000|2025-07-15 09:00:00|420.42|420.22|420.17|419.97|420.42|420.27|420.12|419.92|524
1752570300000|2025-07-15 09:05:00|420.12|420.02|420.27|420.12|420.27|420.12|420.12|419.97|233
1752570600000|2025-07-15 09:10:00|420.32|420.17|420.42|420.27|420.47|420.27|420.32|420.17|67
1752570900000|2025-07-15 09:15:00|420.47|420.32|420.42|420.22|420.47|420.32|420.37|420.22|99
1752571200000|2025-07-15 09:20:00|420.62|420.02|420.62|420.02|420.62|420.02|420.62|420.02|0
1752571500000|2025-07-15 09:25:00|||||||||13
1752571800000|2025-07-15 09:30:00|420.72|420.12|420.62|420.02|420.72|420.12|420.62|420.02|0
1752572100000|2025-07-15 09:35:00|420.72|420.12|420.72|420.12|420.72|420.12|420.72|420.12|43
1752572400000|2025-07-15 09:40:00|420.62|420.02|420.62|420.02|420.72|420.12|420.62|420.02|0
1752572700000|2025-07-15 09:45:00|420.72|420.12|420.72|420.12|420.72|420.12|420.62|420.02|1
1752573000000|2025-07-15 09:50:00|420.32|420.17|420.52|420.32|420.52|420.37|420.32|420.17|23
1752573300000|2025-07-15 09:55:00|420.57|420.37|420.57|420.37|420.57|420.37|420.57|420.32|4
1752573600000|2025-07-15 10:00:00|420.52|420.32|420.52|420.32|420.52|420.37|420.52|420.32|2
1752573900000|2025-07-15 10:05:00|420.47|420.27|420.57|420.37|420.62|420.42|420.42|420.27|38
1752574200000|2025-07-15 10:10:00||420.42||420.42||420.42||420.37|7
1752574500000|2025-07-15 10:15:00|420.62|420.37|420.57|420.42|420.62|420.47|420.52|420.37|20
1752574800000|2025-07-15 10:20:00||420.37||420.37||420.42||420.37|9
1752575100000|2025-07-15 10:25:00|||||||||5
1752575400000|2025-07-15 10:30:00|420.52|420.32|420.52|420.37|420.62|420.42|420.47|420.32|22
1752575700000|2025-07-15 10:35:00|420.47|420.32|420.37|420.22|420.52|420.32|420.37|420.17|38
1752576000000|2025-07-15 10:40:00|420.32|420.17|420.37|420.22|420.37|420.22|420.27|420.12|16
1752576300000|2025-07-15 10:45:00|420.32|420.17|420.27|420.12|420.32|420.17|420.22|420.07|12
1752576600000|2025-07-15 10:50:00|420.32|420.07|420.37|420.17|420.37|420.17|420.32|420.07|4
1752576900000|2025-07-15 10:55:00|420.32|420.22|420.37|420.22|420.37|420.22|420.32|420.17|0
1752577200000|2025-07-15 11:00:00|420.32|420.17|420.37|420.22|420.37|420.22|420.27|420.12|6
1752577500000|2025-07-15 11:05:00|420.32|420.17|420.37|420.22|420.47|420.32|420.32|420.17|13
1752577800000|2025-07-15 11:10:00|420.32|420.17|420.37|420.17|420.37|420.22|420.32|420.17|11
1752578100000|2025-07-15 11:15:00|420.32|420.22|420.32|420.12|420.37|420.22|420.32|420.12|10
1752578400000|2025-07-15 11:20:00|420.27|420.07|420.27|420.07|420.27|420.12|420.12|419.97|26
1752578700000|2025-07-15 11:25:00|420.22|420.02|420.17|420.02|420.22|420.02|420.12|419.97|10
1752579000000|2025-07-15 11:30:00|420.12|419.97|420.22|420.02|420.22|420.07|420.12|419.97|15
1752579300000|2025-07-15 11:35:00|420.17|419.97|420.27|420.07|420.27|420.07|420.17|419.97|7
1752579600000|2025-07-15 11:40:00|420.22|420.02|420.22|420.02|420.22|420.02|420.17|419.97|16
1752579900000|2025-07-15 11:45:00|420.17|419.97|420.02|419.87|420.17|419.97|419.97|419.82|35
1752580200000|2025-07-15 11:50:00|419.97|419.82|420.02|419.87|420.07|419.87|419.97|419.82|24
1752580500000|2025-07-15 11:55:00|419.97|419.82|420.07|419.92|420.17|419.97|419.97|419.82|23
1752580800000|2025-07-15 12:00:00|420.12|419.97|420.37|420.17|420.47|420.27|420.12|419.92|87
1752581100000|2025-07-15 12:05:00|420.32|420.12|420.17|419.97|420.37|420.17|420.07|419.87|48
1752581400000|2025-07-15 12:10:00|420.12|419.92|420.17|420.02|420.22|420.02|420.07|419.87|34
1752581700000|2025-07-15 12:15:00|420.22|419.97|420.22|420.02|420.22|420.02|420.22|419.97|0
1752582000000|2025-07-15 12:20:00|420.17|419.97|420.12|419.97|420.17|419.97|420.07|419.92|12
1752582300000|2025-07-15 12:25:00|420.07|419.92|420.62|419.92|420.62|419.92|419.97|419.82|88
1752582600000|2025-07-15 12:30:00|420.92|419.87|420.22|420.02|420.92|420.52|420.12|419.87|96
1752582900000|2025-07-15 12:35:00|420.17|419.97|419.87|419.72|420.22|420.07|419.87|419.67|124
1752583200000|2025-07-15 12:40:00|419.82|419.67|419.92|419.77|420.02|419.82|419.77|419.62|31
1752583500000|2025-07-15 12:45:00|419.97|419.72|420.02|419.87|420.07|419.87|419.97|419.72|5
1752583800000|2025-07-15 12:50:00|420.07|419.82|420.07|419.87|420.12|419.97|419.97|419.82|14
1752584100000|2025-07-15 12:55:00|420.17|419.92|420.32|420.17|420.37|420.22|420.17|419.92|81
1752584400000|2025-07-15 13:00:00|420.27|420.12|420.62|420.47|420.67|420.52|420.27|420.12|112
1752584700000|2025-07-15 13:05:00|420.67|420.52|420.72|420.57|420.77|420.62|420.67|420.47|58
1752585000000|2025-07-15 13:10:00|420.67|420.52|420.57|420.42|420.67|420.57|420.52|420.32|39
1752585300000|2025-07-15 13:15:00|420.52|420.37|420.57|420.42|420.62|420.47|420.52|420.32|37
1752585600000|2025-07-15 13:20:00|420.62|420.47|420.67|420.47|420.67|420.52|420.57|420.37|21
1752585900000|2025-07-15 13:25:00|420.62|420.42|420.57|420.37|420.62|420.47|420.12|419.92|84
1752586200000|2025-07-15 13:30:00|420.62|420.42|419.57|419.37|420.92|420.72|419.37|419.12|198
1752586500000|2025-07-15 13:35:00|419.52|419.32|419.57|419.37|419.67|419.47|419.27|419.07|46
1752586800000|2025-07-15 13:40:00|419.52|419.32|419.72|419.52|419.87|419.67|419.42|419.22|48
1752587100000|2025-07-15 13:45:00|419.77|419.62|419.87|419.67|419.92|419.72|419.52|419.32|89
1752587400000|2025-07-15 13:50:00|419.82|419.72|420.72|420.57|420.77|420.57|419.82|419.72|261
1752587700000|2025-07-15 13:55:00|420.67|420.52|420.37|420.17|420.82|420.57|420.37|420.17|109
1752588000000|2025-07-15 14:00:00|420.42|420.22|420.37|420.22|420.42|420.27|420.22|420.02|27
1752588300000|2025-07-15 14:05:00|420.42|420.27|420.77|420.52|420.77|420.62|420.42|420.27|20
1752588600000|2025-07-15 14:10:00|420.82|420.57|421.52|421.32|421.57|421.37|420.82|420.57|59
1752588900000|2025-07-15 14:15:00|421.57|421.37|421.82|421.67|421.82|421.67|421.27|421.12|114
1752589200000|2025-07-15 14:20:00|421.77|421.62|422.27|422.07|422.27|422.07|421.77|421.62|85
1752589500000|2025-07-15 14:25:00|422.22|422.02|422.12|421.97|422.32|422.07|421.92|421.77|28
1752589800000|2025-07-15 14:30:00|422.07|421.92|422.12|421.97|422.17|421.97|421.72|421.52|65
1752590100000|2025-07-15 14:35:00|422.07|421.92|421.77|421.57|422.12|421.97|421.72|421.57|146
1752590400000|2025-07-15 14:40:00|421.72|421.52|421.67|421.47|421.87|421.72|421.52|421.32|76
1752590700000|2025-07-15 14:45:00|421.72|421.52|421.67|421.52|421.92|421.72|421.67|421.47|45
1752591000000|2025-07-15 14:50:00|421.62|421.47|421.42|421.27|421.67|421.52|421.27|421.12|30
1752591300000|2025-07-15 14:55:00|421.37|421.22|421.27|421.07|421.42|421.27|421.22|421.02|88
1752591600000|2025-07-15 15:00:00|421.32|421.12|421.77|421.62|421.82|421.62|421.22|421.07|76
1752591900000|2025-07-15 15:05:00|421.87|421.72|421.62|421.47|421.92|421.77|421.57|421.37|80
1752592200000|2025-07-15 15:10:00|421.67|421.42|421.47|421.32|421.77|421.57|421.42|421.27|106
1752592500000|2025-07-15 15:15:00|421.42|421.27|421.67|421.52|421.77|421.62|421.42|421.27|46
1752592800000|2025-07-15 15:20:00|421.72|421.57|421.42|421.27|421.72|421.57|421.42|421.27|64
1752593100000|2025-07-15 15:25:00|421.37|421.22|421.47|421.27|421.47|421.32|421.22|421.07|50
1752593400000|2025-07-15 15:30:00|421.52|421.32|421.32|421.17|421.67|421.47|421.22|421.07|99
1752593700000|2025-07-15 15:35:00|421.27|421.12|421.42|421.22|421.42|421.27|421.02|420.87|82
1752594000000|2025-07-15 15:40:00|421.37|421.27|421.72|421.52|421.82|421.62|421.37|421.22|49
1752594300000|2025-07-15 15:45:00|421.67|421.57|421.82|421.67|421.87|421.72|421.67|421.52|50
1752594600000|2025-07-15 15:50:00|421.87|421.62|421.62|421.47|421.87|421.67|421.57|421.37|62
1752594900000|2025-07-15 15:55:00|421.57|421.42|421.57|421.42|421.62|421.42|421.42|421.27|52
1752595200000|2025-07-15 16:00:00|421.62|421.47|421.82|421.67|421.82|421.67|421.52|421.37|49
1752595500000|2025-07-15 16:05:00|421.77|421.62|421.57|421.42|421.82|421.67|421.57|421.42|44
1752595800000|2025-07-15 16:10:00|421.52|421.37|421.62|421.42|421.67|421.47|421.42|421.22|28
1752596100000|2025-07-15 16:15:00|421.57|421.47|421.52|421.37|421.67|421.52|421.42|421.27|46
1752596400000|2025-07-15 16:20:00|421.57|421.32|421.57|421.42|421.67|421.52|421.52|421.32|24
1752596700000|2025-07-15 16:25:00|421.62|421.47|421.67|421.52|421.72|421.57|421.57|421.42|59
1752597000000|2025-07-15 16:30:00|421.72|421.57|421.62|421.47|421.87|421.72|421.62|421.47|63
1752597300000|2025-07-15 16:35:00|421.57|421.42|421.67|421.52|421.67|421.52|421.42|421.22|41
1752597600000|2025-07-15 16:40:00|421.72|421.47|421.72|421.57|421.82|421.67|421.62|421.47|70
1752597900000|2025-07-15 16:45:00|421.77|421.62|421.82|421.62|421.97|421.77|421.77|421.62|65
1752598200000|2025-07-15 16:50:00|421.77|421.57|421.87|421.67|421.92|421.77|421.72|421.57|42
1752598500000|2025-07-15 16:55:00|421.82|421.72|421.37|421.17|421.87|421.72|421.32|421.12|111
1752598800000|2025-07-15 17:00:00|421.42|421.22|421.67|421.47|421.67|421.52|421.42|421.17|37
1752599100000|2025-07-15 17:05:00|421.62|421.52|421.87|421.72|421.92|421.72|421.62|421.52|17
1752599400000|2025-07-15 17:10:00|421.92|421.77|422.17|421.97|422.17|421.97|421.92|421.72|14
1752599700000|2025-07-15 17:15:00|422.12|421.92|422.02|421.82|422.12|421.92|421.87|421.67|16
1752600000000|2025-07-15 17:20:00|421.97|421.77|421.97|421.82|422.07|421.87|421.87|421.67|16
1752600300000|2025-07-15 17:25:00|422.02|421.77|422.12|421.97|422.17|421.97|421.97|421.77|8
1752600600000|2025-07-15 17:30:00|422.17|422.02|422.27|422.12|422.27|422.12|422.12|421.97|10
1752600900000|2025-07-15 17:35:00|422.22|422.07|422.37|422.22|422.37|422.22|422.22|422.07|22
1752601200000|2025-07-15 17:40:00|422.42|422.27|422.17|422.02|422.42|422.27|422.12|421.97|37
1752601500000|2025-07-15 17:45:00|422.12|421.97|422.02|421.87|422.17|422.02|422.02|421.82|15
1752601800000|2025-07-15 17:50:00|421.97|421.82|422.22|422.07|422.22|422.07|421.97|421.82|12
1752602100000|2025-07-15 17:55:00|422.17|422.02|422.22|422.07|422.32|422.12|422.12|421.97|13
1752602400000|2025-07-15 18:00:00|422.27|422.12|422.37|422.22|422.42|422.22|422.17|422.02|10
1752602700000|2025-07-15 18:05:00|422.32|422.17|422.27|422.07|422.32|422.17|422.22|422.07|15
1752603000000|2025-07-15 18:10:00|422.32|422.12|422.12|421.97|422.37|422.17|422.12|421.92|40
1752603300000|2025-07-15 18:15:00|422.17|422.02|422.07|421.92|422.17|422.02|422.07|421.92|14
1752603600000|2025-07-15 18:20:00|422.12|421.97|421.97|421.82|422.12|421.97|421.97|421.77|33
1752603900000|2025-07-15 18:25:00|422.02|421.87|421.92|421.77|422.07|421.87|421.87|421.67|31
1752604200000|2025-07-15 18:30:00|421.97|421.72|421.92|421.77|422.02|421.82|421.92|421.72|15
1752604500000|2025-07-15 18:35:00|421.87|421.72|421.97|421.82|422.02|421.87|421.82|421.67|26
1752604800000|2025-07-15 18:40:00|422.02|421.87|421.87|421.72|422.02|421.87|421.77|421.62|23
1752605100000|2025-07-15 18:45:00|421.92|421.67|421.97|421.82|422.12|421.92|421.92|421.67|29
1752605400000|2025-07-15 18:50:00|422.02|421.87|421.67|421.52|422.07|421.92|421.67|421.52|36
1752605700000|2025-07-15 18:55:00|421.62|421.47|421.37|421.22|421.67|421.52|421.37|421.22|37
1752606000000|2025-07-15 19:00:00|421.32|421.17|421.77|421.57|421.82|421.67|421.32|421.17|28
1752606300000|2025-07-15 19:05:00|421.72|421.52|421.57|421.42|421.77|421.52|421.57|421.37|17
1752606600000|2025-07-15 19:10:00|421.62|421.47|421.72|421.57|421.77|421.57|421.57|421.42|5
1752606900000|2025-07-15 19:15:00|421.77|421.52|421.87|421.67|421.87|421.72|421.67|421.52|23
1752607200000|2025-07-15 19:20:00|421.92|421.72|421.87|421.67|421.92|421.77|421.72|421.57|27
1752607500000|2025-07-15 19:25:00|421.82|421.62|421.77|421.62|421.87|421.62|421.72|421.57|11
1752607800000|2025-07-15 19:30:00|421.82|421.67|421.97|421.82|422.02|421.82|421.77|421.62|32
1752608100000|2025-07-15 19:35:00|421.92|421.77|421.87|421.72|421.97|421.82|421.77|421.62|84
1752608400000|2025-07-15 19:40:00|421.92|421.77|421.92|421.77|422.02|421.82|421.87|421.72|15
1752608700000|2025-07-15 19:45:00|421.87|421.72|422.12|421.97|422.17|422.02|421.87|421.67|25
1752609000000|2025-07-15 19:50:00|422.17|422.02|422.07|421.87|422.17|422.02|422.02|421.82|27
1752609300000|2025-07-15 19:55:00|422.12|421.92|422.02|421.82|422.17|422.02|421.92|421.72|29
1752609600000|2025-07-15 20:00:00|421.97|421.77|421.72|421.57|422.02|421.87|421.72|421.57|6
1752609900000|2025-07-15 20:05:00|421.77|421.62|421.82|421.62|421.82|421.62|421.72|421.52|23
1752610200000|2025-07-15 20:10:00|421.77|421.57|421.82|421.62|421.82|421.62|421.77|421.57|4
1752610500000|2025-07-15 20:15:00|421.77|421.57|421.77|421.57|421.77|421.57|421.72|421.52|0
1752610800000|2025-07-15 20:20:00|421.72|421.52|421.72|421.52|421.72|421.52|421.72|421.52|3
1752611100000|2025-07-15 20:25:00|421.77|421.57|421.72|421.57|421.77|421.57|421.72|421.52|19
1752611400000|2025-07-15 20:30:00|421.67|421.52|421.67|421.52|421.72|421.52|421.67|421.47|8
1752611700000|2025-07-15 20:35:00|421.62|421.47|421.72|421.52|421.72|421.52|421.62|421.47|8
1752612000000|2025-07-15 20:40:00|421.67|421.47|421.67|421.47|421.72|421.52|421.62|421.47|19
1752612300000|2025-07-15 20:45:00|421.72|421.52|421.72|421.52|421.72|421.52|421.67|421.47|0
1752612600000|2025-07-15 20:50:00||421.57||421.57||421.57||421.52|0
1752612900000|2025-07-15 20:55:00|421.67|421.52|421.62|421.42|421.67|421.52|421.62|421.42|12
1752613200000|2025-07-15 21:00:00|421.82|421.32|422.17|421.12|422.17|421.32|421.82|421.12|0
1752613800000|2025-07-15 21:10:00|421.92|421.32|421.92|421.32|421.92|421.32|421.92|421.32|0
1752616800000|2025-07-15 22:00:00|422.02|421.42|422.02|421.42|422.02|421.42|421.92|421.32|0
1752617100000|2025-07-15 22:05:00|421.92|421.32|421.92|421.32|422.02|421.42|421.92|421.32|0
1752617400000|2025-07-15 22:10:00|421.82|421.22|421.82|421.22|421.92|421.32|421.82|421.22|0
1752617700000|2025-07-15 22:15:00|421.72|421.12|421.72|421.12|421.72|421.12|421.72|421.12|0
1752618000000|2025-07-15 22:20:00|421.82|421.22|421.82|421.22|421.82|421.22|421.82|421.22|0
1752618300000|2025-07-15 22:25:00|421.92|421.32|421.82|421.22|421.92|421.32|421.82|421.22|0
1752618600000|2025-07-15 22:30:00|421.72|421.12|421.52|420.92|421.72|421.12|421.42|420.82|0
1752618900000|2025-07-15 22:35:00|421.62|421.02|421.52|420.92|421.62|421.02|421.52|420.92|0
1752619200000|2025-07-15 22:40:00|421.62|421.02|421.62|421.02|421.62|421.02|421.62|421.02|0
1752619500000|2025-07-15 22:45:00|421.52|420.92|421.72|421.12|421.72|421.12|421.52|420.92|0
1752619800000|2025-07-15 22:50:00|421.62|421.02|421.72|421.12|421.72|421.12|421.62|421.02|0
1752620100000|2025-07-15 22:55:00|421.82|421.22|421.72|421.12|421.82|421.22|421.72|421.12|0
1752620400000|2025-07-15 23:00:00|421.62|421.02|421.72|421.12|421.72|421.12|421.62|421.02|0
1752621000000|2025-07-15 23:10:00|421.82|421.22|421.72|421.12|421.82|421.22|421.72|421.12|0
1752621300000|2025-07-15 23:15:00|421.62|421.02|421.72|421.12|421.72|421.12|421.62|421.02|0
1752621600000|2025-07-15 23:20:00|421.62|421.02|421.62|421.02|421.72|421.12|421.52|420.92|0
1752621900000|2025-07-15 23:25:00|421.72|421.12|421.62|421.02|421.72|421.12|421.62|421.02|0
1752622200000|2025-07-15 23:30:00|421.72|421.12|421.72|421.12|421.72|421.12|421.62|421.02|0
1752622500000|2025-07-15 23:35:00|421.82|421.22|421.72|421.12|421.82|421.22|421.72|421.12|0
1752622800000|2025-07-15 23:40:00|421.82|421.22|421.82|421.22|421.82|421.22|421.72|421.12|0
1752623100000|2025-07-15 23:45:00|421.92|421.32|421.92|421.32|421.92|421.32|421.82|421.22|0
1752623400000|2025-07-15 23:50:00|421.82|421.22|421.82|421.22|421.92|421.32|421.72|421.12|0
1752623700000|2025-07-15 23:55:00|421.72|421.12|421.82|421.22|421.82|421.22|421.72|421.12|0
1752624000000|2025-07-16 00:00:00|421.92|421.32|421.72|421.12|421.92|421.32|421.72|421.12|0
1752624300000|2025-07-16 00:05:00|421.62|421.02|421.62|421.02|421.72|421.12|421.52|420.92|0
1752624600000|2025-07-16 00:10:00|421.72|421.12|421.52|420.92|421.72|421.12|421.52|420.92|0
1752624900000|2025-07-16 00:15:00|421.62|421.02|421.62|421.02|421.62|421.02|421.52|420.92|0
1752625500000|2025-07-16 00:25:00|421.52|420.92|421.62|421.02|421.62|421.02|421.52|420.92|0
1752625800000|2025-07-16 00:30:00|421.07|420.62|421.32|421.12|421.52|421.37|420.52|420.32|405
1752626100000|2025-07-16 00:35:00|421.37|421.17|421.82|421.62|421.82|421.67|421.37|421.17|108
1752626400000|2025-07-16 00:40:00|421.67|421.67|421.52|421.32|421.77|421.67|421.32|421.17|142
1752626700000|2025-07-16 00:45:00|421.47|421.27|421.72|421.57|421.92|421.77|421.42|421.22|91
1752627000000|2025-07-16 00:50:00|421.77|421.62|421.77|421.62|421.97|421.82|421.72|421.52|80
1752627300000|2025-07-16 00:55:00|421.72|421.57|421.52|421.32|421.72|421.57|421.32|421.17|179
1752627600000|2025-07-16 01:00:00|421.82|421.62|422.27|422.12|422.52|422.37|421.72|421.47|512
1752627900000|2025-07-16 01:05:00|422.32|422.17|423.32|423.17|423.32|423.17|422.32|422.17|579
1752628200000|2025-07-16 01:10:00|423.42|423.22|422.87|422.72|423.52|423.37|422.87|422.72|303
1752628500000|2025-07-16 01:15:00|422.82|422.67|422.72|422.57|422.97|422.77|422.72|422.52|189
1752628800000|2025-07-16 01:20:00|422.67|422.52|422.62|422.42|422.72|422.57|422.27|422.12|268
1752629100000|2025-07-16 01:25:00|422.67|422.47|422.72|422.57|422.77|422.62|422.52|422.32|175
1752629400000|2025-07-16 01:30:00|422.77|422.62|422.82|422.67|422.87|422.72|422.72|422.52|132
1752629700000|2025-07-16 01:35:00|422.87|422.72|422.97|422.82|423.02|422.87|422.82|422.67|126
1752630000000|2025-07-16 01:40:00|423.02|422.87|423.02|422.87|423.17|423.02|423.02|422.87|148
1752630300000|2025-07-16 01:45:00|423.07|422.92|423.07|422.92|423.22|423.07|423.02|422.87|196
1752630600000|2025-07-16 01:50:00|423.12|422.97|423.02|422.87|423.12|422.97|423.02|422.87|87
1752630900000|2025-07-16 01:55:00|422.97|422.82|422.97|422.82|422.97|422.82|422.87|422.72|129
1752631200000|2025-07-16 02:00:00|423.02|422.77|422.52|422.37|423.02|422.82|422.52|422.37|275
1752631500000|2025-07-16 02:05:00|422.57|422.47|422.44|422.29|422.62|422.47|422.44|422.29|648
1752631800000|2025-07-16 02:10:00|422.54|422.34|422.44|422.29|422.54|422.39|422.44|422.29|819
1752632100000|2025-07-16 02:15:00|422.49|422.34|422.44|422.29|422.59|422.44|422.34|422.19|843
1752632400000|2025-07-16 02:20:00|422.49|422.39|422.64|422.49|422.64|422.49|422.49|422.34|726
1752632700000|2025-07-16 02:25:00|422.59|422.44|422.69|422.54|422.74|422.59|422.59|422.39|345
1752633000000|2025-07-16 02:30:00|422.64|422.49|422.69|422.54|422.74|422.59|422.64|422.49|105
1752633300000|2025-07-16 02:35:00|422.64|422.49|422.59|422.44|422.69|422.54|422.59|422.44|82
1752633600000|2025-07-16 02:40:00|422.54|422.39|422.54|422.39|422.59|422.44|422.54|422.39|359
1752633900000|2025-07-16 02:45:00|422.59|422.44|422.64|422.49|422.69|422.54|422.59|422.44|75
1752634200000|2025-07-16 02:50:00|422.59|422.44|422.54|422.39|422.59|422.44|422.54|422.39|92
1752634500000|2025-07-16 02:55:00|422.49|422.34|422.69|422.54|422.69|422.54|422.49|422.34|155
1752634800000|2025-07-16 03:00:00|422.64|422.49|422.59|422.44|422.69|422.54|422.59|422.44|77
1752635100000|2025-07-16 03:05:00|422.54|422.39|422.44|422.29|422.54|422.39|422.44|422.29|101
1752635400000|2025-07-16 03:10:00|422.39|422.24|422.44|422.29|422.44|422.29|422.39|422.24|63
1752635700000|2025-07-16 03:15:00|422.49|422.34|422.54|422.39|422.59|422.44|422.44|422.34|183
1752636000000|2025-07-16 03:20:00|422.49|422.34|422.44|422.29|422.49|422.34|422.44|422.29|60
1752636300000|2025-07-16 03:25:00|422.49||422.44||422.49||422.44||84
1752636600000|2025-07-16 03:30:00|422.54|422.39|422.54|422.39|422.59|422.44|422.54|422.39|224
1752636900000|2025-07-16 03:35:00|422.59|422.44|422.54|422.39|422.69|422.54|422.54|422.39|83
1752637200000|2025-07-16 03:40:00|422.49|422.34|422.59|422.44|422.59|422.44|422.49|422.34|110
1752637500000|2025-07-16 03:45:00|422.64|422.49|422.74|422.59|422.74|422.59|422.54|422.39|94
1752637800000|2025-07-16 03:50:00|422.69|422.54|422.69|422.54|422.74|422.59|422.69|422.54|75
1752638100000|2025-07-16 03:55:00|422.64|422.49|422.64|422.49|422.69|422.49|422.64|422.44|86
1752638400000|2025-07-16 04:00:00|422.59|422.44|422.54|422.39|422.64|422.44|422.54|422.39|86
1752638700000|2025-07-16 04:05:00|422.49|422.34|422.44|422.29|422.54|422.34|422.44|422.29|72
1752639000000|2025-07-16 04:10:00|422.39|422.24|422.39|422.24|422.44|422.24|422.34|422.19|69
1752639300000|2025-07-16 04:15:00|422.34|422.19|422.24|422.09|422.34|422.19|422.24|422.09|77
1752639600000|2025-07-16 04:20:00|422.19|422.04|422.19|422.04|422.24|422.09|422.14|421.99|109
1752639900000|2025-07-16 04:25:00|422.14|421.99|422.14|421.99|422.19|422.04|422.14|421.99|67
1752640200000|2025-07-16 04:30:00|422.34|422.14|422.29|422.14|422.34|422.19|422.29|422.14|106
1752640500000|2025-07-16 04:35:00|422.34|422.19|422.44|422.29|422.44|422.29|422.29|422.19|141
1752640800000|2025-07-16 04:40:00|422.49|422.34|422.59|422.44|422.59|422.44|422.49|422.34|119
1752641100000|2025-07-16 04:45:00|||||||||30
1752641400000|2025-07-16 04:50:00|422.49|422.34|422.39|422.24|422.49|422.34|422.39|422.19|158
1752641700000|2025-07-16 04:55:00|||||||||50
1752642000000|2025-07-16 05:00:00|422.44|422.29|422.44|422.29|422.59|422.39|422.39|422.24|235
1752642300000|2025-07-16 05:05:00|422.54|422.39|422.44|422.29|422.54|422.39|422.44|422.24|124
1752642600000|2025-07-16 05:10:00|422.49|422.34|422.49|422.34|422.54|422.39|422.49|422.34|115
1752642900000|2025-07-16 05:15:00|422.54|422.39|422.19|422.04|422.54|422.39|422.14|421.99|173
1752643200000|2025-07-16 05:20:00|422.24|422.09|422.29|422.14|422.34|422.14|422.24|422.09|180
1752643500000|2025-07-16 05:25:00|422.24|422.09|422.39|422.24|422.44|422.29|422.24|422.09|152
1752643800000|2025-07-16 05:30:00|422.44|422.29|422.44|422.29|422.44|422.29|422.39|422.24|102
1752644100000|2025-07-16 05:35:00|422.39|422.24|422.49|422.34|422.54|422.39|422.39|422.24|112
1752644400000|2025-07-16 05:40:00|422.54|422.39|422.49|422.34|422.54|422.39|422.44|422.29|102
1752644700000|2025-07-16 05:45:00|422.44|422.29|422.44|422.29|422.49|422.34|422.44|422.29|37
1752645000000|2025-07-16 05:50:00|422.39|422.24|422.39|422.24|422.44|422.29|422.39|422.19|125
1752645300000|2025-07-16 05:55:00|422.34|422.19|422.39|422.24|422.39|422.24|422.34|422.19|28
1752645600000|2025-07-16 06:00:00|422.44|422.29|422.39|422.24|422.44|422.29|422.34|422.19|128
1752645900000|2025-07-16 06:05:00|422.44|422.29|422.34|422.19|422.44|422.29|422.34|422.19|116
1752646200000|2025-07-16 06:10:00|422.39|422.24|422.39|422.24|422.39|422.24|422.39|422.24|102
1752646500000|2025-07-16 06:15:00|||||||||18
1752646800000|2025-07-16 06:20:00|422.34|422.19|422.34|422.19|422.39|422.24|422.29|422.14|165
1752647100000|2025-07-16 06:25:00|422.29|422.14|422.39|422.24|422.39|422.24|422.29|422.14|120
1752647400000|2025-07-16 06:30:00|422.34|422.19|422.24|422.09|422.34|422.19|422.24|422.09|117
1752647700000|2025-07-16 06:35:00|422.19|422.04|422.14|421.99|422.19|422.04|422.14|421.94|123
1752648000000|2025-07-16 06:40:00|||||||||67
1752648300000|2025-07-16 06:45:00|||||||||132
1752648600000|2025-07-16 06:50:00|422.09|421.94|422.04|421.89|422.09|421.94|422.04|421.89|263
1752648900000|2025-07-16 06:55:00|421.99|421.84|421.99|421.84|421.99|421.84|421.99|421.84|106
1752649200000|2025-07-16 07:00:00|422.09|421.89|421.89|421.74|422.09|421.94|421.89|421.74|264
1752649500000|2025-07-16 07:05:00|421.84|421.69|421.84|421.69|421.89|421.74|421.79|421.64|199
1752649800000|2025-07-16 07:10:00|421.79|421.64|421.89|421.74|421.89|421.74|421.74|421.59|194
1752650100000|2025-07-16 07:15:00|421.94|421.79|422.24|422.09|422.29|422.14|421.94|421.79|160
1752650400000|2025-07-16 07:20:00|422.29|422.14|422.29|422.14|422.49|422.34|422.24|422.09|204
1752650700000|2025-07-16 07:25:00|422.34|422.19|422.24|422.09|422.39|422.24|422.19|422.04|105
1752651000000|2025-07-16 07:30:00|422.29|422.14|422.24|422.09|422.34|422.19|422.24|422.09|151
1752651300000|2025-07-16 07:35:00|422.29|422.14|422.29|422.14|422.34|422.14|422.24|422.09|213
1752651600000|2025-07-16 07:40:00|422.24|422.09|422.29|422.14|422.34|422.19|422.24|422.09|176
1752651900000|2025-07-16 07:45:00|422.24|422.09|422.24|422.09|422.29|422.14|422.24|422.09|99
1752652200000|2025-07-16 07:50:00|422.34|422.19|422.34|422.19|422.34|422.19|422.34|422.19|91
1752652500000|2025-07-16 07:55:00|422.29|422.14|422.29|422.14|422.29|422.14|422.29|422.14|58
1752652800000|2025-07-16 08:00:00|422.24|422.09|422.19|422.04|422.24|422.09|422.14|421.99|170
1752653100000|2025-07-16 08:05:00|422.24|422.09|422.19|422.04|422.24|422.09|422.19|422.04|115
1752653400000|2025-07-16 08:10:00|422.14|421.99|422.29|422.14|422.29|422.14|422.14|421.99|130
1752653700000|2025-07-16 08:15:00|422.24|422.09|422.19|422.04|422.29|422.14|422.19|422.04|299
1752654000000|2025-07-16 08:20:00|422.24|421.99|422.14|421.99|422.24|421.99|422.14|421.99|113
1752654300000|2025-07-16 08:25:00|422.19|422.04|422.24|422.09|422.24|422.09|422.19|422.04|106
1752654600000|2025-07-16 08:30:00|422.29|422.14|422.19|422.04|422.34|422.19|422.19|422.04|99
1752654900000|2025-07-16 08:35:00|422.24|422.09|422.24|422.09|422.29|422.14|422.24|422.09|169
1752655200000|2025-07-16 08:40:00|422.34|422.14|422.49|422.34|422.49|422.34|422.29|422.14|151
1752655500000|2025-07-16 08:45:00|422.44|422.29|422.44|422.29|422.49|422.34|422.44|422.29|102
1752655800000|2025-07-16 08:50:00|422.39|422.24|422.19|422.04|422.39|422.24|422.19|422.04|224
1752656100000|2025-07-16 08:55:00|422.14|421.99|422.29|422.14|422.34|422.19|422.14|421.99|229
1752656400000|2025-07-16 09:00:00|422.19|422.09|422.19|422.04|422.34|422.19|422.09|421.94|665
1752656700000|2025-07-16 09:05:00|422.14|421.99|422.14|421.99|422.19|422.04|422.14|421.99|117
1752657000000|2025-07-16 09:10:00|422.19|422.04|422.39|422.19|422.39|422.19|422.19|422.04|308
1752657300000|2025-07-16 09:15:00|422.34|422.24|422.34|422.19|422.44|422.29|422.34|422.19|60
1752657600000|2025-07-16 09:20:00|422.54|421.94|422.54|421.94|422.64|422.04|422.54|421.94|0
1752657900000|2025-07-16 09:25:00|422.64|422.04|422.54|421.94|422.64|422.04|422.54|421.94|6
1752658200000|2025-07-16 09:30:00|422.44|421.84|422.44|421.84|422.54|421.94|422.44|421.84|0
1752658500000|2025-07-16 09:35:00|422.54|421.94|422.54|421.94|422.54|421.94|422.44|421.84|32
1752658800000|2025-07-16 09:40:00|422.44|421.84|422.54|421.94|422.54|421.94|422.44|421.84|11
1752659100000|2025-07-16 09:45:00|422.64|422.04|422.54|421.94|422.64|422.04|422.54|421.94|59
1752659400000|2025-07-16 09:50:00|422.64|422.04|422.14|421.94|422.64|422.04|421.89|421.74|36
1752659700000|2025-07-16 09:55:00|422.19|421.99|422.34|422.14|422.34|422.14|422.19|421.99|11
1752660000000|2025-07-16 10:00:00|422.29|422.19|422.39|422.24|422.39|422.24|422.19|422.04|97
1752660300000|2025-07-16 10:05:00|422.34|422.19|422.64|422.49|422.64|422.49|422.34|422.19|131
1752660600000|2025-07-16 10:10:00|422.69|422.54|422.74|422.59|422.74|422.59|422.64|422.49|17
1752660900000|2025-07-16 10:15:00|422.69|422.54|422.64|422.49|422.69|422.54|422.59|422.44|37
1752661200000|2025-07-16 10:20:00|422.69|422.54|422.79|422.59|422.79|422.59|422.64|422.49|5
1752661500000|2025-07-16 10:25:00|422.74|422.54|422.74|422.59|422.79|422.59|422.74|422.54|5
1752661800000|2025-07-16 10:30:00|422.64|422.54|422.69|422.54|422.79|422.59|422.64|422.49|28
1752662100000|2025-07-16 10:35:00|422.64|422.49|422.74|422.59|422.79|422.59|422.64|422.49|15
1752662400000|2025-07-16 10:40:00|422.69|422.54|422.69|422.54|422.74|422.59|422.64|422.49|9
1752662700000|2025-07-16 10:45:00|422.74|422.59|422.89|422.69|422.89|422.69|422.69|422.54|61
1752663000000|2025-07-16 10:50:00|422.84|422.64|422.79|422.64|422.84|422.64|422.74|422.59|29
1752663300000|2025-07-16 10:55:00|422.84|422.59|422.74|422.59|422.84|422.59|422.74|422.59|6
1752663600000|2025-07-16 11:00:00|422.79|422.64|422.79|422.59|422.84|422.64|422.74|422.59|5
1752663900000|2025-07-16 11:05:00|422.74|422.64|422.69|422.49|422.79|422.64|422.69|422.49|8
1752664200000|2025-07-16 11:10:00|422.64|422.44|422.64|422.44|422.64|422.49|422.64|422.44|2
1752664500000|2025-07-16 11:15:00||422.49||422.44||422.49||422.44|0
1752664800000|2025-07-16 11:20:00|422.69|422.49|422.89|422.74|422.89|422.74|422.69|422.49|8
1752665100000|2025-07-16 11:25:00|422.94|422.69|422.89|422.74|422.94|422.74|422.84|422.69|3
1752665400000|2025-07-16 11:30:00|422.84|422.69|422.84|422.64|422.89|422.69|422.79|422.64|5
1752665700000|2025-07-16 11:35:00|422.79|422.59|422.84|422.64|422.84|422.64|422.79|422.59|7
1752666000000|2025-07-16 11:40:00||422.69||422.69||422.69||422.69|0
1752666300000|2025-07-16 11:45:00|422.79|422.64|422.64|422.44|422.84|422.69|422.59|422.44|97
1752666600000|2025-07-16 11:50:00|422.54|422.39|422.59|422.34|422.64|422.49|422.49|422.34|58
1752666900000|2025-07-16 11:55:00|422.49|422.39|422.54|422.34|422.64|422.44|422.49|422.34|63
1752667200000|2025-07-16 12:00:00|422.49|422.29|422.69|422.49|422.69|422.49|422.44|422.24|34
1752667500000|2025-07-16 12:05:00|422.64|422.44|422.69|422.49|422.69|422.49|422.64|422.44|16
1752668100000|2025-07-16 12:15:00|422.74|422.54|422.74|422.59|422.79|422.59|422.74|422.54|5
1752668400000|2025-07-16 12:20:00|422.79|422.64|422.64|422.49|422.79|422.64|422.64|422.49|59
1752668700000|2025-07-16 12:25:00|422.59|422.39|422.64|422.44|422.64|422.49|422.54|422.39|11
1752669000000|2025-07-16 12:30:00|422.79|422.49|423.09|422.89|423.19|422.99|422.79|422.49|75
1752669300000|2025-07-16 12:35:00|423.14|422.94|423.24|423.04|423.39|423.19|423.09|422.94|47
1752669600000|2025-07-16 12:40:00|423.19|422.99|423.19|423.04|423.29|423.09|423.09|422.89|22
1752669900000|2025-07-16 12:45:00|423.14|422.99|423.09|422.94|423.29|423.09|423.09|422.94|29
1752670200000|2025-07-16 12:50:00|423.14|422.99|423.19|423.04|423.24|423.04|423.14|422.99|36
1752670500000|2025-07-16 12:55:00|423.14|422.99|423.19|423.04|423.24|423.09|423.09|422.94|45
1752670800000|2025-07-16 13:00:00|423.24|423.09|423.19|422.99|423.24|423.09|423.09|422.94|34
1752671100000|2025-07-16 13:05:00|423.14|423.04|423.24|423.09|423.34|423.19|423.14|422.99|38
1752671400000|2025-07-16 13:10:00|423.19|423.04|423.19|423.04|423.24|423.09|423.19|422.99|31
1752671700000|2025-07-16 13:15:00|423.24|423.09|423.29|423.14|423.29|423.14|423.19|423.04|32
1752672000000|2025-07-16 13:20:00|423.24|423.09|423.44|423.24|423.44|423.29|423.24|423.09|34
1752672300000|2025-07-16 13:25:00|423.39|423.29|423.19|422.99|423.39|423.29|423.19|422.99|17
1752672600000|2025-07-16 13:30:00|423.14|423.04|422.49|422.29|423.24|423.09|422.39|422.24|121
1752672900000|2025-07-16 13:35:00|422.44|422.24|423.19|422.94|423.29|423.04|422.44|422.24|79
1752673200000|2025-07-16 13:40:00|423.14|422.89|423.14|422.94|423.24|423.04|423.09|422.84|41
1752673500000|2025-07-16 13:45:00|423.09|422.89|423.04|422.84|423.24|422.99|422.94|422.74|46
1752673800000|2025-07-16 13:50:00|422.99|422.79|422.74|422.54|423.04|422.84|422.69|422.49|100
1752674100000|2025-07-16 13:55:00|422.69|422.59|422.84|422.64|422.89|422.69|422.64|422.44|40
1752674400000|2025-07-16 14:00:00|422.79|422.59|423.29|423.09|423.29|423.09|422.74|422.54|53
1752674700000|2025-07-16 14:05:00|423.39|423.14|423.54|423.34|423.54|423.39|423.24|423.04|49
1752675000000|2025-07-16 14:10:00|423.59|423.39|423.69|423.49|423.79|423.59|423.59|423.39|47
1752675300000|2025-07-16 14:15:00|423.54|423.44|423.64|423.44|423.64|423.44|423.24|423.09|44
1752675600000|2025-07-16 14:20:00|423.59|423.49|423.69|423.49|423.89|423.69|423.59|423.44|60
1752675900000|2025-07-16 14:25:00|423.74|423.44|423.74|423.54|423.84|423.64|423.59|423.39|32
1752676200000|2025-07-16 14:30:00|423.69|423.59|423.69|423.49|423.99|423.79|423.59|423.39|27
1752676500000|2025-07-16 14:35:00|423.64|423.44|423.64|423.44|423.64|423.49|423.44|423.29|50
1752676800000|2025-07-16 14:40:00|423.59|423.49|423.64|423.49|423.74|423.54|423.49|423.29|67
1752677100000|2025-07-16 14:45:00|423.59|423.44|423.99|423.79|423.99|423.79|423.59|423.44|29
1752677400000|2025-07-16 14:50:00|423.94|423.84|423.39|423.24|424.04|423.89|423.34|423.14|132
1752677700000|2025-07-16 14:55:00|423.44|423.19|423.64|423.44|423.79|423.59|423.34|423.14|32
1752678000000|2025-07-16 15:00:00|423.69|423.49|423.94|423.79|424.04|423.84|423.64|423.44|32
1752678300000|2025-07-16 15:05:00|423.99|423.84|424.49|424.24|424.54|424.29|423.94|423.84|36
1752678600000|2025-07-16 15:10:00|424.44|424.29|424.59|424.44|424.64|424.44|424.39|424.19|51
1752678900000|2025-07-16 15:15:00|424.54|424.39|423.59|423.34|424.59|424.44|423.49|423.24|125
1752679200000|2025-07-16 15:20:00|423.64|423.39|423.39|423.19|423.84|423.59|423.34|423.09|22
1752679500000|2025-07-16 15:25:00|423.34|423.09|424.44|424.24|424.49|424.29|423.34|423.09|75
1752679800000|2025-07-16 15:30:00|424.39|424.19|423.59|423.39|424.49|424.29|423.54|423.39|162
1752680100000|2025-07-16 15:35:00|423.54|423.44|422.84|422.64|423.64|423.44|422.69|422.49|149
1752680400000|2025-07-16 15:40:00|422.79|422.59|423.29|423.04|423.39|423.14|422.69|422.49|119
1752680700000|2025-07-16 15:45:00|423.34|423.09|423.74|423.54|423.74|423.54|423.29|423.04|49
1752681000000|2025-07-16 15:50:00|423.69|423.49|423.64|423.44|423.79|423.59|423.34|423.09|41
1752681300000|2025-07-16 15:55:00|423.69|423.49|424.74|424.54|424.89|424.69|423.69|423.44|162
1752681600000|2025-07-16 16:00:00|424.69|424.49|424.49|424.29|424.89|424.74|424.39|424.19|61
1752681900000|2025-07-16 16:05:00|424.54|424.24|424.84|424.64|424.94|424.74|424.54|424.24|11
1752682200000|2025-07-16 16:10:00|424.89|424.69|424.49|424.29|424.89|424.69|424.49|424.24|21
1752682500000|2025-07-16 16:15:00|424.54|424.24|424.54|424.29|424.64|424.44|424.44|424.19|4
1752682800000|2025-07-16 16:20:00|424.49|424.24|424.39|424.19|424.49|424.29|424.29|424.04|19
1752683100000|2025-07-16 16:25:00|424.34|424.14|424.49|424.29|424.54|424.34|424.29|424.04|7
1752683400000|2025-07-16 16:30:00|424.54|424.24|424.54|424.34|424.59|424.44|424.49|424.24|4
1752683700000|2025-07-16 16:35:00|424.49|424.39|424.74|424.54|424.79|424.64|424.49|424.34|21
1752684000000|2025-07-16 16:40:00|424.69|424.49|424.59|424.44|424.69|424.49|424.54|424.39|6
1752684300000|2025-07-16 16:45:00|424.64|424.39|424.49|424.29|424.64|424.44|424.24|424.04|33
1752684600000|2025-07-16 16:50:00|424.54|424.24|424.69|424.49|424.69|424.49|424.49|424.24|13
1752684900000|2025-07-16 16:55:00|424.74|424.54|424.99|424.79|424.99|424.79|424.64|424.44|28
1752685200000|2025-07-16 17:00:00|424.89|424.84|425.14|424.94|425.14|424.94|424.89|424.69|26
1752685500000|2025-07-16 17:05:00|425.19|424.99|425.39|425.19|425.39|425.24|425.14|424.94|25
1752685800000|2025-07-16 17:10:00|425.44|425.24|425.34|425.14|425.49|425.29|425.29|425.14|26
1752686100000|2025-07-16 17:15:00|425.29|425.19|425.34|425.14|425.34|425.19|425.19|424.99|11
1752686400000|2025-07-16 17:20:00|425.29|425.19|425.14|424.94|425.34|425.19|425.04|424.89|20
1752686700000|2025-07-16 17:25:00|425.09|424.89|424.89|424.69|425.14|424.94|424.89|424.69|17
1752687000000|2025-07-16 17:30:00|424.94|424.64|424.99|424.79|424.99|424.79|424.84|424.64|9
1752687300000|2025-07-16 17:35:00|425.04|424.84|425.14|424.89|425.14|424.94|425.04|424.79|3
1752687600000|2025-07-16 17:40:00|425.09|424.94|425.19|424.99|425.24|424.99|425.09|424.84|1
1752687900000|2025-07-16 17:45:00|425.24|425.04|425.49|425.29|425.49|425.29|425.19|425.04|27
1752688200000|2025-07-16 17:50:00|425.44|425.24|425.64|425.44|425.69|425.54|425.44|425.24|54
1752688500000|2025-07-16 17:55:00|425.69|425.49|425.69|425.49|425.74|425.59|425.64|425.44|18
1752688800000|2025-07-16 18:00:00|425.64|425.54|425.89|425.69|425.89|425.74|425.64|425.49|25
1752689100000|2025-07-16 18:05:00|425.84|425.74|426.14|425.94|426.14|425.94|425.84|425.74|10
1752689400000|2025-07-16 18:10:00|426.09|425.89|426.39|426.24|426.39|426.24|426.09|425.89|45
1752689700000|2025-07-16 18:15:00|426.44|426.29|426.34|426.19|426.59|426.39|426.34|426.14|25
1752690000000|2025-07-16 18:20:00|426.39|426.14|426.49|426.29|426.54|426.34|426.19|425.99|30
1752690300000|2025-07-16 18:25:00|426.54|426.34|426.54|426.34|426.59|426.39|426.44|426.29|7
1752690600000|2025-07-16 18:30:00|426.59|426.39|426.59|426.39|426.64|426.44|426.49|426.29|10
1752690900000|2025-07-16 18:35:00|426.54|426.44|426.74|426.54|426.84|426.64|426.54|426.39|57
1752691200000|2025-07-16 18:40:00|426.69|426.59|426.64|426.49|426.79|426.64|426.64|426.49|15
1752691500000|2025-07-16 18:45:00|426.69|426.54|426.84|426.64|426.84|426.64|426.69|426.54|13
1752691800000|2025-07-16 18:50:00|426.89|426.69|427.04|426.89|427.04|426.89|426.84|426.64|16
1752692100000|2025-07-16 18:55:00|427.09|426.94|427.29|427.14|427.29|427.14|427.09|426.94|37
1752692400000|2025-07-16 19:00:00|427.24|427.09|427.04|426.89|427.24|427.14|426.94|426.74|31
1752692700000|2025-07-16 19:05:00|426.99|426.84|427.29|427.09|427.29|427.09|426.99|426.84|9
1752693000000|2025-07-16 19:10:00|427.24|427.04|427.14|426.94|427.24|427.04|427.04|426.84|9
1752693300000|2025-07-16 19:15:00|427.19|426.89|427.14|426.94|427.29|427.14|427.14|426.89|15
1752693600000|2025-07-16 19:20:00|427.19|426.99|427.24|427.04|427.24|427.04|427.14|426.94|27
1752693900000|2025-07-16 19:25:00|427.29|427.09|426.99|426.74|427.29|427.14|426.99|426.74|61
1752694200000|2025-07-16 19:30:00|426.94|426.69|426.69|426.49|426.94|426.69|426.64|426.44|50
1752694500000|2025-07-16 19:35:00|426.74|426.54|426.89|426.69|426.89|426.69|426.54|426.34|36
1752694800000|2025-07-16 19:40:00|426.84|426.74|426.74|426.54|427.09|426.84|426.74|426.54|27
1752695100000|2025-07-16 19:45:00|426.69|426.49|426.64|426.44|426.69|426.49|426.49|426.24|59
1752695400000|2025-07-16 19:50:00|426.59|426.39|426.34|426.14|426.69|426.49|426.24|426.04|160
1752695700000|2025-07-16 19:55:00|426.29|426.09|426.09|425.89|426.34|426.14|425.99|425.84|139
1752696000000|2025-07-16 20:00:00|426.04|425.84|426.14|425.94|426.14|425.99|426.04|425.84|24
1752696300000|2025-07-16 20:05:00|426.09||426.14||426.14||426.09||3
1752696600000|2025-07-16 20:10:00|426.19|425.99|426.24|426.04|426.24|426.04|426.19|425.99|2
1752696900000|2025-07-16 20:15:00|426.19|425.99|426.19|425.99|426.19|425.99|426.14|425.94|4
1752697200000|2025-07-16 20:20:00|426.14|425.94|426.14|425.94|426.19|425.94|426.14|425.94|1
1752697500000|2025-07-16 20:25:00|426.19|425.99|426.19|425.99|426.19|425.99|426.19|425.99|1
1752697800000|2025-07-16 20:30:00||426.04||426.04||426.04||426.04|1
1752698100000|2025-07-16 20:35:00|426.24||426.24||426.24||426.19||0
1752698400000|2025-07-16 20:40:00|426.29|426.09|426.29|426.09|426.49|426.14|426.29|426.09|21
1752698700000|2025-07-16 20:45:00|426.34|426.14|426.39|426.14|426.49|426.19|426.34|426.09|2
1752699000000|2025-07-16 20:50:00|426.34|426.09|426.34|426.09|426.39|426.09|426.29|426.09|3
1752699300000|2025-07-16 20:55:00|426.29|426.04|426.14|425.94|426.34|426.04|426.14|425.94|5
1752699600000|2025-07-16 21:00:00|426.24|425.84|426.24|425.84|426.24|425.84|426.24|425.84|2
1752699900000|2025-07-16 21:05:00||425.99||425.84||425.99||425.84|2
1752700200000|2025-07-16 21:10:00|426.54|425.94|426.34|425.74|426.54|425.94|426.34|425.74|0
1752700800000|2025-07-16 21:20:00|426.36|425.76|426.36|425.76|426.36|425.76|426.36|425.76|0
1752703200000|2025-07-16 22:00:00|426.26|425.66|426.26|425.66|426.36|425.76|426.16|425.56|0
1752703500000|2025-07-16 22:05:00|426.16|425.56|426.16|425.56|426.26|425.66|426.16|425.56|0
1752703800000|2025-07-16 22:10:00|426.26|425.66|426.16|425.56|426.26|425.66|426.06|425.46|0
1752704100000|2025-07-16 22:15:00|426.06|425.46|426.16|425.56|426.16|425.56|426.06|425.46|0
1752704700000|2025-07-16 22:25:00|426.06|425.46|426.06|425.46|426.16|425.56|426.06|425.46|0
1752705000000|2025-07-16 22:30:00|426.16|425.56|426.06|425.46|426.16|425.56|426.06|425.46|0
1752705600000|2025-07-16 22:40:00|425.96|425.36|426.06|425.46|426.06|425.46|425.96|425.36|0
1752705900000|2025-07-16 22:45:00|425.96|425.36|426.06|425.46|426.06|425.46|425.96|425.36|0
1752706200000|2025-07-16 22:50:00|425.96|425.36|425.96|425.36|426.06|425.46|425.96|425.36|0
1752706500000|2025-07-16 22:55:00|426.06|425.46|425.96|425.36|426.06|425.46|425.96|425.36|0
1752706800000|2025-07-16 23:00:00|426.06|425.46|426.06|425.46|426.06|425.46|425.96|425.36|0
1752707700000|2025-07-16 23:15:00|425.96|425.36|425.96|425.36|426.06|425.46|425.96|425.36|0
1752708300000|2025-07-16 23:25:00|426.06|425.46|426.06|425.46|426.06|425.46|425.96|425.36|0
1752708600000|2025-07-16 23:30:00|425.96|425.36|425.96|425.36|426.06|425.46|425.96|425.36|0
1752708900000|2025-07-16 23:35:00|426.06|425.46|425.96|425.36|426.06|425.46|425.96|425.36|0
1752709200000|2025-07-16 23:40:00|426.06|425.46|426.06|425.46|426.06|425.46|426.06|425.46|0
1752710100000|2025-07-16 23:55:00|425.96|425.36|425.96|425.36|426.06|425.46|425.96|425.36|0
1752710400000|2025-07-17 00:00:00|426.06|425.46|426.06|425.46|426.06|425.46|425.96|425.36|0
1752710700000|2025-07-17 00:05:00|425.96|425.36|425.86|425.26|426.06|425.46|425.86|425.26|0
1752711000000|2025-07-17 00:10:00|425.96|425.36|425.86|425.26|425.96|425.36|425.86|425.26|0
1752711300000|2025-07-17 00:15:00|425.96|425.36|425.86|425.26|425.96|425.36|425.86|425.26|0
1752711600000|2025-07-17 00:20:00|425.96|425.36|425.86|425.26|425.96|425.36|425.86|425.26|0
1752711900000|2025-07-17 00:25:00|425.96|425.36|426.16|425.56|426.16|425.56|425.96|425.36|0
1752712200000|2025-07-17 00:30:00|426.01|425.31|426.51|426.31|426.51|426.31|425.36|425.21|355
1752712500000|2025-07-17 00:35:00|426.41|426.21|426.31|426.11|426.46|426.26|426.21|426.06|137
1752712800000|2025-07-17 00:40:00|426.21|426.16|425.86|425.71|426.31|426.16|425.86|425.71|143
1752713100000|2025-07-17 00:45:00|425.81|425.66|426.51|426.31|426.51|426.31|425.66|425.51|176
1752713400000|2025-07-17 00:50:00|426.36|426.21|426.21|426.06|426.51|426.36|426.21|426.01|177
1752713700000|2025-07-17 00:55:00|426.26|426.01|425.96|425.81|426.46|426.31|425.96|425.81|270
1752714000000|2025-07-17 01:00:00|426.06|425.91|426.41|426.21|426.66|426.46|426.06|425.91|475
1752714300000|2025-07-17 01:05:00|426.46|426.31|426.56|426.41|426.61|426.41|426.16|426.01|262
1752714600000|2025-07-17 01:10:00|426.61|426.36|426.71|426.56|427.06|426.91|426.51|426.36|399
1752714900000|2025-07-17 01:15:00|426.66|426.51|426.46|426.26|426.71|426.51|426.21|426.06|199
1752715200000|2025-07-17 01:20:00|426.41|426.21|426.11|425.96|426.41|426.26|426.11|425.96|107
1752715500000|2025-07-17 01:25:00|426.16|426.01|426.26|426.11|426.31|426.11|426.06|425.91|69
1752715800000|2025-07-17 01:30:00|426.21|426.06|426.61|426.46|426.61|426.46|426.21|426.06|120
1752716100000|2025-07-17 01:35:00|426.56|426.41|426.96|426.81|427.01|426.86|426.56|426.41|165
1752716400000|2025-07-17 01:40:00|427.01|426.86|426.96|426.76|427.06|426.91|426.91|426.76|102
1752716700000|2025-07-17 01:45:00|426.91|426.71|427.01|426.81|427.06|426.91|426.81|426.61|156
1752717000000|2025-07-17 01:50:00|426.96|426.86|426.76|426.61|427.06|426.91|426.76|426.61|151
1752717300000|2025-07-17 01:55:00|426.71|426.56|426.86|426.66|426.96|426.81|426.71|426.51|114
1752717600000|2025-07-17 02:00:00|426.81|426.61|426.51|426.36|426.86|426.66|426.51|426.36|121
1752717900000|2025-07-17 02:05:00|426.46|426.31|426.26|426.11|426.46|426.31|426.21|426.06|174
1752718200000|2025-07-17 02:10:00|426.31|426.16|426.41|426.26|426.51|426.31|426.31|426.16|97
1752718500000|2025-07-17 02:15:00|426.46|426.36|426.46|426.31|426.61|426.46|426.46|426.31|90
1752718800000|2025-07-17 02:20:00|426.51|426.36|426.61|426.46|426.71|426.56|426.41|426.26|70
1752719100000|2025-07-17 02:25:00|426.66|426.51|426.51|426.36|426.71|426.51|426.51|426.36|106
1752719400000|2025-07-17 02:30:00|426.46|426.31|426.36|426.21|426.51|426.36|426.21|426.06|194
1752719700000|2025-07-17 02:35:00|426.41|426.26|426.41|426.21|426.41|426.26|426.36|426.16|63
1752720000000|2025-07-17 02:40:00|426.46|426.26|426.61|426.46|426.61|426.46|426.46|426.26|46
1752720300000|2025-07-17 02:45:00|426.56|426.41|426.86|426.71|426.86|426.71|426.56|426.41|109
1752720600000|2025-07-17 02:50:00|426.91|426.76|426.86|426.71|426.96|426.76|426.86|426.71|68
1752720900000|2025-07-17 02:55:00|426.91|426.76|426.81|426.66|426.96|426.81|426.71|426.56|111
1752721200000|2025-07-17 03:00:00|426.86|426.71|426.51|426.36|426.91|426.76|426.46|426.31|119
1752721500000|2025-07-17 03:05:00|426.56|426.41|426.61|426.46|426.61|426.46|426.51|426.41|30
1752721800000|2025-07-17 03:10:00|426.66|426.51|426.76|426.61|426.76|426.61|426.66|426.51|43
1752722100000|2025-07-17 03:15:00|426.81|426.66|426.71|426.56|426.81|426.66|426.71|426.56|77
1752722400000|2025-07-17 03:20:00|426.66|426.51|426.66|426.51|426.66|426.51|426.66|426.51|26
1752722700000|2025-07-17 03:25:00|426.61|426.46|426.61|426.46|426.66|426.46|426.56|426.41|71
1752723000000|2025-07-17 03:30:00|426.66|426.51|426.61|426.46|426.71|426.56|426.61|426.46|88
1752723300000|2025-07-17 03:35:00|426.56|426.41|426.76|426.61|426.81|426.61|426.56|426.41|57
1752723600000|2025-07-17 03:40:00|426.81|426.66|426.91|426.71|426.91|426.76|426.76|426.61|56
1752723900000|2025-07-17 03:45:00|426.86|426.76|426.81|426.66|426.91|426.76|426.81|426.66|62
1752724200000|2025-07-17 03:50:00|426.76|426.61|426.76|426.61|426.81|426.66|426.71|426.56|54
1752724500000|2025-07-17 03:55:00|426.81|426.66|426.86|426.71|426.91|426.76|426.76|426.61|67
1752724800000|2025-07-17 04:00:00|426.91|426.76|426.91|426.76|426.91|426.76|426.91|426.76|16
1752725100000|2025-07-17 04:05:00|426.96|426.81|427.06|426.91|427.06|426.91|426.96|426.81|81
1752725400000|2025-07-17 04:10:00|427.11|426.96|427.11|426.96|427.21|427.06|427.06|426.91|186
1752725700000|2025-07-17 04:15:00|427.06|426.91|427.21|427.06|427.21|427.06|427.06|426.91|138
1752726000000|2025-07-17 04:20:00|427.16|426.96|426.91|426.71|427.16|427.01|426.86|426.71|180
1752726300000|2025-07-17 04:25:00|426.86|426.76|427.06|426.91|427.11|426.96|426.86|426.76|93
1752726600000|2025-07-17 04:30:00|427.11|426.96|427.11|426.96|427.11|426.96|427.11|426.96|14
1752726900000|2025-07-17 04:35:00|||||||||72
1752727200000|2025-07-17 04:40:00|427.16|427.01|427.16|426.96|427.16|427.01|427.11|426.96|88
1752727500000|2025-07-17 04:45:00|427.11|427.01|427.06|426.91|427.11|427.01|427.01|426.86|56
1752727800000|2025-07-17 04:50:00|427.11|426.96|427.11|426.96|427.11|426.96|427.06|426.91|34
1752728100000|2025-07-17 04:55:00|427.06|426.91|427.16|427.01|427.16|427.01|427.06|426.91|107
1752728400000|2025-07-17 05:00:00|427.21|427.06|427.01|426.81|427.26|427.11|426.86|426.71|231
1752728700000|2025-07-17 05:05:00|426.96|426.86|427.01|426.86|427.01|426.86|426.91|426.76|54
1752729000000|2025-07-17 05:10:00|426.96|426.81|426.91|426.76|427.01|426.81|426.91|426.76|53
1752729300000|2025-07-17 05:15:00|426.96|426.81|426.96|426.81|426.96|426.81|426.91|426.76|35
1752729600000|2025-07-17 05:20:00|427.01|426.86|427.06|426.91|427.06|426.91|427.01|426.86|33
1752729900000|2025-07-17 05:25:00|427.11|426.96|427.36|427.21|427.41|427.21|427.11|426.96|161
1752730200000|2025-07-17 05:30:00|427.41|427.26|427.46|427.31|427.51|427.36|427.41|427.26|105
1752730500000|2025-07-17 05:35:00|427.41|427.26|427.56|427.41|427.56|427.41|427.41|427.26|89
1752730800000|2025-07-17 05:40:00|427.61|427.46|427.66|427.46|427.66|427.46|427.51|427.36|79
1752731100000|2025-07-17 05:45:00|427.61|427.51|427.71|427.56|427.76|427.56|427.61|427.46|82
1752731400000|2025-07-17 05:50:00|427.76|427.61|427.71|427.56|427.76|427.61|427.61|427.46|101
1752731700000|2025-07-17 05:55:00|427.66|427.51|427.81|427.66|427.81|427.66|427.66|427.46|140
1752732000000|2025-07-17 06:00:00|427.86|427.71|428.06|427.91|428.11|427.96|427.86|427.71|171
1752732300000|2025-07-17 06:05:00|428.11|427.96|428.11|427.96|428.21|428.06|427.96|427.76|290
1752732600000|2025-07-17 06:10:00|428.06|427.91|427.86|427.71|428.11|427.96|427.86|427.71|186
1752732900000|2025-07-17 06:15:00|427.91|427.76|427.91|427.76|427.96|427.81|427.91|427.71|62
1752733200000|2025-07-17 06:20:00|427.86|427.71|427.91|427.76|427.96|427.81|427.86|427.71|77
1752733500000|2025-07-17 06:25:00|427.86|427.71|428.01|427.86|428.01|427.86|427.86|427.71|107
1752733800000|2025-07-17 06:30:00|427.96|427.81|427.76|427.56|427.96|427.81|427.76|427.56|114
1752734100000|2025-07-17 06:35:00|427.71|427.61|427.76|427.61|427.81|427.66|427.66|427.51|105
1752734400000|2025-07-17 06:40:00|427.71|427.56|427.91|427.76|427.96|427.81|427.71|427.56|113
1752734700000|2025-07-17 06:45:00|427.96|427.81|427.96|427.81|427.96|427.81|427.86|427.71|59
1752735000000|2025-07-17 06:50:00|428.01|427.86|427.81|427.66|428.01|427.86|427.61|427.46|223
1752735300000|2025-07-17 06:55:00|427.86|427.71|428.01|427.86|428.06|427.86|427.81|427.66|103
1752735600000|2025-07-17 07:00:00|428.06|427.91|428.11|427.96|428.11|427.96|427.96|427.81|117
1752735900000|2025-07-17 07:05:00|428.06|427.91|427.86|427.71|428.11|427.91|427.81|427.66|100
1752736200000|2025-07-17 07:10:00|427.91|427.76|428.01|427.86|428.06|427.91|427.91|427.76|102
1752736500000|2025-07-17 07:15:00|428.06|427.91|428.01|427.86|428.16|428.01|427.96|427.81|101
1752736800000|2025-07-17 07:20:00|428.06|427.81|428.16|428.01|428.21|428.01|428.01|427.81|112
1752737100000|2025-07-17 07:25:00|428.21|428.06|428.31|428.11|428.31|428.11|428.11|427.96|155
1752737400000|2025-07-17 07:30:00|428.26|428.16|428.76|428.56|428.76|428.61|428.26|428.11|262
1752737700000|2025-07-17 07:35:00|428.71|428.51|428.51|428.36|428.76|428.61|428.51|428.36|257
1752738000000|2025-07-17 07:40:00|428.46|428.31|428.51|428.36|428.56|428.41|428.46|428.31|93
1752738300000|2025-07-17 07:45:00|428.56|428.41|428.46|428.31|428.66|428.51|428.46|428.31|140
1752738600000|2025-07-17 07:50:00|428.51|428.36|428.56|428.41|428.66|428.51|428.51|428.36|200
1752738900000|2025-07-17 07:55:00|428.51|428.36|428.51|428.36|428.56|428.41|428.46|428.31|106
1752739200000|2025-07-17 08:00:00|428.46|428.31|428.61|428.46|428.61|428.46|428.46|428.31|111
1752739500000|2025-07-17 08:05:00|428.56|428.41|428.66|428.51|428.66|428.51|428.56|428.41|96
1752739800000|2025-07-17 08:10:00|428.71|428.56|428.76|428.61|428.76|428.61|428.71|428.51|125
1752740100000|2025-07-17 08:15:00|428.71|428.56|428.66|428.51|428.76|428.61|428.66|428.51|139
1752740400000|2025-07-17 08:20:00|428.71|428.56|428.71|428.56|428.81|428.66|428.71|428.56|194
1752740700000|2025-07-17 08:25:00|428.76|428.61|428.66|428.51|428.76|428.61|428.66|428.51|86
1752741000000|2025-07-17 08:30:00|428.61|428.46|428.56|428.41|428.66|428.51|428.51|428.36|104
1752741300000|2025-07-17 08:35:00|428.61|428.36|428.56|428.41|428.61|428.46|428.56|428.36|95
1752741600000|2025-07-17 08:40:00|428.51|428.36|428.56|428.41|428.56|428.41|428.51|428.36|56
1752741900000|2025-07-17 08:45:00|428.51|428.36|428.56|428.41|428.66|428.51|428.51|428.36|153
1752742200000|2025-07-17 08:50:00|428.61|428.36|428.61|428.46|428.61|428.46|428.51|428.36|163
1752742500000|2025-07-17 08:55:00|428.66|428.51|428.86|428.66|429.01|428.86|428.66|428.51|340
1752742800000|2025-07-17 09:00:00|428.81|428.71|428.66|428.51|428.81|428.71|428.56|428.41|650
1752743100000|2025-07-17 09:05:00|428.71|428.56|428.36|428.16|428.71|428.56|428.21|428.06|273
1752743400000|2025-07-17 09:10:00|428.41|428.21|428.46|428.31|428.51|428.36|428.41|428.21|86
1752743700000|2025-07-17 09:15:00|428.51|428.36|428.56|428.36|428.61|428.41|428.51|428.36|64
1752744000000|2025-07-17 09:20:00|428.76|428.16|428.66|428.06|428.76|428.16|428.66|428.06|0
1752744300000|2025-07-17 09:25:00|428.76|428.16|428.66|428.06|428.76|428.16|428.66|428.06|9
1752744600000|2025-07-17 09:30:00|428.76|428.16|428.76|428.16|428.76|428.16|428.76|428.16|0
1752744900000|2025-07-17 09:35:00|428.66|428.06|428.76|428.16|428.76|428.16|428.66|428.06|45
1752745200000|2025-07-17 09:40:00|428.66|428.06|428.66|428.06|428.66|428.06|428.66|428.06|3
1752745500000|2025-07-17 09:45:00|428.76|428.16|428.66|428.06|428.76|428.16|428.66|428.06|12
1752745800000|2025-07-17 09:50:00|428.71|428.51|428.71|428.51|428.71|428.56|428.61|428.46|40
1752746100000|2025-07-17 09:55:00|428.66|428.56|428.71|428.51|428.76|428.56|428.66|428.46|11
1752746400000|2025-07-17 10:00:00|428.76|428.56|428.76|428.61|428.76|428.61|428.71|428.56|26
1752746700000|2025-07-17 10:05:00|428.71|428.56|428.76|428.61|428.76|428.61|428.71|428.56|10
1752747000000|2025-07-17 10:10:00|428.71|428.56|428.71|428.56|428.76|428.61|428.71|428.56|14
1752747300000|2025-07-17 10:15:00|428.66|428.51|428.56|428.41|428.66|428.51|428.56|428.36|55
1752747600000|2025-07-17 10:20:00|428.51|428.36|428.36|428.21|428.51|428.36|428.31|428.16|32
1752747900000|2025-07-17 10:25:00|428.41|428.26|428.31|428.11|428.46|428.26|428.21|428.06|59
1752748200000|2025-07-17 10:30:00|428.26|428.06|428.21|428.06|428.31|428.16|428.21|428.01|33
1752748500000|2025-07-17 10:35:00|428.26|428.01|428.16|427.96|428.31|428.11|428.11|427.96|131
1752748800000|2025-07-17 10:40:00|428.11|427.91|428.06|427.91|428.16|427.96|428.06|427.91|16
1752749100000|2025-07-17 10:45:00|428.01|427.86|427.96|427.81|428.06|427.86|427.96|427.81|19
1752749400000|2025-07-17 10:50:00|427.91|427.76|427.81|427.66|427.96|427.81|427.81|427.66|83
1752749700000|2025-07-17 10:55:00|427.86|427.61|427.76|427.61|427.86|427.66|427.76|427.61|59
1752750000000|2025-07-17 11:00:00|427.71|427.56|427.51|427.36|427.71|427.56|427.46|427.31|156
1752750300000|2025-07-17 11:05:00|427.56|427.31|427.71|427.51|427.76|427.56|427.51|427.31|18
1752750600000|2025-07-17 11:10:00|427.66|427.41|427.66|427.46|427.71|427.46|427.41|427.21|32
1752750900000|2025-07-17 11:15:00|427.61|427.51|427.76|427.56|427.76|427.56|427.61|427.46|18
1752751200000|2025-07-17 11:20:00|427.71|427.61|427.81|427.61|427.81|427.61|427.71|427.56|20
1752751500000|2025-07-17 11:25:00|427.76|427.51|427.76|427.56|427.76|427.61|427.71|427.51|28
1752751800000|2025-07-17 11:30:00|427.71|427.61|427.76|427.61|427.76|427.61|427.66|427.51|37
1752752100000|2025-07-17 11:35:00|427.86|427.56|427.96|427.76|427.96|427.76|427.86|427.56|67
1752752400000|2025-07-17 11:40:00|427.91|427.81|427.86|427.71|427.96|427.81|427.86|427.66|22
1752752700000|2025-07-17 11:45:00|427.91|427.61|427.81|427.66|427.91|427.66|427.71|427.56|49
1752753000000|2025-07-17 11:50:00|427.86|427.56|427.71|427.56|427.86|427.66|427.71|427.51|28
1752753300000|2025-07-17 11:55:00|427.66|427.46|427.66|427.51|427.76|427.56|427.61|427.46|64
1752753600000|2025-07-17 12:00:00|427.56|427.41|427.46|427.31|427.61|427.41|427.41|427.26|139
1752753900000|2025-07-17 12:05:00|427.41|427.26|427.51|427.36|427.51|427.36|427.41|427.26|61
1752754200000|2025-07-17 12:10:00|427.56|427.41|427.61|427.41|427.61|427.46|427.51|427.36|41
1752754500000|2025-07-17 12:15:00|427.66|427.46|427.86|427.71|427.86|427.71|427.66|427.41|24
1752754800000|2025-07-17 12:20:00|427.81|427.61|427.71|427.56|427.81|427.66|427.66|427.46|26
1752755100000|2025-07-17 12:25:00|427.76|427.61|427.71|427.51|427.86|427.66|427.61|427.31|46
1752755400000|2025-07-17 12:30:00|427.76|427.56|427.81|427.66|427.96|427.76|427.76|427.51|41
1752755700000|2025-07-17 12:35:00|427.76|427.61|427.86|427.71|427.91|427.76|427.76|427.56|42
1752756000000|2025-07-17 12:40:00|427.81|427.66|427.81|427.66|427.91|427.71|427.81|427.66|30
1752756300000|2025-07-17 12:45:00|427.91|427.76|427.86|427.66|427.96|427.76|427.81|427.61|63
1752756600000|2025-07-17 12:50:00|427.91|427.71|428.11|427.96|428.11|427.96|427.86|427.66|41
1752756900000|2025-07-17 12:55:00|428.16|427.91|428.31|428.11|428.31|428.11|428.06|427.91|63
1752757200000|2025-07-17 13:00:00|428.26|428.16|428.31|428.16|428.31|428.16|428.21|428.06|31
1752757500000|2025-07-17 13:05:00|428.36|428.21|428.61|428.46|428.61|428.46|428.36|428.21|52
1752757800000|2025-07-17 13:10:00|428.66|428.51|428.91|428.76|428.91|428.76|428.66|428.51|140
1752758100000|2025-07-17 13:15:00|428.86|428.71|428.56|428.41|428.86|428.71|428.51|428.31|93
1752758400000|2025-07-17 13:20:00|428.61|428.46|428.56|428.36|428.61|428.46|428.46|428.26|21
1752758700000|2025-07-17 13:25:00|428.51|428.41|428.46|428.31|428.71|428.56|428.46|428.31|40
1752759000000|2025-07-17 13:30:00|428.41|428.21|428.01|427.76|428.41|428.21|427.41|427.26|171
1752759300000|2025-07-17 13:35:00|428.11|427.81|428.61|428.41|428.61|428.41|428.11|427.76|103
1752759600000|2025-07-17 13:40:00|428.56|428.36|428.76|428.56|429.01|428.81|428.56|428.36|66
1752759900000|2025-07-17 13:45:00|428.81|428.66|429.06|428.81|429.31|429.06|428.76|428.61|100
1752760200000|2025-07-17 13:50:00|429.01|428.86|429.01|428.81|429.06|428.86|428.76|428.61|57
1752760500000|2025-07-17 13:55:00|429.06|428.76|429.11|428.96|429.16|428.96|428.86|428.71|35
1752760800000|2025-07-17 14:00:00|429.16|429.01|429.41|429.21|429.41|429.21|429.11|428.96|36
1752761100000|2025-07-17 14:05:00|429.36|429.16|429.46|429.31|429.56|429.41|429.26|429.06|56
1752761400000|2025-07-17 14:10:00|429.51|429.36|429.16|429.01|429.56|429.36|429.16|429.01|27
1752761700000|2025-07-17 14:15:00|429.21|429.06|429.16|428.96|429.26|429.06|429.01|428.81|70
1752762000000|2025-07-17 14:20:00|429.11|428.91|429.01|428.81|429.21|428.96|429.01|428.81|17
1752762300000|2025-07-17 14:25:00|429.06|428.86|429.16|429.01|429.21|429.01|429.01|428.81|33
1752762600000|2025-07-17 14:30:00|429.21|429.06|429.61|429.46|429.66|429.46|429.11|428.96|37
1752762900000|2025-07-17 14:35:00|429.66|429.41|429.66|429.46|429.66|429.51|429.56|429.41|20
1752763200000|2025-07-17 14:40:00|429.61|429.51|429.91|429.71|429.91|429.76|429.61|429.51|77
1752763500000|2025-07-17 14:45:00|429.86|429.66|430.41|430.21|430.41|430.21|429.76|429.61|77
1752763800000|2025-07-17 14:50:00|430.36|430.26|430.11|429.96|430.36|430.26|430.11|429.96|63
1752764100000|2025-07-17 14:55:00|430.16|429.91|429.91|429.71|430.16|429.91|429.91|429.71|13
1752764400000|2025-07-17 15:00:00|429.96|429.76|430.06|429.86|430.11|429.91|429.91|429.71|11
1752764700000|2025-07-17 15:05:00|430.11|429.91|430.16|429.96|430.41|430.26|430.11|429.86|63
1752765000000|2025-07-17 15:10:00|430.11|429.91|430.26|430.11|430.31|430.11|430.11|429.86|12
1752765300000|2025-07-17 15:15:00|430.31|430.16|430.36|430.21|430.41|430.26|430.26|430.06|20
1752765600000|2025-07-17 15:20:00|430.31|430.16|430.41|430.21|430.51|430.31|430.21|430.06|21
1752765900000|2025-07-17 15:25:00|430.46|430.26|430.51|430.31|430.51|430.36|430.41|430.26|30
1752766200000|2025-07-17 15:30:00|430.46|430.26|430.31|430.11|430.51|430.31|430.31|430.11|28
1752766500000|2025-07-17 15:35:00|430.36|430.16|430.11|429.91|430.36|430.16|429.96|429.81|58
1752766800000|2025-07-17 15:40:00|430.16|429.96|430.31|430.11|430.31|430.16|430.16|429.96|14
1752767100000|2025-07-17 15:45:00|430.36|430.16|430.41|430.21|430.46|430.26|430.31|430.16|19
1752767400000|2025-07-17 15:50:00|430.36|430.16|430.51|430.36|430.66|430.46|430.36|430.16|55
1752767700000|2025-07-17 15:55:00|430.46|430.31|430.41|430.21|430.51|430.36|430.41|430.21|5
1752768000000|2025-07-17 16:00:00|430.46|430.26|430.61|430.41|430.61|430.41|430.46|430.26|18
1752768300000|2025-07-17 16:05:00|430.56|430.36|430.56|430.36|430.56|430.41|430.36|430.21|15
1752768600000|2025-07-17 16:10:00|430.51|430.41|430.56|430.36|430.61|430.41|430.51|430.31|15
1752768900000|2025-07-17 16:15:00|430.46|430.31|430.36|430.21|430.51|430.31|430.36|430.16|27
1752769200000|2025-07-17 16:20:00|430.31|430.16|430.46|430.26|430.46|430.26|430.21|430.01|16
1752769500000|2025-07-17 16:25:00|430.41|430.31|430.41|430.21|430.61|430.46|430.36|430.21|21
1752769800000|2025-07-17 16:30:00|430.36|430.16|430.41|430.21|430.51|430.31|430.31|430.16|7
1752770100000|2025-07-17 16:35:00|430.36|430.16|430.21|430.06|430.41|430.26|430.21|430.01|22
1752770400000|2025-07-17 16:40:00|430.26|430.01|430.41|430.21|430.41|430.21|430.21|430.01|35
1752770700000|2025-07-17 16:45:00|430.46|430.26|430.51|430.36|430.56|430.36|430.46|430.26|11
1752771000000|2025-07-17 16:50:00|430.56|430.41|430.56|430.36|430.66|430.46|430.51|430.36|21
1752771300000|2025-07-17 16:55:00|430.51|430.41|430.66|430.46|430.66|430.51|430.46|430.26|25
1752771600000|2025-07-17 17:00:00|430.61|430.51|430.76|430.61|430.76|430.61|430.61|430.46|28
1752771900000|2025-07-17 17:05:00|430.81|430.56|430.76|430.56|430.81|430.61|430.71|430.51|7
1752772200000|2025-07-17 17:10:00|430.81|430.61|431.11|430.91|431.11|430.96|430.81|430.56|81
1752772500000|2025-07-17 17:15:00|431.06|430.96|431.26|431.06|431.26|431.06|431.06|430.91|37
1752772800000|2025-07-17 17:20:00|431.21|431.01|431.16|431.01|431.31|431.11|431.16|431.01|9
1752773100000|2025-07-17 17:25:00|431.21|431.06|431.16|430.96|431.21|431.06|431.01|430.81|20
1752773400000|2025-07-17 17:30:00|431.06|430.86|431.16|430.96|431.26|431.06|431.06|430.86|13
1752773700000|2025-07-17 17:35:00|431.11|430.86|431.16|430.96|431.21|431.01|431.06|430.86|5
1752774000000|2025-07-17 17:40:00|431.11|430.91|431.21|431.06|431.26|431.11|431.11|430.91|10
1752774300000|2025-07-17 17:45:00|431.26|431.01|431.26|431.11|431.26|431.11|431.21|431.01|17
1752774600000|2025-07-17 17:50:00|431.21|431.06|431.36|431.21|431.36|431.21|431.21|431.06|13
1752774900000|2025-07-17 17:55:00|431.31|431.16|431.41|431.21|431.46|431.31|431.31|431.16|8
1752775200000|2025-07-17 18:00:00|431.36|431.26|431.41|431.26|431.51|431.36|431.36|431.21|11
1752775500000|2025-07-17 18:05:00|431.36|431.21|431.51|431.36|431.56|431.36|431.36|431.21|20
1752775800000|2025-07-17 18:10:00|431.46|431.31|431.36|431.16|431.56|431.36|431.31|431.16|8
1752776100000|2025-07-17 18:15:00|431.41|431.21|431.46|431.31|431.46|431.31|431.36|431.16|2
1752776400000|2025-07-17 18:20:00|431.51|431.36|431.66|431.46|431.66|431.46|431.41|431.21|6
1752776700000|2025-07-17 18:25:00|431.61|431.41|431.81|431.66|431.81|431.66|431.61|431.41|4
1752777000000|2025-07-17 18:30:00|431.76|431.61|431.76|431.56|431.81|431.66|431.76|431.56|3
1752777300000|2025-07-17 18:35:00|431.71|431.51|431.81|431.66|431.81|431.66|431.71|431.51|2
1752777600000|2025-07-17 18:40:00|431.86|431.71|431.86|431.66|431.91|431.71|431.81|431.61|16
1752777900000|2025-07-17 18:45:00|431.81|431.71|431.96|431.66|432.01|431.76|431.76|431.61|9
1752778200000|2025-07-17 18:50:00|431.91||431.91||431.96||431.91||0
1752778500000|2025-07-17 18:55:00|431.96|431.81|432.01|431.81|432.06|431.86|431.96|431.81|10
1752778800000|2025-07-17 19:00:00|431.96|431.86|432.16|431.96|432.16|432.01|431.96|431.81|16
1752779100000|2025-07-17 19:05:00|432.11|432.01|432.41|432.21|432.41|432.21|432.11|432.01|12
1752779400000|2025-07-17 19:10:00|432.36|432.16|432.31|432.16|432.41|432.21|432.31|432.11|32
1752779700000|2025-07-17 19:15:00|432.36|432.21|432.31|432.16|432.41|432.26|432.26|432.11|30
1752780000000|2025-07-17 19:20:00|432.41|432.21|432.56|432.41|432.56|432.41|432.36|432.21|13
1752780300000|2025-07-17 19:25:00|432.51|432.36|432.46|432.26|432.51|432.41|432.41|432.26|31
1752780600000|2025-07-17 19:30:00|432.51|432.31|432.41|432.26|432.51|432.36|432.36|432.21|44
1752780900000|2025-07-17 19:35:00|432.46|432.31|432.46|432.31|432.51|432.36|432.36|432.21|15
1752781200000|2025-07-17 19:40:00|432.51|432.36|432.46|432.31|432.56|432.36|432.41|432.26|12
1752781500000|2025-07-17 19:45:00|432.51|432.26|432.46|432.31|432.51|432.36|432.36|432.21|40
1752781800000|2025-07-17 19:50:00|432.51|432.26|432.31|432.16|432.51|432.26|432.21|432.01|87
1752782100000|2025-07-17 19:55:00|432.36|432.21|432.36|432.16|432.56|432.41|432.21|432.06|85
1752782400000|2025-07-17 20:00:00|432.31|432.21|432.41|432.26|432.46|432.26|432.31|432.16|10
1752782700000|2025-07-17 20:05:00|432.31|432.21|432.31|432.16|432.41|432.26|432.26|432.11|72
1752783000000|2025-07-17 20:10:00|432.36|432.21|432.31|432.16|432.36|432.21|432.31|432.16|76
1752783300000|2025-07-17 20:15:00|432.26|432.11|432.31|432.11|432.31|432.16|432.26|432.11|34
1752783600000|2025-07-17 20:20:00|432.26|432.06|432.26|432.06|432.26|432.06|432.26|432.06|2
1752783900000|2025-07-17 20:25:00|432.31|432.01|432.31|432.06|432.31|432.06|432.26|432.01|2
1752784200000|2025-07-17 20:30:00|432.26||432.26||432.26||432.26||1
1752784500000|2025-07-17 20:35:00|432.31|432.11|432.31|432.11|432.31|432.11|432.26|432.11|3
1752784800000|2025-07-17 20:40:00|432.26|432.06|432.26|432.06|432.31|432.11|432.26|432.06|4
1752785100000|2025-07-17 20:45:00|432.31|432.11|432.31|432.11|432.31|432.11|432.31|432.11|0
1752785400000|2025-07-17 20:50:00|432.26||432.31||432.31||432.26||2
1752785700000|2025-07-17 20:55:00|432.26|432.06|432.26|432.06|432.31|432.11|432.26|432.06|5
1752786000000|2025-07-17 21:00:00|432.31|431.76|432.31|431.86|432.31|431.86|432.31|431.76|0
1752786600000|2025-07-17 21:10:00|432.36|431.76|432.36|431.76|432.36|431.76|432.36|431.76|0
1752789000000|2025-07-17 21:50:00|432.26|431.66|432.26|431.66|432.26|431.66|432.26|431.66|0
1752789300000|2025-07-17 21:55:00|432.36|431.76|432.36|431.76|432.36|431.76|432.36|431.76|0
1752789600000|2025-07-17 22:00:00|432.26|431.66|432.26|431.66|432.26|431.66|432.16|431.56|0
1752790200000|2025-07-17 22:10:00|432.36|431.76|432.36|431.76|432.36|431.76|432.26|431.66|0
1752790500000|2025-07-17 22:15:00|432.26|431.66|432.36|431.76|432.36|431.76|432.26|431.66|0
1752791400000|2025-07-17 22:30:00|432.26|431.66|432.36|431.76|432.36|431.76|432.26|431.66|0
1752791700000|2025-07-17 22:35:00|432.26|431.66|432.36|431.76|432.36|431.76|432.26|431.66|0
1752792000000|2025-07-17 22:40:00|432.26|431.66|432.26|431.66|432.36|431.76|432.26|431.66|0
1752793200000|2025-07-17 23:00:00|432.36|431.76|432.26|431.66|432.36|431.76|432.26|431.66|0
1752793500000|2025-07-17 23:05:00|432.36|431.76|432.36|431.76|432.46|431.86|432.26|431.66|0
1752793800000|2025-07-17 23:10:00|432.46|431.86|432.46|431.86|432.46|431.86|432.36|431.76|0
1752794100000|2025-07-17 23:15:00|432.56|431.96|432.46|431.86|432.56|431.96|432.46|431.86|0
1752794400000|2025-07-17 23:20:00|432.36|431.76|432.46|431.86|432.46|431.86|432.36|431.76|0
1752794700000|2025-07-17 23:25:00|432.36|431.76|432.46|431.86|432.46|431.86|432.36|431.76|0
1752795000000|2025-07-17 23:30:00|432.36|431.76|432.46|431.86|432.46|431.86|432.36|431.76|0
1752795900000|2025-07-17 23:45:00|432.56|431.96|432.56|431.96|432.56|431.96|432.56|431.96|0
1752796200000|2025-07-17 23:50:00|432.66|432.06|432.56|431.96|432.66|432.06|432.56|431.96|0
1752796500000|2025-07-17 23:55:00|432.66|432.06|432.56|431.96|432.66|432.06|432.56|431.96|0
1752796800000|2025-07-18 00:00:00|432.46|431.86|432.56|431.96|432.56|431.96|432.46|431.86|0
1752797100000|2025-07-18 00:05:00|432.46|431.86|432.46|431.86|432.46|431.86|432.46|431.86|0
1752797400000|2025-07-18 00:10:00|432.56|431.96|432.56|431.96|432.56|431.96|432.46|431.86|0
1752797700000|2025-07-18 00:15:00|432.46|431.86|432.58|431.98|432.58|431.98|432.46|431.86|0
1752798300000|2025-07-18 00:25:00|432.48|431.88|432.48|431.88|432.58|431.98|432.48|431.88|0
1752798600000|2025-07-18 00:30:00|432.68|431.98|432.73|432.58|432.83|432.68|431.88|431.63|538
1752798900000|2025-07-18 00:35:00|432.78|432.63|432.83|432.63|432.93|432.78|432.58|432.43|160
1752799200000|2025-07-18 00:40:00|432.88|432.68|432.83|432.68|432.98|432.83|432.78|432.63|89
1752799500000|2025-07-18 00:45:00|432.78|432.63|432.43|432.28|432.78|432.63|432.28|432.13|168
1752799800000|2025-07-18 00:50:00|432.48|432.18|432.63|432.48|432.63|432.48|432.33|432.18|115
1752800100000|2025-07-18 00:55:00|432.58|432.43|432.53|432.38|432.63|432.43|432.28|432.08|319
1752800400000|2025-07-18 01:00:00|432.43|432.28|432.48|432.28|432.78|432.63|431.83|431.68|848
1752800700000|2025-07-18 01:05:00|432.43|432.33|433.23|433.03|433.28|433.13|432.38|432.18|411
1752801000000|2025-07-18 01:10:00|433.18|433.08|432.68|432.48|433.18|433.08|432.48|432.33|361
1752801300000|2025-07-18 01:15:00|432.73|432.53|432.28|432.13|432.73|432.53|432.18|431.98|296
1752801600000|2025-07-18 01:20:00|432.33|432.18|432.13|431.98|432.53|432.33|432.03|431.88|244
1752801900000|2025-07-18 01:25:00|432.18|431.93|431.83|431.68|432.18|431.98|431.78|431.63|196
1752802200000|2025-07-18 01:30:00|431.88|431.73|432.33|432.18|432.33|432.18|431.78|431.63|198
1752802500000|2025-07-18 01:35:00|432.38|432.08|432.28|432.13|432.43|432.23|432.23|432.08|183
1752802800000|2025-07-18 01:40:00|432.33|432.18|432.18|432.03|432.43|432.28|432.13|431.98|164
1752803100000|2025-07-18 01:45:00|432.23|432.08|432.23|432.08|432.38|432.18|432.13|431.98|83
1752803400000|2025-07-18 01:50:00|432.28|432.13|432.33|432.13|432.33|432.18|432.18|432.03|78
1752803700000|2025-07-18 01:55:00|432.28|432.03|432.53|432.38|432.58|432.43|432.18|432.03|125
1752804000000|2025-07-18 02:00:00|432.48|432.33|432.43|432.28|432.53|432.38|432.28|432.13|152
1752804300000|2025-07-18 02:05:00|432.38|432.18|432.73|432.58|432.78|432.63|432.33|432.18|178
1752804600000|2025-07-18 02:10:00|432.68|432.53|432.68|432.53|432.73|432.58|432.58|432.43|103
1752804900000|2025-07-18 02:15:00|432.63|432.48|432.68|432.53|432.73|432.58|432.53|432.38|162
1752805200000|2025-07-18 02:20:00|432.73|432.58|432.98|432.78|432.98|432.83|432.73|432.58|105
1752805500000|2025-07-18 02:25:00|433.08|432.83|433.13|432.98|433.13|432.98|433.03|432.78|110
1752805800000|2025-07-18 02:30:00|433.18|433.03|433.23|433.08|433.23|433.08|433.08|432.93|192
1752806100000|2025-07-18 02:35:00|433.18|433.03|433.23|433.08|433.28|433.13|433.08|432.93|172
1752806400000|2025-07-18 02:40:00|433.28|433.13|432.98|432.83|433.28|433.13|432.98|432.83|116
1752806700000|2025-07-18 02:45:00|433.03|432.88|432.78|432.63|433.03|432.88|432.78|432.63|116
1752807000000|2025-07-18 02:50:00|432.83|432.68|432.68|432.53|432.88|432.73|432.58|432.43|132
1752807300000|2025-07-18 02:55:00|432.63|432.48|432.63|432.48|432.68|432.53|432.58|432.43|76
1752807600000|2025-07-18 03:00:00|432.58|432.43|432.73|432.58|432.73|432.58|432.58|432.43|112
1752807900000|2025-07-18 03:05:00|432.68|432.53|432.83|432.68|432.83|432.68|432.68|432.53|82
1752808200000|2025-07-18 03:10:00|432.88|432.73|432.68|432.48|432.88|432.73|432.63|432.48|116
1752808500000|2025-07-18 03:15:00|432.63|432.53|432.58|432.43|432.68|432.53|432.58|432.38|93
1752808800000|2025-07-18 03:20:00|432.63|432.48|432.63|432.48|432.63|432.48|432.53|432.38|75
1752809100000|2025-07-18 03:25:00|432.68|432.53|432.73|432.58|432.73|432.58|432.68|432.48|64
1752809400000|2025-07-18 03:30:00|432.78|432.63|433.23|433.08|433.23|433.08|432.73|432.63|261
1752809700000|2025-07-18 03:35:00|433.28|433.13|433.23|433.08|433.38|433.23|433.18|433.03|207
1752810000000|2025-07-18 03:40:00|433.28|433.13|433.23|433.03|433.28|433.13|433.13|432.93|114
1752810300000|2025-07-18 03:45:00|433.18|432.98|433.33|433.18|433.38|433.23|433.13|432.98|119
1752810600000|2025-07-18 03:50:00|433.28|433.13|433.33|433.18|433.48|433.33|433.28|433.13|156
1752810900000|2025-07-18 03:55:00|433.38|433.23|433.58|433.43|433.58|433.43|433.38|433.23|102
1752811200000|2025-07-18 04:00:00|433.53|433.38|433.53|433.38|433.58|433.43|433.28|433.13|111
1752811500000|2025-07-18 04:05:00|433.58|433.33|433.58|433.43|433.58|433.43|433.53|433.33|65
1752811800000|2025-07-18 04:10:00|433.63|433.48|433.48|433.33|433.63|433.48|433.48|433.33|97
1752812100000|2025-07-18 04:15:00|433.53|433.38|433.58|433.43|433.63|433.48|433.53|433.38|128
1752812400000|2025-07-18 04:20:00|433.53|433.38|433.73|433.58|433.78|433.63|433.53|433.38|265
1752812700000|2025-07-18 04:25:00|433.78|433.63|433.88|433.73|433.98|433.78|433.78|433.63|182
1752813000000|2025-07-18 04:30:00|433.83|433.68|433.78|433.63|433.93|433.78|433.78|433.63|152
1752813300000|2025-07-18 04:35:00|433.88|433.68|433.88|433.73|433.93|433.73|433.83|433.68|59
1752813600000|2025-07-18 04:40:00|433.93|433.78|433.98|433.83|433.98|433.83|433.83|433.68|133
1752813900000|2025-07-18 04:45:00|433.93|433.78|433.83|433.68|434.03|433.88|433.83|433.68|98
1752814200000|2025-07-18 04:50:00|433.78|433.58|433.68|433.53|433.78|433.63|433.68|433.53|89
1752814500000|2025-07-18 04:55:00|433.63|433.48|433.73|433.53|433.73|433.58|433.63|433.43|94
1752814800000|2025-07-18 05:00:00|433.68|433.48|433.48|433.33|433.73|433.53|433.43|433.23|232
1752815100000|2025-07-18 05:05:00|433.43|433.28|433.53|433.38|433.58|433.38|433.43|433.23|167
1752815400000|2025-07-18 05:10:00|433.58|433.43|433.63|433.48|433.63|433.48|433.48|433.33|94
1752815700000|2025-07-18 05:15:00|433.58|433.43|433.68|433.53|433.68|433.53|433.58|433.43|46
1752816000000|2025-07-18 05:20:00|433.63|433.48|433.58|433.43|433.68|433.53|433.58|433.43|88
1752816300000|2025-07-18 05:25:00|433.53|433.38|433.63|433.48|433.68|433.53|433.53|433.33|66
1752816600000|2025-07-18 05:30:00|433.68|433.53|433.68|433.53|433.83|433.68|433.68|433.53|137
1752816900000|2025-07-18 05:35:00|433.63|433.48|433.68|433.53|433.68|433.53|433.63|433.48|74
1752817200000|2025-07-18 05:40:00|433.73|433.58|433.78|433.63|433.88|433.73|433.73|433.53|135
1752817500000|2025-07-18 05:45:00|433.83|433.68|433.83|433.68|433.88|433.73|433.73|433.58|74
1752817800000|2025-07-18 05:50:00|433.88|433.73|433.83|433.68|433.93|433.78|433.78|433.63|146
1752818100000|2025-07-18 05:55:00|433.78|433.63|433.78|433.63|433.83|433.68|433.78|433.63|47
1752818400000|2025-07-18 06:00:00|433.83|433.68|433.73|433.58|433.83|433.68|433.63|433.48|105
1752818700000|2025-07-18 06:05:00|433.68|433.53|433.73|433.58|433.78|433.63|433.68|433.48|116
1752819000000|2025-07-18 06:10:00|433.78|433.63|433.78|433.63|433.78|433.63|433.73|433.58|88
1752819300000|2025-07-18 06:15:00|433.73|433.58|433.78|433.63|433.78|433.63|433.73|433.58|59
1752819600000|2025-07-18 06:20:00|433.73|433.58|433.78|433.63|433.78|433.63|433.73|433.58|52
1752819900000|2025-07-18 06:25:00|433.73|433.58|433.68|433.53|433.73|433.58|433.68|433.53|61
1752820200000|2025-07-18 06:30:00|433.73|433.58|433.68|433.53|433.78|433.58|433.68|433.53|42
1752820500000|2025-07-18 06:35:00|433.73|433.58|433.73|433.58|433.73|433.58|433.73|433.58|104
1752820800000|2025-07-18 06:40:00|433.68|433.53|433.63|433.48|433.68|433.53|433.63|433.48|74
1752821100000|2025-07-18 06:45:00|433.68|433.53|433.78|433.63|433.78|433.63|433.68|433.53|104
1752821400000|2025-07-18 06:50:00|433.83|433.68|433.83|433.68|433.83|433.68|433.78|433.63|46
1752821700000|2025-07-18 06:55:00|433.88|433.73|433.88|433.73|433.88|433.73|433.78|433.63|119
1752822000000|2025-07-18 07:00:00|433.93|433.78|433.78|433.63|433.93|433.78|433.78|433.63|242
1752822300000|2025-07-18 07:05:00|433.83|433.68|433.83|433.68|433.98|433.83|433.78|433.63|235
1752822600000|2025-07-18 07:10:00|433.78|433.63|433.73|433.58|433.78|433.68|433.68|433.53|106
1752822900000|2025-07-18 07:15:00|433.78|433.63|433.83|433.68|433.83|433.68|433.78|433.63|88
1752823200000|2025-07-18 07:20:00|433.78|433.63|433.78|433.63|433.83|433.68|433.73|433.58|103
1752823500000|2025-07-18 07:25:00|433.73|433.58|433.78|433.63|433.78|433.63|433.73|433.58|68
1752823800000|2025-07-18 07:30:00|||||||||35
1752824100000|2025-07-18 07:35:00|433.83|433.58|433.88|433.73|433.88|433.73|433.78|433.58|99
1752824400000|2025-07-18 07:40:00|433.93|433.78|433.98|433.83|434.03|433.88|433.93|433.78|189
1752824700000|2025-07-18 07:45:00|434.03|433.88|434.03|433.88|434.03|433.88|433.98|433.83|148
1752825000000|2025-07-18 07:50:00|434.08|433.93|434.03|433.88|434.08|433.93|434.03|433.83|130
1752825300000|2025-07-18 07:55:00|434.08|433.83|433.98|433.83|434.08|433.83|433.98|433.83|107
1752825600000|2025-07-18 08:00:00|434.03|433.88|433.93|433.78|434.03|433.88|433.83|433.68|214
1752825900000|2025-07-18 08:05:00|433.88|433.73|433.98|433.83|434.03|433.88|433.88|433.73|229
1752826200000|2025-07-18 08:10:00|433.93|433.78|434.08|433.93|434.08|433.93|433.93|433.78|177
1752826500000|2025-07-18 08:15:00|434.13|433.98|433.98|433.83|434.13|433.98|433.93|433.78|203
1752826800000|2025-07-18 08:20:00|433.93|433.78|433.98|433.83|434.03|433.83|433.93|433.78|208
1752827100000|2025-07-18 08:25:00|434.03|433.88|433.98|433.83|434.08|433.93|433.98|433.83|160
1752827400000|2025-07-18 08:30:00|433.93|433.78|433.88|433.73|433.93|433.78|433.88|433.73|170
1752827700000|2025-07-18 08:35:00|433.93|433.78|433.98|433.83|434.03|433.88|433.93|433.78|166
1752828000000|2025-07-18 08:40:00|434.03|433.88|434.03|433.88|434.03|433.88|434.03|433.88|142
1752828300000|2025-07-18 08:45:00|434.08|433.93|434.18|434.03|434.28|434.08|434.03|433.88|306
1752828600000|2025-07-18 08:50:00|434.23|434.08|434.03|433.88|434.23|434.08|434.03|433.88|194
1752828900000|2025-07-18 08:55:00|434.08|433.93|433.98|433.83|434.08|433.93|433.93|433.78|410
1752829200000|2025-07-18 09:00:00|434.08|433.93|434.08|433.93|434.23|434.08|433.88|433.73|859
1752829500000|2025-07-18 09:05:00|434.13|433.98|433.93|433.78|434.23|434.08|433.93|433.78|184
1752829800000|2025-07-18 09:10:00|433.98|433.83|433.98|433.83|434.03|433.88|433.98|433.78|98
1752830100000|2025-07-18 09:15:00|434.03|433.88|434.08|433.93|434.08|433.93|433.93|433.78|139
1752830400000|2025-07-18 09:20:00|434.18|433.58|434.18|433.58|434.18|433.58|434.18|433.58|0
1752830700000|2025-07-18 09:25:00|||||||||2
1752831000000|2025-07-18 09:30:00|434.28|433.68|434.18|433.58|434.28|433.68|434.18|433.58|0
1752831300000|2025-07-18 09:35:00|434.28|433.68|434.18|433.58|434.28|433.68|434.18|433.58|14
1752831900000|2025-07-18 09:45:00|434.08|433.48|434.18|433.58|434.18|433.58|434.08|433.48|0
1752832200000|2025-07-18 09:50:00|434.08|433.48|434.18|433.98|434.18|433.98|434.08|433.48|26
1752832500000|2025-07-18 09:55:00|434.23|434.03|434.43|434.23|434.53|434.33|434.23|434.03|35
1752832800000|2025-07-18 10:00:00|434.48|434.33|434.28|434.13|434.48|434.33|434.28|434.13|27
1752833100000|2025-07-18 10:05:00|434.33|434.18|434.23|434.08|434.33|434.18|434.18|434.03|25
1752833400000|2025-07-18 10:10:00|434.18|434.03|434.18|434.03|434.23|434.08|434.18|433.98|12
1752833700000|2025-07-18 10:15:00|434.13|433.98|434.13|433.98|434.18|434.03|434.13|433.93|17
1752834000000|2025-07-18 10:20:00|434.08|433.88|434.03|433.88|434.08|433.93|433.93|433.78|18
1752834300000|2025-07-18 10:25:00|433.98|433.83|433.93|433.73|434.03|433.83|433.88|433.68|30
1752834600000|2025-07-18 10:30:00|433.88|433.78|433.88|433.73|433.93|433.78|433.88|433.73|27
1752834900000|2025-07-18 10:35:00|433.83|433.68|433.88|433.73|433.88|433.73|433.83|433.63|22
1752835200000|2025-07-18 10:40:00|433.93|433.78|433.93|433.78|433.98|433.83|433.93|433.73|16
1752835500000|2025-07-18 10:45:00|433.88|433.73|433.93|433.73|433.93|433.78|433.88|433.73|15
1752835800000|2025-07-18 10:50:00|433.98|433.78|433.93|433.78|434.03|433.83|433.93|433.73|21
1752836100000|2025-07-18 10:55:00|433.98|433.73|433.98|433.78|433.98|433.83|433.88|433.73|14
1752836400000|2025-07-18 11:00:00|433.93|433.83|433.93|433.73|434.03|433.83|433.88|433.68|4
1752836700000|2025-07-18 11:05:00|433.88|433.68|433.88|433.73|433.93|433.73|433.88|433.68|8
1752837000000|2025-07-18 11:10:00|433.83|433.68|433.83|433.63|433.83|433.73|433.78|433.63|26
1752837300000|2025-07-18 11:15:00|433.78|433.68|433.78|433.63|433.83|433.68|433.78|433.58|61
1752837600000|2025-07-18 11:20:00|433.83|433.68|433.83|433.63|433.83|433.68|433.78|433.63|10
1752837900000|2025-07-18 11:25:00|433.78|433.68|433.88|433.68|433.88|433.73|433.78|433.68|12
1752838200000|2025-07-18 11:30:00||433.73||433.73||433.73||433.68|0
1752838500000|2025-07-18 11:35:00|433.98|433.68|433.93|433.78|434.03|433.88|433.93|433.68|33
1752838800000|2025-07-18 11:40:00|433.88|433.73|433.93|433.78|433.98|433.78|433.88|433.73|14
1752839100000|2025-07-18 11:45:00|433.88|433.73|434.03|433.88|434.03|433.88|433.88|433.73|14
1752839400000|2025-07-18 11:50:00|433.98|433.83|433.98|433.83|434.03|433.88|433.98|433.78|20
1752839700000|2025-07-18 11:55:00|433.93|433.78|433.93|433.78|433.98|433.78|433.93|433.78|2
1752840000000|2025-07-18 12:00:00|433.98|433.83|433.98|433.83|434.03|433.83|433.93|433.78|23
1752840300000|2025-07-18 12:05:00|433.88|433.78|433.93|433.78|433.93|433.83|433.88|433.73|31
1752840600000|2025-07-18 12:10:00|433.98|433.73|433.88|433.73|433.98|433.78|433.88|433.73|17
1752840900000|2025-07-18 12:15:00|433.93|433.78|433.83|433.68|433.93|433.78|433.78|433.63|42
1752841200000|2025-07-18 12:20:00|433.88|433.73|433.88|433.73|433.88|433.73|433.83|433.68|8
1752841500000|2025-07-18 12:25:00|433.93|433.68|433.83|433.68|433.93|433.78|433.83|433.68|25
1752841800000|2025-07-18 12:30:00|433.88|433.73|433.83|433.68|433.88|433.73|433.83|433.63|25
1752842100000|2025-07-18 12:35:00|433.88|433.73|433.88|433.73|433.88|433.73|433.88|433.68|3
1752842400000|2025-07-18 12:40:00|433.93|433.78|433.93|433.73|433.98|433.83|433.88|433.73|33
1752842700000|2025-07-18 12:45:00|433.88|433.78|434.13|433.98|434.18|434.03|433.88|433.73|54
1752843000000|2025-07-18 12:50:00|434.08|433.93|434.08|433.93|434.18|434.03|434.08|433.93|19
1752843300000|2025-07-18 12:55:00|434.13|433.98|434.08|433.93|434.13|433.98|434.08|433.93|28
1752843600000|2025-07-18 13:00:00|434.13|433.98|434.28|434.08|434.28|434.13|434.13|433.98|34
1752843900000|2025-07-18 13:05:00|434.23|434.13|434.23|434.03|434.23|434.13|434.23|434.03|2
1752844200000|2025-07-18 13:10:00|434.18|434.08|434.18|434.03|434.18|434.08|434.18|434.03|1
1752844500000|2025-07-18 13:15:00|434.23|433.98|433.98|433.78|434.23|433.98|433.98|433.78|4
1752844800000|2025-07-18 13:20:00|433.93|433.83|433.93|433.78|433.98|433.83|433.88|433.73|42
1752845100000|2025-07-18 13:25:00|433.98|433.83|433.68|433.53|434.03|433.88|433.53|433.38|227
1752845400000|2025-07-18 13:30:00|433.63|433.43|433.48|433.28|433.68|433.53|433.23|433.03|266
1752845700000|2025-07-18 13:35:00|433.43|433.33|433.78|433.63|433.78|433.63|433.38|433.18|64
1752846000000|2025-07-18 13:40:00|433.83|433.68|433.78|433.63|433.88|433.68|433.78|433.53|24
1752846300000|2025-07-18 13:45:00|433.83|433.58|434.38|434.18|434.43|434.28|433.83|433.58|162
1752846600000|2025-07-18 13:50:00|434.33|434.23|434.28|434.08|434.43|434.28|434.03|433.83|51
1752846900000|2025-07-18 13:55:00|434.33|434.13|434.33|434.13|434.38|434.18|434.23|434.03|61
1752847200000|2025-07-18 14:00:00|434.43|434.18|434.53|434.33|434.58|434.43|434.33|434.18|99
1752847500000|2025-07-18 14:05:00|434.48|434.38|434.23|434.08|434.48|434.38|434.18|433.98|132
1752847800000|2025-07-18 14:10:00|434.28|434.13|434.48|434.33|434.53|434.38|434.18|434.03|70
1752848100000|2025-07-18 14:15:00|434.53|434.38|434.48|434.28|434.68|434.53|434.18|433.93|56
1752848400000|2025-07-18 14:20:00|434.43|434.33|434.58|434.38|434.73|434.48|434.43|434.28|29
1752848700000|2025-07-18 14:25:00|434.63|434.43|434.18|433.98|434.68|434.48|434.18|433.98|38
1752849000000|2025-07-18 14:30:00|434.13|434.03|434.23|434.03|434.28|434.08|434.13|433.93|43
1752849300000|2025-07-18 14:35:00|434.28|434.08|434.03|433.88|434.33|434.13|433.98|433.78|49
1752849600000|2025-07-18 14:40:00|433.98|433.83|434.03|433.88|434.13|433.93|433.93|433.78|37
1752849900000|2025-07-18 14:45:00|434.08|433.93|434.18|434.03|434.23|434.03|434.03|433.83|20
1752850200000|2025-07-18 14:50:00|434.23|434.08|434.13|433.93|434.43|434.23|434.13|433.93|42
1752850500000|2025-07-18 14:55:00|434.08|433.88|433.88|433.73|434.28|434.08|433.88|433.73|24
1752850800000|2025-07-18 15:00:00|433.93|433.68|433.63|433.48|433.93|433.68|433.58|433.43|95
1752851100000|2025-07-18 15:05:00|433.68|433.53|433.63|433.43|433.83|433.63|433.58|433.43|37
1752851400000|2025-07-18 15:10:00|433.58|433.48|433.53|433.33|433.73|433.53|433.53|433.33|31
1752851700000|2025-07-18 15:15:00|433.48|433.38|433.38|433.18|433.58|433.38|433.38|433.18|22
1752852000000|2025-07-18 15:20:00|433.43|433.23|433.58|433.33|433.63|433.38|433.38|433.18|12
1752852300000|2025-07-18 15:25:00|433.53|433.38|433.28|433.08|433.63|433.43|433.28|433.08|103
1752852600000|2025-07-18 15:30:00|433.33|433.13|433.48|433.28|433.48|433.28|433.33|433.13|21
1752852900000|2025-07-18 15:35:00|433.53|433.33|433.98|433.78|433.98|433.78|433.48|433.33|82
1752853200000|2025-07-18 15:40:00|433.93|433.73|434.28|434.08|434.28|434.08|433.93|433.73|21
1752853500000|2025-07-18 15:45:00|434.23|434.03|434.43|434.23|434.43|434.23|434.18|434.03|21
1752853800000|2025-07-18 15:50:00|434.48|434.28|434.68|434.48|434.68|434.48|434.48|434.28|50
1752854100000|2025-07-18 15:55:00|434.63|434.43|434.63|434.43|434.63|434.43|434.43|434.23|18
1752854400000|2025-07-18 16:00:00|434.68|434.48|434.28|434.08|434.68|434.48|434.23|434.03|48
1752854700000|2025-07-18 16:05:00|434.23|434.03|434.38|434.18|434.38|434.18|433.88|433.73|124
1752855000000|2025-07-18 16:10:00|434.43|434.13|434.18|434.03|434.43|434.18|434.18|433.98|8
1752855300000|2025-07-18 16:15:00|434.13|433.98|434.03|433.88|434.18|433.98|433.88|433.68|13
1752855600000|2025-07-18 16:20:00|434.08|433.78|433.88|433.68|434.08|433.83|433.78|433.58|35
1752855900000|2025-07-18 16:25:00|433.93|433.73|433.78|433.58|433.93|433.73|433.58|433.43|38
1752856200000|2025-07-18 16:30:00|433.73|433.53|433.58|433.38|433.73|433.53|433.48|433.28|19
1752856500000|2025-07-18 16:35:00|433.53|433.33|433.53|433.38|433.58|433.38|433.43|433.23|13
1752856800000|2025-07-18 16:40:00|433.58|433.43|433.68|433.48|433.78|433.58|433.53|433.43|14
1752857100000|2025-07-18 16:45:00|433.63|433.53|433.53|433.33|433.68|433.53|433.48|433.33|1
1752857400000|2025-07-18 16:50:00|433.58|433.38|433.58|433.43|433.73|433.53|433.53|433.38|10
1752857700000|2025-07-18 16:55:00|433.63|433.38|433.58|433.38|433.63|433.43|433.48|433.28|15
1752858000000|2025-07-18 17:00:00|433.63|433.43|433.53|433.28|433.68|433.48|433.48|433.28|15
1752858300000|2025-07-18 17:05:00|433.58|433.33|433.68|433.48|433.73|433.53|433.58|433.33|6
1752858600000|2025-07-18 17:10:00|433.63|433.43|433.78|433.53|433.78|433.58|433.53|433.33|4
1752858900000|2025-07-18 17:15:00|433.73|433.58|433.68|433.43|433.78|433.58|433.63|433.43|2
1752859200000|2025-07-18 17:20:00|433.63|433.48|433.68|433.53|433.73|433.53|433.58|433.38|0
1752859500000|2025-07-18 17:25:00|433.63|433.48|433.68|433.48|433.78|433.53|433.63|433.43|4
1752859800000|2025-07-18 17:30:00|433.73|433.53|433.78|433.58|433.78|433.58|433.68|433.48|5
1752860100000|2025-07-18 17:35:00|433.73|433.63|433.78|433.58|433.78|433.63|433.73|433.53|4
1752860400000|2025-07-18 17:40:00|433.83|433.63|433.68|433.48|433.83|433.63|433.63|433.43|10
1752860700000|2025-07-18 17:45:00|433.63|433.43|433.58|433.38|433.68|433.48|433.53|433.33|5
1752861000000|2025-07-18 17:50:00|433.63|433.43|433.63|433.48|433.63|433.48|433.58|433.38|17
1752861300000|2025-07-18 17:55:00|433.68|433.53|433.58|433.38|433.73|433.53|433.53|433.33|47
1752861600000|2025-07-18 18:00:00|433.63|433.43|433.88|433.68|433.88|433.68|433.58|433.43|3
1752861900000|2025-07-18 18:05:00|433.93|433.73|433.78|433.63|433.93|433.73|433.78|433.63|13
1752862200000|2025-07-18 18:10:00|433.73|433.58|433.73|433.58|433.78|433.58|433.68|433.48|14
1752862500000|2025-07-18 18:15:00|433.78|433.53|433.78|433.58|433.78|433.58|433.63|433.43|17
1752862800000|2025-07-18 18:20:00|433.73|433.63|433.88|433.68|433.88|433.68|433.73|433.58|13
1752863100000|2025-07-18 18:25:00|433.83|433.63|433.78|433.63|433.88|433.68|433.73|433.58|20
1752863400000|2025-07-18 18:30:00|433.83|433.58|433.73|433.53|433.88|433.68|433.68|433.48|30
1752863700000|2025-07-18 18:35:00|433.68|433.58|433.78|433.63|433.78|433.63|433.68|433.48|42
1752864000000|2025-07-18 18:40:00|433.73|433.58|433.78|433.63|433.83|433.63|433.73|433.58|12
1752864300000|2025-07-18 18:45:00|433.83|433.68|433.88|433.68|433.88|433.68|433.78|433.58|18
1752864600000|2025-07-18 18:50:00|433.83|433.63|433.53|433.38|433.88|433.63|433.53|433.38|21
1752864900000|2025-07-18 18:55:00|433.58|433.33|433.53|433.33|433.63|433.48|433.48|433.33|4
1752865200000|2025-07-18 19:00:00|433.58|433.38|433.63|433.43|433.73|433.53|433.58|433.38|7
1752865500000|2025-07-18 19:05:00|433.68|433.48|433.63|433.43|433.73|433.53|433.63|433.43|5
1752865800000|2025-07-18 19:10:00|433.58|433.38|433.53|433.38|433.63|433.48|433.53|433.33|11
1752866100000|2025-07-18 19:15:00|433.58|433.43|433.73|433.53|433.73|433.53|433.58|433.38|1
1752866400000|2025-07-18 19:20:00|433.68|433.58|433.63|433.43|433.68|433.58|433.63|433.43|3
1752866700000|2025-07-18 19:25:00|433.58|433.38|433.73|433.53|433.73|433.53|433.58|433.38|1
1752867000000|2025-07-18 19:30:00|433.78|433.58|433.63|433.43|433.78|433.58|433.63|433.43|3
1752867300000|2025-07-18 19:35:00|433.68|433.48|433.73|433.53|433.73|433.53|433.63|433.48|0
1752867600000|2025-07-18 19:40:00|433.68|433.48|433.63|433.43|433.73|433.53|433.58|433.38|3
1752867900000|2025-07-18 19:45:00|433.58|433.38|433.78|433.53|433.78|433.58|433.58|433.38|1
1752868200000|2025-07-18 19:50:00|433.73|433.58|433.73|433.53|433.78|433.58|433.68|433.48|5
1752868500000|2025-07-18 19:55:00|433.68|433.58|433.73|433.53|433.83|433.63|433.68|433.48|3
1752868800000|2025-07-18 20:00:00|433.78|433.58|433.78|433.58|433.78|433.58|433.73|433.53|2
1752869100000|2025-07-18 20:05:00|433.73|433.53|433.68|433.48|433.73|433.53|433.68|433.48|0
1752869700000|2025-07-18 20:15:00|433.73|433.53|433.68|433.48|433.73|433.53|433.68|433.48|0
1752870300000|2025-07-18 20:25:00|433.73|433.53|433.73|433.53|433.73|433.53|433.73|433.53|1
1752870600000|2025-07-18 20:30:00|433.78|433.58|433.78|433.58|433.78|433.58|433.78|433.53|1
1752871200000|2025-07-18 20:40:00|433.83|433.63|433.78|433.48|433.83|433.63|433.78|433.43|0
1752871500000|2025-07-18 20:45:00||433.43||433.43||433.43||433.43|0
1752871800000|2025-07-18 20:50:00|433.73|433.38|433.73|433.38|433.73|433.38|433.73|433.33|0
1752872100000|2025-07-18 20:55:00|433.78|433.33|434.13|433.68|434.28|433.73|433.78|433.33|57
1753048800000|2025-07-20 22:00:00|434.18|433.58|434.18|433.58|434.18|433.58|434.18|433.58|0
1753049100000|2025-07-20 22:05:00|434.08|433.48|434.18|433.58|434.18|433.58|434.08|433.48|0
1753049700000|2025-07-20 22:15:00|434.08|433.48|434.18|433.58|434.18|433.58|434.08|433.48|0
1753050000000|2025-07-20 22:20:00|434.28|433.68|434.28|433.68|434.28|433.68|434.18|433.58|0
1753050300000|2025-07-20 22:25:00|434.38|433.78|434.48|433.88|434.48|433.88|434.28|433.68|0
1753050600000|2025-07-20 22:30:00|434.38|433.78|434.38|433.78|434.48|433.88|434.38|433.78|0
1753050900000|2025-07-20 22:35:00|434.48|433.88|434.48|433.88|434.58|433.98|434.38|433.78|0
1753051500000|2025-07-20 22:45:00|434.38|433.78|434.38|433.78|434.48|433.88|434.38|433.78|0
1753051800000|2025-07-20 22:50:00|434.48|433.88|434.48|433.88|434.48|433.88|434.38|433.78|0
1753053000000|2025-07-20 23:10:00|434.58|433.98|434.58|433.98|434.58|433.98|434.58|433.98|0
1753053300000|2025-07-20 23:15:00|434.48|433.88|434.48|433.88|434.48|433.88|434.48|433.88|0
1753053600000|2025-07-20 23:20:00|434.58|433.98|434.48|433.88|434.58|433.98|434.48|433.88|0
1753054200000|2025-07-20 23:30:00|434.58|433.98|434.58|433.98|434.58|433.98|434.48|433.88|0
1753054500000|2025-07-20 23:35:00|434.48|433.88|434.48|433.88|434.58|433.98|434.48|433.88|0
1753054800000|2025-07-20 23:40:00|434.58|433.98|434.58|433.98|434.58|433.98|434.48|433.88|0
1753055400000|2025-07-20 23:50:00|434.68|434.08|434.68|434.08|434.68|434.08|434.58|433.98|0
1753055700000|2025-07-20 23:55:00|434.78|434.18|434.68|434.08|434.78|434.18|434.68|434.08|0
1753056000000|2025-07-21 00:00:00|434.78|434.18|434.78|434.18|434.78|434.18|434.68|434.08|0
1753056300000|2025-07-21 00:05:00|434.68|434.08|434.68|434.08|434.78|434.18|434.68|434.08|0
1753056600000|2025-07-21 00:10:00|434.78|434.18|434.68|434.08|434.78|434.18|434.68|434.08|0
1753056900000|2025-07-21 00:15:00|434.78|434.18|434.68|434.08|434.78|434.18|434.68|434.08|0
1753057200000|2025-07-21 00:20:00|434.78|434.18|434.78|434.18|434.78|434.18|434.68|434.08|0
1753057500000|2025-07-21 00:25:00|434.68|434.08|434.58|433.98|434.68|434.08|434.58|433.98|0
1753057800000|2025-07-21 00:30:00|433.93|433.53|434.98|434.78|434.98|434.78|433.78|433.53|442
1753058100000|2025-07-21 00:35:00|435.03|434.83|434.73|434.53|435.13|434.93|434.73|434.53|189
1753058400000|2025-07-21 00:40:00|434.68|434.48|434.63|434.48|434.78|434.53|434.53|434.38|86
1753058700000|2025-07-21 00:45:00|434.58|434.43|434.63|434.48|434.78|434.53|434.28|434.08|146
1753059000000|2025-07-21 00:50:00|434.73|434.58|434.78|434.63|434.78|434.63|434.63|434.48|98
1753059300000|2025-07-21 00:55:00|434.73|434.58|434.83|434.68|434.83|434.68|434.73|434.58|145
1753059600000|2025-07-21 01:00:00|434.88|434.73|435.53|435.33|435.68|435.53|434.88|434.73|665
1753059900000|2025-07-21 01:05:00|435.43|435.28|435.83|435.68|436.03|435.88|435.33|435.18|327
1753060200000|2025-07-21 01:10:00|435.78|435.63|436.28|436.13|436.48|436.28|435.73|435.58|292
1753060500000|2025-07-21 01:15:00|436.38|436.18|436.88|436.73|437.03|436.88|436.38|436.18|359
1753060800000|2025-07-21 01:20:00|436.93|436.68|437.68|437.48|437.73|437.58|436.83|436.68|345
1753061100000|2025-07-21 01:25:00|437.63|437.43|437.83|437.68|437.98|437.83|437.33|437.18|355
1753061400000|2025-07-21 01:30:00|437.78|437.63|438.33|438.18|438.38|438.23|437.73|437.58|331
1753061700000|2025-07-21 01:35:00|438.38|438.23|438.08|437.93|438.38|438.23|438.03|437.88|181
1753062000000|2025-07-21 01:40:00|438.13|437.98|438.03|437.83|438.13|437.98|437.78|437.58|111
1753062300000|2025-07-21 01:45:00|437.98|437.88|437.73|437.53|438.03|437.88|437.63|437.48|208
1753062600000|2025-07-21 01:50:00|437.68|437.48|437.33|437.18|437.68|437.48|437.28|437.13|162
1753062900000|2025-07-21 01:55:00|437.38|437.23|437.43|437.23|437.53|437.33|437.33|437.13|93
1753063200000|2025-07-21 02:00:00|437.38|437.18|437.58|437.38|437.58|437.43|437.28|437.13|127
1753063500000|2025-07-21 02:05:00|437.53|437.43|437.88|437.73|437.88|437.73|437.53|437.38|133
1753063800000|2025-07-21 02:10:00|437.83|437.68|438.03|437.83|438.13|437.93|437.83|437.68|98
1753064100000|2025-07-21 02:15:00|437.98|437.78|437.88|437.73|438.13|437.93|437.78|437.63|107
1753064400000|2025-07-21 02:20:00|437.93|437.68|437.83|437.63|437.93|437.78|437.78|437.63|70
1753064700000|2025-07-21 02:25:00|437.78|437.58|437.73|437.58|437.83|437.63|437.68|437.53|76
1753065000000|2025-07-21 02:30:00|437.68|437.53|437.6|437.4|437.73|437.58|437.55|437.4|80
1753065300000|2025-07-21 02:35:00|437.55|437.45|437.25|437.1|437.55|437.45|437.15|437|125
1753065600000|2025-07-21 02:40:00|437.2|437.05|437.25|437.1|437.3|437.15|437.2|437.05|63
1753065900000|2025-07-21 02:45:00|437.2|437.05|437.15|437|437.25|437.1|437.15|436.95|81
1753066200000|2025-07-21 02:50:00|437.2|437.05|436.95|436.8|437.3|437.1|436.95|436.75|93
1753066500000|2025-07-21 02:55:00|437|436.85|436.8|436.65|437.05|436.9|436.8|436.65|189
1753066800000|2025-07-21 03:00:00|436.85|436.7|436.65|436.5|436.9|436.75|436.65|436.5|117
1753067100000|2025-07-21 03:05:00|436.6|436.45|436.55|436.4|436.75|436.6|436.5|436.35|90
1753067400000|2025-07-21 03:10:00|436.6|436.45|436.45|436.3|436.6|436.45|436.45|436.3|114
1753067700000|2025-07-21 03:15:00|436.5|436.35|436.6|436.45|436.65|436.5|436.45|436.3|72
1753068000000|2025-07-21 03:20:00|436.65|436.5|436.3|436.15|436.7|436.5|436.3|436.15|278
1753068300000|2025-07-21 03:25:00|436.25|436.1|436.3|436.15|436.35|436.15|436.2|436|108
1753068600000|2025-07-21 03:30:00|436.25|436.1|436.1|435.95|436.25|436.1|436|435.85|190
1753068900000|2025-07-21 03:35:00|436.15|436|436.15|435.95|436.25|436.1|436.1|435.95|97
1753069200000|2025-07-21 03:40:00|436.1|436|436.25|436.1|436.3|436.15|436.05|435.9|122
1753069500000|2025-07-21 03:45:00|436.2|436.05|436.2|436.05|436.3|436.15|436.2|436|88
1753069800000|2025-07-21 03:50:00|436.15|436|435.85|435.7|436.15|436|435.85|435.7|114
1753070100000|2025-07-21 03:55:00|435.9|435.8|436|435.8|436|435.85|435.9|435.75|67
1753070400000|2025-07-21 04:00:00|435.95|435.75|435.5|435.35|435.95|435.8|435.5|435.35|104
1753070700000|2025-07-21 04:05:00|435.6|435.3|435.5|435.35|435.65|435.5|435.5|435.3|88
1753071000000|2025-07-21 04:10:00|435.65|435.45|435.65|435.5|435.7|435.55|435.6|435.4|86
1753071300000|2025-07-21 04:15:00|435.6|435.45|435.9|435.75|435.9|435.75|435.6|435.45|97
1753071600000|2025-07-21 04:20:00|435.95|435.8|435.7|435.55|435.95|435.8|435.7|435.5|63
1753071900000|2025-07-21 04:25:00|435.75|435.6|435.7|435.55|435.8|435.65|435.7|435.5|102
1753072200000|2025-07-21 04:30:00|435.65|435.5|435.75|435.6|435.8|435.65|435.65|435.5|33
1753072500000|2025-07-21 04:35:00|435.7|435.55|435.75|435.6|435.8|435.65|435.7|435.55|40
1753072800000|2025-07-21 04:40:00|435.8|435.65|435.85|435.7|435.9|435.75|435.8|435.6|68
1753073100000|2025-07-21 04:45:00|435.8|435.65|435.9|435.75|435.9|435.75|435.7|435.55|137
1753073400000|2025-07-21 04:50:00|435.95|435.7|435.95|435.8|436|435.85|435.8|435.65|132
1753073700000|2025-07-21 04:55:00|436|435.85|435.95|435.8|436.05|435.85|435.95|435.8|68
1753074000000|2025-07-21 05:00:00|436.05|435.9|436.2|436|436.3|436.1|435.9|435.75|232
1753074300000|2025-07-21 05:05:00|436.15|435.95|436.15|436|436.25|436.1|436.1|435.95|114
1753074600000|2025-07-21 05:10:00|436.1|435.95|436.05|435.9|436.3|436.1|436|435.85|127
1753074900000|2025-07-21 05:15:00|436.1|435.95|436.2|436.05|436.2|436.05|436.1|435.95|37
1753075200000|2025-07-21 05:20:00|436.25|436.1|436.2|436.05|436.35|436.2|436.2|436.05|129
1753075500000|2025-07-21 05:25:00|436.25|436.1|436.3|436.15|436.35|436.2|436.25|436.05|84
1753075800000|2025-07-21 05:30:00|436.35|436.2|436.35|436.2|436.4|436.25|436.3|436.15|80
1753076100000|2025-07-21 05:35:00|436.3|436.15|436.4|436.25|436.45|436.3|436.3|436.15|103
1753076400000|2025-07-21 05:40:00|436.45|436.3|436.45|436.3|436.45|436.3|436.45|436.25|17
1753076700000|2025-07-21 05:45:00|436.5|436.35|436.35|436.2|436.5|436.35|436.35|436.2|97
1753077000000|2025-07-21 05:50:00|436.3|436.15|436.25|436.1|436.3|436.15|436.2|436.05|66
1753077300000|2025-07-21 05:55:00|436.3|436.15|436.3|436.15|436.35|436.2|436.25|436.1|68
1753077600000|2025-07-21 06:00:00|436.25|436.1|436.35|436.2|436.35|436.2|436.25|436.1|81
1753077900000|2025-07-21 06:05:00|436.4|436.25|436.4|436.25|436.45|436.3|436.35|436.2|151
1753078200000|2025-07-21 06:10:00|436.45|436.3|436.35|436.2|436.45|436.3|436.35|436.2|98
1753078500000|2025-07-21 06:15:00|436.4|436.3|436.35|436.2|436.45|436.3|436.3|436.15|85
1753078800000|2025-07-21 06:20:00|436.3|436.15|436.35|436.2|436.35|436.2|436.3|436.15|29
1753079100000|2025-07-21 06:25:00|436.4|436.25|436.35|436.2|436.5|436.35|436.3|436.15|136
1753079400000|2025-07-21 06:30:00|436.4|436.25|436.3|436.15|436.4|436.25|436.2|436.05|132
1753079700000|2025-07-21 06:35:00|436.35|436.2|436.2|436.05|436.35|436.2|436.2|436|58
1753080000000|2025-07-21 06:40:00|436.25|436.1|436.25|436.1|436.3|436.1|436.25|436.1|26
1753080300000|2025-07-21 06:45:00|436.2|436.05|436.25|436.1|436.3|436.15|436.2|436.05|95
1753080600000|2025-07-21 06:50:00|436.3|436.15|436.3|436.15|436.4|436.25|436.3|436.15|112
1753080900000|2025-07-21 06:55:00|436.25|436.1|436.05|435.9|436.3|436.1|436.05|435.9|74
1753081200000|2025-07-21 07:00:00|436.1|435.95|436.1|435.95|436.15|436|436.05|435.9|121
1753081500000|2025-07-21 07:05:00|436.15|436|435.95|435.8|436.15|436|435.95|435.8|133
1753081800000|2025-07-21 07:10:00|435.9|435.75|435.9|435.75|436|435.85|435.85|435.7|114
1753082100000|2025-07-21 07:15:00|435.95|435.8|435.85|435.7|436.1|435.9|435.85|435.7|65
1753082400000|2025-07-21 07:20:00|435.9|435.75|435.85|435.7|435.95|435.75|435.8|435.6|64
1753082700000|2025-07-21 07:25:00|435.9|435.75|435.85|435.7|435.9|435.75|435.85|435.7|46
1753083000000|2025-07-21 07:30:00|435.9|435.75|435.85|435.7|435.9|435.75|435.85|435.7|33
1753083300000|2025-07-21 07:35:00|435.9|435.75|435.9|435.75|435.95|435.8|435.9|435.75|56
1753083600000|2025-07-21 07:40:00|435.85|435.7|435.85|435.7|435.85|435.7|435.75|435.6|125
1753083900000|2025-07-21 07:45:00|435.8|435.65|435.8|435.65|435.8|435.65|435.7|435.55|86
1753084200000|2025-07-21 07:50:00|435.75|435.6|435.8|435.65|435.8|435.65|435.75|435.6|19
1753084500000|2025-07-21 07:55:00|435.85|435.7|435.85|435.7|435.95|435.75|435.85|435.7|97
1753084800000|2025-07-21 08:00:00|435.9|435.75|436|435.85|436|435.85|435.85|435.7|102
1753085100000|2025-07-21 08:05:00|435.95|435.8|436|435.8|436.05|435.9|435.95|435.75|128
1753085400000|2025-07-21 08:10:00|435.95|435.85|435.9|435.75|436.05|435.9|435.85|435.7|45
1753085700000|2025-07-21 08:15:00|435.85|435.7|435.55|435.4|435.9|435.75|435.55|435.4|483
1753086000000|2025-07-21 08:20:00|435.6|435.35|435.45|435.25|435.6|435.4|435.35|435.2|170
1753086300000|2025-07-21 08:25:00|435.4|435.3|435.45|435.3|435.5|435.35|435.35|435.2|120
1753086600000|2025-07-21 08:30:00|435.5|435.25|435.4|435.25|435.5|435.35|435.4|435.25|140
1753086900000|2025-07-21 08:35:00|435.45|435.3|435.45|435.3|435.55|435.4|435.45|435.3|169
1753087200000|2025-07-21 08:40:00|435.5|435.35|435.3|435.15|435.55|435.4|435.3|435.15|109
1753087500000|2025-07-21 08:45:00|435.35|435.2|435.25|435.1|435.4|435.25|435.2|435.05|153
1753087800000|2025-07-21 08:50:00|435.3|435.15|435.35|435.2|435.4|435.25|435.3|435.15|138
1753088100000|2025-07-21 08:55:00|435.3|435.15|435.3|435.15|435.45|435.3|435.25|435.1|281
1753088400000|2025-07-21 09:00:00|435.35|435.2|435.4|435.25|435.5|435.35|435.35|435.2|397
1753088700000|2025-07-21 09:05:00|435.45|435.3|435.55|435.35|435.6|435.45|435.45|435.3|116
1753089000000|2025-07-21 09:10:00|435.5|435.4|435.55|435.4|435.55|435.4|435.5|435.35|57
1753089300000|2025-07-21 09:15:00|435.5|435.35|435.35|435.2|435.5|435.35|435.35|435.2|57
1753089600000|2025-07-21 09:20:00|435.7|435.1|435.7|435.1|435.7|435.1|435.7|435.1|0
1753089900000|2025-07-21 09:25:00|||||||||10
1753090200000|2025-07-21 09:30:00|435.6|435|435.7|435.1|435.7|435.1|435.6|435|0
1753090500000|2025-07-21 09:35:00|435.6|435|435.6|435|435.7|435.1|435.6|435|31
1753090800000|2025-07-21 09:40:00|435.7|435.1|435.7|435.1|435.7|435.1|435.6|435|4
1753091100000|2025-07-21 09:45:00|435.6|435|435.7|435.1|435.7|435.1|435.6|435|7
1753091400000|2025-07-21 09:50:00|435.6|435|435.35|435.2|435.7|435.25|435.3|435|71
1753091700000|2025-07-21 09:55:00|435.3|435.15|435.35|435.15|435.4|435.25|435.25|435.1|18
1753092300000|2025-07-21 10:05:00|435.3|435.1|435.25|435.1|435.3|435.1|435.25|435.1|7
1753092600000|2025-07-21 10:10:00|435.35|435.15|435.45|435.3|435.55|435.4|435.35|435.15|62
1753092900000|2025-07-21 10:15:00|435.5|435.35|435.5|435.35|435.5|435.35|435.5|435.35|4
1753093200000|2025-07-21 10:20:00|435.45|435.3|435.5|435.3|435.5|435.35|435.45|435.3|10
1753093500000|2025-07-21 10:25:00|435.45|435.35|435.45|435.3|435.5|435.35|435.45|435.3|1
1753093800000|2025-07-21 10:30:00|435.4|435.25|435.25|435.1|435.45|435.25|435.25|435.1|15
1753094100000|2025-07-21 10:35:00|435.2|435.05|435.25|435.1|435.25|435.1|435.2|435.05|8
1753094400000|2025-07-21 10:40:00|435.3|435.15|435.3|435.15|435.3|435.15|435.3|435.15|5
1753094700000|2025-07-21 10:45:00|435.35|435.2|435.35|435.2|435.35|435.2|435.3|435.15|6
1753095000000|2025-07-21 10:50:00|435.3|435.15|435.2|435.05|435.3|435.15|435.15|435|17
1753095300000|2025-07-21 10:55:00|435.15|435|435.25|435.05|435.25|435.05|435.15|435|7
1753095600000|2025-07-21 11:00:00|435.2||435.2||435.25||435.2||1
1753095900000|2025-07-21 11:05:00|435.15|435|435.2|435.05|435.3|435.15|435.15|435|21
1753096200000|2025-07-21 11:10:00|435.25|435.1|435.25|435.05|435.25|435.1|435.2|435.05|4
1753096500000|2025-07-21 11:15:00|435.3|435.1|435.2|435|435.3|435.1|435.1|434.95|35
1753096800000|2025-07-21 11:20:00|435.25|435.05|435.25|435.05|435.3|435.1|435.2|435|10
1753097100000|2025-07-21 11:25:00|435.3|435.1|435.15|435|435.3|435.1|435.15|435|29
1753097400000|2025-07-21 11:30:00|435.2|434.95|435.15|434.95|435.2|435|435|434.85|88
1753097700000|2025-07-21 11:35:00|435.1|435|435.1|434.95|435.15|435|435.05|434.9|38
1753098000000|2025-07-21 11:40:00|435.15|435|435.1|434.95|435.2|435|435.05|434.9|63
1753098300000|2025-07-21 11:45:00|435.15|435|435.3|435.1|435.3|435.15|435.15|434.95|15
1753098600000|2025-07-21 11:50:00|435.25|435.15|435.35|435.2|435.45|435.3|435.25|435.1|23
1753098900000|2025-07-21 11:55:00|435.4|435.15|435.3|435.1|435.4|435.2|435.25|435.1|53
1753099200000|2025-07-21 12:00:00|435.25|435.05|435.45|435.3|435.65|435.45|435.15|435|223
1753099500000|2025-07-21 12:05:00|435.3|435.15|435.45|435.25|435.45|435.25|435.1|434.95|141
1753099800000|2025-07-21 12:10:00|435.4|435.2|435.35|435.2|435.45|435.25|435.25|435.05|69
1753100100000|2025-07-21 12:15:00|435.3|435.15|435.3|435.1|435.35|435.15|435.25|435.1|45
1753100400000|2025-07-21 12:20:00|435.25|435.05|435.6|435.4|435.65|435.45|435.1|434.95|82
1753100700000|2025-07-21 12:25:00|435.55|435.35|435.4|435.2|435.6|435.45|435.3|435.1|24
1753101000000|2025-07-21 12:30:00|435.45|435.25|435.35|435.15|435.5|435.3|435.3|435.1|19
1753101300000|2025-07-21 12:35:00|435.3|435.25|435.35|435.2|435.55|435.4|435.3|435.15|47
1753101600000|2025-07-21 12:40:00|435.45|435.25|435.4|435.25|435.5|435.3|435.35|435.2|9
1753101900000|2025-07-21 12:45:00|435.35|435.2|435.35|435.2|435.5|435.3|435.35|435.2|7
1753102200000|2025-07-21 12:50:00|435.4|435.15|435.25|435.1|435.4|435.15|435.25|435.1|2
1753102500000|2025-07-21 12:55:00|435.2|435.05|435.15|435|435.2|435.05|435.1|434.95|6
1753102800000|2025-07-21 13:00:00|435.1|434.95|435.05|434.9|435.1|435|434.95|434.8|35
1753103100000|2025-07-21 13:05:00|435|434.85|435.1|434.9|435.1|434.95|435|434.8|13
1753103400000|2025-07-21 13:10:00|435.05|434.95|435|434.8|435.05|434.95|434.95|434.8|23
1753103700000|2025-07-21 13:15:00|434.95|434.85|435|434.85|435.05|434.9|434.85|434.7|62
1753104000000|2025-07-21 13:20:00|435.05|434.9|435|434.85|435.15|435|435|434.85|56
1753104300000|2025-07-21 13:25:00|435.05|434.9|434.35|434.15|435.1|434.9|434.35|434.1|187
1753104600000|2025-07-21 13:30:00|434.4|434.2|430.65|430.35|434.4|434.2|430.5|430.25|576
1753104900000|2025-07-21 13:35:00|430.7|430.3|430.4|430.15|431.95|431.65|429.95|429.75|323
1753105200000|2025-07-21 13:40:00|430.5|430.2|430.75|430.5|431.1|430.85|430.35|430.15|235
1753105500000|2025-07-21 13:45:00|430.7|430.55|430.55|430.3|430.75|430.55|429.8|429.65|190
1753105800000|2025-07-21 13:50:00|430.6|430.25|430.25|430|430.65|430.4|429.9|429.75|175
1753106100000|2025-07-21 13:55:00|430.3|430.05|431|430.75|431|430.75|430.3|430.05|93
1753106400000|2025-07-21 14:00:00|431.05|430.8|430.75|430.55|431.25|431.05|430.35|430.15|118
1753106700000|2025-07-21 14:05:00|430.7|430.5|431|430.8|431.3|431.1|430.7|430.5|124
1753107000000|2025-07-21 14:10:00|430.95|430.75|430.2|429.95|431|430.75|430.1|429.9|71
1753107300000|2025-07-21 14:15:00|430.15|430|429.65|429.4|430.45|430.25|429.2|429|296
1753107600000|2025-07-21 14:20:00|429.75|429.5|429.7|429.45|429.95|429.75|429.45|429.25|316
1753107900000|2025-07-21 14:25:00|429.65|429.55|429.7|429.55|429.85|429.6|429.6|429.35|69
1753108200000|2025-07-21 14:30:00|429.75|429.5|430.1|429.9|430.15|429.95|429.6|429.4|53
1753108500000|2025-07-21 14:35:00|430.15|429.95|430.55|430.35|430.7|430.5|430.05|429.85|72
1753108800000|2025-07-21 14:40:00|430.6|430.4|430.7|430.5|430.7|430.55|430.4|430.15|74
1753109100000|2025-07-21 14:45:00|430.65|430.4|430.55|430.35|430.7|430.55|430.45|430.3|48
1753109400000|2025-07-21 14:50:00|430.45|430.4|430.1|429.9|430.5|430.4|430.05|429.85|95
1753109700000|2025-07-21 14:55:00|430.15|429.95|430.05|429.8|430.25|430.05|429.85|429.65|86
1753110000000|2025-07-21 15:00:00|430|429.85|429.9|429.7|430.2|430.05|429.9|429.7|164
1753110300000|2025-07-21 15:05:00|429.85|429.65|429.55|429.35|429.85|429.65|429.35|429.15|92
1753110600000|2025-07-21 15:10:00|429.6|429.4|430.05|429.85|430.05|429.85|429.6|429.4|24
1753110900000|2025-07-21 15:15:00|430.1|429.95|429.65|429.45|430.1|429.95|429.65|429.45|45
1753111200000|2025-07-21 15:20:00|429.7|429.55|430.25|430.05|430.3|430.15|429.7|429.55|81
1753111500000|2025-07-21 15:25:00|430.2|430|430.45|430.25|430.45|430.3|430.1|429.9|76
1753111800000|2025-07-21 15:30:00|430.5|430.2|429.85|429.6|430.5|430.25|429.85|429.6|25
1753112100000|2025-07-21 15:35:00|429.75|429.55|429.9|429.65|429.9|429.65|429.45|429.3|39
1753112400000|2025-07-21 15:40:00|429.95|429.75|429.8|429.6|430.05|429.85|429.65|429.45|60
1753112700000|2025-07-21 15:45:00|429.75|429.5|429.85|429.7|429.95|429.8|429.7|429.5|28
1753113000000|2025-07-21 15:50:00|429.9|429.65|429.45|429.25|429.9|429.7|429.45|429.25|48
1753113300000|2025-07-21 15:55:00|429.5|429.3|429.5|429.3|429.55|429.35|429.35|429.1|29
1753113600000|2025-07-21 16:00:00|429.45|429.25|429.75|429.55|429.85|429.65|429.35|429.15|25
1753113900000|2025-07-21 16:05:00|429.8|429.6|429.7|429.45|429.9|429.65|429.55|429.35|18
1753114200000|2025-07-21 16:10:00|429.75|429.55|429.7|429.5|429.85|429.6|429.55|429.4|13
1753114500000|2025-07-21 16:15:00|429.75|429.55|429.5|429.3|429.75|429.55|429.5|429.3|21
1753114800000|2025-07-21 16:20:00|429.45|429.25|429.3|429.1|429.45|429.25|429.15|429|69
1753115100000|2025-07-21 16:25:00|429.25|429.15|429.35|429.2|429.35|429.2|429.1|428.95|21
1753115400000|2025-07-21 16:30:00|429.4|429.25|429.45|429.25|429.5|429.25|429.3|429.15|8
1753115700000|2025-07-21 16:35:00|429.5|429.4|429.15|429|429.6|429.4|429.15|429|13
1753116000000|2025-07-21 16:40:00|429.1|428.9|429.15|428.95|429.3|429.1|429|428.85|14
1753116300000|2025-07-21 16:45:00|429.05|428.9|429.3|429.05|429.4|429.2|429.05|428.85|11
1753116600000|2025-07-21 16:50:00|429.25|429.15|429.6|429.4|429.6|429.45|429.25|429.15|43
1753116900000|2025-07-21 16:55:00|429.65|429.45|429.65|429.45|429.75|429.55|429.45|429.25|127
1753117200000|2025-07-21 17:00:00|429.7|429.5|429.8|429.6|429.8|429.6|429.6|429.45|17
1753117500000|2025-07-21 17:05:00|429.75|429.55|429.9|429.7|429.95|429.75|429.6|429.4|27
1753117800000|2025-07-21 17:10:00|429.85|429.65|429.55|429.35|429.85|429.65|429.45|429.25|51
1753118100000|2025-07-21 17:15:00|429.5|429.3|429.7|429.55|429.7|429.55|429.45|429.25|38
1753118400000|2025-07-21 17:20:00|429.75|429.6|429.65|429.4|429.85|429.7|429.6|429.4|22
1753118700000|2025-07-21 17:25:00|429.6|429.35|429.6|429.4|429.7|429.45|429.55|429.35|4
1753119000000|2025-07-21 17:30:00|429.55|429.35|429.55|429.35|429.6|429.45|429.45|429.25|17
1753119300000|2025-07-21 17:35:00|429.5|429.3|429.3|429.05|429.5|429.35|429.2|429.05|19
1753119600000|2025-07-21 17:40:00|429.25|428.95|429.1|428.9|429.25|429|429.1|428.9|16
1753119900000|2025-07-21 17:45:00|429.15|428.95|429.5|429.25|429.5|429.25|429.05|428.85|25
1753120200000|2025-07-21 17:50:00|429.45|429.2|429.4|429.25|429.5|429.3|429.4|429.2|33
1753120500000|2025-07-21 17:55:00|429.45|429.3|429.35|429.15|429.6|429.4|429.35|429.15|23
1753120800000|2025-07-21 18:00:00|429.4|429.2|429.5|429.25|429.55|429.35|429.4|429.2|9
1753121100000|2025-07-21 18:05:00|429.55|429.3|429.45|429.2|429.55|429.35|429.45|429.2|4
1753121400000|2025-07-21 18:10:00|429.4|429.25|429.4|429.2|429.65|429.4|429.4|429.15|10
1753121700000|2025-07-21 18:15:00|429.5|429.3|429.55|429.35|429.65|429.45|429.5|429.3|44
1753122000000|2025-07-21 18:20:00|429.6|429.4|429.65|429.45|429.7|429.45|429.55|429.35|33
1753122300000|2025-07-21 18:25:00|429.6|429.4|429.75|429.55|429.75|429.55|429.6|429.4|9
1753122600000|2025-07-21 18:30:00|429.7|429.5|429.5|429.3|429.7|429.5|429.45|429.3|41
1753122900000|2025-07-21 18:35:00|429.55|429.35|429.5|429.35|429.7|429.5|429.5|429.3|9
1753123200000|2025-07-21 18:40:00|429.45|429.3|429.5|429.25|429.6|429.4|429.45|429.25|8
1753123500000|2025-07-21 18:45:00|429.45|429.2|429.25|429.05|429.45|429.2|429.15|428.95|11
1753123800000|2025-07-21 18:50:00|429.2|429|429.1|428.9|429.25|429.05|429.1|428.9|11
1753124100000|2025-07-21 18:55:00|429.05|428.85|429.2|429.05|429.3|429.05|429.05|428.85|11
1753124400000|2025-07-21 19:00:00|429.25|429|429.25|429.05|429.3|429.05|429|428.8|13
1753124700000|2025-07-21 19:05:00|429.3|429.1|429.25|428.95|429.3|429.1|429.2|428.9|9
1753125000000|2025-07-21 19:10:00|429.2|429|429.1|428.95|429.2|429|429|428.8|21
1753125300000|2025-07-21 19:15:00|429.15|428.85|429.15|428.95|429.2|429.05|429.05|428.85|16
1753125600000|2025-07-21 19:20:00|429.1|428.9|429.05|428.85|429.15|428.95|429.05|428.85|15
1753125900000|2025-07-21 19:25:00|429|428.8|428.8|428.6|429|428.8|428.7|428.5|48
1753126200000|2025-07-21 19:30:00|428.85|428.65|428.7|428.5|429|428.8|428.65|428.45|19
1753126500000|2025-07-21 19:35:00|428.8|428.55|428.9|428.75|428.95|428.8|428.75|428.55|138
1753126800000|2025-07-21 19:40:00|428.95|428.7|428.9|428.75|429.05|428.85|428.85|428.7|97
1753127100000|2025-07-21 19:45:00|428.85|428.7|429|428.8|429.05|428.9|428.85|428.7|117
1753127400000|2025-07-21 19:50:00|428.95|428.85|428.9|428.7|429.2|429|428.9|428.7|134
1753127700000|2025-07-21 19:55:00|428.95|428.75|429.15|428.95|429.35|429.15|428.9|428.7|359
1753128000000|2025-07-21 20:00:00|429.1|429|429.4|429.2|429.45|429.3|429.1|428.95|10
1753128300000|2025-07-21 20:05:00|429.45|429.25|429.45|429.25|429.45|429.25|429.45|429.25|1
1753128600000|2025-07-21 20:10:00|429.4|429.3|429.45|429.3|429.5|429.3|429.4|429.3|1
1753128900000|2025-07-21 20:15:00|429.5|429.35|429.5|429.35|429.55|429.35|429.45|429.3|0
1753129200000|2025-07-21 20:20:00|429.55|429.4|429.6|429.45|429.6|429.45|429.55|429.4|6
1753129500000|2025-07-21 20:25:00|429.65|429.5|430.05|429.9|430.2|430.05|429.65|429.45|137
1753129800000|2025-07-21 20:30:00|430|429.85|430.2|430|430.25|430.05|429.95|429.8|14
1753130100000|2025-07-21 20:35:00|430.05|429.95|430.05|429.8|430.05|430|430.05|429.8|6
1753130400000|2025-07-21 20:40:00|430|429.75|430.1|429.85|430.15|429.85|430|429.75|0
1753130700000|2025-07-21 20:45:00|430.15||430.1||430.15||430.1||0
1753131300000|2025-07-21 20:55:00|430.05|429.8|430.15|429.85|430.15|429.85|430.05|429.7|10
1753131600000|2025-07-21 21:00:00|430.2|429.8|431.15|429.65|431.15|429.8|430.2|429.5|0
1753131900000|2025-07-21 21:05:00|431.22|429.72|431.21|429.71|431.22|429.72|431.21|429.71|0
1753132200000|2025-07-21 21:10:00|430.76|429.76|430.76|430.16|430.76|430.16|430.76|429.76|0
1753135800000|2025-07-21 22:10:00|430.66|430.06|430.66|430.06|430.66|430.06|430.66|430.06|0
1753136100000|2025-07-21 22:15:00|430.76|430.16|430.76|430.16|430.76|430.16|430.66|430.06|0
1753136700000|2025-07-21 22:25:00|430.86|430.26|430.86|430.26|430.86|430.26|430.76|430.16|0
1753137000000|2025-07-21 22:30:00|430.76|430.16|430.76|430.16|430.86|430.26|430.76|430.16|0
1753137300000|2025-07-21 22:35:00|430.66|430.06|430.76|430.16|430.76|430.16|430.66|430.06|0
1753137600000|2025-07-21 22:40:00|430.66|430.06|430.76|430.16|430.76|430.16|430.66|430.06|0
1753138800000|2025-07-21 23:00:00|430.66|430.06|430.66|430.06|430.66|430.06|430.66|430.06|0
1753139100000|2025-07-21 23:05:00|430.76|430.16|430.76|430.16|430.76|430.16|430.66|430.06|0
1753141500000|2025-07-21 23:45:00|430.66|430.06|430.66|430.06|430.66|430.06|430.66|430.06|0
1753141800000|2025-07-21 23:50:00|430.76|430.16|430.76|430.16|430.76|430.16|430.66|430.06|0
1753142700000|2025-07-22 00:05:00|430.86|430.26|430.86|430.26|430.86|430.26|430.76|430.16|0
1753143300000|2025-07-22 00:15:00|430.76|430.16|430.86|430.26|430.86|430.26|430.76|430.16|0
1753143600000|2025-07-22 00:20:00|430.96|430.36|430.96|430.36|430.96|430.36|430.86|430.26|0
1753143900000|2025-07-22 00:25:00|430.86|430.26|430.96|430.36|430.96|430.36|430.86|430.26|0
1753144200000|2025-07-22 00:30:00|430.61|430.16|430.06|429.91|430.76|430.51|429.71|429.56|714
1753144500000|2025-07-22 00:35:00|430.01|429.86|430.16|430.01|430.21|430.06|429.81|429.66|235
1753144800000|2025-07-22 00:40:00|430.11|429.96|430.01|429.86|430.16|430.01|429.71|429.56|169
1753145100000|2025-07-22 00:45:00|429.91|429.81|429.66|429.51|430.06|429.91|429.46|429.31|329
1753145400000|2025-07-22 00:50:00|429.61|429.46|429.56|429.41|429.66|429.46|429.56|429.41|96
1753145700000|2025-07-22 00:55:00|429.61|429.46|429.51|429.31|429.66|429.51|429.36|429.21|268
1753146000000|2025-07-22 01:00:00|429.76|429.36|429.01|428.86|429.86|429.66|428.91|428.71|682
1753146300000|2025-07-22 01:05:00|429.06|428.91|428.61|428.46|429.16|429.01|428.36|428.21|331
1753146600000|2025-07-22 01:10:00|428.71|428.56|428.06|427.86|428.71|428.56|428.06|427.86|468
1753146900000|2025-07-22 01:15:00|428.16|427.91|427.71|427.56|428.16|427.96|427.71|427.56|290
1753147200000|2025-07-22 01:20:00|427.76|427.61|427.41|427.26|427.91|427.76|427.41|427.26|234
1753147500000|2025-07-22 01:25:00|427.46|427.31|428.21|428.06|428.21|428.06|427.41|427.26|262
1753147800000|2025-07-22 01:30:00|428.26|428.11|427.71|427.56|428.26|428.11|427.66|427.51|211
1753148100000|2025-07-22 01:35:00|427.66|427.51|428.01|427.86|428.21|428.06|427.66|427.51|245
1753148400000|2025-07-22 01:40:00|427.91|427.81|427.71|427.56|427.91|427.81|427.41|427.21|262
1753148700000|2025-07-22 01:45:00|427.76|427.61|427.56|427.41|427.81|427.66|427.56|427.41|89
1753149000000|2025-07-22 01:50:00|427.61|427.51|427.76|427.61|427.91|427.76|427.61|427.46|73
1753149300000|2025-07-22 01:55:00|427.81|427.66|427.76|427.61|427.86|427.71|427.61|427.46|109
1753149600000|2025-07-22 02:00:00|427.81|427.66|427.41|427.26|427.91|427.71|427.41|427.26|115
1753149900000|2025-07-22 02:05:00|427.46|427.31|427.41|427.26|427.61|427.41|427.41|427.26|117
1753150200000|2025-07-22 02:10:00|427.51|427.31|427.46|427.31|427.56|427.36|427.41|427.26|100
1753150500000|2025-07-22 02:15:00|427.51|427.36|427.56|427.41|427.56|427.41|427.46|427.31|71
1753150800000|2025-07-22 02:20:00|427.51|427.31|427.66|427.51|427.71|427.51|427.46|427.31|141
1753151100000|2025-07-22 02:25:00|427.71|427.56|427.76|427.61|427.81|427.61|427.66|427.51|113
1753151400000|2025-07-22 02:30:00|427.86|427.66|427.46|427.31|427.86|427.71|427.36|427.21|160
1753151700000|2025-07-22 02:35:00|427.51|427.21|426.96|426.81|427.51|427.21|426.96|426.81|209
1753152000000|2025-07-22 02:40:00|427.01|426.86|426.91|426.76|427.06|426.86|426.91|426.71|110
1753152300000|2025-07-22 02:45:00|426.86|426.71|427.11|426.91|427.11|426.91|426.51|426.31|398
1753152600000|2025-07-22 02:50:00|427.06|426.96|427.06|426.91|427.16|427.01|426.96|426.76|123
1753152900000|2025-07-22 02:55:00|427.11|426.96|427.16|427.01|427.26|427.11|427.11|426.91|70
1753153200000|2025-07-22 03:00:00|427.21|427.06|427.26|427.11|427.31|427.16|427.21|427.06|63
1753153500000|2025-07-22 03:05:00|427.16|427.01|427.31|427.16|427.36|427.21|427.16|427.01|98
1753153800000|2025-07-22 03:10:00|427.26|427.11|427.26|427.06|427.46|427.26|427.11|426.96|289
1753154100000|2025-07-22 03:15:00|427.21|427.11|427.36|427.16|427.56|427.41|427.21|427.06|93
1753154400000|2025-07-22 03:20:00|427.31|427.21|427.41|427.26|427.46|427.31|427.31|427.16|39
1753154700000|2025-07-22 03:25:00|427.46|427.31|427.46|427.31|427.46|427.31|427.36|427.21|52
1753155000000|2025-07-22 03:30:00|427.51|427.36|427.56|427.41|427.56|427.41|427.41|427.26|86
1753155300000|2025-07-22 03:35:00|427.51|427.36|427.41|427.26|427.56|427.36|427.31|427.16|102
1753155600000|2025-07-22 03:40:00|427.36|427.21|427.66|427.51|427.66|427.51|427.31|427.16|195
1753155900000|2025-07-22 03:45:00|427.71|427.46|427.61|427.46|427.71|427.56|427.46|427.31|103
1753156200000|2025-07-22 03:50:00|427.56|427.41|427.36|427.21|427.61|427.46|427.36|427.16|205
1753156500000|2025-07-22 03:55:00|427.31|427.16|427.11|426.96|427.31|427.16|427.11|426.96|76
1753156800000|2025-07-22 04:00:00|427.16|427.01|427.21|427.06|427.36|427.21|427.06|426.91|95
1753157100000|2025-07-22 04:05:00|427.16|427.01|427.11|426.96|427.16|427.01|427.06|426.91|95
1753157400000|2025-07-22 04:10:00|427.06|426.91|426.31|426.16|427.06|426.96|426.26|426.11|305
1753157700000|2025-07-22 04:15:00|426.36|426.21|426.86|426.71|426.91|426.76|426.31|426.16|284
1753158000000|2025-07-22 04:20:00|426.91|426.76|426.91|426.71|426.96|426.81|426.76|426.56|144
1753158300000|2025-07-22 04:25:00|426.96|426.76|427.06|426.91|427.16|426.96|426.91|426.71|182
1753158600000|2025-07-22 04:30:00|427.01|426.86|426.96|426.81|427.01|426.86|426.91|426.76|49
1753158900000|2025-07-22 04:35:00|426.91|426.76|426.81|426.66|426.91|426.76|426.76|426.61|70
1753159200000|2025-07-22 04:40:00|426.76|426.61|426.81|426.61|426.81|426.66|426.76|426.61|32
1753159500000|2025-07-22 04:45:00|426.91|426.66|426.81|426.66|426.91|426.76|426.76|426.61|73
1753159800000|2025-07-22 04:50:00|426.76|426.61|426.96|426.81|426.96|426.81|426.76|426.61|71
1753160100000|2025-07-22 04:55:00|427.01|426.86|427.01|426.86|427.01|426.86|427.01|426.86|21
1753160400000|2025-07-22 05:00:00|427.11|426.96|427.26|427.11|427.31|427.16|427.01|426.81|210
1753160700000|2025-07-22 05:05:00|427.31|427.16|427.66|427.51|427.71|427.56|427.31|427.16|122
1753161000000|2025-07-22 05:10:00|427.71|427.56|427.61|427.46|427.76|427.56|427.56|427.41|75
1753161300000|2025-07-22 05:15:00|427.56|427.41|427.41|427.26|427.61|427.46|427.36|427.21|49
1753161600000|2025-07-22 05:20:00|427.46|427.31|427.56|427.41|427.56|427.41|427.41|427.26|66
1753161900000|2025-07-22 05:25:00|427.61|427.46|427.56|427.41|427.66|427.51|427.56|427.41|35
1753162200000|2025-07-22 05:30:00|427.61|427.46|427.56|427.41|427.61|427.46|427.51|427.36|86
1753162500000|2025-07-22 05:35:00|427.61|427.46|427.56|427.41|427.61|427.46|427.56|427.41|29
1753162800000|2025-07-22 05:40:00|427.51|427.36|427.46|427.31|427.56|427.41|427.41|427.26|105
1753163100000|2025-07-22 05:45:00|427.41|427.26|427.36|427.21|427.41|427.31|427.36|427.21|24
1753163400000|2025-07-22 05:50:00|427.41|427.26|427.61|427.46|427.66|427.51|427.41|427.26|118
1753163700000|2025-07-22 05:55:00|427.56|427.41|427.61|427.41|427.66|427.51|427.46|427.31|104
1753164000000|2025-07-22 06:00:00|427.66|427.46|427.61|427.41|427.71|427.56|427.51|427.36|151
1753164300000|2025-07-22 06:05:00|427.56|427.36|427.41|427.26|427.56|427.36|427.36|427.21|71
1753164600000|2025-07-22 06:10:00|427.46|427.31|427.51|427.36|427.51|427.36|427.46|427.31|41
1753164900000|2025-07-22 06:15:00|427.56|427.41|427.81|427.66|427.91|427.71|427.56|427.41|231
1753165200000|2025-07-22 06:20:00|427.86|427.71|427.66|427.51|427.86|427.71|427.61|427.46|128
1753165500000|2025-07-22 06:25:00|427.61|427.46|427.66|427.51|427.76|427.61|427.61|427.46|83
1753165800000|2025-07-22 06:30:00|427.71|427.56|427.86|427.71|427.86|427.71|427.61|427.46|89
1753166100000|2025-07-22 06:35:00|427.81|427.66|427.96|427.76|428.01|427.81|427.76|427.61|101
1753166400000|2025-07-22 06:40:00|427.91|427.81|428.01|427.86|428.06|427.86|427.91|427.76|100
1753166700000|2025-07-22 06:45:00|427.96|427.81|427.91|427.76|427.96|427.86|427.86|427.71|37
1753167000000|2025-07-22 06:50:00|427.86|427.71|428.11|427.96|428.11|427.96|427.81|427.66|172
1753167300000|2025-07-22 06:55:00|428.06|427.91|428.06|427.91|428.11|427.96|428.01|427.86|90
1753167600000|2025-07-22 07:00:00|428.01|427.86|428.06|427.91|428.11|427.96|427.96|427.81|147
1753167900000|2025-07-22 07:05:00|428.11|427.96|428.11|427.96|428.16|428.01|428.11|427.91|209
1753168200000|2025-07-22 07:10:00|428.16|428.01|427.96|427.81|428.16|428.01|427.96|427.81|128
1753168500000|2025-07-22 07:15:00|427.91|427.76|427.86|427.71|428.01|427.86|427.81|427.66|56
1753168800000|2025-07-22 07:20:00|427.91|427.76|427.81|427.66|427.91|427.76|427.76|427.61|111
1753169100000|2025-07-22 07:25:00|427.76|427.61|427.76|427.56|427.81|427.66|427.71|427.56|138
1753169400000|2025-07-22 07:30:00|427.71|427.51|427.56|427.41|427.71|427.51|427.51|427.36|65
1753169700000|2025-07-22 07:35:00|427.61|427.46|427.61|427.41|427.66|427.51|427.51|427.31|195
1753170000000|2025-07-22 07:40:00|427.56|427.36|427.61|427.46|427.61|427.46|427.46|427.31|118
1753170300000|2025-07-22 07:45:00|427.66|427.51|427.51|427.36|427.66|427.51|427.46|427.31|120
1753170600000|2025-07-22 07:50:00|427.46|427.31|427.36|427.21|427.61|427.41|427.36|427.21|164
1753170900000|2025-07-22 07:55:00|427.41|427.26|427.16|427.01|427.41|427.26|427.11|426.96|231
1753171200000|2025-07-22 08:00:00|427.11|426.96|427.26|427.11|427.46|427.31|427.01|426.86|512
1753171500000|2025-07-22 08:05:00|427.21|427.06|427.21|427.06|427.36|427.16|427.16|426.96|639
1753171800000|2025-07-22 08:10:00|427.16|427.01|427.21|427.06|427.26|427.11|427.11|426.96|408
1753172100000|2025-07-22 08:15:00|427.26|427.11|427.31|427.16|427.31|427.16|427.16|427.01|264
1753172400000|2025-07-22 08:20:00|427.26|427.11|426.86|426.71|427.31|427.11|426.86|426.71|311
1753172700000|2025-07-22 08:25:00|426.96|426.81|427.01|426.86|427.21|427.01|426.91|426.76|775
1753173000000|2025-07-22 08:30:00|427.06|426.91|426.96|426.81|427.16|426.96|426.96|426.81|306
1753173300000|2025-07-22 08:35:00|426.86|426.76|426.91|426.76|426.91|426.76|426.76|426.61|568
1753173600000|2025-07-22 08:40:00|426.86|426.71|426.86|426.71|426.91|426.76|426.71|426.56|321
1753173900000|2025-07-22 08:45:00|426.91|426.76|426.46|426.31|426.91|426.76|426.46|426.31|519
1753174200000|2025-07-22 08:50:00|426.61|426.26|426.46|426.31|426.66|426.46|426.46|426.26|527
1753174500000|2025-07-22 08:55:00|426.41|426.26|426.16|426.01|426.46|426.31|425.66|425.51|1357
1753174800000|2025-07-22 09:00:00|426.21|426.06|426.46|426.31|426.61|426.46|426.11|425.96|1171
1753175100000|2025-07-22 09:05:00|426.61|426.46|426.56|426.41|426.81|426.66|426.51|426.36|552
1753175400000|2025-07-22 09:10:00|426.61|426.46|426.86|426.66|426.86|426.71|426.61|426.46|168
1753175700000|2025-07-22 09:15:00|426.81|426.71|427.01|426.81|427.01|426.86|426.76|426.56|129
1753176000000|2025-07-22 09:20:00|427.16|426.56|427.06|426.46|427.16|426.56|427.06|426.46|2
1753176300000|2025-07-22 09:25:00|427.16|426.56|427.06|426.46|427.16|426.56|427.06|426.46|7
1753176600000|2025-07-22 09:30:00|427.16|426.56|427.06|426.46|427.16|426.56|427.06|426.46|0
1753176900000|2025-07-22 09:35:00|427.16|426.56|427.06|426.46|427.16|426.56|427.06|426.46|32
1753177200000|2025-07-22 09:40:00|426.96|426.36|427.06|426.46|427.06|426.46|426.96|426.36|5
1753177500000|2025-07-22 09:45:00|427.16|426.56|427.16|426.56|427.16|426.56|427.06|426.46|60
1753177800000|2025-07-22 09:50:00|427.06|426.46|426.71|426.51|427.16|426.61|426.71|426.46|11
1753178100000|2025-07-22 09:55:00|426.76|426.56|426.71|426.46|426.76|426.56|426.61|426.41|28
1753178400000|2025-07-22 10:00:00|426.66|426.51|426.81|426.66|426.81|426.66|426.66|426.46|22
1753178700000|2025-07-22 10:05:00|426.86|426.71|427.01|426.76|427.06|426.86|426.86|426.66|23
1753179000000|2025-07-22 10:10:00|426.96|426.81|426.86|426.66|426.96|426.81|426.81|426.61|29
1753179300000|2025-07-22 10:15:00|426.81|426.56|426.71|426.51|426.86|426.56|426.71|426.51|3
1753179600000|2025-07-22 10:20:00|426.66|426.46|426.71|426.51|426.76|426.56|426.66|426.46|6
1753179900000|2025-07-22 10:25:00|426.76|426.56|426.76|426.56|426.76|426.56|426.71|426.56|0
1753180200000|2025-07-22 10:30:00|426.71|426.61|426.76|426.61|426.76|426.61|426.71|426.61|6
1753180500000|2025-07-22 10:35:00|426.81|426.66|426.91|426.71|427.01|426.81|426.76|426.61|24
1753180800000|2025-07-22 10:40:00|426.96|426.81|426.86|426.66|426.96|426.81|426.86|426.66|31
1753181100000|2025-07-22 10:45:00|426.81|426.61|426.91|426.76|426.91|426.76|426.81|426.61|20
1753181400000|2025-07-22 10:50:00|426.86|426.71|426.86|426.71|426.86|426.71|426.81|426.66|29
1753181700000|2025-07-22 10:55:00|426.91|426.76|427.01|426.81|427.01|426.86|426.86|426.71|27
1753182000000|2025-07-22 11:00:00|426.96|426.76|426.96|426.81|427.11|426.91|426.86|426.71|49
1753182300000|2025-07-22 11:05:00|427.01|426.86|427.11|426.91|427.16|426.96|426.96|426.81|9
1753182600000|2025-07-22 11:10:00|427.06|426.86|426.91|426.71|427.11|426.86|426.91|426.71|16
1753182900000|2025-07-22 11:15:00|426.96|426.76|426.71|426.56|426.96|426.76|426.71|426.56|13
1753183200000|2025-07-22 11:20:00|426.66|426.51|426.66|426.51|426.71|426.56|426.61|426.46|33
1753183500000|2025-07-22 11:25:00|426.61|426.46|426.66|426.46|426.66|426.51|426.56|426.41|3
1753183800000|2025-07-22 11:30:00|426.61|426.36|426.61|426.41|426.66|426.46|426.56|426.36|10
1753184100000|2025-07-22 11:35:00|426.56|426.36|426.36|426.21|426.56|426.36|426.36|426.11|6
1753184400000|2025-07-22 11:40:00|426.46|426.26|426.71|426.51|426.81|426.61|426.41|426.21|19
1753184700000|2025-07-22 11:45:00|426.66|426.46|426.76|426.61|426.81|426.61|426.66|426.46|9
1753185000000|2025-07-22 11:50:00|426.81|426.56|426.86|426.66|427.01|426.81|426.76|426.56|28
1753185300000|2025-07-22 11:55:00|426.81|426.71|426.91|426.71|426.96|426.76|426.81|426.61|19
1753185600000|2025-07-22 12:00:00|426.86|426.66|427.21|427.06|427.21|427.06|426.86|426.66|19
1753185900000|2025-07-22 12:05:00|427.26|427.01|427.01|426.86|427.26|427.01|426.96|426.81|19
1753186200000|2025-07-22 12:10:00|427.06|426.81|426.96|426.81|427.06|426.86|426.96|426.81|1
1753186500000|2025-07-22 12:15:00|427.01|426.86|426.91|426.76|427.06|426.91|426.91|426.76|4
1753186800000|2025-07-22 12:20:00|426.96|426.81|426.96|426.81|427.01|426.86|426.96|426.76|9
1753187100000|2025-07-22 12:25:00|426.91|426.76|427.01|426.86|427.01|426.86|426.91|426.76|28
1753187400000|2025-07-22 12:30:00|427.06|426.91|426.86|426.71|427.11|426.91|426.86|426.71|26
1753187700000|2025-07-22 12:35:00|426.81|426.66|426.56|426.41|426.81|426.66|426.56|426.41|27
1753188000000|2025-07-22 12:40:00|426.51|426.36|426.46|426.26|426.51|426.36|426.41|426.26|53
1753188300000|2025-07-22 12:45:00|426.51|426.31|426.51|426.36|426.51|426.36|426.41|426.26|46
1753188600000|2025-07-22 12:50:00|426.56|426.31|426.71|426.51|426.81|426.66|426.56|426.31|53
1753188900000|2025-07-22 12:55:00|426.66|426.46|426.66|426.46|426.76|426.56|426.61|426.41|36
1753189200000|2025-07-22 13:00:00|426.61|426.51|426.71|426.56|426.76|426.61|426.61|426.46|23
1753189500000|2025-07-22 13:05:00|426.66|426.51|426.71|426.56|426.71|426.56|426.61|426.46|39
1753189800000|2025-07-22 13:10:00|426.76|426.61|426.96|426.81|427.01|426.86|426.71|426.56|82
1753190100000|2025-07-22 13:15:00|426.91|426.76|426.86|426.71|426.91|426.76|426.81|426.66|122
1753190400000|2025-07-22 13:20:00|426.91|426.76|426.86|426.71|426.96|426.81|426.66|426.51|71
1753190700000|2025-07-22 13:25:00|426.91|426.76|426.51|426.31|426.96|426.81|426.46|426.31|25
1753191000000|2025-07-22 13:30:00|426.46|426.36|426.26|426.06|426.96|426.81|426.16|425.91|218
1753191300000|2025-07-22 13:35:00|426.31|426.16|426.56|426.36|426.71|426.56|426.21|426.01|90
1753191600000|2025-07-22 13:40:00|426.51|426.31|426.41|426.21|426.56|426.31|426.21|426.01|27
1753191900000|2025-07-22 13:45:00|426.36|426.16|425.51|425.31|426.36|426.16|425.51|425.31|62
1753192200000|2025-07-22 13:50:00|425.46|425.36|424.26|423.96|425.46|425.36|423.91|423.71|219
1753192500000|2025-07-22 13:55:00|424.31|424.01|424.21|423.96|424.51|424.36|424.01|423.71|113
1753192800000|2025-07-22 14:00:00|424.16|424.01|424.16|423.96|424.26|424.06|423.86|423.71|71
1753193100000|2025-07-22 14:05:00|424.21|423.91|424.66|424.46|424.86|424.66|424.21|423.91|101
1753193400000|2025-07-22 14:10:00|424.61|424.51|424.86|424.66|425.01|424.81|424.61|424.46|62
1753193700000|2025-07-22 14:15:00|424.91|424.71|425.06|424.91|425.26|425.11|424.91|424.71|125
1753194000000|2025-07-22 14:20:00|425.11|424.86|424.81|424.61|425.11|424.96|424.76|424.56|34
1753194300000|2025-07-22 14:25:00|424.76|424.66|424.86|424.71|425.01|424.81|424.76|424.66|73
1753194600000|2025-07-22 14:30:00|424.91|424.76|425.36|425.21|425.36|425.21|424.91|424.71|46
1753194900000|2025-07-22 14:35:00|425.41|425.26|425.61|425.41|425.71|425.51|425.31|425.11|31
1753195200000|2025-07-22 14:40:00|425.56|425.36|425.91|425.71|425.96|425.81|425.46|425.26|45
1753195500000|2025-07-22 14:45:00|425.96|425.76|425.96|425.81|426.11|425.91|425.91|425.71|45
1753195800000|2025-07-22 14:50:00|425.91|425.76|426.26|426.06|426.36|426.16|425.91|425.76|83
1753196100000|2025-07-22 14:55:00|426.31|426.11|426.61|426.46|426.66|426.46|426.31|426.06|107
1753196400000|2025-07-22 15:00:00|426.56|426.41|426.71|426.51|426.76|426.56|426.31|426.11|44
1753196700000|2025-07-22 15:05:00|426.76|426.56|426.46|426.31|426.81|426.66|426.46|426.31|39
1753197000000|2025-07-22 15:10:00|426.51|426.36|426.41|426.21|426.66|426.46|426.31|426.11|33
1753197300000|2025-07-22 15:15:00|426.36|426.26|426.16|426.01|426.46|426.26|426.01|425.86|22
1753197600000|2025-07-22 15:20:00|426.21|425.96|426.16|425.96|426.26|426.11|426.11|425.91|35
1753197900000|2025-07-22 15:25:00|426.21|426.01|426.41|426.21|426.46|426.26|426.16|425.96|80
1753198200000|2025-07-22 15:30:00|426.36|426.16|426.51|426.36|426.56|426.41|426.21|426.06|56
1753198500000|2025-07-22 15:35:00|426.56|426.31|426.46|426.26|426.61|426.41|426.36|426.21|32
1753198800000|2025-07-22 15:40:00|426.41|426.21|426.36|426.16|426.46|426.26|426.21|426.06|22
1753199100000|2025-07-22 15:45:00|426.41|426.21|426.66|426.51|426.76|426.61|426.36|426.21|21
1753199400000|2025-07-22 15:50:00|426.71|426.46|426.61|426.41|426.76|426.56|426.51|426.36|28
1753199700000|2025-07-22 15:55:00|426.66|426.46|426.71|426.46|426.76|426.61|426.61|426.41|31
1753200000000|2025-07-22 16:00:00|426.66|426.51|426.51|426.26|426.71|426.56|426.41|426.21|20
1753200300000|2025-07-22 16:05:00|426.56|426.31|426.91|426.71|426.91|426.71|426.51|426.31|20
1753200600000|2025-07-22 16:10:00|426.86|426.66|426.91|426.71|426.91|426.76|426.76|426.61|18
1753200900000|2025-07-22 16:15:00|426.96|426.76|427.21|427.01|427.26|427.06|426.91|426.76|32
1753201200000|2025-07-22 16:20:00|427.16|426.96|427.06|426.86|427.21|427.01|426.96|426.76|17
1753201500000|2025-07-22 16:25:00|427.01|426.81|426.71|426.56|427.01|426.81|426.71|426.51|8
1753201800000|2025-07-22 16:30:00|426.76|426.51|427.01|426.86|427.01|426.86|426.76|426.51|18
1753202100000|2025-07-22 16:35:00|426.96|426.81|427.06|426.86|427.16|426.96|426.96|426.81|19
1753202400000|2025-07-22 16:40:00|427.01|426.91|427.01|426.81|427.01|426.91|426.81|426.66|11
1753202700000|2025-07-22 16:45:00|426.96|426.86|427.06|426.91|427.06|426.91|426.91|426.76|6
1753203000000|2025-07-22 16:50:00|427.11|426.96|427.16|427.01|427.31|427.16|427.11|426.91|27
1753203300000|2025-07-22 16:55:00|427.21|427.06|427.21|427.01|427.26|427.06|427.11|426.96|4
1753203600000|2025-07-22 17:00:00|427.16|427.06|427.41|427.26|427.41|427.26|427.16|427.06|20
1753203900000|2025-07-22 17:05:00|427.46|427.31|427.56|427.36|427.61|427.46|427.41|427.26|32
1753204200000|2025-07-22 17:10:00|427.61|427.41|427.76|427.61|427.76|427.61|427.51|427.36|7
1753204500000|2025-07-22 17:15:00|427.81|427.66|428.01|427.81|428.06|427.91|427.81|427.66|64
1753204800000|2025-07-22 17:20:00|427.96|427.86|428.01|427.86|428.06|427.91|427.96|427.81|23
1753205100000|2025-07-22 17:25:00|428.06|427.91|428.31|428.16|428.36|428.21|428.01|427.86|17
1753205400000|2025-07-22 17:30:00|428.36|428.21|428.31|428.16|428.41|428.26|428.21|428.06|41
1753205700000|2025-07-22 17:35:00|428.26|428.11|428.21|428.06|428.36|428.16|428.21|428.01|7
1753206000000|2025-07-22 17:40:00|428.16|428.01|428.11|427.96|428.16|428.01|427.96|427.81|19
1753206300000|2025-07-22 17:45:00|428.06|427.91|428.21|428.06|428.21|428.06|428.06|427.91|65
1753206600000|2025-07-22 17:50:00|428.26|428.11|427.96|427.76|428.26|428.11|427.91|427.76|59
1753206900000|2025-07-22 17:55:00|427.91|427.81|427.86|427.71|427.96|427.81|427.86|427.71|3
1753207200000|2025-07-22 18:00:00|427.91|427.66|428.06|427.86|428.06|427.86|427.91|427.66|10
1753207500000|2025-07-22 18:05:00|428.01|427.81|428.06|427.86|428.06|427.91|427.96|427.81|6
1753207800000|2025-07-22 18:10:00|428.01|427.81|427.86|427.71|428.06|427.81|427.86|427.71|14
1753208100000|2025-07-22 18:15:00|427.91|427.76|427.71|427.56|427.91|427.76|427.36|427.16|54
1753208400000|2025-07-22 18:20:00|427.76|427.61|427.86|427.71|427.91|427.76|427.71|427.56|8
1753208700000|2025-07-22 18:25:00|427.91|427.76|427.96|427.76|427.96|427.76|427.86|427.76|0
1753209000000|2025-07-22 18:30:00|427.91|427.71|428.06|427.91|428.11|427.91|427.86|427.71|4
1753209300000|2025-07-22 18:35:00|428.11|427.96|428.26|428.11|428.26|428.11|428.06|427.91|10
1753209600000|2025-07-22 18:40:00|428.31|428.16|428.26|428.11|428.31|428.16|428.21|428.06|3
1753209900000|2025-07-22 18:45:00|428.21|428.06|428.26|428.06|428.26|428.11|428.21|428.06|1
1753210200000|2025-07-22 18:50:00|428.31|428.11|428.41|428.21|428.41|428.26|428.31|428.06|8
1753210500000|2025-07-22 18:55:00|428.36|428.26|428.46|428.26|428.46|428.31|428.36|428.21|8
1753210800000|2025-07-22 19:00:00|428.51|428.31|428.46|428.31|428.56|428.41|428.41|428.26|36
1753211100000|2025-07-22 19:05:00|428.41|428.26|428.61|428.46|428.61|428.46|428.41|428.26|68
1753211400000|2025-07-22 19:10:00|428.66|428.51|428.71|428.51|428.76|428.56|428.66|428.46|32
1753211700000|2025-07-22 19:15:00|428.66|428.56|428.76|428.56|428.76|428.56|428.66|428.51|2
1753212000000|2025-07-22 19:20:00|428.71|428.61|428.76|428.56|428.76|428.61|428.71|428.56|4
1753212300000|2025-07-22 19:25:00|428.71|428.51|428.66|428.51|428.76|428.56|428.66|428.46|6
1753212600000|2025-07-22 19:30:00|428.71|428.56|428.71|428.56|428.81|428.61|428.66|428.51|90
1753212900000|2025-07-22 19:35:00|428.76|428.61|428.66|428.51|428.76|428.61|428.61|428.46|94
1753213200000|2025-07-22 19:40:00|428.61|428.46|428.71|428.51|428.71|428.51|428.61|428.46|12
1753213500000|2025-07-22 19:45:00|428.66|428.46|428.71|428.56|428.76|428.56|428.66|428.46|6
1753213800000|2025-07-22 19:50:00|428.76|428.51|428.56|428.41|428.76|428.56|428.56|428.41|98
1753214100000|2025-07-22 19:55:00|428.61|428.36|428.31|428.16|428.61|428.46|428.31|428.11|117
1753214400000|2025-07-22 20:00:00|428.36|428.11|428.56|428.36|428.56|428.36|428.26|428.11|11
1753214700000|2025-07-22 20:05:00|428.51||428.56||428.56||428.51||3
1753215000000|2025-07-22 20:10:00|428.51|428.31|428.51|428.31|428.56|428.36|428.51|428.31|7
1753215300000|2025-07-22 20:15:00|428.46|428.26|428.46|428.26|428.46|428.31|428.46|428.26|2
1753215600000|2025-07-22 20:20:00|428.51|428.31|428.51|428.31|428.51|428.31|428.46|428.26|1
1753215900000|2025-07-22 20:25:00|428.46|428.36|428.46|428.31|428.46|428.36|428.46|428.31|1
1753216200000|2025-07-22 20:30:00|428.41|428.26|428.46|428.31|428.46|428.31|428.41|428.26|8
1753216500000|2025-07-22 20:35:00|428.51|428.26|428.51|428.31|428.51|428.31|428.46|428.26|3
1753216800000|2025-07-22 20:40:00|428.46|428.26|428.51|428.31|428.51|428.31|428.46|428.26|1
1753217100000|2025-07-22 20:45:00|428.46|428.26|428.46|428.26|428.46|428.31|428.46|428.26|1
1753217400000|2025-07-22 20:50:00|428.41|428.21|428.41|428.16|428.41|428.21|428.41|428.16|2
1753217700000|2025-07-22 20:55:00|428.36|428.21|428.41|428.21|428.41|428.26|428.36|428.16|3
1753218000000|2025-07-22 21:00:00|428.46|428.06|428.71|427.91|428.71|428.06|428.46|427.91|0
1753218600000|2025-07-22 21:10:00|428.66|428.06|428.56|427.96|428.66|428.06|428.56|427.96|0
1753218900000|2025-07-22 21:15:00|428.66|428.06|428.66|428.06|428.66|428.06|428.56|427.96|0
1753219500000|2025-07-22 21:25:00|428.56|427.96|428.56|427.96|428.66|428.06|428.56|427.96|0
1753221600000|2025-07-22 22:00:00|428.66|428.06|428.76|428.16|428.76|428.16|428.66|428.06|0
1753221900000|2025-07-22 22:05:00|428.66|428.06|428.66|428.06|428.76|428.16|428.56|427.96|0
1753222200000|2025-07-22 22:10:00|428.56|427.96|428.56|427.96|428.66|428.06|428.56|427.96|0
1753222500000|2025-07-22 22:15:00|428.66|428.06|428.56|427.96|428.66|428.06|428.56|427.96|0
1753222800000|2025-07-22 22:20:00|428.66|428.06|428.56|427.96|428.66|428.06|428.56|427.96|0
1753223400000|2025-07-22 22:30:00|428.46|427.86|428.56|427.96|428.56|427.96|428.46|427.86|0
1753223700000|2025-07-22 22:35:00|428.46|427.86|428.46|427.86|428.56|427.96|428.46|427.86|0
1753224600000|2025-07-22 22:50:00|428.36|427.76|428.46|427.86|428.46|427.86|428.36|427.76|0
1753225200000|2025-07-22 23:00:00|428.56|427.96|428.56|427.96|428.56|427.96|428.46|427.86|0
1753225800000|2025-07-22 23:10:00|428.66|428.06|429.16|428.56|429.26|428.66|428.56|427.96|0
1753226100000|2025-07-22 23:15:00|429.26|428.66|429.36|428.76|429.36|428.76|429.16|428.56|0
1753226400000|2025-07-22 23:20:00|429.26|428.66|429.66|429.06|429.66|429.06|429.26|428.66|0
1753226700000|2025-07-22 23:25:00|429.76|429.16|429.56|428.96|429.76|429.16|429.56|428.96|0
1753227000000|2025-07-22 23:30:00|429.46|428.86|429.56|428.96|429.56|428.96|429.46|428.86|0
1753227300000|2025-07-22 23:35:00|429.46|428.86|429.56|428.96|429.66|429.06|429.46|428.86|0
1753227600000|2025-07-22 23:40:00|429.66|429.06|429.56|428.96|429.66|429.06|429.56|428.96|0
1753227900000|2025-07-22 23:45:00|429.66|429.06|429.66|429.06|429.66|429.06|429.56|428.96|0
1753228200000|2025-07-22 23:50:00|429.76|429.16|430.06|429.46|430.06|429.46|429.66|429.06|0
1753228500000|2025-07-22 23:55:00|429.96|429.36|430.06|429.46|430.06|429.46|429.96|429.36|0
1753228800000|2025-07-23 00:00:00|429.96|429.36|429.86|429.26|430.06|429.46|429.76|429.16|0
1753229100000|2025-07-23 00:05:00|429.76|429.16|429.86|429.26|429.86|429.26|429.66|429.06|0
1753229400000|2025-07-23 00:10:00|429.76|429.16|429.66|429.06|429.86|429.26|429.66|429.06|0
1753229700000|2025-07-23 00:15:00|429.76|429.16|429.66|429.06|429.76|429.16|429.56|428.96|0
1753230300000|2025-07-23 00:25:00|429.76|429.16|428.96|428.36|429.76|429.16|428.96|428.36|0
1753230600000|2025-07-23 00:30:00|428.81|428.41|428.76|428.51|429.46|429.26|428.36|428.16|597
1753230900000|2025-07-23 00:35:00|428.71|428.56|428.11|427.96|428.86|428.61|427.86|427.66|291
1753231200000|2025-07-23 00:40:00|428.16|428.01|428.06|427.81|428.46|428.31|427.76|427.56|310
1753231500000|2025-07-23 00:45:00|428.11|427.86|427.76|427.56|428.36|428.21|427.76|427.56|186
1753231800000|2025-07-23 00:50:00|427.71|427.61|427.41|427.21|427.76|427.61|427.36|427.21|154
1753232100000|2025-07-23 00:55:00|427.46|427.26|427.56|427.36|427.76|427.56|426.96|426.81|289
1753232400000|2025-07-23 01:00:00|427.76|427.56|427.96|427.76|428.01|427.86|427.31|427.11|634
1753232700000|2025-07-23 01:05:00|427.91|427.66|428.06|427.91|428.06|427.91|427.61|427.46|293
1753233000000|2025-07-23 01:10:00|428.11|427.96|428.11|427.96|428.26|428.11|427.91|427.71|235
1753233300000|2025-07-23 01:15:00|428.16|428.01|428.01|427.86|428.26|428.11|427.96|427.76|140
1753233600000|2025-07-23 01:20:00|428.06|427.91|427.61|427.46|428.11|427.96|427.56|427.36|186
1753233900000|2025-07-23 01:25:00|427.66|427.51|427.66|427.51|427.86|427.66|427.46|427.31|191
1753234200000|2025-07-23 01:30:00|427.61|427.46|427.16|427.01|427.66|427.46|427.16|427.01|150
1753234500000|2025-07-23 01:35:00|427.11|426.96|427.16|427.01|427.41|427.21|427.01|426.86|106
1753234800000|2025-07-23 01:40:00|427.11|426.96|427.21|427.06|427.26|427.11|427.06|426.91|119
1753235100000|2025-07-23 01:45:00|427.26|427.11|427.46|427.31|427.51|427.31|427.21|427.06|307
1753235400000|2025-07-23 01:50:00|427.51|427.26|427.66|427.51|427.71|427.56|427.26|427.11|127
1753235700000|2025-07-23 01:55:00|427.71|427.56|427.51|427.36|427.71|427.56|427.51|427.36|98
1753236000000|2025-07-23 02:00:00|427.46|427.31|427.66|427.46|427.81|427.66|427.46|427.31|172
1753236300000|2025-07-23 02:05:00|427.61|427.51|427.51|427.36|427.61|427.51|427.51|427.36|52
1753236600000|2025-07-23 02:10:00|427.56|427.41|427.56|427.41|427.61|427.41|427.56|427.41|165
1753236900000|2025-07-23 02:15:00|427.51|427.36|427.61|427.46|427.71|427.56|427.41|427.26|150
1753237200000|2025-07-23 02:20:00|427.71|427.56|428.06|427.86|428.06|427.86|427.71|427.51|104
1753237500000|2025-07-23 02:25:00|428.11|427.91|428.61|428.46|428.66|428.46|428.06|427.91|139
1753237800000|2025-07-23 02:30:00|428.56|428.41|428.56|428.41|428.71|428.56|428.51|428.36|138
1753238100000|2025-07-23 02:35:00|428.51|428.36|428.51|428.36|428.66|428.51|428.41|428.26|144
1753238400000|2025-07-23 02:40:00|428.46|428.31|428.46|428.31|428.51|428.36|428.36|428.16|92
1753238700000|2025-07-23 02:45:00|428.51|428.36|428.72|428.57|428.87|428.72|428.51|428.31|129
1753239000000|2025-07-23 02:50:00|428.77|428.52|429.12|428.97|429.17|428.97|428.77|428.52|114
1753239300000|2025-07-23 02:55:00|429.07|428.92|428.82|428.67|429.07|428.97|428.82|428.67|102
1753239600000|2025-07-23 03:00:00|428.87|428.72|428.87|428.72|429.12|428.97|428.82|428.67|77
1753239900000|2025-07-23 03:05:00|428.92|428.77|429.17|428.97|429.17|429.02|428.87|428.72|68
1753240200000|2025-07-23 03:10:00|429.22|429.02|429.22|429.07|429.22|429.07|429.07|428.92|110
1753240500000|2025-07-23 03:15:00|429.17|429.02|429.27|429.12|429.42|429.22|429.17|429.02|104
1753240800000|2025-07-23 03:20:00|429.32|429.17|429.52|429.37|429.52|429.37|429.32|429.12|107
1753241100000|2025-07-23 03:25:00|429.57|429.42|429.52|429.37|429.62|429.47|429.52|429.37|115
1753241400000|2025-07-23 03:30:00|429.47|429.32|429.32|429.17|429.52|429.37|429.32|429.17|110
1753241700000|2025-07-23 03:35:00|429.27|429.12|429.47|429.32|429.52|429.37|429.22|429.07|129
1753242000000|2025-07-23 03:40:00|429.52|429.37|429.42|429.27|429.57|429.42|429.32|429.17|129
1753242300000|2025-07-23 03:45:00|429.37|429.22|429.32|429.17|429.47|429.32|429.32|429.17|79
1753242600000|2025-07-23 03:50:00|429.37|429.22|429.27|429.12|429.42|429.27|429.27|429.12|201
1753242900000|2025-07-23 03:55:00|429.32|429.17|429.32|429.17|429.37|429.22|429.17|429.02|160
1753243200000|2025-07-23 04:00:00|429.37|429.22|429.42|429.27|429.47|429.32|429.37|429.22|33
1753243500000|2025-07-23 04:05:00|429.47||429.42||429.47||429.42||40
1753243800000|2025-07-23 04:10:00|429.37|429.22|429.42|429.27|429.42|429.27|429.37|429.22|51
1753244100000|2025-07-23 04:15:00|429.47|429.32|429.42|429.27|429.47|429.32|429.42|429.27|52
1753244400000|2025-07-23 04:20:00|429.47|429.32|429.27|429.12|429.47|429.32|429.27|429.12|64
1753244700000|2025-07-23 04:25:00|429.32|429.17|429.37|429.22|429.42|429.27|429.27|429.12|52
1753245000000|2025-07-23 04:30:00|429.42|429.27|429.47|429.32|429.47|429.32|429.37|429.22|31
1753245300000|2025-07-23 04:35:00|429.52|429.37|429.52|429.37|429.52|429.37|429.47|429.32|43
1753245600000|2025-07-23 04:40:00|429.57|429.42|429.57|429.42|429.57|429.42|429.52|429.37|43
1753245900000|2025-07-23 04:45:00|429.62|429.37|429.52|429.37|429.62|429.42|429.52|429.37|49
1753246200000|2025-07-23 04:50:00|429.47|429.32|429.52|429.37|429.57|429.42|429.47|429.32|55
1753246500000|2025-07-23 04:55:00|429.57|429.42|429.62|429.42|429.62|429.47|429.52|429.37|53
1753246800000|2025-07-23 05:00:00|429.57|429.37|429.22|429.07|429.62|429.47|429.22|429.07|224
1753247100000|2025-07-23 05:05:00|429.27|429.12|429.47|429.32|429.47|429.32|429.22|429.07|50
1753247400000|2025-07-23 05:10:00|429.42|429.27|429.47|429.32|429.47|429.32|429.37|429.22|64
1753247700000|2025-07-23 05:15:00|429.52|429.37|429.42|429.27|429.57|429.37|429.42|429.27|74
1753248000000|2025-07-23 05:20:00|429.47|429.22|429.32|429.17|429.47|429.27|429.32|429.17|78
1753248300000|2025-07-23 05:25:00|429.37|429.22|429.77|429.57|429.77|429.62|429.37|429.22|66
1753248600000|2025-07-23 05:30:00|429.72|429.62|429.77|429.62|429.82|429.67|429.72|429.57|77
1753248900000|2025-07-23 05:35:00|429.72|429.57|429.57|429.42|429.77|429.62|429.57|429.37|93
1753249200000|2025-07-23 05:40:00|429.62|429.47|429.67|429.52|429.67|429.52|429.57|429.42|37
1753249500000|2025-07-23 05:45:00|429.72|429.57|429.62|429.47|429.72|429.57|429.62|429.47|52
1753249800000|2025-07-23 05:50:00|429.57|429.42|429.52|429.37|429.57|429.42|429.52|429.37|61
1753250100000|2025-07-23 05:55:00|429.57|429.32|429.47|429.32|429.57|429.37|429.47|429.32|63
1753250400000|2025-07-23 06:00:00|429.52|429.37|429.62|429.47|429.72|429.52|429.52|429.37|122
1753250700000|2025-07-23 06:05:00|429.67|429.52|429.57|429.42|429.72|429.52|429.57|429.42|68
1753251000000|2025-07-23 06:10:00|429.62|429.47|429.57|429.42|429.62|429.47|429.52|429.37|68
1753251300000|2025-07-23 06:15:00|429.52|429.37|429.47|429.32|429.52|429.37|429.47|429.32|50
1753251600000|2025-07-23 06:20:00|429.42|429.27|429.47|429.32|429.47|429.32|429.37|429.22|110
1753251900000|2025-07-23 06:25:00|429.52|429.37|429.42|429.27|429.52|429.37|429.42|429.27|54
1753252200000|2025-07-23 06:30:00|429.47|429.22|429.52|429.37|429.52|429.37|429.47|429.22|39
1753252500000|2025-07-23 06:35:00|429.57|429.42|429.57|429.42|429.62|429.42|429.52|429.37|69
1753252800000|2025-07-23 06:40:00|429.62|429.47|429.67|429.52|429.67|429.52|429.62|429.47|53
1753253100000|2025-07-23 06:45:00|429.72|429.57|429.82|429.67|429.82|429.67|429.72|429.57|69
1753253400000|2025-07-23 06:50:00|429.87|429.72|429.87|429.72|429.87|429.72|429.82|429.67|41
1753253700000|2025-07-23 06:55:00|429.82|429.67|429.77|429.62|429.92|429.77|429.77|429.62|146
1753254000000|2025-07-23 07:00:00|429.82|429.57|429.67|429.52|429.82|429.62|429.62|429.47|128
1753254300000|2025-07-23 07:05:00|429.72|429.57|429.52|429.37|429.77|429.62|429.52|429.37|76
1753254600000|2025-07-23 07:10:00|429.57|429.32|429.57|429.42|429.62|429.47|429.47|429.32|227
1753254900000|2025-07-23 07:15:00|429.62|429.47|429.67|429.52|429.67|429.52|429.52|429.37|108
1753255200000|2025-07-23 07:20:00|429.72|429.57|429.47|429.32|429.72|429.57|429.47|429.32|547
1753255500000|2025-07-23 07:25:00|429.52|429.37|429.57|429.42|429.57|429.42|429.47|429.32|58
1753255800000|2025-07-23 07:30:00|429.62|429.47|429.72|429.57|429.72|429.57|429.57|429.42|860
1753256100000|2025-07-23 07:35:00|429.67|429.52|429.67|429.52|429.72|429.57|429.67|429.52|140
1753256400000|2025-07-23 07:40:00|429.72|429.57|429.72|429.57|429.72|429.57|429.72|429.52|58
1753256700000|2025-07-23 07:45:00|429.67|429.52|429.57|429.42|429.67|429.52|429.52|429.32|124
1753257000000|2025-07-23 07:50:00|429.62|429.47|429.62|429.47|429.67|429.52|429.57|429.47|107
1753257300000|2025-07-23 07:55:00|429.57|429.42|429.62|429.47|429.62|429.47|429.57|429.42|117
1753257600000|2025-07-23 08:00:00|429.57|429.42|429.72|429.57|429.72|429.57|429.57|429.42|99
1753257900000|2025-07-23 08:05:00|429.67|429.52|429.57|429.42|429.67|429.52|429.52|429.37|149
1753258200000|2025-07-23 08:10:00|429.52|429.37|429.62|429.47|429.67|429.47|429.47|429.32|119
1753258500000|2025-07-23 08:15:00|429.57|429.42|429.52|429.37|429.67|429.52|429.52|429.37|79
1753258800000|2025-07-23 08:20:00|429.57|429.42|429.62|429.47|429.72|429.57|429.52|429.37|153
1753259100000|2025-07-23 08:25:00|429.57|429.42|429.52|429.37|429.62|429.47|429.52|429.37|99
1753259400000|2025-07-23 08:30:00|429.57|429.32|429.27|429.12|429.57|429.37|429.27|429.12|114
1753259700000|2025-07-23 08:35:00|429.32|429.17|429.22|429.07|429.32|429.17|429.22|429.07|128
1753260000000|2025-07-23 08:40:00|429.27|429.12|429.22|429.07|429.27|429.12|429.17|429.02|83
1753260300000|2025-07-23 08:45:00|429.27|429.12|429.32|429.17|429.37|429.22|429.22|429.07|142
1753260600000|2025-07-23 08:50:00|429.27|429.12|429.27|429.12|429.27|429.12|429.22|429.07|132
1753260900000|2025-07-23 08:55:00|429.32|429.17|429.27|429.12|429.37|429.22|429.27|429.12|243
1753261200000|2025-07-23 09:00:00|429.32|429.17|429.32|429.17|429.47|429.32|429.32|429.12|650
1753261500000|2025-07-23 09:05:00|429.27|429.12|429.27|429.12|429.37|429.22|429.27|429.12|240
1753261800000|2025-07-23 09:10:00|429.22|429.07|429.12|428.97|429.27|429.12|429.12|428.97|188
1753262100000|2025-07-23 09:15:00|429.17|429.02|429.07|428.92|429.27|429.07|429.07|428.92|190
1753262400000|2025-07-23 09:20:00|429.27|428.67|429.27|428.67|429.27|428.67|429.17|428.57|0
1753262700000|2025-07-23 09:25:00|429.17|428.57|429.17|428.57|429.27|428.67|429.17|428.57|75
1753263000000|2025-07-23 09:30:00|429.07|428.47|429.17|428.57|429.17|428.57|429.07|428.47|0
1753263300000|2025-07-23 09:35:00|||||||||104
1753263600000|2025-07-23 09:40:00|429.27|428.67|429.17|428.57|429.27|428.67|429.17|428.57|20
1753263900000|2025-07-23 09:45:00|429.27|428.67|429.27|428.67|429.27|428.67|429.17|428.57|23
1753264200000|2025-07-23 09:50:00|429.17|428.92|429.22|428.97|429.22|429.02|429.07|428.92|8
1753264500000|2025-07-23 09:55:00|429.17|429.02|429.32|429.12|429.32|429.12|429.17|428.97|15
1753264800000|2025-07-23 10:00:00|429.27|429.07|429.12|428.92|429.32|429.07|429.12|428.92|5
1753265100000|2025-07-23 10:05:00|429.07|428.97|429.22|429.02|429.22|429.07|429.07|428.97|8
1753265400000|2025-07-23 10:10:00|429.17|429.07|429.22|429.07|429.32|429.12|429.17|429.07|17
1753265700000|2025-07-23 10:15:00|429.27|429.02|429.22|429.07|429.27|429.12|429.22|429.02|9
1753266000000|2025-07-23 10:20:00|429.27|429.12|429.37|429.22|429.47|429.32|429.22|429.07|9
1753266300000|2025-07-23 10:25:00|429.42|429.27|429.37|429.22|429.42|429.27|429.37|429.22|2
1753266600000|2025-07-23 10:30:00|429.32|429.17|429.42|429.22|429.42|429.27|429.32|429.17|16
1753266900000|2025-07-23 10:35:00|429.37|429.27|429.37|429.22|429.42|429.27|429.32|429.17|13
1753267200000|2025-07-23 10:40:00|429.32|429.17|429.37|429.22|429.37|429.22|429.32|429.12|7
1753267500000|2025-07-23 10:45:00|429.32|429.17|429.27|429.07|429.37|429.17|429.27|429.07|1
1753267800000|2025-07-23 10:50:00|429.22|429.12|429.27|429.12|429.27|429.12|429.17|429.02|7
1753268400000|2025-07-23 11:00:00|429.22|429.07|429.12|428.92|429.22|429.07|429.07|428.92|31
1753268700000|2025-07-23 11:05:00|429.07|428.97|428.67|428.47|429.12|428.97|428.47|428.32|59
1753269000000|2025-07-23 11:10:00|428.72|428.52|428.92|428.72|428.97|428.77|428.67|428.52|26
1753269300000|2025-07-23 11:15:00|428.87|428.67|428.87|428.72|428.92|428.72|428.82|428.67|8
1753269600000|2025-07-23 11:20:00|428.82|428.67|428.77|428.62|428.87|428.72|428.72|428.57|4
1753269900000|2025-07-23 11:25:00|428.82|428.67|428.77|428.62|428.87|428.72|428.77|428.62|12
1753270200000|2025-07-23 11:30:00|428.72|428.57|428.77|428.57|428.77|428.57|428.62|428.47|15
1753270500000|2025-07-23 11:35:00|428.82|428.62|428.72|428.57|428.82|428.67|428.72|428.57|29
1753270800000|2025-07-23 11:40:00|428.77|428.62|428.67|428.47|428.77|428.62|428.62|428.47|36
1753271100000|2025-07-23 11:45:00|428.72|428.52|428.62|428.47|428.77|428.57|428.57|428.42|83
1753271400000|2025-07-23 11:50:00|428.57|428.42|428.62|428.47|428.67|428.52|428.52|428.32|74
1753271700000|2025-07-23 11:55:00|428.72|428.52|428.67|428.52|428.77|428.57|428.62|428.47|76
1753272000000|2025-07-23 12:00:00|428.62|428.47|428.67|428.52|428.77|428.57|428.52|428.37|63
1753272300000|2025-07-23 12:05:00|428.72|428.57|428.72|428.52|428.82|428.67|428.67|428.52|16
1753272600000|2025-07-23 12:10:00|428.67|428.57|428.47|428.27|428.72|428.57|428.42|428.27|58
1753272900000|2025-07-23 12:15:00|428.52|428.32|428.47|428.27|428.52|428.32|428.42|428.22|94
1753273200000|2025-07-23 12:20:00|428.52|428.32|428.72|428.47|428.72|428.52|428.52|428.27|17
1753273500000|2025-07-23 12:25:00|428.67|428.42|428.67|428.47|428.72|428.52|428.57|428.42|13
1753273800000|2025-07-23 12:30:00|428.62|428.42|428.57|428.42|428.72|428.57|428.52|428.37|5
1753274100000|2025-07-23 12:35:00|428.62|428.47|428.62|428.47|428.67|428.47|428.57|428.42|1
1753274400000|2025-07-23 12:40:00|428.57|428.42|428.67|428.52|428.67|428.52|428.47|428.32|18
1753274700000|2025-07-23 12:45:00|428.72|428.57|428.72|428.57|428.87|428.67|428.67|428.52|20
1753275000000|2025-07-23 12:50:00|428.77|428.62|428.82|428.62|428.87|428.67|428.67|428.52|25
1753275300000|2025-07-23 12:55:00|428.77|428.67|428.87|428.72|428.92|428.77|428.77|428.67|9
1753275600000|2025-07-23 13:00:00|428.82|428.67|429.02|428.82|429.02|428.87|428.82|428.67|23
1753275900000|2025-07-23 13:05:00|429.07|428.87|429.02|428.87|429.07|428.92|429.02|428.87|14
1753276200000|2025-07-23 13:10:00|429.07|428.92|429.22|429.07|429.22|429.07|429.07|428.92|52
1753276500000|2025-07-23 13:15:00|429.17|429.02|429.22|429.02|429.27|429.12|429.12|428.97|29
1753276800000|2025-07-23 13:20:00|429.27|429.07|429.37|429.17|429.37|429.17|429.17|429.02|16
1753277100000|2025-07-23 13:25:00|429.32|429.22|429.17|428.97|429.32|429.22|429.12|428.92|34
1753277400000|2025-07-23 13:30:00|429.12|428.92|429.97|429.77|429.97|429.77|428.92|428.72|145
1753277700000|2025-07-23 13:35:00|430.02|429.82|430.02|429.82|430.37|430.17|429.92|429.67|52
1753278000000|2025-07-23 13:40:00|430.12|429.77|429.87|429.62|430.17|430.02|429.37|429.12|59
1753278300000|2025-07-23 13:45:00|429.82|429.57|429.77|429.57|429.92|429.72|429.57|429.37|27
1753278600000|2025-07-23 13:50:00|429.82|429.62|430.27|430.07|430.42|430.17|429.72|429.52|76
1753278900000|2025-07-23 13:55:00|430.22|430.02|430.07|429.87|430.37|430.17|430.07|429.87|49
1753279200000|2025-07-23 14:00:00|430.17|429.92|430.37|430.17|430.42|430.27|429.92|429.72|30
1753279500000|2025-07-23 14:05:00|430.42|430.22|430.57|430.37|430.67|430.52|430.37|430.17|81
1753279800000|2025-07-23 14:10:00|430.52|430.32|430.52|430.32|430.57|430.42|430.37|430.17|55
1753280100000|2025-07-23 14:15:00|430.47|430.37|430.57|430.37|430.77|430.62|430.47|430.32|43
1753280400000|2025-07-23 14:20:00|430.52|430.42|430.52|430.32|430.82|430.62|430.47|430.27|21
1753280700000|2025-07-23 14:25:00|430.47|430.27|430.72|430.52|430.72|430.52|430.47|430.27|13
1753281000000|2025-07-23 14:30:00|430.67|430.42|430.72|430.52|430.72|430.52|430.47|430.27|16
1753281300000|2025-07-23 14:35:00|430.67|430.57|430.77|430.62|430.87|430.72|430.57|430.42|59
1753281600000|2025-07-23 14:40:00|430.72|430.57|430.57|430.42|430.77|430.57|430.47|430.32|55
1753281900000|2025-07-23 14:45:00|430.52|430.37|430.47|430.27|430.62|430.42|430.42|430.27|41
1753282200000|2025-07-23 14:50:00|430.42|430.22|430.32|430.17|430.47|430.27|430.22|430.02|58
1753282500000|2025-07-23 14:55:00|430.37|430.22|430.37|430.17|430.47|430.27|430.32|430.17|39
1753282800000|2025-07-23 15:00:00|430.42|430.22|430.37|430.17|430.42|430.22|430.22|430.02|22
1753283100000|2025-07-23 15:05:00|430.32|430.22|430.52|430.37|430.52|430.37|430.22|430.02|4
1753283400000|2025-07-23 15:10:00|430.57|430.32|430.37|430.17|430.57|430.42|430.32|430.17|11
1753283700000|2025-07-23 15:15:00|430.42|430.22|430.52|430.32|430.62|430.42|430.37|430.22|11
1753284000000|2025-07-23 15:20:00|430.57|430.37|430.72|430.57|430.82|430.62|430.52|430.32|21
1753284300000|2025-07-23 15:25:00|430.67|430.52|430.92|430.72|430.97|430.77|430.67|430.52|151
1753284600000|2025-07-23 15:30:00|430.87|430.77|430.72|430.57|430.87|430.77|430.62|430.47|68
1753284900000|2025-07-23 15:35:00|430.77|430.52|430.77|430.62|430.87|430.72|430.62|430.42|29
1753285200000|2025-07-23 15:40:00|430.72|430.57|430.72|430.52|430.77|430.62|430.57|430.42|15
1753285500000|2025-07-23 15:45:00|430.67|430.47|430.62|430.42|430.72|430.52|430.57|430.37|16
1753285800000|2025-07-23 15:50:00|430.57|430.37|431.22|431.02|431.32|431.12|430.52|430.32|94
1753286100000|2025-07-23 15:55:00|431.27|431.07|431.67|431.42|432.12|431.92|431.22|431.02|124
1753286400000|2025-07-23 16:00:00|431.62|431.37|431.92|431.72|431.97|431.77|431.57|431.32|48
1753286700000|2025-07-23 16:05:00|431.97|431.77|431.82|431.62|432.02|431.82|431.62|431.42|32
1753287000000|2025-07-23 16:10:00|431.77|431.57|431.47|431.32|431.82|431.57|431.47|431.32|24
1753287300000|2025-07-23 16:15:00|431.52|431.37|431.32|431.17|431.52|431.37|431.32|431.17|21
1753287600000|2025-07-23 16:20:00|431.37|431.22|431.27|431.12|431.37|431.22|430.92|430.72|134
1753287900000|2025-07-23 16:25:00|431.22|431.07|431.12|430.97|431.42|431.22|431.07|430.92|48
1753288200000|2025-07-23 16:30:00|431.07|430.92|430.82|430.67|431.17|430.97|430.82|430.62|19
1753288500000|2025-07-23 16:35:00|430.87|430.62|431.02|430.87|431.02|430.87|430.82|430.62|11
1753288800000|2025-07-23 16:40:00|430.97|430.82|431.07|430.92|431.12|430.97|430.92|430.72|11
1753289100000|2025-07-23 16:45:00|431.02|430.87|431.07|430.92|431.12|430.97|430.97|430.82|6
1753289400000|2025-07-23 16:50:00|431.12|430.87|431.02|430.82|431.12|430.92|431.02|430.82|4
1753289700000|2025-07-23 16:55:00|431.07|430.87|431.02|430.82|431.12|430.92|430.97|430.77|4
1753290000000|2025-07-23 17:00:00|431.07|430.77|431.22|431.02|431.22|431.02|430.97|430.72|14
1753290300000|2025-07-23 17:05:00|431.12|430.92|431.12|430.97|431.22|431.02|431.07|430.92|6
1753290600000|2025-07-23 17:10:00|431.17|430.92|431.02|430.87|431.17|430.97|430.97|430.77|13
1753290900000|2025-07-23 17:15:00|430.97|430.82|431.12|430.92|431.12|430.92|430.87|430.72|18
1753291200000|2025-07-23 17:20:00|431.07|430.97|431.32|431.12|431.32|431.12|431.07|430.92|17
1753291500000|2025-07-23 17:25:00|431.27|431.17|431.27|431.07|431.32|431.17|431.17|430.97|28
1753291800000|2025-07-23 17:30:00|431.22|431.12|431.37|431.12|431.37|431.12|431.22|431.12|1
1753292100000|2025-07-23 17:35:00|431.32|431.17|431.37|431.22|431.42|431.22|431.32|431.17|5
1753292400000|2025-07-23 17:40:00|431.42|431.27|431.52|431.32|431.52|431.37|431.32|431.17|25
1753292700000|2025-07-23 17:45:00|431.47|431.37|431.57|431.42|431.57|431.42|431.47|431.32|12
1753293000000|2025-07-23 17:50:00|431.62|431.47|431.42|431.22|431.67|431.52|431.02|430.82|86
1753293300000|2025-07-23 17:55:00|431.47|431.27|431.37|431.22|431.52|431.32|431.37|431.17|12
1753293600000|2025-07-23 18:00:00|431.42|431.17|431.47|431.32|431.52|431.32|431.27|431.07|61
1753293900000|2025-07-23 18:05:00|431.42|431.27|431.47|431.32|431.47|431.32|431.37|431.22|14
1753294200000|2025-07-23 18:10:00|431.52|431.37|431.52|431.32|431.62|431.47|431.42|431.22|52
1753294500000|2025-07-23 18:15:00|431.57|431.37|431.57|431.37|431.62|431.42|431.47|431.27|22
1753294800000|2025-07-23 18:20:00|431.62|431.42|431.62|431.42|431.72|431.52|431.57|431.42|14
1753295100000|2025-07-23 18:25:00|431.67|431.47|431.57|431.37|431.67|431.52|431.52|431.32|26
1753295400000|2025-07-23 18:30:00|431.52|431.42|431.67|431.47|431.67|431.47|431.52|431.42|2
1753295700000|2025-07-23 18:35:00|431.62|431.42|431.77|431.62|431.77|431.62|431.62|431.42|6
1753296000000|2025-07-23 18:40:00|431.72|431.57|431.72|431.52|431.77|431.62|431.67|431.47|10
1753296300000|2025-07-23 18:45:00|431.67|431.47|431.72|431.52|431.77|431.57|431.62|431.47|5
1753296600000|2025-07-23 18:50:00|431.67|431.57|431.67|431.47|431.72|431.57|431.62|431.42|6
1753296900000|2025-07-23 18:55:00|431.62|431.42|431.72|431.52|431.72|431.52|431.57|431.42|4
1753297200000|2025-07-23 19:00:00|431.77|431.57|431.62|431.42|431.77|431.57|431.57|431.42|12
1753297500000|2025-07-23 19:05:00|431.57|431.47|431.57|431.37|431.62|431.47|431.47|431.32|4
1753297800000|2025-07-23 19:10:00|431.52|431.42|431.52|431.32|431.62|431.42|431.42|431.27|32
1753298100000|2025-07-23 19:15:00|431.57|431.37|431.47|431.27|431.57|431.42|431.47|431.27|11
1753298400000|2025-07-23 19:20:00|431.42|431.22|431.37|431.22|431.47|431.22|431.32|431.17|16
1753298700000|2025-07-23 19:25:00|431.42|431.27|431.47|431.27|431.52|431.37|431.37|431.22|22
1753299000000|2025-07-23 19:30:00|431.42|431.22|431.27|431.12|431.47|431.32|431.22|431.07|20
1753299300000|2025-07-23 19:35:00|431.32|431.07|431.37|431.17|431.42|431.22|431.27|431.07|15
1753299600000|2025-07-23 19:40:00|431.42|431.22|431.27|431.07|431.42|431.27|431.22|431.02|17
1753299900000|2025-07-23 19:45:00|431.32|431.12|431.17|431.02|431.32|431.12|431.12|430.97|15
1753300200000|2025-07-23 19:50:00|431.12|430.97|431.12|430.92|431.27|431.07|431.12|430.92|35
1753300500000|2025-07-23 19:55:00|431.07|430.87|431.47|431.32|431.47|431.32|431.07|430.87|103
1753300800000|2025-07-23 20:00:00|431.52|431.27|431.72|431.47|431.77|431.52|431.32|431.17|10
1753301100000|2025-07-23 20:05:00|431.77|431.52|431.82|431.57|431.82|431.57|431.72|431.47|1
1753301400000|2025-07-23 20:10:00|431.87|431.62|431.82|431.62|431.87|431.67|431.77|431.57|2
1753301700000|2025-07-23 20:15:00|431.77|431.57|431.82|431.62|431.87|431.67|431.77|431.57|4
1753302000000|2025-07-23 20:20:00|431.77|431.57|431.82|431.62|431.82|431.62|431.72|431.57|7
1753302300000|2025-07-23 20:25:00|||||||||1
1753302600000|2025-07-23 20:30:00|431.87|431.67|431.87|431.67|431.87|431.72|431.82|431.67|16
1753302900000|2025-07-23 20:35:00|431.82|431.62|431.67|431.52|431.82|431.67|431.67|431.52|34
1753303200000|2025-07-23 20:40:00|431.62|431.47|431.77|431.62|431.82|431.62|431.62|431.47|10
1753303500000|2025-07-23 20:45:00|431.82|431.57|431.82|431.62|431.82|431.62|431.77|431.57|7
1753303800000|2025-07-23 20:50:00|431.77|431.67|431.92|431.72|431.92|431.72|431.77|431.62|7
1753304100000|2025-07-23 20:55:00|431.87|431.67|431.92|431.72|431.92|431.77|431.87|431.67|6
1753304400000|2025-07-23 21:00:00|431.97|431.62|432.07|431.52|432.07|431.62|431.97|431.52|1
1753305000000|2025-07-23 21:10:00||431.47||431.47||431.47||431.47|0
1753305300000|2025-07-23 21:15:00|432.17|431.57|432.07|431.47|432.17|431.57|432.07|431.47|0
1753305900000|2025-07-23 21:25:00|431.97|431.37|431.97|431.37|432.07|431.47|431.97|431.37|0
1753306500000|2025-07-23 21:35:00|432.07|431.47|431.97|431.37|432.07|431.47|431.97|431.37|0
1753307100000|2025-07-23 21:45:00|431.87|431.27|431.87|431.27|431.97|431.37|431.87|431.27|0
1753307400000|2025-07-23 21:50:00|431.97|431.37|431.97|431.37|431.97|431.37|431.87|431.27|0
1753307700000|2025-07-23 21:55:00|431.87|431.27|431.87|431.27|431.97|431.37|431.87|431.27|0
1753308000000|2025-07-23 22:00:00|431.97|431.37|431.87|431.27|431.97|431.37|431.87|431.27|0
1753308300000|2025-07-23 22:05:00|431.97|431.37|431.97|431.37|431.97|431.37|431.87|431.27|0
1753308600000|2025-07-23 22:10:00|431.87|431.27|431.97|431.37|431.97|431.37|431.87|431.27|0
1753308900000|2025-07-23 22:15:00|431.87|431.27|431.87|431.27|431.87|431.27|431.87|431.27|0
1753309500000|2025-07-23 22:25:00|431.97|431.37|431.97|431.37|431.97|431.37|431.97|431.37|0
1753309800000|2025-07-23 22:30:00|431.87|431.27|431.97|431.37|431.97|431.37|431.87|431.27|0
1753310100000|2025-07-23 22:35:00|431.87|431.27|431.87|431.27|431.97|431.37|431.87|431.27|0
1753310400000|2025-07-23 22:40:00|431.97|431.37|431.87|431.27|431.97|431.37|431.87|431.27|0
1753310700000|2025-07-23 22:45:00|431.77|431.17|431.77|431.17|431.87|431.27|431.77|431.17|0
1753311000000|2025-07-23 22:50:00|431.87|431.27|431.77|431.17|431.87|431.27|431.77|431.17|0
1753311300000|2025-07-23 22:55:00|431.87|431.27|431.87|431.27|431.87|431.27|431.77|431.17|0
1753311600000|2025-07-23 23:00:00|431.77|431.17|431.87|431.27|431.87|431.27|431.77|431.17|0
1753311900000|2025-07-23 23:05:00|431.97|431.37|431.97|431.37|431.97|431.37|431.97|431.37|0
1753312200000|2025-07-23 23:10:00|431.87|431.27|431.87|431.27|431.97|431.37|431.87|431.27|0
1753313700000|2025-07-23 23:35:00|431.97|431.37|431.97|431.37|431.97|431.37|431.97|431.37|0
1753314000000|2025-07-23 23:40:00|431.87|431.27|431.87|431.27|431.87|431.27|431.87|431.27|0
1753314300000|2025-07-23 23:45:00|431.97|431.37|431.97|431.37|431.97|431.37|431.87|431.27|0
1753315200000|2025-07-24 00:00:00|431.87|431.27|431.87|431.27|431.97|431.37|431.77|431.17|0
1753315500000|2025-07-24 00:05:00|431.77|431.17|431.77|431.17|431.87|431.27|431.77|431.17|0
1753315800000|2025-07-24 00:10:00|431.87|431.27|431.87|431.27|431.87|431.27|431.77|431.17|0
1753316100000|2025-07-24 00:15:00|431.97|431.37|431.87|431.27|431.97|431.37|431.87|431.27|0
1753317000000|2025-07-24 00:30:00|432.87|431.47|432.37|432.22|433.12|432.92|431.97|431.47|458
1753317300000|2025-07-24 00:35:00|432.27|432.12|431.57|431.37|432.27|432.12|431.57|431.37|200
1753317600000|2025-07-24 00:40:00|431.62|431.42|431.32|431.17|431.72|431.47|431.32|431.17|113
1753317900000|2025-07-24 00:45:00|431.27|431.12|431.57|431.42|431.62|431.42|431.12|430.97|191
1753318200000|2025-07-24 00:50:00|431.52|431.37|431.17|431.02|431.57|431.42|431.07|430.92|156
1753318500000|2025-07-24 00:55:00|431.07|430.92|431.22|431.07|431.42|431.27|430.92|430.77|184
1753318800000|2025-07-24 01:00:00|431.37|431.17|432.67|432.47|432.87|432.67|431.37|431.17|1036
1753319100000|2025-07-24 01:05:00|432.62|432.42|432.87|432.67|432.97|432.82|432.42|432.27|414
1753319400000|2025-07-24 01:10:00|432.82|432.62|431.72|431.57|432.92|432.72|431.72|431.57|5803
1753319700000|2025-07-24 01:15:00|431.67|431.52|431.02|430.87|431.72|431.57|430.72|430.52|530
1753320000000|2025-07-24 01:20:00|431.07|430.92|431.92|431.72|431.92|431.72|431.02|430.82|338
1753320300000|2025-07-24 01:25:00|431.97|431.77|432.12|431.92|432.37|432.17|431.82|431.67|250
1753320600000|2025-07-24 01:30:00|432.17|431.97|432.72|432.57|432.77|432.57|432.17|431.97|161
1753320900000|2025-07-24 01:35:00|432.67|432.52|432.97|432.77|433.02|432.87|432.62|432.47|441
1753321200000|2025-07-24 01:40:00|432.92|432.72|433.02|432.87|433.12|432.97|432.77|432.62|168
1753321500000|2025-07-24 01:45:00|433.07|432.92|433.12|432.97|433.27|433.07|432.87|432.72|216
1753321800000|2025-07-24 01:50:00|433.07|432.92|433.22|433.07|433.37|433.22|433.07|432.92|220
1753322100000|2025-07-24 01:55:00|433.17|432.97|433.02|432.82|433.17|433.02|432.92|432.77|185
1753322400000|2025-07-24 02:00:00|432.97|432.77|433.37|433.22|433.37|433.22|432.92|432.77|290
1753322700000|2025-07-24 02:05:00|433.27|433.17|433.32|433.12|433.42|433.27|433.22|433.02|237
1753323000000|2025-07-24 02:10:00|433.27|433.17|433.32|433.17|433.37|433.22|433.17|432.97|102
1753323300000|2025-07-24 02:15:00|433.42|433.22|433.62|433.47|433.62|433.47|433.37|433.22|144
1753323600000|2025-07-24 02:20:00|433.67|433.52|433.47|433.32|433.72|433.57|433.47|433.32|282
1753323900000|2025-07-24 02:25:00|433.52|433.37|433.62|433.47|433.72|433.57|433.52|433.37|151
1753324200000|2025-07-24 02:30:00|433.57|433.42|433.67|433.52|433.72|433.52|433.47|433.32|230
1753324500000|2025-07-24 02:35:00|433.72|433.57|433.87|433.72|433.92|433.77|433.67|433.47|274
1753324800000|2025-07-24 02:40:00|433.82|433.67|433.77|433.62|433.87|433.72|433.72|433.57|139
1753325100000|2025-07-24 02:45:00|433.82|433.67|434.04|433.89|434.14|433.99|433.82|433.67|261
1753325400000|2025-07-24 02:50:00|433.99|433.84|433.84|433.64|434.14|433.99|433.84|433.64|279
1753325700000|2025-07-24 02:55:00|433.89|433.69|433.74|433.59|433.94|433.79|433.74|433.54|164
1753326000000|2025-07-24 03:00:00|433.79|433.64|433.84|433.69|433.84|433.69|433.64|433.44|249
1753326300000|2025-07-24 03:05:00|433.89|433.74|434.04|433.89|434.04|433.89|433.89|433.74|132
1753326600000|2025-07-24 03:10:00|433.99|433.84|434.04|433.89|434.09|433.89|433.89|433.74|230
1753326900000|2025-07-24 03:15:00|434.09|433.84|434.04|433.89|434.14|433.99|433.94|433.79|277
1753327200000|2025-07-24 03:20:00|433.99|433.84|433.94|433.79|434.09|433.94|433.94|433.79|130
1753327500000|2025-07-24 03:25:00|433.99|433.84|433.94|433.79|434.04|433.84|433.84|433.69|227
1753327800000|2025-07-24 03:30:00|433.89|433.74|433.94|433.79|433.94|433.79|433.84|433.69|221
1753328100000|2025-07-24 03:35:00|433.89|433.74|433.84|433.69|433.94|433.79|433.84|433.69|263
1753328400000|2025-07-24 03:40:00|433.89|433.64|433.99|433.84|433.99|433.84|433.84|433.64|257
1753328700000|2025-07-24 03:45:00|433.94|433.79|433.89|433.74|433.99|433.84|433.79|433.59|150
1753329000000|2025-07-24 03:50:00|433.94|433.69|434.04|433.89|434.09|433.94|433.94|433.69|206
1753329300000|2025-07-24 03:55:00|434.09|433.94|434.09|433.94|434.14|433.99|434.04|433.84|194
1753329600000|2025-07-24 04:00:00|434.04|433.89|433.99|433.84|434.09|433.94|433.89|433.74|174
1753329900000|2025-07-24 04:05:00|434.04|433.89|434.09|433.94|434.14|433.94|433.99|433.79|129
1753330200000|2025-07-24 04:10:00|434.04|433.89|434.14|433.99|434.19|434.04|434.04|433.89|210
1753330500000|2025-07-24 04:15:00|434.09|433.94|433.99|433.84|434.19|434.04|433.99|433.84|300
1753330800000|2025-07-24 04:20:00|433.89|433.74|433.74|433.59|433.99|433.79|433.74|433.54|272
1753331100000|2025-07-24 04:25:00|433.69|433.54|433.64|433.49|433.74|433.59|433.54|433.39|441
1753331400000|2025-07-24 04:30:00|433.59|433.44|433.89|433.74|433.89|433.74|433.54|433.34|193
1753331700000|2025-07-24 04:35:00|433.84|433.69|433.89|433.74|433.89|433.74|433.79|433.64|104
1753332000000|2025-07-24 04:40:00|433.84|433.69|433.89|433.74|433.89|433.74|433.84|433.69|172
1753332300000|2025-07-24 04:45:00|433.94|433.79|434.09|433.94|434.09|433.94|433.89|433.74|207
1753332600000|2025-07-24 04:50:00|434.04|433.89|433.99|433.84|434.09|433.94|433.99|433.84|214
1753332900000|2025-07-24 04:55:00|434.04|433.89|434.09|433.94|434.09|433.94|434.04|433.89|101
1753333200000|2025-07-24 05:00:00|434.04|433.89|434.39|434.24|434.44|434.29|434.04|433.89|434
1753333500000|2025-07-24 05:05:00|434.34|434.19|434.54|434.39|434.54|434.39|434.34|434.19|177
1753333800000|2025-07-24 05:10:00|434.59|434.44|434.44|434.29|434.59|434.44|434.34|434.19|3687
1753334100000|2025-07-24 05:15:00|434.39|434.24|434.39|434.24|434.49|434.29|434.39|434.24|175
1753334400000|2025-07-24 05:20:00|434.34|434.19|434.54|434.39|434.59|434.44|434.34|434.19|286
1753334700000|2025-07-24 05:25:00|434.49|434.34|434.59|434.44|434.64|434.49|434.49|434.34|186
1753335000000|2025-07-24 05:30:00|434.64|434.49|434.64|434.49|434.64|434.49|434.54|434.39|231
1753335300000|2025-07-24 05:35:00|434.69|434.54|434.74|434.54|434.74|434.54|434.59|434.44|559
1753335600000|2025-07-24 05:40:00|434.79|434.59|434.79|434.64|434.84|434.69|434.74|434.59|376
1753335900000|2025-07-24 05:45:00|434.74|434.59|434.69|434.54|434.74|434.64|434.54|434.39|639
1753336200000|2025-07-24 05:50:00|434.64|434.49|434.64|434.49|434.69|434.54|434.59|434.44|179
1753336500000|2025-07-24 05:55:00|434.69|434.54|434.64|434.49|434.74|434.59|434.64|434.44|199
1753336800000|2025-07-24 06:00:00|434.69|434.54|434.69|434.54|434.84|434.64|434.64|434.44|241
1753337100000|2025-07-24 06:05:00|434.64|434.49|434.59|434.44|434.69|434.54|434.54|434.39|185
1753337400000|2025-07-24 06:10:00|434.54|434.39|434.64|434.44|434.74|434.59|434.54|434.39|295
1753337700000|2025-07-24 06:15:00|434.59|434.49|434.64|434.49|434.69|434.49|434.59|434.44|218
1753338000000|2025-07-24 06:20:00|434.69|434.54|434.44|434.29|434.69|434.54|434.44|434.29|194
1753338300000|2025-07-24 06:25:00|434.49|434.34|434.39|434.24|434.49|434.34|434.39|434.24|289
1753338600000|2025-07-24 06:30:00|434.49|434.34|434.54|434.39|434.54|434.39|434.44|434.29|193
1753338900000|2025-07-24 06:35:00|434.49|434.34|434.64|434.49|434.64|434.49|434.49|434.34|268
1753339200000|2025-07-24 06:40:00|434.69|434.54|434.74|434.59|434.74|434.59|434.64|434.49|239
1753339500000|2025-07-24 06:45:00|434.79|434.54|434.74|434.59|434.79|434.64|434.69|434.54|269
1753339800000|2025-07-24 06:50:00|434.64|434.49|434.59|434.44|434.64|434.49|434.59|434.44|341
1753340100000|2025-07-24 06:55:00|434.54|434.39|434.59|434.44|434.59|434.44|434.54|434.39|234
1753340400000|2025-07-24 07:00:00|434.54|434.39|434.49|434.34|434.74|434.59|434.49|434.34|717
1753340700000|2025-07-24 07:05:00|434.44|434.29|434.69|434.54|434.74|434.59|434.44|434.29|229
1753341000000|2025-07-24 07:10:00|434.74|434.59|434.84|434.69|434.84|434.69|434.74|434.54|251
1753341300000|2025-07-24 07:15:00|434.79|434.64|434.84|434.69|434.84|434.69|434.74|434.59|328
1753341600000|2025-07-24 07:20:00|434.79|434.64|434.64|434.49|434.84|434.69|434.64|434.49|517
1753341900000|2025-07-24 07:25:00|434.69|434.54|434.69|434.54|434.74|434.59|434.69|434.54|349
1753342200000|2025-07-24 07:30:00|434.74|434.59|434.74|434.59|434.84|434.69|434.74|434.59|670
1753342500000|2025-07-24 07:35:00|434.79|434.64|434.79|434.64|434.84|434.69|434.74|434.59|509
1753342800000|2025-07-24 07:40:00|434.84|434.69|434.79|434.64|434.89|434.74|434.79|434.64|716
1753343100000|2025-07-24 07:45:00|434.74|434.59|434.94|434.79|434.99|434.79|434.74|434.59|386
1753343400000|2025-07-24 07:50:00|434.99|434.74|434.99|434.84|435.04|434.89|434.89|434.74|330
1753343700000|2025-07-24 07:55:00|435.04|434.89|435.19|435.04|435.34|435.14|435.04|434.89|359
1753344000000|2025-07-24 08:00:00|435.14|434.99|435.39|435.24|435.39|435.24|435.14|434.99|752
1753344300000|2025-07-24 08:05:00|435.34|435.19|435.44|435.29|435.49|435.34|435.29|435.14|474
1753344600000|2025-07-24 08:10:00|435.49|435.34|435.54|435.39|435.54|435.39|435.44|435.29|431
1753344900000|2025-07-24 08:15:00|435.49|435.34|435.69|435.54|435.79|435.64|435.49|435.34|408
1753345200000|2025-07-24 08:20:00|435.74|435.49|435.89|435.74|435.89|435.74|435.64|435.49|196
1753345500000|2025-07-24 08:25:00|435.84|435.69|435.99|435.84|436.04|435.89|435.79|435.64|284
1753345800000|2025-07-24 08:30:00|436.04|435.89|436.04|435.89|436.09|435.94|435.89|435.74|382
1753346100000|2025-07-24 08:35:00|435.99|435.84|435.89|435.74|436.04|435.89|435.84|435.69|357
1753346400000|2025-07-24 08:40:00|435.84|435.69|435.84|435.69|435.94|435.79|435.74|435.59|641
1753346700000|2025-07-24 08:45:00|435.89|435.79|436.04|435.84|436.04|435.84|435.89|435.74|409
1753347000000|2025-07-24 08:50:00|435.99|435.89|436.19|436.04|436.29|436.14|435.99|435.84|399
1753347300000|2025-07-24 08:55:00|436.14|435.99|436.24|436.09|436.34|436.14|435.99|435.84|920
1753347600000|2025-07-24 09:00:00|436.19|436.04|436.19|436.04|436.39|436.24|435.89|435.74|608
1753347900000|2025-07-24 09:05:00|436.24|435.99|436.39|436.24|436.44|436.29|436.19|435.99|184
1753348200000|2025-07-24 09:10:00|436.44|436.19|436.49|436.34|436.49|436.34|436.34|436.19|534
1753348500000|2025-07-24 09:15:00|436.44|436.29|436.54|436.34|436.64|436.49|436.29|436.14|221
1753348800000|2025-07-24 09:20:00|436.69|436.09|436.59|435.99|436.69|436.09|436.59|435.99|0
1753349100000|2025-07-24 09:25:00|436.69|436.09|436.69|436.09|436.69|436.09|436.59|435.99|11
1753349400000|2025-07-24 09:30:00|436.79|436.19|436.69|436.09|436.79|436.19|436.69|436.09|0
1753349700000|2025-07-24 09:35:00|436.79|436.19|436.79|436.19|436.79|436.19|436.79|436.19|50
1753350000000|2025-07-24 09:40:00|436.69|436.09|436.69|436.09|436.79|436.19|436.69|436.09|9
1753350300000|2025-07-24 09:45:00|436.79|436.19|436.69|436.09|436.79|436.19|436.69|436.09|87
1753350600000|2025-07-24 09:50:00|436.79|436.19|436.79|436.19|436.79|436.19|436.79|436.19|4
1753350900000|2025-07-24 09:55:00|436.34|436.14|436.14|435.99|436.39|436.19|436.14|435.99|40
1753351200000|2025-07-24 10:00:00|436.09|435.94|435.74|435.54|436.14|435.94|435.74|435.54|50
1753351500000|2025-07-24 10:05:00|435.84|435.59|435.89|435.74|435.89|435.74|435.74|435.59|26
1753351800000|2025-07-24 10:10:00|435.84|435.69|435.79|435.64|435.84|435.69|435.74|435.59|18
1753352100000|2025-07-24 10:15:00|435.74|435.59|435.64|435.49|435.74|435.64|435.59|435.44|19
1753352400000|2025-07-24 10:20:00|435.59|435.44|435.34|435.19|435.59|435.44|435.34|435.19|20
1753352700000|2025-07-24 10:25:00|435.29|435.14|435.14|434.99|435.34|435.19|435.14|434.99|111
1753353000000|2025-07-24 10:30:00|435.19|435.04|434.89|434.74|435.19|435.04|434.84|434.64|138
1753353300000|2025-07-24 10:35:00|434.94|434.79|434.89|434.74|434.99|434.84|434.89|434.69|50
1753353600000|2025-07-24 10:40:00|434.94|434.79|434.99|434.84|434.99|434.84|434.84|434.69|67
1753353900000|2025-07-24 10:45:00|434.94|434.79|434.94|434.79|434.99|434.84|434.94|434.74|16
1753354200000|2025-07-24 10:50:00|434.89|434.74|434.89|434.74|434.89|434.74|434.79|434.59|39
1753354500000|2025-07-24 10:55:00|434.94|434.79|434.89|434.69|434.94|434.79|434.84|434.69|25
1753354800000|2025-07-24 11:00:00|434.84|434.64|434.79|434.64|434.89|434.69|434.79|434.59|16
1753355100000|2025-07-24 11:05:00|434.84|434.59|434.84|434.69|434.89|434.74|434.79|434.59|15
1753355400000|2025-07-24 11:10:00|434.94|434.64|434.99|434.84|435.04|434.84|434.89|434.64|42
1753355700000|2025-07-24 11:15:00|435.04|434.89|435.04|434.89|435.04|434.89|434.99|434.84|20
1753356000000|2025-07-24 11:20:00|435.09|434.94|435.14|434.94|435.19|435.04|435.04|434.89|31
1753356300000|2025-07-24 11:25:00|435.19|434.99|435.29|435.14|435.34|435.14|435.14|434.99|40
1753356600000|2025-07-24 11:30:00|435.24|435.09|435.44|435.24|435.49|435.34|435.19|435.04|38
1753356900000|2025-07-24 11:35:00|435.39|435.19|435.29|435.14|435.39|435.24|435.29|435.09|3
1753357200000|2025-07-24 11:40:00|435.34|435.19|435.14|434.99|435.39|435.19|435.14|434.99|36
1753357500000|2025-07-24 11:45:00|435.19|434.94|435.19|435.04|435.24|435.04|435.14|434.94|26
1753357800000|2025-07-24 11:50:00|435.14|434.99|435.04|434.84|435.14|434.99|435.04|434.84|35
1753358100000|2025-07-24 11:55:00|435.09|434.89|435.14|434.99|435.14|434.99|435.04|434.89|8
1753358400000|2025-07-24 12:00:00|435.09|434.94|435.04|434.84|435.14|434.99|434.94|434.79|44
1753358700000|2025-07-24 12:05:00|434.99|434.79|434.99|434.79|435.04|434.84|434.89|434.74|40
1753359000000|2025-07-24 12:10:00|435.04|434.84|435.04|434.79|435.04|434.84|434.99|434.79|5
1753359300000|2025-07-24 12:15:00|434.99|434.84|434.94|434.74|434.99|434.84|434.94|434.74|7
1753359600000|2025-07-24 12:20:00|434.89|434.69|434.69|434.54|434.89|434.69|434.64|434.44|39
1753359900000|2025-07-24 12:25:00|434.79|434.64|434.74|434.54|434.84|434.64|434.59|434.39|55
1753360200000|2025-07-24 12:30:00|434.69|434.49|434.29|434.14|434.69|434.54|434.19|434.04|108
1753360500000|2025-07-24 12:35:00|434.34|434.19|434.54|434.39|434.64|434.44|434.34|434.19|108
1753360800000|2025-07-24 12:40:00|434.59|434.44|434.64|434.49|434.69|434.54|434.54|434.44|36
1753361100000|2025-07-24 12:45:00|434.59|434.44|434.69|434.49|434.69|434.54|434.54|434.39|57
1753361400000|2025-07-24 12:50:00|434.64|434.54|434.39|434.24|434.69|434.54|434.34|434.19|115
1753361700000|2025-07-24 12:55:00|434.44|434.29|434.54|434.39|434.54|434.39|434.39|434.24|14
1753362000000|2025-07-24 13:00:00|434.49|434.34|434.39|434.24|434.54|434.39|434.39|434.19|27
1753362300000|2025-07-24 13:05:00|434.44|434.19|434.39|434.19|434.44|434.29|434.39|434.19|41
1753362600000|2025-07-24 13:10:00|434.34|434.14|434.34|434.14|434.39|434.24|434.19|434.04|19
1753362900000|2025-07-24 13:15:00|434.39|434.19|434.29|434.14|434.39|434.24|434.29|434.09|23
1753363200000|2025-07-24 13:20:00|434.34|434.19|434.39|434.24|434.39|434.24|434.24|434.09|48
1753363500000|2025-07-24 13:25:00|434.44|434.29|434.34|434.14|434.44|434.29|434.34|434.14|32
1753363800000|2025-07-24 13:30:00|434.29|434.19|433.84|433.64|434.59|434.39|433.84|433.64|139
1753364100000|2025-07-24 13:35:00|433.79|433.54|433.59|433.39|433.84|433.59|433.44|433.29|123
1753364400000|2025-07-24 13:40:00|433.64|433.34|434.09|433.89|434.14|433.94|433.44|433.29|99
1753364700000|2025-07-24 13:45:00|434.24|433.94|433.59|433.39|434.24|433.99|433.59|433.39|73
1753365000000|2025-07-24 13:50:00|433.64|433.44|433.34|433.14|433.84|433.64|433.34|433.14|34
1753365300000|2025-07-24 13:55:00|433.39|433.24|433.59|433.24|433.64|433.44|433.39|433.24|66
1753365600000|2025-07-24 14:00:00|433.54|433.29|433.09|432.94|433.59|433.29|432.99|432.84|115
1753365900000|2025-07-24 14:05:00|433.14|432.84|432.89|432.74|433.29|433.14|432.89|432.74|24
1753366200000|2025-07-24 14:10:00|432.94|432.69|432.39|432.24|432.99|432.79|432.39|432.19|139
1753366500000|2025-07-24 14:15:00|432.44|432.19|432.59|432.39|432.64|432.39|432.39|432.19|98
1753366800000|2025-07-24 14:20:00|432.64|432.44|432.54|432.39|432.64|432.49|432.49|432.34|35
1753367100000|2025-07-24 14:25:00|432.49|432.34|432.34|432.19|432.54|432.34|432.19|431.99|60
1753367400000|2025-07-24 14:30:00|432.39|432.24|432.64|432.44|432.69|432.49|432.34|432.19|29
1753367700000|2025-07-24 14:35:00|432.59|432.49|432.79|432.59|432.79|432.59|432.59|432.39|15
1753368000000|2025-07-24 14:40:00|432.74|432.64|432.99|432.79|432.99|432.84|432.74|432.59|62
1753368300000|2025-07-24 14:45:00|432.94|432.84|432.94|432.79|433.09|432.94|432.89|432.69|81
1753368600000|2025-07-24 14:50:00|432.99|432.84|433.44|433.24|433.44|433.24|432.99|432.79|22
1753368900000|2025-07-24 14:55:00|433.39|433.19|433.19|433.04|433.44|433.19|433.09|432.94|23
1753369200000|2025-07-24 15:00:00|433.24|432.99|433.09|432.89|433.34|433.14|433.04|432.89|24
1753369500000|2025-07-24 15:05:00|433.04|432.94|433.64|433.49|433.69|433.49|432.99|432.84|135
1753369800000|2025-07-24 15:10:00|433.59|433.44|433.64|433.49|433.69|433.54|433.54|433.39|56
1753370100000|2025-07-24 15:15:00|433.59|433.44|433.24|433.04|433.59|433.44|433.14|432.94|49
1753370400000|2025-07-24 15:20:00|433.19|433.09|433.24|433.09|433.34|433.19|433.19|433.04|33
1753370700000|2025-07-24 15:25:00|433.29|433.14|433.54|433.39|433.69|433.49|433.24|433.09|120
1753371000000|2025-07-24 15:30:00|433.49|433.34|433.34|433.19|433.54|433.39|433.34|433.19|60
1753371300000|2025-07-24 15:35:00|433.29|433.14|433.44|433.29|433.49|433.34|433.19|433.04|71
1753371600000|2025-07-24 15:40:00|433.49|433.34|433.29|433.09|433.54|433.39|433.24|433.09|143
1753371900000|2025-07-24 15:45:00|433.24|433.14|433.34|433.19|433.49|433.29|433.24|433.09|34
1753372200000|2025-07-24 15:50:00|433.29|433.14|433.54|433.39|433.64|433.44|433.29|433.09|25
1753372500000|2025-07-24 15:55:00|433.49|433.34|433.39|433.24|433.59|433.39|433.39|433.19|14
1753372800000|2025-07-24 16:00:00|433.44|433.29|433.29|433.14|433.49|433.29|433.19|433.04|22
1753373100000|2025-07-24 16:05:00|433.34|433.09|433.14|432.99|433.34|433.14|433.14|432.94|12
1753373400000|2025-07-24 16:10:00|433.19|432.94|433.09|432.94|433.29|433.09|433.09|432.89|30
1753373700000|2025-07-24 16:15:00|433.14|432.99|433.39|433.19|433.39|433.24|433.14|432.94|15
1753374000000|2025-07-24 16:20:00|433.34|433.24|433.24|433.04|433.39|433.24|433.24|433.04|18
1753374300000|2025-07-24 16:25:00|433.19|432.99|433.09|432.89|433.24|433.04|432.99|432.79|26
1753374600000|2025-07-24 16:30:00|433.04|432.94|433.29|433.09|433.29|433.14|433.04|432.94|27
1753374900000|2025-07-24 16:35:00|433.24|433.04|433.44|433.24|433.44|433.24|433.24|433.04|16
1753375200000|2025-07-24 16:40:00|433.39|433.29|433.34|433.19|433.44|433.29|433.34|433.19|10
1753375500000|2025-07-24 16:45:00|433.39|433.14|433.19|433.04|433.39|433.14|433.19|432.99|3
1753375800000|2025-07-24 16:50:00|433.14|432.99|433.29|433.14|433.29|433.14|433.14|432.94|16
1753376100000|2025-07-24 16:55:00|433.24|433.09|433.39|433.19|433.44|433.19|433.19|433.04|18
1753376400000|2025-07-24 17:00:00|433.34|433.24|433.49|433.29|433.49|433.29|433.29|433.14|13
1753376700000|2025-07-24 17:05:00|433.44|433.34|433.59|433.44|433.64|433.44|433.44|433.29|15
1753377000000|2025-07-24 17:10:00|433.64|433.49|433.79|433.59|433.84|433.69|433.59|433.49|13
1753377300000|2025-07-24 17:15:00|433.84|433.64|433.64|433.44|433.84|433.64|433.49|433.34|10
1753377600000|2025-07-24 17:20:00|433.59|433.39|433.59|433.44|433.59|433.44|433.44|433.29|11
1753377900000|2025-07-24 17:25:00|433.54|433.39|433.34|433.19|433.59|433.44|433.34|433.19|11
1753378200000|2025-07-24 17:30:00|433.39|433.24|433.39|433.24|433.49|433.29|433.39|433.19|9
1753378500000|2025-07-24 17:35:00|433.34|433.19|433.39|433.24|433.44|433.29|433.24|433.09|25
1753378800000|2025-07-24 17:40:00|433.44|433.29|433.49|433.29|433.49|433.34|433.39|433.24|8
1753379100000|2025-07-24 17:45:00|433.54|433.34|433.54|433.39|433.59|433.39|433.49|433.34|8
1753379400000|2025-07-24 17:50:00|433.59|433.44|433.74|433.59|433.79|433.59|433.59|433.44|21
1753379700000|2025-07-24 17:55:00|433.69|433.54|433.59|433.39|433.69|433.54|433.54|433.39|19
1753380000000|2025-07-24 18:00:00|433.54|433.44|433.64|433.49|433.74|433.54|433.49|433.34|14
1753380300000|2025-07-24 18:05:00|433.69|433.44|433.74|433.54|433.74|433.59|433.64|433.44|3
1753380600000|2025-07-24 18:10:00|433.79|433.59|433.74|433.59|433.84|433.69|433.74|433.59|8
1753380900000|2025-07-24 18:15:00|433.69|433.54|433.79|433.64|433.79|433.64|433.69|433.54|10
1753381200000|2025-07-24 18:20:00|433.74|433.59|433.89|433.69|433.89|433.74|433.64|433.49|53
1753381500000|2025-07-24 18:25:00|433.84|433.74|433.99|433.79|434.04|433.84|433.84|433.69|16
1753381800000|2025-07-24 18:30:00|434.04|433.84|434.04|433.84|434.14|433.99|433.94|433.79|62
1753382100000|2025-07-24 18:35:00|433.99|433.79|433.94|433.79|433.99|433.84|433.94|433.74|19
1753382400000|2025-07-24 18:40:00|433.89|433.74|433.99|433.79|433.99|433.79|433.89|433.74|3
1753382700000|2025-07-24 18:45:00|433.94|433.74|433.89|433.69|433.94|433.79|433.69|433.54|10
1753383000000|2025-07-24 18:50:00|433.84|433.64|433.79|433.59|433.89|433.69|433.74|433.59|6
1753383300000|2025-07-24 18:55:00|433.84|433.64|433.84|433.69|433.94|433.74|433.84|433.59|8
1753383600000|2025-07-24 19:00:00|433.89|433.74|433.84|433.64|433.94|433.79|433.84|433.64|8
1753383900000|2025-07-24 19:05:00|433.89|433.69|433.89|433.74|433.94|433.74|433.89|433.69|5
1753384200000|2025-07-24 19:10:00|433.94|433.79|433.84|433.69|433.94|433.79|433.84|433.64|14
1753384500000|2025-07-24 19:15:00|433.79|433.64|433.84|433.69|433.89|433.74|433.79|433.64|10
1753384800000|2025-07-24 19:20:00|433.89|433.74|433.89|433.69|433.94|433.74|433.84|433.69|2
1753385100000|2025-07-24 19:25:00|433.94|433.74|433.84|433.64|433.94|433.74|433.79|433.64|2
1753385400000|2025-07-24 19:30:00|433.79|433.59|433.74|433.54|433.84|433.69|433.74|433.54|8
1753385700000|2025-07-24 19:35:00|433.79|433.59|433.64|433.44|433.79|433.59|433.64|433.44|11
1753386000000|2025-07-24 19:40:00|433.69|433.49|433.69|433.49|433.74|433.54|433.49|433.34|12
1753386300000|2025-07-24 19:45:00|433.64|433.44|433.69|433.49|433.74|433.54|433.54|433.39|9
1753386600000|2025-07-24 19:50:00|433.64|433.54|433.84|433.64|433.94|433.74|433.64|433.49|6
1753386900000|2025-07-24 19:55:00|433.79|433.59|433.84|433.64|433.89|433.69|433.74|433.54|35
1753387200000|2025-07-24 20:00:00|433.79|433.69|433.69|433.49|433.79|433.69|433.69|433.49|10
1753387500000|2025-07-24 20:05:00|433.74|433.54|433.74|433.54|433.79|433.59|433.74|433.49|1
1753387800000|2025-07-24 20:10:00|433.69|433.59|433.79|433.59|433.79|433.59|433.69|433.54|1
1753388100000|2025-07-24 20:15:00|433.74||433.74||433.79||433.74||1
1753388400000|2025-07-24 20:20:00|433.69|433.54|433.74|433.54|433.74|433.59|433.69|433.54|4
1753388700000|2025-07-24 20:25:00|433.79|433.59|433.79|433.59|433.79|433.59|433.79|433.59|3
1753389000000|2025-07-24 20:30:00|433.74|433.64|433.69|433.49|433.79|433.64|433.64|433.49|121
1753389300000|2025-07-24 20:35:00|433.74|433.54|433.74|433.59|433.79|433.64|433.74|433.54|8
1753389600000|2025-07-24 20:40:00|433.79|433.64|433.79|433.59|433.79|433.64|433.74|433.59|1
1753389900000|2025-07-24 20:45:00|433.84|433.64|433.84|433.59|433.84|433.64|433.79|433.59|2
1753390200000|2025-07-24 20:50:00|433.79||433.79||433.79||433.79||1
1753390500000|2025-07-24 20:55:00|433.84|433.54|433.74|433.54|433.84|433.59|433.74|433.49|2
1753390800000|2025-07-24 21:00:00|433.79|433.44|434.24|432.89|434.24|433.44|433.79|432.89|0
1753391400000|2025-07-24 21:10:00|433.89|433.29|433.89|433.29|433.89|433.29|433.89|433.29|0
1753394400000|2025-07-24 22:00:00|433.79|433.19|433.99|433.39|433.99|433.39|433.79|433.19|0
1753394700000|2025-07-24 22:05:00|433.89|433.29|433.99|433.39|433.99|433.39|433.89|433.29|0
1753395000000|2025-07-24 22:10:00|434.09|433.49|434.09|433.49|434.09|433.49|433.99|433.39|0
1753395600000|2025-07-24 22:20:00|433.99|433.39|434.09|433.49|434.09|433.49|433.99|433.39|0
1753395900000|2025-07-24 22:25:00|434.19|433.59|434.09|433.49|434.19|433.59|434.09|433.49|0
1753396200000|2025-07-24 22:30:00|433.99|433.39|433.99|433.39|434.09|433.49|433.99|433.39|0
1753396500000|2025-07-24 22:35:00|434.09|433.49|434.09|433.49|434.09|433.49|434.09|433.49|0
1753397400000|2025-07-24 22:50:00|433.99|433.39|433.99|433.39|434.09|433.49|433.99|433.39|0
1753397700000|2025-07-24 22:55:00|434.09|433.49|433.99|433.39|434.09|433.49|433.99|433.39|0
1753398300000|2025-07-24 23:05:00|434.09|433.49|434.09|433.49|434.09|433.49|433.99|433.39|0
1753398600000|2025-07-24 23:10:00|433.99|433.39|433.99|433.39|433.99|433.39|433.99|433.39|0
1753399500000|2025-07-24 23:25:00|433.89|433.29|433.99|433.39|433.99|433.39|433.89|433.29|0
1753399800000|2025-07-24 23:30:00|433.89|433.29|433.99|433.39|433.99|433.39|433.89|433.29|0
1753400400000|2025-07-24 23:40:00|434.09|433.49|434.09|433.49|434.09|433.49|433.99|433.39|0
1753400700000|2025-07-24 23:45:00|433.99|433.39|434.09|433.49|434.09|433.49|433.99|433.39|0
1753401600000|2025-07-25 00:00:00|434.19|433.59|434.09|433.49|434.19|433.59|434.09|433.49|0
1753401900000|2025-07-25 00:05:00|434.11|433.51|434.11|433.51|434.21|433.61|434.11|433.51|0
1753402200000|2025-07-25 00:10:00|434.21|433.61|434.21|433.61|434.21|433.61|434.11|433.51|0
1753402500000|2025-07-25 00:15:00|434.31|433.71|434.21|433.61|434.31|433.71|434.21|433.61|0
1753402800000|2025-07-25 00:20:00|434.31|433.71|434.21|433.61|434.31|433.71|434.21|433.61|0
1753403400000|2025-07-25 00:30:00|434.26|433.86|433.61|433.41|434.51|434.31|433.41|433.21|450
1753403700000|2025-07-25 00:35:00|433.46|433.36|433.16|433.01|433.46|433.36|433.06|432.91|171
1753404000000|2025-07-25 00:40:00|433.21|433.06|433.21|433.01|433.36|433.16|432.81|432.61|229
1753404300000|2025-07-25 00:45:00|433.16|432.96|432.91|432.76|433.26|433.06|432.86|432.71|457
1753404600000|2025-07-25 00:50:00|432.96|432.81|432.36|432.21|432.96|432.81|432.36|432.21|205
1753404900000|2025-07-25 00:55:00|432.41|432.26|432.26|432.11|432.61|432.46|432.16|432.01|229
1753405200000|2025-07-25 01:00:00|432.01|432.06|430.96|430.81|432.16|432.06|430.96|430.76|1514
1753405500000|2025-07-25 01:05:00|430.91|430.76|431.16|430.96|431.56|431.41|430.86|430.71|988
1753405800000|2025-07-25 01:10:00|431.11|430.91|431.66|431.51|431.86|431.66|431.01|430.86|1826
1753406100000|2025-07-25 01:15:00|431.71|431.56|431.46|431.31|431.76|431.56|431.16|431.01|654
1753406400000|2025-07-25 01:20:00|431.51|431.36|431.51|431.31|431.56|431.41|431.26|431.06|1214
1753406700000|2025-07-25 01:25:00|431.56|431.36|431.76|431.56|431.81|431.61|431.41|431.21|367
1753407000000|2025-07-25 01:30:00|431.71|431.46|431.91|431.76|431.91|431.76|431.46|431.26|563
1753407300000|2025-07-25 01:35:00|431.96|431.81|432.16|432.01|432.31|432.11|431.76|431.51|961
1753407600000|2025-07-25 01:40:00|432.21|431.96|432.11|431.91|432.21|432.06|432.01|431.81|575
1753407900000|2025-07-25 01:45:00|432.06|431.96|432.01|431.86|432.16|432.01|432.01|431.81|336
1753408200000|2025-07-25 01:50:00|432.06|431.91|432.21|432.01|432.31|432.16|431.96|431.81|370
1753408500000|2025-07-25 01:55:00|432.26|432.06|432.36|432.21|432.46|432.26|432.16|432.01|354
1753408800000|2025-07-25 02:00:00|432.46|432.26|432.31|432.16|432.51|432.31|432.31|432.16|380
1753409100000|2025-07-25 02:05:00|432.26|432.11|432.31|432.16|432.31|432.16|431.96|431.81|629
1753409400000|2025-07-25 02:10:00|432.36|432.11|432.36|432.21|432.36|432.21|432.26|432.11|288
1753409700000|2025-07-25 02:15:00|432.31|432.16|432.11|431.96|432.31|432.16|431.91|431.76|415
1753410000000|2025-07-25 02:20:00|432.16|431.91|432.26|432.11|432.31|432.16|432.06|431.91|324
1753410300000|2025-07-25 02:25:00|432.31|432.16|432.51|432.36|432.56|432.41|432.31|432.11|430
1753410600000|2025-07-25 02:30:00|432.56|432.41|432.36|432.21|432.56|432.41|432.26|432.06|446
1753410900000|2025-07-25 02:35:00|432.31|432.16|432.31|432.16|432.46|432.31|432.16|432.01|287
1753411200000|2025-07-25 02:40:00|432.26|432.11|432.21|432.06|432.31|432.16|432.16|432.01|395
1753411500000|2025-07-25 02:45:00|432.26|432.11|432.36|432.21|432.36|432.21|432.26|432.06|356
1753411800000|2025-07-25 02:50:00|432.31|432.16|432.41|432.21|432.51|432.36|432.26|432.11|412
1753412100000|2025-07-25 02:55:00|432.36|432.26|432.41|432.26|432.41|432.26|432.36|432.21|262
1753412400000|2025-07-25 03:00:00|432.36|432.21|432.41|432.21|432.41|432.26|432.31|432.16|394
1753412700000|2025-07-25 03:05:00|432.46|432.26|432.36|432.21|432.46|432.31|432.31|432.16|296
1753413000000|2025-07-25 03:10:00|432.41|432.26|432.51|432.36|432.51|432.36|432.41|432.26|304
1753413300000|2025-07-25 03:15:00|432.46|432.31|432.31|432.11|432.46|432.31|432.26|432.11|410
1753413600000|2025-07-25 03:20:00|432.26|432.16|432.31|432.16|432.36|432.21|432.21|432.06|276
1753413900000|2025-07-25 03:25:00|432.36|432.21|432.36|432.21|432.36|432.21|432.36|432.21|330
1753414200000|2025-07-25 03:30:00|432.41|432.26|432.11|431.96|432.41|432.26|432.01|431.86|452
1753414500000|2025-07-25 03:35:00|432.06|431.91|432.11|431.96|432.16|431.96|432.06|431.86|306
1753414800000|2025-07-25 03:40:00|432.16|431.91|432.11|431.96|432.16|432.01|432.06|431.91|308
1753415100000|2025-07-25 03:45:00|432.06|431.91|432.11|431.96|432.11|431.96|432.01|431.86|335
1753415400000|2025-07-25 03:50:00|432.16|432.01|432.16|432.01|432.21|432.06|432.11|431.96|364
1753415700000|2025-07-25 03:55:00|432.21|432.06|432.16|432.01|432.21|432.06|432.16|432.01|369
1753416000000|2025-07-25 04:00:00|432.11|431.96|432.21|432.06|432.26|432.11|432.11|431.96|281
1753416300000|2025-07-25 04:05:00|432.16|432.01|432.16|432.01|432.21|432.06|432.11|431.96|283
1753416600000|2025-07-25 04:10:00|432.21|432.06|432.06|431.91|432.26|432.11|432.06|431.86|346
1753416900000|2025-07-25 04:15:00|432.11|431.86|432.01|431.86|432.11|431.91|432.01|431.81|300
1753417200000|2025-07-25 04:20:00|432.06|431.91|431.86|431.71|432.06|431.91|431.86|431.66|393
1753417500000|2025-07-25 04:25:00|431.91|431.76|432.01|431.86|432.01|431.86|431.91|431.71|241
1753417800000|2025-07-25 04:30:00|431.96|431.81|431.81|431.66|431.96|431.81|431.81|431.61|423
1753418100000|2025-07-25 04:35:00|431.86|431.71|431.81|431.66|431.86|431.71|431.76|431.61|315
1753418400000|2025-07-25 04:40:00|431.86|431.71|431.86|431.71|431.86|431.71|431.81|431.66|239
1753418700000|2025-07-25 04:45:00|431.81|431.66|431.81|431.66|431.86|431.71|431.81|431.66|354
1753419000000|2025-07-25 04:50:00|431.86|431.71|431.81|431.66|431.86|431.71|431.81|431.66|320
1753419300000|2025-07-25 04:55:00|431.76|431.61|431.81|431.66|431.81|431.66|431.71|431.51|403
1753419600000|2025-07-25 05:00:00|431.86|431.61|432.11|431.91|432.16|431.96|431.71|431.56|632
1753419900000|2025-07-25 05:05:00|432.06|431.96|432.21|432.06|432.21|432.06|432.06|431.91|452
1753420200000|2025-07-25 05:10:00|432.16|432.01|432.31|432.16|432.31|432.16|432.16|432.01|456
1753420500000|2025-07-25 05:15:00|||||||||328
1753420800000|2025-07-25 05:20:00|432.26|432.11|432.31|432.16|432.31|432.16|432.26|432.11|240
1753421100000|2025-07-25 05:25:00|432.36|432.21|432.36|432.21|432.36|432.21|432.31|432.16|328
1753421400000|2025-07-25 05:30:00|432.41|432.26|432.51|432.36|432.51|432.36|432.36|432.21|326
1753421700000|2025-07-25 05:35:00|432.56|432.41|432.46|432.31|432.56|432.41|432.36|432.21|443
1753422000000|2025-07-25 05:40:00|432.51|432.36|432.46|432.31|432.51|432.36|432.36|432.21|261
1753422300000|2025-07-25 05:45:00|432.41|432.26|432.41|432.26|432.51|432.31|432.36|432.21|323
1753422600000|2025-07-25 05:50:00|432.36|432.21|432.31|432.16|432.41|432.26|432.31|432.16|419
1753422900000|2025-07-25 05:55:00|432.36|432.11|432.31|432.11|432.36|432.21|432.26|432.11|323
1753423200000|2025-07-25 06:00:00|432.36|432.16|432.41|432.26|432.41|432.26|432.36|432.16|359
1753423500000|2025-07-25 06:05:00|432.46|432.31|432.46|432.31|432.51|432.36|432.46|432.31|4707
1753423800000|2025-07-25 06:10:00|432.51|432.36|432.51|432.36|432.56|432.41|432.51|432.31|343
1753424100000|2025-07-25 06:15:00|432.56|432.41|432.71|432.56|432.71|432.56|432.51|432.36|374
1753424400000|2025-07-25 06:20:00|432.66|432.51|432.71|432.56|432.76|432.61|432.61|432.46|476
1753424700000|2025-07-25 06:25:00|432.76|432.61|432.91|432.71|432.91|432.76|432.76|432.56|421
1753425000000|2025-07-25 06:30:00|432.86|432.76|432.86|432.71|432.96|432.81|432.86|432.66|282
1753425300000|2025-07-25 06:35:00|432.81|432.66|432.76|432.61|432.81|432.66|432.76|432.56|265
1753425600000|2025-07-25 06:40:00|432.71|432.56|432.76|432.61|432.81|432.66|432.71|432.56|291
1753425900000|2025-07-25 06:45:00|432.71|432.56|432.76|432.61|432.81|432.61|432.71|432.56|272
1753426200000|2025-07-25 06:50:00|432.71|432.56|432.76|432.61|432.76|432.61|432.66|432.51|269
1753426500000|2025-07-25 06:55:00|432.71|432.56|432.61|432.46|432.71|432.56|432.51|432.36|563
1753426800000|2025-07-25 07:00:00|432.56|432.41|432.46|432.31|432.56|432.41|432.31|432.16|392
1753427100000|2025-07-25 07:05:00|432.51|432.36|432.61|432.41|432.61|432.46|432.46|432.31|230
1753427400000|2025-07-25 07:10:00|432.66|432.46|432.41|432.26|432.66|432.46|432.41|432.26|303
1753427700000|2025-07-25 07:15:00|432.46|432.31|432.41|432.26|432.51|432.36|432.36|432.21|293
1753428000000|2025-07-25 07:20:00|432.46|432.31|432.21|432.06|432.46|432.31|432.21|432.01|346
1753428300000|2025-07-25 07:25:00|432.26|432.11|432.26|432.11|432.36|432.16|432.26|432.11|1150
1753428600000|2025-07-25 07:30:00|432.21|432.06|432.16|432.01|432.26|432.11|432.16|432.01|323
1753428900000|2025-07-25 07:35:00|432.21|431.96|431.96|431.81|432.21|432.06|431.96|431.76|6659
1753429200000|2025-07-25 07:40:00|432.01|431.86|432.11|431.96|432.11|431.96|431.96|431.81|419
1753429500000|2025-07-25 07:45:00|432.06|431.91|432.31|432.16|432.31|432.16|432.01|431.86|375
1753429800000|2025-07-25 07:50:00|432.26|432.11|432.06|431.91|432.31|432.16|432.06|431.91|2535
1753430100000|2025-07-25 07:55:00|432.11|431.96|432.11|431.96|432.16|432.01|432.06|431.86|659
1753430400000|2025-07-25 08:00:00|432.16|432.01|432.11|431.96|432.16|432.01|432.06|431.91|367
1753430700000|2025-07-25 08:05:00|432.16|432.01|432.11|431.96|432.21|432.06|432.06|431.91|529
1753431000000|2025-07-25 08:10:00|432.16|432.01|432.21|432.06|432.31|432.16|432.16|432.01|582
1753431300000|2025-07-25 08:15:00|432.16|432.01|432.16|432.01|432.21|432.06|432.11|431.96|269
1753431600000|2025-07-25 08:20:00|432.21|431.96|432.11|431.96|432.21|432.01|432.06|431.86|365
1753431900000|2025-07-25 08:25:00|432.06|431.91|432.11|431.96|432.11|431.96|432.06|431.91|286
1753432200000|2025-07-25 08:30:00|432.16|432.01|432.16|432.01|432.21|432.01|432.06|431.91|311
1753432500000|2025-07-25 08:35:00|432.21|431.96|432.21|432.06|432.21|432.06|432.11|431.96|325
1753432800000|2025-07-25 08:40:00|432.16|432.01|432.01|431.86|432.16|432.01|432.01|431.81|1664
1753433100000|2025-07-25 08:45:00|432.06|431.91|432.11|431.96|432.16|431.96|432.06|431.91|223
1753433400000|2025-07-25 08:50:00|432.06|431.91|432.06|431.91|432.11|431.96|432.06|431.86|375
1753433700000|2025-07-25 08:55:00|432.01|431.86|431.76|431.61|432.01|431.86|431.61|431.46|621
1753434000000|2025-07-25 09:00:00|431.81|431.66|431.96|431.76|431.96|431.76|431.61|431.46|789
1753434300000|2025-07-25 09:05:00|431.91|431.81|432.31|432.06|432.51|432.31|431.91|431.81|471
1753434600000|2025-07-25 09:10:00|432.26|432.01|432.16|432.01|432.31|432.16|432.11|431.96|211
1753434900000|2025-07-25 09:15:00|432.21|432.06|432.46|432.26|432.46|432.31|432.21|432.06|266
1753435200000|2025-07-25 09:20:00|432.61|432.01|432.61|432.01|432.71|432.11|432.61|432.01|9
1753435500000|2025-07-25 09:25:00|432.71|432.11|432.71|432.11|432.71|432.11|432.61|432.01|4
1753435800000|2025-07-25 09:30:00|432.81|432.21|432.81|432.21|432.81|432.21|432.81|432.21|0
1753436100000|2025-07-25 09:35:00|||||||||99
1753436400000|2025-07-25 09:40:00|432.71|432.11|432.71|432.11|432.81|432.21|432.71|432.11|59
1753436700000|2025-07-25 09:45:00|432.81|432.21|432.71|432.11|432.81|432.21|432.71|432.11|65
1753437000000|2025-07-25 09:50:00|432.46|432.31|432.36|432.21|432.51|432.31|432.36|432.16|36
1753437300000|2025-07-25 09:55:00|432.41|432.16|432.46|432.31|432.51|432.36|432.41|432.16|34
1753437600000|2025-07-25 10:00:00|432.41|432.26|432.36|432.21|432.51|432.31|432.36|432.21|20
1753437900000|2025-07-25 10:05:00|432.31|432.16|432.26|432.06|432.31|432.16|432.21|432.06|35
1753438200000|2025-07-25 10:10:00|432.21|432.01|432.26|432.11|432.36|432.16|432.21|432.01|35
1753438500000|2025-07-25 10:15:00|432.21|432.06|432.26|432.06|432.26|432.11|432.21|432.06|781
1753438800000|2025-07-25 10:20:00|432.21|432.01|432.26|432.11|432.26|432.11|432.16|432.01|805
1753439100000|2025-07-25 10:25:00|432.31|432.06|432.31|432.16|432.36|432.21|432.21|432.06|56
1753439400000|2025-07-25 10:30:00|432.26|432.11|432.36|432.21|432.36|432.21|432.26|432.11|28
1753439700000|2025-07-25 10:35:00|432.41|432.26|432.41|432.21|432.46|432.31|432.41|432.21|35
1753440000000|2025-07-25 10:40:00|432.36|432.16|432.31|432.16|432.36|432.21|432.31|432.16|48
1753440300000|2025-07-25 10:45:00|432.26|432.11|432.26|432.11|432.26|432.11|432.21|432.06|31
1753440600000|2025-07-25 10:50:00|432.21|432.06|432.26|432.11|432.31|432.11|432.21|432.06|29
1753440900000|2025-07-25 10:55:00|432.21|432.06|432.11|431.96|432.26|432.11|432.06|431.91|42
1753441200000|2025-07-25 11:00:00|432.16|431.91|432.31|432.16|432.31|432.16|432.06|431.91|29
1753441500000|2025-07-25 11:05:00|432.26|432.11|432.11|431.96|432.26|432.16|432.11|431.91|228
1753441800000|2025-07-25 11:10:00|432.16|432.01|432.26|432.06|432.26|432.06|432.16|432.01|31
1753442100000|2025-07-25 11:15:00|432.21|432.11|432.06|431.91|432.21|432.11|432.01|431.86|41
1753442400000|2025-07-25 11:20:00|432.11|431.86|432.01|431.86|432.11|431.91|432.01|431.86|21
1753442700000|2025-07-25 11:25:00|431.96|431.81|432.11|431.96|432.11|431.96|431.96|431.81|31
1753443000000|2025-07-25 11:30:00|432.06|431.91|431.96|431.81|432.06|431.91|431.96|431.81|22
1753443300000|2025-07-25 11:35:00|432.06|431.91|431.91|431.76|432.06|431.91|431.91|431.76|32
1753443600000|2025-07-25 11:40:00|431.86|431.71|431.91|431.71|431.91|431.76|431.81|431.61|42
1753443900000|2025-07-25 11:45:00|431.86|431.66|431.71|431.56|431.86|431.71|431.71|431.51|39
1753444200000|2025-07-25 11:50:00|431.76|431.61|431.71|431.51|431.81|431.66|431.66|431.51|41
1753444500000|2025-07-25 11:55:00|431.76|431.56|431.71|431.56|431.81|431.66|431.71|431.56|39
1753444800000|2025-07-25 12:00:00|431.76|431.61|431.76|431.61|431.86|431.66|431.66|431.51|74
1753445100000|2025-07-25 12:05:00|431.71|431.56|431.66|431.51|431.76|431.56|431.61|431.46|65
1753445400000|2025-07-25 12:10:00|431.71|431.56|431.61|431.46|431.71|431.56|431.61|431.46|58
1753445700000|2025-07-25 12:15:00|431.66|431.51|431.81|431.66|431.81|431.66|431.66|431.51|66
1753446000000|2025-07-25 12:20:00|431.76|431.61|431.71|431.56|431.76|431.61|431.61|431.46|31
1753446300000|2025-07-25 12:25:00|431.76|431.61|431.71|431.56|431.76|431.61|431.71|431.51|71
1753446600000|2025-07-25 12:30:00|431.76|431.61|431.66|431.51|431.81|431.61|431.66|431.51|74
1753446900000|2025-07-25 12:35:00|431.61|431.46|431.66|431.51|431.66|431.51|431.61|431.46|22
1753447200000|2025-07-25 12:40:00|431.61|431.46|431.66|431.51|431.66|431.51|431.61|431.46|23
1753447500000|2025-07-25 12:45:00|431.71|431.56|431.71|431.56|431.71|431.56|431.61|431.46|54
1753447800000|2025-07-25 12:50:00|431.66|431.51|431.71|431.56|431.76|431.61|431.66|431.51|71
1753448100000|2025-07-25 12:55:00|431.66|431.51|431.66|431.51|431.71|431.56|431.61|431.46|72
1753448400000|2025-07-25 13:00:00|431.61|431.46|431.56|431.41|431.66|431.51|431.46|431.31|98
1753448700000|2025-07-25 13:05:00|431.51|431.36|431.56|431.36|431.61|431.46|431.16|431.01|71
1753449000000|2025-07-25 13:10:00|431.51|431.41|431.61|431.41|431.66|431.46|431.46|431.31|31
1753449300000|2025-07-25 13:15:00|431.56|431.36|431.61|431.41|431.71|431.51|431.51|431.36|53
1753449600000|2025-07-25 13:20:00|431.56|431.46|431.66|431.51|431.71|431.51|431.56|431.36|57
1753449900000|2025-07-25 13:25:00|431.71|431.56|431.26|431.11|431.76|431.61|431.26|431.06|83
1753450200000|2025-07-25 13:30:00|431.21|431.06|432.11|431.86|432.16|432.01|431.21|431.06|257
1753450500000|2025-07-25 13:35:00|432.16|431.91|432.46|432.26|432.46|432.31|432.11|431.91|127
1753450800000|2025-07-25 13:40:00|432.41|432.21|432.66|432.46|432.66|432.51|432.41|432.21|125
1753451100000|2025-07-25 13:45:00|432.61|432.51|433.01|432.86|433.06|432.91|432.61|432.46|54
1753451400000|2025-07-25 13:50:00|433.06|432.91|433.36|433.21|433.46|433.26|432.96|432.76|121
1753451700000|2025-07-25 13:55:00|433.31|433.16|433.41|433.26|433.66|433.46|433.31|433.16|53
1753452000000|2025-07-25 14:00:00|433.46|433.31|433.21|433.01|433.71|433.51|433.16|433.01|53
1753452300000|2025-07-25 14:05:00|433.11|432.96|433.41|433.21|433.41|433.21|433.11|432.96|37
1753452600000|2025-07-25 14:10:00|433.46|433.26|433.41|433.26|433.61|433.41|433.41|433.26|27
1753452900000|2025-07-25 14:15:00|433.36|433.21|433.11|432.91|433.46|433.26|433.11|432.91|44
1753453200000|2025-07-25 14:20:00|433.06|432.86|433.11|432.91|433.16|433.01|432.96|432.76|61
1753453500000|2025-07-25 14:25:00|433.21|432.96|433.56|433.36|433.56|433.41|433.21|432.91|293
1753453800000|2025-07-25 14:30:00|433.51|433.31|433.36|433.16|433.56|433.36|433.26|433.11|74
1753454100000|2025-07-25 14:35:00|433.41|433.21|433.66|433.46|433.71|433.56|433.41|433.16|41
1753454400000|2025-07-25 14:40:00|433.61|433.51|433.66|433.51|433.71|433.56|433.61|433.41|20
1753454700000|2025-07-25 14:45:00|433.71|433.46|433.86|433.71|433.96|433.81|433.71|433.46|38
1753455000000|2025-07-25 14:50:00|433.96|433.76|434.06|433.91|434.11|433.96|433.96|433.76|50
1753455300000|2025-07-25 14:55:00|434.11|433.96|433.86|433.71|434.11|433.96|433.81|433.66|97
1753455600000|2025-07-25 15:00:00|433.81|433.66|433.81|433.66|433.96|433.76|433.76|433.61|19
1753455900000|2025-07-25 15:05:00|433.91|433.71|433.91|433.71|433.91|433.76|433.81|433.66|15
1753456200000|2025-07-25 15:10:00|433.96|433.76|433.61|433.46|433.96|433.76|433.61|433.41|26
1753456500000|2025-07-25 15:15:00|433.66|433.41|433.81|433.61|433.81|433.66|433.61|433.41|24
1753456800000|2025-07-25 15:20:00|433.86|433.56|433.56|433.41|433.86|433.56|433.51|433.36|21
1753457100000|2025-07-25 15:25:00|433.51|433.36|433.31|433.16|433.56|433.41|433.31|433.16|260
1753457400000|2025-07-25 15:30:00|433.36|433.21|433.51|433.36|433.56|433.36|433.36|433.16|20
1753457700000|2025-07-25 15:35:00|433.56|433.41|433.56|433.36|433.66|433.51|433.51|433.36|76
1753458000000|2025-07-25 15:40:00|433.51|433.31|433.31|433.11|433.56|433.31|433.31|433.11|31
1753458300000|2025-07-25 15:45:00|433.26|433.06|433.51|433.31|433.56|433.41|433.26|433.06|20
1753458600000|2025-07-25 15:50:00|433.56|433.36|433.46|433.26|433.56|433.36|433.46|433.26|3
1753458900000|2025-07-25 15:55:00|433.41|433.21|433.46|433.31|433.51|433.31|433.36|433.21|10
1753459200000|2025-07-25 16:00:00|433.41|433.26|433.46|433.26|433.46|433.31|433.26|433.11|27
1753459500000|2025-07-25 16:05:00|433.41|433.31|433.31|433.16|433.46|433.31|433.26|433.06|80
1753459800000|2025-07-25 16:10:00|433.36|433.21|433.41|433.21|433.41|433.26|433.21|433.06|46
1753460100000|2025-07-25 16:15:00|433.36|433.26|433.46|433.31|433.51|433.36|433.36|433.21|72
1753460400000|2025-07-25 16:20:00|433.41|433.26|433.56|433.41|433.56|433.41|433.36|433.16|24
1753460700000|2025-07-25 16:25:00|433.61|433.36|433.56|433.41|433.71|433.56|433.56|433.36|16
1753461000000|2025-07-25 16:30:00|433.51|433.36|433.51|433.36|433.56|433.41|433.46|433.26|14
1753461300000|2025-07-25 16:35:00|433.56|433.31|433.51|433.36|433.56|433.36|433.51|433.31|8
1753461600000|2025-07-25 16:40:00|433.56|433.31|433.51|433.31|433.56|433.36|433.46|433.26|7
1753461900000|2025-07-25 16:45:00|433.46|433.36|433.51|433.31|433.56|433.41|433.46|433.31|9
1753462200000|2025-07-25 16:50:00|433.56|433.26|433.56|433.36|433.56|433.41|433.51|433.26|5
1753462500000|2025-07-25 16:55:00|433.61|433.41|433.61|433.41|433.66|433.46|433.61|433.36|5
1753462800000|2025-07-25 17:00:00|433.56|433.46|433.56|433.41|433.66|433.51|433.51|433.36|9
1753463100000|2025-07-25 17:05:00|433.61|433.46|433.61|433.41|433.61|433.46|433.51|433.36|12
1753463400000|2025-07-25 17:10:00|433.56|433.46|433.56|433.36|433.71|433.51|433.51|433.36|35
1753463700000|2025-07-25 17:15:00|433.61|433.41|433.66|433.46|433.71|433.46|433.56|433.36|2
1753464000000|2025-07-25 17:20:00|433.71|433.51|433.91|433.71|433.96|433.76|433.66|433.46|18
1753464300000|2025-07-25 17:25:00|433.96|433.76|434.01|433.81|434.01|433.81|433.91|433.76|4
1753464600000|2025-07-25 17:30:00|433.96|433.86|434.06|433.86|434.06|433.86|433.96|433.76|10
1753464900000|2025-07-25 17:35:00|434.01|433.91|434.01|433.81|434.06|433.91|434.01|433.81|8
1753465200000|2025-07-25 17:40:00|433.96|433.76|433.96|433.76|433.96|433.76|433.81|433.66|25
1753465500000|2025-07-25 17:45:00|433.91|433.81|434.01|433.81|434.01|433.86|433.91|433.76|7
1753465800000|2025-07-25 17:50:00|433.96|433.86|434.01|433.81|434.06|433.86|433.96|433.81|10
1753466100000|2025-07-25 17:55:00|433.96|433.86|433.91|433.76|433.96|433.86|433.91|433.71|3
1753466400000|2025-07-25 18:00:00|433.96|433.71|433.91|433.71|433.96|433.76|433.86|433.71|7
1753466700000|2025-07-25 18:05:00|433.86|433.76|433.86|433.71|433.86|433.76|433.81|433.66|15
1753467000000|2025-07-25 18:10:00|433.91|433.76|433.96|433.81|434.01|433.81|433.86|433.71|18
1753467300000|2025-07-25 18:15:00|434.01|433.76|433.91|433.71|434.01|433.81|433.91|433.71|13
1753467600000|2025-07-25 18:20:00|433.96|433.76|433.96|433.81|434.01|433.81|433.91|433.76|10
1753467900000|2025-07-25 18:25:00|434.01|433.76|434.01|433.81|434.01|433.81|433.91|433.71|3
1753468200000|2025-07-25 18:30:00|434.06|433.86|433.96|433.81|434.11|433.91|433.96|433.76|6
1753468500000|2025-07-25 18:35:00|434.01|433.76|433.91|433.76|434.01|433.76|433.91|433.76|1
1753468800000|2025-07-25 18:40:00|433.96|433.81|434.01|433.86|434.01|433.86|433.96|433.81|8
1753469100000|2025-07-25 18:45:00|433.96|433.81|433.96|433.76|434.01|433.86|433.91|433.76|9
1753469400000|2025-07-25 18:50:00|433.91|433.71|433.86|433.71|433.96|433.76|433.86|433.66|18
1753469700000|2025-07-25 18:55:00|433.81|433.66|433.81|433.66|433.91|433.76|433.81|433.66|9
1753470000000|2025-07-25 19:00:00|433.76|433.61|433.91|433.76|434.01|433.81|433.76|433.61|13
1753470300000|2025-07-25 19:05:00|433.96||433.91||433.96||433.91||3
1753470600000|2025-07-25 19:10:00|433.96|433.81|433.91|433.76|434.01|433.81|433.86|433.66|19
1753470900000|2025-07-25 19:15:00|433.96|433.81|434.01|433.86|434.01|433.86|433.91|433.81|4
1753471200000|2025-07-25 19:20:00|433.96|433.81|434.01|433.86|434.06|433.86|433.96|433.81|5
1753471500000|2025-07-25 19:25:00|434.06|433.91|434.06|433.91|434.11|433.91|434.01|433.86|3
1753471800000|2025-07-25 19:30:00|434.01|433.86|434.11|433.91|434.11|433.96|434.01|433.86|9
1753472100000|2025-07-25 19:35:00|434.16|433.96|434.21|434.06|434.21|434.06|434.16|433.96|14
1753472400000|2025-07-25 19:40:00|434.16|434.01|434.21|434.01|434.26|434.11|434.06|433.91|38
1753472700000|2025-07-25 19:45:00|434.16|433.96|434.16|433.96|434.16|434.01|434.01|433.81|38
1753473000000|2025-07-25 19:50:00|434.06|433.91|434.01|433.86|434.16|434.01|433.91|433.71|49
1753473300000|2025-07-25 19:55:00|433.96|433.81|434.06|433.86|434.21|434.06|433.96|433.76|66
1753473600000|2025-07-25 20:00:00|434.01|433.81|434.11|433.91|434.11|433.91|434.01|433.81|5
1753473900000|2025-07-25 20:05:00|434.06|433.86|434.16|433.96|434.16|433.96|434.06|433.86|0
1753474200000|2025-07-25 20:10:00|434.11||434.16||434.16||434.11||0
1753474500000|2025-07-25 20:15:00|434.11|433.91|434.06|433.86|434.11|433.91|434.06|433.86|8
1753474800000|2025-07-25 20:20:00|434.11|433.91|434.06|433.86|434.11|433.91|434.01|433.81|4
1753475100000|2025-07-25 20:25:00|434.01|433.81|434.01|433.86|434.06|433.86|434.01|433.81|3
1753475400000|2025-07-25 20:30:00|433.96|433.81|434.01|433.86|434.01|433.86|433.96|433.76|11
1753475700000|2025-07-25 20:35:00|||||||||3
1753476000000|2025-07-25 20:40:00|434.06|433.91|433.91|433.71|434.06|433.91|433.91|433.71|8
1753476300000|2025-07-25 20:45:00|433.96|433.76|434.01|433.81|434.01|433.81|433.91|433.66|7
1753476600000|2025-07-25 20:50:00|433.96|433.76|433.96|433.71|434.01|433.76|433.96|433.71|3
1753476900000|2025-07-25 20:55:00|433.91|433.66|433.81|433.51|434.01|433.76|433.76|433.21|113
1753653600000|2025-07-27 22:00:00|434.96|434.36|435.06|434.46|435.06|434.46|434.86|434.26|0
1753653900000|2025-07-27 22:05:00|434.96|434.36|434.96|434.36|435.06|434.46|434.86|434.26|0
1753654200000|2025-07-27 22:10:00|434.86|434.26|434.96|434.36|435.06|434.46|434.86|434.26|0
1753654500000|2025-07-27 22:15:00|435.06|434.46|435.06|434.46|435.06|434.46|434.96|434.36|0
1753654800000|2025-07-27 22:20:00|434.96|434.36|434.96|434.36|434.96|434.36|434.96|434.36|0
1753655100000|2025-07-27 22:25:00|434.86|434.26|434.86|434.26|434.96|434.36|434.76|434.16|0
1753655400000|2025-07-27 22:30:00|434.76|434.16|434.86|434.26|434.86|434.26|434.76|434.16|0
1753656000000|2025-07-27 22:40:00|434.96|434.36|434.86|434.26|434.96|434.36|434.86|434.26|0
1753656300000|2025-07-27 22:45:00|434.76|434.16|434.86|434.26|434.86|434.26|434.76|434.16|0
1753656600000|2025-07-27 22:50:00|434.76|434.16|434.76|434.16|434.76|434.16|434.76|434.16|0
1753656900000|2025-07-27 22:55:00|434.86|434.26|434.86|434.26|434.86|434.26|434.76|434.16|0
1753657500000|2025-07-27 23:05:00|434.96|434.36|434.86|434.26|434.96|434.36|434.86|434.26|0
1753657800000|2025-07-27 23:10:00|434.96|434.36|434.96|434.36|434.96|434.36|434.86|434.26|0
1753658100000|2025-07-27 23:15:00|435.06|434.46|435.06|434.46|435.06|434.46|434.96|434.36|0
1753658400000|2025-07-27 23:20:00|434.96|434.36|435.06|434.46|435.16|434.56|434.96|434.36|0
1753658700000|2025-07-27 23:25:00|435.16|434.56|435.06|434.46|435.16|434.56|435.06|434.46|0
1753659000000|2025-07-27 23:30:00|435.16|434.56|435.06|434.46|435.16|434.56|435.06|434.46|0
1753659300000|2025-07-27 23:35:00|435.16|434.56|435.16|434.56|435.16|434.56|435.16|434.56|0
1753659600000|2025-07-27 23:40:00|435.26|434.66|435.16|434.56|435.26|434.66|435.16|434.56|0
1753659900000|2025-07-27 23:45:00|435.06|434.46|435.16|434.56|435.16|434.56|435.06|434.46|0
1753660200000|2025-07-27 23:50:00|435.06|434.46|435.16|434.56|435.16|434.56|435.06|434.46|0
1753660500000|2025-07-27 23:55:00|435.06|434.46|434.96|434.36|435.06|434.46|434.96|434.36|0
1753661400000|2025-07-28 00:10:00|435.06|434.46|435.06|434.46|435.06|434.46|435.06|434.46|0
1753661700000|2025-07-28 00:15:00|435.16|434.56|435.16|434.56|435.16|434.56|435.16|434.56|0
1753662300000|2025-07-28 00:25:00|435.06|434.46|435.06|434.46|435.16|434.56|435.06|434.46|0
1753662600000|2025-07-28 00:30:00|434.41|433.96|434.36|434.21|434.76|434.56|434.01|433.76|2742
1753662900000|2025-07-28 00:35:00|434.31|434.11|434.01|433.81|434.31|434.11|433.76|433.51|294
1753663200000|2025-07-28 00:40:00|434.06|433.86|434.16|434.01|434.16|434.01|433.96|433.76|37
1753663500000|2025-07-28 00:45:00|434.31|434.16|434.46|434.31|434.71|434.51|434.26|434.06|117
1753663800000|2025-07-28 00:50:00|434.51|434.36|434.46|434.26|434.56|434.41|434.41|434.21|79
1753664100000|2025-07-28 00:55:00|434.41|434.31|434.86|434.71|434.86|434.71|434.41|434.26|93
1753664400000|2025-07-28 01:00:00|434.91|434.76|433.16|432.96|434.91|434.76|433.06|432.91|1159
1753664700000|2025-07-28 01:05:00|433.21|433.01|432.66|432.46|433.21|433.01|432.41|432.26|1449
1753665000000|2025-07-28 01:10:00|432.56|432.41|432.66|432.51|432.91|432.71|432.36|432.21|607
1753665300000|2025-07-28 01:15:00|432.71|432.46|432.16|432.01|432.91|432.76|432.16|432.01|397
1753665600000|2025-07-28 01:20:00|432.21|431.96|431.86|431.71|432.36|432.16|431.86|431.66|725
1753665900000|2025-07-28 01:25:00|431.91|431.76|432.51|432.36|432.51|432.36|431.86|431.66|1183
1753666200000|2025-07-28 01:30:00|432.56|432.31|432.16|431.96|432.56|432.31|432.01|431.86|357
1753666500000|2025-07-28 01:35:00|432.11|432.01|431.86|431.66|432.11|432.01|431.81|431.66|1253
1753666800000|2025-07-28 01:40:00|431.81|431.61|431.81|431.66|431.96|431.81|431.76|431.61|379
1753667100000|2025-07-28 01:45:00|431.86|431.71|432.01|431.86|432.06|431.91|431.86|431.71|508
1753667400000|2025-07-28 01:50:00|431.96|431.81|432.06|431.91|432.11|431.96|431.96|431.81|359
1753667700000|2025-07-28 01:55:00|432.01|431.86|432.11|431.96|432.11|431.96|431.91|431.76|445
1753668000000|2025-07-28 02:00:00|432.16|432.01|432.16|432.01|432.31|432.16|432.11|431.96|469
1753668300000|2025-07-28 02:05:00|432.21|432.06|432.21|432.06|432.31|432.11|432.16|432.01|459
1753668600000|2025-07-28 02:10:00|432.26|432.11|432.21|432.06|432.31|432.16|432.11|431.96|310
1753668900000|2025-07-28 02:15:00|432.26|432.11|432.21|432.06|432.31|432.16|432.16|432.01|356
1753669200000|2025-07-28 02:20:00|432.26|432.11|432.66|432.46|432.71|432.56|432.26|432.11|464
1753669500000|2025-07-28 02:25:00|432.61|432.51|432.86|432.71|432.86|432.71|432.56|432.41|250
1753669800000|2025-07-28 02:30:00|432.91|432.76|432.76|432.61|432.91|432.76|432.71|432.56|738
1753670100000|2025-07-28 02:35:00|432.81|432.66|432.71|432.56|432.81|432.66|432.56|432.41|476
1753670400000|2025-07-28 02:40:00|432.76|432.61|432.56|432.41|432.86|432.66|432.56|432.41|852
1753670700000|2025-07-28 02:45:00|432.61|432.46|432.76|432.61|432.86|432.71|432.56|432.41|294
1753671000000|2025-07-28 02:50:00|432.71|432.56|432.91|432.76|432.91|432.76|432.71|432.56|454
1753671300000|2025-07-28 02:55:00|432.86|432.71|432.81|432.66|432.86|432.71|432.61|432.41|511
1753671600000|2025-07-28 03:00:00|432.76|432.61|432.86|432.71|432.86|432.71|432.76|432.61|354
1753671900000|2025-07-28 03:05:00|432.91|432.76|432.86|432.71|432.91|432.76|432.81|432.66|399
1753672200000|2025-07-28 03:10:00|432.91|432.76|432.96|432.81|432.96|432.81|432.91|432.76|363
1753672500000|2025-07-28 03:15:00|432.91|432.76|432.96|432.81|432.96|432.81|432.86|432.71|412
1753672800000|2025-07-28 03:20:00|432.91|432.76|432.76|432.61|432.91|432.76|432.66|432.51|12983
1753673100000|2025-07-28 03:25:00|432.71|432.56|432.76|432.61|432.81|432.66|432.66|432.51|406
1753673400000|2025-07-28 03:30:00|432.81|432.66|432.81|432.66|432.86|432.71|432.76|432.61|716
1753673700000|2025-07-28 03:35:00|432.86|432.71|432.96|432.81|433.01|432.86|432.81|432.66|570
1753674000000|2025-07-28 03:40:00|433.01|432.86|433.06|432.86|433.11|432.91|433.01|432.81|1243
1753674300000|2025-07-28 03:45:00|433.01|432.81|432.86|432.66|433.01|432.86|432.76|432.61|1103
1753674600000|2025-07-28 03:50:00|432.81|432.71|432.86|432.66|432.86|432.71|432.76|432.61|568
1753674900000|2025-07-28 03:55:00|432.81|432.61|432.81|432.66|432.81|432.66|432.76|432.61|520
1753675200000|2025-07-28 04:00:00|432.86|432.71|432.86|432.71|432.91|432.76|432.86|432.71|435
1753675500000|2025-07-28 04:05:00|432.91|432.76|432.86|432.71|432.91|432.76|432.86|432.71|323
1753675800000|2025-07-28 04:10:00|432.91|432.76|432.86|432.71|432.96|432.76|432.86|432.71|228
1753676100000|2025-07-28 04:15:00|432.81|432.66|432.86|432.71|432.91|432.76|432.81|432.66|281
1753676400000|2025-07-28 04:20:00|432.91|432.76|432.81|432.66|432.91|432.76|432.81|432.66|402
1753676700000|2025-07-28 04:25:00|432.86|432.76|432.91|432.76|432.96|432.81|432.86|432.71|2229
1753677000000|2025-07-28 04:30:00|432.96|432.81|432.96|432.81|432.96|432.81|432.91|432.76|354
1753677300000|2025-07-28 04:35:00|432.91|432.76|432.96|432.81|432.96|432.81|432.91|432.76|427
1753677600000|2025-07-28 04:40:00|432.91|432.76|432.86|432.71|432.96|432.81|432.86|432.71|212
1753677900000|2025-07-28 04:45:00|432.91|432.76|433.01|432.86|433.01|432.86|432.91|432.76|187
1753678200000|2025-07-28 04:50:00|433.06|432.91|433.01|432.81|433.06|432.91|432.96|432.81|481
1753678500000|2025-07-28 04:55:00|432.96|432.86|433.01|432.86|433.01|432.86|432.96|432.86|263
1753678800000|2025-07-28 05:00:00|433.06|432.91|433.01|432.86|433.06|432.91|432.81|432.66|475
1753679100000|2025-07-28 05:05:00|433.06|432.91|433.06|432.91|433.11|432.96|433.01|432.81|446
1753679400000|2025-07-28 05:10:00|433.11|432.96|433.21|433.06|433.21|433.06|433.11|432.96|266
1753679700000|2025-07-28 05:15:00|433.26|433.11|433.31|433.11|433.31|433.16|433.21|433.06|446
1753680000000|2025-07-28 05:20:00|433.26|433.16|433.26|433.06|433.31|433.16|433.21|433.06|1006
1753680300000|2025-07-28 05:25:00|433.21|433.11|433.21|433.01|433.26|433.11|433.11|432.96|331
1753680600000|2025-07-28 05:30:00|433.16|433.06|433.06|432.91|433.21|433.06|433.06|432.91|475
1753680900000|2025-07-28 05:35:00|433.01|432.86|433.11|432.96|433.11|432.96|432.96|432.81|340
1753681200000|2025-07-28 05:40:00|433.06|432.91|433.11|432.91|433.11|432.96|433.06|432.91|262
1753681500000|2025-07-28 05:45:00|433.16|432.96|432.96|432.81|433.16|432.96|432.96|432.81|449
1753681800000|2025-07-28 05:50:00|433.01|432.76|432.96|432.81|433.01|432.81|432.81|432.61|164
1753682100000|2025-07-28 05:55:00|433.01|432.86|433.01|432.86|433.01|432.86|432.96|432.81|407
1753682400000|2025-07-28 06:00:00|433.06|432.91|433.06|432.91|433.16|432.96|433.01|432.86|429
1753682700000|2025-07-28 06:05:00|433.11|432.86|432.96|432.81|433.16|433.01|432.96|432.81|491
1753683000000|2025-07-28 06:10:00|432.91|432.76|432.81|432.66|432.91|432.76|432.81|432.66|368
1753683300000|2025-07-28 06:15:00|432.86|432.71|432.91|432.76|432.96|432.81|432.86|432.71|488
1753683600000|2025-07-28 06:20:00|432.86|432.71|432.91|432.76|433.01|432.81|432.86|432.71|347
1753683900000|2025-07-28 06:25:00|432.96|432.71|432.96|432.81|433.01|432.86|432.91|432.71|395
1753684200000|2025-07-28 06:30:00|433.01|432.76|432.81|432.66|433.01|432.86|432.66|432.51|494
1753684500000|2025-07-28 06:35:00|432.76|432.61|432.76|432.61|432.76|432.66|432.71|432.56|292
1753684800000|2025-07-28 06:40:00|432.81|432.66|432.91|432.71|432.91|432.76|432.81|432.66|2274
1753685100000|2025-07-28 06:45:00|432.86|432.76|432.86|432.71|432.91|432.76|432.81|432.66|415
1753685400000|2025-07-28 06:50:00|432.91|432.76|432.91|432.76|432.96|432.81|432.86|432.71|460
1753685700000|2025-07-28 06:55:00|432.96|432.81|432.86|432.71|432.96|432.81|432.81|432.66|1361
1753686000000|2025-07-28 07:00:00|432.91|432.76|432.66|432.51|432.96|432.81|432.61|432.46|738
1753686300000|2025-07-28 07:05:00|432.71|432.56|432.66|432.51|432.81|432.66|432.66|432.46|669
1753686600000|2025-07-28 07:10:00|432.61|432.46|432.51|432.36|432.71|432.56|432.51|432.36|473
1753686900000|2025-07-28 07:15:00|432.56|432.41|432.66|432.51|432.66|432.51|432.56|432.41|211
1753687200000|2025-07-28 07:20:00|432.61|432.46|432.71|432.51|432.71|432.56|432.61|432.41|559
1753687500000|2025-07-28 07:25:00|432.66|432.56|432.51|432.36|432.71|432.56|432.51|432.36|369
1753687800000|2025-07-28 07:30:00|432.56|432.41|432.41|432.26|432.61|432.41|432.31|432.16|699
1753688100000|2025-07-28 07:35:00|432.46|432.31|432.66|432.46|432.66|432.46|432.41|432.26|700
1753688400000|2025-07-28 07:40:00|432.61|432.51|432.76|432.61|432.86|432.66|432.61|432.46|577
1753688700000|2025-07-28 07:45:00|432.81|432.66|432.91|432.76|432.91|432.76|432.81|432.61|358
1753689000000|2025-07-28 07:50:00|432.86|432.71|432.86|432.71|432.96|432.81|432.81|432.66|889
1753689300000|2025-07-28 07:55:00|432.81|432.66|432.86|432.71|432.86|432.71|432.81|432.61|638
1753689600000|2025-07-28 08:00:00|432.91|432.76|432.81|432.66|432.96|432.76|432.81|432.61|861
1753689900000|2025-07-28 08:05:00|432.86|432.71|432.86|432.71|432.86|432.71|432.81|432.66|427
1753690200000|2025-07-28 08:10:00|432.91|432.76|432.71|432.56|432.91|432.76|432.71|432.56|517
1753690500000|2025-07-28 08:15:00|432.66|432.51|432.71|432.51|432.71|432.56|432.66|432.51|645
1753690800000|2025-07-28 08:20:00|432.76|432.56|432.76|432.56|432.81|432.66|432.66|432.46|439
1753691100000|2025-07-28 08:25:00|432.71|432.61|432.81|432.66|432.86|432.71|432.71|432.56|781
1753691400000|2025-07-28 08:30:00|432.86|432.71|432.91|432.76|432.91|432.76|432.86|432.71|394
1753691700000|2025-07-28 08:35:00|432.96|432.81|433.01|432.86|433.01|432.86|432.96|432.81|471
1753692000000|2025-07-28 08:40:00|432.96|432.81|433.06|432.91|433.06|432.91|432.96|432.81|508
1753692300000|2025-07-28 08:45:00|433.01|432.86|432.96|432.81|433.01|432.86|432.91|432.76|694
1753692600000|2025-07-28 08:50:00|433.01|432.86|432.86|432.66|433.01|432.86|432.76|432.61|513
1753692900000|2025-07-28 08:55:00|432.81|432.71|432.86|432.71|432.96|432.81|432.81|432.66|3009
1753693200000|2025-07-28 09:00:00|432.91|432.76|432.71|432.56|432.91|432.76|432.71|432.56|2607
1753693500000|2025-07-28 09:05:00|432.66|432.51|432.41|432.21|432.76|432.56|432.31|432.16|569
1753693800000|2025-07-28 09:10:00|432.36|432.16|432.61|432.46|432.61|432.46|432.31|432.16|827
1753694100000|2025-07-28 09:15:00|432.56|432.36|432.51|432.36|432.61|432.46|432.46|432.31|216
1753694400000|2025-07-28 09:20:00|432.76|432.16|432.56|431.96|432.76|432.16|432.56|431.96|0
1753694700000|2025-07-28 09:25:00|432.66|432.06|432.56|431.96|432.66|432.06|432.56|431.96|2
1753695000000|2025-07-28 09:30:00|432.66|432.06|432.66|432.06|432.66|432.06|432.66|432.06|0
1753695300000|2025-07-28 09:35:00|432.56|431.96|432.56|431.96|432.66|432.06|432.56|431.96|301
1753695600000|2025-07-28 09:40:00|432.66|432.06|432.56|431.96|432.66|432.06|432.56|431.96|1
1753695900000|2025-07-28 09:45:00|432.66|432.06|432.56|431.96|432.66|432.06|432.56|431.96|6
1753696200000|2025-07-28 09:50:00|432.66|432.06|432.36|432.16|432.66|432.21|432.36|431.96|6
1753696500000|2025-07-28 09:55:00|432.26|432.11|432.41|432.21|432.46|432.31|432.26|432.11|29
1753696800000|2025-07-28 10:00:00|432.36|432.16|432.41|432.21|432.41|432.21|432.36|432.16|6
1753697100000|2025-07-28 10:05:00|432.36|432.16|432.26|432.11|432.41|432.16|432.26|432.11|92
1753697400000|2025-07-28 10:10:00|432.21|432.06|432.16|432.01|432.21|432.06|432.11|431.96|27
1753697700000|2025-07-28 10:15:00|432.21|432.06|432.21|432.06|432.26|432.06|432.21|432.01|12
1753698000000|2025-07-28 10:20:00|432.26|432.01|432.26|432.11|432.26|432.11|432.21|432.01|37
1753698300000|2025-07-28 10:25:00|432.21|432.06|432.21|432.06|432.31|432.16|432.16|432.01|153
1753698600000|2025-07-28 10:30:00|432.26|432.11|432.11|431.96|432.26|432.11|431.96|431.81|45
1753698900000|2025-07-28 10:35:00|432.16|432.01|432.16|432.01|432.21|432.06|432.16|432.01|20
1753699200000|2025-07-28 10:40:00|432.11|431.96|432.11|431.96|432.11|432.01|432.11|431.91|73
1753699500000|2025-07-28 10:45:00|432.16|431.91|432.16|432.01|432.16|432.01|432.11|431.91|16
1753699800000|2025-07-28 10:50:00|432.11|431.96|432.06|431.91|432.16|432.01|432.06|431.91|7
1753700100000|2025-07-28 10:55:00|432.11|431.86|432.01|431.86|432.11|431.96|432.01|431.86|11
1753700400000|2025-07-28 11:00:00|431.96|431.81|431.81|431.61|431.96|431.81|431.76|431.61|32
1753700700000|2025-07-28 11:05:00|431.86|431.66|431.86|431.71|431.96|431.76|431.76|431.61|32
1753701000000|2025-07-28 11:10:00|431.91|431.76|432.01|431.81|432.01|431.81|431.91|431.76|30
1753701300000|2025-07-28 11:15:00|431.96|431.76|431.71|431.51|431.96|431.76|431.56|431.41|117
1753701600000|2025-07-28 11:20:00|431.66|431.41|431.71|431.51|431.71|431.51|431.56|431.41|34
1753701900000|2025-07-28 11:25:00|431.76|431.56|431.81|431.61|431.81|431.61|431.71|431.51|15
1753702200000|2025-07-28 11:30:00|431.76|431.56|431.76|431.61|431.76|431.61|431.71|431.56|3
1753702500000|2025-07-28 11:35:00|431.81|431.66|431.91|431.71|431.91|431.76|431.81|431.66|120
1753702800000|2025-07-28 11:40:00|431.86|431.76|431.91|431.71|431.91|431.76|431.86|431.66|5
1753703100000|2025-07-28 11:45:00|431.86|431.66|431.86|431.66|431.91|431.71|431.81|431.66|8
1753703400000|2025-07-28 11:50:00|431.91|431.71|431.91|431.71|431.96|431.76|431.91|431.66|7
1753703700000|2025-07-28 11:55:00|431.96|431.76|431.86|431.71|431.96|431.76|431.86|431.66|6
1753704000000|2025-07-28 12:00:00|431.91|431.66|431.71|431.51|431.91|431.76|431.61|431.46|22
1753704300000|2025-07-28 12:05:00|431.76|431.56|431.76|431.56|431.76|431.56|431.71|431.56|16
1753704600000|2025-07-28 12:10:00|431.71|431.51|431.46|431.31|431.71|431.56|431.46|431.31|20
1753704900000|2025-07-28 12:15:00|431.51|431.36|431.61|431.46|431.61|431.46|431.51|431.31|2
1753705200000|2025-07-28 12:20:00||431.41||431.46||431.46||431.41|5
1753705500000|2025-07-28 12:25:00|431.66|431.41|431.61|431.41|431.66|431.51|431.61|431.36|23
1753705800000|2025-07-28 12:30:00|431.56|431.36|431.46|431.26|431.56|431.41|431.41|431.21|6
1753706100000|2025-07-28 12:35:00|431.51|431.31|431.56|431.41|431.66|431.46|431.51|431.26|347
1753706400000|2025-07-28 12:40:00|431.61|431.46|431.66|431.46|431.66|431.46|431.61|431.41|7
1753706700000|2025-07-28 12:45:00||431.51||431.51||431.51||431.46|3
1753707000000|2025-07-28 12:50:00|431.61|431.46|431.61|431.46|431.66|431.51|431.61|431.41|5
1753707300000|2025-07-28 12:55:00|431.66|431.41|431.66|431.46|431.66|431.46|431.61|431.41|16
1753707600000|2025-07-28 13:00:00|431.61|431.41|431.46|431.31|431.66|431.46|431.46|431.31|63
1753707900000|2025-07-28 13:05:00|431.51|431.26|431.46|431.31|431.51|431.36|431.41|431.26|36
1753708200000|2025-07-28 13:10:00|431.51|431.36|431.51|431.36|431.56|431.41|431.46|431.26|44
1753708500000|2025-07-28 13:15:00|431.56|431.41|431.41|431.26|431.56|431.41|431.41|431.26|29
1753708800000|2025-07-28 13:20:00|431.36|431.21|431.31|431.11|431.36|431.21|431.26|431.06|75
1753709100000|2025-07-28 13:25:00|431.26|431.16|431.36|431.21|431.36|431.21|431.26|431.11|124
1753709400000|2025-07-28 13:30:00|431.41|431.26|431.96|431.76|432.06|431.91|431.31|431.11|500
1753709700000|2025-07-28 13:35:00|432.01|431.81|431.81|431.61|432.16|431.91|431.56|431.36|82
1753710000000|2025-07-28 13:40:00|431.76|431.56|432.16|431.96|432.26|432.06|431.61|431.46|571
1753710300000|2025-07-28 13:45:00|432.21|432.01|431.46|431.26|432.26|432.06|431.41|431.21|45
1753710600000|2025-07-28 13:50:00|431.41|431.21|431.26|431.01|431.41|431.21|431.16|430.96|25
1753710900000|2025-07-28 13:55:00|431.21|430.96|431.46|431.26|431.51|431.36|431.16|430.96|132
1753711200000|2025-07-28 14:00:00|431.51|431.31|431.56|431.36|431.61|431.41|431.36|431.16|34
1753711500000|2025-07-28 14:05:00|431.61|431.31|431.26|431.06|431.61|431.41|431.26|431.06|21
1753711800000|2025-07-28 14:10:00|431.31|431.01|431.16|430.91|431.31|431.01|430.81|430.61|41
1753712100000|2025-07-28 14:15:00|431.21|430.96|431.11|430.91|431.26|431.06|431.01|430.81|20
1753712400000|2025-07-28 14:20:00|431.06|430.86|431.06|430.81|431.26|431.01|430.71|430.51|126
1753712700000|2025-07-28 14:25:00|431.01|430.86|431.06|430.86|431.11|430.96|431.01|430.81|13
1753713000000|2025-07-28 14:30:00|431.01|430.91|431.46|431.26|431.46|431.26|431.01|430.91|20
1753713300000|2025-07-28 14:35:00|431.41|431.21|431.46|431.26|431.46|431.26|431.31|431.11|640
1753713600000|2025-07-28 14:40:00|431.51|431.31|431.86|431.66|431.86|431.66|431.51|431.31|6
1753713900000|2025-07-28 14:45:00|431.91|431.71|431.66|431.51|431.91|431.71|431.61|431.46|34
1753714200000|2025-07-28 14:50:00|431.71|431.46|431.61|431.41|431.71|431.56|431.56|431.41|7
1753714500000|2025-07-28 14:55:00|431.66|431.46|431.56|431.36|431.66|431.46|431.51|431.36|25
1753714800000|2025-07-28 15:00:00|431.51|431.31|431.41|431.26|431.66|431.46|431.31|431.11|32
1753715100000|2025-07-28 15:05:00|431.46|431.31|431.26|431.06|431.56|431.36|431.16|431.01|51
1753715400000|2025-07-28 15:10:00|431.21|431.01|431.21|431.01|431.26|431.06|431.11|430.86|31
1753715700000|2025-07-28 15:15:00|431.26|431.06|430.96|430.76|431.31|431.11|430.86|430.66|28
1753716000000|2025-07-28 15:20:00|430.91|430.71|430.81|430.61|430.96|430.76|430.71|430.51|43
1753716300000|2025-07-28 15:25:00|430.86|430.66|431.11|430.91|431.16|431.01|430.86|430.61|34
1753716600000|2025-07-28 15:30:00|431.06|430.86|431.21|431.01|431.26|431.01|430.91|430.71|17
1753716900000|2025-07-28 15:35:00|431.16|430.96|431.26|431.06|431.41|431.21|431.16|430.96|30
1753717200000|2025-07-28 15:40:00|431.21|431.11|431.26|431.06|431.26|431.11|431.21|431.01|6
1753717500000|2025-07-28 15:45:00|431.31|431.11|431.26|431.06|431.36|431.21|431.21|431.01|25
1753717800000|2025-07-28 15:50:00|431.31|431.11|431.26|431.11|431.36|431.16|431.26|431.06|17
1753718100000|2025-07-28 15:55:00|431.31|431.16|431.16|431.01|431.36|431.16|431.16|431.01|74
1753718400000|2025-07-28 16:00:00|431.21|431.06|431.16|430.96|431.21|431.06|431.06|430.91|28
1753718700000|2025-07-28 16:05:00|431.11|430.91|431.11|430.91|431.21|430.96|431.06|430.91|1
1753719000000|2025-07-28 16:10:00|431.06|430.86|431.21|430.96|431.21|430.96|431.06|430.86|0
1753719300000|2025-07-28 16:15:00|431.16|431.01|431.31|431.11|431.31|431.11|431.16|431.01|147
1753719600000|2025-07-28 16:20:00|431.36|431.16|431.36|431.16|431.46|431.31|431.31|431.11|16
1753719900000|2025-07-28 16:25:00|431.31|431.21|431.36|431.11|431.36|431.21|431.31|431.11|1
1753720200000|2025-07-28 16:30:00|431.31|431.16|431.16|431.01|431.31|431.16|431.16|430.96|6
1753720500000|2025-07-28 16:35:00|431.21|430.96|431.16|430.96|431.26|431.01|431.16|430.91|1
1753720800000|2025-07-28 16:40:00|431.21|431.01|431.21|431.01|431.21|431.06|431.16|430.96|313
1753721100000|2025-07-28 16:45:00|431.16|430.96|431.21|431.01|431.21|431.01|431.11|430.96|5
1753721400000|2025-07-28 16:50:00|431.26|431.06|431.31|431.11|431.31|431.11|431.21|431.06|4
1753721700000|2025-07-28 16:55:00|431.36|431.16|431.31|431.11|431.36|431.16|431.31|431.11|32
1753722000000|2025-07-28 17:00:00|431.36|431.16|431.36|431.16|431.41|431.21|431.26|431.06|18
1753722300000|2025-07-28 17:05:00|431.31|431.21|431.36|431.16|431.36|431.21|431.31|431.16|3
1753722600000|2025-07-28 17:10:00|431.31|431.21|431.36|431.16|431.36|431.21|431.31|431.16|4
1753722900000|2025-07-28 17:15:00|431.31|431.21|431.21|431.01|431.36|431.21|431.06|430.91|23
1753723200000|2025-07-28 17:20:00|431.16|430.96|431.16|430.96|431.21|431.06|431.11|430.96|5
1753723500000|2025-07-28 17:25:00|431.21|431.01|431.26|431.06|431.31|431.11|431.11|430.96|122
1753723800000|2025-07-28 17:30:00|431.31|431.11|431.36|431.16|431.36|431.21|431.31|431.11|0
1753724100000|2025-07-28 17:35:00|431.31|431.21|431.31|431.16|431.31|431.21|431.26|431.11|0
1753724400000|2025-07-28 17:40:00|431.36|431.21|431.41|431.21|431.46|431.26|431.36|431.16|5
1753724700000|2025-07-28 17:45:00|431.36|431.26|431.26|431.06|431.36|431.26|431.26|431.06|0
1753725000000|2025-07-28 17:50:00|431.21|431.01|431.31|431.11|431.31|431.11|431.21|431.01|0
1753725300000|2025-07-28 17:55:00|431.36|431.16|431.26|431.06|431.41|431.21|431.26|431.06|2
1753725600000|2025-07-28 18:00:00|431.31|431.11|431.21|431.01|431.31|431.11|431.21|430.96|9
1753725900000|2025-07-28 18:05:00|431.16|430.96|431.26|431.06|431.26|431.11|431.11|430.91|10
1753726200000|2025-07-28 18:10:00|431.21|431.01|431.31|431.16|431.36|431.16|431.21|431.01|2
1753726500000|2025-07-28 18:15:00|431.36|431.21|431.31|431.11|431.41|431.21|431.31|431.11|6
1753726800000|2025-07-28 18:20:00|431.26|431.06|431.16|430.96|431.26|431.11|431.11|430.96|2
1753727100000|2025-07-28 18:25:00|431.11|431.01|431.21|431.06|431.21|431.06|431.11|430.96|4
1753727400000|2025-07-28 18:30:00|431.26|431.11|431.31|431.11|431.36|431.16|431.21|431.06|5
1753727700000|2025-07-28 18:35:00|431.26|431.16|431.41|431.21|431.41|431.26|431.26|431.11|7
1753728000000|2025-07-28 18:40:00|431.36|431.16|431.41|431.21|431.41|431.21|431.36|431.16|12
1753728300000|2025-07-28 18:45:00|431.36|431.16|431.31|431.16|431.41|431.21|431.31|431.11|3
1753728600000|2025-07-28 18:50:00|431.36|431.21|431.41|431.26|431.46|431.31|431.31|431.16|14
1753728900000|2025-07-28 18:55:00|431.36|431.21|431.31|431.11|431.41|431.26|431.26|431.11|10
1753729200000|2025-07-28 19:00:00|431.26|431.06|431.31|431.16|431.31|431.16|431.26|431.06|8
1753729500000|2025-07-28 19:05:00|431.36|431.11|431.26|431.06|431.36|431.16|431.21|431.06|6
1753729800000|2025-07-28 19:10:00|431.21|431.11|431.31|431.11|431.31|431.16|431.21|431.06|2
1753730100000|2025-07-28 19:15:00|431.26|431.16|431.16|431.01|431.26|431.16|431.11|430.96|27
1753730400000|2025-07-28 19:20:00|431.21|431.06|431.06|430.81|431.26|431.11|430.96|430.81|19
1753730700000|2025-07-28 19:25:00|431.01|430.86|431.11|430.91|431.16|430.91|431.01|430.86|38
1753731000000|2025-07-28 19:30:00|431.06|430.96|431.26|431.06|431.26|431.11|431.06|430.91|14
1753731300000|2025-07-28 19:35:00|431.31|431.11|431.36|431.21|431.41|431.21|431.31|431.06|9
1753731600000|2025-07-28 19:40:00|431.41|431.16|431.46|431.26|431.46|431.31|431.31|431.16|28
1753731900000|2025-07-28 19:45:00|431.41|431.31|431.56|431.36|431.56|431.41|431.41|431.26|18
1753732200000|2025-07-28 19:50:00|431.51|431.41|431.51|431.36|431.61|431.46|431.36|431.21|53
1753732500000|2025-07-28 19:55:00|431.56|431.41|431.76|431.61|431.76|431.61|431.51|431.36|36
1753732800000|2025-07-28 20:00:00|431.71|431.56|431.76|431.56|431.76|431.61|431.71|431.56|30
1753733100000|2025-07-28 20:05:00|431.81|431.61|431.86|431.66|431.86|431.66|431.81|431.61|83
1753733400000|2025-07-28 20:10:00|431.81|431.61|431.81|431.61|431.81|431.61|431.81|431.61|0
1753733700000|2025-07-28 20:15:00|431.76||431.81||431.81||431.76||0
1753734600000|2025-07-28 20:30:00|431.86|431.66|431.86|431.66|431.86|431.66|431.86|431.66|1
1753735200000|2025-07-28 20:40:00|431.81|431.56|431.76|431.56|431.81|431.56|431.71|431.56|9
1753735500000|2025-07-28 20:45:00|431.66|431.46|431.66|431.41|431.71|431.51|431.61|431.41|7
1753735800000|2025-07-28 20:50:00|431.71|431.51|431.81|431.56|431.86|431.56|431.61|431.46|1
1753736100000|2025-07-28 20:55:00|431.86|431.61|431.86|431.61|431.91|431.61|431.86|431.56|3
1753736400000|2025-07-28 21:00:00|432.01|431.56|434.01|430.46|434.01|431.56|432.01|430.46|0
1753737000000|2025-07-28 21:10:00|432.56|431.96|432.56|431.96|432.56|431.96|432.56|431.96|0
1753740300000|2025-07-28 22:05:00|432.66|432.06|432.66|432.06|432.66|432.06|432.56|431.96|0
1753740900000|2025-07-28 22:15:00|432.76|432.16|432.76|432.16|432.76|432.16|432.66|432.06|0
1753741500000|2025-07-28 22:25:00|432.66|432.06|432.76|432.16|432.76|432.16|432.66|432.06|0
1753741800000|2025-07-28 22:30:00|432.66|432.06|432.66|432.06|432.76|432.16|432.66|432.06|0
1753742100000|2025-07-28 22:35:00|432.76|432.16|432.66|432.06|432.76|432.16|432.66|432.06|0
1753742700000|2025-07-28 22:45:00|432.76|432.16|432.76|432.16|432.76|432.16|432.76|432.16|0
1753743600000|2025-07-28 23:00:00|432.66|432.06|432.66|432.06|432.66|432.06|432.66|432.06|0
1753746000000|2025-07-28 23:40:00|432.76|432.16|432.66|432.06|432.76|432.16|432.66|432.06|0
1753746300000|2025-07-28 23:45:00|432.76|432.16|432.76|432.16|432.76|432.16|432.66|432.06|0
1753746600000|2025-07-28 23:50:00|432.66|432.06|432.76|432.16|432.76|432.16|432.66|432.06|0
1753746900000|2025-07-28 23:55:00|432.66|432.06|432.76|432.16|432.76|432.16|432.66|432.06|0
1753747200000|2025-07-29 00:00:00|432.66|432.06|432.66|432.06|432.66|432.06|432.56|431.96|0
1753747800000|2025-07-29 00:10:00|432.56|431.96|432.56|431.96|432.66|432.06|432.56|431.96|0
1753748100000|2025-07-29 00:15:00|432.66|432.06|432.56|431.96|432.66|432.06|432.56|431.96|0
1753748400000|2025-07-29 00:20:00|432.66|432.06|432.66|432.06|432.66|432.06|432.66|432.06|0
1753749000000|2025-07-29 00:30:00|432.26|432.11|432.86|432.66|433.01|432.76|431.96|431.66|4026
1753749300000|2025-07-29 00:35:00|432.81|432.61|432.51|432.31|432.96|432.76|432.51|432.31|121
1753749600000|2025-07-29 00:40:00|432.46|432.21|432.3|432.1|432.51|432.36|432.25|432.1|163
1753749900000|2025-07-29 00:45:00|432.25|432|432.1|431.95|432.25|432|432|431.85|76
1753750200000|2025-07-29 00:50:00|432.15|432|431.95|431.8|432.2|432.05|431.85|431.7|96
1753750500000|2025-07-29 00:55:00|432.05|431.85|432.05|431.85|432.25|432.05|431.9|431.75|110
1753750800000|2025-07-29 01:00:00|432.15|431.9|432|431.8|432.35|432.15|431.6|431.45|841
1753751100000|2025-07-29 01:05:00|431.95|431.75|431.6|431.4|432.1|431.9|431.5|431.3|1822
1753751400000|2025-07-29 01:10:00|431.65|431.45|431.95|431.75|431.95|431.75|431.6|431.45|327
1753751700000|2025-07-29 01:15:00|431.9|431.8|432.1|431.95|432.15|432|431.9|431.75|342
1753752000000|2025-07-29 01:20:00|432.05|431.9|432.15|431.95|432.15|432|431.9|431.75|306
1753752300000|2025-07-29 01:25:00|432.2|432|432.35|432.15|432.35|432.2|432.15|431.95|261
1753752600000|2025-07-29 01:30:00|432.3|432.1|432.4|432.2|432.4|432.25|432.15|432|514
1753752900000|2025-07-29 01:35:00|432.35|432.25|432.25|432.1|432.4|432.25|432.25|432.1|257
1753753200000|2025-07-29 01:40:00|432.2|432.05|432.1|431.9|432.3|432.15|432|431.85|268
1753753500000|2025-07-29 01:45:00|432.05|431.95|431.75|431.6|432.1|431.95|431.75|431.6|5017
1753753800000|2025-07-29 01:50:00|431.7|431.55|431.45|431.3|431.7|431.55|431.35|431.2|161
1753754100000|2025-07-29 01:55:00|431.4|431.25|431.25|431.1|431.45|431.25|431.15|430.95|168
1753754400000|2025-07-29 02:00:00|431.2|431.05|430.7|430.55|431.2|431.05|430.7|430.55|294
1753754700000|2025-07-29 02:05:00|430.65|430.45|430.4|430.25|430.65|430.5|430.35|430.2|249
1753755000000|2025-07-29 02:10:00|430.45|430.15|430.19|430.04|430.45|430.25|430.04|429.89|363
1753755300000|2025-07-29 02:15:00|430.24|430.09|429.89|429.74|430.24|430.09|429.89|429.69|227
1753755600000|2025-07-29 02:20:00|429.94|429.79|430.19|430.04|430.24|430.04|429.89|429.74|187
1753755900000|2025-07-29 02:25:00|430.09|429.94|430.29|430.14|430.34|430.19|429.94|429.79|271
1753756200000|2025-07-29 02:30:00|430.34|430.19|430.34|430.19|430.44|430.29|430.29|430.14|192
1753756500000|2025-07-29 02:35:00|430.29|430.09|430.39|430.24|430.39|430.24|430.24|430.04|170
1753756800000|2025-07-29 02:40:00|430.44|430.29|430.54|430.39|430.59|430.39|430.39|430.24|2360
1753757100000|2025-07-29 02:45:00|430.59|430.44|430.49|430.34|430.59|430.44|430.49|430.34|1207
1753757400000|2025-07-29 02:50:00|430.54|430.24|430.59|430.44|430.59|430.44|430.39|430.24|297
1753757700000|2025-07-29 02:55:00|430.64|430.49|430.69|430.54|430.74|430.54|430.59|430.44|202
1753758000000|2025-07-29 03:00:00|430.74|430.59|430.54|430.39|430.84|430.69|430.54|430.39|542
1753758300000|2025-07-29 03:05:00|430.64|430.44|430.74|430.59|430.79|430.64|430.59|430.44|235
1753758600000|2025-07-29 03:10:00|430.79|430.64|430.84|430.69|430.84|430.69|430.74|430.59|254
1753758900000|2025-07-29 03:15:00|430.89|430.74|430.99|430.84|430.99|430.84|430.74|430.59|199
1753759200000|2025-07-29 03:20:00|431.04|430.79|431.04|430.89|431.04|430.89|430.89|430.74|463
1753759500000|2025-07-29 03:25:00|431.09|430.84|430.89|430.74|431.09|430.89|430.84|430.69|251
1753759800000|2025-07-29 03:30:00|430.94|430.69|430.69|430.54|430.94|430.74|430.69|430.54|311
1753760100000|2025-07-29 03:35:00|430.64|430.49|430.54|430.39|430.64|430.49|430.54|430.39|190
1753760400000|2025-07-29 03:40:00|430.59|430.44|430.69|430.54|430.79|430.59|430.59|430.44|188
1753760700000|2025-07-29 03:45:00|430.74|430.59|430.84|430.69|430.84|430.69|430.74|430.59|458
1753761000000|2025-07-29 03:50:00|430.89|430.74|430.99|430.84|430.99|430.84|430.89|430.74|179
1753761300000|2025-07-29 03:55:00|431.04|430.89|431.04|430.89|431.09|430.94|430.99|430.84|147
1753761600000|2025-07-29 04:00:00|431.09|430.94|431.14|430.99|431.19|431.04|431.09|430.94|369
1753761900000|2025-07-29 04:05:00|431.09|430.94|431.19|430.99|431.19|431.04|431.04|430.89|193
1753762200000|2025-07-29 04:10:00|431.14|431.04|431.19|431.04|431.24|431.09|431.14|431.04|166
1753762500000|2025-07-29 04:15:00|431.24|431.09|431.09|430.94|431.24|431.09|431.09|430.94|407
1753762800000|2025-07-29 04:20:00|||||||||108
1753763100000|2025-07-29 04:25:00|431.14|430.99|431.14|430.99|431.24|431.09|431.14|430.99|195
1753763400000|2025-07-29 04:30:00|431.19|431.04|431.19|431.04|431.19|431.04|431.14|430.99|209
1753763700000|2025-07-29 04:35:00|431.14|430.99|431.19|431.04|431.19|431.04|431.14|430.99|128
1753764000000|2025-07-29 04:40:00|431.14|430.99|430.99|430.84|431.14|430.99|430.99|430.79|196
1753764300000|2025-07-29 04:45:00|431.09|430.89|431.09|430.94|431.14|430.94|431.09|430.89|140
1753764600000|2025-07-29 04:50:00|431.14|430.99|431.14|430.99|431.19|430.99|431.14|430.99|144
1753764900000|2025-07-29 04:55:00|431.09|430.94|431.09|430.94|431.09|430.94|431.09|430.94|133
1753765200000|2025-07-29 05:00:00|431.04|430.89|430.89|430.74|431.04|430.89|430.69|430.54|317
1753765500000|2025-07-29 05:05:00|430.94|430.69|430.89|430.69|430.94|430.74|430.74|430.59|310
1753765800000|2025-07-29 05:10:00|430.84|430.74|430.84|430.64|430.84|430.74|430.84|430.64|448
1753766100000|2025-07-29 05:15:00|430.79|430.59|430.59|430.44|430.79|430.59|430.59|430.44|142
1753766400000|2025-07-29 05:20:00|430.64|430.49|430.64|430.49|430.69|430.54|430.59|430.44|173
1753766700000|2025-07-29 05:25:00|430.59|430.44|430.54|430.39|430.64|430.49|430.54|430.39|186
1753767000000|2025-07-29 05:30:00|430.59|430.44|430.64|430.49|430.64|430.49|430.59|430.44|143
1753767300000|2025-07-29 05:35:00|430.59|430.44|430.54|430.39|430.59|430.44|430.49|430.34|226
1753767600000|2025-07-29 05:40:00|430.59|430.44|430.69|430.54|430.69|430.54|430.59|430.44|122
1753767900000|2025-07-29 05:45:00|430.74|430.59|430.69|430.54|430.74|430.59|430.59|430.44|234
1753768200000|2025-07-29 05:50:00|430.74|430.59|430.64|430.49|430.79|430.64|430.64|430.44|179
1753768500000|2025-07-29 05:55:00|430.59|430.44|430.69|430.54|430.69|430.54|430.54|430.39|130
1753768800000|2025-07-29 06:00:00|430.74|430.59|430.74|430.59|430.79|430.64|430.74|430.59|185
1753769100000|2025-07-29 06:05:00|430.79|430.54|430.69|430.54|430.79|430.54|430.69|430.54|188
1753769400000|2025-07-29 06:10:00|430.74|430.59|430.79|430.64|430.84|430.69|430.74|430.59|219
1753769700000|2025-07-29 06:15:00|430.84|430.69|430.79|430.64|430.84|430.69|430.74|430.59|549
1753770000000|2025-07-29 06:20:00|430.84|430.69|430.84|430.69|430.84|430.69|430.79|430.64|186
1753770300000|2025-07-29 06:25:00|430.89|430.64|430.64|430.49|430.89|430.64|430.64|430.49|398
1753770600000|2025-07-29 06:30:00|430.59|430.44|430.49|430.34|430.59|430.44|430.49|430.29|188
1753770900000|2025-07-29 06:35:00|430.44|430.29|430.39|430.24|430.44|430.29|430.39|430.24|180
1753771200000|2025-07-29 06:40:00|430.34|430.19|430.34|430.19|430.44|430.29|430.29|430.14|422
1753771500000|2025-07-29 06:45:00|430.29|430.14|430.34|430.19|430.44|430.29|430.29|430.14|273
1753771800000|2025-07-29 06:50:00|430.39|430.24|430.34|430.19|430.39|430.24|430.29|430.14|184
1753772100000|2025-07-29 06:55:00|430.29|430.14|430.34|430.19|430.34|430.19|430.24|430.09|559
1753772400000|2025-07-29 07:00:00|430.44|430.24|430.69|430.54|430.69|430.54|430.39|430.24|325
1753772700000|2025-07-29 07:05:00|430.74|430.59|430.69|430.54|430.79|430.64|430.64|430.49|352
1753773000000|2025-07-29 07:10:00|430.74|430.59|430.69|430.54|430.74|430.59|430.69|430.54|235
1753773300000|2025-07-29 07:15:00|430.74|430.59|430.69|430.54|430.74|430.59|430.69|430.54|223
1753773600000|2025-07-29 07:20:00|430.64|430.49|430.54|430.39|430.64|430.49|430.54|430.39|163
1753773900000|2025-07-29 07:25:00|430.49|430.34|430.59|430.44|430.69|430.49|430.49|430.34|179
1753774200000|2025-07-29 07:30:00|430.64|430.49|430.84|430.69|430.84|430.69|430.59|430.49|235
1753774500000|2025-07-29 07:35:00|430.89|430.74|430.99|430.84|431.04|430.84|430.89|430.74|489
1753774800000|2025-07-29 07:40:00|431.04|430.89|431.09|430.94|431.09|430.94|430.99|430.84|259
1753775100000|2025-07-29 07:45:00|431.14|430.99|431.29|431.14|431.39|431.24|431.14|430.99|359
1753775400000|2025-07-29 07:50:00|431.34|431.19|431.34|431.14|431.44|431.29|431.34|431.14|210
1753775700000|2025-07-29 07:55:00|431.29|431.19|431.04|430.89|431.29|431.19|430.99|430.84|177
1753776000000|2025-07-29 08:00:00|430.99|430.84|431.09|430.94|431.19|431.04|430.94|430.79|293
1753776300000|2025-07-29 08:05:00|431.04|430.89|430.99|430.84|431.04|430.94|430.99|430.84|169
1753776600000|2025-07-29 08:10:00|430.94|430.79|430.84|430.69|430.94|430.79|430.84|430.69|145
1753776900000|2025-07-29 08:15:00|430.79|430.64|430.74|430.59|430.84|430.69|430.74|430.59|163
1753777200000|2025-07-29 08:20:00|430.79|430.64|430.94|430.79|430.99|430.84|430.79|430.64|302
1753777500000|2025-07-29 08:25:00|430.99|430.74|430.94|430.79|430.99|430.79|430.94|430.74|168
1753777800000|2025-07-29 08:30:00|430.89|430.74|430.94|430.79|430.94|430.79|430.84|430.69|183
1753778100000|2025-07-29 08:35:00|430.99|430.84|431.29|431.14|431.34|431.14|430.99|430.84|333
1753778400000|2025-07-29 08:40:00|431.34|431.19|431.24|431.04|431.34|431.19|431.19|431.04|370
1753778700000|2025-07-29 08:45:00|431.19|431.09|431.29|431.14|431.34|431.14|431.14|430.99|322
1753779000000|2025-07-29 08:50:00|431.19|431.04|431.09|430.94|431.24|431.09|431.09|430.94|375
1753779300000|2025-07-29 08:55:00|431.04|430.89|431.09|430.94|431.29|431.09|430.99|430.84|665
1753779600000|2025-07-29 09:00:00|431.14|430.99|431.09|430.94|431.19|431.04|431.09|430.94|485
1753779900000|2025-07-29 09:05:00|431.04|430.89|431.19|430.99|431.24|431.09|431.04|430.89|336
1753780200000|2025-07-29 09:10:00|431.14|431.04|431.19|431.04|431.29|431.14|431.09|430.94|300
1753780500000|2025-07-29 09:15:00|431.14|430.99|430.89|430.69|431.19|430.99|430.89|430.69|110
1753780800000|2025-07-29 09:20:00|431.24|430.64|431.24|430.64|431.24|430.64|431.14|430.54|0
1753781100000|2025-07-29 09:25:00|431.14|430.54|431.24|430.64|431.24|430.64|431.14|430.54|7
1753781700000|2025-07-29 09:35:00|||||||||49
1753782000000|2025-07-29 09:40:00|431.34|430.74|431.24|430.64|431.34|430.74|431.24|430.64|0
1753782300000|2025-07-29 09:45:00|431.34|430.74|431.34|430.74|431.34|430.74|431.24|430.64|24
1753782600000|2025-07-29 09:50:00|431.39|431.24|431.49|431.29|431.49|431.29|431.39|431.24|101
1753782900000|2025-07-29 09:55:00|431.44|431.24|431.49|431.29|431.54|431.34|431.34|431.14|27
1753783200000|2025-07-29 10:00:00|431.54|431.34|431.49|431.29|431.54|431.39|431.49|431.29|47
1753783500000|2025-07-29 10:05:00|431.54|431.34|431.54|431.39|431.64|431.44|431.54|431.34|8
1753783800000|2025-07-29 10:10:00|431.59|431.44|431.69|431.49|431.74|431.54|431.59|431.44|23
1753784100000|2025-07-29 10:15:00|431.64|431.44|431.69|431.49|431.74|431.54|431.59|431.44|17
1753784400000|2025-07-29 10:20:00|431.64|431.44|431.69|431.54|431.74|431.54|431.64|431.44|9
1753784700000|2025-07-29 10:25:00|431.74|431.59|431.69|431.49|431.79|431.64|431.64|431.49|16
1753785000000|2025-07-29 10:30:00|431.64|431.54|431.74|431.59|431.74|431.59|431.64|431.54|13
1753785300000|2025-07-29 10:35:00|431.79|431.64|431.79|431.64|431.79|431.64|431.74|431.59|9
1753785600000|2025-07-29 10:40:00|431.74|431.59|431.74|431.59|431.79|431.64|431.74|431.59|7
1753785900000|2025-07-29 10:45:00|431.79||431.79||431.79||431.79||0
1753786200000|2025-07-29 10:50:00|431.74|431.54|431.84|431.69|431.84|431.69|431.74|431.54|12
1753786500000|2025-07-29 10:55:00|431.79|431.64|431.74|431.54|431.84|431.69|431.74|431.54|8
1753786800000|2025-07-29 11:00:00|431.79|431.59|431.69|431.54|431.84|431.64|431.69|431.54|40
1753787100000|2025-07-29 11:05:00|431.64|431.49|431.59|431.44|431.64|431.49|431.54|431.39|69
1753787400000|2025-07-29 11:10:00|431.64|431.49|431.49|431.34|431.64|431.49|431.49|431.29|19
1753787700000|2025-07-29 11:15:00|431.44|431.29|431.34|431.19|431.44|431.29|431.24|431.09|38
1753788000000|2025-07-29 11:20:00|431.24|431.14|431.24|431.09|431.34|431.14|431.24|431.04|17
1753788300000|2025-07-29 11:25:00|431.29|431.14|431.54|431.34|431.54|431.34|431.29|431.09|34
1753788600000|2025-07-29 11:30:00|431.49|431.39|431.49|431.29|431.54|431.39|431.44|431.24|46
1753788900000|2025-07-29 11:35:00|431.44|431.24|431.39|431.19|431.44|431.24|431.39|431.19|7
1753789200000|2025-07-29 11:40:00|431.34|431.24|431.49|431.29|431.49|431.29|431.34|431.19|38
1753789500000|2025-07-29 11:45:00|431.54|431.34|431.59|431.44|431.64|431.44|431.54|431.34|14
1753789800000|2025-07-29 11:50:00|431.64|431.49|431.64|431.49|431.69|431.49|431.64|431.49|10
1753790100000|2025-07-29 11:55:00|431.69|431.54|431.59|431.44|431.74|431.54|431.59|431.44|27
1753790400000|2025-07-29 12:00:00|431.54|431.39|431.59|431.44|431.64|431.49|431.54|431.39|53
1753790700000|2025-07-29 12:05:00|431.64|431.49|431.54|431.39|431.64|431.49|431.54|431.34|24
1753791000000|2025-07-29 12:10:00|431.49|431.34|431.44|431.29|431.49|431.34|431.44|431.24|8
1753791300000|2025-07-29 12:15:00|431.39|431.24|431.39|431.24|431.44|431.29|431.39|431.24|28
1753791600000|2025-07-29 12:20:00|431.44|431.29|431.44|431.29|431.49|431.29|431.39|431.24|39
1753791900000|2025-07-29 12:25:00|431.49|431.24|431.34|431.14|431.49|431.29|431.34|431.14|38
1753792200000|2025-07-29 12:30:00|431.29|431.19|431.34|431.19|431.39|431.24|431.29|431.19|18
1753792500000|2025-07-29 12:35:00|431.29|431.14|431.34|431.19|431.34|431.19|431.14|430.99|25
1753792800000|2025-07-29 12:40:00|431.39|431.24|431.39|431.24|431.39|431.24|431.34|431.19|16
1753793100000|2025-07-29 12:45:00|431.34|431.19|431.39|431.19|431.39|431.24|431.34|431.19|6
1753793400000|2025-07-29 12:50:00|431.34|431.24|431.24|431.09|431.34|431.24|431.19|430.99|52
1753793700000|2025-07-29 12:55:00|431.19|430.99|431.34|431.19|431.34|431.19|431.09|430.94|51
1753794000000|2025-07-29 13:00:00|431.39|431.14|431.24|431.09|431.39|431.24|431.24|431.04|87
1753794300000|2025-07-29 13:05:00|431.29|431.14|431.49|431.34|431.49|431.34|431.29|431.14|33
1753794600000|2025-07-29 13:10:00|431.54|431.39|431.59|431.39|431.59|431.39|431.49|431.34|19
1753794900000|2025-07-29 13:15:00|431.54|431.34|431.49|431.34|431.54|431.39|431.44|431.29|36
1753795200000|2025-07-29 13:20:00|431.54|431.39|431.74|431.59|431.79|431.64|431.54|431.39|55
1753795500000|2025-07-29 13:25:00|431.79|431.54|431.74|431.59|431.79|431.64|431.64|431.49|50
1753795800000|2025-07-29 13:30:00|431.69|431.54|431.24|430.99|431.89|431.74|431.19|430.99|161
1753796100000|2025-07-29 13:35:00|431.19|430.94|431.34|431.14|431.34|431.14|430.74|430.49|59
1753796400000|2025-07-29 13:40:00|431.29|431.09|431.29|431.09|431.39|431.24|431.24|431.04|48
1753796700000|2025-07-29 13:45:00|431.34|431.14|430.69|430.49|431.34|431.19|430.54|430.39|201
1753797000000|2025-07-29 13:50:00|430.59|430.44|431.54|431.34|431.54|431.34|430.59|430.44|88
1753797300000|2025-07-29 13:55:00|431.49|431.29|430.89|430.69|431.54|431.29|430.89|430.69|40
1753797600000|2025-07-29 14:00:00|430.99|430.74|430.99|430.84|431.19|431.04|430.79|430.59|78
1753797900000|2025-07-29 14:05:00|430.94|430.79|431.09|430.89|431.14|430.89|430.74|430.59|50
1753798200000|2025-07-29 14:10:00|431.14|430.94|431.14|430.99|431.34|431.09|431.09|430.94|34
1753798500000|2025-07-29 14:15:00|431.19|431.04|431.34|431.19|431.49|431.29|431.14|430.99|144
1753798800000|2025-07-29 14:20:00|431.39|431.24|431.84|431.64|431.84|431.69|431.29|431.14|51
1753799100000|2025-07-29 14:25:00|431.79|431.59|431.89|431.69|431.94|431.74|431.64|431.49|50
1753799400000|2025-07-29 14:30:00|431.84|431.74|431.94|431.79|432.09|431.94|431.79|431.64|52
1753799700000|2025-07-29 14:35:00|431.99|431.84|431.74|431.59|431.99|431.84|431.59|431.44|24
1753800000000|2025-07-29 14:40:00|431.79|431.64|431.49|431.34|431.89|431.69|431.49|431.34|146
1753800300000|2025-07-29 14:45:00|431.44|431.29|431.44|431.29|431.59|431.44|431.44|431.24|38
1753800600000|2025-07-29 14:50:00|431.39|431.24|430.59|430.44|431.39|431.24|430.54|430.29|124
1753800900000|2025-07-29 14:55:00|430.54|430.39|430.64|430.49|430.64|430.49|430.49|430.29|81
1753801200000|2025-07-29 15:00:00|430.74|430.44|430.29|430.14|430.79|430.64|430.24|430.09|19
1753801500000|2025-07-29 15:05:00|430.34|430.19|430.09|429.89|430.39|430.19|430.04|429.84|8
1753801800000|2025-07-29 15:10:00|430.14|429.94|430.29|430.09|430.39|430.19|430.09|429.89|52
1753802100000|2025-07-29 15:15:00|430.24|430.14|430.04|429.89|430.29|430.14|430.04|429.84|149
1753802400000|2025-07-29 15:20:00|430.09|429.84|430.04|429.79|430.14|429.99|429.79|429.59|19
1753802700000|2025-07-29 15:25:00|429.99|429.84|429.84|429.64|429.99|429.84|429.69|429.49|68
1753803000000|2025-07-29 15:30:00|429.79|429.59|429.34|429.14|429.79|429.64|429.19|429.04|159
1753803300000|2025-07-29 15:35:00|429.29|429.19|429.59|429.34|429.64|429.49|429.29|429.14|32
1753803600000|2025-07-29 15:40:00|429.64|429.39|429.59|429.34|429.64|429.44|429.14|428.94|39
1753803900000|2025-07-29 15:45:00|429.64|429.39|430.14|429.94|430.14|429.94|429.64|429.39|28
1753804200000|2025-07-29 15:50:00|430.09|429.89|430.24|430.04|430.29|430.09|430.09|429.89|93
1753804500000|2025-07-29 15:55:00|430.19|429.99|430.09|429.89|430.24|430.04|430.09|429.89|7
1753804800000|2025-07-29 16:00:00|430.14|429.94|430.09|429.94|430.19|429.99|429.94|429.74|20
1753805100000|2025-07-29 16:05:00|430.14|429.89|429.84|429.69|430.14|429.99|429.84|429.64|19
1753805400000|2025-07-29 16:10:00|429.89|429.64|429.94|429.79|429.94|429.79|429.79|429.59|156
1753805700000|2025-07-29 16:15:00|429.99|429.74|430.09|429.94|430.19|430.04|429.94|429.74|42
1753806000000|2025-07-29 16:20:00|430.14|429.89|430.04|429.84|430.14|429.99|429.99|429.79|8
1753806300000|2025-07-29 16:25:00|430.09|429.79|430.14|429.89|430.14|429.89|429.84|429.64|25
1753806600000|2025-07-29 16:30:00|430.09|429.94|429.99|429.79|430.19|429.99|429.99|429.79|31
1753806900000|2025-07-29 16:35:00|429.94|429.84|429.89|429.69|429.99|429.84|429.84|429.69|9
1753807200000|2025-07-29 16:40:00|429.94|429.74|430.19|429.99|430.19|430.04|429.89|429.74|41
1753807500000|2025-07-29 16:45:00|430.14|429.94|430.14|429.94|430.24|430.09|430.09|429.94|10
1753807800000|2025-07-29 16:50:00|430.19|429.99|430.29|430.09|430.29|430.14|430.14|429.94|3
1753808100000|2025-07-29 16:55:00|430.39|430.14|430.39|430.24|430.39|430.24|430.34|430.14|7
1753808400000|2025-07-29 17:00:00|430.34|430.19|430.54|430.29|430.59|430.39|430.34|429.89|20
1753808700000|2025-07-29 17:05:00|430.49|430.09|430.54|430.34|430.54|430.39|430.44|430.09|3
1753809000000|2025-07-29 17:10:00|430.59|430.39|430.69|430.49|430.69|430.49|430.54|430.39|6
1753809300000|2025-07-29 17:15:00|430.79|430.54|430.74|430.59|430.84|430.64|430.74|430.49|27
1753809600000|2025-07-29 17:20:00|430.69|430.54|430.64|430.44|430.69|430.54|430.54|430.39|6
1753809900000|2025-07-29 17:25:00|430.69|430.49|430.59|430.39|430.84|430.64|430.59|430.39|4
1753810200000|2025-07-29 17:30:00|430.64|430.44|430.49|430.29|430.64|430.49|430.49|430.29|3
1753810500000|2025-07-29 17:35:00|430.54|430.34|430.49|430.29|430.59|430.39|430.24|430.04|8
1753810800000|2025-07-29 17:40:00|430.44|430.24|430.29|430.04|430.49|430.29|430.29|430.04|2
1753811100000|2025-07-29 17:45:00|430.34|430.09|430.19|429.99|430.39|430.14|430.09|429.89|6
1753811400000|2025-07-29 17:50:00|430.14|429.94|430.34|430.14|430.34|430.14|430.14|429.94|3
1753811700000|2025-07-29 17:55:00|430.39|430.19|430.49|430.29|430.59|430.34|430.39|430.19|8
1753812000000|2025-07-29 18:00:00|430.44|430.24|430.69|430.49|430.69|430.49|430.44|430.24|6
1753812300000|2025-07-29 18:05:00|430.74|430.44|430.49|430.24|430.84|430.59|430.49|430.24|12
1753812600000|2025-07-29 18:10:00|430.39|430.29|430.44|430.29|430.49|430.29|430.34|430.19|7
1753812900000|2025-07-29 18:15:00|430.49|430.34|430.59|430.39|430.59|430.39|430.49|430.34|2
1753813200000|2025-07-29 18:20:00|430.54|430.34|430.19|429.99|430.59|430.39|430.14|429.94|29
1753813500000|2025-07-29 18:25:00|430.24|430.04|430.39|430.24|430.44|430.24|430.24|430.04|11
1753813800000|2025-07-29 18:30:00|430.49|430.34|430.64|430.39|430.64|430.49|430.49|430.29|6
1753814100000|2025-07-29 18:35:00|430.59|430.34|430.59|430.39|430.59|430.39|430.49|430.24|7
1753814400000|2025-07-29 18:40:00|430.64|430.44|430.59|430.44|430.74|430.49|430.54|430.34|8
1753814700000|2025-07-29 18:45:00|430.64|430.39|430.44|430.19|430.64|430.49|430.44|430.19|12
1753815000000|2025-07-29 18:50:00|430.39|430.14|430.39|430.19|430.39|430.19|430.29|430.14|0
1753815300000|2025-07-29 18:55:00|430.44|430.14|430.29|430.09|430.44|430.14|430.29|430.04|9
1753815600000|2025-07-29 19:00:00|430.19|430.04|430.34|430.14|430.34|430.14|430.14|429.99|7
1753815900000|2025-07-29 19:05:00|430.39|430.19|430.54|430.34|430.59|430.39|430.39|430.19|2
1753816200000|2025-07-29 19:10:00|430.49|430.29|430.54|430.34|430.64|430.49|430.49|430.29|9
1753816500000|2025-07-29 19:15:00|430.49|430.29|430.59|430.39|430.59|430.39|430.44|430.29|6
1753816800000|2025-07-29 19:20:00|430.54|430.34|430.49|430.24|430.54|430.34|430.44|430.24|0
1753817100000|2025-07-29 19:25:00|430.44|430.19|430.44|430.24|430.54|430.29|430.34|430.19|3
1753817400000|2025-07-29 19:30:00|430.49|430.29|430.29|430.09|430.49|430.29|430.29|430.09|4
1753817700000|2025-07-29 19:35:00|430.34|430.14|429.84|429.64|430.34|430.14|429.84|429.64|9
1753818000000|2025-07-29 19:40:00|429.89|429.69|430.04|429.84|430.04|429.84|429.89|429.64|4
1753818300000|2025-07-29 19:45:00|430.09|429.89|430.09|429.84|430.14|429.94|430.09|429.79|22
1753818600000|2025-07-29 19:50:00|429.94|429.79|430.34|430.14|430.34|430.19|429.94|429.74|19
1753818900000|2025-07-29 19:55:00|430.29|430.09|430.14|429.89|430.34|430.14|430.04|429.79|64
1753819200000|2025-07-29 20:00:00|430.09|429.84|430.04|429.79|430.14|429.89|430.04|429.79|4
1753819500000|2025-07-29 20:05:00|429.99||429.99||429.99||429.99||0
1753819800000|2025-07-29 20:10:00|429.94||429.99||430.04||429.94||3
1753820100000|2025-07-29 20:15:00|429.94||429.99||429.99||429.94||2
1753820400000|2025-07-29 20:20:00|429.94|429.84|430.04|429.84|430.04|429.84|429.94|429.84|8
1753820700000|2025-07-29 20:25:00|430.09|429.89|430.09|429.89|430.09|429.89|430.09|429.89|0
1753821600000|2025-07-29 20:40:00|430.29|429.79|430.29|429.84|430.29|429.84|430.29|429.79|1
1753821900000|2025-07-29 20:45:00|430.19|429.89|430.29|429.84|430.29|429.89|430.09|429.79|1
1753822200000|2025-07-29 20:50:00||429.89||429.84||429.89||429.84|0
1753822500000|2025-07-29 20:55:00||429.79||429.84||429.84||429.79|1
1753822800000|2025-07-29 21:00:00|430.34|429.79|431.39|429.84|431.39|429.84|430.34|429.79|0
1753823400000|2025-07-29 21:10:00|430.94|430.34|430.94|430.34|430.94|430.34|430.94|430.34|0
1753826400000|2025-07-29 22:00:00|431.04|430.44|431.14|430.54|431.14|430.54|430.94|430.34|0
1753826700000|2025-07-29 22:05:00|431.04|430.44|431.04|430.44|431.14|430.54|431.04|430.44|0
1753829100000|2025-07-29 22:45:00|431.14|430.54|431.14|430.54|431.14|430.54|431.04|430.44|0
1753830000000|2025-07-29 23:00:00|431.04|430.44|431.04|430.44|431.14|430.54|431.04|430.44|0
1753830300000|2025-07-29 23:05:00|431.14|430.54|431.14|430.54|431.14|430.54|431.14|430.54|0
1753830600000|2025-07-29 23:10:00|431.04|430.44|431.14|430.54|431.14|430.54|431.04|430.44|0
1753831800000|2025-07-29 23:30:00|431.16|430.56|431.16|430.56|431.16|430.56|431.16|430.56|0
1753832100000|2025-07-29 23:35:00|431.26|430.66|431.16|430.56|431.26|430.66|431.16|430.56|0
1753832700000|2025-07-29 23:45:00|431.06|430.46|431.06|430.46|431.16|430.56|431.06|430.46|0
1753833000000|2025-07-29 23:50:00|431.16|430.56|431.06|430.46|431.16|430.56|431.06|430.46|0
1753833300000|2025-07-29 23:55:00|431.16|430.56|431.16|430.56|431.16|430.56|431.16|430.56|0
1753834200000|2025-07-30 00:10:00|431.26|430.66|431.26|430.66|431.26|430.66|431.26|430.66|0
1753835400000|2025-07-30 00:30:00|430.61|430.36|431.31|431.06|431.31|431.06|430.56|430.36|130
1753835700000|2025-07-30 00:35:00|431.36|431.11|431.46|431.26|431.81|431.61|431.16|431.01|355
1753836000000|2025-07-30 00:40:00|431.51|431.31|431.26|431.11|431.51|431.36|431.11|430.91|83
1753836300000|2025-07-30 00:45:00|431.31|431.16|431.16|430.96|431.31|431.16|430.91|430.76|345
1753836600000|2025-07-30 00:50:00|431.11|431.01|431.56|431.36|431.56|431.36|431.11|430.96|100
1753836900000|2025-07-30 00:55:00|431.61|431.41|431.71|431.56|431.86|431.66|431.56|431.36|99
1753837200000|2025-07-30 01:00:00|431.56|431.36|431.31|431.11|431.56|431.36|430.81|430.61|699
1753837500000|2025-07-30 01:05:00|431.26|431.16|430.96|430.81|431.36|431.21|430.86|430.66|196
1753837800000|2025-07-30 01:10:00|431.01|430.86|431.46|431.31|431.51|431.31|431.01|430.86|211
1753838100000|2025-07-30 01:15:00|431.41|431.21|431.11|430.91|431.46|431.26|431.01|430.81|193
1753838400000|2025-07-30 01:20:00|431.06|430.96|431.26|431.06|431.46|431.31|431.06|430.91|224
1753838700000|2025-07-30 01:25:00|431.31|431.11|431.06|430.91|431.46|431.31|431.06|430.91|326
1753839000000|2025-07-30 01:30:00|431.01|430.86|430.96|430.81|431.21|431.01|430.81|430.61|278
1753839300000|2025-07-30 01:35:00|431.01|430.86|431.16|431.01|431.16|431.01|430.91|430.76|151
1753839600000|2025-07-30 01:40:00|431.21|431.06|431.16|430.96|431.31|431.16|431.01|430.86|218
1753839900000|2025-07-30 01:45:00|431.21|431.01|431.51|431.31|431.56|431.36|431.16|431.01|150
1753840200000|2025-07-30 01:50:00|431.46|431.36|431.36|431.21|431.56|431.41|431.36|431.16|172
1753840500000|2025-07-30 01:55:00|431.31|431.16|431.26|431.11|431.41|431.21|431.26|431.06|112
1753840800000|2025-07-30 02:00:00|431.31|431.06|431.21|431.06|431.36|431.21|431.21|431.06|131
1753841100000|2025-07-30 02:05:00|431.26|431.11|431.11|430.96|431.26|431.11|431.06|430.91|106
1753841400000|2025-07-30 02:10:00|431.06|430.91|431.06|430.86|431.11|430.96|431.01|430.81|97
1753841700000|2025-07-30 02:15:00|431.01|430.91|430.91|430.71|431.01|430.91|430.86|430.71|175
1753842000000|2025-07-30 02:20:00|430.86|430.76|430.96|430.81|431.01|430.81|430.76|430.61|129
1753842300000|2025-07-30 02:25:00|431.01|430.86|430.71|430.56|431.06|430.91|430.71|430.56|87
1753842600000|2025-07-30 02:30:00|430.61|430.51|430.51|430.31|430.71|430.56|430.41|430.21|274
1753842900000|2025-07-30 02:35:00|430.46|430.36|430.56|430.41|430.66|430.51|430.46|430.31|86
1753843200000|2025-07-30 02:40:00|430.61|430.46|430.51|430.36|430.61|430.46|430.41|430.26|144
1753843500000|2025-07-30 02:45:00|430.56|430.31|430.61|430.41|430.61|430.46|430.51|430.31|47
1753843800000|2025-07-30 02:50:00|430.66|430.46|430.51|430.31|430.66|430.46|430.46|430.31|67
1753844100000|2025-07-30 02:55:00|430.46|430.26|430.51|430.36|430.56|430.41|430.46|430.26|51
1753844400000|2025-07-30 03:00:00|430.56|430.41|430.36|430.21|430.56|430.41|430.36|430.21|221
1753844700000|2025-07-30 03:05:00|430.31|430.16|430.21|430.06|430.36|430.16|430.16|430.01|87
1753845000000|2025-07-30 03:10:00|430.26|430.11|430.06|429.91|430.26|430.11|430.06|429.91|89
1753845300000|2025-07-30 03:15:00|430.01|429.86|429.96|429.81|430.11|429.96|429.96|429.81|76
1753845600000|2025-07-30 03:20:00|430.01|429.86|429.96|429.81|430.01|429.86|429.91|429.76|131
1753845900000|2025-07-30 03:25:00|429.91|429.76|429.91|429.76|429.96|429.81|429.91|429.71|187
1753846200000|2025-07-30 03:30:00|429.96|429.81|429.91|429.76|430.06|429.91|429.91|429.76|87
1753846500000|2025-07-30 03:35:00|429.86|429.71|429.86|429.71|429.96|429.76|429.86|429.71|64
1753846800000|2025-07-30 03:40:00|429.91|429.76|429.81|429.66|429.96|429.81|429.81|429.66|88
1753847100000|2025-07-30 03:45:00|429.86|429.71|429.86|429.71|429.96|429.76|429.76|429.61|89
1753847400000|2025-07-30 03:50:00|429.91|429.76|429.86|429.71|430.01|429.81|429.86|429.71|68
1753847700000|2025-07-30 03:55:00|429.81|429.66|429.81|429.61|429.86|429.71|429.76|429.56|70
1753848000000|2025-07-30 04:00:00|429.76|429.56|429.81|429.66|429.81|429.66|429.76|429.56|35
1753848300000|2025-07-30 04:05:00|429.86|429.71|429.96|429.76|429.96|429.76|429.76|429.61|65
1753848600000|2025-07-30 04:10:00|429.91|429.81|430.16|430.01|430.16|430.01|429.91|429.81|87
1753848900000|2025-07-30 04:15:00|430.21|430.06|430.21|430.06|430.26|430.11|430.11|429.96|79
1753849200000|2025-07-30 04:20:00|430.11|429.91|429.91|429.76|430.21|430.01|429.91|429.71|87
1753849500000|2025-07-30 04:25:00|429.96|429.81|430.01|429.86|430.06|429.91|429.91|429.71|34
1753849800000|2025-07-30 04:30:00|430.06|429.91|430.01|429.86|430.06|429.91|429.96|429.81|43
1753850100000|2025-07-30 04:35:00|430.06|429.91|429.96|429.81|430.06|429.91|429.96|429.81|53
1753850400000|2025-07-30 04:40:00|429.91|429.76|429.91|429.76|429.96|429.81|429.91|429.76|27
1753850700000|2025-07-30 04:45:00|429.86|429.71|429.86|429.71|429.91|429.76|429.86|429.71|56
1753851000000|2025-07-30 04:50:00|429.91|429.76|429.86|429.71|429.91|429.76|429.86|429.71|25
1753851300000|2025-07-30 04:55:00|429.81|429.66|429.81|429.66|429.86|429.71|429.81|429.66|42
1753851600000|2025-07-30 05:00:00|429.76|429.61|429.66|429.51|429.76|429.61|429.46|429.31|157
1753851900000|2025-07-30 05:05:00|429.71|429.56|429.46|429.31|429.71|429.56|429.46|429.26|82
1753852200000|2025-07-30 05:10:00|429.41|429.26|429.51|429.36|429.51|429.36|429.26|429.11|84
1753852500000|2025-07-30 05:15:00|429.56|429.31|429.51|429.36|429.61|429.41|429.46|429.26|176
1753852800000|2025-07-30 05:20:00|429.46|429.31|429.36|429.21|429.51|429.36|429.36|429.21|102
1753853100000|2025-07-30 05:25:00|429.31|429.16|429.41|429.26|429.46|429.31|429.26|429.11|67
1753853400000|2025-07-30 05:30:00|429.46|429.31|429.51|429.31|429.56|429.41|429.46|429.31|50
1753853700000|2025-07-30 05:35:00|429.46|429.36|429.56|429.36|429.56|429.41|429.41|429.26|58
1753854000000|2025-07-30 05:40:00|429.51|429.41|429.61|429.46|429.66|429.51|429.46|429.26|133
1753854300000|2025-07-30 05:45:00|429.56|429.41|429.56|429.41|429.61|429.46|429.56|429.36|49
1753854600000|2025-07-30 05:50:00|429.61|429.46|429.41|429.26|429.61|429.46|429.41|429.26|48
1753854900000|2025-07-30 05:55:00|429.36|429.21|429.31|429.16|429.41|429.21|429.31|429.16|29
1753855200000|2025-07-30 06:00:00|429.36|429.21|429.06|428.91|429.36|429.21|429.06|428.91|132
1753855500000|2025-07-30 06:05:00|429.01|428.86|429.16|428.96|429.16|429.01|429.01|428.81|124
1753855800000|2025-07-30 06:10:00|429.21|429.01|429.16|429.01|429.26|429.06|429.06|428.91|35
1753856100000|2025-07-30 06:15:00|429.21|429.06|429.21|429.06|429.31|429.11|429.16|429.01|36
1753856400000|2025-07-30 06:20:00|429.26|429.11|429.36|429.21|429.36|429.21|429.21|429.06|41
1753856700000|2025-07-30 06:25:00|429.41|429.16|429.21|429.06|429.41|429.26|429.16|428.96|85
1753857000000|2025-07-30 06:30:00|429.16|429.01|428.96|428.76|429.16|429.01|428.91|428.76|59
1753857300000|2025-07-30 06:35:00|428.91|428.81|428.86|428.71|428.96|428.81|428.71|428.56|94
1753857600000|2025-07-30 06:40:00|428.91|428.76|428.91|428.76|429.01|428.81|428.86|428.76|61
1753857900000|2025-07-30 06:45:00|428.86|428.71|428.96|428.81|429.01|428.86|428.86|428.71|66
1753858200000|2025-07-30 06:50:00|429.01|428.86|428.76|428.61|429.01|428.86|428.76|428.61|50
1753858500000|2025-07-30 06:55:00|428.81|428.66|428.81|428.66|428.91|428.76|428.71|428.56|183
1753858800000|2025-07-30 07:00:00|428.76|428.61|428.61|428.46|428.76|428.61|428.51|428.31|113
1753859100000|2025-07-30 07:05:00|428.66|428.51|428.61|428.46|428.71|428.56|428.56|428.41|135
1753859400000|2025-07-30 07:10:00|428.66|428.51|428.46|428.31|428.71|428.56|428.46|428.31|219
1753859700000|2025-07-30 07:15:00|428.51|428.26|428.41|428.26|428.56|428.41|428.41|428.26|84
1753860000000|2025-07-30 07:20:00|428.36|428.21|428.66|428.51|428.71|428.51|428.36|428.21|95
1753860300000|2025-07-30 07:25:00|428.61|428.46|428.66|428.51|428.71|428.56|428.61|428.46|114
1753860600000|2025-07-30 07:30:00|428.71|428.56|428.66|428.51|428.81|428.61|428.66|428.51|66
1753860900000|2025-07-30 07:35:00|428.61|428.46|428.71|428.56|428.71|428.56|428.61|428.46|70
1753861200000|2025-07-30 07:40:00|428.76|428.61|428.76|428.61|428.81|428.66|428.71|428.56|70
1753861500000|2025-07-30 07:45:00|428.81|428.66|428.76|428.61|428.81|428.66|428.76|428.61|58
1753861800000|2025-07-30 07:50:00|428.71|428.56|428.61|428.46|428.71|428.56|428.61|428.46|61
1753862100000|2025-07-30 07:55:00|428.66|428.51|428.61|428.46|428.66|428.51|428.56|428.41|94
1753862400000|2025-07-30 08:00:00|428.66|428.41|428.76|428.61|428.81|428.66|428.61|428.41|330
1753862700000|2025-07-30 08:05:00|428.81|428.66|428.61|428.46|428.81|428.66|428.56|428.41|151
1753863000000|2025-07-30 08:10:00|428.56|428.41|428.51|428.36|428.66|428.51|428.36|428.21|179
1753863300000|2025-07-30 08:15:00|428.56|428.41|428.76|428.61|428.81|428.66|428.56|428.41|96
1753863600000|2025-07-30 08:20:00|428.81|428.66|429.01|428.86|429.06|428.91|428.81|428.66|155
1753863900000|2025-07-30 08:25:00|429.06|428.91|429.06|428.91|429.11|428.96|429.01|428.86|58
1753864200000|2025-07-30 08:30:00|429.11|428.96|429.21|429.06|429.26|429.11|429.06|428.91|282
1753864500000|2025-07-30 08:35:00|429.26|429.11|429.41|429.26|429.61|429.46|429.26|429.11|128
1753864800000|2025-07-30 08:40:00|429.36|429.21|429.26|429.11|429.41|429.26|429.16|429.01|225
1753865100000|2025-07-30 08:45:00|429.31|429.16|429.11|428.91|429.31|429.16|428.96|428.81|215
1753865400000|2025-07-30 08:50:00|429.06|428.96|429.56|429.36|429.61|429.46|429.06|428.91|378
1753865700000|2025-07-30 08:55:00|429.51|429.26|429.51|429.36|429.56|429.41|429.26|429.06|583
1753866000000|2025-07-30 09:00:00|428.78|428.63|428.28|428.13|429.03|428.83|428.18|427.98|1093
1753866300000|2025-07-30 09:05:00|428.33|428.18|428.28|428.08|428.53|428.33|427.78|427.63|632
1753866600000|2025-07-30 09:10:00|428.23|428.03|428.33|428.13|428.48|428.28|428.18|428.03|144
1753866900000|2025-07-30 09:15:00|428.28|428.18|428.18|427.98|428.33|428.18|428.08|427.93|101
1753867200000|2025-07-30 09:20:00|428.33|427.73|428.33|427.73|428.33|427.73|428.23|427.63|1
1753867500000|2025-07-30 09:25:00|428.23|427.63|428.23|427.63|428.33|427.73|428.23|427.63|2
1753867800000|2025-07-30 09:30:00|428.33|427.73|428.23|427.63|428.33|427.73|428.13|427.53|0
1753868100000|2025-07-30 09:35:00|428.13|427.53|428.13|427.53|428.23|427.63|428.13|427.53|74
1753868400000|2025-07-30 09:40:00|428.23|427.63|428.13|427.53|428.23|427.63|428.13|427.53|14
1753868700000|2025-07-30 09:45:00|428.23|427.63|428.23|427.63|428.23|427.63|428.23|427.63|7
1753869000000|2025-07-30 09:50:00|428.63|428.38|428.63|428.43|428.63|428.43|428.53|428.33|20
1753869300000|2025-07-30 09:55:00|428.58|428.38|428.78|428.58|428.78|428.58|428.58|428.38|8
1753869600000|2025-07-30 10:00:00|428.83|428.63|428.83|428.63|428.93|428.78|428.78|428.63|45
1753869900000|2025-07-30 10:05:00|428.78|428.58|428.78|428.63|428.83|428.68|428.73|428.58|6
1753870200000|2025-07-30 10:10:00|428.73|428.58|428.73|428.58|428.78|428.58|428.68|428.48|5
1753870500000|2025-07-30 10:15:00|428.68|428.53|428.58|428.38|428.68|428.53|428.58|428.33|10
1753870800000|2025-07-30 10:20:00|428.63|428.43|428.63|428.43|428.68|428.48|428.58|428.43|3
1753871100000|2025-07-30 10:25:00|428.68|428.48|428.58|428.38|428.73|428.53|428.58|428.38|15
1753871400000|2025-07-30 10:30:00|428.53|428.43|428.58|428.38|428.63|428.48|428.53|428.38|13
1753871700000|2025-07-30 10:35:00|428.53|428.43|428.58|428.38|428.63|428.48|428.53|428.38|2
1753872000000|2025-07-30 10:40:00|428.48|428.43|428.48|428.28|428.48|428.43|428.43|428.28|12
1753872300000|2025-07-30 10:45:00|428.53|428.33|428.43|428.23|428.53|428.33|428.43|428.23|15
1753872600000|2025-07-30 10:50:00|428.38|428.18|428.33|428.08|428.43|428.18|428.28|428.08|57
1753872900000|2025-07-30 10:55:00|428.28|428.13|428.33|428.13|428.33|428.18|428.23|428.13|7
1753873200000|2025-07-30 11:00:00|428.28|428.08|428.53|428.33|428.53|428.33|428.23|428.08|18
1753873500000|2025-07-30 11:05:00|428.48|428.28|428.48|428.33|428.48|428.33|428.48|428.23|1
1753873800000|2025-07-30 11:10:00|428.53|428.38|428.48|428.28|428.58|428.43|428.48|428.28|3
1753874100000|2025-07-30 11:15:00|428.53|428.33|428.48|428.33|428.53|428.38|428.48|428.28|0
1753874400000|2025-07-30 11:20:00||428.28||428.33||428.33||428.28|1
1753874700000|2025-07-30 11:25:00|428.53|428.28|428.48|428.28|428.58|428.38|428.48|428.28|2
1753875000000|2025-07-30 11:30:00|428.43|428.23|428.48|428.28|428.48|428.28|428.43|428.23|5
1753875300000|2025-07-30 11:35:00|428.43|428.33|428.43|428.28|428.53|428.33|428.43|428.28|5
1753875600000|2025-07-30 11:40:00|428.58|428.23|428.48|428.28|428.58|428.38|428.38|428.18|28
1753875900000|2025-07-30 11:45:00|428.53|428.33|428.38|428.23|428.53|428.38|428.38|428.23|20
1753876200000|2025-07-30 11:50:00|428.43|428.28|428.48|428.28|428.48|428.28|428.38|428.28|6
1753876500000|2025-07-30 11:55:00|428.53|428.33|428.73|428.53|428.73|428.53|428.53|428.33|12
1753876800000|2025-07-30 12:00:00|428.78|428.58|428.58|428.38|428.78|428.58|428.53|428.33|23
1753877100000|2025-07-30 12:05:00|428.63|428.43|428.43|428.23|428.63|428.43|428.38|428.18|21
1753877400000|2025-07-30 12:10:00|428.38|428.18|428.28|428.08|428.38|428.18|428.23|428.03|11
1753877700000|2025-07-30 12:15:00|428.33|428.13|428.28|428.08|428.38|428.18|428.23|428.03|15
1753878000000|2025-07-30 12:20:00|428.23|428.03|428.23|428.03|428.38|428.13|428.18|428.03|5
1753878300000|2025-07-30 12:25:00|428.28|428.08|428.38|428.23|428.38|428.23|428.23|428.08|4
1753878600000|2025-07-30 12:30:00|428.43|428.28|428.18|427.98|428.48|428.28|428.03|427.83|31
1753878900000|2025-07-30 12:35:00|428.23|427.93|428.33|428.13|428.38|428.18|428.18|427.93|11
1753879200000|2025-07-30 12:40:00|428.38|428.18|428.28|428.13|428.38|428.23|428.28|428.13|20
1753879500000|2025-07-30 12:45:00|428.23|428.08|427.98|427.83|428.23|428.08|427.98|427.78|73
1753879800000|2025-07-30 12:50:00|427.93|427.78|427.98|427.83|428.08|427.88|427.78|427.63|55
1753880100000|2025-07-30 12:55:00|427.93|427.73|427.78|427.63|427.93|427.78|427.78|427.63|91
1753880400000|2025-07-30 13:00:00|427.68|427.48|427.43|427.28|427.78|427.58|427.43|427.28|275
1753880700000|2025-07-30 13:05:00|427.48|427.23|427.68|427.53|427.83|427.68|427.23|427.08|140
1753881000000|2025-07-30 13:10:00|427.78|427.48|427.63|427.48|427.78|427.53|427.58|427.38|40
1753881300000|2025-07-30 13:15:00|427.68|427.53|427.83|427.68|427.88|427.73|427.63|427.53|16
1753881600000|2025-07-30 13:20:00|427.88|427.73|428.28|428.08|428.33|428.13|427.88|427.73|21
1753881900000|2025-07-30 13:25:00|428.23|428.13|428.38|428.23|428.43|428.23|428.23|428.08|9
1753882200000|2025-07-30 13:30:00|428.33|428.18|427.63|427.43|428.33|428.18|427.58|427.38|93
1753882500000|2025-07-30 13:35:00|427.58|427.38|427.93|427.68|427.93|427.73|427.38|427.18|40
1753882800000|2025-07-30 13:40:00|427.88|427.63|427.93|427.68|427.93|427.68|427.53|427.28|36
1753883100000|2025-07-30 13:45:00|427.68|427.73|427.18|426.98|427.68|427.78|427.18|426.98|28
1753883400000|2025-07-30 13:50:00|427.13|426.93|426.58|426.38|427.13|426.93|426.48|426.33|169
1753883700000|2025-07-30 13:55:00|426.63|426.43|426.93|426.73|426.93|426.73|426.43|426.28|232
1753884000000|2025-07-30 14:00:00|426.98|426.78|427.43|427.23|427.53|427.38|426.98|426.78|51
1753884300000|2025-07-30 14:05:00|427.48|427.28|427.58|427.38|427.78|427.63|427.43|427.28|56
1753884600000|2025-07-30 14:10:00|427.48|427.33|427.43|427.18|427.58|427.38|427.43|427.18|22
1753884900000|2025-07-30 14:15:00|427.38|427.23|427.38|427.18|427.48|427.28|427.38|427.18|9
1753885200000|2025-07-30 14:20:00|427.33|427.13|427.78|427.58|427.78|427.58|427.33|427.13|14
1753885500000|2025-07-30 14:25:00|427.73|427.63|427.38|427.13|427.78|427.63|427.38|427.13|28
1753885800000|2025-07-30 14:30:00|427.28|427.18|427.58|427.43|427.63|427.48|427.28|427.08|15
1753886100000|2025-07-30 14:35:00|427.53|427.38|427.83|427.63|427.83|427.63|427.53|427.33|23
1753886400000|2025-07-30 14:40:00|427.88|427.68|427.93|427.73|428.08|427.88|427.83|427.63|47
1753886700000|2025-07-30 14:45:00|427.98|427.78|428.08|427.93|428.18|428.03|427.98|427.78|31
1753887000000|2025-07-30 14:50:00|428.13|427.83|428.03|427.88|428.18|427.98|427.98|427.78|17
1753887300000|2025-07-30 14:55:00|427.98|427.83|428.03|427.88|428.13|427.93|427.88|427.73|39
1753887600000|2025-07-30 15:00:00|428.08|427.93|427.93|427.78|428.18|428.03|427.93|427.78|24
1753887900000|2025-07-30 15:05:00|427.98|427.83|427.88|427.73|428.08|427.88|427.83|427.63|22
1753888200000|2025-07-30 15:10:00|427.83|427.68|427.58|427.38|427.83|427.68|427.58|427.38|7
1753888500000|2025-07-30 15:15:00|427.63|427.33|427.58|427.38|427.63|427.43|427.48|427.33|14
1753888800000|2025-07-30 15:20:00|427.63|427.43|427.68|427.48|427.68|427.48|427.48|427.33|11
1753889100000|2025-07-30 15:25:00|427.63|427.53|427.73|427.53|427.83|427.63|427.53|427.33|82
1753889400000|2025-07-30 15:30:00|427.68|427.58|427.58|427.38|427.78|427.58|427.48|427.28|41
1753889700000|2025-07-30 15:35:00|427.63|427.43|427.78|427.58|427.78|427.58|427.63|427.43|16
1753890000000|2025-07-30 15:40:00|427.73|427.63|427.93|427.73|427.93|427.73|427.73|427.63|5
1753890300000|2025-07-30 15:45:00|427.88|427.68|427.68|427.48|427.93|427.68|427.63|427.48|19
1753890600000|2025-07-30 15:50:00|427.63|427.43|427.68|427.48|427.73|427.53|427.63|427.43|5
1753890900000|2025-07-30 15:55:00|427.63|427.53|427.88|427.73|427.93|427.73|427.63|427.53|14
1753891200000|2025-07-30 16:00:00|427.83|427.68|427.78|427.58|427.88|427.73|427.73|427.58|27
1753891500000|2025-07-30 16:05:00|427.83|427.63|427.78|427.58|427.83|427.63|427.73|427.58|3
1753891800000|2025-07-30 16:10:00|427.73|427.63|427.88|427.68|427.88|427.73|427.73|427.63|7
1753892100000|2025-07-30 16:15:00|427.83|427.63|427.93|427.73|427.93|427.78|427.83|427.63|3
1753892400000|2025-07-30 16:20:00|427.98|427.78|428.13|427.93|428.13|427.93|427.93|427.73|11
1753892700000|2025-07-30 16:25:00|428.08|427.98|428.23|428.08|428.28|428.08|428.08|427.98|7
1753893000000|2025-07-30 16:30:00|428.28|428.03|428.08|427.93|428.28|428.08|428.08|427.88|3
1753893300000|2025-07-30 16:35:00|428.03|427.88|428.03|427.83|428.03|427.93|427.98|427.83|7
1753893600000|2025-07-30 16:40:00|427.98|427.88|428.13|427.93|428.18|427.98|427.98|427.78|6
1753893900000|2025-07-30 16:45:00|428.18|427.98|428.18|427.93|428.18|428.03|428.13|427.93|2
1753894200000|2025-07-30 16:50:00|428.23|427.98|428.23|428.03|428.23|428.03|428.23|427.98|5
1753894500000|2025-07-30 16:55:00|428.18|427.98|428.23|428.03|428.23|428.03|428.13|427.93|7
1753894800000|2025-07-30 17:00:00||428.08||428.08||428.08||428.03|2
1753895100000|2025-07-30 17:05:00|428.18|428.03|428.18|427.93|428.18|428.08|428.18|427.93|2
1753895400000|2025-07-30 17:10:00|428.13|427.98|428.08|427.83|428.13|427.98|428.08|427.83|1
1753895700000|2025-07-30 17:15:00|428.03|427.88|428.08|427.88|428.13|427.93|428.03|427.88|4
1753896000000|2025-07-30 17:20:00|428.03|427.93|428.03|427.78|428.08|427.93|427.98|427.78|1
1753896300000|2025-07-30 17:25:00|427.98|427.83|427.98|427.78|427.98|427.83|427.98|427.78|2
1753896600000|2025-07-30 17:30:00|428.08|427.83|428.08|427.88|428.08|427.88|428.08|427.73|4
1753896900000|2025-07-30 17:35:00|428.13|427.93|428.23|428.03|428.28|428.03|428.13|427.93|2
1753897200000|2025-07-30 17:40:00|428.28|428.08|428.33|428.13|428.33|428.18|428.28|428.08|2
1753897500000|2025-07-30 17:45:00|428.28|428.08|428.33|428.13|428.33|428.18|428.28|428.08|2
1753897800000|2025-07-30 17:50:00|428.28|428.08|428.33|428.13|428.43|428.28|428.28|428.08|3
1753898100000|2025-07-30 17:55:00|428.43|428.08|428.73|428.28|428.73|428.33|428.43|428.08|3
1753898400000|2025-07-30 18:00:00|428.68|427.98|428.13|427.98|428.68|428.23|427.98|427.78|106
1753898700000|2025-07-30 18:05:00|428.18|428.03|428.33|428.13|428.33|428.13|428.08|427.88|6
1753899000000|2025-07-30 18:10:00|428.38|428.18|428.03|427.88|428.48|428.23|428.03|427.83|3
1753899300000|2025-07-30 18:15:00|428.08|427.93|428.08|427.88|428.18|427.98|427.98|427.78|40
1753899600000|2025-07-30 18:20:00|428.03|427.83|428.18|427.93|428.18|428.03|428.03|427.83|12
1753899900000|2025-07-30 18:25:00|428.13|427.98|428.13|427.88|428.23|428.08|428.13|427.88|7
1753900200000|2025-07-30 18:30:00|428.08|427.93|428.28|428.03|428.38|428.18|427.98|427.73|18
1753900500000|2025-07-30 18:35:00|428.23|428.08|427.83|427.58|428.43|428.18|427.78|427.53|12
1753900800000|2025-07-30 18:40:00|427.78|427.53|428.18|427.93|428.18|427.93|427.73|427.48|6
1753901100000|2025-07-30 18:45:00|428.23|427.98|427.73|427.53|428.43|428.18|427.73|427.53|30
1753901400000|2025-07-30 18:50:00|427.68|427.48|427.38|427.13|427.68|427.48|427.18|426.98|21
1753901700000|2025-07-30 18:55:00|427.43|427.23|426.33|426.13|427.53|427.28|426.33|425.98|61
1753902000000|2025-07-30 19:00:00|426.28|425.98|426.23|425.98|426.68|426.43|426.13|425.83|24
1753902300000|2025-07-30 19:05:00|426.18|425.93|426.53|426.28|426.58|426.33|425.78|425.53|33
1753902600000|2025-07-30 19:10:00|426.48|426.23|426.73|426.48|427.08|426.88|426.33|426.08|15
1753902900000|2025-07-30 19:15:00|426.78|426.53|426.58|426.33|426.83|426.58|426.48|426.28|10
1753903200000|2025-07-30 19:20:00|426.53|426.28|426.33|426.03|426.68|426.43|426.18|425.93|20
1753903500000|2025-07-30 19:25:00|426.28|426.08|426.08|425.88|426.38|426.13|425.88|425.68|49
1753903800000|2025-07-30 19:30:00|426.13|425.93|426.23|425.98|426.53|426.33|426.13|425.93|34
1753904100000|2025-07-30 19:35:00|426.18|425.93|426.33|426.13|426.43|426.23|426.08|425.88|73
1753904400000|2025-07-30 19:40:00|426.28|426.08|426.18|425.98|426.38|426.18|426.08|425.83|33
1753904700000|2025-07-30 19:45:00|426.23|426.03|426.68|426.53|426.68|426.53|426.23|426.03|28
1753905000000|2025-07-30 19:50:00|426.73|426.58|427.23|427.03|427.23|427.03|426.73|426.58|88
1753905300000|2025-07-30 19:55:00|427.18|426.93|427.33|427.13|427.48|427.28|427.03|426.78|41
1753905600000|2025-07-30 20:00:00|427.28|427.08|427.98|427.73|428.03|427.78|427.23|426.98|44
1753905900000|2025-07-30 20:05:00|427.93|427.68|428.03|427.83|428.13|427.93|427.93|427.63|6
1753906200000|2025-07-30 20:10:00|427.98|427.78|428.03|427.83|428.13|427.93|427.98|427.78|7
1753906500000|2025-07-30 20:15:00|427.98|427.78|427.83|427.63|428.03|427.83|427.83|427.63|2
1753906800000|2025-07-30 20:20:00|427.88|427.68|427.98|427.78|428.03|427.78|427.83|427.68|3
1753907100000|2025-07-30 20:25:00|428.03|427.73|427.88|427.63|428.03|427.73|427.83|427.63|0
1753907400000|2025-07-30 20:30:00|427.93|427.68|427.93|427.73|427.93|427.73|427.88|427.68|0
1753907700000|2025-07-30 20:35:00|427.88|427.78|427.83|427.63|428.03|427.78|427.78|427.63|47
1753908000000|2025-07-30 20:40:00|427.78|427.58|427.73|427.53|427.83|427.63|427.68|427.48|11
1753908300000|2025-07-30 20:45:00||427.58||427.53||427.58||427.53|0
1753908600000|2025-07-30 20:50:00|427.78|427.63|427.83|427.58|427.83|427.68|427.78|427.58|7
1753908900000|2025-07-30 20:55:00|427.78|427.53|427.83|427.58|427.88|427.58|427.78|427.53|9
1753909200000|2025-07-30 21:00:00|427.88|427.53|427.78|426.63|428.33|427.53|427.78|426.63|0
1753909500000|2025-07-30 21:05:00||427.18||427.18||427.18||427.18|0
1753909800000|2025-07-30 21:10:00|427.83|427.23|427.83|427.23|427.83|427.23|427.83|427.23|0
1753910100000|2025-07-30 21:15:00|427.73|427.13|427.83|427.23|427.83|427.23|427.73|427.13|0
1753910400000|2025-07-30 21:20:00|427.93|427.33|427.93|427.33|427.93|427.33|427.83|427.23|0
1753910700000|2025-07-30 21:25:00|427.83|427.23|427.83|427.23|427.93|427.33|427.83|427.23|0
1753911000000|2025-07-30 21:30:00|427.93|427.33|427.93|427.33|427.93|427.33|427.83|427.23|0
1753911300000|2025-07-30 21:35:00|427.83|427.23|427.83|427.23|427.83|427.23|427.83|427.23|0
1753911600000|2025-07-30 21:40:00|427.93|427.33|428.03|427.43|428.13|427.53|427.93|427.33|0
1753911900000|2025-07-30 21:45:00|428.13|427.53|428.03|427.43|428.13|427.53|428.03|427.43|0
1753912200000|2025-07-30 21:50:00|428.13|427.53|428.03|427.43|428.13|427.53|428.03|427.43|0
1753912500000|2025-07-30 21:55:00|428.13|427.53|428.33|427.73|428.43|427.83|428.13|427.53|0
1753912800000|2025-07-30 22:00:00|428.23|427.63|428.23|427.63|428.33|427.73|428.03|427.43|0
1753913100000|2025-07-30 22:05:00|428.13|427.53|428.13|427.53|428.23|427.63|428.03|427.43|0
1753913400000|2025-07-30 22:10:00|428.03|427.43|428.23|427.63|428.23|427.63|428.03|427.43|0
1753913700000|2025-07-30 22:15:00|428.13|427.53|428.33|427.73|428.33|427.73|428.13|427.53|0
1753914000000|2025-07-30 22:20:00|428.23|427.63|428.23|427.63|428.33|427.73|428.23|427.63|0
1753914600000|2025-07-30 22:30:00|428.33|427.73|428.33|427.73|428.43|427.83|428.33|427.73|0
1753914900000|2025-07-30 22:35:00|428.43|427.83|428.43|427.83|428.43|427.83|428.43|427.83|0
1753915200000|2025-07-30 22:40:00|428.53|427.93|428.53|427.93|428.53|427.93|428.53|427.93|0
1753916400000|2025-07-30 23:00:00|428.63|428.03|428.53|427.93|428.63|428.03|428.53|427.93|0
1753916700000|2025-07-30 23:05:00|428.63|428.03|428.63|428.03|428.63|428.03|428.53|427.93|0
1753917000000|2025-07-30 23:10:00|428.73|428.13|428.73|428.13|428.73|428.13|428.63|428.03|0
1753917300000|2025-07-30 23:15:00|428.63|428.03|428.63|428.03|428.73|428.13|428.63|428.03|0
1753917600000|2025-07-30 23:20:00|428.53|427.93|428.53|427.93|428.63|428.03|428.53|427.93|0
1753917900000|2025-07-30 23:25:00|428.63|428.03|428.63|428.03|428.63|428.03|428.53|427.93|0
1753918200000|2025-07-30 23:30:00|428.53|427.93|428.53|427.93|428.63|428.03|428.53|427.93|0
1753918500000|2025-07-30 23:35:00|428.63|428.03|428.63|428.03|428.63|428.03|428.53|427.93|0
1753918800000|2025-07-30 23:40:00|428.53|427.93|428.63|428.03|428.63|428.03|428.53|427.93|0
1753919400000|2025-07-30 23:50:00|428.53|427.93|428.63|428.03|428.63|428.03|428.53|427.93|0
1753919700000|2025-07-30 23:55:00|428.53|427.93|428.53|427.93|428.53|427.93|428.53|427.93|0
1753920000000|2025-07-31 00:00:00|428.43|427.83|428.43|427.83|428.53|427.93|428.43|427.83|0
1753920300000|2025-07-31 00:05:00|428.53|427.93|428.43|427.83|428.53|427.93|428.43|427.83|0
1753920600000|2025-07-31 00:10:00|428.33|427.73|428.43|427.83|428.43|427.83|428.33|427.73|0
1753920900000|2025-07-31 00:15:00|428.33|427.73|428.53|427.93|428.53|427.93|428.33|427.73|0
1753921200000|2025-07-31 00:20:00|428.63|428.03|428.53|427.93|428.63|428.03|428.53|427.93|0
1753921800000|2025-07-31 00:30:00|428.93|428.68|426.83|426.63|428.93|428.73|426.63|426.43|504
1753922100000|2025-07-31 00:35:00|426.78|426.58|426.63|426.48|426.83|426.63|426.53|426.33|135
1753922400000|2025-07-31 00:40:00|426.53|426.43|426.73|426.58|426.83|426.68|426.53|426.38|145
1753922700000|2025-07-31 00:45:00|426.83|426.68|426.58|426.43|426.98|426.83|426.48|426.33|170
1753923000000|2025-07-31 00:50:00|426.48|426.38|426.33|426.18|426.53|426.38|426.23|426.03|168
1753923300000|2025-07-31 00:55:00|426.43|426.23|426.88|426.73|426.93|426.78|426.33|426.13|178
1753923600000|2025-07-31 01:00:00|426.93|426.78|426.43|426.23|427.18|427.03|426.08|425.88|466
1753923900000|2025-07-31 01:05:00|426.38|426.28|426.98|426.78|426.98|426.83|426.03|425.83|223
1753924200000|2025-07-31 01:10:00|426.93|426.73|427.43|427.18|427.48|427.23|426.83|426.63|261
1753924500000|2025-07-31 01:15:00|427.38|427.13|427.53|427.33|427.53|427.38|427.18|426.98|187
1753924800000|2025-07-31 01:20:00|427.48|427.38|427.58|427.38|427.63|427.43|427.13|426.98|216
1753925100000|2025-07-31 01:25:00|427.53|427.33|427.58|427.38|427.58|427.43|427.33|427.18|116
1753925400000|2025-07-31 01:30:00|427.59|427.39|427.09|426.94|427.64|427.49|427.04|426.84|239
1753925700000|2025-07-31 01:35:00|427.14|426.99|427.64|427.44|427.64|427.44|427.14|426.99|154
1753926000000|2025-07-31 01:40:00|427.59|427.39|427.49|427.29|427.64|427.39|427.39|427.19|145
1753926300000|2025-07-31 01:45:00|427.54|427.34|427.34|427.19|427.54|427.39|427.24|427.09|114
1753926600000|2025-07-31 01:50:00|427.39|427.14|427.39|427.19|427.49|427.29|427.24|427.04|94
1753926900000|2025-07-31 01:55:00|427.44|427.24|427.34|427.14|427.59|427.39|427.34|427.14|167
1753927200000|2025-07-31 02:00:00|427.29|427.09|427.29|427.09|427.34|427.19|427.14|426.99|129
1753927500000|2025-07-31 02:05:00|427.24|427.04|427.19|427.04|427.29|427.14|427.09|426.89|168
1753927800000|2025-07-31 02:10:00|427.24|427.09|427.44|427.24|427.44|427.29|427.14|426.99|96
1753928100000|2025-07-31 02:15:00|427.49|427.29|427.29|427.14|427.49|427.29|427.29|427.14|105
1753928400000|2025-07-31 02:20:00|427.34|427.19|427.34|427.19|427.34|427.19|427.14|426.94|86
1753928700000|2025-07-31 02:25:00|427.29|427.14|427.39|427.24|427.44|427.24|427.24|427.09|55
1753929000000|2025-07-31 02:30:00|427.44|427.29|427.54|427.39|427.59|427.44|427.39|427.24|98
1753929300000|2025-07-31 02:35:00|427.49|427.34|427.64|427.49|427.74|427.59|427.49|427.34|76
1753929600000|2025-07-31 02:40:00|427.69|427.54|427.69|427.54|427.69|427.54|427.64|427.44|53
1753929900000|2025-07-31 02:45:00|427.64|427.49|427.69|427.54|427.69|427.54|427.54|427.39|83
1753930200000|2025-07-31 02:50:00|427.74|427.59|427.69|427.54|427.79|427.64|427.59|427.44|100
1753930500000|2025-07-31 02:55:00|427.74|427.59|427.49|427.34|427.74|427.59|427.49|427.34|68
1753930800000|2025-07-31 03:00:00|427.44|427.29|427.34|427.19|427.49|427.34|427.34|427.14|79
1753931100000|2025-07-31 03:05:00|427.39|427.24|427.54|427.39|427.59|427.44|427.34|427.19|102
1753931400000|2025-07-31 03:10:00|427.49|427.34|427.49|427.34|427.59|427.39|427.49|427.34|86
1753931700000|2025-07-31 03:15:00|427.44|427.29|427.49|427.34|427.54|427.39|427.39|427.24|66
1753932000000|2025-07-31 03:20:00|427.54|427.29|427.54|427.34|427.59|427.44|427.54|427.29|86
1753932300000|2025-07-31 03:25:00|427.49|427.29|427.49|427.34|427.54|427.34|427.39|427.24|87
1753932600000|2025-07-31 03:30:00|427.54|427.39|427.74|427.59|427.74|427.59|427.54|427.39|93
1753932900000|2025-07-31 03:35:00|427.79|427.64|427.79|427.64|427.89|427.74|427.74|427.59|117
1753933200000|2025-07-31 03:40:00|427.84|427.69|427.84|427.69|427.89|427.74|427.79|427.59|69
1753933500000|2025-07-31 03:45:00|427.89|427.74|427.94|427.79|427.94|427.79|427.89|427.74|54
1753933800000|2025-07-31 03:50:00|427.99|427.84|428.19|428.04|428.19|428.04|427.94|427.79|120
1753934100000|2025-07-31 03:55:00|428.14|427.99|428.04|427.89|428.14|427.99|428.04|427.89|75
1753934400000|2025-07-31 04:00:00|428.09|427.94|428.09|427.94|428.14|427.99|428.04|427.89|55
1753934700000|2025-07-31 04:05:00|428.14|428.04|428.34|428.19|428.44|428.29|428.14|428.04|136
1753935000000|2025-07-31 04:10:00|428.29|428.14|428.39|428.19|428.39|428.24|428.24|428.04|94
1753935300000|2025-07-31 04:15:00|428.34|428.14|428.24|428.09|428.34|428.14|428.14|427.99|97
1753935600000|2025-07-31 04:20:00|428.19|428.04|428.29|428.14|428.34|428.14|428.19|427.99|33
1753935900000|2025-07-31 04:25:00|428.24|428.09|428.14|427.99|428.24|428.09|428.14|427.94|56
1753936200000|2025-07-31 04:30:00|428.09|427.94|428.14|427.99|428.19|428.04|428.04|427.89|97
1753936500000|2025-07-31 04:35:00|428.09|427.94|428.14|427.99|428.14|427.99|428.04|427.89|48
1753936800000|2025-07-31 04:40:00|428.19|428.04|428.19|428.04|428.19|428.04|428.14|427.99|32
1753937100000|2025-07-31 04:45:00|428.14|427.99|428.14|427.99|428.14|428.04|428.14|427.99|57
1753937400000|2025-07-31 04:50:00|428.19|428.04|428.14|427.99|428.19|428.04|428.09|427.94|71
1753937700000|2025-07-31 04:55:00|428.09|427.94|428.09|427.94|428.14|427.99|428.09|427.89|85
1753938000000|2025-07-31 05:00:00|428.04|427.89|427.84|427.64|428.04|427.89|427.79|427.64|271
1753938300000|2025-07-31 05:05:00|427.79|427.59|427.69|427.54|427.84|427.64|427.69|427.54|86
1753938600000|2025-07-31 05:10:00|427.64|427.49|427.49|427.34|427.64|427.49|427.49|427.34|46
1753938900000|2025-07-31 05:15:00|427.44|427.29|427.34|427.19|427.59|427.39|427.34|427.14|167
1753939200000|2025-07-31 05:20:00|427.39|427.24|427.29|427.09|427.44|427.29|427.24|427.04|135
1753939500000|2025-07-31 05:25:00|427.34|427.14|427.14|426.99|427.34|427.19|427.04|426.84|96
1753939800000|2025-07-31 05:30:00|427.09|426.94|427.09|426.89|427.19|427.04|426.89|426.74|102
1753940100000|2025-07-31 05:35:00|427.04|426.94|427.24|427.04|427.24|427.09|427.04|426.89|125
1753940400000|2025-07-31 05:40:00|427.19|427.09|427.14|426.99|427.19|427.09|427.04|426.89|75
1753940700000|2025-07-31 05:45:00|427.09|426.89|427.09|426.94|427.14|426.99|427.04|426.89|71
1753941000000|2025-07-31 05:50:00|427.14|426.99|427.09|426.94|427.19|427.04|427.09|426.94|111
1753941300000|2025-07-31 05:55:00|427.19|426.89|427.19|426.99|427.24|427.09|427.14|426.89|60
1753941600000|2025-07-31 06:00:00|427.14|427.04|427.24|427.09|427.34|427.19|427.14|427.04|103
1753941900000|2025-07-31 06:05:00|427.19|427.04|427.24|427.09|427.29|427.14|427.14|426.99|122
1753942200000|2025-07-31 06:10:00|427.19|427.04|427.04|426.89|427.19|427.04|426.99|426.84|68
1753942500000|2025-07-31 06:15:00|426.99|426.84|427.14|426.99|427.19|427.04|426.99|426.84|117
1753942800000|2025-07-31 06:20:00|427.19|427.04|426.99|426.84|427.19|427.04|426.99|426.84|51
1753943100000|2025-07-31 06:25:00|427.09|426.89|427.14|426.99|427.19|427.04|427.09|426.89|62
1753943400000|2025-07-31 06:30:00|427.09|426.94|426.99|426.84|427.09|426.94|426.94|426.79|78
1753943700000|2025-07-31 06:35:00|427.04|426.89|427.04|426.89|427.14|426.99|427.04|426.89|111
1753944000000|2025-07-31 06:40:00|427.09|426.94|427.19|427.04|427.19|427.04|427.04|426.89|157
1753944300000|2025-07-31 06:45:00|427.24|427.09|427.09|426.94|427.34|427.19|427.04|426.89|159
1753944600000|2025-07-31 06:50:00|426.99|426.84|426.84|426.64|426.99|426.84|426.74|426.59|263
1753944900000|2025-07-31 06:55:00|426.89|426.69|426.59|426.44|426.89|426.69|426.59|426.44|77
1753945200000|2025-07-31 07:00:00|426.64|426.49|426.34|426.14|426.69|426.54|426.29|426.14|190
1753945500000|2025-07-31 07:05:00|426.29|426.19|426.54|426.34|426.54|426.39|426.29|426.14|289
1753945800000|2025-07-31 07:10:00|426.49|426.39|426.44|426.29|426.59|426.39|426.39|426.24|157
1753946100000|2025-07-31 07:15:00|426.49|426.34|426.54|426.39|426.59|426.44|426.44|426.29|111
1753946400000|2025-07-31 07:20:00|426.59|426.44|426.59|426.44|426.69|426.54|426.54|426.39|86
1753946700000|2025-07-31 07:25:00|426.64|426.49|426.59|426.39|426.64|426.49|426.54|426.39|69
1753947000000|2025-07-31 07:30:00|426.54|426.44|426.74|426.59|426.74|426.59|426.54|426.39|114
1753947300000|2025-07-31 07:35:00|426.79|426.64|426.84|426.69|426.89|426.74|426.79|426.64|111
1753947600000|2025-07-31 07:40:00|426.89|426.74|426.79|426.59|426.99|426.84|426.79|426.59|191
1753947900000|2025-07-31 07:45:00|426.74|426.64|426.74|426.59|426.99|426.84|426.74|426.59|133
1753948200000|2025-07-31 07:50:00|426.69|426.54|426.84|426.69|426.89|426.74|426.69|426.54|97
1753948500000|2025-07-31 07:55:00|426.89|426.74|427.09|426.94|427.09|426.94|426.89|426.74|96
1753948800000|2025-07-31 08:00:00|427.14|426.99|426.94|426.79|427.19|426.99|426.89|426.74|121
1753949100000|2025-07-31 08:05:00|426.99|426.84|426.89|426.74|426.99|426.84|426.89|426.69|70
1753949400000|2025-07-31 08:10:00|426.84|426.69|426.94|426.79|426.94|426.79|426.84|426.69|87
1753949700000|2025-07-31 08:15:00|426.89|426.74|426.94|426.79|427.04|426.89|426.89|426.74|177
1753950000000|2025-07-31 08:20:00|426.99|426.84|427.09|426.94|427.19|427.04|426.99|426.84|101
1753950300000|2025-07-31 08:25:00|427.14|426.99|427.29|427.14|427.29|427.14|427.09|426.94|171
1753950600000|2025-07-31 08:30:00|427.24|427.09|426.94|426.79|427.24|427.09|426.89|426.74|90
1753950900000|2025-07-31 08:35:00|426.99|426.84|427.04|426.89|427.09|426.94|426.99|426.84|85
1753951200000|2025-07-31 08:40:00|426.99|426.84|426.79|426.59|426.99|426.89|426.79|426.59|216
1753951500000|2025-07-31 08:45:00|426.74|426.64|426.69|426.54|426.79|426.64|426.64|426.49|124
1753951800000|2025-07-31 08:50:00|426.64|426.49|426.59|426.44|426.74|426.59|426.54|426.34|213
1753952100000|2025-07-31 08:55:00|426.54|426.39|426.44|426.29|426.59|426.44|426.34|426.19|338
1753952400000|2025-07-31 09:00:00|426.39|426.24|426.24|426.04|426.49|426.34|426.09|425.89|797
1753952700000|2025-07-31 09:05:00|426.29|426.09|426.44|426.24|426.44|426.29|426.09|425.89|358
1753953000000|2025-07-31 09:10:00|426.34|426.19|425.84|425.64|426.34|426.19|425.79|425.64|157
1753953300000|2025-07-31 09:15:00|425.79|425.69|425.89|425.69|425.89|425.74|425.74|425.54|105
1753953600000|2025-07-31 09:20:00|426.04|425.44|426.04|425.44|426.04|425.44|426.04|425.44|0
1753953900000|2025-07-31 09:25:00|425.94|425.34|425.94|425.34|426.04|425.44|425.94|425.34|5
1753954200000|2025-07-31 09:30:00|425.84|425.24|425.84|425.24|425.94|425.34|425.84|425.24|0
1753954500000|2025-07-31 09:35:00|||||||||121
1753954800000|2025-07-31 09:40:00|425.94|425.34|425.94|425.34|425.94|425.34|425.84|425.24|45
1753955100000|2025-07-31 09:45:00|||||||||9
1753955400000|2025-07-31 09:50:00|425.99|425.79|426.29|426.04|426.29|426.09|425.99|425.79|30
1753955700000|2025-07-31 09:55:00|426.54|426.09|426.34|426.14|426.54|426.29|426.34|426.09|30
1753956000000|2025-07-31 10:00:00|426.29|426.09|426.29|426.14|426.34|426.19|426.09|425.94|42
1753956300000|2025-07-31 10:05:00|426.34|426.09|426.04|425.84|426.34|426.14|426.04|425.84|31
1753956600000|2025-07-31 10:10:00|425.99|425.79|426.19|425.99|426.29|426.09|425.99|425.79|22
1753956900000|2025-07-31 10:15:00|426.14|425.94|426.04|425.84|426.24|426.04|425.99|425.79|18
1753957200000|2025-07-31 10:20:00|425.99|425.79|425.99|425.84|426.04|425.84|425.94|425.74|13
1753957500000|2025-07-31 10:25:00|426.04|425.79|425.74|425.54|426.04|425.79|425.69|425.54|29
1753957800000|2025-07-31 10:30:00|425.69|425.59|425.79|425.54|425.79|425.64|425.69|425.49|21
1753958100000|2025-07-31 10:35:00|425.74|425.39|425.29|425.14|425.74|425.44|425.19|425.04|389
1753958400000|2025-07-31 10:40:00|425.34|425.19|425.44|425.24|425.44|425.29|425.29|425.14|58
1753958700000|2025-07-31 10:45:00|425.39|425.29|425.39|425.19|425.44|425.29|425.14|424.99|137
1753959000000|2025-07-31 10:50:00|425.34|425.09|425.29|425.09|425.39|425.19|425.29|425.09|42
1753959300000|2025-07-31 10:55:00|425.24|425.04|425.19|424.99|425.24|425.09|425.14|424.99|47
1753959600000|2025-07-31 11:00:00|425.14|425.04|425.39|425.24|425.49|425.29|425.14|425.04|40
1753959900000|2025-07-31 11:05:00|425.44|425.29|425.44|425.29|425.54|425.34|425.44|425.29|19
1753960200000|2025-07-31 11:10:00|425.39|425.24|425.49|425.29|425.49|425.29|425.29|425.09|20
1753960500000|2025-07-31 11:15:00|425.44|425.34|425.49|425.29|425.49|425.34|425.39|425.24|10
1753960800000|2025-07-31 11:20:00|425.44|425.34|425.34|425.14|425.44|425.34|425.34|425.14|8
1753961100000|2025-07-31 11:25:00|425.29|425.19|425.19|424.99|425.34|425.19|425.14|424.99|71
1753961400000|2025-07-31 11:30:00|425.24|425.04|425.29|425.09|425.29|425.09|425.19|425.04|16
1753961700000|2025-07-31 11:35:00|425.34|425.14|425.39|425.19|425.49|425.29|425.34|425.14|17
1753962000000|2025-07-31 11:40:00|425.44|425.24|425.24|425.09|425.44|425.24|425.14|424.94|41
1753962300000|2025-07-31 11:45:00|425.29|425.04|425.29|425.09|425.34|425.14|425.19|424.99|14
1753962600000|2025-07-31 11:50:00|425.24|425.04|425.14|424.89|425.29|425.09|425.09|424.89|9
1753962900000|2025-07-31 11:55:00|425.09|424.94|425.24|425.04|425.24|425.04|425.09|424.89|11
1753963200000|2025-07-31 12:00:00|425.29|425.09|425.34|425.14|425.44|425.24|425.29|425.09|8
1753963500000|2025-07-31 12:05:00|425.39|425.19|425.34|425.14|425.44|425.24|425.34|425.14|8
1753963800000|2025-07-31 12:10:00|425.39|425.19|425.34|425.14|425.39|425.19|425.29|425.14|5
1753964100000|2025-07-31 12:15:00|425.39|425.19|425.34|425.14|425.39|425.19|425.34|425.14|2
1753964400000|2025-07-31 12:20:00|425.39|425.09|425.49|425.34|425.49|425.34|425.34|425.09|19
1753964700000|2025-07-31 12:25:00|425.54|425.29|425.59|424.94|425.64|425.29|425.24|424.94|10
1753965000000|2025-07-31 12:30:00|425.54|424.89|425.09|424.89|425.54|425.09|425.09|424.89|37
1753965300000|2025-07-31 12:35:00|425.14|424.94|425.24|425.04|425.24|425.04|425.04|424.89|18
1753965600000|2025-07-31 12:40:00|425.19|425.09|425.24|425.04|425.39|425.19|425.19|424.99|9
1753965900000|2025-07-31 12:45:00|425.19|424.99|425.04|424.89|425.24|424.99|425.04|424.89|24
1753966200000|2025-07-31 12:50:00|425.09|424.94|424.69|424.54|425.09|424.94|424.69|424.49|126
1753966500000|2025-07-31 12:55:00|424.74|424.59|424.29|424.14|424.79|424.59|424.29|424.09|129
1753966800000|2025-07-31 13:00:00|424.34|424.09|424.54|424.34|424.64|424.49|424.24|424.09|75
1753967100000|2025-07-31 13:05:00|424.49|424.29|424.54|424.34|424.64|424.49|424.44|424.24|96
1753967400000|2025-07-31 13:10:00|424.49|424.29|424.64|424.49|424.69|424.54|424.44|424.29|103
1753967700000|2025-07-31 13:15:00|424.69|424.44|424.54|424.39|424.84|424.64|424.54|424.34|70
1753968000000|2025-07-31 13:20:00|424.59|424.34|424.54|424.34|424.59|424.39|424.44|424.29|60
1753968300000|2025-07-31 13:25:00|424.49|424.29|424.19|424.04|424.59|424.39|424.09|423.94|79
1753968600000|2025-07-31 13:30:00|424.24|424.14|422.59|422.29|424.34|424.14|422.09|421.84|453
1753968900000|2025-07-31 13:35:00|422.69|422.34|422.39|422.19|422.79|422.64|422.09|421.89|136
1753969200000|2025-07-31 13:40:00|422.29|422.14|421.89|421.59|422.29|422.14|421.49|421.34|69
1753969500000|2025-07-31 13:45:00|421.99|421.64|422.09|421.89|422.24|422.09|421.64|421.39|41
1753969800000|2025-07-31 13:50:00|421.99|421.84|422.54|422.34|422.64|422.44|421.99|421.79|55
1753970100000|2025-07-31 13:55:00|422.49|422.29|422.49|422.24|422.84|422.64|422.49|422.24|134
1753970400000|2025-07-31 14:00:00|422.44|422.29|422.89|422.69|423.09|422.89|422.44|422.29|178
1753970700000|2025-07-31 14:05:00|422.84|422.64|422.99|422.84|423.19|422.94|422.64|422.44|48
1753971000000|2025-07-31 14:10:00|423.09|422.79|422.74|422.59|423.09|422.84|422.64|422.39|85
1753971300000|2025-07-31 14:15:00|422.79|422.64|422.99|422.79|423.04|422.84|422.79|422.64|69
1753971600000|2025-07-31 14:20:00|422.94|422.74|422.99|422.79|422.99|422.84|422.64|422.39|244
1753971900000|2025-07-31 14:25:00|422.94|422.84|422.89|422.69|422.99|422.84|422.69|422.49|72
1753972200000|2025-07-31 14:30:00|422.94|422.79|422.89|422.69|423.19|422.99|422.89|422.69|63
1753972500000|2025-07-31 14:35:00|422.94|422.74|422.99|422.79|423.09|422.89|422.89|422.69|23
1753972800000|2025-07-31 14:40:00|422.94|422.84|423.14|422.94|423.14|422.99|422.89|422.69|68
1753973100000|2025-07-31 14:45:00|423.09|422.99|422.94|422.74|423.14|422.99|422.94|422.74|41
1753973400000|2025-07-31 14:50:00|422.99|422.79|422.79|422.59|422.99|422.79|422.69|422.44|76
1753973700000|2025-07-31 14:55:00|422.84|422.64|422.79|422.64|422.94|422.79|422.69|422.54|74
1753974000000|2025-07-31 15:00:00|422.84|422.69|423.49|423.29|423.54|423.29|422.84|422.69|62
1753974300000|2025-07-31 15:05:00|423.54|423.34|423.49|423.29|423.74|423.54|423.49|423.24|22
1753974600000|2025-07-31 15:10:00|423.54|423.24|423.29|423.09|423.54|423.29|423.14|422.94|41
1753974900000|2025-07-31 15:15:00|423.34|423.14|423.29|423.09|423.44|423.29|423.19|422.94|16
1753975200000|2025-07-31 15:20:00|423.34|423.14|423.29|423.09|423.59|423.39|423.29|423.04|12
1753975500000|2025-07-31 15:25:00|423.34|423.14|423.44|423.24|423.59|423.44|423.29|423.09|23
1753975800000|2025-07-31 15:30:00|423.49|423.29|423.74|423.54|423.79|423.64|423.39|423.19|66
1753976100000|2025-07-31 15:35:00|423.79|423.59|424.34|424.14|424.44|424.24|423.79|423.59|123
1753976400000|2025-07-31 15:40:00|424.39|424.19|424.49|424.29|424.54|424.39|424.34|424.14|67
1753976700000|2025-07-31 15:45:00|424.44|424.24|424.04|423.84|424.49|424.29|424.04|423.84|74
1753977000000|2025-07-31 15:50:00|424.09|423.89|423.54|423.34|424.09|423.89|423.49|423.34|119
1753977300000|2025-07-31 15:55:00|423.49|423.39|423.49|423.29|423.64|423.39|423.34|423.09|72
1753977600000|2025-07-31 16:00:00|423.54|423.24|423.54|423.34|423.64|423.39|423.34|423.19|16
1753977900000|2025-07-31 16:05:00|423.49|423.29|423.79|423.59|423.89|423.69|423.44|423.29|10
1753978200000|2025-07-31 16:10:00|423.84|423.64|423.99|423.74|423.99|423.74|423.74|423.54|3
1753978500000|2025-07-31 16:15:00|424.04|423.79|423.99|423.74|424.19|423.94|423.99|423.74|6
1753978800000|2025-07-31 16:20:00|424.04|423.79|424.09|423.84|424.09|423.84|424.04|423.74|0
1753979100000|2025-07-31 16:25:00|424.04|423.89|424.09|423.89|424.19|423.94|423.99|423.84|6
1753979400000|2025-07-31 16:30:00|424.04|423.84|424.09|423.84|424.14|423.89|424.04|423.84|1
1753979700000|2025-07-31 16:35:00|424.04|423.89|424.14|423.89|424.24|424.04|423.94|423.74|15
1753980000000|2025-07-31 16:40:00|424.09|423.84|423.94|423.74|424.09|423.89|423.89|423.74|4
1753980300000|2025-07-31 16:45:00|423.89|423.69|423.74|423.44|423.94|423.69|423.54|423.29|20
1753980600000|2025-07-31 16:50:00|423.69|423.49|423.84|423.59|423.84|423.64|423.59|423.34|21
1753980900000|2025-07-31 16:55:00|423.79|423.54|423.89|423.69|423.94|423.69|423.74|423.54|5
1753981200000|2025-07-31 17:00:00|423.84|423.64|423.59|423.34|423.84|423.64|423.59|423.34|2
1753981500000|2025-07-31 17:05:00|423.64|423.39|423.49|423.24|423.69|423.44|423.49|423.24|1
1753981800000|2025-07-31 17:10:00|423.54|423.29|423.54|423.34|423.64|423.39|423.44|423.24|6
1753982100000|2025-07-31 17:15:00|423.44|423.24|423.29|423.04|423.49|423.24|423.14|422.94|7
1753982400000|2025-07-31 17:20:00|423.34|423.09|423.09|422.84|423.34|423.09|423.09|422.84|4
1753982700000|2025-07-31 17:25:00|423.04|422.79|422.49|422.29|423.04|422.84|422.39|422.14|47
1753983000000|2025-07-31 17:30:00|422.44|422.24|422.29|422.04|422.49|422.34|422.04|421.84|13
1753983300000|2025-07-31 17:35:00|422.34|422.14|422.54|422.34|422.69|422.49|422.34|422.14|14
1753983600000|2025-07-31 17:40:00|422.59|422.39|422.64|422.44|422.74|422.54|422.49|422.29|5
1753983900000|2025-07-31 17:45:00|422.69|422.49|422.49|422.24|422.79|422.59|422.44|422.19|4
1753984200000|2025-07-31 17:50:00|422.44|422.19|422.04|421.79|422.44|422.24|421.84|421.59|34
1753984500000|2025-07-31 17:55:00|421.99|421.74|421.99|421.79|422.09|421.84|421.79|421.54|12
1753984800000|2025-07-31 18:00:00|421.94|421.69|421.99|421.74|422.19|421.99|421.89|421.69|8
1753985100000|2025-07-31 18:05:00|422.04|421.79|421.79|421.59|422.14|421.94|421.74|421.54|6
1753985400000|2025-07-31 18:10:00|421.84|421.64|421.69|421.44|421.94|421.74|421.64|421.44|19
1753985700000|2025-07-31 18:15:00|421.64|421.39|421.79|421.49|421.79|421.49|421.29|421.09|37
1753986000000|2025-07-31 18:20:00|421.74|421.54|422.09|421.89|422.14|421.94|421.74|421.54|4
1753986300000|2025-07-31 18:25:00|422.04|421.84|422.34|422.09|422.39|422.14|422.04|421.84|22
1753986600000|2025-07-31 18:30:00|422.29|422.14|422.39|422.14|422.44|422.24|422.29|422.09|13
1753986900000|2025-07-31 18:35:00|422.34|422.09|422.44|422.19|422.59|422.39|422.29|422.09|9
1753987200000|2025-07-31 18:40:00|422.39|422.24|422.44|422.19|422.49|422.29|422.24|422.04|9
1753987500000|2025-07-31 18:45:00|422.39|422.24|422.49|422.24|422.54|422.34|422.34|422.14|4
1753987800000|2025-07-31 18:50:00|422.54|422.29|422.34|422.14|422.59|422.39|422.29|422.14|9
1753988100000|2025-07-31 18:55:00|422.29|422.19|422.29|422.09|422.54|422.34|422.19|421.99|30
1753988400000|2025-07-31 19:00:00|422.34|422.14|422.39|422.19|422.49|422.29|422.29|422.09|6
1753988700000|2025-07-31 19:05:00|422.44|422.24|422.34|422.14|422.54|422.34|422.34|422.14|20
1753989000000|2025-07-31 19:10:00|422.39|422.19|422.14|421.94|422.44|422.29|422.09|421.89|8
1753989300000|2025-07-31 19:15:00|422.09|421.89|422.24|421.99|422.29|422.09|421.94|421.69|3
1753989600000|2025-07-31 19:20:00|422.29|422.04|422.24|422.04|422.34|422.09|422.14|421.89|5
1753989900000|2025-07-31 19:25:00|422.29|422.09|422.14|421.89|422.29|422.09|422.09|421.89|1
1753990200000|2025-07-31 19:30:00|422.19|421.94|422.24|421.99|422.29|422.09|422.19|421.94|16
1753990500000|2025-07-31 19:35:00|422.19|422.04|422.29|422.09|422.34|422.09|422.14|421.94|14
1753990800000|2025-07-31 19:40:00|422.34|422.14|422.64|422.44|422.64|422.44|422.34|422.14|25
1753991100000|2025-07-31 19:45:00|422.69|422.49|422.49|422.29|422.74|422.59|422.34|422.14|34
1753991400000|2025-07-31 19:50:00|422.44|422.24|421.94|421.74|422.59|422.44|421.89|421.59|43
1753991700000|2025-07-31 19:55:00|421.89|421.69|422.09|421.89|422.24|422.09|421.89|421.64|37
1753992000000|2025-07-31 20:00:00|422.14|421.94|422.09|421.84|422.54|422.29|422.09|421.79|33
1753992300000|2025-07-31 20:05:00|422.04|421.79|421.99|421.79|422.04|421.84|421.94|421.74|0
1753992600000|2025-07-31 20:10:00|422.04|421.74|421.94|421.69|422.09|421.84|421.94|421.69|0
1753992900000|2025-07-31 20:15:00|421.89|421.74|421.84|421.64|421.89|421.79|421.79|421.54|5
1753993200000|2025-07-31 20:20:00|421.79|421.59|421.79|421.54|421.79|421.64|421.74|421.54|0
1753993500000|2025-07-31 20:25:00|421.74|421.59|421.84|421.59|421.84|421.64|421.74|421.54|1
1753993800000|2025-07-31 20:30:00|421.94|421.74|421.94|421.69|422.04|421.84|421.89|421.69|0
1753994100000|2025-07-31 20:35:00|421.99|421.74|421.99|421.74|421.99|421.74|421.94|421.69|0
1753994400000|2025-07-31 20:40:00|421.94|421.79|422.09|421.74|422.09|421.84|421.89|421.74|1
1753994700000|2025-07-31 20:45:00|422.14|421.79|422.14|421.89|422.19|421.89|422.14|421.79|0
1753995000000|2025-07-31 20:50:00|422.19|421.84|422.19|421.89|422.19|421.89|422.14|421.84|1
1753995300000|2025-07-31 20:55:00|422.24|421.99|422.24|421.99|422.29|422.04|422.19|421.89|8
1753995600000|2025-07-31 21:00:00|422.49|421.94|422.54|421.84|422.54|421.94|422.49|421.84|0
1753995900000|2025-07-31 21:05:00|422.57|421.87|422.57|421.87|422.57|421.87|422.57|421.87|0
1753996200000|2025-07-31 21:10:00||421.97||421.97||421.97||421.97|0
1753996500000|2025-07-31 21:15:00|422.47|421.87|422.47|421.87|422.47|421.87|422.37|421.77|0
1753996800000|2025-07-31 21:20:00|422.57|421.97|422.57|421.97|422.67|422.07|422.47|421.87|0
1753997100000|2025-07-31 21:25:00|422.67|422.07|422.77|422.17|422.77|422.17|422.57|421.97|0
1753997400000|2025-07-31 21:30:00|422.67|422.07|422.67|422.07|422.67|422.07|422.67|422.07|0
1753997700000|2025-07-31 21:35:00|422.57|421.97|422.67|422.07|422.67|422.07|422.57|421.97|0
1753998000000|2025-07-31 21:40:00|422.57|421.97|422.57|421.97|422.67|422.07|422.57|421.97|0
1753998600000|2025-07-31 21:50:00|422.47|421.87|422.47|421.87|422.57|421.97|422.37|421.77|0
1753998900000|2025-07-31 21:55:00|422.37|421.77|422.27|421.67|422.47|421.87|422.27|421.67|0
1753999200000|2025-07-31 22:00:00|422.37|421.77|422.57|421.97|422.67|422.07|422.37|421.77|0
1753999500000|2025-07-31 22:05:00|422.67|422.07|422.57|421.97|422.77|422.17|422.57|421.97|0
1753999800000|2025-07-31 22:10:00|422.67|422.07|422.47|421.87|422.67|422.07|422.47|421.87|0
1754000100000|2025-07-31 22:15:00|422.57|421.97|422.37|421.77|422.57|421.97|422.37|421.77|0
1754000400000|2025-07-31 22:20:00|422.27|421.67|422.27|421.67|422.47|421.87|422.27|421.67|0
1754000700000|2025-07-31 22:25:00|422.37|421.77|422.27|421.67|422.37|421.77|422.27|421.67|0
1754001000000|2025-07-31 22:30:00|422.37|421.77|422.27|421.67|422.37|421.77|422.27|421.67|0
1754001300000|2025-07-31 22:35:00|422.17|421.57|421.97|421.37|422.27|421.67|421.87|421.27|0
1754001600000|2025-07-31 22:40:00|421.87|421.27|421.97|421.37|422.07|421.47|421.77|421.17|0
1754001900000|2025-07-31 22:45:00|422.07|421.47|422.17|421.57|422.17|421.57|421.97|421.37|0
1754002200000|2025-07-31 22:50:00|422.07|421.47|421.97|421.37|422.17|421.57|421.97|421.37|0
1754002500000|2025-07-31 22:55:00|422.07|421.47|422.07|421.47|422.17|421.57|421.87|421.27|0
1754002800000|2025-07-31 23:00:00|421.97|421.37|422.17|421.57|422.17|421.57|421.97|421.37|0
1754003100000|2025-07-31 23:05:00|422.27|421.67|421.97|421.37|422.27|421.67|421.97|421.37|0
1754003400000|2025-07-31 23:10:00|422.07|421.47|422.27|421.67|422.37|421.77|422.07|421.47|0
1754003700000|2025-07-31 23:15:00|422.37|421.77|422.17|421.57|422.37|421.77|422.07|421.47|0
1754004000000|2025-07-31 23:20:00|422.27|421.67|422.17|421.57|422.27|421.67|422.17|421.57|0
1754004300000|2025-07-31 23:25:00|422.07|421.47|422.07|421.47|422.17|421.57|422.07|421.47|0
1754004600000|2025-07-31 23:30:00|422.17|421.57|422.27|421.67|422.27|421.67|422.07|421.47|0
1754004900000|2025-07-31 23:35:00|422.17|421.57|422.27|421.67|422.27|421.67|422.17|421.57|0
1754005200000|2025-07-31 23:40:00|422.17|421.57|422.17|421.57|422.27|421.67|422.07|421.47|0
1754005500000|2025-07-31 23:45:00|422.27|421.67|422.27|421.67|422.37|421.77|422.17|421.57|0
1754005800000|2025-07-31 23:50:00|422.37|421.77|422.27|421.67|422.37|421.77|422.27|421.67|0
1754006100000|2025-07-31 23:55:00|422.37|421.77|422.27|421.67|422.37|421.77|422.27|421.67|0
1754006400000|2025-08-01 00:00:00|422.37|421.77|422.17|421.57|422.37|421.77|422.17|421.57|0
1754006700000|2025-08-01 00:05:00|422.27|421.67|422.17|421.57|422.27|421.67|422.17|421.57|0
1754007000000|2025-08-01 00:10:00|422.07|421.47|422.07|421.47|422.17|421.57|422.07|421.47|0
1754007300000|2025-08-01 00:15:00|422.17|421.57|422.17|421.57|422.17|421.57|422.07|421.47|0
1754007600000|2025-08-01 00:20:00|422.07|421.47|421.97|421.37|422.07|421.47|421.97|421.37|0
1754007900000|2025-08-01 00:25:00|421.87|421.27|421.77|421.17|421.87|421.27|421.47|420.87|0
1754008200000|2025-08-01 00:30:00|421.67|421.07|423.27|423.12|423.32|423.12|421.67|421.07|594
1754008500000|2025-08-01 00:35:00|423.22|423.07|423.47|423.32|423.77|423.62|422.87|422.72|330
1754008800000|2025-08-01 00:40:00|423.52|423.27|423.12|422.97|423.57|423.37|422.87|422.72|253
1754009100000|2025-08-01 00:45:00|423.07|422.92|422.87|422.67|423.17|423.02|422.62|422.47|225
1754009400000|2025-08-01 00:50:00|422.82|422.62|422.62|422.47|422.82|422.62|422.37|422.22|150
1754009700000|2025-08-01 00:55:00|422.67|422.52|422.97|422.77|423.12|422.97|422.67|422.52|188
1754010000000|2025-08-01 01:00:00|422.72|422.57|424.32|424.12|424.77|424.57|422.72|422.57|858
1754010300000|2025-08-01 01:05:00|424.37|424.17|424.52|424.37|424.97|424.77|424.32|424.17|539
1754010600000|2025-08-01 01:10:00|424.42|424.32|424.22|424.02|424.57|424.42|424.17|423.97|290
1754010900000|2025-08-01 01:15:00|424.17|424.07|424.57|424.37|424.57|424.42|424.12|423.97|320
1754011200000|2025-08-01 01:20:00|424.52|424.42|424.52|424.37|424.77|424.57|424.52|424.32|282
1754011500000|2025-08-01 01:25:00|424.47|424.32|424.97|424.82|424.97|424.82|424.42|424.27|207
1754011800000|2025-08-01 01:30:00|424.92|424.77|424.67|424.47|425.07|424.92|424.52|424.32|273
1754012100000|2025-08-01 01:35:00|424.62|424.52|424.77|424.62|424.97|424.77|424.42|424.22|281
1754012400000|2025-08-01 01:40:00|424.72|424.57|424.97|424.77|425.02|424.87|424.62|424.47|151
1754012700000|2025-08-01 01:45:00|424.92|424.72|424.72|424.52|425.02|424.87|424.67|424.47|129
1754013000000|2025-08-01 01:50:00|424.77|424.57|425.12|424.92|425.12|424.92|424.67|424.52|128
1754013300000|2025-08-01 01:55:00|425.17|424.97|425.17|424.97|425.22|425.07|424.97|424.77|355
1754013600000|2025-08-01 02:00:00|425.02|424.87|424.82|424.67|425.12|424.97|424.77|424.62|247
1754013900000|2025-08-01 02:05:00|424.77|424.62|424.07|423.92|424.82|424.67|424.02|423.82|247
1754014200000|2025-08-01 02:10:00|424.12|424.02|424.72|424.57|424.77|424.62|424.12|424.02|153
1754014500000|2025-08-01 02:15:00|424.77|424.62|425.17|424.97|425.17|425.02|424.77|424.62|126
1754014800000|2025-08-01 02:20:00|425.12|424.92|425.07|424.87|425.37|425.22|424.97|424.82|148
1754015100000|2025-08-01 02:25:00|425.02|424.92|425.12|424.97|425.12|424.97|424.87|424.72|136
1754015400000|2025-08-01 02:30:00|424.97|424.92|424.97|424.82|425.02|424.97|424.72|424.52|163
1754015700000|2025-08-01 02:35:00|425.02|424.87|425.12|424.97|425.17|425.02|424.92|424.72|112
1754016000000|2025-08-01 02:40:00|425.17|424.92|425.27|425.12|425.27|425.12|424.97|424.82|111
1754016300000|2025-08-01 02:45:00|425.22|425.07|425.27|425.12|425.32|425.17|425.17|425.02|98
1754016600000|2025-08-01 02:50:00|425.22|425.07|425.27|425.12|425.42|425.27|425.22|425.02|89
1754016900000|2025-08-01 02:55:00|425.32|425.17|425.22|425.07|425.32|425.17|425.12|424.97|70
1754017200000|2025-08-01 03:00:00|425.27|425.12|425.17|425.02|425.37|425.22|425.07|424.92|149
1754017500000|2025-08-01 03:05:00|425.12|424.92|424.92|424.77|425.12|424.97|424.87|424.72|183
1754017800000|2025-08-01 03:10:00|424.97|424.82|424.77|424.62|424.97|424.82|424.72|424.52|98
1754018100000|2025-08-01 03:15:00|424.82|424.67|424.92|424.72|424.97|424.82|424.72|424.57|132
1754018400000|2025-08-01 03:20:00|424.97|424.77|424.92|424.77|425.17|424.97|424.92|424.72|110
1754018700000|2025-08-01 03:25:00|424.87|424.72|424.92|424.72|424.92|424.72|424.72|424.57|80
1754019000000|2025-08-01 03:30:00|424.97|424.77|424.42|424.27|424.97|424.77|424.37|424.22|121
1754019300000|2025-08-01 03:35:00|424.37|424.22|424.52|424.32|424.57|424.42|424.27|424.12|105
1754019600000|2025-08-01 03:40:00|424.57|424.37|424.32|424.12|424.57|424.42|424.22|424.07|53
1754019900000|2025-08-01 03:45:00|424.27|424.17|424.22|424.07|424.32|424.17|424.22|424.02|60
1754020200000|2025-08-01 03:50:00|424.27|424.02|424.17|424.02|424.27|424.07|424.12|423.92|63
1754020500000|2025-08-01 03:55:00|424.22|424.07|423.97|423.82|424.22|424.07|423.97|423.82|80
1754020800000|2025-08-01 04:00:00|423.92|423.77|423.92|423.77|424.12|423.92|423.77|423.62|90
1754021100000|2025-08-01 04:05:00|423.97|423.82|423.92|423.77|424.02|423.87|423.92|423.77|36
1754021400000|2025-08-01 04:10:00|423.97|423.82|424.12|423.97|424.17|424.02|423.97|423.77|58
1754021700000|2025-08-01 04:15:00|424.07|423.92|424.02|423.87|424.07|423.92|424.02|423.87|26
1754022000000|2025-08-01 04:20:00|423.97|423.82|424.07|423.92|424.07|423.92|423.97|423.82|38
1754022300000|2025-08-01 04:25:00|424.12|423.97|424.07|423.92|424.17|424.02|424.07|423.92|48
1754022600000|2025-08-01 04:30:00|424.02|423.87|423.97|423.82|424.02|423.87|423.92|423.77|42
1754022900000|2025-08-01 04:35:00|424.02|423.87|424.07|423.92|424.12|423.92|424.02|423.87|34
1754023200000|2025-08-01 04:40:00|424.12|423.97|424.12|423.92|424.12|423.97|424.02|423.87|34
1754023500000|2025-08-01 04:45:00|424.07|423.97|424.07|423.92|424.12|423.97|424.07|423.92|33
1754023800000|2025-08-01 04:50:00|424.02|423.87|424.02|423.87|424.07|423.92|424.02|423.87|57
1754024100000|2025-08-01 04:55:00|423.97|423.82|423.92|423.77|423.97|423.82|423.87|423.72|81
1754024400000|2025-08-01 05:00:00|423.82|423.67|423.72|423.52|424.02|423.82|423.67|423.52|168
1754024700000|2025-08-01 05:05:00|423.67|423.47|423.77|423.62|423.87|423.72|423.62|423.47|95
1754025000000|2025-08-01 05:10:00|423.72|423.57|423.42|423.22|423.72|423.57|423.32|423.17|90
1754025300000|2025-08-01 05:15:00|423.37|423.27|423.22|423.07|423.47|423.32|423.22|423.07|86
1754025600000|2025-08-01 05:20:00|423.27|423.12|423.27|423.12|423.32|423.17|423.02|422.87|160
1754025900000|2025-08-01 05:25:00|423.22|423.07|423.12|422.97|423.27|423.12|423.12|422.97|83
1754026200000|2025-08-01 05:30:00|423.17|423.02|423.12|422.97|423.27|423.12|423.12|422.97|81
1754026500000|2025-08-01 05:35:00|423.17|423.02|423.12|422.97|423.37|423.17|422.97|422.82|129
1754026800000|2025-08-01 05:40:00|423.17|422.92|423.02|422.87|423.27|423.07|422.97|422.82|119
1754027100000|2025-08-01 05:45:00|423.07|422.82|423.17|422.97|423.17|423.02|423.02|422.82|84
1754027400000|2025-08-01 05:50:00|423.12|423.02|422.92|422.77|423.17|423.02|422.92|422.72|70
1754027700000|2025-08-01 05:55:00|422.97|422.82|422.92|422.77|423.02|422.87|422.92|422.72|63
1754028000000|2025-08-01 06:00:00|422.87|422.72|422.72|422.57|422.92|422.77|422.67|422.52|157
1754028300000|2025-08-01 06:05:00|422.67|422.52|422.52|422.37|422.67|422.52|422.42|422.27|196
1754028600000|2025-08-01 06:10:00|422.47|422.32|422.47|422.27|422.52|422.37|422.17|421.97|267
1754028900000|2025-08-01 06:15:00|422.52|422.32|422.52|422.37|422.67|422.47|422.42|422.27|130
1754029200000|2025-08-01 06:20:00|422.47|422.32|422.52|422.37|422.57|422.42|422.42|422.27|68
1754029500000|2025-08-01 06:25:00|422.47|422.32|422.57|422.42|422.67|422.52|422.42|422.27|113
1754029800000|2025-08-01 06:30:00|422.62|422.47|422.87|422.72|422.87|422.72|422.47|422.32|110
1754030100000|2025-08-01 06:35:00|422.82|422.67|422.87|422.72|422.87|422.72|422.72|422.57|106
1754030400000|2025-08-01 06:40:00|422.82|422.67|422.92|422.72|422.92|422.77|422.77|422.62|92
1754030700000|2025-08-01 06:45:00|422.87|422.67|423.17|422.97|423.22|423.07|422.87|422.67|196
1754031000000|2025-08-01 06:50:00|423.22|423.02|423.12|422.92|423.22|423.02|423.02|422.87|93
1754031300000|2025-08-01 06:55:00|423.07|422.87|422.92|422.77|423.12|422.87|422.77|422.62|114
1754031600000|2025-08-01 07:00:00|422.97|422.82|422.47|422.32|423.12|422.92|422.42|422.22|178
1754031900000|2025-08-01 07:05:00|422.42|422.27|422.47|422.27|422.57|422.42|422.37|422.17|147
1754032200000|2025-08-01 07:10:00|422.42|422.22|422.27|422.12|422.52|422.32|422.22|422.07|132
1754032500000|2025-08-01 07:15:00|422.22|422.07|422.02|421.87|422.27|422.12|422.02|421.82|96
1754032800000|2025-08-01 07:20:00|421.97|421.82|422.22|422.07|422.27|422.07|421.87|421.72|119
1754033100000|2025-08-01 07:25:00|422.17|422.02|422.32|422.17|422.42|422.22|422.17|421.97|183
1754033400000|2025-08-01 07:30:00|422.27|422.12|422.17|422.02|422.42|422.27|422.17|421.97|116
1754033700000|2025-08-01 07:35:00|422.22|422.07|421.92|421.77|422.27|422.12|421.92|421.72|115
1754034000000|2025-08-01 07:40:00|421.97|421.82|421.77|421.62|422.02|421.87|421.77|421.62|147
1754034300000|2025-08-01 07:45:00|421.82|421.67|421.47|421.32|421.87|421.67|421.37|421.22|149
1754034600000|2025-08-01 07:50:00|421.52|421.37|421.57|421.42|421.77|421.62|421.52|421.37|107
1754034900000|2025-08-01 07:55:00|421.62|421.47|421.67|421.52|421.72|421.57|421.57|421.47|91
1754035200000|2025-08-01 08:00:00|421.72|421.57|421.77|421.62|421.87|421.72|421.57|421.37|191
1754035500000|2025-08-01 08:05:00|421.72|421.57|421.77|421.62|421.82|421.67|421.67|421.52|177
1754035800000|2025-08-01 08:10:00|421.82|421.67|421.82|421.67|421.87|421.72|421.62|421.42|140
1754036100000|2025-08-01 08:15:00|421.87|421.72|421.92|421.77|422.07|421.92|421.82|421.67|90
1754036400000|2025-08-01 08:20:00|421.97|421.82|421.97|421.82|421.97|421.82|421.87|421.72|144
1754036700000|2025-08-01 08:25:00|421.92|421.77|421.57|421.42|421.92|421.77|421.52|421.32|167
1754037000000|2025-08-01 08:30:00|421.62|421.37|421.17|421.02|421.62|421.47|420.97|420.82|418
1754037300000|2025-08-01 08:35:00|421.22|420.97|421.17|421.02|421.37|421.22|421.12|420.97|214
1754037600000|2025-08-01 08:40:00|421.22|421.07|421.17|421.02|421.32|421.17|421.07|420.92|207
1754037900000|2025-08-01 08:45:00|421.27|421.07|420.97|420.82|421.37|421.22|420.97|420.82|267
1754038200000|2025-08-01 08:50:00|421.02|420.87|420.92|420.77|421.12|420.92|420.82|420.62|454
1754038500000|2025-08-01 08:55:00|420.97|420.82|420.92|420.72|421.27|421.12|420.92|420.72|531
1754038800000|2025-08-01 09:00:00|420.87|420.67|420.77|420.57|421.02|420.87|420.52|420.32|540
1754039100000|2025-08-01 09:05:00|420.82|420.62|420.62|420.47|420.82|420.62|420.52|420.37|361
1754039400000|2025-08-01 09:10:00|420.67|420.52|420.67|420.47|420.92|420.77|420.62|420.42|178
1754039700000|2025-08-01 09:15:00|420.62|420.52|420.62|420.42|420.82|420.67|420.57|420.42|94
1754040000000|2025-08-01 09:20:00|420.77|420.17|420.67|420.07|420.77|420.17|420.67|420.07|0
1754040300000|2025-08-01 09:25:00|420.57|419.97|420.57|419.97|420.67|420.07|420.57|419.97|13
1754040600000|2025-08-01 09:30:00|420.67|420.07|420.67|420.07|420.77|420.17|420.57|419.97|0
1754040900000|2025-08-01 09:35:00|420.57|419.97|420.77|420.17|420.77|420.17|420.57|419.97|101
1754041200000|2025-08-01 09:40:00|420.87|420.27|420.77|420.17|420.87|420.27|420.67|420.07|36
1754041500000|2025-08-01 09:45:00|420.87|420.27|420.87|420.27|420.97|420.37|420.77|420.17|22
1754041800000|2025-08-01 09:50:00|420.97|420.82|420.87|420.67|420.97|420.82|420.82|420.62|55
1754042100000|2025-08-01 09:55:00|420.92|420.62|420.97|420.77|421.02|420.82|420.82|420.62|23
1754042400000|2025-08-01 10:00:00|420.92|420.82|420.82|420.62|420.97|420.82|420.77|420.57|42
1754042700000|2025-08-01 10:05:00|420.77|420.67|420.87|420.67|420.87|420.72|420.77|420.57|5
1754043000000|2025-08-01 10:10:00|420.92|420.72|421.02|420.82|421.02|420.87|420.87|420.67|25
1754043300000|2025-08-01 10:15:00|420.97|420.77|421.02|420.87|421.22|421.07|420.92|420.77|16
1754043600000|2025-08-01 10:20:00|421.12|420.92|421.02|420.82|421.12|420.97|420.92|420.77|23
1754043900000|2025-08-01 10:25:00|420.97|420.77|421.02|420.82|421.07|420.87|420.92|420.72|2
1754044200000|2025-08-01 10:30:00|420.97|420.77|420.92|420.72|420.97|420.77|420.92|420.72|1
1754044500000|2025-08-01 10:35:00|420.87|420.67|420.92|420.67|420.92|420.67|420.72|420.57|13
1754044800000|2025-08-01 10:40:00|420.87|420.62|420.72|420.52|420.87|420.62|420.67|420.52|14
1754045100000|2025-08-01 10:45:00|420.77|420.57|420.52|420.32|420.87|420.67|420.47|420.32|18
1754045400000|2025-08-01 10:50:00|420.47|420.27|420.47|420.22|420.57|420.42|420.32|420.12|43
1754045700000|2025-08-01 10:55:00|420.42|420.17|420.52|420.27|420.57|420.37|420.37|420.17|4
1754046000000|2025-08-01 11:00:00|420.57|420.37|420.67|420.47|420.67|420.47|420.52|420.32|3
1754046300000|2025-08-01 11:05:00|420.62|420.52|420.67|420.47|420.77|420.57|420.62|420.42|11
1754046600000|2025-08-01 11:10:00|420.72|420.52|420.97|420.77|420.97|420.82|420.72|420.52|6
1754046900000|2025-08-01 11:15:00|421.02|420.82|420.92|420.72|421.02|420.82|420.82|420.62|31
1754047200000|2025-08-01 11:20:00|420.87|420.67|420.97|420.77|421.02|420.82|420.87|420.67|12
1754047500000|2025-08-01 11:25:00|421.02|420.82|420.97|420.77|421.02|420.82|420.97|420.77|0
1754047800000|2025-08-01 11:30:00|420.92|420.72|421.02|420.82|421.02|420.82|420.87|420.72|39
1754048100000|2025-08-01 11:35:00|420.97|420.87|421.02|420.82|421.17|420.97|420.97|420.82|96
1754048400000|2025-08-01 11:40:00|421.07|420.87|420.87|420.67|421.12|420.92|420.87|420.67|8
1754048700000|2025-08-01 11:45:00|420.92|420.72|421.07|420.87|421.12|420.92|420.92|420.72|9
1754049000000|2025-08-01 11:50:00|421.12|420.92|421.12|420.97|421.17|421.02|421.07|420.92|7
1754049300000|2025-08-01 11:55:00|421.07|420.92|421.17|420.97|421.27|421.12|421.07|420.92|46
1754049600000|2025-08-01 12:00:00|421.12|420.92|421.12|420.97|421.12|420.97|420.97|420.77|7
1754049900000|2025-08-01 12:05:00|421.07|420.92|421.02|420.77|421.12|420.92|421.02|420.77|8
1754050200000|2025-08-01 12:10:00|420.97|420.82|421.07|420.87|421.17|420.97|420.97|420.77|13
1754050500000|2025-08-01 12:15:00|421.02|420.82|420.92|420.72|421.02|420.82|420.92|420.72|2
1754050800000|2025-08-01 12:20:00|420.97|420.77|420.97|420.77|421.02|420.82|420.92|420.72|16
1754051100000|2025-08-01 12:25:00|421.02|420.82|421.17|420.77|421.17|420.82|420.87|420.57|6
1754051400000|2025-08-01 12:30:00|421.12|420.67|420.82|420.52|421.17|420.92|420.67|420.42|61
1754051700000|2025-08-01 12:35:00|420.77|420.57|420.97|420.77|421.17|420.92|420.77|420.52|9
1754052000000|2025-08-01 12:40:00|421.02|420.72|421.32|421.12|421.37|421.22|421.02|420.72|112
1754052300000|2025-08-01 12:45:00|421.27|421.07|421.07|420.87|421.27|421.07|420.82|420.67|130
1754052600000|2025-08-01 12:50:00|421.12|420.92|421.12|420.97|421.17|421.02|420.92|420.72|65
1754052900000|2025-08-01 12:55:00|421.17|421.02|420.92|420.77|421.22|421.07|420.92|420.77|44
1754053200000|2025-08-01 13:00:00|420.97|420.82|421.12|420.92|421.37|421.17|420.97|420.82|52
1754053500000|2025-08-01 13:05:00|421.17|420.97|421.17|421.02|421.32|421.17|421.07|420.87|175
1754053800000|2025-08-01 13:10:00|421.22|421.07|421.27|421.12|421.37|421.22|421.17|421.02|135
1754054100000|2025-08-01 13:15:00|421.32|421.17|421.57|421.37|421.77|421.57|421.32|421.17|109
1754054400000|2025-08-01 13:20:00|421.52|421.32|421.62|421.47|421.72|421.57|421.42|421.22|73
1754054700000|2025-08-01 13:25:00|421.57|421.42|421.47|421.32|421.87|421.67|421.32|421.12|167
1754055000000|2025-08-01 13:30:00|421.52|421.27|419.42|419.22|421.52|421.32|419.07|418.87|436
1754055300000|2025-08-01 13:35:00|419.37|419.17|420.22|419.92|420.47|420.22|419.37|419.17|123
1754055600000|2025-08-01 13:40:00|420.17|419.97|418.67|418.47|420.27|420.07|418.62|418.47|144
1754055900000|2025-08-01 13:45:00|418.62|418.42|417.92|417.67|418.92|418.72|417.77|417.57|184
1754056200000|2025-08-01 13:50:00|417.87|417.72|418.02|417.82|418.42|418.22|417.72|417.52|35
1754056500000|2025-08-01 13:55:00|417.92|417.72|417.87|417.67|418.07|417.87|417.82|417.52|56
1754056800000|2025-08-01 14:00:00|417.82|417.72|417.97|417.72|418.22|417.97|417.07|416.87|126
1754057100000|2025-08-01 14:05:00|417.92|417.67|418.42|418.22|418.42|418.22|417.52|417.27|128
1754057400000|2025-08-01 14:10:00|418.37|418.27|418.72|418.52|418.97|418.72|418.32|418.12|72
1754057700000|2025-08-01 14:15:00|418.67|418.42|419.52|419.27|419.77|419.57|418.67|418.42|52
1754058000000|2025-08-01 14:20:00|419.47|419.22|419.92|419.72|419.97|419.77|419.37|419.12|105
1754058300000|2025-08-01 14:25:00|419.87|419.67|419.77|419.47|419.87|419.67|419.47|419.27|8
1754058600000|2025-08-01 14:30:00|419.82|419.52|420.27|420.07|420.37|420.17|419.77|419.52|74
1754058900000|2025-08-01 14:35:00|420.22|420.02|419.97|419.77|420.52|420.37|419.97|419.72|36
1754059200000|2025-08-01 14:40:00|420.02|419.82|420.02|419.77|420.37|420.22|419.92|419.72|71
1754059500000|2025-08-01 14:45:00|420.07|419.82|420.32|420.12|420.77|420.57|420.07|419.82|56
1754059800000|2025-08-01 14:50:00|420.27|420.17|419.97|419.82|420.42|420.22|419.92|419.72|96
1754060100000|2025-08-01 14:55:00|420.02|419.87|419.87|419.62|420.32|420.17|419.72|419.52|53
1754060400000|2025-08-01 15:00:00|419.82|419.57|419.87|419.67|420.12|419.97|419.67|419.47|58
1754060700000|2025-08-01 15:05:00|419.92|419.62|419.92|419.72|420.12|419.92|419.72|419.57|189
1754061000000|2025-08-01 15:10:00|419.87|419.67|419.87|419.62|420.17|420.02|419.77|419.57|110
1754061300000|2025-08-01 15:15:00|419.82|419.67|419.77|419.62|420.12|419.97|419.67|419.47|80
1754061600000|2025-08-01 15:20:00|419.82|419.67|419.77|419.57|420.02|419.87|419.67|419.47|24
1754061900000|2025-08-01 15:25:00|419.72|419.62|419.37|419.17|419.87|419.67|419.17|418.97|125
1754062200000|2025-08-01 15:30:00|419.42|419.22|419.42|419.17|419.62|419.42|419.17|419.02|89
1754062500000|2025-08-01 15:35:00|419.37|419.22|420.22|420.02|420.22|420.07|419.37|419.22|40
1754062800000|2025-08-01 15:40:00|420.27|419.97|420.77|420.57|420.77|420.62|420.27|419.97|20
1754063100000|2025-08-01 15:45:00|420.82|420.62|421.17|420.97|421.17|421.02|420.82|420.52|33
1754063400000|2025-08-01 15:50:00|421.22|421.02|421.02|420.82|421.37|421.22|420.97|420.77|102
1754063700000|2025-08-01 15:55:00|421.07|420.77|421.12|420.92|421.22|421.07|421.07|420.77|34
1754064000000|2025-08-01 16:00:00|421.07|420.87|421.27|421.07|421.27|421.07|421.02|420.77|19
1754064300000|2025-08-01 16:05:00|421.32|421.12|421.27|421.07|421.47|421.32|421.22|421.02|10
1754064600000|2025-08-01 16:10:00|421.22|421.02|421.27|421.02|421.27|421.07|421.07|420.87|9
1754064900000|2025-08-01 16:15:00|421.22|421.07|421.27|421.02|421.32|421.07|421.12|420.87|6
1754065200000|2025-08-01 16:20:00|421.32|420.97|421.17|420.97|421.32|421.07|421.12|420.87|2
1754065500000|2025-08-01 16:25:00|421.22|421.02|420.97|420.72|421.32|421.07|420.97|420.72|5
1754065800000|2025-08-01 16:30:00|421.02|420.77|420.92|420.67|421.02|420.82|420.72|420.47|9
1754066100000|2025-08-01 16:35:00|420.97|420.72|420.82|420.62|420.97|420.82|420.72|420.52|13
1754066400000|2025-08-01 16:40:00|420.62|420.37|420.37|420.12|420.62|420.37|420.32|420.07|104
1754066700000|2025-08-01 16:45:00|420.32|420.07|420.17|419.92|420.57|420.32|420.17|419.92|3
1754067000000|2025-08-01 16:50:00|420.12|419.87|419.97|419.72|420.22|420.02|419.92|419.67|12
1754067300000|2025-08-01 16:55:00|420.02|419.77|419.52|419.27|420.02|419.77|419.47|419.27|1
1754067600000|2025-08-01 17:00:00|419.47|419.32|419.07|418.82|419.72|419.42|419.02|418.82|21
1754067900000|2025-08-01 17:05:00|419.02|418.77|419.17|418.97|419.32|419.07|418.87|418.72|13
1754068200000|2025-08-01 17:10:00|419.22|418.92|418.97|418.72|419.32|419.07|418.97|418.72|23
1754068500000|2025-08-01 17:15:00|419.02|418.77|418.92|418.72|419.07|418.82|418.92|418.72|7
1754068800000|2025-08-01 17:20:00|418.97|418.77|419.07|418.82|419.27|419.02|418.92|418.72|8
1754069100000|2025-08-01 17:25:00|419.02|418.77|418.87|418.62|419.07|418.82|418.67|418.47|11
1754069400000|2025-08-01 17:30:00|418.92|418.67|419.12|418.87|419.32|419.07|418.92|418.67|4
1754069700000|2025-08-01 17:35:00|419.17|418.92|419.07|418.82|419.22|418.97|418.97|418.72|4
1754070000000|2025-08-01 17:40:00|419.12|418.87|419.17|418.97|419.42|419.22|419.12|418.87|8
1754070300000|2025-08-01 17:45:00|419.22|418.92|419.17|418.97|419.27|419.02|418.97|418.72|4
1754070600000|2025-08-01 17:50:00|419.22|419.02|419.27|419.02|419.47|419.22|419.22|418.92|25
1754070900000|2025-08-01 17:55:00|419.22|418.97|419.12|418.87|419.22|418.97|418.97|418.72|5
1754071200000|2025-08-01 18:00:00|419.17|418.92|418.92|418.72|419.22|418.97|418.92|418.67|12
1754071500000|2025-08-01 18:05:00|418.97|418.67|418.67|418.42|419.07|418.87|418.57|418.32|13
1754071800000|2025-08-01 18:10:00|418.72|418.47|418.77|418.52|418.87|418.62|418.67|418.42|5
1754072100000|2025-08-01 18:15:00|418.72|418.57|418.92|418.67|418.97|418.72|418.72|418.57|9
1754072400000|2025-08-01 18:20:00|418.87|418.62|419.27|419.02|419.27|419.02|418.72|418.47|8
1754072700000|2025-08-01 18:25:00|419.22|419.07|419.67|419.42|419.72|419.47|419.22|419.07|3
1754073000000|2025-08-01 18:30:00|419.62|419.37|420.07|419.82|420.12|419.82|419.57|419.27|16
1754073300000|2025-08-01 18:35:00|419.97|419.77|420.37|420.17|420.37|420.17|419.97|419.72|15
1754073600000|2025-08-01 18:40:00|420.22|420.12|420.57|420.37|420.57|420.37|420.22|420.07|17
1754073900000|2025-08-01 18:45:00|420.52|420.32|420.32|420.12|420.57|420.37|420.27|419.97|8
1754074200000|2025-08-01 18:50:00|420.27|420.07|419.82|419.57|420.27|420.12|419.77|419.52|13
1754074500000|2025-08-01 18:55:00|419.87|419.52|419.87|419.62|420.07|419.82|419.67|419.42|11
1754074800000|2025-08-01 19:00:00|419.82|419.57|419.57|419.32|420.02|419.82|419.57|419.32|17
1754075100000|2025-08-01 19:05:00|419.62|419.37|419.52|419.32|419.87|419.67|419.52|419.32|10
1754075400000|2025-08-01 19:10:00|419.57|419.27|419.52|419.32|419.62|419.42|419.47|419.22|8
1754075700000|2025-08-01 19:15:00|419.57|419.37|419.87|419.62|419.87|419.62|419.52|419.27|4
1754076000000|2025-08-01 19:20:00|419.72|419.57|419.77|419.57|419.82|419.62|419.52|419.32|7
1754076300000|2025-08-01 19:25:00|419.72|419.52|419.67|419.47|419.82|419.62|419.67|419.42|9
1754076600000|2025-08-01 19:30:00|419.47|419.42|419.67|419.47|419.77|419.57|419.42|419.17|30
1754076900000|2025-08-01 19:35:00|419.72|419.52|419.47|419.27|419.72|419.52|419.47|419.27|4
1754077200000|2025-08-01 19:40:00|419.52|419.32|419.67|419.42|419.72|419.47|419.52|419.27|8
1754077500000|2025-08-01 19:45:00|419.62|419.37|420.27|420.02|420.32|420.12|419.47|419.27|31
1754077800000|2025-08-01 19:50:00|420.37|420.07|419.97|419.72|420.42|420.22|419.82|419.57|27
1754078100000|2025-08-01 19:55:00|419.92|419.62|420.12|419.92|420.22|420.02|419.82|419.62|103
1754078400000|2025-08-01 20:00:00|420.17|419.87|420.12|419.92|420.27|420.07|420.07|419.87|56
1754078700000|2025-08-01 20:05:00|420.07|419.87|420.02|419.77|420.07|419.92|420.02|419.77|21
1754079000000|2025-08-01 20:10:00|420.07|419.82|420.17|419.97|420.17|419.97|420.07|419.82|1
1754079300000|2025-08-01 20:15:00|420.12|419.92|420.07|419.82|420.12|419.92|420.07|419.77|1
1754079600000|2025-08-01 20:20:00||419.87||419.87||419.87||419.82|0
1754079900000|2025-08-01 20:25:00|420.12|419.92|420.12|419.92|420.12|419.92|420.12|419.92|1
1754080200000|2025-08-01 20:30:00|420.07|419.87|420.12|419.92|420.12|419.92|420.02|419.82|4
1754080800000|2025-08-01 20:40:00|420.07|419.97|420.07|419.87|420.07|419.97|420.07|419.77|12
1754081100000|2025-08-01 20:45:00|420.12|419.82|420.07|419.82|420.12|419.87|420.07|419.77|0
1754081400000|2025-08-01 20:50:00|420.02|419.77|420.02|419.72|420.02|419.82|420.02|419.72|3
1754081700000|2025-08-01 20:55:00|419.92|419.67|420.22|419.32|420.27|419.67|419.87|417.72|44
1754258400000|2025-08-03 22:00:00|419.49|418.89|419.39|418.79|419.49|418.89|418.89|418.29|0
1754258700000|2025-08-03 22:05:00|419.29|418.69|418.99|418.39|419.39|418.79|418.89|418.29|0
1754259000000|2025-08-03 22:10:00|419.09|418.49|418.99|418.39|419.09|418.49|418.89|418.29|0
1754259300000|2025-08-03 22:15:00|419.09|418.49|419.29|418.69|419.29|418.69|419.09|418.49|0
1754259600000|2025-08-03 22:20:00|419.19|418.59|419.49|418.89|419.59|418.99|419.19|418.59|0
1754259900000|2025-08-03 22:25:00|419.39|418.79|419.59|418.99|419.59|418.99|419.39|418.79|0
1754260200000|2025-08-03 22:30:00|419.69|419.09|419.59|418.99|419.69|419.09|419.49|418.89|0
1754260500000|2025-08-03 22:35:00|419.69|419.09|419.79|419.19|419.79|419.19|419.59|418.99|0
1754260800000|2025-08-03 22:40:00|419.89|419.29|419.69|419.09|419.89|419.29|419.69|419.09|0
1754261100000|2025-08-03 22:45:00|419.79|419.19|419.79|419.19|419.89|419.29|419.69|419.09|0
1754261400000|2025-08-03 22:50:00|419.89|419.29|419.99|419.39|419.99|419.39|419.79|419.19|0
1754261700000|2025-08-03 22:55:00|419.89|419.29|419.89|419.29|419.99|419.39|419.89|419.29|0
1754262000000|2025-08-03 23:00:00|419.79|419.19|419.79|419.19|419.89|419.29|419.79|419.19|0
1754262300000|2025-08-03 23:05:00|419.89|419.29|419.89|419.29|419.89|419.29|419.69|419.09|0
1754262600000|2025-08-03 23:10:00|419.79|419.19|419.79|419.19|419.89|419.29|419.69|419.09|0
1754262900000|2025-08-03 23:15:00|419.89|419.29|419.99|419.39|419.99|419.39|419.89|419.29|0
1754263200000|2025-08-03 23:20:00|419.89|419.29|420.09|419.49|420.09|419.49|419.89|419.29|0
1754263500000|2025-08-03 23:25:00|419.99|419.39|419.99|419.39|420.09|419.49|419.99|419.39|0
1754263800000|2025-08-03 23:30:00|419.89|419.29|419.69|419.09|419.99|419.39|419.69|419.09|0
1754264100000|2025-08-03 23:35:00|419.79|419.19|419.69|419.09|419.79|419.19|419.69|419.09|0
1754264400000|2025-08-03 23:40:00|419.79|419.19|419.79|419.19|419.79|419.19|419.59|418.99|0
1754264700000|2025-08-03 23:45:00|419.69|419.09|419.99|419.39|419.99|419.39|419.69|419.09|0
1754265000000|2025-08-03 23:50:00|419.89|419.29|419.99|419.39|419.99|419.39|419.89|419.29|0
1754265300000|2025-08-03 23:55:00|419.89|419.29|419.99|419.39|419.99|419.39|419.89|419.29|0
1754265600000|2025-08-04 00:00:00|420.09|419.49|419.99|419.39|420.09|419.49|419.99|419.39|0
1754265900000|2025-08-04 00:05:00|420.09|419.49|420.09|419.49|420.09|419.49|419.99|419.39|0
1754266200000|2025-08-04 00:10:00|420.19|419.59|420.09|419.49|420.19|419.59|420.09|419.49|0
1754266500000|2025-08-04 00:15:00|420.19|419.59|419.79|419.19|420.19|419.59|419.79|419.19|0
1754266800000|2025-08-04 00:20:00|419.89|419.29|419.79|419.19|419.89|419.29|419.79|419.19|0
1754267100000|2025-08-04 00:25:00|419.89|419.29|419.89|419.29|419.89|419.29|419.79|419.19|0
1754267400000|2025-08-04 00:30:00|418.29|417.99|419.79|419.59|420.24|420.04|418.29|417.99|521
1754267700000|2025-08-04 00:35:00|419.74|419.54|420.69|420.54|420.89|420.69|419.74|419.54|506
1754268000000|2025-08-04 00:40:00|420.64|420.49|420.69|420.54|421.09|420.94|420.59|420.39|228
1754268300000|2025-08-04 00:45:00|420.64|420.49|420.69|420.54|421.14|420.99|420.54|420.39|260
1754268600000|2025-08-04 00:50:00|420.64|420.44|420.69|420.49|420.89|420.74|420.49|420.34|282
1754268900000|2025-08-04 00:55:00|420.64|420.54|420.79|420.64|420.79|420.64|420.44|420.29|120
1754269200000|2025-08-04 01:00:00|420.54|420.34|420.24|420.09|421.04|420.89|420.14|419.99|644
1754269500000|2025-08-04 01:05:00|420.14|420.04|419.24|419.04|420.24|420.09|419.14|418.94|465
1754269800000|2025-08-04 01:10:00|419.34|419.09|420.14|419.99|420.19|420.04|419.24|419.04|265
1754270100000|2025-08-04 01:15:00|420.09|419.94|420.74|420.59|420.79|420.59|420.09|419.94|182
1754270400000|2025-08-04 01:20:00|420.79|420.54|421.24|421.09|421.39|421.24|420.79|420.54|324
1754270700000|2025-08-04 01:25:00|421.29|421.14|421.64|421.44|421.79|421.59|421.24|421.14|209
1754271000000|2025-08-04 01:30:00|421.69|421.49|421.79|421.64|422.04|421.84|421.69|421.49|228
1754271300000|2025-08-04 01:35:00|421.94|421.59|422.09|421.94|422.09|421.94|421.74|421.59|138
1754271600000|2025-08-04 01:40:00|422.04|421.89|422.19|422.04|422.39|422.24|422.04|421.89|292
1754271900000|2025-08-04 01:45:00|422.29|422.09|422.59|422.39|422.59|422.44|422.14|421.99|95
1754272200000|2025-08-04 01:50:00|422.54|422.44|422.59|422.44|422.79|422.64|422.54|422.34|277
1754272500000|2025-08-04 01:55:00|422.54|422.39|422.49|422.29|422.59|422.44|422.44|422.24|83
1754272800000|2025-08-04 02:00:00|422.44|422.34|422.29|422.14|422.54|422.39|422.09|421.94|185
1754273100000|2025-08-04 02:05:00|422.24|422.09|422.49|422.34|422.64|422.44|422.24|422.09|129
1754273400000|2025-08-04 02:10:00|422.54|422.39|422.89|422.74|423.09|422.89|422.54|422.39|151
1754273700000|2025-08-04 02:15:00|422.94|422.79|423.24|423.04|423.24|423.09|422.89|422.74|119
1754274000000|2025-08-04 02:20:00|423.19|422.99|423.14|422.99|423.39|423.24|423.04|422.89|87
1754274300000|2025-08-04 02:25:00|423.09|422.94|423.09|422.94|423.14|422.99|422.94|422.79|117
1754274600000|2025-08-04 02:30:00|423.14|423.04|423.14|422.99|423.34|423.19|423.09|422.89|98
1754274900000|2025-08-04 02:35:00|423.19|422.94|423.09|422.89|423.19|422.99|422.94|422.79|91
1754275200000|2025-08-04 02:40:00|423.04|422.94|422.94|422.79|423.09|422.94|422.94|422.74|90
1754275500000|2025-08-04 02:45:00|422.84|422.74|422.64|422.49|422.94|422.74|422.59|422.44|108
1754275800000|2025-08-04 02:50:00|422.59|422.44|422.64|422.49|422.74|422.59|422.59|422.39|88
1754276100000|2025-08-04 02:55:00|422.69|422.44|422.54|422.39|422.69|422.54|422.49|422.34|53
1754276400000|2025-08-04 03:00:00|422.49|422.34|422.69|422.54|422.84|422.69|422.44|422.29|85
1754276700000|2025-08-04 03:05:00|422.64|422.49|422.89|422.74|422.94|422.74|422.64|422.49|127
1754277000000|2025-08-04 03:10:00|422.94|422.69|422.89|422.69|422.94|422.79|422.74|422.59|99
1754277300000|2025-08-04 03:15:00|422.84|422.74|422.69|422.49|422.84|422.74|422.59|422.39|70
1754277600000|2025-08-04 03:20:00|422.64|422.44|422.39|422.24|422.64|422.44|422.24|422.09|102
1754277900000|2025-08-04 03:25:00|422.34|422.19|422.49|422.34|422.59|422.39|422.29|422.14|64
1754278200000|2025-08-04 03:30:00|422.44|422.29|422.74|422.59|422.89|422.74|422.44|422.29|152
1754278500000|2025-08-04 03:35:00|422.69|422.54|423.04|422.84|423.04|422.84|422.69|422.54|146
1754278800000|2025-08-04 03:40:00|422.99|422.79|422.94|422.79|423.09|422.94|422.89|422.74|84
1754279100000|2025-08-04 03:45:00|422.89|422.74|423.29|423.09|423.29|423.09|422.79|422.64|136
1754279400000|2025-08-04 03:50:00|423.24|423.14|423.29|423.09|423.29|423.14|423.24|423.04|83
1754279700000|2025-08-04 03:55:00|423.24|423.14|423.49|423.34|423.49|423.34|423.24|423.09|82
1754280000000|2025-08-04 04:00:00|423.44|423.29|423.24|423.09|423.49|423.29|423.09|422.94|65
1754280300000|2025-08-04 04:05:00|423.29|423.14|423.44|423.29|423.44|423.29|423.29|423.09|76
1754280600000|2025-08-04 04:10:00|423.49|423.34|423.24|423.09|423.49|423.34|423.19|423.04|69
1754280900000|2025-08-04 04:15:00|423.19|423.04|423.14|422.99|423.24|423.09|423.04|422.89|76
1754281200000|2025-08-04 04:20:00|423.19|423.04|422.64|422.44|423.19|423.04|422.49|422.34|408
1754281500000|2025-08-04 04:25:00|422.69|422.49|423.04|422.89|423.09|422.94|422.64|422.49|95
1754281800000|2025-08-04 04:30:00|422.99|422.84|422.99|422.84|422.99|422.84|422.94|422.74|32
1754282100000|2025-08-04 04:35:00|423.04|422.94|423.24|423.09|423.24|423.09|423.04|422.89|45
1754282400000|2025-08-04 04:40:00|423.19|423.04|423.14|422.99|423.19|423.04|423.14|422.94|25
1754282700000|2025-08-04 04:45:00|423.19|423.04|423.19|423.04|423.24|423.04|423.14|422.94|21
1754283000000|2025-08-04 04:50:00|423.14|422.99|423.24|423.09|423.34|423.19|423.14|422.99|35
1754283300000|2025-08-04 04:55:00|423.19|423.04|423.14|422.99|423.24|423.09|423.09|422.94|31
1754283600000|2025-08-04 05:00:00|423.19|423.04|423.29|423.14|423.34|423.19|423.14|422.94|115
1754283900000|2025-08-04 05:05:00|423.34|423.19|423.39|423.19|423.39|423.24|423.29|423.14|42
1754284200000|2025-08-04 05:10:00|423.34|423.14|423.29|423.09|423.39|423.24|423.24|423.09|41
1754284500000|2025-08-04 05:15:00|423.24|423.04|423.49|423.29|423.54|423.34|423.24|423.04|73
1754284800000|2025-08-04 05:20:00|423.44|423.34|423.59|423.39|423.59|423.44|423.44|423.29|63
1754285100000|2025-08-04 05:25:00|423.64|423.44|423.49|423.34|423.64|423.44|423.44|423.29|83
1754285400000|2025-08-04 05:30:00|423.44|423.29|423.64|423.44|423.64|423.49|423.44|423.24|56
1754285700000|2025-08-04 05:35:00|423.59|423.49|423.59|423.39|423.74|423.59|423.59|423.39|56
1754286000000|2025-08-04 05:40:00|423.64|423.44|423.84|423.69|423.94|423.74|423.59|423.44|92
1754286300000|2025-08-04 05:45:00|423.79|423.64|423.89|423.74|423.89|423.74|423.79|423.64|74
1754286600000|2025-08-04 05:50:00|423.84|423.69|423.84|423.69|423.89|423.74|423.74|423.54|69
1754286900000|2025-08-04 05:55:00|423.79|423.64|423.49|423.29|423.79|423.64|423.49|423.29|68
1754287200000|2025-08-04 06:00:00|423.44|423.34|423.54|423.39|423.69|423.54|423.44|423.34|105
1754287500000|2025-08-04 06:05:00|423.59|423.44|423.54|423.34|423.64|423.49|423.49|423.29|73
1754287800000|2025-08-04 06:10:00|423.49|423.39|423.59|423.44|423.59|423.44|423.44|423.29|53
1754288100000|2025-08-04 06:15:00|423.64|423.49|423.49|423.34|423.69|423.54|423.49|423.34|55
1754288400000|2025-08-04 06:20:00|423.54|423.29|423.19|423.04|423.54|423.29|423.19|422.99|104
1754288700000|2025-08-04 06:25:00|423.14|422.99|423.19|422.99|423.24|423.09|422.94|422.79|238
1754289000000|2025-08-04 06:30:00|423.14|423.04|422.94|422.79|423.19|423.04|422.89|422.74|71
1754289300000|2025-08-04 06:35:00|422.89|422.74|422.89|422.74|422.99|422.79|422.84|422.69|83
1754289600000|2025-08-04 06:40:00|422.94|422.79|423.14|422.99|423.14|422.99|422.94|422.79|52
1754289900000|2025-08-04 06:45:00|423.09|422.94|423.19|423.04|423.24|423.04|423.09|422.94|70
1754290200000|2025-08-04 06:50:00|423.14|422.99|423.14|422.99|423.24|423.09|423.09|422.94|61
1754290500000|2025-08-04 06:55:00|423.09|422.94|423.19|423.04|423.29|423.09|423.09|422.94|66
1754290800000|2025-08-04 07:00:00|423.14|422.99|423.19|423.04|423.34|423.19|423.09|422.94|158
1754291100000|2025-08-04 07:05:00|423.14|422.99|423.04|422.89|423.19|423.04|422.99|422.84|99
1754291400000|2025-08-04 07:10:00|423.09|422.94|423.29|423.14|423.29|423.14|423.09|422.94|156
1754291700000|2025-08-04 07:15:00|423.24|423.09|423.29|423.14|423.34|423.19|423.24|423.09|82
1754292000000|2025-08-04 07:20:00|423.34|423.19|423.19|423.04|423.34|423.19|423.14|422.99|64
1754292300000|2025-08-04 07:25:00|423.29|423.09|423.39|423.24|423.49|423.29|423.19|423.04|109
1754292600000|2025-08-04 07:30:00|423.44|423.29|423.49|423.34|423.49|423.34|423.39|423.19|145
1754292900000|2025-08-04 07:35:00|423.54|423.39|423.49|423.34|423.59|423.44|423.44|423.24|108
1754293200000|2025-08-04 07:40:00|423.44|423.29|423.54|423.39|423.59|423.44|423.44|423.24|64
1754293500000|2025-08-04 07:45:00|423.59|423.34|423.69|423.54|423.69|423.54|423.54|423.34|108
1754293800000|2025-08-04 07:50:00|423.64|423.49|423.74|423.59|423.74|423.59|423.64|423.49|69
1754294100000|2025-08-04 07:55:00|423.79|423.64|423.79|423.64|423.84|423.69|423.69|423.54|114
1754294400000|2025-08-04 08:00:00|423.84|423.69|423.89|423.74|423.94|423.79|423.79|423.64|118
1754294700000|2025-08-04 08:05:00|423.84|423.69|423.84|423.69|423.89|423.74|423.69|423.54|102
1754295000000|2025-08-04 08:10:00|423.79|423.64|424.09|423.94|424.14|423.99|423.79|423.64|349
1754295300000|2025-08-04 08:15:00|424.14|423.99|424.19|424.04|424.24|424.09|424.09|423.94|138
1754295600000|2025-08-04 08:20:00|424.14|423.99|424.29|424.14|424.34|424.19|424.14|423.99|134
1754295900000|2025-08-04 08:25:00|424.34|424.19|424.44|424.29|424.59|424.39|424.24|424.09|125
1754296200000|2025-08-04 08:30:00|424.49|424.34|424.54|424.39|424.54|424.39|424.39|424.24|64
1754296500000|2025-08-04 08:35:00|424.59|424.44|424.64|424.49|424.64|424.49|424.54|424.39|104
1754296800000|2025-08-04 08:40:00|424.59|424.44|424.49|424.34|424.64|424.44|424.39|424.24|211
1754297100000|2025-08-04 08:45:00|424.44|424.29|424.69|424.54|424.74|424.59|424.44|424.29|114
1754297400000|2025-08-04 08:50:00|424.74|424.59|424.94|424.79|424.94|424.79|424.74|424.59|170
1754297700000|2025-08-04 08:55:00|424.99|424.84|424.64|424.49|425.14|424.94|424.59|424.39|404
1754298000000|2025-08-04 09:00:00|424.69|424.44|424.64|424.44|424.74|424.59|424.54|424.39|424
1754298300000|2025-08-04 09:05:00|424.69|424.49|424.59|424.39|424.79|424.64|424.59|424.39|245
1754298600000|2025-08-04 09:10:00|424.69|424.44|424.74|424.59|424.74|424.59|424.64|424.39|71
1754298900000|2025-08-04 09:15:00|424.69|424.54|424.64|424.49|424.74|424.59|424.64|424.49|100
1754299200000|2025-08-04 09:20:00|424.99|424.39|424.99|424.39|424.99|424.39|424.89|424.29|0
1754299500000|2025-08-04 09:25:00|424.89|424.29|424.79|424.19|424.89|424.29|424.79|424.19|12
1754299800000|2025-08-04 09:30:00|424.89|424.29|424.99|424.39|424.99|424.39|424.79|424.19|0
1754300100000|2025-08-04 09:35:00|425.09|424.49|425.09|424.49|425.09|424.49|424.99|424.39|107
1754300400000|2025-08-04 09:40:00|424.99|424.39|424.99|424.39|425.09|424.49|424.99|424.39|0
1754300700000|2025-08-04 09:45:00|424.89|424.29|424.79|424.19|424.99|424.39|424.79|424.19|80
1754301000000|2025-08-04 09:50:00|424.59|424.44|424.74|424.54|424.79|424.64|424.59|424.39|48
1754301300000|2025-08-04 09:55:00|424.79|424.59|424.64|424.49|424.79|424.64|424.64|424.49|11
1754301600000|2025-08-04 10:00:00|424.69|424.54|424.74|424.54|424.74|424.59|424.64|424.49|75
1754301900000|2025-08-04 10:05:00|424.69|424.59|424.69|424.54|424.69|424.59|424.64|424.44|23
1754302200000|2025-08-04 10:10:00|424.74|424.59|424.64|424.44|424.74|424.59|424.64|424.44|24
1754302500000|2025-08-04 10:15:00|424.59|424.49|424.54|424.39|424.64|424.49|424.54|424.34|39
1754302800000|2025-08-04 10:20:00|424.49|424.34|424.49|424.29|424.49|424.39|424.44|424.29|7
1754303100000|2025-08-04 10:25:00|424.44|424.24|424.44|424.29|424.44|424.29|424.39|424.19|8
1754303400000|2025-08-04 10:30:00|424.49|424.34|424.54|424.39|424.54|424.39|424.49|424.29|7
1754303700000|2025-08-04 10:35:00|424.49|424.34|424.34|424.14|424.49|424.39|424.34|424.14|16
1754304000000|2025-08-04 10:40:00|424.39|424.19|424.49|424.34|424.54|424.39|424.39|424.14|5
1754304300000|2025-08-04 10:45:00|424.44|424.29|424.49|424.29|424.49|424.34|424.44|424.29|5
1754304600000|2025-08-04 10:50:00|424.54|424.34|424.44|424.24|424.54|424.39|424.39|424.24|10
1754304900000|2025-08-04 10:55:00|424.39|424.19|424.39|424.24|424.44|424.24|424.34|424.14|2
1754305200000|2025-08-04 11:00:00|424.34|424.19|424.14|423.99|424.34|424.19|424.04|423.89|25
1754305500000|2025-08-04 11:05:00|424.09|423.94|424.19|424.04|424.19|424.04|424.09|423.89|8
1754305800000|2025-08-04 11:10:00|424.29|424.09|424.44|424.29|424.44|424.29|424.24|424.09|33
1754306100000|2025-08-04 11:15:00|424.39|424.24|424.49|424.29|424.59|424.44|424.39|424.24|31
1754306400000|2025-08-04 11:20:00|424.44|424.34|424.49|424.29|424.59|424.39|424.44|424.29|12
1754306700000|2025-08-04 11:25:00|424.54|424.34|424.59|424.39|424.64|424.44|424.54|424.29|6
1754307000000|2025-08-04 11:30:00|424.64|424.44|424.59|424.39|424.69|424.54|424.59|424.39|5
1754307300000|2025-08-04 11:35:00|424.64|424.44|424.59|424.44|424.64|424.49|424.54|424.34|18
1754307600000|2025-08-04 11:40:00|424.54|424.39|424.59|424.39|424.59|424.39|424.54|424.39|5
1754307900000|2025-08-04 11:45:00|424.64|424.44|424.54|424.39|424.64|424.49|424.54|424.34|10
1754308200000|2025-08-04 11:50:00|424.59|424.34|424.49|424.34|424.64|424.49|424.49|424.34|22
1754308500000|2025-08-04 11:55:00|424.54|424.29|424.29|424.09|424.54|424.34|424.29|424.09|26
1754308800000|2025-08-04 12:00:00|424.34|424.14|424.39|424.24|424.44|424.29|424.29|424.09|10
1754309100000|2025-08-04 12:05:00|424.44|424.29|424.24|424.09|424.49|424.34|424.24|424.09|24
1754309400000|2025-08-04 12:10:00|424.34|424.19|424.39|424.19|424.49|424.29|424.34|424.19|21
1754309700000|2025-08-04 12:15:00|424.34|424.14|424.49|424.29|424.49|424.34|424.34|424.14|10
1754310000000|2025-08-04 12:20:00|424.54|424.34|424.74|424.59|424.79|424.59|424.54|424.34|13
1754310300000|2025-08-04 12:25:00|424.69|424.54|424.79|424.59|424.84|424.69|424.69|424.54|9
1754310600000|2025-08-04 12:30:00|424.74|424.64|424.79|424.64|424.89|424.69|424.74|424.59|23
1754310900000|2025-08-04 12:35:00|424.84|424.69|424.89|424.69|424.94|424.74|424.84|424.69|16
1754311200000|2025-08-04 12:40:00|424.94|424.74|424.99|424.84|424.99|424.84|424.89|424.69|13
1754311500000|2025-08-04 12:45:00|425.04|424.89|424.94|424.79|425.14|424.99|424.94|424.79|54
1754311800000|2025-08-04 12:50:00|424.99|424.84|424.94|424.79|424.99|424.84|424.89|424.69|20
1754312100000|2025-08-04 12:55:00|424.99|424.84|424.94|424.74|425.09|424.94|424.94|424.74|51
1754312400000|2025-08-04 13:00:00|424.89|424.69|424.89|424.74|425.04|424.84|424.84|424.69|57
1754312700000|2025-08-04 13:05:00|424.84|424.69|424.89|424.74|424.94|424.74|424.84|424.69|28
1754313000000|2025-08-04 13:10:00|424.94|424.79|424.84|424.69|425.04|424.84|424.84|424.69|17
1754313300000|2025-08-04 13:15:00|424.89|424.74|424.99|424.84|425.09|424.89|424.89|424.74|44
1754313600000|2025-08-04 13:20:00|424.94|424.79|424.79|424.64|424.94|424.79|424.74|424.59|59
1754313900000|2025-08-04 13:25:00|424.84|424.69|424.69|424.49|424.84|424.69|424.64|424.49|39
1754314200000|2025-08-04 13:30:00|424.64|424.54|425.19|425.04|425.19|425.04|424.54|424.39|96
1754314500000|2025-08-04 13:35:00|425.29|425.09|425.39|425.24|425.54|425.39|425.19|424.99|50
1754314800000|2025-08-04 13:40:00|425.44|425.19|425.64|425.49|425.69|425.49|425.24|425.09|39
1754315100000|2025-08-04 13:45:00|425.74|425.54|425.89|425.69|425.99|425.79|425.59|425.44|48
1754315400000|2025-08-04 13:50:00|425.94|425.64|425.94|425.74|425.94|425.79|425.74|425.49|16
1754315700000|2025-08-04 13:55:00|425.89|425.69|425.84|425.64|425.94|425.79|425.59|425.39|87
1754316000000|2025-08-04 14:00:00|425.94|425.69|425.69|425.49|426.04|425.89|425.64|425.49|71
1754316300000|2025-08-04 14:05:00|425.64|425.54|425.29|425.14|425.74|425.54|425.29|425.14|33
1754316600000|2025-08-04 14:10:00|425.24|425.09|425.79|425.59|425.84|425.59|425.14|424.99|45
1754316900000|2025-08-04 14:15:00|425.84|425.64|425.94|425.79|426.09|425.89|425.84|425.64|28
1754317200000|2025-08-04 14:20:00|425.89|425.74|426.04|425.84|426.09|425.94|425.89|425.74|25
1754317500000|2025-08-04 14:25:00|425.99|425.74|425.79|425.59|426.09|425.94|425.79|425.59|18
1754317800000|2025-08-04 14:30:00|425.84|425.69|425.89|425.69|425.94|425.74|425.74|425.54|14
1754318100000|2025-08-04 14:35:00|425.94|425.74|425.89|425.69|425.94|425.74|425.79|425.64|16
1754318400000|2025-08-04 14:40:00|425.84|425.64|425.49|425.29|425.89|425.64|425.39|425.24|57
1754318700000|2025-08-04 14:45:00|425.44|425.34|425.64|425.49|425.79|425.64|425.44|425.24|36
1754319000000|2025-08-04 14:50:00|425.69|425.54|425.19|424.99|425.69|425.54|425.19|424.99|51
1754319300000|2025-08-04 14:55:00|425.14|424.94|425.24|425.04|425.29|425.09|425.14|424.89|13
1754319600000|2025-08-04 15:00:00|425.19|424.99|425.29|425.09|425.44|425.24|425.09|424.89|21
1754319900000|2025-08-04 15:05:00|425.34|425.04|425.24|425.09|425.34|425.09|425.04|424.84|18
1754320200000|2025-08-04 15:10:00|425.19|425.04|425.39|425.19|425.44|425.24|425.09|424.89|40
1754320500000|2025-08-04 15:15:00|425.44|425.24|425.39|425.19|425.44|425.24|425.24|425.09|20
1754320800000|2025-08-04 15:20:00|425.34|425.24|425.34|425.19|425.44|425.24|425.24|425.04|24
1754321100000|2025-08-04 15:25:00|425.39|425.24|425.39|425.24|425.44|425.29|425.24|425.09|59
1754321400000|2025-08-04 15:30:00|425.34|425.19|425.29|425.14|425.44|425.29|425.24|425.04|55
1754321700000|2025-08-04 15:35:00|425.24|425.09|425.29|425.14|425.34|425.19|425.19|424.99|15
1754322000000|2025-08-04 15:40:00|425.34|425.09|425.14|424.94|425.34|425.09|424.94|424.79|11
1754322300000|2025-08-04 15:45:00|425.09|424.89|425.14|424.94|425.19|424.99|425.09|424.89|11
1754322600000|2025-08-04 15:50:00|425.09|424.89|425.29|425.09|425.29|425.09|425.09|424.89|16
1754322900000|2025-08-04 15:55:00|425.24|425.14|425.44|425.24|425.54|425.34|425.24|425.09|4
1754323200000|2025-08-04 16:00:00|425.49|425.29|425.39|425.19|425.49|425.34|425.34|425.19|10
1754323500000|2025-08-04 16:05:00|425.34|425.24|425.34|425.14|425.44|425.24|425.29|425.14|35
1754323800000|2025-08-04 16:10:00|425.39|425.19|425.34|425.14|425.39|425.24|425.29|425.09|42
1754324100000|2025-08-04 16:15:00|425.29|425.09|425.34|425.14|425.39|425.24|425.24|425.04|8
1754324400000|2025-08-04 16:20:00|425.29|425.19|425.24|425.09|425.29|425.19|425.24|425.04|5
1754324700000|2025-08-04 16:25:00|425.19|425.04|425.19|425.04|425.29|425.14|425.19|425.04|13
1754325000000|2025-08-04 16:30:00|425.24|425.09|425.34|425.19|425.34|425.19|425.09|424.94|10
1754325300000|2025-08-04 16:35:00|425.39|425.24|425.39|425.24|425.44|425.24|425.34|425.14|16
1754325600000|2025-08-04 16:40:00|425.34|425.19|425.34|425.19|425.44|425.29|425.29|425.14|9
1754325900000|2025-08-04 16:45:00|425.39|425.24|425.54|425.34|425.54|425.39|425.34|425.19|4
1754326200000|2025-08-04 16:50:00|425.49|425.39|425.54|425.39|425.54|425.39|425.44|425.29|15
1754326500000|2025-08-04 16:55:00|425.49|425.34|425.49|425.34|425.54|425.39|425.44|425.29|35
1754326800000|2025-08-04 17:00:00|425.54|425.39|425.59|425.39|425.64|425.44|425.54|425.34|11
1754327100000|2025-08-04 17:05:00|425.54|425.44|425.69|425.54|425.74|425.54|425.54|425.39|6
1754327400000|2025-08-04 17:10:00|425.64|425.49|425.84|425.69|425.84|425.69|425.64|425.49|11
1754327700000|2025-08-04 17:15:00|425.89|425.64|425.89|425.69|425.89|425.74|425.84|425.64|10
1754328000000|2025-08-04 17:20:00|425.84|425.64|425.84|425.64|425.89|425.64|425.74|425.54|5
1754328300000|2025-08-04 17:25:00|425.79|425.69|425.89|425.69|425.89|425.69|425.79|425.64|5
1754328600000|2025-08-04 17:30:00|425.94|425.74|425.89|425.69|425.94|425.74|425.79|425.64|21
1754328900000|2025-08-04 17:35:00|425.84|425.74|425.94|425.74|425.94|425.79|425.84|425.69|8
1754329200000|2025-08-04 17:40:00|425.89|425.69|425.79|425.64|425.94|425.74|425.79|425.64|8
1754329500000|2025-08-04 17:45:00|425.74|425.59|425.84|425.64|425.89|425.69|425.54|425.39|73
1754329800000|2025-08-04 17:50:00|425.89|425.69|425.89|425.74|425.94|425.79|425.84|425.64|20
1754330100000|2025-08-04 17:55:00|425.94|425.69|425.89|425.74|425.94|425.74|425.84|425.64|31
1754330400000|2025-08-04 18:00:00|425.94|425.79|425.94|425.79|425.99|425.84|425.89|425.74|13
1754330700000|2025-08-04 18:05:00|425.89|425.74|425.89|425.74|425.99|425.84|425.89|425.74|11
1754331000000|2025-08-04 18:10:00|425.94|425.69|425.84|425.69|425.99|425.79|425.84|425.64|27
1754331300000|2025-08-04 18:15:00|425.89|425.74|425.89|425.69|425.89|425.74|425.79|425.64|8
1754331600000|2025-08-04 18:20:00|425.94|425.74|425.94|425.79|425.94|425.79|425.89|425.69|6
1754331900000|2025-08-04 18:25:00|426.04|425.84|425.94|425.79|426.04|425.84|425.94|425.79|12
1754332200000|2025-08-04 18:30:00|425.89|425.74|426.04|425.89|426.04|425.89|425.89|425.74|13
1754332500000|2025-08-04 18:35:00|426.09|425.99|425.99|425.79|426.19|425.99|425.94|425.79|27
1754332800000|2025-08-04 18:40:00|425.94|425.74|425.84|425.64|425.94|425.79|425.74|425.59|4
1754333100000|2025-08-04 18:45:00|425.89|425.69|425.84|425.69|425.89|425.69|425.84|425.64|2
1754333400000|2025-08-04 18:50:00|425.79|425.64|425.84|425.64|425.89|425.74|425.79|425.64|5
1754333700000|2025-08-04 18:55:00|425.89|425.69|425.84|425.64|425.89|425.69|425.79|425.64|6
1754334000000|2025-08-04 19:00:00|425.79|425.69|425.89|425.74|425.94|425.79|425.79|425.64|6
1754334300000|2025-08-04 19:05:00|425.94|425.69|425.99|425.79|425.99|425.84|425.89|425.69|1
1754334600000|2025-08-04 19:10:00|425.94|425.84|426.04|425.89|426.09|425.89|425.94|425.79|8
1754334900000|2025-08-04 19:15:00|426.09|425.84|426.14|425.94|426.19|426.04|426.04|425.84|11
1754335200000|2025-08-04 19:20:00|426.09|425.99|426.19|426.04|426.19|426.04|426.09|425.94|1
1754335500000|2025-08-04 19:25:00|426.14|425.99|426.09|425.89|426.19|426.04|426.04|425.89|6
1754335800000|2025-08-04 19:30:00|426.04|425.94|426.29|426.09|426.29|426.09|426.04|425.89|37
1754336100000|2025-08-04 19:35:00|426.24|426.04|426.19|425.99|426.24|426.04|426.14|425.94|9
1754336400000|2025-08-04 19:40:00|426.14|426.04|426.19|426.04|426.24|426.09|426.09|425.94|14
1754336700000|2025-08-04 19:45:00|426.24|425.99|426.19|426.04|426.24|426.09|426.14|425.99|8
1754337000000|2025-08-04 19:50:00|426.14|425.99|426.19|426.04|426.24|426.09|426.09|425.94|11
1754337300000|2025-08-04 19:55:00|426.24|425.99|426.34|426.19|426.39|426.19|426.14|425.99|37
1754337600000|2025-08-04 20:00:00|426.29|426.14|426.24|426.04|426.34|426.19|426.19|425.99|3
1754337900000|2025-08-04 20:05:00|426.29|426.09|426.39|426.19|426.39|426.19|426.24|425.99|5
1754338200000|2025-08-04 20:10:00|426.34|426.14|426.39|426.19|426.39|426.19|426.34|426.14|0
1754338500000|2025-08-04 20:15:00||426.24||426.19||426.24||426.19|0
1754338800000|2025-08-04 20:20:00|426.34|426.24|426.34|426.19|426.34|426.24|426.34|426.19|2
1754339100000|2025-08-04 20:25:00|426.39|426.14|426.39|426.19|426.39|426.24|426.34|426.14|2
1754339400000|2025-08-04 20:30:00|426.34||426.39||426.39||426.34||3
1754339700000|2025-08-04 20:35:00|426.34|426.24|426.39|426.19|426.39|426.24|426.34|426.19|1
1754340000000|2025-08-04 20:40:00|426.34|426.24|426.39|426.19|426.39|426.24|426.34|426.19|0
1754340300000|2025-08-04 20:45:00|426.34||426.39||426.39||426.34||0
1754340600000|2025-08-04 20:50:00|426.34|426.14|426.39|426.19|426.39|426.19|426.34|426.14|0
1754340900000|2025-08-04 20:55:00|426.44|426.24|426.39|426.19|426.44|426.24|426.39|426.19|18
1754341200000|2025-08-04 21:00:00|426.44|426.14|426.46|426.06|426.46|426.14|426.39|426.04|1
1754341800000|2025-08-04 21:10:00|426.61|426.01|426.61|426.01|426.61|426.01|426.61|426.01|0
1754342100000|2025-08-04 21:15:00|426.51|425.91|426.51|425.91|426.51|425.91|426.51|425.91|0
1754342400000|2025-08-04 21:20:00|426.61|426.01|426.51|425.91|426.61|426.01|426.51|425.91|0
1754342700000|2025-08-04 21:25:00|426.61|426.01|426.61|426.01|426.61|426.01|426.61|426.01|0
1754345100000|2025-08-04 22:05:00|426.51|425.91|426.51|425.91|426.51|425.91|426.51|425.91|0
1754346300000|2025-08-04 22:25:00|426.41|425.81|426.41|425.81|426.51|425.91|426.41|425.81|0
1754346600000|2025-08-04 22:30:00|426.31|425.71|426.31|425.71|426.41|425.81|426.31|425.71|0
1754346900000|2025-08-04 22:35:00|426.41|425.81|426.41|425.81|426.41|425.81|426.31|425.71|0
1754347200000|2025-08-04 22:40:00|426.31|425.71|426.41|425.81|426.41|425.81|426.31|425.71|0
1754347500000|2025-08-04 22:45:00|426.31|425.71|426.41|425.81|426.41|425.81|426.31|425.71|0
1754347800000|2025-08-04 22:50:00|426.31|425.71|426.41|425.81|426.41|425.81|426.31|425.71|0
1754348700000|2025-08-04 23:05:00|426.51|425.91|426.51|425.91|426.51|425.91|426.41|425.81|0
1754349000000|2025-08-04 23:10:00|426.41|425.81|426.51|425.91|426.51|425.91|426.41|425.81|0
1754349300000|2025-08-04 23:15:00|426.61|426.01|426.51|425.91|426.61|426.01|426.51|425.91|0
1754349600000|2025-08-04 23:20:00|426.41|425.81|426.41|425.81|426.51|425.91|426.41|425.81|0
1754349900000|2025-08-04 23:25:00|426.31|425.71|426.41|425.81|426.41|425.81|426.31|425.71|0
1754350200000|2025-08-04 23:30:00|426.31|425.71|426.31|425.71|426.31|425.71|426.31|425.71|0
1754350800000|2025-08-04 23:40:00|426.41|425.81|426.41|425.81|426.41|425.81|426.31|425.71|0
1754351100000|2025-08-04 23:45:00|426.31|425.71|426.31|425.71|426.41|425.81|426.31|425.71|0
1754351400000|2025-08-04 23:50:00|426.41|425.81|426.31|425.71|426.41|425.81|426.31|425.71|0
1754351700000|2025-08-04 23:55:00|426.41|425.81|426.41|425.81|426.41|425.81|426.31|425.71|0
1754352000000|2025-08-05 00:00:00|426.31|425.71|426.31|425.71|426.31|425.71|426.31|425.71|0
1754352300000|2025-08-05 00:05:00|426.41|425.81|426.31|425.71|426.41|425.81|426.31|425.71|0
1754352600000|2025-08-05 00:10:00|426.21|425.61|426.31|425.71|426.31|425.71|426.21|425.61|0
1754352900000|2025-08-05 00:15:00|426.21|425.61|426.21|425.61|426.31|425.71|426.21|425.61|0
1754353500000|2025-08-05 00:25:00|426.31|425.71|426.31|425.71|426.31|425.71|426.21|425.61|0
1754353800000|2025-08-05 00:30:00|426.36|426.01|426.31|426.16|426.76|426.61|426.06|425.66|556
1754354100000|2025-08-05 00:35:00|426.36|426.21|426.36|426.21|426.51|426.36|426.21|426.06|175
1754354400000|2025-08-05 00:40:00|426.26|426.11|426.46|426.31|426.61|426.46|426.16|426.01|229
1754354700000|2025-08-05 00:45:00|426.41|426.26|426.26|426.11|426.56|426.36|426.21|426.06|320
1754355000000|2025-08-05 00:50:00|426.21|426.06|426.11|425.96|426.21|426.06|425.96|425.81|229
1754355300000|2025-08-05 00:55:00|426.06|425.91|425.81|425.66|426.06|425.91|425.76|425.61|168
1754355600000|2025-08-05 01:00:00|425.66|425.36|426.31|426.16|426.46|426.26|425.66|425.36|601
1754355900000|2025-08-05 01:05:00|426.36|426.21|427.26|427.11|427.41|427.21|426.26|426.11|691
1754356200000|2025-08-05 01:10:00|427.21|427.06|426.86|426.71|427.21|427.06|426.61|426.46|262
1754356500000|2025-08-05 01:15:00|426.81|426.66|426.51|426.31|426.81|426.66|426.26|426.11|315
1754356800000|2025-08-05 01:20:00|426.46|426.26|426.06|425.91|426.51|426.36|426.01|425.86|175
1754357100000|2025-08-05 01:25:00|426.11|425.96|426.36|426.21|426.36|426.21|426.06|425.91|164
1754357400000|2025-08-05 01:30:00|426.31|426.16|426.41|426.26|426.41|426.26|426.16|426.01|112
1754357700000|2025-08-05 01:35:00|426.36|426.21|426.66|426.51|426.66|426.51|426.26|426.11|92
1754358000000|2025-08-05 01:40:00|426.76|426.56|427.16|427.01|427.16|427.01|426.76|426.56|130
1754358300000|2025-08-05 01:45:00|427.21|427.06|426.91|426.76|427.21|427.06|426.81|426.66|92
1754358600000|2025-08-05 01:50:00|426.86|426.66|426.91|426.76|427.01|426.86|426.81|426.66|57
1754358900000|2025-08-05 01:55:00|426.86|426.71|426.76|426.56|426.91|426.76|426.66|426.51|71
1754359200000|2025-08-05 02:00:00|426.81|426.61|426.86|426.71|426.86|426.71|426.71|426.56|114
1754359500000|2025-08-05 02:05:00|426.91|426.76|426.96|426.81|427.01|426.86|426.86|426.66|97
1754359800000|2025-08-05 02:10:00|427.01|426.86|426.81|426.66|427.06|426.91|426.76|426.61|57
1754360100000|2025-08-05 02:15:00|426.76|426.61|426.76|426.61|426.96|426.81|426.76|426.61|69
1754360400000|2025-08-05 02:20:00|426.71|426.56|426.76|426.61|426.76|426.61|426.66|426.51|61
1754360700000|2025-08-05 02:25:00|426.71|426.56|426.61|426.46|426.81|426.61|426.56|426.41|86
1754361000000|2025-08-05 02:30:00|426.66|426.51|426.76|426.61|426.76|426.61|426.66|426.51|70
1754361300000|2025-08-05 02:35:00|426.81|426.66|426.71|426.56|426.81|426.66|426.66|426.51|61
1754361600000|2025-08-05 02:40:00|426.76|426.51|426.66|426.46|426.76|426.51|426.61|426.41|58
1754361900000|2025-08-05 02:45:00|426.71|426.51|426.71|426.56|426.81|426.66|426.71|426.51|45
1754362200000|2025-08-05 02:50:00|426.66|426.51|426.76|426.61|426.76|426.61|426.61|426.46|49
1754362500000|2025-08-05 02:55:00|426.71|426.56|426.71|426.51|426.76|426.61|426.61|426.46|46
1754362800000|2025-08-05 03:00:00|426.76|426.56|426.71|426.56|426.86|426.66|426.66|426.51|69
1754363100000|2025-08-05 03:05:00|426.66|426.51|426.61|426.41|426.66|426.51|426.51|426.36|118
1754363400000|2025-08-05 03:10:00|426.56|426.46|426.71|426.56|426.71|426.56|426.51|426.36|53
1754363700000|2025-08-05 03:15:00|426.66|426.51|427.01|426.86|427.01|426.86|426.66|426.51|108
1754364000000|2025-08-05 03:20:00|427.06|426.91|426.96|426.76|427.06|426.91|426.81|426.66|85
1754364300000|2025-08-05 03:25:00|426.91|426.81|426.96|426.81|427.06|426.86|426.91|426.76|64
1754364600000|2025-08-05 03:30:00|427.01|426.86|427.26|427.11|427.26|427.11|427.01|426.86|62
1754364900000|2025-08-05 03:35:00|427.31|427.16|427.36|427.21|427.36|427.21|427.31|427.16|60
1754365200000|2025-08-05 03:40:00|427.31|427.16|427.21|427.06|427.36|427.21|427.16|427.01|67
1754365500000|2025-08-05 03:45:00|427.16|427.01|427.26|427.06|427.31|427.16|427.16|427.01|69
1754365800000|2025-08-05 03:50:00|427.21|427.11|427.16|427.01|427.26|427.11|427.16|427.01|46
1754366100000|2025-08-05 03:55:00|427.21|427.06|427.26|427.11|427.26|427.11|427.16|427.01|65
1754366400000|2025-08-05 04:00:00|427.21|427.06|427.36|427.21|427.36|427.21|427.21|427.06|66
1754366700000|2025-08-05 04:05:00|427.31|427.16|427.16|427.01|427.36|427.21|427.16|427.01|70
1754367000000|2025-08-05 04:10:00|427.11|426.96|427.06|426.86|427.11|426.96|427.01|426.86|56
1754367300000|2025-08-05 04:15:00|427.01|426.91|427.01|426.86|427.06|426.91|426.96|426.81|40
1754367600000|2025-08-05 04:20:00|426.96|426.81|427.06|426.91|427.11|426.96|426.96|426.81|57
1754367900000|2025-08-05 04:25:00|427.11|426.96|426.96|426.81|427.11|426.96|426.96|426.81|72
1754368200000|2025-08-05 04:30:00|426.91|426.76|427.01|426.81|427.06|426.91|426.91|426.76|39
1754368500000|2025-08-05 04:35:00|426.96|426.86|427.06|426.86|427.06|426.91|426.96|426.81|45
1754368800000|2025-08-05 04:40:00|427.01|426.81|426.96|426.81|427.01|426.86|426.96|426.81|24
1754369100000|2025-08-05 04:45:00|427.01|426.86|427.06|426.91|427.06|426.91|427.01|426.86|34
1754369400000|2025-08-05 04:50:00|427.01|426.86|427.06|426.91|427.06|426.91|427.01|426.86|24
1754369700000|2025-08-05 04:55:00|427.11|426.96|427.16|427.01|427.16|427.01|427.06|426.91|47
1754370000000|2025-08-05 05:00:00|427.11|426.96|427.06|426.91|427.11|427.01|426.96|426.81|152
1754370300000|2025-08-05 05:05:00|427.01|426.86|427.06|426.91|427.06|426.91|426.96|426.81|71
1754370600000|2025-08-05 05:10:00|427.01|426.86|426.91|426.71|427.06|426.91|426.86|426.71|83
1754370900000|2025-08-05 05:15:00|426.86|426.66|426.96|426.81|426.96|426.81|426.71|426.56|93
1754371200000|2025-08-05 05:20:00|427.01|426.76|427.01|426.86|427.01|426.86|426.91|426.76|52
1754371500000|2025-08-05 05:25:00|427.06|426.91|427.06|426.91|427.11|426.96|427.01|426.86|56
1754371800000|2025-08-05 05:30:00|427.11|426.96|427.26|427.11|427.26|427.11|427.06|426.91|68
1754372100000|2025-08-05 05:35:00|427.21|427.06|427.21|427.06|427.26|427.11|427.21|427.06|61
1754372400000|2025-08-05 05:40:00|427.26|427.11|427.41|427.26|427.51|427.36|427.26|427.11|79
1754372700000|2025-08-05 05:45:00|427.36|427.21|427.26|427.06|427.36|427.21|427.11|426.96|80
1754373000000|2025-08-05 05:50:00|427.21|427.11|427.31|427.16|427.31|427.16|427.16|426.96|53
1754373300000|2025-08-05 05:55:00|427.26|427.11|427.06|426.91|427.31|427.16|427.06|426.91|91
1754373600000|2025-08-05 06:00:00|427.11|426.96|427.01|426.86|427.11|426.96|427.01|426.86|85
1754373900000|2025-08-05 06:05:00|426.96|426.81|427.06|426.91|427.06|426.91|426.96|426.81|89
1754374200000|2025-08-05 06:10:00|427.11|426.96|426.96|426.81|427.16|427.01|426.96|426.81|87
1754374500000|2025-08-05 06:15:00|426.91|426.76|426.91|426.76|426.96|426.81|426.91|426.76|58
1754374800000|2025-08-05 06:20:00|426.86|426.71|426.71|426.56|426.91|426.76|426.61|426.46|188
1754375100000|2025-08-05 06:25:00|426.66|426.51|426.61|426.46|426.76|426.56|426.61|426.46|104
1754375400000|2025-08-05 06:30:00|426.66|426.51|427.01|426.81|427.01|426.81|426.56|426.41|171
1754375700000|2025-08-05 06:35:00|426.96|426.86|427.01|426.86|427.31|427.16|426.96|426.76|240
1754376000000|2025-08-05 06:40:00|427.06|426.91|427.01|426.81|427.31|427.16|426.96|426.81|188
1754376300000|2025-08-05 06:45:00|426.96|426.76|427.01|426.86|427.11|426.96|426.86|426.71|67
1754376600000|2025-08-05 06:50:00|427.06|426.91|427.01|426.86|427.06|426.91|427.01|426.86|38
1754376900000|2025-08-05 06:55:00|427.06|426.91|427.01|426.86|427.11|426.96|427.01|426.86|53
1754377200000|2025-08-05 07:00:00|426.96|426.81|427.01|426.86|427.01|426.86|426.86|426.71|89
1754377500000|2025-08-05 07:05:00|427.06|426.91|426.86|426.66|427.16|426.96|426.86|426.66|169
1754377800000|2025-08-05 07:10:00|426.81|426.61|426.41|426.21|426.81|426.61|426.26|426.11|481
1754378100000|2025-08-05 07:15:00|426.46|426.26|426.36|426.16|426.51|426.36|426.31|426.11|302
1754378400000|2025-08-05 07:20:00|426.31|426.21|426.61|426.41|426.61|426.41|426.31|426.21|172
1754378700000|2025-08-05 07:25:00|426.56|426.46|426.56|426.41|426.61|426.46|426.56|426.41|47
1754379000000|2025-08-05 07:30:00|426.51|426.36|426.56|426.36|426.71|426.56|426.46|426.31|191
1754379300000|2025-08-05 07:35:00|426.51|426.41|426.36|426.21|426.61|426.41|426.31|426.16|127
1754379600000|2025-08-05 07:40:00|426.41|426.16|426.36|426.21|426.46|426.26|426.31|426.16|117
1754379900000|2025-08-05 07:45:00|426.31|426.16|426.46|426.31|426.51|426.36|426.26|426.11|216
1754380200000|2025-08-05 07:50:00|426.41|426.26|426.31|426.16|426.41|426.26|426.21|426.06|110
1754380500000|2025-08-05 07:55:00|426.26|426.11|426.36|426.21|426.36|426.21|426.26|426.11|74
1754380800000|2025-08-05 08:00:00|426.41|426.26|426.31|426.16|426.46|426.31|426.31|426.16|134
1754381100000|2025-08-05 08:05:00|426.36|426.21|426.36|426.21|426.46|426.31|426.31|426.16|100
1754381400000|2025-08-05 08:10:00|426.31|426.16|426.31|426.11|426.41|426.26|426.26|426.11|112
1754381700000|2025-08-05 08:15:00|426.26|426.16|426.36|426.21|426.41|426.26|426.26|426.16|92
1754382000000|2025-08-05 08:20:00|426.31|426.16|426.36|426.21|426.41|426.26|426.31|426.16|112
1754382300000|2025-08-05 08:25:00|426.41|426.16|426.31|426.16|426.41|426.21|426.26|426.11|147
1754382600000|2025-08-05 08:30:00|426.36|426.11|426.46|426.31|426.51|426.31|426.31|426.11|120
1754382900000|2025-08-05 08:35:00|426.51|426.26|426.36|426.21|426.51|426.36|426.31|426.16|129
1754383200000|2025-08-05 08:40:00|426.31|426.16|426.21|426.06|426.31|426.16|426.21|426.06|98
1754383500000|2025-08-05 08:45:00|426.16|426.01|426.36|426.21|426.41|426.26|426.16|426.01|202
1754383800000|2025-08-05 08:50:00|426.41|426.26|426.41|426.26|426.46|426.31|426.36|426.21|190
1754384100000|2025-08-05 08:55:00|426.46|426.31|426.56|426.41|426.61|426.46|426.41|426.26|250
1754384400000|2025-08-05 09:00:00|426.51|426.36|426.71|426.56|426.76|426.56|426.46|426.31|569
1754384700000|2025-08-05 09:05:00|426.66|426.51|426.51|426.36|426.71|426.56|426.51|426.31|208
1754385000000|2025-08-05 09:10:00|426.46|426.31|426.41|426.26|426.46|426.31|426.31|426.16|193
1754385300000|2025-08-05 09:15:00|426.36|426.21|426.41|426.26|426.61|426.46|426.36|426.21|185
1754385600000|2025-08-05 09:20:00|426.81|426.21|426.81|426.21|426.91|426.31|426.81|426.21|0
1754385900000|2025-08-05 09:25:00|426.91|426.31|426.81|426.21|426.91|426.31|426.81|426.21|12
1754386200000|2025-08-05 09:30:00|426.91|426.31|426.91|426.31|426.91|426.31|426.81|426.21|0
1754386500000|2025-08-05 09:35:00|427.01|426.41|427.01|426.41|427.01|426.41|426.91|426.31|75
1754386800000|2025-08-05 09:40:00|426.91|426.31|426.91|426.31|427.01|426.41|426.91|426.31|0
1754387400000|2025-08-05 09:50:00|426.66|426.41|426.66|426.46|426.76|426.56|426.61|426.41|71
1754387700000|2025-08-05 09:55:00|426.61|426.51|426.66|426.46|426.66|426.51|426.61|426.46|10
1754388000000|2025-08-05 10:00:00|426.61|426.51|426.66|426.46|426.66|426.51|426.61|426.41|11
1754388300000|2025-08-05 10:05:00|426.61|426.51|426.76|426.56|426.86|426.71|426.61|426.51|35
1754388600000|2025-08-05 10:10:00|426.71|426.61|426.81|426.61|426.81|426.66|426.71|426.56|7
1754388900000|2025-08-05 10:15:00|426.76|426.56|426.76|426.56|426.81|426.61|426.71|426.56|15
1754389200000|2025-08-05 10:20:00|426.71|426.61|426.76|426.56|426.81|426.61|426.71|426.56|4
1754389500000|2025-08-05 10:25:00|426.81|426.61|426.86|426.71|426.96|426.81|426.81|426.56|15
1754389800000|2025-08-05 10:30:00|426.91|426.66|426.81|426.61|426.91|426.66|426.76|426.56|10
1754390100000|2025-08-05 10:35:00|426.86|426.66|426.86|426.66|426.91|426.76|426.86|426.61|8
1754390400000|2025-08-05 10:40:00|426.81|426.61|426.86|426.66|426.91|426.71|426.81|426.61|3
1754390700000|2025-08-05 10:45:00|426.91|426.71|426.91|426.76|426.91|426.76|426.91|426.66|2
1754391000000|2025-08-05 10:50:00|426.96|426.81|427.06|426.86|427.06|426.91|426.96|426.81|6
1754391300000|2025-08-05 10:55:00|427.01|426.91|426.96|426.81|427.06|426.91|426.96|426.81|6
1754391600000|2025-08-05 11:00:00|427.01|426.86|426.91|426.76|427.01|426.86|426.91|426.71|1
1754391900000|2025-08-05 11:05:00|426.96|426.81|427.06|426.86|427.16|426.96|426.96|426.81|26
1754392200000|2025-08-05 11:10:00|427.01|426.96|427.01|426.81|427.16|427.01|427.01|426.81|17
1754392500000|2025-08-05 11:15:00|426.96|426.86|427.06|426.86|427.06|426.86|426.91|426.76|7
1754392800000|2025-08-05 11:20:00|427.01|426.81|427.01|426.81|427.06|426.86|426.96|426.81|8
1754393100000|2025-08-05 11:25:00|426.96|426.76|426.96|426.81|427.01|426.81|426.91|426.71|16
1754393400000|2025-08-05 11:30:00|426.91|426.76|426.96|426.76|426.96|426.81|426.86|426.71|6
1754393700000|2025-08-05 11:35:00|426.91|426.81|426.86|426.71|426.96|426.81|426.86|426.71|8
1754394000000|2025-08-05 11:40:00|426.91|426.76|427.01|426.86|427.06|426.86|426.91|426.76|9
1754394300000|2025-08-05 11:45:00|427.06|426.81|427.11|426.91|427.11|426.96|427.01|426.81|16
1754394600000|2025-08-05 11:50:00|427.06|426.86|427.06|426.91|427.11|426.91|427.01|426.86|3
1754394900000|2025-08-05 11:55:00||426.86||426.91||426.91||426.86|6
1754395200000|2025-08-05 12:00:00|427.11|426.96|427.26|427.06|427.26|427.06|427.11|426.91|36
1754395500000|2025-08-05 12:05:00|427.21|427.11|427.21|427.01|427.26|427.11|427.16|426.96|66
1754395800000|2025-08-05 12:10:00|427.16|426.96|427.06|426.91|427.16|427.01|427.01|426.86|60
1754396100000|2025-08-05 12:15:00|427.11|426.96|426.86|426.66|427.11|426.96|426.51|426.36|67
1754396400000|2025-08-05 12:20:00|426.81|426.71|427.06|426.91|427.06|426.91|426.71|426.51|16
1754396700000|2025-08-05 12:25:00|427.01|426.86|427.06|426.86|427.11|426.91|426.96|426.76|14
1754397000000|2025-08-05 12:30:00|427.01|426.81|427.06|426.86|427.16|426.96|426.91|426.76|38
1754397300000|2025-08-05 12:35:00|427.01|426.91|427.11|426.91|427.16|427.01|427.01|426.86|7
1754397600000|2025-08-05 12:40:00|427.16|426.96|427.21|427.06|427.21|427.06|427.11|426.91|21
1754397900000|2025-08-05 12:45:00|427.16|427.01|427.11|426.96|427.26|427.11|427.06|426.91|16
1754398200000|2025-08-05 12:50:00|427.06|426.91|427.01|426.86|427.06|426.96|426.96|426.81|43
1754398500000|2025-08-05 12:55:00|427.06|426.81|426.91|426.76|427.06|426.81|426.86|426.71|13
1754398800000|2025-08-05 13:00:00|426.86|426.71|426.66|426.51|426.96|426.81|426.66|426.51|28
1754399100000|2025-08-05 13:05:00|426.71|426.46|426.51|426.36|426.71|426.51|426.41|426.26|87
1754399400000|2025-08-05 13:10:00|426.56|426.41|426.51|426.36|426.61|426.41|426.51|426.31|8
1754399700000|2025-08-05 13:15:00|426.56|426.41|426.61|426.46|426.66|426.46|426.51|426.41|0
1754400000000|2025-08-05 13:20:00|426.56|426.41|426.56|426.41|426.61|426.46|426.51|426.36|6
1754400300000|2025-08-05 13:25:00|426.61|426.46|426.56|426.41|426.71|426.51|426.56|426.41|6
1754400600000|2025-08-05 13:30:00|426.61|426.36|425.46|425.21|426.61|426.36|425.11|424.86|453
1754400900000|2025-08-05 13:35:00|425.51|425.26|426.01|425.81|426.06|425.86|425.31|425.11|107
1754401200000|2025-08-05 13:40:00|426.11|425.91|425.86|425.61|426.21|426.01|425.71|425.46|36
1754401500000|2025-08-05 13:45:00|425.91|425.56|425.66|425.41|426.01|425.81|425.66|425.41|21
1754401800000|2025-08-05 13:50:00|425.61|425.36|425.21|425.06|425.61|425.41|425.11|424.91|53
1754402100000|2025-08-05 13:55:00|425.26|425.01|425.41|425.16|425.41|425.21|425.01|424.81|74
1754402400000|2025-08-05 14:00:00|425.36|425.06|424.86|424.61|425.36|425.11|424.81|424.61|70
1754402700000|2025-08-05 14:05:00|424.81|424.66|424.56|424.41|424.96|424.81|424.31|424.11|70
1754403000000|2025-08-05 14:10:00|424.61|424.36|424.16|423.91|424.71|424.51|424.01|423.86|33
1754403300000|2025-08-05 14:15:00|424.21|423.96|424.11|423.91|424.41|424.21|423.86|423.66|60
1754403600000|2025-08-05 14:20:00|424.06|423.86|423.61|423.46|424.11|423.91|423.51|423.36|55
1754403900000|2025-08-05 14:25:00|423.66|423.41|423.56|423.36|423.71|423.56|423.26|423.11|67
1754404200000|2025-08-05 14:30:00|423.51|423.31|423.16|422.96|423.51|423.36|422.81|422.66|74
1754404500000|2025-08-05 14:35:00|423.11|422.91|423.06|422.86|423.16|422.96|422.81|422.61|27
1754404800000|2025-08-05 14:40:00|423.11|422.91|422.51|422.31|423.21|422.96|422.41|422.21|33
1754405100000|2025-08-05 14:45:00|422.56|422.26|422.11|421.91|422.66|422.46|422.11|421.91|96
1754405400000|2025-08-05 14:50:00|422.16|421.86|422.31|422.16|422.71|422.51|422.16|421.86|58
1754405700000|2025-08-05 14:55:00|422.36|422.21|422.56|422.36|422.76|422.56|422.31|422.11|59
1754406000000|2025-08-05 15:00:00|422.46|422.26|422.96|422.76|423.06|422.86|422.36|422.16|52
1754406300000|2025-08-05 15:05:00|423.01|422.81|422.91|422.71|423.16|422.96|422.86|422.71|39
1754406600000|2025-08-05 15:10:00|422.86|422.66|423.31|423.11|423.31|423.11|422.81|422.66|38
1754406900000|2025-08-05 15:15:00|423.26|423.06|423.36|423.11|423.36|423.16|423.06|422.86|47
1754407200000|2025-08-05 15:20:00|423.41|423.16|423.41|423.26|423.56|423.36|423.36|423.11|30
1754407500000|2025-08-05 15:25:00|423.46|423.31|423.61|423.41|423.66|423.46|423.36|423.16|51
1754407800000|2025-08-05 15:30:00|423.56|423.36|423.21|423.06|423.66|423.51|423.21|422.96|66
1754408100000|2025-08-05 15:35:00|423.16|423.01|423.01|422.81|423.31|423.11|422.91|422.71|64
1754408400000|2025-08-05 15:40:00|422.96|422.76|423.06|422.91|423.11|422.96|422.86|422.66|80
1754408700000|2025-08-05 15:45:00|423.11|422.96|423.11|422.91|423.36|423.16|423.06|422.86|34
1754409000000|2025-08-05 15:50:00|423.16|422.96|423.41|423.21|423.46|423.26|423.01|422.86|10
1754409300000|2025-08-05 15:55:00|423.46|423.26|423.66|423.46|423.66|423.51|423.41|423.26|42
1754409600000|2025-08-05 16:00:00|423.61|423.51|423.86|423.71|423.86|423.71|423.61|423.41|28
1754409900000|2025-08-05 16:05:00|423.91|423.66|423.86|423.71|424.16|423.96|423.86|423.66|7
1754410200000|2025-08-05 16:10:00|423.91|423.76|424.06|423.91|424.21|424.06|423.91|423.76|55
1754410500000|2025-08-05 16:15:00|424.11|423.96|424.06|423.86|424.21|424.01|424.01|423.81|16
1754410800000|2025-08-05 16:20:00|424.11|423.91|424.11|423.91|424.26|424.06|424.06|423.86|13
1754411100000|2025-08-05 16:25:00|424.16|423.96|424.06|423.86|424.21|424.01|423.96|423.81|8
1754411400000|2025-08-05 16:30:00|424.21|423.91|424.36|424.16|424.41|424.26|424.06|423.86|43
1754411700000|2025-08-05 16:35:00|424.31|424.11|424.11|423.91|424.31|424.11|424.06|423.86|5
1754412000000|2025-08-05 16:40:00|424.06|423.86|423.96|423.76|424.11|423.91|423.91|423.76|57
1754412300000|2025-08-05 16:45:00|423.91|423.71|423.71|423.51|423.96|423.71|423.41|423.21|57
1754412600000|2025-08-05 16:50:00|423.66|423.46|424.11|423.91|424.11|423.91|423.66|423.46|19
1754412900000|2025-08-05 16:55:00|424.16|423.96|424.01|423.81|424.21|424.01|424.01|423.76|3
1754413200000|2025-08-05 17:00:00|423.96|423.76|423.96|423.76|424.11|423.86|423.86|423.66|5
1754413500000|2025-08-05 17:05:00|424.01|423.81|424.21|424.01|424.21|424.01|423.91|423.71|4
1754413800000|2025-08-05 17:10:00|424.16|423.96|424.26|424.11|424.31|424.11|424.16|423.96|2
1754414100000|2025-08-05 17:15:00|424.31|424.06|424.31|424.11|424.36|424.21|424.11|423.96|10
1754414400000|2025-08-05 17:20:00|424.26|424.06|424.31|424.16|424.36|424.21|424.21|424.06|28
1754414700000|2025-08-05 17:25:00|424.36|424.11|424.46|424.26|424.51|424.36|424.36|424.11|19
1754415000000|2025-08-05 17:30:00|424.41|424.31|424.56|424.36|424.61|424.41|424.41|424.21|6
1754415300000|2025-08-05 17:35:00|424.61|424.41|424.71|424.51|424.81|424.61|424.56|424.41|29
1754415600000|2025-08-05 17:40:00|424.66|424.56|424.66|424.46|424.76|424.56|424.66|424.46|2
1754415900000|2025-08-05 17:45:00|424.61|424.51|424.81|424.56|424.81|424.61|424.61|424.46|5
1754416200000|2025-08-05 17:50:00|424.76|424.51|424.76|424.56|424.76|424.61|424.76|424.51|1
1754416500000|2025-08-05 17:55:00|424.81|424.61|424.66|424.46|424.86|424.66|424.66|424.46|13
1754416800000|2025-08-05 18:00:00|424.61|424.41|424.61|424.36|424.71|424.56|424.56|424.36|17
1754417100000|2025-08-05 18:05:00|424.56|424.41|424.46|424.31|424.56|424.46|424.46|424.31|7
1754417400000|2025-08-05 18:10:00|424.41|424.26|424.31|424.11|424.51|424.31|424.31|424.11|3
1754417700000|2025-08-05 18:15:00|424.26|424.06|424.16|423.96|424.31|424.11|424.01|423.81|7
1754418000000|2025-08-05 18:20:00|424.21|424.01|424.01|423.86|424.21|424.01|424.01|423.86|6
1754418300000|2025-08-05 18:25:00|424.06|423.81|424.06|423.86|424.11|423.91|424.01|423.81|43
1754418600000|2025-08-05 18:30:00|424.01|423.81|424.01|423.81|424.16|423.96|423.76|423.61|13
1754418900000|2025-08-05 18:35:00|424.06|423.86|424.11|423.91|424.16|423.96|423.96|423.81|8
1754419200000|2025-08-05 18:40:00|424.06|423.86|424.16|423.91|424.16|423.96|423.91|423.76|7
1754419500000|2025-08-05 18:45:00|424.21|423.96|424.06|423.86|424.21|424.01|423.91|423.71|7
1754419800000|2025-08-05 18:50:00|424.01|423.81|423.96|423.76|424.01|423.81|423.81|423.61|8
1754420100000|2025-08-05 18:55:00|423.91|423.71|424.01|423.76|424.01|423.81|423.86|423.61|13
1754420400000|2025-08-05 19:00:00|423.96|423.81|424.16|423.96|424.16|423.96|423.96|423.76|7
1754420700000|2025-08-05 19:05:00|424.11|423.91|424.21|424.01|424.21|424.06|424.01|423.86|3
1754421000000|2025-08-05 19:10:00|424.16|423.96|424.21|424.01|424.26|424.06|424.11|423.96|10
1754421300000|2025-08-05 19:15:00|424.16|424.06|424.16|423.96|424.16|424.06|424.06|423.86|5
1754421600000|2025-08-05 19:20:00|424.21|424.01|424.26|424.06|424.26|424.11|424.16|423.96|6
1754421900000|2025-08-05 19:25:00|424.21|424.01|424.26|424.06|424.31|424.16|424.11|423.91|2
1754422200000|2025-08-05 19:30:00|424.21|424.11|424.21|424.06|424.26|424.11|424.16|423.96|5
1754422500000|2025-08-05 19:35:00|424.26|424.01|424.21|424.01|424.26|424.06|424.06|423.91|11
1754422800000|2025-08-05 19:40:00|424.26|424.06|424.21|424.01|424.26|424.06|424.11|423.91|20
1754423100000|2025-08-05 19:45:00|424.16|423.96|424.01|423.86|424.26|424.06|423.96|423.76|47
1754423400000|2025-08-05 19:50:00|424.06|423.91|424.06|423.86|424.31|424.16|424.01|423.81|37
1754423700000|2025-08-05 19:55:00|424.01|423.81|423.86|423.66|424.06|423.86|423.51|423.36|107
1754424000000|2025-08-05 20:00:00|423.91|423.71|423.86|423.66|424.01|423.81|423.81|423.61|7
1754424300000|2025-08-05 20:05:00|423.81|423.61|423.76|423.56|423.86|423.66|423.76|423.51|0
1754424600000|2025-08-05 20:10:00||423.61||423.56||423.61||423.56|0
1754424900000|2025-08-05 20:15:00|423.81|423.61|423.81|423.61|423.81|423.66|423.66|423.51|0
1754425200000|2025-08-05 20:20:00|423.76|423.56|423.61|423.46|423.81|423.61|423.61|423.46|0
1754425500000|2025-08-05 20:25:00|423.66|423.51|423.76|423.56|423.76|423.56|423.61|423.46|4
1754425800000|2025-08-05 20:30:00|423.71|423.51|423.76|423.56|423.76|423.56|423.61|423.46|6
1754426100000|2025-08-05 20:35:00|423.81||423.81||423.81||423.76||0
1754426400000|2025-08-05 20:40:00|423.76|423.51|423.81|423.56|423.81|423.56|423.71|423.51|0
1754426700000|2025-08-05 20:45:00|423.91||423.86||423.91||423.81||1
1754427000000|2025-08-05 20:50:00|423.91||424.01||424.01||423.86||0
1754427300000|2025-08-05 20:55:00|423.96|423.61|423.96|423.66|423.96|423.66|423.86|423.61|1
1754427600000|2025-08-05 21:00:00|424.01|423.51|424.53|423.43|424.73|423.51|424.01|423.41|0
1754427900000|2025-08-05 21:05:00|424.73|423.38|424.73|423.38|424.73|423.38|424.73|423.38|1
1754428200000|2025-08-05 21:10:00|424.03|423.43|424.33|423.73|424.33|423.73|424.03|423.43|0
1754428800000|2025-08-05 21:20:00|424.43|423.83|424.43|423.83|424.43|423.83|424.43|423.83|0
1754429100000|2025-08-05 21:25:00|424.33|423.73|424.43|423.83|424.43|423.83|424.33|423.73|0
1754429400000|2025-08-05 21:30:00|424.33|423.73|424.33|423.73|424.33|423.73|424.33|423.73|0
1754430300000|2025-08-05 21:45:00|424.23|423.63|424.33|423.73|424.33|423.73|424.23|423.63|0
1754430900000|2025-08-05 21:55:00|424.23|423.63|424.33|423.73|424.33|423.73|424.23|423.63|0
1754431200000|2025-08-05 22:00:00|424.43|423.83|424.13|423.53|424.53|423.93|424.13|423.53|0
1754431500000|2025-08-05 22:05:00|424.23|423.63|423.93|423.33|424.23|423.63|423.93|423.33|0
1754431800000|2025-08-05 22:10:00|424.03|423.43|423.93|423.33|424.13|423.53|423.93|423.33|0
1754432100000|2025-08-05 22:15:00|424.03|423.43|423.93|423.33|424.03|423.43|423.83|423.23|0
1754432400000|2025-08-05 22:20:00|423.83|423.23|424.13|423.53|424.13|423.53|423.83|423.23|0
1754432700000|2025-08-05 22:25:00|424.23|423.63|424.13|423.53|424.23|423.63|424.03|423.43|0
1754433000000|2025-08-05 22:30:00|424.23|423.63|424.13|423.53|424.23|423.63|424.03|423.43|0
1754433300000|2025-08-05 22:35:00|424.23|423.63|424.13|423.53|424.23|423.63|424.13|423.53|0
1754433600000|2025-08-05 22:40:00|424.23|423.63|424.13|423.53|424.23|423.63|424.13|423.53|0
1754433900000|2025-08-05 22:45:00|424.23|423.63|424.23|423.63|424.23|423.63|424.13|423.53|0
1754434200000|2025-08-05 22:50:00|424.13|423.53|424.23|423.63|424.23|423.63|424.13|423.53|0
1754434500000|2025-08-05 22:55:00|424.33|423.73|424.23|423.63|424.33|423.73|424.23|423.63|0
1754435400000|2025-08-05 23:10:00|424.33|423.73|424.33|423.73|424.33|423.73|424.23|423.63|0
1754435700000|2025-08-05 23:15:00|424.43|423.83|424.33|423.73|424.43|423.83|424.33|423.73|0
1754436000000|2025-08-05 23:20:00|424.43|423.83|424.33|423.73|424.43|423.83|424.33|423.73|0
1754436300000|2025-08-05 23:25:00|424.23|423.63|424.23|423.63|424.23|423.63|424.23|423.63|0
1754436600000|2025-08-05 23:30:00|424.13|423.53|424.13|423.53|424.13|423.53|424.13|423.53|0
1754436900000|2025-08-05 23:35:00|424.23|423.63|424.23|423.63|424.23|423.63|424.13|423.53|0
1754437200000|2025-08-05 23:40:00|424.33|423.73|424.33|423.73|424.33|423.73|424.23|423.63|0
1754437500000|2025-08-05 23:45:00|424.43|423.83|424.23|423.63|424.43|423.83|424.23|423.63|0
1754437800000|2025-08-05 23:50:00|424.13|423.53|424.13|423.53|424.23|423.63|424.13|423.53|0
1754438100000|2025-08-05 23:55:00|424.03|423.43|424.03|423.43|424.13|423.53|424.03|423.43|0
1754438400000|2025-08-06 00:00:00|423.93|423.33|424.23|423.63|424.33|423.73|423.93|423.33|0
1754438700000|2025-08-06 00:05:00|424.33|423.73|424.23|423.63|424.33|423.73|424.23|423.63|0
1754439000000|2025-08-06 00:10:00|424.33|423.73|424.23|423.63|424.33|423.73|424.13|423.53|0
1754439300000|2025-08-06 00:15:00|424.33|423.73|424.23|423.63|424.33|423.73|424.23|423.63|0
1754439600000|2025-08-06 00:20:00|424.33|423.73|424.33|423.73|424.33|423.73|424.23|423.63|0
1754439900000|2025-08-06 00:25:00|424.23|423.63|424.33|423.73|424.33|423.73|424.23|423.63|0
1754440200000|2025-08-06 00:30:00|424.53|423.58|424.53|424.33|424.98|424.78|423.78|423.53|355
1754440500000|2025-08-06 00:35:00|424.58|424.38|424.78|424.63|424.98|424.83|424.58|424.38|239
1754440800000|2025-08-06 00:40:00|424.73|424.58|424.98|424.78|424.98|424.78|424.48|424.33|104
1754441100000|2025-08-06 00:45:00|424.93|424.73|424.88|424.73|424.93|424.78|424.58|424.43|143
1754441400000|2025-08-06 00:50:00|424.83|424.68|424.93|424.78|425.08|424.88|424.63|424.48|143
1754441700000|2025-08-06 00:55:00|424.88|424.73|424.78|424.63|425.08|424.88|424.68|424.53|142
1754442000000|2025-08-06 01:00:00|424.73|424.58|424.98|424.78|425.33|425.18|424.08|423.88|613
1754442300000|2025-08-06 01:05:00|425.03|424.93|424.18|424.03|425.08|424.93|424.18|424.03|254
1754442600000|2025-08-06 01:10:00|424.13|423.98|423.98|423.83|424.28|424.13|423.78|423.63|250
1754442900000|2025-08-06 01:15:00|423.93|423.78|424.03|423.88|424.28|424.13|423.93|423.78|219
1754443200000|2025-08-06 01:20:00|424.13|423.98|423.93|423.73|424.23|424.08|423.93|423.73|136
1754443500000|2025-08-06 01:25:00|423.98|423.78|423.88|423.73|424.08|423.93|423.83|423.68|147
1754443800000|2025-08-06 01:30:00|423.83|423.68|424.08|423.88|424.28|424.13|423.73|423.58|298
1754444100000|2025-08-06 01:35:00|424.03|423.93|424.38|424.23|424.38|424.23|424.03|423.93|126
1754444400000|2025-08-06 01:40:00|424.33|424.18|423.83|423.68|424.33|424.18|423.78|423.63|212
1754444700000|2025-08-06 01:45:00|423.88|423.63|423.83|423.68|423.88|423.73|423.73|423.58|132
1754445000000|2025-08-06 01:50:00|423.78|423.63|423.78|423.63|423.98|423.83|423.68|423.53|133
1754445300000|2025-08-06 01:55:00|423.88|423.73|423.93|423.78|423.98|423.78|423.78|423.63|100
1754445600000|2025-08-06 02:00:00|423.98|423.83|423.98|423.78|423.98|423.83|423.68|423.53|191
1754445900000|2025-08-06 02:05:00|423.93|423.73|423.78|423.63|423.98|423.78|423.68|423.53|142
1754446200000|2025-08-06 02:10:00|423.73|423.58|423.43|423.28|423.73|423.58|423.43|423.28|171
1754446500000|2025-08-06 02:15:00|423.48|423.33|423.48|423.28|423.48|423.33|423.33|423.18|100
1754446800000|2025-08-06 02:20:00|423.43|423.23|423.73|423.58|423.73|423.58|423.43|423.23|101
1754447100000|2025-08-06 02:25:00|423.78|423.63|423.88|423.73|423.93|423.78|423.73|423.58|109
1754447400000|2025-08-06 02:30:00|423.93|423.78|424.23|424.08|424.28|424.13|423.93|423.78|179
1754447700000|2025-08-06 02:35:00|424.28|424.13|424.38|424.18|424.48|424.33|424.18|423.98|183
1754448000000|2025-08-06 02:40:00|424.43|424.23|424.43|424.28|424.48|424.33|424.23|424.08|74
1754448300000|2025-08-06 02:45:00|424.48|424.33|424.33|424.18|424.53|424.38|424.33|424.13|89
1754448600000|2025-08-06 02:50:00|424.28|424.13|424.48|424.33|424.58|424.43|424.28|424.13|119
1754448900000|2025-08-06 02:55:00|424.53|424.38|424.58|424.43|424.68|424.53|424.48|424.33|95
1754449200000|2025-08-06 03:00:00|424.53|424.38|424.38|424.23|424.53|424.38|424.38|424.23|96
1754449500000|2025-08-06 03:05:00|424.48|424.33|424.43|424.28|424.48|424.33|424.33|424.18|65
1754449800000|2025-08-06 03:10:00|424.53|424.33|424.43|424.28|424.53|424.38|424.43|424.28|62
1754450100000|2025-08-06 03:15:00|424.38|424.23|424.58|424.43|424.58|424.43|424.38|424.23|125
1754450400000|2025-08-06 03:20:00|424.68|424.53|424.73|424.58|424.83|424.68|424.63|424.48|113
1754450700000|2025-08-06 03:25:00|424.68|424.53|424.68|424.53|424.78|424.63|424.68|424.53|43
1754451000000|2025-08-06 03:30:00|424.73|424.48|424.93|424.78|424.93|424.78|424.68|424.48|75
1754451300000|2025-08-06 03:35:00|424.88|424.73|424.73|424.58|424.98|424.83|424.73|424.58|129
1754451600000|2025-08-06 03:40:00|424.68|424.53|424.63|424.48|424.78|424.63|424.63|424.48|89
1754451900000|2025-08-06 03:45:00|424.58|424.43|424.53|424.38|424.63|424.48|424.48|424.33|66
1754452200000|2025-08-06 03:50:00|424.58|424.43|424.58|424.43|424.63|424.48|424.58|424.43|26
1754452500000|2025-08-06 03:55:00|424.68|424.48|424.63|424.48|424.68|424.48|424.63|424.43|55
1754452800000|2025-08-06 04:00:00|424.68|424.53|424.78|424.63|424.88|424.73|424.68|424.53|107
1754453100000|2025-08-06 04:05:00|424.73|424.58|424.78|424.63|424.83|424.68|424.73|424.58|40
1754453400000|2025-08-06 04:10:00|424.83|424.58|424.73|424.58|424.83|424.63|424.73|424.53|42
1754453700000|2025-08-06 04:15:00|424.68|424.53|424.68|424.53|424.73|424.58|424.63|424.48|52
1754454000000|2025-08-06 04:20:00|||||||||17
1754454300000|2025-08-06 04:25:00|424.73|424.58|425.28|425.13|425.28|425.13|424.73|424.58|247
1754454600000|2025-08-06 04:30:00|425.33|425.18|425.38|425.23|425.78|425.63|425.28|425.08|795
1754454900000|2025-08-06 04:35:00|425.33|425.18|425.38|425.23|425.53|425.38|425.33|425.13|127
1754455200000|2025-08-06 04:40:00|425.33|425.18|425.18|425.03|425.38|425.18|425.13|424.98|116
1754455500000|2025-08-06 04:45:00|425.13|424.98|425.13|424.98|425.18|425.03|424.93|424.78|134
1754455800000|2025-08-06 04:50:00|425.08|424.93|425.08|424.93|425.08|424.93|425.03|424.88|69
1754456100000|2025-08-06 04:55:00|425.13|424.98|425.03|424.88|425.13|424.98|425.03|424.88|44
1754456400000|2025-08-06 05:00:00|425.08|424.93|425.23|425.08|425.28|425.13|424.73|424.58|378
1754456700000|2025-08-06 05:05:00|425.18|425.03|425.18|424.98|425.33|425.13|425.13|424.98|164
1754457000000|2025-08-06 05:10:00|425.13|425.03|425.18|425.03|425.23|425.08|425.13|424.98|70
1754457300000|2025-08-06 05:15:00|425.13|424.98|425.38|425.23|425.38|425.23|425.13|424.98|35
1754457600000|2025-08-06 05:20:00|425.43|425.28|425.48|425.33|425.48|425.33|425.43|425.28|64
1754457900000|2025-08-06 05:25:00|425.43|425.28|425.43|425.28|425.53|425.38|425.43|425.28|101
1754458200000|2025-08-06 05:30:00|425.38|425.23|425.53|425.38|425.53|425.38|425.38|425.23|84
1754458500000|2025-08-06 05:35:00|425.58|425.43|425.68|425.53|425.68|425.53|425.58|425.43|82
1754458800000|2025-08-06 05:40:00|425.73|425.58|425.83|425.68|425.88|425.73|425.73|425.58|107
1754459100000|2025-08-06 05:45:00|425.88|425.73|425.83|425.68|425.98|425.83|425.83|425.68|111
1754459400000|2025-08-06 05:50:00|425.88|425.73|426.03|425.88|426.08|425.93|425.88|425.73|75
1754459700000|2025-08-06 05:55:00|426.08|425.83|425.93|425.78|426.13|425.93|425.93|425.78|84
1754460000000|2025-08-06 06:00:00|426.03|425.88|425.93|425.78|426.03|425.88|425.88|425.68|122
1754460300000|2025-08-06 06:05:00|425.88|425.73|426.03|425.88|426.03|425.88|425.88|425.73|52
1754460600000|2025-08-06 06:10:00|425.98|425.83|425.88|425.73|426.13|425.98|425.88|425.73|98
1754460900000|2025-08-06 06:15:00|425.93|425.78|426.08|425.93|426.08|425.93|425.93|425.78|61
1754461200000|2025-08-06 06:20:00|426.13|425.98|426.23|426.08|426.23|426.08|426.13|425.98|71
1754461500000|2025-08-06 06:25:00|426.28|426.13|426.38|426.18|426.38|426.23|426.23|426.08|78
1754461800000|2025-08-06 06:30:00|426.33|426.13|426.43|426.28|426.43|426.28|426.28|426.13|95
1754462100000|2025-08-06 06:35:00|426.48|426.33|426.38|426.23|426.53|426.38|426.38|426.23|105
1754462400000|2025-08-06 06:40:00|426.43|426.28|426.38|426.23|426.43|426.28|426.33|426.18|51
1754462700000|2025-08-06 06:45:00|426.43|426.28|426.48|426.33|426.48|426.33|426.33|426.18|86
1754463000000|2025-08-06 06:50:00|426.43|426.28|426.43|426.28|426.48|426.33|426.43|426.28|46
1754463300000|2025-08-06 06:55:00|426.38|426.23|426.33|426.18|426.43|426.23|426.28|426.08|92
1754463600000|2025-08-06 07:00:00|426.38|426.23|426.48|426.33|426.48|426.33|426.33|426.13|107
1754463900000|2025-08-06 07:05:00|426.43|426.28|426.53|426.38|426.53|426.38|426.43|426.28|94
1754464200000|2025-08-06 07:10:00|426.58|426.43|426.68|426.53|426.68|426.53|426.48|426.28|151
1754464500000|2025-08-06 07:15:00|426.73|426.58|426.78|426.63|426.83|426.68|426.68|426.53|130
1754464800000|2025-08-06 07:20:00|426.83|426.58|426.73|426.58|426.83|426.63|426.68|426.53|95
1754465100000|2025-08-06 07:25:00|426.78|426.53|426.78|426.63|426.78|426.63|426.78|426.53|74
1754465400000|2025-08-06 07:30:00|426.83|426.68|426.83|426.68|426.88|426.73|426.78|426.63|170
1754465700000|2025-08-06 07:35:00|426.88|426.73|426.88|426.73|426.88|426.73|426.88|426.73|85
1754466000000|2025-08-06 07:40:00|426.93|426.78|426.93|426.78|426.93|426.78|426.93|426.78|64
1754466300000|2025-08-06 07:45:00|426.98|426.88|426.98|426.83|427.08|426.93|426.98|426.83|161
1754466600000|2025-08-06 07:50:00|426.93|426.78|426.93|426.78|427.03|426.83|426.88|426.68|89
1754466900000|2025-08-06 07:55:00|426.88|426.73|426.93|426.78|426.93|426.78|426.83|426.68|112
1754467200000|2025-08-06 08:00:00|426.88|426.73|426.88|426.73|426.98|426.83|426.88|426.73|115
1754467500000|2025-08-06 08:05:00|426.93|426.78|426.88|426.73|426.93|426.78|426.88|426.73|60
1754467800000|2025-08-06 08:10:00|426.73|426.58|426.68|426.53|426.83|426.68|426.68|426.53|182
1754468100000|2025-08-06 08:15:00|426.78|426.58|426.48|426.33|426.78|426.58|426.43|426.23|121
1754468400000|2025-08-06 08:20:00|426.43|426.28|426.38|426.23|426.53|426.38|426.33|426.18|216
1754468700000|2025-08-06 08:25:00|426.43|426.18|426.33|426.18|426.43|426.28|426.33|426.13|92
1754469000000|2025-08-06 08:30:00|426.38|426.23|426.28|426.08|426.38|426.23|426.23|426.03|115
1754469300000|2025-08-06 08:35:00|426.23|426.03|426.23|426.03|426.28|426.08|426.08|425.93|133
1754469600000|2025-08-06 08:40:00|426.18|425.98|425.88|425.73|426.18|425.98|425.73|425.58|180
1754469900000|2025-08-06 08:45:00|425.93|425.78|425.88|425.73|426.08|425.93|425.88|425.68|80
1754470200000|2025-08-06 08:50:00|425.83|425.68|425.73|425.58|425.98|425.78|425.73|425.58|275
1754470500000|2025-08-06 08:55:00|425.78|425.63|425.93|425.78|426.03|425.88|425.68|425.53|249
1754470800000|2025-08-06 09:00:00|425.88|425.73|426.18|425.98|426.23|426.08|425.78|425.63|446
1754471100000|2025-08-06 09:05:00|426.13|425.93|426.58|426.43|426.58|426.43|426.13|425.93|192
1754471400000|2025-08-06 09:10:00|426.63|426.48|426.48|426.33|426.63|426.48|426.28|426.13|210
1754471700000|2025-08-06 09:15:00|426.43|426.28|426.33|426.13|426.53|426.33|426.28|426.13|157
1754472000000|2025-08-06 09:20:00|426.63|426.03|426.53|425.93|426.63|426.03|426.43|425.83|0
1754472300000|2025-08-06 09:25:00|426.63|426.03|426.43|425.83|426.63|426.03|426.43|425.83|13
1754472600000|2025-08-06 09:30:00|426.53|425.93|426.43|425.83|426.53|425.93|426.43|425.83|0
1754472900000|2025-08-06 09:35:00|426.53|425.93|426.33|425.73|426.53|425.93|426.33|425.73|130
1754473200000|2025-08-06 09:40:00|426.43|425.83|426.33|425.73|426.43|425.83|426.33|425.73|10
1754473500000|2025-08-06 09:45:00|||||||||1
1754473800000|2025-08-06 09:50:00|426.08|425.88|426.08|425.88|426.08|425.93|426.03|425.78|8
1754474100000|2025-08-06 09:55:00|426.03|425.93|426.08|425.93|426.13|425.93|426.03|425.83|13
1754474400000|2025-08-06 10:00:00|426.13|425.88|426.03|425.83|426.13|425.98|425.98|425.83|18
1754474700000|2025-08-06 10:05:00|426.08|425.88|426.03|425.88|426.13|425.98|426.03|425.83|10
1754475000000|2025-08-06 10:10:00|426.08|425.93|426.28|426.08|426.28|426.13|426.08|425.93|24
1754475300000|2025-08-06 10:15:00|426.23|426.13|426.13|425.98|426.28|426.13|426.13|425.93|9
1754475600000|2025-08-06 10:20:00|426.18|426.03|426.18|426.03|426.23|426.03|426.13|425.98|17
1754475900000|2025-08-06 10:25:00|426.23|425.98|426.23|426.03|426.23|426.03|426.23|425.98|3
1754476200000|2025-08-06 10:30:00|426.18|425.98|426.18|425.98|426.18|425.98|426.13|425.98|2
1754476500000|2025-08-06 10:35:00|426.13|425.93|426.08|425.88|426.18|425.93|425.98|425.83|6
1754476800000|2025-08-06 10:40:00|426.03|425.83|425.93|425.78|426.03|425.88|425.93|425.78|2
1754477100000|2025-08-06 10:45:00|425.98|425.83|425.88|425.73|426.03|425.83|425.88|425.68|12
1754477400000|2025-08-06 10:50:00|425.93|425.68|426.03|425.88|426.08|425.88|425.93|425.68|16
1754477700000|2025-08-06 10:55:00|426.08|425.93|426.18|426.03|426.18|426.03|426.08|425.93|16
1754478000000|2025-08-06 11:00:00|426.13|425.98|426.63|426.48|426.68|426.48|426.13|425.98|13
1754478300000|2025-08-06 11:05:00|426.58|426.43|426.48|426.33|426.58|426.43|426.43|426.28|43
1754478600000|2025-08-06 11:10:00|426.53|426.38|426.48|426.33|426.73|426.53|426.48|426.33|37
1754478900000|2025-08-06 11:15:00|426.53|426.28|426.68|426.48|426.68|426.48|426.43|426.28|13
1754479200000|2025-08-06 11:20:00|426.73|426.53|426.68|426.48|426.73|426.58|426.63|426.43|18
1754479500000|2025-08-06 11:25:00|426.63|426.43|426.63|426.43|426.68|426.48|426.53|426.38|7
1754479800000|2025-08-06 11:30:00|426.68|426.48|426.68|426.53|426.73|426.53|426.68|426.48|1
1754480100000|2025-08-06 11:35:00|426.73|426.58|426.73|426.58|426.78|426.63|426.68|426.53|11
1754480400000|2025-08-06 11:40:00|426.68|426.53|426.78|426.63|426.78|426.63|426.63|426.43|8
1754480700000|2025-08-06 11:45:00|426.73|426.58|426.73|426.58|426.78|426.58|426.73|426.53|2
1754481000000|2025-08-06 11:50:00|426.68|426.53|426.68|426.53|426.68|426.53|426.68|426.53|2
1754481300000|2025-08-06 11:55:00|426.73|426.48|426.63|426.43|426.73|426.58|426.58|426.43|15
1754481600000|2025-08-06 12:00:00|426.58|426.48|426.38|426.23|426.63|426.48|426.18|426.03|44
1754481900000|2025-08-06 12:05:00|426.33|426.18|426.18|425.98|426.33|426.18|426.18|425.98|14
1754482200000|2025-08-06 12:10:00|426.13|426.03|426.03|425.83|426.18|426.03|426.03|425.83|2
1754482500000|2025-08-06 12:15:00|426.08|425.88|426.18|426.03|426.18|426.03|426.08|425.83|7
1754482800000|2025-08-06 12:20:00|426.13|425.98|426.28|426.08|426.33|426.18|426.13|425.93|8
1754483100000|2025-08-06 12:25:00|426.23|426.03|426.13|425.98|426.28|426.08|426.13|425.98|0
1754483400000|2025-08-06 12:30:00|426.08|425.93|426.38|426.23|426.38|426.23|426.03|425.88|41
1754483700000|2025-08-06 12:35:00|426.33|426.18|426.28|426.13|426.43|426.23|426.28|426.13|34
1754484000000|2025-08-06 12:40:00|426.33|426.18|426.38|426.23|426.38|426.23|426.28|426.13|26
1754484300000|2025-08-06 12:45:00|426.43|426.28|426.48|426.33|426.53|426.38|426.43|426.28|4
1754484600000|2025-08-06 12:50:00|426.43|426.28|426.23|426.08|426.43|426.28|426.23|426.08|51
1754484900000|2025-08-06 12:55:00|426.28|426.13|426.13|425.98|426.33|426.18|426.08|425.93|52
1754485200000|2025-08-06 13:00:00|426.18|425.93|426.23|426.08|426.38|426.18|426.13|425.93|72
1754485500000|2025-08-06 13:05:00|426.18|426.03|426.28|426.13|426.38|426.23|426.18|426.03|79
1754485800000|2025-08-06 13:10:00|426.33|426.08|426.43|426.23|426.53|426.38|426.18|426.03|134
1754486100000|2025-08-06 13:15:00|426.38|426.18|426.13|425.98|426.38|426.23|426.08|425.93|68
1754486400000|2025-08-06 13:20:00|426.18|426.03|425.93|425.78|426.18|426.03|425.88|425.73|82
1754486700000|2025-08-06 13:25:00|425.88|425.73|426.08|425.93|426.18|426.03|425.68|425.53|105
1754487000000|2025-08-06 13:30:00|426.03|425.88|426.28|426.08|426.63|426.43|425.93|425.78|166
1754487300000|2025-08-06 13:35:00|426.23|426.03|425.68|425.48|426.38|426.18|425.58|425.38|44
1754487600000|2025-08-06 13:40:00|425.73|425.53|425.78|425.58|425.83|425.63|425.53|425.38|65
1754487900000|2025-08-06 13:45:00|425.88|425.63|425.58|425.43|425.88|425.73|425.43|425.23|59
1754488200000|2025-08-06 13:50:00|425.53|425.38|425.63|425.43|425.63|425.48|425.23|425.03|62
1754488500000|2025-08-06 13:55:00|425.68|425.48|425.03|424.88|425.78|425.58|425.03|424.88|83
1754488800000|2025-08-06 14:00:00|425.08|424.83|425.58|425.38|425.58|425.38|424.98|424.83|50
1754489100000|2025-08-06 14:05:00|425.63|425.43|425.53|425.38|425.73|425.53|425.43|425.23|36
1754489400000|2025-08-06 14:10:00|425.48|425.33|425.03|424.78|425.53|425.38|424.98|424.78|41
1754489700000|2025-08-06 14:15:00|425.08|424.83|425.08|424.83|425.13|424.93|424.83|424.68|20
1754490000000|2025-08-06 14:20:00|425.03|424.78|424.63|424.43|425.18|424.98|424.48|424.33|24
1754490300000|2025-08-06 14:25:00|424.68|424.48|424.63|424.43|424.73|424.53|424.53|424.33|33
1754490600000|2025-08-06 14:30:00|424.58|424.38|424.38|424.23|424.58|424.43|424.18|424.03|49
1754490900000|2025-08-06 14:35:00|424.33|424.18|424.38|424.23|424.63|424.43|424.33|424.13|34
1754491200000|2025-08-06 14:40:00|424.33|424.18|424.13|423.93|424.43|424.28|424.03|423.88|40
1754491500000|2025-08-06 14:45:00|424.08|423.88|423.88|423.68|424.23|424.03|423.83|423.68|22
1754491800000|2025-08-06 14:50:00|423.83|423.63|424.03|423.78|424.03|423.78|423.58|423.43|59
1754492100000|2025-08-06 14:55:00|423.98|423.83|423.98|423.78|424.18|423.98|423.93|423.73|16
1754492400000|2025-08-06 15:00:00|423.93|423.83|424.23|424.03|424.48|424.23|423.93|423.73|49
1754492700000|2025-08-06 15:05:00|424.18|423.98|424.28|424.08|424.28|424.13|424.18|423.98|10
1754493000000|2025-08-06 15:10:00|424.33|424.13|424.43|424.18|424.43|424.23|424.13|423.88|8
1754493300000|2025-08-06 15:15:00|424.48|424.23|424.63|424.43|424.68|424.43|424.43|424.18|6
1754493600000|2025-08-06 15:20:00|424.58|424.38|424.38|424.23|424.58|424.43|424.38|424.23|31
1754493900000|2025-08-06 15:25:00|424.43|424.18|424.38|424.23|424.53|424.33|424.28|424.13|22
1754494200000|2025-08-06 15:30:00|424.33|424.18|424.33|424.13|424.48|424.28|424.28|424.13|10
1754494500000|2025-08-06 15:35:00|424.28|424.18|424.13|423.93|424.38|424.18|424.08|423.93|15
1754494800000|2025-08-06 15:40:00|424.08|423.88|424.28|424.08|424.28|424.13|423.88|423.73|34
1754495100000|2025-08-06 15:45:00|424.23|424.13|424.23|424.03|424.38|424.18|424.18|423.98|13
1754495400000|2025-08-06 15:50:00|424.28|424.08|424.23|424.03|424.38|424.23|424.23|424.03|15
1754495700000|2025-08-06 15:55:00|424.18|424.08|424.08|423.93|424.28|424.08|424.03|423.88|19
1754496000000|2025-08-06 16:00:00|424.03|423.88|424.08|423.88|424.13|423.93|423.93|423.78|5
1754496300000|2025-08-06 16:05:00|424.13|423.93|424.08|423.88|424.18|423.98|424.03|423.88|9
1754496600000|2025-08-06 16:10:00|424.03|423.93|424.13|423.98|424.13|423.98|423.98|423.78|12
1754496900000|2025-08-06 16:15:00|424.18|423.93|424.23|424.03|424.23|424.08|424.03|423.88|8
1754497200000|2025-08-06 16:20:00|424.28|424.08|424.28|424.08|424.33|424.13|424.18|424.03|3
1754497500000|2025-08-06 16:25:00|424.23|424.03|424.18|424.03|424.28|424.08|424.18|423.98|6
1754497800000|2025-08-06 16:30:00|424.23|424.08|424.18|424.03|424.23|424.08|424.13|423.98|3
1754498100000|2025-08-06 16:35:00|424.23|424.08|424.28|424.08|424.43|424.28|424.23|424.03|9
1754498400000|2025-08-06 16:40:00|424.23|424.03|423.98|423.78|424.28|424.03|423.93|423.78|7
1754498700000|2025-08-06 16:45:00|423.93|423.73|423.83|423.63|423.98|423.78|423.78|423.53|16
1754499000000|2025-08-06 16:50:00|423.78|423.58|423.78|423.58|423.88|423.68|423.63|423.43|6
1754499300000|2025-08-06 16:55:00|423.73|423.53|423.78|423.53|423.83|423.63|423.68|423.48|12
1754499600000|2025-08-06 17:00:00|423.88|423.68|423.98|423.83|424.23|423.98|423.83|423.63|12
1754499900000|2025-08-06 17:05:00|424.03|423.78|423.93|423.73|424.08|423.88|423.93|423.68|7
1754500200000|2025-08-06 17:10:00|423.98|423.78|423.73|423.58|423.98|423.78|423.73|423.58|15
1754500500000|2025-08-06 17:15:00|423.68|423.53|423.83|423.63|423.88|423.68|423.68|423.53|7
1754500800000|2025-08-06 17:20:00|423.88|423.68|423.68|423.48|423.88|423.73|423.63|423.48|7
1754501100000|2025-08-06 17:25:00|423.73|423.53|423.83|423.63|423.88|423.68|423.73|423.48|5
1754501400000|2025-08-06 17:30:00|423.78|423.68|423.98|423.78|423.98|423.78|423.73|423.53|18
1754501700000|2025-08-06 17:35:00|423.93|423.73|423.98|423.78|424.03|423.78|423.93|423.73|0
1754502000000|2025-08-06 17:40:00|424.03|423.83|423.88|423.68|424.08|423.83|423.88|423.68|9
1754502300000|2025-08-06 17:45:00|423.93|423.73|423.88|423.68|423.98|423.78|423.78|423.58|18
1754502600000|2025-08-06 17:50:00|423.83|423.63|423.73|423.53|423.83|423.68|423.73|423.53|10
1754502900000|2025-08-06 17:55:00|423.68|423.48|423.83|423.63|423.83|423.68|423.68|423.48|8
1754503200000|2025-08-06 18:00:00|423.88|423.68|424.23|424.03|424.28|424.08|423.88|423.63|3
1754503500000|2025-08-06 18:05:00|424.18|424.08|424.63|424.43|424.73|424.43|424.18|424.03|10
1754503800000|2025-08-06 18:10:00|424.58|424.38|424.43|424.23|424.58|424.38|424.43|424.23|10
1754504100000|2025-08-06 18:15:00|424.38|424.18|424.33|424.13|424.53|424.33|424.33|424.13|8
1754504400000|2025-08-06 18:20:00|424.38|424.23|424.43|424.18|424.53|424.33|424.38|424.18|21
1754504700000|2025-08-06 18:25:00|424.33|424.23|424.33|424.13|424.43|424.23|424.23|424.08|39
1754505000000|2025-08-06 18:30:00|424.28|424.18|424.48|424.28|424.48|424.33|424.28|424.13|21
1754505300000|2025-08-06 18:35:00|424.43|424.33|424.38|424.23|424.58|424.43|424.38|424.23|13
1754505600000|2025-08-06 18:40:00|424.43|424.28|424.28|424.08|424.43|424.28|424.13|423.93|12
1754505900000|2025-08-06 18:45:00|424.23|424.13|424.23|424.08|424.33|424.13|424.23|423.98|12
1754506200000|2025-08-06 18:50:00|424.28|424.13|424.33|424.13|424.38|424.23|424.23|424.08|13
1754506500000|2025-08-06 18:55:00|424.28|424.18|424.28|424.08|424.38|424.18|424.18|423.98|7
1754506800000|2025-08-06 19:00:00|424.33|424.13|424.53|424.33|424.53|424.33|424.28|424.08|5
1754507100000|2025-08-06 19:05:00|424.48|424.28|424.38|424.18|424.53|424.28|424.38|424.13|0
1754507400000|2025-08-06 19:10:00|424.43|424.23|424.38|424.23|424.48|424.23|424.33|424.18|2
1754507700000|2025-08-06 19:15:00|424.33|424.18|424.43|424.23|424.43|424.28|424.33|424.18|7
1754508000000|2025-08-06 19:20:00|424.48|424.28|424.48|424.33|424.53|424.33|424.48|424.28|2
1754508300000|2025-08-06 19:25:00|424.43|424.28|424.48|424.28|424.48|424.33|424.43|424.18|20
1754508600000|2025-08-06 19:30:00|424.53|424.33|424.58|424.43|424.63|424.43|424.48|424.28|30
1754508900000|2025-08-06 19:35:00|424.53|424.38|424.68|424.53|424.68|424.53|424.53|424.38|122
1754509200000|2025-08-06 19:40:00|424.73|424.48|424.68|424.48|424.73|424.58|424.58|424.38|137
1754509500000|2025-08-06 19:45:00|424.63|424.43|424.53|424.33|424.63|424.43|424.53|424.33|12
1754509800000|2025-08-06 19:50:00|424.48|424.28|424.38|424.18|424.48|424.28|424.28|424.13|23
1754510100000|2025-08-06 19:55:00|424.33|424.23|424.18|424.03|424.33|424.23|424.08|423.88|54
1754510400000|2025-08-06 20:00:00|424.23|423.98|424.23|424.03|424.28|424.08|424.13|423.98|1
1754510700000|2025-08-06 20:05:00|424.18|424.08|424.23|424.03|424.28|424.13|424.18|424.03|6
1754511000000|2025-08-06 20:10:00||424.08||424.03||424.08||424.03|0
1754511300000|2025-08-06 20:15:00|424.18|423.98|424.23|423.98|424.23|424.03|424.18|423.98|2
1754511600000|2025-08-06 20:20:00|424.28||424.28||424.28||424.28||2
1754512500000|2025-08-06 20:35:00|424.23|423.93|424.18|423.98|424.28|423.98|424.13|423.93|1
1754512800000|2025-08-06 20:40:00|424.23|424.03|424.23|424.03|424.23|424.03|424.18|424.03|0
1754513100000|2025-08-06 20:45:00|424.28|424.13|424.28|424.13|424.28|424.13|424.23|424.08|3
1754513400000|2025-08-06 20:50:00|424.33|424.18|424.33|424.18|424.33|424.18|424.33|424.13|0
1754513700000|2025-08-06 20:55:00|424.43|424.13|424.43|424.18|424.43|424.18|424.43|424.13|4
1754514000000|2025-08-06 21:00:00|424.48|423.53|424.84|423.64|424.84|423.64|424.48|423.53|0
1754514600000|2025-08-06 21:10:00|424.59|423.99|424.59|423.99|424.59|423.99|424.59|423.99|0
1754514900000|2025-08-06 21:15:00|424.49|423.89|424.59|423.99|424.59|423.99|424.49|423.89|0
1754515500000|2025-08-06 21:25:00|424.49|423.89|424.19|423.59|424.59|423.99|424.19|423.59|0
1754515800000|2025-08-06 21:30:00|424.09|423.49|423.89|423.29|424.19|423.59|423.79|423.19|0
1754516100000|2025-08-06 21:35:00|423.79|423.19|423.99|423.39|424.09|423.49|423.79|423.19|0
1754516400000|2025-08-06 21:40:00|424.09|423.49|424.29|423.69|424.39|423.79|423.99|423.39|0
1754516700000|2025-08-06 21:45:00|424.19|423.59|424.29|423.69|424.29|423.69|424.09|423.49|0
1754517000000|2025-08-06 21:50:00|424.39|423.79|424.49|423.89|424.49|423.89|424.29|423.69|0
1754517300000|2025-08-06 21:55:00|424.59|423.99|424.39|423.79|424.59|423.99|424.39|423.79|0
1754517600000|2025-08-06 22:00:00|424.59|423.99|424.29|423.69|424.69|424.09|424.19|423.59|0
1754517900000|2025-08-06 22:05:00|424.19|423.59|424.49|423.89|424.49|423.89|424.19|423.59|0
1754518200000|2025-08-06 22:10:00|424.59|423.99|424.49|423.89|424.59|423.99|424.49|423.89|0
1754518500000|2025-08-06 22:15:00|424.59|423.99|424.69|424.09|424.79|424.19|424.59|423.99|0
1754518800000|2025-08-06 22:20:00|424.79|424.19|424.79|424.19|424.79|424.19|424.69|424.09|0
1754519100000|2025-08-06 22:25:00|424.89|424.29|425.19|424.59|425.19|424.59|424.79|424.19|0
1754519400000|2025-08-06 22:30:00|425.09|424.49|425.19|424.59|425.29|424.69|425.09|424.49|0
1754519700000|2025-08-06 22:35:00|425.09|424.49|425.09|424.49|425.19|424.59|425.09|424.49|0
1754520000000|2025-08-06 22:40:00|425.19|424.59|425.09|424.49|425.19|424.59|425.09|424.49|0
1754520300000|2025-08-06 22:45:00|424.99|424.39|424.99|424.39|425.09|424.49|424.99|424.39|0
1754520600000|2025-08-06 22:50:00|425.09|424.49|424.99|424.39|425.09|424.49|424.99|424.39|0
1754520900000|2025-08-06 22:55:00|425.09|424.49|425.09|424.49|425.09|424.49|424.99|424.39|0
1754521200000|2025-08-06 23:00:00|425.19|424.59|425.09|424.49|425.19|424.59|425.09|424.49|0
1754521500000|2025-08-06 23:05:00|425.19|424.59|425.29|424.69|425.29|424.69|425.09|424.49|0
1754521800000|2025-08-06 23:10:00|425.19|424.59|425.19|424.59|425.29|424.69|425.19|424.59|0
1754522100000|2025-08-06 23:15:00|425.09|424.49|425.09|424.49|425.19|424.59|425.09|424.49|0
1754522400000|2025-08-06 23:20:00|425.19|424.59|425.19|424.59|425.19|424.59|425.19|424.59|0
1754522700000|2025-08-06 23:25:00|425.29|424.69|425.19|424.59|425.29|424.69|425.09|424.49|0
1754523000000|2025-08-06 23:30:00|425.09|424.49|425.29|424.69|425.29|424.69|425.09|424.49|0
1754523300000|2025-08-06 23:35:00|425.19|424.59|425.19|424.59|425.29|424.69|425.19|424.59|0
1754523600000|2025-08-06 23:40:00|425.29|424.69|425.19|424.59|425.29|424.69|425.19|424.59|0
1754523900000|2025-08-06 23:45:00|425.09|424.49|425.09|424.49|425.19|424.59|425.09|424.49|0
1754524200000|2025-08-06 23:50:00|425.19|424.59|425.09|424.49|425.19|424.59|425.09|424.49|0
1754524500000|2025-08-06 23:55:00|424.99|424.39|425.09|424.49|425.09|424.49|424.99|424.39|0
1754524800000|2025-08-07 00:00:00|424.99|424.39|425.19|424.59|425.19|424.59|424.99|424.39|0
1754525100000|2025-08-07 00:05:00|425.09|424.49|425.19|424.59|425.19|424.59|425.09|424.49|0
1754525400000|2025-08-07 00:10:00|425.09|424.49|425.19|424.59|425.19|424.59|425.09|424.49|0
1754525700000|2025-08-07 00:15:00|425.09|424.49|425.19|424.59|425.29|424.69|425.09|424.49|0
1754526000000|2025-08-07 00:20:00|425.29|424.69|425.29|424.69|425.29|424.69|425.19|424.59|0
1754526300000|2025-08-07 00:25:00|425.39|424.79|425.29|424.69|425.39|424.79|425.29|424.69|0
1754526600000|2025-08-07 00:30:00|425.04|424.59|424.64|424.49|425.34|425.19|424.49|424.24|352
1754526900000|2025-08-07 00:35:00|424.69|424.44|424.84|424.64|424.99|424.84|424.59|424.39|169
1754527200000|2025-08-07 00:40:00|424.79|424.59|424.49|424.34|424.79|424.59|424.49|424.34|59
1754527500000|2025-08-07 00:45:00|424.54|424.39|424.49|424.34|424.94|424.79|424.44|424.29|140
1754527800000|2025-08-07 00:50:00|424.54|424.39|424.54|424.39|424.64|424.44|424.49|424.34|64
1754528100000|2025-08-07 00:55:00|424.59|424.44|424.29|424.14|424.59|424.44|424.24|424.09|50
1754528400000|2025-08-07 01:00:00|424.14|423.99|424.29|424.04|424.89|424.74|424.04|423.89|692
1754528700000|2025-08-07 01:05:00|424.24|424.09|424.44|424.29|424.69|424.49|424.19|423.99|162
1754529000000|2025-08-07 01:10:00|424.39|424.24|424.49|424.29|424.54|424.39|424.09|423.89|326
1754529300000|2025-08-07 01:15:00|424.44|424.34|424.59|424.44|424.84|424.69|424.44|424.29|200
1754529600000|2025-08-07 01:20:00|424.64|424.49|424.34|424.14|424.69|424.49|424.09|423.84|219
1754529900000|2025-08-07 01:25:00|424.29|424.09|424.54|424.39|424.54|424.39|424.19|424.04|175
1754530200000|2025-08-07 01:30:00|424.49|424.34|424.99|424.79|425.24|425.09|424.39|424.24|305
1754530500000|2025-08-07 01:35:00|424.94|424.74|424.94|424.74|425.04|424.89|424.59|424.39|192
1754530800000|2025-08-07 01:40:00|424.89|424.79|425.39|425.19|425.39|425.24|424.74|424.59|217
1754531100000|2025-08-07 01:45:00|425.34|425.14|425.24|425.04|425.34|425.14|424.89|424.74|209
1754531400000|2025-08-07 01:50:00|425.19|424.99|424.99|424.79|425.29|425.14|424.94|424.79|139
1754531700000|2025-08-07 01:55:00|424.94|424.84|425.14|424.99|425.19|425.04|424.89|424.74|80
1754532000000|2025-08-07 02:00:00|425.09|424.94|425.44|425.29|425.49|425.29|424.94|424.79|111
1754532300000|2025-08-07 02:05:00|425.49|425.34|425.44|425.29|425.54|425.39|425.19|425.04|186
1754532600000|2025-08-07 02:10:00|425.49|425.34|425.64|425.49|425.64|425.49|425.44|425.29|89
1754532900000|2025-08-07 02:15:00|425.59|425.44|425.34|425.19|425.69|425.54|425.29|425.14|148
1754533200000|2025-08-07 02:20:00|425.39|425.24|425.54|425.39|425.54|425.39|425.24|425.09|80
1754533500000|2025-08-07 02:25:00|425.59|425.44|425.64|425.44|425.69|425.54|425.49|425.34|122
1754533800000|2025-08-07 02:30:00|425.59|425.49|425.74|425.59|425.89|425.74|425.54|425.39|85
1754534100000|2025-08-07 02:35:00|425.79|425.54|425.49|425.34|425.79|425.54|425.49|425.29|105
1754534400000|2025-08-07 02:40:00|425.39|425.29|425.24|425.09|425.44|425.34|425.04|424.89|115
1754534700000|2025-08-07 02:45:00|425.29|425.04|425.34|425.19|425.39|425.24|425.24|425.04|64
1754535000000|2025-08-07 02:50:00|425.39|425.24|425.29|425.09|425.39|425.24|425.09|424.94|105
1754535300000|2025-08-07 02:55:00|425.24|425.14|425.24|425.09|425.44|425.29|425.24|425.09|77
1754535600000|2025-08-07 03:00:00|425.29|425.14|425.29|425.14|425.39|425.19|425.19|424.99|85
1754535900000|2025-08-07 03:05:00|425.24|425.09|425.34|425.19|425.39|425.24|425.24|425.09|44
1754536200000|2025-08-07 03:10:00|425.29|425.14|425.34|425.19|425.34|425.19|425.24|425.09|42
1754536500000|2025-08-07 03:15:00|425.29|425.14|425.29|425.14|425.34|425.19|425.24|425.09|62
1754536800000|2025-08-07 03:20:00|425.34|425.19|425.59|425.44|425.64|425.49|425.29|425.19|65
1754537100000|2025-08-07 03:25:00|425.54|425.39|425.54|425.34|425.54|425.44|425.44|425.24|85
1754537400000|2025-08-07 03:30:00|425.59|425.39|425.79|425.64|425.84|425.69|425.54|425.34|72
1754537700000|2025-08-07 03:35:00|425.74|425.59|425.74|425.59|425.74|425.59|425.69|425.54|53
1754538000000|2025-08-07 03:40:00|425.79|425.54|425.79|425.64|425.84|425.69|425.74|425.54|89
1754538300000|2025-08-07 03:45:00|425.84|425.69|425.74|425.59|425.84|425.69|425.64|425.49|99
1754538600000|2025-08-07 03:50:00|425.79|425.64|425.89|425.74|425.94|425.74|425.79|425.64|47
1754538900000|2025-08-07 03:55:00|425.94|425.69|425.89|425.74|425.94|425.79|425.84|425.69|58
1754539200000|2025-08-07 04:00:00|425.84|425.69|425.89|425.74|425.94|425.74|425.84|425.69|19
1754539500000|2025-08-07 04:05:00|425.84|425.69|425.84|425.69|425.89|425.69|425.84|425.69|54
1754539800000|2025-08-07 04:10:00|425.79|425.64|425.79|425.64|425.84|425.69|425.74|425.59|80
1754540100000|2025-08-07 04:15:00|425.74|425.59|425.64|425.49|425.79|425.59|425.64|425.49|92
1754540400000|2025-08-07 04:20:00|425.69|425.54|425.79|425.64|425.84|425.69|425.59|425.44|113
1754540700000|2025-08-07 04:25:00|425.74|425.59|425.84|425.69|425.89|425.69|425.69|425.54|59
1754541000000|2025-08-07 04:30:00|||||||||11
1754541300000|2025-08-07 04:35:00|425.79|425.64|425.79|425.64|425.79|425.64|425.74|425.59|38
1754541600000|2025-08-07 04:40:00|425.74|425.59|425.69|425.54|425.79|425.64|425.69|425.54|38
1754541900000|2025-08-07 04:45:00|425.64|425.49|425.64|425.49|425.69|425.54|425.59|425.44|41
1754542200000|2025-08-07 04:50:00|425.59|425.44|425.69|425.54|425.69|425.54|425.59|425.44|17
1754542500000|2025-08-07 04:55:00|425.64|425.49|425.69|425.54|425.69|425.54|425.64|425.49|29
1754542800000|2025-08-07 05:00:00|425.64|425.49|425.74|425.54|425.74|425.59|425.49|425.34|92
1754543100000|2025-08-07 05:05:00|425.69|425.49|425.89|425.74|425.94|425.79|425.64|425.49|105
1754543400000|2025-08-07 05:10:00|425.94|425.79|425.94|425.79|426.04|425.89|425.89|425.79|56
1754543700000|2025-08-07 05:15:00|425.99|425.84|425.94|425.79|426.04|425.89|425.89|425.74|42
1754544000000|2025-08-07 05:20:00|425.99|425.84|426.09|425.94|426.14|425.99|425.94|425.79|39
1754544300000|2025-08-07 05:25:00|426.04|425.89|425.94|425.79|426.04|425.89|425.94|425.79|41
1754544600000|2025-08-07 05:30:00|425.99|425.84|425.94|425.79|425.99|425.84|425.89|425.74|24
1754544900000|2025-08-07 05:35:00|425.99|425.84|425.79|425.64|425.99|425.84|425.74|425.59|73
1754545200000|2025-08-07 05:40:00|425.74|425.59|425.69|425.54|425.84|425.69|425.69|425.54|60
1754545500000|2025-08-07 05:45:00|425.64|425.49|425.69|425.54|425.79|425.64|425.59|425.44|102
1754545800000|2025-08-07 05:50:00|425.64|425.49|425.69|425.54|425.69|425.54|425.59|425.44|66
1754546100000|2025-08-07 05:55:00|425.59|425.44|425.49|425.34|425.59|425.44|425.49|425.34|69
1754546400000|2025-08-07 06:00:00|425.54|425.39|425.74|425.59|425.79|425.64|425.49|425.34|70
1754546700000|2025-08-07 06:05:00|425.64|425.49|425.59|425.44|425.69|425.54|425.49|425.34|83
1754547000000|2025-08-07 06:10:00|425.64|425.49|425.49|425.34|425.64|425.49|425.44|425.29|81
1754547300000|2025-08-07 06:15:00|425.44|425.29|425.54|425.39|425.59|425.44|425.44|425.29|59
1754547600000|2025-08-07 06:20:00|425.59|425.44|425.79|425.64|425.84|425.64|425.59|425.44|25
1754547900000|2025-08-07 06:25:00|425.84|425.69|425.79|425.64|425.84|425.69|425.79|425.64|60
1754548200000|2025-08-07 06:30:00|425.84|425.69|426.09|425.94|426.14|425.94|425.79|425.64|71
1754548500000|2025-08-07 06:35:00|426.04|425.89|425.99|425.84|426.09|425.94|425.99|425.84|66
1754548800000|2025-08-07 06:40:00|426.04|425.89|426.14|425.99|426.14|425.99|426.04|425.89|46
1754549100000|2025-08-07 06:45:00|426.24|426.04|425.99|425.84|426.24|426.04|425.99|425.84|78
1754549400000|2025-08-07 06:50:00|425.94|425.79|425.84|425.69|425.94|425.79|425.84|425.69|79
1754549700000|2025-08-07 06:55:00|425.79|425.64|425.79|425.64|425.84|425.69|425.69|425.54|117
1754550000000|2025-08-07 07:00:00|425.84|425.59|425.94|425.79|425.99|425.84|425.74|425.59|117
1754550300000|2025-08-07 07:05:00|425.99|425.84|426.04|425.89|426.04|425.89|425.94|425.79|42
1754550600000|2025-08-07 07:10:00|426.09|425.94|425.99|425.79|426.09|425.94|425.94|425.79|66
1754550900000|2025-08-07 07:15:00|426.04|425.84|425.84|425.69|426.14|425.94|425.84|425.69|106
1754551200000|2025-08-07 07:20:00|425.79|425.64|425.94|425.79|425.94|425.79|425.79|425.64|43
1754551500000|2025-08-07 07:25:00|425.89|425.74|425.89|425.74|425.94|425.79|425.84|425.69|57
1754551800000|2025-08-07 07:30:00|425.84|425.69|425.74|425.59|425.89|425.74|425.74|425.54|62
1754552100000|2025-08-07 07:35:00|425.79|425.64|425.84|425.69|425.89|425.74|425.74|425.59|129
1754552400000|2025-08-07 07:40:00|425.79|425.64|425.89|425.74|425.89|425.74|425.79|425.59|38
1754552700000|2025-08-07 07:45:00|425.94|425.79|425.79|425.64|425.99|425.84|425.79|425.64|99
1754553000000|2025-08-07 07:50:00|425.84|425.69|425.84|425.64|425.94|425.79|425.74|425.59|70
1754553300000|2025-08-07 07:55:00|425.79|425.69|425.84|425.69|425.84|425.69|425.74|425.59|47
1754553600000|2025-08-07 08:00:00|425.79|425.64|426.24|426.09|426.24|426.09|425.79|425.64|177
1754553900000|2025-08-07 08:05:00|426.29|426.14|426.09|425.94|426.34|426.14|426.09|425.89|108
1754554200000|2025-08-07 08:10:00|426.04|425.89|426.04|425.89|426.09|425.94|425.99|425.84|53
1754554500000|2025-08-07 08:15:00|425.99|425.84|425.94|425.79|426.04|425.89|425.84|425.69|76
1754554800000|2025-08-07 08:20:00|425.89|425.74|425.99|425.84|426.04|425.84|425.84|425.64|62
1754555100000|2025-08-07 08:25:00|426.04|425.89|426.14|425.94|426.14|425.99|425.99|425.84|97
1754555400000|2025-08-07 08:30:00|426.09|425.89|425.79|425.64|426.09|425.94|425.79|425.64|117
1754555700000|2025-08-07 08:35:00|425.84|425.69|425.49|425.34|425.84|425.69|425.49|425.34|123
1754556000000|2025-08-07 08:40:00|425.54|425.39|425.49|425.34|425.54|425.39|425.39|425.24|174
1754556300000|2025-08-07 08:45:00|425.54|425.39|425.34|425.19|425.54|425.39|425.34|425.19|221
1754556600000|2025-08-07 08:50:00|425.39|425.24|425.49|425.34|425.69|425.54|425.39|425.24|207
1754556900000|2025-08-07 08:55:00|425.54|425.39|425.29|425.14|425.59|425.39|425.29|425.14|266
1754557200000|2025-08-07 09:00:00|423.49|423.34|423.59|423.39|423.59|423.44|423.24|423.09|457
1754557500000|2025-08-07 09:05:00|423.64|423.44|424.09|423.89|424.09|423.94|423.59|423.39|274
1754557800000|2025-08-07 09:10:00|424.14|423.94|424.69|424.54|424.74|424.59|424.09|423.94|435
1754558100000|2025-08-07 09:15:00|424.64|424.49|424.69|424.49|424.69|424.49|424.39|424.24|236
1754558400000|2025-08-07 09:20:00|424.79|424.19|424.99|424.39|424.99|424.39|424.79|424.19|0
1754558700000|2025-08-07 09:25:00|425.09|424.49|424.99|424.39|425.09|424.49|424.89|424.29|44
1754559000000|2025-08-07 09:30:00|425.09|424.49|425.09|424.49|425.19|424.59|424.99|424.39|0
1754559300000|2025-08-07 09:35:00|424.99|424.39|424.89|424.29|425.09|424.49|424.89|424.29|38
1754559600000|2025-08-07 09:40:00|424.99|424.39|425.09|424.49|425.09|424.49|424.89|424.29|13
1754559900000|2025-08-07 09:45:00|424.99|424.39|425.09|424.49|425.19|424.59|424.99|424.39|21
1754560200000|2025-08-07 09:50:00|425.19|424.59|424.54|424.34|425.19|424.59|424.49|424.34|12
1754560500000|2025-08-07 09:55:00|424.49|424.39|424.49|424.34|424.59|424.39|424.49|424.29|6
1754560800000|2025-08-07 10:00:00|424.44|424.29|424.54|424.34|424.54|424.34|424.39|424.24|9
1754561100000|2025-08-07 10:05:00|424.49|424.29|424.49|424.29|424.54|424.34|424.49|424.29|3
1754561400000|2025-08-07 10:10:00|424.44|424.34|424.54|424.39|424.54|424.39|424.44|424.24|17
1754561700000|2025-08-07 10:15:00|424.59|424.44|424.64|424.44|424.64|424.49|424.54|424.34|8
1754562000000|2025-08-07 10:20:00|424.59|424.39|424.34|424.19|424.59|424.44|424.34|424.19|16
1754562300000|2025-08-07 10:25:00|424.29|424.14|424.29|424.14|424.34|424.19|424.29|424.14|3
1754562600000|2025-08-07 10:30:00|424.24|424.09|424.29|424.14|424.34|424.14|424.09|423.89|49
1754562900000|2025-08-07 10:35:00|424.34|424.09|424.34|424.19|424.39|424.19|424.24|424.09|39
1754563200000|2025-08-07 10:40:00|424.39|424.24|424.34|424.19|424.39|424.24|424.34|424.19|5
1754563500000|2025-08-07 10:45:00|424.39|424.24|424.29|424.14|424.39|424.24|424.24|424.09|55
1754563800000|2025-08-07 10:50:00|424.34|424.09|424.34|424.14|424.34|424.14|424.24|424.09|0
1754564100000|2025-08-07 10:55:00|424.29|424.09|424.34|424.09|424.34|424.14|424.29|424.09|2
1754564400000|2025-08-07 11:00:00|424.39|424.14|424.34|424.09|424.39|424.14|424.14|423.69|19
1754564700000|2025-08-07 11:05:00|424.39|424.14|424.39|424.19|424.39|424.19|424.29|424.09|5
1754565000000|2025-08-07 11:10:00|424.34|424.24|424.39|424.19|424.49|424.29|424.34|424.19|11
1754565300000|2025-08-07 11:15:00|424.44|424.14|424.59|424.44|424.64|424.49|424.44|424.14|23
1754565600000|2025-08-07 11:20:00|424.64|424.49|424.54|424.39|424.64|424.49|424.49|424.34|27
1754565900000|2025-08-07 11:25:00|424.49|424.34|424.59|424.44|424.64|424.49|424.49|424.34|31
1754566200000|2025-08-07 11:30:00|424.49|424.39|424.49|424.34|424.59|424.44|424.44|424.29|41
1754566500000|2025-08-07 11:35:00|424.54|424.29|424.49|424.29|424.54|424.39|424.44|424.29|32
1754566800000|2025-08-07 11:40:00|424.54|424.34|424.49|424.34|424.59|424.44|424.49|424.29|20
1754567100000|2025-08-07 11:45:00|424.54|424.39|424.54|424.39|424.54|424.39|424.49|424.34|12
1754567400000|2025-08-07 11:50:00|424.59|424.44|424.54|424.39|424.59|424.44|424.49|424.34|16
1754567700000|2025-08-07 11:55:00|424.59|424.44|424.64|424.49|424.69|424.54|424.54|424.39|38
1754568000000|2025-08-07 12:00:00|424.69|424.44|424.59|424.39|424.69|424.44|424.54|424.39|31
1754568300000|2025-08-07 12:05:00|424.54|424.44|424.44|424.24|424.64|424.44|424.39|424.24|44
1754568600000|2025-08-07 12:10:00|424.39|424.19|424.34|424.14|424.44|424.24|424.29|424.09|9
1754568900000|2025-08-07 12:15:00|424.29|424.19|424.29|424.09|424.34|424.19|424.19|424.04|5
1754569200000|2025-08-07 12:20:00|424.24|424.04|424.14|423.94|424.24|424.04|424.09|423.94|4
1754569500000|2025-08-07 12:25:00|424.09|423.99|424.34|424.14|424.34|424.14|424.09|423.94|3
1754569800000|2025-08-07 12:30:00|424.29|423.99|424.44|424.24|424.59|424.29|424.29|423.94|8
1754570100000|2025-08-07 12:35:00|424.49|424.29|424.39|424.19|424.54|424.34|424.39|424.19|0
1754570400000|2025-08-07 12:40:00|424.44|424.24|424.39|424.19|424.44|424.24|424.34|424.19|1
1754570700000|2025-08-07 12:45:00|424.44|424.24|424.44|424.24|424.54|424.34|424.44|424.24|0
1754571000000|2025-08-07 12:50:00|424.39|424.29|424.34|424.19|424.44|424.29|424.34|424.19|10
1754571300000|2025-08-07 12:55:00|424.29|424.14|424.24|424.09|424.29|424.14|424.19|424.04|23
1754571600000|2025-08-07 13:00:00|424.29|424.14|424.54|424.39|424.54|424.39|424.24|424.09|22
1754571900000|2025-08-07 13:05:00|424.59|424.34|424.49|424.29|424.69|424.49|424.44|424.24|15
1754572200000|2025-08-07 13:10:00|424.44|424.24|424.34|424.14|424.44|424.29|424.29|424.14|0
1754572500000|2025-08-07 13:15:00|424.29|424.19|424.34|424.14|424.34|424.19|424.29|424.14|14
1754572800000|2025-08-07 13:20:00|424.29|424.19|424.24|424.09|424.34|424.19|424.24|424.09|5
1754573100000|2025-08-07 13:25:00|424.19|424.04|424.59|424.39|424.59|424.39|423.94|423.74|82
1754573400000|2025-08-07 13:30:00|424.54|424.44|424.64|424.39|424.84|424.64|424.09|423.89|182
1754573700000|2025-08-07 13:35:00|424.59|424.44|424.99|424.79|424.99|424.84|424.59|424.34|119
1754574000000|2025-08-07 13:40:00|424.94|424.74|424.74|424.59|424.99|424.79|424.64|424.44|61
1754574300000|2025-08-07 13:45:00|424.79|424.64|424.74|424.59|424.94|424.79|424.54|424.39|138
1754574600000|2025-08-07 13:50:00|424.79|424.64|424.54|424.34|425.14|424.94|424.44|424.24|80
1754574900000|2025-08-07 13:55:00|424.49|424.29|424.59|424.39|424.74|424.59|424.39|424.14|61
1754575200000|2025-08-07 14:00:00|424.64|424.44|424.39|424.14|424.69|424.49|424.09|423.89|54
1754575500000|2025-08-07 14:05:00|424.34|424.19|423.34|423.14|424.44|424.29|423.34|423.14|146
1754575800000|2025-08-07 14:10:00|423.29|423.19|423.34|423.14|423.54|423.34|423.19|423.04|78
1754576100000|2025-08-07 14:15:00|423.29|423.09|423.04|422.84|423.29|423.09|422.79|422.64|133
1754576400000|2025-08-07 14:20:00|423.09|422.89|422.49|422.34|423.14|422.99|422.49|422.29|126
1754576700000|2025-08-07 14:25:00|422.54|422.39|422.84|422.69|422.84|422.69|422.44|422.29|132
1754577000000|2025-08-07 14:30:00|422.89|422.74|423.34|423.14|423.39|423.14|422.84|422.69|54
1754577300000|2025-08-07 14:35:00|423.29|423.19|423.34|423.14|423.39|423.24|423.09|422.94|34
1754577600000|2025-08-07 14:40:00|423.29|423.09|423.49|423.34|423.49|423.34|423.19|423.04|75
1754577900000|2025-08-07 14:45:00|423.44|423.29|423.64|423.44|423.69|423.54|423.24|423.04|117
1754578200000|2025-08-07 14:50:00|423.59|423.39|423.79|423.54|423.84|423.69|423.34|423.19|53
1754578500000|2025-08-07 14:55:00|423.74|423.49|423.54|423.39|423.74|423.49|423.44|423.29|32
1754578800000|2025-08-07 15:00:00|423.59|423.44|423.54|423.34|423.84|423.69|423.39|423.24|59
1754579100000|2025-08-07 15:05:00|423.59|423.39|423.69|423.54|423.74|423.59|423.49|423.34|25
1754579400000|2025-08-07 15:10:00|423.74|423.59|423.44|423.24|423.89|423.69|423.39|423.24|36
1754579700000|2025-08-07 15:15:00|423.39|423.29|423.74|423.59|423.74|423.59|423.34|423.14|47
1754580000000|2025-08-07 15:20:00|423.69|423.49|423.84|423.64|423.84|423.64|423.59|423.39|100
1754580300000|2025-08-07 15:25:00|423.79|423.59|423.59|423.39|423.79|423.64|423.44|423.24|24
1754580600000|2025-08-07 15:30:00|423.64|423.44|423.49|423.29|423.79|423.64|423.34|423.14|12
1754580900000|2025-08-07 15:35:00|423.54|423.34|423.59|423.39|423.64|423.44|423.39|423.19|12
1754581200000|2025-08-07 15:40:00|423.54|423.34|423.64|423.49|423.69|423.49|423.49|423.29|29
1754581500000|2025-08-07 15:45:00|423.59|423.44|423.54|423.39|423.74|423.54|423.54|423.34|36
1754581800000|2025-08-07 15:50:00|423.59|423.44|424.04|423.84|424.04|423.84|423.54|423.34|59
1754582100000|2025-08-07 15:55:00|423.99|423.89|423.79|423.59|424.04|423.89|423.79|423.59|12
1754582400000|2025-08-07 16:00:00|423.74|423.54|423.49|423.34|423.74|423.59|423.34|423.14|29
1754582700000|2025-08-07 16:05:00|423.44|423.29|423.39|423.24|423.59|423.39|423.39|423.24|48
1754583000000|2025-08-07 16:10:00|423.34|423.19|423.69|423.49|423.84|423.59|423.29|423.14|71
1754583300000|2025-08-07 16:15:00|423.74|423.44|423.64|423.44|423.84|423.69|423.59|423.44|34
1754583600000|2025-08-07 16:20:00|423.69|423.49|423.69|423.49|423.74|423.49|423.54|423.29|18
1754583900000|2025-08-07 16:25:00|423.64|423.54|423.49|423.34|423.74|423.59|423.49|423.34|17
1754584200000|2025-08-07 16:30:00|423.44|423.29|423.54|423.39|423.64|423.44|423.44|423.24|17
1754584500000|2025-08-07 16:35:00|423.59|423.44|423.24|423.09|423.59|423.44|423.24|423.04|18
1754584800000|2025-08-07 16:40:00|423.19|423.04|422.79|422.59|423.29|423.09|422.74|422.54|41
1754585100000|2025-08-07 16:45:00|422.74|422.64|422.89|422.74|422.89|422.74|422.64|422.44|23
1754585400000|2025-08-07 16:50:00|422.99|422.79|423.44|423.24|423.44|423.24|422.99|422.74|13
1754585700000|2025-08-07 16:55:00|423.39|423.19|423.19|422.94|423.39|423.24|423.14|422.94|2
1754586000000|2025-08-07 17:00:00|423.24|422.99|423.09|422.84|423.49|423.24|422.99|422.64|13
1754586300000|2025-08-07 17:05:00|423.19|422.89|423.34|423.09|423.39|423.24|423.14|422.89|11
1754586600000|2025-08-07 17:10:00|423.29|423.14|423.19|422.99|423.34|423.19|423.14|422.94|4
1754586900000|2025-08-07 17:15:00|423.24|422.94|423.04|422.79|423.24|423.04|422.99|422.74|3
1754587200000|2025-08-07 17:20:00|423.09|422.84|423.34|423.04|423.39|423.14|423.09|422.79|9
1754587500000|2025-08-07 17:25:00|423.29|423.09|422.99|422.79|423.34|423.14|422.99|422.74|8
1754587800000|2025-08-07 17:30:00|423.04|422.84|422.89|422.69|423.04|422.84|422.84|422.59|24
1754588100000|2025-08-07 17:35:00|422.94|422.74|422.99|422.79|422.99|422.84|422.74|422.54|23
1754588400000|2025-08-07 17:40:00|423.04|422.84|423.09|422.89|423.14|422.94|422.94|422.74|7
1754588700000|2025-08-07 17:45:00|423.14|422.94|423.09|422.89|423.19|422.99|422.99|422.79|7
1754589000000|2025-08-07 17:50:00|423.04|422.84|423.24|423.09|423.24|423.09|422.99|422.84|2
1754589300000|2025-08-07 17:55:00|423.29|423.14|423.14|422.94|423.34|423.14|423.09|422.89|6
1754589600000|2025-08-07 18:00:00|423.19|422.99|423.14|422.89|423.29|423.04|422.99|422.74|5
1754589900000|2025-08-07 18:05:00|423.09|422.94|422.74|422.54|423.14|422.94|422.69|422.49|13
1754590200000|2025-08-07 18:10:00|422.69|422.49|422.79|422.59|422.84|422.64|422.54|422.34|18
1754590500000|2025-08-07 18:15:00|422.84|422.54|422.64|422.39|422.84|422.59|422.54|422.29|14
1754590800000|2025-08-07 18:20:00|422.69|422.44|422.69|422.49|422.79|422.59|422.64|422.39|11
1754591100000|2025-08-07 18:25:00|422.74|422.44|422.99|422.79|423.04|422.84|422.74|422.44|9
1754591400000|2025-08-07 18:30:00|422.94|422.74|423.04|422.79|423.04|422.84|422.84|422.64|0
1754591700000|2025-08-07 18:35:00|422.99|422.84|422.99|422.79|423.04|422.84|422.89|422.74|9
1754592000000|2025-08-07 18:40:00|422.94|422.84|422.74|422.59|422.94|422.84|422.69|422.49|14
1754592300000|2025-08-07 18:45:00|422.79|422.54|422.99|422.79|423.09|422.94|422.69|422.54|26
1754592600000|2025-08-07 18:50:00|422.94|422.74|423.19|422.94|423.24|422.99|422.89|422.74|6
1754592900000|2025-08-07 18:55:00|423.24|422.99|423.19|422.99|423.29|423.09|423.19|422.94|2
1754593200000|2025-08-07 19:00:00|423.14|422.94|423.19|422.99|423.24|423.04|423.14|422.94|8
1754593500000|2025-08-07 19:05:00|423.14|422.94|423.24|423.04|423.24|423.04|423.09|422.94|1
1754593800000|2025-08-07 19:10:00|423.19|422.99|423.14|422.94|423.24|423.04|423.14|422.94|5
1754594100000|2025-08-07 19:15:00|423.09|422.89|423.24|423.04|423.24|423.04|423.09|422.89|5
1754594400000|2025-08-07 19:20:00|423.29|423.09|423.39|423.19|423.44|423.19|423.24|423.04|2
1754594700000|2025-08-07 19:25:00|423.34|423.24|423.39|423.24|423.44|423.24|423.24|423.04|5
1754595000000|2025-08-07 19:30:00|423.44|423.29|423.44|423.24|423.59|423.44|423.34|423.19|17
1754595300000|2025-08-07 19:35:00|423.49|423.29|423.49|423.24|423.64|423.44|423.49|423.24|12
1754595600000|2025-08-07 19:40:00|423.54|423.29|423.69|423.44|423.69|423.44|423.49|423.29|5
1754595900000|2025-08-07 19:45:00|423.64|423.49|423.89|423.69|423.89|423.69|423.64|423.49|18
1754596200000|2025-08-07 19:50:00|423.94|423.74|423.84|423.64|423.99|423.79|423.79|423.64|16
1754596500000|2025-08-07 19:55:00|423.89|423.69|423.94|423.69|423.99|423.79|423.79|423.64|9
1754596800000|2025-08-07 20:00:00|423.89||423.84||423.99||423.84||1
1754597100000|2025-08-07 20:05:00|423.89|423.74|423.94|423.79|423.94|423.79|423.84|423.74|0
1754597400000|2025-08-07 20:10:00|423.99|423.84|424.09|423.89|424.14|423.94|423.94|423.84|5
1754597700000|2025-08-07 20:15:00|424.04|423.84|424.04|423.84|424.04|423.84|423.99|423.84|0
1754598000000|2025-08-07 20:20:00|423.99||424.04||424.04||423.99||0
1754598300000|2025-08-07 20:25:00|423.99|423.79|423.94|423.79|423.99|423.79|423.94|423.79|2
1754598600000|2025-08-07 20:30:00|423.99||423.94||423.99||423.94||2
1754598900000|2025-08-07 20:35:00|423.99|423.84|424.04|423.84|424.04|423.84|423.94|423.84|0
1754599200000|2025-08-07 20:40:00|423.99|423.89|424.09|423.89|424.09|423.89|423.99|423.89|1
1754599800000|2025-08-07 20:50:00|424.04|423.94|424.09|423.89|424.09|423.94|424.04|423.89|10
1754600100000|2025-08-07 20:55:00|424.14|423.94|424.14|423.84|424.14|423.99|424.09|423.84|3
1754600400000|2025-08-07 21:00:00|424.16|423.74|424.16|422.61|424.16|423.74|424.16|422.54|0
1754601000000|2025-08-07 21:10:00|423.71|423.11|423.71|423.11|423.71|423.11|423.71|423.11|0
1754604000000|2025-08-07 22:00:00|423.81|423.21|423.81|423.21|423.81|423.21|423.71|423.11|0
1754604300000|2025-08-07 22:05:00|423.71|423.11|423.91|423.31|423.91|423.31|423.71|423.11|0
1754604600000|2025-08-07 22:10:00|424.01|423.41|424.01|423.41|424.01|423.41|423.91|423.31|0
1754604900000|2025-08-07 22:15:00|423.91|423.31|424.01|423.41|424.01|423.41|423.91|423.31|0
1754605200000|2025-08-07 22:20:00|423.91|423.31|424.11|423.51|424.11|423.51|423.91|423.31|0
1754605500000|2025-08-07 22:25:00|424.01|423.41|424.11|423.51|424.11|423.51|424.01|423.41|0
1754605800000|2025-08-07 22:30:00|424.01|423.41|424.11|423.51|424.11|423.51|424.01|423.41|0
1754606100000|2025-08-07 22:35:00|424.01|423.41|424.01|423.41|424.11|423.51|424.01|423.41|0
1754606400000|2025-08-07 22:40:00|423.91|423.31|424.01|423.41|424.01|423.41|423.91|423.31|0
1754606700000|2025-08-07 22:45:00|423.91|423.31|424.01|423.41|424.11|423.51|423.91|423.31|0
1754607000000|2025-08-07 22:50:00|424.11|423.51|424.01|423.41|424.11|423.51|424.01|423.41|0
1754607600000|2025-08-07 23:00:00|423.91|423.31|424.01|423.41|424.01|423.41|423.91|423.31|0
1754607900000|2025-08-07 23:05:00|423.91|423.31|424.01|423.41|424.01|423.41|423.91|423.31|0
1754608800000|2025-08-07 23:20:00|423.91|423.31|424.01|423.41|424.01|423.41|423.91|423.31|0
1754609100000|2025-08-07 23:25:00|423.91|423.31|424.01|423.41|424.01|423.41|423.91|423.31|0
1754609400000|2025-08-07 23:30:00|423.91|423.31|423.91|423.31|424.01|423.41|423.91|423.31|0
1754610000000|2025-08-07 23:40:00|423.81|423.21|423.91|423.31|423.91|423.31|423.81|423.21|0
1754611200000|2025-08-08 00:00:00|423.81|423.21|423.81|423.21|423.91|423.31|423.81|423.21|0
1754611500000|2025-08-08 00:05:00|423.91|423.31|423.91|423.31|423.91|423.31|423.81|423.21|0
1754611800000|2025-08-08 00:10:00|424.01|423.41|424.11|423.51|424.11|423.51|424.01|423.41|0
1754612100000|2025-08-08 00:15:00|424.01|423.41|424.11|423.51|424.21|423.61|424.01|423.41|0
1754612400000|2025-08-08 00:20:00|424.21|423.61|424.21|423.61|424.21|423.61|424.21|423.61|0
1754613000000|2025-08-08 00:30:00|424.76|424.16|425.76|425.56|426.26|426.06|424.36|424.06|626
1754613300000|2025-08-08 00:35:00|425.71|425.51|425.66|425.51|425.86|425.71|425.56|425.41|131
1754613600000|2025-08-08 00:40:00|425.61|425.46|425.46|425.31|425.71|425.51|425.26|425.11|216
1754613900000|2025-08-08 00:45:00|425.41|425.26|425.11|424.96|425.51|425.36|425.11|424.96|257
1754614200000|2025-08-08 00:50:00|425.06|424.91|425.21|425.06|425.26|425.06|424.91|424.76|71
1754614500000|2025-08-08 00:55:00|425.16|425.01|425.31|425.16|425.41|425.26|425.11|424.96|214
1754614800000|2025-08-08 01:00:00|425.16|425.01|425.41|425.26|425.61|425.41|424.81|424.61|923
1754615100000|2025-08-08 01:05:00|425.46|425.21|425.71|425.56|425.71|425.56|425.11|424.91|393
1754615400000|2025-08-08 01:10:00|425.76|425.51|426.11|425.96|426.26|426.11|425.66|425.46|374
1754615700000|2025-08-08 01:15:00|426.06|425.86|425.06|424.91|426.16|426.01|425.06|424.91|263
1754616000000|2025-08-08 01:20:00|425.01|424.86|424.86|424.71|425.36|425.16|424.71|424.56|283
1754616300000|2025-08-08 01:25:00|424.91|424.66|424.61|424.41|424.96|424.81|424.41|424.21|263
1754616600000|2025-08-08 01:30:00|424.56|424.46|424.71|424.56|424.91|424.71|424.46|424.26|172
1754616900000|2025-08-08 01:35:00|424.66|424.51|424.31|424.16|424.66|424.51|424.26|424.11|159
1754617200000|2025-08-08 01:40:00|424.26|424.11|424.51|424.31|424.66|424.51|424.26|424.06|135
1754617500000|2025-08-08 01:45:00|424.46|424.36|424.46|424.26|424.66|424.51|424.36|424.21|63
1754617800000|2025-08-08 01:50:00|424.51|424.31|424.46|424.26|424.66|424.51|424.36|424.21|123
1754618100000|2025-08-08 01:55:00|424.41|424.31|424.46|424.31|424.56|424.36|424.26|424.06|90
1754618400000|2025-08-08 02:00:00|424.51|424.36|424.71|424.56|424.71|424.56|424.46|424.31|100
1754618700000|2025-08-08 02:05:00|424.76|424.61|424.91|424.76|424.91|424.76|424.66|424.46|128
1754619000000|2025-08-08 02:10:00|424.96|424.81|424.86|424.71|425.06|424.91|424.76|424.61|79
1754619300000|2025-08-08 02:15:00|424.91|424.76|424.91|424.76|425.11|424.96|424.91|424.71|88
1754619600000|2025-08-08 02:20:00|424.96|424.81|424.91|424.76|424.96|424.81|424.81|424.61|96
1754619900000|2025-08-08 02:25:00|424.96|424.81|425.06|424.91|425.06|424.91|424.91|424.76|60
1754620200000|2025-08-08 02:30:00|425.11|424.96|424.96|424.81|425.16|425.01|424.96|424.76|105
1754620500000|2025-08-08 02:35:00|425.01|424.86|425.06|424.91|425.11|424.96|424.96|424.76|108
1754620800000|2025-08-08 02:40:00|425.01|424.86|424.96|424.81|425.01|424.86|424.91|424.76|68
1754621100000|2025-08-08 02:45:00|425.01|424.86|425.06|424.91|425.06|424.91|424.96|424.76|77
1754621400000|2025-08-08 02:50:00|425.11|424.96|424.96|424.81|425.11|424.96|424.91|424.76|50
1754621700000|2025-08-08 02:55:00|425.01|424.86|424.91|424.76|425.06|424.91|424.91|424.76|48
1754622000000|2025-08-08 03:00:00|424.86|424.71|424.86|424.71|424.91|424.76|424.81|424.66|55
1754622300000|2025-08-08 03:05:00|424.81|424.66|424.71|424.56|424.86|424.71|424.71|424.51|107
1754622600000|2025-08-08 03:10:00|424.76|424.61|424.76|424.61|424.81|424.66|424.61|424.46|86
1754622900000|2025-08-08 03:15:00|424.81|424.66|424.81|424.66|424.86|424.71|424.76|424.56|57
1754623200000|2025-08-08 03:20:00|424.86|424.71|424.66|424.51|424.86|424.71|424.66|424.51|53
1754623500000|2025-08-08 03:25:00|424.61|424.46|424.61|424.46|424.66|424.51|424.56|424.41|66
1754623800000|2025-08-08 03:30:00|424.56|424.41|424.61|424.46|424.61|424.46|424.51|424.36|74
1754624100000|2025-08-08 03:35:00|424.66|424.51|424.51|424.36|424.66|424.51|424.51|424.31|74
1754624400000|2025-08-08 03:40:00|424.46|424.31|424.56|424.41|424.56|424.41|424.46|424.31|57
1754624700000|2025-08-08 03:45:00|424.61|424.46|424.76|424.61|424.76|424.61|424.56|424.41|40
1754625000000|2025-08-08 03:50:00|424.71|424.56|424.71|424.56|424.71|424.56|424.56|424.41|82
1754625300000|2025-08-08 03:55:00|424.66|424.51|424.56|424.41|424.71|424.56|424.56|424.41|65
1754625600000|2025-08-08 04:00:00|424.51|424.36|424.61|424.46|424.66|424.51|424.51|424.36|53
1754625900000|2025-08-08 04:05:00|424.56|424.41|424.56|424.41|424.61|424.46|424.56|424.36|52
1754626200000|2025-08-08 04:10:00|424.51|424.36|424.36|424.21|424.51|424.36|424.36|424.21|113
1754626500000|2025-08-08 04:15:00|424.31|424.16|424.11|423.96|424.36|424.21|424.11|423.96|117
1754626800000|2025-08-08 04:20:00|424.06|423.91|424.11|423.96|424.11|423.96|423.91|423.76|150
1754627100000|2025-08-08 04:25:00|424.06|423.91|424.26|424.11|424.31|424.16|424.06|423.91|107
1754627400000|2025-08-08 04:30:00|424.21|424.06|424.16|424.01|424.21|424.06|424.06|423.91|68
1754627700000|2025-08-08 04:35:00|424.11|423.96|424.11|423.96|424.16|424.01|424.01|423.86|72
1754628000000|2025-08-08 04:40:00|424.06|423.91|424.11|423.96|424.11|423.96|424.01|423.86|29
1754628300000|2025-08-08 04:45:00|424.16|424.01|424.16|424.01|424.16|424.01|424.11|423.96|50
1754628600000|2025-08-08 04:50:00|424.11|423.96|424.11|423.96|424.16|423.96|424.06|423.91|43
1754628900000|2025-08-08 04:55:00|424.16|424.01|424.21|424.06|424.26|424.06|424.16|424.01|42
1754629200000|2025-08-08 05:00:00|424.11|423.96|423.86|423.71|424.26|424.11|423.81|423.66|314
1754629500000|2025-08-08 05:05:00|423.81|423.66|423.66|423.51|423.96|423.81|423.61|423.46|218
1754629800000|2025-08-08 05:10:00|423.71|423.46|423.56|423.41|423.71|423.46|423.51|423.36|83
1754630100000|2025-08-08 05:15:00|423.61|423.46|423.61|423.46|423.86|423.71|423.56|423.41|98
1754630400000|2025-08-08 05:20:00|423.56|423.41|423.81|423.61|423.96|423.81|423.56|423.41|149
1754630700000|2025-08-08 05:25:00|423.76|423.56|423.86|423.71|423.86|423.71|423.71|423.56|51
1754631000000|2025-08-08 05:30:00|423.91|423.76|424.06|423.91|424.06|423.91|423.86|423.71|67
1754631300000|2025-08-08 05:35:00|424.11|423.96|424.21|424.06|424.21|424.06|424.11|423.96|77
1754631600000|2025-08-08 05:40:00|424.16|424.01|424.01|423.86|424.21|424.06|424.01|423.86|63
1754631900000|2025-08-08 05:45:00|424.06|423.81|423.66|423.51|424.06|423.81|423.66|423.51|104
1754632200000|2025-08-08 05:50:00|423.71|423.56|423.66|423.51|423.86|423.71|423.66|423.46|72
1754632500000|2025-08-08 05:55:00|423.71|423.56|423.41|423.26|423.71|423.56|423.41|423.26|38
1754632800000|2025-08-08 06:00:00|423.46|423.31|423.41|423.26|423.56|423.41|423.41|423.26|109
1754633100000|2025-08-08 06:05:00|423.46|423.31|423.41|423.26|423.51|423.36|423.36|423.21|74
1754633400000|2025-08-08 06:10:00|423.46|423.31|423.36|423.21|423.46|423.31|423.31|423.16|66
1754633700000|2025-08-08 06:15:00|423.41|423.26|423.46|423.31|423.46|423.31|423.36|423.21|108
1754634000000|2025-08-08 06:20:00|423.41|423.26|423.56|423.41|423.66|423.46|423.41|423.26|152
1754634300000|2025-08-08 06:25:00|423.51|423.36|423.56|423.41|423.56|423.41|423.46|423.31|77
1754634600000|2025-08-08 06:30:00|423.61|423.46|423.61|423.46|423.66|423.51|423.56|423.41|79
1754634900000|2025-08-08 06:35:00|423.56|423.41|423.41|423.26|423.61|423.46|423.41|423.26|101
1754635200000|2025-08-08 06:40:00|423.46|423.31|423.56|423.41|423.56|423.41|423.46|423.26|57
1754635500000|2025-08-08 06:45:00|423.51|423.36|423.36|423.21|423.56|423.41|423.36|423.21|97
1754635800000|2025-08-08 06:50:00|423.41|423.26|423.31|423.16|423.41|423.26|423.31|423.11|119
1754636100000|2025-08-08 06:55:00|423.26|423.11|423.16|423.01|423.31|423.11|423.11|422.91|185
1754636400000|2025-08-08 07:00:00|423.11|422.96|423.41|423.26|423.41|423.26|423.06|422.91|172
1754636700000|2025-08-08 07:05:00|423.46|423.31|423.46|423.31|423.46|423.31|423.36|423.21|175
1754637000000|2025-08-08 07:10:00|423.51|423.36|423.61|423.46|423.61|423.46|423.46|423.31|219
1754637300000|2025-08-08 07:15:00|423.66|423.51|423.86|423.71|423.86|423.71|423.66|423.46|160
1754637600000|2025-08-08 07:20:00|423.91|423.76|423.91|423.76|424.01|423.86|423.86|423.71|180
1754637900000|2025-08-08 07:25:00|423.86|423.71|423.96|423.81|423.96|423.81|423.86|423.71|138
1754638200000|2025-08-08 07:30:00|423.91|423.76|423.81|423.66|423.91|423.76|423.81|423.61|143
1754638500000|2025-08-08 07:35:00|423.86|423.71|423.86|423.71|423.91|423.76|423.86|423.71|111
1754638800000|2025-08-08 07:40:00|423.81|423.66|424.16|424.01|424.16|424.01|423.81|423.66|239
1754639100000|2025-08-08 07:45:00|424.21|424.06|424.31|424.16|424.41|424.21|424.21|424.06|177
1754639400000|2025-08-08 07:50:00|424.36|424.21|424.26|424.11|424.41|424.26|424.26|424.11|188
1754639700000|2025-08-08 07:55:00|424.21|424.06|424.41|424.26|424.41|424.26|424.16|424.01|186
1754640000000|2025-08-08 08:00:00|424.46|424.31|424.71|424.56|424.71|424.56|424.41|424.26|357
1754640300000|2025-08-08 08:05:00|424.66|424.46|425.16|424.96|425.16|425.01|424.66|424.46|364
1754640600000|2025-08-08 08:10:00|425.11|425.01|425.31|425.11|425.31|425.16|425.01|424.81|177
1754640900000|2025-08-08 08:15:00|425.26|425.16|425.26|425.11|425.31|425.16|425.11|424.96|279
1754641200000|2025-08-08 08:20:00|425.31|425.16|425.51|425.36|425.51|425.36|425.31|425.16|204
1754641500000|2025-08-08 08:25:00|425.56|425.41|425.56|425.41|425.66|425.51|425.46|425.31|255
1754641800000|2025-08-08 08:30:00|425.66|425.46|425.66|425.51|425.76|425.61|425.56|425.41|277
1754642100000|2025-08-08 08:35:00|425.71|425.56|425.96|425.81|426.01|425.86|425.71|425.56|260
1754642400000|2025-08-08 08:40:00|425.91|425.76|425.96|425.81|426.06|425.91|425.91|425.76|138
1754642700000|2025-08-08 08:45:00|426.06|425.91|425.96|425.81|426.06|425.91|425.91|425.76|242
1754643000000|2025-08-08 08:50:00|426.01|425.76|426.01|425.86|426.01|425.86|425.96|425.76|240
1754643300000|2025-08-08 08:55:00|426.06|425.91|425.76|425.61|426.21|426.06|425.71|425.51|629
1754643600000|2025-08-08 09:00:00|425.51|425.36|425.81|425.61|425.91|425.71|425.41|425.26|467
1754643900000|2025-08-08 09:05:00|425.86|425.66|425.56|425.41|425.86|425.66|425.56|425.41|137
1754644200000|2025-08-08 09:10:00|425.61|425.46|425.26|425.06|425.61|425.46|425.21|425.06|103
1754644500000|2025-08-08 09:15:00|425.21|425.11|425.16|424.96|425.46|425.31|424.96|424.81|203
1754644800000|2025-08-08 09:20:00|425.26|424.66|425.26|424.66|425.36|424.76|425.26|424.66|0
1754645100000|2025-08-08 09:25:00|425.16|424.56|425.16|424.56|425.26|424.66|425.16|424.56|11
1754645400000|2025-08-08 09:30:00|425.26|424.66|425.16|424.56|425.26|424.66|425.16|424.56|0
1754645700000|2025-08-08 09:35:00|425.26|424.66|425.16|424.56|425.26|424.66|425.16|424.56|58
1754646000000|2025-08-08 09:40:00|||||||||7
1754646300000|2025-08-08 09:45:00|425.26|424.66|425.26|424.66|425.26|424.66|425.16|424.56|19
1754646600000|2025-08-08 09:50:00|425.16|424.56|425.61|425.41|425.66|425.46|425.16|424.56|13
1754646900000|2025-08-08 09:55:00|425.56|425.36|425.61|425.41|425.61|425.41|425.51|425.36|10
1754647200000|2025-08-08 10:00:00|425.66|425.46|425.86|425.71|425.86|425.71|425.66|425.46|35
1754647500000|2025-08-08 10:05:00|425.81|425.66|425.81|425.66|425.86|425.71|425.76|425.61|23
1754647800000|2025-08-08 10:10:00|425.86|425.71|425.86|425.71|425.86|425.71|425.86|425.71|8
1754648100000|2025-08-08 10:15:00|425.81|425.66|425.91|425.76|425.91|425.76|425.81|425.66|10
1754648400000|2025-08-08 10:20:00|425.86|425.71|425.86|425.71|425.91|425.76|425.86|425.71|11
1754648700000|2025-08-08 10:25:00|425.81|425.66|425.81|425.66|425.81|425.66|425.81|425.66|3
1754649000000|2025-08-08 10:30:00|425.86|425.71|425.91|425.76|425.91|425.76|425.81|425.66|12
1754649300000|2025-08-08 10:35:00|425.96|425.81|425.96|425.81|425.96|425.81|425.96|425.81|2
1754649600000|2025-08-08 10:40:00|426.01|425.86|426.01|425.86|426.01|425.86|426.01|425.86|3
1754649900000|2025-08-08 10:45:00|426.06|425.91|426.16|425.96|426.21|426.06|426.06|425.91|49
1754650200000|2025-08-08 10:50:00|426.11|426.01|426.21|426.01|426.21|426.06|426.11|425.96|9
1754650500000|2025-08-08 10:55:00|426.16|426.06|426.11|425.91|426.21|426.06|426.01|425.81|11
1754650800000|2025-08-08 11:00:00|426.16|425.96|426.11|425.91|426.21|426.06|426.11|425.91|6
1754651100000|2025-08-08 11:05:00|426.16|425.96|426.16|426.01|426.21|426.01|426.11|425.96|2
1754651400000|2025-08-08 11:10:00|426.21|426.06|426.26|426.11|426.31|426.11|426.21|426.06|6
1754651700000|2025-08-08 11:15:00|426.31|426.16|426.16|425.96|426.36|426.21|426.16|425.96|15
1754652000000|2025-08-08 11:20:00|426.11|425.91|425.96|425.81|426.21|426.01|425.96|425.81|9
1754652300000|2025-08-08 11:25:00|426.01|425.76|425.96|425.76|426.01|425.86|425.91|425.76|11
1754652600000|2025-08-08 11:30:00|425.91|425.81|426.06|425.91|426.11|425.91|425.91|425.81|6
1754652900000|2025-08-08 11:35:00|426.16|426.01|426.01|425.86|426.16|426.01|426.01|425.81|14
1754653200000|2025-08-08 11:40:00|425.96|425.81|426.21|426.06|426.21|426.06|425.96|425.81|18
1754653500000|2025-08-08 11:45:00|426.26|426.11|426.21|426.06|426.26|426.11|426.16|426.01|21
1754653800000|2025-08-08 11:50:00|426.26|426.16|426.26|426.11|426.36|426.16|426.26|426.11|35
1754654100000|2025-08-08 11:55:00|426.31|426.16|426.36|426.21|426.46|426.26|426.31|426.16|37
1754654400000|2025-08-08 12:00:00|426.41|426.26|426.66|426.51|426.71|426.56|426.41|426.26|112
1754654700000|2025-08-08 12:05:00|426.61|426.46|426.61|426.46|426.76|426.61|426.61|426.41|102
1754655000000|2025-08-08 12:10:00|426.56|426.41|426.46|426.31|426.56|426.41|426.46|426.26|19
1754655300000|2025-08-08 12:15:00|426.41|426.21|426.26|426.11|426.41|426.21|426.26|426.06|42
1754655600000|2025-08-08 12:20:00|426.21|426.06|426.21|426.06|426.31|426.16|426.16|426.01|43
1754655900000|2025-08-08 12:25:00|426.26|426.11|426.36|426.21|426.41|426.21|426.21|426.06|52
1754656200000|2025-08-08 12:30:00|426.46|426.26|426.36|426.21|426.51|426.36|426.36|426.21|46
1754656500000|2025-08-08 12:35:00|426.41|426.26|426.56|426.41|426.56|426.41|426.36|426.21|15
1754656800000|2025-08-08 12:40:00|426.51|426.36|426.61|426.46|426.66|426.51|426.51|426.36|26
1754657100000|2025-08-08 12:45:00|426.66|426.51|426.56|426.41|426.66|426.51|426.56|426.41|42
1754657400000|2025-08-08 12:50:00|426.61|426.46|426.46|426.31|426.61|426.46|426.46|426.26|26
1754657700000|2025-08-08 12:55:00|426.51|426.36|426.46|426.31|426.61|426.46|426.46|426.26|34
1754658000000|2025-08-08 13:00:00|426.51|426.36|426.51|426.36|426.66|426.51|426.51|426.31|22
1754658300000|2025-08-08 13:05:00|426.46|426.31|426.36|426.21|426.51|426.36|426.31|426.16|33
1754658600000|2025-08-08 13:10:00|426.41|426.26|426.36|426.16|426.56|426.36|426.36|426.16|26
1754658900000|2025-08-08 13:15:00|426.26|426.21|426.36|426.21|426.36|426.21|426.26|426.11|21
1754659200000|2025-08-08 13:20:00|426.31|426.11|426.36|426.21|426.41|426.26|426.31|426.11|44
1754659500000|2025-08-08 13:25:00|426.41|426.26|426.46|426.31|426.61|426.41|426.41|426.26|26
1754659800000|2025-08-08 13:30:00|426.41|426.26|426.16|425.96|426.56|426.36|426.11|425.91|119
1754660100000|2025-08-08 13:35:00|426.11|426.01|426.36|426.16|426.41|426.21|426.11|425.91|31
1754660400000|2025-08-08 13:40:00|426.31|426.11|425.86|425.66|426.41|426.21|425.86|425.66|61
1754660700000|2025-08-08 13:45:00|425.91|425.71|425.61|425.46|426.06|425.91|425.56|425.41|93
1754661000000|2025-08-08 13:50:00|425.56|425.41|425.41|425.21|425.86|425.71|425.41|425.21|54
1754661300000|2025-08-08 13:55:00|425.46|425.26|425.46|425.26|425.66|425.46|425.31|425.11|28
1754661600000|2025-08-08 14:00:00|425.41|425.31|425.56|425.36|425.71|425.51|425.36|425.11|62
1754661900000|2025-08-08 14:05:00|425.51|425.31|425.91|425.71|425.96|425.71|425.41|425.21|131
1754662200000|2025-08-08 14:10:00|425.96|425.76|425.51|425.31|425.96|425.81|425.46|425.26|44
1754662500000|2025-08-08 14:15:00|425.46|425.26|425.51|425.31|425.71|425.46|425.26|425.01|25
1754662800000|2025-08-08 14:20:00|425.41|425.26|425.66|425.51|425.66|425.51|425.31|425.11|14
1754663100000|2025-08-08 14:25:00|425.61|425.46|425.56|425.36|425.71|425.56|425.51|425.31|19
1754663400000|2025-08-08 14:30:00|425.51|425.31|425.36|425.21|425.61|425.41|425.36|425.21|11
1754663700000|2025-08-08 14:35:00|425.41|425.16|425.06|424.86|425.41|425.26|424.96|424.76|59
1754664000000|2025-08-08 14:40:00|425.01|424.96|424.96|424.76|425.16|425.01|424.86|424.66|23
1754664300000|2025-08-08 14:45:00|424.91|424.71|424.86|424.66|425.06|424.86|424.76|424.61|68
1754664600000|2025-08-08 14:50:00|424.81|424.61|424.51|424.36|424.81|424.66|424.51|424.31|30
1754664900000|2025-08-08 14:55:00|424.46|424.31|424.66|424.46|424.76|424.56|424.46|424.31|32
1754665200000|2025-08-08 15:00:00|424.71|424.36|424.56|424.41|424.81|424.61|424.51|424.31|51
1754665500000|2025-08-08 15:05:00|424.51|424.36|425.06|424.81|425.06|424.91|424.51|424.36|42
1754665800000|2025-08-08 15:10:00|425.01|424.86|425.06|424.86|425.11|424.91|424.76|424.56|17
1754666100000|2025-08-08 15:15:00|425.11|424.76|425.01|424.81|425.16|424.96|424.91|424.71|14
1754666400000|2025-08-08 15:20:00|425.06|424.86|425.01|424.86|425.06|424.86|424.76|424.61|24
1754666700000|2025-08-08 15:25:00|425.06|424.91|424.91|424.71|425.06|424.91|424.86|424.61|71
1754667000000|2025-08-08 15:30:00|424.86|424.66|424.86|424.66|425.01|424.81|424.66|424.46|20
1754667300000|2025-08-08 15:35:00|424.81|424.61|424.61|424.41|424.81|424.61|424.51|424.31|25
1754667600000|2025-08-08 15:40:00|424.56|424.36|424.56|424.36|424.66|424.46|424.46|424.31|20
1754667900000|2025-08-08 15:45:00|424.61|424.41|425.06|424.86|425.06|424.86|424.51|424.36|10
1754668200000|2025-08-08 15:50:00|425.01|424.91|425.26|425.06|425.26|425.06|424.96|424.76|17
1754668500000|2025-08-08 15:55:00|425.31|425.11|425.31|425.06|425.36|425.21|425.16|424.96|16
1754668800000|2025-08-08 16:00:00|425.36|425.11|425.51|425.26|425.61|425.46|425.36|425.11|19
1754669100000|2025-08-08 16:05:00|425.56|425.31|425.41|425.21|425.56|425.36|425.31|425.11|12
1754669400000|2025-08-08 16:10:00|425.46|425.26|425.36|425.16|425.51|425.31|425.31|425.11|7
1754669700000|2025-08-08 16:15:00|425.41|425.21|425.41|425.26|425.56|425.36|425.41|425.21|14
1754670000000|2025-08-08 16:20:00|425.36|425.21|425.31|425.16|425.36|425.21|425.26|425.06|19
1754670300000|2025-08-08 16:25:00|425.36|425.11|425.41|425.21|425.41|425.21|425.26|425.06|5
1754670600000|2025-08-08 16:30:00|425.36|425.26|425.36|425.16|425.51|425.31|425.31|425.11|9
1754670900000|2025-08-08 16:35:00|425.41|425.21|425.26|425.01|425.41|425.26|425.26|425.01|14
1754671200000|2025-08-08 16:40:00|425.31|425.06|425.36|425.21|425.41|425.26|425.31|424.96|12
1754671500000|2025-08-08 16:45:00|425.41|425.26|425.31|425.11|425.41|425.26|425.31|425.11|3
1754671800000|2025-08-08 16:50:00|425.26|425.06|425.11|424.91|425.31|425.11|425.11|424.91|3
1754672100000|2025-08-08 16:55:00|425.06|424.86|425.01|424.86|425.21|425.01|425.01|424.86|14
1754672400000|2025-08-08 17:00:00|424.96|424.76|425.01|424.81|425.06|424.86|424.76|424.61|25
1754672700000|2025-08-08 17:05:00|425.06|424.86|425.11|424.96|425.11|424.96|424.96|424.76|10
1754673000000|2025-08-08 17:10:00|425.06|424.91|425.11|424.91|425.16|424.96|424.96|424.81|5
1754673300000|2025-08-08 17:15:00|425.06|424.96|425.06|424.86|425.11|424.96|424.96|424.76|9
1754673600000|2025-08-08 17:20:00|425.11|424.91|425.26|425.06|425.41|425.21|425.06|424.91|18
1754673900000|2025-08-08 17:25:00|425.21|425.01|425.26|425.06|425.31|425.11|425.16|424.96|6
1754674200000|2025-08-08 17:30:00|425.31|425.11|425.41|425.26|425.41|425.26|425.26|425.06|5
1754674500000|2025-08-08 17:35:00|425.46|425.21|425.31|425.16|425.46|425.26|425.31|425.11|1
1754674800000|2025-08-08 17:40:00|425.36|425.21|425.46|425.31|425.51|425.31|425.36|425.21|57
1754675100000|2025-08-08 17:45:00|425.51|425.26|425.31|425.16|425.51|425.26|425.31|425.16|16
1754675400000|2025-08-08 17:50:00|425.26|425.11|425.26|425.11|425.36|425.16|425.26|425.06|16
1754675700000|2025-08-08 17:55:00|425.31|425.06|425.21|425.06|425.36|425.16|425.16|424.96|26
1754676000000|2025-08-08 18:00:00|425.26|425.01|424.91|424.76|425.31|425.11|424.91|424.76|72
1754676300000|2025-08-08 18:05:00|424.96|424.81|424.91|424.71|425.11|424.96|424.91|424.71|25
1754676600000|2025-08-08 18:10:00|424.96|424.76|424.86|424.66|424.96|424.81|424.86|424.66|9
1754676900000|2025-08-08 18:15:00|424.81|424.71|424.91|424.76|424.96|424.81|424.81|424.66|18
1754677200000|2025-08-08 18:20:00|424.86|424.71|424.91|424.71|425.01|424.86|424.86|424.71|16
1754677500000|2025-08-08 18:25:00|424.86|424.66|425.01|424.81|425.01|424.81|424.71|424.51|5
1754677800000|2025-08-08 18:30:00|425.06|424.86|424.96|424.76|425.06|424.86|424.91|424.71|3
1754678100000|2025-08-08 18:35:00|425.01|424.66|424.96|424.76|425.01|424.81|424.86|424.66|7
1754678400000|2025-08-08 18:40:00|425.01|424.81|425.21|425.01|425.21|425.01|425.01|424.81|20
1754678700000|2025-08-08 18:45:00|425.16|424.91|425.31|425.06|425.31|425.06|425.11|424.91|4
1754679000000|2025-08-08 18:50:00|425.26|424.96|425.26|425.11|425.31|425.16|425.16|424.96|17
1754679300000|2025-08-08 18:55:00|425.21|425.06|425.41|425.21|425.46|425.21|425.16|424.96|4
1754679600000|2025-08-08 19:00:00|425.31|425.16|425.26|425.06|425.36|425.21|425.26|425.06|4
1754679900000|2025-08-08 19:05:00|425.31||425.26||425.31||425.21||0
1754680200000|2025-08-08 19:10:00|425.31|425.11|425.31|425.16|425.36|425.16|425.26|425.06|7
1754680500000|2025-08-08 19:15:00|425.36|425.21|425.36|425.21|425.41|425.26|425.31|425.16|44
1754680800000|2025-08-08 19:20:00|425.41|425.26|425.51|425.31|425.66|425.46|425.41|425.21|70
1754681100000|2025-08-08 19:25:00|425.56|425.36|425.56|425.41|425.56|425.41|425.51|425.36|16
1754681400000|2025-08-08 19:30:00|425.51|425.36|425.46|425.31|425.56|425.41|425.46|425.31|17
1754681700000|2025-08-08 19:35:00|425.41|425.26|425.41|425.26|425.46|425.31|425.41|425.21|8
1754682000000|2025-08-08 19:40:00|425.36|425.21|425.31|425.11|425.41|425.26|425.26|425.11|18
1754682300000|2025-08-08 19:45:00|425.26|425.06|425.11|424.91|425.31|425.11|425.06|424.86|12
1754682600000|2025-08-08 19:50:00|425.06|424.96|425.11|424.91|425.11|424.96|424.96|424.76|27
1754682900000|2025-08-08 19:55:00|425.06|424.96|425.26|425.06|425.31|425.11|425.06|424.91|81
1754683200000|2025-08-08 20:00:00|425.21|425.01|425.31|425.11|425.31|425.16|425.21|425.01|1
1754683500000|2025-08-08 20:05:00|425.36|425.16|425.36|425.16|425.36|425.21|425.31|425.11|0
1754683800000|2025-08-08 20:10:00|425.31|425.11|425.46|425.26|425.46|425.26|425.31|425.11|1
1754684100000|2025-08-08 20:15:00|425.41|425.21|425.36|425.16|425.41|425.21|425.31|425.16|0
1754684400000|2025-08-08 20:20:00|425.41|425.21|425.41|425.21|425.41|425.21|425.36|425.21|2
1754684700000|2025-08-08 20:25:00|425.36||425.41||425.41||425.36||0
1754685000000|2025-08-08 20:30:00|425.51|425.26|425.56|425.26|425.56|425.26|425.46|425.26|6
1754685300000|2025-08-08 20:35:00|425.51|425.36|425.56|425.41|425.61|425.41|425.51|425.36|2
1754685600000|2025-08-08 20:40:00|425.61|425.36|425.51|425.36|425.61|425.41|425.51|425.31|7
1754685900000|2025-08-08 20:45:00|425.56|425.31|425.51|425.26|425.56|425.31|425.51|425.26|0
1754686500000|2025-08-08 20:55:00|425.56|425.31|425.51|425.26|425.56|425.31|425.51|425.26|3
1754863200000|2025-08-10 22:00:00|425.28|424.68|425.18|424.58|425.28|424.68|425.18|424.58|0
1754863500000|2025-08-10 22:05:00|425.28|424.68|425.18|424.58|425.28|424.68|425.18|424.58|0
1754863800000|2025-08-10 22:10:00|425.28|424.68|425.28|424.68|425.28|424.68|425.28|424.68|0
1754864100000|2025-08-10 22:15:00|425.38|424.78|425.38|424.78|425.38|424.78|425.38|424.78|0
1754864400000|2025-08-10 22:20:00|425.48|424.88|425.28|424.68|425.48|424.88|425.28|424.68|0
1754864700000|2025-08-10 22:25:00|425.38|424.78|425.28|424.68|425.38|424.78|425.28|424.68|0
1754866800000|2025-08-10 23:00:00|425.38|424.78|425.18|424.58|425.38|424.78|425.18|424.58|0
1754867100000|2025-08-10 23:05:00|425.28|424.68|425.18|424.58|425.28|424.68|425.18|424.58|0
1754867700000|2025-08-10 23:15:00|425.08|424.48|425.08|424.48|425.18|424.58|425.08|424.48|0
1754868300000|2025-08-10 23:25:00|424.98|424.38|424.98|424.38|424.98|424.38|424.98|424.38|0
1754868600000|2025-08-10 23:30:00|425.08|424.48|425.08|424.48|425.08|424.48|425.08|424.48|0
1754868900000|2025-08-10 23:35:00|424.98|424.38|424.98|424.38|425.08|424.48|424.98|424.38|0
1754869500000|2025-08-10 23:45:00|425.08|424.48|424.98|424.38|425.08|424.48|424.98|424.38|0
1754870100000|2025-08-10 23:55:00|425.08|424.48|424.98|424.38|425.08|424.48|424.98|424.38|0
1754870400000|2025-08-11 00:00:00|425.08|424.48|425.08|424.48|425.18|424.58|425.08|424.48|0
1754870700000|2025-08-11 00:05:00|425.18|424.58|425.28|424.68|425.28|424.68|425.08|424.48|0
1754871000000|2025-08-11 00:10:00|425.18|424.58|425.38|424.78|425.38|424.78|425.18|424.58|0
1754871300000|2025-08-11 00:15:00|425.28|424.68|425.38|424.78|425.38|424.78|425.28|424.68|0
1754872200000|2025-08-11 00:30:00|425.83|425.53|425.38|425.18|426.03|425.73|425.33|425.18|215
1754872500000|2025-08-11 00:35:00|425.33|425.13|425.23|425.03|425.38|425.18|424.93|424.78|195
1754872800000|2025-08-11 00:40:00|425.18|424.88|424.73|424.58|425.18|424.88|424.68|424.53|65
1754873100000|2025-08-11 00:45:00|424.68|424.53|424.63|424.48|424.73|424.58|424.38|424.18|177
1754873400000|2025-08-11 00:50:00|424.58|424.43|425.03|424.88|425.03|424.88|424.53|424.38|180
1754873700000|2025-08-11 00:55:00|425.13|424.98|424.38|424.18|425.13|424.98|424.38|424.18|86
1754874000000|2025-08-11 01:00:00|424.48|424.28|424.98|424.78|425.03|424.83|423.43|423.23|786
1754874300000|2025-08-11 01:05:00|425.03|424.83|425.58|425.38|425.68|425.48|424.68|424.48|447
1754874600000|2025-08-11 01:10:00|425.53|425.33|425.48|425.28|425.93|425.78|425.33|425.18|318
1754874900000|2025-08-11 01:15:00|425.43|425.18|425.68|425.53|425.73|425.58|425.18|424.98|153
1754875200000|2025-08-11 01:20:00|425.73|425.58|425.63|425.48|425.88|425.73|425.43|425.23|194
1754875500000|2025-08-11 01:25:00|425.58|425.43|425.58|425.43|425.63|425.43|425.23|425.08|136
1754875800000|2025-08-11 01:30:00|425.63|425.48|425.48|425.33|425.73|425.58|425.43|425.28|124
1754876100000|2025-08-11 01:35:00|425.43|425.28|425.53|425.38|425.58|425.38|425.38|425.23|63
1754876400000|2025-08-11 01:40:00|425.48|425.33|425.13|424.98|425.48|425.33|425.13|424.93|88
1754876700000|2025-08-11 01:45:00|425.08|424.93|424.93|424.78|425.08|424.93|424.68|424.48|261
1754877000000|2025-08-11 01:50:00|424.98|424.83|425.23|425.03|425.28|425.13|424.98|424.83|71
1754877300000|2025-08-11 01:55:00|425.18|425.08|425.28|425.13|425.38|425.13|424.88|424.68|163
1754877600000|2025-08-11 02:00:00|425.23|425.08|425.08|424.88|425.23|425.08|424.93|424.78|83
1754877900000|2025-08-11 02:05:00|425.03|424.93|424.93|424.78|425.03|424.93|424.83|424.68|45
1754878200000|2025-08-11 02:10:00|424.88|424.73|424.83|424.68|424.88|424.73|424.78|424.63|59
1754878500000|2025-08-11 02:15:00|424.78|424.63|424.48|424.33|424.88|424.73|424.43|424.28|107
1754878800000|2025-08-11 02:20:00|424.43|424.28|424.73|424.58|424.78|424.63|424.33|424.18|162
1754879100000|2025-08-11 02:25:00|424.78|424.63|424.48|424.33|424.78|424.63|424.43|424.28|88
1754879400000|2025-08-11 02:30:00|424.43|424.28|424.18|424.03|424.43|424.28|424.18|424.03|93
1754879700000|2025-08-11 02:35:00|424.13|423.98|424.33|424.18|424.48|424.33|424.13|423.98|112
1754880000000|2025-08-11 02:40:00|424.28|424.13|424.23|424.08|424.38|424.18|424.18|424.03|83
1754880300000|2025-08-11 02:45:00|424.18|424.03|424.03|423.88|424.18|424.03|424.03|423.88|107
1754880600000|2025-08-11 02:50:00|424.18|424.03|424.18|424.03|424.18|424.03|423.88|423.73|232
1754880900000|2025-08-11 02:55:00|424.13|423.98|423.98|423.83|424.18|424.03|423.88|423.73|56
1754881200000|2025-08-11 03:00:00|424.03|423.88|423.88|423.73|424.08|423.88|423.83|423.68|81
1754881500000|2025-08-11 03:05:00|423.83|423.68|424.08|423.93|424.08|423.93|423.83|423.68|155
1754881800000|2025-08-11 03:10:00|424.13|423.98|424.23|424.03|424.38|424.18|424.13|423.98|111
1754882100000|2025-08-11 03:15:00|424.18|424.08|424.38|424.23|424.48|424.33|424.18|424.03|150
1754882400000|2025-08-11 03:20:00|424.43|424.18|424.53|424.38|424.58|424.43|424.33|424.13|111
1754882700000|2025-08-11 03:25:00|424.48|424.33|424.68|424.48|424.68|424.48|424.38|424.23|75
1754883000000|2025-08-11 03:30:00|424.63|424.53|424.83|424.68|424.88|424.68|424.63|424.48|55
1754883300000|2025-08-11 03:35:00|424.78|424.63|424.88|424.73|425.08|424.93|424.78|424.63|140
1754883600000|2025-08-11 03:40:00|424.93|424.78|424.98|424.83|425.03|424.83|424.88|424.73|24
1754883900000|2025-08-11 03:45:00|424.93|424.78|424.83|424.68|424.93|424.78|424.78|424.63|36
1754884200000|2025-08-11 03:50:00|424.88|424.73|424.78|424.63|424.88|424.73|424.73|424.58|70
1754884500000|2025-08-11 03:55:00|424.73|424.58|424.83|424.68|424.83|424.68|424.73|424.58|28
1754884800000|2025-08-11 04:00:00|424.78|424.63|424.88|424.73|424.93|424.73|424.78|424.63|83
1754885100000|2025-08-11 04:05:00|424.78|424.63|424.93|424.78|424.93|424.78|424.78|424.63|72
1754885400000|2025-08-11 04:10:00|424.88|424.73|424.93|424.78|424.93|424.78|424.88|424.73|41
1754885700000|2025-08-11 04:15:00|424.98|424.83|424.78|424.63|424.98|424.83|424.78|424.63|110
1754886000000|2025-08-11 04:20:00|424.73|424.58|424.68|424.53|424.78|424.63|424.63|424.48|79
1754886300000|2025-08-11 04:25:00|424.63|424.48|424.58|424.43|424.68|424.53|424.58|424.43|96
1754886600000|2025-08-11 04:30:00|424.53|424.38|424.63|424.48|424.63|424.48|424.53|424.38|122
1754886900000|2025-08-11 04:35:00|424.58|424.43|424.73|424.58|424.78|424.63|424.58|424.43|50
1754887200000|2025-08-11 04:40:00|424.78|424.63|424.88|424.73|424.88|424.73|424.78|424.63|47
1754887500000|2025-08-11 04:45:00|424.78|424.63|424.68|424.53|424.78|424.63|424.63|424.48|105
1754887800000|2025-08-11 04:50:00|424.63|424.48|424.68|424.53|424.68|424.53|424.63|424.48|25
1754888100000|2025-08-11 04:55:00|424.73|424.58|424.63|424.48|424.78|424.63|424.63|424.48|64
1754888400000|2025-08-11 05:00:00|424.58|424.43|424.48|424.33|424.58|424.43|424.38|424.23|217
1754888700000|2025-08-11 05:05:00|424.43|424.28|424.63|424.48|424.68|424.53|424.43|424.28|107
1754889000000|2025-08-11 05:10:00|424.58|424.43|424.63|424.48|424.68|424.53|424.53|424.38|32
1754889300000|2025-08-11 05:15:00|424.68|424.53|424.53|424.33|424.68|424.53|424.53|424.33|105
1754889600000|2025-08-11 05:20:00|424.48|424.28|424.53|424.38|424.53|424.38|424.43|424.28|114
1754889900000|2025-08-11 05:25:00|424.48|424.33|424.58|424.43|424.58|424.43|424.43|424.28|57
1754890200000|2025-08-11 05:30:00|424.53|424.38|424.58|424.43|424.63|424.48|424.53|424.38|79
1754890500000|2025-08-11 05:35:00|424.53|424.38|424.63|424.48|424.68|424.48|424.53|424.38|68
1754890800000|2025-08-11 05:40:00|424.68|424.53|424.58|424.43|424.68|424.53|424.53|424.38|107
1754891100000|2025-08-11 05:45:00|424.53|424.38|424.63|424.48|424.63|424.48|424.53|424.38|29
1754891400000|2025-08-11 05:50:00|424.68|424.53|424.63|424.48|424.68|424.53|424.63|424.48|69
1754891700000|2025-08-11 05:55:00|424.58|424.43|424.53|424.38|424.63|424.48|424.53|424.38|57
1754892000000|2025-08-11 06:00:00|424.58|424.43|424.83|424.68|424.83|424.68|424.58|424.43|130
1754892300000|2025-08-11 06:05:00|424.78|424.63|424.63|424.48|424.78|424.63|424.63|424.48|111
1754892600000|2025-08-11 06:10:00|424.58|424.43|424.43|424.28|424.58|424.43|424.43|424.23|148
1754892900000|2025-08-11 06:15:00|424.38|424.23|424.28|424.13|424.38|424.23|424.23|424.03|93
1754893200000|2025-08-11 06:20:00|424.33|424.18|424.33|424.18|424.38|424.23|424.23|424.08|90
1754893500000|2025-08-11 06:25:00|424.38|424.23|424.43|424.28|424.53|424.38|424.38|424.23|169
1754893800000|2025-08-11 06:30:00|424.38|424.23|424.48|424.33|424.48|424.33|424.38|424.23|55
1754894100000|2025-08-11 06:35:00|424.43|424.28|424.58|424.43|424.58|424.43|424.43|424.28|97
1754894400000|2025-08-11 06:40:00|424.53|424.38|424.43|424.28|424.53|424.38|424.38|424.23|84
1754894700000|2025-08-11 06:45:00|424.38|424.23|424.43|424.28|424.43|424.28|424.38|424.23|53
1754895000000|2025-08-11 06:50:00|424.48|424.33|424.48|424.33|424.53|424.38|424.48|424.33|92
1754895300000|2025-08-11 06:55:00|424.43|424.28|424.48|424.33|424.48|424.33|424.43|424.28|75
1754895600000|2025-08-11 07:00:00|424.43|424.28|424.43|424.28|424.43|424.28|424.28|424.13|137
1754895900000|2025-08-11 07:05:00|424.48|424.33|424.53|424.38|424.58|424.43|424.48|424.33|90
1754896200000|2025-08-11 07:10:00|424.48|424.33|424.38|424.23|424.58|424.38|424.38|424.23|154
1754896500000|2025-08-11 07:15:00|424.43|424.28|424.38|424.23|424.53|424.33|424.38|424.23|51
1754896800000|2025-08-11 07:20:00|424.43|424.28|424.28|424.13|424.43|424.28|424.28|424.08|164
1754897100000|2025-08-11 07:25:00|424.23|424.08|424.23|424.08|424.28|424.13|424.13|423.98|89
1754897400000|2025-08-11 07:30:00|424.18|424.03|424.23|424.03|424.23|424.03|423.98|423.83|203
1754897700000|2025-08-11 07:35:00|424.18|424.08|424.28|424.13|424.33|424.18|424.18|424.08|92
1754898000000|2025-08-11 07:40:00|424.23|424.08|424.18|424.03|424.23|424.08|424.08|423.93|149
1754898300000|2025-08-11 07:45:00|424.13|423.98|424.08|423.93|424.13|423.98|424.03|423.88|96
1754898600000|2025-08-11 07:50:00|424.03|423.88|423.93|423.78|424.18|423.98|423.93|423.78|92
1754898900000|2025-08-11 07:55:00|423.88|423.73|423.83|423.63|423.98|423.83|423.78|423.58|130
1754899200000|2025-08-11 08:00:00|423.78|423.58|423.68|423.53|423.83|423.63|423.68|423.53|123
1754899500000|2025-08-11 08:05:00|423.73|423.48|423.78|423.63|423.83|423.63|423.58|423.43|121
1754899800000|2025-08-11 08:10:00|423.83|423.68|423.78|423.63|423.83|423.68|423.68|423.53|72
1754900100000|2025-08-11 08:15:00|423.83|423.68|424.03|423.88|424.03|423.88|423.78|423.63|57
1754900400000|2025-08-11 08:20:00|424.08|423.93|424.08|423.93|424.08|423.93|424.03|423.83|55
1754900700000|2025-08-11 08:25:00|424.03|423.88|423.98|423.83|424.08|423.93|423.98|423.83|88
1754901000000|2025-08-11 08:30:00|424.03|423.88|424.08|423.88|424.18|424.03|423.98|423.83|52
1754901300000|2025-08-11 08:35:00|424.13|423.93|424.13|423.98|424.18|423.98|424.03|423.88|55
1754901600000|2025-08-11 08:40:00|424.08|423.93|424.18|424.03|424.23|424.08|424.08|423.93|93
1754901900000|2025-08-11 08:45:00|424.23|423.98|424.18|424.03|424.28|424.08|424.18|423.98|53
1754902200000|2025-08-11 08:50:00|424.13|423.98|424.08|423.93|424.13|423.98|423.93|423.78|82
1754902500000|2025-08-11 08:55:00|424.13|423.88|423.78|423.63|424.13|423.88|423.78|423.63|188
1754902800000|2025-08-11 09:00:00|423.38|423.23|423.83|423.63|423.93|423.78|423.38|423.23|413
1754903100000|2025-08-11 09:05:00|423.78|423.68|423.78|423.63|423.93|423.73|423.73|423.53|206
1754903400000|2025-08-11 09:10:00|423.83|423.68|423.88|423.73|423.93|423.78|423.78|423.63|158
1754903700000|2025-08-11 09:15:00|423.93|423.78|424.43|424.23|424.48|424.28|423.93|423.78|204
1754904000000|2025-08-11 09:20:00|424.48|423.88|424.58|423.98|424.58|423.98|424.48|423.88|0
1754904300000|2025-08-11 09:25:00|||||||||12
1754904600000|2025-08-11 09:30:00|424.68|424.08|424.58|423.98|424.68|424.08|424.58|423.98|0
1754904900000|2025-08-11 09:35:00|424.68|424.08|424.58|423.98|424.68|424.08|424.58|423.98|49
1754905200000|2025-08-11 09:40:00|424.68|424.08|424.68|424.08|424.68|424.08|424.58|423.98|7
1754905500000|2025-08-11 09:45:00|424.58|423.98|424.68|424.08|424.68|424.08|424.58|423.98|9
1754905800000|2025-08-11 09:50:00|424.58|424.43|424.48|424.28|424.58|424.43|424.48|424.23|44
1754906100000|2025-08-11 09:55:00|424.53|424.33|424.53|424.33|424.53|424.38|424.53|424.33|3
1754906400000|2025-08-11 10:00:00|424.48|424.28|424.38|424.18|424.53|424.38|424.38|424.18|21
1754906700000|2025-08-11 10:05:00|424.33|424.23|424.43|424.23|424.43|424.23|424.33|424.13|0
1754907000000|2025-08-11 10:10:00|424.38|424.18|424.38|424.23|424.38|424.23|424.33|424.13|1
1754907300000|2025-08-11 10:15:00|424.43|424.18|424.43|424.23|424.43|424.23|424.38|424.18|0
1754907600000|2025-08-11 10:20:00|424.48|424.28|424.53|424.38|424.53|424.38|424.43|424.28|7
1754907900000|2025-08-11 10:25:00|424.58||424.53||424.58||424.53||0
1754908200000|2025-08-11 10:30:00|424.58|424.43|424.48|424.33|424.58|424.43|424.48|424.33|29
1754908500000|2025-08-11 10:35:00|424.53||424.53||424.53||424.48||2
1754908800000|2025-08-11 10:40:00|424.48|424.28|424.48|424.33|424.53|424.33|424.48|424.28|8
1754909100000|2025-08-11 10:45:00|424.53|424.28|424.43|424.23|424.53|424.33|424.43|424.23|8
1754909400000|2025-08-11 10:50:00|424.38|424.18|424.38|424.23|424.43|424.23|424.33|424.18|13
1754909700000|2025-08-11 10:55:00|424.43|424.28|424.48|424.28|424.48|424.28|424.38|424.23|7
1754910000000|2025-08-11 11:00:00|424.53|424.33|424.53|424.33|424.58|424.38|424.43|424.28|53
1754910300000|2025-08-11 11:05:00|424.48|424.38|424.48|424.33|424.53|424.38|424.43|424.28|4
1754910600000|2025-08-11 11:10:00|424.43|424.28|424.33|424.18|424.43|424.28|424.28|424.13|24
1754910900000|2025-08-11 11:15:00|424.28|424.13|424.28|424.08|424.28|424.18|424.23|424.03|9
1754911200000|2025-08-11 11:20:00|424.33|424.03|424.23|424.03|424.33|424.08|424.08|423.93|32
1754911500000|2025-08-11 11:25:00|424.18|423.98|424.08|423.88|424.23|424.03|424.08|423.88|11
1754911800000|2025-08-11 11:30:00|424.03|423.83|424.08|423.88|424.08|423.88|423.98|423.83|6
1754912100000|2025-08-11 11:35:00|424.03|423.93|424.18|423.98|424.28|424.08|424.03|423.93|26
1754912400000|2025-08-11 11:40:00|424.23|424.08|424.48|424.28|424.48|424.28|424.18|423.98|36
1754912700000|2025-08-11 11:45:00|424.43|424.23|424.48|424.28|424.53|424.33|424.33|424.13|38
1754913000000|2025-08-11 11:50:00||424.33||424.28||424.33||424.28|3
1754913300000|2025-08-11 11:55:00|424.53|424.33|424.53|424.38|424.58|424.38|424.48|424.28|9
1754913600000|2025-08-11 12:00:00|424.58|424.43|424.53|424.38|424.63|424.48|424.53|424.38|7
1754913900000|2025-08-11 12:05:00|424.48|424.33|424.48|424.28|424.48|424.38|424.48|424.28|7
1754914200000|2025-08-11 12:10:00|424.53|424.33|424.53|424.38|424.53|424.38|424.48|424.28|14
1754914500000|2025-08-11 12:15:00|424.58|424.43|424.63|424.48|424.63|424.48|424.58|424.43|45
1754914800000|2025-08-11 12:20:00|424.68|424.53|424.68|424.53|424.68|424.53|424.58|424.43|30
1754915100000|2025-08-11 12:25:00|424.63|424.48|424.63|424.43|424.68|424.53|424.58|424.38|53
1754915400000|2025-08-11 12:30:00|424.58|424.48|424.58|424.38|424.63|424.48|424.53|424.38|24
1754915700000|2025-08-11 12:35:00|424.53|424.43|424.58|424.43|424.63|424.43|424.53|424.38|15
1754916000000|2025-08-11 12:40:00|424.63|424.38|424.58|424.38|424.63|424.43|424.53|424.33|2
1754916300000|2025-08-11 12:45:00|424.63|424.48|424.63|424.48|424.63|424.48|424.58|424.43|16
1754916600000|2025-08-11 12:50:00|424.58|424.43|424.53|424.33|424.63|424.43|424.48|424.33|10
1754916900000|2025-08-11 12:55:00|424.58|424.38|424.58|424.38|424.58|424.43|424.53|424.33|6
1754917200000|2025-08-11 13:00:00|424.63|424.48|424.58|424.43|424.63|424.48|424.43|424.28|71
1754917500000|2025-08-11 13:05:00|424.53|424.38|424.48|424.28|424.58|424.43|424.43|424.23|25
1754917800000|2025-08-11 13:10:00|424.53|424.33|424.58|424.43|424.63|424.43|424.53|424.33|4
1754918100000|2025-08-11 13:15:00|424.63|424.48|424.58|424.43|424.63|424.48|424.58|424.38|5
1754918400000|2025-08-11 13:20:00|424.53|424.38|424.53|424.38|424.58|424.38|424.48|424.33|25
1754918700000|2025-08-11 13:25:00|424.58|424.43|424.43|424.28|424.63|424.48|424.43|424.28|32
1754919000000|2025-08-11 13:30:00|424.48|424.33|424.73|424.53|425.23|425.03|424.43|424.23|187
1754919300000|2025-08-11 13:35:00|424.68|424.48|424.83|424.63|425.18|424.98|424.53|424.33|34
1754919600000|2025-08-11 13:40:00|424.78|424.58|424.68|424.48|424.93|424.68|424.48|424.23|33
1754919900000|2025-08-11 13:45:00|424.58|424.43|424.63|424.43|424.73|424.48|424.48|424.33|51
1754920200000|2025-08-11 13:50:00|424.68|424.48|424.23|424.03|424.88|424.68|424.23|424.03|55
1754920500000|2025-08-11 13:55:00|424.18|424.08|424.83|424.58|424.83|424.58|423.88|423.68|118
1754920800000|2025-08-11 14:00:00|424.88|424.63|424.98|424.73|425.03|424.83|424.73|424.48|44
1754921100000|2025-08-11 14:05:00|424.93|424.68|425.28|425.03|425.28|425.08|424.88|424.68|75
1754921400000|2025-08-11 14:10:00|425.23|425.08|425.28|425.08|425.88|425.63|425.23|424.98|90
1754921700000|2025-08-11 14:15:00|425.23|425.03|425.23|425.03|425.33|425.08|425.08|424.88|39
1754922000000|2025-08-11 14:20:00|425.18|424.98|425.08|424.88|425.38|425.23|425.08|424.88|37
1754922300000|2025-08-11 14:25:00|425.03|424.83|424.98|424.78|425.13|424.98|424.83|424.63|44
1754922600000|2025-08-11 14:30:00|424.93|424.83|425.13|424.88|425.18|424.93|424.88|424.68|38
1754922900000|2025-08-11 14:35:00|425.08|424.83|424.58|424.38|425.13|424.93|424.53|424.38|46
1754923200000|2025-08-11 14:40:00|424.53|424.33|424.58|424.43|424.73|424.48|424.38|424.23|19
1754923500000|2025-08-11 14:45:00|424.53|424.38|424.28|424.08|424.63|424.43|424.23|424.08|49
1754923800000|2025-08-11 14:50:00|424.23|424.13|424.43|424.28|424.53|424.33|424.23|424.13|30
1754924100000|2025-08-11 14:55:00|424.38|424.23|424.53|424.33|424.68|424.48|424.33|424.18|22
1754924400000|2025-08-11 15:00:00|424.48|424.28|424.38|424.18|424.63|424.43|424.13|423.93|75
1754924700000|2025-08-11 15:05:00|424.33|424.13|424.08|423.88|424.33|424.18|424.08|423.88|21
1754925000000|2025-08-11 15:10:00|423.98|423.93|424.08|423.88|424.18|423.98|423.98|423.83|35
1754925300000|2025-08-11 15:15:00|424.13|423.93|424.08|423.88|424.18|423.98|423.93|423.78|26
1754925600000|2025-08-11 15:20:00|424.03|423.83|423.93|423.73|424.08|423.83|423.88|423.73|28
1754925900000|2025-08-11 15:25:00|423.98|423.78|423.68|423.48|423.98|423.78|423.58|423.43|83
1754926200000|2025-08-11 15:30:00|423.63|423.53|423.68|423.48|423.68|423.53|423.58|423.38|19
1754926500000|2025-08-11 15:35:00|423.63|423.43|423.53|423.38|423.68|423.48|423.53|423.33|13
1754926800000|2025-08-11 15:40:00|423.58|423.33|423.68|423.48|423.73|423.53|423.43|423.28|31
1754927100000|2025-08-11 15:45:00|423.63|423.43|423.68|423.48|423.68|423.48|423.43|423.28|9
1754927400000|2025-08-11 15:50:00|423.73|423.53|423.68|423.48|423.78|423.58|423.68|423.48|1
1754927700000|2025-08-11 15:55:00|423.63|423.43|423.68|423.48|423.73|423.53|423.58|423.38|5
1754928000000|2025-08-11 16:00:00|423.73|423.53|423.98|423.78|423.98|423.78|423.68|423.53|35
1754928300000|2025-08-11 16:05:00|424.03|423.83|424.33|424.08|424.33|424.08|423.98|423.78|8
1754928600000|2025-08-11 16:10:00|424.28|424.13|424.33|424.08|424.43|424.28|424.23|424.08|9
1754928900000|2025-08-11 16:15:00|424.28|424.13|424.23|424.03|424.38|424.13|424.23|424.03|3
1754929200000|2025-08-11 16:20:00|424.33|424.08|424.23|424.08|424.33|424.13|424.23|424.08|21
1754929500000|2025-08-11 16:25:00|424.18|424.03|423.98|423.83|424.23|424.03|423.98|423.78|16
1754929800000|2025-08-11 16:30:00|423.93|423.78|424.13|423.98|424.18|423.98|423.93|423.78|36
1754930100000|2025-08-11 16:35:00|424.18|423.93|423.83|423.63|424.18|423.93|423.78|423.63|25
1754930400000|2025-08-11 16:40:00|423.88|423.68|423.68|423.48|423.88|423.68|423.63|423.48|18
1754930700000|2025-08-11 16:45:00|423.73|423.53|423.68|423.48|423.73|423.53|423.68|423.43|0
1754931000000|2025-08-11 16:50:00|423.73|423.53|423.68|423.53|423.88|423.68|423.68|423.53|8
1754931300000|2025-08-11 16:55:00|423.73|423.48|423.63|423.43|423.83|423.63|423.63|423.43|9
1754931600000|2025-08-11 17:00:00|423.68|423.48|423.93|423.73|423.98|423.78|423.68|423.43|22
1754931900000|2025-08-11 17:05:00|423.98|423.78|423.88|423.73|424.03|423.83|423.88|423.73|9
1754932200000|2025-08-11 17:10:00|423.83|423.68|423.73|423.53|423.93|423.73|423.73|423.53|15
1754932500000|2025-08-11 17:15:00|423.78|423.58|423.68|423.48|423.78|423.58|423.63|423.43|2
1754932800000|2025-08-11 17:20:00|423.63|423.43|423.58|423.38|423.68|423.48|423.48|423.28|13
1754933100000|2025-08-11 17:25:00|423.53|423.33|423.48|423.28|423.58|423.38|423.48|423.28|2
1754933400000|2025-08-11 17:30:00|423.53|423.33|423.48|423.28|423.58|423.38|423.48|423.28|3
1754933700000|2025-08-11 17:35:00|423.43|423.23|423.43|423.23|423.53|423.38|423.33|423.13|18
1754934000000|2025-08-11 17:40:00|423.38|423.18|423.33|423.13|423.43|423.18|423.23|423.08|49
1754934300000|2025-08-11 17:45:00|423.23|423.08|423.43|423.23|423.43|423.23|423.18|423.03|31
1754934600000|2025-08-11 17:50:00|423.48|423.18|423.38|423.13|423.48|423.18|423.33|423.13|5
1754934900000|2025-08-11 17:55:00|423.33|423.18|423.43|423.23|423.43|423.23|423.28|423.13|14
1754935200000|2025-08-11 18:00:00|423.38|423.18|423.38|423.18|423.43|423.23|423.33|423.18|2
1754935500000|2025-08-11 18:05:00|423.33|423.13|423.33|423.13|423.33|423.18|423.28|423.08|3
1754935800000|2025-08-11 18:10:00|423.28|423.08|423.28|423.13|423.43|423.23|423.28|423.08|13
1754936100000|2025-08-11 18:15:00|423.33|423.18|423.33|423.13|423.38|423.23|423.28|423.13|0
1754936400000|2025-08-11 18:20:00|423.28|423.08|423.33|423.13|423.33|423.18|423.28|423.08|1
1754936700000|2025-08-11 18:25:00|423.38|423.18|423.53|423.33|423.58|423.38|423.38|423.13|19
1754937000000|2025-08-11 18:30:00|423.58|423.38|423.53|423.33|423.63|423.48|423.48|423.33|7
1754937300000|2025-08-11 18:35:00|423.58|423.38|423.58|423.38|423.58|423.43|423.48|423.33|1
1754937600000|2025-08-11 18:40:00|423.53|423.43|423.18|423.03|423.53|423.43|423.18|423.03|11
1754937900000|2025-08-11 18:45:00|423.23|423.08|423.53|423.33|423.53|423.33|423.18|423.03|2
1754938200000|2025-08-11 18:50:00|423.58|423.38|423.53|423.33|423.58|423.38|423.48|423.28|4
1754938500000|2025-08-11 18:55:00|423.48|423.28|423.48|423.28|423.53|423.33|423.48|423.23|2
1754938800000|2025-08-11 19:00:00|423.58|423.33|423.63|423.43|423.63|423.48|423.58|423.28|13
1754939100000|2025-08-11 19:05:00|423.58|423.48|423.68|423.48|423.68|423.48|423.58|423.43|2
1754939400000|2025-08-11 19:10:00|423.63|423.43|423.53|423.38|423.63|423.53|423.48|423.33|13
1754939700000|2025-08-11 19:15:00|423.48|423.33|423.43|423.28|423.48|423.33|423.38|423.18|8
1754940000000|2025-08-11 19:20:00|423.48|423.33|423.53|423.38|423.63|423.43|423.48|423.28|7
1754940300000|2025-08-11 19:25:00|423.58|423.33|423.58|423.43|423.63|423.43|423.48|423.33|11
1754940600000|2025-08-11 19:30:00|423.63|423.38|423.53|423.33|423.63|423.43|423.43|423.23|17
1754940900000|2025-08-11 19:35:00|423.48|423.38|423.63|423.43|423.73|423.48|423.48|423.33|8
1754941200000|2025-08-11 19:40:00|423.73|423.53|423.58|423.38|423.73|423.53|423.48|423.33|12
1754941500000|2025-08-11 19:45:00|423.53|423.33|423.43|423.23|423.53|423.38|423.38|423.18|8
1754941800000|2025-08-11 19:50:00|423.48|423.28|423.13|422.98|423.48|423.33|423.08|422.88|7
1754942100000|2025-08-11 19:55:00|423.18|422.93|423.43|423.23|423.43|423.23|423.08|422.83|49
1754942400000|2025-08-11 20:00:00|423.48|423.28|423.33|423.18|423.48|423.28|423.33|423.18|5
1754942700000|2025-08-11 20:05:00|423.38|423.23|423.33|423.13|423.43|423.23|423.33|423.13|4
1754943000000|2025-08-11 20:10:00|423.28|423.08|423.28|423.08|423.28|423.13|423.28|423.08|0
1754943300000|2025-08-11 20:15:00|423.23|423.13|423.28|423.08|423.28|423.13|423.23|423.08|2
1754943900000|2025-08-11 20:25:00|423.33|423.13|423.33|423.13|423.33|423.13|423.28|423.08|0
1754944200000|2025-08-11 20:30:00|423.28|423.08|423.28|423.13|423.33|423.13|423.28|423.08|0
1754944800000|2025-08-11 20:40:00|423.33||423.43||423.43||423.28||2
1754945100000|2025-08-11 20:45:00|423.48|423.18|423.53|423.23|423.53|423.28|423.48|423.18|3
1754945400000|2025-08-11 20:50:00|423.48||423.48||423.48||423.48||0
1754945700000|2025-08-11 20:55:00|423.53|423.18|423.48|423.18|423.53|423.18|423.48|423.18|4
1754946000000|2025-08-11 21:00:00|423.53|423.2|423.95|423.2|423.95|423.2|423.53|423.2|0
1754946300000|2025-08-11 21:05:00|423.75||423.75||423.75||423.75||0
1754946600000|2025-08-11 21:10:00|423.8||423.8||423.8||423.8||0
1754949900000|2025-08-11 22:05:00|423.9|423.3|423.8|423.2|423.9|423.3|423.8|423.2|0
1754950200000|2025-08-11 22:10:00|423.9|423.3|423.9|423.3|424|423.4|423.9|423.3|0
1754950500000|2025-08-11 22:15:00|423.8|423.2|423.7|423.1|423.9|423.3|423.7|423.1|0
1754950800000|2025-08-11 22:20:00|423.8|423.2|423.7|423.1|423.8|423.2|423.7|423.1|0
1754951400000|2025-08-11 22:30:00|423.6|423|423.8|423.2|423.8|423.2|423.6|423|0
1754951700000|2025-08-11 22:35:00|423.7|423.1|423.7|423.1|423.8|423.2|423.7|423.1|0
1754952000000|2025-08-11 22:40:00|423.6|423|423.8|423.2|423.8|423.2|423.6|423|0
1754952300000|2025-08-11 22:45:00|423.7|423.1|423.8|423.2|423.8|423.2|423.7|423.1|0
1754952600000|2025-08-11 22:50:00|423.9|423.3|423.9|423.3|423.9|423.3|423.9|423.3|0
1754952900000|2025-08-11 22:55:00|424|423.4|423.9|423.3|424|423.4|423.9|423.3|0
1754953200000|2025-08-11 23:00:00|424|423.4|424|423.4|424|423.4|424|423.4|0
1754953500000|2025-08-11 23:05:00|423.9|423.3|424|423.4|424|423.4|423.9|423.3|0
1754953800000|2025-08-11 23:10:00|423.9|423.3|423.9|423.3|424|423.4|423.9|423.3|0
1754954100000|2025-08-11 23:15:00|424|423.4|424|423.4|424|423.4|423.9|423.3|0
1754954400000|2025-08-11 23:20:00|423.9|423.3|423.9|423.3|423.9|423.3|423.9|423.3|0
1754954700000|2025-08-11 23:25:00|423.8|423.2|423.9|423.3|423.9|423.3|423.8|423.2|0
1754955000000|2025-08-11 23:30:00|424|423.4|423.9|423.3|424|423.4|423.9|423.3|0
1754955900000|2025-08-11 23:45:00|424|423.4|423.9|423.3|424|423.4|423.9|423.3|0
1754956800000|2025-08-12 00:00:00|423.8|423.2|423.9|423.3|424|423.4|423.8|423.2|0
1754957100000|2025-08-12 00:05:00|424.1|423.5|424|423.4|424.1|423.5|424|423.4|0
1754957400000|2025-08-12 00:10:00|424.1|423.5|424.1|423.5|424.1|423.5|424|423.4|0
1754957700000|2025-08-12 00:15:00|424|423.4|424.3|423.7|424.3|423.7|424|423.4|0
1754958000000|2025-08-12 00:20:00|424.2|423.6|424.6|424|424.7|424.1|424.2|423.6|0
1754958300000|2025-08-12 00:25:00|424.7|424.1|424.6|424|424.7|424.1|424.6|424|0
1754958600000|2025-08-12 00:30:00|424.55|423.9|424.45|424.3|425.05|424.9|423.85|423.7|406
1754958900000|2025-08-12 00:35:00|424.55|424.35|425.15|425|425.35|425.15|424.55|424.35|279
1754959200000|2025-08-12 00:40:00|425.2|425.05|425.3|425.1|425.5|425.35|424.9|424.7|310
1754959500000|2025-08-12 00:45:00|425.25|425.05|425.5|425.3|425.7|425.5|424.85|424.7|274
1754959800000|2025-08-12 00:50:00|425.45|425.25|425.45|425.25|425.85|425.7|425.15|425|439
1754960100000|2025-08-12 00:55:00|425.55|425.3|425.2|425.05|425.75|425.6|425.15|425|233
1754960400000|2025-08-12 01:00:00|425.15|424.95|424.65|424.45|425.4|425.2|424.6|424.4|680
1754960700000|2025-08-12 01:05:00|424.6|424.4|424.75|424.6|425.15|424.95|424.35|424.15|288
1754961000000|2025-08-12 01:10:00|424.8|424.55|424.5|424.35|424.9|424.75|424.5|424.35|230
1754961300000|2025-08-12 01:15:00|424.45|424.3|424.15|424|424.5|424.3|424.05|423.9|142
1754961600000|2025-08-12 01:20:00|424.2|424.05|423.55|423.35|424.2|424.05|423.45|423.3|197
1754961900000|2025-08-12 01:25:00|423.5|423.3|423.9|423.75|424|423.85|423.4|423.25|157
1754962200000|2025-08-12 01:30:00|423.85|423.7|423.4|423.25|423.85|423.7|423.1|422.95|206
1754962500000|2025-08-12 01:35:00|423.45|423.2|422.9|422.75|423.5|423.35|422.8|422.6|185
1754962800000|2025-08-12 01:40:00|422.85|422.7|422.8|422.65|423.1|422.95|422.75|422.55|161
1754963100000|2025-08-12 01:45:00|422.85|422.7|422.65|422.5|422.85|422.7|422.5|422.35|112
1754963400000|2025-08-12 01:50:00|422.55|422.45|422.05|421.85|422.55|422.45|422.05|421.85|146
1754963700000|2025-08-12 01:55:00|422|421.9|422.2|422.05|422.3|422.1|421.95|421.8|133
1754964000000|2025-08-12 02:00:00|422.15|422|422.3|422.15|422.55|422.4|421.95|421.8|173
1754964300000|2025-08-12 02:05:00|422.25|422.1|422.35|422.2|422.35|422.2|422.05|421.9|142
1754964600000|2025-08-12 02:10:00|422.4|422.25|422.5|422.35|422.55|422.4|422.4|422.25|96
1754964900000|2025-08-12 02:15:00|422.4|422.25|422.7|422.55|422.9|422.75|422.4|422.2|114
1754965200000|2025-08-12 02:20:00|422.75|422.6|422.7|422.55|422.8|422.65|422.55|422.4|146
1754965500000|2025-08-12 02:25:00|422.65|422.5|422.5|422.35|422.65|422.5|422.4|422.25|142
1754965800000|2025-08-12 02:30:00|422.55|422.4|422.55|422.4|422.7|422.55|422.4|422.2|164
1754966100000|2025-08-12 02:35:00|422.5|422.35|422.65|422.5|422.7|422.55|422.5|422.35|91
1754966400000|2025-08-12 02:40:00|422.6|422.45|422.65|422.5|422.75|422.6|422.55|422.4|88
1754966700000|2025-08-12 02:45:00|422.6|422.45|422.75|422.6|422.75|422.6|422.55|422.4|86
1754967000000|2025-08-12 02:50:00|422.8|422.65|422.85|422.7|422.95|422.75|422.6|422.45|112
1754967300000|2025-08-12 02:55:00|422.9|422.75|422.65|422.5|422.95|422.8|422.65|422.5|84
1754967600000|2025-08-12 03:00:00|422.7|422.45|422.8|422.6|422.8|422.65|422.55|422.4|87
1754967900000|2025-08-12 03:05:00|422.75|422.65|422.85|422.7|422.9|422.75|422.75|422.55|113
1754968200000|2025-08-12 03:10:00|422.9|422.75|422.9|422.75|422.9|422.75|422.85|422.7|36
1754968500000|2025-08-12 03:15:00|422.85|422.7|422.85|422.7|422.9|422.75|422.85|422.65|95
1754968800000|2025-08-12 03:20:00|422.75|422.6|422.6|422.45|422.75|422.6|422.6|422.45|94
1754969100000|2025-08-12 03:25:00|422.65|422.5|422.6|422.45|422.75|422.55|422.5|422.35|204
1754969400000|2025-08-12 03:30:00|422.55|422.4|422.4|422.25|422.6|422.45|422.4|422.2|75
1754969700000|2025-08-12 03:35:00|422.35|422.2|422.4|422.25|422.45|422.3|422.3|422.15|99
1754970000000|2025-08-12 03:40:00|422.35|422.2|422.4|422.25|422.4|422.25|422.3|422.15|64
1754970300000|2025-08-12 03:45:00|422.45|422.2|422.45|422.3|422.6|422.45|422.45|422.2|84
1754970600000|2025-08-12 03:50:00|422.4|422.25|422.4|422.25|422.4|422.25|422.35|422.15|39
1754970900000|2025-08-12 03:55:00|422.45|422.3|422.35|422.2|422.45|422.3|422.3|422.15|66
1754971200000|2025-08-12 04:00:00|422.3|422.15|422.2|422.05|422.3|422.15|422.2|422.05|39
1754971500000|2025-08-12 04:05:00|422.15|422|422.3|422.15|422.3|422.15|422.15|422|68
1754971800000|2025-08-12 04:10:00|||||||||15
1754972100000|2025-08-12 04:15:00|422.35|422.2|422.4|422.25|422.4|422.25|422.35|422.2|134
1754972400000|2025-08-12 04:20:00|422.45|422.3|422.45|422.3|422.45|422.3|422.45|422.3|64
1754972700000|2025-08-12 04:25:00|422.4|422.25|422.45|422.3|422.45|422.3|422.35|422.2|182
1754973000000|2025-08-12 04:30:00|422.5|422.35|422.5|422.3|422.5|422.35|422.35|422.2|134
1754973300000|2025-08-12 04:35:00|422.55|422.35|422.7|422.55|422.75|422.55|422.55|422.3|74
1754973600000|2025-08-12 04:40:00|422.75|422.6|422.8|422.65|422.85|422.65|422.75|422.6|122
1754973900000|2025-08-12 04:45:00|422.85|422.7|422.95|422.8|423|422.8|422.85|422.7|77
1754974200000|2025-08-12 04:50:00|423|422.85|423.2|423.05|423.25|423.1|422.95|422.85|115
1754974500000|2025-08-12 04:55:00|423.25|423.1|423.45|423.3|423.45|423.3|423.2|423.05|143
1754974800000|2025-08-12 05:00:00|423.4|423.25|422.35|422.15|423.5|423.35|422|421.85|532
1754975100000|2025-08-12 05:05:00|422.3|422.2|422.6|422.45|422.75|422.55|422.3|422.2|146
1754975400000|2025-08-12 05:10:00|422.65|422.5|422.7|422.55|422.85|422.65|422.6|422.45|87
1754975700000|2025-08-12 05:15:00|422.65|422.5|422.65|422.5|422.75|422.55|422.55|422.35|75
1754976000000|2025-08-12 05:20:00|422.6|422.45|422.75|422.6|422.8|422.65|422.55|422.4|78
1754976300000|2025-08-12 05:25:00|422.8|422.65|422.85|422.7|422.95|422.8|422.75|422.6|74
1754976600000|2025-08-12 05:30:00|422.9|422.75|422.8|422.6|422.9|422.75|422.65|422.45|68
1754976900000|2025-08-12 05:35:00|422.75|422.65|422.95|422.8|423|422.85|422.75|422.55|108
1754977200000|2025-08-12 05:40:00|422.9|422.75|423|422.85|423|422.85|422.8|422.65|65
1754977500000|2025-08-12 05:45:00|422.95|422.8|423.05|422.9|423.05|422.9|422.95|422.8|57
1754977800000|2025-08-12 05:50:00|423.1|422.95|423.1|422.95|423.1|422.95|422.95|422.8|47
1754978100000|2025-08-12 05:55:00|423.15|423|423.15|422.95|423.25|423.05|423.1|422.95|64
1754978400000|2025-08-12 06:00:00|423.1|423|423.1|422.95|423.25|423.1|423.1|422.9|65
1754978700000|2025-08-12 06:05:00|423.15|423|422.85|422.7|423.15|423|422.85|422.65|54
1754979000000|2025-08-12 06:10:00|422.8|422.65|422.85|422.7|422.9|422.7|422.75|422.55|88
1754979300000|2025-08-12 06:15:00|422.9|422.75|423|422.85|423|422.85|422.85|422.7|40
1754979600000|2025-08-12 06:20:00|423.05|422.9|423.05|422.9|423.1|422.95|422.95|422.8|59
1754979900000|2025-08-12 06:25:00|423.1|422.95|423.2|423.05|423.2|423.05|423.05|422.9|67
1754980200000|2025-08-12 06:30:00|423.15|423|422.95|422.8|423.15|423|422.95|422.8|68
1754980500000|2025-08-12 06:35:00|422.9|422.75|422.95|422.8|422.95|422.8|422.8|422.65|41
1754980800000|2025-08-12 06:40:00|423|422.85|423.05|422.9|423.05|422.9|422.95|422.8|48
1754981100000|2025-08-12 06:45:00|423.1|422.95|423.05|422.9|423.15|423|423.05|422.9|59
1754981400000|2025-08-12 06:50:00|423.1|422.95|423.1|422.95|423.15|423|423.1|422.95|34
1754981700000|2025-08-12 06:55:00|423.05|422.9|423.1|422.95|423.15|423|423|422.85|85
1754982000000|2025-08-12 07:00:00|423.2|423|423.1|422.95|423.2|423.05|423.05|422.9|137
1754982300000|2025-08-12 07:05:00|423.05|422.9|423.3|423.15|423.35|423.2|423|422.85|221
1754982600000|2025-08-12 07:10:00|423.35|423.2|423.35|423.2|423.35|423.2|423.25|423.1|75
1754982900000|2025-08-12 07:15:00|423.3|423.15|423|422.85|423.35|423.2|423|422.85|124
1754983200000|2025-08-12 07:20:00|423.05|422.8|423.05|422.9|423.15|423|422.95|422.8|148
1754983500000|2025-08-12 07:25:00|423.1|422.95|423|422.85|423.1|422.95|423|422.85|49
1754983800000|2025-08-12 07:30:00|422.95|422.8|422.8|422.65|422.95|422.8|422.8|422.65|135
1754984100000|2025-08-12 07:35:00|422.85|422.7|423|422.85|423.1|422.95|422.85|422.7|145
1754984400000|2025-08-12 07:40:00|423.05|422.9|423.15|423|423.2|423.05|423|422.85|86
1754984700000|2025-08-12 07:45:00|423.2|423.05|423.2|423.05|423.3|423.15|423.2|423.05|99
1754985000000|2025-08-12 07:50:00|423.25|423.1|423.25|423.1|423.25|423.1|423.15|423|79
1754985300000|2025-08-12 07:55:00|423.3|423.15|423.2|423.05|423.35|423.2|423.2|423.05|111
1754985600000|2025-08-12 08:00:00|423.25|423.1|423.3|423.15|423.3|423.15|423.25|423.05|98
1754985900000|2025-08-12 08:05:00|423.35|423.1|423.4|423.25|423.5|423.35|423.3|423.1|174
1754986200000|2025-08-12 08:10:00|423.45|423.3|423.35|423.2|423.5|423.35|423.35|423.2|105
1754986500000|2025-08-12 08:15:00|423.4|423.25|423.5|423.35|423.55|423.4|423.4|423.25|73
1754986800000|2025-08-12 08:20:00|423.55|423.4|423.5|423.35|423.55|423.4|423.45|423.3|85
1754987100000|2025-08-12 08:25:00|423.45|423.3|423.45|423.3|423.55|423.4|423.45|423.3|108
1754987400000|2025-08-12 08:30:00|423.5|423.35|423.35|423.2|423.5|423.35|423.35|423.2|75
1754987700000|2025-08-12 08:35:00|423.4|423.25|423.3|423.15|423.45|423.3|423.3|423.15|95
1754988000000|2025-08-12 08:40:00|423.25|423.1|423.3|423.15|423.3|423.15|423.2|423.05|143
1754988300000|2025-08-12 08:45:00|423.25|423.1|423.25|423.1|423.35|423.2|423.2|423.05|131
1754988600000|2025-08-12 08:50:00|423.2|423.05|423.1|422.95|423.2|423.05|423.1|422.95|161
1754988900000|2025-08-12 08:55:00|423.05|422.9|422.95|422.75|423.15|423|422.9|422.7|360
1754989200000|2025-08-12 09:00:00|423|422.8|422.55|422.35|423|422.85|422.35|422.2|777
1754989500000|2025-08-12 09:05:00|422.5|422.4|422.35|422.15|422.55|422.4|422.15|422|438
1754989800000|2025-08-12 09:10:00|422.4|422.2|422.15|421.95|422.4|422.2|422.15|421.95|68
1754990100000|2025-08-12 09:15:00|422.1|422|422.3|422.1|422.5|422.3|422.1|421.95|205
1754990400000|2025-08-12 09:20:00|422.5|421.9|422.4|421.8|422.5|421.9|422.4|421.8|2
1754990700000|2025-08-12 09:25:00|422.5|421.9|422.5|421.9|422.5|421.9|422.4|421.8|13
1754991000000|2025-08-12 09:30:00|422.4|421.8|422.4|421.8|422.4|421.8|422.4|421.8|0
1754991300000|2025-08-12 09:35:00|422.5|421.9|422.5|421.9|422.5|421.9|422.4|421.8|99
1754991600000|2025-08-12 09:40:00|422.4|421.8|422.4|421.8|422.5|421.9|422.4|421.8|7
1754991900000|2025-08-12 09:45:00|422.5|421.9|422.5|421.9|422.5|421.9|422.4|421.8|1
1754992200000|2025-08-12 09:50:00|422.8|422.6|422.75|422.55|422.9|422.7|422.75|422.55|19
1754992500000|2025-08-12 09:55:00|422.7|422.5|422.6|422.4|422.7|422.5|422.55|422.4|5
1754992800000|2025-08-12 10:00:00|422.55|422.35|422.5|422.3|422.6|422.4|422.45|422.3|3
1754993100000|2025-08-12 10:05:00|422.55|422.35|422.5|422.3|422.8|422.6|422.5|422.3|46
1754993400000|2025-08-12 10:10:00|422.55|422.35|422.65|422.45|422.7|422.5|422.55|422.35|1
1754993700000|2025-08-12 10:15:00|422.7|422.4|422.75|422.55|422.75|422.55|422.65|422.4|4
1754994000000|2025-08-12 10:20:00|422.7|422.45|422.75|422.55|422.85|422.65|422.7|422.45|6
1754994300000|2025-08-12 10:25:00|422.7|422.5|422.6|422.35|422.7|422.5|422.6|422.35|2
1754994600000|2025-08-12 10:30:00|423.4|422.9|428.45|428.15|429.45|429.15|423.4|422.9|1119
1754994900000|2025-08-12 10:35:00|428.4|428.1|427.45|427.15|428.4|428.1|426.55|426.35|246
1754995200000|2025-08-12 10:40:00|427.4|427.2|427.15|426.95|428|427.85|426.9|426.75|327
1754995500000|2025-08-12 10:45:00|427.1|426.9|428|427.75|428.1|427.85|427.05|426.9|52
1754995800000|2025-08-12 10:50:00|427.95|427.7|427.75|427.5|429.05|428.75|427.75|427.5|108
1754996100000|2025-08-12 10:55:00|427.7|427.55|427.75|427.55|428.15|427.95|427.35|427.2|69
1754996400000|2025-08-12 11:00:00|427.7|427.45|427.8|427.65|427.85|427.65|427.25|427.1|141
1754996700000|2025-08-12 11:05:00|427.75|427.55|427.25|427.05|427.95|427.75|427.2|427|134
1754997000000|2025-08-12 11:10:00|427.2|427|427.6|427.35|427.6|427.35|427.05|426.85|134
1754997300000|2025-08-12 11:15:00|427.55|427.3|428|427.8|428|427.8|427.35|427.2|79
1754997600000|2025-08-12 11:20:00|427.95|427.75|427.55|427.35|427.95|427.85|427.55|427.35|55
1754997900000|2025-08-12 11:25:00|427.5|427.45|427.55|427.4|427.7|427.5|427.5|427.3|57
1754998200000|2025-08-12 11:30:00|427.5|427.35|427.6|427.4|427.65|427.45|427.35|427.15|97
1754998500000|2025-08-12 11:35:00|427.65|427.45|427.45|427.25|427.75|427.6|427.45|427.2|58
1754998800000|2025-08-12 11:40:00|427.4|427.2|427.25|427.05|427.5|427.3|427.2|427|55
1754999100000|2025-08-12 11:45:00|427.3|427.15|427.45|427.3|427.45|427.3|427.2|427|60
1754999400000|2025-08-12 11:50:00|427.4|427.25|427.5|427.35|427.7|427.5|427.35|427.2|104
1754999700000|2025-08-12 11:55:00|427.55|427.4|428.1|427.85|428.1|427.9|427.5|427.35|107
1755000000000|2025-08-12 12:00:00|428.05|427.8|428.6|428.35|428.6|428.35|428|427.8|31
1755000300000|2025-08-12 12:05:00|428.65|428.4|429.55|429.3|429.65|429.45|428.6|428.4|158
1755000600000|2025-08-12 12:10:00|429.6|429.35|429.9|429.7|429.9|429.7|429.55|429.3|45
1755000900000|2025-08-12 12:15:00|429.95|429.75|430.25|429.95|431.15|430.9|429.7|429.45|127
1755001200000|2025-08-12 12:20:00|430.05|430|430.15|429.9|430.6|430.45|430|429.75|75
1755001500000|2025-08-12 12:25:00|430.2|429.95|430|429.75|430.4|430.15|430|429.6|46
1755001800000|2025-08-12 12:30:00|430.4|429.8|431|430.85|431.4|431.25|430.2|429.75|74
1755002100000|2025-08-12 12:35:00|431.1|430.75|432.15|432|432.15|432|431|430.75|244
1755002400000|2025-08-12 12:40:00|432.2|432.05|433|432.8|433.1|432.85|432.2|432.05|226
1755002700000|2025-08-12 12:45:00|432.9|432.75|433.05|432.9|433.45|433.25|432.8|432.65|107
1755003000000|2025-08-12 12:50:00|433|432.8|433.05|432.85|433.1|432.95|432.8|432.6|94
1755003300000|2025-08-12 12:55:00|433|432.9|432.6|432.45|433.2|433|432.4|432.25|104
1755003600000|2025-08-12 13:00:00|432.65|432.5|432.9|432.7|433.1|432.85|432.45|432.3|50
1755003900000|2025-08-12 13:05:00|433.05|432.75|432.85|432.6|433.1|432.85|432.75|432.55|16
1755004200000|2025-08-12 13:10:00|432.8|432.65|432.8|432.6|432.9|432.7|432.55|432.4|39
1755004500000|2025-08-12 13:15:00|432.75|432.55|432.9|432.7|432.95|432.75|432.75|432.55|27
1755004800000|2025-08-12 13:20:00|432.85|432.65|432.65|432.45|432.85|432.7|432.65|432.45|34
1755005100000|2025-08-12 13:25:00|432.6|432.4|432.5|432.25|433|432.8|432.15|431.95|142
1755005400000|2025-08-12 13:30:00|432.6|432.3|435.55|435.25|436.35|436.05|432.35|432.05|436
1755005700000|2025-08-12 13:35:00|435.6|435.4|436.15|435.85|436.6|436.35|435.35|435.15|94
1755006000000|2025-08-12 13:40:00|436.1|435.75|435.05|434.85|436.3|435.9|435.05|434.8|102
1755006300000|2025-08-12 13:45:00|435.15|434.95|435.45|435.2|435.9|435.7|434.8|434.6|148
1755006600000|2025-08-12 13:50:00|435.4|435.25|435.4|435.05|435.55|435.25|434.55|434.3|92
1755006900000|2025-08-12 13:55:00|435.35|435.15|434.9|434.5|435.55|435.25|434.65|434.4|115
1755007200000|2025-08-12 14:00:00|434.95|434.4|435.2|434.9|435.45|435.25|434.4|434.2|207
1755007500000|2025-08-12 14:05:00|435.15|434.85|435.3|435|435.9|435.65|435.05|434.85|111
1755007800000|2025-08-12 14:10:00|435.25|435.05|435.85|435.6|435.9|435.6|435.15|434.95|53
1755008100000|2025-08-12 14:15:00|435.9|435.65|437.05|436.85|437.1|436.9|435.9|435.65|82
1755008400000|2025-08-12 14:20:00|437|436.8|436.95|436.7|437.15|436.95|436.6|436.35|96
1755008700000|2025-08-12 14:25:00|436.9|436.65|437.35|437.1|437.6|437.35|436.8|436.55|50
1755009000000|2025-08-12 14:30:00|437.15|437.05|437.55|437.35|437.6|437.35|437.1|436.85|76
1755009300000|2025-08-12 14:35:00|437.6|437.4|437.35|437.15|437.65|437.5|437.1|436.9|65
1755009600000|2025-08-12 14:40:00|437.4|437.2|437.65|437.5|437.75|437.6|437.2|437|165
1755009900000|2025-08-12 14:45:00|437.7|437.55|438|437.75|438.05|437.85|437.7|437.45|78
1755010200000|2025-08-12 14:50:00|437.95|437.8|438.25|438|438.5|438.3|437.95|437.8|138
1755010500000|2025-08-12 14:55:00|438.3|438.05|438.5|438.3|438.65|438.5|438.3|438.05|120
1755010800000|2025-08-12 15:00:00|438.45|438.25|438.9|438.7|439|438.8|438.4|438.15|78
1755011100000|2025-08-12 15:05:00|438.85|438.75|438.35|438.15|438.85|438.75|438|437.85|131
1755011400000|2025-08-12 15:10:00|438.3|438.1|438.55|438.35|438.6|438.4|438.3|438.05|34
1755011700000|2025-08-12 15:15:00|438.65|438.4|438.95|438.75|439.05|438.9|438.65|438.4|104
1755012000000|2025-08-12 15:20:00|438.9|438.8|439.35|439.15|439.35|439.2|438.8|438.6|121
1755012300000|2025-08-12 15:25:00|439.25|439.2|438.95|438.75|439.25|439.2|438.75|438.5|180
1755012600000|2025-08-12 15:30:00|439.05|438.8|439.3|439.1|439.4|439.2|438.95|438.7|86
1755012900000|2025-08-12 15:35:00|439.35|439.15|439.15|438.95|439.45|439.25|439|438.8|94
1755013200000|2025-08-12 15:40:00|439.05|439|438.8|438.55|439.15|439|438.65|438.4|56
1755013500000|2025-08-12 15:45:00|438.75|438.5|438.6|438.4|439|438.75|438.45|438.3|63
1755013800000|2025-08-12 15:50:00|438.65|438.45|438.4|438.2|438.75|438.6|438.15|438|77
1755014100000|2025-08-12 15:55:00|438.35|438.15|438.35|438.1|438.55|438.35|438.1|437.9|65
1755014400000|2025-08-12 16:00:00|438.3|438.05|438.35|438.05|438.5|438.3|438.1|437.9|17
1755014700000|2025-08-12 16:05:00|438.3|438.1|438.3|438.1|438.35|438.15|438.2|437.95|21
1755015000000|2025-08-12 16:10:00|438.4|438.15|438.65|438.45|438.65|438.45|438.35|438.1|12
1755015300000|2025-08-12 16:15:00|438.75|438.5|439|438.75|439|438.75|438.75|438.5|8
1755015600000|2025-08-12 16:20:00|438.95||439||439||438.95||5
1755015900000|2025-08-12 16:25:00|439.05|438.85|439|438.75|439.2|438.95|438.95|438.7|29
1755016200000|2025-08-12 16:30:00|438.95|438.65|439.1|438.9|439.15|438.95|438.95|438.65|30
1755016500000|2025-08-12 16:35:00|439.05|438.85|438.8|438.6|439.05|438.9|438.8|438.55|33
1755016800000|2025-08-12 16:40:00|438.85|438.55|438.85|438.7|438.9|438.7|438.8|438.55|19
1755017100000|2025-08-12 16:45:00|438.9|438.65|439|438.75|439|438.8|438.85|438.65|42
1755017400000|2025-08-12 16:50:00|438.95|438.8|438.85|438.65|439.05|438.85|438.85|438.65|41
1755017700000|2025-08-12 16:55:00|438.8|438.7|438.8|438.6|438.8|438.7|438.6|438.4|31
1755018000000|2025-08-12 17:00:00|438.75|438.55|438.75|438.5|438.8|438.6|438.65|438.4|16
1755018300000|2025-08-12 17:05:00|438.8|438.55|438.8|438.6|438.8|438.6|438.65|438.45|20
1755018600000|2025-08-12 17:10:00|438.75|438.55|438.95|438.75|439.05|438.8|438.75|438.55|28
1755018900000|2025-08-12 17:15:00|439|438.8|439|438.8|439.1|438.9|438.95|438.8|5
1755019200000|2025-08-12 17:20:00|439.05|438.85|439.15|438.95|439.15|439|438.95|438.75|35
1755019500000|2025-08-12 17:25:00|439.2|438.9|439.2|439|439.2|439.05|439.1|438.9|19
1755019800000|2025-08-12 17:30:00|439.25|439.05|439.3|439.1|439.4|439.15|439.2|439|25
1755020100000|2025-08-12 17:35:00|439.35|439.15|439.3|439.1|439.5|439.3|439.3|439.1|23
1755020400000|2025-08-12 17:40:00|439.25|439.15|439.3|439.1|439.5|439.3|439.25|439.05|29
1755020700000|2025-08-12 17:45:00|439.35|439.15|439.45|439.25|439.7|439.45|439.35|439.15|62
1755021000000|2025-08-12 17:50:00|439.5|439.3|439.65|439.35|439.65|439.35|439.45|439.2|5
1755021300000|2025-08-12 17:55:00|439.6|439.3|439.45|439.3|439.6|439.3|439.45|439.25|6
1755021600000|2025-08-12 18:00:00|439.5|439.35|439.5|439.25|439.6|439.4|439.5|439.25|26
1755021900000|2025-08-12 18:05:00|439.45|439.3|439.5|439.3|439.5|439.3|439.4|439.15|29
1755022200000|2025-08-12 18:10:00|439.45|439.25|439.45|439.25|439.55|439.3|439.4|439.25|4
1755022500000|2025-08-12 18:15:00|439.4|439.3|439.35|439.15|439.4|439.3|439.25|439.1|15
1755022800000|2025-08-12 18:20:00|439.3|439.1|439.35|439.1|439.4|439.15|439.3|439.1|3
1755023100000|2025-08-12 18:25:00|439.3|439.15|439.25|439.05|439.35|439.15|439.2|439|8
1755023400000|2025-08-12 18:30:00|439.3|439|439.1|438.9|439.3|439|439.05|438.85|14
1755023700000|2025-08-12 18:35:00|439.15|438.95|438.95|438.75|439.15|438.95|438.95|438.75|18
1755024000000|2025-08-12 18:40:00|438.9|438.7|439.05|438.85|439.05|438.85|438.9|438.7|6
1755024300000|2025-08-12 18:45:00|439.1|438.9|439.15|438.9|439.15|438.9|439.05|438.85|5
1755024600000|2025-08-12 18:50:00|439.1|438.85|439.1|438.85|439.15|438.9|438.95|438.75|15
1755024900000|2025-08-12 18:55:00|439.05|438.9|439.1|438.9|439.1|438.9|439|438.8|4
1755025200000|2025-08-12 19:00:00|439.15|438.85|439.1|438.9|439.15|438.95|439.05|438.8|2
1755025500000|2025-08-12 19:05:00|439.05|438.95|439.2|438.95|439.2|438.95|439.05|438.85|5
1755025800000|2025-08-12 19:10:00|439.15|439|439.2|439|439.25|439.05|439.15|438.95|14
1755026100000|2025-08-12 19:15:00|439.25|439.05|439.35|439.15|439.35|439.15|439.25|439.05|14
1755026400000|2025-08-12 19:20:00|439.3|439.1|439.3|439.1|439.4|439.2|439.25|439.1|23
1755026700000|2025-08-12 19:25:00|439.25|439.15|439|438.85|439.25|439.15|438.9|438.7|53
1755027000000|2025-08-12 19:30:00|439.05|438.8|439.1|438.9|439.15|439|439.05|438.8|47
1755027300000|2025-08-12 19:35:00|439.15|438.95|439.15|438.95|439.25|439.05|439.1|438.9|31
1755027600000|2025-08-12 19:40:00|439.1|438.9|439|438.8|439.15|438.95|438.95|438.8|24
1755027900000|2025-08-12 19:45:00|438.95|438.85|438.95|438.75|439.1|438.9|438.85|438.7|48
1755028200000|2025-08-12 19:50:00|438.9|438.7|438.95|438.8|439.2|439|438.85|438.7|57
1755028500000|2025-08-12 19:55:00|439|438.75|438.75|438.55|439.05|438.85|438.5|438.35|127
1755028800000|2025-08-12 20:00:00|438.8|438.6|438.8|438.6|438.9|438.7|438.8|438.6|10
1755029100000|2025-08-12 20:05:00|438.85|438.65|438.9|438.7|438.9|438.7|438.85|438.65|4
1755029400000|2025-08-12 20:10:00|438.8|438.6|438.9|438.7|438.9|438.7|438.7|438.55|60
1755029700000|2025-08-12 20:15:00|438.85|438.65|438.85|438.65|438.85|438.65|438.85|438.65|9
1755030000000|2025-08-12 20:20:00|438.8|438.6|438.8|438.65|438.8|438.65|438.8|438.6|1
1755030300000|2025-08-12 20:25:00|438.85||438.85||438.85||438.85||1
1755030600000|2025-08-12 20:30:00|438.9|438.7|438.9|438.7|438.9|438.7|438.9|438.7|1
1755030900000|2025-08-12 20:35:00||438.75||438.7||438.75||438.7|0
1755031200000|2025-08-12 20:40:00|438.85|438.75|438.95|438.7|439.2|438.75|438.85|438.7|15
1755031800000|2025-08-12 20:50:00|||||||||2
1755032100000|2025-08-12 20:55:00|438.9|438.75|438.95|438.65|439|438.75|438.9|438.65|4
1755032400000|2025-08-12 21:00:00|439|438.6|439.67|438.57|439.7|438.6|439|438.55|0
1755033000000|2025-08-12 21:10:00|439.42|438.82|439.42|438.82|439.42|438.82|439.42|438.82|0
1755034800000|2025-08-12 21:40:00|439.32|438.72|439.32|438.72|439.42|438.82|439.32|438.72|0
1755035100000|2025-08-12 21:45:00|439.42|438.82|439.42|438.82|439.42|438.82|439.32|438.72|0
1755036000000|2025-08-12 22:00:00|439.52|438.92|439.42|438.82|439.52|438.92|439.32|438.72|0
1755036300000|2025-08-12 22:05:00|439.32|438.72|439.32|438.72|439.42|438.82|439.32|438.72|0
1755036600000|2025-08-12 22:10:00|439.42|438.82|439.42|438.82|439.42|438.82|439.32|438.72|0
1755036900000|2025-08-12 22:15:00|439.32|438.72|439.32|438.72|439.42|438.82|439.32|438.72|0
1755039900000|2025-08-12 23:05:00|439.42|438.82|439.42|438.82|439.42|438.82|439.32|438.72|0
1755040500000|2025-08-12 23:15:00|439.32|438.72|439.32|438.72|439.42|438.82|439.32|438.72|0
1755040800000|2025-08-12 23:20:00|439.42|438.82|439.32|438.72|439.42|438.82|439.32|438.72|0
1755041100000|2025-08-12 23:25:00|439.42|438.82|439.42|438.82|439.42|438.82|439.32|438.72|0
1755041400000|2025-08-12 23:30:00|439.32|438.72|439.32|438.72|439.32|438.72|439.32|438.72|0
1755041700000|2025-08-12 23:35:00|439.42|438.82|439.32|438.72|439.42|438.82|439.32|438.72|0
1755042000000|2025-08-12 23:40:00|439.42|438.82|439.42|438.82|439.52|438.92|439.42|438.82|0
1755042300000|2025-08-12 23:45:00|439.52|438.92|439.52|438.92|439.62|439.02|439.42|438.82|0
1755042600000|2025-08-12 23:50:00|439.42|438.82|439.52|438.92|439.62|439.02|439.32|438.72|0
1755042900000|2025-08-12 23:55:00|439.62|439.02|439.62|439.02|439.62|439.02|439.52|438.92|0
1755043200000|2025-08-13 00:00:00|439.52|438.92|439.52|438.92|439.62|439.02|439.52|438.92|0
1755043500000|2025-08-13 00:05:00|439.42|438.82|439.62|439.02|439.62|439.02|439.42|438.82|0
1755043800000|2025-08-13 00:10:00|439.52|438.92|439.52|438.92|439.62|439.02|439.42|438.82|0
1755044100000|2025-08-13 00:15:00|439.42|438.82|439.22|438.62|439.52|438.92|439.22|438.62|0
1755045000000|2025-08-13 00:30:00|438.32|437.97|437.32|437.12|438.32|437.97|436.77|436.62|449
1755045300000|2025-08-13 00:35:00|437.37|437.17|438.07|437.87|438.17|437.97|436.82|436.62|415
1755045600000|2025-08-13 00:40:00|438.02|437.82|438.22|438.07|438.27|438.12|437.62|437.47|323
1755045900000|2025-08-13 00:45:00|438.27|438.12|439.02|438.82|439.17|439.02|438.27|438.07|360
1755046200000|2025-08-13 00:50:00|439.07|438.87|439.92|439.77|440.02|439.82|439.07|438.87|288
1755046500000|2025-08-13 00:55:00|439.82|439.72|439.57|439.42|440.12|439.97|439.57|439.37|286
1755046800000|2025-08-13 01:00:00|439.27|439.12|439.12|438.92|439.82|439.67|438.67|438.47|965
1755047100000|2025-08-13 01:05:00|439.17|438.97|439.27|439.12|439.72|439.52|439.07|438.87|359
1755047400000|2025-08-13 01:10:00|439.32|439.17|439.07|438.92|439.62|439.47|438.92|438.77|413
1755047700000|2025-08-13 01:15:00|439.12|438.87|439.22|439.02|439.22|439.02|438.82|438.67|219
1755048000000|2025-08-13 01:20:00|439.17|439.07|439.17|439.02|439.47|439.27|438.77|438.62|319
1755048300000|2025-08-13 01:25:00|439.12|438.97|439.32|439.12|439.32|439.17|438.92|438.77|157
1755048600000|2025-08-13 01:30:00|439.37|439.17|439.12|438.97|439.37|439.22|439.02|438.87|236
1755048900000|2025-08-13 01:35:00|439.17|438.92|438.52|438.37|439.17|438.92|438.47|438.32|331
1755049200000|2025-08-13 01:40:00|438.47|438.32|438.77|438.62|438.77|438.62|438.47|438.32|146
1755049500000|2025-08-13 01:45:00|438.82|438.67|439.12|438.92|439.27|439.02|438.77|438.62|214
1755049800000|2025-08-13 01:50:00|439.17|438.97|439.17|439.02|439.37|439.22|438.82|438.62|241
1755050100000|2025-08-13 01:55:00|439.07|438.92|439.67|439.47|439.72|439.57|439.07|438.92|264
1755050400000|2025-08-13 02:00:00|439.72|439.52|439.92|439.72|440.07|439.92|439.67|439.52|332
1755050700000|2025-08-13 02:05:00|439.97|439.77|439.97|439.82|440.07|439.92|439.82|439.67|184
1755051000000|2025-08-13 02:10:00|439.92|439.77|439.82|439.67|439.97|439.82|439.72|439.57|224
1755051300000|2025-08-13 02:15:00|439.87|439.72|439.92|439.77|440.27|440.07|439.77|439.57|344
1755051600000|2025-08-13 02:20:00|439.97|439.82|440.12|439.92|440.27|440.12|439.82|439.67|190
1755051900000|2025-08-13 02:25:00|440.07|439.87|440.62|440.42|440.67|440.52|439.97|439.82|360
1755052200000|2025-08-13 02:30:00|440.67|440.47|440.17|439.97|440.67|440.52|440.17|439.97|214
1755052500000|2025-08-13 02:35:00|440.22|440.02|440.17|440.02|440.42|440.27|440.07|439.92|155
1755052800000|2025-08-13 02:40:00|440.22|440.07|440.32|440.17|440.42|440.22|440.17|440.02|162
1755053100000|2025-08-13 02:45:00|440.37|440.22|440.32|440.17|440.47|440.32|440.32|440.17|136
1755053400000|2025-08-13 02:50:00|440.27|440.12|440.27|440.12|440.37|440.22|439.92|439.77|168
1755053700000|2025-08-13 02:55:00|440.32|440.17|440.47|440.32|440.57|440.42|440.32|440.12|115
1755054000000|2025-08-13 03:00:00|440.52|440.37|440.52|440.37|440.82|440.67|440.52|440.37|169
1755054300000|2025-08-13 03:05:00|440.62|440.47|440.87|440.72|440.92|440.72|440.47|440.32|220
1755054600000|2025-08-13 03:10:00|440.92|440.77|440.87|440.72|441.02|440.82|440.82|440.67|185
1755054900000|2025-08-13 03:15:00|440.82|440.67|440.62|440.42|441.12|440.97|440.62|440.42|263
1755055200000|2025-08-13 03:20:00|440.57|440.37|440.57|440.42|440.57|440.42|440.47|440.32|181
1755055500000|2025-08-13 03:25:00|440.62|440.47|440.82|440.67|440.82|440.67|440.57|440.47|187
1755055800000|2025-08-13 03:30:00|440.77|440.62|440.52|440.32|440.82|440.67|440.47|440.32|253
1755056100000|2025-08-13 03:35:00|440.47|440.37|440.67|440.52|440.67|440.52|440.42|440.22|154
1755056400000|2025-08-13 03:40:00|440.72|440.57|440.92|440.77|440.97|440.82|440.72|440.57|94
1755056700000|2025-08-13 03:45:00|440.87|440.72|440.72|440.57|440.87|440.72|440.72|440.57|125
1755057000000|2025-08-13 03:50:00|440.77|440.62|440.47|440.32|440.82|440.67|440.32|440.17|246
1755057300000|2025-08-13 03:55:00|440.52|440.37|440.57|440.37|440.72|440.57|440.52|440.37|129
1755057600000|2025-08-13 04:00:00|440.52|440.42|440.17|440.02|440.57|440.42|440.07|439.92|119
1755057900000|2025-08-13 04:05:00|440.22|440.07|440.17|440.02|440.27|440.12|440.17|440.02|63
1755058200000|2025-08-13 04:10:00|440.12|439.97|439.92|439.77|440.27|440.12|439.82|439.62|138
1755058500000|2025-08-13 04:15:00|439.82|439.67|439.97|439.82|440.12|439.92|439.72|439.57|152
1755058800000|2025-08-13 04:20:00|439.77|439.77|439.52|439.37|439.77|439.82|439.47|439.32|192
1755059100000|2025-08-13 04:25:00|439.57|439.32|439.92|439.77|439.92|439.77|439.32|439.17|326
1755059400000|2025-08-13 04:30:00|439.97|439.82|439.67|439.52|440.07|439.92|439.67|439.52|323
1755059700000|2025-08-13 04:35:00|439.72|439.47|439.27|439.12|439.72|439.52|439.27|439.12|201
1755060000000|2025-08-13 04:40:00|439.22|439.07|439.32|439.17|439.42|439.27|439.17|439.02|217
1755060300000|2025-08-13 04:45:00|439.37|439.22|439.37|439.22|439.47|439.27|439.32|439.17|79
1755060600000|2025-08-13 04:50:00|439.42|439.27|439.42|439.22|439.52|439.37|439.32|439.17|141
1755060900000|2025-08-13 04:55:00|439.37|439.17|439.27|439.12|439.42|439.27|439.27|439.12|80
1755061200000|2025-08-13 05:00:00|439.32|439.22|439.72|439.57|439.72|439.57|438.92|438.77|421
1755061500000|2025-08-13 05:05:00|439.62|439.47|439.72|439.57|440.07|439.92|439.62|439.47|245
1755061800000|2025-08-13 05:10:00|439.77|439.62|439.57|439.37|439.92|439.72|439.47|439.32|123
1755062100000|2025-08-13 05:15:00|439.52|439.42|439.77|439.62|439.82|439.67|439.52|439.37|104
1755062400000|2025-08-13 05:20:00|439.72|439.57|439.57|439.42|439.82|439.67|439.52|439.37|96
1755062700000|2025-08-13 05:25:00|439.52|439.37|439.62|439.42|439.77|439.57|439.47|439.32|85
1755063000000|2025-08-13 05:30:00|439.57|439.37|439.47|439.32|439.57|439.37|439.32|439.17|102
1755063300000|2025-08-13 05:35:00|439.57|439.42|439.52|439.37|439.62|439.47|439.42|439.22|112
1755063600000|2025-08-13 05:40:00|439.47|439.32|439.52|439.37|439.57|439.37|439.37|439.22|73
1755063900000|2025-08-13 05:45:00|439.62|439.42|439.67|439.52|439.82|439.67|439.57|439.37|148
1755064200000|2025-08-13 05:50:00|439.77|439.47|439.92|439.77|439.92|439.77|439.72|439.47|104
1755064500000|2025-08-13 05:55:00|439.87|439.72|439.77|439.62|440.02|439.87|439.72|439.57|157
1755064800000|2025-08-13 06:00:00|439.82|439.67|439.72|439.57|439.82|439.67|439.62|439.47|153
1755065100000|2025-08-13 06:05:00|439.77|439.62|439.52|439.37|439.82|439.67|439.52|439.37|121
1755065400000|2025-08-13 06:10:00|439.57|439.32|439.57|439.42|439.62|439.47|439.47|439.32|152
1755065700000|2025-08-13 06:15:00|439.62|439.47|439.52|439.37|439.62|439.47|439.47|439.32|120
1755066000000|2025-08-13 06:20:00|439.57|439.42|439.72|439.57|439.72|439.57|439.52|439.37|129
1755066300000|2025-08-13 06:25:00|439.67|439.52|439.72|439.57|439.72|439.57|439.62|439.47|112
1755066600000|2025-08-13 06:30:00|439.77|439.62|439.92|439.77|439.92|439.77|439.77|439.62|71
1755066900000|2025-08-13 06:35:00|439.87|439.72|439.82|439.67|439.92|439.77|439.77|439.62|105
1755067200000|2025-08-13 06:40:00|439.87|439.72|440.02|439.87|440.02|439.87|439.82|439.72|71
1755067500000|2025-08-13 06:45:00|440.07|439.92|440.07|439.92|440.22|440.02|440.07|439.87|126
1755067800000|2025-08-13 06:50:00|440.02|439.87|439.52|439.37|440.07|439.92|439.47|439.27|294
1755068100000|2025-08-13 06:55:00|439.47|439.32|439.32|439.17|439.62|439.47|439.32|439.17|159
1755068400000|2025-08-13 07:00:00|439.37|439.22|439.57|439.42|439.57|439.42|439.32|439.17|195
1755068700000|2025-08-13 07:05:00|439.52|439.37|439.57|439.42|439.72|439.57|439.47|439.32|149
1755069000000|2025-08-13 07:10:00|439.52|439.37|439.77|439.62|439.82|439.62|439.52|439.37|164
1755069300000|2025-08-13 07:15:00|439.82|439.67|439.72|439.57|439.82|439.67|439.72|439.57|71
1755069600000|2025-08-13 07:20:00|439.67|439.52|439.72|439.57|439.77|439.62|439.62|439.47|163
1755069900000|2025-08-13 07:25:00|439.77|439.62|439.52|439.37|439.82|439.67|439.52|439.37|259
1755070200000|2025-08-13 07:30:00|439.62|439.42|439.72|439.57|439.72|439.57|439.57|439.42|190
1755070500000|2025-08-13 07:35:00|439.77|439.62|440.07|439.92|440.07|439.92|439.77|439.62|105
1755070800000|2025-08-13 07:40:00|440.12|439.97|440.07|439.92|440.12|439.97|439.92|439.77|135
1755071100000|2025-08-13 07:45:00|440.12|439.97|439.97|439.82|440.12|439.97|439.82|439.62|240
1755071400000|2025-08-13 07:50:00|439.92|439.77|439.92|439.77|439.97|439.82|439.87|439.72|107
1755071700000|2025-08-13 07:55:00|439.97|439.82|439.87|439.72|440.07|439.87|439.82|439.67|156
1755072000000|2025-08-13 08:00:00|439.82|439.67|440.12|439.97|440.12|439.97|439.77|439.62|127
1755072300000|2025-08-13 08:05:00|440.07|439.92|440.12|439.97|440.17|440.02|440.02|439.87|190
1755072600000|2025-08-13 08:10:00|440.17|440.02|440.22|440.07|440.27|440.12|440.12|439.97|159
1755072900000|2025-08-13 08:15:00|440.17|440.02|440.32|440.17|440.37|440.17|440.17|440.02|129
1755073200000|2025-08-13 08:20:00|440.37|440.22|440.62|440.42|440.62|440.47|440.37|440.22|164
1755073500000|2025-08-13 08:25:00|440.57|440.47|440.67|440.52|440.67|440.52|440.57|440.42|113
1755073800000|2025-08-13 08:30:00|440.62|440.47|440.77|440.62|440.82|440.62|440.62|440.47|150
1755074100000|2025-08-13 08:35:00|440.72|440.57|440.72|440.57|440.82|440.62|440.62|440.47|210
1755074400000|2025-08-13 08:40:00|440.67|440.52|440.62|440.47|440.77|440.62|440.62|440.47|197
1755074700000|2025-08-13 08:45:00|440.67|440.52|440.97|440.82|441.02|440.87|440.67|440.52|263
1755075000000|2025-08-13 08:50:00|441.02|440.87|441.17|441.02|441.27|441.07|440.97|440.77|222
1755075300000|2025-08-13 08:55:00|441.12|440.97|441.27|441.12|441.47|441.32|441.07|440.92|512
1755075600000|2025-08-13 09:00:00|440.01|439.86|439.96|439.81|440.16|439.96|439.66|439.51|843
1755075900000|2025-08-13 09:05:00|440.06|439.91|440.41|440.26|440.51|440.36|440.01|439.81|427
1755076200000|2025-08-13 09:10:00|440.36|440.21|440.16|440.01|440.61|440.41|440.16|440.01|262
1755076500000|2025-08-13 09:15:00|440.21|440.06|440.46|440.31|440.96|440.71|440.21|440.06|398
1755076800000|2025-08-13 09:20:00|440.96|440.36|440.96|440.36|440.96|440.36|440.96|440.36|0
1755077100000|2025-08-13 09:25:00|||||||||10
1755077400000|2025-08-13 09:30:00|441.06|440.46|441.06|440.46|441.06|440.46|441.06|440.46|0
1755077700000|2025-08-13 09:35:00|||||||||145
1755078000000|2025-08-13 09:40:00|440.96|440.36|441.06|440.46|441.06|440.46|440.96|440.36|28
1755078300000|2025-08-13 09:45:00|||||||||34
1755078600000|2025-08-13 09:50:00|440.06|439.86|440.26|440.06|440.26|440.06|440.01|439.81|7
1755078900000|2025-08-13 09:55:00|440.31|440.11|440.31|440.16|440.36|440.16|440.31|440.11|0
1755079200000|2025-08-13 10:00:00|440.26|440.11|440.31|440.11|440.36|440.16|440.26|440.06|9
1755079500000|2025-08-13 10:05:00|440.36|440.16|440.41|440.21|440.41|440.21|440.36|440.11|0
1755079800000|2025-08-13 10:10:00|440.36|440.26|440.41|440.21|440.46|440.26|440.36|440.16|3
1755080100000|2025-08-13 10:15:00|440.46|440.26|440.26|440.11|440.46|440.26|440.26|440.11|27
1755080400000|2025-08-13 10:20:00|440.21|440.06|440.21|440.06|440.21|440.06|440.21|440.06|4
1755080700000|2025-08-13 10:25:00|440.26|440.11|440.16|440.01|440.31|440.16|440.16|440.01|37
1755081300000|2025-08-13 10:35:00|440.11|439.96|440.11|439.96|440.16|440.01|440.11|439.96|9
1755081600000|2025-08-13 10:40:00|440.06|439.91|440.06|439.91|440.11|439.96|440.01|439.86|21
1755081900000|2025-08-13 10:45:00|440.11|439.96|440.16|440.01|440.21|440.01|440.06|439.96|9
1755082200000|2025-08-13 10:50:00||439.96||440.01||440.01||439.96|0
1755082500000|2025-08-13 10:55:00|440.21|440.06|440.21|440.01|440.31|440.16|440.16|440.01|29
1755082800000|2025-08-13 11:00:00|440.16|440.06|440.16|440.01|440.16|440.06|440.16|440.01|0
1755083100000|2025-08-13 11:05:00|440.21|440.06|440.21|440.06|440.26|440.11|440.21|440.06|35
1755083400000|2025-08-13 11:10:00|440.26|440.11|440.26|440.11|440.26|440.11|440.21|440.06|12
1755084000000|2025-08-13 11:20:00|||||||||1
1755084300000|2025-08-13 11:25:00|440.31|440.16|440.31|440.16|440.31|440.16|440.26|440.11|8
1755084600000|2025-08-13 11:30:00|440.36|440.11|440.36|440.21|440.41|440.26|440.36|440.11|21
1755084900000|2025-08-13 11:35:00|440.41|440.16|440.61|440.41|440.61|440.41|440.36|440.16|10
1755085200000|2025-08-13 11:40:00|440.71|440.46|440.66|440.46|440.76|440.61|440.61|440.46|31
1755085500000|2025-08-13 11:45:00|440.61|440.41|440.56|440.36|440.61|440.41|440.36|440.21|35
1755085800000|2025-08-13 11:50:00||440.31||440.31||440.31||440.26|0
1755086400000|2025-08-13 12:00:00|440.46|440.26|440.46|440.31|440.51|440.31|440.46|440.26|11
1755086700000|2025-08-13 12:05:00|440.51|440.26|440.41|440.26|440.56|440.36|440.41|440.26|29
1755087000000|2025-08-13 12:10:00|440.36|440.21|440.26|440.11|440.36|440.21|440.26|440.11|20
1755087300000|2025-08-13 12:15:00|440.31|440.16|440.26|440.11|440.36|440.21|440.26|440.11|27
1755087600000|2025-08-13 12:20:00|440.21|440.06|440.26|440.11|440.26|440.11|440.21|440.06|24
1755087900000|2025-08-13 12:25:00|440.31|440.16|440.26|440.11|440.36|440.21|440.26|440.11|21
1755088200000|2025-08-13 12:30:00|440.31|440.16|440.61|440.41|440.61|440.46|440.31|440.16|17
1755088500000|2025-08-13 12:35:00|440.66|440.46|440.76|440.56|440.81|440.61|440.66|440.46|8
1755088800000|2025-08-13 12:40:00|440.71|440.61|440.66|440.51|440.81|440.61|440.66|440.51|39
1755089100000|2025-08-13 12:45:00|440.61|440.46|440.56|440.41|440.66|440.46|440.51|440.31|54
1755089400000|2025-08-13 12:50:00|440.51|440.36|440.51|440.36|440.56|440.36|440.46|440.31|29
1755089700000|2025-08-13 12:55:00|440.56|440.31|440.41|440.26|440.56|440.31|440.41|440.26|22
1755090000000|2025-08-13 13:00:00|440.36|440.16|440.56|440.36|440.56|440.36|440.36|440.16|30
1755090300000|2025-08-13 13:05:00|440.51|440.26|440.46|440.31|440.56|440.41|440.41|440.26|14
1755090600000|2025-08-13 13:10:00|440.41|440.26|440.36|440.21|440.46|440.26|440.36|440.21|13
1755090900000|2025-08-13 13:15:00|440.31|440.16|440.31|440.16|440.36|440.16|440.31|440.16|15
1755091200000|2025-08-13 13:20:00|440.36|440.21|440.36|440.16|440.36|440.21|440.36|440.16|5
1755091500000|2025-08-13 13:25:00|440.31|440.11|440.16|439.96|440.31|440.16|439.96|439.81|67
1755091800000|2025-08-13 13:30:00|440.11|439.91|440.96|440.76|441.26|440.96|440.11|439.91|161
1755092100000|2025-08-13 13:35:00|440.91|440.71|441.76|441.51|441.81|441.61|440.76|440.56|203
1755092400000|2025-08-13 13:40:00|441.71|441.56|441.86|441.61|442.06|441.86|441.21|441.01|57
1755092700000|2025-08-13 13:45:00|441.81|441.56|442.76|442.56|442.76|442.56|441.66|441.36|66
1755093000000|2025-08-13 13:50:00|442.81|442.61|443.21|443.01|443.26|443.01|442.61|442.36|76
1755093300000|2025-08-13 13:55:00|443.16|442.91|443.41|443.16|443.81|443.61|442.96|442.76|195
1755093600000|2025-08-13 14:00:00|443.36|443.06|442.91|442.66|443.41|443.21|442.86|442.61|96
1755093900000|2025-08-13 14:05:00|442.86|442.76|442.76|442.51|443.16|442.96|442.76|442.51|108
1755094200000|2025-08-13 14:10:00|442.71|442.46|441.86|441.66|442.71|442.46|441.81|441.51|205
1755094500000|2025-08-13 14:15:00|441.81|441.61|442.26|442.06|442.31|442.06|441.76|441.51|171
1755094800000|2025-08-13 14:20:00|442.31|442.11|442.51|442.31|442.91|442.66|442.21|442.01|48
1755095100000|2025-08-13 14:25:00|442.46|442.21|442.06|441.86|442.51|442.31|442.01|441.81|100
1755095400000|2025-08-13 14:30:00|442.11|441.91|441.36|441.16|442.16|441.96|441.01|440.81|518
1755095700000|2025-08-13 14:35:00|441.31|441.11|441.31|441.11|441.81|441.56|441.16|440.96|212
1755096000000|2025-08-13 14:40:00|441.26|441.06|441.66|441.41|441.66|441.46|441.26|441.06|79
1755096300000|2025-08-13 14:45:00|441.61|441.46|441.16|440.91|441.76|441.56|440.76|440.51|186
1755096600000|2025-08-13 14:50:00|441.21|440.96|441.26|441.01|441.26|441.01|440.86|440.66|22
1755096900000|2025-08-13 14:55:00|441.31|441.16|441.06|440.91|441.46|441.21|440.96|440.76|48
1755097200000|2025-08-13 15:00:00|441.11|440.96|441.21|440.96|441.36|441.11|441.06|440.86|47
1755097500000|2025-08-13 15:05:00|441.16|441.01|441.21|441.01|441.51|441.31|441.11|440.91|37
1755097800000|2025-08-13 15:10:00|441.26|441.06|441.11|440.96|441.41|441.16|441.01|440.81|28
1755098100000|2025-08-13 15:15:00|441.16|440.91|440.76|440.56|441.16|440.91|440.56|440.36|56
1755098400000|2025-08-13 15:20:00|440.81|440.61|441.46|441.26|441.51|441.36|440.76|440.61|47
1755098700000|2025-08-13 15:25:00|441.41|441.31|441.51|441.31|441.51|441.36|441.21|441.01|70
1755099000000|2025-08-13 15:30:00|441.41|441.36|441.61|441.36|441.66|441.41|441.11|440.91|26
1755099300000|2025-08-13 15:35:00|441.56|441.41|441.56|441.36|441.66|441.41|441.46|441.26|19
1755099600000|2025-08-13 15:40:00|441.61|441.31|441.51|441.31|441.66|441.46|441.51|441.31|25
1755099900000|2025-08-13 15:45:00|441.56|441.36|441.71|441.56|441.76|441.61|441.51|441.31|47
1755100200000|2025-08-13 15:50:00|441.76|441.51|441.41|441.21|441.86|441.66|441.41|441.11|36
1755100500000|2025-08-13 15:55:00|441.36|441.26|441.11|440.91|441.36|441.26|441.06|440.86|34
1755100800000|2025-08-13 16:00:00|441.16|440.96|441.16|441.01|441.31|441.11|441.11|440.91|27
1755101100000|2025-08-13 16:05:00|441.11|440.96|441.11|440.91|441.26|441.11|441.11|440.91|14
1755101400000|2025-08-13 16:10:00|441.21|440.96|441.21|441.01|441.31|441.11|441.01|440.81|44
1755101700000|2025-08-13 16:15:00|441.16|440.96|440.81|440.66|441.21|441.06|440.81|440.61|30
1755102000000|2025-08-13 16:20:00|440.76|440.61|440.76|440.56|440.81|440.66|440.66|440.51|79
1755102300000|2025-08-13 16:25:00|440.81|440.61|440.76|440.56|440.96|440.81|440.71|440.56|60
1755102600000|2025-08-13 16:30:00|440.71|440.51|441.01|440.76|441.01|440.76|440.41|440.21|69
1755102900000|2025-08-13 16:35:00|441.06|440.81|440.91|440.71|441.06|440.86|440.81|440.61|9
1755103200000|2025-08-13 16:40:00|440.96|440.76|440.66|440.41|441.01|440.81|440.61|440.41|15
1755103500000|2025-08-13 16:45:00|440.61|440.46|440.46|440.21|440.66|440.46|440.46|440.21|6
1755103800000|2025-08-13 16:50:00|440.41|440.16|440.71|440.51|440.71|440.51|440.36|440.11|14
1755104100000|2025-08-13 16:55:00|440.66|440.56|440.76|440.56|440.76|440.61|440.66|440.41|4
1755104400000|2025-08-13 17:00:00|440.81|440.61|441.01|440.81|441.11|440.91|440.81|440.61|9
1755104700000|2025-08-13 17:05:00|440.96|440.76|441.11|440.91|441.11|440.91|440.96|440.71|5
1755105000000|2025-08-13 17:10:00|441.16|440.86|440.81|440.61|441.16|440.86|440.81|440.61|8
1755105300000|2025-08-13 17:15:00|440.86|440.66|441.21|441.06|441.21|441.06|440.81|440.61|16
1755105600000|2025-08-13 17:20:00|441.26|441.11|441.41|441.21|441.46|441.26|441.26|441.06|26
1755105900000|2025-08-13 17:25:00|441.36|441.16|441.36|441.11|441.46|441.21|441.26|441.06|14
1755106200000|2025-08-13 17:30:00|441.31|441.16|441.06|440.86|441.36|441.16|441.01|440.81|23
1755106500000|2025-08-13 17:35:00|441.11|440.91|441.31|441.11|441.31|441.11|441.11|440.86|19
1755106800000|2025-08-13 17:40:00|441.26|441.16|441.21|441.01|441.26|441.16|441.11|440.86|12
1755107100000|2025-08-13 17:45:00|441.16|440.96|441.11|440.91|441.26|441.01|441.06|440.81|14
1755107400000|2025-08-13 17:50:00|441.06|440.86|440.96|440.71|441.16|440.96|440.96|440.71|7
1755107700000|2025-08-13 17:55:00|441.01|440.76|440.96|440.76|441.06|440.76|440.96|440.76|6
1755108000000|2025-08-13 18:00:00|440.91|440.71|440.76|440.56|440.96|440.76|440.66|440.41|47
1755108300000|2025-08-13 18:05:00|440.71|440.51|440.56|440.36|440.71|440.51|440.51|440.31|38
1755108600000|2025-08-13 18:10:00|440.61|440.31|440.66|440.46|440.71|440.51|440.51|440.31|22
1755108900000|2025-08-13 18:15:00|440.61|440.41|440.46|440.31|440.66|440.41|440.46|440.26|37
1755109200000|2025-08-13 18:20:00|440.41|440.26|440.56|440.41|440.61|440.46|440.36|440.21|44
1755109500000|2025-08-13 18:25:00|440.51|440.36|440.61|440.41|440.61|440.41|440.46|440.26|20
1755109800000|2025-08-13 18:30:00|440.66|440.46|440.71|440.51|440.76|440.56|440.56|440.36|48
1755110100000|2025-08-13 18:35:00|440.66|440.46|440.51|440.26|440.76|440.61|440.46|440.26|19
1755110400000|2025-08-13 18:40:00|440.46|440.31|440.61|440.41|440.61|440.41|440.36|440.11|12
1755110700000|2025-08-13 18:45:00|440.66|440.46|440.61|440.36|440.66|440.46|440.56|440.31|6
1755111000000|2025-08-13 18:50:00|440.56|440.41|440.76|440.56|440.76|440.56|440.56|440.41|10
1755111300000|2025-08-13 18:55:00|440.71|440.61|440.56|440.36|440.81|440.61|440.56|440.36|11
1755111600000|2025-08-13 19:00:00|440.51|440.31|440.71|440.51|440.76|440.51|440.46|440.26|30
1755111900000|2025-08-13 19:05:00|440.66|440.46|440.46|440.31|440.71|440.51|440.46|440.26|20
1755112200000|2025-08-13 19:10:00|440.51|440.36|440.51|440.31|440.56|440.36|440.46|440.31|32
1755112500000|2025-08-13 19:15:00|440.46|440.36|440.51|440.31|440.61|440.36|440.41|440.26|38
1755112800000|2025-08-13 19:20:00|440.56|440.36|440.56|440.41|440.66|440.51|440.56|440.36|27
1755113100000|2025-08-13 19:25:00|440.51|440.36|440.56|440.36|440.61|440.41|440.51|440.31|7
1755113400000|2025-08-13 19:30:00|440.51|440.31|440.51|440.31|440.51|440.36|440.36|440.16|27
1755113700000|2025-08-13 19:35:00|440.56|440.26|440.41|440.26|440.56|440.31|440.41|440.26|8
1755114000000|2025-08-13 19:40:00|440.46|440.21|440.51|440.31|440.51|440.36|440.36|440.21|33
1755114300000|2025-08-13 19:45:00|440.56|440.36|440.76|440.56|440.86|440.66|440.56|440.36|27
1755114600000|2025-08-13 19:50:00|440.81|440.66|440.91|440.71|440.96|440.76|440.81|440.61|8
1755114900000|2025-08-13 19:55:00|440.86|440.66|441.01|440.86|441.06|440.86|440.86|440.66|18
1755115200000|2025-08-13 20:00:00|440.96|440.81|441.06|440.86|441.11|440.91|440.96|440.76|4
1755115500000|2025-08-13 20:05:00|441.01|440.81|440.96|440.76|441.01|440.81|440.96|440.76|1
1755115800000|2025-08-13 20:10:00|441.01|440.71|440.96|440.76|441.01|440.86|440.96|440.71|7
1755116100000|2025-08-13 20:15:00|||||||||1
1755116400000|2025-08-13 20:20:00|441.01|440.81|441.01|440.81|441.01|440.81|441.01|440.81|1
1755116700000|2025-08-13 20:25:00|440.96|440.76|440.91|440.76|440.96|440.76|440.91|440.76|5
1755117000000|2025-08-13 20:30:00|||||||||3
1755117300000|2025-08-13 20:35:00|440.96||440.96||440.96||440.96||0
1755117600000|2025-08-13 20:40:00|440.91|440.61|441.16|440.71|441.16|440.71|440.81|440.56|7
1755117900000|2025-08-13 20:45:00|441.11||441.11||441.11||441.06||1
1755118200000|2025-08-13 20:50:00|441.06|440.66|441.06|440.71|441.11|440.71|441.06|440.66|7
1755118500000|2025-08-13 20:55:00|441.01|440.76|441.01|440.76|441.06|440.76|441.01|440.76|6
1755118800000|2025-08-13 21:00:00|441.06||441.91||441.91||441.06||5
1755119400000|2025-08-13 21:10:00|441.66|441.06|441.66|441.06|441.66|441.06|441.66|441.06|0
1755119700000|2025-08-13 21:15:00|442.01|441.41|442.01|441.41|442.01|441.41|441.91|441.31|0
1755121200000|2025-08-13 21:40:00|441.91|441.31|442.01|441.41|442.01|441.41|441.91|441.31|0
1755122400000|2025-08-13 22:00:00|441.91|441.31|441.81|441.21|442.01|441.41|441.81|441.21|0
1755122700000|2025-08-13 22:05:00|441.71|441.11|441.71|441.11|441.71|441.11|441.71|441.11|0
1755123000000|2025-08-13 22:10:00|441.81|441.21|441.81|441.21|441.81|441.21|441.71|441.11|0
1755123600000|2025-08-13 22:20:00|441.91|441.31|441.91|441.31|441.91|441.31|441.81|441.21|0
1755123900000|2025-08-13 22:25:00|442.01|441.41|442.01|441.41|442.01|441.41|442.01|441.41|0
1755124200000|2025-08-13 22:30:00|441.91|441.31|441.91|441.31|441.91|441.31|441.91|441.31|0
1755124500000|2025-08-13 22:35:00|442.01|441.41|442.01|441.41|442.01|441.41|441.91|441.31|0
1755124800000|2025-08-13 22:40:00|442.11|441.51|442.11|441.51|442.11|441.51|442.01|441.41|0
1755125100000|2025-08-13 22:45:00|442.01|441.41|442.11|441.51|442.11|441.51|442.01|441.41|0
1755126000000|2025-08-13 23:00:00|442.21|441.61|442.11|441.51|442.21|441.61|442.11|441.51|0
1755126300000|2025-08-13 23:05:00|442.21|441.61|442.11|441.51|442.21|441.61|442.11|441.51|0
1755126600000|2025-08-13 23:10:00|442.21|441.61|442.11|441.51|442.21|441.61|442.11|441.51|0
1755126900000|2025-08-13 23:15:00|442.01|441.41|442.11|441.51|442.11|441.51|442.01|441.41|0
1755128100000|2025-08-13 23:35:00|442.21|441.61|442.21|441.61|442.21|441.61|442.11|441.51|0
1755128700000|2025-08-13 23:45:00|442.11|441.51|442.21|441.61|442.21|441.61|442.11|441.51|0
1755129000000|2025-08-13 23:50:00|442.11|441.51|442.11|441.51|442.21|441.61|442.11|441.51|0
1755129600000|2025-08-14 00:00:00|442.01|441.41|442.01|441.41|442.11|441.51|442.01|441.41|0
1755129900000|2025-08-14 00:05:00|442.11|441.51|442.21|441.61|442.21|441.61|442.11|441.51|0
1755130200000|2025-08-14 00:10:00|442.11|441.51|442.21|441.61|442.21|441.61|442.11|441.51|0
1755130500000|2025-08-14 00:15:00|442.11|441.51|442.11|441.51|442.11|441.51|442.11|441.51|0
1755131400000|2025-08-14 00:30:00|441.66|441.06|441.46|441.26|441.71|441.56|440.76|440.56|462
1755131700000|2025-08-14 00:35:00|441.41|441.31|441.21|441.06|441.71|441.56|441.11|440.96|273
1755132000000|2025-08-14 00:40:00|441.26|441.11|441.91|441.71|441.96|441.76|441.26|441.11|283
1755132300000|2025-08-14 00:45:00|441.86|441.66|442.16|442.01|442.41|442.26|441.81|441.66|267
1755132600000|2025-08-14 00:50:00|442.21|442.06|442.31|442.16|442.56|442.41|442.21|442.06|357
1755132900000|2025-08-14 00:55:00|442.26|442.11|442.31|442.11|442.51|442.36|442.06|441.86|428
1755133200000|2025-08-14 01:00:00|442.41|442.21|440.86|440.66|442.41|442.21|440.81|440.66|1049
1755133500000|2025-08-14 01:05:00|440.81|440.71|439.71|439.51|440.86|440.71|439.61|439.46|572
1755133800000|2025-08-14 01:10:00|439.81|439.56|439.51|439.31|440.41|440.16|439.46|439.31|297
1755134100000|2025-08-14 01:15:00|439.46|439.26|439.41|439.21|439.76|439.56|439.31|439.16|356
1755134400000|2025-08-14 01:20:00|439.36|439.16|438.96|438.76|439.41|439.21|438.91|438.71|459
1755134700000|2025-08-14 01:25:00|438.91|438.81|438.76|438.61|439.11|438.91|438.66|438.51|231
1755135000000|2025-08-14 01:30:00|438.81|438.81|439.46|439.31|439.46|439.31|438.81|438.81|243
1755135300000|2025-08-14 01:35:00|439.51|439.36|439.01|438.86|439.61|439.41|438.86|438.71|427
1755135600000|2025-08-14 01:40:00|438.96|438.81|438.86|438.71|439.06|438.91|438.66|438.51|236
1755135900000|2025-08-14 01:45:00|438.81|438.66|438.76|438.61|438.86|438.66|438.41|438.26|348
1755136200000|2025-08-14 01:50:00|438.81|438.66|438.81|438.66|439.01|438.86|438.76|438.61|155
1755136500000|2025-08-14 01:55:00|438.76|438.61|438.46|438.31|439.06|438.86|438.36|438.16|190
1755136800000|2025-08-14 02:00:00|438.41|438.26|439.4|439.2|439.4|439.2|438.36|438.21|196
1755137100000|2025-08-14 02:05:00|439.35|439.15|439.55|439.4|439.7|439.55|439.25|439.1|146
1755137400000|2025-08-14 02:10:00|439.5|439.35|439.45|439.3|439.65|439.5|439.35|439.2|177
1755137700000|2025-08-14 02:15:00|439.5|439.35|439.8|439.65|439.85|439.65|439.5|439.35|142
1755138000000|2025-08-14 02:20:00|439.75|439.6|439.75|439.6|439.85|439.65|439.5|439.35|154
1755138300000|2025-08-14 02:25:00|439.8|439.65|439.6|439.45|439.85|439.7|439.6|439.45|157
1755138600000|2025-08-14 02:30:00|439.65|439.55|439.7|439.55|439.85|439.7|439.65|439.5|144
1755138900000|2025-08-14 02:35:00|439.8|439.6|439.8|439.65|439.85|439.7|439.7|439.55|120
1755139200000|2025-08-14 02:40:00|439.85|439.7|439.95|439.75|440.05|439.9|439.85|439.65|169
1755139500000|2025-08-14 02:45:00|440|439.8|439.9|439.75|440.05|439.85|439.75|439.6|164
1755139800000|2025-08-14 02:50:00|439.95|439.8|440.1|439.95|440.2|440.05|439.9|439.8|170
1755140100000|2025-08-14 02:55:00|440.05|439.9|440|439.85|440.15|439.95|439.95|439.8|151
1755140400000|2025-08-14 03:00:00|439.95|439.8|439.6|439.45|440.05|439.9|439.5|439.3|235
1755140700000|2025-08-14 03:05:00|439.65|439.5|439.6|439.45|439.75|439.55|439.5|439.35|98
1755141000000|2025-08-14 03:10:00|439.55|439.4|439.55|439.4|439.75|439.6|439.55|439.4|87
1755141300000|2025-08-14 03:15:00|439.6|439.45|439.45|439.3|439.6|439.45|439.45|439.3|76
1755141600000|2025-08-14 03:20:00|439.5|439.35|439.5|439.35|439.5|439.35|439.35|439.2|107
1755141900000|2025-08-14 03:25:00|439.55|439.3|439.4|439.25|439.55|439.4|439.4|439.25|92
1755142200000|2025-08-14 03:30:00|439.45|439.3|439.4|439.25|439.55|439.4|439.4|439.25|108
1755142500000|2025-08-14 03:35:00|439.45|439.3|439.45|439.3|439.65|439.45|439.45|439.25|78
1755142800000|2025-08-14 03:40:00|439.5|439.35|439.3|439.15|439.55|439.4|439.3|439.1|60
1755143100000|2025-08-14 03:45:00|439.35|439.2|439.35|439.2|439.4|439.25|439.25|439.1|64
1755143400000|2025-08-14 03:50:00|439.4|439.15|439.25|439.1|439.4|439.2|439.25|439.1|50
1755143700000|2025-08-14 03:55:00|439.3|439.15|439.35|439.2|439.35|439.2|439.25|439.1|59
1755144000000|2025-08-14 04:00:00|439.4|439.25|439.4|439.25|439.4|439.25|439.4|439.25|28
1755144300000|2025-08-14 04:05:00|439.35|439.2|439.4|439.25|439.45|439.25|439.3|439.15|59
1755144600000|2025-08-14 04:10:00|439.45|439.3|439.5|439.35|439.55|439.4|439.4|439.3|48
1755144900000|2025-08-14 04:15:00|439.55|439.4|439.6|439.45|439.6|439.45|439.5|439.35|85
1755145200000|2025-08-14 04:20:00|439.65|439.5|439.55|439.4|439.7|439.5|439.55|439.4|90
1755145500000|2025-08-14 04:25:00|439.6|439.45|439.55|439.4|439.7|439.55|439.5|439.3|84
1755145800000|2025-08-14 04:30:00|439.5|439.35|439.65|439.5|439.65|439.5|439.45|439.3|69
1755146100000|2025-08-14 04:35:00|439.7|439.45|439.65|439.5|439.7|439.55|439.65|439.45|49
1755146400000|2025-08-14 04:40:00|439.7|439.55|439.7|439.55|439.7|439.55|439.65|439.5|48
1755146700000|2025-08-14 04:45:00|439.8|439.65|439.95|439.75|439.95|439.8|439.8|439.65|216
1755147000000|2025-08-14 04:50:00|439.9|439.8|439.8|439.65|440|439.8|439.8|439.65|95
1755147300000|2025-08-14 04:55:00|439.9|439.75|439.85|439.7|439.9|439.75|439.85|439.65|52
1755147600000|2025-08-14 05:00:00|439.8|439.65|439.7|439.5|439.9|439.7|439.5|439.3|370
1755147900000|2025-08-14 05:05:00|439.75|439.6|439.8|439.6|440|439.8|439.7|439.55|370
1755148200000|2025-08-14 05:10:00|439.75|439.55|440.2|440|440.2|440|439.75|439.55|309
1755148500000|2025-08-14 05:15:00|440.25|440.05|440.25|440.05|440.25|440.1|440.05|439.85|269
1755148800000|2025-08-14 05:20:00|440.2|440|440.55|440.35|440.95|440.75|440.2|440|490
1755149100000|2025-08-14 05:25:00|440.35|440.2|440.65|440.45|440.75|440.6|440.3|440.15|494
1755149400000|2025-08-14 05:30:00|440.6|440.4|440.45|440.25|440.6|440.4|440.05|439.9|392
1755149700000|2025-08-14 05:35:00|440.5|440.3|440.45|440.25|440.5|440.3|440.3|440.1|160
1755150000000|2025-08-14 05:40:00|440.5|440.3|440.8|440.6|440.95|440.75|440.5|440.3|303
1755150300000|2025-08-14 05:45:00|440.85|440.65|441.1|440.9|441.15|441|440.85|440.6|449
1755150600000|2025-08-14 05:50:00|441.15|440.95|441.05|440.85|441.35|441.2|441.05|440.85|320
1755150900000|2025-08-14 05:55:00|441|440.9|440.8|440.65|441|440.9|440.75|440.6|102
1755151200000|2025-08-14 06:00:00|440.75|440.6|440.25|440.05|440.8|440.65|440|439.8|299
1755151500000|2025-08-14 06:05:00|440.2|440.1|439.95|439.75|440.25|440.1|439.8|439.65|322
1755151800000|2025-08-14 06:10:00|439.9|439.7|439.9|439.7|440.15|440|439.75|439.55|257
1755152100000|2025-08-14 06:15:00|439.85|439.75|439.75|439.55|439.95|439.75|439.7|439.5|254
1755152400000|2025-08-14 06:20:00|439.7|439.6|439.6|439.45|439.7|439.6|439.4|439.2|446
1755152700000|2025-08-14 06:25:00|439.65|439.4|439.7|439.55|439.85|439.7|439.6|439.4|243
1755153000000|2025-08-14 06:30:00|439.65|439.5|439.2|439|439.75|439.55|439.2|439|377
1755153300000|2025-08-14 06:35:00|439.15|439.05|438.85|438.65|439.25|439.1|438.85|438.65|250
1755153600000|2025-08-14 06:40:00|438.8|438.7|438.8|438.6|438.85|438.7|438.45|438.3|407
1755153900000|2025-08-14 06:45:00|438.75|438.65|438.95|438.8|438.95|438.8|438.75|438.65|93
1755154200000|2025-08-14 06:50:00|439|438.85|439.1|438.95|439.2|439.05|438.95|438.8|142
1755154500000|2025-08-14 06:55:00|439.05|438.9|438.85|438.7|439.2|439.05|438.85|438.65|176
1755154800000|2025-08-14 07:00:00|438.9|438.75|438.9|438.75|439.1|438.95|438.85|438.7|205
1755155100000|2025-08-14 07:05:00|438.85|438.7|438.9|438.75|439|438.85|438.85|438.65|87
1755155400000|2025-08-14 07:10:00|438.95|438.8|438.95|438.8|439.15|439|438.9|438.7|227
1755155700000|2025-08-14 07:15:00|439|438.85|439.45|439.25|439.55|439.4|439|438.85|354
1755156000000|2025-08-14 07:20:00|439.4|439.3|439.35|439.2|439.6|439.45|439.3|439.15|198
1755156300000|2025-08-14 07:25:00|439.3|439.15|439.35|439.2|439.4|439.2|439.2|439.05|127
1755156600000|2025-08-14 07:30:00|439.4|439.25|439.25|439.1|439.4|439.25|439.15|438.95|213
1755156900000|2025-08-14 07:35:00|439.2|439.05|439.2|439.05|439.25|439.1|439.15|438.95|75
1755157200000|2025-08-14 07:40:00|439.15|439|439.15|439|439.2|439|439.1|438.95|104
1755157500000|2025-08-14 07:45:00|439.1|438.95|439.2|439.05|439.3|439.15|439.1|438.95|187
1755157800000|2025-08-14 07:50:00|439.15|439|439.1|438.95|439.2|439.05|439.1|438.95|124
1755158100000|2025-08-14 07:55:00|439.05|438.9|439.25|439.1|439.25|439.1|438.95|438.8|251
1755158400000|2025-08-14 08:00:00|439.2|439.05|439.1|438.9|439.3|439.15|439.05|438.9|167
1755158700000|2025-08-14 08:05:00|439|438.95|438.9|438.75|439|438.95|438.9|438.75|66
1755159000000|2025-08-14 08:10:00|438.95|438.8|438.8|438.65|439|438.8|438.75|438.6|165
1755159300000|2025-08-14 08:15:00|438.75|438.6|438.7|438.5|438.8|438.65|438.6|438.45|169
1755159600000|2025-08-14 08:20:00|438.75|438.55|438.55|438.4|438.75|438.6|438.55|438.4|133
1755159900000|2025-08-14 08:25:00|438.6|438.45|438.65|438.5|438.7|438.55|438.55|438.4|171
1755160200000|2025-08-14 08:30:00|438.6|438.45|438.7|438.55|438.7|438.55|438.55|438.4|184
1755160500000|2025-08-14 08:35:00|438.65|438.5|438.55|438.4|438.7|438.55|438.55|438.4|81
1755160800000|2025-08-14 08:40:00|438.5|438.35|438.6|438.45|438.6|438.45|438.45|438.3|151
1755161100000|2025-08-14 08:45:00|438.65|438.5|438.55|438.4|438.85|438.65|438.55|438.4|380
1755161400000|2025-08-14 08:50:00|438.6|438.45|438.45|438.3|438.65|438.5|438.45|438.3|170
1755161700000|2025-08-14 08:55:00|438.5|438.35|438.8|438.65|438.9|438.75|438.45|438.3|485
1755162000000|2025-08-14 09:00:00|437.35|437.2|437.5|437.35|437.65|437.5|437.35|437.2|579
1755162300000|2025-08-14 09:05:00|437.65|437.45|437.65|437.45|437.7|437.55|437.6|437.45|263
1755162600000|2025-08-14 09:10:00|437.6|437.5|437.55|437.4|437.7|437.55|437.55|437.35|172
1755162900000|2025-08-14 09:15:00|437.5|437.3|437.7|437.5|437.7|437.55|437.5|437.3|196
1755163200000|2025-08-14 09:20:00|437.85|437.25|437.75|437.15|437.85|437.25|437.75|437.15|0
1755163500000|2025-08-14 09:25:00|437.85|437.25|437.85|437.25|437.95|437.35|437.75|437.15|20
1755163800000|2025-08-14 09:30:00|437.95|437.35|437.95|437.35|437.95|437.35|437.85|437.25|0
1755164100000|2025-08-14 09:35:00|437.85|437.25|437.95|437.35|437.95|437.35|437.85|437.25|66
1755164400000|2025-08-14 09:40:00|437.85|437.25|437.85|437.25|437.95|437.35|437.85|437.25|0
1755164700000|2025-08-14 09:45:00|437.95|437.35|437.85|437.25|437.95|437.35|437.85|437.25|10
1755165000000|2025-08-14 09:50:00|437.8|437.65|437.75|437.55|437.8|437.65|437.7|437.5|55
1755165300000|2025-08-14 09:55:00|437.7|437.5|437.65|437.5|437.7|437.5|437.65|437.5|9
1755165600000|2025-08-14 10:00:00|437.7|437.55|437.65|437.5|437.7|437.55|437.65|437.5|17
1755165900000|2025-08-14 10:05:00|437.7|437.55|437.75|437.6|437.85|437.7|437.7|437.5|52
1755166200000|2025-08-14 10:10:00|437.7|437.55|437.75|437.6|437.75|437.6|437.7|437.5|9
1755166500000|2025-08-14 10:15:00|437.8|437.65|437.7|437.5|437.9|437.7|437.65|437.45|38
1755166800000|2025-08-14 10:20:00|437.65|437.55|437.8|437.6|437.8|437.65|437.65|437.55|5
1755167100000|2025-08-14 10:25:00|437.75|437.65|437.8|437.6|437.8|437.65|437.75|437.6|3
1755167400000|2025-08-14 10:30:00|437.85|437.65|437.8|437.65|437.85|437.65|437.8|437.6|23
1755167700000|2025-08-14 10:35:00|437.85|437.7|438|437.8|438.05|437.85|437.85|437.65|34
1755168000000|2025-08-14 10:40:00|437.95|437.75|437.95|437.75|438|437.75|437.9|437.75|2
1755168300000|2025-08-14 10:45:00|437.9|437.8|437.9|437.7|438|437.8|437.9|437.7|28
1755168600000|2025-08-14 10:50:00|437.85|437.65|437.85|437.7|437.9|437.7|437.8|437.65|13
1755168900000|2025-08-14 10:55:00|437.9|437.8|437.95|437.75|437.95|437.8|437.85|437.7|22
1755169200000|2025-08-14 11:00:00|437.9|437.8|437.9|437.7|438|437.8|437.9|437.7|7
1755169500000|2025-08-14 11:05:00|437.85|437.75|437.9|437.75|437.9|437.75|437.85|437.7|6
1755169800000|2025-08-14 11:10:00|438|437.7|437.85|437.7|438|437.85|437.85|437.7|72
1755170100000|2025-08-14 11:15:00|437.8|437.65|437.95|437.75|437.95|437.8|437.8|437.65|20
1755170400000|2025-08-14 11:20:00|438|437.8|437.95|437.75|438|437.85|437.95|437.75|2
1755170700000|2025-08-14 11:25:00|437.9|437.65|438.05|437.85|438.05|437.85|437.85|437.65|18
1755171000000|2025-08-14 11:30:00|438|437.9|438.05|437.85|438.05|437.9|438|437.85|3
1755171300000|2025-08-14 11:35:00|438.1|437.9|438.05|437.9|438.15|438|438|437.8|11
1755171600000|2025-08-14 11:40:00|438.1|437.95|438.2|438|438.2|438.05|438.1|437.95|9
1755171900000|2025-08-14 11:45:00|438.15|437.95|438.1|437.9|438.15|438|438.1|437.9|6
1755172200000|2025-08-14 11:50:00|438.15|437.95|438.2|438|438.2|438|438.1|437.9|10
1755172500000|2025-08-14 11:55:00|438.15|438.05|438.25|438.1|438.35|438.2|438.15|438.05|21
1755172800000|2025-08-14 12:00:00|438.2|438.05|438.35|438.2|438.5|438.3|438.2|438.05|43
1755173100000|2025-08-14 12:05:00|438.3|438.15|438.25|438.05|438.35|438.2|438.1|437.95|45
1755173400000|2025-08-14 12:10:00|438.3|438.1|438.3|438.1|438.35|438.15|438.3|438.05|15
1755173700000|2025-08-14 12:15:00|438.25|438.05|438.3|438.15|438.35|438.15|438.25|438.05|18
1755174000000|2025-08-14 12:20:00|438.35|438.1|438.35|438.2|438.35|438.2|438.3|438.1|28
1755174300000|2025-08-14 12:25:00|438.3|438.15|438.5|438.3|438.5|438.35|438.3|438.1|78
1755174600000|2025-08-14 12:30:00|438.45|438.35|437.25|437.05|438.45|438.35|437.2|437|278
1755174900000|2025-08-14 12:35:00|437.15|436.95|437.05|436.9|437.35|437.2|437|436.8|155
1755175200000|2025-08-14 12:40:00|437.1|436.95|437.35|437.15|437.45|437.25|437.1|436.95|74
1755175500000|2025-08-14 12:45:00|437.3|437.2|437.2|437|437.5|437.35|437.05|436.85|89
1755175800000|2025-08-14 12:50:00|437.15|437.05|437.15|437|437.3|437.15|437.15|436.95|41
1755176100000|2025-08-14 12:55:00|437.1|436.95|437.15|436.95|437.2|437|437|436.85|49
1755176400000|2025-08-14 13:00:00|437.1|436.9|436.85|436.65|437.1|436.95|436.75|436.55|113
1755176700000|2025-08-14 13:05:00|436.8|436.6|436.75|436.55|436.85|436.7|436.65|436.45|42
1755177000000|2025-08-14 13:10:00|436.7|436.6|436.9|436.75|436.9|436.75|436.7|436.55|41
1755177300000|2025-08-14 13:15:00|436.95|436.7|436.65|436.45|436.95|436.75|436.65|436.45|35
1755177600000|2025-08-14 13:20:00|436.7|436.5|436.4|436.25|436.75|436.55|436.4|436.25|56
1755177900000|2025-08-14 13:25:00|436.45|436.3|436.7|436.55|436.7|436.55|436.3|436.1|96
1755178200000|2025-08-14 13:30:00|436.75|436.6|436.6|436.35|436.8|436.65|435.9|435.7|193
1755178500000|2025-08-14 13:35:00|436.55|436.4|436.65|436.45|436.75|436.6|436.1|435.95|107
1755178800000|2025-08-14 13:40:00|436.8|436.6|436.6|436.4|436.8|436.6|436.4|436.2|149
1755179100000|2025-08-14 13:45:00|436.55|436.3|436.35|436.15|436.65|436.45|436.15|435.95|133
1755179400000|2025-08-14 13:50:00|436.3|436.2|436.35|436.2|436.65|436.45|436.3|436.15|129
1755179700000|2025-08-14 13:55:00|436.3|436.15|436.75|436.55|436.75|436.6|436.15|436|74
1755180000000|2025-08-14 14:00:00|436.8|436.6|436.8|436.6|436.9|436.75|436.7|436.5|65
1755180300000|2025-08-14 14:05:00|436.75|436.55|436.6|436.45|436.85|436.65|436.5|436.3|74
1755180600000|2025-08-14 14:10:00|436.55|436.4|436.15|435.95|436.65|436.45|436.15|435.95|44
1755180900000|2025-08-14 14:15:00|436.2|436|436.6|436.45|436.6|436.45|436.2|436|46
1755181200000|2025-08-14 14:20:00|436.65|436.4|436.4|436.25|436.65|436.5|436.4|436.25|80
1755181500000|2025-08-14 14:25:00|436.35|436.2|436.45|436.25|436.5|436.3|436.35|436.15|50
1755181800000|2025-08-14 14:30:00|436.5|436.3|436.9|436.7|436.9|436.75|436.5|436.25|90
1755182100000|2025-08-14 14:35:00|436.85|436.65|437|436.8|437|436.8|436.65|436.45|43
1755182400000|2025-08-14 14:40:00|437.05|436.85|437.35|437.2|437.4|437.2|436.95|436.8|37
1755182700000|2025-08-14 14:45:00|437.3|437.15|437.4|437.2|437.6|437.45|437.3|437.15|53
1755183000000|2025-08-14 14:50:00|437.35|437.15|437.15|437|437.45|437.25|437.1|436.9|39
1755183300000|2025-08-14 14:55:00|437.1|436.95|437.1|436.95|437.25|437.1|436.95|436.8|62
1755183600000|2025-08-14 15:00:00|437.15|437|437.2|437|437.2|437.05|437.1|436.95|46
1755183900000|2025-08-14 15:05:00|437.15|437.05|437.2|437|437.4|437.25|437.15|436.95|90
1755184200000|2025-08-14 15:10:00|437.15|436.95|437.15|436.95|437.2|437.05|436.95|436.8|75
1755184500000|2025-08-14 15:15:00|437.1|436.9|437.15|437|437.25|437.1|437.1|436.9|40
1755184800000|2025-08-14 15:20:00|437.1|436.95|436.9|436.7|437.2|437|436.85|436.65|49
1755185100000|2025-08-14 15:25:00|436.85|436.65|436.45|436.25|436.85|436.65|436.4|436.2|150
1755185400000|2025-08-14 15:30:00|436.5|436.3|436.4|436.25|436.55|436.4|436.35|436.2|66
1755185700000|2025-08-14 15:35:00|436.35|436.2|436.1|435.9|436.35|436.2|436.1|435.9|41
1755186000000|2025-08-14 15:40:00|436.05|435.85|436.15|435.95|436.3|436.1|436|435.8|44
1755186300000|2025-08-14 15:45:00|436.1|435.9|436.5|436.35|436.6|436.4|436.05|435.9|35
1755186600000|2025-08-14 15:50:00|436.55|436.4|436.75|436.6|436.85|436.65|436.5|436.35|95
1755186900000|2025-08-14 15:55:00|436.7|436.55|436.9|436.75|437|436.85|436.65|436.5|54
1755187200000|2025-08-14 16:00:00|436.85|436.7|436.9|436.7|436.95|436.8|436.7|436.55|36
1755187500000|2025-08-14 16:05:00|436.85|436.65|436.9|436.7|436.95|436.75|436.75|436.55|51
1755187800000|2025-08-14 16:10:00|436.85|436.75|436.6|436.4|436.95|436.8|436.55|436.35|67
1755188100000|2025-08-14 16:15:00|436.65|436.45|436.9|436.65|436.95|436.75|436.65|436.45|7
1755188400000|2025-08-14 16:20:00|436.85|436.6|436.75|436.55|437|436.75|436.7|436.5|6
1755188700000|2025-08-14 16:25:00|436.7|436.5|436.55|436.35|436.75|436.6|436.55|436.35|2
1755189000000|2025-08-14 16:30:00|436.5|436.3|436.5|436.3|436.6|436.4|436.4|436.2|23
1755189300000|2025-08-14 16:35:00|436.45|436.25|436.35|436.15|436.5|436.35|436.35|436.15|3
1755189600000|2025-08-14 16:40:00|436.3|436.1|436.25|436.05|436.35|436.15|436.1|435.95|19
1755189900000|2025-08-14 16:45:00|436.2|436|436.4|436.15|436.4|436.2|436.2|436|4
1755190200000|2025-08-14 16:50:00|436.45|436.2|436.45|436.25|436.5|436.3|436.45|436.2|10
1755190500000|2025-08-14 16:55:00|436.4|436.2|436.45|436.25|436.45|436.25|436.3|436.1|6
1755190800000|2025-08-14 17:00:00|436.4|436.3|436.5|436.3|436.55|436.35|436.4|436.25|2
1755191100000|2025-08-14 17:05:00|436.45|436.25|436.65|436.45|436.7|436.5|436.4|436.25|4
1755191400000|2025-08-14 17:10:00|436.7|436.5|436.8|436.6|436.9|436.7|436.7|436.5|17
1755191700000|2025-08-14 17:15:00|436.85|436.65|436.8|436.6|436.9|436.7|436.8|436.6|11
1755192000000|2025-08-14 17:20:00|436.75|436.55|436.95|436.75|436.95|436.75|436.75|436.55|5
1755192300000|2025-08-14 17:25:00|437|436.8|437.1|436.9|437.1|436.9|436.95|436.8|9
1755192600000|2025-08-14 17:30:00|437.05|436.85|437.1|436.95|437.15|436.95|437|436.8|27
1755192900000|2025-08-14 17:35:00|437.05|436.9|437|436.85|437.1|436.95|437|436.85|11
1755193200000|2025-08-14 17:40:00|436.95|436.8|437.05|436.85|437.05|436.85|436.9|436.7|27
1755193500000|2025-08-14 17:45:00|437|436.9|437|436.8|437.1|436.95|436.95|436.8|3
1755193800000|2025-08-14 17:50:00|436.95|436.85|437.1|436.95|437.1|436.95|436.95|436.8|11
1755194100000|2025-08-14 17:55:00|437.15|437|437.3|437.1|437.3|437.1|437.1|436.9|16
1755194400000|2025-08-14 18:00:00|437.25|437.15|437.3|437.15|437.35|437.2|437.25|437.05|5
1755194700000|2025-08-14 18:05:00|437.25|437.1|437.3|437.1|437.35|437.15|437.25|437.05|3
1755195000000|2025-08-14 18:10:00|437.25|437.05|437.2|437|437.35|437.15|437.2|437|1
1755195300000|2025-08-14 18:15:00|437.15|436.95|437.25|437.05|437.3|437.1|437.15|436.95|2
1755195600000|2025-08-14 18:20:00|437.3|437.1|437.35|437.15|437.35|437.15|437.25|437.05|0
1755195900000|2025-08-14 18:25:00|437.3|437.1|437.1|436.9|437.3|437.1|437.05|436.9|4
1755196200000|2025-08-14 18:30:00|437.2|436.95|437.1|436.9|437.2|437|437.05|436.85|12
1755196500000|2025-08-14 18:35:00|437.05|436.85|437.05|436.85|437.15|436.95|437.05|436.85|22
1755196800000|2025-08-14 18:40:00|437|436.8|437.1|436.9|437.1|436.9|437|436.8|12
1755197100000|2025-08-14 18:45:00|437.05|437|437.3|437.1|437.3|437.15|437.05|437|14
1755197400000|2025-08-14 18:50:00|437.35|437.15|437.2|437.05|437.35|437.15|437.2|437.05|11
1755197700000|2025-08-14 18:55:00|437.25|437|437.2|437|437.25|437|437.2|437|2
1755198000000|2025-08-14 19:00:00|437.15|437.05|437.2|437|437.3|437.1|437.15|436.95|3
1755198300000|2025-08-14 19:05:00|437.15|437.05|437.25|437.05|437.25|437.05|437.1|436.9|14
1755198600000|2025-08-14 19:10:00|437.2|437.15|437.35|437.15|437.35|437.15|437.2|437.15|12
1755198900000|2025-08-14 19:15:00|437.3|437.2|437.5|437.3|437.5|437.3|437.3|437.15|9
1755199200000|2025-08-14 19:20:00|437.45|437.35|437.35|437.15|437.5|437.35|437.3|437.15|7
1755199500000|2025-08-14 19:25:00|437.3|437.1|437.3|437.1|437.35|437.15|437.2|437.05|4
1755199800000|2025-08-14 19:30:00|437.25|437.05|437.2|437|437.25|437.1|437.2|437|14
1755200100000|2025-08-14 19:35:00|437.15|436.95|437.3|437.1|437.3|437.15|437.15|436.95|20
1755200400000|2025-08-14 19:40:00|437.25|437.05|437.2|437|437.3|437.15|437.15|436.95|6
1755200700000|2025-08-14 19:45:00|437.15|436.95|437.2|437|437.3|437.1|437.15|436.95|16
1755201000000|2025-08-14 19:50:00|437.25|437.05|437.4|437.2|437.4|437.25|437.15|436.95|53
1755201300000|2025-08-14 19:55:00|437.35|437.25|437.4|437.2|437.65|437.45|437.35|437.15|71
1755201600000|2025-08-14 20:00:00|437.35|437.15|437.2|437|437.4|437.2|437.2|437|4
1755201900000|2025-08-14 20:05:00|437.25|437.05|437.3|437.1|437.3|437.1|437.25|437.05|0
1755202200000|2025-08-14 20:10:00|437.25|437.05|437.2|437|437.3|437.05|437.2|437|4
1755202500000|2025-08-14 20:15:00|437.25|437.05|437.3|437.1|437.3|437.1|437.2|437|0
1755202800000|2025-08-14 20:20:00|437.25|437.05|437.25|437.05|437.25|437.05|437.25|437.05|0
1755203100000|2025-08-14 20:25:00|437.3|437.1|437.25|437.05|437.3|437.1|437.25|437.05|0
1755203400000|2025-08-14 20:30:00|437.3|437.1|437.35|437.15|437.35|437.15|437.25|437.1|2
1755203700000|2025-08-14 20:35:00|437.4|437.2|437.4|437.2|437.4|437.2|437.4|437.2|0
1755204000000|2025-08-14 20:40:00|437.3|437.1|437.4|437.15|437.4|437.15|437.3|437.1|7
1755204300000|2025-08-14 20:45:00||437.1||437.15||437.15||437.1|0
1755204600000|2025-08-14 20:50:00||437.1||437.15||437.15||437.1|0
1755204900000|2025-08-14 20:55:00|437.35|437.1|437.35|437|437.35|437.15|437.35|437|3
1755205200000|2025-08-14 21:00:00|437.6|436.8|437.7|436.35|437.7|436.8|437.6|436.35|0
1755205500000|2025-08-14 21:05:00|437.72|436.37|437.72|436.37|437.72|436.37|437.72|436.37|0
1755205800000|2025-08-14 21:10:00|437.37|436.77|437.37|436.77|437.37|436.77|437.37|436.77|0
1755206400000|2025-08-14 21:20:00|437.27|436.67|437.27|436.67|437.37|436.77|437.27|436.67|0
1755206700000|2025-08-14 21:25:00|437.37|436.77|437.27|436.67|437.37|436.77|437.27|436.67|0
1755207600000|2025-08-14 21:40:00|437.37|436.77|437.37|436.77|437.37|436.77|437.37|436.77|0
1755207900000|2025-08-14 21:45:00|437.27|436.67|437.37|436.77|437.37|436.77|437.27|436.67|0
1755208500000|2025-08-14 21:55:00|437.27|436.67|437.27|436.67|437.37|436.77|437.27|436.67|0
1755208800000|2025-08-14 22:00:00|437.37|436.77|437.37|436.77|437.37|436.77|437.27|436.67|0
1755209100000|2025-08-14 22:05:00|437.47|436.87|437.47|436.87|437.47|436.87|437.37|436.77|0
1755209700000|2025-08-14 22:15:00|437.37|436.77|437.37|436.77|437.47|436.87|437.37|436.77|0
1755210000000|2025-08-14 22:20:00|437.47|436.87|437.37|436.77|437.47|436.87|437.37|436.77|0
1755211800000|2025-08-14 22:50:00|437.47|436.87|437.47|436.87|437.47|436.87|437.47|436.87|0
1755212100000|2025-08-14 22:55:00|437.37|436.77|437.47|436.87|437.47|436.87|437.37|436.77|0
1755212400000|2025-08-14 23:00:00|437.57|436.97|437.57|436.97|437.57|436.97|437.47|436.87|0
1755213000000|2025-08-14 23:10:00|437.47|436.87|437.47|436.87|437.47|436.87|437.47|436.87|0
1755213300000|2025-08-14 23:15:00|437.57|436.97|437.57|436.97|437.57|436.97|437.47|436.87|0
1755213600000|2025-08-14 23:20:00|437.47|436.87|437.57|436.97|437.57|436.97|437.47|436.87|0
1755213900000|2025-08-14 23:25:00|437.47|436.87|437.57|436.97|437.57|436.97|437.47|436.87|0
1755214200000|2025-08-14 23:30:00|437.47|436.87|437.47|436.87|437.57|436.97|437.47|436.87|0
1755214500000|2025-08-14 23:35:00|437.57|436.97|437.57|436.97|437.57|436.97|437.57|436.97|0
1755215100000|2025-08-14 23:45:00|437.47|436.87|437.57|436.97|437.57|436.97|437.47|436.87|0
1755215400000|2025-08-14 23:50:00|437.47|436.87|437.47|436.87|437.57|436.97|437.47|436.87|0
1755215700000|2025-08-14 23:55:00|437.37|436.77|437.37|436.77|437.47|436.87|437.37|436.77|0
1755129600000|2025-08-14 00:00:00|442.01|441.41|442.01|441.41|442.11|441.51|442.01|441.41|0
1755129900000|2025-08-14 00:05:00|442.11|441.51|442.21|441.61|442.21|441.61|442.11|441.51|0
1755130200000|2025-08-14 00:10:00|442.11|441.51|442.21|441.61|442.21|441.61|442.11|441.51|0
1755130500000|2025-08-14 00:15:00|442.11|441.51|442.11|441.51|442.11|441.51|442.11|441.51|0
1755131400000|2025-08-14 00:30:00|441.66|441.06|441.46|441.26|441.71|441.56|440.76|440.56|462
1755131700000|2025-08-14 00:35:00|441.41|441.31|441.21|441.06|441.71|441.56|441.11|440.96|273
1755132000000|2025-08-14 00:40:00|441.26|441.11|441.91|441.71|441.96|441.76|441.26|441.11|283
1755132300000|2025-08-14 00:45:00|441.86|441.66|442.16|442.01|442.41|442.26|441.81|441.66|267
1755132600000|2025-08-14 00:50:00|442.21|442.06|442.31|442.16|442.56|442.41|442.21|442.06|357
1755132900000|2025-08-14 00:55:00|442.26|442.11|442.31|442.11|442.51|442.36|442.06|441.86|428
1755133200000|2025-08-14 01:00:00|442.41|442.21|440.86|440.66|442.41|442.21|440.81|440.66|1049
1755133500000|2025-08-14 01:05:00|440.81|440.71|439.71|439.51|440.86|440.71|439.61|439.46|572
1755133800000|2025-08-14 01:10:00|439.81|439.56|439.51|439.31|440.41|440.16|439.46|439.31|297
1755134100000|2025-08-14 01:15:00|439.46|439.26|439.41|439.21|439.76|439.56|439.31|439.16|356
1755134400000|2025-08-14 01:20:00|439.36|439.16|438.96|438.76|439.41|439.21|438.91|438.71|459
1755134700000|2025-08-14 01:25:00|438.91|438.81|438.76|438.61|439.11|438.91|438.66|438.51|231
1755135000000|2025-08-14 01:30:00|438.81|438.81|439.46|439.31|439.46|439.31|438.81|438.81|243
1755135300000|2025-08-14 01:35:00|439.51|439.36|439.01|438.86|439.61|439.41|438.86|438.71|427
1755135600000|2025-08-14 01:40:00|438.96|438.81|438.86|438.71|439.06|438.91|438.66|438.51|236
1755135900000|2025-08-14 01:45:00|438.81|438.66|438.76|438.61|438.86|438.66|438.41|438.26|348
1755136200000|2025-08-14 01:50:00|438.81|438.66|438.81|438.66|439.01|438.86|438.76|438.61|155
1755136500000|2025-08-14 01:55:00|438.76|438.61|438.46|438.31|439.06|438.86|438.36|438.16|190
1755136800000|2025-08-14 02:00:00|438.41|438.26|439.4|439.2|439.4|439.2|438.36|438.21|196
1755137100000|2025-08-14 02:05:00|439.35|439.15|439.55|439.4|439.7|439.55|439.25|439.1|146
1755137400000|2025-08-14 02:10:00|439.5|439.35|439.45|439.3|439.65|439.5|439.35|439.2|177
1755137700000|2025-08-14 02:15:00|439.5|439.35|439.8|439.65|439.85|439.65|439.5|439.35|142
1755138000000|2025-08-14 02:20:00|439.75|439.6|439.75|439.6|439.85|439.65|439.5|439.35|154
1755138300000|2025-08-14 02:25:00|439.8|439.65|439.6|439.45|439.85|439.7|439.6|439.45|157
1755138600000|2025-08-14 02:30:00|439.65|439.55|439.7|439.55|439.85|439.7|439.65|439.5|144
1755138900000|2025-08-14 02:35:00|439.8|439.6|439.8|439.65|439.85|439.7|439.7|439.55|120
1755139200000|2025-08-14 02:40:00|439.85|439.7|439.95|439.75|440.05|439.9|439.85|439.65|169
1755139500000|2025-08-14 02:45:00|440|439.8|439.9|439.75|440.05|439.85|439.75|439.6|164
1755139800000|2025-08-14 02:50:00|439.95|439.8|440.1|439.95|440.2|440.05|439.9|439.8|170
1755140100000|2025-08-14 02:55:00|440.05|439.9|440|439.85|440.15|439.95|439.95|439.8|151
1755140400000|2025-08-14 03:00:00|439.95|439.8|439.6|439.45|440.05|439.9|439.5|439.3|235
1755140700000|2025-08-14 03:05:00|439.65|439.5|439.6|439.45|439.75|439.55|439.5|439.35|98
1755141000000|2025-08-14 03:10:00|439.55|439.4|439.55|439.4|439.75|439.6|439.55|439.4|87
1755141300000|2025-08-14 03:15:00|439.6|439.45|439.45|439.3|439.6|439.45|439.45|439.3|76
1755141600000|2025-08-14 03:20:00|439.5|439.35|439.5|439.35|439.5|439.35|439.35|439.2|107
1755141900000|2025-08-14 03:25:00|439.55|439.3|439.4|439.25|439.55|439.4|439.4|439.25|92
1755142200000|2025-08-14 03:30:00|439.45|439.3|439.4|439.25|439.55|439.4|439.4|439.25|108
1755142500000|2025-08-14 03:35:00|439.45|439.3|439.45|439.3|439.65|439.45|439.45|439.25|78
1755142800000|2025-08-14 03:40:00|439.5|439.35|439.3|439.15|439.55|439.4|439.3|439.1|60
1755143100000|2025-08-14 03:45:00|439.35|439.2|439.35|439.2|439.4|439.25|439.25|439.1|64
1755143400000|2025-08-14 03:50:00|439.4|439.15|439.25|439.1|439.4|439.2|439.25|439.1|50
1755143700000|2025-08-14 03:55:00|439.3|439.15|439.35|439.2|439.35|439.2|439.25|439.1|59
1755144000000|2025-08-14 04:00:00|439.4|439.25|439.4|439.25|439.4|439.25|439.4|439.25|28
1755144300000|2025-08-14 04:05:00|439.35|439.2|439.4|439.25|439.45|439.25|439.3|439.15|59
1755144600000|2025-08-14 04:10:00|439.45|439.3|439.5|439.35|439.55|439.4|439.4|439.3|48
1755144900000|2025-08-14 04:15:00|439.55|439.4|439.6|439.45|439.6|439.45|439.5|439.35|85
1755145200000|2025-08-14 04:20:00|439.65|439.5|439.55|439.4|439.7|439.5|439.55|439.4|90
1755145500000|2025-08-14 04:25:00|439.6|439.45|439.55|439.4|439.7|439.55|439.5|439.3|84
1755145800000|2025-08-14 04:30:00|439.5|439.35|439.65|439.5|439.65|439.5|439.45|439.3|69
1755146100000|2025-08-14 04:35:00|439.7|439.45|439.65|439.5|439.7|439.55|439.65|439.45|49
1755146400000|2025-08-14 04:40:00|439.7|439.55|439.7|439.55|439.7|439.55|439.65|439.5|48
1755146700000|2025-08-14 04:45:00|439.8|439.65|439.95|439.75|439.95|439.8|439.8|439.65|216
1755147000000|2025-08-14 04:50:00|439.9|439.8|439.8|439.65|440|439.8|439.8|439.65|95
1755147300000|2025-08-14 04:55:00|439.9|439.75|439.85|439.7|439.9|439.75|439.85|439.65|52
1755147600000|2025-08-14 05:00:00|439.8|439.65|439.7|439.5|439.9|439.7|439.5|439.3|370
1755147900000|2025-08-14 05:05:00|439.75|439.6|439.8|439.6|440|439.8|439.7|439.55|370
1755148200000|2025-08-14 05:10:00|439.75|439.55|440.2|440|440.2|440|439.75|439.55|309
1755148500000|2025-08-14 05:15:00|440.25|440.05|440.25|440.05|440.25|440.1|440.05|439.85|269
1755148800000|2025-08-14 05:20:00|440.2|440|440.55|440.35|440.95|440.75|440.2|440|490
1755149100000|2025-08-14 05:25:00|440.35|440.2|440.65|440.45|440.75|440.6|440.3|440.15|494
1755149400000|2025-08-14 05:30:00|440.6|440.4|440.45|440.25|440.6|440.4|440.05|439.9|392
1755149700000|2025-08-14 05:35:00|440.5|440.3|440.45|440.25|440.5|440.3|440.3|440.1|160
1755150000000|2025-08-14 05:40:00|440.5|440.3|440.8|440.6|440.95|440.75|440.5|440.3|303
1755150300000|2025-08-14 05:45:00|440.85|440.65|441.1|440.9|441.15|441|440.85|440.6|449
1755150600000|2025-08-14 05:50:00|441.15|440.95|441.05|440.85|441.35|441.2|441.05|440.85|320
1755150900000|2025-08-14 05:55:00|441|440.9|440.8|440.65|441|440.9|440.75|440.6|102
1755151200000|2025-08-14 06:00:00|440.75|440.6|440.25|440.05|440.8|440.65|440|439.8|299
1755151500000|2025-08-14 06:05:00|440.2|440.1|439.95|439.75|440.25|440.1|439.8|439.65|322
1755151800000|2025-08-14 06:10:00|439.9|439.7|439.9|439.7|440.15|440|439.75|439.55|257
1755152100000|2025-08-14 06:15:00|439.85|439.75|439.75|439.55|439.95|439.75|439.7|439.5|254
1755152400000|2025-08-14 06:20:00|439.7|439.6|439.6|439.45|439.7|439.6|439.4|439.2|446
1755152700000|2025-08-14 06:25:00|439.65|439.4|439.7|439.55|439.85|439.7|439.6|439.4|243
1755153000000|2025-08-14 06:30:00|439.65|439.5|439.2|439|439.75|439.55|439.2|439|377
1755153300000|2025-08-14 06:35:00|439.15|439.05|438.85|438.65|439.25|439.1|438.85|438.65|250
1755153600000|2025-08-14 06:40:00|438.8|438.7|438.8|438.6|438.85|438.7|438.45|438.3|407
1755153900000|2025-08-14 06:45:00|438.75|438.65|438.95|438.8|438.95|438.8|438.75|438.65|93
1755154200000|2025-08-14 06:50:00|439|438.85|439.1|438.95|439.2|439.05|438.95|438.8|142
1755154500000|2025-08-14 06:55:00|439.05|438.9|438.85|438.7|439.2|439.05|438.85|438.65|176
1755154800000|2025-08-14 07:00:00|438.9|438.75|438.9|438.75|439.1|438.95|438.85|438.7|205
1755155100000|2025-08-14 07:05:00|438.85|438.7|438.9|438.75|439|438.85|438.85|438.65|87
1755155400000|2025-08-14 07:10:00|438.95|438.8|438.95|438.8|439.15|439|438.9|438.7|227
1755155700000|2025-08-14 07:15:00|439|438.85|439.45|439.25|439.55|439.4|439|438.85|354
1755156000000|2025-08-14 07:20:00|439.4|439.3|439.35|439.2|439.6|439.45|439.3|439.15|198
1755156300000|2025-08-14 07:25:00|439.3|439.15|439.35|439.2|439.4|439.2|439.2|439.05|127
1755156600000|2025-08-14 07:30:00|439.4|439.25|439.25|439.1|439.4|439.25|439.15|438.95|213
1755156900000|2025-08-14 07:35:00|439.2|439.05|439.2|439.05|439.25|439.1|439.15|438.95|75
1755157200000|2025-08-14 07:40:00|439.15|439|439.15|439|439.2|439|439.1|438.95|104
1755157500000|2025-08-14 07:45:00|439.1|438.95|439.2|439.05|439.3|439.15|439.1|438.95|187
1755157800000|2025-08-14 07:50:00|439.15|439|439.1|438.95|439.2|439.05|439.1|438.95|124
1755158100000|2025-08-14 07:55:00|439.05|438.9|439.25|439.1|439.25|439.1|438.95|438.8|251
1755158400000|2025-08-14 08:00:00|439.2|439.05|439.1|438.9|439.3|439.15|439.05|438.9|167
1755158700000|2025-08-14 08:05:00|439|438.95|438.9|438.75|439|438.95|438.9|438.75|66
1755159000000|2025-08-14 08:10:00|438.95|438.8|438.8|438.65|439|438.8|438.75|438.6|165
1755159300000|2025-08-14 08:15:00|438.75|438.6|438.7|438.5|438.8|438.65|438.6|438.45|169
1755159600000|2025-08-14 08:20:00|438.75|438.55|438.55|438.4|438.75|438.6|438.55|438.4|133
1755159900000|2025-08-14 08:25:00|438.6|438.45|438.65|438.5|438.7|438.55|438.55|438.4|171
1755160200000|2025-08-14 08:30:00|438.6|438.45|438.7|438.55|438.7|438.55|438.55|438.4|184
1755160500000|2025-08-14 08:35:00|438.65|438.5|438.55|438.4|438.7|438.55|438.55|438.4|81
1755160800000|2025-08-14 08:40:00|438.5|438.35|438.6|438.45|438.6|438.45|438.45|438.3|151
1755161100000|2025-08-14 08:45:00|438.65|438.5|438.55|438.4|438.85|438.65|438.55|438.4|380
1755161400000|2025-08-14 08:50:00|438.6|438.45|438.45|438.3|438.65|438.5|438.45|438.3|170
1755161700000|2025-08-14 08:55:00|438.5|438.35|438.8|438.65|438.9|438.75|438.45|438.3|485
1755162000000|2025-08-14 09:00:00|437.35|437.2|437.5|437.35|437.65|437.5|437.35|437.2|579
1755162300000|2025-08-14 09:05:00|437.65|437.45|437.65|437.45|437.7|437.55|437.6|437.45|263
1755162600000|2025-08-14 09:10:00|437.6|437.5|437.55|437.4|437.7|437.55|437.55|437.35|172
1755162900000|2025-08-14 09:15:00|437.5|437.3|437.7|437.5|437.7|437.55|437.5|437.3|196
1755163200000|2025-08-14 09:20:00|437.85|437.25|437.75|437.15|437.85|437.25|437.75|437.15|0
1755163500000|2025-08-14 09:25:00|437.85|437.25|437.85|437.25|437.95|437.35|437.75|437.15|20
1755163800000|2025-08-14 09:30:00|437.95|437.35|437.95|437.35|437.95|437.35|437.85|437.25|0
1755164100000|2025-08-14 09:35:00|437.85|437.25|437.95|437.35|437.95|437.35|437.85|437.25|66
1755164400000|2025-08-14 09:40:00|437.85|437.25|437.85|437.25|437.95|437.35|437.85|437.25|0
1755164700000|2025-08-14 09:45:00|437.95|437.35|437.85|437.25|437.95|437.35|437.85|437.25|10
1755165000000|2025-08-14 09:50:00|437.8|437.65|437.75|437.55|437.8|437.65|437.7|437.5|55
1755165300000|2025-08-14 09:55:00|437.7|437.5|437.65|437.5|437.7|437.5|437.65|437.5|9
1755165600000|2025-08-14 10:00:00|437.7|437.55|437.65|437.5|437.7|437.55|437.65|437.5|17
1755165900000|2025-08-14 10:05:00|437.7|437.55|437.75|437.6|437.85|437.7|437.7|437.5|52
1755166200000|2025-08-14 10:10:00|437.7|437.55|437.75|437.6|437.75|437.6|437.7|437.5|9
1755166500000|2025-08-14 10:15:00|437.8|437.65|437.7|437.5|437.9|437.7|437.65|437.45|38
1755166800000|2025-08-14 10:20:00|437.65|437.55|437.8|437.6|437.8|437.65|437.65|437.55|5
1755167100000|2025-08-14 10:25:00|437.75|437.65|437.8|437.6|437.8|437.65|437.75|437.6|3
1755167400000|2025-08-14 10:30:00|437.85|437.65|437.8|437.65|437.85|437.65|437.8|437.6|23
1755167700000|2025-08-14 10:35:00|437.85|437.7|438|437.8|438.05|437.85|437.85|437.65|34
1755168000000|2025-08-14 10:40:00|437.95|437.75|437.95|437.75|438|437.75|437.9|437.75|2
1755168300000|2025-08-14 10:45:00|437.9|437.8|437.9|437.7|438|437.8|437.9|437.7|28
1755168600000|2025-08-14 10:50:00|437.85|437.65|437.85|437.7|437.9|437.7|437.8|437.65|13
1755168900000|2025-08-14 10:55:00|437.9|437.8|437.95|437.75|437.95|437.8|437.85|437.7|22
1755169200000|2025-08-14 11:00:00|437.9|437.8|437.9|437.7|438|437.8|437.9|437.7|7
1755169500000|2025-08-14 11:05:00|437.85|437.75|437.9|437.75|437.9|437.75|437.85|437.7|6
1755169800000|2025-08-14 11:10:00|438|437.7|437.85|437.7|438|437.85|437.85|437.7|72
1755170100000|2025-08-14 11:15:00|437.8|437.65|437.95|437.75|437.95|437.8|437.8|437.65|20
1755170400000|2025-08-14 11:20:00|438|437.8|437.95|437.75|438|437.85|437.95|437.75|2
1755170700000|2025-08-14 11:25:00|437.9|437.65|438.05|437.85|438.05|437.85|437.85|437.65|18
1755171000000|2025-08-14 11:30:00|438|437.9|438.05|437.85|438.05|437.9|438|437.85|3
1755171300000|2025-08-14 11:35:00|438.1|437.9|438.05|437.9|438.15|438|438|437.8|11
1755171600000|2025-08-14 11:40:00|438.1|437.95|438.2|438|438.2|438.05|438.1|437.95|9
1755171900000|2025-08-14 11:45:00|438.15|437.95|438.1|437.9|438.15|438|438.1|437.9|6
1755172200000|2025-08-14 11:50:00|438.15|437.95|438.2|438|438.2|438|438.1|437.9|10
1755172500000|2025-08-14 11:55:00|438.15|438.05|438.25|438.1|438.35|438.2|438.15|438.05|21
1755172800000|2025-08-14 12:00:00|438.2|438.05|438.35|438.2|438.5|438.3|438.2|438.05|43
1755173100000|2025-08-14 12:05:00|438.3|438.15|438.25|438.05|438.35|438.2|438.1|437.95|45
1755173400000|2025-08-14 12:10:00|438.3|438.1|438.3|438.1|438.35|438.15|438.3|438.05|15
1755173700000|2025-08-14 12:15:00|438.25|438.05|438.3|438.15|438.35|438.15|438.25|438.05|18
1755174000000|2025-08-14 12:20:00|438.35|438.1|438.35|438.2|438.35|438.2|438.3|438.1|28
1755174300000|2025-08-14 12:25:00|438.3|438.15|438.5|438.3|438.5|438.35|438.3|438.1|78
1755174600000|2025-08-14 12:30:00|438.45|438.35|437.25|437.05|438.45|438.35|437.2|437|278
1755174900000|2025-08-14 12:35:00|437.15|436.95|437.05|436.9|437.35|437.2|437|436.8|155
1755175200000|2025-08-14 12:40:00|437.1|436.95|437.35|437.15|437.45|437.25|437.1|436.95|74
1755175500000|2025-08-14 12:45:00|437.3|437.2|437.2|437|437.5|437.35|437.05|436.85|89
1755175800000|2025-08-14 12:50:00|437.15|437.05|437.15|437|437.3|437.15|437.15|436.95|41
1755176100000|2025-08-14 12:55:00|437.1|436.95|437.15|436.95|437.2|437|437|436.85|49
1755176400000|2025-08-14 13:00:00|437.1|436.9|436.85|436.65|437.1|436.95|436.75|436.55|113
1755176700000|2025-08-14 13:05:00|436.8|436.6|436.75|436.55|436.85|436.7|436.65|436.45|42
1755177000000|2025-08-14 13:10:00|436.7|436.6|436.9|436.75|436.9|436.75|436.7|436.55|41
1755177300000|2025-08-14 13:15:00|436.95|436.7|436.65|436.45|436.95|436.75|436.65|436.45|35
1755177600000|2025-08-14 13:20:00|436.7|436.5|436.4|436.25|436.75|436.55|436.4|436.25|56
1755177900000|2025-08-14 13:25:00|436.45|436.3|436.7|436.55|436.7|436.55|436.3|436.1|96
1755178200000|2025-08-14 13:30:00|436.75|436.6|436.6|436.35|436.8|436.65|435.9|435.7|193
1755178500000|2025-08-14 13:35:00|436.55|436.4|436.65|436.45|436.75|436.6|436.1|435.95|107
1755178800000|2025-08-14 13:40:00|436.8|436.6|436.6|436.4|436.8|436.6|436.4|436.2|149
1755179100000|2025-08-14 13:45:00|436.55|436.3|436.35|436.15|436.65|436.45|436.15|435.95|133
1755179400000|2025-08-14 13:50:00|436.3|436.2|436.35|436.2|436.65|436.45|436.3|436.15|129
1755179700000|2025-08-14 13:55:00|436.3|436.15|436.75|436.55|436.75|436.6|436.15|436|74
1755180000000|2025-08-14 14:00:00|436.8|436.6|436.8|436.6|436.9|436.75|436.7|436.5|65
1755180300000|2025-08-14 14:05:00|436.75|436.55|436.6|436.45|436.85|436.65|436.5|436.3|74
1755180600000|2025-08-14 14:10:00|436.55|436.4|436.15|435.95|436.65|436.45|436.15|435.95|44
1755180900000|2025-08-14 14:15:00|436.2|436|436.6|436.45|436.6|436.45|436.2|436|46
1755181200000|2025-08-14 14:20:00|436.65|436.4|436.4|436.25|436.65|436.5|436.4|436.25|80
1755181500000|2025-08-14 14:25:00|436.35|436.2|436.45|436.25|436.5|436.3|436.35|436.15|50
1755181800000|2025-08-14 14:30:00|436.5|436.3|436.9|436.7|436.9|436.75|436.5|436.25|90
1755182100000|2025-08-14 14:35:00|436.85|436.65|437|436.8|437|436.8|436.65|436.45|43
1755182400000|2025-08-14 14:40:00|437.05|436.85|437.35|437.2|437.4|437.2|436.95|436.8|37
1755182700000|2025-08-14 14:45:00|437.3|437.15|437.4|437.2|437.6|437.45|437.3|437.15|53
1755183000000|2025-08-14 14:50:00|437.35|437.15|437.15|437|437.45|437.25|437.1|436.9|39
1755183300000|2025-08-14 14:55:00|437.1|436.95|437.1|436.95|437.25|437.1|436.95|436.8|62
1755183600000|2025-08-14 15:00:00|437.15|437|437.2|437|437.2|437.05|437.1|436.95|46
1755183900000|2025-08-14 15:05:00|437.15|437.05|437.2|437|437.4|437.25|437.15|436.95|90
1755184200000|2025-08-14 15:10:00|437.15|436.95|437.15|436.95|437.2|437.05|436.95|436.8|75
1755184500000|2025-08-14 15:15:00|437.1|436.9|437.15|437|437.25|437.1|437.1|436.9|40
1755184800000|2025-08-14 15:20:00|437.1|436.95|436.9|436.7|437.2|437|436.85|436.65|49
1755185100000|2025-08-14 15:25:00|436.85|436.65|436.45|436.25|436.85|436.65|436.4|436.2|150
1755185400000|2025-08-14 15:30:00|436.5|436.3|436.4|436.25|436.55|436.4|436.35|436.2|66
1755185700000|2025-08-14 15:35:00|436.35|436.2|436.1|435.9|436.35|436.2|436.1|435.9|41
1755186000000|2025-08-14 15:40:00|436.05|435.85|436.15|435.95|436.3|436.1|436|435.8|44
1755186300000|2025-08-14 15:45:00|436.1|435.9|436.5|436.35|436.6|436.4|436.05|435.9|35
1755186600000|2025-08-14 15:50:00|436.55|436.4|436.75|436.6|436.85|436.65|436.5|436.35|95
1755186900000|2025-08-14 15:55:00|436.7|436.55|436.9|436.75|437|436.85|436.65|436.5|54
1755187200000|2025-08-14 16:00:00|436.85|436.7|436.9|436.7|436.95|436.8|436.7|436.55|36
1755187500000|2025-08-14 16:05:00|436.85|436.65|436.9|436.7|436.95|436.75|436.75|436.55|51
1755187800000|2025-08-14 16:10:00|436.85|436.75|436.6|436.4|436.95|436.8|436.55|436.35|67
1755188100000|2025-08-14 16:15:00|436.65|436.45|436.9|436.65|436.95|436.75|436.65|436.45|7
1755188400000|2025-08-14 16:20:00|436.85|436.6|436.75|436.55|437|436.75|436.7|436.5|6
1755188700000|2025-08-14 16:25:00|436.7|436.5|436.55|436.35|436.75|436.6|436.55|436.35|2
1755189000000|2025-08-14 16:30:00|436.5|436.3|436.5|436.3|436.6|436.4|436.4|436.2|23
1755189300000|2025-08-14 16:35:00|436.45|436.25|436.35|436.15|436.5|436.35|436.35|436.15|3
1755189600000|2025-08-14 16:40:00|436.3|436.1|436.25|436.05|436.35|436.15|436.1|435.95|19
1755189900000|2025-08-14 16:45:00|436.2|436|436.4|436.15|436.4|436.2|436.2|436|4
1755190200000|2025-08-14 16:50:00|436.45|436.2|436.45|436.25|436.5|436.3|436.45|436.2|10
1755190500000|2025-08-14 16:55:00|436.4|436.2|436.45|436.25|436.45|436.25|436.3|436.1|6
1755190800000|2025-08-14 17:00:00|436.4|436.3|436.5|436.3|436.55|436.35|436.4|436.25|2
1755191100000|2025-08-14 17:05:00|436.45|436.25|436.65|436.45|436.7|436.5|436.4|436.25|4
1755191400000|2025-08-14 17:10:00|436.7|436.5|436.8|436.6|436.9|436.7|436.7|436.5|17
1755191700000|2025-08-14 17:15:00|436.85|436.65|436.8|436.6|436.9|436.7|436.8|436.6|11
1755192000000|2025-08-14 17:20:00|436.75|436.55|436.95|436.75|436.95|436.75|436.75|436.55|5
1755192300000|2025-08-14 17:25:00|437|436.8|437.1|436.9|437.1|436.9|436.95|436.8|9
1755192600000|2025-08-14 17:30:00|437.05|436.85|437.1|436.95|437.15|436.95|437|436.8|27
1755192900000|2025-08-14 17:35:00|437.05|436.9|437|436.85|437.1|436.95|437|436.85|11
1755193200000|2025-08-14 17:40:00|436.95|436.8|437.05|436.85|437.05|436.85|436.9|436.7|27
1755193500000|2025-08-14 17:45:00|437|436.9|437|436.8|437.1|436.95|436.95|436.8|3
1755193800000|2025-08-14 17:50:00|436.95|436.85|437.1|436.95|437.1|436.95|436.95|436.8|11
1755194100000|2025-08-14 17:55:00|437.15|437|437.3|437.1|437.3|437.1|437.1|436.9|16
1755194400000|2025-08-14 18:00:00|437.25|437.15|437.3|437.15|437.35|437.2|437.25|437.05|5
1755194700000|2025-08-14 18:05:00|437.25|437.1|437.3|437.1|437.35|437.15|437.25|437.05|3
1755195000000|2025-08-14 18:10:00|437.25|437.05|437.2|437|437.35|437.15|437.2|437|1
1755195300000|2025-08-14 18:15:00|437.15|436.95|437.25|437.05|437.3|437.1|437.15|436.95|2
1755195600000|2025-08-14 18:20:00|437.3|437.1|437.35|437.15|437.35|437.15|437.25|437.05|0
1755195900000|2025-08-14 18:25:00|437.3|437.1|437.1|436.9|437.3|437.1|437.05|436.9|4
1755196200000|2025-08-14 18:30:00|437.2|436.95|437.1|436.9|437.2|437|437.05|436.85|12
1755196500000|2025-08-14 18:35:00|437.05|436.85|437.05|436.85|437.15|436.95|437.05|436.85|22
1755196800000|2025-08-14 18:40:00|437|436.8|437.1|436.9|437.1|436.9|437|436.8|12
1755197100000|2025-08-14 18:45:00|437.05|437|437.3|437.1|437.3|437.15|437.05|437|14
1755197400000|2025-08-14 18:50:00|437.35|437.15|437.2|437.05|437.35|437.15|437.2|437.05|11
1755197700000|2025-08-14 18:55:00|437.25|437|437.2|437|437.25|437|437.2|437|2
1755198000000|2025-08-14 19:00:00|437.15|437.05|437.2|437|437.3|437.1|437.15|436.95|3
1755198300000|2025-08-14 19:05:00|437.15|437.05|437.25|437.05|437.25|437.05|437.1|436.9|14
1755198600000|2025-08-14 19:10:00|437.2|437.15|437.35|437.15|437.35|437.15|437.2|437.15|12
1755198900000|2025-08-14 19:15:00|437.3|437.2|437.5|437.3|437.5|437.3|437.3|437.15|9
1755199200000|2025-08-14 19:20:00|437.45|437.35|437.35|437.15|437.5|437.35|437.3|437.15|7
1755199500000|2025-08-14 19:25:00|437.3|437.1|437.3|437.1|437.35|437.15|437.2|437.05|4
1755199800000|2025-08-14 19:30:00|437.25|437.05|437.2|437|437.25|437.1|437.2|437|14
1755200100000|2025-08-14 19:35:00|437.15|436.95|437.3|437.1|437.3|437.15|437.15|436.95|20
1755200400000|2025-08-14 19:40:00|437.25|437.05|437.2|437|437.3|437.15|437.15|436.95|6
1755200700000|2025-08-14 19:45:00|437.15|436.95|437.2|437|437.3|437.1|437.15|436.95|16
1755201000000|2025-08-14 19:50:00|437.25|437.05|437.4|437.2|437.4|437.25|437.15|436.95|53
1755201300000|2025-08-14 19:55:00|437.35|437.25|437.4|437.2|437.65|437.45|437.35|437.15|71
1755201600000|2025-08-14 20:00:00|437.35|437.15|437.2|437|437.4|437.2|437.2|437|4
1755201900000|2025-08-14 20:05:00|437.25|437.05|437.3|437.1|437.3|437.1|437.25|437.05|0
1755202200000|2025-08-14 20:10:00|437.25|437.05|437.2|437|437.3|437.05|437.2|437|4
1755202500000|2025-08-14 20:15:00|437.25|437.05|437.3|437.1|437.3|437.1|437.2|437|0
1755202800000|2025-08-14 20:20:00|437.25|437.05|437.25|437.05|437.25|437.05|437.25|437.05|0
1755203100000|2025-08-14 20:25:00|437.3|437.1|437.25|437.05|437.3|437.1|437.25|437.05|0
1755203400000|2025-08-14 20:30:00|437.3|437.1|437.35|437.15|437.35|437.15|437.25|437.1|2
1755203700000|2025-08-14 20:35:00|437.4|437.2|437.4|437.2|437.4|437.2|437.4|437.2|0
1755204000000|2025-08-14 20:40:00|437.3|437.1|437.4|437.15|437.4|437.15|437.3|437.1|7
1755204300000|2025-08-14 20:45:00||437.1||437.15||437.15||437.1|0
1755204600000|2025-08-14 20:50:00||437.1||437.15||437.15||437.1|0
1755204900000|2025-08-14 20:55:00|437.35|437.1|437.35|437|437.35|437.15|437.35|437|3
1755205200000|2025-08-14 21:00:00|437.6|436.8|437.7|436.35|437.7|436.8|437.6|436.35|0
1755205500000|2025-08-14 21:05:00|437.72|436.37|437.72|436.37|437.72|436.37|437.72|436.37|0
1755205800000|2025-08-14 21:10:00|437.37|436.77|437.37|436.77|437.37|436.77|437.37|436.77|0
1755206400000|2025-08-14 21:20:00|437.27|436.67|437.27|436.67|437.37|436.77|437.27|436.67|0
1755206700000|2025-08-14 21:25:00|437.37|436.77|437.27|436.67|437.37|436.77|437.27|436.67|0
1755207600000|2025-08-14 21:40:00|437.37|436.77|437.37|436.77|437.37|436.77|437.37|436.77|0
1755207900000|2025-08-14 21:45:00|437.27|436.67|437.37|436.77|437.37|436.77|437.27|436.67|0
1755208500000|2025-08-14 21:55:00|437.27|436.67|437.27|436.67|437.37|436.77|437.27|436.67|0
1755208800000|2025-08-14 22:00:00|437.37|436.77|437.37|436.77|437.37|436.77|437.27|436.67|0
1755209100000|2025-08-14 22:05:00|437.47|436.87|437.47|436.87|437.47|436.87|437.37|436.77|0
1755209700000|2025-08-14 22:15:00|437.37|436.77|437.37|436.77|437.47|436.87|437.37|436.77|0
1755210000000|2025-08-14 22:20:00|437.47|436.87|437.37|436.77|437.47|436.87|437.37|436.77|0
1755211800000|2025-08-14 22:50:00|437.47|436.87|437.47|436.87|437.47|436.87|437.47|436.87|0
1755212100000|2025-08-14 22:55:00|437.37|436.77|437.47|436.87|437.47|436.87|437.37|436.77|0
1755212400000|2025-08-14 23:00:00|437.57|436.97|437.57|436.97|437.57|436.97|437.47|436.87|0
1755213000000|2025-08-14 23:10:00|437.47|436.87|437.47|436.87|437.47|436.87|437.47|436.87|0
1755213300000|2025-08-14 23:15:00|437.57|436.97|437.57|436.97|437.57|436.97|437.47|436.87|0
1755213600000|2025-08-14 23:20:00|437.47|436.87|437.57|436.97|437.57|436.97|437.47|436.87|0
1755213900000|2025-08-14 23:25:00|437.47|436.87|437.57|436.97|437.57|436.97|437.47|436.87|0
1755214200000|2025-08-14 23:30:00|437.47|436.87|437.47|436.87|437.57|436.97|437.47|436.87|0
1755214500000|2025-08-14 23:35:00|437.57|436.97|437.57|436.97|437.57|436.97|437.57|436.97|0
1755215100000|2025-08-14 23:45:00|437.47|436.87|437.57|436.97|437.57|436.97|437.47|436.87|0
1755215400000|2025-08-14 23:50:00|437.47|436.87|437.47|436.87|437.57|436.97|437.47|436.87|0
1755215700000|2025-08-14 23:55:00|437.37|436.77|437.37|436.77|437.47|436.87|437.37|436.77|0
1755216000000|2025-08-15 00:00:00|437.47|436.87|437.37|436.77|437.47|436.87|437.37|436.77|0
1755216300000|2025-08-15 00:05:00|437.27|436.67|437.27|436.67|437.37|436.77|437.27|436.67|0
1755216600000|2025-08-15 00:10:00|437.37|436.77|437.37|436.77|437.37|436.77|437.27|436.67|0
1755216900000|2025-08-15 00:15:00|437.27|436.67|437.37|436.77|437.37|436.77|437.27|436.67|0
1755217200000|2025-08-15 00:20:00|437.27|436.67|437.37|436.77|437.37|436.77|437.27|436.67|0
1755217500000|2025-08-15 00:25:00|437.27|436.67|437.37|436.77|437.37|436.77|437.27|436.67|0
1755217800000|2025-08-15 00:30:00|437.47|436.97|436.37|436.22|437.47|437.17|436.12|435.92|411
1755218100000|2025-08-15 00:35:00|436.42|436.27|436.67|436.52|436.67|436.52|436.37|436.22|196
1755218400000|2025-08-15 00:40:00|436.82|436.62|436.82|436.67|437.12|436.97|436.82|436.62|93
1755218700000|2025-08-15 00:45:00|436.72|436.62|436.82|436.67|436.92|436.72|436.67|436.47|201
1755219000000|2025-08-15 00:50:00|436.77|436.62|436.62|436.47|436.87|436.72|436.62|436.47|46
1755219300000|2025-08-15 00:55:00|436.52|436.42|436.47|436.32|436.82|436.67|436.47|436.32|110
1755219600000|2025-08-15 01:00:00|436.67|436.42|436.97|436.82|437.37|437.17|436.42|436.27|679
1755219900000|2025-08-15 01:05:00|437.02|436.87|436.97|436.77|437.07|436.87|436.67|436.52|204
1755220200000|2025-08-15 01:10:00|436.92|436.67|436.92|436.72|437.32|437.12|436.52|436.37|345
1755220500000|2025-08-15 01:15:00|436.87|436.67|436.62|436.42|436.87|436.72|436.42|436.27|159
1755220800000|2025-08-15 01:20:00|436.57|436.47|436.82|436.62|436.92|436.72|436.42|436.27|124
1755221100000|2025-08-15 01:25:00|436.77|436.57|436.72|436.57|436.92|436.72|436.67|436.52|130
1755221400000|2025-08-15 01:30:00|436.67|436.52|435.62|435.47|436.72|436.57|435.52|435.37|663
1755221700000|2025-08-15 01:35:00|435.52|435.42|435.77|435.57|435.82|435.67|435.12|434.97|337
1755222000000|2025-08-15 01:40:00|435.82|435.62|435.72|435.57|435.87|435.72|435.52|435.32|234
1755222300000|2025-08-15 01:45:00|435.67|435.52|435.72|435.57|435.87|435.67|435.37|435.22|304
1755222600000|2025-08-15 01:50:00|435.67|435.52|435.67|435.47|435.77|435.62|435.42|435.22|198
1755222900000|2025-08-15 01:55:00|435.62|435.37|435.82|435.67|435.92|435.72|435.52|435.32|224
1755223200000|2025-08-15 02:00:00|435.77|435.57|435.82|435.62|435.92|435.77|435.42|435.27|320
1755223500000|2025-08-15 02:05:00|435.77|435.57|435.67|435.47|435.87|435.72|435.67|435.47|189
1755223800000|2025-08-15 02:10:00|435.62|435.52|435.67|435.52|435.72|435.57|435.47|435.32|239
1755224100000|2025-08-15 02:15:00|435.57|435.47|435.12|434.97|435.57|435.47|435.12|434.97|254
1755224400000|2025-08-15 02:20:00|435.17|435.02|435.12|434.97|435.22|435.07|434.97|434.82|321
1755224700000|2025-08-15 02:25:00|435.17|434.92|435.12|434.97|435.27|435.07|435.02|434.82|256
1755225000000|2025-08-15 02:30:00|435.17|434.92|434.72|434.57|435.27|435.07|434.72|434.57|258
1755225300000|2025-08-15 02:35:00|434.67|434.52|434.62|434.42|434.72|434.52|434.52|434.37|257
1755225600000|2025-08-15 02:40:00|434.67|434.47|434.22|434.07|434.77|434.62|434.17|434.02|246
1755225900000|2025-08-15 02:45:00|434.17|434.02|434.02|433.87|434.32|434.17|433.92|433.77|187
1755226200000|2025-08-15 02:50:00|434.07|433.92|433.87|433.72|434.12|433.97|433.87|433.72|157
1755226500000|2025-08-15 02:55:00|433.82|433.67|433.52|433.37|433.92|433.72|433.42|433.22|440
1755226800000|2025-08-15 03:00:00|433.57|433.47|433.72|433.52|433.77|433.62|433.52|433.42|158
1755227100000|2025-08-15 03:05:00|433.77|433.57|434.17|434.02|434.27|434.07|433.77|433.52|246
1755227400000|2025-08-15 03:10:00|434.12|433.97|433.87|433.72|434.12|433.97|433.87|433.72|58
1755227700000|2025-08-15 03:15:00|433.92|433.67|433.87|433.72|434.02|433.87|433.82|433.67|92
1755228000000|2025-08-15 03:20:00|433.82|433.67|433.82|433.62|433.82|433.67|433.67|433.52|64
1755228300000|2025-08-15 03:25:00|433.77|433.67|433.92|433.77|433.92|433.77|433.77|433.62|69
1755228600000|2025-08-15 03:30:00|434.02|433.87|433.82|433.67|434.12|433.92|433.82|433.67|95
1755228900000|2025-08-15 03:35:00|433.77|433.62|433.82|433.67|433.87|433.72|433.72|433.57|100
1755229200000|2025-08-15 03:40:00|433.77|433.62|433.92|433.77|433.92|433.77|433.72|433.52|67
1755229500000|2025-08-15 03:45:00|433.87|433.72|433.77|433.62|433.97|433.82|433.77|433.62|82
1755229800000|2025-08-15 03:50:00|433.82|433.67|433.87|433.72|433.97|433.82|433.82|433.67|89
1755230100000|2025-08-15 03:55:00|433.82|433.67|433.82|433.67|433.92|433.77|433.82|433.67|56
1755230400000|2025-08-15 04:00:00|433.77|433.62|433.77|433.62|433.82|433.67|433.67|433.52|110
1755230700000|2025-08-15 04:05:00|433.72|433.57|433.72|433.57|433.82|433.67|433.72|433.57|55
1755231000000|2025-08-15 04:10:00|433.77|433.62|433.67|433.52|433.77|433.62|433.62|433.47|89
1755231300000|2025-08-15 04:15:00|433.72|433.47|433.62|433.47|433.72|433.47|433.57|433.42|46
1755231600000|2025-08-15 04:20:00|433.67|433.52|433.67|433.52|433.72|433.52|433.62|433.47|73
1755231900000|2025-08-15 04:25:00|433.62|433.47|433.62|433.47|433.67|433.52|433.62|433.42|71
1755232200000|2025-08-15 04:30:00|433.57|433.42|433.67|433.52|433.67|433.52|433.52|433.37|107
1755232500000|2025-08-15 04:35:00|433.62|433.47|433.67|433.47|433.67|433.52|433.62|433.47|70
1755232800000|2025-08-15 04:40:00|433.62|433.42|433.62|433.47|433.62|433.47|433.57|433.42|38
1755233100000|2025-08-15 04:45:00|433.72|433.57|433.77|433.62|433.77|433.62|433.67|433.52|80
1755233400000|2025-08-15 04:50:00|433.72|433.57|433.72|433.57|433.72|433.57|433.72|433.57|42
1755233700000|2025-08-15 04:55:00|433.67|433.52|433.82|433.67|433.82|433.67|433.57|433.42|187
1755234000000|2025-08-15 05:00:00|433.92|433.77|433.87|433.72|433.92|433.77|433.67|433.52|228
1755234300000|2025-08-15 05:05:00|433.82|433.67|433.72|433.57|433.92|433.77|433.72|433.52|287
1755234600000|2025-08-15 05:10:00|433.77|433.47|433.87|433.72|433.87|433.72|433.62|433.47|164
1755234900000|2025-08-15 05:15:00|433.92|433.77|433.87|433.72|433.92|433.77|433.77|433.62|59
1755235200000|2025-08-15 05:20:00|433.92|433.77|433.97|433.82|433.97|433.82|433.82|433.62|168
1755235500000|2025-08-15 05:25:00|433.92|433.77|434.02|433.87|434.17|434.02|433.82|433.67|419
1755235800000|2025-08-15 05:30:00|433.97|433.82|434.12|433.97|434.17|434.02|433.97|433.77|256
1755236100000|2025-08-15 05:35:00|434.17|434.02|434.07|433.92|434.17|434.02|434.07|433.87|83
1755236400000|2025-08-15 05:40:00|434.12|433.97|433.97|433.82|434.12|433.97|433.97|433.77|68
1755236700000|2025-08-15 05:45:00|434.02|433.87|433.97|433.82|434.02|433.87|433.92|433.72|102
1755237000000|2025-08-15 05:50:00|434.02|433.87|434.02|433.87|434.07|433.92|434.02|433.87|81
1755237300000|2025-08-15 05:55:00|433.97|433.82|433.97|433.82|433.97|433.82|433.92|433.77|97
1755237600000|2025-08-15 06:00:00|433.92|433.77|433.82|433.67|433.97|433.82|433.82|433.67|108
1755237900000|2025-08-15 06:05:00|433.77|433.62|433.67|433.52|433.77|433.62|433.52|433.37|119
1755238200000|2025-08-15 06:10:00|433.72|433.57|433.92|433.77|433.97|433.82|433.67|433.52|107
1755238500000|2025-08-15 06:15:00|433.97|433.82|434.12|433.97|434.12|433.97|433.92|433.77|76
1755238800000|2025-08-15 06:20:00|434.17|434.02|434.12|433.97|434.22|434.07|434.07|433.92|196
1755239100000|2025-08-15 06:25:00|434.17|434.02|434.17|434.02|434.22|434.02|434.12|433.97|72
1755239400000|2025-08-15 06:30:00|434.22|434.07|434.12|433.97|434.22|434.07|434.12|433.97|65
1755239700000|2025-08-15 06:35:00|434.17|434.02|434.12|433.97|434.17|434.02|434.12|433.97|76
1755240000000|2025-08-15 06:40:00|434.17|434.02|434.22|434.07|434.22|434.07|434.17|434.02|85
1755240300000|2025-08-15 06:45:00|434.17|434.02|434.12|433.97|434.17|434.02|434.07|433.92|44
1755240600000|2025-08-15 06:50:00|434.07|433.92|433.92|433.77|434.07|433.92|433.92|433.77|88
1755240900000|2025-08-15 06:55:00|433.87|433.72|433.77|433.62|433.87|433.77|433.72|433.57|163
1755241200000|2025-08-15 07:00:00|433.82|433.67|433.77|433.62|433.97|433.82|433.77|433.57|145
1755241500000|2025-08-15 07:05:00|433.72|433.57|433.72|433.57|433.77|433.62|433.62|433.47|215
1755241800000|2025-08-15 07:10:00|433.77|433.62|433.72|433.57|433.77|433.62|433.57|433.42|218
1755242100000|2025-08-15 07:15:00|433.67|433.52|433.67|433.52|433.72|433.57|433.62|433.47|121
1755242400000|2025-08-15 07:20:00|433.72|433.57|433.82|433.67|433.87|433.72|433.72|433.52|143
1755242700000|2025-08-15 07:25:00|433.87|433.72|434.02|433.87|434.12|433.97|433.87|433.72|134
1755243000000|2025-08-15 07:30:00|433.97|433.82|434.27|434.12|434.27|434.12|433.92|433.77|123
1755243300000|2025-08-15 07:35:00|434.32|434.17|434.22|434.07|434.32|434.17|434.22|434.07|77
1755243600000|2025-08-15 07:40:00|434.27|434.12|434.22|434.07|434.32|434.17|434.12|433.97|111
1755243900000|2025-08-15 07:45:00|434.27|434.12|434.17|434.02|434.32|434.17|434.17|434.02|66
1755244200000|2025-08-15 07:50:00|434.22|434.07|434.22|434.07|434.27|434.12|434.17|434.02|171
1755244500000|2025-08-15 07:55:00|434.27|434.12|434.27|434.12|434.37|434.22|434.27|434.07|105
1755244800000|2025-08-15 08:00:00|434.32|434.17|434.37|434.22|434.42|434.22|434.27|434.12|115
1755245100000|2025-08-15 08:05:00|434.42|434.27|434.22|434.07|434.42|434.27|434.22|434.07|55
1755245400000|2025-08-15 08:10:00|434.17|434.02|434.07|433.92|434.17|434.02|434.07|433.92|58
1755245700000|2025-08-15 08:15:00|433.97|433.87|434.02|433.87|434.12|433.97|433.97|433.82|106
1755246000000|2025-08-15 08:20:00|434.07|433.92|434.02|433.87|434.07|433.92|434.02|433.87|79
1755246300000|2025-08-15 08:25:00|434.07|433.92|434.37|434.22|434.42|434.27|434.07|433.92|329
1755246600000|2025-08-15 08:30:00|434.32|434.17|434.17|434.02|434.32|434.22|434.17|433.97|122
1755246900000|2025-08-15 08:35:00|434.12|433.97|434.07|433.92|434.12|433.97|434.07|433.92|67
1755247200000|2025-08-15 08:40:00|434.02|433.87|434.02|433.87|434.07|433.92|433.97|433.82|218
1755247500000|2025-08-15 08:45:00|434.07|433.92|434.02|433.87|434.32|434.17|433.97|433.82|354
1755247800000|2025-08-15 08:50:00|433.97|433.82|433.92|433.77|434.02|433.87|433.87|433.72|160
1755248100000|2025-08-15 08:55:00|433.87|433.72|433.92|433.77|434.02|433.87|433.87|433.67|327
1755248400000|2025-08-15 09:00:00|433.72|433.52|434.37|434.17|434.37|434.17|433.72|433.52|603
1755248700000|2025-08-15 09:05:00|434.32|434.12|434.37|434.22|434.47|434.32|434.17|434.02|401
1755249000000|2025-08-15 09:10:00|434.32|434.17|434.12|433.97|434.32|434.22|434.12|433.97|165
1755249300000|2025-08-15 09:15:00|434.17|434.02|434.22|434.07|434.22|434.07|434.02|433.87|234
1755249600000|2025-08-15 09:20:00|434.27|433.67|434.17|433.57|434.27|433.67|434.17|433.57|0
1755249900000|2025-08-15 09:25:00|434.27|433.67|434.27|433.67|434.27|433.67|434.17|433.57|12
1755250200000|2025-08-15 09:30:00|434.17|433.57|434.17|433.57|434.17|433.57|434.17|433.57|0
1755250500000|2025-08-15 09:35:00|||||||||146
1755250800000|2025-08-15 09:40:00|||||||||4
1755251100000|2025-08-15 09:45:00|434.27|433.67|434.27|433.67|434.27|433.67|434.27|433.67|19
1755251400000|2025-08-15 09:50:00|434.37|433.77|434.82|434.57|434.82|434.62|434.37|433.77|7
1755251700000|2025-08-15 09:55:00||434.62||434.52||434.62||434.52|1
1755252000000|2025-08-15 10:00:00|434.62|434.47|434.42|434.22|434.82|434.52|434.42|434.22|20
1755252300000|2025-08-15 10:05:00|434.37|434.17|434.37|434.17|434.42|434.27|434.32|434.12|8
1755252600000|2025-08-15 10:10:00|434.32|434.12|434.42|434.22|434.42|434.22|434.27|434.12|8
1755252900000|2025-08-15 10:15:00|434.37|434.27|434.42|434.27|434.57|434.42|434.37|434.22|32
1755253200000|2025-08-15 10:20:00|434.37|434.22|434.47|434.27|434.57|434.37|434.37|434.22|5
1755253500000|2025-08-15 10:25:00|434.52|434.32|434.52|434.32|434.52|434.32|434.37|434.22|0
1755253800000|2025-08-15 10:30:00|434.47|434.27|434.72|434.47|434.72|434.47|434.47|434.27|5
1755254100000|2025-08-15 10:35:00|434.67|434.42|434.62|434.47|434.72|434.52|434.62|434.42|2
1755254400000|2025-08-15 10:40:00|434.67|434.52|434.77|434.57|434.77|434.57|434.67|434.52|3
1755254700000|2025-08-15 10:45:00|434.72|434.52|434.82|434.62|434.82|434.62|434.67|434.47|5
1755255000000|2025-08-15 10:50:00||434.57||434.57||434.62||434.57|0
1755255300000|2025-08-15 10:55:00|434.77|434.52|434.82|434.57|434.82|434.57|434.62|434.47|18
1755255600000|2025-08-15 11:00:00||434.52||434.57||434.62||434.52|2
1755255900000|2025-08-15 11:05:00|434.77|434.52|434.62|434.42|434.77|434.52|434.62|434.42|5
1755256200000|2025-08-15 11:10:00|434.57|434.37|434.57|434.37|434.57|434.37|434.57|434.37|1
1755256500000|2025-08-15 11:15:00|434.52|434.32|434.47|434.27|434.57|434.37|434.47|434.27|4
1755256800000|2025-08-15 11:20:00|434.52|434.32|434.52|434.32|434.57|434.37|434.47|434.27|3
1755257100000|2025-08-15 11:25:00|434.57|434.37|434.52|434.32|434.62|434.37|434.47|434.27|13
1755257400000|2025-08-15 11:30:00|434.47|434.27|434.47|434.32|434.52|434.32|434.42|434.27|2
1755257700000|2025-08-15 11:35:00|434.52|434.27|434.57|434.42|434.62|434.42|434.52|434.27|5
1755258000000|2025-08-15 11:40:00|434.62|434.37|434.62|434.42|434.62|434.42|434.57|434.37|1
1755258300000|2025-08-15 11:45:00|434.57|434.37|434.67|434.47|434.72|434.47|434.57|434.37|2
1755258600000|2025-08-15 11:50:00|434.72|434.52|434.67|434.47|434.72|434.52|434.62|434.47|3
1755258900000|2025-08-15 11:55:00|434.62|434.42|434.52|434.37|434.62|434.47|434.47|434.32|6
1755259200000|2025-08-15 12:00:00|434.57|434.42|434.47|434.32|434.62|434.47|434.42|434.27|19
1755259500000|2025-08-15 12:05:00|||||||||2
1755259800000|2025-08-15 12:10:00|434.52|434.37|434.37|434.17|434.57|434.37|434.37|434.17|18
1755260100000|2025-08-15 12:15:00|434.47|434.22|434.32|434.17|434.47|434.27|434.32|434.17|6
1755260400000|2025-08-15 12:20:00|434.27|434.07|434.17|433.97|434.32|434.17|434.17|433.97|42
1755260700000|2025-08-15 12:25:00|434.12|434.02|434.22|433.77|434.37|434.17|434.07|433.77|24
1755261000000|2025-08-15 12:30:00|434.17|433.47|434.17|433.92|434.22|433.97|434.02|433.22|7
1755261300000|2025-08-15 12:35:00|434.12|433.87|434.27|434.07|434.27|434.07|434.02|433.82|4
1755261600000|2025-08-15 12:40:00|434.22|434.12|434.32|434.12|434.32|434.17|434.17|433.97|12
1755261900000|2025-08-15 12:45:00|434.27|434.17|434.37|434.17|434.47|434.32|434.27|434.12|9
1755262200000|2025-08-15 12:50:00|434.42|434.22|434.37|434.22|434.42|434.27|434.27|434.07|31
1755262500000|2025-08-15 12:55:00|434.42|434.17|434.37|434.17|434.42|434.22|434.32|434.17|11
1755262800000|2025-08-15 13:00:00|434.32|434.12|434.47|434.27|434.47|434.32|434.27|434.12|10
1755263100000|2025-08-15 13:05:00|434.52|434.32|434.47|434.32|434.62|434.42|434.47|434.32|13
1755263400000|2025-08-15 13:10:00|434.42|434.27|434.57|434.32|434.62|434.37|434.42|434.27|18
1755263700000|2025-08-15 13:15:00|434.52|434.37|434.67|434.52|434.67|434.52|434.42|434.27|20
1755264000000|2025-08-15 13:20:00|434.77|434.62|434.97|434.82|434.97|434.82|434.77|434.57|69
1755264300000|2025-08-15 13:25:00|435.02|434.77|435.37|435.17|435.42|435.22|434.92|434.77|71
1755264600000|2025-08-15 13:30:00|435.42|435.22|436.42|436.17|436.92|436.72|435.07|434.87|280
1755264900000|2025-08-15 13:35:00|436.52|436.22|437.17|436.97|437.17|437.02|436.32|436.07|133
1755265200000|2025-08-15 13:40:00|437.22|437.02|437.87|437.57|438.17|437.97|437.22|437.02|112
1755265500000|2025-08-15 13:45:00|437.82|437.52|437.27|437.07|437.82|437.62|437.17|436.92|45
1755265800000|2025-08-15 13:50:00|437.32|437.12|437.42|437.22|437.57|437.37|437.12|436.97|72
1755266100000|2025-08-15 13:55:00|437.47|437.27|437.42|437.22|437.72|437.57|437.37|437.17|47
1755266400000|2025-08-15 14:00:00|437.32|436.47|437.52|437.27|437.67|437.47|437.12|436.47|76
1755266700000|2025-08-15 14:05:00|437.47|437.32|437.02|436.82|437.57|437.37|436.87|436.67|104
1755267000000|2025-08-15 14:10:00|437.07|436.92|437.12|436.92|437.27|437.07|436.82|436.62|114
1755267300000|2025-08-15 14:15:00|437.17|436.97|437.17|436.97|437.32|437.17|437.07|436.87|115
1755267600000|2025-08-15 14:20:00|437.22|437.02|437.02|436.87|437.27|437.12|436.97|436.82|65
1755267900000|2025-08-15 14:25:00|436.97|436.82|437.02|436.82|437.12|436.97|436.82|436.62|23
1755268200000|2025-08-15 14:30:00|436.97|436.77|436.87|436.67|437.02|436.82|436.77|436.62|37
1755268500000|2025-08-15 14:35:00|436.92|436.72|437.07|436.87|437.07|436.87|436.82|436.62|16
1755268800000|2025-08-15 14:40:00|437.12|436.92|437.32|437.12|437.32|437.12|436.92|436.72|40
1755269100000|2025-08-15 14:45:00|437.27|437.02|437.02|436.82|437.27|437.07|436.87|436.67|31
1755269400000|2025-08-15 14:50:00|436.97|436.77|436.97|436.77|437.02|436.82|436.87|436.62|19
1755269700000|2025-08-15 14:55:00|436.87|436.67|437.07|436.87|437.07|436.87|436.87|436.67|29
1755270000000|2025-08-15 15:00:00|437.02|436.82|436.97|436.77|437.07|436.92|436.97|436.77|25
1755270300000|2025-08-15 15:05:00|436.92|436.82|436.92|436.77|436.97|436.82|436.77|436.57|12
1755270600000|2025-08-15 15:10:00|436.97|436.72|437.17|437.02|437.27|437.07|436.87|436.67|51
1755270900000|2025-08-15 15:15:00|437.07|436.97|437.07|436.87|437.27|437.07|436.97|436.77|30
1755271200000|2025-08-15 15:20:00|437.12|436.92|436.97|436.77|437.12|436.92|436.82|436.67|44
1755271500000|2025-08-15 15:25:00|436.92|436.72|436.92|436.72|436.97|436.82|436.87|436.67|35
1755271800000|2025-08-15 15:30:00|436.97|436.77|436.92|436.72|437.07|436.87|436.92|436.72|15
1755272100000|2025-08-15 15:35:00|436.87|436.77|436.47|436.27|436.92|436.77|436.42|436.27|33
1755272400000|2025-08-15 15:40:00|436.42|436.22|436.32|436.12|436.57|436.37|436.22|435.97|24
1755272700000|2025-08-15 15:45:00|436.27|436.17|436.47|436.27|436.47|436.27|436.17|435.97|21
1755273000000|2025-08-15 15:50:00|436.52|436.32|436.62|436.42|436.67|436.42|436.52|436.32|9
1755273300000|2025-08-15 15:55:00|436.67|436.47|436.47|436.27|436.67|436.47|436.42|436.27|3
1755273600000|2025-08-15 16:00:00|436.42|436.32|436.42|436.22|436.52|436.32|436.37|436.17|13
1755273900000|2025-08-15 16:05:00|436.47|436.27|436.47|436.27|436.47|436.32|436.42|436.22|4
1755274200000|2025-08-15 16:10:00|436.52|436.37|436.72|436.52|436.72|436.52|436.52|436.37|16
1755274500000|2025-08-15 16:15:00|436.67|436.47|436.52|436.32|436.67|436.47|436.47|436.27|5
1755274800000|2025-08-15 16:20:00|436.47|436.37|436.62|436.42|436.67|436.42|436.47|436.32|6
1755275100000|2025-08-15 16:25:00|436.67|436.47|436.62|436.42|436.72|436.52|436.57|436.37|9
1755275400000|2025-08-15 16:30:00|436.67|436.47|436.82|436.62|436.82|436.67|436.62|436.42|14
1755275700000|2025-08-15 16:35:00|436.77|436.57|436.72|436.52|436.77|436.62|436.67|436.47|2
1755276000000|2025-08-15 16:40:00|436.77|436.57|436.87|436.67|436.92|436.72|436.77|436.52|13
1755276300000|2025-08-15 16:45:00|436.82|436.72|436.92|436.72|436.92|436.77|436.82|436.67|6
1755276600000|2025-08-15 16:50:00|436.97|436.77|436.82|436.62|436.97|436.77|436.77|436.57|6
1755276900000|2025-08-15 16:55:00|436.77|436.57|436.92|436.72|436.97|436.72|436.77|436.57|10
1755277200000|2025-08-15 17:00:00|436.97|436.77|436.77|436.62|437.07|436.87|436.77|436.57|56
1755277500000|2025-08-15 17:05:00|436.72|436.57|436.87|436.67|436.97|436.77|436.72|436.52|8
1755277800000|2025-08-15 17:10:00|436.82|436.72|436.82|436.62|436.82|436.72|436.72|436.52|5
1755278100000|2025-08-15 17:15:00|436.77|436.67|436.77|436.57|436.77|436.67|436.77|436.57|0
1755278400000|2025-08-15 17:20:00|436.82|436.62|436.92|436.72|436.92|436.72|436.82|436.57|2
1755278700000|2025-08-15 17:25:00|436.97|436.77|436.72|436.52|436.97|436.82|436.72|436.52|16
1755279000000|2025-08-15 17:30:00|436.77|436.57|436.82|436.62|436.97|436.77|436.77|436.57|9
1755279300000|2025-08-15 17:35:00|436.77|436.57|436.77|436.57|436.82|436.62|436.77|436.52|0
1755279600000|2025-08-15 17:40:00|436.82|436.62|436.82|436.57|436.92|436.67|436.77|436.57|5
1755279900000|2025-08-15 17:45:00|436.77|436.62|436.67|436.47|436.82|436.62|436.62|436.42|6
1755280200000|2025-08-15 17:50:00|436.62|436.42|436.67|436.47|436.67|436.47|436.62|436.42|2
1755280500000|2025-08-15 17:55:00|436.72|436.52|436.67|436.47|436.77|436.57|436.62|436.42|22
1755280800000|2025-08-15 18:00:00|436.62|436.42|436.37|436.17|436.72|436.52|436.37|436.17|36
1755281100000|2025-08-15 18:05:00|436.42|436.12|436.47|436.27|436.47|436.32|436.37|436.12|9
1755281400000|2025-08-15 18:10:00|436.52|436.32|436.37|436.17|436.52|436.37|436.37|436.17|6
1755281700000|2025-08-15 18:15:00|436.32|436.12|436.42|436.17|436.42|436.22|436.32|436.12|7
1755282000000|2025-08-15 18:20:00|436.47|436.22|436.42|436.17|436.47|436.27|436.37|436.12|6
1755282300000|2025-08-15 18:25:00|436.47||436.42||436.47||436.42||1
1755282600000|2025-08-15 18:30:00|436.47|436.22|436.52|436.32|436.57|436.37|436.47|436.22|3
1755282900000|2025-08-15 18:35:00|436.47|436.27|436.42|436.22|436.52|436.32|436.32|436.12|2
1755283200000|2025-08-15 18:40:00|436.47|436.27|436.57|436.37|436.62|436.37|436.42|436.27|3
1755283500000|2025-08-15 18:45:00|436.62|436.32|436.52|436.27|436.62|436.32|436.47|436.27|1
1755283800000|2025-08-15 18:50:00|436.57|436.32|436.82|436.67|436.82|436.67|436.57|436.32|14
1755284100000|2025-08-15 18:55:00|436.87|436.62|436.67|436.47|436.87|436.62|436.57|436.37|22
1755284400000|2025-08-15 19:00:00|436.62|436.42|436.52|436.32|436.67|436.42|436.42|436.17|13
1755284700000|2025-08-15 19:05:00|436.47|436.27|436.77|436.52|436.77|436.52|436.47|436.22|11
1755285000000|2025-08-15 19:10:00|436.82|436.57|436.77|436.57|436.82|436.62|436.77|436.57|5
1755285300000|2025-08-15 19:15:00|436.82|436.62|436.77|436.62|436.82|436.62|436.77|436.57|42
1755285600000|2025-08-15 19:20:00|436.72|436.57|436.77|436.62|436.77|436.62|436.72|436.57|31
1755285900000|2025-08-15 19:25:00|436.72|436.57|436.67|436.47|436.72|436.57|436.62|436.47|23
1755286200000|2025-08-15 19:30:00|436.72|436.52|436.77|436.57|436.82|436.62|436.67|436.47|11
1755286500000|2025-08-15 19:35:00|436.82|436.62|436.77|436.57|436.87|436.67|436.77|436.57|9
1755286800000|2025-08-15 19:40:00|436.87|436.62|436.82|436.62|436.87|436.67|436.82|436.57|3
1755287100000|2025-08-15 19:45:00|436.87|436.67|436.92|436.72|436.97|436.77|436.82|436.62|5
1755287400000|2025-08-15 19:50:00|436.87|436.67|436.87|436.67|436.92|436.77|436.77|436.57|20
1755287700000|2025-08-15 19:55:00|436.82|436.62|437.07|436.87|437.07|436.87|436.77|436.62|46
1755288000000|2025-08-15 20:00:00|437.02|436.82|436.92|436.72|437.02|436.82|436.87|436.72|6
1755288300000|2025-08-15 20:05:00|436.97|436.77|437.07|436.87|437.07|436.87|436.92|436.77|18
1755288600000|2025-08-15 20:10:00|436.97|436.82|437.07|436.87|437.12|436.92|436.97|436.82|5
1755288900000|2025-08-15 20:15:00|437.12|436.92|437.07|436.92|437.12|436.92|437.07|436.87|8
1755289200000|2025-08-15 20:20:00|437.02|436.87|437.02|436.82|437.12|436.92|437.02|436.82|24
1755289500000|2025-08-15 20:25:00|436.97|436.87|437.02|436.82|437.02|436.87|436.97|436.82|13
1755289800000|2025-08-15 20:30:00||436.87||436.82||436.87||436.82|9
1755290100000|2025-08-15 20:35:00||436.77||436.82||436.82||436.77|0
1755290400000|2025-08-15 20:40:00|436.97|436.77|436.97|436.77|437.02|436.77|436.97|436.77|0
1755290700000|2025-08-15 20:45:00|436.92|436.72|437.07|436.87|437.12|436.87|436.92|436.72|15
1755291000000|2025-08-15 20:50:00|437.12|436.92|437.17|436.92|437.17|436.97|437.07|436.92|1
1755291300000|2025-08-15 20:55:00|437.22|436.97|437.17|436.97|437.22|436.97|437.17|436.92|0
1755468000000|2025-08-17 22:00:00|437.29|436.69|437.29|436.69|437.29|436.69|437.19|436.59|0
1755468300000|2025-08-17 22:05:00|437.39|436.79|437.39|436.79|437.39|436.79|437.29|436.69|0
1755468600000|2025-08-17 22:10:00|437.49|436.89|437.39|436.79|437.49|436.89|437.39|436.79|0
1755468900000|2025-08-17 22:15:00|437.29|436.69|437.39|436.79|437.49|436.89|437.29|436.69|0
1755469200000|2025-08-17 22:20:00|437.49|436.89|437.39|436.79|437.49|436.89|437.39|436.79|0
1755469500000|2025-08-17 22:25:00|437.49|436.89|437.39|436.79|437.49|436.89|437.39|436.79|0
1755469800000|2025-08-17 22:30:00|437.49|436.89|437.49|436.89|437.49|436.89|437.39|436.79|0
1755470700000|2025-08-17 22:45:00|437.59|436.99|437.59|436.99|437.59|436.99|437.49|436.89|0
1755471000000|2025-08-17 22:50:00|437.49|436.89|437.59|436.99|437.59|436.99|437.49|436.89|0
1755471300000|2025-08-17 22:55:00|437.49|436.89|437.59|436.99|437.59|436.99|437.49|436.89|0
1755471600000|2025-08-17 23:00:00|437.49|436.89|437.59|436.99|437.59|436.99|437.49|436.89|0
1755471900000|2025-08-17 23:05:00|437.49|436.89|437.59|436.99|437.59|436.99|437.49|436.89|0
1755473100000|2025-08-17 23:25:00|437.49|436.89|437.59|436.99|437.59|436.99|437.49|436.89|0
1755473700000|2025-08-17 23:35:00|437.69|437.09|437.59|436.99|437.69|437.09|437.59|436.99|0
1755474000000|2025-08-17 23:40:00|437.69|437.09|437.69|437.09|437.69|437.09|437.59|436.99|0
1755474300000|2025-08-17 23:45:00|437.59|436.99|437.59|436.99|437.59|436.99|437.59|436.99|0
1755475200000|2025-08-18 00:00:00|437.69|437.09|437.69|437.09|437.69|437.09|437.59|436.99|0
1755475500000|2025-08-18 00:05:00|437.79|437.19|437.99|437.39|437.99|437.39|437.69|437.09|0
1755475800000|2025-08-18 00:10:00|437.89|437.29|437.99|437.39|437.99|437.39|437.89|437.29|0
1755476100000|2025-08-18 00:15:00|437.89|437.29|437.89|437.29|437.99|437.39|437.89|437.29|0
1755477000000|2025-08-18 00:30:00|437.59|437.19|436.99|436.79|437.64|437.29|435.99|435.84|348
1755477300000|2025-08-18 00:35:00|437.04|436.89|437.14|436.99|437.39|437.19|437.04|436.84|148
1755477600000|2025-08-18 00:40:00|437.09|436.94|436.74|436.54|437.09|436.94|436.24|436.09|288
1755477900000|2025-08-18 00:45:00|436.69|436.59|437.24|437.09|437.24|437.09|436.64|436.49|165
1755478200000|2025-08-18 00:50:00|437.14|436.94|436.94|436.79|437.29|437.14|436.94|436.74|131
1755478500000|2025-08-18 00:55:00|436.89|436.74|437.04|436.89|437.09|436.94|436.74|436.59|158
1755478800000|2025-08-18 01:00:00|437.14|436.99|436.59|436.39|437.39|437.19|436.44|436.24|585
1755479100000|2025-08-18 01:05:00|436.54|436.34|436.89|436.74|437.04|436.89|436.44|436.24|205
1755479400000|2025-08-18 01:10:00|436.94|436.79|436.79|436.59|437.09|436.89|436.59|436.39|154
1755479700000|2025-08-18 01:15:00|436.69|436.54|436.54|436.34|436.74|436.59|436.54|436.34|114
1755480000000|2025-08-18 01:20:00|436.49|436.29|436.29|436.14|436.49|436.34|436.14|435.99|157
1755480300000|2025-08-18 01:25:00|436.39|436.09|436.09|435.94|436.39|436.24|436.04|435.89|181
1755480600000|2025-08-18 01:30:00|436.14|435.89|435.94|435.79|436.14|435.99|435.79|435.64|181
1755480900000|2025-08-18 01:35:00|435.89|435.74|435.44|435.29|435.94|435.79|435.44|435.24|126
1755481200000|2025-08-18 01:40:00|435.49|435.34|435.49|435.34|435.64|435.44|435.39|435.24|108
1755481500000|2025-08-18 01:45:00|435.54|435.39|435.64|435.49|435.69|435.54|435.49|435.34|104
1755481800000|2025-08-18 01:50:00|435.59|435.44|436.04|435.89|436.04|435.89|435.59|435.44|59
1755482100000|2025-08-18 01:55:00|435.99|435.84|435.64|435.49|435.99|435.84|435.54|435.39|112
1755482400000|2025-08-18 02:00:00|435.69|435.44|435.49|435.29|435.69|435.44|435.29|435.14|124
1755482700000|2025-08-18 02:05:00|435.54|435.34|435.54|435.39|435.54|435.39|435.39|435.24|87
1755483000000|2025-08-18 02:10:00|435.59|435.44|435.74|435.59|435.74|435.59|435.54|435.39|123
1755483300000|2025-08-18 02:15:00|435.79|435.64|435.84|435.69|435.89|435.74|435.64|435.49|78
1755483600000|2025-08-18 02:20:00|435.79|435.64|435.54|435.39|435.84|435.69|435.54|435.39|38
1755483900000|2025-08-18 02:25:00|435.49|435.34|435.59|435.39|435.59|435.39|435.39|435.24|59
1755484200000|2025-08-18 02:30:00|435.54|435.34|435.54|435.39|435.59|435.44|435.49|435.29|36
1755484500000|2025-08-18 02:35:00|435.64|435.49|435.59|435.44|435.74|435.54|435.59|435.44|68
1755484800000|2025-08-18 02:40:00|435.54|435.39|435.39|435.24|435.59|435.44|435.29|435.14|84
1755485100000|2025-08-18 02:45:00|435.34|435.19|435.24|435.09|435.39|435.24|435.24|435.09|41
1755485400000|2025-08-18 02:50:00|435.29|435.14|435.24|435.09|435.29|435.14|435.09|434.94|75
1755485700000|2025-08-18 02:55:00|435.29|435.04|435.24|435.04|435.39|435.24|435.19|435.04|81
1755486000000|2025-08-18 03:00:00|435.19|435.09|435.04|434.84|435.29|435.09|434.94|434.79|179
1755486300000|2025-08-18 03:05:00|434.99|434.79|434.99|434.84|435.19|435.04|434.94|434.79|54
1755486600000|2025-08-18 03:10:00|435.04|434.89|434.89|434.74|435.09|434.94|434.89|434.74|100
1755486900000|2025-08-18 03:15:00|434.94|434.79|434.69|434.54|434.94|434.79|434.69|434.54|123
1755487200000|2025-08-18 03:20:00|434.74|434.59|434.74|434.59|434.79|434.64|434.69|434.54|58
1755487500000|2025-08-18 03:25:00|434.69|434.54|434.79|434.64|434.79|434.64|434.69|434.54|85
1755487800000|2025-08-18 03:30:00|434.84|434.69|434.59|434.44|434.84|434.69|434.59|434.44|98
1755488100000|2025-08-18 03:35:00|434.64|434.49|434.64|434.49|434.74|434.59|434.64|434.49|74
1755488400000|2025-08-18 03:40:00|434.59|434.44|434.59|434.44|434.64|434.49|434.59|434.39|61
1755488700000|2025-08-18 03:45:00|434.64|434.49|434.04|433.89|434.64|434.49|433.89|433.74|238
1755489000000|2025-08-18 03:50:00|434.09|433.94|434.09|433.94|434.24|434.04|433.99|433.84|58
1755489300000|2025-08-18 03:55:00|434.14|433.89|434.49|434.34|434.54|434.34|434.14|433.89|31
1755489600000|2025-08-18 04:00:00|434.44|434.29|434.54|434.39|434.59|434.44|434.44|434.29|66
1755489900000|2025-08-18 04:05:00|434.59|434.44|434.44|434.29|434.59|434.44|434.44|434.29|45
1755490200000|2025-08-18 04:10:00|434.54|434.34|434.54|434.39|434.74|434.54|434.49|434.34|86
1755490500000|2025-08-18 04:15:00|434.49|434.34|434.54|434.39|434.54|434.39|434.49|434.34|24
1755490800000|2025-08-18 04:20:00|434.49|434.34|434.59|434.39|434.59|434.44|434.49|434.34|68
1755491100000|2025-08-18 04:25:00|434.54|434.44|434.64|434.49|434.74|434.59|434.54|434.44|49
1755491400000|2025-08-18 04:30:00|434.74|434.44|434.64|434.49|434.74|434.59|434.59|434.44|62
1755491700000|2025-08-18 04:35:00|434.59|434.44|434.54|434.39|434.64|434.44|434.54|434.39|30
1755492000000|2025-08-18 04:40:00|434.59|434.44|434.64|434.49|434.64|434.49|434.54|434.44|21
1755492300000|2025-08-18 04:45:00|434.59|434.44|434.39|434.24|434.59|434.44|434.39|434.24|46
1755492600000|2025-08-18 04:50:00|434.34|434.19|434.44|434.24|434.44|434.24|434.24|434.09|102
1755492900000|2025-08-18 04:55:00|434.39|434.29|434.44|434.29|434.49|434.34|434.34|434.14|65
1755493200000|2025-08-18 05:00:00|434.49|434.34|434.19|434.04|434.49|434.34|434.19|434.04|72
1755493500000|2025-08-18 05:05:00|434.14|433.99|434.54|434.39|434.64|434.49|434.14|433.99|192
1755493800000|2025-08-18 05:10:00|434.49|434.34|434.79|434.64|434.79|434.64|434.39|434.24|109
1755494100000|2025-08-18 05:15:00|434.74|434.59|434.74|434.59|434.74|434.59|434.64|434.44|37
1755494400000|2025-08-18 05:20:00|434.64|434.49|434.44|434.29|434.64|434.49|434.44|434.29|137
1755494700000|2025-08-18 05:25:00|434.39|434.24|434.54|434.39|434.54|434.39|434.34|434.19|63
1755495000000|2025-08-18 05:30:00|434.49|434.34|434.49|434.34|434.59|434.44|434.44|434.24|97
1755495300000|2025-08-18 05:35:00|434.54|434.39|434.54|434.39|434.59|434.44|434.54|434.39|36
1755495600000|2025-08-18 05:40:00|434.59|434.44|434.64|434.49|434.64|434.49|434.54|434.39|56
1755495900000|2025-08-18 05:45:00|434.69|434.54|434.69|434.54|434.74|434.54|434.59|434.44|32
1755496200000|2025-08-18 05:50:00|434.64|434.49|434.59|434.44|434.64|434.49|434.54|434.39|28
1755496500000|2025-08-18 05:55:00|434.64|434.49|434.75|434.6|434.8|434.65|434.49|434.29|147
1755496800000|2025-08-18 06:00:00|434.8|434.65|434.65|434.5|434.85|434.7|434.6|434.4|88
1755497100000|2025-08-18 06:05:00|434.7|434.55|434.6|434.45|434.7|434.55|434.5|434.35|56
1755497400000|2025-08-18 06:10:00|434.55|434.4|434.4|434.25|434.55|434.4|434.35|434.15|102
1755497700000|2025-08-18 06:15:00|434.35|434.2|434.3|434.15|434.4|434.25|434.25|434.1|65
1755498000000|2025-08-18 06:20:00|434.25|434.1|434.35|434.2|434.45|434.3|434.25|434.1|87
1755498300000|2025-08-18 06:25:00|434.3|434.15|434.3|434.15|434.35|434.2|434.25|434.05|84
1755498600000|2025-08-18 06:30:00|434.35|434.2|434.4|434.25|434.5|434.3|434.35|434.15|77
1755498900000|2025-08-18 06:35:00|434.35|434.2|434.3|434.15|434.4|434.25|434.3|434.15|114
1755499200000|2025-08-18 06:40:00|434.25|434.1|434.25|434.1|434.4|434.25|434.25|434.1|174
1755499500000|2025-08-18 06:45:00|434.2|434.05|434.25|434.1|434.35|434.2|434.15|433.95|179
1755499800000|2025-08-18 06:50:00|434.2|434.05|434.3|434.15|434.35|434.2|434.2|434.05|183
1755500100000|2025-08-18 06:55:00|434.25|434.1|434.25|434.1|434.3|434.15|434.15|434|119
1755500400000|2025-08-18 07:00:00|434.3|434.15|434.1|433.95|434.3|434.15|433.95|433.8|216
1755500700000|2025-08-18 07:05:00|434.05|433.9|434.15|434|434.2|434.05|434.05|433.85|186
1755501000000|2025-08-18 07:10:00|434.1|433.95|434.1|433.95|434.15|434|434|433.85|164
1755501300000|2025-08-18 07:15:00|434.05|433.9|434.1|433.95|434.15|434|434.05|433.9|96
1755501600000|2025-08-18 07:20:00|434.05|433.9|434.05|433.9|434.2|434.05|434.05|433.9|123
1755501900000|2025-08-18 07:25:00|434.1|433.95|433.9|433.75|434.1|433.95|433.9|433.75|132
1755502200000|2025-08-18 07:30:00|433.95|433.8|433.8|433.65|433.95|433.8|433.75|433.6|204
1755502500000|2025-08-18 07:35:00|433.85|433.7|433.85|433.65|433.95|433.8|433.85|433.65|144
1755502800000|2025-08-18 07:40:00|433.8|433.7|433.55|433.4|433.95|433.8|433.5|433.35|220
1755503100000|2025-08-18 07:45:00|433.5|433.35|433.55|433.4|433.6|433.45|433.4|433.25|285
1755503400000|2025-08-18 07:50:00|433.6|433.35|433.6|433.45|433.6|433.45|433.5|433.35|95
1755503700000|2025-08-18 07:55:00|433.55|433.4|433.6|433.4|433.65|433.5|433.5|433.35|137
1755504000000|2025-08-18 08:00:00|433.65|433.45|433.55|433.4|433.7|433.55|433.5|433.35|223
1755504300000|2025-08-18 08:05:00|433.6|433.35|433.55|433.4|433.6|433.4|433.45|433.3|193
1755504600000|2025-08-18 08:10:00|433.6|433.35|433.75|433.6|433.75|433.6|433.55|433.35|171
1755504900000|2025-08-18 08:15:00|433.7|433.55|433.85|433.65|433.85|433.7|433.65|433.5|144
1755505200000|2025-08-18 08:20:00|433.8|433.75|433.85|433.7|434.05|433.9|433.8|433.65|179
1755505500000|2025-08-18 08:25:00|433.9|433.75|434|433.85|434.05|433.9|433.85|433.7|125
1755505800000|2025-08-18 08:30:00|433.95|433.8|434.1|433.95|434.15|434|433.9|433.75|174
1755506100000|2025-08-18 08:35:00|434.05|433.9|434|433.85|434.05|433.9|433.9|433.75|91
1755506400000|2025-08-18 08:40:00|434.05|433.9|433.9|433.75|434.05|433.9|433.9|433.7|204
1755506700000|2025-08-18 08:45:00|433.95|433.8|433.75|433.6|433.95|433.8|433.7|433.55|167
1755507000000|2025-08-18 08:50:00|433.8|433.65|433.7|433.55|433.85|433.65|433.7|433.55|210
1755507300000|2025-08-18 08:55:00|433.75|433.6|433.75|433.6|433.9|433.7|433.6|433.45|385
1755507600000|2025-08-18 09:00:00|433.67|433.52|433.42|433.27|433.67|433.52|433.37|433.22|529
1755507900000|2025-08-18 09:05:00|433.47|433.22|433.32|433.12|433.47|433.22|433.27|433.07|182
1755508200000|2025-08-18 09:10:00|433.37|433.17|433.47|433.32|433.52|433.37|433.37|433.12|95
1755508500000|2025-08-18 09:15:00|433.52|433.37|433.67|433.52|433.72|433.57|433.52|433.37|158
1755508800000|2025-08-18 09:20:00|433.82|433.22|433.72|433.12|433.92|433.32|433.72|433.12|1
1755509100000|2025-08-18 09:25:00|433.82|433.22|433.72|433.12|433.82|433.22|433.62|433.02|12
1755509400000|2025-08-18 09:30:00|433.82|433.22|433.82|433.22|433.82|433.22|433.82|433.22|0
1755509700000|2025-08-18 09:35:00|433.92|433.32|433.82|433.22|433.92|433.32|433.82|433.22|40
1755510000000|2025-08-18 09:40:00|||||||||11
1755510300000|2025-08-18 09:45:00|433.72|433.12|433.72|433.12|433.82|433.22|433.72|433.12|0
1755510600000|2025-08-18 09:50:00|433.82|433.22|433.07|432.87|433.82|433.22|432.97|432.77|57
1755510900000|2025-08-18 09:55:00|433.12|432.92|433.17|432.97|433.17|432.97|433.07|432.92|19
1755511200000|2025-08-18 10:00:00|433.12|433.02|433.47|433.32|433.47|433.32|433.12|433.02|32
1755511500000|2025-08-18 10:05:00|433.52|433.27|433.32|433.12|433.52|433.37|433.32|433.12|10
1755511800000|2025-08-18 10:10:00||433.17||433.12||433.17||433.12|1
1755512100000|2025-08-18 10:15:00|433.27|433.07|433.27|433.07|433.27|433.07|433.27|433.07|1
1755512400000|2025-08-18 10:20:00|433.32|433.17|433.37|433.17|433.37|433.17|433.27|433.07|8
1755512700000|2025-08-18 10:25:00|433.32|433.07|433.22|433.02|433.32|433.07|433.22|433.02|8
1755513000000|2025-08-18 10:30:00|433.17|432.97|433.32|433.12|433.32|433.12|433.17|432.97|9
1755513300000|2025-08-18 10:35:00|433.37|433.17|433.47|433.27|433.47|433.27|433.37|433.17|7
1755513600000|2025-08-18 10:40:00|433.37|433.32|433.47|433.27|433.47|433.32|433.37|433.22|5
1755513900000|2025-08-18 10:45:00|433.42|433.22|433.37|433.17|433.42|433.22|433.37|433.17|1
1755514200000|2025-08-18 10:50:00|433.42|433.22|433.42|433.22|433.47|433.32|433.42|433.17|7
1755514500000|2025-08-18 10:55:00|433.37|433.17|433.37|433.17|433.42|433.22|433.37|433.17|0
1755514800000|2025-08-18 11:00:00|433.42|433.12|433.42|433.27|433.42|433.27|433.32|433.12|5
1755515100000|2025-08-18 11:05:00|433.47|433.32|433.47|433.27|433.52|433.37|433.47|433.27|13
1755515400000|2025-08-18 11:10:00|433.37|433.22|433.47|433.27|433.52|433.27|433.37|433.22|2
1755515700000|2025-08-18 11:15:00|433.42|433.17|433.37|433.22|433.42|433.27|433.32|433.12|25
1755516000000|2025-08-18 11:20:00|433.32|433.17|433.32|433.12|433.37|433.22|433.27|433.12|9
1755516300000|2025-08-18 11:25:00|433.37|433.17|433.32|433.12|433.37|433.22|433.32|433.12|10
1755516600000|2025-08-18 11:30:00|433.27|433.07|433.22|433.02|433.27|433.07|433.17|433.02|1
1755516900000|2025-08-18 11:35:00|433.27|433.07|433.32|433.12|433.32|433.12|433.27|433.07|8
1755517200000|2025-08-18 11:40:00|433.37|433.17|433.42|433.27|433.42|433.27|433.37|433.12|7
1755517500000|2025-08-18 11:45:00|433.47|433.32|433.57|433.37|433.67|433.47|433.42|433.22|68
1755517800000|2025-08-18 11:50:00|433.62|433.42|433.77|433.57|433.77|433.62|433.62|433.42|50
1755518100000|2025-08-18 11:55:00|433.72|433.62|433.87|433.72|433.92|433.77|433.72|433.52|62
1755518400000|2025-08-18 12:00:00|433.82|433.67|433.87|433.72|433.92|433.77|433.72|433.57|101
1755518700000|2025-08-18 12:05:00|433.92|433.77|433.97|433.82|434.02|433.82|433.87|433.72|82
1755519000000|2025-08-18 12:10:00|434.02|433.87|433.92|433.72|434.07|433.87|433.82|433.62|93
1755519300000|2025-08-18 12:15:00|433.87|433.67|433.72|433.52|433.87|433.67|433.72|433.52|12
1755519600000|2025-08-18 12:20:00|433.77|433.57|433.72|433.52|433.77|433.57|433.67|433.47|1
1755519900000|2025-08-18 12:25:00|433.67|433.47|433.67|433.47|433.72|433.57|433.62|433.42|18
1755520200000|2025-08-18 12:30:00|433.62|433.42|433.67|433.47|433.67|433.47|433.52|433.37|6
1755520500000|2025-08-18 12:35:00|433.62|433.42|433.67|433.47|433.67|433.47|433.62|433.42|1
1755520800000|2025-08-18 12:40:00|433.62|433.42|433.62|433.42|433.67|433.47|433.57|433.42|1
1755521100000|2025-08-18 12:45:00|433.57|433.47|433.67|433.52|433.67|433.52|433.57|433.42|10
1755521400000|2025-08-18 12:50:00|433.72|433.42|433.72|433.52|433.72|433.52|433.62|433.42|8
1755521700000|2025-08-18 12:55:00|433.77|433.57|433.82|433.67|433.87|433.67|433.72|433.57|8
1755522000000|2025-08-18 13:00:00|433.87|433.72|433.97|433.77|434.07|433.87|433.87|433.67|36
1755522300000|2025-08-18 13:05:00|433.92|433.72|433.92|433.72|434.02|433.82|433.87|433.72|15
1755522600000|2025-08-18 13:10:00|433.87|433.77|434.02|433.82|434.02|433.82|433.82|433.67|28
1755522900000|2025-08-18 13:15:00|433.97|433.72|433.97|433.82|433.97|433.82|433.87|433.67|17
1755523200000|2025-08-18 13:20:00|433.92|433.77|433.97|433.82|434.02|433.87|433.92|433.72|12
1755523500000|2025-08-18 13:25:00|434.07|433.77|433.97|433.77|434.07|433.87|433.92|433.77|11
1755523800000|2025-08-18 13:30:00|433.92|433.82|433.97|433.77|434.27|434.07|433.52|433.32|170
1755524100000|2025-08-18 13:35:00|433.92|433.72|433.47|433.17|433.97|433.72|433.37|433.17|74
1755524400000|2025-08-18 13:40:00|433.37|433.12|433.02|432.82|433.47|433.27|432.92|432.67|61
1755524700000|2025-08-18 13:45:00|433.12|432.87|433.32|433.17|433.37|433.17|433.12|432.87|79
1755525000000|2025-08-18 13:50:00|433.37|433.22|433.32|433.12|433.57|433.37|433.22|433.02|76
1755525300000|2025-08-18 13:55:00|433.27|433.07|432.92|432.67|433.27|433.12|432.82|432.62|30
1755525600000|2025-08-18 14:00:00|432.97|432.72|433.22|433.02|433.22|433.02|432.72|432.57|81
1755525900000|2025-08-18 14:05:00|433.17|433.07|432.87|432.67|433.27|433.12|432.77|432.62|86
1755526200000|2025-08-18 14:10:00|432.92|432.72|433.32|433.12|433.32|433.12|432.92|432.72|10
1755526500000|2025-08-18 14:15:00|433.42|433.07|433.52|433.32|433.67|433.47|433.32|433.07|27
1755526800000|2025-08-18 14:20:00|433.57|433.37|433.82|433.62|433.87|433.67|433.57|433.32|21
1755527100000|2025-08-18 14:25:00|433.87|433.67|433.52|433.32|433.87|433.67|433.52|433.32|11
1755527400000|2025-08-18 14:30:00|433.47|433.27|433.72|433.47|433.72|433.52|433.37|433.12|15
1755527700000|2025-08-18 14:35:00|433.67|433.52|433.62|433.37|433.77|433.57|433.57|433.37|10
1755528000000|2025-08-18 14:40:00|433.57|433.42|433.52|433.27|433.62|433.42|433.47|433.27|9
1755528300000|2025-08-18 14:45:00|433.42|433.22|433.37|433.12|433.47|433.27|433.17|432.92|16
1755528600000|2025-08-18 14:50:00|433.42|433.17|433.52|433.32|433.57|433.37|433.37|433.17|15
1755528900000|2025-08-18 14:55:00|433.57|433.37|433.62|433.47|433.77|433.57|433.57|433.37|14
1755529200000|2025-08-18 15:00:00|433.67|433.42|433.47|433.32|433.67|433.47|433.47|433.32|10
1755529500000|2025-08-18 15:05:00|433.42|433.27|433.47|433.27|433.47|433.27|433.32|433.12|23
1755529800000|2025-08-18 15:10:00|433.42|433.22|433.32|433.12|433.47|433.27|433.27|433.07|8
1755530100000|2025-08-18 15:15:00|433.27|433.07|433.37|433.17|433.37|433.22|433.17|433.02|35
1755530400000|2025-08-18 15:20:00|433.42|433.22|433.57|433.37|433.77|433.57|433.42|433.17|26
1755530700000|2025-08-18 15:25:00|433.62|433.42|433.27|433.12|433.62|433.42|433.17|433.02|32
1755531000000|2025-08-18 15:30:00|433.32|433.07|433.37|433.17|433.37|433.22|433.27|433.07|21
1755531300000|2025-08-18 15:35:00|433.32|433.12|433.57|433.37|433.62|433.42|433.27|433.07|31
1755531600000|2025-08-18 15:40:00|433.62|433.42|433.47|433.32|433.62|433.42|433.42|433.22|36
1755531900000|2025-08-18 15:45:00|433.52|433.37|433.62|433.47|433.72|433.52|433.52|433.37|57
1755532200000|2025-08-18 15:50:00|433.67|433.52|433.57|433.42|433.72|433.52|433.52|433.32|27
1755532500000|2025-08-18 15:55:00|433.52|433.37|433.42|433.22|433.52|433.42|433.37|433.22|31
1755532800000|2025-08-18 16:00:00|433.47|433.27|433.32|433.17|433.47|433.27|433.32|433.12|18
1755533100000|2025-08-18 16:05:00|433.37|433.22|433.47|433.27|433.47|433.32|433.37|433.17|19
1755533400000|2025-08-18 16:10:00|433.52|433.32|433.57|433.42|433.72|433.47|433.52|433.27|25
1755533700000|2025-08-18 16:15:00|433.52|433.37|433.62|433.47|433.62|433.47|433.47|433.27|12
1755534000000|2025-08-18 16:20:00|433.67|433.42|433.67|433.47|433.67|433.52|433.62|433.42|15
1755534300000|2025-08-18 16:25:00|433.62|433.52|433.57|433.42|433.72|433.57|433.57|433.42|16
1755534600000|2025-08-18 16:30:00|433.62|433.47|433.52|433.37|433.67|433.52|433.52|433.37|19
1755534900000|2025-08-18 16:35:00|433.47|433.32|433.37|433.17|433.47|433.37|433.27|433.12|22
1755535200000|2025-08-18 16:40:00|433.32|433.22|433.27|433.12|433.37|433.22|433.22|433.07|18
1755535500000|2025-08-18 16:45:00|433.32|433.17|433.22|433.07|433.32|433.17|433.17|432.97|31
1755535800000|2025-08-18 16:50:00|433.27|433.02|433.22|433.07|433.32|433.17|433.22|433.02|34
1755536100000|2025-08-18 16:55:00|433.27|433.12|433.22|433.07|433.27|433.12|433.17|433.02|19
1755536400000|2025-08-18 17:00:00|433.27|433.02|433.47|433.32|433.52|433.32|433.27|433.02|21
1755536700000|2025-08-18 17:05:00|433.42|433.27|433.47|433.27|433.52|433.32|433.37|433.22|15
1755537000000|2025-08-18 17:10:00|433.42|433.22|433.57|433.42|433.62|433.42|433.42|433.22|14
1755537300000|2025-08-18 17:15:00|433.62|433.47|433.57|433.37|433.67|433.47|433.52|433.37|19
1755537600000|2025-08-18 17:20:00|433.52|433.32|433.52|433.32|433.62|433.47|433.47|433.32|30
1755537900000|2025-08-18 17:25:00|433.57|433.37|433.57|433.42|433.62|433.47|433.52|433.37|23
1755538200000|2025-08-18 17:30:00|433.62|433.47|433.67|433.52|433.92|433.72|433.62|433.42|36
1755538500000|2025-08-18 17:35:00|433.72|433.57|433.52|433.32|433.77|433.57|433.52|433.32|19
1755538800000|2025-08-18 17:40:00|433.47|433.37|433.52|433.32|433.57|433.42|433.47|433.32|12
1755539100000|2025-08-18 17:45:00|433.47|433.37|433.52|433.37|433.57|433.42|433.47|433.32|15
1755539400000|2025-08-18 17:50:00|433.47|433.32|433.47|433.27|433.52|433.37|433.42|433.27|18
1755539700000|2025-08-18 17:55:00|433.42|433.22|433.37|433.17|433.42|433.27|433.32|433.17|14
1755540000000|2025-08-18 18:00:00|433.32|433.12|433.42|433.22|433.42|433.22|433.32|433.12|28
1755540300000|2025-08-18 18:05:00|433.37|433.27|433.32|433.17|433.42|433.27|433.32|433.17|24
1755540600000|2025-08-18 18:10:00|433.37|433.22|433.22|433.02|433.42|433.27|433.17|433.02|34
1755540900000|2025-08-18 18:15:00|433.27|433.07|433.22|433.02|433.27|433.12|433.12|432.97|25
1755541200000|2025-08-18 18:20:00|433.17|432.97|433.22|433.02|433.27|433.12|433.17|432.97|15
1755541500000|2025-08-18 18:25:00|433.27|433.07|433.22|433.02|433.32|433.12|433.17|432.97|14
1755541800000|2025-08-18 18:30:00|433.27|433.07|433.27|433.07|433.32|433.12|433.22|433.02|13
1755542100000|2025-08-18 18:35:00|433.22|433.02|433.17|432.97|433.27|433.07|433.17|432.97|12
1755542400000|2025-08-18 18:40:00|433.12|433.02|433.22|433.02|433.22|433.07|433.12|432.97|13
1755542700000|2025-08-18 18:45:00|433.27|433.07|433.22|433.07|433.27|433.07|433.22|433.02|15
1755543000000|2025-08-18 18:50:00|433.27|433.12|433.37|433.17|433.47|433.27|433.22|433.07|22
1755543300000|2025-08-18 18:55:00|433.32|433.12|433.37|433.17|433.42|433.22|433.32|433.12|23
1755543600000|2025-08-18 19:00:00|433.32|433.27|433.52|433.27|433.52|433.32|433.32|433.22|5
1755543900000|2025-08-18 19:05:00|433.47|433.42|433.62|433.42|433.67|433.52|433.47|433.37|10
1755544200000|2025-08-18 19:10:00|433.67|433.47|433.72|433.52|433.77|433.57|433.67|433.47|14
1755544500000|2025-08-18 19:15:00|433.77|433.62|433.82|433.67|433.87|433.72|433.72|433.57|19
1755544800000|2025-08-18 19:20:00|433.87|433.62|433.87|433.67|433.87|433.72|433.82|433.62|5
1755545100000|2025-08-18 19:25:00|433.92|433.72|433.92|433.72|433.92|433.77|433.87|433.67|9
1755545400000|2025-08-18 19:30:00|434.02|433.77|433.97|433.82|434.02|433.87|433.97|433.72|23
1755545700000|2025-08-18 19:35:00|434.02|433.87|434.02|433.82|434.12|433.97|434.02|433.82|39
1755546000000|2025-08-18 19:40:00|434.07|433.87|434.07|433.87|434.07|433.87|433.97|433.82|6
1755546300000|2025-08-18 19:45:00|434.12|433.92|434.37|434.17|434.37|434.22|434.12|433.87|55
1755546600000|2025-08-18 19:50:00|434.32|434.22|434.37|434.22|434.37|434.22|434.22|434.02|89
1755546900000|2025-08-18 19:55:00|434.32|434.17|434.37|434.22|434.47|434.32|434.27|434.12|170
1755547200000|2025-08-18 20:00:00|434.42|434.27|434.32|434.12|434.42|434.27|434.27|434.12|4
1755547500000|2025-08-18 20:05:00|434.37|434.17|434.32|434.12|434.37|434.17|434.32|434.07|0
1755548400000|2025-08-18 20:20:00|434.27|434.07|434.22|434.02|434.27|434.07|434.22|434.02|0
1755549000000|2025-08-18 20:30:00||434.07||434.07||434.07||434.02|0
1755549300000|2025-08-18 20:35:00|434.27|434.02|434.17|433.97|434.27|434.07|434.17|433.97|0
1755549600000|2025-08-18 20:40:00|434.22|434.02|434.17|433.97|434.22|434.02|434.17|433.97|1
1755549900000|2025-08-18 20:45:00|434.22|434.02|434.22|433.97|434.22|434.07|434.17|433.97|1
1755550200000|2025-08-18 20:50:00||434.02||434.07||434.07||434.02|0
1755550500000|2025-08-18 20:55:00|434.37|434.02|434.22|433.97|434.37|434.07|434.22|433.92|11
1755550800000|2025-08-18 21:00:00|434.27|433.99|434.44|433.99|434.44|433.99|434.27|433.99|0
1755551400000|2025-08-18 21:10:00|434.54|433.94|434.54|433.94|434.54|433.94|434.54|433.94|0
1755553500000|2025-08-18 21:45:00|434.44|433.84|434.54|433.94|434.54|433.94|434.44|433.84|0
1755554700000|2025-08-18 22:05:00|434.94|434.34|434.84|434.24|434.94|434.34|434.84|434.24|0
1755555000000|2025-08-18 22:10:00|434.94|434.34|434.84|434.24|434.94|434.34|434.84|434.24|0
1755555300000|2025-08-18 22:15:00|434.94|434.34|434.84|434.24|434.94|434.34|434.84|434.24|0
1755555600000|2025-08-18 22:20:00|434.74|434.14|434.74|434.14|434.84|434.24|434.74|434.14|0
1755556500000|2025-08-18 22:35:00|434.84|434.24|434.74|434.14|434.84|434.24|434.74|434.14|0
1755557400000|2025-08-18 22:50:00|434.84|434.24|434.84|434.24|434.84|434.24|434.84|434.24|0
1755558000000|2025-08-18 23:00:00|434.74|434.14|434.74|434.14|434.74|434.14|434.74|434.14|0
1755558300000|2025-08-18 23:05:00|434.84|434.24|434.74|434.14|434.84|434.24|434.74|434.14|0
1755558900000|2025-08-18 23:15:00|434.84|434.24|434.74|434.14|434.84|434.24|434.74|434.14|0
1755559200000|2025-08-18 23:20:00|434.84|434.24|434.74|434.14|434.84|434.24|434.74|434.14|0
1755559800000|2025-08-18 23:30:00|434.64|434.04|434.74|434.14|434.74|434.14|434.64|434.04|0
1755560100000|2025-08-18 23:35:00|434.64|434.04|434.74|434.14|434.74|434.14|434.64|434.04|0
1755560400000|2025-08-18 23:40:00|434.64|434.04|434.64|434.04|434.74|434.14|434.64|434.04|0
1755560700000|2025-08-18 23:45:00|434.74|434.14|434.74|434.14|434.74|434.14|434.74|434.14|0
1755561300000|2025-08-18 23:55:00|434.64|434.04|434.74|434.14|434.74|434.14|434.64|434.04|0
1755561600000|2025-08-19 00:00:00|434.64|434.04|434.64|434.04|434.74|434.14|434.64|434.04|0
1755563100000|2025-08-19 00:25:00|434.54|433.94|434.44|433.84|434.54|433.94|434.44|433.84|0
1755563400000|2025-08-19 00:30:00|434.09|433.69|433.19|433.04|434.14|433.89|433.09|432.89|293
1755563700000|2025-08-19 00:35:00|433.14|432.99|433.29|433.14|433.39|433.24|433.04|432.89|293
1755564000000|2025-08-19 00:40:00|433.19|433.04|433.44|433.29|433.54|433.39|433.04|432.89|148
1755564300000|2025-08-19 00:45:00|433.49|433.34|433.69|433.54|433.89|433.74|433.49|433.29|60
1755564600000|2025-08-19 00:50:00|433.74|433.59|433.49|433.34|433.74|433.59|433.34|433.19|137
1755564900000|2025-08-19 00:55:00|433.44|433.29|433.59|433.44|433.59|433.44|433.34|433.19|109
1755565200000|2025-08-19 01:00:00|433.49|433.39|433.99|433.79|433.99|433.79|432.79|432.59|708
1755565500000|2025-08-19 01:05:00|434.04|433.89|434.34|434.14|434.59|434.39|434.04|433.89|381
1755565800000|2025-08-19 01:10:00|434.44|434.19|434.59|434.44|434.59|434.44|434.29|434.14|229
1755566100000|2025-08-19 01:15:00|434.64|434.49|434.74|434.54|435.29|435.14|434.54|434.34|207
1755566400000|2025-08-19 01:20:00|434.84|434.64|435.09|434.89|435.39|435.19|434.79|434.59|215
1755566700000|2025-08-19 01:25:00|435.19|434.99|435.24|435.04|435.44|435.24|435.09|434.89|141
1755567000000|2025-08-19 01:30:00|435.19|434.99|434.69|434.49|435.24|435.04|434.69|434.49|290
1755567300000|2025-08-19 01:35:00|434.64|434.59|434.79|434.64|434.84|434.69|434.64|434.49|122
1755567600000|2025-08-19 01:40:00|434.74|434.59|435.19|435.04|435.19|435.04|434.74|434.59|116
1755567900000|2025-08-19 01:45:00|435.14|434.99|434.59|434.44|435.14|434.99|434.59|434.44|135
1755568200000|2025-08-19 01:50:00|434.54|434.39|434.84|434.64|434.84|434.69|434.44|434.29|113
1755568500000|2025-08-19 01:55:00|434.89|434.69|434.44|434.24|435.09|434.94|434.39|434.19|136
1755568800000|2025-08-19 02:00:00|434.49|434.29|434.74|434.59|434.74|434.59|434.34|434.19|141
1755569100000|2025-08-19 02:05:00|434.69|434.54|434.99|434.84|434.99|434.84|434.34|434.19|290
1755569400000|2025-08-19 02:10:00|434.89|434.79|435.04|434.89|435.04|434.89|434.74|434.59|119
1755569700000|2025-08-19 02:15:00|434.99|434.84|435.09|434.89|435.14|434.94|434.94|434.79|141
1755570000000|2025-08-19 02:20:00|435.04|434.94|435.19|435.04|435.49|435.34|435.04|434.94|201
1755570300000|2025-08-19 02:25:00|435.24|435.09|435.54|435.34|435.64|435.49|435.09|434.94|199
1755570600000|2025-08-19 02:30:00|435.49|435.29|435.29|435.14|435.49|435.29|435.29|435.09|119
1755570900000|2025-08-19 02:35:00|435.34|435.19|435.34|435.19|435.39|435.24|435.29|435.14|138
1755571200000|2025-08-19 02:40:00|435.39|435.14|435.19|435.04|435.39|435.19|435.14|434.99|176
1755571500000|2025-08-19 02:45:00|435.24|435.09|435.49|435.34|435.49|435.34|435.14|434.99|151
1755571800000|2025-08-19 02:50:00|435.39|435.19|435.39|435.24|435.69|435.54|435.34|435.19|210
1755572100000|2025-08-19 02:55:00|435.34|435.19|435.29|435.14|435.34|435.19|435.24|435.09|100
1755572400000|2025-08-19 03:00:00|435.24|435.09|435.34|435.19|435.34|435.19|435.04|434.89|80
1755572700000|2025-08-19 03:05:00|435.29|435.14|435.19|435.04|435.29|435.14|435.14|434.99|50
1755573000000|2025-08-19 03:10:00|435.14|434.99|435.39|435.24|435.39|435.24|435.14|434.99|50
1755573300000|2025-08-19 03:15:00|435.34|435.19|435.29|435.14|435.39|435.24|435.29|435.14|46
1755573600000|2025-08-19 03:20:00|435.34|435.19|435.64|435.49|435.69|435.49|435.29|435.14|101
1755573900000|2025-08-19 03:25:00|435.59|435.44|435.74|435.59|435.74|435.59|435.49|435.34|65
1755574200000|2025-08-19 03:30:00|435.69|435.54|435.54|435.39|435.74|435.59|435.49|435.34|81
1755574500000|2025-08-19 03:35:00|435.59|435.44|435.84|435.69|435.94|435.74|435.59|435.44|115
1755574800000|2025-08-19 03:40:00|435.79|435.64|436.04|435.89|436.09|435.94|435.74|435.59|163
1755575100000|2025-08-19 03:45:00|436.09|435.84|435.79|435.64|436.19|436.04|435.79|435.64|110
1755575400000|2025-08-19 03:50:00|435.84|435.59|436.14|435.99|436.19|436.04|435.74|435.59|161
1755575700000|2025-08-19 03:55:00|436.19|436.04|436.24|436.04|436.24|436.09|436.14|435.99|88
1755576000000|2025-08-19 04:00:00|436.19|436.09|435.99|435.84|436.19|436.09|435.99|435.84|38
1755576300000|2025-08-19 04:05:00|436.04|435.89|436.04|435.89|436.04|435.89|435.99|435.89|31
1755576600000|2025-08-19 04:10:00|436.09|435.94|436.19|435.99|436.19|436.04|436.09|435.94|67
1755576900000|2025-08-19 04:15:00|436.14|436.04|436.14|435.99|436.14|436.04|436.09|435.94|77
1755577200000|2025-08-19 04:20:00|436.09|435.94|436.19|436.04|436.19|436.04|436.04|435.89|115
1755577500000|2025-08-19 04:25:00|436.14|435.99|436.19|436.04|436.24|436.09|436.14|435.99|65
1755577800000|2025-08-19 04:30:00|436.14|435.99|436.14|435.99|436.14|435.99|436.09|435.94|29
1755578100000|2025-08-19 04:35:00|436.09|435.94|436.04|435.89|436.09|435.94|435.99|435.84|45
1755578400000|2025-08-19 04:40:00|436.09|435.94|435.99|435.84|436.09|435.94|435.99|435.84|24
1755578700000|2025-08-19 04:45:00|436.04|435.89|436.09|435.94|436.09|435.94|436.04|435.89|26
1755579000000|2025-08-19 04:50:00|436.14|435.99|436.04|435.89|436.14|435.99|436.04|435.89|77
1755579300000|2025-08-19 04:55:00|436.09|435.94|436.09|435.94|436.14|435.99|436.09|435.94|60
1755579600000|2025-08-19 05:00:00|436.04|435.89|436.04|435.89|436.09|435.94|435.84|435.69|169
1755579900000|2025-08-19 05:05:00|436.19|435.99|436.49|436.34|436.49|436.34|435.99|435.84|198
1755580200000|2025-08-19 05:10:00|436.44|436.29|436.44|436.29|436.49|436.34|436.39|436.24|78
1755580500000|2025-08-19 05:15:00|436.49|436.34|436.59|436.44|436.59|436.44|436.49|436.34|75
1755580800000|2025-08-19 05:20:00|436.54|436.39|436.39|436.24|436.54|436.39|436.34|436.14|88
1755581100000|2025-08-19 05:25:00|436.34|436.19|436.54|436.39|436.54|436.39|436.29|436.14|62
1755581400000|2025-08-19 05:30:00|436.49|436.34|436.69|436.54|436.74|436.59|436.49|436.34|75
1755581700000|2025-08-19 05:35:00|436.74|436.49|436.54|436.39|436.74|436.49|436.44|436.29|46
1755582000000|2025-08-19 05:40:00|436.59|436.34|436.49|436.34|436.59|436.39|436.44|436.24|49
1755582300000|2025-08-19 05:45:00|436.54|436.39|436.44|436.29|436.54|436.39|436.29|436.14|62
1755582600000|2025-08-19 05:50:00|436.34|436.19|436.14|435.99|436.34|436.19|435.89|435.69|426
1755582900000|2025-08-19 05:55:00|436.19|436.04|436.24|436.09|436.34|436.14|435.99|435.84|151
1755583200000|2025-08-19 06:00:00|436.19|436.04|436.29|436.14|436.34|436.19|436.19|436.04|89
1755583500000|2025-08-19 06:05:00|436.24|436.09|436.29|436.14|436.39|436.19|436.24|436.04|84
1755583800000|2025-08-19 06:10:00|436.24|436.04|436.24|436.04|436.24|436.09|436.19|436.04|45
1755584100000|2025-08-19 06:15:00|436.29|436.09|436.34|436.19|436.39|436.19|436.24|436.04|108
1755584400000|2025-08-19 06:20:00|436.29|436.14|436.19|436.04|436.39|436.19|436.19|436.04|75
1755584700000|2025-08-19 06:25:00|436.24|435.99|436.09|435.94|436.24|435.99|436.09|435.94|66
1755585000000|2025-08-19 06:30:00|436.04|435.89|436.09|435.94|436.14|435.94|436.04|435.89|26
1755585300000|2025-08-19 06:35:00|436.14|435.99|435.94|435.79|436.14|435.99|435.94|435.79|80
1755585600000|2025-08-19 06:40:00|435.89|435.74|435.69|435.54|435.89|435.74|435.59|435.44|100
1755585900000|2025-08-19 06:45:00|435.64|435.49|435.59|435.44|435.64|435.49|435.54|435.39|51
1755586200000|2025-08-19 06:50:00|435.54|435.39|435.39|435.24|435.54|435.39|435.39|435.24|77
1755586500000|2025-08-19 06:55:00|435.34|435.19|435.44|435.29|435.44|435.29|435.34|435.19|43
1755586800000|2025-08-19 07:00:00|435.49|435.34|435.59|435.44|435.59|435.44|435.39|435.24|164
1755587100000|2025-08-19 07:05:00|435.64|435.49|435.59|435.44|435.74|435.59|435.59|435.44|151
1755587400000|2025-08-19 07:10:00|435.64|435.49|435.59|435.44|435.64|435.49|435.59|435.39|77
1755587700000|2025-08-19 07:15:00|435.64|435.49|435.89|435.74|435.94|435.74|435.64|435.49|49
1755588000000|2025-08-19 07:20:00|435.84|435.69|435.69|435.54|435.84|435.74|435.69|435.49|146
1755588300000|2025-08-19 07:25:00|435.74|435.59|435.79|435.64|435.79|435.64|435.74|435.54|43
1755588600000|2025-08-19 07:30:00|435.84|435.59|435.84|435.69|435.84|435.69|435.74|435.59|62
1755588900000|2025-08-19 07:35:00|435.79|435.64|435.84|435.69|435.89|435.74|435.74|435.59|111
1755589200000|2025-08-19 07:40:00|435.89|435.74|436.04|435.89|436.14|435.99|435.89|435.74|199
1755589500000|2025-08-19 07:45:00|435.99|435.84|435.99|435.84|436.04|435.89|435.94|435.74|91
1755589800000|2025-08-19 07:50:00|436.04|435.94|436.14|435.99|436.14|435.99|436.04|435.89|132
1755590100000|2025-08-19 07:55:00|436.09|435.94|436.04|435.89|436.14|435.94|436.04|435.89|97
1755590400000|2025-08-19 08:00:00|435.99|435.84|436.19|436.04|436.19|436.04|435.99|435.84|159
1755590700000|2025-08-19 08:05:00|436.24|436.09|436.09|435.94|436.24|436.09|436.04|435.89|134
1755591000000|2025-08-19 08:10:00|436.04|435.89|435.99|435.84|436.09|435.94|435.94|435.79|217
1755591300000|2025-08-19 08:15:00|436.04|435.89|436.14|435.99|436.14|435.99|436.04|435.89|92
1755591600000|2025-08-19 08:20:00|436.19|436.04|436.29|436.14|436.34|436.19|436.14|435.99|201
1755591900000|2025-08-19 08:25:00|436.24|436.09|436.24|436.09|436.24|436.09|436.19|436.04|151
1755592200000|2025-08-19 08:30:00|436.29|436.14|436.34|436.19|436.39|436.19|436.29|436.09|82
1755592500000|2025-08-19 08:35:00|436.39|436.24|436.39|436.24|436.39|436.24|436.39|436.24|107
1755592800000|2025-08-19 08:40:00|436.44|436.29|436.49|436.34|436.54|436.39|436.34|436.19|189
1755593100000|2025-08-19 08:45:00|436.54|436.39|436.64|436.49|436.64|436.49|436.49|436.34|142
1755593400000|2025-08-19 08:50:00|436.69|436.54|436.79|436.64|436.84|436.69|436.69|436.54|162
1755593700000|2025-08-19 08:55:00|436.84|436.69|436.99|436.84|436.99|436.84|436.84|436.64|352
1755594000000|2025-08-19 09:00:00|437.04|436.89|437.04|436.84|437.09|436.94|436.84|436.69|835
1755594300000|2025-08-19 09:05:00|436.94|436.89|436.74|436.54|436.94|436.89|436.69|436.54|117
1755594600000|2025-08-19 09:10:00|436.79|436.59|436.74|436.59|436.79|436.64|436.69|436.54|64
1755594900000|2025-08-19 09:15:00|436.79|436.64|436.89|436.74|436.99|436.84|436.79|436.59|94
1755595200000|2025-08-19 09:20:00|437.24|436.64|437.24|436.64|437.34|436.74|437.24|436.64|0
1755595500000|2025-08-19 09:25:00|437.34|436.74|437.34|436.74|437.34|436.74|437.24|436.64|11
1755595800000|2025-08-19 09:30:00|437.24|436.64|437.34|436.74|437.34|436.74|437.24|436.64|0
1755596100000|2025-08-19 09:35:00|437.24|436.64|437.24|436.64|437.34|436.74|437.24|436.64|20
1755596400000|2025-08-19 09:40:00|||||||||5
1755596700000|2025-08-19 09:45:00|||||||||37
1755597000000|2025-08-19 09:50:00|436.79|436.59|436.89|436.69|436.99|436.79|436.79|436.59|18
1755597300000|2025-08-19 09:55:00|436.84|436.64|436.79|436.59|436.84|436.69|436.79|436.54|6
1755597600000|2025-08-19 10:00:00|436.69|436.54|436.79|436.54|436.79|436.59|436.59|436.34|14
1755597900000|2025-08-19 10:05:00|436.74|436.59|436.69|436.49|436.74|436.59|436.69|436.49|1
1755598200000|2025-08-19 10:10:00|436.74|436.54|436.59|436.39|436.74|436.54|436.59|436.39|7
1755598500000|2025-08-19 10:15:00|436.54|436.44|436.54|436.34|436.59|436.44|436.49|436.29|18
1755598800000|2025-08-19 10:20:00|436.59|436.39|436.59|436.39|436.64|436.49|436.54|436.34|11
1755599100000|2025-08-19 10:25:00|436.54|436.34|436.54|436.34|436.54|436.39|436.49|436.34|3
1755599400000|2025-08-19 10:30:00|436.49|436.29|436.54|436.34|436.59|436.39|436.44|436.29|31
1755599700000|2025-08-19 10:35:00|436.49|436.29|436.54|436.34|436.54|436.39|436.44|436.29|38
1755600000000|2025-08-19 10:40:00|436.49|436.29|436.49|436.29|436.49|436.34|436.39|436.19|14
1755600300000|2025-08-19 10:45:00|436.44|436.24|436.39|436.24|436.49|436.29|436.39|436.19|12
1755600600000|2025-08-19 10:50:00|436.34|436.19|436.44|436.24|436.49|436.34|436.34|436.14|18
1755600900000|2025-08-19 10:55:00|436.39|436.29|436.54|436.34|436.54|436.34|436.39|436.24|8
1755601200000|2025-08-19 11:00:00|436.59|436.39|436.44|436.29|436.64|436.44|436.44|436.29|5
1755601500000|2025-08-19 11:05:00|436.49|436.39|436.49|436.29|436.59|436.39|436.44|436.29|7
1755601800000|2025-08-19 11:10:00|436.54|436.34|436.54|436.34|436.59|436.39|436.49|436.29|1
1755602100000|2025-08-19 11:15:00|436.59|436.39|436.59|436.39|436.59|436.39|436.59|436.34|0
1755602400000|2025-08-19 11:20:00||436.34||436.39||436.39||436.34|0
1755602700000|2025-08-19 11:25:00|436.69|436.34|436.74|436.54|436.74|436.54|436.64|436.34|10
1755603000000|2025-08-19 11:30:00|436.69|436.49|436.84|436.69|436.94|436.79|436.69|436.49|122
1755603300000|2025-08-19 11:35:00|436.89|436.74|436.99|436.79|437.04|436.89|436.89|436.74|17
1755603600000|2025-08-19 11:40:00|||||||||3
1755603900000|2025-08-19 11:45:00|437.04|436.84|437.04|436.84|437.09|436.89|436.99|436.79|48
1755604200000|2025-08-19 11:50:00|436.99|436.89|436.99|436.84|437.09|436.94|436.99|436.84|21
1755604500000|2025-08-19 11:55:00|437.09|436.89|437.09|436.89|437.09|436.94|437.09|436.89|10
1755604800000|2025-08-19 12:00:00|437.04|436.84|437.04|436.89|437.09|436.94|436.99|436.84|19
1755605100000|2025-08-19 12:05:00|437.09|436.94|437.14|436.99|437.14|436.99|437.09|436.89|42
1755605400000|2025-08-19 12:10:00|||||||||7
1755605700000|2025-08-19 12:15:00|||||||||4
1755606000000|2025-08-19 12:20:00|437.19|437.04|437.19|437.04|437.19|437.04|437.14|436.94|30
1755606300000|2025-08-19 12:25:00|437.29|437.14|437.19|437.04|437.29|437.14|437.19|437.04|33
1755606600000|2025-08-19 12:30:00|437.14|436.99|437.09|436.94|437.14|436.99|437.04|436.89|59
1755606900000|2025-08-19 12:35:00|437.04|436.89|437.04|436.89|437.09|436.94|437.04|436.89|49
1755607200000|2025-08-19 12:40:00|436.99|436.84|437.04|436.89|437.04|436.89|436.99|436.84|24
1755607500000|2025-08-19 12:45:00|437.09|436.84|437.04|436.89|437.09|436.89|437.04|436.84|19
1755607800000|2025-08-19 12:50:00|436.99|436.84|436.89|436.74|436.99|436.89|436.84|436.69|31
1755608100000|2025-08-19 12:55:00|436.94|436.79|436.84|436.69|436.94|436.79|436.84|436.69|24
1755608400000|2025-08-19 13:00:00|436.89|436.64|436.74|436.59|436.89|436.74|436.74|436.54|43
1755608700000|2025-08-19 13:05:00|436.69|436.54|436.69|436.54|436.69|436.54|436.64|436.49|41
1755609000000|2025-08-19 13:10:00|436.79|436.64|436.79|436.59|436.79|436.64|436.79|436.59|11
1755609300000|2025-08-19 13:15:00|436.84|436.64|436.74|436.59|436.84|436.64|436.74|436.54|7
1755609600000|2025-08-19 13:20:00||436.54||436.54||436.59||436.54|8
1755609900000|2025-08-19 13:25:00|436.69|436.49|436.69|436.54|436.74|436.54|436.64|436.49|31
1755610200000|2025-08-19 13:30:00|436.64|436.49|437.84|437.64|437.84|437.64|436.64|436.49|232
1755610500000|2025-08-19 13:35:00|437.79|437.59|437.74|437.54|438.04|437.84|437.59|437.34|30
1755610800000|2025-08-19 13:40:00|437.79|437.59|438.29|438.04|438.29|438.04|437.74|437.54|32
1755611100000|2025-08-19 13:45:00|438.24|437.99|438.04|437.89|438.54|438.39|437.99|437.79|298
1755611400000|2025-08-19 13:50:00|438.09|437.99|438.89|438.74|438.89|438.74|438.09|437.99|121
1755611700000|2025-08-19 13:55:00|438.99|438.89|439.09|438.94|439.19|438.99|438.84|438.69|102
1755612000000|2025-08-19 14:00:00|439.14|438.99|439.39|439.19|439.39|439.24|439.14|438.94|111
1755612300000|2025-08-19 14:05:00|439.34|439.24|439.84|439.64|439.89|439.74|439.34|439.24|73
1755612600000|2025-08-19 14:10:00|439.79|439.59|439.79|439.59|439.79|439.64|439.59|439.39|57
1755612900000|2025-08-19 14:15:00|439.84|439.64|439.89|439.64|439.89|439.64|439.64|439.44|43
1755613200000|2025-08-19 14:20:00|439.94|439.69|439.79|439.64|439.94|439.74|439.74|439.54|33
1755613500000|2025-08-19 14:25:00|439.84|439.59|439.09|438.89|439.89|439.69|438.89|438.69|66
1755613800000|2025-08-19 14:30:00|439.14|438.94|439.04|438.79|439.19|438.99|438.84|438.59|18
1755614100000|2025-08-19 14:35:00|438.99|438.84|438.69|438.44|438.99|438.84|438.59|438.34|30
1755614400000|2025-08-19 14:40:00|438.64|438.54|438.29|438.04|438.74|438.54|438.09|437.89|24
1755614700000|2025-08-19 14:45:00|438.34|438.09|438.24|437.99|438.59|438.39|438.19|437.89|17
1755615000000|2025-08-19 14:50:00|438.29|438.04|438.04|437.84|438.34|438.14|437.99|437.79|12
1755615300000|2025-08-19 14:55:00|438.09|437.79|437.74|437.49|438.19|437.99|437.74|437.49|6
1755615600000|2025-08-19 15:00:00|437.79|437.54|437.59|437.34|437.79|437.54|437.59|437.34|8
1755615900000|2025-08-19 15:05:00|437.54|437.39|437.44|437.24|437.59|437.39|437.39|437.19|42
1755616200000|2025-08-19 15:10:00|437.39|437.19|437.59|437.39|437.59|437.39|437.24|437.04|22
1755616500000|2025-08-19 15:15:00|437.74|437.44|437.74|437.59|437.84|437.59|437.59|437.39|26
1755616800000|2025-08-19 15:20:00|437.69|437.54|437.39|437.24|437.79|437.59|437.39|437.24|26
1755617100000|2025-08-19 15:25:00|437.44|437.19|437.54|437.34|437.69|437.49|437.44|437.14|30
1755617400000|2025-08-19 15:30:00|437.49|437.29|437.49|437.29|437.64|437.44|437.39|437.19|32
1755617700000|2025-08-19 15:35:00|437.44|437.34|437.44|437.19|437.49|437.34|437.24|437.09|9
1755618000000|2025-08-19 15:40:00|437.49|437.24|437.54|437.34|437.59|437.39|437.29|437.14|38
1755618300000|2025-08-19 15:45:00|437.59|437.39|437.49|437.29|437.64|437.39|437.39|437.24|10
1755618600000|2025-08-19 15:50:00|437.44|437.24|437.29|437.09|437.49|437.29|437.29|437.09|20
1755618900000|2025-08-19 15:55:00|437.24|437.04|437.34|437.14|437.39|437.19|437.19|437.04|17
1755619200000|2025-08-19 16:00:00|437.39|437.19|437.59|437.34|437.69|437.54|437.39|437.14|22
1755619500000|2025-08-19 16:05:00|437.54|437.39|437.44|437.19|437.59|437.39|437.39|437.19|23
1755619800000|2025-08-19 16:10:00|437.39|437.14|437.19|436.99|437.39|437.19|437.19|436.99|22
1755620100000|2025-08-19 16:15:00|437.24|437.04|437.29|437.09|437.34|437.19|437.19|436.99|20
1755620400000|2025-08-19 16:20:00|437.24|437.04|437.19|436.99|437.29|437.14|437.19|436.99|14
1755620700000|2025-08-19 16:25:00|437.14|436.94|437.04|436.84|437.14|436.94|436.99|436.84|14
1755621000000|2025-08-19 16:30:00|436.99|436.89|437.29|437.09|437.29|437.09|436.99|436.89|11
1755621300000|2025-08-19 16:35:00|437.34|437.14|437.04|436.79|437.39|437.19|437.04|436.79|4
1755621600000|2025-08-19 16:40:00|436.99|436.69|436.69|436.49|436.99|436.69|436.69|436.44|9
1755621900000|2025-08-19 16:45:00|436.64|436.44|436.59|436.39|436.74|436.54|436.49|436.29|11
1755622200000|2025-08-19 16:50:00|436.64|436.34|436.49|436.34|436.79|436.59|436.49|436.34|14
1755622500000|2025-08-19 16:55:00|436.44|436.29|436.49|436.29|436.49|436.34|436.39|436.19|37
1755622800000|2025-08-19 17:00:00|436.44|436.24|436.09|435.89|436.49|436.29|436.09|435.89|15
1755623100000|2025-08-19 17:05:00|436.04|435.94|435.94|435.74|436.09|435.94|435.84|435.64|30
1755623400000|2025-08-19 17:10:00|435.99|435.79|436.34|436.14|436.34|436.14|435.94|435.74|9
1755623700000|2025-08-19 17:15:00|436.29|436.09|436.09|435.89|436.34|436.09|436.04|435.84|1
1755624000000|2025-08-19 17:20:00|436.19|435.94|436.24|436.04|436.34|436.14|436.14|435.89|4
1755624300000|2025-08-19 17:25:00|436.34|436.09|436.29|436.09|436.44|436.24|436.24|436.04|17
1755624600000|2025-08-19 17:30:00|436.24|436.04|436.39|436.24|436.44|436.29|436.24|436.04|18
1755624900000|2025-08-19 17:35:00|436.44|436.29|436.44|436.24|436.49|436.29|436.39|436.24|6
1755625200000|2025-08-19 17:40:00|436.49|436.29|436.49|436.29|436.49|436.34|436.39|436.24|23
1755625500000|2025-08-19 17:45:00|436.44|436.34|436.54|436.34|436.54|436.34|436.39|436.24|8
1755625800000|2025-08-19 17:50:00|436.49|436.39|436.64|436.49|436.64|436.49|436.49|436.34|4
1755626100000|2025-08-19 17:55:00|436.69|436.54|436.79|436.64|436.89|436.69|436.64|436.49|6
1755626400000|2025-08-19 18:00:00|436.84|436.59|436.54|436.29|436.84|436.59|436.39|436.19|8
1755626700000|2025-08-19 18:05:00|436.49|436.34|436.74|436.59|436.74|436.59|436.49|436.29|2
1755627000000|2025-08-19 18:10:00|436.69|436.54|436.44|436.29|436.69|436.54|436.44|436.29|12
1755627300000|2025-08-19 18:15:00|436.49|436.24|436.39|436.24|436.49|436.29|436.39|436.19|10
1755627600000|2025-08-19 18:20:00|436.34|436.19|436.54|436.34|436.54|436.39|436.34|436.19|8
1755627900000|2025-08-19 18:25:00|436.49|436.39|436.59|436.44|436.64|436.44|436.49|436.34|24
1755628200000|2025-08-19 18:30:00|436.64|436.39|436.59|436.39|436.74|436.54|436.54|436.34|17
1755628500000|2025-08-19 18:35:00|436.64|436.44|436.64|436.44|436.69|436.49|436.59|436.44|12
1755628800000|2025-08-19 18:40:00|436.69|436.49|436.64|436.49|436.74|436.54|436.54|436.39|25
1755629100000|2025-08-19 18:45:00|436.69|436.44|436.54|436.34|436.69|436.49|436.54|436.34|2
1755629400000|2025-08-19 18:50:00|436.49|436.39|436.44|436.24|436.54|436.39|436.39|436.19|6
1755629700000|2025-08-19 18:55:00|436.39|436.19|436.49|436.29|436.54|436.34|436.34|436.14|6
1755630000000|2025-08-19 19:00:00|436.44|436.24|436.39|436.19|436.44|436.24|436.29|436.04|3
1755630300000|2025-08-19 19:05:00|436.34|436.14|436.24|436.04|436.39|436.19|436.24|436.04|3
1755630600000|2025-08-19 19:10:00|436.19|435.99|436.19|435.94|436.34|436.14|436.19|435.94|2
1755630900000|2025-08-19 19:15:00|436.24|435.99|436.24|436.09|436.24|436.09|436.19|435.99|3
1755631200000|2025-08-19 19:20:00|436.19|436.04|436.29|436.09|436.29|436.09|436.19|435.94|8
1755631500000|2025-08-19 19:25:00|436.24|436.04|436.24|436.04|436.34|436.09|436.19|435.94|2
1755631800000|2025-08-19 19:30:00|436.29|436.09|436.29|436.09|436.34|436.14|436.19|435.99|6
1755632100000|2025-08-19 19:35:00|436.34|436.14|436.24|436.04|436.34|436.14|436.24|436.04|7
1755632400000|2025-08-19 19:40:00|436.29|436.09|436.44|436.19|436.49|436.24|436.29|436.09|9
1755632700000|2025-08-19 19:45:00|436.39|436.14|436.44|436.19|436.44|436.24|436.34|436.09|2
1755633000000|2025-08-19 19:50:00|436.39|436.24|436.44|436.24|436.49|436.29|436.34|436.09|21
1755633300000|2025-08-19 19:55:00|436.49|436.29|436.74|436.54|436.79|436.64|436.49|436.29|23
1755633600000|2025-08-19 20:00:00|436.79|436.59|436.64|436.44|436.94|436.69|436.64|436.44|9
1755633900000|2025-08-19 20:05:00|436.69|436.54|436.69|436.44|436.69|436.54|436.59|436.44|1
1755634200000|2025-08-19 20:10:00|436.64||436.59||436.69||436.59||0
1755634500000|2025-08-19 20:15:00|436.54|436.39|436.59|436.39|436.59|436.39|436.54|436.34|2
1755635700000|2025-08-19 20:35:00|436.54||436.59||436.59||436.54||0
1755636000000|2025-08-19 20:40:00|436.54|436.34|436.54|436.34|436.59|436.34|436.49|436.29|3
1755636600000|2025-08-19 20:50:00||436.29||436.34||436.34||436.29|0
1755636900000|2025-08-19 20:55:00|436.49|436.29|436.64|436.39|436.64|436.39|436.49|436.29|3
1755637200000|2025-08-19 21:00:00|436.69|436.29|436.81|435.41|436.81|436.29|436.69|435.39|0
1755637800000|2025-08-19 21:10:00|436.46|435.86|436.46|435.86|436.46|435.86|436.36|435.76|0
1755638700000|2025-08-19 21:25:00|436.36|435.76|436.36|435.76|436.36|435.76|436.36|435.76|0
1755639600000|2025-08-19 21:40:00|436.26|435.66|436.36|435.76|436.36|435.76|436.26|435.66|0
1755640500000|2025-08-19 21:55:00|436.26|435.66|436.26|435.66|436.36|435.76|436.26|435.66|0
1755640800000|2025-08-19 22:00:00|436.36|435.76|436.46|435.86|436.56|435.96|436.26|435.66|0
1755641100000|2025-08-19 22:05:00|436.56|435.96|436.46|435.86|436.56|435.96|436.36|435.76|0
1755641400000|2025-08-19 22:10:00|436.56|435.96|436.36|435.76|436.56|435.96|436.36|435.76|0
1755641700000|2025-08-19 22:15:00|436.26|435.66|436.36|435.76|436.36|435.76|436.26|435.66|0
1755642000000|2025-08-19 22:20:00|436.26|435.66|436.36|435.76|436.36|435.76|436.26|435.66|0
1755642300000|2025-08-19 22:25:00|436.26|435.66|436.26|435.66|436.26|435.66|436.26|435.66|0
1755642600000|2025-08-19 22:30:00|436.36|435.76|436.36|435.76|436.36|435.76|436.26|435.66|0
1755642900000|2025-08-19 22:35:00|436.26|435.66|436.36|435.76|436.36|435.76|436.26|435.66|0
1755643200000|2025-08-19 22:40:00|436.26|435.66|436.36|435.76|436.36|435.76|436.26|435.66|0
1755643500000|2025-08-19 22:45:00|436.26|435.66|436.36|435.76|436.36|435.76|436.26|435.66|0
1755643800000|2025-08-19 22:50:00|436.46|435.86|436.36|435.76|436.46|435.86|436.36|435.76|0
1755644100000|2025-08-19 22:55:00|436.26|435.66|436.26|435.66|436.36|435.76|436.26|435.66|0
1755644400000|2025-08-19 23:00:00|436.36|435.76|436.36|435.76|436.36|435.76|436.26|435.66|0
1755644700000|2025-08-19 23:05:00|436.26|435.66|436.26|435.66|436.36|435.76|436.26|435.66|0
1755645000000|2025-08-19 23:10:00|436.36|435.76|436.26|435.66|436.36|435.76|436.26|435.66|0
1755645300000|2025-08-19 23:15:00|436.16|435.56|436.16|435.56|436.26|435.66|436.16|435.56|0
1755645600000|2025-08-19 23:20:00|436.26|435.66|436.06|435.46|436.26|435.66|435.96|435.36|0
1755645900000|2025-08-19 23:25:00|436.16|435.56|436.16|435.56|436.16|435.56|436.06|435.46|0
1755646200000|2025-08-19 23:30:00|436.06|435.46|436.06|435.46|436.16|435.56|436.06|435.46|0
1755646800000|2025-08-19 23:40:00|436.16|435.56|436.06|435.46|436.16|435.56|436.06|435.46|0
1755647100000|2025-08-19 23:45:00|436.16|435.56|436.06|435.46|436.16|435.56|435.96|435.36|0
1755647400000|2025-08-19 23:50:00|435.96|435.36|436.06|435.46|436.06|435.46|435.96|435.36|0
1755647700000|2025-08-19 23:55:00|435.96|435.36|436.06|435.46|436.06|435.46|435.96|435.36|0
1755648000000|2025-08-20 00:00:00|435.96|435.36|435.96|435.36|436.06|435.46|435.96|435.36|0
1755648300000|2025-08-20 00:05:00|436.06|435.46|435.96|435.36|436.06|435.46|435.96|435.36|0
1755648600000|2025-08-20 00:10:00|436.06|435.46|435.66|435.06|436.06|435.46|435.56|434.96|0
1755648900000|2025-08-20 00:15:00|435.56|434.96|435.66|435.06|435.66|435.06|435.56|434.96|0
1755649200000|2025-08-20 00:20:00|435.56|434.96|435.56|434.96|435.66|435.06|435.56|434.96|0
1755649500000|2025-08-20 00:25:00|435.46|434.86|435.66|435.06|435.66|435.06|435.46|434.86|0
1755649800000|2025-08-20 00:30:00|436.06|435.56|435.36|435.16|436.06|435.76|435.06|434.91|354
1755650100000|2025-08-20 00:35:00|435.41|435.21|435.16|435.01|435.41|435.26|435.06|434.91|258
1755650400000|2025-08-20 00:40:00|435.11|434.96|435.81|435.66|435.81|435.66|434.91|434.76|149
1755650700000|2025-08-20 00:45:00|435.91|435.76|436.21|436.06|436.31|436.16|435.91|435.76|142
1755651000000|2025-08-20 00:50:00|436.26|436.11|436.11|435.96|436.26|436.11|436.01|435.86|148
1755651300000|2025-08-20 00:55:00|436.31|436.16|436.41|436.26|436.46|436.26|436.11|435.96|193
1755651600000|2025-08-20 01:00:00|436.46|436.41|437.86|437.66|437.86|437.71|436.16|435.96|645
1755651900000|2025-08-20 01:05:00|437.81|437.61|437.31|437.11|437.81|437.61|437.31|437.11|299
1755652200000|2025-08-20 01:10:00|437.26|437.06|436.76|436.61|437.36|437.16|436.51|436.36|483
1755652500000|2025-08-20 01:15:00|436.71|436.56|437.11|436.96|437.11|436.96|436.71|436.56|158
1755652800000|2025-08-20 01:20:00|437.16|437.01|437.26|437.11|437.46|437.26|437.01|436.86|154
1755653100000|2025-08-20 01:25:00|437.21|437.06|437.16|437.01|437.21|437.06|436.81|436.66|301
1755653400000|2025-08-20 01:30:00|437.06|436.96|437.41|437.26|437.46|437.26|437.06|436.86|258
1755653700000|2025-08-20 01:35:00|437.36|437.21|437.46|437.31|437.51|437.36|437.31|437.16|118
1755654000000|2025-08-20 01:40:00|437.51|437.36|437.61|437.46|437.76|437.61|437.41|437.21|172
1755654300000|2025-08-20 01:45:00|437.56|437.41|437.31|437.16|437.66|437.51|437.31|437.16|105
1755654600000|2025-08-20 01:50:00|437.26|437.11|437.51|437.36|437.61|437.41|437.26|437.06|96
1755654900000|2025-08-20 01:55:00|437.56|437.41|437.56|437.41|437.61|437.46|437.51|437.36|57
1755655200000|2025-08-20 02:00:00|437.61|437.46|437.81|437.66|437.81|437.66|437.46|437.31|140
1755655500000|2025-08-20 02:05:00|437.86|437.71|438.21|438.06|438.21|438.06|437.86|437.71|250
1755655800000|2025-08-20 02:10:00|438.16|437.96|437.96|437.81|438.16|438.01|437.91|437.76|118
1755656100000|2025-08-20 02:15:00|438.01|437.86|438.06|437.91|438.11|437.96|437.91|437.76|154
1755656400000|2025-08-20 02:20:00|438.11|437.96|438.21|438.06|438.31|438.16|438.06|437.91|165
1755656700000|2025-08-20 02:25:00|438.26|438.11|438.51|438.31|438.51|438.31|438.01|437.81|263
1755657000000|2025-08-20 02:30:00|438.56|438.36|438.81|438.66|438.91|438.71|438.56|438.36|224
1755657300000|2025-08-20 02:35:00|438.86|438.71|438.91|438.76|439.06|438.91|438.81|438.66|157
1755657600000|2025-08-20 02:40:00|438.96|438.81|438.91|438.71|439.11|438.96|438.81|438.66|182
1755657900000|2025-08-20 02:45:00|438.96|438.76|438.96|438.81|439.01|438.86|438.76|438.61|103
1755658200000|2025-08-20 02:50:00|438.91|438.76|438.81|438.66|438.91|438.76|438.71|438.56|138
1755658500000|2025-08-20 02:55:00|438.86|438.71|438.66|438.51|438.86|438.71|438.56|438.41|132
1755658800000|2025-08-20 03:00:00|438.51|438.46|438.66|438.51|438.71|438.56|438.51|438.36|145
1755659100000|2025-08-20 03:05:00|438.71|438.56|438.66|438.46|438.71|438.56|438.56|438.41|40
1755659400000|2025-08-20 03:10:00|438.61|438.51|438.66|438.51|438.71|438.56|438.41|438.26|87
1755659700000|2025-08-20 03:15:00|438.71|438.56|438.71|438.56|438.71|438.56|438.61|438.46|64
1755660000000|2025-08-20 03:20:00|438.66|438.51|438.51|438.36|438.71|438.56|438.51|438.36|84
1755660300000|2025-08-20 03:25:00|438.56|438.41|438.76|438.61|438.76|438.61|438.56|438.41|37
1755660600000|2025-08-20 03:30:00|438.71|438.56|438.51|438.36|438.81|438.66|438.51|438.36|98
1755660900000|2025-08-20 03:35:00|438.46|438.31|438.51|438.36|438.51|438.36|438.36|438.21|60
1755661200000|2025-08-20 03:40:00|438.46|438.31|438.41|438.26|438.51|438.31|438.36|438.21|54
1755661500000|2025-08-20 03:45:00|438.46|438.31|438.36|438.21|438.46|438.31|438.31|438.11|64
1755661800000|2025-08-20 03:50:00|438.41|438.26|438.56|438.41|438.76|438.61|438.41|438.26|153
1755662100000|2025-08-20 03:55:00|438.61|438.46|438.41|438.26|438.61|438.46|438.41|438.26|53
1755662400000|2025-08-20 04:00:00|438.36|438.21|438.46|438.31|438.51|438.36|438.31|438.16|32
1755662700000|2025-08-20 04:05:00|438.51|438.36|438.46|438.31|438.51|438.36|438.46|438.31|29
1755663000000|2025-08-20 04:10:00|438.51|438.36|438.56|438.36|438.56|438.41|438.41|438.26|57
1755663300000|2025-08-20 04:15:00|438.51|438.41|438.56|438.41|438.66|438.46|438.51|438.36|59
1755663600000|2025-08-20 04:20:00|438.51|438.31|438.36|438.21|438.51|438.31|438.36|438.16|64
1755663900000|2025-08-20 04:25:00|438.31|438.16|438.31|438.16|438.36|438.21|438.26|438.11|89
1755664200000|2025-08-20 04:30:00|438.36|438.21|438.56|438.41|438.61|438.41|438.36|438.21|130
1755664500000|2025-08-20 04:35:00|438.51|438.36|438.71|438.56|438.71|438.56|438.51|438.36|45
1755664800000|2025-08-20 04:40:00|438.76|438.51|438.81|438.61|438.86|438.66|438.76|438.51|54
1755665100000|2025-08-20 04:45:00|438.76|438.66|438.76|438.61|438.81|438.66|438.71|438.56|33
1755665400000|2025-08-20 04:50:00|438.71|438.56|438.71|438.56|438.76|438.61|438.71|438.56|29
1755665700000|2025-08-20 04:55:00|438.76|438.61|438.71|438.56|438.76|438.61|438.71|438.56|45
1755666000000|2025-08-20 05:00:00|438.66|438.51|438.46|438.31|438.66|438.51|438.46|438.31|152
1755666300000|2025-08-20 05:05:00|438.51|438.36|438.56|438.41|438.66|438.51|438.41|438.26|294
1755666600000|2025-08-20 05:10:00|438.61|438.31|438.51|438.36|438.61|438.41|438.41|438.21|77
1755666900000|2025-08-20 05:15:00|438.56|438.41|438.61|438.46|438.71|438.56|438.51|438.36|68
1755667200000|2025-08-20 05:20:00|438.66|438.51|438.66|438.46|438.71|438.56|438.56|438.41|75
1755667500000|2025-08-20 05:25:00|438.61|438.51|438.56|438.41|438.66|438.51|438.46|438.31|69
1755667800000|2025-08-20 05:30:00|438.61|438.46|438.56|438.41|438.61|438.46|438.56|438.41|44
1755668100000|2025-08-20 05:35:00|438.61|438.46|438.66|438.51|438.71|438.56|438.56|438.41|69
1755668400000|2025-08-20 05:40:00|438.71|438.56|438.76|438.61|438.76|438.61|438.71|438.56|70
1755668700000|2025-08-20 05:45:00|438.71|438.56|438.86|438.71|438.86|438.71|438.71|438.56|83
1755669000000|2025-08-20 05:50:00|438.91|438.76|439.11|438.96|439.11|438.96|438.86|438.71|153
1755669300000|2025-08-20 05:55:00|439.06|438.91|439.06|438.91|439.11|438.96|438.96|438.81|80
1755669600000|2025-08-20 06:00:00|439.11|438.96|439.06|438.91|439.26|439.11|439.06|438.91|124
1755669900000|2025-08-20 06:05:00|439.01|438.86|439.06|438.91|439.16|438.96|439.01|438.86|104
1755670200000|2025-08-20 06:10:00|439.11|438.96|438.96|438.81|439.16|439.01|438.96|438.81|80
1755670500000|2025-08-20 06:15:00|439.01|438.86|438.81|438.66|439.01|438.86|438.81|438.66|85
1755670800000|2025-08-20 06:20:00|438.76|438.61|438.66|438.51|438.76|438.61|438.61|438.46|116
1755671100000|2025-08-20 06:25:00|438.61|438.46|438.66|438.51|438.71|438.56|438.61|438.46|106
1755671400000|2025-08-20 06:30:00|438.71|438.56|438.61|438.46|438.76|438.61|438.61|438.46|40
1755671700000|2025-08-20 06:35:00|438.66|438.51|438.61|438.46|438.66|438.51|438.51|438.36|98
1755672000000|2025-08-20 06:40:00|438.66|438.51|438.66|438.51|438.71|438.56|438.66|438.46|46
1755672300000|2025-08-20 06:45:00|438.71|438.56|438.86|438.71|438.86|438.71|438.71|438.56|82
1755672600000|2025-08-20 06:50:00|438.81|438.66|438.76|438.61|438.86|438.71|438.71|438.56|158
1755672900000|2025-08-20 06:55:00|438.81|438.66|438.86|438.71|438.91|438.76|438.81|438.66|122
1755673200000|2025-08-20 07:00:00|438.91|438.76|438.56|438.41|438.96|438.81|438.46|438.31|261
1755673500000|2025-08-20 07:05:00|438.61|438.46|438.51|438.36|438.66|438.51|438.51|438.31|99
1755673800000|2025-08-20 07:10:00|438.46|438.31|438.26|438.11|438.51|438.36|438.26|438.11|121
1755674100000|2025-08-20 07:15:00|438.21|438.06|438.31|438.16|438.41|438.26|438.16|438.01|169
1755674400000|2025-08-20 07:20:00|438.36|438.21|438.51|438.36|438.61|438.41|438.36|438.16|133
1755674700000|2025-08-20 07:25:00|438.56|438.41|438.16|438.01|438.56|438.41|438.16|438.01|112
1755675000000|2025-08-20 07:30:00|438.11|437.91|438.16|438.01|438.26|438.11|438.06|437.86|143
1755675300000|2025-08-20 07:35:00|438.11|437.96|438.26|438.11|438.31|438.16|438.11|437.96|111
1755675600000|2025-08-20 07:40:00|438.21|438.06|438.11|437.96|438.21|438.06|438.06|437.91|116
1755675900000|2025-08-20 07:45:00|438.16|438.01|438.06|437.91|438.16|438.01|437.96|437.81|270
1755676200000|2025-08-20 07:50:00|438.01|437.86|437.91|437.76|438.06|437.91|437.86|437.71|177
1755676500000|2025-08-20 07:55:00|437.86|437.71|437.86|437.66|438.01|437.86|437.81|437.61|194
1755676800000|2025-08-20 08:00:00|437.91|437.71|437.96|437.81|438.01|437.86|437.86|437.71|147
1755677100000|2025-08-20 08:05:00|438.01|437.86|437.86|437.71|438.06|437.91|437.86|437.71|157
1755677400000|2025-08-20 08:10:00|437.81|437.66|437.71|437.56|437.96|437.81|437.66|437.51|126
1755677700000|2025-08-20 08:15:00|437.66|437.51|437.66|437.51|437.86|437.66|437.61|437.46|153
1755678000000|2025-08-20 08:20:00|437.71|437.56|437.56|437.41|437.71|437.56|437.56|437.41|90
1755678300000|2025-08-20 08:25:00|437.61|437.46|437.56|437.41|437.61|437.46|437.51|437.36|90
1755678600000|2025-08-20 08:30:00|437.51|437.36|437.66|437.51|437.81|437.66|437.46|437.31|150
1755678900000|2025-08-20 08:35:00|437.61|437.46|437.61|437.46|437.81|437.61|437.61|437.41|141
1755679200000|2025-08-20 08:40:00|437.66|437.51|437.66|437.51|437.71|437.56|437.61|437.46|89
1755679500000|2025-08-20 08:45:00|437.71|437.56|437.71|437.56|437.86|437.71|437.66|437.51|238
1755679800000|2025-08-20 08:50:00|437.76|437.61|437.76|437.61|437.76|437.61|437.71|437.56|103
1755680100000|2025-08-20 08:55:00|437.81|437.66|437.76|437.61|437.91|437.76|437.71|437.51|243
1755680400000|2025-08-20 09:00:00|437.81|437.66|437.91|437.71|438.06|437.86|437.71|437.51|488
1755680700000|2025-08-20 09:05:00|438.01|437.76|437.71|437.56|438.01|437.81|437.66|437.51|218
1755681000000|2025-08-20 09:10:00|437.66|437.51|437.56|437.41|437.66|437.51|437.56|437.41|101
1755681300000|2025-08-20 09:15:00|437.61|437.36|437.41|437.21|437.61|437.46|437.26|437.11|206
1755681600000|2025-08-20 09:20:00|437.46|436.86|437.46|436.86|437.46|436.86|437.46|436.86|1
1755681900000|2025-08-20 09:25:00|437.56|436.96|437.46|436.86|437.56|436.96|437.46|436.86|12
1755682200000|2025-08-20 09:30:00|437.56|436.96|437.46|436.86|437.56|436.96|437.46|436.86|0
1755682500000|2025-08-20 09:35:00|437.56|436.96|437.56|436.96|437.56|436.96|437.46|436.86|52
1755682800000|2025-08-20 09:40:00|437.46|436.86|437.46|436.86|437.56|436.96|437.46|436.86|12
1755683100000|2025-08-20 09:45:00|437.56|436.96|437.56|436.96|437.56|436.96|437.46|436.86|4
1755683400000|2025-08-20 09:50:00|437.81|437.66|437.91|437.76|438.01|437.86|437.81|437.66|47
1755683700000|2025-08-20 09:55:00|437.86|437.66|437.81|437.66|437.86|437.66|437.76|437.61|19
1755684000000|2025-08-20 10:00:00|437.96|437.76|437.86|437.71|437.96|437.81|437.86|437.71|41
1755684300000|2025-08-20 10:05:00|437.81|437.61|437.81|437.66|437.81|437.66|437.71|437.51|29
1755684600000|2025-08-20 10:10:00|437.76|437.61|437.81|437.66|437.86|437.71|437.76|437.61|13
1755684900000|2025-08-20 10:15:00|437.86|437.71|437.76|437.61|437.86|437.71|437.76|437.56|16
1755685200000|2025-08-20 10:20:00|437.71|437.56|437.76|437.61|437.81|437.61|437.71|437.56|14
1755685500000|2025-08-20 10:25:00|437.71|437.56|437.66|437.51|437.76|437.61|437.66|437.46|6
1755685800000|2025-08-20 10:30:00|437.71|437.46|437.71|437.56|437.76|437.56|437.61|437.41|28
1755686100000|2025-08-20 10:35:00|437.66|437.51|437.56|437.41|437.66|437.51|437.56|437.41|2
1755686400000|2025-08-20 10:40:00|437.66|437.46|437.61|437.46|437.66|437.51|437.61|437.41|13
1755686700000|2025-08-20 10:45:00|437.56|437.41|437.56|437.41|437.61|437.41|437.56|437.41|6
1755687000000|2025-08-20 10:50:00|437.61|437.46|437.61|437.46|437.66|437.51|437.56|437.41|26
1755687300000|2025-08-20 10:55:00|437.66|437.51|437.66|437.51|437.66|437.51|437.61|437.46|6
1755687600000|2025-08-20 11:00:00|437.61|437.46|437.66|437.51|437.81|437.61|437.61|437.46|31
1755687900000|2025-08-20 11:05:00|437.61|437.46|437.56|437.36|437.61|437.46|437.56|437.36|10
1755688200000|2025-08-20 11:10:00|437.46|437.41|437.56|437.41|437.61|437.46|437.46|437.31|60
1755688500000|2025-08-20 11:15:00|437.61|437.46|437.61|437.46|437.66|437.51|437.51|437.36|47
1755688800000|2025-08-20 11:20:00|437.66|437.51|437.71|437.56|437.76|437.61|437.66|437.51|27
1755689100000|2025-08-20 11:25:00|437.66|437.51|437.56|437.41|437.66|437.51|437.51|437.31|58
1755689400000|2025-08-20 11:30:00|437.66|437.46|437.76|437.61|437.81|437.61|437.66|437.46|72
1755689700000|2025-08-20 11:35:00|437.86|437.71|437.66|437.46|437.86|437.71|437.66|437.46|67
1755690000000|2025-08-20 11:40:00|437.71|437.51|437.66|437.46|437.76|437.61|437.66|437.46|32
1755690300000|2025-08-20 11:45:00|437.61|437.51|437.56|437.41|437.76|437.56|437.51|437.31|58
1755690600000|2025-08-20 11:50:00|437.61|437.46|437.56|437.41|437.66|437.46|437.56|437.41|9
1755690900000|2025-08-20 11:55:00|437.61|437.46|437.56|437.41|437.66|437.46|437.56|437.41|15
1755691200000|2025-08-20 12:00:00|437.61|437.46|437.71|437.56|437.81|437.61|437.61|437.46|32
1755691500000|2025-08-20 12:05:00|437.76|437.61|437.86|437.71|437.91|437.76|437.71|437.56|88
1755691800000|2025-08-20 12:10:00|437.91|437.76|437.86|437.66|437.96|437.81|437.86|437.66|39
1755692100000|2025-08-20 12:15:00||437.71||437.66||437.71||437.66|10
1755692700000|2025-08-20 12:25:00|437.81||437.81||437.81||437.81||2
1755693000000|2025-08-20 12:30:00|437.86|437.71|437.71|437.51|437.96|437.81|437.51|437.36|93
1755693300000|2025-08-20 12:35:00|437.76|437.56|437.61|437.46|437.76|437.56|437.56|437.36|5
1755693600000|2025-08-20 12:40:00|437.66|437.41|437.86|437.66|437.86|437.66|437.61|437.41|19
1755693900000|2025-08-20 12:45:00|437.91|437.71|437.96|437.81|437.96|437.81|437.91|437.71|7
1755694200000|2025-08-20 12:50:00|437.91|437.76|437.86|437.66|437.91|437.81|437.86|437.66|9
1755694500000|2025-08-20 12:55:00|437.81|437.61|437.86|437.71|437.91|437.71|437.76|437.61|12
1755694800000|2025-08-20 13:00:00|437.81|437.66|437.86|437.66|437.91|437.76|437.81|437.66|17
1755695100000|2025-08-20 13:05:00|437.81|437.71|437.56|437.41|437.91|437.71|437.56|437.41|104
1755695400000|2025-08-20 13:10:00|437.61|437.46|437.51|437.36|437.66|437.46|437.51|437.36|19
1755695700000|2025-08-20 13:15:00|437.56|437.31|437.36|437.21|437.56|437.31|437.31|437.16|29
1755696000000|2025-08-20 13:20:00|437.41|437.26|437.41|437.26|437.46|437.31|437.26|437.11|51
1755696300000|2025-08-20 13:25:00|437.36|437.21|437.41|437.21|437.61|437.46|437.36|437.16|65
1755696600000|2025-08-20 13:30:00|437.36|437.16|436.91|436.71|437.41|437.21|436.66|436.46|148
1755696900000|2025-08-20 13:35:00|436.96|436.76|437.01|436.81|437.41|437.16|436.66|436.46|49
1755697200000|2025-08-20 13:40:00|437.11|436.76|436.36|436.16|437.16|436.96|436.36|436.16|90
1755697500000|2025-08-20 13:45:00|436.46|436.21|435.66|435.46|436.46|436.26|435.66|435.46|118
1755697800000|2025-08-20 13:50:00|435.61|435.41|434.31|434.06|435.61|435.41|434.26|434.06|158
1755698100000|2025-08-20 13:55:00|434.26|434.11|434.96|434.76|435.01|434.76|434.16|433.96|81
1755698400000|2025-08-20 14:00:00|435.01|434.81|435.66|435.41|435.91|435.71|435.01|434.81|72
1755698700000|2025-08-20 14:05:00|435.61|435.46|435.01|434.71|435.66|435.46|435.01|434.71|91
1755699000000|2025-08-20 14:10:00|434.96|434.76|434.91|434.66|435.16|434.96|434.81|434.56|40
1755699300000|2025-08-20 14:15:00|434.86|434.71|435.26|435.01|435.31|435.11|434.76|434.51|64
1755699600000|2025-08-20 14:20:00|435.31|435.11|435.66|435.46|435.81|435.61|435.26|435.01|54
1755699900000|2025-08-20 14:25:00|435.71|435.51|435.21|435.01|435.76|435.56|435.21|435.01|17
1755700200000|2025-08-20 14:30:00|435.11|434.96|435.21|435.01|435.31|435.11|435.01|434.81|13
1755700500000|2025-08-20 14:35:00|435.16|434.96|435.01|434.76|435.26|435.06|435.01|434.76|15
1755700800000|2025-08-20 14:40:00|434.96|434.81|434.86|434.66|435.01|434.81|434.76|434.56|17
1755701100000|2025-08-20 14:45:00|434.96|434.71|434.76|434.51|435.06|434.86|434.66|434.46|29
1755701400000|2025-08-20 14:50:00|434.81|434.56|434.71|434.51|434.86|434.66|434.51|434.31|24
1755701700000|2025-08-20 14:55:00|434.76|434.56|434.81|434.56|434.86|434.66|434.56|434.36|59
1755702000000|2025-08-20 15:00:00|434.76|434.61|435.21|435.01|435.26|435.06|434.76|434.61|112
1755702300000|2025-08-20 15:05:00|435.26|435.06|436.11|435.91|436.16|435.96|435.26|435.06|42
1755702600000|2025-08-20 15:10:00|436.06|435.81|436.21|435.96|436.21|436.01|435.91|435.71|6
1755702900000|2025-08-20 15:15:00|436.11|436.01|436.06|435.86|436.26|436.06|435.96|435.81|152
1755703200000|2025-08-20 15:20:00|436.11|435.91|436.31|436.16|436.41|436.26|436.06|435.86|55
1755703500000|2025-08-20 15:25:00|436.36|436.21|436.51|436.31|436.56|436.36|436.21|436.01|72
1755703800000|2025-08-20 15:30:00|436.56|436.36|436.81|436.56|436.86|436.61|436.46|436.31|19
1755704100000|2025-08-20 15:35:00|436.76|436.51|436.71|436.51|437.01|436.81|436.66|436.46|32
1755704400000|2025-08-20 15:40:00|436.76|436.46|436.61|436.41|436.86|436.61|436.51|436.36|9
1755704700000|2025-08-20 15:45:00|436.71|436.51|436.61|436.41|436.81|436.61|436.56|436.36|19
1755705000000|2025-08-20 15:50:00|436.56|436.31|436.06|435.91|436.56|436.36|436.01|435.81|52
1755705300000|2025-08-20 15:55:00|436.11|435.96|436.21|436.01|436.26|436.01|435.96|435.81|14
1755705600000|2025-08-20 16:00:00|436.26|436.06|436.46|436.26|436.56|436.36|436.26|436.01|13
1755705900000|2025-08-20 16:05:00|436.41|436.21|436.21|436.01|436.46|436.26|436.06|435.91|36
1755706200000|2025-08-20 16:10:00|436.16|435.96|436.41|436.21|436.46|436.26|436.16|435.96|15
1755706500000|2025-08-20 16:15:00|436.46|436.16|436.61|436.46|436.66|436.46|436.46|436.16|15
1755706800000|2025-08-20 16:20:00|436.66|436.51|436.66|436.51|436.81|436.61|436.66|436.46|11
1755707100000|2025-08-20 16:25:00|436.71|436.56|436.91|436.71|436.96|436.76|436.71|436.56|15
1755707400000|2025-08-20 16:30:00|436.86|436.66|436.86|436.71|436.96|436.81|436.81|436.61|15
1755707700000|2025-08-20 16:35:00|436.96|436.66|436.76|436.56|436.96|436.81|436.71|436.51|15
1755708000000|2025-08-20 16:40:00|436.71|436.61|436.76|436.56|436.81|436.66|436.61|436.41|22
1755708300000|2025-08-20 16:45:00|436.71|436.61|436.61|436.41|436.81|436.66|436.61|436.36|22
1755708600000|2025-08-20 16:50:00|436.66|436.46|436.61|436.41|436.66|436.46|436.41|436.26|13
1755708900000|2025-08-20 16:55:00|436.56|436.36|436.41|436.21|436.56|436.41|436.26|436.06|3
1755709200000|2025-08-20 17:00:00|436.46|436.16|436.76|436.41|436.76|436.46|436.41|436.16|1
1755709500000|2025-08-20 17:05:00|436.71|436.46|436.66|436.41|436.71|436.46|436.51|436.26|1
1755709800000|2025-08-20 17:10:00|436.61|436.36|436.46|436.21|436.66|436.41|436.41|436.21|0
1755710100000|2025-08-20 17:15:00|436.41|436.26|436.61|436.36|436.66|436.36|436.41|436.16|1
1755710400000|2025-08-20 17:20:00|436.66|436.41|436.56|436.31|436.76|436.51|436.51|436.31|7
1755710700000|2025-08-20 17:25:00|436.51|436.36|436.56|436.31|436.56|436.36|436.46|436.26|1
1755711000000|2025-08-20 17:30:00|436.51|436.36|436.86|436.66|436.86|436.66|436.51|436.31|3
1755711300000|2025-08-20 17:35:00|436.81|436.61|436.86|436.66|436.91|436.66|436.76|436.56|5
1755711600000|2025-08-20 17:40:00|436.81|436.61|436.91|436.71|436.91|436.71|436.81|436.61|3
1755711900000|2025-08-20 17:45:00|436.96|436.66|436.91|436.66|436.96|436.76|436.86|436.61|4
1755712200000|2025-08-20 17:50:00|436.86|436.71|436.96|436.76|437.01|436.76|436.81|436.61|4
1755712500000|2025-08-20 17:55:00|436.91|436.71|436.96|436.46|436.96|436.76|436.71|436.41|2
1755712800000|2025-08-20 18:00:00|436.76|436.41|436.36|435.96|436.76|436.71|436.31|435.96|14
1755713100000|2025-08-20 18:05:00|436.26|436.01|436.36|436.16|436.36|436.16|436.21|435.86|8
1755713400000|2025-08-20 18:10:00|436.41|436.11|436.21|435.96|436.41|436.21|436.06|435.81|6
1755713700000|2025-08-20 18:15:00|436.16|436.01|436.06|435.86|436.26|436.01|436.01|435.81|5
1755714000000|2025-08-20 18:20:00|436.11|435.91|436.21|435.96|436.21|435.96|436.01|435.76|8
1755714300000|2025-08-20 18:25:00|436.26|435.91|436.16|435.96|436.26|436.06|436.16|435.91|0
1755714600000|2025-08-20 18:30:00|436.21|436.06|436.46|436.31|436.51|436.31|436.21|435.96|9
1755714900000|2025-08-20 18:35:00|436.41|436.26|436.56|436.36|436.56|436.36|436.36|436.11|6
1755715200000|2025-08-20 18:40:00|436.61|436.31|436.61|436.36|436.66|436.41|436.51|436.26|2
1755715500000|2025-08-20 18:45:00|436.66|436.41|436.81|436.61|436.86|436.66|436.66|436.41|4
1755715800000|2025-08-20 18:50:00|436.76|436.56|436.71|436.51|436.86|436.66|436.71|436.46|0
1755716100000|2025-08-20 18:55:00|436.81|436.56|436.46|436.21|436.81|436.56|436.46|436.21|2
1755716400000|2025-08-20 19:00:00|436.51|436.26|436.66|436.46|436.66|436.46|436.51|436.26|8
1755716700000|2025-08-20 19:05:00|436.61|436.41|436.76|436.56|436.81|436.61|436.61|436.36|13
1755717000000|2025-08-20 19:10:00|436.81|436.61|436.96|436.76|437.01|436.81|436.81|436.56|19
1755717300000|2025-08-20 19:15:00|437.01|436.81|436.91|436.71|437.01|436.86|436.86|436.66|6
1755717600000|2025-08-20 19:20:00|436.96|436.76|437.01|436.81|437.11|436.91|436.91|436.76|16
1755717900000|2025-08-20 19:25:00|436.91|436.76|436.91|436.66|436.96|436.76|436.81|436.61|10
1755718200000|2025-08-20 19:30:00|436.86|436.71|436.96|436.71|437.01|436.81|436.81|436.66|4
1755718500000|2025-08-20 19:35:00|436.91|436.76|436.91|436.66|437.11|436.86|436.86|436.66|3
1755718800000|2025-08-20 19:40:00|436.96|436.71|437.06|436.81|437.06|436.91|436.91|436.66|9
1755719100000|2025-08-20 19:45:00|437.01|436.86|437.26|437.06|437.26|437.11|436.96|436.76|13
1755719400000|2025-08-20 19:50:00|437.21|437.01|437.41|437.21|437.41|437.21|437.06|436.81|25
1755719700000|2025-08-20 19:55:00|437.46|437.26|437.71|437.51|437.76|437.56|437.46|437.26|55
1755720000000|2025-08-20 20:00:00|437.66|437.46|437.51|437.31|437.66|437.51|437.51|437.31|8
1755720600000|2025-08-20 20:10:00|437.46|437.26|437.41|437.16|437.46|437.26|437.41|437.16|3
1755720900000|2025-08-20 20:15:00||437.21||437.16||437.21||437.16|0
1755721200000|2025-08-20 20:20:00||437.21||437.21||437.21||437.16|0
1755721500000|2025-08-20 20:25:00||437.16||437.16||437.21||437.16|0
1755721800000|2025-08-20 20:30:00||437.21||437.21||437.21||437.21|0
1755722100000|2025-08-20 20:35:00||437.26||437.21||437.26||437.21|0
1755722400000|2025-08-20 20:40:00|437.36|437.26|437.36|437.21|437.36|437.26|437.36|437.21|3
1755722700000|2025-08-20 20:45:00|437.41|437.06|437.46|437.06|437.46|437.06|437.36|437.06|0
1755723000000|2025-08-20 20:50:00||437.01||437.06||437.06||437.01|0
1755723300000|2025-08-20 20:55:00||437.01||437.06||437.06||437.01|1
1755723600000|2025-08-20 21:00:00|437.51|437.01|437.58|435.58|437.58|437.01|437.51|435.51|1
1755724200000|2025-08-20 21:10:00|436.93|436.33|436.93|436.33|436.93|436.33|436.93|436.33|0
1755727200000|2025-08-20 22:00:00|437.03|436.43|437.03|436.43|437.13|436.53|436.93|436.33|0
1755727500000|2025-08-20 22:05:00|436.93|436.33|436.93|436.33|437.13|436.53|436.93|436.33|0
1755727800000|2025-08-20 22:10:00|437.03|436.43|436.83|436.23|437.03|436.43|436.83|436.23|0
1755728100000|2025-08-20 22:15:00|436.93|436.33|436.73|436.13|436.93|436.33|436.73|436.13|0
1755728400000|2025-08-20 22:20:00|436.83|436.23|436.93|436.33|436.93|436.33|436.83|436.23|0
1755728700000|2025-08-20 22:25:00|436.83|436.23|436.93|436.33|436.93|436.33|436.83|436.23|0
1755729000000|2025-08-20 22:30:00|436.83|436.23|436.83|436.23|436.93|436.33|436.83|436.23|0
1755729300000|2025-08-20 22:35:00|436.73|436.13|436.73|436.13|436.83|436.23|436.73|436.13|0
1755729600000|2025-08-20 22:40:00|436.83|436.23|436.83|436.23|436.83|436.23|436.73|436.13|0
1755729900000|2025-08-20 22:45:00|436.73|436.13|436.83|436.23|436.83|436.23|436.73|436.13|0
1755730500000|2025-08-20 22:55:00|436.73|436.13|436.83|436.23|436.83|436.23|436.73|436.13|0
1755730800000|2025-08-20 23:00:00|436.73|436.13|436.73|436.13|436.83|436.23|436.73|436.13|0
1755731100000|2025-08-20 23:05:00|436.83|436.23|436.83|436.23|436.83|436.23|436.73|436.13|0
1755731400000|2025-08-20 23:10:00|436.73|436.13|436.83|436.23|436.83|436.23|436.73|436.13|0
1755731700000|2025-08-20 23:15:00|436.73|436.13|436.83|436.23|436.83|436.23|436.73|436.13|0
1755732000000|2025-08-20 23:20:00|436.73|436.13|436.73|436.13|436.83|436.23|436.73|436.13|0
1755732600000|2025-08-20 23:30:00|436.63|436.03|436.63|436.03|436.73|436.13|436.63|436.03|0
1755732900000|2025-08-20 23:35:00|436.73|436.13|436.73|436.13|436.73|436.13|436.73|436.13|0
1755733200000|2025-08-20 23:40:00|436.63|436.03|436.73|436.13|436.73|436.13|436.63|436.03|0
1755733500000|2025-08-20 23:45:00|436.63|436.03|436.63|436.03|436.73|436.13|436.63|436.03|0
1755733800000|2025-08-20 23:50:00|436.73|436.13|436.73|436.13|436.73|436.13|436.73|436.13|0
1755734100000|2025-08-20 23:55:00|436.83|436.23|436.83|436.23|436.83|436.23|436.73|436.13|0
1755734400000|2025-08-21 00:00:00|436.73|436.13|436.73|436.13|436.73|436.13|436.63|436.03|0
1755734700000|2025-08-21 00:05:00|436.63|436.03|436.73|436.13|436.73|436.13|436.63|436.03|0
1755735000000|2025-08-21 00:10:00|436.63|436.03|436.73|436.13|436.83|436.23|436.63|436.03|0
1755735300000|2025-08-21 00:15:00|436.63|436.03|436.53|435.93|436.73|436.13|436.53|435.93|0
1755735600000|2025-08-21 00:20:00|436.43|435.83|436.43|435.83|436.53|435.93|436.43|435.83|0
1755735900000|2025-08-21 00:25:00|436.33|435.73|436.43|435.83|436.43|435.83|436.33|435.73|0
1755736200000|2025-08-21 00:30:00|437.08|436.53|437.18|436.93|437.98|437.83|436.88|436.53|211
1755736500000|2025-08-21 00:35:00|437.13|436.88|436.88|436.73|437.13|436.88|436.73|436.58|172
1755736800000|2025-08-21 00:40:00|436.78|436.68|436.63|436.48|436.93|436.73|436.58|436.38|136
1755737100000|2025-08-21 00:45:00|436.68|436.53|437.28|437.13|437.38|437.18|436.68|436.53|167
1755737400000|2025-08-21 00:50:00|437.13|436.98|436.78|436.58|437.13|436.98|436.73|436.53|155
1755737700000|2025-08-21 00:55:00|436.73|436.48|436.68|436.43|436.93|436.73|436.38|436.23|280
1755738000000|2025-08-21 01:00:00|436.58|436.33|437.18|436.98|437.48|437.23|436.48|436.23|667
1755738300000|2025-08-21 01:05:00|437.08|437.03|437.33|437.13|437.33|437.13|436.83|436.68|272
1755738600000|2025-08-21 01:10:00|437.28|437.08|436.98|436.78|437.43|437.23|436.98|436.78|255
1755738900000|2025-08-21 01:15:00|436.93|436.68|437.33|437.13|437.43|437.28|436.83|436.68|160
1755739200000|2025-08-21 01:20:00|437.38|437.18|437.78|437.63|437.83|437.68|437.38|437.13|114
1755739500000|2025-08-21 01:25:00|437.83|437.58|437.53|437.38|437.83|437.68|437.38|437.18|76
1755739800000|2025-08-21 01:30:00|437.43|437.28|437.48|437.33|437.63|437.48|437.38|437.18|104
1755740100000|2025-08-21 01:35:00|437.53|437.38|437.73|437.58|437.88|437.68|437.53|437.38|79
1755740400000|2025-08-21 01:40:00|437.68|437.53|437.73|437.53|437.88|437.73|437.58|437.38|210
1755740700000|2025-08-21 01:45:00|437.78|437.58|437.83|437.68|437.88|437.73|437.68|437.48|82
1755741000000|2025-08-21 01:50:00|437.78|437.63|438.03|437.88|438.08|437.88|437.78|437.63|112
1755741300000|2025-08-21 01:55:00|437.98|437.83|437.83|437.68|438.08|437.88|437.78|437.63|82
1755741600000|2025-08-21 02:00:00|437.78|437.63|437.53|437.38|437.88|437.73|437.53|437.38|117
1755741900000|2025-08-21 02:05:00|437.43|437.28|437.63|437.43|437.63|437.43|437.28|437.13|225
1755742200000|2025-08-21 02:10:00|437.58|437.38|437.68|437.48|437.78|437.58|437.53|437.38|147
1755742500000|2025-08-21 02:15:00|437.63|437.53|437.63|437.48|437.78|437.58|437.53|437.33|121
1755742800000|2025-08-21 02:20:00|437.68|437.53|437.83|437.68|438.13|437.93|437.58|437.43|157
1755743100000|2025-08-21 02:25:00|437.78|437.63|437.78|437.63|437.83|437.63|437.63|437.48|108
1755743400000|2025-08-21 02:30:00|437.73|437.58|437.68|437.48|437.73|437.58|437.58|437.43|127
1755743700000|2025-08-21 02:35:00|437.63|437.53|437.73|437.58|437.83|437.63|437.58|437.43|90
1755744000000|2025-08-21 02:40:00|437.68|437.53|438.13|437.98|438.18|437.98|437.63|437.43|121
1755744300000|2025-08-21 02:45:00|438.23|437.93|438.23|438.08|438.38|438.18|438.08|437.93|119
1755744600000|2025-08-21 02:50:00|438.28|437.98|438.38|438.23|438.43|438.23|438.13|437.98|127
1755744900000|2025-08-21 02:55:00|438.43|438.13|438.13|437.98|438.43|438.13|438.03|437.88|113
1755745200000|2025-08-21 03:00:00|438.18|438.03|437.93|437.78|438.18|438.03|437.93|437.78|93
1755745500000|2025-08-21 03:05:00|437.88|437.73|437.88|437.68|438.03|437.83|437.83|437.68|100
1755745800000|2025-08-21 03:10:00|437.83|437.73|437.88|437.73|437.93|437.73|437.83|437.68|56
1755746100000|2025-08-21 03:15:00|437.83|437.68|437.98|437.83|438.03|437.88|437.83|437.68|104
1755746400000|2025-08-21 03:20:00|437.93|437.78|437.93|437.78|437.98|437.83|437.93|437.78|77
1755746700000|2025-08-21 03:25:00|437.98|437.83|438.13|437.98|438.13|437.98|437.98|437.83|92
1755747000000|2025-08-21 03:30:00|438.18|438.03|438.08|437.93|438.23|438.08|438.08|437.93|90
1755747300000|2025-08-21 03:35:00|438.03|437.88|438.13|437.98|438.13|437.98|438.03|437.88|78
1755747600000|2025-08-21 03:40:00|438.08|437.93|437.98|437.78|438.13|437.98|437.98|437.78|111
1755747900000|2025-08-21 03:45:00|437.93|437.73|438.33|438.18|438.38|438.23|437.83|437.68|123
1755748200000|2025-08-21 03:50:00|438.38|438.23|438.43|438.28|438.43|438.28|438.33|438.18|78
1755748500000|2025-08-21 03:55:00|438.38|438.23|438.33|438.18|438.43|438.28|438.33|438.18|32
1755748800000|2025-08-21 04:00:00|438.28|438.13|438.23|438.08|438.28|438.13|438.18|438.03|79
1755749100000|2025-08-21 04:05:00|438.18|438.03|438.28|438.13|438.28|438.13|438.18|438.03|30
1755749400000|2025-08-21 04:10:00|438.33|438.18|438.43|438.28|438.48|438.33|438.28|438.13|68
1755749700000|2025-08-21 04:15:00|438.48|438.33|438.48|438.33|438.63|438.48|438.48|438.28|97
1755750000000|2025-08-21 04:20:00|438.43|438.28|438.43|438.28|438.48|438.33|438.38|438.23|36
1755750300000|2025-08-21 04:25:00|438.38|438.23|438.28|438.13|438.38|438.23|438.28|438.13|71
1755750600000|2025-08-21 04:30:00|438.23|438.08|438.38|438.23|438.38|438.23|438.03|437.88|117
1755750900000|2025-08-21 04:35:00|||||||||10
1755751200000|2025-08-21 04:40:00|438.48|438.33|438.48|438.28|438.53|438.38|438.43|438.28|49
1755751500000|2025-08-21 04:45:00|438.43|438.23|438.33|438.18|438.48|438.28|438.33|438.18|53
1755751800000|2025-08-21 04:50:00|438.38|438.23|438.38|438.23|438.43|438.23|438.38|438.23|24
1755752100000|2025-08-21 04:55:00|438.33|438.18|438.28|438.13|438.38|438.18|438.28|438.13|37
1755752400000|2025-08-21 05:00:00|438.23|438.08|438.13|437.98|438.28|438.13|438.08|437.93|198
1755752700000|2025-08-21 05:05:00|438.08|437.93|437.93|437.78|438.13|437.98|437.93|437.78|88
1755753000000|2025-08-21 05:10:00|437.88|437.73|438.08|437.93|438.08|437.93|437.83|437.68|215
1755753300000|2025-08-21 05:15:00|438.13|437.98|438.13|437.98|438.18|437.98|438.08|437.93|69
1755753600000|2025-08-21 05:20:00|438.08|437.93|438.23|438.03|438.23|438.08|438.08|437.93|50
1755753900000|2025-08-21 05:25:00|438.18|438.08|438.33|438.18|438.33|438.18|438.18|438.08|44
1755754200000|2025-08-21 05:30:00|438.38|438.23|438.33|438.18|438.38|438.23|438.33|438.13|52
1755754500000|2025-08-21 05:35:00|438.28|438.13|438.28|438.13|438.28|438.13|438.28|438.13|25
1755754800000|2025-08-21 05:40:00|438.33|438.08|438.33|438.18|438.33|438.18|438.28|438.08|64
1755755100000|2025-08-21 05:45:00|438.38|438.23|438.48|438.33|438.58|438.38|438.38|438.23|84
1755755400000|2025-08-21 05:50:00|438.43|438.28|438.58|438.43|438.58|438.43|438.38|438.23|56
1755755700000|2025-08-21 05:55:00|438.63|438.48|438.73|438.58|438.73|438.58|438.63|438.43|55
1755756000000|2025-08-21 06:00:00|438.78|438.63|438.83|438.68|438.88|438.73|438.73|438.58|170
1755756300000|2025-08-21 06:05:00|438.88|438.73|438.88|438.73|438.93|438.78|438.83|438.68|72
1755756600000|2025-08-21 06:10:00|438.83|438.68|438.98|438.83|439.03|438.88|438.83|438.68|68
1755756900000|2025-08-21 06:15:00|439.03|438.88|439.03|438.88|439.13|438.98|438.98|438.83|137
1755757200000|2025-08-21 06:20:00|438.98|438.83|438.93|438.73|438.98|438.83|438.88|438.73|121
1755757500000|2025-08-21 06:25:00|438.88|438.78|438.78|438.63|438.93|438.78|438.48|438.33|327
1755757800000|2025-08-21 06:30:00|438.73|438.58|438.78|438.63|438.78|438.63|438.63|438.48|63
1755758100000|2025-08-21 06:35:00|438.73|438.58|438.68|438.53|438.78|438.63|438.68|438.53|59
1755758400000|2025-08-21 06:40:00|438.73|438.58|438.73|438.58|438.73|438.58|438.68|438.58|46
1755758700000|2025-08-21 06:45:00|438.78|438.53|438.73|438.53|438.78|438.63|438.63|438.48|86
1755759000000|2025-08-21 06:50:00|438.68|438.58|438.78|438.63|438.78|438.63|438.68|438.53|48
1755759300000|2025-08-21 06:55:00|438.83|438.68|438.73|438.58|438.83|438.68|438.73|438.53|73
1755759600000|2025-08-21 07:00:00|438.68|438.53|438.83|438.63|438.83|438.63|438.63|438.48|65
1755759900000|2025-08-21 07:05:00|438.88|438.68|439.03|438.83|439.03|438.88|438.83|438.68|103
1755760200000|2025-08-21 07:10:00|438.98|438.88|438.83|438.68|439.03|438.88|438.83|438.68|95
1755760500000|2025-08-21 07:15:00|438.78|438.63|438.93|438.73|438.93|438.78|438.58|438.43|658
1755760800000|2025-08-21 07:20:00|438.98|438.78|438.73|438.58|438.98|438.83|438.73|438.58|89
1755761100000|2025-08-21 07:25:00|438.78|438.53|438.73|438.58|438.83|438.63|438.63|438.43|156
1755761400000|2025-08-21 07:30:00|438.68|438.53|438.83|438.68|438.88|438.73|438.38|438.18|447
1755761700000|2025-08-21 07:35:00|438.88|438.73|438.98|438.83|438.98|438.83|438.88|438.68|76
1755762000000|2025-08-21 07:40:00|439.03|438.88|439.03|438.88|439.08|438.93|439.03|438.83|93
1755762300000|2025-08-21 07:45:00|438.98|438.83|438.88|438.73|439.03|438.88|438.88|438.73|124
1755762600000|2025-08-21 07:50:00|438.93|438.78|438.83|438.68|438.98|438.83|438.83|438.68|196
1755762900000|2025-08-21 07:55:00|438.73|438.63|438.58|438.43|438.73|438.63|438.58|438.38|75
1755763200000|2025-08-21 08:00:00|438.63|438.48|438.73|438.58|438.83|438.68|438.63|438.48|155
1755763500000|2025-08-21 08:05:00|438.83|438.63|438.83|438.68|438.88|438.73|438.78|438.63|69
1755763800000|2025-08-21 08:10:00|438.78|438.63|438.83|438.68|438.88|438.73|438.68|438.53|187
1755764100000|2025-08-21 08:15:00|438.88|438.73|438.68|438.53|438.88|438.73|438.63|438.48|174
1755764400000|2025-08-21 08:20:00|438.73|438.58|438.73|438.53|438.78|438.63|438.68|438.53|98
1755764700000|2025-08-21 08:25:00|438.78|438.58|438.73|438.58|438.78|438.63|438.58|438.43|161
1755765000000|2025-08-21 08:30:00|438.78|438.53|438.68|438.48|438.78|438.63|438.53|438.38|92
1755765300000|2025-08-21 08:35:00|438.78|438.53|438.83|438.63|438.88|438.68|438.73|438.48|181
1755765600000|2025-08-21 08:40:00|438.78|438.58|438.63|438.43|438.83|438.58|438.53|438.38|147
1755765900000|2025-08-21 08:45:00|438.58|438.48|438.68|438.48|439.08|438.83|438.58|438.43|268
1755766200000|2025-08-21 08:50:00|438.63|438.43|438.58|438.43|438.68|438.43|438.53|438.33|118
1755766500000|2025-08-21 08:55:00|438.63|438.48|438.43|438.28|438.68|438.53|438.38|438.23|281
1755766800000|2025-08-21 09:00:00|438.38|438.23|438.38|438.18|438.48|438.33|438.28|438.13|596
1755767100000|2025-08-21 09:05:00|438.33|438.23|438.33|438.18|438.43|438.28|438.08|437.93|236
1755767400000|2025-08-21 09:10:00|438.38|438.23|438.53|438.38|438.63|438.48|438.33|438.23|149
1755767700000|2025-08-21 09:15:00|438.58|438.43|438.38|438.23|438.58|438.43|438.23|438.08|186
1755768000000|2025-08-21 09:20:00|438.53|437.93|438.63|438.03|438.63|438.03|438.53|437.93|0
1755768300000|2025-08-21 09:25:00|438.53|437.93|438.63|438.03|438.63|438.03|438.53|437.93|6
1755768900000|2025-08-21 09:35:00|||||||||52
1755769200000|2025-08-21 09:40:00|438.73|438.13|438.63|438.03|438.73|438.13|438.63|438.03|6
1755769500000|2025-08-21 09:45:00|438.73|438.13|438.73|438.13|438.73|438.13|438.63|438.03|14
1755769800000|2025-08-21 09:50:00|438.58|438.33|438.53|438.28|438.68|438.48|438.53|438.28|49
1755770100000|2025-08-21 09:55:00|438.48|438.33|438.33|438.13|438.53|438.33|438.33|438.13|16
1755770400000|2025-08-21 10:00:00|438.23|438.08|438.23|438.03|438.23|438.13|438.23|438.03|5
1755770700000|2025-08-21 10:05:00|438.18|438.08|438.33|438.13|438.33|438.13|438.18|437.98|38
1755771000000|2025-08-21 10:10:00|438.28|438.08|438.23|438.03|438.28|438.08|438.18|437.98|7
1755771300000|2025-08-21 10:15:00|438.28|438.08|438.18|437.98|438.28|438.13|438.13|437.98|6
1755771600000|2025-08-21 10:20:00|438.13|438.03|438.23|438.03|438.28|438.08|438.13|438.03|8
1755771900000|2025-08-21 10:25:00|438.18|437.93|438.18|437.98|438.18|438.03|438.08|437.93|7
1755772200000|2025-08-21 10:30:00|438.13|438.03|438.18|437.98|438.18|438.03|438.13|437.98|6
1755772500000|2025-08-21 10:35:00|438.13|438.03|438.13|437.98|438.23|438.08|438.13|437.93|13
1755772800000|2025-08-21 10:40:00|438.23|438.03|438.08|437.93|438.23|438.08|438.03|437.88|43
1755773100000|2025-08-21 10:45:00||437.88||437.93||437.93||437.88|10
1755773400000|2025-08-21 10:50:00|438.03|437.88|438.18|438.03|438.18|438.03|438.03|437.88|21
1755773700000|2025-08-21 10:55:00|438.23|437.98|438.28|438.08|438.28|438.13|438.13|437.93|11
1755774000000|2025-08-21 11:00:00|438.33|438.13|438.58|438.38|438.58|438.38|438.28|438.08|53
1755774300000|2025-08-21 11:05:00|438.63|438.43|438.58|438.38|438.68|438.48|438.58|438.38|7
1755774600000|2025-08-21 11:10:00|438.53|438.43|438.53|438.38|438.68|438.48|438.48|438.33|18
1755774900000|2025-08-21 11:15:00|438.58|438.13|438.53|438.33|438.58|438.38|438.43|438.13|117
1755775200000|2025-08-21 11:20:00|438.58|438.38|438.63|438.43|438.73|438.58|438.58|438.38|25
1755775500000|2025-08-21 11:25:00|438.58|438.38|438.53|438.33|438.63|438.43|438.53|438.28|3
1755775800000|2025-08-21 11:30:00|438.58|438.28|438.58|438.38|438.73|438.53|438.53|438.28|40
1755776100000|2025-08-21 11:35:00|438.53|438.33|438.43|438.23|438.58|438.33|438.43|438.23|6
1755776400000|2025-08-21 11:40:00|438.48|438.28|438.53|438.28|438.58|438.43|438.48|438.28|8
1755776700000|2025-08-21 11:45:00|438.48|438.23|438.38|438.18|438.48|438.23|438.33|438.13|5
1755777000000|2025-08-21 11:50:00|438.43|438.23|438.38|438.18|438.53|438.38|438.38|438.18|17
1755777300000|2025-08-21 11:55:00|438.33|438.23|438.43|438.23|438.48|438.33|438.33|438.18|12
1755777600000|2025-08-21 12:00:00|438.38|438.18|438.33|438.18|438.38|438.23|438.33|438.13|27
1755777900000|2025-08-21 12:05:00|438.38|438.23|438.38|438.18|438.43|438.23|438.33|438.18|19
1755778200000|2025-08-21 12:10:00|438.33|438.23|438.23|437.98|438.33|438.23|438.23|437.98|8
1755778500000|2025-08-21 12:15:00|438.18|438.03|437.98|437.83|438.18|438.03|437.98|437.78|8
1755778800000|2025-08-21 12:20:00|437.93|437.78|437.88|437.68|437.93|437.83|437.83|437.63|25
1755779100000|2025-08-21 12:25:00|437.83|437.63|437.53|437.38|437.88|437.68|437.53|437.38|35
1755779400000|2025-08-21 12:30:00|437.48|437.33|438.13|437.88|438.13|437.93|437.48|437.23|38
1755779700000|2025-08-21 12:35:00|438.08|437.93|437.93|437.73|438.08|437.93|437.93|437.73|6
1755780000000|2025-08-21 12:40:00|437.98|437.78|437.93|437.73|438.08|437.88|437.93|437.73|21
1755780300000|2025-08-21 12:45:00|437.88|437.63|437.83|437.63|437.93|437.68|437.73|437.58|19
1755780600000|2025-08-21 12:50:00|437.78|437.58|437.73|437.58|437.88|437.63|437.73|437.58|9
1755780900000|2025-08-21 12:55:00|437.78|437.63|437.83|437.63|437.88|437.68|437.73|437.58|33
1755781200000|2025-08-21 13:00:00|437.78|437.68|437.93|437.68|437.93|437.78|437.68|437.48|28
1755781500000|2025-08-21 13:05:00|437.88|437.73|437.98|437.78|438.03|437.83|437.88|437.73|21
1755781800000|2025-08-21 13:10:00|437.93|437.83|437.98|437.83|438.03|437.83|437.88|437.68|16
1755782100000|2025-08-21 13:15:00|438.03|437.78|438.03|437.88|438.08|437.93|437.98|437.78|14
1755782400000|2025-08-21 13:20:00|438.08|437.93|438.08|437.88|438.13|437.98|438.08|437.88|3
1755782700000|2025-08-21 13:25:00|438.03|437.83|438.38|438.18|438.38|438.18|438.03|437.83|19
1755783000000|2025-08-21 13:30:00|438.33|438.08|439.28|439.08|439.28|439.13|438.23|438.03|146
1755783300000|2025-08-21 13:35:00|439.38|439.13|439.08|438.88|439.58|439.43|439.03|438.83|90
1755783600000|2025-08-21 13:40:00|439.03|438.83|438.53|438.28|439.08|438.88|438.53|438.23|76
1755783900000|2025-08-21 13:45:00|438.48|438.33|438.83|438.63|438.83|438.63|437.93|437.73|76
1755784200000|2025-08-21 13:50:00|438.73|438.53|438.78|438.58|438.93|438.78|438.63|438.43|53
1755784500000|2025-08-21 13:55:00|438.83|438.63|438.83|438.58|439.03|438.73|438.53|438.33|44
1755784800000|2025-08-21 14:00:00|438.78|438.63|439.03|438.83|439.13|438.93|438.53|438.08|43
1755785100000|2025-08-21 14:05:00|439.08|438.78|438.93|438.73|439.13|438.93|438.88|438.68|39
1755785400000|2025-08-21 14:10:00|438.98|438.78|439.18|438.93|439.23|439.03|438.93|438.73|38
1755785700000|2025-08-21 14:15:00|439.13|438.88|439.18|438.98|439.43|439.23|439.03|438.83|52
1755786000000|2025-08-21 14:20:00|439.23|439.03|439.58|439.33|439.58|439.33|439.23|438.98|26
1755786300000|2025-08-21 14:25:00|439.63|439.38|439.98|439.78|440.08|439.93|439.63|439.38|112
1755786600000|2025-08-21 14:30:00|439.93|439.83|439.28|439.03|439.93|439.83|439.13|438.88|62
1755786900000|2025-08-21 14:35:00|439.23|438.98|439.13|438.93|439.38|439.18|439.13|438.93|66
1755787200000|2025-08-21 14:40:00|439.18|438.98|438.98|438.83|439.23|439.03|438.73|438.53|85
1755787500000|2025-08-21 14:45:00|438.93|438.78|438.58|438.38|439.13|438.93|438.58|438.38|50
1755787800000|2025-08-21 14:50:00|438.63|438.43|439.08|438.88|439.08|438.93|438.63|438.43|46
1755788100000|2025-08-21 14:55:00|438.98|438.78|439.13|438.93|439.13|438.98|438.93|438.78|34
1755788400000|2025-08-21 15:00:00|439.18|438.98|439.13|438.93|439.33|439.18|439.08|438.88|29
1755788700000|2025-08-21 15:05:00|439.08|438.88|439.13|438.93|439.18|439.03|439.08|438.83|21
1755789000000|2025-08-21 15:10:00|439.08|438.88|438.73|438.53|439.23|439.03|438.73|438.53|18
1755789300000|2025-08-21 15:15:00|438.68|438.48|438.88|438.68|438.88|438.73|438.58|438.38|33
1755789600000|2025-08-21 15:20:00|438.83|438.73|439.13|438.88|439.23|439.03|438.78|438.58|32
1755789900000|2025-08-21 15:25:00|439.18|438.93|439.18|438.93|439.23|439.08|438.93|438.73|53
1755790200000|2025-08-21 15:30:00|439.23|439.08|439.43|439.18|439.48|439.28|439.13|438.93|27
1755790500000|2025-08-21 15:35:00|439.38|439.23|439.28|439.08|439.43|439.23|439.28|439.03|9
1755790800000|2025-08-21 15:40:00|439.33|439.13|439.23|439.08|439.33|439.13|439.13|438.93|19
1755791100000|2025-08-21 15:45:00|439.18|439.03|439.18|438.98|439.23|439.08|439.03|438.88|10
1755791400000|2025-08-21 15:50:00|439.13|438.93|438.78|438.58|439.18|438.98|438.73|438.53|5
1755791700000|2025-08-21 15:55:00|438.83|438.63|438.63|438.43|438.83|438.63|438.63|438.38|35
1755792000000|2025-08-21 16:00:00|438.58|438.48|438.38|438.18|438.63|438.48|438.38|438.18|20
1755792300000|2025-08-21 16:05:00|438.33|438.23|438.38|438.18|438.53|438.33|438.33|438.18|28
1755792600000|2025-08-21 16:10:00|438.43|438.13|438.53|438.33|438.68|438.48|438.23|438.08|4
1755792900000|2025-08-21 16:15:00|438.48|438.38|438.63|438.43|438.63|438.48|438.48|438.28|8
1755793200000|2025-08-21 16:20:00|438.58|438.38|438.78|438.53|438.83|438.58|438.53|438.33|6
1755793500000|2025-08-21 16:25:00|438.73|438.58|438.53|438.28|438.83|438.63|438.43|438.18|14
1755793800000|2025-08-21 16:30:00|438.58|438.33|438.58|438.33|438.73|438.48|438.53|438.28|2
1755794100000|2025-08-21 16:35:00|438.53|438.38|438.63|438.43|438.63|438.43|438.53|438.28|1
1755794400000|2025-08-21 16:40:00|438.53|438.38|438.58|438.38|438.73|438.48|438.48|438.28|6
1755794700000|2025-08-21 16:45:00|438.53|438.33|438.63|438.43|438.63|438.43|438.48|438.33|15
1755795000000|2025-08-21 16:50:00|438.58|438.38|438.78|438.58|438.83|438.63|438.53|438.33|12
1755795300000|2025-08-21 16:55:00|438.83|438.63|438.48|438.28|438.83|438.68|438.43|438.23|4
1755795600000|2025-08-21 17:00:00|438.43|438.33|438.63|438.33|438.63|438.33|438.43|438.28|2
1755795900000|2025-08-21 17:05:00|438.68|438.48|438.63|438.43|438.73|438.48|438.53|438.33|5
1755796200000|2025-08-21 17:10:00|438.58|438.38|438.43|438.18|438.63|438.38|438.38|438.18|2
1755796500000|2025-08-21 17:15:00|438.38|438.23|438.28|438.03|438.43|438.23|438.13|437.93|8
1755796800000|2025-08-21 17:20:00|438.33|438.08|438.13|437.88|438.33|438.08|438.13|437.88|2
1755797100000|2025-08-21 17:25:00|438.08|437.83|438.28|438.08|438.28|438.08|437.98|437.78|9
1755797400000|2025-08-21 17:30:00|438.23|438.13|438.48|438.28|438.48|438.28|438.23|438.08|7
1755797700000|2025-08-21 17:35:00|438.58|438.33|438.73|438.53|438.83|438.63|438.53|438.33|8
1755798000000|2025-08-21 17:40:00|438.78|438.58|438.63|438.43|438.83|438.63|438.58|438.38|2
1755798300000|2025-08-21 17:45:00|438.68|438.48|438.73|438.58|438.93|438.73|438.63|438.43|9
1755798600000|2025-08-21 17:50:00|438.78|438.53|438.68|438.48|438.78|438.53|438.58|438.38|9
1755798900000|2025-08-21 17:55:00|438.63|438.43|438.68|438.48|438.73|438.58|438.63|438.43|1
1755799200000|2025-08-21 18:00:00|438.73|438.43|438.73|438.53|438.73|438.58|438.63|438.43|13
1755799500000|2025-08-21 18:05:00|438.68|438.48|438.68|438.48|438.73|438.58|438.53|438.33|2
1755799800000|2025-08-21 18:10:00|438.63|438.43|438.68|438.48|438.68|438.48|438.53|438.33|7
1755800100000|2025-08-21 18:15:00|438.63|438.43|438.73|438.58|438.73|438.58|438.58|438.43|11
1755800400000|2025-08-21 18:20:00|438.68|438.53|438.78|438.58|438.78|438.58|438.68|438.53|12
1755800700000|2025-08-21 18:25:00|438.73|438.63|438.63|438.43|438.83|438.63|438.58|438.38|5
1755801000000|2025-08-21 18:30:00|438.58|438.48|438.63|438.43|438.63|438.48|438.53|438.28|4
1755801300000|2025-08-21 18:35:00|438.68|438.48|438.83|438.63|438.83|438.63|438.68|438.43|1
1755801600000|2025-08-21 18:40:00|438.78|438.58|438.63|438.43|438.83|438.63|438.63|438.43|3
1755801900000|2025-08-21 18:45:00|438.58|438.38|438.73|438.48|438.73|438.48|438.53|438.33|3
1755802200000|2025-08-21 18:50:00|438.68|438.58|439.03|438.83|439.08|438.88|438.68|438.58|8
1755802500000|2025-08-21 18:55:00|438.98|438.78|439.08|438.88|439.08|438.93|438.93|438.73|7
1755802800000|2025-08-21 19:00:00|439.03|438.83|439.18|439.03|439.28|439.08|439.03|438.83|13
1755803100000|2025-08-21 19:05:00|439.23|439.08|439.18|439.03|439.28|439.13|439.18|438.98|5
1755803400000|2025-08-21 19:10:00|439.23|439.08|439.18|438.98|439.28|439.08|439.13|438.93|6
1755803700000|2025-08-21 19:15:00|439.13|438.93|439.08|438.93|439.18|438.98|439.08|438.88|1
1755804000000|2025-08-21 19:20:00|439.18|438.98|439.08|438.88|439.23|439.03|439.03|438.83|7
1755804300000|2025-08-21 19:25:00|439.03|438.83|439.03|438.83|439.03|438.88|438.98|438.78|2
1755804600000|2025-08-21 19:30:00|438.98|438.78|438.93|438.73|439.03|438.83|438.93|438.73|5
1755804900000|2025-08-21 19:35:00|438.98|438.68|438.88|438.73|438.98|438.73|438.83|438.63|4
1755805200000|2025-08-21 19:40:00|438.83|438.68|438.98|438.83|438.98|438.83|438.83|438.68|4
1755805500000|2025-08-21 19:45:00|439.03|438.88|439.13|438.93|439.18|438.93|438.98|438.78|5
1755805800000|2025-08-21 19:50:00|439.18|438.98|438.93|438.68|439.28|439.08|438.88|438.68|56
1755806100000|2025-08-21 19:55:00|438.98|438.73|439.28|439.08|439.33|439.13|438.93|438.73|20
1755806400000|2025-08-21 20:00:00|439.23|439.03|438.83|438.63|439.28|439.08|438.83|438.63|28
1755806700000|2025-08-21 20:05:00|438.78|438.58|438.63|438.48|438.83|438.58|438.63|438.48|2
1755807000000|2025-08-21 20:10:00|438.73|438.53|438.73|438.53|438.73|438.53|438.73|438.48|1
1755807300000|2025-08-21 20:15:00|438.68|438.48|438.68|438.48|438.68|438.48|438.63|438.48|0
1755807600000|2025-08-21 20:20:00|438.63||438.68||438.68||438.63||0
1755807900000|2025-08-21 20:25:00|438.63||438.68||438.68||438.63||1
1755808200000|2025-08-21 20:30:00|438.63|438.53|438.78|438.58|438.83|438.68|438.63|438.53|8
1755808500000|2025-08-21 20:35:00|438.73|438.53|438.83|438.58|438.83|438.63|438.73|438.53|0
1755808800000|2025-08-21 20:40:00|438.78|438.63|438.78|438.58|438.83|438.63|438.73|438.53|0
1755809100000|2025-08-21 20:45:00||438.53||438.58||438.58||438.53|0
1755809700000|2025-08-21 20:55:00|438.83||438.83||438.83||438.78||7
1755810000000|2025-08-21 21:00:00|438.85|438.6|438.85|438.6|438.85|438.6|438.85|438.6|0
1755810300000|2025-08-21 21:05:00||438.3||438.3||438.3||438.3|0
1755810600000|2025-08-21 21:10:00||438.25||438.25||438.25||438.25|0
1755811200000|2025-08-21 21:20:00|438.95|438.35|438.85|438.25|438.95|438.35|438.85|438.25|0
1755811800000|2025-08-21 21:30:00|438.95|438.35|438.85|438.25|438.95|438.35|438.85|438.25|0
1755813300000|2025-08-21 21:55:00|438.95|438.35|438.85|438.25|438.95|438.35|438.85|438.25|0
1755813600000|2025-08-21 22:00:00|438.95|438.35|439.05|438.45|439.15|438.55|438.95|438.35|0
1755813900000|2025-08-21 22:05:00|439.15|438.55|439.05|438.45|439.15|438.55|439.05|438.45|0
1755814200000|2025-08-21 22:10:00|439.15|438.55|439.05|438.45|439.15|438.55|439.05|438.45|0
1755814500000|2025-08-21 22:15:00|439.15|438.55|439.15|438.55|439.15|438.55|439.05|438.45|0
1755814800000|2025-08-21 22:20:00|439.05|438.45|439.05|438.45|439.15|438.55|439.05|438.45|0
1755815100000|2025-08-21 22:25:00|438.95|438.35|438.95|438.35|438.95|438.35|438.95|438.35|0
1755815400000|2025-08-21 22:30:00|439.05|438.45|439.05|438.45|439.05|438.45|438.95|438.35|0
1755815700000|2025-08-21 22:35:00|438.95|438.35|439.05|438.45|439.15|438.55|438.95|438.35|0
1755816000000|2025-08-21 22:40:00|439.15|438.55|439.15|438.55|439.15|438.55|439.05|438.45|0
1755816300000|2025-08-21 22:45:00|439.05|438.45|439.05|438.45|439.15|438.55|439.05|438.45|0
1755816600000|2025-08-21 22:50:00|439.15|438.55|439.15|438.55|439.15|438.55|439.05|438.45|0
1755817200000|2025-08-21 23:00:00|439.05|438.45|439.15|438.55|439.15|438.55|439.05|438.45|0
1755817500000|2025-08-21 23:05:00|439.05|438.45|439.05|438.45|439.15|438.55|439.05|438.45|0
1755818100000|2025-08-21 23:15:00|439.15|438.55|439.15|438.55|439.15|438.55|439.15|438.55|0
1755819000000|2025-08-21 23:30:00|439.05|438.45|439.05|438.45|439.15|438.55|439.05|438.45|0
1755819600000|2025-08-21 23:40:00|439.15|438.55|439.05|438.45|439.15|438.55|439.05|438.45|0
1755819900000|2025-08-21 23:45:00|439.15|438.55|439.15|438.55|439.15|438.55|439.05|438.45|0
1755820200000|2025-08-21 23:50:00|439.25|438.65|439.15|438.55|439.25|438.65|439.15|438.55|0
1755820500000|2025-08-21 23:55:00|439.25|438.65|439.25|438.65|439.25|438.65|439.15|438.55|0
1755820800000|2025-08-22 00:00:00|439.15|438.55|439.15|438.55|439.25|438.65|439.15|438.55|0
1755821100000|2025-08-22 00:05:00|439.05|438.45|439.05|438.45|439.15|438.55|438.95|438.35|0
1755821400000|2025-08-22 00:10:00|438.95|438.35|438.75|438.15|438.95|438.35|438.65|438.05|0
1755821700000|2025-08-22 00:15:00|438.65|438.05|438.75|438.15|438.75|438.15|438.55|437.95|0
1755822000000|2025-08-22 00:20:00|438.85|438.25|438.95|438.35|438.95|438.35|438.85|438.25|0
1755822300000|2025-08-22 00:25:00|438.85|438.25|438.75|438.15|438.95|438.35|438.75|438.15|0
1755822600000|2025-08-22 00:30:00|438.85|438.25|438.1|437.9|438.9|438.7|437.9|437.75|446
1755822900000|2025-08-22 00:35:00|438.15|437.95|438.85|438.65|439|438.8|438.1|437.95|168
1755823200000|2025-08-22 00:40:00|439|438.8|439.1|438.95|439.25|439.05|438.95|438.75|169
1755823500000|2025-08-22 00:45:00|439.05|438.9|439.2|439|439.35|439.15|438.75|438.6|172
1755823800000|2025-08-22 00:50:00|439.25|439.1|439.4|439.2|439.6|439.35|439.15|438.95|123
1755824100000|2025-08-22 00:55:00|439.35|439.15|439.25|439.05|439.5|439.3|439.15|439|115
1755824400000|2025-08-22 01:00:00|439.35|439.1|439.55|439.35|439.95|439.8|439.1|438.9|572
1755824700000|2025-08-22 01:05:00|439.5|439.3|439.65|439.5|439.7|439.55|439.3|439.15|218
1755825000000|2025-08-22 01:10:00|439.6|439.45|439.85|439.65|439.9|439.75|439.6|439.45|218
1755825300000|2025-08-22 01:15:00|439.8|439.6|440.15|440|440.2|440.05|439.55|439.4|248
1755825600000|2025-08-22 01:20:00|440.2|440.05|440.4|440.2|440.5|440.35|440.15|440|208
1755825900000|2025-08-22 01:25:00|440.35|440.25|440.25|440.05|440.6|440.4|440.2|440.05|176
1755826200000|2025-08-22 01:30:00|440.15|439.95|440.1|439.95|440.4|440.2|439.95|439.8|221
1755826500000|2025-08-22 01:35:00|440.15|439.9|440.3|440.15|440.5|440.35|440.15|439.9|176
1755826800000|2025-08-22 01:40:00|440.35|440.2|440.45|440.3|440.55|440.35|440.3|440.15|169
1755827100000|2025-08-22 01:45:00|440.55|440.4|440.65|440.5|440.75|440.55|440.45|440.3|242
1755827400000|2025-08-22 01:50:00|440.6|440.45|440.8|440.65|440.85|440.7|440.55|440.4|250
1755827700000|2025-08-22 01:55:00|440.85|440.7|440.95|440.75|441.2|441.05|440.75|440.6|233
1755828000000|2025-08-22 02:00:00|440.85|440.8|440.85|440.7|441|440.85|440.75|440.6|187
1755828300000|2025-08-22 02:05:00|440.8|440.6|440.95|440.8|441|440.8|440.75|440.6|173
1755828600000|2025-08-22 02:10:00|440.9|440.75|441|440.85|441|440.85|440.75|440.55|181
1755828900000|2025-08-22 02:15:00|440.95|440.75|441.1|440.9|441.1|440.95|440.9|440.7|158
1755829200000|2025-08-22 02:20:00|441.05|440.95|440.8|440.65|441.05|440.95|440.7|440.55|259
1755829500000|2025-08-22 02:25:00|440.75|440.6|440.7|440.55|440.75|440.6|440.6|440.4|220
1755829800000|2025-08-22 02:30:00|440.75|440.6|440.65|440.5|440.85|440.7|440.5|440.35|292
1755830100000|2025-08-22 02:35:00|440.7|440.25|441|440.85|441|440.85|440.35|440.2|367
1755830400000|2025-08-22 02:40:00|441.05|440.8|441.1|440.95|441.2|441|440.95|440.8|242
1755830700000|2025-08-22 02:45:00|441.15|441|441.2|441.05|441.25|441.05|441.1|440.9|290
1755831000000|2025-08-22 02:50:00|441.25|441|441|440.8|441.25|441.05|441|440.8|403
1755831300000|2025-08-22 02:55:00|441.05|440.85|441.1|440.9|441.15|441|441|440.8|151
1755831600000|2025-08-22 03:00:00|441.05|440.85|440.8|440.6|441.1|440.9|440.65|440.5|185
1755831900000|2025-08-22 03:05:00|440.75|440.55|440.8|440.65|440.8|440.65|440.7|440.5|129
1755832200000|2025-08-22 03:10:00|440.85|440.7|440.9|440.75|440.95|440.8|440.85|440.65|148
1755832500000|2025-08-22 03:15:00|440.95|440.8|440.95|440.8|441|440.85|440.9|440.75|130
1755832800000|2025-08-22 03:20:00|441|440.75|441.1|440.9|441.1|440.9|441|440.75|141
1755833100000|2025-08-22 03:25:00|441.05|440.95|441.3|441.1|441.3|441.15|441.05|440.95|176
1755833400000|2025-08-22 03:30:00|441.35|441.15|441.3|441.15|441.35|441.15|441.2|441.05|122
1755833700000|2025-08-22 03:35:00|441.35|441.1|441.15|441|441.35|441.15|441.15|441|140
1755834000000|2025-08-22 03:40:00|441.1|440.95|441.2|441.05|441.25|441.05|441.05|440.9|137
1755834300000|2025-08-22 03:45:00|441.25|441.1|441.15|441|441.25|441.1|441.15|441|123
1755834600000|2025-08-22 03:50:00|441.2|441.05|441.2|441.05|441.25|441.1|441.05|440.9|252
1755834900000|2025-08-22 03:55:00|441.15|441|441.25|441.05|441.3|441.1|441.15|441|119
1755835200000|2025-08-22 04:00:00|441.3|441.1|441.4|441.25|441.5|441.35|441.3|441.1|1737
1755835500000|2025-08-22 04:05:00|441.45|441.3|441.55|441.4|441.6|441.45|441.45|441.3|146
1755835800000|2025-08-22 04:10:00|441.5|441.35|441.35|441.2|441.5|441.35|441.35|441.2|122
1755836100000|2025-08-22 04:15:00|441.4|441.25|441.35|441.2|441.4|441.25|441.35|441.2|139
1755836400000|2025-08-22 04:20:00|441.45|441.3|441.55|441.35|441.55|441.4|441.45|441.25|155
1755836700000|2025-08-22 04:25:00|441.5|441.4|441.35|441.2|441.5|441.4|441.35|441.15|120
1755837000000|2025-08-22 04:30:00|441.4|441.15|441.35|441.2|441.4|441.25|441.35|441.15|113
1755837300000|2025-08-22 04:35:00|441.45|441.3|441.45|441.3|441.45|441.3|441.45|441.25|126
1755837600000|2025-08-22 04:40:00|||||||||108
1755837900000|2025-08-22 04:45:00|441.5|441.35|441.5|441.35|441.55|441.4|441.5|441.35|110
1755838200000|2025-08-22 04:50:00|441.45|441.3|441.45|441.3|441.45|441.3|441.45|441.3|148
1755838500000|2025-08-22 04:55:00|441.4|441.25|441.4|441.25|441.4|441.25|441.4|441.25|204
1755838800000|2025-08-22 05:00:00|441.35|441.2|441.2|441.05|441.35|441.2|441.15|441|244
1755839100000|2025-08-22 05:05:00|441.15|441|441.2|441.05|441.2|441.05|441.15|441|155
1755839400000|2025-08-22 05:10:00|441.25|441.1|441.4|441.25|441.4|441.25|441.25|441.1|185
1755839700000|2025-08-22 05:15:00|441.5|441.35|441.4|441.25|441.5|441.35|441.4|441.25|130
1755840000000|2025-08-22 05:20:00|441.35|441.15|441.35|441.2|441.4|441.25|441.25|441.1|138
1755840300000|2025-08-22 05:25:00|441.3|441.15|441.4|441.25|441.4|441.25|441.3|441.15|131
1755840600000|2025-08-22 05:30:00|441.35|441.2|441.45|441.3|441.5|441.35|441.35|441.2|134
1755840900000|2025-08-22 05:35:00|441.5|441.35|441.5|441.35|441.6|441.45|441.45|441.3|193
1755841200000|2025-08-22 05:40:00|441.45|441.3|441.45|441.3|441.7|441.55|441.4|441.25|243
1755841500000|2025-08-22 05:45:00|441.5|441.35|441.5|441.35|441.55|441.4|441.45|441.35|111
1755841800000|2025-08-22 05:50:00|441.55|441.4|441.55|441.4|441.65|441.45|441.55|441.4|121
1755842100000|2025-08-22 05:55:00|441.5|441.35|441.5|441.35|441.5|441.4|441.45|441.25|155
1755842400000|2025-08-22 06:00:00|441.45|441.3|441.45|441.3|441.55|441.4|441.4|441.25|180
1755842700000|2025-08-22 06:05:00|441.5|441.35|441.5|441.35|441.5|441.35|441.45|441.3|117
1755843000000|2025-08-22 06:10:00|441.55|441.4|441.6|441.45|441.6|441.45|441.55|441.35|120
1755843300000|2025-08-22 06:15:00|441.65|441.5|441.6|441.45|441.7|441.55|441.6|441.4|200
1755843600000|2025-08-22 06:20:00|441.55|441.4|441.55|441.4|441.6|441.45|441.55|441.35|135
1755843900000|2025-08-22 06:25:00|441.5|441.35|441.55|441.4|441.55|441.4|441.45|441.3|4251
1755844200000|2025-08-22 06:30:00|441.6|441.45|441.55|441.4|441.6|441.45|441.5|441.3|159
1755844500000|2025-08-22 06:35:00|441.5|441.35|441.4|441.25|441.55|441.4|441.35|441.2|169
1755844800000|2025-08-22 06:40:00|441.35|441.2|441.1|440.95|441.35|441.2|441.1|440.9|355
1755845100000|2025-08-22 06:45:00|441.05|440.9|441.25|441.1|441.3|441.1|441.05|440.9|199
1755845400000|2025-08-22 06:50:00|441.3|441.15|441.35|441.2|441.35|441.2|441.25|441.1|188
1755845700000|2025-08-22 06:55:00||441.15||441.2||441.2||441.15|145
1755846000000|2025-08-22 07:00:00|441.3|441.15|441.35|441.2|441.35|441.2|441.25|441.1|157
1755846300000|2025-08-22 07:05:00|441.4|441.25|441.35|441.2|441.5|441.3|441.35|441.2|171
1755846600000|2025-08-22 07:10:00|441.4|441.25|441.35|441.15|441.4|441.25|441.3|441.15|142
1755846900000|2025-08-22 07:15:00|441.3|441.2|441.45|441.3|441.45|441.3|441.3|441.15|125
1755847200000|2025-08-22 07:20:00|441.5|441.25|441.5|441.3|441.55|441.4|441.4|441.25|216
1755847500000|2025-08-22 07:25:00|441.55|441.35|441.4|441.2|441.6|441.4|441.35|441.2|954
1755847800000|2025-08-22 07:30:00|441.45|441.25|441.45|441.3|441.5|441.35|441.4|441.25|133
1755848100000|2025-08-22 07:35:00|441.55|441.35|441.55|441.4|441.6|441.45|441.45|441.3|219
1755848400000|2025-08-22 07:40:00|441.45|441.35|441.6|441.4|441.65|441.45|441.45|441.25|187
1755848700000|2025-08-22 07:45:00|441.65|441.45|441.6|441.45|441.65|441.45|441.55|441.4|121
1755849000000|2025-08-22 07:50:00|441.65|441.5|441.7|441.55|441.7|441.55|441.6|441.45|165
1755849300000|2025-08-22 07:55:00|441.75|441.6|441.9|441.75|441.95|441.75|441.7|441.6|190
1755849600000|2025-08-22 08:00:00|441.85|441.7|442|441.85|442|441.85|441.85|441.7|167
1755849900000|2025-08-22 08:05:00|441.95|441.8|442.05|441.9|442.15|441.95|441.9|441.75|224
1755850200000|2025-08-22 08:10:00|442|441.85|442|441.85|442.1|441.9|441.95|441.8|134
1755850500000|2025-08-22 08:15:00|442.05|441.9|442.05|441.9|442.15|441.95|441.95|441.8|231
1755850800000|2025-08-22 08:20:00|442.1|441.95|441.95|441.8|442.15|441.95|441.95|441.8|397
1755851100000|2025-08-22 08:25:00|442|441.85|441.95|441.8|442.05|441.9|441.95|441.8|169
1755851400000|2025-08-22 08:30:00|441.9|441.75|441.95|441.8|442|441.8|441.9|441.7|155
1755851700000|2025-08-22 08:35:00|442|441.85|441.95|441.8|442.05|441.9|441.95|441.8|166
1755852000000|2025-08-22 08:40:00|441.9|441.75|442|441.85|442.05|441.9|441.9|441.75|169
1755852300000|2025-08-22 08:45:00|442.05|441.9|442.05|441.9|442.05|441.9|441.95|441.8|186
1755852600000|2025-08-22 08:50:00|442|441.85|442.05|441.9|442.1|441.95|442|441.8|238
1755852900000|2025-08-22 08:55:00|442|441.85|442.2|442|442.2|442|442|441.85|488
1755853200000|2025-08-22 09:00:00|442.25|442.1|442.3|442.15|442.3|442.15|442|441.8|671
1755853500000|2025-08-22 09:05:00|442.35|442.2|442.3|442.1|442.35|442.2|442.15|442|181
1755853800000|2025-08-22 09:10:00|442.25|442.15|442.2|442|442.25|442.15|442.05|441.9|106
1755854100000|2025-08-22 09:15:00|442.15|442.05|442.35|442.15|442.35|442.15|442.15|441.95|123
1755854400000|2025-08-22 09:20:00|442.45|441.85|442.35|441.75|442.45|441.85|442.35|441.75|0
1755854700000|2025-08-22 09:25:00|442.25|441.65|442.35|441.75|442.45|441.85|442.25|441.65|2
1755855000000|2025-08-22 09:30:00|442.45|441.85|442.35|441.75|442.45|441.85|442.35|441.75|0
1755855300000|2025-08-22 09:35:00|442.25|441.65|442.35|441.75|442.35|441.75|442.25|441.65|45
1755855600000|2025-08-22 09:40:00|||||||||32
1755855900000|2025-08-22 09:45:00|442.25|441.65|442.45|441.85|442.45|441.85|442.25|441.65|200
1755856200000|2025-08-22 09:50:00|442.35|441.75|441.9|441.75|442.45|441.85|441.8|441.6|35
1755856500000|2025-08-22 09:55:00|441.85|441.7|441.9|441.7|441.95|441.8|441.85|441.7|15
1755856800000|2025-08-22 10:00:00|441.85|441.75|441.85|441.65|441.95|441.75|441.8|441.65|34
1755857100000|2025-08-22 10:05:00|441.8|441.6|441.85|441.65|441.85|441.65|441.8|441.6|16
1755857400000|2025-08-22 10:10:00|441.8|441.7|441.9|441.7|441.9|441.75|441.8|441.65|18
1755857700000|2025-08-22 10:15:00|441.85|441.65|441.85|441.7|441.85|441.7|441.85|441.65|20
1755858000000|2025-08-22 10:20:00|441.8|441.65|441.9|441.75|441.9|441.75|441.8|441.65|36
1755858300000|2025-08-22 10:25:00|441.95|441.8|442.05|441.9|442.1|441.95|441.9|441.75|62
1755858600000|2025-08-22 10:30:00|442|441.85|442|441.8|442.1|441.9|441.95|441.8|19
1755858900000|2025-08-22 10:35:00|442.05|441.85|442|441.8|442.2|442.05|442|441.8|52
1755859200000|2025-08-22 10:40:00|442.05|441.85|442.1|441.9|442.1|441.9|442|441.8|13
1755859500000|2025-08-22 10:45:00|442.05|441.85|442.1|441.95|442.1|441.95|442|441.85|5
1755859800000|2025-08-22 10:50:00|442.15|442|442.2|442.05|442.2|442.05|442.1|441.9|44
1755860100000|2025-08-22 10:55:00|442.25|442.1|442.35|442.2|442.5|442.3|442.2|442.05|98
1755860400000|2025-08-22 11:00:00|442.3|442.15|442.45|442.25|442.6|442.45|442.25|442.1|102
1755860700000|2025-08-22 11:05:00|442.5|442.3|442.55|442.35|442.6|442.45|442.45|442.25|27
1755861000000|2025-08-22 11:10:00|442.6|442.4|442.45|442.25|442.6|442.45|442.4|442.2|79
1755861300000|2025-08-22 11:15:00|442.5|442.3|442.45|442.3|442.5|442.3|442.35|442.15|57
1755861600000|2025-08-22 11:20:00|442.4|442.25|442.45|442.3|442.45|442.3|442.35|442.15|108
1755861900000|2025-08-22 11:25:00|442.4|442.25|442.4|442.25|442.45|442.3|442.35|442.15|75
1755862200000|2025-08-22 11:30:00|442.45|442.3|442.3|442.15|442.55|442.35|442.3|442.15|97
1755862500000|2025-08-22 11:35:00|442.25|442.1|442.2|442.05|442.3|442.15|442.2|442|16
1755862800000|2025-08-22 11:40:00|442.25|442.1|442.25|442.05|442.3|442.15|442.2|442|26
1755863100000|2025-08-22 11:45:00|442.2|442.1|442.25|442.1|442.3|442.1|442.2|442.05|9
1755863400000|2025-08-22 11:50:00|442.2|442.05|442.2|442.05|442.25|442.1|442.2|442.05|5
1755863700000|2025-08-22 11:55:00|442.25|442.1|442.3|442.15|442.35|442.2|442.25|442.1|13
1755864000000|2025-08-22 12:00:00|442.35|442.2|442.15|442|442.35|442.2|442.15|442|9
1755864300000|2025-08-22 12:05:00|442.1|441.95|442.25|442.05|442.25|442.05|442.05|441.9|18
1755864600000|2025-08-22 12:10:00|442.2|442.1|442.3|442.1|442.3|442.1|442.2|442|3
1755864900000|2025-08-22 12:15:00|442.25|442.15|442.3|442.1|442.3|442.15|442.25|442.05|2
1755865200000|2025-08-22 12:20:00|442.25|442.15|442.3|442.1|442.35|442.2|442.25|442.1|17
1755865500000|2025-08-22 12:25:00|442.25|442.15|442.4|442.2|442.4|442.2|442.25|442.15|3
1755865800000|2025-08-22 12:30:00|442.35|442.15|442.2|442|442.35|442.15|442.2|442|10
1755866100000|2025-08-22 12:35:00|442.15|441.95|442.15|441.95|442.2|442|442|441.85|22
1755866400000|2025-08-22 12:40:00|442.1|442|442.15|441.95|442.15|442|442.05|441.9|7
1755866700000|2025-08-22 12:45:00|442.2|442|442.15|441.95|442.2|442|442.1|441.9|2
1755867000000|2025-08-22 12:50:00|442.1|441.9|442.1|441.9|442.15|442|442.1|441.9|2
1755867300000|2025-08-22 12:55:00|442.05|441.85|442.1|441.9|442.1|441.95|442|441.8|12
1755867600000|2025-08-22 13:00:00|442.05|441.95|442.15|441.95|442.2|442|442.05|441.95|31
1755867900000|2025-08-22 13:05:00|442.2|442|442.3|442.1|442.35|442.15|442.15|442|23
1755868200000|2025-08-22 13:10:00|442.25|442.15|442.2|442|442.25|442.15|442.15|441.95|28
1755868500000|2025-08-22 13:15:00|442.15|442.05|442.3|442.1|442.35|442.15|442.15|442|5
1755868800000|2025-08-22 13:20:00|442.35|442.15|442.4|442.25|442.4|442.25|442.3|442.1|11
1755869100000|2025-08-22 13:25:00|442.35|442.2|442.35|442.2|442.45|442.3|442.2|442.05|239
1755869400000|2025-08-22 13:30:00|442.4|442.25|442.45|442.3|442.5|442.3|441.95|441.8|297
1755869700000|2025-08-22 13:35:00|442.5|442.35|442.65|442.4|442.9|442.7|442.45|442.25|105
1755870000000|2025-08-22 13:40:00|442.7|442.45|443.3|443.05|443.45|443.25|442.65|442.45|63
1755870300000|2025-08-22 13:45:00|443.35|443.1|443.05|442.8|443.4|443.2|442.9|442.7|21
1755870600000|2025-08-22 13:50:00|443.1|442.75|443.35|443.15|443.4|443.2|442.85|442.7|52
1755870900000|2025-08-22 13:55:00|443.3|443.1|442.95|442.7|443.35|443.15|442.7|442.55|35
1755871200000|2025-08-22 14:00:00|443.05|442.9|445.1|444.9|445.75|445.5|443.05|442.9|345
1755871500000|2025-08-22 14:05:00|445.15|444.95|446|445.75|446.05|445.85|445.1|444.9|151
1755871800000|2025-08-22 14:10:00|446.05|445.8|446.5|446.3|446.55|446.3|445.65|445.45|292
1755872100000|2025-08-22 14:15:00|446.45|446.25|446.4|446.15|447.2|447|446.35|446.15|91
1755872400000|2025-08-22 14:20:00|446.45|446.2|446.1|445.85|446.45|446.2|445.7|445.45|101
1755872700000|2025-08-22 14:25:00|446.15|445.9|445.9|445.7|446.3|446.15|445.75|445.5|73
1755873000000|2025-08-22 14:30:00|445.95|445.75|445.85|445.6|446.25|446.05|445.8|445.6|116
1755873300000|2025-08-22 14:35:00|445.75|445.55|446|445.75|446.15|445.95|445.6|445.45|47
1755873600000|2025-08-22 14:40:00|445.95|445.7|446.2|446|446.3|446.05|445.95|445.7|46
1755873900000|2025-08-22 14:45:00|446.15|445.95|446.25|446.05|446.5|446.3|446.15|445.95|27
1755874200000|2025-08-22 14:50:00|446.3|446.1|446.4|446.2|446.5|446.3|446.1|445.9|226
1755874500000|2025-08-22 14:55:00|446.35|446.25|446.7|446.5|446.95|446.7|446.35|446.25|65
1755874800000|2025-08-22 15:00:00|446.65|446.45|447.3|447.1|447.3|447.15|446.55|446.4|108
1755875100000|2025-08-22 15:05:00|447.35|447.05|446.75|446.6|447.35|447.15|446.75|446.6|85
1755875400000|2025-08-22 15:10:00|446.7|446.55|446.65|446.4|447.05|446.9|446.5|446.3|61
1755875700000|2025-08-22 15:15:00|446.7|446.45|446.85|446.65|447.05|446.85|446.65|446.4|15
1755876000000|2025-08-22 15:20:00|446.8|446.7|446.7|446.5|447.1|446.85|446.7|446.5|40
1755876300000|2025-08-22 15:25:00|446.6|446.45|446.5|446.35|446.6|446.45|446.4|446.2|32
1755876600000|2025-08-22 15:30:00|446.6|446.3|446.5|446.3|446.75|446.55|446.45|446.25|38
1755876900000|2025-08-22 15:35:00|446.55|446.35|446.45|446.25|446.65|446.45|446.35|446.1|28
1755877200000|2025-08-22 15:40:00|446.4|446.2|446.45|446.2|446.5|446.25|446.3|446.1|8
1755877500000|2025-08-22 15:45:00|446.4|446.25|446.25|446.1|446.45|446.25|446.2|446|26
1755877800000|2025-08-22 15:50:00|446.2|446.05|446.2|446|446.45|446.25|446.1|445.9|40
1755878100000|2025-08-22 15:55:00|446.25|446.05|446.2|446|446.35|446.15|446.15|445.95|13
1755878400000|2025-08-22 16:00:00|446.25|446.05|446.7|446.45|446.7|446.45|446.25|446|5
1755878700000|2025-08-22 16:05:00|446.65|446.4|446.6|446.4|446.65|446.45|446.55|446.35|19
1755879000000|2025-08-22 16:10:00|446.65|446.45|446.65|446.4|446.8|446.6|446.55|446.4|23
1755879300000|2025-08-22 16:15:00|446.6|446.45|446.35|446.15|446.6|446.45|446.2|446|20
1755879600000|2025-08-22 16:20:00|446.4|446.2|446.65|446.45|446.7|446.5|446.25|446.05|21
1755879900000|2025-08-22 16:25:00|446.6|446.4|446.6|446.4|446.65|446.45|446.45|446.25|18
1755880200000|2025-08-22 16:30:00|446.65|446.45|446.8|446.6|446.85|446.65|446.65|446.4|3
1755880500000|2025-08-22 16:35:00|446.75|446.55|446.7|446.5|446.9|446.7|446.7|446.5|28
1755880800000|2025-08-22 16:40:00|446.75|446.55|446.75|446.55|446.8|446.6|446.6|446.4|5
1755881100000|2025-08-22 16:45:00|446.7|446.5|446.55|446.35|446.75|446.55|446.5|446.35|22
1755881400000|2025-08-22 16:50:00|446.5|446.4|446.45|446.25|446.55|446.4|446.45|446.25|40
1755881700000|2025-08-22 16:55:00|446.4|446.2|446.35|446.15|446.4|446.25|446.15|446|37
1755882000000|2025-08-22 17:00:00|446.4|446.2|446.4|446.25|446.55|446.3|446.35|446.15|27
1755882300000|2025-08-22 17:05:00|446.45|446.3|446.45|446.3|446.6|446.45|446.45|446.25|17
1755882600000|2025-08-22 17:10:00|446.4|446.25|446.45|446.3|446.45|446.3|446.3|446.15|6
1755882900000|2025-08-22 17:15:00|446.55|446.35|446.65|446.45|446.65|446.45|446.55|446.35|11
1755883200000|2025-08-22 17:20:00|446.6|446.5|446.75|446.55|446.8|446.6|446.6|446.45|40
1755883500000|2025-08-22 17:25:00|446.85|446.6|446.85|446.65|446.9|446.7|446.75|446.55|28
1755883800000|2025-08-22 17:30:00|446.9|446.7|446.8|446.6|446.9|446.7|446.75|446.6|10
1755884100000|2025-08-22 17:35:00|446.75|446.65|446.95|446.8|446.95|446.8|446.75|446.6|26
1755884400000|2025-08-22 17:40:00|446.9|446.75|447|446.8|447.1|446.9|446.9|446.75|7
1755884700000|2025-08-22 17:45:00|447.05|446.85|447|446.85|447.1|446.9|447|446.8|5
1755885000000|2025-08-22 17:50:00|447.05|446.9|447.1|446.9|447.1|446.9|447|446.85|8
1755885300000|2025-08-22 17:55:00|447.15|446.95|446.9|446.7|447.15|446.95|446.8|446.65|12
1755885600000|2025-08-22 18:00:00|446.95|446.75|447.05|446.85|447.05|446.85|446.9|446.7|14
1755885900000|2025-08-22 18:05:00|447|446.8|446.9|446.7|447.05|446.85|446.9|446.7|12
1755886200000|2025-08-22 18:10:00|446.85|446.75|446.95|446.8|446.95|446.8|446.8|446.65|15
1755886500000|2025-08-22 18:15:00|447|446.85|446.6|446.45|447|446.85|446.55|446.4|24
1755886800000|2025-08-22 18:20:00|446.55|446.4|446.8|446.6|446.8|446.6|446.5|446.3|11
1755887100000|2025-08-22 18:25:00|446.75|446.55|446.85|446.7|447|446.8|446.7|446.5|30
1755887400000|2025-08-22 18:30:00|446.9|446.65|447|446.75|447|446.75|446.85|446.65|4
1755887700000|2025-08-22 18:35:00|446.95|446.8|446.95|446.75|447.05|446.85|446.9|446.75|8
1755888000000|2025-08-22 18:40:00|446.9|446.7|446.9|446.65|446.9|446.7|446.8|446.55|6
1755888300000|2025-08-22 18:45:00|446.95|446.7|447|446.8|447|446.85|446.95|446.7|4
1755888600000|2025-08-22 18:50:00|446.95|446.75|446.95|446.8|447|446.85|446.9|446.7|11
1755888900000|2025-08-22 18:55:00|446.9|446.7|446.8|446.6|446.9|446.7|446.75|446.55|8
1755889200000|2025-08-22 19:00:00|446.75|446.65|446.95|446.75|447|446.85|446.75|446.6|12
1755889500000|2025-08-22 19:05:00|446.9|446.8|446.85|446.65|447|446.8|446.85|446.65|7
1755889800000|2025-08-22 19:10:00|446.8|446.6|447|446.8|447.05|446.85|446.75|446.6|10
1755890100000|2025-08-22 19:15:00|447.05|446.85|446.95|446.8|447.05|446.85|446.9|446.75|9
1755890400000|2025-08-22 19:20:00|446.9|446.75|446.95|446.75|447|446.8|446.9|446.7|20
1755890700000|2025-08-22 19:25:00|447|446.8|446.9|446.75|447|446.85|446.9|446.75|13
1755891000000|2025-08-22 19:30:00|446.95|446.8|446.9|446.65|447|446.85|446.85|446.65|20
1755891300000|2025-08-22 19:35:00|446.85|446.7|446.75|446.6|446.9|446.75|446.75|446.6|13
1755891600000|2025-08-22 19:40:00|446.7|446.55|446.9|446.7|446.9|446.7|446.7|446.5|11
1755891900000|2025-08-22 19:45:00|446.95|446.65|446.9|446.7|446.95|446.75|446.8|446.65|40
1755892200000|2025-08-22 19:50:00|446.95|446.8|446.9|446.65|447.1|446.9|446.85|446.65|41
1755892500000|2025-08-22 19:55:00|446.85|446.6|446.9|446.75|446.95|446.8|446.65|446.5|42
1755892800000|2025-08-22 20:00:00|447|446.7|447|446.75|447.05|446.85|446.9|446.7|5
1755893100000|2025-08-22 20:05:00|446.95|446.8|447.1|446.9|447.15|446.95|446.95|446.8|3
1755893400000|2025-08-22 20:10:00|447.05|446.85|447.15|446.95|447.15|447|447.05|446.85|6
1755893700000|2025-08-22 20:15:00|447.2|447|447.05|446.85|447.2|447|447.05|446.85|14
1755894000000|2025-08-22 20:20:00||446.9||446.85||446.9||446.85|1
1755894300000|2025-08-22 20:25:00|447.1|446.9|447|446.8|447.1|446.9|447|446.8|4
1755894600000|2025-08-22 20:30:00|446.95|446.85|447.05|446.85|447.05|446.85|446.95|446.8|4
1755894900000|2025-08-22 20:35:00|447|446.8|447.05|446.85|447.05|446.85|446.95|446.8|2
1755895200000|2025-08-22 20:40:00|447|446.8|447|446.8|447.1|446.9|447|446.75|6
1755895500000|2025-08-22 20:45:00|447.05|446.75|447.1|446.8|447.1|446.8|447.05|446.75|1
1755895800000|2025-08-22 20:50:00|447.05|446.65|447|446.7|447.05|446.7|447|446.65|98
1755896100000|2025-08-22 20:55:00|447.05|446.65|447.1|446.7|447.15|446.8|447|446.65|10
1756072800000|2025-08-24 22:00:00|447.07|446.47|447.57|446.97|447.67|447.07|447.07|446.47|0
1756073100000|2025-08-24 22:05:00|447.47|446.87|447.37|446.77|447.57|446.97|447.37|446.77|0
1756073400000|2025-08-24 22:10:00|447.47|446.87|447.47|446.87|447.47|446.87|447.37|446.77|0
1756073700000|2025-08-24 22:15:00|447.57|446.97|447.37|446.77|447.57|446.97|447.37|446.77|0
1756074000000|2025-08-24 22:20:00|447.47|446.87|447.37|446.77|447.47|446.87|447.37|446.77|0
1756074300000|2025-08-24 22:25:00|447.27|446.67|447.27|446.67|447.37|446.77|447.27|446.67|0
1756074600000|2025-08-24 22:30:00|447.37|446.77|447.27|446.67|447.37|446.77|447.27|446.67|0
1756074900000|2025-08-24 22:35:00|447.37|446.77|447.37|446.77|447.37|446.77|447.37|446.77|0
1756075800000|2025-08-24 22:50:00|447.47|446.87|447.47|446.87|447.47|446.87|447.37|446.77|0
1756076100000|2025-08-24 22:55:00|447.37|446.77|447.47|446.87|447.47|446.87|447.37|446.77|0
1756076400000|2025-08-24 23:00:00|447.37|446.77|447.47|446.87|447.47|446.87|447.37|446.77|0
1756077300000|2025-08-24 23:15:00|447.37|446.77|447.37|446.77|447.47|446.87|447.37|446.77|0
1756077600000|2025-08-24 23:20:00|447.47|446.87|447.47|446.87|447.47|446.87|447.37|446.77|0
1756078200000|2025-08-24 23:30:00|447.37|446.77|447.47|446.87|447.47|446.87|447.37|446.77|0
1756078500000|2025-08-24 23:35:00|447.57|446.97|447.57|446.97|447.57|446.97|447.47|446.87|0
1756079100000|2025-08-24 23:45:00|447.47|446.87|447.37|446.77|447.57|446.97|447.37|446.77|0
1756079400000|2025-08-24 23:50:00|447.47|446.87|447.47|446.87|447.47|446.87|447.37|446.77|0
1756079700000|2025-08-24 23:55:00|447.37|446.77|447.47|446.87|447.47|446.87|447.37|446.77|0
1756080000000|2025-08-25 00:00:00|447.57|446.97|447.57|446.97|447.57|446.97|447.47|446.87|0
1756080300000|2025-08-25 00:05:00|447.47|446.87|447.57|446.97|447.67|447.07|447.47|446.87|0
1756080600000|2025-08-25 00:10:00|447.47|446.87|447.47|446.87|447.57|446.97|447.47|446.87|0
1756080900000|2025-08-25 00:15:00|447.57|446.97|447.47|446.87|447.57|446.97|447.37|446.77|0
1756081200000|2025-08-25 00:20:00|447.37|446.77|447.37|446.77|447.47|446.87|447.37|446.77|0
1756081500000|2025-08-25 00:25:00|447.47|446.87|447.07|446.47|447.47|446.87|447.07|446.47|0
1756081800000|2025-08-25 00:30:00|446.82|446.27|446.17|445.97|446.82|446.62|446.17|445.97|559
1756082100000|2025-08-25 00:35:00|446.27|446.02|446.17|445.97|446.37|446.17|445.92|445.77|311
1756082400000|2025-08-25 00:40:00|446.12|446.02|446.42|446.22|446.42|446.22|446.12|446.02|165
1756082700000|2025-08-25 00:45:00|446.37|446.27|447.52|447.32|447.62|447.47|446.37|446.27|684
1756083000000|2025-08-25 00:50:00|447.47|447.27|446.87|446.72|447.67|447.47|446.82|446.67|442
1756083300000|2025-08-25 00:55:00|446.82|446.67|447.02|446.87|447.02|446.87|446.52|446.37|277
1756083600000|2025-08-25 01:00:00|446.87|446.67|445.27|445.07|446.97|446.82|444.97|444.82|1739
1756083900000|2025-08-25 01:05:00|445.17|445.02|445.02|444.87|445.47|445.27|444.87|444.67|820
1756084200000|2025-08-25 01:10:00|445.07|444.82|444.97|444.77|445.12|444.92|444.77|444.57|446
1756084500000|2025-08-25 01:15:00|445.12|444.82|445.67|445.47|445.87|445.67|445.12|444.77|451
1756084800000|2025-08-25 01:20:00|445.62|445.42|445.27|445.07|445.62|445.47|445.27|445.07|719
1756085100000|2025-08-25 01:25:00|445.32|445.12|444.92|444.72|445.42|445.22|444.77|444.57|973
1756085400000|2025-08-25 01:30:00|444.77|444.67|444.62|444.47|444.92|444.77|444.57|444.42|679
1756085700000|2025-08-25 01:35:00|444.67|444.42|444.47|444.32|444.67|444.47|444.32|444.17|951
1756086000000|2025-08-25 01:40:00|444.52|444.27|444.52|444.32|444.62|444.42|444.17|444.02|877
1756086300000|2025-08-25 01:45:00|444.47|444.22|444.82|444.62|444.87|444.67|444.37|444.22|486
1756086600000|2025-08-25 01:50:00|444.77|444.67|444.82|444.62|444.92|444.77|444.67|444.52|592
1756086900000|2025-08-25 01:55:00|444.77|444.57|444.27|444.07|444.87|444.72|444.27|444.07|437
1756087200000|2025-08-25 02:00:00|444.32|444.12|444.42|444.27|444.47|444.27|444.12|443.92|311
1756087500000|2025-08-25 02:05:00|444.47|444.22|444.47|444.27|444.57|444.37|444.32|444.17|398
1756087800000|2025-08-25 02:10:00|444.42|444.22|444.57|444.37|444.57|444.42|444.37|444.22|332
1756088100000|2025-08-25 02:15:00|444.52|444.42|444.47|444.32|444.67|444.52|444.47|444.27|383
1756088400000|2025-08-25 02:20:00|444.52|444.37|444.87|444.67|444.87|444.72|444.42|444.22|612
1756088700000|2025-08-25 02:25:00|444.82|444.62|444.77|444.57|444.87|444.72|444.67|444.52|459
1756089000000|2025-08-25 02:30:00|444.72|444.52|444.72|444.57|444.77|444.62|444.57|444.42|323
1756089300000|2025-08-25 02:35:00|444.77|444.67|444.87|444.72|444.92|444.77|444.77|444.62|212
1756089600000|2025-08-25 02:40:00|444.82|444.67|444.77|444.62|444.87|444.67|444.67|444.47|553
1756089900000|2025-08-25 02:45:00|444.72|444.57|444.72|444.52|444.87|444.67|444.67|444.52|142
1756090200000|2025-08-25 02:50:00|444.77|444.57|444.82|444.67|444.92|444.72|444.72|444.57|258
1756090500000|2025-08-25 02:55:00|444.87|444.72|444.97|444.82|444.97|444.82|444.82|444.62|511
1756090800000|2025-08-25 03:00:00|445.02|444.87|445.22|445.07|445.27|445.12|445.02|444.87|430
1756091100000|2025-08-25 03:05:00|445.17|445.02|445.27|445.07|445.32|445.17|445.12|444.97|300
1756091400000|2025-08-25 03:10:00|445.22|445.12|445.22|445.07|445.32|445.17|445.22|445.07|215
1756091700000|2025-08-25 03:15:00|445.27|445.12|445.32|445.17|445.47|445.32|445.27|445.12|413
1756092000000|2025-08-25 03:20:00|445.37|445.12|445.37|445.22|445.47|445.32|445.32|445.12|158
1756092300000|2025-08-25 03:25:00|445.42|445.27|445.42|445.27|445.52|445.37|445.37|445.22|251
1756092600000|2025-08-25 03:30:00|445.37|445.22|445.22|445.07|445.42|445.27|445.22|445.07|255
1756092900000|2025-08-25 03:35:00|445.27|445.12|445.27|445.07|445.37|445.22|445.22|445.07|477
1756093200000|2025-08-25 03:40:00|445.22|445.02|445.22|445.07|445.27|445.07|445.12|444.97|302
1756093500000|2025-08-25 03:45:00|445.27|445.02|445.27|445.12|445.32|445.17|445.12|444.97|389
1756093800000|2025-08-25 03:50:00|445.32|445.07|445.22|445.02|445.37|445.17|445.17|445.02|317
1756094100000|2025-08-25 03:55:00|445.17|445.07|445.27|445.12|445.27|445.12|445.12|444.97|354
1756094400000|2025-08-25 04:00:00|445.38|445.23|445.46|445.31|445.46|445.31|445.38|445.23|252
1756094700000|2025-08-25 04:05:00|445.41|445.26|445.46|445.31|445.46|445.31|445.41|445.26|264
1756095000000|2025-08-25 04:10:00|445.41|445.26|445.21|445.06|445.41|445.26|445.21|445.06|349
1756095300000|2025-08-25 04:15:00|445.26|445.11|445.46|445.31|445.46|445.31|445.26|445.11|177
1756095600000|2025-08-25 04:20:00|445.41|445.26|445.41|445.26|445.46|445.31|445.41|445.26|786
1756095900000|2025-08-25 04:25:00|445.46|445.31|445.41|445.26|445.46|445.31|445.41|445.26|386
1756096200000|2025-08-25 04:30:00|445.46|445.31|445.41|445.26|445.46|445.31|445.41|445.26|64
1756096500000|2025-08-25 04:35:00|445.36|445.21|445.46|445.26|445.46|445.31|445.36|445.21|349
1756096800000|2025-08-25 04:40:00|445.51|445.36|445.51|445.31|445.51|445.36|445.46|445.31|217
1756097100000|2025-08-25 04:45:00|445.46|445.36|445.41|445.26|445.46|445.36|445.41|445.21|283
1756097400000|2025-08-25 04:50:00|445.36|445.21|445.41|445.26|445.41|445.26|445.36|445.21|419
1756097700000|2025-08-25 04:55:00|445.31|445.16|445.31|445.16|445.36|445.21|445.26|445.11|250
1756098000000|2025-08-25 05:00:00|445.36|445.21|445.61|445.41|445.66|445.46|445.36|445.16|373
1756098300000|2025-08-25 05:05:00|445.56|445.46|445.46|445.26|445.61|445.46|445.36|445.21|301
1756098600000|2025-08-25 05:10:00|445.41|445.31|445.41|445.21|445.51|445.36|445.36|445.21|91
1756098900000|2025-08-25 05:15:00|445.36|445.26|445.41|445.26|445.46|445.26|445.31|445.16|338
1756099200000|2025-08-25 05:20:00|445.46|445.31|445.51|445.36|445.51|445.36|445.41|445.26|572
1756099500000|2025-08-25 05:25:00|445.56|445.46|445.46|445.31|445.66|445.51|445.46|445.31|353
1756099800000|2025-08-25 05:30:00|445.41|445.26|445.46|445.31|445.56|445.36|445.31|445.16|273
1756100100000|2025-08-25 05:35:00|445.41|445.26|445.61|445.41|445.71|445.51|445.36|445.21|850
1756100400000|2025-08-25 05:40:00|445.56|445.36|445.56|445.36|445.61|445.41|445.46|445.31|206
1756100700000|2025-08-25 05:45:00|445.51|445.31|445.51|445.36|445.61|445.41|445.46|445.31|310
1756101000000|2025-08-25 05:50:00|445.46|445.31|445.51|445.36|445.56|445.41|445.46|445.31|373
1756101300000|2025-08-25 05:55:00|445.56|445.31|445.51|445.36|445.56|445.36|445.36|445.21|235
1756101600000|2025-08-25 06:00:00|445.56|445.41|445.41|445.26|445.56|445.41|445.41|445.26|471
1756101900000|2025-08-25 06:05:00|445.36|445.21|445.36|445.21|445.41|445.26|445.36|445.21|266
1756102200000|2025-08-25 06:10:00|445.41|445.26|445.51|445.36|445.51|445.36|445.36|445.21|295
1756102500000|2025-08-25 06:15:00|445.56|445.31|445.51|445.36|445.56|445.41|445.46|445.31|442
1756102800000|2025-08-25 06:20:00|445.56|445.31|445.46|445.31|445.56|445.41|445.46|445.31|330
1756103100000|2025-08-25 06:25:00|445.51|445.36|445.61|445.46|445.61|445.46|445.46|445.31|431
1756103400000|2025-08-25 06:30:00|445.56|445.41|445.56|445.41|445.61|445.46|445.46|445.31|307
1756103700000|2025-08-25 06:35:00|445.51|445.36|445.31|445.16|445.51|445.41|445.31|445.11|350
1756104000000|2025-08-25 06:40:00|445.26|445.11|445.31|445.16|445.31|445.16|445.16|445.01|332
1756104300000|2025-08-25 06:45:00|445.36|445.21|445.41|445.26|445.41|445.26|445.31|445.11|280
1756104600000|2025-08-25 06:50:00|445.46|445.21|445.46|445.31|445.51|445.31|445.36|445.21|346
1756104900000|2025-08-25 06:55:00|445.41|445.26|445.36|445.21|445.41|445.26|445.31|445.16|363
1756105200000|2025-08-25 07:00:00|445.41|445.26|445.21|445.06|445.46|445.26|445.21|445.06|2118
1756105500000|2025-08-25 07:05:00|445.31|445.11|445.21|445.06|445.31|445.11|445.11|444.96|1058
1756105800000|2025-08-25 07:10:00|445.16|445.01|445.06|444.91|445.21|445.06|445.01|444.86|367
1756106100000|2025-08-25 07:15:00|445.11|444.96|445.16|445.01|445.26|445.11|445.11|444.91|1220
1756106400000|2025-08-25 07:20:00|445.21|444.96|445.21|445.06|445.26|445.11|445.16|444.96|322
1756106700000|2025-08-25 07:25:00|445.26|445.01|445.31|445.11|445.31|445.16|445.21|445.01|355
1756107000000|2025-08-25 07:30:00|445.26|445.16|445.06|444.86|445.36|445.21|445.06|444.86|3521
1756107300000|2025-08-25 07:35:00|445.11|444.91|445.06|444.91|445.16|444.96|445.01|444.86|483
1756107600000|2025-08-25 07:40:00|445.11|444.96|445.26|445.06|445.26|445.06|445.06|444.91|194
1756107900000|2025-08-25 07:45:00|445.21|445.11|445.26|445.11|445.26|445.11|445.21|445.11|541
1756108200000|2025-08-25 07:50:00|445.31|445.06|445.21|445.06|445.31|445.06|445.21|445.06|445
1756108500000|2025-08-25 07:55:00|445.16|445.01|445.26|445.11|445.26|445.11|445.16|444.96|422
1756108800000|2025-08-25 08:00:00|445.21|445.06|445.21|445.01|445.31|445.16|445.16|444.96|505
1756109100000|2025-08-25 08:05:00|445.16|445.06|445.31|445.16|445.36|445.16|445.16|445.01|344
1756109400000|2025-08-25 08:10:00|445.36|445.21|445.36|445.21|445.46|445.31|445.31|445.16|430
1756109700000|2025-08-25 08:15:00|445.41|445.26|445.26|445.11|445.41|445.26|445.26|445.11|568
1756110000000|2025-08-25 08:20:00|445.31|445.06|445.26|445.06|445.31|445.16|445.21|445.06|362
1756110300000|2025-08-25 08:25:00|445.21|445.11|445.16|445.01|445.26|445.11|445.16|445.01|1125
1756110600000|2025-08-25 08:30:00|445.11|444.96|444.96|444.81|445.16|445.01|444.96|444.81|481
1756110900000|2025-08-25 08:35:00|445.01|444.86|445.06|444.91|445.11|444.91|444.96|444.81|493
1756111200000|2025-08-25 08:40:00|445.11|444.96|444.86|444.71|445.11|444.96|444.86|444.71|658
1756111500000|2025-08-25 08:45:00|444.91|444.76|445.06|444.91|445.21|445.01|444.86|444.76|635
1756111800000|2025-08-25 08:50:00|444.96|444.81|445.01|444.86|445.06|444.86|444.86|444.71|757
1756112100000|2025-08-25 08:55:00|444.96|444.81|445.01|444.86|445.16|445.01|444.96|444.81|1077
1756112400000|2025-08-25 09:00:00|445.06|444.91|444.91|444.76|445.06|444.91|444.86|444.71|2097
1756112700000|2025-08-25 09:05:00|444.96|444.81|444.81|444.66|445.01|444.81|444.76|444.61|514
1756113000000|2025-08-25 09:10:00|444.86|444.61|444.66|444.51|444.86|444.66|444.66|444.51|490
1756113300000|2025-08-25 09:15:00|444.61|444.46|444.41|444.26|444.61|444.46|444.41|444.26|445
1756113600000|2025-08-25 09:20:00|444.76|444.16|444.66|444.06|444.76|444.16|444.66|444.06|48
1756113900000|2025-08-25 09:25:00|||||||||8
1756114200000|2025-08-25 09:30:00|444.76|444.16|444.76|444.16|444.76|444.16|444.66|444.06|0
1756114500000|2025-08-25 09:35:00|444.66|444.06|444.76|444.16|444.76|444.16|444.66|444.06|65
1756114800000|2025-08-25 09:40:00|444.66|444.06|444.66|444.06|444.76|444.16|444.66|444.06|30
1756115100000|2025-08-25 09:45:00|||||||||9
1756115400000|2025-08-25 09:50:00|444.31|444.16|444.46|444.26|444.46|444.31|444.31|444.16|428
1756115700000|2025-08-25 09:55:00|444.51|444.31|444.56|444.41|444.56|444.41|444.46|444.26|40
1756116000000|2025-08-25 10:00:00|444.51|444.36|444.51|444.31|444.51|444.36|444.46|444.26|7
1756116300000|2025-08-25 10:05:00|444.56|444.36|444.66|444.46|444.66|444.46|444.56|444.31|14
1756116600000|2025-08-25 10:10:00|444.71|444.51|444.61|444.46|444.76|444.56|444.61|444.46|3
1756116900000|2025-08-25 10:15:00|444.51|444.36|444.46|444.31|444.56|444.36|444.41|444.26|31
1756117200000|2025-08-25 10:20:00|444.41|444.26|444.41|444.26|444.46|444.26|444.36|444.21|14
1756117500000|2025-08-25 10:25:00|444.46|444.21|444.36|444.21|444.46|444.26|444.36|444.21|336
1756117800000|2025-08-25 10:30:00|444.41|444.26|444.36|444.21|444.46|444.26|444.26|444.11|1683
1756118100000|2025-08-25 10:35:00|444.41|444.26|444.41|444.21|444.46|444.26|444.36|444.21|56
1756118400000|2025-08-25 10:40:00|444.36|444.26|444.46|444.26|444.46|444.26|444.36|444.21|16
1756118700000|2025-08-25 10:45:00|444.41|444.31|444.46|444.31|444.46|444.31|444.36|444.21|29
1756119000000|2025-08-25 10:50:00|444.41|444.26|444.41|444.26|444.41|444.31|444.41|444.26|25
1756119300000|2025-08-25 10:55:00|444.46|444.21|444.36|444.21|444.46|444.26|444.36|444.21|35
1756119600000|2025-08-25 11:00:00|444.41|444.26|444.41|444.21|444.46|444.31|444.36|444.21|306
1756119900000|2025-08-25 11:05:00|444.46|444.26|444.41|444.26|444.46|444.26|444.41|444.21|28
1756120200000|2025-08-25 11:10:00|444.46|444.31|444.46|444.31|444.46|444.31|444.41|444.31|13
1756120500000|2025-08-25 11:15:00|444.41|444.26|444.61|444.46|444.71|444.56|444.41|444.26|21
1756120800000|2025-08-25 11:20:00|444.51|444.31|444.46|444.31|444.51|444.31|444.36|444.21|30
1756121100000|2025-08-25 11:25:00|444.41|444.21|444.46|444.31|444.51|444.36|444.41|444.21|11
1756121400000|2025-08-25 11:30:00|||||||||1
1756121700000|2025-08-25 11:35:00|444.51|444.36|444.51|444.36|444.51|444.36|444.51|444.36|6
1756122000000|2025-08-25 11:40:00|||||||||1
1756122300000|2025-08-25 11:45:00|||||||||1
1756122600000|2025-08-25 11:50:00|444.56|444.41|444.51|444.36|444.61|444.41|444.51|444.36|24
1756122900000|2025-08-25 11:55:00|444.56|444.41|444.61|444.41|444.61|444.46|444.56|444.36|13
1756123200000|2025-08-25 12:00:00|444.56|444.36|444.56|444.41|444.66|444.46|444.56|444.36|44
1756123500000|2025-08-25 12:05:00|444.51|444.36|444.36|444.21|444.51|444.36|444.36|444.21|21
1756123800000|2025-08-25 12:10:00|444.31|444.11|444.41|444.21|444.46|444.31|444.31|444.11|6
1756124100000|2025-08-25 12:15:00|444.46|444.26|444.46|444.26|444.46|444.26|444.41|444.21|1
1756124400000|2025-08-25 12:20:00|444.41|444.21|444.41|444.21|444.46|444.26|444.36|444.21|11
1756124700000|2025-08-25 12:25:00|444.36|444.26|444.31|444.16|444.36|444.26|444.31|444.16|5
1756125000000|2025-08-25 12:30:00|444.36|444.21|444.36|444.16|444.36|444.21|444.31|444.16|70
1756125300000|2025-08-25 12:35:00|444.31||444.31||444.31||444.31||13
1756125600000|2025-08-25 12:40:00|444.26|444.11|444.31|444.16|444.36|444.21|444.26|444.11|42
1756125900000|2025-08-25 12:45:00|444.36|444.11|444.26|444.11|444.36|444.11|444.26|444.11|10
1756126200000|2025-08-25 12:50:00|444.31|444.21|444.36|444.21|444.41|444.26|444.26|444.21|39
1756126500000|2025-08-25 12:55:00|444.41|444.16|444.36|444.21|444.41|444.26|444.36|444.16|17
1756126800000|2025-08-25 13:00:00|444.41|444.26|444.36|444.21|444.41|444.26|444.36|444.21|13
1756127100000|2025-08-25 13:05:00|444.41|444.31|444.41|444.21|444.46|444.31|444.36|444.21|32
1756127400000|2025-08-25 13:10:00|444.36|444.26|444.46|444.21|444.46|444.31|444.36|444.21|29
1756127700000|2025-08-25 13:15:00|444.41|444.16|444.36|444.16|444.41|444.16|444.31|444.16|20
1756128000000|2025-08-25 13:20:00|444.31|444.21|444.36|444.21|444.36|444.21|444.31|444.16|47
1756128300000|2025-08-25 13:25:00|444.41|444.26|444.51|444.31|444.56|444.41|444.36|444.26|35
1756128600000|2025-08-25 13:30:00|444.46|444.36|444.11|443.86|444.71|444.51|443.91|443.71|233
1756128900000|2025-08-25 13:35:00|444.21|443.96|444.81|444.61|444.81|444.61|444.16|443.91|19
1756129200000|2025-08-25 13:40:00|444.76|444.51|445.16|444.96|445.16|445.01|444.56|444.36|77
1756129500000|2025-08-25 13:45:00|445.11|445.01|445.16|445.01|445.36|445.16|445.01|444.81|62
1756129800000|2025-08-25 13:50:00|445.11|444.96|445.21|445.06|445.36|445.16|444.86|444.66|62
1756130100000|2025-08-25 13:55:00|445.26|445.11|445.46|445.21|445.51|445.26|445.06|444.86|67
1756130400000|2025-08-25 14:00:00|445.51|445.26|445.61|445.41|445.86|445.66|445.46|445.26|95
1756130700000|2025-08-25 14:05:00|445.56|445.46|445.96|445.76|445.96|445.81|445.56|445.36|35
1756131000000|2025-08-25 14:10:00|445.91|445.71|445.81|445.56|445.91|445.71|445.61|445.41|42
1756131300000|2025-08-25 14:15:00|445.76|445.51|445.76|445.51|445.91|445.66|445.66|445.41|18
1756131600000|2025-08-25 14:20:00|445.71|445.56|445.76|445.51|445.81|445.66|445.51|445.31|33
1756131900000|2025-08-25 14:25:00|445.71|445.56|445.71|445.46|445.81|445.66|445.61|445.41|30
1756132200000|2025-08-25 14:30:00|445.66|445.56|445.81|445.61|445.96|445.81|445.66|445.46|15
1756132500000|2025-08-25 14:35:00|445.86|445.66|445.76|445.56|445.91|445.71|445.71|445.56|41
1756132800000|2025-08-25 14:40:00|445.81|445.61|445.86|445.66|445.91|445.66|445.51|445.36|66
1756133100000|2025-08-25 14:45:00|445.81|445.61|446.06|445.86|446.11|445.86|445.81|445.61|25
1756133400000|2025-08-25 14:50:00|446.11|445.91|446.11|445.91|446.21|446.01|446.01|445.86|93
1756133700000|2025-08-25 14:55:00|446.06|445.86|446.21|446.06|446.21|446.06|446.01|445.86|342
1756134000000|2025-08-25 15:00:00|446.16|446.01|446.06|445.91|446.26|446.11|445.91|445.76|59
1756134300000|2025-08-25 15:05:00|446.16|445.96|446.26|446.06|446.31|446.06|446.06|445.91|16
1756134600000|2025-08-25 15:10:00|446.21|446.01|446.26|446.06|446.31|446.11|446.11|445.91|44
1756134900000|2025-08-25 15:15:00|446.31|446.01|446.21|446.01|446.31|446.06|446.21|446.01|11
1756135200000|2025-08-25 15:20:00|446.16|446.06|446.26|446.01|446.26|446.11|446.06|445.86|29
1756135500000|2025-08-25 15:25:00|446.21|446.06|446.16|446.01|446.21|446.06|446.11|445.96|118
1756135800000|2025-08-25 15:30:00|446.21|446.06|446.16|445.96|446.21|446.06|446.11|445.91|18
1756136100000|2025-08-25 15:35:00|446.21|446.01|446.21|446.01|446.26|446.11|446.01|445.86|39
1756136400000|2025-08-25 15:40:00|446.16|446.06|446.31|446.16|446.36|446.16|446.11|445.96|16
1756136700000|2025-08-25 15:45:00|446.26|446.11|446.31|446.11|446.36|446.21|446.26|446.06|14
1756137000000|2025-08-25 15:50:00|446.36|446.16|446.36|446.21|446.46|446.31|446.31|446.11|17
1756137300000|2025-08-25 15:55:00|446.41|446.26|446.56|446.36|446.56|446.36|446.41|446.26|30
1756137600000|2025-08-25 16:00:00|446.61|446.41|446.56|446.36|446.61|446.46|446.46|446.31|56
1756137900000|2025-08-25 16:05:00|446.51|446.31|446.51|446.31|446.56|446.36|446.46|446.26|32
1756138200000|2025-08-25 16:10:00|446.46|446.26|446.66|446.46|446.66|446.46|446.46|446.26|8
1756138500000|2025-08-25 16:15:00|446.61|446.41|446.36|446.21|446.61|446.41|446.36|446.21|16
1756138800000|2025-08-25 16:20:00|446.41|446.16|446.56|446.36|446.61|446.41|446.41|446.16|24
1756139100000|2025-08-25 16:25:00|446.51|446.31|446.51|446.36|446.61|446.41|446.46|446.31|15
1756139400000|2025-08-25 16:30:00|446.46|446.31|446.46|446.31|446.51|446.36|446.41|446.26|833
1756139700000|2025-08-25 16:35:00|446.51|446.26|446.41|446.26|446.51|446.31|446.26|446.11|43
1756140000000|2025-08-25 16:40:00|446.36|446.21|446.51|446.36|446.56|446.36|446.36|446.21|18
1756140300000|2025-08-25 16:45:00|446.56|446.41|446.56|446.36|446.56|446.41|446.41|446.26|10
1756140600000|2025-08-25 16:50:00|446.51|446.31|446.26|446.06|446.51|446.31|446.16|446.01|11
1756140900000|2025-08-25 16:55:00|446.21|446.01|446.21|446.06|446.31|446.16|446.21|446.01|21
1756141200000|2025-08-25 17:00:00|446.16|446.01|445.91|445.71|446.16|446.01|445.81|445.66|62
1756141500000|2025-08-25 17:05:00|445.96|445.76|445.86|445.71|445.96|445.81|445.81|445.66|8
1756141800000|2025-08-25 17:10:00|445.91|445.66|445.76|445.56|445.91|445.76|445.71|445.56|23
1756142100000|2025-08-25 17:15:00|445.71|445.61|445.81|445.66|445.86|445.71|445.66|445.51|14
1756142400000|2025-08-25 17:20:00|445.86|445.61|445.86|445.71|445.86|445.71|445.76|445.56|107
1756142700000|2025-08-25 17:25:00|445.81|445.66|445.86|445.66|445.86|445.66|445.81|445.61|4
1756143000000|2025-08-25 17:30:00|445.81|445.76|445.91|445.71|445.91|445.76|445.81|445.66|7
1756143300000|2025-08-25 17:35:00|445.86|445.76|445.86|445.66|445.91|445.76|445.86|445.66|1
1756143600000|2025-08-25 17:40:00|445.81|445.61|445.86|445.61|445.86|445.61|445.56|445.41|19
1756143900000|2025-08-25 17:45:00|445.81|445.66|445.91|445.71|445.91|445.76|445.81|445.66|2
1756144200000|2025-08-25 17:50:00|445.86|445.66|445.86|445.66|445.91|445.66|445.76|445.61|4
1756144500000|2025-08-25 17:55:00|445.81|445.61|445.76|445.56|445.86|445.66|445.76|445.56|9
1756144800000|2025-08-25 18:00:00|445.71|445.61|445.81|445.61|445.86|445.66|445.66|445.51|5
1756145100000|2025-08-25 18:05:00|445.86|445.66|445.96|445.76|445.96|445.81|445.81|445.61|15
1756145400000|2025-08-25 18:10:00|445.91|445.81|446.01|445.81|446.01|445.81|445.86|445.71|6
1756145700000|2025-08-25 18:15:00|445.96|445.86|445.91|445.76|445.96|445.86|445.91|445.71|9
1756146000000|2025-08-25 18:20:00|445.96|445.71|445.86|445.66|445.96|445.71|445.71|445.51|15
1756146300000|2025-08-25 18:25:00|445.81|445.71|445.91|445.76|445.96|445.76|445.81|445.71|17
1756146600000|2025-08-25 18:30:00|445.96|445.81|445.91|445.76|445.96|445.81|445.86|445.66|27
1756146900000|2025-08-25 18:35:00|445.96|445.81|446.01|445.81|446.06|445.86|445.96|445.76|9
1756147200000|2025-08-25 18:40:00|446.06|445.86|445.96|445.81|446.06|445.86|445.96|445.76|12
1756147500000|2025-08-25 18:45:00|446.01|445.76|445.91|445.71|446.01|445.81|445.91|445.71|11
1756147800000|2025-08-25 18:50:00|445.86|445.66|445.76|445.61|445.91|445.76|445.76|445.61|11
1756148100000|2025-08-25 18:55:00|445.81|445.66|445.66|445.51|445.81|445.66|445.66|445.51|21
1756148400000|2025-08-25 19:00:00|445.71|445.56|445.66|445.46|445.76|445.61|445.56|445.41|13
1756148700000|2025-08-25 19:05:00|445.61|445.41|445.66|445.51|445.71|445.51|445.56|445.36|21
1756149000000|2025-08-25 19:10:00|445.61|445.46|445.71|445.56|445.76|445.61|445.61|445.46|42
1756149300000|2025-08-25 19:15:00|445.66|445.51|445.66|445.46|445.66|445.51|445.51|445.36|7
1756149600000|2025-08-25 19:20:00|445.71||445.66||445.71||445.61||2
1756149900000|2025-08-25 19:25:00|445.61|445.51|445.76|445.56|445.81|445.61|445.61|445.51|1162
1756150200000|2025-08-25 19:30:00|445.71|445.61|445.76|445.56|445.76|445.61|445.71|445.56|10
1756150500000|2025-08-25 19:35:00|445.71|445.61|445.81|445.61|445.81|445.66|445.71|445.56|11
1756150800000|2025-08-25 19:40:00|445.86|445.66|445.81|445.66|445.91|445.76|445.76|445.61|16
1756151100000|2025-08-25 19:45:00|445.86|445.61|445.66|445.51|445.86|445.66|445.61|445.41|32
1756151400000|2025-08-25 19:50:00|445.71|445.46|445.71|445.51|445.71|445.51|445.46|445.26|26
1756151700000|2025-08-25 19:55:00|445.66|445.46|445.36|445.16|445.71|445.46|445.16|444.96|77
1756152000000|2025-08-25 20:00:00|445.31|445.11|445.21|445.01|445.36|445.11|445.06|444.91|37
1756152300000|2025-08-25 20:05:00|445.26|445.06|445.21|445.01|445.26|445.11|445.21|445.01|6
1756152600000|2025-08-25 20:10:00|445.16|445.06|445.21|445.06|445.21|445.06|445.16|445.06|1
1756152900000|2025-08-25 20:15:00|445.16|445.01|445.21|445.01|445.21|445.06|445.16|444.96|4
1756153200000|2025-08-25 20:20:00|||||||||1
1756153500000|2025-08-25 20:25:00|445.26|445.06|445.26|445.06|445.26|445.06|445.21|445.01|3
1756153800000|2025-08-25 20:30:00|445.21|445.01|445.26|445.06|445.26|445.06|445.21|445.01|1
1756154100000|2025-08-25 20:35:00|445.21|445.01|445.21|445.01|445.21|445.01|445.21|445.01|1
1756154400000|2025-08-25 20:40:00|445.16|444.96|445.21|445.01|445.21|445.01|445.11|444.96|6
1756154700000|2025-08-25 20:45:00|445.16|445.06|445.11|444.96|445.16|445.06|445.11|444.96|1
1756155000000|2025-08-25 20:50:00|445.16|444.91|445.16|444.96|445.21|445.01|445.11|444.86|4
1756155300000|2025-08-25 20:55:00|445.11|445.01|445.46|445.06|445.76|445.16|445.11|444.91|12
1756155600000|2025-08-25 21:00:00|445.76|444.96|447.23|444.13|447.23|444.96|445.11|444.11|1
1756155900000|2025-08-25 21:05:00|446.98|443.63|447.23|443.63|447.23|443.63|444.98|443.63|2
1756156200000|2025-08-25 21:10:00|445.78|445.18|445.78|445.18|445.78|445.18|445.78|445.18|9
1756156800000|2025-08-25 21:20:00|445.68|445.08|445.68|445.08|445.68|445.08|445.68|445.08|0
1756157100000|2025-08-25 21:25:00|445.78|445.18|445.68|445.08|445.78|445.18|445.68|445.08|0
1756157700000|2025-08-25 21:35:00|445.78|445.18|445.68|445.08|445.78|445.18|445.68|445.08|0
1756158300000|2025-08-25 21:45:00|445.78|445.18|445.68|445.08|445.78|445.18|445.68|445.08|0
1756158600000|2025-08-25 21:50:00|445.78|445.18|445.78|445.18|445.78|445.18|445.78|445.18|0
1756158900000|2025-08-25 21:55:00|445.68|445.08|445.68|445.08|445.68|445.08|445.68|445.08|0
1756159500000|2025-08-25 22:05:00|445.88|445.28|445.88|445.28|445.88|445.28|445.78|445.18|0
1756160700000|2025-08-25 22:25:00|445.98|445.38|445.88|445.28|445.98|445.38|445.88|445.28|0
1756163100000|2025-08-25 23:05:00|445.78|445.18|445.88|445.28|445.88|445.28|445.78|445.18|0
1756163700000|2025-08-25 23:15:00|445.78|445.18|445.88|445.28|445.88|445.28|445.78|445.18|0
1756164000000|2025-08-25 23:20:00|445.78|445.18|445.78|445.18|445.88|445.28|445.78|445.18|0
1756164300000|2025-08-25 23:25:00|445.68|445.08|445.78|445.18|445.78|445.18|445.68|445.08|0
1756164600000|2025-08-25 23:30:00|445.88|445.28|445.88|445.28|445.88|445.28|445.88|445.28|0
1756164900000|2025-08-25 23:35:00|445.78|445.18|445.78|445.18|445.88|445.28|445.78|445.18|0
1756165200000|2025-08-25 23:40:00|445.68|445.08|445.78|445.18|445.78|445.18|445.68|445.08|0
1756165500000|2025-08-25 23:45:00|445.68|445.08|445.68|445.08|445.78|445.18|445.68|445.08|0
1756165800000|2025-08-25 23:50:00|445.78|445.18|445.78|445.18|445.78|445.18|445.78|445.18|0
1756166100000|2025-08-25 23:55:00|445.68|445.08|445.78|445.18|445.78|445.18|445.68|445.08|0
1756166400000|2025-08-26 00:00:00|445.88|445.28|445.28|444.68|445.88|445.28|444.88|444.28|0
1756166700000|2025-08-26 00:05:00|445.18|444.58|445.48|444.88|445.68|445.08|445.18|444.58|0
1756167000000|2025-08-26 00:10:00|445.58|444.98|445.58|444.98|445.58|444.98|445.38|444.78|0
1756167300000|2025-08-26 00:15:00|445.48|444.88|445.58|444.98|445.78|445.18|445.48|444.88|0
1756167600000|2025-08-26 00:20:00|445.48|444.88|445.38|444.78|445.58|444.98|445.28|444.68|0
1756167900000|2025-08-26 00:25:00|445.28|444.68|445.18|444.58|445.38|444.78|445.18|444.58|0
1756168200000|2025-08-26 00:30:00|444.68|443.38|446.08|445.88|447.43|446.93|444.33|443.38|650
1756168500000|2025-08-26 00:35:00|446.03|445.93|445.43|445.23|446.13|445.98|445.43|445.23|210
1756168800000|2025-08-26 00:40:00|445.38|445.18|444.83|444.63|445.38|445.23|444.68|444.43|200
1756169100000|2025-08-26 00:45:00|444.78|444.68|444.58|444.38|444.83|444.68|444.33|444.08|75
1756169400000|2025-08-26 00:50:00|444.63|444.33|444.58|444.38|444.63|444.43|444.28|444.13|71
1756169700000|2025-08-26 00:55:00|444.53|444.33|444.63|444.43|444.73|444.58|444.48|444.28|110
1756170000000|2025-08-26 01:00:00|444.68|444.48|444.33|444.13|444.73|444.53|443.88|443.73|1735
1756170300000|2025-08-26 01:05:00|444.38|444.18|444.88|444.73|444.88|444.73|444.18|443.98|327
1756170600000|2025-08-26 01:10:00|444.83|444.68|444.38|444.23|444.98|444.83|444.38|444.23|362
1756170900000|2025-08-26 01:15:00|444.33|444.18|444.08|443.93|444.38|444.23|444.03|443.88|1078
1756171200000|2025-08-26 01:20:00|444.13|443.88|444.18|443.98|444.38|444.23|443.93|443.78|698
1756171500000|2025-08-26 01:25:00|444.23|444.03|444.13|443.98|444.23|444.08|444.08|443.88|287
1756171800000|2025-08-26 01:30:00|444.08|443.93|444.08|443.88|444.18|443.98|443.88|443.73|359
1756172100000|2025-08-26 01:35:00|444.03|443.93|443.93|443.78|444.13|443.93|443.93|443.78|469
1756172400000|2025-08-26 01:40:00|443.88|443.73|443.43|443.28|443.93|443.78|443.43|443.28|474
1756172700000|2025-08-26 01:45:00|443.48|443.33|443.38|443.23|443.58|443.43|443.38|443.23|437
1756173000000|2025-08-26 01:50:00|443.43|443.28|443.23|443.08|443.48|443.33|443.23|443.08|317
1756173300000|2025-08-26 01:55:00|443.28|443.13|443.53|443.33|443.58|443.43|443.28|443.13|347
1756173600000|2025-08-26 02:00:00|443.43|443.28|443.53|443.38|443.68|443.53|443.43|443.28|355
1756173900000|2025-08-26 02:05:00|443.48|443.33|443.63|443.48|443.63|443.48|443.43|443.23|412
1756174200000|2025-08-26 02:10:00|443.68|443.53|443.83|443.68|443.83|443.68|443.53|443.38|399
1756174500000|2025-08-26 02:15:00|443.88|443.73|443.73|443.58|443.93|443.78|443.68|443.53|375
1756174800000|2025-08-26 02:20:00|443.78|443.63|443.93|443.78|444.03|443.88|443.78|443.58|342
1756175100000|2025-08-26 02:25:00|443.88|443.73|443.93|443.78|443.98|443.78|443.73|443.53|565
1756175400000|2025-08-26 02:30:00|443.88|443.73|443.78|443.58|444.03|443.88|443.73|443.58|448
1756175700000|2025-08-26 02:35:00|443.73|443.63|443.68|443.48|443.78|443.63|443.63|443.48|516
1756176000000|2025-08-26 02:40:00|443.63|443.53|443.53|443.38|443.68|443.53|443.53|443.38|269
1756176300000|2025-08-26 02:45:00|443.48|443.33|443.33|443.18|443.58|443.38|443.33|443.18|307
1756176600000|2025-08-26 02:50:00|443.38|443.23|443.33|443.18|443.43|443.28|443.33|443.13|405
1756176900000|2025-08-26 02:55:00|443.38|443.23|443.33|443.18|443.43|443.28|443.33|443.18|420
1756177200000|2025-08-26 03:00:00|443.38|443.23|443.43|443.28|443.53|443.33|443.38|443.23|289
1756177500000|2025-08-26 03:05:00|443.38|443.23|443.43|443.28|443.53|443.33|443.38|443.23|434
1756177800000|2025-08-26 03:10:00|443.48|443.23|443.33|443.18|443.48|443.33|443.33|443.18|179
1756178100000|2025-08-26 03:15:00|443.38|443.13|443.33|443.13|443.38|443.18|443.28|443.13|291
1756178400000|2025-08-26 03:20:00|443.28|443.18|443.28|443.13|443.33|443.18|443.28|443.13|386
1756178700000|2025-08-26 03:25:00|443.23|443.08|443.08|442.93|443.28|443.13|443.08|442.93|337
1756179000000|2025-08-26 03:30:00|443.03|442.88|443.08|442.93|443.08|442.93|442.98|442.83|7696
1756179300000|2025-08-26 03:35:00|443.13|442.98|443.13|442.98|443.23|443.08|443.13|442.93|236
1756179600000|2025-08-26 03:40:00|443.18|443.03|443.18|443.03|443.23|443.08|443.13|442.98|207
1756179900000|2025-08-26 03:45:00|443.23|442.98|443.03|442.88|443.23|443.03|443.03|442.88|261
1756180200000|2025-08-26 03:50:00|442.98|442.83|442.98|442.78|443.03|442.88|442.93|442.78|262
1756180500000|2025-08-26 03:55:00|442.93|442.73|442.98|442.83|443.03|442.83|442.93|442.73|289
1756180800000|2025-08-26 04:00:00|443.03|442.88|442.98|442.83|443.03|442.88|442.93|442.78|331
1756181100000|2025-08-26 04:05:00|443.03|442.78|442.93|442.78|443.03|442.88|442.88|442.73|380
1756181400000|2025-08-26 04:10:00|442.98|442.83|443.03|442.88|443.08|442.93|442.93|442.78|116
1756181700000|2025-08-26 04:15:00|443.13|442.93|443.13|442.93|443.13|442.98|443.13|442.93|482
1756182000000|2025-08-26 04:20:00|443.08|442.98|443.23|443.08|443.33|443.18|443.08|442.98|135
1756182300000|2025-08-26 04:25:00|443.18|443.03|443.13|442.93|443.23|443.08|443.13|442.93|455
1756182600000|2025-08-26 04:30:00|443.08|442.98|442.98|442.83|443.08|442.98|442.93|442.78|189
1756182900000|2025-08-26 04:35:00|442.93|442.78|442.78|442.58|442.93|442.83|442.68|442.53|330
1756183200000|2025-08-26 04:40:00|442.83|442.63|442.93|442.78|442.98|442.78|442.78|442.63|219
1756183500000|2025-08-26 04:45:00|443.03|442.83|443.28|443.08|443.28|443.08|442.98|442.83|242
1756183800000|2025-08-26 04:50:00|443.23|443.13|443.23|443.08|443.28|443.13|443.23|443.03|211
1756184100000|2025-08-26 04:55:00|443.18|443.03|443.48|443.33|443.48|443.33|443.18|443.03|268
1756184400000|2025-08-26 05:00:00|443.43|443.28|443.68|443.53|443.73|443.53|443.43|443.28|631
1756184700000|2025-08-26 05:05:00|443.63|443.48|443.88|443.68|443.98|443.78|443.63|443.48|330
1756185000000|2025-08-26 05:10:00|443.93|443.73|443.68|443.53|443.93|443.73|443.68|443.48|244
1756185300000|2025-08-26 05:15:00|443.63|443.48|443.83|443.63|443.88|443.68|443.63|443.48|388
1756185600000|2025-08-26 05:20:00|443.78|443.58|443.88|443.73|443.98|443.83|443.68|443.53|332
1756185900000|2025-08-26 05:25:00|443.83|443.68|443.78|443.63|443.93|443.73|443.78|443.63|267
1756186200000|2025-08-26 05:30:00|443.83|443.68|444.08|443.93|444.08|443.93|443.78|443.58|818
1756186500000|2025-08-26 05:35:00|444.03|443.88|443.93|443.78|444.03|443.88|443.93|443.73|212
1756186800000|2025-08-26 05:40:00|443.98|443.83|444.08|443.93|444.08|443.93|443.98|443.83|184
1756187100000|2025-08-26 05:45:00|444.13|443.88|443.98|443.78|444.13|443.93|443.93|443.78|340
1756187400000|2025-08-26 05:50:00|443.93|443.83|443.93|443.78|443.93|443.83|443.88|443.73|170
1756187700000|2025-08-26 05:55:00|443.98|443.83|444.03|443.88|444.08|443.93|443.98|443.78|420
1756188000000|2025-08-26 06:00:00|444.08|443.93|443.98|443.83|444.13|443.98|443.98|443.83|214
1756188300000|2025-08-26 06:05:00|444.03|443.88|443.93|443.73|444.13|443.98|443.93|443.73|561
1756188600000|2025-08-26 06:10:00|443.88|443.78|443.78|443.63|443.88|443.78|443.73|443.53|243
1756188900000|2025-08-26 06:15:00|443.83|443.68|443.73|443.58|443.88|443.73|443.73|443.58|270
1756189200000|2025-08-26 06:20:00|443.78|443.53|443.58|443.43|443.78|443.53|443.33|443.18|247
1756189500000|2025-08-26 06:25:00|443.53|443.38|443.73|443.58|443.73|443.58|443.53|443.33|263
1756189800000|2025-08-26 06:30:00|443.78|443.63|443.73|443.58|443.83|443.63|443.68|443.48|295
1756190100000|2025-08-26 06:35:00|443.68|443.53|443.83|443.68|443.83|443.68|443.63|443.48|221
1756190400000|2025-08-26 06:40:00|443.88|443.63|443.73|443.58|443.88|443.63|443.73|443.58|247
1756190700000|2025-08-26 06:45:00|443.78|443.53|443.73|443.58|443.78|443.58|443.63|443.48|249
1756191000000|2025-08-26 06:50:00|443.68|443.53|443.68|443.53|443.73|443.53|443.63|443.48|204
1756191300000|2025-08-26 06:55:00|443.73|443.58|443.58|443.43|443.73|443.58|443.48|443.28|7944
1756191600000|2025-08-26 07:00:00|443.63|443.48|443.48|443.33|443.63|443.48|443.43|443.28|2271
1756191900000|2025-08-26 07:05:00|443.53|443.38|443.53|443.38|443.58|443.38|443.33|443.18|326
1756192200000|2025-08-26 07:10:00|443.58|443.43|443.53|443.38|443.58|443.43|443.28|443.13|1813
1756192500000|2025-08-26 07:15:00|443.58|443.43|443.48|443.33|443.73|443.58|443.43|443.28|384
1756192800000|2025-08-26 07:20:00|443.53|443.38|443.53|443.33|443.58|443.43|443.48|443.28|182
1756193100000|2025-08-26 07:25:00|443.48|443.38|443.68|443.48|443.68|443.53|443.48|443.33|342
1756193400000|2025-08-26 07:30:00|443.63|443.53|444.03|443.88|444.08|443.93|443.63|443.53|394
1756193700000|2025-08-26 07:35:00|444.08|443.93|444.08|443.88|444.13|443.98|443.83|443.68|197
1756194000000|2025-08-26 07:40:00|444.03|443.93|443.93|443.73|444.08|443.93|443.88|443.73|425
1756194300000|2025-08-26 07:45:00|443.88|443.78|443.83|443.68|443.93|443.78|443.78|443.63|307
1756194600000|2025-08-26 07:50:00|443.78|443.63|443.78|443.63|443.78|443.63|443.68|443.53|199
1756194900000|2025-08-26 07:55:00|443.73|443.58|443.83|443.68|443.88|443.73|443.68|443.53|394
1756195200000|2025-08-26 08:00:00|443.78|443.63|443.63|443.48|443.83|443.63|443.58|443.43|308
1756195500000|2025-08-26 08:05:00|443.68|443.53|443.73|443.58|443.78|443.58|443.63|443.48|280
1756195800000|2025-08-26 08:10:00|443.68|443.53|443.93|443.78|443.98|443.83|443.68|443.48|292
1756196100000|2025-08-26 08:15:00|443.98|443.73|443.93|443.78|444.03|443.88|443.93|443.73|608
1756196400000|2025-08-26 08:20:00|443.88|443.73|443.83|443.63|443.88|443.73|443.73|443.53|311
1756196700000|2025-08-26 08:25:00|443.88|443.68|443.98|443.83|444.03|443.88|443.83|443.68|239
1756197000000|2025-08-26 08:30:00|444.03|443.78|444.03|443.88|444.03|443.88|443.88|443.73|219
1756197300000|2025-08-26 08:35:00|444.08|443.93|444.13|443.98|444.23|444.08|444.03|443.88|301
1756197600000|2025-08-26 08:40:00|444.08|443.93|444.18|443.98|444.28|444.13|444.08|443.93|444
1756197900000|2025-08-26 08:45:00|444.23|444.03|444.28|444.13|444.28|444.13|444.18|443.98|299
1756198200000|2025-08-26 08:50:00|444.33|444.18|444.13|443.93|444.33|444.18|444.08|443.93|264
1756198500000|2025-08-26 08:55:00|444.08|443.88|443.53|443.38|444.13|443.93|443.28|443.08|1085
1756198800000|2025-08-26 09:00:00|443.41|443.26|443.16|442.96|443.51|443.31|443.06|442.86|2066
1756199100000|2025-08-26 09:05:00|443.06|442.86|443.06|442.86|443.16|443.01|442.76|442.61|242
1756199400000|2025-08-26 09:10:00|443.01|442.91|443.16|442.96|443.21|443.01|443.01|442.86|156
1756199700000|2025-08-26 09:15:00|443.11|442.91|443.06|442.86|443.16|443.01|442.96|442.81|208
1756200000000|2025-08-26 09:20:00|443.26|442.66|443.16|442.56|443.26|442.66|443.16|442.56|0
1756200300000|2025-08-26 09:25:00|||||||||3
1756200600000|2025-08-26 09:30:00|443.26|442.66|443.26|442.66|443.26|442.66|443.16|442.56|0
1756200900000|2025-08-26 09:35:00|443.16|442.56|443.16|442.56|443.16|442.56|443.16|442.56|9
1756201200000|2025-08-26 09:40:00|443.06|442.46|443.06|442.46|443.16|442.56|443.06|442.46|2
1756201500000|2025-08-26 09:45:00|443.16|442.56|443.16|442.56|443.16|442.56|443.16|442.56|1
1756201800000|2025-08-26 09:50:00|443.31|443.11|443.41|443.21|443.41|443.21|443.31|443.11|2
1756202100000|2025-08-26 09:55:00|443.36|443.26|443.66|443.41|443.66|443.46|443.36|443.26|18
1756202400000|2025-08-26 10:00:00|443.61|443.46|443.71|443.46|443.71|443.46|443.56|443.36|2
1756202700000|2025-08-26 10:05:00|443.76|443.51|443.91|443.71|443.96|443.71|443.76|443.51|1
1756203000000|2025-08-26 10:10:00|443.96|443.76|443.96|443.76|443.96|443.81|443.91|443.71|6
1756203300000|2025-08-26 10:15:00|444.01|443.81|443.96|443.76|444.01|443.81|443.96|443.76|4
1756203600000|2025-08-26 10:20:00|443.91|443.71|443.96|443.76|443.96|443.81|443.91|443.71|5
1756203900000|2025-08-26 10:25:00|444.01|443.81|444.01|443.86|444.06|443.91|443.96|443.81|95
1756204200000|2025-08-26 10:30:00|443.96|443.81|443.96|443.76|444.01|443.86|443.96|443.76|22
1756204500000|2025-08-26 10:35:00|443.91|443.81|443.96|443.76|443.96|443.81|443.91|443.76|4
1756204800000|2025-08-26 10:40:00|444.01|443.81|443.91|443.71|444.01|443.86|443.86|443.71|8
1756205100000|2025-08-26 10:45:00|443.96|443.76|443.96|443.76|443.96|443.76|443.96|443.71|4
1756205400000|2025-08-26 10:50:00|443.91|443.71|443.96|443.76|443.96|443.76|443.91|443.71|0
1756205700000|2025-08-26 10:55:00|443.91|443.71|443.91|443.71|443.91|443.76|443.91|443.71|56
1756206000000|2025-08-26 11:00:00|443.96|443.76|443.86|443.66|443.96|443.76|443.81|443.61|9
1756206300000|2025-08-26 11:05:00|443.81|443.71|443.96|443.76|443.96|443.81|443.81|443.61|14
1756206600000|2025-08-26 11:10:00|443.91|443.71|443.36|443.16|443.96|443.76|443.31|443.11|60
1756206900000|2025-08-26 11:15:00|443.31|443.21|443.41|443.16|443.41|443.21|443.31|443.16|41
1756207200000|2025-08-26 11:20:00|443.46|443.21|443.51|443.26|443.51|443.31|443.46|443.21|2
1756207500000|2025-08-26 11:25:00|443.56|443.31|443.56|443.36|443.61|443.36|443.51|443.31|2
1756207800000|2025-08-26 11:30:00|443.51|443.31|443.51|443.31|443.56|443.36|443.46|443.31|10
1756208100000|2025-08-26 11:35:00|443.56|443.36|443.56|443.41|443.56|443.41|443.51|443.36|1
1756208400000|2025-08-26 11:40:00|443.61|443.46|443.56|443.41|443.66|443.46|443.56|443.41|3
1756208700000|2025-08-26 11:45:00|443.51|443.36|443.56|443.41|443.56|443.41|443.51|443.36|5
1756209000000|2025-08-26 11:50:00|443.61|443.46|443.71|443.51|443.71|443.56|443.61|443.41|5
1756209300000|2025-08-26 11:55:00|443.76|443.56|443.76|443.56|443.81|443.66|443.71|443.51|29
1756209600000|2025-08-26 12:00:00|443.71|443.51|443.66|443.51|443.76|443.61|443.66|443.51|34
1756209900000|2025-08-26 12:05:00|443.71|443.46|443.61|443.41|443.71|443.46|443.56|443.36|83
1756210200000|2025-08-26 12:10:00|443.66|443.46|443.61|443.41|443.66|443.46|443.56|443.41|3
1756210500000|2025-08-26 12:15:00|443.56|443.46|443.76|443.56|443.81|443.61|443.51|443.36|13
1756210800000|2025-08-26 12:20:00|443.71|443.61|443.76|443.56|443.76|443.61|443.71|443.56|1
1756211100000|2025-08-26 12:25:00|443.71|443.61|443.71|443.56|443.81|443.61|443.66|443.51|4
1756211400000|2025-08-26 12:30:00|443.66|443.51|443.96|443.71|443.96|443.71|443.61|443.46|3
1756211700000|2025-08-26 12:35:00|443.91|443.66|443.71|443.51|443.91|443.71|443.71|443.51|4
1756212000000|2025-08-26 12:40:00|443.66|443.46|443.56|443.41|443.66|443.46|443.56|443.41|12
1756212300000|2025-08-26 12:45:00|443.61|443.36|443.56|443.41|443.61|443.41|443.51|443.36|14
1756212600000|2025-08-26 12:50:00|443.51|443.36|443.46|443.31|443.51|443.36|443.46|443.26|6
1756212900000|2025-08-26 12:55:00|443.51|443.36|443.66|443.51|443.71|443.51|443.51|443.36|20
1756213200000|2025-08-26 13:00:00|443.61|443.46|443.56|443.41|443.66|443.51|443.51|443.31|12
1756213500000|2025-08-26 13:05:00|443.51|443.36|443.61|443.46|443.61|443.46|443.51|443.36|6
1756213800000|2025-08-26 13:10:00|443.56|443.41|443.46|443.31|443.56|443.41|443.46|443.31|29
1756214100000|2025-08-26 13:15:00|443.41|443.26|443.36|443.21|443.46|443.31|443.36|443.16|17
1756214400000|2025-08-26 13:20:00|443.31|443.16|443.36|443.21|443.36|443.21|443.31|443.11|27
1756214700000|2025-08-26 13:25:00|443.31|443.16|443.26|443.11|443.36|443.21|443.26|443.06|10
1756215000000|2025-08-26 13:30:00|443.21|443.06|443.46|443.31|443.51|443.31|442.71|442.51|86
1756215300000|2025-08-26 13:35:00|443.51|443.36|443.21|443.06|443.71|443.46|442.91|442.71|90
1756215600000|2025-08-26 13:40:00|443.26|443.01|443.66|443.46|443.86|443.66|443.21|443.01|67
1756215900000|2025-08-26 13:45:00|443.61|443.41|443.41|443.21|443.66|443.46|443.26|443.06|56
1756216200000|2025-08-26 13:50:00|443.36|443.16|443.56|443.36|443.66|443.51|443.26|443.06|39
1756216500000|2025-08-26 13:55:00|443.51|443.41|443.51|443.21|443.81|443.66|443.36|443.16|96
1756216800000|2025-08-26 14:00:00|443.46|443.26|443.41|443.21|443.61|443.41|443.36|443.11|19
1756217100000|2025-08-26 14:05:00|443.46|443.26|443.41|443.21|443.66|443.51|443.16|443.01|72
1756217400000|2025-08-26 14:10:00|443.46|443.26|443.21|443.06|443.56|443.36|443.16|442.96|84
1756217700000|2025-08-26 14:15:00|443.16|443.01|443.21|443.01|443.31|443.16|443.01|442.86|61
1756218000000|2025-08-26 14:20:00|443.16|443.06|443.56|443.41|443.61|443.46|443.16|443.01|34
1756218300000|2025-08-26 14:25:00|443.61|443.36|443.36|443.21|443.66|443.51|443.31|443.16|19
1756218600000|2025-08-26 14:30:00|443.41|443.16|443.36|443.16|443.41|443.21|443.26|443.06|15
1756218900000|2025-08-26 14:35:00|443.41|443.21|443.56|443.36|443.66|443.51|443.36|443.21|62
1756219200000|2025-08-26 14:40:00|443.51|443.31|443.71|443.51|443.71|443.51|443.51|443.31|14
1756219500000|2025-08-26 14:45:00|443.66|443.56|443.56|443.41|443.76|443.61|443.51|443.36|16
1756219800000|2025-08-26 14:50:00|443.61|443.36|443.76|443.56|443.81|443.61|443.56|443.36|13
1756220100000|2025-08-26 14:55:00|443.81|443.61|443.61|443.46|443.81|443.66|443.61|443.41|19
1756220400000|2025-08-26 15:00:00|443.56|443.41|443.66|443.51|443.76|443.56|443.56|443.41|35
1756220700000|2025-08-26 15:05:00|443.71|443.46|443.61|443.41|443.76|443.61|443.46|443.31|14
1756221000000|2025-08-26 15:10:00|443.56|443.46|443.61|443.41|443.66|443.46|443.51|443.31|4
1756221300000|2025-08-26 15:15:00|443.56|443.46|443.56|443.36|443.56|443.46|443.41|443.21|11
1756221600000|2025-08-26 15:20:00|443.51|443.41|443.51|443.36|443.71|443.51|443.51|443.31|3
1756221900000|2025-08-26 15:25:00|443.56|443.31|443.56|443.36|443.56|443.41|443.31|443.11|36
1756222200000|2025-08-26 15:30:00|443.51|443.31|443.31|443.11|443.66|443.51|443.31|443.11|15
1756222500000|2025-08-26 15:35:00|443.36|443.16|443.36|443.16|443.46|443.31|443.31|443.11|22
1756222800000|2025-08-26 15:40:00|443.31|443.21|443.31|443.16|443.36|443.21|443.26|443.06|11
1756223100000|2025-08-26 15:45:00|443.26|443.11|443.16|443.01|443.31|443.16|443.16|443.01|6
1756223400000|2025-08-26 15:50:00|443.21|442.96|443.06|442.86|443.21|443.01|443.01|442.86|57
1756223700000|2025-08-26 15:55:00|443.01|442.91|443.06|442.86|443.11|442.91|443.01|442.86|4
1756224000000|2025-08-26 16:00:00|443.11|442.91|443.16|442.96|443.26|443.06|443.01|442.86|20
1756224300000|2025-08-26 16:05:00|443.11|442.91|443.11|442.91|443.16|442.96|443.06|442.91|2
1756224600000|2025-08-26 16:10:00|443.06|442.96|443.21|443.01|443.21|443.06|443.06|442.91|10
1756224900000|2025-08-26 16:15:00|443.31|443.06|443.31|443.11|443.41|443.21|443.26|443.01|6
1756225200000|2025-08-26 16:20:00|443.26|443.16|443.31|443.16|443.46|443.26|443.26|443.06|4
1756225500000|2025-08-26 16:25:00|443.26|443.11|443.36|443.16|443.36|443.21|443.26|443.06|5
1756225800000|2025-08-26 16:30:00|443.31|443.21|443.31|443.11|443.36|443.21|443.31|443.11|4
1756226100000|2025-08-26 16:35:00|443.36|443.16|443.36|443.16|443.41|443.26|443.36|443.11|4
1756226400000|2025-08-26 16:40:00|443.41|443.21|443.41|443.21|443.51|443.31|443.41|443.21|6
1756226700000|2025-08-26 16:45:00|443.46|443.26|443.41|443.21|443.46|443.26|443.36|443.21|8
1756227000000|2025-08-26 16:50:00|443.36|443.26|443.36|443.16|443.41|443.26|443.31|443.16|16
1756227300000|2025-08-26 16:55:00|443.31|443.21|443.36|443.21|443.36|443.21|443.31|443.21|7
1756227600000|2025-08-26 17:00:00|443.31|443.16|443.31|443.11|443.36|443.16|443.26|443.11|116
1756227900000|2025-08-26 17:05:00|443.36|443.16|443.26|443.11|443.36|443.16|443.26|443.06|13
1756228200000|2025-08-26 17:10:00|443.21|443.06|443.16|443.01|443.21|443.06|443.11|442.96|18
1756228500000|2025-08-26 17:15:00|443.21|442.96|442.91|442.76|443.21|442.96|442.91|442.76|15
1756228800000|2025-08-26 17:20:00|442.96|442.81|442.91|442.71|443.01|442.81|442.91|442.71|9
1756229100000|2025-08-26 17:25:00|442.86|442.76|442.96|442.76|443.01|442.81|442.86|442.76|4
1756229400000|2025-08-26 17:30:00|443.01|442.81|442.86|442.66|443.01|442.81|442.81|442.66|4
1756229700000|2025-08-26 17:35:00|442.81|442.71|442.86|442.66|442.86|442.71|442.81|442.66|2
1756230000000|2025-08-26 17:40:00|442.81|442.61|442.86|442.66|442.86|442.66|442.76|442.56|9
1756230300000|2025-08-26 17:45:00|442.81|442.61|442.86|442.66|442.86|442.71|442.76|442.61|5
1756230600000|2025-08-26 17:50:00|442.91|442.71|442.76|442.56|442.91|442.71|442.71|442.56|4
1756230900000|2025-08-26 17:55:00|442.71|442.61|442.91|442.71|442.91|442.76|442.71|442.56|9
1756231200000|2025-08-26 18:00:00|442.86|442.76|442.96|442.81|442.96|442.81|442.86|442.71|19
1756231500000|2025-08-26 18:05:00|443.01|442.76|443.36|443.16|443.36|443.21|443.01|442.76|27
1756231800000|2025-08-26 18:10:00|443.41|443.21|443.41|443.26|443.46|443.31|443.36|443.16|7
1756232100000|2025-08-26 18:15:00|443.46|443.31|443.46|443.31|443.46|443.31|443.41|443.26|9
1756232400000|2025-08-26 18:20:00|443.51|443.26|443.46|443.31|443.56|443.36|443.46|443.26|10
1756232700000|2025-08-26 18:25:00|443.51|443.26|443.56|443.41|443.61|443.46|443.51|443.26|25
1756233000000|2025-08-26 18:30:00|443.61|443.46|443.71|443.56|443.71|443.56|443.61|443.46|55
1756233300000|2025-08-26 18:35:00|443.66|443.51|443.66|443.51|443.66|443.56|443.61|443.46|10
1756233600000|2025-08-26 18:40:00|443.71|443.46|443.71|443.56|443.76|443.56|443.66|443.46|24
1756233900000|2025-08-26 18:45:00|443.76||443.71||443.76||443.71||6
1756234200000|2025-08-26 18:50:00|443.66|443.51|443.76|443.61|443.76|443.61|443.61|443.46|13
1756234500000|2025-08-26 18:55:00|443.81|443.66|443.91|443.71|443.91|443.71|443.76|443.61|2
1756234800000|2025-08-26 19:00:00|443.86|443.66|443.86|443.66|443.91|443.76|443.76|443.61|12
1756235100000|2025-08-26 19:05:00|443.81|443.61|443.76|443.56|443.86|443.66|443.76|443.56|0
1756235400000|2025-08-26 19:10:00|443.71|443.61|443.81|443.66|443.86|443.71|443.71|443.56|13
1756235700000|2025-08-26 19:15:00|443.76|443.61|443.81|443.66|443.86|443.71|443.76|443.61|10
1756236000000|2025-08-26 19:20:00|443.86|443.76|444.06|443.86|444.11|443.96|443.86|443.71|58
1756236300000|2025-08-26 19:25:00|444.01|443.91|444.06|443.91|444.11|443.91|444.01|443.86|10
1756236600000|2025-08-26 19:30:00|444.11|443.86|444.11|443.96|444.16|443.96|444.06|443.86|23
1756236900000|2025-08-26 19:35:00|444.06|443.91|444.01|443.86|444.06|443.91|444.01|443.81|33
1756237200000|2025-08-26 19:40:00|444.06|443.81|443.81|443.61|444.06|443.86|443.81|443.61|45
1756237500000|2025-08-26 19:45:00|443.86|443.66|443.96|443.76|443.96|443.76|443.81|443.66|31
1756237800000|2025-08-26 19:50:00|444.01|443.81|443.96|443.76|444.16|444.01|443.96|443.76|31
1756238100000|2025-08-26 19:55:00|444.06|443.81|444.16|443.96|444.31|444.11|443.96|443.76|51
1756238400000|2025-08-26 20:00:00|444.06|443.86|444.11|443.91|444.16|443.91|444.01|443.81|1
1756238700000|2025-08-26 20:05:00|444.16|443.96|444.16|443.96|444.16|443.96|444.16|443.91|8
1756239000000|2025-08-26 20:10:00|444.11||444.16||444.16||444.11||0
1756239300000|2025-08-26 20:15:00|444.11|443.91|444.01|443.81|444.11|443.91|444.01|443.81|6
1756239600000|2025-08-26 20:20:00|443.96|443.76|444.01|443.81|444.01|443.81|443.96|443.76|1
1756239900000|2025-08-26 20:25:00|444.06|443.86|444.06|443.86|444.06|443.86|444.06|443.86|1
1756240200000|2025-08-26 20:30:00|444.11|443.91|444.11|443.91|444.11|443.91|444.06|443.86|0
1756240500000|2025-08-26 20:35:00|444.06|443.86|444.06|443.86|444.11|443.91|444.06|443.86|0
1756240800000|2025-08-26 20:40:00|444.11|443.91|444.06|443.86|444.11|443.91|444.06|443.86|0
1756241100000|2025-08-26 20:45:00|444.11|443.91|443.91|443.76|444.11|443.91|443.91|443.76|14
1756241400000|2025-08-26 20:50:00|444.01||443.96||444.01||443.96||5
1756241700000|2025-08-26 20:55:00|444.01|443.71|444.61|443.76|444.66|443.76|443.96|443.46|22
1756242000000|2025-08-26 21:00:00|444.66|442.66|445.13|442.68|445.13|442.68|444.66|442.66|0
1756242600000|2025-08-26 21:10:00|444.18|443.58|444.18|443.58|444.18|443.58|444.18|443.58|0
1756245600000|2025-08-26 22:00:00|444.28|443.68|444.28|443.68|444.28|443.68|444.18|443.58|0
1756245900000|2025-08-26 22:05:00|444.18|443.58|444.18|443.58|444.28|443.68|444.18|443.58|0
1756246200000|2025-08-26 22:10:00|444.28|443.68|444.28|443.68|444.28|443.68|444.18|443.58|0
1756246500000|2025-08-26 22:15:00|444.18|443.58|444.18|443.58|444.18|443.58|444.18|443.58|0
1756246800000|2025-08-26 22:20:00|444.28|443.68|444.28|443.68|444.28|443.68|444.28|443.68|0
1756247100000|2025-08-26 22:25:00|444.18|443.58|444.18|443.58|444.28|443.68|444.18|443.58|0
1756247400000|2025-08-26 22:30:00|444.28|443.68|444.28|443.68|444.28|443.68|444.28|443.68|0
1756247700000|2025-08-26 22:35:00|444.18|443.58|444.28|443.68|444.28|443.68|444.18|443.58|0
1756248000000|2025-08-26 22:40:00|444.18|443.58|444.28|443.68|444.28|443.68|444.18|443.58|0
1756248300000|2025-08-26 22:45:00|444.18|443.58|444.28|443.68|444.28|443.68|444.18|443.58|0
1756248600000|2025-08-26 22:50:00|444.18|443.58|444.28|443.68|444.28|443.68|444.18|443.58|0
1756248900000|2025-08-26 22:55:00|444.18|443.58|444.18|443.58|444.18|443.58|444.18|443.58|0
1756249200000|2025-08-26 23:00:00|444.28|443.68|444.18|443.58|444.28|443.68|444.18|443.58|0
1756251000000|2025-08-26 23:30:00|444.28|443.68|444.28|443.68|444.28|443.68|444.18|443.58|0
1756251600000|2025-08-26 23:40:00|444.18|443.58|444.28|443.68|444.28|443.68|444.18|443.58|0
1756251900000|2025-08-26 23:45:00|444.18|443.58|444.18|443.58|444.28|443.68|444.18|443.58|0
1756252800000|2025-08-27 00:00:00|444.08|443.48|444.08|443.48|444.18|443.58|444.08|443.48|0
1756254600000|2025-08-27 00:30:00|444.03|443.78|443.83|443.63|444.13|443.93|443.73|443.43|109
1756254900000|2025-08-27 00:35:00|443.78|443.58|443.43|443.28|443.78|443.58|443.43|443.23|26
1756255200000|2025-08-27 00:40:00|443.38|443.23|443.43|443.28|443.53|443.33|443.18|443.03|168
1756255500000|2025-08-27 00:45:00|443.48|443.23|443.13|442.93|443.48|443.28|443.03|442.83|129
1756255800000|2025-08-27 00:50:00|443.18|442.88|442.93|442.78|443.18|442.93|442.93|442.73|672
1756256100000|2025-08-27 00:55:00|442.98|442.83|443.03|442.83|443.08|442.93|442.88|442.73|322
1756256400000|2025-08-27 01:00:00|442.93|442.78|442.83|442.68|443.03|442.78|442.28|442.08|990
1756256700000|2025-08-27 01:05:00|442.88|442.63|442.58|442.43|442.88|442.73|442.43|442.28|918
1756257000000|2025-08-27 01:10:00|442.63|442.48|442.43|442.28|442.68|442.53|442.13|441.98|570
1756257300000|2025-08-27 01:15:00|442.48|442.33|442.68|442.48|442.78|442.63|442.43|442.33|619
1756257600000|2025-08-27 01:20:00|442.63|442.43|442.48|442.33|442.63|442.43|442.33|442.13|158
1756257900000|2025-08-27 01:25:00|442.43|442.28|442.28|442.13|442.43|442.28|442.18|441.98|323
1756258200000|2025-08-27 01:30:00|442.33|442.08|442.28|442.08|442.43|442.28|442.23|442.08|302
1756258500000|2025-08-27 01:35:00|442.23|442.13|442.43|442.28|442.73|442.53|442.23|442.08|239
1756258800000|2025-08-27 01:40:00|442.38|442.23|442.43|442.28|442.73|442.53|442.33|442.13|257
1756259100000|2025-08-27 01:45:00|442.38|442.23|442.33|442.18|442.58|442.38|442.23|442.08|3741
1756259400000|2025-08-27 01:50:00|442.38|442.13|442.23|442.03|442.38|442.13|442.18|441.98|165
1756259700000|2025-08-27 01:55:00|442.28|442.08|442.18|442.03|442.28|442.08|442.03|441.88|243
1756260000000|2025-08-27 02:00:00|442.23|442.08|442.38|442.23|442.43|442.23|442.13|441.98|145
1756260300000|2025-08-27 02:05:00|442.43|442.28|442.73|442.53|442.73|442.58|442.43|442.28|1312
1756260600000|2025-08-27 02:10:00|442.68|442.58|442.53|442.33|442.73|442.58|442.48|442.33|179
1756260900000|2025-08-27 02:15:00|442.58|442.38|442.68|442.53|442.73|442.53|442.53|442.38|216
1756261200000|2025-08-27 02:20:00|442.63|442.48|442.98|442.83|443.03|442.88|442.63|442.43|257
1756261500000|2025-08-27 02:25:00|443.03|442.88|442.98|442.83|443.08|442.88|442.88|442.73|953
1756261800000|2025-08-27 02:30:00|443.03|442.78|443.03|442.83|443.03|442.83|442.78|442.63|216
1756262100000|2025-08-27 02:35:00|443.08|442.88|443.18|443.03|443.23|443.08|443.03|442.88|390
1756262400000|2025-08-27 02:40:00|443.13|442.98|443.03|442.83|443.13|442.98|442.93|442.73|312
1756262700000|2025-08-27 02:45:00|443.08|442.88|443.18|443.03|443.23|443.03|442.98|442.83|761
1756263000000|2025-08-27 02:50:00|443.13|442.98|443.28|443.13|443.33|443.13|443.13|442.98|995
1756263300000|2025-08-27 02:55:00|443.23|443.08|443.33|443.18|443.33|443.18|443.23|443.03|145
1756263600000|2025-08-27 03:00:00|443.38|443.23|443.53|443.38|443.53|443.38|443.38|443.23|1054
1756263900000|2025-08-27 03:05:00|443.48|443.33|443.53|443.33|443.68|443.48|443.48|443.28|273
1756264200000|2025-08-27 03:10:00|443.48|443.38|443.43|443.28|443.53|443.38|443.43|443.23|146
1756264500000|2025-08-27 03:15:00|443.38|443.23|443.48|443.33|443.53|443.33|443.38|443.23|117
1756264800000|2025-08-27 03:20:00|443.53|443.38|443.73|443.58|443.73|443.58|443.48|443.38|362
1756265100000|2025-08-27 03:25:00|443.78|443.63|443.58|443.43|443.83|443.68|443.53|443.33|238
1756265400000|2025-08-27 03:30:00|443.63|443.48|443.58|443.43|443.63|443.48|443.48|443.33|130
1756265700000|2025-08-27 03:35:00|443.53|443.38|443.38|443.23|443.53|443.38|443.38|443.18|255
1756266000000|2025-08-27 03:40:00|443.43|443.28|443.53|443.38|443.58|443.43|443.43|443.28|321
1756266300000|2025-08-27 03:45:00|443.48|443.33|443.48|443.33|443.58|443.43|443.43|443.28|143
1756266600000|2025-08-27 03:50:00|443.53|443.38|443.58|443.38|443.68|443.53|443.53|443.38|189
1756266900000|2025-08-27 03:55:00|443.63|443.43|443.78|443.63|443.78|443.63|443.63|443.43|207
1756267200000|2025-08-27 04:00:00|443.83|443.58|443.68|443.53|443.83|443.58|443.68|443.53|106
1756267500000|2025-08-27 04:05:00|443.73|443.58|443.63|443.48|443.73|443.58|443.58|443.38|139
1756267800000|2025-08-27 04:10:00|443.68|443.53|443.63|443.48|443.68|443.53|443.63|443.48|162
1756268100000|2025-08-27 04:15:00|443.68|443.53|443.73|443.58|443.78|443.63|443.68|443.53|122
1756268400000|2025-08-27 04:20:00|443.68|443.53|443.58|443.43|443.68|443.53|443.58|443.43|153
1756268700000|2025-08-27 04:25:00|443.63|443.38|443.53|443.38|443.63|443.38|443.53|443.38|195
1756269000000|2025-08-27 04:30:00|443.58|443.43|443.83|443.63|443.83|443.63|443.58|443.43|148
1756269300000|2025-08-27 04:35:00|443.78|443.68|443.73|443.58|443.88|443.68|443.73|443.58|144
1756269600000|2025-08-27 04:40:00|||||||||277
1756269900000|2025-08-27 04:45:00|443.83|443.63|443.78|443.63|443.83|443.68|443.78|443.63|171
1756270200000|2025-08-27 04:50:00|||||||||125
1756270500000|2025-08-27 04:55:00|443.73|443.58|443.73|443.58|443.73|443.58|443.73|443.58|757
1756270800000|2025-08-27 05:00:00|443.63|443.53|443.43|443.28|443.63|443.53|443.43|443.23|242
1756271100000|2025-08-27 05:05:00|443.38|443.23|443.08|442.93|443.38|443.23|443.08|442.93|234
1756271400000|2025-08-27 05:10:00|443.13|442.98|443.03|442.88|443.13|442.98|443.03|442.88|129
1756271700000|2025-08-27 05:15:00|443.08|442.93|443.03|442.88|443.13|442.98|443.03|442.88|226
1756272000000|2025-08-27 05:20:00|443.08|442.93|443.08|442.93|443.23|443.08|443.08|442.93|351
1756272300000|2025-08-27 05:25:00|443.03|442.88|443.08|442.93|443.08|442.93|442.98|442.83|220
1756272600000|2025-08-27 05:30:00|443.03|442.88|442.98|442.83|443.13|442.93|442.98|442.83|151
1756272900000|2025-08-27 05:35:00|442.93|442.78|442.98|442.83|443.03|442.88|442.93|442.78|176
1756273200000|2025-08-27 05:40:00|443.03|442.88|443.03|442.88|443.03|442.88|442.98|442.88|385
1756273500000|2025-08-27 05:45:00|442.98|442.83|442.93|442.78|443.08|442.88|442.93|442.78|169
1756273800000|2025-08-27 05:50:00|442.98|442.83|442.83|442.68|442.98|442.83|442.83|442.68|170
1756274100000|2025-08-27 05:55:00|442.78|442.63|442.88|442.73|442.93|442.78|442.78|442.63|173
1756274400000|2025-08-27 06:00:00|442.83|442.68|442.83|442.68|442.93|442.78|442.78|442.63|363
1756274700000|2025-08-27 06:05:00|442.98|442.78|443.03|442.88|443.08|442.93|442.93|442.78|255
1756275000000|2025-08-27 06:10:00|442.98|442.83|443.03|442.88|443.03|442.88|442.98|442.83|128
1756275300000|2025-08-27 06:15:00|443.08|442.93|443.13|442.98|443.13|442.98|443.08|442.93|276
1756275600000|2025-08-27 06:20:00|443.08|442.93|443.13|442.93|443.13|442.98|442.98|442.83|266
1756275900000|2025-08-27 06:25:00|443.08|442.88|442.78|442.63|443.08|442.88|442.78|442.63|291
1756276200000|2025-08-27 06:30:00|442.73|442.58|442.78|442.63|442.83|442.63|442.63|442.43|190
1756276500000|2025-08-27 06:35:00|442.73|442.58|442.58|442.43|442.73|442.58|442.53|442.38|850
1756276800000|2025-08-27 06:40:00|442.63|442.48|442.63|442.48|442.68|442.53|442.58|442.43|146
1756277100000|2025-08-27 06:45:00|442.58|442.43|442.63|442.48|442.63|442.48|442.58|442.43|240
1756277400000|2025-08-27 06:50:00|442.58|442.43|442.43|442.28|442.58|442.43|442.38|442.23|201
1756277700000|2025-08-27 06:55:00|442.48|442.33|442.43|442.23|442.48|442.33|442.38|442.23|290
1756278000000|2025-08-27 07:00:00|442.38|442.18|442.73|442.58|442.73|442.58|442.23|442.03|1290
1756278300000|2025-08-27 07:05:00|442.68|442.53|442.68|442.53|442.78|442.58|442.53|442.38|231
1756278600000|2025-08-27 07:10:00|442.63|442.48|442.68|442.53|442.78|442.63|442.63|442.48|768
1756278900000|2025-08-27 07:15:00|442.63|442.48|442.53|442.38|442.63|442.48|442.53|442.38|164
1756279200000|2025-08-27 07:20:00|442.48|442.33|442.33|442.18|442.53|442.38|442.28|442.13|395
1756279500000|2025-08-27 07:25:00|442.38|442.23|442.43|442.28|442.43|442.28|442.33|442.18|229
1756279800000|2025-08-27 07:30:00|442.38|442.23|442.43|442.28|442.58|442.43|442.38|442.23|203
1756280100000|2025-08-27 07:35:00|442.48|442.33|442.43|442.28|442.48|442.33|442.38|442.23|166
1756280400000|2025-08-27 07:40:00|442.38|442.23|442.38|442.23|442.43|442.28|442.38|442.23|501
1756280700000|2025-08-27 07:45:00|442.28|442.18|442.43|442.28|442.53|442.38|442.23|442.08|780
1756281000000|2025-08-27 07:50:00|442.48|442.33|442.48|442.33|442.53|442.38|442.48|442.28|172
1756281300000|2025-08-27 07:55:00|442.43|442.28|442.43|442.28|442.43|442.28|442.33|442.18|344
1756281600000|2025-08-27 08:00:00|442.48|442.33|442.48|442.33|442.68|442.48|442.48|442.33|253
1756281900000|2025-08-27 08:05:00|442.43|442.28|442.48|442.33|442.53|442.38|442.43|442.28|207
1756282200000|2025-08-27 08:10:00|442.43|442.28|442.33|442.18|442.48|442.33|442.33|442.18|203
1756282500000|2025-08-27 08:15:00|442.38|442.23|442.43|442.28|442.43|442.28|442.33|442.18|238
1756282800000|2025-08-27 08:20:00|442.38|442.23|442.28|442.13|442.38|442.23|442.23|442.08|479
1756283100000|2025-08-27 08:25:00|442.33|442.18|442.23|442.08|442.33|442.18|442.13|441.98|231
1756283400000|2025-08-27 08:30:00|442.28|442.13|442.13|441.98|442.33|442.18|442.13|441.98|370
1756283700000|2025-08-27 08:35:00|442.08|441.93|442.13|441.98|442.18|442.03|442.03|441.88|291
1756284000000|2025-08-27 08:40:00|442.08|441.93|442.08|441.93|442.13|441.98|442.03|441.88|163
1756284300000|2025-08-27 08:45:00|442.13|441.98|442.08|441.93|442.33|442.18|442.08|441.93|614
1756284600000|2025-08-27 08:50:00|442.03|441.88|442.18|442.03|442.18|442.03|442.03|441.88|203
1756284900000|2025-08-27 08:55:00|442.33|442.13|442.33|442.13|442.38|442.23|442.23|442.03|341
1756285200000|2025-08-27 09:00:00|442.23|442.03|442.28|442.08|442.38|442.23|442.23|442.03|589
1756285500000|2025-08-27 09:05:00|442.38|442.18|442.53|442.38|442.53|442.38|442.38|442.18|158
1756285800000|2025-08-27 09:10:00|442.58|442.43|442.53|442.38|442.63|442.48|442.53|442.33|73
1756286100000|2025-08-27 09:15:00|442.48|442.33|442.48|442.33|442.53|442.38|442.28|442.13|167
1756286400000|2025-08-27 09:20:00|442.58|441.98|442.68|442.08|442.68|442.08|442.58|441.98|0
1756286700000|2025-08-27 09:25:00|||||||||17
1756287300000|2025-08-27 09:35:00|442.78|442.18|442.78|442.18|442.78|442.18|442.78|442.18|98
1756287600000|2025-08-27 09:40:00|442.68|442.08|442.68|442.08|442.78|442.18|442.68|442.08|13
1756287900000|2025-08-27 09:45:00|||||||||17
1756288200000|2025-08-27 09:50:00|442.73|442.53|442.43|442.23|442.73|442.58|442.43|442.23|27
1756288500000|2025-08-27 09:55:00|442.38|442.28|442.38|442.23|442.43|442.28|442.33|442.18|30
1756288800000|2025-08-27 10:00:00|442.33|442.13|442.38|442.23|442.58|442.38|442.33|442.13|28
1756289100000|2025-08-27 10:05:00|442.43|442.28|442.38|442.18|442.48|442.28|442.38|442.18|12
1756289400000|2025-08-27 10:10:00|442.43|442.23|442.53|442.38|442.53|442.38|442.43|442.23|32
1756289700000|2025-08-27 10:15:00|442.58|442.43|442.53|442.38|442.58|442.43|442.53|442.33|9
1756290000000|2025-08-27 10:20:00|442.58|442.33|442.53|442.33|442.58|442.38|442.53|442.33|2
1756290300000|2025-08-27 10:25:00|442.48|442.28|442.53|442.33|442.53|442.38|442.43|442.28|10
1756290600000|2025-08-27 10:30:00|442.48|442.38|442.38|442.23|442.48|442.38|442.38|442.23|7
1756290900000|2025-08-27 10:35:00|442.33|442.18|442.18|441.98|442.38|442.23|442.13|441.93|63
1756291200000|2025-08-27 10:40:00|442.13|442.03|442.13|441.98|442.18|442.03|442.08|441.88|23
1756291500000|2025-08-27 10:45:00|442.18|442.03|442.33|442.13|442.33|442.13|442.13|442.03|10
1756291800000|2025-08-27 10:50:00|442.38|442.18|442.23|442.08|442.43|442.23|442.23|442.08|21
1756292100000|2025-08-27 10:55:00|442.28|442.13|442.28|442.13|442.28|442.13|442.18|441.98|13
1756292400000|2025-08-27 11:00:00|442.23|442.08|442.23|442.08|442.28|442.13|442.23|442.03|7
1756292700000|2025-08-27 11:05:00|442.18|442.03|442.28|442.13|442.28|442.13|442.18|442.03|1
1756293000000|2025-08-27 11:10:00|442.33|442.08|442.33|442.18|442.33|442.18|442.33|442.08|12
1756293300000|2025-08-27 11:15:00|442.38|442.23|442.33|442.13|442.43|442.23|442.33|442.13|8
1756293600000|2025-08-27 11:20:00|442.38|442.18|442.23|442.08|442.38|442.18|442.23|442.08|17
1756293900000|2025-08-27 11:25:00|442.28|442.03|442.18|442.03|442.28|442.08|442.18|442.03|14
1756294200000|2025-08-27 11:30:00|442.23|442.08|442.33|442.13|442.33|442.18|442.23|442.08|19
1756294500000|2025-08-27 11:35:00|442.28|442.08|442.23|442.08|442.33|442.08|442.18|442.03|13
1756294800000|2025-08-27 11:40:00|442.28|442.03|442.13|441.93|442.28|442.08|442.13|441.93|17
1756295100000|2025-08-27 11:45:00|442.08|441.88|442.18|441.98|442.18|441.98|442.08|441.88|118
1756295400000|2025-08-27 11:50:00|442.13|442.03|442.33|442.13|442.33|442.13|442.08|441.93|126
1756295700000|2025-08-27 11:55:00|442.28|442.08|442.23|442.08|442.28|442.13|442.23|442.08|21
1756296000000|2025-08-27 12:00:00|442.28|442.03|442.23|442.08|442.33|442.13|442.18|442.03|26
1756296300000|2025-08-27 12:05:00|442.28|442.13|442.28|442.08|442.33|442.13|442.23|442.03|18
1756296600000|2025-08-27 12:10:00|442.23|442.13|442.38|442.23|442.38|442.23|442.23|442.08|27
1756296900000|2025-08-27 12:15:00|442.33|442.18|442.53|442.28|442.53|442.38|442.33|442.18|14
1756297200000|2025-08-27 12:20:00|442.48|442.33|442.43|442.28|442.53|442.33|442.43|442.28|1
1756297500000|2025-08-27 12:25:00|442.48|442.23|442.43|442.28|442.48|442.33|442.38|442.23|13
1756297800000|2025-08-27 12:30:00|442.48|442.23|442.33|442.13|442.48|442.23|442.28|442.08|13
1756298100000|2025-08-27 12:35:00|442.28|442.08|442.18|441.98|442.28|442.13|442.08|441.88|3
1756298400000|2025-08-27 12:40:00|442.13|441.93|442.08|441.88|442.18|442.03|441.98|441.83|16
1756298700000|2025-08-27 12:45:00|442.13|441.93|442.33|442.13|442.33|442.13|442.08|441.93|19
1756299000000|2025-08-27 12:50:00|442.28|442.08|442.33|442.18|442.33|442.18|442.28|442.08|13
1756299300000|2025-08-27 12:55:00|442.38|442.13|442.33|442.13|442.38|442.23|442.33|442.13|22
1756299600000|2025-08-27 13:00:00|442.38|442.18|442.33|442.13|442.43|442.28|442.33|442.13|33
1756299900000|2025-08-27 13:05:00|442.28|442.18|442.33|442.18|442.38|442.18|442.28|442.08|34
1756300200000|2025-08-27 13:10:00|442.38|442.28|442.53|442.33|442.53|442.33|442.33|442.28|24
1756300500000|2025-08-27 13:15:00|442.48|442.28|442.48|442.33|442.53|442.38|442.48|442.28|42
1756300800000|2025-08-27 13:20:00|442.43|442.28|442.23|442.08|442.48|442.28|442.23|442.08|16
1756301100000|2025-08-27 13:25:00|442.28|442.03|442.13|441.93|442.28|442.03|442.03|441.83|19
1756301400000|2025-08-27 13:30:00|442.08|441.88|442.23|442.03|442.48|442.28|441.98|441.83|90
1756301700000|2025-08-27 13:35:00|442.28|442.13|442.33|442.13|442.38|442.23|442.13|441.93|25
1756302000000|2025-08-27 13:40:00|442.38|442.18|442.68|442.43|442.68|442.43|442.23|442.08|46
1756302300000|2025-08-27 13:45:00|442.63|442.38|442.23|442.03|442.83|442.63|442.18|442.03|46
1756302600000|2025-08-27 13:50:00|442.18|442.08|442.68|442.48|442.68|442.53|442.13|441.98|152
1756302900000|2025-08-27 13:55:00|442.63|442.53|442.23|442.03|442.73|442.53|442.18|442.03|95
1756303200000|2025-08-27 14:00:00|442.18|441.98|441.93|441.73|442.28|442.08|441.93|441.73|67
1756303500000|2025-08-27 14:05:00|441.88|441.68|442.28|442.08|442.28|442.08|441.83|441.63|32
1756303800000|2025-08-27 14:10:00|442.23|441.98|442.33|442.13|442.38|442.18|442.18|441.93|6
1756304100000|2025-08-27 14:15:00|442.38|442.18|442.33|442.13|442.48|442.23|442.28|442.08|116
1756304400000|2025-08-27 14:20:00|442.28|442.08|442.23|442.03|442.43|442.23|442.18|442.03|17
1756304700000|2025-08-27 14:25:00|442.18|442.08|441.98|441.83|442.23|442.08|441.98|441.83|17
1756305000000|2025-08-27 14:30:00|441.93|441.78|441.83|441.68|442.03|441.83|441.83|441.68|25
1756305300000|2025-08-27 14:35:00|441.78|441.63|441.43|441.28|441.78|441.63|441.43|441.23|69
1756305600000|2025-08-27 14:40:00|441.38|441.23|441.43|441.28|441.58|441.43|441.33|441.13|31
1756305900000|2025-08-27 14:45:00|441.38|441.23|441.38|441.18|441.43|441.23|441.13|440.98|14
1756306200000|2025-08-27 14:50:00|441.33|441.13|441.68|441.48|441.78|441.63|441.28|441.13|17
1756306500000|2025-08-27 14:55:00|441.63|441.53|441.83|441.68|441.88|441.68|441.63|441.53|14
1756306800000|2025-08-27 15:00:00|441.88|441.73|441.93|441.78|442.03|441.83|441.88|441.68|12
1756307100000|2025-08-27 15:05:00|441.98|441.83|442.18|441.98|442.18|442.03|441.98|441.78|15
1756307400000|2025-08-27 15:10:00|442.13|441.93|442.13|441.93|442.18|441.98|442.08|441.93|13
1756307700000|2025-08-27 15:15:00|442.08|441.98|441.93|441.73|442.08|441.98|441.83|441.68|18
1756308000000|2025-08-27 15:20:00|441.88|441.78|441.78|441.58|441.98|441.78|441.73|441.53|48
1756308300000|2025-08-27 15:25:00|441.73|441.53|441.73|441.53|441.88|441.68|441.68|441.53|103
1756308600000|2025-08-27 15:30:00|441.78|441.58|441.68|441.48|441.78|441.58|441.58|441.38|19
1756308900000|2025-08-27 15:35:00|441.63|441.43|441.78|441.58|441.78|441.63|441.43|441.23|55
1756309200000|2025-08-27 15:40:00|441.73|441.53|441.58|441.38|441.73|441.53|441.58|441.38|22
1756309500000|2025-08-27 15:45:00|441.53|441.33|441.58|441.38|441.63|441.43|441.53|441.28|86
1756309800000|2025-08-27 15:50:00|441.53|441.33|441.33|441.18|441.53|441.33|441.33|441.13|19
1756310100000|2025-08-27 15:55:00|441.28|441.13|441.33|441.13|441.48|441.28|441.28|441.13|103
1756310400000|2025-08-27 16:00:00|441.28|441.18|441.48|441.33|441.48|441.33|441.28|441.13|9
1756310700000|2025-08-27 16:05:00|441.43|441.28|441.48|441.33|441.48|441.33|441.43|441.18|7
1756311000000|2025-08-27 16:10:00|441.43|441.28|441.38|441.18|441.48|441.33|441.38|441.13|14
1756311300000|2025-08-27 16:15:00|441.33|441.23|441.33|441.18|441.43|441.23|441.33|441.18|10
1756311600000|2025-08-27 16:20:00|441.28|441.13|441.03|440.83|441.28|441.13|441.03|440.83|14
1756311900000|2025-08-27 16:25:00|440.98|440.88|441.08|440.88|441.08|440.93|440.93|440.73|15
1756312200000|2025-08-27 16:30:00|441.03|440.83|441.23|441.03|441.23|441.03|441.03|440.83|7
1756312500000|2025-08-27 16:35:00|441.18|440.98|441.18|440.98|441.23|440.98|441.03|440.78|3
1756312800000|2025-08-27 16:40:00|441.23|441.03|441.28|441.08|441.33|441.13|441.23|441.03|0
1756313100000|2025-08-27 16:45:00|441.23|441.03|441.28|441.08|441.33|441.13|441.23|440.98|9
1756313400000|2025-08-27 16:50:00|441.33|441.13|441.33|441.18|441.33|441.18|441.28|441.08|85
1756313700000|2025-08-27 16:55:00|441.28|441.13|441.28|441.08|441.38|441.23|441.28|441.08|18
1756314000000|2025-08-27 17:00:00|441.23|441.03|441.28|441.08|441.38|441.18|441.18|441.03|43
1756314300000|2025-08-27 17:05:00|441.23|441.13|441.23|441.03|441.23|441.13|441.23|441.03|9
1756314600000|2025-08-27 17:10:00|441.28||441.28||441.28||441.28||3
1756314900000|2025-08-27 17:15:00|441.23|441.08|441.33|441.13|441.33|441.13|441.23|441.03|5
1756315200000|2025-08-27 17:20:00|441.28|441.08|441.28|441.08|441.28|441.13|441.23|441.03|1
1756315500000|2025-08-27 17:25:00|441.33|441.13|441.33|441.13|441.33|441.13|441.33|441.03|0
1756315800000|2025-08-27 17:30:00|441.38|441.18|441.43|441.23|441.48|441.23|441.38|441.18|1
1756316100000|2025-08-27 17:35:00|441.33|441.18|441.43|441.13|441.43|441.18|441.33|441.13|4
1756316400000|2025-08-27 17:40:00|441.38||441.38||441.43||441.38||0
1756316700000|2025-08-27 17:45:00|441.33|441.18|441.43|441.23|441.43|441.23|441.33|441.13|1
1756317000000|2025-08-27 17:50:00|441.48|441.28|441.58|441.33|441.58|441.33|441.48|441.28|2
1756317300000|2025-08-27 17:55:00|441.53|441.38|441.58|441.43|441.58|441.43|441.53|441.38|2
1756317600000|2025-08-27 18:00:00|441.63|441.48|441.63|441.43|441.63|441.48|441.53|441.38|10
1756317900000|2025-08-27 18:05:00|441.53|441.38|441.58|441.38|441.63|441.43|441.53|441.33|13
1756318200000|2025-08-27 18:10:00|441.63|441.43|441.73|441.53|441.73|441.53|441.63|441.38|5
1756318500000|2025-08-27 18:15:00|441.78|441.58|441.68|441.53|441.78|441.58|441.68|441.53|1
1756318800000|2025-08-27 18:20:00|441.73|441.48|441.58|441.43|441.73|441.53|441.53|441.38|11
1756319100000|2025-08-27 18:25:00|441.68|441.38|441.83|441.63|441.83|441.63|441.63|441.38|50
1756319400000|2025-08-27 18:30:00|441.88|441.68|441.83|441.63|441.88|441.68|441.78|441.63|4
1756319700000|2025-08-27 18:35:00|441.78|441.68|441.83|441.63|441.83|441.68|441.78|441.58|6
1756320000000|2025-08-27 18:40:00|441.78|441.58|441.83|441.68|441.83|441.68|441.78|441.58|1
1756320300000|2025-08-27 18:45:00|441.88|441.73|441.88|441.68|441.93|441.73|441.78|441.63|19
1756320600000|2025-08-27 18:50:00|441.83|441.63|441.83|441.63|441.88|441.68|441.83|441.63|1
1756320900000|2025-08-27 18:55:00|441.78|441.68|441.68|441.48|441.83|441.68|441.63|441.43|1
1756321200000|2025-08-27 19:00:00|441.63|441.53|441.63|441.43|441.68|441.53|441.63|441.43|21
1756321500000|2025-08-27 19:05:00|441.68|441.48|441.68|441.53|441.73|441.58|441.68|441.48|6
1756321800000|2025-08-27 19:10:00|441.63|441.48|441.33|441.13|441.68|441.48|441.23|441.08|9
1756322100000|2025-08-27 19:15:00|441.38|441.18|441.53|441.33|441.53|441.33|441.38|441.18|14
1756322400000|2025-08-27 19:20:00|441.48|441.28|441.63|441.43|441.63|441.43|441.48|441.28|5
1756322700000|2025-08-27 19:25:00|441.68|441.48|441.63|441.43|441.68|441.48|441.63|441.43|3
1756323000000|2025-08-27 19:30:00|441.58|441.48|441.53|441.38|441.58|441.48|441.53|441.33|12
1756323300000|2025-08-27 19:35:00|441.58|441.43|441.68|441.53|441.68|441.53|441.53|441.38|30
1756323600000|2025-08-27 19:40:00|441.78|441.58|441.78|441.63|441.83|441.68|441.78|441.58|8
1756323900000|2025-08-27 19:45:00|441.83|441.68|441.83|441.63|441.88|441.73|441.78|441.63|4
1756324200000|2025-08-27 19:50:00|441.88|441.68|441.78|441.53|441.88|441.68|441.73|441.53|2
1756324500000|2025-08-27 19:55:00|441.83|441.58|441.63|441.38|441.88|441.68|441.63|441.38|6
1756324800000|2025-08-27 20:00:00|441.53|441.33|441.53|441.28|441.58|441.38|441.53|441.28|45
1756325100000|2025-08-27 20:05:00|441.58|441.33|441.58|441.33|441.58|441.38|441.58|441.28|0
1756325400000|2025-08-27 20:10:00|441.53|441.28|441.53|441.33|441.53|441.38|441.48|441.23|0
1756325700000|2025-08-27 20:15:00|441.58|441.38|441.53|441.33|441.58|441.38|441.53|441.33|0
1756326000000|2025-08-27 20:20:00|441.58|441.38|440.83|440.58|441.68|441.48|440.73|440.53|75
1756326300000|2025-08-27 20:25:00|440.88|440.63|441.18|440.93|441.18|440.93|440.83|440.53|2
1756326600000|2025-08-27 20:30:00|441.13|440.98|441.03|440.78|441.18|440.98|440.93|440.68|2
1756326900000|2025-08-27 20:35:00|441.08|440.83|441.18|440.98|441.18|440.98|441.03|440.78|0
1756327200000|2025-08-27 20:40:00|441.13|441.03|441.43|441.03|441.43|441.08|441.13|440.93|21
1756327500000|2025-08-27 20:45:00|441.38|441.08|441.78|441.38|441.83|441.38|441.38|441.08|28
1756327800000|2025-08-27 20:50:00|441.73||441.73||441.73||441.73||4
1756328100000|2025-08-27 20:55:00|441.78|441.43|441.83|441.13|441.83|441.43|441.73|441.08|8
1756328400000|2025-08-27 21:00:00|441.98|440.53|441.9|440.7|442.03|440.8|441.83|440.53|0
1756328700000|2025-08-27 21:05:00|443.1|443.3|444.2|443.4|444.2|443.4|443.1|443.3|8
1756329000000|2025-08-27 21:10:00|444.9|443.45|444.25|443.65|444.9|443.75|444.25|443.45|8
1756329300000|2025-08-27 21:15:00|444.35|443.75|444.25|443.65|444.35|443.75|444.25|443.65|0
1756329900000|2025-08-27 21:25:00|444.35|443.75|444.25|443.65|444.35|443.75|444.25|443.65|0
1756330200000|2025-08-27 21:30:00|444.35|443.75|444.25|443.65|444.35|443.75|444.25|443.65|0
1756331400000|2025-08-27 21:50:00|444.15|443.55|444.25|443.65|444.25|443.65|444.15|443.55|0
1756331700000|2025-08-27 21:55:00|444.15|443.55|444.15|443.55|444.25|443.65|444.15|443.55|0
1756332000000|2025-08-27 22:00:00|444.05|443.45|443.85|443.25|444.05|443.45|443.65|443.05|0
1756332300000|2025-08-27 22:05:00|443.75|443.15|443.75|443.15|443.85|443.25|443.65|443.05|0
1756332600000|2025-08-27 22:10:00|443.85|443.25|443.75|443.15|443.95|443.35|443.75|443.15|0
1756332900000|2025-08-27 22:15:00|443.65|443.05|443.65|443.05|443.75|443.15|443.65|443.05|0
1756333200000|2025-08-27 22:20:00|443.75|443.15|443.65|443.05|443.75|443.15|443.65|443.05|0
1756333500000|2025-08-27 22:25:00|443.75|443.15|443.75|443.15|443.75|443.15|443.65|443.05|0
1756333800000|2025-08-27 22:30:00|443.85|443.25|443.95|443.35|443.95|443.35|443.75|443.15|0
1756334100000|2025-08-27 22:35:00|443.85|443.25|443.95|443.35|443.95|443.35|443.85|443.25|0
1756334400000|2025-08-27 22:40:00|443.85|443.25|443.85|443.25|443.95|443.35|443.85|443.25|0
1756334700000|2025-08-27 22:45:00|443.75|443.15|443.75|443.15|443.85|443.25|443.75|443.15|0
1756335000000|2025-08-27 22:50:00|443.85|443.25|443.85|443.25|443.85|443.25|443.85|443.25|0
1756335300000|2025-08-27 22:55:00|443.75|443.15|443.75|443.15|443.75|443.15|443.75|443.15|0
1756335600000|2025-08-27 23:00:00|443.85|443.25|443.85|443.25|443.85|443.25|443.75|443.15|0
1756335900000|2025-08-27 23:05:00|443.75|443.15|443.85|443.25|443.85|443.25|443.75|443.15|0
1756336200000|2025-08-27 23:10:00|443.75|443.15|443.75|443.15|443.85|443.25|443.75|443.15|0
1756336500000|2025-08-27 23:15:00|443.65|443.05|443.65|443.05|443.75|443.15|443.65|443.05|0
1756336800000|2025-08-27 23:20:00|443.75|443.15|443.65|443.05|443.75|443.15|443.65|443.05|0
1756337100000|2025-08-27 23:25:00|443.75|443.15|443.75|443.15|443.75|443.15|443.75|443.15|0
1756337400000|2025-08-27 23:30:00|443.65|443.05|443.75|443.15|443.75|443.15|443.65|443.05|0
1756337700000|2025-08-27 23:35:00|443.65|443.05|443.75|443.15|443.75|443.15|443.65|443.05|0
1756338000000|2025-08-27 23:40:00|443.65|443.05|443.65|443.05|443.75|443.15|443.65|443.05|0
1756338300000|2025-08-27 23:45:00|443.75|443.15|443.65|443.05|443.75|443.15|443.65|443.05|0
1756338600000|2025-08-27 23:50:00|443.75|443.15|443.65|443.05|443.75|443.15|443.55|442.95|0
1756338900000|2025-08-27 23:55:00|443.55|442.95|443.65|443.05|443.65|443.05|443.55|442.95|0
1756339200000|2025-08-28 00:00:00|443.55|442.95|443.65|443.05|443.65|443.05|443.55|442.95|0
1756339500000|2025-08-28 00:05:00|443.55|442.95|443.75|443.15|443.75|443.15|443.55|442.95|0
1756339800000|2025-08-28 00:10:00|443.65|443.05|443.65|443.05|443.75|443.15|443.65|443.05|0
1756340100000|2025-08-28 00:15:00|443.55|442.95|443.55|442.95|443.65|443.05|443.45|442.85|0
1756340400000|2025-08-28 00:20:00|443.45|442.85|443.45|442.85|443.55|442.95|443.45|442.85|0
1756340700000|2025-08-28 00:25:00|443.35|442.75|443.55|442.95|443.55|442.95|443.35|442.75|0
1756341000000|2025-08-28 00:30:00|442.9|442.35|439.6|439.35|442.9|442.35|439.6|439.35|444
1756341300000|2025-08-28 00:35:00|439.55|439.3|439.85|439.65|439.95|439.75|439.25|439.05|188
1756341600000|2025-08-28 00:40:00|439.8|439.7|440.45|440.25|441.3|441.1|439.8|439.7|380
1756341900000|2025-08-28 00:45:00|440.4|440.2|440.55|440.4|440.85|440.7|440.35|440.15|147
1756342200000|2025-08-28 00:50:00|440.6|440.35|440.6|440.45|440.7|440.5|440.35|440.2|100
1756342500000|2025-08-28 00:55:00|440.7|440.5|440.4|440.25|440.7|440.5|440.35|440.2|80
1756342800000|2025-08-28 01:00:00|440.35|440.2|440.3|440.15|440.9|440.75|440.3|440.1|488
1756343100000|2025-08-28 01:05:00|440.35|440.2|440.6|440.4|440.9|440.75|440.35|440.2|203
1756343400000|2025-08-28 01:10:00|440.65|440.45|440.7|440.5|440.85|440.65|440.55|440.35|450
1756343700000|2025-08-28 01:15:00|440.65|440.45|440.4|440.2|440.65|440.5|440.35|440.2|214
1756344000000|2025-08-28 01:20:00|440.35|440.15|440.55|440.4|440.65|440.5|440.15|440|131
1756344300000|2025-08-28 01:25:00|440.5|440.35|441.05|440.85|441.1|440.95|440.5|440.3|200
1756344600000|2025-08-28 01:30:00|441.1|440.9|440.9|440.75|441.2|441|440.65|440.45|307
1756344900000|2025-08-28 01:35:00|441|440.85|441.25|441.1|441.5|441.35|440.95|440.8|385
1756345200000|2025-08-28 01:40:00|441.3|441.15|441.15|441|441.35|441.15|441.1|440.95|198
1756345500000|2025-08-28 01:45:00|441.1|440.9|441.1|440.95|441.2|441.05|441.05|440.85|155
1756345800000|2025-08-28 01:50:00|441.05|440.9|441.1|440.9|441.3|441.15|441.05|440.85|191
1756346100000|2025-08-28 01:55:00|441.05|440.95|441.05|440.9|441.35|441.2|441.05|440.85|154
1756346400000|2025-08-28 02:00:00|441|440.85|441.15|441|441.15|441|440.95|440.8|111
1756346700000|2025-08-28 02:05:00|441.2|440.95|441.1|440.95|441.4|441.25|441.05|440.9|168
1756347000000|2025-08-28 02:10:00|441.2|441|441.1|440.95|441.2|441|441.1|440.95|47
1756347300000|2025-08-28 02:15:00|441.15|441|441.1|440.95|441.25|441.1|441.1|440.95|83
1756347600000|2025-08-28 02:20:00|441.2|440.9|441.45|441.3|441.45|441.3|441.15|440.9|84
1756347900000|2025-08-28 02:25:00|441.5|441.35|441.4|441.25|441.6|441.45|441.3|441.15|117
1756348200000|2025-08-28 02:30:00|441.45|441.15|441.3|441.15|441.45|441.25|441.2|441.05|129
1756348500000|2025-08-28 02:35:00|441.25|441.1|441.1|440.95|441.35|441.2|441.1|440.95|121
1756348800000|2025-08-28 02:40:00|441.05|440.85|440.95|440.8|441.05|440.85|440.8|440.65|183
1756349100000|2025-08-28 02:45:00|440.9|440.75|440.85|440.7|441|440.8|440.8|440.6|202
1756349400000|2025-08-28 02:50:00|440.75|440.6|440.85|440.7|440.85|440.7|440.7|440.55|81
1756349700000|2025-08-28 02:55:00|440.75|440.65|440.9|440.75|441|440.85|440.75|440.6|90
1756350000000|2025-08-28 03:00:00|440.85|440.7|441.05|440.9|441.15|441|440.85|440.7|135
1756350300000|2025-08-28 03:05:00|441.1|440.85|441.3|441.15|441.4|441.2|441.1|440.85|135
1756350600000|2025-08-28 03:10:00|441.35|441.2|441.5|441.35|441.6|441.45|441.35|441.2|139
1756350900000|2025-08-28 03:15:00|441.55|441.4|441.5|441.35|441.6|441.45|441.5|441.3|77
1756351200000|2025-08-28 03:20:00|441.55|441.4|441.55|441.4|441.6|441.45|441.3|441.15|93
1756351500000|2025-08-28 03:25:00|441.6|441.45|441.7|441.55|441.8|441.65|441.55|441.4|108
1756351800000|2025-08-28 03:30:00|441.65|441.5|441.5|441.35|441.7|441.55|441.5|441.35|83
1756352100000|2025-08-28 03:35:00|441.55|441.4|441.4|441.25|441.55|441.4|441.35|441.15|116
1756352400000|2025-08-28 03:40:00|441.45|441.3|441.2|441.05|441.45|441.3|441.2|441.05|82
1756352700000|2025-08-28 03:45:00|441.15|441|441.15|441|441.15|441|441.05|440.9|256
1756353000000|2025-08-28 03:50:00|441.2|441.05|441.05|440.9|441.25|441.1|441|440.85|91
1756353300000|2025-08-28 03:55:00|441|440.85|441.15|441|441.2|441.05|441|440.85|73
1756353600000|2025-08-28 04:00:00|441.1|440.95|441|440.85|441.2|441.05|441|440.85|81
1756353900000|2025-08-28 04:05:00|441.05|440.9|441.05|440.9|441.05|440.9|440.95|440.8|67
1756354200000|2025-08-28 04:10:00|441|440.85|441|440.85|441.05|440.9|440.95|440.8|47
1756354500000|2025-08-28 04:15:00|440.95|440.75|440.9|440.75|440.95|440.8|440.9|440.75|38
1756354800000|2025-08-28 04:20:00|440.85|440.7|440.9|440.75|440.95|440.8|440.85|440.7|77
1756355100000|2025-08-28 04:25:00|440.95|440.8|441.3|441.15|441.3|441.15|440.95|440.8|91
1756355400000|2025-08-28 04:30:00|441.35|441.2|441.4|441.25|441.45|441.3|441.35|441.2|45
1756355700000|2025-08-28 04:35:00|441.35|441.2|441.2|441.05|441.35|441.2|441.2|441|60
1756356000000|2025-08-28 04:40:00|441.3|441.15|441.25|441.1|441.35|441.2|441.25|441.1|55
1756356300000|2025-08-28 04:45:00|441.3|441.15|441.25|441.1|441.3|441.15|441.25|441.1|50
1756356600000|2025-08-28 04:50:00|441.3|441.15|441.1|440.95|441.3|441.15|441.1|440.95|78
1756356900000|2025-08-28 04:55:00|441.05|440.9|441.1|440.95|441.1|440.95|441|440.85|72
1756357200000|2025-08-28 05:00:00|441|440.85|441.15|441|441.2|441|440.9|440.75|157
1756357500000|2025-08-28 05:05:00|441.2|441.05|441.35|441.2|441.4|441.2|441.15|441|102
1756357800000|2025-08-28 05:10:00|441.3|441.15|441.25|441.1|441.35|441.15|441.1|440.95|116
1756358100000|2025-08-28 05:15:00|441.2|441.05|441.25|441.1|441.4|441.25|441.2|441.05|52
1756358400000|2025-08-28 05:20:00|441.3|441.15|441.25|441.1|441.35|441.2|441.2|441|74
1756358700000|2025-08-28 05:25:00|441.3|441.15|441.2|441|441.35|441.2|441.15|440.95|128
1756359000000|2025-08-28 05:30:00|441.15|440.95|440.9|440.75|441.2|440.95|440.85|440.65|107
1756359300000|2025-08-28 05:35:00|440.95|440.8|440.8|440.65|441.1|440.9|440.8|440.65|60
1756359600000|2025-08-28 05:40:00|440.9|440.7|440.45|440.3|440.95|440.8|440.45|440.3|294
1756359900000|2025-08-28 05:45:00|440.4|440.25|440.45|440.3|440.5|440.35|440.4|440.2|220
1756360200000|2025-08-28 05:50:00|440.5|440.35|440.55|440.4|440.55|440.4|440.45|440.3|68
1756360500000|2025-08-28 05:55:00|440.5|440.35|440.4|440.25|440.6|440.45|440.4|440.2|72
1756360800000|2025-08-28 06:00:00|440.45|440.3|440.5|440.3|440.6|440.4|440.45|440.3|89
1756361100000|2025-08-28 06:05:00|440.55|440.35|440.65|440.45|440.65|440.5|440.55|440.3|62
1756361400000|2025-08-28 06:10:00|440.75|440.5|440.75|440.6|440.85|440.65|440.75|440.45|64
1756361700000|2025-08-28 06:15:00|440.7|440.55|440.65|440.5|440.75|440.6|440.6|440.45|85
1756362000000|2025-08-28 06:20:00|440.7|440.55|440.65|440.5|440.75|440.6|440.65|440.5|60
1756362300000|2025-08-28 06:25:00|440.7|440.55|440.75|440.6|440.8|440.65|440.55|440.35|212
1756362600000|2025-08-28 06:30:00|440.7|440.5|441|440.85|441.1|440.95|440.65|440.5|310
1756362900000|2025-08-28 06:35:00|441.05|440.9|441.25|441.1|441.25|441.1|441.05|440.85|172
1756363200000|2025-08-28 06:40:00|441.2|441.05|441.3|441.15|441.3|441.15|441.2|441.05|111
1756363500000|2025-08-28 06:45:00|441.2|441.05|441.15|440.95|441.25|441.1|441.05|440.9|161
1756363800000|2025-08-28 06:50:00|441.1|440.9|441.1|440.95|441.15|440.95|440.9|440.75|159
1756364100000|2025-08-28 06:55:00|441.15|441|440.9|440.75|441.2|441|440.85|440.7|156
1756364400000|2025-08-28 07:00:00|440.95|440.8|441.2|441.05|441.2|441.05|440.85|440.7|118
1756364700000|2025-08-28 07:05:00|441.15|441|441.2|441.05|441.3|441.15|441.15|441|147
1756365000000|2025-08-28 07:10:00|441.25|441|441.1|440.9|441.25|441.1|441.05|440.9|105
1756365300000|2025-08-28 07:15:00|441.05|440.85|441.05|440.85|441.05|440.85|440.8|440.6|152
1756365600000|2025-08-28 07:20:00|441|440.9|440.95|440.8|441.1|440.95|440.95|440.8|195
1756365900000|2025-08-28 07:25:00|441|440.85|440.95|440.8|441.05|440.9|440.9|440.75|68
1756366200000|2025-08-28 07:30:00|441|440.85|441.15|441|441.15|441|440.95|440.75|146
1756366500000|2025-08-28 07:35:00|441.2|441.05|441.25|441.1|441.35|441.15|441.2|441|221
1756366800000|2025-08-28 07:40:00|441.2|441.05|441.3|441.15|441.35|441.2|441.2|441.05|116
1756367100000|2025-08-28 07:45:00|441.25|441.1|441.25|441.1|441.3|441.15|441.2|441|94
1756367400000|2025-08-28 07:50:00|441.35|441.05|441.25|441.1|441.35|441.15|441.25|441.05|185
1756367700000|2025-08-28 07:55:00|441.3|441.15|441.3|441.15|441.45|441.3|441.3|441.1|144
1756368000000|2025-08-28 08:00:00|441.25|441.1|441.35|441.2|441.4|441.25|441.25|441.1|75
1756368300000|2025-08-28 08:05:00|441.4|441.25|441.2|441.05|441.4|441.25|441.2|441.05|117
1756368600000|2025-08-28 08:10:00|441.15|441|441.25|441.1|441.35|441.15|441.15|440.95|77
1756368900000|2025-08-28 08:15:00|441.35|441.2|441.3|441.1|441.35|441.2|441.3|441.1|130
1756369200000|2025-08-28 08:20:00|441.25|441.15|441.2|441.05|441.3|441.15|441.2|441.05|81
1756369500000|2025-08-28 08:25:00|441.15|441|441.35|441.2|441.4|441.25|441.15|441|288
1756369800000|2025-08-28 08:30:00|441.3|441.15|441.4|441.25|441.65|441.5|441.3|441.15|138
1756370100000|2025-08-28 08:35:00|441.35|441.2|441.3|441.1|441.4|441.25|441.25|441.1|92
1756370400000|2025-08-28 08:40:00|441.25|441.15|441.3|441.1|441.45|441.25|441.2|441.05|113
1756370700000|2025-08-28 08:45:00|441.25|441.05|441.25|441.05|441.3|441.15|441.2|441|179
1756371000000|2025-08-28 08:50:00|441.2|441.1|441.15|441|441.25|441.1|441.05|440.85|129
1756371300000|2025-08-28 08:55:00|441.1|440.95|441.1|440.95|441.15|441|441.05|440.85|256
1756371600000|2025-08-28 09:00:00|441.15|441|441.25|441.05|441.3|441.1|441.05|440.9|351
1756371900000|2025-08-28 09:05:00|441.3|441.1|441.25|441.1|441.35|441.15|441.15|440.95|150
1756372200000|2025-08-28 09:10:00|441.3|441.15|441.25|441.1|441.35|441.15|441.25|441.05|51
1756372500000|2025-08-28 09:15:00|441.3|441.15|441.2|441|441.3|441.15|441.1|440.9|124
1756372800000|2025-08-28 09:20:00|441.35|440.75|441.25|440.65|441.35|440.75|441.25|440.65|0
1756373100000|2025-08-28 09:25:00|||||||||3
1756373400000|2025-08-28 09:30:00|441.15|440.55|441.25|440.65|441.25|440.65|441.15|440.55|0
1756373700000|2025-08-28 09:35:00|441.15|440.55|441.25|440.65|441.25|440.65|441.15|440.55|70
1756374000000|2025-08-28 09:40:00|441.15|440.55|441.15|440.55|441.25|440.65|441.15|440.55|0
1756374300000|2025-08-28 09:45:00|441.25|440.65|441.15|440.55|441.25|440.65|441.15|440.55|15
1756374600000|2025-08-28 09:50:00|440.7|440.5|440.8|440.6|440.8|440.6|440.7|440.5|6
1756374900000|2025-08-28 09:55:00|440.85|440.7|441|440.8|441|440.8|440.85|440.7|6
1756375200000|2025-08-28 10:00:00|440.95|440.75|441|440.8|441|440.8|440.95|440.75|2
1756375500000|2025-08-28 10:05:00|440.95|440.75|441|440.85|441.15|440.95|440.75|440.55|32
1756375800000|2025-08-28 10:10:00|440.95|440.8|441|440.8|441|440.8|440.85|440.7|15
1756376100000|2025-08-28 10:15:00|440.95|440.85|440.85|440.6|441|440.85|440.85|440.6|6
1756376400000|2025-08-28 10:20:00|440.75|440.55|440.75|440.55|440.8|440.6|440.7|440.5|7
1756376700000|2025-08-28 10:25:00|440.8|440.6|440.9|440.7|440.9|440.7|440.75|440.55|3
1756377000000|2025-08-28 10:30:00|440.85|440.65|440.8|440.65|440.9|440.75|440.75|440.55|15
1756377300000|2025-08-28 10:35:00|440.75|440.6|440.7|440.55|440.8|440.65|440.7|440.55|1
1756377600000|2025-08-28 10:40:00|440.65|440.5|440.55|440.35|440.7|440.55|440.5|440.35|32
1756377900000|2025-08-28 10:45:00|440.5|440.4|440.7|440.5|440.75|440.55|440.5|440.35|26
1756378200000|2025-08-28 10:50:00|440.65|440.45|440.7|440.5|440.7|440.5|440.6|440.4|4
1756378500000|2025-08-28 10:55:00|440.65|440.45|440.65|440.45|440.75|440.5|440.55|440.4|11
1756378800000|2025-08-28 11:00:00|440.7|440.5|440.8|440.6|440.85|440.7|440.6|440.45|16
1756379100000|2025-08-28 11:05:00|440.75|440.55|440.6|440.45|440.8|440.55|440.6|440.45|2
1756379400000|2025-08-28 11:10:00|440.55|440.4|440.55|440.4|440.6|440.45|440.55|440.4|3
1756379700000|2025-08-28 11:15:00|440.5|440.35|440.45|440.3|440.55|440.35|440.45|440.3|17
1756380000000|2025-08-28 11:20:00|440.4|440.25|440.5|440.3|440.5|440.35|440.4|440.25|7
1756380300000|2025-08-28 11:25:00|440.55|440.35|440.6|440.45|440.6|440.45|440.5|440.3|6
1756380600000|2025-08-28 11:30:00|440.55|440.4|440.7|440.5|440.75|440.5|440.55|440.4|13
1756380900000|2025-08-28 11:35:00|440.75|440.55|440.7|440.55|440.75|440.55|440.7|440.55|0
1756381200000|2025-08-28 11:40:00|440.65|440.5|440.7|440.55|440.75|440.55|440.65|440.45|12
1756381500000|2025-08-28 11:45:00|440.8|440.65|440.9|440.7|440.95|440.8|440.8|440.65|27
1756381800000|2025-08-28 11:50:00|440.85|440.75|440.95|440.7|440.95|440.75|440.85|440.65|8
1756382100000|2025-08-28 11:55:00|440.9|440.75|440.9|440.7|440.95|440.75|440.9|440.65|3
1756382400000|2025-08-28 12:00:00|440.85|440.65|440.9|440.75|441|440.75|440.75|440.5|102
1756382700000|2025-08-28 12:05:00|440.95|440.8|441.1|440.9|441.1|440.95|440.95|440.8|14
1756383000000|2025-08-28 12:10:00|441.05|440.85|440.85|440.7|441.05|440.9|440.85|440.65|46
1756383300000|2025-08-28 12:15:00|440.8|440.65|440.9|440.75|440.95|440.8|440.8|440.6|28
1756383600000|2025-08-28 12:20:00|440.85|440.7|440.9|440.7|440.9|440.75|440.8|440.65|5
1756383900000|2025-08-28 12:25:00|440.85|440.65|440.9|440.5|440.9|440.7|440.75|440.5|6
1756384200000|2025-08-28 12:30:00|440.85|440.6|441|440.85|441.3|440.95|440.85|440.6|49
1756384500000|2025-08-28 12:35:00|440.95|440.8|440.9|440.7|440.95|440.8|440.8|440.65|34
1756384800000|2025-08-28 12:40:00|440.95|440.8|441.2|441|441.2|441|440.95|440.8|33
1756385100000|2025-08-28 12:45:00|441.15|441.05|441.1|440.95|441.2|441.05|441.1|440.95|3
1756385400000|2025-08-28 12:50:00|441.15|440.9|441.2|441|441.25|441.05|441.1|440.9|18
1756385700000|2025-08-28 12:55:00|441.15|441.05|441.05|440.85|441.25|441.05|441|440.85|35
1756386000000|2025-08-28 13:00:00|441|440.8|441.1|440.9|441.1|440.95|440.9|440.75|37
1756386300000|2025-08-28 13:05:00|441.05|440.95|441|440.85|441.05|440.95|440.95|440.8|41
1756386600000|2025-08-28 13:10:00|441.05|440.9|441.25|441.05|441.25|441.05|441.05|440.9|9
1756386900000|2025-08-28 13:15:00|441.2|441|441.2|441.05|441.2|441.05|441.15|441|22
1756387200000|2025-08-28 13:20:00|441.25|441.1|441.15|441|441.25|441.1|441.1|440.95|39
1756387500000|2025-08-28 13:25:00|441.1|440.9|441.15|441|441.25|441.05|441.05|440.9|64
1756387800000|2025-08-28 13:30:00|441.05|440.95|440.35|440.15|441.25|441.05|440.25|440.05|111
1756388100000|2025-08-28 13:35:00|440.3|440.05|440.9|440.65|441|440.8|440.3|440.05|62
1756388400000|2025-08-28 13:40:00|440.85|440.7|440.9|440.7|441.05|440.85|440.65|440.45|44
1756388700000|2025-08-28 13:45:00|441|440.75|440.9|440.65|441.1|440.9|440.9|440.6|13
1756389000000|2025-08-28 13:50:00|440.85|440.6|440.55|440.25|440.85|440.65|440.15|439.9|53
1756389300000|2025-08-28 13:55:00|440.6|440.3|440.7|440.4|440.8|440.55|440.5|440.25|13
1756389600000|2025-08-28 14:00:00|440.85|440.45|441.2|441|441.35|441.1|440.85|440.3|41
1756389900000|2025-08-28 14:05:00|441.15|440.95|441.45|441.2|441.75|441.55|441.15|440.95|60
1756390200000|2025-08-28 14:10:00|441.4|441.25|441.45|441.3|441.55|441.35|441.4|441.15|16
1756390500000|2025-08-28 14:15:00|441.5|441.25|441.15|440.95|441.5|441.3|441.1|440.9|65
1756390800000|2025-08-28 14:20:00|441.1|441|441.1|440.85|441.2|441.05|440.9|440.75|118
1756391100000|2025-08-28 14:25:00|441.05|440.8|441.25|441|441.4|441.2|441|440.8|53
1756391400000|2025-08-28 14:30:00|441.2|441.05|441.1|440.9|441.4|441.2|441.1|440.9|35
1756391700000|2025-08-28 14:35:00|441.05|440.85|441.05|440.8|441.1|440.9|440.85|440.6|14
1756392000000|2025-08-28 14:40:00|441|440.9|441|440.75|441.15|440.95|441|440.75|15
1756392300000|2025-08-28 14:45:00|440.95|440.8|440.75|440.55|440.95|440.8|440.75|440.55|8
1756392600000|2025-08-28 14:50:00|440.7|440.6|441|440.8|441.05|440.8|440.6|440.4|25
1756392900000|2025-08-28 14:55:00|440.95|440.75|440.9|440.65|441.05|440.9|440.8|440.6|22
1756393200000|2025-08-28 15:00:00|440.85|440.6|440.85|440.65|441|440.75|440.8|440.6|36
1756393500000|2025-08-28 15:05:00|440.8|440.55|440.6|440.45|440.8|440.6|440.6|440.4|23
1756393800000|2025-08-28 15:10:00|440.65|440.4|440.8|440.55|440.9|440.7|440.6|440.4|24
1756394100000|2025-08-28 15:15:00|440.9|440.6|440.8|440.6|441|440.8|440.75|440.55|22
1756394400000|2025-08-28 15:20:00|440.75|440.55|440.5|440.3|440.75|440.55|440.4|440.25|21
1756394700000|2025-08-28 15:25:00|440.45|440.25|440.4|440.2|440.6|440.4|440.3|440.15|75
1756395000000|2025-08-28 15:30:00|440.45|440.25|440.75|440.6|440.9|440.75|440.45|440.25|44
1756395300000|2025-08-28 15:35:00|440.7|440.55|440.7|440.5|440.75|440.6|440.5|440.35|37
1756395600000|2025-08-28 15:40:00|440.75|440.4|440.45|440.25|440.75|440.45|440.45|440.25|23
1756395900000|2025-08-28 15:45:00|440.4|440.2|440.5|440.35|440.6|440.4|440.4|440.2|23
1756396200000|2025-08-28 15:50:00|440.55|440.4|440.6|440.4|440.8|440.6|440.55|440.35|18
1756396500000|2025-08-28 15:55:00|440.7|440.5|440.8|440.6|440.85|440.65|440.65|440.45|15
1756396800000|2025-08-28 16:00:00|440.75|440.65|441.05|440.85|441.1|440.95|440.75|440.65|22
1756397100000|2025-08-28 16:05:00|441.1|440.9|441.2|441|441.2|441|441.1|440.9|9
1756397400000|2025-08-28 16:10:00|441.25|441.05|441.4|441.25|441.4|441.25|441.2|440.95|32
1756397700000|2025-08-28 16:15:00|441.35|441.2|441.25|441.05|441.35|441.2|441.25|441.05|12
1756398000000|2025-08-28 16:20:00|441.3|441.1|441.3|441.15|441.35|441.15|441.25|441.05|14
1756398300000|2025-08-28 16:25:00|441.35|441.1|441.3|441.1|441.4|441.2|441.3|441.1|8
1756398600000|2025-08-28 16:30:00|441.25|441.15|441.1|440.95|441.3|441.15|441.1|440.9|15
1756398900000|2025-08-28 16:35:00|441.15|441|441.25|441.05|441.3|441.05|441.1|440.95|7
1756399200000|2025-08-28 16:40:00|441.3|441.1|441.25|441.05|441.3|441.1|441.25|441.05|2
1756399500000|2025-08-28 16:45:00|441.3|441.1|441.4|441.2|441.4|441.2|441.25|441.1|15
1756399800000|2025-08-28 16:50:00|441.45|441.25|441.45|441.25|441.5|441.3|441.45|441.25|2
1756400100000|2025-08-28 16:55:00|441.4|441.2|441.4|441.2|441.45|441.3|441.4|441.2|17
1756400400000|2025-08-28 17:00:00|441.35|441.15|441.3|441.1|441.35|441.2|441.2|440.9|3
1756400700000|2025-08-28 17:05:00|441.25|441|441.25|441|441.25|441|441.25|441|1
1756401000000|2025-08-28 17:10:00|441.2|441.15|441.3|441|441.3|441.15|441.2|441|5
1756401300000|2025-08-28 17:15:00|||||||||1
1756401600000|2025-08-28 17:20:00|441.35|441.15|441.5|441.3|441.5|441.3|441.35|441.15|12
1756401900000|2025-08-28 17:25:00|441.55|441.35|441.55|441.4|441.6|441.4|441.5|441.35|28
1756402200000|2025-08-28 17:30:00|441.6|441.45|441.5|441.35|441.6|441.45|441.45|441.25|53
1756402500000|2025-08-28 17:35:00|441.55|441.4|441.6|441.45|441.65|441.5|441.5|441.35|8
1756402800000|2025-08-28 17:40:00|441.65|441.5|441.65|441.45|441.65|441.5|441.6|441.45|23
1756403100000|2025-08-28 17:45:00|441.7|441.5|441.85|441.65|441.9|441.7|441.65|441.5|30
1756403400000|2025-08-28 17:50:00|441.8|441.7|441.9|441.75|441.95|441.75|441.8|441.65|17
1756403700000|2025-08-28 17:55:00|441.85|441.7|441.85|441.7|441.85|441.7|441.8|441.65|13
1756404000000|2025-08-28 18:00:00|441.9|441.75|442.05|441.9|442.1|441.95|441.9|441.75|35
1756404300000|2025-08-28 18:05:00|442.1|441.85|442.05|441.85|442.15|442|442|441.85|10
1756404600000|2025-08-28 18:10:00|442|441.9|441.95|441.8|442.05|441.9|441.95|441.75|9
1756404900000|2025-08-28 18:15:00|442|441.85|441.9|441.7|442|441.85|441.75|441.6|31
1756405200000|2025-08-28 18:20:00|441.95|441.75|441.95|441.75|441.95|441.75|441.95|441.75|3
1756405500000|2025-08-28 18:25:00|442|441.8|442|441.85|442|441.85|441.9|441.75|26
1756405800000|2025-08-28 18:30:00|442.05|441.9|442.05|441.85|442.1|441.9|442|441.85|4
1756406100000|2025-08-28 18:35:00|442||442.05||442.05||442||4
1756406400000|2025-08-28 18:40:00|442.1|441.9|442.1|441.85|442.1|441.95|442.1|441.85|11
1756406700000|2025-08-28 18:45:00|442.05|441.8|442|441.8|442.05|441.8|442|441.8|3
1756407000000|2025-08-28 18:50:00|442.05|441.85|442.15|441.9|442.15|441.9|442|441.8|25
1756407300000|2025-08-28 18:55:00|442.1||442.1||442.1||442.1||2
1756407600000|2025-08-28 19:00:00|442.05||442.05||442.05||442.05||1
1756407900000|2025-08-28 19:05:00|442|441.85|442.05|441.9|442.05|441.9|442|441.85|16
1756408200000|2025-08-28 19:10:00|442.1|441.95|442.25|442.05|442.25|442.1|442.1|441.9|28
1756408500000|2025-08-28 19:15:00|442.2|442|442.3|442.1|442.3|442.15|442.15|442|31
1756408800000|2025-08-28 19:20:00|442.25|442.15|442.25|442.1|442.25|442.15|442.25|442.1|27
1756409100000|2025-08-28 19:25:00|442.3|442.05|442.3|442.05|442.35|442.15|442.3|442.05|17
1756409400000|2025-08-28 19:30:00|442.25|442|442.25|442.1|442.25|442.1|442.1|441.95|14
1756409700000|2025-08-28 19:35:00|442.3|442.15|442.3|442.15|442.35|442.2|442.3|442.1|16
1756410000000|2025-08-28 19:40:00|442.35|442.2|442.3|442.15|442.4|442.25|442.3|442.1|47
1756410300000|2025-08-28 19:45:00|442.25|442.1|442.45|442.25|442.5|442.3|442.25|442.1|44
1756410600000|2025-08-28 19:50:00|442.4|442.3|442.4|442.2|442.45|442.3|442.3|442.1|46
1756410900000|2025-08-28 19:55:00|442.35|442.05|442.9|442.75|442.9|442.75|442.25|442.05|169
1756411200000|2025-08-28 20:00:00|442.95|442.65|442.85|442.65|442.95|442.75|442.85|442.65|39
1756411500000|2025-08-28 20:05:00|442.8|442.6|442.7|442.55|442.8|442.6|442.7|442.5|14
1756411800000|2025-08-28 20:10:00|442.65|442.5|442.6|442.4|442.65|442.5|442.6|442.4|7
1756412100000|2025-08-28 20:15:00|442.5|442.45|442.5|442.35|442.55|442.45|442.5|442.35|3
1756412700000|2025-08-28 20:25:00|442.55||442.55||442.55||442.55||0
1756413000000|2025-08-28 20:30:00|442.6|442.4|442.6|442.4|442.6|442.4|442.55|442.4|0
1756413300000|2025-08-28 20:35:00|442.55||442.55||442.55||442.55||0
1756413600000|2025-08-28 20:40:00|442.65|442.45|442.55|442.4|442.65|442.45|442.55|442.4|6
1756413900000|2025-08-28 20:45:00|442.6|442.45|442.7|442.4|442.8|442.45|442.55|442.4|9
1756414500000|2025-08-28 20:55:00|442.75|442.45|442.75|442.45|442.85|442.6|442.7|442.4|10
1756414800000|2025-08-28 21:00:00|442.9|442.4|443.02|442.42|443.02|442.42|442.9|442.4|0
1756415400000|2025-08-28 21:10:00|443.07|442.47|442.97|442.37|443.07|442.47|442.97|442.37|0
1756415700000|2025-08-28 21:15:00|443.07|442.47|442.97|442.37|443.07|442.47|442.97|442.37|0
1756416300000|2025-08-28 21:25:00|443.07|442.47|442.97|442.37|443.07|442.47|442.97|442.37|0
1756416600000|2025-08-28 21:30:00|443.07|442.47|442.97|442.37|443.07|442.47|442.97|442.37|0
1756418100000|2025-08-28 21:55:00|443.07|442.47|442.97|442.37|443.07|442.47|442.97|442.37|0
1756418400000|2025-08-28 22:00:00|443.07|442.47|442.97|442.37|443.07|442.47|442.97|442.37|0
1756418700000|2025-08-28 22:05:00|443.07|442.47|442.97|442.37|443.07|442.47|442.97|442.37|0
1756419000000|2025-08-28 22:10:00|443.07|442.47|442.97|442.37|443.07|442.47|442.97|442.37|0
1756419600000|2025-08-28 22:20:00|442.87|442.27|442.97|442.37|442.97|442.37|442.87|442.27|0
1756419900000|2025-08-28 22:25:00|442.87|442.27|442.97|442.37|442.97|442.37|442.87|442.27|0
1756420200000|2025-08-28 22:30:00|442.87|442.27|442.87|442.27|442.97|442.37|442.87|442.27|0
1756420500000|2025-08-28 22:35:00|442.97|442.37|442.87|442.27|442.97|442.37|442.87|442.27|0
1756420800000|2025-08-28 22:40:00|442.77|442.17|442.77|442.17|442.87|442.27|442.77|442.17|0
1756421100000|2025-08-28 22:45:00|442.87|442.27|442.87|442.27|442.87|442.27|442.77|442.17|0
1756421400000|2025-08-28 22:50:00|442.77|442.17|442.87|442.27|442.87|442.27|442.77|442.17|0
1756421700000|2025-08-28 22:55:00|442.77|442.17|442.87|442.27|442.87|442.27|442.77|442.17|0
1756422000000|2025-08-28 23:00:00|442.77|442.17|442.87|442.27|442.87|442.27|442.77|442.17|0
1756423200000|2025-08-28 23:20:00|442.77|442.17|442.77|442.17|442.87|442.27|442.77|442.17|0
1756423500000|2025-08-28 23:25:00|442.87|442.27|442.87|442.27|442.87|442.27|442.77|442.17|0
1756425600000|2025-08-29 00:00:00|442.77|442.17|442.87|442.27|442.87|442.27|442.77|442.17|0
1756426500000|2025-08-29 00:15:00|442.97|442.37|442.97|442.37|442.97|442.37|442.87|442.27|0
1756426800000|2025-08-29 00:20:00|442.87|442.27|442.87|442.27|442.87|442.27|442.87|442.27|0
1756427100000|2025-08-29 00:25:00|442.97|442.37|442.97|442.37|442.97|442.37|442.87|442.27|0
1756427400000|2025-08-29 00:30:00|442.37|441.47|442.47|442.22|443.42|443.17|442.37|441.47|375
1756427700000|2025-08-29 00:35:00|442.52|442.27|442.12|441.97|442.57|442.37|442.12|441.97|77
1756428000000|2025-08-29 00:40:00|442.07|441.92|442.12|441.92|442.32|442.12|441.82|441.67|164
1756428300000|2025-08-29 00:45:00|442.07|441.97|442.22|442.07|442.47|442.27|442.07|441.87|100
1756428600000|2025-08-29 00:50:00|442.27|442.12|442.17|442.02|442.42|442.22|442.17|442.02|75
1756428900000|2025-08-29 00:55:00|442.02|441.87|442.97|442.82|443.02|442.82|441.92|441.77|154
1756429200000|2025-08-29 01:00:00|442.77|442.62|443.57|443.42|444.22|443.97|442.67|442.52|627
1756429500000|2025-08-29 01:05:00|443.47|443.37|443.42|443.22|443.57|443.42|443.07|442.92|218
1756429800000|2025-08-29 01:10:00|443.37|443.17|443.87|443.67|443.97|443.82|443.27|443.07|195
1756430100000|2025-08-29 01:15:00|443.82|443.72|444.07|443.87|444.12|443.97|443.77|443.57|236
1756430400000|2025-08-29 01:20:00|444.02|443.92|443.52|443.32|444.02|443.92|443.42|443.22|179
1756430700000|2025-08-29 01:25:00|443.47|443.37|443.32|443.12|443.57|443.37|443.17|442.97|110
1756431000000|2025-08-29 01:30:00|443.37|443.17|443.42|443.22|443.52|443.32|443.22|442.97|140
1756431300000|2025-08-29 01:35:00|443.37|443.27|443.52|443.32|443.57|443.42|443.37|443.17|71
1756431600000|2025-08-29 01:40:00|443.57|443.37|443.07|442.92|443.62|443.42|443.07|442.87|110
1756431900000|2025-08-29 01:45:00|443.02|442.87|443.17|442.97|443.17|443.02|442.92|442.77|88
1756432200000|2025-08-29 01:50:00|443.27|443.07|443.37|443.22|443.47|443.27|443.22|443.07|95
1756432500000|2025-08-29 01:55:00|443.42|443.27|443.17|443.02|443.42|443.27|443.12|442.92|83
1756432800000|2025-08-29 02:00:00|443.22|443.07|442.97|442.77|443.32|443.12|442.82|442.67|111
1756433100000|2025-08-29 02:05:00|443.02|442.82|443.17|443.02|443.32|443.17|443.02|442.82|93
1756433400000|2025-08-29 02:10:00|443.12|442.97|443.12|442.92|443.27|443.12|443.02|442.87|91
1756433700000|2025-08-29 02:15:00|443.07|442.97|443.12|442.97|443.22|443.02|443.07|442.97|48
1756434000000|2025-08-29 02:20:00|443.07|442.92|442.97|442.82|443.17|443.02|442.97|442.77|88
1756434300000|2025-08-29 02:25:00|443.02|442.77|442.92|442.72|443.07|442.87|442.72|442.57|110
1756434600000|2025-08-29 02:30:00|442.87|442.67|443.12|442.92|443.12|442.97|442.77|442.62|73
1756434900000|2025-08-29 02:35:00|443.07|442.97|443.22|443.07|443.27|443.12|443.07|442.92|93
1756435200000|2025-08-29 02:40:00|443.17|443.02|443.42|443.27|443.42|443.27|443.17|443.02|70
1756435500000|2025-08-29 02:45:00|443.37|443.22|443.52|443.37|443.52|443.37|443.37|443.22|63
1756435800000|2025-08-29 02:50:00|443.47|443.32|443.57|443.42|443.62|443.47|443.42|443.27|75
1756436100000|2025-08-29 02:55:00|443.62|443.47|443.87|443.67|443.87|443.67|443.57|443.42|48
1756436400000|2025-08-29 03:00:00|443.82|443.62|443.87|443.72|443.92|443.77|443.72|443.57|84
1756436700000|2025-08-29 03:05:00|443.92|443.77|443.82|443.67|443.92|443.77|443.77|443.62|80
1756437000000|2025-08-29 03:10:00|443.87|443.72|443.97|443.77|443.97|443.82|443.77|443.57|68
1756437300000|2025-08-29 03:15:00|443.92|443.72|444.12|443.92|444.12|443.92|443.87|443.72|67
1756437600000|2025-08-29 03:20:00|444.07|443.97|443.92|443.77|444.12|443.97|443.92|443.77|73
1756437900000|2025-08-29 03:25:00|443.97|443.82|443.92|443.72|444.07|443.92|443.87|443.67|89
1756438200000|2025-08-29 03:30:00|443.87|443.77|443.82|443.62|443.92|443.77|443.72|443.57|39
1756438500000|2025-08-29 03:35:00|443.87|443.67|443.82|443.67|443.92|443.77|443.77|443.62|45
1756438800000|2025-08-29 03:40:00|443.92|443.77|443.87|443.72|443.92|443.77|443.82|443.67|31
1756439100000|2025-08-29 03:45:00|443.92|443.67|443.92|443.77|444.02|443.87|443.92|443.67|41
1756439400000|2025-08-29 03:50:00|443.87|443.72|443.72|443.57|443.92|443.77|443.72|443.57|51
1756439700000|2025-08-29 03:55:00|443.67|443.52|443.52|443.37|443.67|443.52|443.52|443.37|57
1756440000000|2025-08-29 04:00:00|443.47|443.32|443.37|443.22|443.52|443.37|443.32|443.12|49
1756440300000|2025-08-29 04:05:00|443.42|443.27|443.52|443.37|443.52|443.37|443.42|443.27|13
1756440600000|2025-08-29 04:10:00|443.47|443.32|443.52|443.37|443.52|443.37|443.42|443.27|36
1756440900000|2025-08-29 04:15:00|||||||||6
1756441200000|2025-08-29 04:20:00|443.47|443.32|443.42|443.27|443.47|443.32|443.42|443.27|40
1756441500000|2025-08-29 04:25:00|443.52|443.37|443.52|443.37|443.62|443.42|443.37|443.22|87
1756441800000|2025-08-29 04:30:00|443.47|443.32|443.42|443.27|443.47|443.32|443.42|443.27|22
1756442100000|2025-08-29 04:35:00|443.37|443.22|443.47|443.32|443.47|443.32|443.37|443.22|31
1756442400000|2025-08-29 04:40:00|||||||||7
1756442700000|2025-08-29 04:45:00|443.42|443.27|443.52|443.37|443.62|443.42|443.42|443.27|42
1756443000000|2025-08-29 04:50:00|443.62|443.47|443.47|443.27|443.62|443.47|443.42|443.27|59
1756443300000|2025-08-29 04:55:00|443.42|443.32|443.42|443.27|443.42|443.32|443.42|443.27|11
1756443600000|2025-08-29 05:00:00|443.52|443.37|443.67|443.52|443.77|443.57|443.52|443.37|153
1756443900000|2025-08-29 05:05:00|443.72|443.57|443.77|443.62|443.87|443.67|443.72|443.57|52
1756444200000|2025-08-29 05:10:00|443.82|443.57|443.57|443.42|443.82|443.57|443.47|443.27|160
1756444500000|2025-08-29 05:15:00|443.52|443.37|443.32|443.17|443.57|443.37|443.32|443.17|145
1756444800000|2025-08-29 05:20:00|443.37|443.12|443.47|443.27|443.47|443.32|443.27|443.12|100
1756445100000|2025-08-29 05:25:00|443.52|443.32|443.47|443.32|443.57|443.37|443.47|443.27|55
1756445400000|2025-08-29 05:30:00|443.42|443.27|443.57|443.42|443.57|443.42|443.42|443.27|39
1756445700000|2025-08-29 05:35:00|443.52|443.37|443.62|443.47|443.67|443.52|443.52|443.37|29
1756446000000|2025-08-29 05:40:00|443.67|443.52|443.72|443.52|443.72|443.52|443.62|443.47|43
1756446300000|2025-08-29 05:45:00|443.77|443.57|443.72|443.57|443.77|443.62|443.72|443.52|18
1756446600000|2025-08-29 05:50:00|443.77|443.62|443.62|443.47|443.82|443.67|443.62|443.47|69
1756446900000|2025-08-29 05:55:00|443.72|443.52|443.82|443.67|443.82|443.67|443.72|443.52|35
1756447200000|2025-08-29 06:00:00|443.77|443.62|443.72|443.57|443.87|443.72|443.72|443.57|103
1756447500000|2025-08-29 06:05:00|443.77|443.62|443.87|443.72|443.92|443.77|443.77|443.62|92
1756447800000|2025-08-29 06:10:00|443.92|443.77|444.02|443.87|444.02|443.87|443.87|443.72|46
1756448100000|2025-08-29 06:15:00|444.07|443.92|444.17|444.02|444.27|444.12|444.02|443.87|130
1756448400000|2025-08-29 06:20:00|444.22|443.97|444.27|444.12|444.37|444.22|444.07|443.92|115
1756448700000|2025-08-29 06:25:00|444.22|444.07|444.07|443.92|444.22|444.12|444.02|443.87|68
1756449000000|2025-08-29 06:30:00|444.02|443.87|443.87|443.72|444.07|443.92|443.87|443.67|49
1756449300000|2025-08-29 06:35:00|443.82|443.67|443.97|443.82|444.02|443.82|443.82|443.67|38
1756449600000|2025-08-29 06:40:00|444.02|443.87|444.02|443.87|444.02|443.87|443.97|443.82|17
1756449900000|2025-08-29 06:45:00|443.97|443.82|443.82|443.67|444.02|443.87|443.77|443.62|59
1756450200000|2025-08-29 06:50:00|443.87|443.62|443.87|443.72|443.87|443.72|443.72|443.52|29
1756450500000|2025-08-29 06:55:00|443.82|443.67|443.87|443.72|443.87|443.72|443.82|443.67|37
1756450800000|2025-08-29 07:00:00|443.82|443.67|443.97|443.82|444.02|443.87|443.77|443.62|103
1756451100000|2025-08-29 07:05:00|444.02|443.87|444.12|443.97|444.12|443.97|444.02|443.87|28
1756451400000|2025-08-29 07:10:00|444.17|444.02|444.07|443.92|444.32|444.12|444.07|443.92|156
1756451700000|2025-08-29 07:15:00|443.97|443.82|444.12|443.97|444.12|443.97|443.97|443.82|51
1756452000000|2025-08-29 07:20:00|444.17|444.02|444.12|443.97|444.22|444.07|444.12|443.97|45
1756452300000|2025-08-29 07:25:00|444.07|443.92|444.17|444.02|444.27|444.12|444.07|443.92|78
1756452600000|2025-08-29 07:30:00|444.12|443.97|443.92|443.77|444.12|443.97|443.87|443.72|127
1756452900000|2025-08-29 07:35:00|443.97|443.72|443.97|443.82|443.97|443.82|443.87|443.72|36
1756453200000|2025-08-29 07:40:00|444.02|443.77|444.07|443.92|444.12|443.92|443.92|443.77|94
1756453500000|2025-08-29 07:45:00|444.02|443.87|443.97|443.82|444.02|443.87|443.97|443.82|70
1756453800000|2025-08-29 07:50:00|443.92|443.77|443.87|443.72|444.02|443.87|443.82|443.67|85
1756454100000|2025-08-29 07:55:00|443.82|443.67|444.02|443.82|444.02|443.82|443.77|443.57|101
1756454400000|2025-08-29 08:00:00|443.97|443.77|443.67|443.52|443.97|443.77|443.67|443.47|121
1756454700000|2025-08-29 08:05:00|443.62|443.47|443.77|443.57|443.92|443.77|443.62|443.47|108
1756455000000|2025-08-29 08:10:00|443.72|443.62|443.67|443.52|443.82|443.67|443.62|443.47|89
1756455300000|2025-08-29 08:15:00|443.72|443.57|443.82|443.67|443.82|443.67|443.67|443.47|60
1756455600000|2025-08-29 08:20:00|443.87|443.72|444.07|443.92|444.12|443.97|443.82|443.67|116
1756455900000|2025-08-29 08:25:00|444.02|443.87|443.92|443.77|444.07|443.92|443.87|443.67|87
1756456200000|2025-08-29 08:30:00|443.87|443.72|443.77|443.62|443.97|443.82|443.72|443.57|170
1756456500000|2025-08-29 08:35:00|443.82|443.57|443.57|443.42|443.82|443.57|443.57|443.42|100
1756456800000|2025-08-29 08:40:00|443.62|443.47|443.52|443.37|443.62|443.47|443.52|443.37|83
1756457100000|2025-08-29 08:45:00|443.57|443.42|443.62|443.47|443.72|443.52|443.52|443.37|135
1756457400000|2025-08-29 08:50:00|443.57|443.42|443.72|443.57|443.72|443.57|443.57|443.42|111
1756457700000|2025-08-29 08:55:00|443.67|443.52|443.62|443.47|443.72|443.57|443.57|443.42|224
1756458000000|2025-08-29 09:00:00|443.67|443.52|443.57|443.42|444.02|443.87|443.52|443.37|652
1756458300000|2025-08-29 09:05:00|443.52|443.32|443.12|442.97|443.52|443.32|443.02|442.87|421
1756458600000|2025-08-29 09:10:00|443.17|443.02|443.57|443.42|443.72|443.52|443.17|443.02|251
1756458900000|2025-08-29 09:15:00|443.62|443.37|443.82|443.62|443.97|443.77|443.62|443.37|173
1756459200000|2025-08-29 09:20:00|443.87|443.27|443.87|443.27|443.97|443.37|443.77|443.17|0
1756459500000|2025-08-29 09:25:00|443.97|443.37|443.97|443.37|443.97|443.37|443.87|443.27|12
1756460100000|2025-08-29 09:35:00|444.07|443.47|443.97|443.37|444.07|443.47|443.97|443.37|63
1756460400000|2025-08-29 09:40:00|444.07|443.47|443.97|443.37|444.07|443.47|443.97|443.37|18
1756460700000|2025-08-29 09:45:00|444.07|443.47|444.07|443.47|444.07|443.47|443.97|443.37|0
1756461000000|2025-08-29 09:50:00|443.97|443.37|443.72|443.52|444.07|443.67|443.57|443.32|121
1756461300000|2025-08-29 09:55:00|443.67|443.47|443.42|443.22|443.67|443.47|443.32|443.12|22
1756461600000|2025-08-29 10:00:00|443.37|443.27|443.32|443.17|443.37|443.27|443.27|443.12|16
1756461900000|2025-08-29 10:05:00|443.37|443.12|443.57|443.37|443.57|443.37|443.37|443.12|36
1756462200000|2025-08-29 10:10:00|443.62|443.42|443.57|443.32|443.72|443.52|443.57|443.32|14
1756462500000|2025-08-29 10:15:00|443.52|443.27|443.47|443.32|443.52|443.32|443.42|443.22|10
1756462800000|2025-08-29 10:20:00|443.42|443.27|443.52|443.37|443.52|443.37|443.42|443.22|22
1756463100000|2025-08-29 10:25:00|443.57|443.42|443.57|443.37|443.67|443.52|443.57|443.32|10
1756463400000|2025-08-29 10:30:00|443.62|443.42|443.67|443.47|443.67|443.47|443.57|443.32|12
1756463700000|2025-08-29 10:35:00|443.62|443.42|443.67|443.47|443.67|443.47|443.62|443.42|3
1756464000000|2025-08-29 10:40:00|443.72|443.57|443.67|443.47|443.77|443.57|443.67|443.47|6
1756464300000|2025-08-29 10:45:00||443.42||443.47||443.47||443.42|0
1756464600000|2025-08-29 10:50:00|443.72||443.72||443.72||443.72||0
1756464900000|2025-08-29 10:55:00|443.67|443.52|443.72|443.47|443.77|443.57|443.67|443.47|1
1756465200000|2025-08-29 11:00:00|443.77|443.52|443.87|443.67|443.87|443.72|443.77|443.52|2
1756465500000|2025-08-29 11:05:00|443.92|443.62|443.82|443.57|443.92|443.67|443.77|443.57|1
1756465800000|2025-08-29 11:10:00|443.77||443.82||443.82||443.77||0
1756466100000|2025-08-29 11:15:00|443.87|443.62|444.07|443.82|444.07|443.87|443.77|443.57|28
1756466400000|2025-08-29 11:20:00|444.12|443.87|443.97|443.72|444.62|444.42|443.97|443.72|138
1756466700000|2025-08-29 11:25:00|443.87|443.62|443.77|443.57|443.92|443.67|443.72|443.52|19
1756467000000|2025-08-29 11:30:00|443.82|443.62|443.77|443.57|443.82|443.62|443.72|443.47|22
1756467300000|2025-08-29 11:35:00|443.82|443.52|443.62|443.42|443.82|443.57|443.57|443.42|24
1756467600000|2025-08-29 11:40:00|443.67|443.47|443.77|443.52|443.77|443.52|443.62|443.42|27
1756467900000|2025-08-29 11:45:00|443.82|443.57|443.77|443.52|443.87|443.67|443.77|443.52|8
1756468200000|2025-08-29 11:50:00|443.72|443.57|443.77|443.57|443.82|443.57|443.72|443.57|2
1756468500000|2025-08-29 11:55:00|443.82|443.62|443.77|443.57|443.82|443.62|443.77|443.52|7
1756468800000|2025-08-29 12:00:00|443.82|443.52|443.72|443.52|443.82|443.62|443.72|443.52|14
1756469100000|2025-08-29 12:05:00|443.67|443.57|443.77|443.52|443.82|443.57|443.67|443.52|2
1756469400000|2025-08-29 12:10:00|443.72|443.47|443.72|443.52|443.72|443.52|443.72|443.47|1
1756469700000|2025-08-29 12:15:00|443.67|443.47|443.67|443.47|443.77|443.57|443.62|443.47|4
1756470000000|2025-08-29 12:20:00|443.62|443.42|443.52|443.32|443.67|443.42|443.47|443.32|40
1756470300000|2025-08-29 12:25:00|443.47|443.37|443.37|443.07|443.52|443.37|443.37|443.02|136
1756470600000|2025-08-29 12:30:00|443.47|443.12|443.57|443.37|444.07|443.67|443.32|443.02|78
1756470900000|2025-08-29 12:35:00|443.52|443.27|443.42|443.27|443.57|443.37|443.42|443.27|99
1756471200000|2025-08-29 12:40:00|443.47|443.32|443.37|443.17|443.52|443.32|443.32|443.12|40
1756471500000|2025-08-29 12:45:00|443.32|443.22|443.77|443.62|443.87|443.67|443.32|443.17|51
1756471800000|2025-08-29 12:50:00|443.72|443.57|443.47|443.27|443.77|443.57|443.42|443.22|22
1756472100000|2025-08-29 12:55:00|443.42|443.32|443.47|443.27|443.52|443.32|443.37|443.22|17
1756472400000|2025-08-29 13:00:00|443.42|443.32|443.52|443.37|443.67|443.47|443.42|443.32|19
1756472700000|2025-08-29 13:05:00|443.57|443.42|443.62|443.42|443.67|443.47|443.57|443.37|20
1756473000000|2025-08-29 13:10:00|443.67|443.47|443.77|443.62|443.77|443.62|443.62|443.47|23
1756473300000|2025-08-29 13:15:00|443.82|443.67|443.87|443.67|443.92|443.72|443.77|443.67|15
1756473600000|2025-08-29 13:20:00|443.92|443.72|444.02|443.82|444.07|443.92|443.92|443.72|15
1756473900000|2025-08-29 13:25:00|443.97|443.87|443.82|443.67|444.02|443.87|443.77|443.57|40
1756474200000|2025-08-29 13:30:00|443.92|443.77|444.32|444.12|444.32|444.12|443.92|443.77|93
1756474500000|2025-08-29 13:35:00|444.27|443.92|443.97|443.72|444.47|444.22|443.92|443.72|40
1756474800000|2025-08-29 13:40:00|444.02|443.82|444.37|443.97|444.42|444.22|444.02|443.72|43
1756475100000|2025-08-29 13:45:00|444.42|444.02|444.02|443.77|444.42|444.22|443.97|443.77|24
1756475400000|2025-08-29 13:50:00|443.97|443.82|444.12|443.92|444.27|444.07|443.77|443.62|66
1756475700000|2025-08-29 13:55:00|444.17|443.97|443.82|443.47|444.17|443.97|443.82|443.42|16
1756476000000|2025-08-29 14:00:00|443.77|443.42|443.52|443.27|444.12|443.87|443.52|443.27|28
1756476300000|2025-08-29 14:05:00|443.62|443.32|443.07|442.87|443.72|443.47|442.87|442.67|55
1756476600000|2025-08-29 14:10:00|443.02|442.82|443.22|442.97|443.27|443.12|442.87|442.62|43
1756476900000|2025-08-29 14:15:00|443.17|442.92|443.17|442.92|443.37|443.17|442.82|442.62|54
1756477200000|2025-08-29 14:20:00|443.22|442.97|443.02|442.87|443.52|443.32|443.02|442.87|31
1756477500000|2025-08-29 14:25:00|443.07|442.82|443.47|443.32|443.52|443.32|442.92|442.72|49
1756477800000|2025-08-29 14:30:00|443.52|443.27|443.82|443.57|443.82|443.57|443.37|443.17|39
1756478100000|2025-08-29 14:35:00|443.77|443.62|444.12|443.92|444.17|443.97|443.67|443.47|50
1756478400000|2025-08-29 14:40:00|444.07|443.97|444.02|443.77|444.27|444.07|444.02|443.77|33
1756478700000|2025-08-29 14:45:00|443.92|443.82|443.82|443.62|443.97|443.82|443.72|443.57|68
1756479000000|2025-08-29 14:50:00|443.77|443.67|443.57|443.32|443.82|443.67|443.52|443.27|53
1756479300000|2025-08-29 14:55:00|443.52|443.42|443.97|443.72|444.02|443.72|443.52|443.42|28
1756479600000|2025-08-29 15:00:00|443.92|443.67|444.02|443.77|444.17|443.92|443.82|443.62|7
1756479900000|2025-08-29 15:05:00|443.87|443.72|444.37|444.12|444.37|444.17|443.87|443.72|23
1756480200000|2025-08-29 15:10:00|444.32|444.07|444.42|444.22|444.42|444.22|444.32|444.07|25
1756480500000|2025-08-29 15:15:00|444.37|444.27|444.72|444.52|444.72|444.57|444.37|444.27|38
1756480800000|2025-08-29 15:20:00|444.67|444.47|444.57|444.37|444.72|444.57|444.47|444.27|32
1756481100000|2025-08-29 15:25:00|444.52|444.32|444.07|443.82|444.52|444.37|443.82|443.67|63
1756481400000|2025-08-29 15:30:00|444.12|443.87|444.17|443.97|444.37|444.12|444.07|443.87|39
1756481700000|2025-08-29 15:35:00|444.12|443.92|444.37|444.17|444.57|444.37|444.12|443.92|48
1756482000000|2025-08-29 15:40:00|444.47|444.22|444.47|444.27|444.52|444.32|444.37|444.17|11
1756482300000|2025-08-29 15:45:00|444.52|444.32|444.57|444.37|444.72|444.52|444.42|444.27|16
1756482600000|2025-08-29 15:50:00|444.47|444.32|444.47|444.27|444.52|444.32|444.42|444.22|4
1756482900000|2025-08-29 15:55:00|444.52|444.32|444.42|444.17|444.72|444.52|444.37|444.17|9
1756483200000|2025-08-29 16:00:00|444.37|444.22|444.37|444.17|444.47|444.27|444.27|444.07|35
1756483500000|2025-08-29 16:05:00|444.32|444.12|444.67|444.42|444.72|444.52|444.27|444.07|20
1756483800000|2025-08-29 16:10:00|444.62|444.37|444.72|444.52|444.77|444.52|444.57|444.37|2
1756484100000|2025-08-29 16:15:00|444.77|444.47|444.77|444.52|444.82|444.57|444.72|444.47|5
1756484400000|2025-08-29 16:20:00|444.72|444.47|444.72|444.47|444.77|444.57|444.67|444.47|3
1756484700000|2025-08-29 16:25:00|444.67|444.42|444.47|444.27|444.67|444.47|444.42|444.22|3
1756485000000|2025-08-29 16:30:00|444.52|444.22|444.72|444.52|444.72|444.52|444.52|444.22|13
1756485300000|2025-08-29 16:35:00|444.77|444.57|444.92|444.72|444.92|444.77|444.72|444.52|35
1756485600000|2025-08-29 16:40:00|444.82|444.67|444.92|444.67|444.92|444.67|444.77|444.57|5
1756485900000|2025-08-29 16:45:00|444.87|444.72|444.82|444.67|444.97|444.72|444.67|444.47|173
1756486200000|2025-08-29 16:50:00|444.77|444.62|444.87|444.67|444.92|444.72|444.77|444.57|36
1756486500000|2025-08-29 16:55:00|444.92|444.72|444.82|444.57|444.92|444.72|444.77|444.57|11
1756486800000|2025-08-29 17:00:00|444.77|444.52|444.57|444.37|444.77|444.57|444.57|444.32|3
1756487100000|2025-08-29 17:05:00|444.62|444.32|444.67|444.47|444.72|444.52|444.57|444.32|3
1756487400000|2025-08-29 17:10:00|444.62|444.42|444.42|444.17|444.62|444.42|444.42|444.17|14
1756487700000|2025-08-29 17:15:00|444.47|444.22|444.27|444.07|444.47|444.27|444.27|444.02|9
1756488000000|2025-08-29 17:20:00|444.32|444.12|444.37|444.17|444.47|444.17|444.27|444.07|9
1756488300000|2025-08-29 17:25:00|444.42|444.22|444.27|444.07|444.42|444.22|444.22|444.07|7
1756488600000|2025-08-29 17:30:00|444.22|444.02|444.12|443.92|444.32|444.17|444.02|443.87|105
1756488900000|2025-08-29 17:35:00|444.17|443.97|444.12|443.92|444.22|444.02|444.02|443.87|35
1756489200000|2025-08-29 17:40:00|444.17|443.97|444.12|443.92|444.17|443.97|444.02|443.87|40
1756489500000|2025-08-29 17:45:00|444.17|443.97|444.22|443.97|444.22|444.07|444.07|443.92|5
1756489800000|2025-08-29 17:50:00|444.17|444.02|444.22|444.02|444.42|444.22|444.17|444.02|6
1756490100000|2025-08-29 17:55:00|444.17|444.07|444.17|443.97|444.17|444.07|444.07|443.92|5
1756490400000|2025-08-29 18:00:00|444.12|443.92|443.92|443.72|444.17|443.92|443.92|443.72|8
1756490700000|2025-08-29 18:05:00|443.82|443.67|444.02|443.87|444.02|443.87|443.82|443.62|15
1756491000000|2025-08-29 18:10:00|444.07|443.82|443.97|443.77|444.07|443.87|443.92|443.77|9
1756491300000|2025-08-29 18:15:00|444.02|443.82|444.02|443.82|444.07|443.92|443.97|443.82|8
1756491600000|2025-08-29 18:20:00|443.97|443.77|443.92|443.72|444.02|443.77|443.77|443.62|17
1756491900000|2025-08-29 18:25:00|443.97|443.67|443.82|443.62|443.97|443.72|443.82|443.62|5
1756492200000|2025-08-29 18:30:00|443.87|443.67|444.07|443.87|444.07|443.87|443.82|443.62|10
1756492500000|2025-08-29 18:35:00|444.02|443.92|444.02|443.82|444.07|443.92|444.02|443.82|2
1756492800000|2025-08-29 18:40:00|444.07|443.87|443.97|443.77|444.12|443.92|443.97|443.72|4
1756493100000|2025-08-29 18:45:00|444.02|443.82|443.97|443.77|444.02|443.87|443.97|443.72|2
1756493400000|2025-08-29 18:50:00|443.92|443.72|443.97|443.67|443.97|443.77|443.87|443.67|0
1756493700000|2025-08-29 18:55:00|443.92|443.82|443.92|443.72|443.97|443.82|443.92|443.67|2
1756494000000|2025-08-29 19:00:00|443.87|443.67|443.87|443.72|443.97|443.77|443.77|443.57|47
1756494300000|2025-08-29 19:05:00|443.97|443.77|443.87|443.67|443.97|443.77|443.82|443.67|32
1756494600000|2025-08-29 19:10:00|443.82|443.72|443.77|443.62|443.87|443.72|443.77|443.62|1
1756494900000|2025-08-29 19:15:00|443.82|443.57|443.77|443.62|443.82|443.62|443.77|443.57|2
1756495200000|2025-08-29 19:20:00|443.82|443.67|443.82|443.67|443.82|443.67|443.77|443.57|32
1756495500000|2025-08-29 19:25:00|443.87|443.62|443.77|443.62|443.87|443.72|443.77|443.62|8
1756495800000|2025-08-29 19:30:00|443.82|443.67|443.72|443.57|443.92|443.72|443.72|443.57|27
1756496100000|2025-08-29 19:35:00|443.77|443.52|443.67|443.47|443.77|443.57|443.62|443.47|5
1756496400000|2025-08-29 19:40:00|443.62|443.52|443.82|443.62|443.87|443.67|443.62|443.47|5
1756496700000|2025-08-29 19:45:00|443.77|443.57|443.82|443.62|443.92|443.77|443.72|443.57|9
1756497000000|2025-08-29 19:50:00|443.87|443.67|443.62|443.42|444.02|443.77|443.57|443.37|21
1756497300000|2025-08-29 19:55:00|443.57|443.47|443.97|443.72|443.97|443.72|443.47|443.27|54
1756497600000|2025-08-29 20:00:00|444.02|443.77|444.02|443.82|444.17|443.92|443.97|443.77|2
1756497900000|2025-08-29 20:05:00|444.07|443.77|444.02|443.77|444.07|443.77|443.97|443.77|1
1756498200000|2025-08-29 20:10:00|443.97|443.72|444.02|443.77|444.02|443.77|443.97|443.72|0
1756498500000|2025-08-29 20:15:00|443.97|443.72|443.92|443.72|443.97|443.72|443.87|443.72|2
1756498800000|2025-08-29 20:20:00|443.97||443.97||443.97||443.97||0
1756499100000|2025-08-29 20:25:00|443.87|443.67|443.92|443.72|443.92|443.72|443.87|443.67|1
1756499400000|2025-08-29 20:30:00|443.87|443.67|443.87|443.67|443.87|443.67|443.82|443.67|0
1756499700000|2025-08-29 20:35:00|443.92|443.72|443.87|443.67|443.92|443.72|443.87|443.67|3
1756500000000|2025-08-29 20:40:00|443.82|443.62|443.82|443.57|443.97|443.67|443.77|443.42|27
1756500300000|2025-08-29 20:45:00|443.77|443.47|443.82|443.52|443.82|443.57|443.77|443.22|16
1756500600000|2025-08-29 20:50:00|443.77|443.47|443.82|443.47|443.82|443.57|443.77|443.47|0
1756500900000|2025-08-29 20:55:00|443.77|443.52|443.97|443.52|443.97|443.62|443.77|443.27|4
1756677600000|2025-08-31 22:00:00|443.99|443.39|444.19|443.59|444.29|443.69|443.99|443.39|0
1756677900000|2025-08-31 22:05:00|444.29|443.69|444.39|443.79|444.39|443.79|444.29|443.69|0
1756678500000|2025-08-31 22:15:00|444.29|443.69|444.49|443.89|444.49|443.89|444.29|443.69|0
1756678800000|2025-08-31 22:20:00|444.39|443.79|444.29|443.69|444.39|443.79|444.29|443.69|0
1756679100000|2025-08-31 22:25:00|444.39|443.79|444.19|443.59|444.39|443.79|444.19|443.59|0
1756679400000|2025-08-31 22:30:00|444.29|443.69|444.29|443.69|444.39|443.79|444.29|443.69|0
1756679700000|2025-08-31 22:35:00|444.39|443.79|444.39|443.79|444.39|443.79|444.29|443.69|0
1756680000000|2025-08-31 22:40:00|444.49|443.89|444.49|443.89|444.49|443.89|444.39|443.79|0
1756680900000|2025-08-31 22:55:00|444.59|443.99|444.59|443.99|444.59|443.99|444.49|443.89|0
1756681200000|2025-08-31 23:00:00|444.69|444.09|444.69|444.09|444.69|444.09|444.59|443.99|0
1756681500000|2025-08-31 23:05:00|444.59|443.99|444.59|443.99|444.69|444.09|444.59|443.99|0
1756681800000|2025-08-31 23:10:00|444.69|444.09|444.59|443.99|444.69|444.09|444.59|443.99|0
1756683300000|2025-08-31 23:35:00|444.49|443.89|444.59|443.99|444.59|443.99|444.49|443.89|0
1756683600000|2025-08-31 23:40:00|444.49|443.89|444.59|443.99|444.59|443.99|444.49|443.89|0
1756683900000|2025-08-31 23:45:00|444.49|443.89|444.59|443.99|444.59|443.99|444.49|443.89|0
1756684800000|2025-09-01 00:00:00|444.69|444.09|444.59|443.99|444.69|444.09|444.49|443.89|0
1756685100000|2025-09-01 00:05:00|444.69|444.09|444.69|444.09|444.69|444.09|444.59|443.99|0
1756685400000|2025-09-01 00:10:00|444.59|443.99|444.79|444.19|444.79|444.19|444.59|443.99|0
1756685700000|2025-09-01 00:15:00|444.69|444.09|444.69|444.09|444.79|444.19|444.69|444.09|0
1756686000000|2025-09-01 00:20:00|444.59|443.99|444.59|443.99|444.59|443.99|444.59|443.99|0
1756686300000|2025-09-01 00:25:00|444.49|443.89|444.59|443.99|444.59|443.99|444.49|443.89|0
1756686600000|2025-09-01 00:30:00|444.44|443.79|445.34|445.14|445.49|445.34|444.29|443.79|327
1756686900000|2025-09-01 00:35:00|445.29|445.09|445.44|445.24|445.74|445.54|445.29|445.09|151
1756687200000|2025-09-01 00:40:00|445.49|445.29|445.44|445.24|445.54|445.34|445.09|444.94|164
1756687500000|2025-09-01 00:45:00|445.54|445.29|445.49|445.29|445.64|445.44|445.34|445.19|82
1756687800000|2025-09-01 00:50:00|445.44|445.34|445.54|445.39|445.64|445.49|445.39|445.24|50
1756688100000|2025-09-01 00:55:00|445.39|445.24|445.29|445.09|445.54|445.34|445.19|445.04|110
1756688400000|2025-09-01 01:00:00|445.14|444.99|443.29|443.09|445.14|444.99|443.04|442.89|671
1756688700000|2025-09-01 01:05:00|443.24|442.84|443.44|443.29|443.64|443.44|443.04|442.84|290
1756689000000|2025-09-01 01:10:00|443.39|443.24|443.79|443.64|443.89|443.69|443.34|443.14|225
1756689300000|2025-09-01 01:15:00|443.69|443.59|443.89|443.69|443.89|443.74|443.64|443.44|118
1756689600000|2025-09-01 01:20:00|443.84|443.59|443.04|442.89|443.84|443.59|442.99|442.84|262
1756689900000|2025-09-01 01:25:00|443.09|442.84|443.09|442.94|443.19|443.04|442.94|442.79|123
1756690200000|2025-09-01 01:30:00|443.04|442.89|442.89|442.74|443.14|442.94|442.74|442.59|257
1756690500000|2025-09-01 01:35:00|442.84|442.69|442.99|442.79|442.99|442.84|442.79|442.59|136
1756690800000|2025-09-01 01:40:00|442.94|442.74|442.99|442.84|443.04|442.89|442.89|442.74|124
1756691100000|2025-09-01 01:45:00|443.04|442.89|443.14|442.99|443.14|442.99|442.99|442.79|127
1756691400000|2025-09-01 01:50:00|443.09|442.94|442.84|442.64|443.14|442.94|442.74|442.59|124
1756691700000|2025-09-01 01:55:00|442.79|442.69|442.69|442.49|442.99|442.84|442.69|442.49|92
1756692000000|2025-09-01 02:00:00|442.64|442.54|442.99|442.79|442.99|442.79|442.64|442.49|83
1756692300000|2025-09-01 02:05:00|442.94|442.84|443.04|442.89|443.14|442.99|442.94|442.74|99
1756692600000|2025-09-01 02:10:00|442.99|442.84|443.14|442.99|443.19|442.99|442.99|442.84|56
1756692900000|2025-09-01 02:15:00|443.24|443.04|442.79|442.64|443.24|443.04|442.79|442.64|52
1756693200000|2025-09-01 02:20:00|442.84|442.69|442.69|442.54|442.99|442.79|442.69|442.49|63
1756693500000|2025-09-01 02:25:00|442.74|442.59|442.94|442.79|442.99|442.84|442.69|442.54|132
1756693800000|2025-09-01 02:30:00|442.99|442.84|443.09|442.94|443.14|442.99|442.94|442.84|66
1756694100000|2025-09-01 02:35:00|443.04|442.89|443.34|443.19|443.34|443.19|443.04|442.89|102
1756694400000|2025-09-01 02:40:00|443.29|443.14|443.19|443.04|443.34|443.19|443.14|442.99|68
1756694700000|2025-09-01 02:45:00|443.14|442.99|443.19|443.04|443.29|443.09|443.09|442.94|37
1756695000000|2025-09-01 02:50:00|443.14|442.99|443.24|443.09|443.29|443.09|443.09|442.94|49
1756695300000|2025-09-01 02:55:00|443.29|443.14|443.44|443.29|443.44|443.29|443.29|443.14|29
1756695600000|2025-09-01 03:00:00|443.39|443.24|443.39|443.24|443.49|443.29|443.29|443.14|68
1756695900000|2025-09-01 03:05:00|443.44|443.19|443.34|443.14|443.44|443.24|443.24|443.09|59
1756696200000|2025-09-01 03:10:00|443.29|443.19|443.29|443.14|443.39|443.24|443.29|443.14|44
1756696500000|2025-09-01 03:15:00|443.34|443.19|443.09|442.89|443.44|443.29|443.04|442.89|133
1756696800000|2025-09-01 03:20:00|443.04|442.94|443.19|442.99|443.29|443.09|442.99|442.84|76
1756697100000|2025-09-01 03:25:00|443.14|443.04|443.34|443.14|443.34|443.19|443.14|442.94|118
1756697400000|2025-09-01 03:30:00|443.29|443.19|443.39|443.19|443.44|443.29|443.29|443.14|68
1756697700000|2025-09-01 03:35:00|443.34|443.14|443.29|443.14|443.39|443.19|443.19|443.04|39
1756698000000|2025-09-01 03:40:00|443.34|443.19|443.34|443.19|443.44|443.29|443.29|443.14|53
1756698300000|2025-09-01 03:45:00|443.39|443.24|443.34|443.19|443.44|443.29|443.34|443.14|36
1756698600000|2025-09-01 03:50:00|443.39|443.14|443.44|443.29|443.44|443.29|443.39|443.14|30
1756698900000|2025-09-01 03:55:00|443.39|443.24|443.49|443.34|443.49|443.34|443.39|443.24|31
1756699200000|2025-09-01 04:00:00|443.44|443.29|443.29|443.14|443.44|443.29|443.29|443.14|23
1756699500000|2025-09-01 04:05:00|443.24|443.09|443.09|442.94|443.24|443.09|443.04|442.89|31
1756699800000|2025-09-01 04:10:00|443.14|442.89|443.09|442.94|443.14|442.99|443.04|442.89|34
1756700100000|2025-09-01 04:15:00|443.14|442.99|442.99|442.84|443.14|442.99|442.99|442.84|18
1756700400000|2025-09-01 04:20:00|443.04|442.89|443.39|443.24|443.44|443.29|443.04|442.89|562
1756700700000|2025-09-01 04:25:00|443.34|443.19|443.34|443.14|443.34|443.19|443.29|443.14|35
1756701000000|2025-09-01 04:30:00|443.39|443.19|443.34|443.19|443.39|443.19|443.29|443.14|11
1756701300000|2025-09-01 04:35:00|443.39|443.14|443.39|443.24|443.44|443.24|443.39|443.14|14
1756701600000|2025-09-01 04:40:00|443.44|443.29|443.44|443.29|443.44|443.29|443.44|443.29|8
1756701900000|2025-09-01 04:45:00|443.49|443.24|443.49|443.34|443.54|443.39|443.49|443.24|43
1756702200000|2025-09-01 04:50:00|443.44|443.29|443.44|443.29|443.44|443.34|443.44|443.29|14
1756702500000|2025-09-01 04:55:00|443.49|443.24|443.39|443.24|443.49|443.24|443.39|443.24|27
1756702800000|2025-09-01 05:00:00|443.34|443.19|443.59|443.44|443.64|443.49|443.34|443.19|176
1756703100000|2025-09-01 05:05:00|443.64|443.39|443.54|443.39|443.64|443.44|443.49|443.34|56
1756703400000|2025-09-01 05:10:00|443.49|443.34|443.44|443.29|443.54|443.34|443.39|443.24|20
1756703700000|2025-09-01 05:15:00|443.39|443.24|443.34|443.19|443.44|443.29|443.34|443.19|25
1756704000000|2025-09-01 05:20:00|443.44|443.29|443.49|443.29|443.54|443.39|443.44|443.29|41
1756704300000|2025-09-01 05:25:00|443.54|443.34|443.54|443.39|443.59|443.44|443.49|443.29|23
1756704600000|2025-09-01 05:30:00|443.59|443.44|443.64|443.49|443.64|443.49|443.59|443.44|45
1756704900000|2025-09-01 05:35:00|443.69|443.54|443.69|443.49|443.69|443.54|443.64|443.49|23
1756705200000|2025-09-01 05:40:00|443.64|443.39|443.49|443.34|443.64|443.49|443.49|443.29|183
1756705500000|2025-09-01 05:45:00|443.54|443.29|443.54|443.34|443.54|443.39|443.44|443.29|34
1756705800000|2025-09-01 05:50:00|443.44|443.29|443.59|443.44|443.64|443.49|443.44|443.29|91
1756706100000|2025-09-01 05:55:00|443.64|443.49|443.69|443.54|443.74|443.59|443.64|443.49|66
1756706400000|2025-09-01 06:00:00|443.74|443.59|443.54|443.34|443.84|443.64|443.54|443.34|123
1756706700000|2025-09-01 06:05:00|443.59|443.39|443.54|443.39|443.59|443.44|443.54|443.34|43
1756707000000|2025-09-01 06:10:00|443.59|443.44|443.49|443.34|443.64|443.44|443.49|443.34|89
1756707300000|2025-09-01 06:15:00|443.44|443.29|443.54|443.39|443.59|443.39|443.44|443.29|55
1756707600000|2025-09-01 06:20:00|443.49|443.34|443.64|443.49|443.69|443.49|443.49|443.34|71
1756707900000|2025-09-01 06:25:00|443.59|443.44|443.69|443.54|443.69|443.54|443.59|443.44|62
1756708200000|2025-09-01 06:30:00|443.74|443.59|443.69|443.54|443.79|443.59|443.64|443.49|73
1756708500000|2025-09-01 06:35:00|443.64|443.49|443.84|443.69|443.89|443.69|443.64|443.49|87
1756708800000|2025-09-01 06:40:00|443.79|443.64|443.99|443.84|443.99|443.84|443.79|443.64|81
1756709100000|2025-09-01 06:45:00|443.94|443.79|443.79|443.64|443.99|443.79|443.79|443.64|85
1756709400000|2025-09-01 06:50:00|443.74|443.59|443.74|443.59|443.84|443.64|443.74|443.59|64
1756709700000|2025-09-01 06:55:00|443.79|443.64|443.79|443.64|443.84|443.64|443.79|443.64|9
1756710000000|2025-09-01 07:00:00|443.84|443.69|443.84|443.69|443.94|443.79|443.74|443.54|144
1756710300000|2025-09-01 07:05:00|443.79|443.64|443.79|443.64|443.84|443.69|443.79|443.64|22
1756710600000|2025-09-01 07:10:00|443.84|443.69|443.74|443.59|443.89|443.69|443.74|443.59|70
1756710900000|2025-09-01 07:15:00|443.79|443.64|443.74|443.59|443.84|443.69|443.74|443.59|49
1756711200000|2025-09-01 07:20:00|443.79|443.54|443.94|443.79|443.94|443.79|443.69|443.54|94
1756711500000|2025-09-01 07:25:00|443.89|443.74|444.04|443.89|444.04|443.89|443.89|443.74|40
1756711800000|2025-09-01 07:30:00|443.99|443.84|444.04|443.89|444.04|443.89|443.94|443.79|70
1756712100000|2025-09-01 07:35:00|444.09|443.94|444.09|443.94|444.24|444.09|444.09|443.94|124
1756712400000|2025-09-01 07:40:00|444.04|443.89|444.14|443.94|444.14|443.99|443.99|443.84|121
1756712700000|2025-09-01 07:45:00|444.19|443.99|444.04|443.89|444.19|444.04|443.99|443.84|49
1756713000000|2025-09-01 07:50:00|443.99|443.84|444.04|443.89|444.09|443.89|443.94|443.79|83
1756713300000|2025-09-01 07:55:00|443.99|443.84|443.89|443.74|443.99|443.84|443.84|443.69|119
1756713600000|2025-09-01 08:00:00|443.94|443.79|443.94|443.79|443.99|443.79|443.84|443.69|88
1756713900000|2025-09-01 08:05:00|443.99|443.84|443.89|443.74|443.99|443.84|443.84|443.69|52
1756714200000|2025-09-01 08:10:00|443.99|443.79|443.89|443.74|443.99|443.79|443.89|443.69|85
1756714500000|2025-09-01 08:15:00|443.94|443.79|443.79|443.64|443.99|443.84|443.79|443.64|67
1756714800000|2025-09-01 08:20:00|443.74|443.59|443.99|443.84|443.99|443.84|443.74|443.59|53
1756715100000|2025-09-01 08:25:00|443.94|443.79|443.94|443.79|443.99|443.84|443.89|443.74|52
1756715400000|2025-09-01 08:30:00|443.99|443.84|443.79|443.64|444.04|443.84|443.79|443.64|132
1756715700000|2025-09-01 08:35:00|443.84|443.69|443.69|443.49|443.89|443.74|443.64|443.49|99
1756716000000|2025-09-01 08:40:00|443.64|443.54|443.74|443.59|443.74|443.59|443.64|443.44|139
1756716300000|2025-09-01 08:45:00|443.79|443.64|443.84|443.69|443.84|443.69|443.74|443.59|109
1756716600000|2025-09-01 08:50:00|443.89|443.74|443.84|443.69|443.89|443.74|443.84|443.69|61
1756716900000|2025-09-01 08:55:00|443.79|443.64|443.99|443.84|443.99|443.84|443.79|443.64|145
1756717200000|2025-09-01 09:00:00|444.04|443.89|444.04|443.84|444.19|444.04|443.99|443.84|603
1756717500000|2025-09-01 09:05:00|443.99|443.89|443.89|443.74|444.09|443.89|443.89|443.69|167
1756717800000|2025-09-01 09:10:00|443.84|443.69|443.74|443.59|443.89|443.74|443.74|443.59|106
1756718100000|2025-09-01 09:15:00|443.79|443.54|443.64|443.49|443.79|443.54|443.49|443.34|129
1756718400000|2025-09-01 09:20:00|443.79|443.19|443.89|443.29|443.89|443.29|443.79|443.19|0
1756718700000|2025-09-01 09:25:00|443.79|443.19|443.89|443.29|443.89|443.29|443.79|443.19|11
1756719000000|2025-09-01 09:30:00|443.79|443.19|443.79|443.19|443.89|443.29|443.79|443.19|0
1756719300000|2025-09-01 09:35:00|443.89|443.29|443.79|443.19|443.89|443.29|443.79|443.19|90
1756719600000|2025-09-01 09:40:00|||||||||1
1756719900000|2025-09-01 09:45:00|443.69|443.09|443.69|443.09|443.79|443.19|443.69|443.09|0
1756720200000|2025-09-01 09:50:00|443.79|443.19|443.69|443.49|443.79|443.49|443.64|443.09|2
1756720500000|2025-09-01 09:55:00|443.64||443.69||443.69||443.64||1
1756721100000|2025-09-01 10:05:00|443.79|443.54|443.69|443.49|443.79|443.59|443.64|443.44|32
1756721400000|2025-09-01 10:10:00|443.64|443.44|443.59|443.39|443.64|443.44|443.39|443.24|34
1756721700000|2025-09-01 10:15:00|443.54|443.34|443.49|443.34|443.54|443.34|443.49|443.34|0
1756722000000|2025-09-01 10:20:00|443.54|443.24|443.54|443.34|443.54|443.34|443.39|443.24|15
1756722300000|2025-09-01 10:25:00|443.49|443.29|443.44|443.24|443.49|443.29|443.44|443.24|0
1756722600000|2025-09-01 10:30:00|443.39|443.29|443.49|443.29|443.49|443.29|443.34|443.14|9
1756722900000|2025-09-01 10:35:00|443.44|443.34|443.44|443.24|443.44|443.34|443.34|443.19|8
1756723200000|2025-09-01 10:40:00|443.49|443.29|443.39|443.24|443.54|443.34|443.39|443.24|9
1756723500000|2025-09-01 10:45:00|443.34|443.19|443.34|443.14|443.34|443.24|443.34|443.14|0
1756723800000|2025-09-01 10:50:00|||||||||1
1756724400000|2025-09-01 11:00:00|443.44|443.19|443.49|443.29|443.54|443.34|443.39|443.19|8
1756724700000|2025-09-01 11:05:00|443.44|443.24|443.44|443.24|443.54|443.34|443.44|443.24|8
1756725000000|2025-09-01 11:10:00|443.39|443.19|443.39|443.19|443.39|443.24|443.39|443.19|1
1756725300000|2025-09-01 11:15:00|443.44|443.24|443.39|443.19|443.44|443.24|443.34|443.19|3
1756725600000|2025-09-01 11:20:00|443.34|443.14|443.29|443.14|443.34|443.14|443.29|443.14|1
1756725900000|2025-09-01 11:25:00|443.24|443.09|443.34|443.14|443.39|443.19|443.19|443.04|19
1756726200000|2025-09-01 11:30:00||443.19||443.14||443.19||443.14|0
1756726500000|2025-09-01 11:35:00|443.29|443.09|443.29|443.14|443.34|443.14|443.24|443.04|7
1756726800000|2025-09-01 11:40:00|443.34|443.19|443.39|443.19|443.44|443.24|443.34|443.14|9
1756727100000|2025-09-01 11:45:00||443.14||443.14||443.14||443.09|2
1756727400000|2025-09-01 11:50:00|443.29|443.09|443.39|443.14|443.39|443.19|443.29|443.09|2
1756727700000|2025-09-01 11:55:00|443.34|443.19|443.34|443.14|443.34|443.19|443.34|443.14|0
1756728000000|2025-09-01 12:00:00|443.39|443.19|443.34|443.19|443.39|443.19|443.34|443.14|5
1756728300000|2025-09-01 12:05:00||443.14||443.19||443.19||443.14|3
1756728600000|2025-09-01 12:10:00|443.39|443.14|443.19|443.04|443.39|443.19|443.19|443.04|33
1756728900000|2025-09-01 12:15:00|443.29|443.09|443.24|443.04|443.29|443.14|443.19|443.04|34
1756729200000|2025-09-01 12:20:00|443.14|442.99|443.24|443.09|443.29|443.14|443.14|442.99|41
1756729500000|2025-09-01 12:25:00|443.29||443.24||443.29||443.24||3
1756729800000|2025-09-01 12:30:00|443.29|443.14|443.29|443.14|443.29|443.14|443.29|443.14|7
1756730400000|2025-09-01 12:40:00|443.34|443.19|443.19|443.04|443.34|443.19|443.19|443.04|41
1756730700000|2025-09-01 12:45:00|443.14|442.99|442.89|442.69|443.14|442.99|442.84|442.64|75
1756731000000|2025-09-01 12:50:00|442.84|442.64|442.54|442.29|442.89|442.64|442.44|442.24|144
1756731300000|2025-09-01 12:55:00|442.59|442.34|442.99|442.79|443.04|442.89|442.54|442.29|98
1756731600000|2025-09-01 13:00:00|443.04|442.84|443.24|443.04|443.34|443.14|443.04|442.84|31
1756731900000|2025-09-01 13:05:00|443.29|443.09|443.34|443.14|443.34|443.14|443.19|443.04|36
1756732200000|2025-09-01 13:10:00|443.29|443.19|443.29|443.09|443.44|443.29|443.24|443.04|55
1756732500000|2025-09-01 13:15:00|443.24|443.04|443.14|442.94|443.24|443.04|443.14|442.89|2
1756732800000|2025-09-01 13:20:00|443.09|442.99|443.09|442.89|443.09|442.99|443.09|442.89|5
1756733100000|2025-09-01 13:25:00|443.04|442.84|443.04|442.84|443.09|442.89|442.99|442.84|7
1756733400000|2025-09-01 13:30:00|443.09|442.89|443.19|442.99|443.19|443.04|442.99|442.84|37
1756733700000|2025-09-01 13:35:00|443.24|443.04|443.24|443.09|443.24|443.09|443.19|442.99|4
1756734000000|2025-09-01 13:40:00|443.19|443.04|443.34|443.14|443.34|443.14|443.19|443.04|20
1756734300000|2025-09-01 13:45:00|443.29|443.19|443.29|443.14|443.34|443.19|443.24|443.04|5
1756734600000|2025-09-01 13:50:00|443.39|443.09|443.29|443.09|443.39|443.19|443.29|443.09|4
1756734900000|2025-09-01 13:55:00|443.24|443.04|443.14|442.94|443.24|443.09|443.14|442.94|3
1756735200000|2025-09-01 14:00:00|443.09|442.89|443.09|442.94|443.09|442.94|443.09|442.89|1
1756735500000|2025-09-01 14:05:00|443.14|442.89|443.29|443.09|443.29|443.09|443.14|442.89|9
1756735800000|2025-09-01 14:10:00|443.24|443.04|443.24|443.04|443.39|443.24|443.19|442.99|20
1756736100000|2025-09-01 14:15:00||443.09||443.04||443.09||443.04|0
1756736400000|2025-09-01 14:20:00|443.19|443.09|443.24|443.09|443.24|443.09|443.19|442.99|7
1756736700000|2025-09-01 14:25:00|443.29|443.14|443.24|443.04|443.34|443.14|443.24|443.04|4
1756737000000|2025-09-01 14:30:00|443.29|443.09|443.19|443.04|443.29|443.09|443.19|442.99|5
1756737300000|2025-09-01 14:35:00|443.24|443.09|443.34|443.14|443.34|443.19|443.24|443.09|5
1756737600000|2025-09-01 14:40:00|443.29|443.09|443.19|443.04|443.34|443.09|443.19|442.99|10
1756737900000|2025-09-01 14:45:00|443.24|442.99|443.14|442.99|443.24|443.04|443.14|442.99|18
1756738200000|2025-09-01 14:50:00|443.19|443.04|443.19|443.04|443.24|443.04|443.14|443.04|11
1756738500000|2025-09-01 14:55:00|443.24|443.09|443.24|443.09|443.29|443.14|443.24|443.09|12
1756738800000|2025-09-01 15:00:00|443.29|443.14|443.29|443.14|443.34|443.14|443.29|443.14|18
1756739100000|2025-09-01 15:05:00|443.24|443.09|443.29|443.09|443.29|443.09|443.19|443.04|11
1756739400000|2025-09-01 15:10:00|443.24|443.14|443.34|443.14|443.34|443.14|443.24|443.14|0
1756739700000|2025-09-01 15:15:00|443.29|443.19|443.29|443.14|443.29|443.19|443.29|443.09|1
1756740000000|2025-09-01 15:20:00|443.39|443.09|443.39|443.19|443.39|443.19|443.39|443.09|6
1756740300000|2025-09-01 15:25:00|443.34|443.24|443.44|443.29|443.44|443.29|443.34|443.24|13
1756740600000|2025-09-01 15:30:00|443.49|443.34|443.39|443.19|443.49|443.34|443.39|443.19|7
1756740900000|2025-09-01 15:35:00|443.44|443.24|443.44|443.24|443.44|443.29|443.39|443.19|7
1756741200000|2025-09-01 15:40:00|443.39|443.29|443.44|443.24|443.44|443.29|443.34|443.14|9
1756741500000|2025-09-01 15:45:00|443.39|443.19|443.39|443.24|443.39|443.24|443.39|443.19|0
1756742100000|2025-09-01 15:55:00|443.44|443.29|443.39|443.24|443.49|443.29|443.39|443.24|8
1756742400000|2025-09-01 16:00:00|443.34|443.19|443.34|443.19|443.34|443.19|443.34|443.19|6
1756742700000|2025-09-01 16:05:00|443.29|443.14|443.29|443.09|443.29|443.14|443.24|443.09|11
1756743000000|2025-09-01 16:10:00|443.24||443.29||443.29||443.24||0
1756743300000|2025-09-01 16:15:00|443.24|443.04|443.24|443.04|443.24|443.04|443.24|443.04|0
1756743600000|2025-09-01 16:20:00||443.09||443.09||443.09||443.04|0
1756743900000|2025-09-01 16:25:00|443.29|443.04|443.24|443.09|443.29|443.09|443.24|443.04|8
1756744200000|2025-09-01 16:30:00|443.29|443.04|443.29|443.09|443.29|443.09|443.24|443.04|4
1756744500000|2025-09-01 16:35:00|443.24||443.29||443.29||443.24||0
1756744800000|2025-09-01 16:40:00|443.34|443.14|443.29|443.14|443.34|443.14|443.29|443.14|0
1756745100000|2025-09-01 16:45:00|443.34||443.34||443.34||443.29||0
1756745400000|2025-09-01 16:50:00||443.19||443.14||443.19||443.14|1
1756745700000|2025-09-01 16:55:00|443.29||443.34||443.34||443.29||0
1756746000000|2025-09-01 17:00:00|443.29|443.09|443.24|443.04|443.29|443.09|443.24|443.04|0
1756746600000|2025-09-01 17:10:00|443.19|442.99|443.19|443.04|443.24|443.09|443.09|442.89|56
1756746900000|2025-09-01 17:15:00|443.24|443.09|443.14|442.94|443.29|443.09|443.09|442.94|42
1756747500000|2025-09-01 17:25:00|443.09|442.89|443.09|442.89|443.14|442.94|443.09|442.89|4
1756748700000|2025-09-01 17:45:00|||||||||1
1756749600000|2025-09-01 18:00:00|||||||||2
1756749900000|2025-09-01 18:05:00|||||||||1
1756751700000|2025-09-01 18:35:00|443.04||443.04||443.04||443.04||1
1756753800000|2025-09-01 19:10:00|443.09||443.04||443.09||443.04||0
1756756200000|2025-09-01 19:50:00|443.09||443.09||443.09||443.09||0
1756756800000|2025-09-01 20:00:00|443.04|442.84|443.04|442.84|443.04|442.84|443.04|442.84|0
1756759200000|2025-09-01 20:40:00|442.94|442.74|443.69|442.84|443.69|442.84|442.94|442.49|18
1756760100000|2025-09-01 20:55:00|443.64|442.79|443.69|442.84|443.69|442.84|443.64|442.49|0
1756764300000|2025-09-01 22:05:00|443.21|442.61|443.21|442.61|443.21|442.61|443.21|442.61|0
1756764900000|2025-09-01 22:15:00|443.31|442.71|443.21|442.61|443.31|442.71|443.21|442.61|0
1756765500000|2025-09-01 22:25:00|443.11|442.51|443.11|442.51|443.11|442.51|443.11|442.51|0
1756767000000|2025-09-01 22:50:00|443.01|442.41|443.01|442.41|443.01|442.41|443.01|442.41|0
1756767300000|2025-09-01 22:55:00|442.91|442.31|442.91|442.31|442.91|442.31|442.91|442.31|0
1756767600000|2025-09-01 23:00:00|442.81|442.21|442.81|442.21|442.91|442.31|442.81|442.21|0
1756767900000|2025-09-01 23:05:00|442.71|442.11|442.81|442.21|442.81|442.21|442.71|442.11|0
1756768500000|2025-09-01 23:15:00|442.71|442.11|442.81|442.21|442.81|442.21|442.71|442.11|0
1756768800000|2025-09-01 23:20:00|442.71|442.11|442.71|442.11|442.71|442.11|442.61|442.01|0
1756769100000|2025-09-01 23:25:00|442.61|442.01|442.71|442.11|442.71|442.11|442.61|442.01|0
1756769400000|2025-09-01 23:30:00|442.81|442.21|442.71|442.11|442.81|442.21|442.71|442.11|0
1756769700000|2025-09-01 23:35:00|442.81|442.21|442.71|442.11|442.81|442.21|442.71|442.11|0
1756770000000|2025-09-01 23:40:00|442.61|442.01|442.71|442.11|442.71|442.11|442.61|442.01|0
1756770300000|2025-09-01 23:45:00|442.81|442.21|442.71|442.11|442.81|442.21|442.71|442.11|0
1756770600000|2025-09-01 23:50:00|442.81|442.21|442.81|442.21|442.81|442.21|442.71|442.11|0
1756771200000|2025-09-02 00:00:00|442.91|442.31|442.81|442.21|442.91|442.31|442.71|442.11|0
1756771500000|2025-09-02 00:05:00|442.91|442.31|442.81|442.21|442.91|442.31|442.81|442.21|0
1756772100000|2025-09-02 00:15:00|442.91|442.31|442.81|442.21|442.91|442.31|442.81|442.21|0
1756772400000|2025-09-02 00:20:00|442.71|442.11|442.81|442.21|442.81|442.21|442.71|442.11|0
1756773000000|2025-09-02 00:30:00|443.16|442.81|444.16|443.96|444.41|444.21|443.16|442.81|273
1756773300000|2025-09-02 00:35:00|444.11|444.01|444.81|444.66|445.01|444.81|444.11|444.01|111
1756773600000|2025-09-02 00:40:00|444.86|444.71|444.86|444.66|444.86|444.71|444.56|444.36|94
1756773900000|2025-09-02 00:45:00|444.81|444.71|445.01|444.86|445.06|444.91|444.61|444.46|146
1756774200000|2025-09-02 00:50:00|444.96|444.81|444.86|444.71|445.11|444.91|444.81|444.66|85
1756774500000|2025-09-02 00:55:00|444.81|444.61|444.71|444.56|444.86|444.71|444.56|444.41|129
1756774800000|2025-09-02 01:00:00|444.61|444.46|444.46|444.26|444.81|444.61|444.16|443.96|310
1756775100000|2025-09-02 01:05:00|444.51|444.21|444.81|444.56|444.81|444.56|444.11|443.96|210
1756775400000|2025-09-02 01:10:00|444.71|444.51|445.01|444.81|445.01|444.86|444.66|444.51|103
1756775700000|2025-09-02 01:15:00|444.91|444.76|444.91|444.71|445.16|444.91|444.81|444.61|164
1756776000000|2025-09-02 01:20:00|444.96|444.76|444.86|444.66|444.96|444.76|444.71|444.56|63
1756776300000|2025-09-02 01:25:00|444.81|444.61|445.01|444.81|445.01|444.86|444.76|444.61|51
1756776600000|2025-09-02 01:30:00|444.96|444.76|445.26|445.11|445.31|445.11|444.86|444.71|144
1756776900000|2025-09-02 01:35:00|445.36|445.06|445.21|445.06|445.41|445.21|445.21|445.01|111
1756777200000|2025-09-02 01:40:00|445.26|445.11|445.26|445.11|445.36|445.21|445.16|445.01|100
1756777500000|2025-09-02 01:45:00|445.31|445.16|445.86|445.71|445.86|445.71|445.31|445.16|169
1756777800000|2025-09-02 01:50:00|445.81|445.66|446.16|446.01|446.16|446.01|445.81|445.66|237
1756778100000|2025-09-02 01:55:00|446.11|445.96|446.51|446.36|446.61|446.46|446.06|445.91|325
1756778400000|2025-09-02 02:00:00|446.46|446.31|446.81|446.66|446.86|446.71|446.46|446.26|262
1756778700000|2025-09-02 02:05:00|446.76|446.61|446.91|446.76|447.06|446.86|446.71|446.51|210
1756779000000|2025-09-02 02:10:00|446.86|446.71|446.96|446.76|447.01|446.81|446.76|446.61|107
1756779300000|2025-09-02 02:15:00|446.91|446.81|446.66|446.46|446.91|446.81|446.56|446.41|101
1756779600000|2025-09-02 02:20:00|446.61|446.41|446.61|446.46|446.76|446.56|446.61|446.41|25
1756779900000|2025-09-02 02:25:00|446.56|446.41|446.46|446.31|446.61|446.46|446.36|446.16|166
1756780200000|2025-09-02 02:30:00|446.41|446.26|446.26|446.11|446.46|446.31|446.21|446.06|72
1756780500000|2025-09-02 02:35:00|446.21|446.06|446.01|445.86|446.31|446.11|446.01|445.86|81
1756780800000|2025-09-02 02:40:00|445.96|445.81|446.01|445.86|446.01|445.86|445.86|445.71|57
1756781100000|2025-09-02 02:45:00|445.96|445.81|446.11|445.96|446.11|445.96|445.91|445.76|37
1756781400000|2025-09-02 02:50:00|446.06|445.91|446.21|446.01|446.26|446.06|446.06|445.91|44
1756781700000|2025-09-02 02:55:00|446.16|446.06|446.16|446.01|446.26|446.06|446.11|445.96|59
1756782000000|2025-09-02 03:00:00|446.21|446.06|446.11|445.96|446.26|446.06|446.06|445.91|77
1756782300000|2025-09-02 03:05:00|446.16|445.91|445.96|445.81|446.16|445.96|445.91|445.76|81
1756782600000|2025-09-02 03:10:00|445.91|445.76|446.01|445.81|446.06|445.86|445.86|445.71|48
1756782900000|2025-09-02 03:15:00|445.96|445.86|445.96|445.81|446.11|445.91|445.91|445.76|35
1756783200000|2025-09-02 03:20:00|446.01|445.76|445.96|445.76|446.01|445.81|445.91|445.76|29
1756783500000|2025-09-02 03:25:00|446.01|445.81|446.01|445.86|446.06|445.86|445.96|445.76|33
1756783800000|2025-09-02 03:30:00|445.96|445.81|446.01|445.86|446.16|445.96|445.96|445.81|67
1756784100000|2025-09-02 03:35:00|445.96|445.81|446.16|446.01|446.16|446.01|445.96|445.81|60
1756784400000|2025-09-02 03:40:00|446.21|445.96|446.21|446.06|446.26|446.06|446.11|445.96|51
1756784700000|2025-09-02 03:45:00|446.26|446.11|446.56|446.36|446.56|446.36|446.21|446.06|68
1756785000000|2025-09-02 03:50:00|446.51|446.41|446.61|446.46|446.66|446.51|446.46|446.31|39
1756785300000|2025-09-02 03:55:00|446.56|446.41|446.56|446.41|446.61|446.41|446.46|446.26|51
1756785600000|2025-09-02 04:00:00|446.61|446.46|446.66|446.51|446.71|446.51|446.56|446.46|78
1756785900000|2025-09-02 04:05:00|446.61|446.46|446.56|446.36|446.61|446.46|446.51|446.36|53
1756786200000|2025-09-02 04:10:00|446.51|446.41|446.26|446.06|446.56|446.41|446.26|446.06|68
1756786500000|2025-09-02 04:15:00|446.21|446.11|445.91|445.76|446.26|446.11|445.91|445.76|98
1756786800000|2025-09-02 04:20:00|445.86|445.71|446.01|445.86|446.06|445.91|445.81|445.66|166
1756787100000|2025-09-02 04:25:00|446.06|445.91|446.26|446.11|446.36|446.21|446.01|445.86|93
1756787400000|2025-09-02 04:30:00|446.31|446.16|446.16|446.01|446.31|446.16|446.16|445.96|40
1756787700000|2025-09-02 04:35:00|446.11|445.96|446.11|445.96|446.21|446.06|446.11|445.96|36
1756788000000|2025-09-02 04:40:00|446.16|446.01|446.21|446.01|446.21|446.06|446.11|445.96|30
1756788300000|2025-09-02 04:45:00|446.16|446.06|446.11|445.96|446.16|446.06|446.06|445.91|34
1756788600000|2025-09-02 04:50:00|446.06|445.91|446.11|445.91|446.11|445.96|446.01|445.86|56
1756788900000|2025-09-02 04:55:00|446.06|445.96|446.06|445.91|446.11|445.96|446.06|445.91|28
1756789200000|2025-09-02 05:00:00|446.01|445.86|446.16|446.01|446.21|446.01|446.01|445.86|165
1756789500000|2025-09-02 05:05:00|446.21|445.96|446.26|446.06|446.41|446.21|446.16|445.96|122
1756789800000|2025-09-02 05:10:00|446.21|446.01|445.96|445.76|446.26|446.01|445.86|445.71|64
1756790100000|2025-09-02 05:15:00|445.91|445.81|445.96|445.76|446.01|445.86|445.81|445.66|56
1756790400000|2025-09-02 05:20:00|445.91|445.71|445.96|445.76|446.01|445.81|445.76|445.61|87
1756790700000|2025-09-02 05:25:00|445.91|445.71|446.06|445.91|446.06|445.91|445.91|445.71|57
1756791000000|2025-09-02 05:30:00|446.11|445.96|446.11|445.91|446.11|445.96|446.01|445.81|41
1756791300000|2025-09-02 05:35:00|446.06|445.96|446.11|445.96|446.11|445.96|446.06|445.86|39
1756791600000|2025-09-02 05:40:00|446.16|446.01|446.11|445.91|446.21|446.06|446.06|445.91|60
1756791900000|2025-09-02 05:45:00|446.16|445.96|446.21|446.06|446.21|446.06|446.11|445.91|59
1756792200000|2025-09-02 05:50:00|446.16|446.01|446.21|446.01|446.26|446.11|446.16|446.01|58
1756792500000|2025-09-02 05:55:00|446.16|446.06|446.11|445.96|446.26|446.06|446.11|445.96|26
1756792800000|2025-09-02 06:00:00|446.16|445.91|446.26|446.11|446.31|446.11|446.11|445.91|69
1756793100000|2025-09-02 06:05:00|446.31|446.16|446.41|446.26|446.46|446.26|446.31|446.16|69
1756793400000|2025-09-02 06:10:00|446.46|446.21|446.46|446.31|446.51|446.36|446.31|446.16|116
1756793700000|2025-09-02 06:15:00|446.41|446.26|446.46|446.31|446.51|446.36|446.41|446.26|46
1756794000000|2025-09-02 06:20:00|446.41|446.26|446.41|446.26|446.46|446.31|446.41|446.21|14
1756794300000|2025-09-02 06:25:00|446.46|446.31|446.51|446.31|446.56|446.41|446.46|446.31|47
1756794600000|2025-09-02 06:30:00|446.56|446.36|446.56|446.41|446.56|446.41|446.41|446.26|51
1756794900000|2025-09-02 06:35:00|446.61|446.46|446.61|446.46|446.66|446.51|446.56|446.41|37
1756795200000|2025-09-02 06:40:00|446.66|446.51|446.61|446.41|446.71|446.51|446.61|446.41|60
1756795500000|2025-09-02 06:45:00|446.56|446.36|446.51|446.36|446.56|446.41|446.51|446.36|20
1756795800000|2025-09-02 06:50:00|446.46|446.31|446.41|446.26|446.51|446.36|446.41|446.26|50
1756796100000|2025-09-02 06:55:00|446.46|446.31|446.51|446.36|446.56|446.41|446.46|446.31|63
1756796400000|2025-09-02 07:00:00|446.56|446.41|446.71|446.56|446.76|446.56|446.56|446.41|110
1756796700000|2025-09-02 07:05:00|446.66|446.51|446.51|446.36|446.71|446.51|446.51|446.36|60
1756797000000|2025-09-02 07:10:00|446.46|446.31|446.01|445.86|446.51|446.36|445.96|445.81|134
1756797300000|2025-09-02 07:15:00|445.96|445.81|446.46|446.26|446.46|446.26|445.91|445.76|218
1756797600000|2025-09-02 07:20:00|446.41|446.31|446.21|446.06|446.71|446.56|446.16|446.01|171
1756797900000|2025-09-02 07:25:00|446.26|446.11|446.36|446.21|446.46|446.26|446.26|446.11|50
1756798200000|2025-09-02 07:30:00|446.31|446.16|446.21|446.01|446.41|446.21|446.16|446.01|66
1756798500000|2025-09-02 07:35:00|446.16|446.06|446.21|446.06|446.26|446.06|446.16|445.96|57
1756798800000|2025-09-02 07:40:00|446.16|446.01|445.81|445.66|446.21|446.06|445.81|445.66|116
1756799100000|2025-09-02 07:45:00|445.86|445.61|445.51|445.31|445.96|445.81|445.46|445.31|156
1756799400000|2025-09-02 07:50:00|445.46|445.36|444.96|444.81|445.61|445.41|444.96|444.76|273
1756799700000|2025-09-02 07:55:00|445.01|444.86|444.91|444.71|445.06|444.91|444.76|444.61|202
1756800000000|2025-09-02 08:00:00|444.86|444.76|445.01|444.81|445.11|444.91|444.81|444.61|126
1756800300000|2025-09-02 08:05:00|444.96|444.76|445.26|445.11|445.36|445.21|444.86|444.66|254
1756800600000|2025-09-02 08:10:00|445.21|445.06|444.96|444.81|445.21|445.06|444.76|444.61|192
1756800900000|2025-09-02 08:15:00|445.01|444.86|445.26|445.11|445.31|445.11|444.96|444.81|79
1756801200000|2025-09-02 08:20:00|445.31|445.16|445.26|445.11|445.41|445.26|445.21|445.06|91
1756801500000|2025-09-02 08:25:00|445.21|445.06|445.26|445.11|445.31|445.16|445.21|445.06|47
1756801800000|2025-09-02 08:30:00|445.21|445.06|444.96|444.76|445.21|445.06|444.91|444.76|96
1756802100000|2025-09-02 08:35:00|445.01|444.81|445.26|445.11|445.31|445.16|445.01|444.81|95
1756802400000|2025-09-02 08:40:00|445.31|445.16|445.36|445.21|445.46|445.31|445.26|445.11|104
1756802700000|2025-09-02 08:45:00|445.41|445.26|445.61|445.46|445.66|445.46|445.41|445.26|108
1756803000000|2025-09-02 08:50:00|445.56|445.36|445.56|445.36|445.56|445.41|445.41|445.26|96
1756803300000|2025-09-02 08:55:00|445.51|445.41|445.61|445.41|445.76|445.56|445.51|445.36|226
1756803600000|2025-09-02 09:00:00|445.56|445.46|446.11|445.91|446.16|445.96|445.56|445.46|443
1756803900000|2025-09-02 09:05:00|446.06|445.96|446.06|445.86|446.11|445.96|445.91|445.76|221
1756804200000|2025-09-02 09:10:00|446.01|445.81|445.76|445.56|446.06|445.91|445.76|445.56|91
1756804500000|2025-09-02 09:15:00|445.71|445.61|445.96|445.76|446.01|445.81|445.71|445.56|78
1756804800000|2025-09-02 09:20:00|446.11|445.51|446.01|445.41|446.11|445.51|446.01|445.41|0
1756805100000|2025-09-02 09:25:00|446.11|445.51|446.11|445.51|446.11|445.51|446.11|445.51|10
1756805400000|2025-09-02 09:30:00|446.01|445.41|446.01|445.41|446.11|445.51|446.01|445.41|0
1756805700000|2025-09-02 09:35:00|446.11|445.51|446.11|445.51|446.11|445.51|446.01|445.41|44
1756806000000|2025-09-02 09:40:00|446.01|445.41|446.01|445.41|446.11|445.51|446.01|445.41|4
1756806300000|2025-09-02 09:45:00|445.91|445.31|445.81|445.21|446.01|445.41|445.81|445.21|0
1756806600000|2025-09-02 09:50:00|445.91|445.31|445.76|445.51|445.91|445.71|445.76|445.31|5
1756806900000|2025-09-02 09:55:00|445.61|445.56|445.66|445.46|445.71|445.61|445.56|445.36|44
1756807200000|2025-09-02 10:00:00|445.61|445.41|445.56|445.36|445.66|445.46|445.51|445.31|9
1756807500000|2025-09-02 10:05:00|445.51|445.31|445.76|445.56|445.76|445.56|445.46|445.26|33
1756807800000|2025-09-02 10:10:00|445.86|445.61|445.76|445.56|445.86|445.71|445.71|445.56|10
1756808100000|2025-09-02 10:15:00|445.71|445.51|445.66|445.46|445.76|445.56|445.66|445.46|1
1756808400000|2025-09-02 10:20:00|445.71|445.51|445.66|445.46|445.76|445.56|445.61|445.46|5
1756808700000|2025-09-02 10:25:00|445.71|445.51|445.71|445.51|445.91|445.76|445.66|445.46|22
1756809000000|2025-09-02 10:30:00|445.66|445.46|445.61|445.36|445.71|445.51|445.51|445.36|3
1756809300000|2025-09-02 10:35:00|445.51|445.31|445.61|445.36|445.61|445.36|445.51|445.31|0
1756809600000|2025-09-02 10:40:00|445.66|445.41|445.41|445.16|445.66|445.41|445.21|445.01|4
1756809900000|2025-09-02 10:45:00|445.46|445.21|445.31|445.06|445.46|445.21|445.26|445.06|4
1756810200000|2025-09-02 10:50:00|445.26|445.11|445.16|444.91|445.31|445.11|445.11|444.91|3
1756810500000|2025-09-02 10:55:00|445.11|444.86|445.11|444.91|445.16|444.96|445.06|444.86|4
1756810800000|2025-09-02 11:00:00|445.16|444.96|445.01|444.76|445.16|444.96|444.96|444.76|9
1756811100000|2025-09-02 11:05:00|444.96|444.71|444.86|444.66|444.96|444.71|444.81|444.61|7
1756811400000|2025-09-02 11:10:00|444.81|444.71|444.91|444.71|444.91|444.76|444.81|444.66|6
1756811700000|2025-09-02 11:15:00|444.86|444.66|445.01|444.81|445.06|444.86|444.86|444.66|8
1756812000000|2025-09-02 11:20:00|444.96|444.76|444.76|444.56|444.96|444.81|444.66|444.46|13
1756812300000|2025-09-02 11:25:00|444.81|444.61|444.81|444.61|444.91|444.71|444.76|444.56|32
1756812600000|2025-09-02 11:30:00|444.86|444.56|444.81|444.61|444.86|444.66|444.76|444.56|8
1756812900000|2025-09-02 11:35:00|444.76|444.66|444.91|444.71|444.96|444.76|444.76|444.66|9
1756813200000|2025-09-02 11:40:00|444.96|444.76|445.01|444.76|445.11|444.91|444.96|444.76|5
1756813500000|2025-09-02 11:45:00|445.06|444.81|444.91|444.66|445.06|444.81|444.91|444.66|6
1756813800000|2025-09-02 11:50:00|444.86|444.61|444.86|444.66|444.91|444.71|444.86|444.61|3
1756814100000|2025-09-02 11:55:00|444.91|444.61|444.71|444.46|444.91|444.66|444.61|444.41|10
1756814400000|2025-09-02 12:00:00|444.66|444.41|444.36|444.16|444.71|444.41|444.26|444.11|12
1756814700000|2025-09-02 12:05:00|444.41|444.21|444.31|444.06|444.46|444.21|444.21|444.06|18
1756815000000|2025-09-02 12:10:00|444.26|444.11|444.21|443.96|444.31|444.11|444.11|443.86|28
1756815300000|2025-09-02 12:15:00|444.26|444.01|443.96|443.81|444.26|444.01|443.96|443.81|11
1756815600000|2025-09-02 12:20:00|444.01|443.86|443.81|443.66|444.11|443.91|443.81|443.66|43
1756815900000|2025-09-02 12:25:00|443.86|443.71|443.91|443.71|444.01|443.76|443.81|443.66|15
1756816200000|2025-09-02 12:30:00|443.86|443.66|443.81|443.66|443.91|443.71|443.81|443.61|7
1756816500000|2025-09-02 12:35:00|443.86|443.71|443.66|443.46|444.01|443.81|443.66|443.46|61
1756816800000|2025-09-02 12:40:00|443.61|443.51|443.51|443.31|443.66|443.51|443.46|443.26|57
1756817100000|2025-09-02 12:45:00|443.46|443.36|443.36|443.21|443.51|443.36|443.31|443.16|41
1756817400000|2025-09-02 12:50:00|443.41|443.26|443.21|443.06|443.66|443.51|442.96|442.71|94
1756817700000|2025-09-02 12:55:00|443.16|442.91|443.01|442.76|443.31|443.11|442.86|442.66|67
1756818000000|2025-09-02 13:00:00|442.96|442.81|443.06|442.86|443.11|442.96|442.86|442.66|30
1756818300000|2025-09-02 13:05:00|443.11|442.91|442.91|442.71|443.31|443.11|442.86|442.61|10
1756818600000|2025-09-02 13:10:00|442.81|442.66|442.91|442.71|442.91|442.71|442.66|442.51|47
1756818900000|2025-09-02 13:15:00|442.96|442.66|442.96|442.76|443.01|442.81|442.86|442.66|3
1756819200000|2025-09-02 13:20:00|442.91|442.71|443.21|443.01|443.21|443.01|442.86|442.71|15
1756819500000|2025-09-02 13:25:00|443.16|443.06|443.21|443.06|443.31|443.11|443.16|442.96|24
1756819800000|2025-09-02 13:30:00|443.26|443.11|442.11|441.91|443.46|443.21|441.61|441.46|183
1756820100000|2025-09-02 13:35:00|442.16|441.96|442.61|442.41|442.96|442.66|442.16|441.96|44
1756820400000|2025-09-02 13:40:00|442.56|442.31|442.51|442.31|442.81|442.56|442.36|442.11|122
1756820700000|2025-09-02 13:45:00|442.46|442.21|442.56|442.31|442.71|442.51|442.01|441.81|25
1756821000000|2025-09-02 13:50:00|442.61|442.36|443.56|443.31|443.61|443.31|442.56|442.36|44
1756821300000|2025-09-02 13:55:00|443.66|443.36|443.56|442.91|443.91|443.71|443.41|442.51|42
1756821600000|2025-09-02 14:00:00|443.51|443.11|442.96|442.51|443.96|443.51|442.96|442.51|121
1756821900000|2025-09-02 14:05:00|442.91|442.56|443.11|442.91|443.36|443.11|442.66|442.46|77
1756822200000|2025-09-02 14:10:00|443.06|442.86|443.51|443.31|443.71|443.46|442.96|442.76|26
1756822500000|2025-09-02 14:15:00|443.46|443.26|443.66|443.51|443.76|443.51|443.36|443.11|84
1756822800000|2025-09-02 14:20:00|443.61|443.46|443.76|443.61|444.11|443.91|443.56|443.36|71
1756823100000|2025-09-02 14:25:00|443.71|443.56|444.46|444.21|444.46|444.26|443.66|443.46|59
1756823400000|2025-09-02 14:30:00|444.41|444.26|443.61|443.46|444.46|444.26|443.56|443.41|159
1756823700000|2025-09-02 14:35:00|443.66|443.41|443.21|443.01|443.81|443.61|443.11|442.91|60
1756824000000|2025-09-02 14:40:00|443.16|442.96|443.11|442.91|443.31|443.11|443.01|442.81|63
1756824300000|2025-09-02 14:45:00|443.06|442.96|442.71|442.51|443.26|443.11|442.71|442.51|52
1756824600000|2025-09-02 14:50:00|442.76|442.56|442.41|442.26|442.96|442.76|442.41|442.26|45
1756824900000|2025-09-02 14:55:00|442.36|442.21|442.36|442.11|442.56|442.36|442.21|442.06|65
1756825200000|2025-09-02 15:00:00|442.41|442.16|441.71|441.56|442.51|442.31|441.71|441.56|124
1756825500000|2025-09-02 15:05:00|441.66|441.51|441.31|441.16|441.71|441.51|441.16|441.01|115
1756825800000|2025-09-02 15:10:00|441.36|441.21|441.16|440.96|441.56|441.31|441.16|440.91|82
1756826100000|2025-09-02 15:15:00|441.21|441.01|441.31|441.11|441.41|441.16|441.06|440.86|22
1756826400000|2025-09-02 15:20:00|441.26|441.06|441.36|441.16|441.41|441.21|441.16|440.91|18
1756826700000|2025-09-02 15:25:00|441.31|441.21|441.86|441.71|442.01|441.86|441.26|441.11|76
1756827000000|2025-09-02 15:30:00|441.81|441.66|441.41|441.26|441.81|441.66|441.36|441.16|163
1756827300000|2025-09-02 15:35:00|441.51|441.21|441.36|441.16|441.66|441.46|441.16|440.91|155
1756827600000|2025-09-02 15:40:00|441.41|441.21|441.51|441.36|441.61|441.46|441.26|441.06|28
1756827900000|2025-09-02 15:45:00|441.56|441.41|441.41|441.16|441.81|441.61|441.21|441.06|48
1756828200000|2025-09-02 15:50:00|441.36|441.11|441.61|441.46|441.66|441.46|441.36|441.11|29
1756828500000|2025-09-02 15:55:00|441.66|441.51|441.61|441.41|441.86|441.71|441.61|441.41|21
1756828800000|2025-09-02 16:00:00|441.71|441.46|441.56|441.36|441.86|441.71|441.56|441.31|15
1756829100000|2025-09-02 16:05:00|441.61|441.41|441.76|441.46|441.81|441.61|441.61|441.36|4
1756829400000|2025-09-02 16:10:00|441.71|441.51|442.01|441.76|442.01|441.81|441.61|441.41|18
1756829700000|2025-09-02 16:15:00|442.06|441.81|442.01|441.81|442.11|441.96|441.91|441.71|6
1756830000000|2025-09-02 16:20:00|441.96|441.76|441.96|441.71|442.06|441.86|441.81|441.61|34
1756830300000|2025-09-02 16:25:00|442.01|441.76|442.31|442.11|442.36|442.21|441.96|441.71|158
1756830600000|2025-09-02 16:30:00|442.36|442.16|442.46|442.26|442.56|442.36|442.36|442.16|47
1756830900000|2025-09-02 16:35:00|442.41|442.21|442.11|441.91|442.61|442.46|441.96|441.71|74
1756831200000|2025-09-02 16:40:00|442.16|441.96|441.96|441.76|442.36|442.11|441.96|441.76|66
1756831500000|2025-09-02 16:45:00|442.06|441.81|442.26|442.01|442.26|442.06|442.01|441.81|22
1756831800000|2025-09-02 16:50:00|442.21|442.06|442.31|442.11|442.46|442.31|442.21|442.06|21
1756832100000|2025-09-02 16:55:00|442.41|442.06|442.36|442.16|442.51|442.31|442.36|442.06|11
1756832400000|2025-09-02 17:00:00|442.31|442.21|442.31|442.11|442.51|442.31|442.26|442.06|20
1756832700000|2025-09-02 17:05:00|442.26|442.06|442.26|442.06|442.36|442.16|442.16|441.91|9
1756833000000|2025-09-02 17:10:00|442.36|442.11|442.41|442.21|442.41|442.26|442.21|442.01|23
1756833300000|2025-09-02 17:15:00|442.36|442.16|442.36|442.16|442.46|442.26|442.26|442.06|8
1756833600000|2025-09-02 17:20:00|442.31|442.21|442.46|442.26|442.46|442.31|442.31|442.11|11
1756833900000|2025-09-02 17:25:00|442.41|442.21|442.56|442.31|442.61|442.41|442.41|442.21|10
1756834200000|2025-09-02 17:30:00|442.51|442.36|442.71|442.51|442.71|442.51|442.51|442.26|17
1756834500000|2025-09-02 17:35:00|442.66|442.56|442.81|442.66|442.81|442.66|442.56|442.36|18
1756834800000|2025-09-02 17:40:00|442.76|442.61|442.91|442.71|442.96|442.71|442.71|442.46|19
1756835100000|2025-09-02 17:45:00|442.86|442.66|443.06|442.86|443.06|442.91|442.86|442.66|11
1756835400000|2025-09-02 17:50:00|443.11|442.91|442.91|442.71|443.11|442.91|442.91|442.66|2
1756835700000|2025-09-02 17:55:00|442.86|442.76|442.76|442.51|442.91|442.76|442.76|442.51|41
1756836000000|2025-09-02 18:00:00|442.71|442.46|442.56|442.36|442.86|442.71|442.56|442.31|37
1756836300000|2025-09-02 18:05:00|442.51|442.31|442.41|442.21|442.56|442.31|442.26|442.11|41
1756836600000|2025-09-02 18:10:00|442.36|442.26|442.41|442.21|442.51|442.31|442.36|442.11|15
1756836900000|2025-09-02 18:15:00|442.46|442.26|442.36|442.16|442.46|442.26|442.36|442.16|7
1756837200000|2025-09-02 18:20:00|442.41|442.21|442.36|442.11|442.41|442.26|442.36|442.11|7
1756837500000|2025-09-02 18:25:00|442.31|442.16|442.16|441.96|442.31|442.16|442.11|441.91|16
1756837800000|2025-09-02 18:30:00|442.21|442.01|442.16|442.01|442.31|442.11|442.16|441.96|7
1756838100000|2025-09-02 18:35:00|442.11|441.96|442.11|441.91|442.16|441.96|442.01|441.81|4
1756838400000|2025-09-02 18:40:00|442.06|441.96|442.31|442.11|442.31|442.11|441.96|441.81|66
1756838700000|2025-09-02 18:45:00|442.26|442.06|442.46|442.31|442.56|442.36|442.26|442.06|4
1756839000000|2025-09-02 18:50:00|442.51|442.26|442.71|442.51|442.81|442.66|442.51|442.26|9
1756839300000|2025-09-02 18:55:00|442.66|442.46|442.71|442.51|442.71|442.51|442.56|442.36|7
1756839600000|2025-09-02 19:00:00|442.76|442.56|442.91|442.71|442.96|442.71|442.76|442.56|29
1756839900000|2025-09-02 19:05:00|442.86|442.66|442.91|442.71|442.96|442.76|442.86|442.66|5
1756840200000|2025-09-02 19:10:00|442.86|442.66|443.01|442.81|443.06|442.86|442.86|442.66|12
1756840500000|2025-09-02 19:15:00|443.06|442.76|443.21|442.96|443.21|443.01|443.01|442.76|3
1756840800000|2025-09-02 19:20:00|443.26|443.01|443.26|443.06|443.36|443.11|443.21|442.96|18
1756841100000|2025-09-02 19:25:00|443.31|443.01|443.26|443.06|443.31|443.11|443.21|443.01|9
1756841400000|2025-09-02 19:30:00|443.21|443.01|443.41|443.21|443.46|443.26|443.21|443.01|15
1756841700000|2025-09-02 19:35:00|443.31|443.16|443.51|443.36|443.56|443.36|443.31|443.16|34
1756842000000|2025-09-02 19:40:00|443.56|443.31|443.56|443.36|443.61|443.46|443.46|443.31|18
1756842300000|2025-09-02 19:45:00|443.51|443.31|443.56|443.36|443.56|443.41|443.41|443.21|34
1756842600000|2025-09-02 19:50:00|443.51|443.31|443.66|443.51|443.81|443.56|443.51|443.31|30
1756842900000|2025-09-02 19:55:00|443.61|443.46|443.81|443.61|443.86|443.66|443.61|443.46|31
1756843200000|2025-09-02 20:00:00|443.86|443.66|443.86|443.66|444.01|443.76|443.86|443.61|3
1756843500000|2025-09-02 20:05:00|443.91|443.71|444.16|444.01|444.16|444.01|443.86|443.66|5
1756843800000|2025-09-02 20:10:00|444.21|444.06|444.21|444.01|444.26|444.06|444.11|443.91|25
1756844100000|2025-09-02 20:15:00|444.16|444.06|444.21|444.06|444.26|444.11|444.11|443.91|7
1756844400000|2025-09-02 20:20:00|444.16|444.01|444.31|444.11|444.31|444.11|444.16|444.01|19
1756844700000|2025-09-02 20:25:00|444.36|444.16|444.31|444.11|444.36|444.16|444.26|444.06|16
1756845000000|2025-09-02 20:30:00|444.26|444.06|444.31|444.11|444.31|444.11|444.16|444.01|20
1756845300000|2025-09-02 20:35:00|444.26|444.16|444.31|444.11|444.36|444.16|444.26|444.11|11
1756845600000|2025-09-02 20:40:00|444.26|444.06|444.26|444.06|444.31|444.11|444.21|444.01|9
1756845900000|2025-09-02 20:45:00|444.21|444.11|444.26|444.11|444.26|444.11|444.16|443.96|11
1756846200000|2025-09-02 20:50:00|444.21|444.06|444.31|444.01|444.31|444.06|444.21|444.01|4
1756846500000|2025-09-02 20:55:00|444.36|444.11|444.31|444.11|444.36|444.11|444.31|444.11|1
1756846800000|2025-09-02 21:00:00|444.41|442.61|444.58|442.63|444.58|442.63|444.41|442.61|0
1756847100000|2025-09-02 21:05:00|443.58||443.58||443.58||443.58||0
1756847400000|2025-09-02 21:10:00|443.43|442.83|443.43|442.83|443.43|442.83|443.43|442.83|0
1756847700000|2025-09-02 21:15:00|443.33|442.73|443.33|442.73|443.33|442.73|443.33|442.73|0
1756848000000|2025-09-02 21:20:00|443.43|442.83|443.43|442.83|443.43|442.83|443.33|442.73|0
1756848600000|2025-09-02 21:30:00|443.33|442.73|443.43|442.83|443.43|442.83|443.33|442.73|0
1756849500000|2025-09-02 21:45:00|443.33|442.73|443.43|442.83|443.43|442.83|443.33|442.73|0
1756850400000|2025-09-02 22:00:00|443.33|442.73|443.23|442.63|443.43|442.83|443.23|442.63|0
1756850700000|2025-09-02 22:05:00|443.13|442.53|443.13|442.53|443.23|442.63|443.13|442.53|0
1756851000000|2025-09-02 22:10:00|443.23|442.63|443.23|442.63|443.23|442.63|443.13|442.53|0
1756851300000|2025-09-02 22:15:00|443.33|442.73|443.13|442.53|443.33|442.73|443.13|442.53|0
1756851600000|2025-09-02 22:20:00|443.23|442.63|443.13|442.53|443.23|442.63|443.13|442.53|0
1756852200000|2025-09-02 22:30:00|443.23|442.63|443.13|442.53|443.23|442.63|443.13|442.53|0
1756852500000|2025-09-02 22:35:00|443.23|442.63|443.23|442.63|443.23|442.63|443.23|442.63|0
1756852800000|2025-09-02 22:40:00|443.13|442.53|443.13|442.53|443.23|442.63|443.13|442.53|0
1756853400000|2025-09-02 22:50:00|443.03|442.43|442.93|442.33|443.13|442.53|442.93|442.33|0
1756853700000|2025-09-02 22:55:00|442.83|442.23|442.93|442.33|442.93|442.33|442.83|442.23|0
1756854000000|2025-09-02 23:00:00|442.83|442.23|442.93|442.33|442.93|442.33|442.83|442.23|0
1756854300000|2025-09-02 23:05:00|442.83|442.23|442.93|442.33|442.93|442.33|442.83|442.23|0
1756854600000|2025-09-02 23:10:00|442.83|442.23|442.83|442.23|442.93|442.33|442.83|442.23|0
1756854900000|2025-09-02 23:15:00|442.93|442.33|442.83|442.23|442.93|442.33|442.83|442.23|0
1756855200000|2025-09-02 23:20:00|442.73|442.13|442.83|442.23|442.83|442.23|442.73|442.13|0
1756856700000|2025-09-02 23:45:00|442.73|442.13|442.83|442.23|442.83|442.23|442.73|442.13|0
1756857000000|2025-09-02 23:50:00|442.73|442.13|442.83|442.23|442.83|442.23|442.73|442.13|0
1756857300000|2025-09-02 23:55:00|442.73|442.13|442.83|442.23|442.83|442.23|442.73|442.13|0
1756857600000|2025-09-03 00:00:00|442.73|442.13|442.83|442.23|442.83|442.23|442.73|442.13|0
1756857900000|2025-09-03 00:05:00|442.73|442.13|442.73|442.13|442.83|442.23|442.73|442.13|0
1756858200000|2025-09-03 00:10:00|442.83|442.23|442.83|442.23|442.83|442.23|442.73|442.13|0
1756858500000|2025-09-03 00:15:00|442.93|442.33|443.03|442.43|443.03|442.43|442.93|442.33|0
1756858800000|2025-09-03 00:20:00|442.93|442.33|442.93|442.33|443.03|442.43|442.93|442.33|0
1756859100000|2025-09-03 00:25:00|443.03|442.43|443.03|442.43|443.03|442.43|442.93|442.33|0
1756859400000|2025-09-03 00:30:00|444.33|443.73|443.28|443.13|444.33|444.08|443.18|443.03|329
1756859700000|2025-09-03 00:35:00|443.33|443.18|443.53|443.33|443.53|443.33|442.83|442.68|271
1756860000000|2025-09-03 00:40:00|443.48|443.28|443.28|443.08|443.48|443.33|443.23|443.08|112
1756860300000|2025-09-03 00:45:00|443.23|443.03|443.13|442.98|443.38|443.23|443.08|442.93|88
1756860600000|2025-09-03 00:50:00|443.08|442.93|443.18|443.03|443.23|443.08|442.93|442.78|81
1756860900000|2025-09-03 00:55:00|443.23|443.08|442.93|442.73|443.38|443.23|442.83|442.63|197
1756861200000|2025-09-03 01:00:00|442.88|442.68|442.58|442.43|443.58|443.38|442.48|442.33|841
1756861500000|2025-09-03 01:05:00|442.63|442.48|442.93|442.78|443.13|442.93|442.48|442.33|247
1756861800000|2025-09-03 01:10:00|442.98|442.83|443.33|443.18|443.53|443.28|442.93|442.73|250
1756862100000|2025-09-03 01:15:00|443.28|443.13|442.78|442.63|443.28|443.13|442.78|442.63|262
1756862400000|2025-09-03 01:20:00|442.83|442.68|442.68|442.53|442.98|442.78|442.63|442.43|231
1756862700000|2025-09-03 01:25:00|442.63|442.48|442.28|442.13|442.78|442.63|442.28|442.13|313
1756863000000|2025-09-03 01:30:00|442.23|442.08|441.43|441.28|442.28|442.13|441.28|441.13|595
1756863300000|2025-09-03 01:35:00|441.38|441.23|441.38|441.18|441.53|441.38|441.33|441.18|169
1756863600000|2025-09-03 01:40:00|441.33|441.23|441.68|441.53|441.73|441.53|441.33|441.18|310
1756863900000|2025-09-03 01:45:00|441.73|441.58|441.53|441.38|441.73|441.58|441.43|441.28|236
1756864200000|2025-09-03 01:50:00|441.58|441.43|441.58|441.43|441.68|441.53|441.48|441.33|134
1756864500000|2025-09-03 01:55:00|441.53|441.38|441.73|441.53|441.73|441.58|441.53|441.38|99
1756864800000|2025-09-03 02:00:00|441.68|441.58|441.43|441.28|441.83|441.68|441.43|441.28|354
1756865100000|2025-09-03 02:05:00|441.48|441.33|441.33|441.13|441.53|441.38|441.33|441.13|151
1756865400000|2025-09-03 02:10:00|441.38|441.18|441.28|441.13|441.53|441.33|441.28|441.13|93
1756865700000|2025-09-03 02:15:00|441.33|441.08|441.43|441.28|441.48|441.33|441.18|441.03|153
1756866000000|2025-09-03 02:20:00|441.48|441.33|441.23|441.08|441.48|441.33|441.23|441.08|81
1756866300000|2025-09-03 02:25:00|441.28|441.13|441.28|441.13|441.43|441.28|441.23|441.08|146
1756866600000|2025-09-03 02:30:00|441.33|441.08|441.23|441.08|441.33|441.18|441.03|440.88|181
1756866900000|2025-09-03 02:35:00|441.28|441.13|441.08|440.93|441.33|441.13|441.08|440.93|136
1756867200000|2025-09-03 02:40:00|441.13|440.98|440.93|440.78|441.13|440.98|440.93|440.73|142
1756867500000|2025-09-03 02:45:00|440.98|440.73|441.18|441.03|441.23|441.03|440.98|440.73|93
1756867800000|2025-09-03 02:50:00|441.13|440.98|441.28|441.13|441.33|441.18|441.13|440.98|62
1756868100000|2025-09-03 02:55:00|441.33|441.23|441.38|441.23|441.48|441.33|441.33|441.23|109
1756868400000|2025-09-03 03:00:00|441.33|441.18|441.38|441.23|441.38|441.23|441.28|441.08|114
1756868700000|2025-09-03 03:05:00|441.43|441.18|441.53|441.33|441.63|441.43|441.43|441.18|107
1756869000000|2025-09-03 03:10:00|441.58|441.38|441.48|441.33|441.63|441.43|441.33|441.18|143
1756869300000|2025-09-03 03:15:00|441.53|441.38|441.33|441.18|441.53|441.38|441.28|441.13|77
1756869600000|2025-09-03 03:20:00|441.28|441.13|441.23|441.08|441.33|441.18|441.18|441.03|93
1756869900000|2025-09-03 03:25:00|441.18|441.03|441.18|441.03|441.23|441.08|441.13|440.98|106
1756870200000|2025-09-03 03:30:00|441.23|441.08|440.98|440.83|441.28|441.13|440.93|440.78|249
1756870500000|2025-09-03 03:35:00|440.93|440.78|440.88|440.73|440.93|440.78|440.78|440.63|207
1756870800000|2025-09-03 03:40:00|440.93|440.78|441.18|440.98|441.18|441.03|440.93|440.73|115
1756871100000|2025-09-03 03:45:00|441.13|441.03|441.18|441.03|441.23|441.08|441.13|440.98|33
1756871400000|2025-09-03 03:50:00|441.13|440.98|441.13|440.98|441.23|441.03|441.08|440.93|97
1756871700000|2025-09-03 03:55:00|441.08|440.93|441.28|441.13|441.33|441.13|441.08|440.93|64
1756872000000|2025-09-03 04:00:00|441.23|441.08|441.13|440.98|441.28|441.13|441.13|440.98|75
1756872300000|2025-09-03 04:05:00|441.18|441.03|441.18|441.03|441.23|441.03|441.18|441.03|24
1756872600000|2025-09-03 04:10:00|441.13|440.98|440.98|440.83|441.13|440.98|440.98|440.78|174
1756872900000|2025-09-03 04:15:00|440.93|440.78|440.88|440.73|440.93|440.78|440.88|440.68|171
1756873200000|2025-09-03 04:20:00|440.83|440.68|441.08|440.88|441.08|440.88|440.73|440.58|217
1756873500000|2025-09-03 04:25:00|441.03|440.93|441.03|440.83|441.08|440.93|440.98|440.83|55
1756873800000|2025-09-03 04:30:00|440.98|440.88|441.08|440.93|441.08|440.93|440.98|440.88|17
1756874100000|2025-09-03 04:35:00|441.03|440.88|440.93|440.78|441.03|440.93|440.93|440.78|59
1756874400000|2025-09-03 04:40:00|||||||||8
1756874700000|2025-09-03 04:45:00|440.88|440.73|440.88|440.73|440.88|440.78|440.83|440.68|53
1756875000000|2025-09-03 04:50:00|440.98|440.83|440.98|440.83|440.98|440.83|440.98|440.83|32
1756875300000|2025-09-03 04:55:00|441.03|440.88|441.08|440.93|441.13|440.93|440.98|440.83|82
1756875600000|2025-09-03 05:00:00|441.13|440.98|441.18|441.03|441.28|441.13|441.08|440.93|163
1756875900000|2025-09-03 05:05:00|441.13|440.98|441.33|441.18|441.38|441.18|441.13|440.98|76
1756876200000|2025-09-03 05:10:00|441.38|441.23|441.28|441.13|441.38|441.23|441.28|441.13|34
1756876500000|2025-09-03 05:15:00|441.38|441.23|441.13|440.98|441.38|441.23|441.13|440.98|266
1756876800000|2025-09-03 05:20:00|441.18|441.03|441.08|440.93|441.18|441.03|441.08|440.93|53
1756877100000|2025-09-03 05:25:00|441.03|440.88|440.88|440.73|441.03|440.88|440.83|440.63|104
1756877400000|2025-09-03 05:30:00|440.93|440.78|441.13|440.98|441.18|440.98|440.93|440.78|51
1756877700000|2025-09-03 05:35:00|441.08|440.93|441.18|441.03|441.18|441.03|441.08|440.93|40
1756878000000|2025-09-03 05:40:00|441.23|440.98|441.13|440.98|441.23|441.03|441.08|440.93|99
1756878300000|2025-09-03 05:45:00|441.08|440.93|440.93|440.78|441.13|440.98|440.93|440.78|97
1756878600000|2025-09-03 05:50:00|440.98|440.83|441.08|440.93|441.08|440.93|440.98|440.83|43
1756878900000|2025-09-03 05:55:00|441.03|440.88|440.93|440.78|441.03|440.93|440.93|440.78|33
1756879200000|2025-09-03 06:00:00|441.03|440.88|440.93|440.78|441.03|440.88|440.83|440.63|109
1756879500000|2025-09-03 06:05:00|440.98|440.83|441.13|440.98|441.18|441.03|440.98|440.83|116
1756879800000|2025-09-03 06:10:00|441.18|441.03|441.23|441.03|441.33|441.18|441.13|440.98|173
1756880100000|2025-09-03 06:15:00|441.18|440.98|441.08|440.93|441.18|440.98|441.08|440.88|17
1756880400000|2025-09-03 06:20:00|441.13|440.98|441.13|440.98|441.18|441.03|441.08|440.93|77
1756880700000|2025-09-03 06:25:00|441.08|440.93|441.23|441.08|441.23|441.08|441.08|440.93|85
1756881000000|2025-09-03 06:30:00|441.18|441.03|441.28|441.13|441.33|441.18|441.18|441.03|111
1756881300000|2025-09-03 06:35:00|441.23|441.08|441.13|440.98|441.23|441.13|441.08|440.93|83
1756881600000|2025-09-03 06:40:00|441.08|440.93|440.98|440.83|441.08|440.98|440.98|440.78|63
1756881900000|2025-09-03 06:45:00|440.93|440.78|440.78|440.63|440.93|440.83|440.78|440.63|97
1756882200000|2025-09-03 06:50:00|440.83|440.58|440.58|440.43|440.83|440.68|440.58|440.38|167
1756882500000|2025-09-03 06:55:00|440.53|440.38|440.63|440.48|440.68|440.48|440.53|440.33|66
1756882800000|2025-09-03 07:00:00|440.68|440.53|440.98|440.83|440.98|440.83|440.63|440.53|111
1756883100000|2025-09-03 07:05:00|441.03|440.88|441.03|440.88|441.08|440.93|440.93|440.78|71
1756883400000|2025-09-03 07:10:00|440.98|440.83|440.93|440.78|440.98|440.83|440.88|440.73|63
1756883700000|2025-09-03 07:15:00|440.88|440.73|440.63|440.48|440.88|440.73|440.58|440.43|87
1756884000000|2025-09-03 07:20:00|440.58|440.43|440.78|440.63|440.78|440.63|440.43|440.28|164
1756884300000|2025-09-03 07:25:00|440.73|440.58|440.88|440.73|440.88|440.73|440.68|440.53|46
1756884600000|2025-09-03 07:30:00|440.83|440.68|440.93|440.78|440.98|440.83|440.78|440.58|176
1756884900000|2025-09-03 07:35:00|440.88|440.73|441.13|440.98|441.18|441.03|440.88|440.73|117
1756885200000|2025-09-03 07:40:00|441.08|440.93|440.98|440.83|441.08|440.93|440.93|440.73|116
1756885500000|2025-09-03 07:45:00|441.03|440.78|441.08|440.93|441.13|440.98|440.98|440.78|62
1756885800000|2025-09-03 07:50:00|441.03|440.88|441.08|440.93|441.13|440.98|441.03|440.83|43
1756886100000|2025-09-03 07:55:00|441.13|440.98|441.18|441.03|441.28|441.13|441.08|440.93|71
1756886400000|2025-09-03 08:00:00|441.13|440.98|441.33|441.18|441.43|441.28|441.13|440.93|282
1756886700000|2025-09-03 08:05:00|441.28|441.13|441.33|441.18|441.38|441.23|441.23|441.03|80
1756887000000|2025-09-03 08:10:00|441.48|441.33|441.58|441.43|441.58|441.43|441.43|441.28|121
1756887300000|2025-09-03 08:15:00|441.53|441.38|441.73|441.58|441.73|441.58|441.53|441.33|96
1756887600000|2025-09-03 08:20:00|441.68|441.53|441.78|441.63|441.88|441.73|441.68|441.53|74
1756887900000|2025-09-03 08:25:00|441.73|441.58|441.83|441.68|441.83|441.68|441.68|441.53|63
1756888200000|2025-09-03 08:30:00|441.78|441.63|441.68|441.53|441.78|441.63|441.63|441.48|83
1756888500000|2025-09-03 08:35:00|441.63|441.48|441.63|441.43|441.68|441.53|441.53|441.38|90
1756888800000|2025-09-03 08:40:00|441.58|441.48|441.73|441.53|441.73|441.58|441.58|441.48|55
1756889100000|2025-09-03 08:45:00|441.68|441.58|441.68|441.53|441.73|441.58|441.63|441.43|86
1756889400000|2025-09-03 08:50:00|441.63|441.48|441.58|441.43|441.68|441.48|441.53|441.38|166
1756889700000|2025-09-03 08:55:00|441.63|441.48|441.73|441.58|441.83|441.68|441.58|441.43|313
1756890000000|2025-09-03 09:00:00|441.78|441.63|441.78|441.58|441.88|441.73|441.63|441.43|315
1756890300000|2025-09-03 09:05:00|441.83|441.63|441.68|441.53|441.83|441.63|441.68|441.53|106
1756890600000|2025-09-03 09:10:00|441.63|441.48|441.63|441.48|441.73|441.58|441.63|441.43|47
1756890900000|2025-09-03 09:15:00|441.68|441.53|441.68|441.48|441.68|441.53|441.58|441.38|121
1756891200000|2025-09-03 09:20:00|441.83|441.23|441.93|441.33|441.93|441.33|441.83|441.23|0
1756891500000|2025-09-03 09:25:00|442.03|441.43|442.03|441.43|442.03|441.43|442.03|441.43|9
1756891800000|2025-09-03 09:30:00|441.93|441.33|441.93|441.33|442.03|441.43|441.93|441.33|0
1756892100000|2025-09-03 09:35:00|442.03|441.43|442.03|441.43|442.13|441.53|442.03|441.43|96
1756892400000|2025-09-03 09:40:00|442.13|441.53|442.13|441.53|442.23|441.63|442.03|441.43|10
1756892700000|2025-09-03 09:45:00|442.03|441.43|442.03|441.43|442.13|441.53|442.03|441.43|3
1756893000000|2025-09-03 09:50:00|442.13|441.53|442.13|441.53|442.13|441.53|442.03|441.43|3
1756893300000|2025-09-03 09:55:00|442.03|441.43|441.73|441.58|442.13|441.73|441.73|441.43|21
1756893600000|2025-09-03 10:00:00|441.78|441.53|441.58|441.43|441.83|441.63|441.58|441.38|65
1756893900000|2025-09-03 10:05:00|441.63|441.48|441.68|441.48|441.73|441.53|441.58|441.43|6
1756894200000|2025-09-03 10:10:00|441.63|441.43|441.73|441.48|441.73|441.53|441.63|441.43|2
1756894500000|2025-09-03 10:15:00|441.68|441.53|441.78|441.58|441.83|441.63|441.68|441.53|1
1756894800000|2025-09-03 10:20:00|441.83|441.63|441.83|441.63|441.88|441.68|441.78|441.58|1
1756895100000|2025-09-03 10:25:00|441.88|441.68|441.88|441.68|441.88|441.68|441.78|441.58|5
1756895400000|2025-09-03 10:30:00|441.98|441.63|442.03|441.83|442.03|441.83|441.98|441.63|18
1756895700000|2025-09-03 10:35:00|441.98|441.78|441.93|441.78|441.98|441.78|441.88|441.73|10
1756896000000|2025-09-03 10:40:00|441.98|441.83|441.93|441.68|441.98|441.83|441.93|441.68|5
1756896300000|2025-09-03 10:45:00|441.88|441.63|441.78|441.58|441.88|441.68|441.73|441.58|5
1756896600000|2025-09-03 10:50:00|441.83|441.53|441.78|441.58|441.83|441.58|441.78|441.53|3
1756896900000|2025-09-03 10:55:00|441.88|441.68|441.83|441.63|441.88|441.68|441.78|441.58|15
1756897200000|2025-09-03 11:00:00|441.78|441.58|441.78|441.58|441.78|441.58|441.78|441.53|3
1756897500000|2025-09-03 11:05:00|441.93|441.73|441.93|441.68|441.93|441.78|441.88|441.68|14
1756897800000|2025-09-03 11:10:00|441.88|441.73|441.83|441.68|441.93|441.78|441.83|441.68|3
1756898100000|2025-09-03 11:15:00|441.78|441.63|441.93|441.73|441.93|441.78|441.78|441.58|15
1756898400000|2025-09-03 11:20:00|441.88|441.68|441.93|441.73|441.98|441.83|441.88|441.63|22
1756898700000|2025-09-03 11:25:00|441.88|441.68|441.78|441.63|441.88|441.73|441.73|441.53|57
1756899000000|2025-09-03 11:30:00|441.73|441.58|441.83|441.63|441.88|441.73|441.63|441.48|38
1756899300000|2025-09-03 11:35:00|441.78|441.68|441.78|441.58|441.78|441.68|441.78|441.58|0
1756899600000|2025-09-03 11:40:00|441.73|441.48|441.83|441.68|441.93|441.73|441.68|441.48|19
1756899900000|2025-09-03 11:45:00|441.88|441.63|441.83|441.68|441.93|441.73|441.83|441.63|3
1756900200000|2025-09-03 11:50:00|441.88|441.73|441.83|441.68|441.93|441.78|441.83|441.68|16
1756900500000|2025-09-03 11:55:00|441.78|441.63|441.78|441.63|441.83|441.68|441.78|441.58|19
1756900800000|2025-09-03 12:00:00|441.73|441.58|441.78|441.58|441.83|441.68|441.68|441.48|23
1756901100000|2025-09-03 12:05:00|441.83|441.53|441.83|441.63|441.88|441.68|441.78|441.53|9
1756901400000|2025-09-03 12:10:00|441.78|441.58|441.78|441.63|441.83|441.63|441.73|441.58|10
1756901700000|2025-09-03 12:15:00|441.73|441.58|441.78|441.63|441.83|441.63|441.73|441.58|8
1756902000000|2025-09-03 12:20:00|441.73|441.58|441.73|441.58|441.73|441.63|441.73|441.58|15
1756902300000|2025-09-03 12:25:00|441.78|441.63|441.73|441.58|441.83|441.63|441.68|441.48|69
1756902600000|2025-09-03 12:30:00|441.68|441.53|441.58|441.43|441.68|441.53|441.58|441.43|21
1756902900000|2025-09-03 12:35:00|441.63|441.48|441.58|441.43|441.68|441.48|441.58|441.43|3
1756903200000|2025-09-03 12:40:00|441.53|441.38|441.48|441.28|441.53|441.43|441.43|441.28|10
1756903500000|2025-09-03 12:45:00|441.43|441.23|441.38|441.18|441.48|441.23|441.33|441.18|5
1756903800000|2025-09-03 12:50:00|441.33|441.13|441.33|441.13|441.38|441.18|441.33|441.13|11
1756904100000|2025-09-03 12:55:00|441.28|441.18|441.18|440.98|441.33|441.18|441.18|440.98|13
1756904400000|2025-09-03 13:00:00|441.13|440.93|440.93|440.78|441.13|440.93|440.93|440.73|25
1756904700000|2025-09-03 13:05:00|440.98|440.83|441.13|440.93|441.18|441.03|440.98|440.83|65
1756905000000|2025-09-03 13:10:00|441.18|440.98|441.33|441.13|441.33|441.13|441.13|440.93|15
1756905300000|2025-09-03 13:15:00|441.28|441.08|441.13|440.98|441.28|441.08|441.13|440.93|13
1756905600000|2025-09-03 13:20:00|441.18|441.03|441.03|440.83|441.23|441.03|440.98|440.78|6
1756905900000|2025-09-03 13:25:00|440.98|440.88|441.23|441.08|441.28|441.13|440.93|440.78|54
1756906200000|2025-09-03 13:30:00|441.18|441.03|441.18|440.98|441.23|441.03|440.43|440.18|224
1756906500000|2025-09-03 13:35:00|441.28|441.08|441.23|440.98|441.53|441.33|440.98|440.78|37
1756906800000|2025-09-03 13:40:00|441.18|440.93|441.53|441.33|441.63|441.43|440.98|440.78|65
1756907100000|2025-09-03 13:45:00|441.48|441.28|441.28|441.08|441.48|441.33|441.13|440.93|51
1756907400000|2025-09-03 13:50:00|441.23|441.03|441.23|441.08|441.53|441.38|441.08|440.88|112
1756907700000|2025-09-03 13:55:00|441.18|441.03|441.18|440.88|441.18|441.03|440.98|440.78|61
1756908000000|2025-09-03 14:00:00|441.13|440.93|441.53|441.33|441.63|441.43|440.98|440.83|48
1756908300000|2025-09-03 14:05:00|441.58|441.38|441.38|441.13|441.63|441.48|441.33|441.03|74
1756908600000|2025-09-03 14:10:00|441.43|441.18|441.13|440.93|441.58|441.43|441.08|440.88|23
1756908900000|2025-09-03 14:15:00|441.18|440.98|441.63|441.43|441.73|441.53|441.13|440.93|27
1756909200000|2025-09-03 14:20:00|441.68|441.48|441.78|441.58|441.78|441.58|441.58|441.33|12
1756909500000|2025-09-03 14:25:00|441.68|441.63|441.63|441.43|441.78|441.63|441.53|441.33|24
1756909800000|2025-09-03 14:30:00|441.68|441.48|441.98|441.83|441.98|441.83|441.63|441.48|55
1756910100000|2025-09-03 14:35:00|442.03|441.88|441.73|441.53|442.03|441.88|441.73|441.48|81
1756910400000|2025-09-03 14:40:00|441.78|441.58|441.93|441.73|441.98|441.78|441.73|441.53|18
1756910700000|2025-09-03 14:45:00|441.88|441.78|441.93|441.73|441.98|441.83|441.78|441.58|17
1756911000000|2025-09-03 14:50:00|441.88|441.68|441.63|441.48|441.88|441.73|441.58|441.38|38
1756911300000|2025-09-03 14:55:00|441.58|441.43|441.63|441.43|441.73|441.53|441.53|441.33|13
1756911600000|2025-09-03 15:00:00|441.68|441.48|441.88|441.68|441.93|441.73|441.63|441.43|15
1756911900000|2025-09-03 15:05:00|441.83|441.63|441.88|441.68|442.03|441.83|441.78|441.63|31
1756912200000|2025-09-03 15:10:00|441.83|441.73|441.73|441.53|441.93|441.73|441.73|441.53|21
1756912500000|2025-09-03 15:15:00|441.68|441.58|441.68|441.48|441.73|441.58|441.53|441.38|20
1756912800000|2025-09-03 15:20:00|441.63|441.43|441.48|441.33|441.68|441.48|441.43|441.23|7
1756913100000|2025-09-03 15:25:00|441.43|441.28|441.03|440.83|441.43|441.33|440.83|440.68|46
1756913400000|2025-09-03 15:30:00|441.08|440.93|441.18|440.98|441.33|441.08|441.08|440.93|21
1756913700000|2025-09-03 15:35:00|441.23|441.03|441.73|441.53|441.73|441.53|441.23|441.03|14
1756914000000|2025-09-03 15:40:00|441.68|441.48|441.58|441.38|441.73|441.53|441.53|441.33|11
1756914300000|2025-09-03 15:45:00|441.63|441.33|441.58|441.38|441.68|441.48|441.43|441.18|1
1756914600000|2025-09-03 15:50:00|441.53|441.33|441.58|441.43|441.73|441.53|441.48|441.33|15
1756914900000|2025-09-03 15:55:00|441.53|441.38|441.48|441.33|441.53|441.38|441.33|441.13|19
1756915200000|2025-09-03 16:00:00|441.43|441.28|441.43|441.23|441.53|441.33|441.33|441.08|13
1756915500000|2025-09-03 16:05:00|441.48|441.28|441.58|441.38|441.63|441.43|441.43|441.23|5
1756915800000|2025-09-03 16:10:00|441.53|441.43|441.48|441.28|441.53|441.43|441.48|441.28|3
1756916100000|2025-09-03 16:15:00|441.43|441.33|441.63|441.48|441.63|441.48|441.43|441.23|23
1756916400000|2025-09-03 16:20:00|441.68|441.53|441.78|441.58|441.98|441.78|441.68|441.48|18
1756916700000|2025-09-03 16:25:00|441.73|441.63|441.78|441.58|441.93|441.73|441.73|441.48|4
1756917000000|2025-09-03 16:30:00|441.83|441.63|441.93|441.78|441.93|441.78|441.78|441.53|18
1756917300000|2025-09-03 16:35:00|441.98|441.68|441.98|441.78|442.08|441.93|441.93|441.68|17
1756917600000|2025-09-03 16:40:00|441.93|441.73|441.93|441.73|441.98|441.83|441.78|441.58|13
1756917900000|2025-09-03 16:45:00|441.88|441.78|441.83|441.68|441.98|441.83|441.83|441.63|20
1756918200000|2025-09-03 16:50:00|441.88|441.73|441.83|441.68|441.93|441.73|441.78|441.63|6
1756918500000|2025-09-03 16:55:00|441.88|441.73|442.03|441.88|442.08|441.93|441.88|441.73|22
1756918800000|2025-09-03 17:00:00|442.08|441.93|442.38|442.18|442.43|442.23|442.08|441.93|22
1756919100000|2025-09-03 17:05:00|442.33|442.23|442.33|442.18|442.38|442.23|442.23|442.08|4
1756919400000|2025-09-03 17:10:00|442.38|442.13|442.48|442.28|442.53|442.38|442.38|442.13|11
1756919700000|2025-09-03 17:15:00|442.43|442.33|442.43|442.23|442.53|442.38|442.38|442.23|17
1756920000000|2025-09-03 17:20:00|442.48|442.28|442.28|442.08|442.48|442.28|442.28|442.08|17
1756920300000|2025-09-03 17:25:00|442.23|442.03|442.18|442.03|442.23|442.08|442.13|441.93|6
1756920600000|2025-09-03 17:30:00|442.23|442.08|442.18|441.98|442.33|442.18|442.18|441.98|14
1756920900000|2025-09-03 17:35:00|442.23|441.93|442.13|441.93|442.33|442.13|442.13|441.88|5
1756921200000|2025-09-03 17:40:00|442.08|441.88|441.78|441.58|442.08|441.93|441.78|441.58|3
1756921500000|2025-09-03 17:45:00|441.73|441.63|441.93|441.73|441.93|441.73|441.58|441.33|9
1756921800000|2025-09-03 17:50:00|441.88|441.68|441.98|441.78|442.13|441.93|441.83|441.68|9
1756922100000|2025-09-03 17:55:00|441.93|441.73|441.83|441.58|441.98|441.73|441.63|441.43|33
1756922400000|2025-09-03 18:00:00|441.78|441.53|441.78|441.58|441.88|441.68|441.63|441.43|6
1756922700000|2025-09-03 18:05:00|441.73|441.63|441.88|441.73|441.93|441.78|441.73|441.48|5
1756923000000|2025-09-03 18:10:00|441.83|441.68|441.98|441.73|441.98|441.78|441.83|441.68|7
1756923300000|2025-09-03 18:15:00|441.93|441.78|441.98|441.73|442.03|441.83|441.93|441.68|1
1756923600000|2025-09-03 18:20:00|441.93|441.78|441.93|441.73|442.03|441.83|441.93|441.68|0
1756923900000|2025-09-03 18:25:00|441.98|441.78|442.23|442.03|442.28|442.08|441.93|441.73|39
1756924200000|2025-09-03 18:30:00|442.18|441.98|442.03|441.83|442.18|442.03|441.98|441.78|22
1756924500000|2025-09-03 18:35:00|441.98|441.88|441.78|441.58|441.98|441.88|441.78|441.58|12
1756924800000|2025-09-03 18:40:00|441.83|441.63|442.08|441.83|442.08|441.88|441.78|441.58|2
1756925100000|2025-09-03 18:45:00|442.03|441.88|442.08|441.83|442.13|441.93|441.98|441.78|0
1756925400000|2025-09-03 18:50:00|442.03|441.88|442.18|441.93|442.18|441.93|441.98|441.78|2
1756925700000|2025-09-03 18:55:00|442.13|441.98|442.03|441.88|442.18|441.98|441.98|441.78|4
1756926000000|2025-09-03 19:00:00|441.98|441.83|442.23|442.03|442.23|442.08|441.98|441.73|12
1756926300000|2025-09-03 19:05:00|442.28|442.08|442.18|441.98|442.28|442.13|442.13|441.98|16
1756926600000|2025-09-03 19:10:00|442.13|442.03|442.18|441.98|442.23|442.08|442.08|441.93|22
1756926900000|2025-09-03 19:15:00|442.23|442.03|442.33|442.18|442.38|442.18|442.18|441.98|7
1756927200000|2025-09-03 19:20:00|442.28|442.13|442.38|442.18|442.38|442.18|442.23|442.08|10
1756927500000|2025-09-03 19:25:00|442.33|442.23|442.38|442.18|442.43|442.28|442.33|442.13|6
1756927800000|2025-09-03 19:30:00|442.43|442.23|442.43|442.23|442.43|442.28|442.33|442.18|11
1756928100000|2025-09-03 19:35:00|442.48|442.28|442.58|442.43|442.58|442.43|442.48|442.23|14
1756928400000|2025-09-03 19:40:00|442.63|442.48|442.83|442.63|442.83|442.63|442.63|442.43|38
1756928700000|2025-09-03 19:45:00|442.78|442.68|443.03|442.88|443.03|442.88|442.78|442.58|34
1756929000000|2025-09-03 19:50:00|443.08|442.93|443.28|443.08|443.28|443.13|443.08|442.93|49
1756929300000|2025-09-03 19:55:00|443.33|443.13|443.38|443.23|443.58|443.38|443.33|443.08|69
1756929600000|2025-09-03 20:00:00|443.43|443.28|443.18|442.98|443.48|443.33|443.18|442.98|24
1756929900000|2025-09-03 20:05:00|443.13|442.88|443.08|442.88|443.13|442.88|443.08|442.88|4
1756930200000|2025-09-03 20:10:00|443.03|442.93|443.23|443.03|443.23|443.03|443.03|442.93|9
1756930500000|2025-09-03 20:15:00|443.28||443.23||443.28||443.18||1
1756930800000|2025-09-03 20:20:00|443.28|443.08|443.33|443.08|443.33|443.08|443.23|443.08|0
1756931100000|2025-09-03 20:25:00|443.38|443.13|443.33|443.13|443.38|443.13|443.33|443.13|2
1756931400000|2025-09-03 20:30:00|443.38|443.18|443.28|443.13|443.38|443.18|443.28|443.08|2
1756931700000|2025-09-03 20:35:00|443.23|443.08|443.28|443.08|443.28|443.13|443.23|443.08|5
1756932000000|2025-09-03 20:40:00|443.23|443.03|443.28|443.03|443.28|443.08|443.23|443.03|2
1756932300000|2025-09-03 20:45:00|443.23||443.28||443.33||443.23||0
1756932600000|2025-09-03 20:50:00|443.23|443.08|443.23|443.03|443.23|443.08|443.23|443.03|1
1756932900000|2025-09-03 20:55:00|443.18|442.93|443.43|442.93|443.43|443.08|443.13|442.83|8
1756933200000|2025-09-03 21:00:00|443.48|442.88|443.65|441.15|443.65|442.88|443.48|441.08|0
1756933500000|2025-09-03 21:05:00|443.5||443.5||443.5||443.5||0
1756933800000|2025-09-03 21:10:00|442.6|442|442.6|442|442.6|442|442.6|442|0
1756936800000|2025-09-03 22:00:00|442.5|441.9|442.4|441.8|442.5|441.9|442.4|441.8|0
1756937100000|2025-09-03 22:05:00|442.5|441.9|442.5|441.9|442.5|441.9|442.4|441.8|0
1756937400000|2025-09-03 22:10:00|442.6|442|442.5|441.9|442.6|442|442.5|441.9|0
1756938000000|2025-09-03 22:20:00|442.4|441.8|442.4|441.8|442.4|441.8|442.4|441.8|0
1756938600000|2025-09-03 22:30:00|442.5|441.9|442.4|441.8|442.5|441.9|442.4|441.8|0
1756940400000|2025-09-03 23:00:00|442.5|441.9|442.4|441.8|442.5|441.9|442.4|441.8|0
1756940700000|2025-09-03 23:05:00|442.5|441.9|442.5|441.9|442.5|441.9|442.4|441.8|0
1756941300000|2025-09-03 23:15:00|442.6|442|442.5|441.9|442.6|442|442.5|441.9|0
1756942200000|2025-09-03 23:30:00|442.4|441.8|442.4|441.8|442.5|441.9|442.4|441.8|0
1756942800000|2025-09-03 23:40:00|442.3|441.7|442.3|441.7|442.4|441.8|442.3|441.7|0
1756943100000|2025-09-03 23:45:00|442.4|441.8|442.4|441.8|442.4|441.8|442.3|441.7|0
1756943400000|2025-09-03 23:50:00|442.5|441.9|442.4|441.8|442.5|441.9|442.4|441.8|0
1756944000000|2025-09-04 00:00:00|442.5|441.9|442.7|442.1|442.7|442.1|442.4|441.8|0
1756944300000|2025-09-04 00:05:00|442.8|442.2|442.7|442.1|442.8|442.2|442.7|442.1|0
1756944600000|2025-09-04 00:10:00|442.6|442|442.8|442.2|442.8|442.2|442.6|442|0
1756944900000|2025-09-04 00:15:00|442.7|442.1|443|442.4|443|442.4|442.7|442.1|0
1756945200000|2025-09-04 00:20:00|442.9|442.3|442.9|442.3|443.1|442.5|442.9|442.3|0
1756945500000|2025-09-04 00:25:00|443|442.4|443|442.4|443|442.4|442.9|442.3|0
1756945800000|2025-09-04 00:30:00|442.9|442.3|444.6|444.4|444.6|444.45|442.9|442.3|282
1756946100000|2025-09-04 00:35:00|444.65|444.45|444.55|444.35|444.65|444.5|444.45|444.25|109
1756946400000|2025-09-04 00:40:00|444.5|444.3|444.3|444.1|444.5|444.35|444.25|444.1|86
1756946700000|2025-09-04 00:45:00|444.25|444.15|444.55|444.35|444.55|444.35|444.05|443.85|146
1756947000000|2025-09-04 00:50:00|444.6|444.4|444.3|444.15|444.65|444.5|444.2|444|166
1756947300000|2025-09-04 00:55:00|444.25|444.1|444.5|444.35|444.55|444.35|444.2|444.05|96
1756947600000|2025-09-04 01:00:00|444.3|444.1|444.5|444.3|444.85|444.7|444.1|443.95|592
1756947900000|2025-09-04 01:05:00|444.45|444.35|444.15|443.95|444.65|444.45|443.95|443.8|561
1756948200000|2025-09-04 01:10:00|444.1|443.85|443.95|443.8|444.15|443.95|443.75|443.6|238
1756948500000|2025-09-04 01:15:00|443.9|443.75|444.45|444.25|444.45|444.3|443.85|443.7|124
1756948800000|2025-09-04 01:20:00|444.4|444.15|444.4|444.25|444.5|444.35|444.25|444.1|138
1756949100000|2025-09-04 01:25:00|444.35|444.2|444.6|444.45|444.75|444.55|444.35|444.2|116
1756949400000|2025-09-04 01:30:00|444.55|444.4|444.45|444.3|444.7|444.5|444.4|444.25|181
1756949700000|2025-09-04 01:35:00|444.4|444.25|444.25|444.1|444.5|444.3|444.2|444.05|103
1756950000000|2025-09-04 01:40:00|444.3|444.15|444.4|444.2|444.55|444.35|444.25|444.1|78
1756950300000|2025-09-04 01:45:00|444.35|444.25|444.45|444.3|444.45|444.3|444.35|444.15|48
1756950600000|2025-09-04 01:50:00|444.5|444.35|444.65|444.5|444.65|444.5|444.4|444.25|78
1756950900000|2025-09-04 01:55:00|444.7|444.55|444.7|444.55|444.8|444.65|444.6|444.45|95
1756951200000|2025-09-04 02:00:00|444.75|444.6|445|444.85|445.15|445|444.7|444.55|129
1756951500000|2025-09-04 02:05:00|445.05|444.9|445|444.85|445.1|444.95|444.95|444.8|116
1756951800000|2025-09-04 02:10:00|444.95|444.8|444.9|444.75|445|444.85|444.75|444.6|93
1756952100000|2025-09-04 02:15:00|444.95|444.7|444.95|444.8|444.95|444.8|444.8|444.65|58
1756952400000|2025-09-04 02:20:00|445|444.85|444.9|444.75|445|444.85|444.8|444.65|101
1756952700000|2025-09-04 02:25:00|444.85|444.7|444.8|444.6|444.85|444.75|444.7|444.55|82
1756953000000|2025-09-04 02:30:00|444.75|444.5|444.35|444.2|444.75|444.5|444.35|444.2|122
1756953300000|2025-09-04 02:35:00|444.3|444.15|444.1|443.95|444.35|444.2|444.05|443.9|130
1756953600000|2025-09-04 02:40:00|444.15|443.9|444.25|444.05|444.3|444.1|444.05|443.9|75
1756953900000|2025-09-04 02:45:00|444.2|444.1|444.3|444.1|444.35|444.15|444.1|443.9|110
1756954200000|2025-09-04 02:50:00|444.25|444.05|444.2|444|444.35|444.15|444.05|443.9|123
1756954500000|2025-09-04 02:55:00|444.15|444.05|444|443.85|444.3|444.15|443.95|443.8|90
1756954800000|2025-09-04 03:00:00|444.05|443.8|443.9|443.75|444.05|443.85|443.85|443.7|93
1756955100000|2025-09-04 03:05:00|443.95|443.7|444|443.85|444|443.85|443.75|443.6|79
1756955400000|2025-09-04 03:10:00|444.05|443.9|444.15|444|444.15|444|443.95|443.8|54
1756955700000|2025-09-04 03:15:00|444.1|443.9|444.15|444|444.25|444.1|444|443.85|80
1756956000000|2025-09-04 03:20:00|444.1|443.95|443.95|443.8|444.15|444|443.95|443.8|76
1756956300000|2025-09-04 03:25:00|444|443.85|443.95|443.75|444|443.85|443.8|443.65|134
1756956600000|2025-09-04 03:30:00|443.9|443.7|443.8|443.65|444|443.85|443.8|443.65|78
1756956900000|2025-09-04 03:35:00|443.75|443.6|443.85|443.7|443.95|443.75|443.7|443.55|66
1756957200000|2025-09-04 03:40:00|443.75|443.6|443.75|443.6|443.85|443.7|443.75|443.55|82
1756957500000|2025-09-04 03:45:00|443.8|443.65|443.9|443.7|443.9|443.75|443.8|443.6|79
1756957800000|2025-09-04 03:50:00|443.85|443.75|443.85|443.7|444|443.8|443.8|443.6|47
1756958100000|2025-09-04 03:55:00|443.9|443.75|444|443.8|444|443.8|443.85|443.7|64
1756958400000|2025-09-04 04:00:00|444.05|443.85|443.8|443.65|444.05|443.85|443.8|443.65|33
1756958700000|2025-09-04 04:05:00|443.85|443.7|443.75|443.6|443.9|443.75|443.75|443.6|41
1756959000000|2025-09-04 04:10:00|443.8|443.65|443.8|443.65|443.95|443.8|443.8|443.6|56
1756959300000|2025-09-04 04:15:00|443.85|443.7|443.95|443.8|443.95|443.8|443.85|443.7|57
1756959600000|2025-09-04 04:20:00|444|443.85|443.95|443.8|444.05|443.9|443.95|443.8|49
1756959900000|2025-09-04 04:25:00|443.9|443.75|443.95|443.8|444|443.8|443.9|443.75|41
1756960200000|2025-09-04 04:30:00|444|443.85|444|443.85|444|443.85|443.9|443.75|41
1756960500000|2025-09-04 04:35:00|||||||||14
1756960800000|2025-09-04 04:40:00|443.95|443.8|443.95|443.8|443.95|443.8|443.9|443.75|61
1756961100000|2025-09-04 04:45:00|443.9|443.75|444|443.85|444.05|443.85|443.9|443.75|27
1756961400000|2025-09-04 04:50:00|||||||||11
1756961700000|2025-09-04 04:55:00|444.1|443.95|444|443.85|444.1|443.95|443.95|443.8|71
1756962000000|2025-09-04 05:00:00|443.95|443.8|443.85|443.7|443.95|443.8|443.65|443.5|130
1756962300000|2025-09-04 05:05:00|443.8|443.65|443.85|443.7|443.85|443.7|443.7|443.55|75
1756962600000|2025-09-04 05:10:00|443.9|443.75|443.95|443.8|443.95|443.8|443.85|443.65|44
1756962900000|2025-09-04 05:15:00|443.9|443.75|444.05|443.9|444.1|443.95|443.9|443.7|62
1756963200000|2025-09-04 05:20:00|444|443.85|443.95|443.8|444.1|443.95|443.95|443.8|57
1756963500000|2025-09-04 05:25:00|444|443.85|444|443.85|444|443.85|443.95|443.8|34
1756963800000|2025-09-04 05:30:00|444.05|443.9|443.95|443.8|444.05|443.9|443.9|443.75|53
1756964100000|2025-09-04 05:35:00|443.9|443.75|443.95|443.8|444|443.85|443.9|443.75|28
1756964400000|2025-09-04 05:40:00|444|443.85|443.85|443.7|444.05|443.85|443.85|443.7|55
1756964700000|2025-09-04 05:45:00|443.9|443.75|443.9|443.75|443.95|443.8|443.9|443.7|30
1756965000000|2025-09-04 05:50:00|443.95|443.8|444|443.85|444.1|443.9|443.95|443.8|109
1756965300000|2025-09-04 05:55:00|443.95|443.8|443.95|443.8|443.95|443.8|443.9|443.75|25
1756965600000|2025-09-04 06:00:00|443.9|443.75|444.1|443.95|444.1|443.95|443.9|443.75|60
1756965900000|2025-09-04 06:05:00|444.05|443.9|444.15|444|444.2|444.05|444.05|443.9|55
1756966200000|2025-09-04 06:10:00|444.1|443.95|444.05|443.9|444.1|443.95|444.05|443.9|33
1756966500000|2025-09-04 06:15:00|444|443.85|444.1|443.95|444.1|443.95|443.95|443.8|64
1756966800000|2025-09-04 06:20:00|444.15|444|444.05|443.9|444.15|444|444.05|443.9|27
1756967100000|2025-09-04 06:25:00|444|443.85|444.15|444|444.15|444|444|443.85|50
1756967400000|2025-09-04 06:30:00|444.1|443.95|444.2|444.05|444.25|444.05|444.05|443.9|88
1756967700000|2025-09-04 06:35:00|444.15|444|444.2|444.05|444.25|444.1|444.15|444|41
1756968000000|2025-09-04 06:40:00|444.15|444|444.15|443.95|444.15|444|444.15|443.95|73
1756968300000|2025-09-04 06:45:00|444.2|444|444.35|444.15|444.35|444.15|444.2|444|45
1756968600000|2025-09-04 06:50:00|444.4|444.2|444.3|444.15|444.45|444.3|444.3|444.15|68
1756968900000|2025-09-04 06:55:00|444.35|444.1|444.25|444.1|444.35|444.1|444.2|444.05|56
1756969200000|2025-09-04 07:00:00|444.15|444|444.4|444.25|444.5|444.35|444.15|444|143
1756969500000|2025-09-04 07:05:00|444.3|444.15|444.35|444.2|444.35|444.2|444.25|444.1|66
1756969800000|2025-09-04 07:10:00|444.4|444.25|444.4|444.25|444.45|444.3|444.25|444.1|107
1756970100000|2025-09-04 07:15:00|444.35|444.2|444.25|444.1|444.4|444.25|444.25|444.1|55
1756970400000|2025-09-04 07:20:00|444.2|444.05|444.05|443.9|444.2|444.05|444|443.85|79
1756970700000|2025-09-04 07:25:00|444|443.85|444.2|444.05|444.2|444.05|443.95|443.8|93
1756971000000|2025-09-04 07:30:00|444.25|444|444.25|444.1|444.25|444.1|444.15|444|57
1756971300000|2025-09-04 07:35:00|444.3|444.15|444.15|444|444.35|444.2|444.15|444|116
1756971600000|2025-09-04 07:40:00|444.2|444.05|444.35|444.2|444.35|444.2|444.2|444.05|52
1756971900000|2025-09-04 07:45:00|444.4|444.15|444.3|444.15|444.4|444.2|444.3|444.1|104
1756972200000|2025-09-04 07:50:00|444.25|444.1|444.3|444.15|444.35|444.2|444.25|444.1|58
1756972500000|2025-09-04 07:55:00|444.25|444.1|444.25|444.05|444.25|444.1|444.15|444|68
1756972800000|2025-09-04 08:00:00|444.3|444.1|444.4|444.25|444.4|444.25|444.25|444.1|37
1756973100000|2025-09-04 08:05:00|444.3|444.15|444.6|444.45|444.65|444.5|444.25|444.1|252
1756973400000|2025-09-04 08:10:00|444.55|444.4|444.55|444.4|444.55|444.4|444.4|444.25|135
1756973700000|2025-09-04 08:15:00|444.5|444.35|444.45|444.3|444.6|444.4|444.35|444.15|65
1756974000000|2025-09-04 08:20:00|444.4|444.25|444.45|444.3|444.45|444.3|444.3|444.15|64
1756974300000|2025-09-04 08:25:00|444.4|444.25|444.75|444.6|444.85|444.65|444.4|444.25|71
1756974600000|2025-09-04 08:30:00|444.7|444.55|444.6|444.45|444.75|444.6|444.5|444.3|76
1756974900000|2025-09-04 08:35:00|444.65|444.5|444.7|444.55|444.75|444.6|444.6|444.45|77
1756975200000|2025-09-04 08:40:00|444.75|444.6|444.85|444.7|444.9|444.75|444.75|444.55|179
1756975500000|2025-09-04 08:45:00|444.8|444.65|444.75|444.55|444.85|444.7|444.65|444.45|193
1756975800000|2025-09-04 08:50:00|444.7|444.6|444.65|444.5|444.8|444.65|444.55|444.4|119
1756976100000|2025-09-04 08:55:00|444.7|444.35|444.6|444.45|444.75|444.55|444.5|444.35|186
1756976400000|2025-09-04 09:00:00|444.65|444.4|444.75|444.55|444.95|444.75|444.65|444.4|774
1756976700000|2025-09-04 09:05:00|444.8|444.65|444.7|444.55|444.85|444.7|444.6|444.45|194
1756977000000|2025-09-04 09:10:00|444.75|444.6|444.9|444.75|445.05|444.9|444.75|444.6|123
1756977300000|2025-09-04 09:15:00|444.85|444.7|444.45|444.25|444.95|444.8|444.45|444.25|177
1756977600000|2025-09-04 09:20:00|444.9|444.3|444.9|444.3|444.9|444.3|444.9|444.3|0
1756977900000|2025-09-04 09:25:00|||||||||11
1756978200000|2025-09-04 09:30:00|445|444.4|445|444.4|445|444.4|444.9|444.3|0
1756978500000|2025-09-04 09:35:00|||||||||55
1756978800000|2025-09-04 09:40:00|||||||||5
1756979100000|2025-09-04 09:45:00|||||||||6
1756979400000|2025-09-04 09:50:00|444.9|444.3|444.55|444.35|444.9|444.35|444.5|444.3|2
1756979700000|2025-09-04 09:55:00|444.6|444.4|444.65|444.4|444.65|444.4|444.55|444.4|0
1756980000000|2025-09-04 10:00:00|444.6|444.45|444.7|444.5|444.7|444.5|444.6|444.45|2
1756980300000|2025-09-04 10:05:00|444.75|444.6|444.95|444.7|444.95|444.7|444.75|444.6|11
1756980600000|2025-09-04 10:10:00|444.9|444.75|445.35|445.15|445.35|445.2|444.9|444.75|22
1756980900000|2025-09-04 10:15:00|445.3|445.1|445|444.8|445.4|445.15|444.9|444.7|24
1756981200000|2025-09-04 10:20:00|445.05|444.85|444.85|444.65|445.05|444.85|444.85|444.65|2
1756981500000|2025-09-04 10:25:00|444.9|444.6|445.1|444.85|445.2|445|444.85|444.6|30
1756981800000|2025-09-04 10:30:00|445|444.8|445.05|444.85|445.05|444.85|445|444.8|4
1756982100000|2025-09-04 10:35:00|445.1|444.9|445.1|444.9|445.1|444.9|445.1|444.85|1
1756982400000|2025-09-04 10:40:00|445.05|444.85|445.05|444.8|445.05|444.9|445.05|444.8|0
1756982700000|2025-09-04 10:45:00||444.85||444.85||444.85||444.8|1
1756983300000|2025-09-04 10:55:00|445|444.8|444.9|444.55|445|444.8|444.9|444.5|44
1756983600000|2025-09-04 11:00:00|444.85|444.5|444.85|444.5|444.85|444.5|444.8|444.5|9
1756983900000|2025-09-04 11:05:00||444.55||444.6||444.6||444.55|0
1756984500000|2025-09-04 11:15:00|444.9|444.65|444.85|444.65|444.9|444.65|444.85|444.65|3
1756984800000|2025-09-04 11:20:00|444.8||444.85||444.85||444.8||6
1756985100000|2025-09-04 11:25:00|444.9|444.7|444.85|444.65|444.9|444.7|444.8|444.6|5
1756985400000|2025-09-04 11:30:00|444.9|444.7|444.85|444.65|444.9|444.7|444.8|444.6|1
1756985700000|2025-09-04 11:35:00|444.8||444.85||444.85||444.8||2
1756986000000|2025-09-04 11:40:00|444.8|444.6|444.85|444.65|444.85|444.65|444.75|444.6|1
1756986300000|2025-09-04 11:45:00|444.8|444.6|444.8|444.6|444.85|444.65|444.8|444.6|0
1756986600000|2025-09-04 11:50:00|444.75|444.55|444.7|444.5|444.8|444.6|444.65|444.45|2
1756986900000|2025-09-04 11:55:00|444.75||444.7||444.75||444.7||0
1756987200000|2025-09-04 12:00:00|444.75|444.55|444.8|444.6|444.85|444.65|444.7|444.55|35
1756987500000|2025-09-04 12:05:00|444.75|444.65|444.85|444.65|444.85|444.7|444.75|444.6|10
1756987800000|2025-09-04 12:10:00|444.8|444.6|445.05|444.6|445.05|444.6|444.7|444.55|3
1756988100000|2025-09-04 12:15:00|445.1|444.65|444.6|444.35|445.1|444.65|444.6|444.35|4
1756988400000|2025-09-04 12:20:00|444.55|444.3|444.45|444.2|444.6|444.4|444.35|444.2|16
1756988700000|2025-09-04 12:25:00|444.4|444.25|444.35|444.1|444.4|444.25|444.2|444.05|36
1756989000000|2025-09-04 12:30:00|445.3|444.15|444.15|444|445.3|444.45|444.15|444|86
1756989300000|2025-09-04 12:35:00|444.1|443.95|444.05|443.9|444.25|444.1|444|443.85|58
1756989600000|2025-09-04 12:40:00|444|443.85|444.05|443.9|444.1|443.9|443.9|443.75|56
1756989900000|2025-09-04 12:45:00|444.15|443.95|444.2|444|444.2|444.05|444.1|443.9|24
1756990200000|2025-09-04 12:50:00|444.15|444.05|444.15|444|444.3|444.05|444.15|443.95|50
1756990500000|2025-09-04 12:55:00|444.1|443.95|444.25|444.1|444.35|444.15|444.1|443.95|67
1756990800000|2025-09-04 13:00:00|444.3|444.05|444.05|443.9|444.3|444.1|444.05|443.9|38
1756991100000|2025-09-04 13:05:00|444.1|444|444.2|444.05|444.4|444.25|444.1|444|44
1756991400000|2025-09-04 13:10:00|444.15|444|444.4|444.2|444.4|444.25|444.15|443.95|37
1756991700000|2025-09-04 13:15:00|444.35|444.15|444.35|444.2|444.45|444.25|444.35|444.15|16
1756992000000|2025-09-04 13:20:00|444.3|444.15|444.3|444.15|444.35|444.2|444.3|444.15|4
1756992300000|2025-09-04 13:25:00|444.35|444.1|444.3|444.1|444.45|444.3|444.25|444.1|28
1756992600000|2025-09-04 13:30:00|444.25|444|445.5|445.3|445.55|445.4|444.15|444|179
1756992900000|2025-09-04 13:35:00|445.45|445.25|446.4|446.15|446.4|446.15|445.45|445.2|132
1756993200000|2025-09-04 13:40:00|446.45|446.2|446.25|446.05|446.55|446.35|446.15|445.9|133
1756993500000|2025-09-04 13:45:00|446.2|445.7|446.4|446.2|446.45|446.2|446.1|445.7|46
1756993800000|2025-09-04 13:50:00|446.45|446.25|446.35|446.1|446.75|446.55|446.35|446.1|120
1756994100000|2025-09-04 13:55:00|446.3|446.05|446.7|446.35|446.7|446.45|446.3|446.05|74
1756994400000|2025-09-04 14:00:00|446.65|446.4|446.15|446|446.65|446.45|446.15|446|73
1756994700000|2025-09-04 14:05:00|446.2|445.95|446.35|446.15|446.45|446.3|446.1|445.9|141
1756995000000|2025-09-04 14:10:00|446.4|446.2|446.6|446.4|446.85|446.7|446.3|446.15|66
1756995300000|2025-09-04 14:15:00|446.65|446.45|446.3|446.05|446.65|446.5|446.1|445.9|55
1756995600000|2025-09-04 14:20:00|446.25|446.1|446.75|446.55|446.75|446.55|446.25|446.1|16
1756995900000|2025-09-04 14:25:00|446.8|446.6|447.05|446.85|447.05|446.85|446.6|446.4|22
1756996200000|2025-09-04 14:30:00|447|446.9|447.15|446.95|447.15|446.95|446.9|446.65|19
1756996500000|2025-09-04 14:35:00|447.1|447.05|447.5|447.35|447.65|447.45|447.1|447|31
1756996800000|2025-09-04 14:40:00|447.45|447.3|447.65|447.45|447.65|447.5|447.45|447.25|16
1756997100000|2025-09-04 14:45:00|447.7|447.5|447.6|447.45|447.75|447.55|447.55|447.35|44
1756997400000|2025-09-04 14:50:00|447.65|447.4|447.75|447.55|447.85|447.65|447.55|447.4|21
1756997700000|2025-09-04 14:55:00|447.7|447.5|447.75|447.5|447.75|447.5|447.6|447.45|13
1756998000000|2025-09-04 15:00:00|447.7|447.55|447.6|447.4|447.75|447.55|447.55|447.35|5
1756998300000|2025-09-04 15:05:00|447.65|447.45|447.5|447.3|447.7|447.5|447.45|447.25|7
1756998600000|2025-09-04 15:10:00|447.45|447.25|447.35|447.2|447.5|447.3|447.25|447.1|12
1756998900000|2025-09-04 15:15:00|447.4|447.25|447.35|447.15|447.5|447.35|447.35|447.15|23
1756999200000|2025-09-04 15:20:00|447.3|447.2|447.25|447.1|447.4|447.2|447.2|447.05|39
1756999500000|2025-09-04 15:25:00|447.3|447.15|447.7|447.55|447.75|447.55|447.3|447.1|20
1756999800000|2025-09-04 15:30:00|447.75|447.6|447.75|447.55|447.8|447.6|447.6|447.45|21
1757000100000|2025-09-04 15:35:00|447.8|447.5|447.7|447.5|447.8|447.5|447.65|447.45|4
1757000400000|2025-09-04 15:40:00|447.65|447.55|447.95|447.7|448|447.8|447.65|447.55|10
1757000700000|2025-09-04 15:45:00|448|447.75|447.95|447.75|448|447.8|447.9|447.65|5
1757001000000|2025-09-04 15:50:00|448|447.8|448.2|448.05|448.2|448.05|447.95|447.75|143
1757001300000|2025-09-04 15:55:00|448.25|448.1|448.05|447.85|448.35|448.15|447.95|447.8|125
1757001600000|2025-09-04 16:00:00|448|447.9|448.05|447.9|448.1|447.95|448|447.8|28
1757001900000|2025-09-04 16:05:00|448.1|447.95|448.15|447.95|448.15|447.95|447.95|447.8|31
1757002200000|2025-09-04 16:10:00|448.1|447.9|447.95|447.8|448.2|447.95|447.95|447.75|1
1757002500000|2025-09-04 16:15:00|447.9|447.75|448|447.8|448|447.85|447.9|447.7|11
1757002800000|2025-09-04 16:20:00|447.95|447.85|448.1|447.85|448.1|447.9|447.9|447.75|9
1757003100000|2025-09-04 16:25:00|448.05|447.8|447.95|447.75|448.1|447.85|447.85|447.6|2
1757003400000|2025-09-04 16:30:00|448|447.8|448.15|447.9|448.15|447.9|448|447.8|4
1757003700000|2025-09-04 16:35:00|448.2|447.95|448.15|447.95|448.3|448.05|448.15|447.95|1
1757004000000|2025-09-04 16:40:00||447.9||447.95||448||447.9|4
1757004300000|2025-09-04 16:45:00|448.1|447.9|448.35|448.15|448.35|448.15|448.1|447.9|7
1757004600000|2025-09-04 16:50:00|448.3|448.1|448.35|448.15|448.4|448.2|448.3|448.1|5
1757004900000|2025-09-04 16:55:00|448.3|448.1|448.2|448|448.3|448.15|448.2|447.95|1
1757005200000|2025-09-04 17:00:00|448.25|448.05|448.5|448.3|448.5|448.3|448.25|448|8
1757005500000|2025-09-04 17:05:00|448.45|448.25|448.5|448.3|448.5|448.3|448.45|448.25|0
1757005800000|2025-09-04 17:10:00|448.6|448.4|448.8|448.6|448.8|448.65|448.55|448.35|49
1757006100000|2025-09-04 17:15:00|448.85|448.65|448.8|448.65|448.85|448.65|448.7|448.5|18
1757006400000|2025-09-04 17:20:00|448.85|448.7|449|448.8|449.05|448.85|448.8|448.7|34
1757006700000|2025-09-04 17:25:00|448.95|448.85|449|448.8|449|448.85|448.95|448.8|9
1757007000000|2025-09-04 17:30:00|448.95|448.85|448.9|448.7|449|448.85|448.9|448.7|12
1757007300000|2025-09-04 17:35:00|448.85|448.75|448.85|448.7|448.9|448.75|448.75|448.55|15
1757007600000|2025-09-04 17:40:00|448.9|448.75|448.9|448.75|448.95|448.75|448.85|448.7|9
1757007900000|2025-09-04 17:45:00|448.95|448.8|448.95|448.75|449|448.8|448.9|448.7|9
1757008200000|2025-09-04 17:50:00|449|448.8|449.05|448.9|449.1|448.95|449|448.8|19
1757008500000|2025-09-04 17:55:00|449|448.85|449.05|448.9|449.05|448.9|448.95|448.8|2
1757008800000|2025-09-04 18:00:00|449.1|448.85|449.1|448.9|449.2|449.05|449.05|448.85|27
1757009100000|2025-09-04 18:05:00|449.05|448.95|449.2|449.05|449.2|449.05|449.05|448.9|7
1757009400000|2025-09-04 18:10:00|449.15|449|449.15|448.95|449.2|449.05|449.1|448.95|11
1757009700000|2025-09-04 18:15:00|449.2|449|449.3|449.1|449.3|449.15|449.2|448.95|13
1757010000000|2025-09-04 18:20:00|449.25|449.05|449.3|449.1|449.3|449.1|449.25|449.05|5
1757010300000|2025-09-04 18:25:00|449.35|449.15|449.2|448.95|449.35|449.15|449.2|448.95|5
1757010600000|2025-09-04 18:30:00|449.15|449|449.2|449|449.25|449|449.15|448.9|5
1757010900000|2025-09-04 18:35:00|449.15|449.05|449.15|448.95|449.25|449.05|449.15|448.95|6
1757011200000|2025-09-04 18:40:00|449.1|449|449.1|448.9|449.1|449|449.1|448.9|0
1757011500000|2025-09-04 18:45:00|449.05|448.95|449.25|449.05|449.25|449.1|449.05|448.85|5
1757011800000|2025-09-04 18:50:00|449.3|449.1|449.3|449.1|449.3|449.1|449.25|449.1|0
1757012100000|2025-09-04 18:55:00|449.25|449.15|449.3|449.15|449.35|449.2|449.2|449.05|10
1757012400000|2025-09-04 19:00:00|449.35|449.2|449.45|449.3|449.5|449.3|449.35|449.2|4
1757012700000|2025-09-04 19:05:00|449.4|449.25|449.55|449.4|449.55|449.4|449.4|449.25|11
1757013000000|2025-09-04 19:10:00|449.6|449.45|449.85|449.7|449.9|449.7|449.55|449.45|41
1757013300000|2025-09-04 19:15:00|449.9|449.75|449.85|449.65|449.9|449.75|449.7|449.55|8
1757013600000|2025-09-04 19:20:00|449.9|449.7|449.8|449.65|449.95|449.75|449.8|449.6|5
1757013900000|2025-09-04 19:25:00|449.85|449.6|449.7|449.55|449.85|449.65|449.7|449.5|3
1757014200000|2025-09-04 19:30:00|449.75|449.5|449.9|449.7|449.9|449.7|449.7|449.5|8
1757014500000|2025-09-04 19:35:00|449.85|449.75|449.85|449.7|449.9|449.75|449.8|449.6|8
1757014800000|2025-09-04 19:40:00|449.9|449.65|449.75|449.55|449.95|449.75|449.6|449.4|36
1757015100000|2025-09-04 19:45:00|449.7|449.5|449.95|449.75|449.95|449.75|449.55|449.35|32
1757015400000|2025-09-04 19:50:00|449.9|449.8|449.5|449.35|450.15|449.95|449.5|449.35|171
1757015700000|2025-09-04 19:55:00|449.55|449.4|449.85|449.65|449.9|449.7|449.5|449.35|91
1757016000000|2025-09-04 20:00:00|449.8|449.6|449.6|449.35|449.8|449.6|449.6|449.35|11
1757016300000|2025-09-04 20:05:00|449.55|449.4|449.65|449.45|449.65|449.45|449.55|449.4|4
1757016600000|2025-09-04 20:10:00|449.6|449.5|449.7|449.55|449.7|449.55|449.6|449.5|0
1757016900000|2025-09-04 20:15:00|449.6|449.45|449.65|449.5|449.75|449.55|449.6|449.4|13
1757017200000|2025-09-04 20:20:00|449.7||449.7||449.7||449.65||0
1757017500000|2025-09-04 20:25:00|449.6|449.45|449.65|449.45|449.65|449.45|449.6|449.4|5
1757018100000|2025-09-04 20:35:00|449.7|449.5|449.7|449.45|449.7|449.5|449.65|449.45|1
1757018400000|2025-09-04 20:40:00|449.65|449.5|449.65|449.5|449.65|449.5|449.6|449.5|1
1757018700000|2025-09-04 20:45:00|449.7|449.45|449.7|449.45|449.7|449.45|449.7|449.45|0
1757019000000|2025-09-04 20:50:00|449.65|449.5|449.65|449.45|449.65|449.5|449.65|449.45|1
1757019300000|2025-09-04 20:55:00|449.6|449.5|449.9|449.45|449.95|449.6|449.6|449.35|11
1757019600000|2025-09-04 21:00:00||449.3||449.2||449.3||449.2|0
1757019900000|2025-09-04 21:05:00|449.95||449.95||449.95||449.95||0
1757020200000|2025-09-04 21:10:00|449.9|449.3|449.9|449.3|449.9|449.3|449.9|449.3|0
1757020800000|2025-09-04 21:20:00|450|449.4|450|449.4|450|449.4|450|449.4|0
1757021100000|2025-09-04 21:25:00|449.9|449.3|450|449.4|450|449.4|449.9|449.3|0
1757021700000|2025-09-04 21:35:00|449.9|449.3|450|449.4|450|449.4|449.9|449.3|0
1757022300000|2025-09-04 21:45:00|449.9|449.3|449.9|449.3|449.9|449.3|449.9|449.3|0
1757022600000|2025-09-04 21:50:00|450|449.4|450|449.4|450|449.4|450|449.4|0
1757022900000|2025-09-04 21:55:00|449.9|449.3|450|449.4|450|449.4|449.9|449.3|0
1757023200000|2025-09-04 22:00:00|449.9|449.3|450|449.4|450|449.4|449.8|449.2|0
1757023500000|2025-09-04 22:05:00|450.1|449.5|450|449.4|450.1|449.5|449.9|449.3|0
1757023800000|2025-09-04 22:10:00|449.9|449.3|450|449.4|450|449.4|449.9|449.3|0
1757024100000|2025-09-04 22:15:00|449.9|449.3|450|449.4|450.1|449.5|449.9|449.3|0
1757024700000|2025-09-04 22:25:00|449.9|449.3|449.9|449.3|450|449.4|449.9|449.3|0
1757025900000|2025-09-04 22:45:00|450|449.4|450|449.4|450|449.4|449.9|449.3|0
1757026200000|2025-09-04 22:50:00|449.9|449.3|450|449.4|450|449.4|449.9|449.3|0
1757028900000|2025-09-04 23:35:00|449.9|449.3|450|449.4|450|449.4|449.9|449.3|0
1757029200000|2025-09-04 23:40:00|449.9|449.3|449.9|449.3|450|449.4|449.9|449.3|0
1757029500000|2025-09-04 23:45:00|450|449.4|450|449.4|450|449.4|449.9|449.3|0
1757029800000|2025-09-04 23:50:00|449.9|449.3|450|449.4|450|449.4|449.9|449.3|0
1757030100000|2025-09-04 23:55:00|449.9|449.3|449.9|449.3|449.9|449.3|449.9|449.3|0
1757030400000|2025-09-05 00:00:00|450|449.4|449.9|449.3|450|449.4|449.9|449.3|0
1757030700000|2025-09-05 00:05:00|450|449.4|450.1|449.5|450.1|449.5|449.9|449.3|0
1757031000000|2025-09-05 00:10:00|450|449.4|450.1|449.5|450.1|449.5|450|449.4|0
1757031300000|2025-09-05 00:15:00|450.2|449.6|450.1|449.5|450.2|449.6|450.1|449.5|0
1757031600000|2025-09-05 00:20:00|450|449.4|450.1|449.5|450.1|449.5|450|449.4|0
1757032200000|2025-09-05 00:30:00|449.65|449.4|449.45|449.25|449.65|449.4|448.65|448.45|300
1757032500000|2025-09-05 00:35:00|449.49|449.29|449.44|449.29|449.64|449.44|449.39|449.19|70
1757032800000|2025-09-05 00:40:00|449.49|449.34|449.49|449.34|449.54|449.39|449.34|449.19|62
1757033100000|2025-09-05 00:45:00|449.39|449.24|449.59|449.44|449.59|449.44|449.34|449.19|61
1757033400000|2025-09-05 00:50:00|449.54|449.39|450.19|450.04|450.19|450.04|449.54|449.39|269
1757033700000|2025-09-05 00:55:00|450.24|450.09|450.69|450.54|450.89|450.74|450.24|450.09|255
1757034000000|2025-09-05 01:00:00|450.64|450.49|450.64|450.49|451.34|451.14|450.24|450.04|588
1757034300000|2025-09-05 01:05:00|450.59|450.39|450.39|450.24|450.89|450.74|450.39|450.19|272
1757034600000|2025-09-05 01:10:00|450.34|450.19|450.69|450.49|450.89|450.69|450.34|450.19|179
1757034900000|2025-09-05 01:15:00|450.64|450.54|450.74|450.59|450.89|450.69|450.64|450.44|111
1757035200000|2025-09-05 01:20:00|450.79|450.64|450.64|450.44|450.84|450.69|450.39|450.19|137
1757035500000|2025-09-05 01:25:00|450.59|450.39|450.94|450.79|451.04|450.84|450.44|450.24|220
1757035800000|2025-09-05 01:30:00|450.99|450.84|450.69|450.54|451.04|450.84|450.69|450.54|343
1757036100000|2025-09-05 01:35:00|450.74|450.59|450.94|450.74|450.94|450.74|450.69|450.54|93
1757036400000|2025-09-05 01:40:00|450.99|450.84|451.14|450.94|451.34|451.19|450.94|450.79|399
1757036700000|2025-09-05 01:45:00|451.09|450.79|451.14|450.99|451.34|451.14|450.84|450.64|287
1757037000000|2025-09-05 01:50:00|451.09|450.94|451.29|451.14|451.29|451.14|451.04|450.89|79
1757037300000|2025-09-05 01:55:00|451.24|451.04|451.09|450.94|451.29|451.09|451.04|450.89|145
1757037600000|2025-09-05 02:00:00|451.14|450.89|451.09|450.94|451.14|450.99|450.94|450.79|69
1757037900000|2025-09-05 02:05:00|451.04|450.89|451.04|450.89|451.14|450.94|450.99|450.84|95
1757038200000|2025-09-05 02:10:00|450.99|450.84|450.74|450.59|450.99|450.84|450.69|450.54|75
1757038500000|2025-09-05 02:15:00|450.69|450.54|450.54|450.39|450.79|450.64|450.44|450.29|102
1757038800000|2025-09-05 02:20:00|450.49|450.34|450.39|450.24|450.59|450.44|450.39|450.24|67
1757039100000|2025-09-05 02:25:00|450.44|450.29|450.49|450.34|450.59|450.44|450.29|450.14|94
1757039400000|2025-09-05 02:30:00|450.44|450.29|450.44|450.29|450.59|450.44|450.29|450.14|108
1757039700000|2025-09-05 02:35:00|450.49|450.34|450.54|450.39|450.59|450.44|450.44|450.29|110
1757040000000|2025-09-05 02:40:00|450.59|450.34|450.59|450.44|450.64|450.49|450.54|450.34|56
1757040300000|2025-09-05 02:45:00|450.54|450.39|450.74|450.59|450.79|450.64|450.54|450.39|67
1757040600000|2025-09-05 02:50:00|450.79|450.54|450.79|450.64|450.84|450.69|450.69|450.54|120
1757040900000|2025-09-05 02:55:00|450.84|450.59|450.54|450.34|450.84|450.59|450.49|450.34|79
1757041200000|2025-09-05 03:00:00|450.49|450.39|450.34|450.19|450.54|450.39|450.34|450.19|87
1757041500000|2025-09-05 03:05:00|450.39|450.24|450.34|450.19|450.44|450.29|450.29|450.09|78
1757041800000|2025-09-05 03:10:00|450.29|450.14|450.24|450.09|450.29|450.14|450.24|450.09|47
1757042100000|2025-09-05 03:15:00|450.19|450.04|450.29|450.09|450.39|450.19|450.09|449.94|139
1757042400000|2025-09-05 03:20:00|450.24|450.14|450.34|450.19|450.39|450.19|450.24|450.04|67
1757042700000|2025-09-05 03:25:00|450.39|450.24|450.39|450.24|450.39|450.24|450.29|450.14|49
1757043000000|2025-09-05 03:30:00|450.34|450.19|450.54|450.39|450.59|450.39|450.34|450.19|73
1757043300000|2025-09-05 03:35:00|450.49|450.34|450.44|450.29|450.49|450.34|450.34|450.19|68
1757043600000|2025-09-05 03:40:00|450.39|450.24|450.39|450.24|450.44|450.29|450.34|450.19|25
1757043900000|2025-09-05 03:45:00|450.44|450.29|450.44|450.29|450.49|450.29|450.39|450.24|39
1757044200000|2025-09-05 03:50:00|450.49|450.34|450.64|450.44|450.64|450.49|450.49|450.34|40
1757044500000|2025-09-05 03:55:00|450.59|450.39|450.49|450.34|450.64|450.49|450.44|450.29|70
1757044800000|2025-09-05 04:00:00|450.54|450.39|450.59|450.44|450.64|450.49|450.49|450.34|28
1757045100000|2025-09-05 04:05:00|450.64|450.49|450.74|450.59|450.79|450.64|450.64|450.44|28
1757045400000|2025-09-05 04:10:00|450.79|450.64|450.94|450.79|451.04|450.89|450.79|450.64|60
1757045700000|2025-09-05 04:15:00|450.99|450.84|451.24|451.09|451.29|451.14|450.99|450.84|108
1757046000000|2025-09-05 04:20:00|451.19|451.04|451.24|451.09|451.24|451.09|451.09|450.94|167
1757046300000|2025-09-05 04:25:00|451.29|451.14|451.14|450.99|451.29|451.14|450.99|450.84|64
1757046600000|2025-09-05 04:30:00|451.19|450.94|451.24|451.04|451.24|451.04|451.14|450.94|38
1757046900000|2025-09-05 04:35:00|451.19|451.09|451.24|451.09|451.29|451.09|451.19|451.04|51
1757047200000|2025-09-05 04:40:00|451.29|451.14|451.19|450.99|451.29|451.14|451.14|450.94|55
1757047500000|2025-09-05 04:45:00|451.14|451.04|451.24|451.04|451.24|451.04|451.14|450.99|49
1757047800000|2025-09-05 04:50:00|451.19|451.09|451.29|451.14|451.34|451.14|451.19|451.04|49
1757048100000|2025-09-05 04:55:00|451.34|451.19|451.09|450.94|451.34|451.19|451.04|450.89|79
1757048400000|2025-09-05 05:00:00|451.14|450.99|451.39|451.24|451.64|451.49|451.09|450.89|302
1757048700000|2025-09-05 05:05:00|451.34|451.19|451.24|451.09|451.39|451.24|451.19|451.04|44
1757049000000|2025-09-05 05:10:00|451.19|451.04|451.19|451.04|451.24|451.04|451.09|450.94|43
1757049300000|2025-09-05 05:15:00|451.14|450.99|451.09|450.89|451.14|451.04|451.04|450.89|29
1757049600000|2025-09-05 05:20:00|451.04|450.94|451.19|451.04|451.24|451.04|451.04|450.84|32
1757049900000|2025-09-05 05:25:00|451.14|450.99|451.34|451.14|451.34|451.19|451.14|450.94|62
1757050200000|2025-09-05 05:30:00|451.29|451.19|451.29|451.14|451.44|451.29|451.24|451.09|68
1757050500000|2025-09-05 05:35:00|451.34|451.19|451.24|451.09|451.39|451.24|451.24|451.09|53
1757050800000|2025-09-05 05:40:00|451.19|451.04|451.29|451.14|451.34|451.19|451.19|451.04|28
1757051100000|2025-09-05 05:45:00|451.34|451.19|451.49|451.34|451.49|451.34|451.29|451.14|52
1757051400000|2025-09-05 05:50:00|451.54|451.29|451.49|451.34|451.54|451.34|451.44|451.29|64
1757051700000|2025-09-05 05:55:00|451.54|451.39|451.44|451.29|451.54|451.39|451.44|451.29|80
1757052000000|2025-09-05 06:00:00|451.39|451.24|451.79|451.64|451.84|451.64|451.39|451.24|134
1757052300000|2025-09-05 06:05:00|451.84|451.59|451.79|451.64|451.89|451.74|451.74|451.59|121
1757052600000|2025-09-05 06:10:00|451.84|451.69|451.74|451.59|451.84|451.69|451.74|451.59|49
1757052900000|2025-09-05 06:15:00|451.79|451.64|451.79|451.64|451.84|451.64|451.69|451.54|74
1757053200000|2025-09-05 06:20:00|451.84|451.69|451.79|451.64|451.84|451.69|451.79|451.64|57
1757053500000|2025-09-05 06:25:00|451.74|451.59|451.64|451.49|451.74|451.59|451.59|451.44|150
1757053800000|2025-09-05 06:30:00|451.59|451.44|451.69|451.54|451.69|451.54|451.54|451.34|58
1757054100000|2025-09-05 06:35:00|451.74|451.49|451.84|451.69|451.84|451.69|451.69|451.49|38
1757054400000|2025-09-05 06:40:00|451.79|451.64|451.79|451.64|451.84|451.69|451.79|451.59|80
1757054700000|2025-09-05 06:45:00|451.84|451.69|451.84|451.69|451.94|451.74|451.84|451.69|78
1757055000000|2025-09-05 06:50:00|451.79|451.64|451.59|451.44|451.84|451.69|451.44|451.29|136
1757055300000|2025-09-05 06:55:00|451.54|451.39|451.49|451.34|451.64|451.44|451.44|451.29|60
1757055600000|2025-09-05 07:00:00|451.44|451.29|451.69|451.49|451.84|451.64|451.44|451.29|185
1757055900000|2025-09-05 07:05:00|451.64|451.44|451.59|451.44|451.84|451.64|451.59|451.44|126
1757056200000|2025-09-05 07:10:00|451.64|451.39|451.59|451.44|451.69|451.49|451.54|451.34|60
1757056500000|2025-09-05 07:15:00|451.64|451.39|451.59|451.44|451.74|451.59|451.54|451.39|181
1757056800000|2025-09-05 07:20:00|451.54|451.39|451.54|451.39|451.69|451.54|451.54|451.34|76
1757057100000|2025-09-05 07:25:00|451.59|451.44|451.54|451.39|451.59|451.44|451.54|451.39|38
1757057400000|2025-09-05 07:30:00|451.49|451.34|451.39|451.24|451.54|451.34|451.34|451.19|221
1757057700000|2025-09-05 07:35:00|451.44|451.29|451.59|451.44|451.59|451.44|451.39|451.24|68
1757058000000|2025-09-05 07:40:00|451.64|451.49|451.84|451.64|451.84|451.69|451.64|451.49|71
1757058300000|2025-09-05 07:45:00|451.79|451.69|451.84|451.69|451.84|451.69|451.74|451.59|46
1757058600000|2025-09-05 07:50:00|451.89|451.74|451.74|451.59|451.94|451.79|451.69|451.54|64
1757058900000|2025-09-05 07:55:00|451.69|451.54|451.54|451.39|451.84|451.64|451.54|451.39|102
1757059200000|2025-09-05 08:00:00|451.49|451.34|451.44|451.24|451.49|451.34|451.24|451.04|139
1757059500000|2025-09-05 08:05:00|451.39|451.29|451.64|451.49|451.64|451.49|451.39|451.29|65
1757059800000|2025-09-05 08:10:00|451.59|451.44|451.49|451.34|451.69|451.54|451.49|451.34|173
1757060100000|2025-09-05 08:15:00|451.54|451.39|451.74|451.59|451.74|451.59|451.49|451.39|58
1757060400000|2025-09-05 08:20:00|451.69|451.54|451.79|451.64|451.89|451.74|451.69|451.54|66
1757060700000|2025-09-05 08:25:00|451.84|451.69|452.09|451.94|452.19|452.04|451.84|451.69|153
1757061000000|2025-09-05 08:30:00|452.14|451.89|451.79|451.64|452.19|452.04|451.74|451.59|240
1757061300000|2025-09-05 08:35:00|451.84|451.69|451.74|451.59|451.94|451.79|451.74|451.59|81
1757061600000|2025-09-05 08:40:00|451.69|451.54|451.64|451.49|451.74|451.54|451.59|451.44|98
1757061900000|2025-09-05 08:45:00|451.59|451.44|451.64|451.49|451.79|451.59|451.54|451.39|105
1757062200000|2025-09-05 08:50:00|451.59|451.44|451.44|451.29|451.64|451.49|451.44|451.29|149
1757062500000|2025-09-05 08:55:00|451.39|451.24|451.54|451.39|451.64|451.49|451.39|451.24|311
1757062800000|2025-09-05 09:00:00|451.59|451.44|451.44|451.29|451.59|451.44|451.29|451.09|526
1757063100000|2025-09-05 09:05:00|451.49|451.24|451.54|451.39|451.54|451.39|451.34|451.19|213
1757063400000|2025-09-05 09:10:00|451.59|451.44|451.79|451.64|451.79|451.64|451.54|451.34|141
1757063700000|2025-09-05 09:15:00|451.74|451.59|451.84|451.69|452.04|451.84|451.74|451.59|251
1757064000000|2025-09-05 09:20:00|452.14|451.54|452.34|451.74|452.34|451.74|452.04|451.44|2
1757064300000|2025-09-05 09:25:00|452.24|451.64|452.34|451.74|452.34|451.74|452.24|451.64|12
1757064600000|2025-09-05 09:30:00|452.24|451.64|452.34|451.74|452.34|451.74|452.24|451.64|0
1757064900000|2025-09-05 09:35:00|452.24|451.64|452.34|451.74|452.34|451.74|452.24|451.64|105
1757065200000|2025-09-05 09:40:00|452.24|451.64|452.34|451.74|452.34|451.74|452.24|451.64|2
1757065500000|2025-09-05 09:45:00|452.24|451.64|452.34|451.74|452.34|451.74|452.24|451.64|5
1757065800000|2025-09-05 09:50:00|452.24|451.64|452.04|451.84|452.34|451.94|451.84|451.64|21
1757066100000|2025-09-05 09:55:00|452.09|451.89|452.24|451.99|452.24|451.99|452.04|451.89|29
1757066400000|2025-09-05 10:00:00|452.19|451.94|452.14|451.99|452.24|451.99|452.04|451.84|17
1757066700000|2025-09-05 10:05:00|452.19|451.94|452.09|451.89|452.24|452.09|452.09|451.84|16
1757067000000|2025-09-05 10:10:00|452.19|451.94|452.09|451.89|452.19|451.99|452.04|451.84|3
1757067300000|2025-09-05 10:15:00|452.04|451.79|452.04|451.84|452.04|451.84|451.99|451.79|5
1757067600000|2025-09-05 10:20:00|451.99|451.79|451.99|451.79|452.04|451.84|451.94|451.74|3
1757067900000|2025-09-05 10:25:00|452.04|451.84|452.04|451.79|452.04|451.84|451.99|451.79|0
1757068200000|2025-09-05 10:30:00|451.99|451.74|451.99|451.79|451.99|451.79|451.89|451.74|3
1757068500000|2025-09-05 10:35:00|452.09|451.84|452.04|451.84|452.14|451.89|452.04|451.84|0
1757068800000|2025-09-05 10:40:00|451.99|451.89|452.09|451.89|452.09|451.89|451.99|451.89|1
1757069100000|2025-09-05 10:45:00|452.04|451.84|451.99|451.84|452.04|451.84|451.99|451.79|0
1757069400000|2025-09-05 10:50:00|452.04|451.79|451.94|451.79|452.04|451.84|451.94|451.79|1
1757069700000|2025-09-05 10:55:00|451.89|451.74|451.74|451.59|451.94|451.74|451.74|451.59|6
1757070000000|2025-09-05 11:00:00|451.79|451.64|451.74|451.59|451.89|451.64|451.74|451.59|7
1757070300000|2025-09-05 11:05:00|451.79|451.54|451.84|451.64|451.84|451.64|451.74|451.54|1
1757070600000|2025-09-05 11:10:00|451.79|451.59|451.79|451.64|451.79|451.64|451.74|451.54|10
1757070900000|2025-09-05 11:15:00|451.74|451.59|451.64|451.49|451.79|451.59|451.64|451.49|4
1757071200000|2025-09-05 11:20:00|451.69|451.54|451.79|451.59|451.79|451.64|451.64|451.54|11
1757071500000|2025-09-05 11:25:00|451.74|451.64|451.79|451.59|451.79|451.64|451.74|451.59|3
1757071800000|2025-09-05 11:30:00|451.74|451.54|451.79|451.59|451.79|451.59|451.74|451.54|1
1757072100000|2025-09-05 11:35:00|451.74|451.54|451.74|451.59|451.79|451.59|451.74|451.54|1
1757072400000|2025-09-05 11:40:00|451.69|451.54|451.54|451.39|451.74|451.59|451.54|451.39|30
1757072700000|2025-09-05 11:45:00|451.59|451.44|451.64|451.44|451.64|451.49|451.54|451.39|12
1757073000000|2025-09-05 11:50:00|451.59|451.39|451.59|451.39|451.59|451.44|451.54|451.39|3
1757073300000|2025-09-05 11:55:00|451.54|451.44|451.44|451.29|451.59|451.44|451.44|451.29|4
1757073600000|2025-09-05 12:00:00|451.49|451.34|451.44|451.29|451.49|451.34|451.44|451.24|2
1757073900000|2025-09-05 12:05:00|451.39|451.24|451.34|451.19|451.44|451.29|451.34|451.19|14
1757074200000|2025-09-05 12:10:00|451.29|451.14|451.29|451.04|451.29|451.14|451.14|450.94|4
1757074500000|2025-09-05 12:15:00|451.24|451.09|451.24|451.04|451.34|451.19|451.19|451.04|24
1757074800000|2025-09-05 12:20:00|451.29|451.09|451.19|450.99|451.29|451.09|451.19|450.99|1
1757075100000|2025-09-05 12:25:00|451.14|450.94|451.29|450.89|451.29|451.14|451.09|450.89|16
1757075400000|2025-09-05 12:30:00|451.59|450.94|451.89|451.74|451.89|451.74|450.84|450.39|86
1757075700000|2025-09-05 12:35:00|451.99|451.69|451.79|451.54|452.09|451.89|451.79|451.49|39
1757076000000|2025-09-05 12:40:00|451.69|451.49|451.84|451.64|451.89|451.69|451.39|451.19|49
1757076300000|2025-09-05 12:45:00|451.89|451.69|451.89|451.64|451.94|451.69|451.74|451.49|0
1757076600000|2025-09-05 12:50:00|451.84|451.69|451.99|451.79|452.04|451.79|451.84|451.64|8
1757076900000|2025-09-05 12:55:00|451.94|451.84|452.14|451.99|452.14|451.99|451.94|451.79|7
1757077200000|2025-09-05 13:00:00|452.19|452.04|452.19|451.99|452.24|452.04|452.14|451.94|3
1757077500000|2025-09-05 13:05:00|452.14|451.94|452.04|451.79|452.24|451.99|452.04|451.79|11
1757077800000|2025-09-05 13:10:00|451.99|451.74|452.09|451.84|452.14|451.89|451.94|451.74|13
1757078100000|2025-09-05 13:15:00|452.04|451.89|452.19|451.99|452.24|452.04|452.04|451.84|23
1757078400000|2025-09-05 13:20:00|452.14|451.94|452.04|451.84|452.14|451.99|451.94|451.74|29
1757078700000|2025-09-05 13:25:00|452.14|451.89|451.69|451.54|452.19|451.99|451.69|451.49|24
1757079000000|2025-09-05 13:30:00|451.74|451.64|450.64|450.39|451.94|451.74|450.64|450.39|286
1757079300000|2025-09-05 13:35:00|450.59|450.44|451.04|450.79|451.29|451.09|450.59|450.44|37
1757079600000|2025-09-05 13:40:00|451.09|450.84|451.24|451.04|451.24|451.09|450.89|450.69|21
1757079900000|2025-09-05 13:45:00|451.29|451.09|451.79|451.54|451.79|451.54|450.69|450.49|58
1757080200000|2025-09-05 13:50:00|451.74|451.49|451.24|451.09|451.79|451.59|451.09|450.84|82
1757080500000|2025-09-05 13:55:00|451.19|451.04|451.04|450.84|451.19|451.04|450.84|450.59|12
1757080800000|2025-09-05 14:00:00|450.99|450.79|450.49|450.29|450.99|450.79|450.09|449.94|34
1757081100000|2025-09-05 14:05:00|450.44|450.24|450.19|449.94|450.49|450.34|450.04|449.84|58
1757081400000|2025-09-05 14:10:00|450.14|449.99|449.79|449.64|450.24|450.04|449.79|449.64|13
1757081700000|2025-09-05 14:15:00|449.84|449.69|449.09|448.84|449.94|449.79|449.04|448.84|208
1757082000000|2025-09-05 14:20:00|449.04|448.89|448.49|448.29|449.39|449.24|448.49|448.29|94
1757082300000|2025-09-05 14:25:00|448.54|448.34|447.99|447.74|448.69|448.49|447.84|447.64|89
1757082600000|2025-09-05 14:30:00|447.94|447.79|447.69|447.49|448.09|447.94|447.59|447.39|44
1757082900000|2025-09-05 14:35:00|447.74|447.44|447.59|447.34|447.79|447.54|447.39|447.24|22
1757083200000|2025-09-05 14:40:00|447.64|447.39|447.39|447.14|447.69|447.54|447.04|446.89|30
1757083500000|2025-09-05 14:45:00|447.34|447.09|447.19|446.94|447.34|447.09|446.89|446.69|35
1757083800000|2025-09-05 14:50:00|447.14|446.89|447.84|447.59|447.89|447.59|446.94|446.69|18
1757084100000|2025-09-05 14:55:00|447.79|447.64|447.19|446.99|448.04|447.74|447.14|446.94|30
1757084400000|2025-09-05 15:00:00|447.24|447.04|447.19|446.99|447.44|447.24|446.94|446.74|56
1757084700000|2025-09-05 15:05:00|447.14|446.94|447.64|447.44|447.69|447.49|447.14|446.89|86
1757085000000|2025-09-05 15:10:00|447.59|447.34|448.34|448.14|448.34|448.14|447.39|447.19|44
1757085300000|2025-09-05 15:15:00|448.39|448.19|448.34|448.14|448.44|448.29|448.34|448.04|6
1757085600000|2025-09-05 15:20:00|448.39|448.09|448.74|448.49|448.74|448.54|448.39|448.09|24
1757085900000|2025-09-05 15:25:00|448.79|448.54|448.49|448.24|448.84|448.64|448.34|448.14|84
1757086200000|2025-09-05 15:30:00|448.54|448.29|448.69|448.44|448.94|448.69|448.49|448.29|13
1757086500000|2025-09-05 15:35:00|448.74|448.49|448.84|448.59|449.04|448.79|448.74|448.49|5
1757086800000|2025-09-05 15:40:00|448.79|448.64|449.09|448.89|449.09|448.94|448.79|448.54|4
1757087100000|2025-09-05 15:45:00|449.04|448.84|448.99|448.79|449.09|448.89|448.69|448.49|29
1757087400000|2025-09-05 15:50:00|448.94|448.74|448.99|448.79|449.04|448.79|448.79|448.59|44
1757087700000|2025-09-05 15:55:00|449.04|448.84|448.84|448.59|449.09|448.94|448.69|448.49|15
1757088000000|2025-09-05 16:00:00|448.79|448.64|448.89|448.64|449.04|448.84|448.74|448.49|3
1757088300000|2025-09-05 16:05:00|448.94|448.69|449.04|448.84|449.04|448.84|448.79|448.59|1
1757088600000|2025-09-05 16:10:00|449.09|448.79|449.64|449.39|449.64|449.44|449.09|448.79|25
1757088900000|2025-09-05 16:15:00|449.59|449.44|449.39|449.19|449.74|449.54|449.24|449.04|39
1757089200000|2025-09-05 16:20:00|449.44|449.24|449.39|449.14|449.49|449.29|449.04|448.89|6
1757089500000|2025-09-05 16:25:00|449.44|449.09|449.29|449.09|449.44|449.19|449.24|448.99|1
1757089800000|2025-09-05 16:30:00|449.24|449.14|449.14|448.94|449.39|449.19|449.14|448.89|5
1757090100000|2025-09-05 16:35:00|449.09|448.89|449.24|448.94|449.29|449.04|448.99|448.79|0
1757090400000|2025-09-05 16:40:00|449.29|448.99|449.59|449.39|449.59|449.39|449.29|448.99|1
1757090700000|2025-09-05 16:45:00|449.54|449.34|449.24|449.09|449.59|449.34|449.24|449.09|14
1757091000000|2025-09-05 16:50:00|449.29|448.99|449.34|449.14|449.44|449.19|449.24|448.99|9
1757091300000|2025-09-05 16:55:00|449.29|449.09|449.69|449.54|449.74|449.54|449.24|449.04|18
1757091600000|2025-09-05 17:00:00|449.64|449.49|449.44|449.24|449.74|449.59|449.44|449.24|24
1757091900000|2025-09-05 17:05:00|449.49|449.29|449.69|449.39|449.69|449.39|449.29|449.09|4
1757092200000|2025-09-05 17:10:00|449.64|449.44|449.44|449.29|449.69|449.49|449.44|449.24|46
1757092500000|2025-09-05 17:15:00|449.39|449.24|449.54|449.29|449.59|449.39|449.39|449.24|3
1757092800000|2025-09-05 17:20:00|449.49|449.34|449.64|449.39|449.64|449.44|449.44|449.24|0
1757093100000|2025-09-05 17:25:00|449.59|449.44|449.44|449.19|449.64|449.44|449.39|449.14|5
1757093400000|2025-09-05 17:30:00|449.34|449.14|449.54|449.34|449.59|449.34|449.34|449.09|1
1757093700000|2025-09-05 17:35:00|449.49|449.29|449.44|449.19|449.54|449.34|449.29|449.09|0
1757094000000|2025-09-05 17:40:00|449.49|449.14|449.34|449.19|449.49|449.19|449.09|448.94|14
1757094300000|2025-09-05 17:45:00|449.29|449.14|449.29|449.14|449.49|449.29|449.29|449.09|11
1757094600000|2025-09-05 17:50:00|449.24|449.09|449.29|449.14|449.39|449.24|449.24|449.09|16
1757094900000|2025-09-05 17:55:00|449.34|449.09|449.44|449.24|449.44|449.24|449.19|449.04|12
1757095200000|2025-09-05 18:00:00|449.39|449.19|449.34|449.19|449.44|449.29|449.34|449.14|5
1757095500000|2025-09-05 18:05:00|449.39|449.24|449.44|449.24|449.49|449.29|449.34|449.19|29
1757095800000|2025-09-05 18:10:00|449.49|449.29|449.54|449.34|449.54|449.34|449.44|449.24|20
1757096100000|2025-09-05 18:15:00|449.59|449.39|449.74|449.59|449.74|449.59|449.59|449.39|5
1757096400000|2025-09-05 18:20:00|449.79|449.64|449.69|449.49|449.79|449.64|449.69|449.49|6
1757096700000|2025-09-05 18:25:00|449.64|449.54|449.79|449.59|449.79|449.64|449.59|449.44|14
1757097000000|2025-09-05 18:30:00|449.84|449.64|449.99|449.79|449.99|449.84|449.84|449.59|12
1757097300000|2025-09-05 18:35:00|449.94|449.84|450.04|449.79|450.09|449.94|449.94|449.74|3
1757097600000|2025-09-05 18:40:00|449.99|449.84|449.99|449.79|450.04|449.89|449.89|449.69|4
1757097900000|2025-09-05 18:45:00|450.04|449.84|450.09|449.89|450.14|449.94|449.99|449.79|37
1757098200000|2025-09-05 18:50:00|450.14|449.94|450.14|449.94|450.14|449.99|450.04|449.89|16
1757098500000|2025-09-05 18:55:00|450.09|449.89|450.34|450.19|450.34|450.19|450.09|449.89|34
1757098800000|2025-09-05 19:00:00|450.29|450.14|450.34|450.19|450.39|450.24|450.19|449.99|56
1757099100000|2025-09-05 19:05:00|450.39|450.14|450.39|450.24|450.49|450.34|450.34|450.14|60
1757099400000|2025-09-05 19:10:00|450.34|450.19|450.29|450.09|450.44|450.24|450.24|450.09|19
1757099700000|2025-09-05 19:15:00|450.24|450.14|450.39|450.19|450.44|450.24|450.24|450.04|10
1757100000000|2025-09-05 19:20:00|450.34|450.14|450.49|450.34|450.54|450.34|450.34|450.14|8
1757100300000|2025-09-05 19:25:00|450.54|450.39|450.74|450.59|450.74|450.59|450.49|450.34|60
1757100600000|2025-09-05 19:30:00|450.69|450.54|450.74|450.59|450.74|450.59|450.44|450.24|71
1757100900000|2025-09-05 19:35:00|450.79|450.64|450.84|450.69|450.89|450.74|450.74|450.59|43
1757101200000|2025-09-05 19:40:00|450.89|450.74|450.64|450.44|450.94|450.74|450.59|450.44|38
1757101500000|2025-09-05 19:45:00|450.59|450.49|450.69|450.54|450.74|450.59|450.59|450.39|5
1757101800000|2025-09-05 19:50:00|450.74|450.49|450.69|450.49|450.84|450.69|450.64|450.44|15
1757102100000|2025-09-05 19:55:00|450.74|450.54|451.19|451.04|451.19|451.04|450.64|450.44|45
1757102400000|2025-09-05 20:00:00|451.14|450.99|451.09|450.84|451.14|450.99|450.99|450.74|27
1757102700000|2025-09-05 20:05:00|451.04|450.79|450.99|450.79|451.04|450.84|450.99|450.79|0
1757103000000|2025-09-05 20:10:00||450.74||450.79||450.79||450.74|0
1757103300000|2025-09-05 20:15:00|450.94|450.74|450.94|450.74|450.94|450.74|450.89|450.69|0
1757103600000|2025-09-05 20:20:00|450.99|450.79|450.94|450.74|450.99|450.79|450.94|450.74|0
1757103900000|2025-09-05 20:25:00|450.89||450.94||450.94||450.89||0
1757104200000|2025-09-05 20:30:00|450.89||450.94||450.94||450.89||0
1757104500000|2025-09-05 20:35:00|450.99|450.79|450.99|450.79|450.99|450.79|450.99|450.79|2
1757104800000|2025-09-05 20:40:00|451.09|450.74|451.24|450.94|451.24|450.99|451.04|450.74|19
1757105100000|2025-09-05 20:45:00|451.09|450.74|451.24|450.74|451.24|450.74|451.09|450.64|1
1757105400000|2025-09-05 20:50:00||450.69||450.79||450.79||450.64|0
1757105700000|2025-09-05 20:55:00|451.54|450.69|451.54|450.89|451.54|451.09|451.54|450.69|10
1757282400000|2025-09-07 22:00:00|450.14|449.54|450.14|449.54|450.24|449.64|450.04|449.44|0
1757282700000|2025-09-07 22:05:00|450.04|449.44|450.04|449.44|450.14|449.54|450.04|449.44|0
1757283000000|2025-09-07 22:10:00|450.14|449.54|450.24|449.64|450.24|449.64|450.04|449.44|0
1757283300000|2025-09-07 22:15:00|450.34|449.74|450.34|449.74|450.34|449.74|450.24|449.64|0
1757283600000|2025-09-07 22:20:00|450.24|449.64|450.34|449.74|450.34|449.74|450.24|449.64|0
1757283900000|2025-09-07 22:25:00|450.44|449.84|450.44|449.84|450.54|449.94|450.34|449.74|0
1757284200000|2025-09-07 22:30:00|450.54|449.94|450.64|450.04|450.64|450.04|450.54|449.94|0
1757284500000|2025-09-07 22:35:00|450.54|449.94|450.64|450.04|450.64|450.04|450.54|449.94|0
1757284800000|2025-09-07 22:40:00|450.54|449.94|450.74|450.14|450.74|450.14|450.54|449.94|0
1757285100000|2025-09-07 22:45:00|450.84|450.24|450.84|450.24|450.94|450.34|450.84|450.24|0
1757285400000|2025-09-07 22:50:00|450.74|450.14|450.84|450.24|450.84|450.24|450.74|450.14|0
1757285700000|2025-09-07 22:55:00|450.94|450.34|450.94|450.34|450.94|450.34|450.84|450.24|0
1757286300000|2025-09-07 23:05:00|451.04|450.44|451.04|450.44|451.04|450.44|450.94|450.34|0
1757286600000|2025-09-07 23:10:00|450.94|450.34|450.94|450.34|451.04|450.44|450.94|450.34|0
1757287200000|2025-09-07 23:20:00|451.04|450.44|451.04|450.44|451.04|450.44|450.94|450.34|0
1757287500000|2025-09-07 23:25:00|451.14|450.54|451.14|450.54|451.24|450.64|451.14|450.54|0
1757287800000|2025-09-07 23:30:00|451.24|450.64|451.24|450.64|451.24|450.64|451.14|450.54|0
1757288400000|2025-09-07 23:40:00|451.14|450.54|451.24|450.64|451.24|450.64|451.14|450.54|0
1757288700000|2025-09-07 23:45:00|451.14|450.54|451.14|450.54|451.24|450.64|451.14|450.54|0
1757289000000|2025-09-07 23:50:00|451.24|450.64|451.14|450.54|451.24|450.64|451.04|450.44|0
1757289300000|2025-09-07 23:55:00|451.24|450.64|451.14|450.54|451.24|450.64|451.14|450.54|0
1757289600000|2025-09-08 00:00:00|451.24|450.64|451.14|450.54|451.24|450.64|451.14|450.54|0
1757289900000|2025-09-08 00:05:00|451.24|450.64|451.24|450.64|451.24|450.64|451.14|450.54|0
1757290200000|2025-09-08 00:10:00|451.14|450.54|451.14|450.54|451.24|450.64|451.14|450.54|0
1757290800000|2025-09-08 00:20:00|451.24|450.64|451.14|450.54|451.24|450.64|451.14|450.54|0
1757291100000|2025-09-08 00:25:00|451.24|450.64|451.24|450.64|451.24|450.64|451.14|450.54|0
1757291400000|2025-09-08 00:30:00|451.59|451.24|452.84|452.69|452.89|452.69|451.29|451.09|663
1757291700000|2025-09-08 00:35:00|452.89|452.74|452.99|452.84|453.19|452.99|452.69|452.44|317
1757292000000|2025-09-08 00:40:00|453.04|452.89|453.19|453.04|453.29|453.14|452.94|452.79|181
1757292300000|2025-09-08 00:45:00|453.09|452.99|453.09|452.94|453.09|452.99|452.79|452.64|277
1757292600000|2025-09-08 00:50:00|453.19|452.99|453.24|453.09|453.44|453.29|453.19|452.99|203
1757292900000|2025-09-08 00:55:00|453.29|453.14|453.09|452.94|453.39|453.24|452.99|452.84|225
1757293200000|2025-09-08 01:00:00|452.74|452.59|451.19|451.04|452.79|452.64|451.09|450.94|972
1757293500000|2025-09-08 01:05:00|451.24|451.09|451.09|450.94|451.24|451.09|450.89|450.74|309
1757293800000|2025-09-08 01:10:00|451.14|450.89|451.64|451.49|451.74|451.59|450.79|450.64|199
1757294100000|2025-09-08 01:15:00|451.69|451.44|451.39|451.24|451.84|451.69|451.39|451.19|133
1757294400000|2025-09-08 01:20:00|451.44|451.29|451.74|451.54|451.99|451.79|451.39|451.29|147
1757294700000|2025-09-08 01:25:00|451.69|451.59|451.69|451.54|451.89|451.69|451.59|451.44|92
1757295000000|2025-09-08 01:30:00|451.74|451.59|451.79|451.59|451.94|451.74|451.59|451.39|102
1757295300000|2025-09-08 01:35:00|451.84|451.64|451.74|451.54|451.89|451.74|451.69|451.54|66
1757295600000|2025-09-08 01:40:00|451.79|451.59|451.74|451.54|451.89|451.74|451.64|451.44|103
1757295900000|2025-09-08 01:45:00|451.69|451.49|451.69|451.49|451.69|451.54|451.54|451.34|65
1757296200000|2025-09-08 01:50:00|451.64|451.54|451.59|451.44|451.69|451.54|451.39|451.24|103
1757296500000|2025-09-08 01:55:00|451.54|451.39|451.54|451.39|451.64|451.49|451.44|451.24|74
1757296800000|2025-09-08 02:00:00|451.59|451.34|451.44|451.24|451.59|451.39|451.34|451.19|110
1757297100000|2025-09-08 02:05:00|451.39|451.29|451.84|451.64|451.84|451.64|451.39|451.24|72
1757297400000|2025-09-08 02:10:00|451.79|451.69|451.64|451.44|451.79|451.69|451.49|451.29|92
1757297700000|2025-09-08 02:15:00|451.59|451.49|451.09|450.94|451.79|451.59|451.04|450.89|194
1757298000000|2025-09-08 02:20:00|451.14|450.89|451.14|450.99|451.24|451.04|450.99|450.79|94
1757298300000|2025-09-08 02:25:00|451.09|450.94|451.09|450.94|451.29|451.14|451.09|450.94|72
1757298600000|2025-09-08 02:30:00|451.14|450.99|450.99|450.84|451.19|451.04|450.89|450.74|96
1757298900000|2025-09-08 02:35:00|450.94|450.79|450.84|450.64|450.94|450.79|450.74|450.54|141
1757299200000|2025-09-08 02:40:00|450.79|450.59|450.94|450.74|450.94|450.74|450.69|450.54|65
1757299500000|2025-09-08 02:45:00|450.99|450.79|450.64|450.49|451.04|450.84|450.64|450.44|153
1757299800000|2025-09-08 02:50:00|450.69|450.44|450.89|450.69|450.89|450.69|450.54|450.39|136
1757300100000|2025-09-08 02:55:00|450.84|450.74|451.19|450.99|451.19|450.99|450.84|450.69|72
1757300400000|2025-09-08 03:00:00|451.14|451.04|451.29|451.14|451.34|451.14|451.04|450.89|99
1757300700000|2025-09-08 03:05:00|451.34|451.09|451.34|451.19|451.39|451.19|451.24|451.04|41
1757301000000|2025-09-08 03:10:00|451.29|451.14|451.19|451.04|451.34|451.14|451.14|450.99|50
1757301300000|2025-09-08 03:15:00|451.24|450.99|451.19|450.99|451.29|451.14|451.19|450.99|60
1757301600000|2025-09-08 03:20:00|451.14|451.04|451.14|450.94|451.24|451.04|451.14|450.94|85
1757301900000|2025-09-08 03:25:00|451.09|450.99|451.09|450.94|451.14|450.99|451.04|450.89|51
1757302200000|2025-09-08 03:30:00|451.14|450.99|451.24|451.09|451.29|451.14|451.14|450.99|64
1757302500000|2025-09-08 03:35:00|451.19|451.04|451.19|450.99|451.29|451.09|451.14|450.99|75
1757302800000|2025-09-08 03:40:00|451.14|451.04|451.14|450.99|451.19|451.04|451.09|450.94|64
1757303100000|2025-09-08 03:45:00|451.09|450.94|451.09|450.94|451.19|450.99|451.09|450.89|38
1757303400000|2025-09-08 03:50:00|451.04|450.89|450.99|450.84|451.04|450.89|450.94|450.79|24
1757303700000|2025-09-08 03:55:00|450.94|450.79|450.99|450.84|451.09|450.94|450.94|450.79|43
1757304000000|2025-09-08 04:00:00|450.94|450.79|451.04|450.89|451.04|450.89|450.94|450.79|22
1757304300000|2025-09-08 04:05:00|450.99|450.84|450.99|450.79|450.99|450.84|450.94|450.79|27
1757304600000|2025-09-08 04:10:00|450.94|450.74|450.79|450.64|450.94|450.79|450.79|450.64|23
1757304900000|2025-09-08 04:15:00|450.74|450.59|450.99|450.84|450.99|450.84|450.69|450.54|54
1757305200000|2025-09-08 04:20:00|451.04|450.89|451.54|451.39|451.54|451.39|451.04|450.89|346
1757305500000|2025-09-08 04:25:00|451.59|451.44|451.99|451.79|452.04|451.84|451.59|451.39|277
1757305800000|2025-09-08 04:30:00|451.94|451.74|451.39|451.19|451.94|451.74|451.34|451.14|94
1757306100000|2025-09-08 04:35:00|451.34|451.14|451.14|450.99|451.39|451.14|451.14|450.94|15
1757306400000|2025-09-08 04:40:00|451.09|450.94|450.94|450.79|451.14|450.94|450.89|450.74|29
1757306700000|2025-09-08 04:45:00|450.99|450.84|450.84|450.69|450.99|450.84|450.84|450.69|49
1757307000000|2025-09-08 04:50:00|450.79|450.64|450.74|450.59|450.84|450.69|450.74|450.59|27
1757307300000|2025-09-08 04:55:00|450.79|450.54|450.89|450.74|450.89|450.74|450.79|450.54|46
1757307600000|2025-09-08 05:00:00|450.99|450.84|451.04|450.89|451.19|451.04|450.99|450.79|111
1757307900000|2025-09-08 05:05:00|450.99|450.84|450.94|450.79|451.09|450.94|450.94|450.74|83
1757308200000|2025-09-08 05:10:00|450.89|450.74|450.94|450.79|450.99|450.84|450.89|450.74|31
1757308500000|2025-09-08 05:15:00|450.99|450.84|451.04|450.89|451.09|450.94|450.94|450.79|45
1757308800000|2025-09-08 05:20:00|450.99|450.84|450.99|450.79|451.09|450.89|450.94|450.79|30
1757309100000|2025-09-08 05:25:00|450.94|450.74|450.94|450.79|450.99|450.79|450.89|450.74|15
1757309400000|2025-09-08 05:30:00|450.99|450.84|450.99|450.79|451.04|450.84|450.89|450.74|67
1757309700000|2025-09-08 05:35:00|450.94|450.84|450.99|450.79|450.99|450.84|450.89|450.74|31
1757310000000|2025-09-08 05:40:00|450.94|450.84|450.94|450.74|450.99|450.84|450.89|450.74|36
1757310300000|2025-09-08 05:45:00|450.89|450.79|450.69|450.49|450.94|450.79|450.69|450.49|59
1757310600000|2025-09-08 05:50:00|450.74|450.54|450.89|450.74|450.94|450.79|450.64|450.49|74
1757310900000|2025-09-08 05:55:00|450.94|450.79|451.04|450.84|451.09|450.94|450.89|450.74|43
1757311200000|2025-09-08 06:00:00|450.99|450.89|451.44|451.24|451.54|451.34|450.99|450.89|104
1757311500000|2025-09-08 06:05:00|451.39|451.29|451.24|451.09|451.59|451.39|451.14|450.94|60
1757311800000|2025-09-08 06:10:00|451.29|451.14|451.39|451.24|451.44|451.24|451.29|451.14|52
1757312100000|2025-09-08 06:15:00|451.44|451.29|451.39|451.24|451.44|451.29|451.34|451.14|46
1757312400000|2025-09-08 06:20:00|451.44|451.29|451.44|451.29|451.49|451.29|451.39|451.24|52
1757312700000|2025-09-08 06:25:00|451.49|451.34|451.59|451.44|451.64|451.49|451.44|451.34|74
1757313000000|2025-09-08 06:30:00|451.54|451.39|451.64|451.49|451.74|451.59|451.54|451.34|72
1757313300000|2025-09-08 06:35:00|451.59|451.44|451.49|451.29|451.64|451.44|451.44|451.29|78
1757313600000|2025-09-08 06:40:00|451.44|451.34|451.49|451.29|451.59|451.44|451.39|451.24|102
1757313900000|2025-09-08 06:45:00|451.44|451.34|451.39|451.24|451.54|451.34|451.39|451.19|61
1757314200000|2025-09-08 06:50:00|451.44|451.29|451.54|451.39|451.54|451.39|451.44|451.29|79
1757314500000|2025-09-08 06:55:00|451.49|451.34|451.59|451.44|451.64|451.49|451.49|451.29|61
1757314800000|2025-09-08 07:00:00|451.54|451.39|451.69|451.54|451.69|451.54|451.49|451.34|73
1757315100000|2025-09-08 07:05:00|451.74|451.59|452.04|451.89|452.14|451.94|451.64|451.49|273
1757315400000|2025-09-08 07:10:00|452.09|451.94|451.79|451.64|452.14|451.94|451.79|451.59|108
1757315700000|2025-09-08 07:15:00|451.84|451.59|451.64|451.49|451.84|451.59|451.64|451.44|36
1757316000000|2025-09-08 07:20:00|451.69|451.54|451.64|451.49|451.84|451.69|451.59|451.44|101
1757316300000|2025-09-08 07:25:00|451.69|451.54|451.74|451.59|451.89|451.69|451.69|451.54|59
1757316600000|2025-09-08 07:30:00|451.79|451.54|451.84|451.69|451.84|451.69|451.74|451.54|62
1757316900000|2025-09-08 07:35:00|451.89|451.74|451.84|451.69|451.89|451.74|451.74|451.59|88
1757317200000|2025-09-08 07:40:00|451.89|451.74|451.89|451.74|451.94|451.79|451.79|451.64|84
1757317500000|2025-09-08 07:45:00|451.94|451.79|451.99|451.84|451.99|451.84|451.94|451.74|47
1757317800000|2025-09-08 07:50:00|452.04|451.89|452.04|451.84|452.04|451.89|451.94|451.79|97
1757318100000|2025-09-08 07:55:00|451.99|451.79|451.99|451.84|451.99|451.84|451.84|451.69|65
1757318400000|2025-09-08 08:00:00|452.04|451.79|451.89|451.69|452.04|451.79|451.79|451.64|54
1757318700000|2025-09-08 08:05:00|451.84|451.64|451.74|451.59|451.84|451.69|451.74|451.59|45
1757319000000|2025-09-08 08:10:00|451.69|451.54|451.74|451.59|451.89|451.69|451.69|451.54|123
1757319300000|2025-09-08 08:15:00|451.79|451.64|451.74|451.59|451.79|451.64|451.74|451.59|75
1757319600000|2025-09-08 08:20:00|451.69|451.54|451.64|451.44|451.69|451.54|451.59|451.44|109
1757319900000|2025-09-08 08:25:00|451.59|451.49|451.79|451.59|451.89|451.69|451.59|451.44|140
1757320200000|2025-09-08 08:30:00|451.74|451.54|451.59|451.44|451.74|451.59|451.59|451.39|50
1757320500000|2025-09-08 08:35:00|451.54|451.39|451.49|451.34|451.64|451.44|451.49|451.34|51
1757320800000|2025-09-08 08:40:00|451.44|451.29|451.39|451.24|451.44|451.29|451.29|451.14|100
1757321100000|2025-09-08 08:45:00|451.34|451.19|451.29|451.14|451.34|451.24|451.29|451.14|117
1757321400000|2025-09-08 08:50:00|451.24|451.09|451.24|451.09|451.29|451.09|451.14|450.99|101
1757321700000|2025-09-08 08:55:00|451.19|451.04|451.29|451.14|451.39|451.24|451.19|451.04|277
1757322000000|2025-09-08 09:00:00|451.24|451.09|451.14|450.94|451.39|451.24|451.09|450.94|368
1757322300000|2025-09-08 09:05:00|451.09|450.99|450.99|450.84|451.24|451.09|450.99|450.84|192
1757322600000|2025-09-08 09:10:00|450.94|450.79|450.84|450.69|450.99|450.84|450.79|450.64|125
1757322900000|2025-09-08 09:15:00|450.89|450.74|450.89|450.69|450.89|450.74|450.79|450.64|95
1757323200000|2025-09-08 09:20:00|451.04|450.44|451.14|450.54|451.14|450.54|451.04|450.44|2
1757323500000|2025-09-08 09:25:00|451.04|450.44|451.04|450.44|451.04|450.44|451.04|450.44|23
1757323800000|2025-09-08 09:30:00|451.14|450.54|451.14|450.54|451.14|450.54|451.14|450.54|0
1757324100000|2025-09-08 09:35:00|451.04|450.44|451.04|450.44|451.14|450.54|451.04|450.44|79
1757324400000|2025-09-08 09:40:00|451.14|450.54|451.04|450.44|451.14|450.54|451.04|450.44|3
1757324700000|2025-09-08 09:45:00|451.14|450.54|451.14|450.54|451.14|450.54|451.14|450.54|6
1757325000000|2025-09-08 09:50:00|452.29|451.69|451.44|451.24|452.29|451.74|451.44|451.24|66
1757325300000|2025-09-08 09:55:00|451.34|451.19|451.44|451.24|451.44|451.24|451.34|451.14|4
1757325600000|2025-09-08 10:00:00|451.39|451.19|451.24|451.04|451.39|451.19|451.19|451.04|15
1757325900000|2025-09-08 10:05:00|451.29|451.09|451.24|451.09|451.29|451.09|451.24|451.04|1
1757326200000|2025-09-08 10:10:00|451.29|451.14|451.29|451.09|451.29|451.14|451.24|451.04|7
1757326500000|2025-09-08 10:15:00|451.39|451.24|451.34|451.14|451.44|451.24|451.34|451.14|12
1757326800000|2025-09-08 10:20:00|451.29|451.19|451.24|451.04|451.29|451.19|451.24|451.04|14
1757327100000|2025-09-08 10:25:00|451.14|450.99|451.44|451.24|451.49|451.29|451.14|450.94|36
1757327400000|2025-09-08 10:30:00|451.54|451.29|451.54|451.39|451.54|451.39|451.54|451.24|2
1757327700000|2025-09-08 10:35:00|451.59|451.44|451.44|451.19|451.64|451.49|451.44|451.19|3
1757328000000|2025-09-08 10:40:00||451.24||451.19||451.24||451.19|0
1757328300000|2025-09-08 10:45:00|451.39|451.24|451.19|451.04|451.39|451.24|451.19|450.99|17
1757328600000|2025-09-08 10:50:00|451.14|450.99|451.19|450.99|451.24|451.04|451.14|450.99|28
1757328900000|2025-09-08 10:55:00|451.14|451.04|451.24|451.09|451.34|451.14|451.14|450.99|54
1757329200000|2025-09-08 11:00:00|451.29|451.14|450.89|450.74|451.29|451.14|450.89|450.74|49
1757329500000|2025-09-08 11:05:00|450.94|450.79|450.99|450.84|451.09|450.89|450.94|450.74|26
1757329800000|2025-09-08 11:10:00|451.14|450.79|450.99|450.79|451.14|450.94|450.99|450.79|9
1757330100000|2025-09-08 11:15:00|451.04|450.84|450.99|450.79|451.04|450.84|450.94|450.79|5
1757330400000|2025-09-08 11:20:00|450.94|450.74|450.99|450.79|450.99|450.79|450.89|450.74|13
1757330700000|2025-09-08 11:25:00|451.04|450.84|451.04|450.84|451.04|450.84|450.94|450.74|2
1757331000000|2025-09-08 11:30:00|451.09|450.89|451.14|450.94|451.29|451.09|451.09|450.84|25
1757331300000|2025-09-08 11:35:00|451.09|450.89|451.09|450.89|451.14|450.94|451.09|450.89|0
1757331600000|2025-09-08 11:40:00|451.04|450.94|451.19|450.99|451.19|450.99|451.04|450.89|10
1757331900000|2025-09-08 11:45:00|451.14|450.94|451.09|450.89|451.19|450.94|451.04|450.89|0
1757332200000|2025-09-08 11:50:00|451.14|450.94|451.24|450.99|451.24|451.04|451.14|450.89|1
1757332500000|2025-09-08 11:55:00|451.19|451.04|451.04|450.79|451.24|451.04|451.04|450.79|5
1757332800000|2025-09-08 12:00:00|451.09|450.84|451.09|450.89|451.09|450.94|451.09|450.79|6
1757333100000|2025-09-08 12:05:00|451.04|450.84|450.84|450.69|451.04|450.84|450.84|450.64|21
1757333400000|2025-09-08 12:10:00|450.79|450.64|450.89|450.69|450.94|450.79|450.74|450.54|32
1757333700000|2025-09-08 12:15:00|450.84|450.74|450.89|450.69|450.89|450.74|450.84|450.69|19
1757334000000|2025-09-08 12:20:00|450.84|450.74|450.79|450.64|450.84|450.74|450.74|450.59|29
1757334300000|2025-09-08 12:25:00|450.84|450.69|450.74|450.59|450.84|450.69|450.74|450.59|13
1757334600000|2025-09-08 12:30:00|450.79|450.64|450.79|450.64|450.84|450.69|450.79|450.64|19
1757334900000|2025-09-08 12:35:00|450.84|450.69|450.79|450.64|450.84|450.69|450.74|450.59|44
1757335200000|2025-09-08 12:40:00|450.84|450.69|450.84|450.64|450.84|450.69|450.79|450.64|13
1757335500000|2025-09-08 12:45:00||450.69||450.64||450.69||450.64|2
1757336100000|2025-09-08 12:55:00|450.79|450.69|450.79|450.64|450.84|450.69|450.79|450.64|68
1757336400000|2025-09-08 13:00:00|450.74|450.59|450.69|450.54|450.84|450.64|450.69|450.54|70
1757336700000|2025-09-08 13:05:00|450.74|450.59|450.84|450.64|450.84|450.69|450.69|450.54|45
1757337000000|2025-09-08 13:10:00|450.79|450.69|450.79|450.64|450.89|450.69|450.79|450.64|27
1757337300000|2025-09-08 13:15:00|450.84|450.69|450.84|450.69|450.89|450.74|450.79|450.64|42
1757337600000|2025-09-08 13:20:00|450.89|450.74|450.94|450.79|450.94|450.79|450.84|450.69|56
1757337900000|2025-09-08 13:25:00|450.89|450.74|450.84|450.69|450.94|450.74|450.79|450.64|19
1757338200000|2025-09-08 13:30:00|450.94|450.74|451.19|451.04|451.24|451.09|450.79|450.64|284
1757338500000|2025-09-08 13:35:00|451.24|451.09|451.04|450.89|451.44|451.24|451.04|450.89|106
1757338800000|2025-09-08 13:40:00|451.09|450.94|451.44|451.24|451.44|451.24|451.04|450.89|44
1757339100000|2025-09-08 13:45:00|451.39|451.19|451.89|451.69|451.99|451.84|451.29|451.14|115
1757339400000|2025-09-08 13:50:00|451.84|451.64|451.79|451.59|451.89|451.69|451.34|451.19|83
1757339700000|2025-09-08 13:55:00|451.84|451.64|451.44|451.24|451.94|451.69|451.24|451.09|68
1757340000000|2025-09-08 14:00:00|451.39|451.19|451.49|451.29|451.54|451.34|451.24|451.04|54
1757340300000|2025-09-08 14:05:00|451.44|451.24|451.44|451.29|451.79|451.64|451.39|451.19|38
1757340600000|2025-09-08 14:10:00|451.49|451.24|451.14|450.99|451.49|451.29|451.09|450.89|28
1757340900000|2025-09-08 14:15:00|451.19|450.89|450.99|450.84|451.19|451.04|450.89|450.74|61
1757341200000|2025-09-08 14:20:00|451.04|450.89|451.14|450.94|451.19|450.99|450.99|450.79|43
1757341500000|2025-09-08 14:25:00|451.09|450.99|451.64|451.49|451.74|451.54|451.09|450.99|33
1757341800000|2025-09-08 14:30:00|451.69|451.44|451.84|451.69|451.89|451.69|451.59|451.39|42
1757342100000|2025-09-08 14:35:00|451.79|451.64|451.89|451.69|451.94|451.79|451.74|451.54|20
1757342400000|2025-09-08 14:40:00|451.84|451.64|451.74|451.54|451.94|451.74|451.69|451.49|23
1757342700000|2025-09-08 14:45:00|451.69|451.59|451.99|451.79|452.09|451.89|451.69|451.54|32
1757343000000|2025-09-08 14:50:00|451.94|451.74|451.94|451.74|451.99|451.84|451.94|451.69|24
1757343300000|2025-09-08 14:55:00|451.89|451.69|451.84|451.69|451.94|451.79|451.84|451.69|43
1757343600000|2025-09-08 15:00:00|451.89|451.64|451.89|451.69|451.99|451.79|451.84|451.64|60
1757343900000|2025-09-08 15:05:00|451.94|451.74|451.89|451.74|451.99|451.84|451.84|451.64|33
1757344200000|2025-09-08 15:10:00|451.94|451.79|451.94|451.74|452.04|451.89|451.94|451.74|68
1757344500000|2025-09-08 15:15:00|451.89|451.79|451.69|451.49|451.89|451.79|451.69|451.49|47
1757344800000|2025-09-08 15:20:00|451.64|451.54|451.49|451.34|451.64|451.54|451.44|451.29|75
1757345100000|2025-09-08 15:25:00|451.44|451.29|451.14|450.99|451.54|451.39|451.14|450.99|93
1757345400000|2025-09-08 15:30:00|451.09|450.94|450.39|450.19|451.09|450.94|450.19|450.04|210
1757345700000|2025-09-08 15:35:00|450.34|450.14|449.99|449.84|450.44|450.24|449.99|449.84|61
1757346000000|2025-09-08 15:40:00|449.94|449.79|450.04|449.84|450.09|449.89|449.84|449.69|52
1757346300000|2025-09-08 15:45:00|449.99|449.74|449.84|449.64|450.04|449.74|449.59|449.44|74
1757346600000|2025-09-08 15:50:00|449.79|449.59|449.79|449.64|449.94|449.74|449.74|449.54|24
1757346900000|2025-09-08 15:55:00|449.74|449.59|450.04|449.84|450.04|449.84|449.69|449.54|36
1757347200000|2025-09-08 16:00:00|449.99|449.79|450.44|450.19|450.49|450.24|449.94|449.79|33
1757347500000|2025-09-08 16:05:00|450.39|450.24|450.19|449.99|450.39|450.24|450.14|449.94|24
1757347800000|2025-09-08 16:10:00|450.14|450.04|450.09|449.94|450.14|450.04|450.04|449.89|8
1757348100000|2025-09-08 16:15:00|450.04|449.89|449.99|449.79|450.24|450.04|449.99|449.79|9
1757348400000|2025-09-08 16:20:00|450.04|449.84|450.19|449.99|450.24|450.09|449.99|449.79|48
1757348700000|2025-09-08 16:25:00|450.14|449.94|449.94|449.79|450.14|449.99|449.89|449.69|30
1757349000000|2025-09-08 16:30:00|449.99|449.84|449.89|449.64|450.09|449.89|449.89|449.64|8
1757349300000|2025-09-08 16:35:00|449.84|449.69|449.89|449.74|449.94|449.79|449.74|449.54|21
1757349600000|2025-09-08 16:40:00|449.94|449.69|449.94|449.74|449.99|449.79|449.89|449.69|12
1757349900000|2025-09-08 16:45:00|449.89|449.69|449.84|449.64|449.89|449.69|449.74|449.54|4
1757350200000|2025-09-08 16:50:00|449.89|449.69|450.14|449.94|450.14|449.94|449.89|449.64|22
1757350500000|2025-09-08 16:55:00|450.09|449.99|450.04|449.84|450.09|449.99|450.04|449.79|3
1757350800000|2025-09-08 17:00:00|450.09|449.79|450.09|449.89|450.14|449.94|450.04|449.79|13
1757351100000|2025-09-08 17:05:00|450.04|449.79|450.19|449.99|450.19|449.99|449.99|449.74|25
1757351400000|2025-09-08 17:10:00|450.14|449.94|450.14|449.94|450.19|450.04|450.09|449.89|5
1757351700000|2025-09-08 17:15:00|450.09|449.89|450.09|449.89|450.14|449.99|450.09|449.89|6
1757352000000|2025-09-08 17:20:00|450.14|449.94|450.34|450.14|450.34|450.14|450.09|449.89|12
1757352300000|2025-09-08 17:25:00|450.29|450.19|450.19|449.99|450.34|450.19|450.19|449.99|14
1757352600000|2025-09-08 17:30:00|450.29|450.04|450.14|449.99|450.29|450.09|450.14|449.99|9
1757352900000|2025-09-08 17:35:00|450.19|450.04|450.24|450.04|450.24|450.04|450.14|449.99|12
1757353200000|2025-09-08 17:40:00|450.19|449.99|450.14|449.94|450.19|450.04|450.14|449.94|2
1757353500000|2025-09-08 17:45:00|450.09|449.89|449.99|449.79|450.09|449.94|449.94|449.74|23
1757353800000|2025-09-08 17:50:00|449.94|449.84|450.04|449.84|450.04|449.84|449.84|449.69|35
1757354100000|2025-09-08 17:55:00|449.99|449.79|449.99|449.79|449.99|449.84|449.99|449.79|1
1757354400000|2025-09-08 18:00:00|450.09|449.84|450.14|449.94|450.19|449.99|450.04|449.84|37
1757354700000|2025-09-08 18:05:00|450.09|449.99|450.19|449.99|450.19|449.99|450.09|449.94|9
1757355000000|2025-09-08 18:10:00|450.24|450.04|450.44|450.24|450.44|450.24|450.24|450.04|10
1757355300000|2025-09-08 18:15:00|450.49|450.29|450.69|450.44|450.69|450.44|450.49|450.29|10
1757355600000|2025-09-08 18:20:00|450.64|450.49|450.69|450.49|450.79|450.54|450.64|450.44|5
1757355900000|2025-09-08 18:25:00|450.64|450.44|450.74|450.54|450.74|450.54|450.64|450.44|12
1757356200000|2025-09-08 18:30:00|450.79|450.59|450.79|450.54|450.79|450.59|450.69|450.49|10
1757356500000|2025-09-08 18:35:00|450.74|450.44|450.69|450.49|450.79|450.59|450.64|450.44|15
1757356800000|2025-09-08 18:40:00|450.64|450.44|450.69|450.49|450.69|450.54|450.54|450.34|8
1757357100000|2025-09-08 18:45:00|450.74|450.54|450.79|450.59|450.79|450.59|450.74|450.49|5
1757357400000|2025-09-08 18:50:00|450.74|450.54|450.74|450.54|450.79|450.59|450.74|450.49|5
1757357700000|2025-09-08 18:55:00|450.79|450.59|450.79|450.59|450.84|450.59|450.74|450.59|10
1757358000000|2025-09-08 19:00:00|450.74|450.54|450.74|450.59|450.84|450.64|450.74|450.54|18
1757358300000|2025-09-08 19:05:00|450.79|450.64|450.69|450.54|450.79|450.64|450.69|450.54|11
1757358600000|2025-09-08 19:10:00|450.74|450.59|450.64|450.44|450.79|450.59|450.49|450.29|34
1757358900000|2025-09-08 19:15:00|450.59|450.39|450.44|450.24|450.74|450.54|450.44|450.24|28
1757359200000|2025-09-08 19:20:00|450.49|450.29|450.69|450.49|450.69|450.49|450.44|450.24|46
1757359500000|2025-09-08 19:25:00|450.64|450.44|450.44|450.29|450.64|450.49|450.44|450.24|11
1757359800000|2025-09-08 19:30:00|450.49|450.34|450.69|450.44|450.79|450.54|450.49|450.29|40
1757360100000|2025-09-08 19:35:00|450.74|450.49|450.84|450.59|450.84|450.64|450.74|450.44|2
1757360400000|2025-09-08 19:40:00|450.79|450.64|450.94|450.74|450.94|450.79|450.79|450.59|8
1757360700000|2025-09-08 19:45:00|450.89|450.79|450.99|450.79|450.99|450.79|450.84|450.69|5
1757361000000|2025-09-08 19:50:00|450.94|450.74|451.04|450.84|451.09|450.84|450.89|450.64|29
1757361300000|2025-09-08 19:55:00|451.09|450.99|450.94|450.79|451.14|450.99|450.89|450.69|14
1757361600000|2025-09-08 20:00:00|450.99|450.84|451.04|450.79|451.09|450.89|450.99|450.79|6
1757361900000|2025-09-08 20:05:00|451.09|450.84|451.14|450.89|451.14|450.89|451.09|450.84|1
1757362200000|2025-09-08 20:10:00|451.09|450.94|451.14|450.94|451.14|450.94|451.09|450.94|2
1757362500000|2025-09-08 20:15:00|||||||||1
1757362800000|2025-09-08 20:20:00|451.19|450.99|451.19|450.99|451.19|450.99|451.14|450.94|2
1757363100000|2025-09-08 20:25:00|451.14|450.94|451.14|450.94|451.14|450.94|451.14|450.94|3
1757363400000|2025-09-08 20:30:00|451.19|450.99|451.19|450.99|451.19|450.99|451.14|450.94|1
1757364000000|2025-09-08 20:40:00|451.24|451.04|451.24|450.94|451.24|451.04|451.24|450.94|2
1757364600000|2025-09-08 20:50:00||450.99||450.99||450.99||450.99|0
1757364900000|2025-09-08 20:55:00|451.19|450.94|451.14|450.84|451.19|450.94|451.14|450.74|6
1757365200000|2025-09-08 21:00:00|451.19|450.79|451.29|450.69|451.29|450.79|451.19|449.19|0
1757365800000|2025-09-08 21:10:00|451.34|450.74|451.34|450.74|451.34|450.74|451.24|450.64|0
1757368500000|2025-09-08 21:55:00|451.44|450.84|451.34|450.74|451.44|450.84|451.34|450.74|0
1757368800000|2025-09-08 22:00:00|451.44|450.84|451.44|450.84|451.44|450.84|451.34|450.74|0
1757370000000|2025-09-08 22:20:00|451.54|450.94|451.54|450.94|451.54|450.94|451.44|450.84|0
1757370600000|2025-09-08 22:30:00|451.44|450.84|451.54|450.94|451.54|450.94|451.44|450.84|0
1757371500000|2025-09-08 22:45:00|451.64|451.04|451.64|451.04|451.64|451.04|451.54|450.94|0
1757371800000|2025-09-08 22:50:00|451.54|450.94|451.54|450.94|451.54|450.94|451.54|450.94|0
1757372100000|2025-09-08 22:55:00|451.64|451.04|451.64|451.04|451.64|451.04|451.54|450.94|0
1757372700000|2025-09-08 23:05:00|451.54|450.94|451.54|450.94|451.54|450.94|451.54|450.94|0
1757373000000|2025-09-08 23:10:00|451.64|451.04|451.64|451.04|451.64|451.04|451.54|450.94|0
1757373300000|2025-09-08 23:15:00|451.54|450.94|451.64|451.04|451.64|451.04|451.54|450.94|0
1757373600000|2025-09-08 23:20:00|451.54|450.94|451.54|450.94|451.64|451.04|451.54|450.94|0
1757374800000|2025-09-08 23:40:00|451.44|450.84|451.44|450.84|451.54|450.94|451.44|450.84|0
1757375100000|2025-09-08 23:45:00|451.54|450.94|451.44|450.84|451.54|450.94|451.44|450.84|0
1757375400000|2025-09-08 23:50:00|451.54|450.94|451.54|450.94|451.54|450.94|451.44|450.84|0
1757375700000|2025-09-08 23:55:00|451.44|450.84|451.44|450.84|451.54|450.94|451.44|450.84|0
1757376000000|2025-09-09 00:00:00|451.54|450.94|451.54|450.94|451.54|450.94|451.44|450.84|0
1757376300000|2025-09-09 00:05:00|451.44|450.84|451.54|450.94|451.54|450.94|451.44|450.84|0
1757376600000|2025-09-09 00:10:00|451.44|450.84|451.54|450.94|451.54|450.94|451.44|450.84|0
1757376900000|2025-09-09 00:15:00|451.44|450.84|451.44|450.84|451.44|450.84|451.34|450.74|0
1757377200000|2025-09-09 00:20:00|451.34|450.74|451.34|450.74|451.34|450.74|451.34|450.74|0
1757377500000|2025-09-09 00:25:00|451.44|450.84|451.44|450.84|451.44|450.84|451.34|450.74|0
1757377800000|2025-09-09 00:30:00|450.89|450.44|449.64|449.44|450.89|450.64|449.34|449.14|471
1757378100000|2025-09-09 00:35:00|449.59|449.39|449.64|449.49|449.74|449.59|449.44|449.29|123
1757378400000|2025-09-09 00:40:00|449.59|449.44|449.39|449.24|449.69|449.49|449.19|449.04|191
1757378700000|2025-09-09 00:45:00|449.34|449.14|449.19|448.99|449.44|449.24|448.84|448.69|338
1757379000000|2025-09-09 00:50:00|449.24|449.04|449.44|449.29|449.49|449.34|449.04|448.89|128
1757379300000|2025-09-09 00:55:00|449.39|449.24|449.84|449.69|449.89|449.74|449.39|449.24|141
1757379600000|2025-09-09 01:00:00|449.69|449.49|449.39|449.19|450.09|449.89|449.04|448.89|652
1757379900000|2025-09-09 01:05:00|449.44|449.24|449.54|449.34|449.64|449.44|449.19|449.04|303
1757380200000|2025-09-09 01:10:00|449.49|449.24|449.39|449.24|449.54|449.29|449.14|448.94|326
1757380500000|2025-09-09 01:15:00|449.34|449.19|448.84|448.69|449.39|449.24|448.84|448.69|184
1757380800000|2025-09-09 01:20:00|448.89|448.74|448.99|448.79|448.99|448.84|448.69|448.54|200
1757381100000|2025-09-09 01:25:00|448.94|448.84|448.54|448.39|448.94|448.84|448.54|448.39|145
1757381400000|2025-09-09 01:30:00|448.44|448.34|448.34|448.19|448.49|448.34|448.24|448.09|287
1757381700000|2025-09-09 01:35:00|448.39|448.24|448.39|448.19|448.44|448.29|448.34|448.14|131
1757382000000|2025-09-09 01:40:00|448.34|448.24|448.54|448.39|448.59|448.39|448.19|448.04|201
1757382300000|2025-09-09 01:45:00|448.49|448.34|448.54|448.34|448.69|448.49|448.39|448.24|289
1757382600000|2025-09-09 01:50:00|448.49|448.29|448.39|448.24|448.54|448.39|448.39|448.19|114
1757382900000|2025-09-09 01:55:00|448.44|448.29|448.44|448.29|448.49|448.34|448.34|448.14|88
1757383200000|2025-09-09 02:00:00|448.54|448.39|447.89|447.74|448.54|448.39|447.89|447.74|200
1757383500000|2025-09-09 02:05:00|447.94|447.79|447.64|447.44|448.04|447.89|447.59|447.44|250
1757383800000|2025-09-09 02:10:00|447.59|447.39|447.74|447.59|447.74|447.59|447.29|447.14|236
1757384100000|2025-09-09 02:15:00|447.69|447.54|447.09|446.94|447.74|447.59|447.09|446.94|261
1757384400000|2025-09-09 02:20:00|447.14|446.99|447.54|447.39|447.54|447.39|447.04|446.89|182
1757384700000|2025-09-09 02:25:00|447.49|447.34|447.54|447.39|447.59|447.44|447.39|447.24|128
1757385000000|2025-09-09 02:30:00|447.49|447.34|447.14|446.99|447.49|447.39|447.14|446.99|151
1757385300000|2025-09-09 02:35:00|447.09|446.94|446.94|446.79|447.14|446.99|446.94|446.79|250
1757385600000|2025-09-09 02:40:00|446.99|446.74|447.39|447.24|447.49|447.29|446.99|446.74|203
1757385900000|2025-09-09 02:45:00|447.34|447.19|447.44|447.29|447.54|447.39|447.14|446.99|174
1757386200000|2025-09-09 02:50:00|447.49|447.24|447.59|447.44|448.04|447.79|447.49|447.24|344
1757386500000|2025-09-09 02:55:00|447.54|447.39|447.44|447.29|447.79|447.64|447.44|447.29|107
1757386800000|2025-09-09 03:00:00|447.49|447.34|447.34|447.19|447.59|447.44|447.29|447.14|109
1757387100000|2025-09-09 03:05:00|447.29|447.14|447.24|447.09|447.39|447.24|447.24|447.09|114
1757387400000|2025-09-09 03:10:00|447.29|447.14|447.39|447.19|447.59|447.44|447.29|447.14|135
1757387700000|2025-09-09 03:15:00|447.34|447.24|447.34|447.19|447.49|447.29|447.29|447.09|135
1757388000000|2025-09-09 03:20:00|447.44|447.24|447.49|447.34|447.54|447.39|447.34|447.19|105
1757388300000|2025-09-09 03:25:00|447.44|447.29|447.69|447.54|447.74|447.59|447.44|447.29|122
1757388600000|2025-09-09 03:30:00|447.64|447.49|447.19|447.04|447.74|447.59|447.19|447.04|167
1757388900000|2025-09-09 03:35:00|447.24|447.09|447.44|447.24|447.44|447.29|447.14|446.99|117
1757389200000|2025-09-09 03:40:00|447.49|447.29|447.64|447.49|447.69|447.54|447.44|447.29|119
1757389500000|2025-09-09 03:45:00|447.69|447.44|447.74|447.54|447.79|447.59|447.59|447.44|76
1757389800000|2025-09-09 03:50:00|447.69|447.59|447.89|447.74|448.04|447.84|447.64|447.49|187
1757390100000|2025-09-09 03:55:00|447.94|447.79|447.99|447.84|448.09|447.94|447.89|447.74|118
1757390400000|2025-09-09 04:00:00|448.04|447.89|447.84|447.64|448.04|447.89|447.79|447.64|83
1757390700000|2025-09-09 04:05:00|447.79|447.69|447.84|447.69|447.84|447.69|447.79|447.64|58
1757391000000|2025-09-09 04:10:00|447.79|447.64|447.69|447.54|447.89|447.74|447.64|447.49|97
1757391300000|2025-09-09 04:15:00|447.74|447.59|447.79|447.64|447.79|447.64|447.69|447.54|67
1757391600000|2025-09-09 04:20:00|447.84|447.59|447.64|447.49|447.84|447.59|447.59|447.44|123
1757391900000|2025-09-09 04:25:00|447.69|447.44|447.74|447.54|447.74|447.59|447.64|447.44|68
1757392200000|2025-09-09 04:30:00|447.69|447.59|447.74|447.59|447.74|447.59|447.59|447.44|98
1757392500000|2025-09-09 04:35:00|447.79|447.64|447.64|447.49|447.79|447.64|447.59|447.39|105
1757392800000|2025-09-09 04:40:00|447.69|447.54|447.59|447.44|447.69|447.54|447.59|447.44|46
1757393100000|2025-09-09 04:45:00|447.64|447.49|447.64|447.49|447.64|447.49|447.54|447.39|58
1757393400000|2025-09-09 04:50:00|447.69|447.54|447.59|447.44|447.79|447.64|447.54|447.39|79
1757393700000|2025-09-09 04:55:00|447.64|447.49|447.64|447.44|447.69|447.49|447.59|447.39|42
1757394000000|2025-09-09 05:00:00|447.59|447.39|447.14|446.99|447.59|447.39|447.14|446.99|223
1757394300000|2025-09-09 05:05:00|447.09|446.94|447.14|446.99|447.24|447.09|446.99|446.79|166
1757394600000|2025-09-09 05:10:00|447.09|446.94|447.09|446.94|447.14|446.94|446.94|446.74|96
1757394900000|2025-09-09 05:15:00|447.04|446.89|446.99|446.84|447.09|446.94|446.84|446.69|111
1757395200000|2025-09-09 05:20:00|447.04|446.89|446.99|446.84|447.09|446.94|446.84|446.69|142
1757395500000|2025-09-09 05:25:00|446.94|446.79|447.04|446.89|447.09|446.94|446.94|446.79|133
1757395800000|2025-09-09 05:30:00|447.09|446.94|447.29|447.09|447.29|447.09|447.09|446.94|69
1757396100000|2025-09-09 05:35:00|447.24|447.14|447.24|447.09|447.29|447.14|447.19|447.04|31
1757396400000|2025-09-09 05:40:00|447.19|447.04|447.39|447.24|447.44|447.29|447.19|447.04|73
1757396700000|2025-09-09 05:45:00|447.34|447.19|447.34|447.19|447.39|447.24|447.29|447.14|55
1757397000000|2025-09-09 05:50:00|447.39|447.24|447.39|447.24|447.39|447.24|447.34|447.24|32
1757397300000|2025-09-09 05:55:00|447.44|447.29|447.44|447.29|447.49|447.34|447.39|447.24|67
1757397600000|2025-09-09 06:00:00|447.49|447.34|447.49|447.34|447.54|447.39|447.34|447.19|104
1757397900000|2025-09-09 06:05:00|447.54|447.39|447.49|447.34|447.54|447.39|447.39|447.24|71
1757398200000|2025-09-09 06:10:00|447.54|447.39|447.49|447.34|447.59|447.44|447.34|447.19|70
1757398500000|2025-09-09 06:15:00|447.54|447.39|447.69|447.49|447.74|447.54|447.54|447.39|158
1757398800000|2025-09-09 06:20:00|447.64|447.44|447.69|447.54|447.69|447.54|447.59|447.39|45
1757399100000|2025-09-09 06:25:00|447.74|447.49|448.09|447.89|448.14|447.94|447.74|447.49|242
1757399400000|2025-09-09 06:30:00|448.14|447.94|448.19|448.04|448.24|448.04|447.94|447.79|159
1757399700000|2025-09-09 06:35:00|448.14|447.99|448.29|448.09|448.39|448.24|448.09|447.89|169
1757400000000|2025-09-09 06:40:00|448.24|448.14|448.14|447.99|448.29|448.14|448.09|447.94|46
1757400300000|2025-09-09 06:45:00|448.09|447.94|448.14|447.99|448.19|448.04|447.99|447.84|150
1757400600000|2025-09-09 06:50:00|448.09|447.94|448.24|448.09|448.24|448.09|448.09|447.94|79
1757400900000|2025-09-09 06:55:00|448.29|448.14|448.44|448.29|448.49|448.29|448.29|448.09|97
1757401200000|2025-09-09 07:00:00|448.49|448.34|448.44|448.29|448.59|448.44|448.39|448.24|193
1757401500000|2025-09-09 07:05:00|448.49|448.34|448.34|448.19|448.49|448.34|448.34|448.19|134
1757401800000|2025-09-09 07:10:00|448.39|448.24|448.44|448.29|448.49|448.34|448.34|448.19|50
1757402100000|2025-09-09 07:15:00|448.39|448.24|448.44|448.29|448.54|448.34|448.39|448.24|86
1757402400000|2025-09-09 07:20:00|448.49|448.34|448.74|448.59|448.84|448.69|448.49|448.34|252
1757402700000|2025-09-09 07:25:00|448.69|448.54|448.69|448.54|448.79|448.64|448.64|448.49|118
1757403000000|2025-09-09 07:30:00|448.64|448.49|448.59|448.44|448.69|448.54|448.54|448.34|100
1757403300000|2025-09-09 07:35:00|448.54|448.39|448.39|448.24|448.59|448.39|448.39|448.24|94
1757403600000|2025-09-09 07:40:00|448.44|448.29|448.34|448.19|448.44|448.29|448.24|448.04|114
1757403900000|2025-09-09 07:45:00|448.29|448.14|448.29|448.14|448.39|448.24|448.24|448.09|68
1757404200000|2025-09-09 07:50:00|448.34|448.19|448.19|448.04|448.34|448.19|448.14|447.99|120
1757404500000|2025-09-09 07:55:00|448.14|447.99|448.29|448.14|448.34|448.14|448.14|447.99|102
1757404800000|2025-09-09 08:00:00|448.34|448.19|448.59|448.44|448.59|448.44|448.34|448.19|64
1757405100000|2025-09-09 08:05:00|448.54|448.34|448.44|448.29|448.59|448.39|448.44|448.29|81
1757405400000|2025-09-09 08:10:00|448.49|448.34|448.49|448.34|448.54|448.39|448.49|448.29|49
1757405700000|2025-09-09 08:15:00|448.44|448.29|448.54|448.39|448.59|448.44|448.39|448.24|106
1757406000000|2025-09-09 08:20:00|448.59|448.34|448.49|448.29|448.64|448.44|448.49|448.29|52
1757406300000|2025-09-09 08:25:00|448.44|448.34|448.34|448.19|448.49|448.34|448.34|448.19|63
1757406600000|2025-09-09 08:30:00|448.39|448.24|448.34|448.19|448.44|448.29|448.34|448.19|91
1757406900000|2025-09-09 08:35:00|448.39|448.24|448.19|448.04|448.39|448.24|448.19|448.04|98
1757407200000|2025-09-09 08:40:00|448.14|447.99|448.19|448.04|448.34|448.19|448.09|447.94|79
1757407500000|2025-09-09 08:45:00|448.24|447.99|448.59|448.39|448.59|448.39|448.19|447.99|210
1757407800000|2025-09-09 08:50:00|448.54|448.34|448.19|448.04|448.69|448.49|448.19|448.04|209
1757408100000|2025-09-09 08:55:00|448.29|448.14|448.39|448.24|448.44|448.29|448.29|448.14|189
1757408400000|2025-09-09 09:00:00|448.44|448.29|448.34|448.19|448.44|448.29|448.19|447.99|270
1757408700000|2025-09-09 09:05:00|448.39|448.14|448.14|447.99|448.39|448.14|448.04|447.89|113
1757409000000|2025-09-09 09:10:00|448.19|447.94|448.09|447.89|448.19|448.04|447.99|447.84|114
1757409300000|2025-09-09 09:15:00|448.04|447.94|447.99|447.79|448.04|447.94|447.84|447.69|195
1757409600000|2025-09-09 09:20:00|448.29|447.69|448.19|447.59|448.29|447.69|448.19|447.59|0
1757409900000|2025-09-09 09:25:00|448.09|447.49|448.19|447.59|448.19|447.59|448.09|447.49|12
1757410200000|2025-09-09 09:30:00|448.09|447.49|448.19|447.59|448.19|447.59|448.09|447.49|0
1757410500000|2025-09-09 09:35:00|448.09|447.49|448.19|447.59|448.19|447.59|448.09|447.49|95
1757410800000|2025-09-09 09:40:00|||||||||8
1757411100000|2025-09-09 09:45:00|||||||||4
1757411400000|2025-09-09 09:50:00|448.14|447.79|448.34|448.09|448.64|448.39|448.14|447.79|65
1757411700000|2025-09-09 09:55:00|448.29|448.04|448.19|447.99|448.29|448.09|448.14|447.94|8
1757412000000|2025-09-09 10:00:00|448.24|448.04|448.19|447.99|448.24|448.09|448.19|447.94|3
1757412300000|2025-09-09 10:05:00|448.09|447.94|448.19|447.99|448.19|447.99|447.94|447.79|76
1757412600000|2025-09-09 10:10:00|448.14|447.94|448.19|447.99|448.19|447.99|448.14|447.94|1
1757412900000|2025-09-09 10:15:00|448.14|447.94|448.14|447.94|448.19|447.94|448.04|447.84|10
1757413200000|2025-09-09 10:20:00|448.24|447.99|448.14|447.94|448.24|447.99|448.14|447.94|6
1757413500000|2025-09-09 10:25:00|448.19|447.99|448.09|447.89|448.19|448.04|448.09|447.89|3
1757413800000|2025-09-09 10:30:00|448.04|447.94|448.14|447.94|448.14|447.99|448.04|447.84|9
1757414100000|2025-09-09 10:35:00|448.09|447.99|448.14|447.99|448.14|447.99|448.09|447.94|7
1757414400000|2025-09-09 10:40:00|448.19|447.94|448.14|447.99|448.19|447.99|448.14|447.94|3
1757414700000|2025-09-09 10:45:00|448.19|448.04|448.19|447.99|448.24|448.04|448.14|447.99|3
1757415000000|2025-09-09 10:50:00|448.14|447.94|448.09|447.94|448.14|447.99|448.09|447.94|12
1757415300000|2025-09-09 10:55:00|448.04|447.89|448.04|447.89|448.04|447.89|447.99|447.84|22
1757415600000|2025-09-09 11:00:00|448.09|447.94|448.14|447.94|448.14|447.94|448.04|447.84|7
1757415900000|2025-09-09 11:05:00|448.19|447.99|448.24|448.04|448.24|448.04|448.14|447.99|4
1757416200000|2025-09-09 11:10:00|448.19|447.99|448.14|447.94|448.24|447.99|448.14|447.94|3
1757416500000|2025-09-09 11:15:00|448.19|447.99|448.04|447.84|448.19|447.99|448.04|447.84|1
1757416800000|2025-09-09 11:20:00|448.09|447.89|448.09|447.89|448.14|447.94|448.04|447.89|1
1757417100000|2025-09-09 11:25:00|448.04|447.84|448.04|447.84|448.09|447.89|448.04|447.84|1
1757417400000|2025-09-09 11:30:00|447.99|447.89|448.04|447.84|448.09|447.89|447.99|447.84|3
1757417700000|2025-09-09 11:35:00|448.09|447.89|448.04|447.84|448.09|447.89|448.04|447.84|0
1757418000000|2025-09-09 11:40:00|447.94|447.79|447.94|447.74|447.94|447.79|447.79|447.64|39
1757418300000|2025-09-09 11:45:00|448.04|447.79|448.04|447.84|448.19|447.99|448.04|447.79|16
1757418600000|2025-09-09 11:50:00|447.99|447.79|448.04|447.84|448.04|447.84|447.89|447.74|12
1757418900000|2025-09-09 11:55:00|448.09|447.89|447.99|447.79|448.09|447.89|447.94|447.79|5
1757419200000|2025-09-09 12:00:00|447.94|447.84|447.99|447.79|448.04|447.84|447.94|447.74|5
1757419500000|2025-09-09 12:05:00|448.04|447.94|448.14|447.94|448.19|448.04|448.04|447.89|3
1757419800000|2025-09-09 12:10:00|448.09|447.89|448.24|447.99|448.24|448.04|448.04|447.89|8
1757420100000|2025-09-09 12:15:00|448.34|448.04|448.34|448.19|448.34|448.19|448.24|448.04|10
1757420400000|2025-09-09 12:20:00|448.29|448.14|448.29|448.09|448.44|448.24|448.24|448.09|15
1757420700000|2025-09-09 12:25:00|448.24|448.14|448.29|448.09|448.29|448.14|448.24|448.04|13
1757421000000|2025-09-09 12:30:00|448.24|448.04|448.34|448.14|448.34|448.14|448.09|447.89|17
1757421300000|2025-09-09 12:35:00|448.29|448.19|448.44|448.19|448.49|448.29|448.29|448.14|5
1757421600000|2025-09-09 12:40:00|448.34|448.24|448.14|447.94|448.44|448.24|448.14|447.94|30
1757421900000|2025-09-09 12:45:00|448.09|447.99|447.99|447.84|448.14|447.99|447.94|447.79|56
1757422200000|2025-09-09 12:50:00|447.94|447.79|447.84|447.64|447.99|447.79|447.84|447.64|15
1757422500000|2025-09-09 12:55:00|447.89|447.69|447.74|447.59|447.99|447.79|447.74|447.59|44
1757422800000|2025-09-09 13:00:00|447.79|447.54|447.44|447.24|447.79|447.59|447.34|447.19|98
1757423100000|2025-09-09 13:05:00|447.49|447.29|447.39|447.19|447.54|447.34|447.14|446.99|192
1757423400000|2025-09-09 13:10:00|447.34|447.14|447.09|446.89|447.34|447.14|446.94|446.79|72
1757423700000|2025-09-09 13:15:00|447.14|446.94|447.04|446.89|447.19|447.04|447.04|446.89|21
1757424000000|2025-09-09 13:20:00|447.09|446.84|447.09|446.89|447.14|446.99|447.04|446.84|15
1757424300000|2025-09-09 13:25:00|447.14|446.94|447.04|446.89|447.24|447.09|447.04|446.89|24
1757424600000|2025-09-09 13:30:00|447.09|446.84|447.19|447.04|447.34|447.14|446.84|446.64|148
1757424900000|2025-09-09 13:35:00|447.29|447.19|447.34|447.14|447.49|447.24|447.14|446.94|50
1757425200000|2025-09-09 13:40:00|447.29|447.19|447.24|447.04|447.34|447.19|447.09|446.89|24
1757425500000|2025-09-09 13:45:00|447.19|446.99|447.44|447.24|447.44|447.24|447.09|446.94|28
1757425800000|2025-09-09 13:50:00|447.49|447.19|447.29|447.09|447.49|447.29|447.24|447.09|20
1757426100000|2025-09-09 13:55:00|447.24|447.04|447.19|446.99|447.39|447.19|447.04|446.84|23
1757426400000|2025-09-09 14:00:00|447.34|447.04|446.89|446.64|447.59|447.39|446.84|446.64|36
1757426700000|2025-09-09 14:05:00|446.94|446.69|447.14|446.94|447.14|446.94|446.59|446.39|48
1757427000000|2025-09-09 14:10:00|447.09|446.89|447.29|446.99|447.34|447.14|447.04|446.84|19
1757427300000|2025-09-09 14:15:00|447.24|447.09|447.29|447.09|447.39|447.19|447.19|447.09|25
1757427600000|2025-09-09 14:20:00|447.24|447.04|447.24|447.04|447.39|447.24|447.24|446.99|13
1757427900000|2025-09-09 14:25:00|447.29|447.14|447.24|447.04|447.34|447.14|447.04|446.84|13
1757428200000|2025-09-09 14:30:00|447.19|446.99|447.14|446.99|447.44|447.24|447.14|446.99|195
1757428500000|2025-09-09 14:35:00|447.19|447.04|447.19|446.99|447.29|447.14|447.09|446.89|42
1757428800000|2025-09-09 14:40:00|447.24|447.04|447.39|447.24|447.44|447.24|447.09|446.94|51
1757429100000|2025-09-09 14:45:00|447.34|447.14|447.84|447.59|447.89|447.74|447.34|447.14|75
1757429400000|2025-09-09 14:50:00|447.79|447.54|448.09|447.94|448.09|447.94|447.69|447.44|19
1757429700000|2025-09-09 14:55:00|448.14|447.99|448.29|448.09|448.29|448.14|448.14|447.94|16
1757430000000|2025-09-09 15:00:00|448.34|448.14|448.24|448.04|448.49|448.34|448.24|448.04|26
1757430300000|2025-09-09 15:05:00|448.19|447.99|448.24|448.04|448.29|448.09|448.09|447.89|7
1757430600000|2025-09-09 15:10:00|448.19|447.99|448.34|448.14|448.39|448.19|448.19|447.99|9
1757430900000|2025-09-09 15:15:00|448.29|448.19|448.44|448.24|448.49|448.34|448.29|448.09|20
1757431200000|2025-09-09 15:20:00|448.49|448.29|448.39|448.19|448.59|448.39|448.39|448.19|17
1757431500000|2025-09-09 15:25:00|448.44|448.24|448.69|448.49|448.69|448.54|448.44|448.19|30
1757431800000|2025-09-09 15:30:00|448.64|448.44|448.64|448.49|448.74|448.54|448.54|448.29|43
1757432100000|2025-09-09 15:35:00|448.69|448.44|448.64|448.44|448.74|448.54|448.64|448.44|20
1757432400000|2025-09-09 15:40:00|448.69|448.49|448.59|448.39|448.69|448.49|448.44|448.24|62
1757432700000|2025-09-09 15:45:00|448.64|448.34|448.69|448.49|448.69|448.49|448.59|448.34|10
1757433000000|2025-09-09 15:50:00|448.74|448.54|449.09|448.94|449.09|448.94|448.74|448.49|6
1757433300000|2025-09-09 15:55:00|449.04|448.89|448.79|448.59|449.04|448.89|448.79|448.54|4
1757433600000|2025-09-09 16:00:00|448.74|448.54|448.89|448.69|448.89|448.74|448.74|448.54|46
1757433900000|2025-09-09 16:05:00|448.84|448.74|449.14|448.94|449.14|448.99|448.84|448.69|20
1757434200000|2025-09-09 16:10:00|449.19|448.99|449.24|449.04|449.24|449.09|449.14|448.99|4
1757434500000|2025-09-09 16:15:00|449.29|449.09|449.24|449.09|449.34|449.19|449.24|449.04|20
1757434800000|2025-09-09 16:20:00|449.29|449.04|449.24|449.09|449.29|449.09|449.14|448.94|13
1757435100000|2025-09-09 16:25:00|449.29|449.14|449.24|449.04|449.34|449.19|449.19|448.99|5
1757435400000|2025-09-09 16:30:00|449.29|448.99|449.19|449.04|449.34|449.09|449.19|448.99|2
1757435700000|2025-09-09 16:35:00|449.24|448.99|449.19|448.99|449.24|449.09|449.19|448.99|6
1757436000000|2025-09-09 16:40:00|449.24|449.04|449.14|448.94|449.24|449.04|449.09|448.94|3
1757436300000|2025-09-09 16:45:00|449.09|448.99|449.09|448.89|449.24|449.04|449.09|448.89|7
1757436600000|2025-09-09 16:50:00|449.04|448.84|448.94|448.74|449.04|448.84|448.94|448.74|4
1757436900000|2025-09-09 16:55:00|448.99|448.79|448.94|448.79|449.04|448.84|448.89|448.74|3
1757437200000|2025-09-09 17:00:00|448.99|448.74|448.99|448.79|449.04|448.79|448.84|447.84|48
1757437500000|2025-09-09 17:05:00|449.04|448.74|448.99|448.79|449.04|448.84|448.99|448.74|6
1757437800000|2025-09-09 17:10:00|449.04|448.84|449.09|448.89|449.29|449.14|449.04|448.79|98
1757438100000|2025-09-09 17:15:00|449.14|448.94|449.19|448.94|449.19|448.99|449.14|448.89|4
1757438400000|2025-09-09 17:20:00|449.24|448.99|449.29|449.14|449.29|449.14|449.24|448.99|2
1757438700000|2025-09-09 17:25:00|449.34|449.09|449.29|449.09|449.39|449.19|449.29|449.09|5
1757439000000|2025-09-09 17:30:00|449.34|449.14|449.29|449.09|449.34|449.14|449.29|449.04|3
1757439300000|2025-09-09 17:35:00|449.24|449.04|449.34|449.19|449.34|449.19|449.24|449.04|1
1757439600000|2025-09-09 17:40:00|449.29|449.14|449.44|449.19|449.44|449.24|449.24|449.09|7
1757439900000|2025-09-09 17:45:00|449.39|449.24|449.49|449.29|449.49|449.29|449.39|449.19|4
1757440200000|2025-09-09 17:50:00|449.44|449.19|449.39|449.24|449.44|449.24|449.39|449.19|3
1757440500000|2025-09-09 17:55:00|449.34|449.19|449.29|449.09|449.34|449.24|449.29|449.09|15
1757440800000|2025-09-09 18:00:00|449.34|449.14|449.44|449.19|449.44|449.24|449.29|449.09|10
1757441100000|2025-09-09 18:05:00|449.49|449.24|449.59|449.39|449.74|449.44|449.49|449.24|49
1757441400000|2025-09-09 18:10:00|449.54|449.34|449.54|449.34|449.59|449.39|449.49|449.29|1
1757441700000|2025-09-09 18:15:00|449.59|449.39|449.69|449.49|449.74|449.54|449.59|449.34|35
1757442000000|2025-09-09 18:20:00|449.74||449.69||449.74||449.69||4
1757442300000|2025-09-09 18:25:00|449.64|449.54|449.74|449.54|449.74|449.59|449.64|449.44|17
1757442600000|2025-09-09 18:30:00|449.69|449.59|449.74|449.54|449.74|449.59|449.69|449.49|12
1757442900000|2025-09-09 18:35:00|449.69|449.49|449.79|449.59|449.79|449.59|449.69|449.49|16
1757443200000|2025-09-09 18:40:00|449.74|449.54|449.74|449.54|449.74|449.59|449.64|449.49|27
1757443500000|2025-09-09 18:45:00|449.79|449.59|449.99|449.79|449.99|449.79|449.74|449.54|36
1757443800000|2025-09-09 18:50:00|449.94|449.74|449.99|449.79|449.99|449.84|449.94|449.74|17
1757444100000|2025-09-09 18:55:00|450.04|449.84|449.94|449.74|450.04|449.89|449.89|449.74|12
1757444400000|2025-09-09 19:00:00|449.89|449.69|449.84|449.59|449.89|449.74|449.74|449.54|7
1757444700000|2025-09-09 19:05:00|449.79|449.64|449.84|449.64|449.89|449.64|449.79|449.64|3
1757445000000|2025-09-09 19:10:00|449.89|449.69|449.89|449.69|449.94|449.74|449.84|449.64|23
1757445300000|2025-09-09 19:15:00|449.94|449.74|449.94|449.74|449.94|449.74|449.89|449.69|6
1757445600000|2025-09-09 19:20:00|449.99|449.79|450.04|449.84|450.04|449.84|449.99|449.74|21
1757445900000|2025-09-09 19:25:00|450.09|449.89|450.04|449.84|450.09|449.89|450.04|449.84|6
1757446200000|2025-09-09 19:30:00|449.99|449.79|449.99|449.79|449.99|449.79|449.99|449.74|1
1757446500000|2025-09-09 19:35:00|449.94|449.74|449.99|449.84|449.99|449.84|449.94|449.74|17
1757446800000|2025-09-09 19:40:00|449.94|449.79|450.09|449.89|450.09|449.89|449.94|449.74|52
1757447100000|2025-09-09 19:45:00|450.14|449.84|450.09|449.84|450.14|449.89|450.09|449.84|0
1757447400000|2025-09-09 19:50:00|450.04|449.89|450.04|449.84|450.04|449.89|449.94|449.74|22
1757447700000|2025-09-09 19:55:00|450.09|449.89|450.29|450.09|450.34|450.19|450.09|449.89|60
1757448000000|2025-09-09 20:00:00|450.24|450.14|450.19|449.99|450.29|450.14|450.19|449.99|0
1757448300000|2025-09-09 20:05:00|450.14|449.94|450.29|450.09|450.29|450.09|450.14|449.94|0
1757448600000|2025-09-09 20:10:00|450.34|450.14|450.39|450.19|450.39|450.19|450.34|450.14|0
1757448900000|2025-09-09 20:15:00|450.34|450.14|450.39|450.19|450.39|450.19|450.29|450.09|1
1757449200000|2025-09-09 20:20:00|450.44|450.14|450.34|450.14|450.44|450.19|450.34|450.14|0
1757449800000|2025-09-09 20:30:00||450.19||450.14||450.19||450.14|0
1757450100000|2025-09-09 20:35:00||450.19||450.19||450.19||450.14|5
1757450400000|2025-09-09 20:40:00|450.39|450.09|450.29|450.04|450.39|450.14|450.29|450.04|3
1757450700000|2025-09-09 20:45:00|450.34|450.09|450.34|450.14|450.39|450.14|450.34|450.09|1
1757451000000|2025-09-09 20:50:00|450.29|450.09|450.29|450.09|450.34|450.09|450.29|450.09|4
1757451300000|2025-09-09 20:55:00|450.34||450.34||450.34||450.34||0
1757451600000|2025-09-09 21:00:00|450.39||450.44||450.44||450.39||0
1757452200000|2025-09-09 21:10:00|450.49|449.89|450.59|449.99|450.59|449.99|450.49|449.89|0
1757452500000|2025-09-09 21:15:00|450.49|449.89|450.49|449.89|450.49|449.89|450.49|449.89|0
1757453100000|2025-09-09 21:25:00|450.39|449.79|450.39|449.79|450.49|449.89|450.39|449.79|0
1757453400000|2025-09-09 21:30:00|450.49|449.89|450.49|449.89|450.49|449.89|450.39|449.79|0
1757454000000|2025-09-09 21:40:00|450.59|449.99|450.59|449.99|450.59|449.99|450.49|449.89|0
1757454300000|2025-09-09 21:45:00|450.49|449.89|450.49|449.89|450.49|449.89|450.49|449.89|0
1757455200000|2025-09-09 22:00:00|450.39|449.79|450.39|449.79|450.49|449.89|450.39|449.79|0
1757455500000|2025-09-09 22:05:00|450.49|449.89|450.59|449.99|450.59|449.99|450.39|449.79|0
1757455800000|2025-09-09 22:10:00|450.69|450.09|450.59|449.99|450.69|450.09|450.59|449.99|0
1757456100000|2025-09-09 22:15:00|450.69|450.09|450.59|449.99|450.69|450.09|450.59|449.99|0
1757456400000|2025-09-09 22:20:00|450.49|449.89|450.49|449.89|450.59|449.99|450.49|449.89|0
1757456700000|2025-09-09 22:25:00|450.59|449.99|450.49|449.89|450.59|449.99|450.49|449.89|0
1757457000000|2025-09-09 22:30:00|450.59|449.99|450.59|449.99|450.59|449.99|450.59|449.99|0
1757457300000|2025-09-09 22:35:00|450.49|449.89|450.59|449.99|450.59|449.99|450.49|449.89|0
1757457600000|2025-09-09 22:40:00|450.49|449.89|450.59|449.99|450.59|449.99|450.49|449.89|0
1757457900000|2025-09-09 22:45:00|450.49|449.89|450.59|449.99|450.59|449.99|450.49|449.89|0
1757458200000|2025-09-09 22:50:00|450.49|449.89|450.49|449.89|450.59|449.99|450.49|449.89|0
1757458500000|2025-09-09 22:55:00|450.59|449.99|450.49|449.89|450.59|449.99|450.49|449.89|0
1757458800000|2025-09-09 23:00:00|450.39|449.79|450.39|449.79|450.39|449.79|450.39|449.79|0
1757459100000|2025-09-09 23:05:00|450.29|449.69|450.39|449.79|450.39|449.79|450.29|449.69|0
1757459400000|2025-09-09 23:10:00|450.49|449.89|450.39|449.79|450.49|449.89|450.39|449.79|0
1757459700000|2025-09-09 23:15:00|450.49|449.89|450.39|449.79|450.49|449.89|450.39|449.79|0
1757460000000|2025-09-09 23:20:00|450.29|449.69|450.29|449.69|450.39|449.79|450.19|449.59|0
1757460300000|2025-09-09 23:25:00|450.19|449.59|450.19|449.59|450.19|449.59|450.19|449.59|0
1757461200000|2025-09-09 23:40:00|450.29|449.69|450.29|449.69|450.29|449.69|450.19|449.59|0
1757461500000|2025-09-09 23:45:00|450.39|449.79|450.29|449.69|450.39|449.79|450.29|449.69|0
1757462100000|2025-09-09 23:55:00|450.19|449.59|450.29|449.69|450.29|449.69|450.19|449.59|0
1757462700000|2025-09-10 00:05:00|450.39|449.79|450.39|449.79|450.39|449.79|450.29|449.69|0
1757463000000|2025-09-10 00:10:00|450.29|449.69|450.49|449.89|450.49|449.89|450.29|449.69|0
1757463300000|2025-09-10 00:15:00|450.39|449.79|450.49|449.89|450.49|449.89|450.39|449.79|0
1757464200000|2025-09-10 00:30:00|450.19|449.79|451.29|451.04|451.34|451.14|450.19|449.79|276
1757464500000|2025-09-10 00:35:00|451.24|450.99|451.09|450.94|451.24|451.09|450.99|450.79|180
1757464800000|2025-09-10 00:40:00|451.04|450.89|451.24|451.04|451.29|451.14|450.89|450.74|133
1757465100000|2025-09-10 00:45:00|451.19|450.99|451.24|451.09|451.34|451.19|451.09|450.89|118
1757465400000|2025-09-10 00:50:00|451.29|451.14|451.19|451.04|451.34|451.14|451.09|450.94|146
1757465700000|2025-09-10 00:55:00|451.09|450.89|451.24|451.09|451.24|451.09|451.04|450.89|77
1757466000000|2025-09-10 01:00:00|451.04|450.84|450.84|450.69|451.64|451.44|450.49|450.29|515
1757466300000|2025-09-10 01:05:00|450.79|450.64|451.84|451.64|452.09|451.94|450.79|450.64|385
1757466600000|2025-09-10 01:10:00|451.79|451.59|451.59|451.44|451.79|451.64|451.39|451.24|189
1757466900000|2025-09-10 01:15:00|451.64|451.49|452.39|452.19|452.54|452.34|451.64|451.49|237
1757467200000|2025-09-10 01:20:00|452.34|452.24|453.09|452.89|453.09|452.89|452.24|452.04|311
1757467500000|2025-09-10 01:25:00|453.04|452.79|453.04|452.89|453.24|453.04|452.79|452.64|168
1757467800000|2025-09-10 01:30:00|453.09|452.84|453.24|453.09|453.34|453.14|453.04|452.84|264
1757468100000|2025-09-10 01:35:00|453.34|453.04|453.49|453.34|453.79|453.64|453.14|452.94|364
1757468400000|2025-09-10 01:40:00|453.44|453.29|453.74|453.59|453.79|453.59|453.29|453.14|161
1757468700000|2025-09-10 01:45:00|453.79|453.64|453.94|453.74|453.94|453.74|453.49|453.34|119
1757469000000|2025-09-10 01:50:00|453.99|453.79|454.34|454.14|454.39|454.24|453.94|453.74|180
1757469300000|2025-09-10 01:55:00|454.29|454.24|454.24|454.09|454.44|454.24|454.09|453.89|127
1757469600000|2025-09-10 02:00:00|454.34|454.14|454.44|454.29|454.64|454.49|454.29|454.14|133
1757469900000|2025-09-10 02:05:00|454.39|454.24|454.44|454.24|454.69|454.54|454.39|454.19|153
1757470200000|2025-09-10 02:10:00|454.49|454.29|455.19|454.99|455.24|455.04|454.49|454.29|222
1757470500000|2025-09-10 02:15:00|455.14|454.94|455.44|455.24|455.44|455.29|454.94|454.79|161
1757470800000|2025-09-10 02:20:00|455.39|455.29|455.39|455.24|455.54|455.34|455.24|455.09|118
1757471100000|2025-09-10 02:25:00|455.34|455.19|455.64|455.49|455.84|455.69|455.24|455.09|187
1757471400000|2025-09-10 02:30:00|455.69|455.54|455.44|455.29|455.84|455.64|455.44|455.29|191
1757471700000|2025-09-10 02:35:00|455.39|455.24|455.39|455.19|455.54|455.39|455.14|454.94|139
1757472000000|2025-09-10 02:40:00|455.49|455.24|455.19|455.04|455.54|455.39|455.19|455.04|96
1757472300000|2025-09-10 02:45:00|455.09|454.99|455.09|454.94|455.19|455.04|454.94|454.79|99
1757472600000|2025-09-10 02:50:00|455.14|454.99|454.94|454.79|455.24|455.09|454.94|454.79|114
1757472900000|2025-09-10 02:55:00|454.89|454.74|455.09|454.94|455.24|455.09|454.84|454.69|85
1757473200000|2025-09-10 03:00:00|455.14|454.99|455.44|455.24|455.44|455.24|455.14|454.94|102
1757473500000|2025-09-10 03:05:00|455.39|455.14|455.64|455.49|455.94|455.79|455.34|455.14|142
1757473800000|2025-09-10 03:10:00|455.69|455.54|455.84|455.69|455.89|455.69|455.64|455.49|90
1757474100000|2025-09-10 03:15:00|455.79|455.64|455.74|455.59|455.84|455.69|455.69|455.49|142
1757474400000|2025-09-10 03:20:00|455.69|455.54|455.89|455.74|456.04|455.84|455.69|455.54|113
1757474700000|2025-09-10 03:25:00|455.94|455.79|455.69|455.54|455.94|455.79|455.69|455.54|93
1757475000000|2025-09-10 03:30:00|455.74|455.59|455.84|455.69|455.94|455.74|455.69|455.54|106
1757475300000|2025-09-10 03:35:00|455.79|455.64|455.69|455.54|455.94|455.74|455.69|455.54|103
1757475600000|2025-09-10 03:40:00|455.64|455.49|455.59|455.44|455.74|455.54|455.54|455.34|85
1757475900000|2025-09-10 03:45:00|455.64|455.34|455.5|455.35|455.64|455.39|455.34|455.14|77
1757476200000|2025-09-10 03:50:00|455.55|455.4|455.7|455.5|455.75|455.6|455.4|455.25|157
1757476500000|2025-09-10 03:55:00|455.65|455.55|455.75|455.6|455.8|455.6|455.55|455.4|90
1757476800000|2025-09-10 04:00:00|455.8|455.65|455.7|455.55|455.8|455.65|455.7|455.55|93
1757477100000|2025-09-10 04:05:00|455.6|455.45|455.75|455.6|455.8|455.65|455.6|455.4|109
1757477400000|2025-09-10 04:10:00|455.7|455.55|455.65|455.5|455.8|455.6|455.6|455.45|87
1757477700000|2025-09-10 04:15:00|455.7|455.55|455.55|455.4|455.85|455.65|455.5|455.35|77
1757478000000|2025-09-10 04:20:00|455.5|455.35|455.35|455.2|455.55|455.35|455.35|455.2|48
1757478300000|2025-09-10 04:25:00|455.3|455.15|455.45|455.3|455.45|455.3|455.3|455.15|62
1757478600000|2025-09-10 04:30:00|455.5|455.35|455.4|455.25|455.5|455.35|455.4|455.2|38
1757478900000|2025-09-10 04:35:00|455.35|455.2|455.3|455.15|455.35|455.2|455.3|455.15|25
1757479200000|2025-09-10 04:40:00|455.25|455.1|455.2|455.05|455.3|455.15|455.2|455.05|49
1757479500000|2025-09-10 04:45:00|455.25|455.1|455.5|455.35|455.5|455.35|455.2|455.05|90
1757479800000|2025-09-10 04:50:00|455.55|455.4|455.5|455.35|455.55|455.4|455.5|455.35|20
1757480100000|2025-09-10 04:55:00|455.55|455.4|455.7|455.55|455.75|455.6|455.55|455.4|49
1757480400000|2025-09-10 05:00:00|455.55|455.4|454.9|454.75|455.55|455.4|454.85|454.7|273
1757480700000|2025-09-10 05:05:00|454.95|454.7|455|454.85|455.1|454.9|454.9|454.7|72
1757481000000|2025-09-10 05:10:00|454.95|454.8|455.25|455.1|455.25|455.1|454.95|454.8|95
1757481300000|2025-09-10 05:15:00|455.2|455.05|455.55|455.35|455.55|455.35|455.2|455.05|72
1757481600000|2025-09-10 05:20:00|455.5|455.4|455.5|455.35|455.65|455.45|455.45|455.3|90
1757481900000|2025-09-10 05:25:00|455.55|455.3|455.65|455.45|455.65|455.5|455.5|455.3|86
1757482200000|2025-09-10 05:30:00|455.7|455.5|455.5|455.35|455.75|455.55|455.5|455.3|84
1757482500000|2025-09-10 05:35:00|455.55|455.3|455.6|455.4|455.6|455.4|455.45|455.25|48
1757482800000|2025-09-10 05:40:00|455.65|455.45|455.75|455.6|455.75|455.6|455.6|455.45|58
1757483100000|2025-09-10 05:45:00|455.8|455.55|455.75|455.6|455.85|455.65|455.7|455.55|61
1757483400000|2025-09-10 05:50:00|455.8|455.55|455.7|455.55|455.8|455.6|455.65|455.5|56
1757483700000|2025-09-10 05:55:00|455.75|455.5|455.8|455.65|455.85|455.7|455.75|455.5|44
1757484000000|2025-09-10 06:00:00|455.85|455.7|455.75|455.6|455.85|455.7|455.6|455.45|136
1757484300000|2025-09-10 06:05:00|455.7|455.55|455.7|455.55|455.75|455.6|455.55|455.35|96
1757484600000|2025-09-10 06:10:00|455.75|455.5|455.65|455.5|455.75|455.5|455.55|455.4|87
1757484900000|2025-09-10 06:15:00|455.7|455.45|455.7|455.55|455.7|455.55|455.5|455.35|90
1757485200000|2025-09-10 06:20:00|455.75|455.6|455.85|455.7|455.85|455.7|455.75|455.6|89
1757485500000|2025-09-10 06:25:00|455.9|455.75|455.8|455.65|455.9|455.75|455.8|455.6|70
1757485800000|2025-09-10 06:30:00|455.85|455.6|456.1|455.9|456.15|455.95|455.85|455.6|101
1757486100000|2025-09-10 06:35:00|456.05|455.95|456.1|455.95|456.15|456|456|455.85|83
1757486400000|2025-09-10 06:40:00|456.15|455.9|455.95|455.8|456.35|456.2|455.95|455.8|184
1757486700000|2025-09-10 06:45:00|456|455.75|455.85|455.7|456|455.85|455.85|455.7|71
1757487000000|2025-09-10 06:50:00|455.9|455.75|455.8|455.65|455.9|455.75|455.75|455.6|94
1757487300000|2025-09-10 06:55:00|455.75|455.6|455.75|455.55|455.9|455.75|455.65|455.5|117
1757487600000|2025-09-10 07:00:00|455.7|455.6|456|455.85|456|455.85|455.65|455.45|127
1757487900000|2025-09-10 07:05:00|455.95|455.8|456.1|455.95|456.2|456|455.95|455.8|92
1757488200000|2025-09-10 07:10:00|456.15|456|456.25|456.1|456.25|456.1|456.15|456|102
1757488500000|2025-09-10 07:15:00|456.2|456|456.25|456.1|456.45|456.3|456.15|456|175
1757488800000|2025-09-10 07:20:00|456.3|456.15|456.3|456.15|456.4|456.25|456.25|456.1|110
1757489100000|2025-09-10 07:25:00|456.35|456.2|456.35|456.2|456.4|456.25|456.35|456.2|123
1757489400000|2025-09-10 07:30:00|456.4|456.25|456.3|456.15|456.45|456.3|456.3|456.1|142
1757489700000|2025-09-10 07:35:00|456.35|456.2|456.3|456.15|456.4|456.25|456.25|456.1|81
1757490000000|2025-09-10 07:40:00|456.35|456.2|456.45|456.3|456.45|456.3|456.3|456.15|88
1757490300000|2025-09-10 07:45:00|456.4|456.25|456.65|456.5|456.65|456.5|456.4|456.25|92
1757490600000|2025-09-10 07:50:00|456.7|456.45|456.75|456.6|456.75|456.6|456.55|456.4|154
1757490900000|2025-09-10 07:55:00|456.7|456.55|456.8|456.65|456.85|456.7|456.65|456.5|111
1757491200000|2025-09-10 08:00:00|456.75|456.6|456.7|456.55|456.85|456.7|456.7|456.55|114
1757491500000|2025-09-10 08:05:00|456.75|456.65|456.75|456.6|456.85|456.7|456.65|456.5|149
1757491800000|2025-09-10 08:10:00|456.7|456.55|456.9|456.75|456.9|456.75|456.7|456.55|115
1757492100000|2025-09-10 08:15:00|456.95|456.8|456.8|456.65|457.05|456.85|456.8|456.65|114
1757492400000|2025-09-10 08:20:00|456.75|456.6|456.6|456.45|456.75|456.6|456.55|456.35|110
1757492700000|2025-09-10 08:25:00|456.65|456.5|456.6|456.45|456.75|456.55|456.6|456.45|54
1757493000000|2025-09-10 08:30:00|456.65|456.5|456.75|456.6|456.9|456.75|456.6|456.45|158
1757493300000|2025-09-10 08:35:00|456.7|456.55|456.65|456.5|456.8|456.65|456.6|456.45|156
1757493600000|2025-09-10 08:40:00|456.6|456.45|456.5|456.35|456.75|456.6|456.5|456.35|143
1757493900000|2025-09-10 08:45:00|456.55|456.3|456.5|456.35|456.7|456.5|456.45|456.25|207
1757494200000|2025-09-10 08:50:00|456.55|456.4|456.35|456.2|456.55|456.4|456.35|456.2|149
1757494500000|2025-09-10 08:55:00|456.4|456.25|456.45|456.3|456.6|456.45|456.25|456.1|337
1757494800000|2025-09-10 09:00:00|456.4|456.25|456.15|455.95|456.5|456.3|455.85|455.7|575
1757495100000|2025-09-10 09:05:00|456.2|456|456.2|456.05|456.4|456.2|456.15|455.95|245
1757495400000|2025-09-10 09:10:00|456.25|456|456.55|456.4|456.55|456.4|456.25|456|180
1757495700000|2025-09-10 09:15:00|456.5|456.35|456.5|456.3|456.55|456.4|456.45|456.3|220
1757496000000|2025-09-10 09:20:00|456.7|456.1|456.7|456.1|456.8|456.2|456.7|456.1|0
1757496300000|2025-09-10 09:25:00|456.8|456.2|456.7|456.1|456.8|456.2|456.7|456.1|42
1757496600000|2025-09-10 09:30:00|456.8|456.2|456.7|456.1|456.8|456.2|456.7|456.1|0
1757496900000|2025-09-10 09:35:00|456.8|456.2|456.8|456.2|456.8|456.2|456.7|456.1|29
1757497200000|2025-09-10 09:40:00|456.9|456.3|456.9|456.3|456.9|456.3|456.8|456.2|34
1757497500000|2025-09-10 09:45:00|457|456.4|457|456.4|457|456.4|456.9|456.3|4
1757497800000|2025-09-10 09:50:00|456.6|456.35|456.5|456.3|456.6|456.4|456.5|456.3|31
1757498100000|2025-09-10 09:55:00|456.6|456.45|456.6|456.4|456.65|456.45|456.6|456.4|25
1757498400000|2025-09-10 10:00:00|456.55|456.35|456.55|456.35|456.6|456.35|456.55|456.35|11
1757498700000|2025-09-10 10:05:00|456.6|456.4|456.7|456.5|456.75|456.55|456.55|456.35|36
1757499000000|2025-09-10 10:10:00|456.75|456.55|456.65|456.45|456.75|456.55|456.65|456.45|1
1757499300000|2025-09-10 10:15:00|456.75|456.5|456.75|456.5|456.8|456.6|456.65|456.45|17
1757499600000|2025-09-10 10:20:00|456.7|456.45|456.8|456.6|456.8|456.6|456.65|456.45|3
1757499900000|2025-09-10 10:25:00|456.75|456.55|456.7|456.5|456.8|456.6|456.65|456.45|11
1757500200000|2025-09-10 10:30:00|456.65|456.55|456.65|456.45|456.7|456.55|456.65|456.45|12
1757500500000|2025-09-10 10:35:00|456.7|456.5|456.6|456.4|456.7|456.55|456.6|456.4|14
1757500800000|2025-09-10 10:40:00|456.65|456.45|456.75|456.55|456.75|456.6|456.65|456.45|26
1757501100000|2025-09-10 10:45:00|456.7||456.7||456.75||456.7||4
1757501400000|2025-09-10 10:50:00|456.75|456.6|456.85|456.65|456.85|456.7|456.75|456.55|19
1757501700000|2025-09-10 10:55:00|456.8|456.6|456.8|456.6|456.85|456.6|456.8|456.6|1
1757502000000|2025-09-10 11:00:00|456.85|456.65|456.85|456.65|456.95|456.75|456.8|456.65|13
1757502300000|2025-09-10 11:05:00|456.9|456.7|456.8|456.65|456.9|456.7|456.75|456.55|9
1757502600000|2025-09-10 11:10:00|456.75|456.6|457.15|457|457.2|457|456.7|456.5|85
1757502900000|2025-09-10 11:15:00|457.1|456.95|456.95|456.75|457.2|457|456.9|456.75|39
1757503200000|2025-09-10 11:20:00|456.9|456.8|456.9|456.7|457|456.8|456.85|456.7|9
1757503500000|2025-09-10 11:25:00|456.85|456.65|456.7|456.5|456.85|456.65|456.65|456.45|16
1757503800000|2025-09-10 11:30:00|456.75|456.55|456.65|456.45|456.8|456.6|456.65|456.45|10
1757504100000|2025-09-10 11:35:00|456.7|456.5|456.7|456.5|456.75|456.55|456.7|456.5|14
1757504400000|2025-09-10 11:40:00|456.75|456.55|456.7|456.55|456.75|456.55|456.6|456.45|14
1757504700000|2025-09-10 11:45:00|456.65|456.45|456.8|456.6|456.8|456.65|456.6|456.45|19
1757505000000|2025-09-10 11:50:00|456.85|456.65|456.75|456.6|456.9|456.7|456.75|456.6|18
1757505300000|2025-09-10 11:55:00|456.7|456.55|456.7|456.55|456.7|456.55|456.65|456.5|14
1757505600000|2025-09-10 12:00:00|456.65|456.5|456.6|456.4|456.8|456.6|456.55|456.4|69
1757505900000|2025-09-10 12:05:00|456.65|456.45|456.4|456.2|456.65|456.5|456.4|456.2|52
1757506200000|2025-09-10 12:10:00||456.15||456.15||456.15||456.15|8
1757506500000|2025-09-10 12:15:00|456.35|456.2|456.35|456.15|456.4|456.2|456.3|456.15|16
1757506800000|2025-09-10 12:20:00|456.3|456.1|456.4|456.2|456.4|456.2|456.25|456.1|9
1757507100000|2025-09-10 12:25:00|456.45|456.25|456.6|456.2|456.6|456.3|456.3|456.15|44
1757507400000|2025-09-10 12:30:00|457.15|456.15|457|456.85|457.8|457.25|456.8|456.15|60
1757507700000|2025-09-10 12:35:00|457.05|456.8|457.05|456.85|457.05|456.85|456.8|456.65|40
1757508000000|2025-09-10 12:40:00|457.1|456.9|456.95|456.8|457.1|456.95|456.9|456.7|50
1757508300000|2025-09-10 12:45:00|457|456.85|456.9|456.75|457.05|456.9|456.85|456.7|44
1757508600000|2025-09-10 12:50:00|456.85|456.7|456.75|456.6|456.9|456.7|456.7|456.55|51
1757508900000|2025-09-10 12:55:00|456.7|456.55|456.75|456.55|456.8|456.6|456.65|456.5|64
1757509200000|2025-09-10 13:00:00|456.8|456.6|456.45|456.3|456.85|456.65|456.45|456.25|57
1757509500000|2025-09-10 13:05:00|456.4|456.25|456.55|456.4|456.55|456.4|456.4|456.25|47
1757509800000|2025-09-10 13:10:00|456.5|456.35|456.75|456.55|456.75|456.6|456.5|456.3|50
1757510100000|2025-09-10 13:15:00|456.7|456.6|456.85|456.7|456.85|456.7|456.7|456.5|35
1757510400000|2025-09-10 13:20:00|456.8|456.65|456.75|456.55|456.8|456.7|456.6|456.45|15
1757510700000|2025-09-10 13:25:00|456.7|456.5|456.6|456.4|456.75|456.55|456.6|456.4|20
1757511000000|2025-09-10 13:30:00|456.55|456.35|455.95|455.75|456.55|456.35|455.6|455.4|177
1757511300000|2025-09-10 13:35:00|456|455.8|456.25|456.05|456.35|456.1|455.95|455.7|22
1757511600000|2025-09-10 13:40:00|456.2|456|456.55|456.3|456.75|456.55|456.2|455.95|56
1757511900000|2025-09-10 13:45:00|456.65|456.35|456.65|456.35|456.7|456.45|456.35|456.15|40
1757512200000|2025-09-10 13:50:00|456.6|456.3|455.95|455.75|456.6|456.3|455.85|455.65|75
1757512500000|2025-09-10 13:55:00|455.9|455.65|455.85|455.65|455.95|455.75|455.7|455.5|34
1757512800000|2025-09-10 14:00:00|455.9|455.7|456.1|455.9|456.2|456|455.9|455.7|31
1757513100000|2025-09-10 14:05:00|456.15|455.95|456.15|455.95|456.25|456.05|456|455.75|48
1757513400000|2025-09-10 14:10:00|456.2||456.25||456.25||456.15||18
1757513700000|2025-09-10 14:15:00|456.3|456|456.55|456.35|456.55|456.35|456.2|456|14
1757514000000|2025-09-10 14:20:00|456.6|456.4|456.75|456.55|456.75|456.55|456.3|456.15|36
1757514300000|2025-09-10 14:25:00|456.7|456.45|456.25|456.1|456.75|456.45|456.2|456.05|41
1757514600000|2025-09-10 14:30:00|456.3|456.15|456.35|456.2|456.55|456.35|456.3|456.1|49
1757514900000|2025-09-10 14:35:00|456.4|456.25|456.4|456.2|456.45|456.25|456.2|456|15
1757515200000|2025-09-10 14:40:00|456.35|456.15|456.4|456.2|456.55|456.4|456.3|456.1|26
1757515500000|2025-09-10 14:45:00|456.35|456.15|456.2|456|456.4|456.25|456.2|456|17
1757515800000|2025-09-10 14:50:00|456.15|456.05|456.15|455.95|456.15|456.05|456|455.8|32
1757516100000|2025-09-10 14:55:00|456.1|456|456.25|456.1|456.25|456.1|456.05|455.9|28
1757516400000|2025-09-10 15:00:00|456.2|456.05|456.1|455.9|456.2|456.1|455.95|455.75|32
1757516700000|2025-09-10 15:05:00|456.05|455.95|456.05|455.85|456.15|455.95|455.95|455.75|22
1757517000000|2025-09-10 15:10:00|456.1|455.9|456|455.8|456.1|455.9|455.85|455.65|15
1757517300000|2025-09-10 15:15:00|455.95|455.85|455.9|455.7|456.05|455.85|455.85|455.7|25
1757517600000|2025-09-10 15:20:00|455.85|455.65|455.85|455.65|455.9|455.7|455.75|455.55|14
1757517900000|2025-09-10 15:25:00|455.8|455.6|456|455.8|456.1|455.95|455.65|455.5|97
1757518200000|2025-09-10 15:30:00|455.95|455.85|456.05|455.85|456.05|455.9|455.85|455.7|20
1757518500000|2025-09-10 15:35:00|456|455.9|456.1|455.9|456.1|455.95|456|455.8|9
1757518800000|2025-09-10 15:40:00|456.2|455.95|456.2|456.05|456.2|456.05|456.2|455.95|2
1757519100000|2025-09-10 15:45:00|456.15|456|456.35|456.1|456.35|456.1|456.15|455.95|4
1757519400000|2025-09-10 15:50:00|456.3|456.05|456.2|456|456.35|456.1|456.2|456|15
1757519700000|2025-09-10 15:55:00|456.15|455.95|456|455.85|456.15|455.95|456|455.8|10
1757520000000|2025-09-10 16:00:00|456.05|455.8|456.1|455.9|456.1|455.9|456|455.8|3
1757520300000|2025-09-10 16:05:00|456.15|455.95|456.3|456.1|456.35|456.1|456.15|455.95|12
1757520600000|2025-09-10 16:10:00|456.35|456.15|456.35|456.15|456.4|456.2|456.3|456.1|1
1757520900000|2025-09-10 16:15:00|456.4|456.2|456.25|456.05|456.45|456.2|456.25|456.05|3
1757521200000|2025-09-10 16:20:00|456.2|456.1|456|455.85|456.2|456.1|456|455.8|7
1757521500000|2025-09-10 16:25:00|456.05|455.9|456|455.8|456.1|455.9|455.9|455.75|6
1757521800000|2025-09-10 16:30:00|456.05|455.85|456.25|456.05|456.3|456.05|456.05|455.85|11
1757522100000|2025-09-10 16:35:00|456.2|456.1|456.3|456.15|456.35|456.2|456.2|456.05|12
1757522400000|2025-09-10 16:40:00|456.25|456.1|456.15|455.95|456.25|456.15|456.1|455.9|24
1757522700000|2025-09-10 16:45:00|456.1|455.9|456.15|456|456.2|456.05|456.1|455.9|5
1757523000000|2025-09-10 16:50:00|456.2|455.95|456.45|456.25|456.5|456.3|456.15|455.95|10
1757523300000|2025-09-10 16:55:00|456.5|456.3|456.65|456.45|456.7|456.5|456.5|456.3|7
1757523600000|2025-09-10 17:00:00|456.6|456.5|456.9|456.65|456.95|456.75|456.6|456.45|29
1757523900000|2025-09-10 17:05:00|456.85|456.7|456.75|456.5|456.85|456.7|456.7|456.5|3
1757524200000|2025-09-10 17:10:00|456.7|456.45|456.7|456.45|456.75|456.5|456.6|456.4|0
1757524500000|2025-09-10 17:15:00|456.65|456.4|456.55|456.3|456.7|456.4|456.5|456.3|0
1757524800000|2025-09-10 17:20:00|456.5|456.25|456.45|456.25|456.55|456.25|456.4|456.2|3
1757525100000|2025-09-10 17:25:00|456.4|456.2|456.15|455.95|456.4|456.2|456.15|455.95|6
1757525400000|2025-09-10 17:30:00|456.1|455.9|456.4|456.2|456.45|456.2|456.05|455.85|10
1757525700000|2025-09-10 17:35:00|456.45|456.25|456.45|456.2|456.5|456.25|456.4|456.15|3
1757526000000|2025-09-10 17:40:00|456.4||456.4||456.45||456.35||1
1757526300000|2025-09-10 17:45:00|456.35|456.25|456.4|456.25|456.5|456.3|456.35|456.25|2
1757526600000|2025-09-10 17:50:00|456.45|456.2|456.25|456.05|456.5|456.2|456.2|456.05|15
1757526900000|2025-09-10 17:55:00|456.2|456|456.5|456.3|456.5|456.3|456.2|456|9
1757527200000|2025-09-10 18:00:00|456.45|456.25|456.6|456.35|456.65|456.35|456.45|456.25|4
1757527500000|2025-09-10 18:05:00|456.65|456.4|456.55|456.3|456.65|456.45|456.5|456.3|13
1757527800000|2025-09-10 18:10:00|456.5|456.35|456.5|456.3|456.55|456.35|456.4|456.25|2
1757528100000|2025-09-10 18:15:00|456.45|456.25|456.35|456.15|456.45|456.3|456.3|456.1|4
1757528400000|2025-09-10 18:20:00|456.3|456.1|456.5|456.3|456.55|456.35|456.3|456.1|12
1757528700000|2025-09-10 18:25:00|456.45|456.25|456.45|456.3|456.5|456.35|456.35|456.15|5
1757529000000|2025-09-10 18:30:00|456.4|456.2|456.6|456.4|456.6|456.4|456.4|456.15|6
1757529300000|2025-09-10 18:35:00|456.5|456.35|456.4|456.2|456.6|456.4|456.4|456.2|7
1757529600000|2025-09-10 18:40:00|456.45|456.25|456.4|456.2|456.55|456.35|456.4|456.15|4
1757529900000|2025-09-10 18:45:00|456.45|456.15|456.25|456.05|456.45|456.15|456.2|456|2
1757530200000|2025-09-10 18:50:00|456.3|456.1|456.35|456.15|456.35|456.15|456.2|456|2
1757530500000|2025-09-10 18:55:00|456.4|456.2|456.45|456.25|456.45|456.3|456.35|456.15|2
1757530800000|2025-09-10 19:00:00|456.4|456.3|456.2|456|456.5|456.3|456.2|455.95|5
1757531100000|2025-09-10 19:05:00|456.15|455.95|456.05|455.85|456.2|456|456.05|455.8|0
1757531400000|2025-09-10 19:10:00|456|455.9|456|455.75|456.05|455.9|456|455.75|6
1757531700000|2025-09-10 19:15:00|456.05|455.8|456.1|455.9|456.1|455.9|456|455.75|9
1757532000000|2025-09-10 19:20:00|456.05|455.85|456|455.8|456.1|455.85|455.9|455.7|5
1757532300000|2025-09-10 19:25:00|456.05|455.75|455.95|455.7|456.05|455.8|455.95|455.7|3
1757532600000|2025-09-10 19:30:00|456|455.75|455.8|455.65|456|455.8|455.8|455.65|20
1757532900000|2025-09-10 19:35:00|455.85|455.7|455.8|455.65|455.85|455.7|455.75|455.55|19
1757533200000|2025-09-10 19:40:00|455.85|455.6|456.35|456.15|456.4|456.15|455.8|455.6|17
1757533500000|2025-09-10 19:45:00|456.4|456.2|456.35|456.1|456.4|456.2|456.2|456|18
1757533800000|2025-09-10 19:50:00|456.4|456.2|456.6|456.4|456.6|456.4|456.35|456.2|8
1757534100000|2025-09-10 19:55:00|456.65|456.45|456.65|456.45|456.85|456.55|456.65|456.45|23
1757534400000|2025-09-10 20:00:00|456.6|456.4|456.5|456.3|456.65|456.4|456.5|456.3|7
1757534700000|2025-09-10 20:05:00|456.55|456.35|456.4|456.2|456.55|456.35|456.4|456.2|0
1757535300000|2025-09-10 20:15:00|456.35||456.35||456.4||456.35||0
1757535600000|2025-09-10 20:20:00|456.4|456.15|456.35|456.15|456.4|456.15|456.3|456.1|8
1757535900000|2025-09-10 20:25:00|456.4|456.2|456.4|456.2|456.4|456.2|456.4|456.2|0
1757536200000|2025-09-10 20:30:00|456.35|456.15|456.4|456.2|456.4|456.2|456.35|456.15|1
1757537100000|2025-09-10 20:45:00|456.35|456.15|456.3|456.1|456.4|456.15|456.3|456.1|5
1757537400000|2025-09-10 20:50:00|456.35|456.15|456.4|456.15|456.4|456.15|456.35|456.15|0
1757537700000|2025-09-10 20:55:00|456.35|456.2|456.35|456.1|456.4|456.25|456.35|456.1|5
1757538000000|2025-09-10 21:00:00|456.4|455.65|456.4|455.65|456.4|455.65|456.4|455.65|0
1757538600000|2025-09-10 21:10:00|456.43|455.68|456.33|455.73|456.43|455.73|456.33|455.68|0
1757541600000|2025-09-10 22:00:00|456.43|455.83|456.53|455.93|456.63|456.03|456.33|455.73|0
1757541900000|2025-09-10 22:05:00|456.63|456.03|456.53|455.93|456.63|456.03|456.53|455.93|0
1757542200000|2025-09-10 22:10:00|456.43|455.83|456.53|455.93|456.53|455.93|456.43|455.83|0
1757542500000|2025-09-10 22:15:00|456.43|455.83|456.53|455.93|456.53|455.93|456.43|455.83|0
1757542800000|2025-09-10 22:20:00|456.43|455.83|456.43|455.83|456.43|455.83|456.43|455.83|0
1757543100000|2025-09-10 22:25:00|456.53|455.93|456.53|455.93|456.53|455.93|456.43|455.83|0
1757544000000|2025-09-10 22:40:00|456.63|456.03|456.63|456.03|456.63|456.03|456.53|455.93|0
1757544300000|2025-09-10 22:45:00|456.73|456.13|456.73|456.13|456.73|456.13|456.63|456.03|0
1757544900000|2025-09-10 22:55:00|456.83|456.23|456.73|456.13|456.93|456.33|456.73|456.13|0
1757545500000|2025-09-10 23:05:00|456.83|456.23|456.93|456.33|456.93|456.33|456.83|456.23|0
1757545800000|2025-09-10 23:10:00|456.83|456.23|456.83|456.23|456.83|456.23|456.83|456.23|0
1757546100000|2025-09-10 23:15:00|456.93|456.33|456.83|456.23|456.93|456.33|456.83|456.23|0
1757546400000|2025-09-10 23:20:00|456.93|456.33|456.83|456.23|456.93|456.33|456.83|456.23|0
1757547600000|2025-09-10 23:40:00|456.73|456.13|456.83|456.23|456.83|456.23|456.73|456.13|0
1757547900000|2025-09-10 23:45:00|456.73|456.13|456.73|456.13|456.83|456.23|456.73|456.13|0
1757548500000|2025-09-10 23:55:00|456.83|456.23|456.83|456.23|456.83|456.23|456.83|456.23|0
1757548800000|2025-09-11 00:00:00|456.73|456.13|456.73|456.13|456.83|456.23|456.73|456.13|0
1757549100000|2025-09-11 00:05:00|456.63|456.03|456.63|456.03|456.73|456.13|456.63|456.03|0
1757549400000|2025-09-11 00:10:00|456.73|456.13|456.63|456.03|456.73|456.13|456.63|456.03|0
1757549700000|2025-09-11 00:15:00|456.53|455.93|456.53|455.93|456.63|456.03|456.53|455.93|0
1757550000000|2025-09-11 00:20:00|456.63|456.03|456.63|456.03|456.73|456.13|456.63|456.03|0
1757550300000|2025-09-11 00:25:00|456.73|456.13|456.63|456.03|456.73|456.13|456.63|456.03|0
1757550600000|2025-09-11 00:30:00|456.68|455.73|457.13|456.93|457.18|456.98|456.03|455.73|302
1757550900000|2025-09-11 00:35:00|457.08|456.88|457.38|457.23|457.58|457.38|457.08|456.88|117
1757551200000|2025-09-11 00:40:00|457.23|457.08|457.73|457.58|457.73|457.58|457.23|457.08|125
1757551500000|2025-09-11 00:45:00|457.78|457.53|457.13|456.98|457.78|457.58|457.13|456.98|137
1757551800000|2025-09-11 00:50:00|457.23|456.93|457.13|456.98|457.33|457.18|457.13|456.93|188
1757552100000|2025-09-11 00:55:00|457.18|456.93|457.13|456.98|457.18|457.03|456.83|456.68|151
1757552400000|2025-09-11 01:00:00|456.93|456.78|457.18|456.98|457.88|457.73|456.83|456.68|610
1757552700000|2025-09-11 01:05:00|457.13|456.93|456.48|456.33|457.13|456.93|456.28|456.13|231
1757553000000|2025-09-11 01:10:00|456.53|456.38|456.73|456.58|456.88|456.73|456.38|456.23|196
1757553300000|2025-09-11 01:15:00|456.68|456.53|456.08|455.93|456.78|456.58|456.03|455.88|131
1757553600000|2025-09-11 01:20:00|456.03|455.88|455.88|455.73|456.23|456.03|455.88|455.73|156
1757553900000|2025-09-11 01:25:00|455.93|455.78|455.83|455.68|456.03|455.83|455.63|455.48|135
1757554200000|2025-09-11 01:30:00|455.88|455.63|456.08|455.88|456.33|456.13|455.63|455.48|337
1757554500000|2025-09-11 01:35:00|456.03|455.93|455.63|455.43|456.08|455.93|455.58|455.43|153
1757554800000|2025-09-11 01:40:00|455.68|455.48|455.83|455.68|456.03|455.83|455.68|455.48|167
1757555100000|2025-09-11 01:45:00|455.78|455.63|455.78|455.63|455.88|455.68|455.68|455.48|134
1757555400000|2025-09-11 01:50:00|455.73|455.58|455.48|455.33|455.73|455.63|455.43|455.28|89
1757555700000|2025-09-11 01:55:00|455.53|455.38|455.58|455.38|455.63|455.48|455.48|455.28|130
1757556000000|2025-09-11 02:00:00|455.53|455.33|455.53|455.38|455.73|455.53|455.48|455.33|120
1757556300000|2025-09-11 02:05:00|455.48|455.33|455.33|455.18|455.53|455.38|455.28|455.08|107
1757556600000|2025-09-11 02:10:00|455.38|455.23|455.33|455.18|455.48|455.28|455.23|455.08|96
1757556900000|2025-09-11 02:15:00|455.38|455.23|455.13|454.98|455.38|455.23|455.03|454.88|125
1757557200000|2025-09-11 02:20:00|455.08|454.93|455.18|455.03|455.28|455.13|455.03|454.83|84
1757557500000|2025-09-11 02:25:00|455.23|455.08|455.28|455.13|455.28|455.13|455.13|454.98|87
1757557800000|2025-09-11 02:30:00|455.23|455.08|455.13|454.98|455.28|455.13|455.13|454.98|81
1757558100000|2025-09-11 02:35:00|455.08|454.93|455.03|454.88|455.18|455.03|454.93|454.78|149
1757558400000|2025-09-11 02:40:00|455.08|454.93|454.98|454.83|455.08|454.93|454.78|454.63|153
1757558700000|2025-09-11 02:45:00|454.93|454.78|455.03|454.83|455.08|454.93|454.93|454.78|83
1757559000000|2025-09-11 02:50:00|454.98|454.88|455.13|454.98|455.18|455.03|454.98|454.83|68
1757559300000|2025-09-11 02:55:00|455.08|454.93|455.18|455.03|455.23|455.08|454.98|454.83|106
1757559600000|2025-09-11 03:00:00|455.23|454.98|454.93|454.78|455.23|455.08|454.78|454.63|110
1757559900000|2025-09-11 03:05:00|454.88|454.73|454.73|454.58|454.93|454.78|454.73|454.58|62
1757560200000|2025-09-11 03:10:00|454.78|454.53|454.88|454.73|454.88|454.73|454.68|454.53|95
1757560500000|2025-09-11 03:15:00|454.93|454.78|454.78|454.63|454.93|454.78|454.78|454.63|41
1757560800000|2025-09-11 03:20:00|454.83|454.58|454.98|454.83|455.08|454.88|454.78|454.58|113
1757561100000|2025-09-11 03:25:00|455.03|454.78|454.98|454.78|455.03|454.83|454.78|454.63|108
1757561400000|2025-09-11 03:30:00|454.93|454.83|454.63|454.48|455.03|454.83|454.58|454.43|98
1757561700000|2025-09-11 03:35:00|454.68|454.53|454.53|454.38|454.83|454.68|454.53|454.38|94
1757562000000|2025-09-11 03:40:00|454.48|454.33|454.58|454.38|454.58|454.43|454.43|454.28|117
1757562300000|2025-09-11 03:45:00|454.53|454.33|454.58|454.43|454.63|454.48|454.43|454.28|88
1757562600000|2025-09-11 03:50:00|454.63|454.48|454.63|454.48|454.73|454.58|454.53|454.38|68
1757562900000|2025-09-11 03:55:00|454.68|454.43|454.53|454.38|454.68|454.48|454.53|454.33|42
1757563200000|2025-09-11 04:00:00|454.58|454.43|454.63|454.48|454.63|454.48|454.53|454.33|49
1757563500000|2025-09-11 04:05:00|454.68|454.53|454.58|454.43|454.68|454.53|454.58|454.38|38
1757563800000|2025-09-11 04:10:00|454.63|454.48|454.53|454.38|454.68|454.53|454.53|454.38|59
1757564100000|2025-09-11 04:15:00|454.48|454.33|454.43|454.28|454.48|454.38|454.23|454.08|110
1757564400000|2025-09-11 04:20:00|454.38|454.23|454.43|454.28|454.48|454.28|454.23|454.03|111
1757564700000|2025-09-11 04:25:00|454.38|454.23|454.38|454.18|454.38|454.23|454.23|454.08|78
1757565000000|2025-09-11 04:30:00|454.33|454.23|454.23|454.08|454.38|454.23|454.23|454.03|115
1757565300000|2025-09-11 04:35:00|454.18|454.03|454.43|454.28|454.43|454.28|454.13|453.93|139
1757565600000|2025-09-11 04:40:00|454.38|454.23|454.43|454.23|454.43|454.28|454.38|454.23|21
1757565900000|2025-09-11 04:45:00|454.38|454.28|454.43|454.28|454.53|454.33|454.38|454.28|34
1757566200000|2025-09-11 04:50:00|454.48|454.33|454.58|454.43|454.58|454.43|454.43|454.33|58
1757566500000|2025-09-11 04:55:00|454.63|454.48|454.53|454.38|454.63|454.48|454.53|454.38|125
1757566800000|2025-09-11 05:00:00|454.68|454.53|454.88|454.73|454.93|454.78|454.68|454.48|212
1757567100000|2025-09-11 05:05:00|454.93|454.78|454.98|454.83|455.03|454.88|454.88|454.73|105
1757567400000|2025-09-11 05:10:00|454.93|454.78|455.03|454.88|455.13|454.98|454.88|454.68|63
1757567700000|2025-09-11 05:15:00|454.98|454.83|455.08|454.93|455.13|454.98|454.98|454.83|52
1757568000000|2025-09-11 05:20:00|455.13|454.98|455.38|455.23|455.38|455.23|455.13|454.98|45
1757568300000|2025-09-11 05:25:00|455.43|455.28|455.33|455.18|455.43|455.28|455.33|455.18|37
1757568600000|2025-09-11 05:30:00|455.38|455.13|455.43|455.28|455.43|455.28|455.23|455.08|91
1757568900000|2025-09-11 05:35:00|455.48|455.33|455.33|455.18|455.53|455.33|455.33|455.18|75
1757569200000|2025-09-11 05:40:00|455.28|455.13|455.28|455.13|455.33|455.18|455.23|455.08|64
1757569500000|2025-09-11 05:45:00|455.33|455.18|455.43|455.23|455.48|455.33|455.33|455.18|82
1757569800000|2025-09-11 05:50:00|455.38|455.28|455.43|455.28|455.43|455.28|455.28|455.13|51
1757570100000|2025-09-11 05:55:00|455.38|455.23|455.23|455.08|455.38|455.23|455.18|455.03|84
1757570400000|2025-09-11 06:00:00|455.18|455.03|455.33|455.18|455.38|455.23|455.08|454.93|87
1757570700000|2025-09-11 06:05:00|455.28|455.13|455.38|455.23|455.48|455.33|455.28|455.08|148
1757571000000|2025-09-11 06:10:00|455.33|455.18|455.33|455.18|455.38|455.23|455.23|455.08|84
1757571300000|2025-09-11 06:15:00|455.28|455.13|455.33|455.18|455.48|455.33|455.23|455.08|189
1757571600000|2025-09-11 06:20:00|455.38|455.23|455.63|455.48|455.68|455.53|455.38|455.23|111
1757571900000|2025-09-11 06:25:00|455.58|455.43|455.68|455.48|455.78|455.63|455.58|455.38|182
1757572200000|2025-09-11 06:30:00|455.63|455.53|455.68|455.53|455.83|455.68|455.58|455.43|219
1757572500000|2025-09-11 06:35:00|455.73|455.58|455.83|455.68|455.83|455.68|455.68|455.53|97
1757572800000|2025-09-11 06:40:00|455.78|455.63|455.68|455.53|455.93|455.73|455.68|455.53|73
1757573100000|2025-09-11 06:45:00|455.63|455.48|455.68|455.53|455.73|455.58|455.63|455.48|94
1757573400000|2025-09-11 06:50:00|455.73|455.58|455.78|455.63|455.78|455.63|455.73|455.53|62
1757573700000|2025-09-11 06:55:00|455.73|455.58|455.73|455.58|455.78|455.58|455.58|455.43|83
1757574000000|2025-09-11 07:00:00|455.78|455.63|455.53|455.38|455.78|455.63|455.43|455.28|136
1757574300000|2025-09-11 07:05:00|455.48|455.33|455.63|455.43|455.68|455.53|455.43|455.28|195
1757574600000|2025-09-11 07:10:00|455.58|455.48|455.88|455.73|456.03|455.88|455.58|455.48|230
1757574900000|2025-09-11 07:15:00|455.83|455.68|455.48|455.33|455.83|455.68|455.48|455.33|107
1757575200000|2025-09-11 07:20:00|455.43|455.28|455.53|455.38|455.63|455.48|455.38|455.23|116
1757575500000|2025-09-11 07:25:00|455.48|455.33|455.23|455.08|455.48|455.38|455.18|454.98|125
1757575800000|2025-09-11 07:30:00|455.18|455.03|455.38|455.23|455.38|455.23|455.18|455.03|95
1757576100000|2025-09-11 07:35:00|455.43|455.28|455.28|455.13|455.43|455.28|455.28|455.13|65
1757576400000|2025-09-11 07:40:00|455.33|455.18|455.43|455.23|455.48|455.33|455.33|455.18|95
1757576700000|2025-09-11 07:45:00|455.48|455.28|455.43|455.23|455.48|455.33|455.38|455.23|76
1757577000000|2025-09-11 07:50:00|455.38|455.18|455.43|455.28|455.43|455.28|455.38|455.18|79
1757577300000|2025-09-11 07:55:00|455.48|455.33|455.38|455.23|455.48|455.33|455.38|455.23|87
1757577600000|2025-09-11 08:00:00|455.43|455.28|455.33|455.18|455.43|455.28|455.33|455.18|93
1757577900000|2025-09-11 08:05:00|455.28|455.13|455.18|455.03|455.38|455.18|455.18|455.03|81
1757578200000|2025-09-11 08:10:00|455.23|455.08|455.28|455.13|455.28|455.13|455.18|455.03|60
1757578500000|2025-09-11 08:15:00|455.33|455.18|455.23|455.08|455.38|455.23|455.23|455.08|84
1757578800000|2025-09-11 08:20:00|455.28|455.13|455.33|455.13|455.38|455.23|455.23|455.13|75
1757579100000|2025-09-11 08:25:00|455.28|455.18|455.28|455.13|455.38|455.18|455.28|455.13|47
1757579400000|2025-09-11 08:30:00|455.23|455.08|455.23|455.08|455.28|455.13|455.08|454.93|96
1757579700000|2025-09-11 08:35:00|455.18|455.03|455.03|454.88|455.23|455.08|455.03|454.88|53
1757580000000|2025-09-11 08:40:00|455.08|454.93|455.08|454.93|455.08|454.93|455.03|454.88|84
1757580300000|2025-09-11 08:45:00|455.03|454.88|455.03|454.88|455.18|455.03|455.03|454.88|119
1757580600000|2025-09-11 08:50:00|455.08|454.83|454.98|454.83|455.08|454.83|454.88|454.73|249
1757580900000|2025-09-11 08:55:00|455.03|454.88|454.98|454.83|455.13|454.98|454.93|454.78|256
1757581200000|2025-09-11 09:00:00|455.03|454.88|454.88|454.73|455.03|454.88|454.83|454.68|393
1757581500000|2025-09-11 09:05:00|454.98|454.83|455.18|455.03|455.18|455.03|454.93|454.78|261
1757581800000|2025-09-11 09:10:00|455.13|454.98|455.23|455.08|455.23|455.08|455.08|454.93|163
1757582100000|2025-09-11 09:15:00|455.18|455.03|455.38|455.18|455.38|455.23|455.03|454.88|157
1757582400000|2025-09-11 09:20:00|455.53|454.93|455.53|454.93|455.53|454.93|455.53|454.93|0
1757582700000|2025-09-11 09:25:00|||||||||13
1757583300000|2025-09-11 09:35:00|455.43|454.83|455.43|454.83|455.53|454.93|455.43|454.83|42
1757583600000|2025-09-11 09:40:00|455.53|454.93|455.43|454.83|455.53|454.93|455.43|454.83|37
1757583900000|2025-09-11 09:45:00|455.53|454.93|455.43|454.83|455.53|454.93|455.43|454.83|14
1757584200000|2025-09-11 09:50:00|455.38|455.23|455.38|455.18|455.43|455.28|455.33|455.13|7
1757584500000|2025-09-11 09:55:00|455.43|455.23|455.43|455.18|455.43|455.28|455.38|455.18|20
1757584800000|2025-09-11 10:00:00|455.48|455.33|455.53|455.38|455.68|455.48|455.38|455.23|65
1757585100000|2025-09-11 10:05:00|455.48|455.33|455.53|455.38|455.58|455.38|455.43|455.23|19
1757585400000|2025-09-11 10:10:00|455.48|455.33|455.48|455.23|455.53|455.38|455.38|455.18|28
1757585700000|2025-09-11 10:15:00|455.43|455.28|455.53|455.38|455.58|455.43|455.43|455.28|8
1757586000000|2025-09-11 10:20:00|455.58|455.43|455.63|455.43|455.78|455.63|455.58|455.43|43
1757586300000|2025-09-11 10:25:00||455.48||455.48||455.48||455.48|0
1757586600000|2025-09-11 10:30:00|455.58|455.38|455.68|455.53|455.68|455.53|455.58|455.38|8
1757586900000|2025-09-11 10:35:00|455.73|455.58|455.73|455.58|455.73|455.58|455.73|455.58|6
1757587200000|2025-09-11 10:40:00|455.78|455.63|455.68|455.53|455.78|455.63|455.63|455.43|16
1757587500000|2025-09-11 10:45:00|455.63|455.48|455.68|455.53|455.68|455.53|455.63|455.43|4
1757587800000|2025-09-11 10:50:00|455.73|455.58|455.83|455.68|455.83|455.68|455.73|455.58|11
1757588100000|2025-09-11 10:55:00|455.88|455.73|455.83|455.63|455.88|455.73|455.78|455.63|10
1757588400000|2025-09-11 11:00:00|455.88|455.68|455.93|455.73|455.93|455.78|455.83|455.63|8
1757588700000|2025-09-11 11:05:00|455.88|455.78|455.98|455.83|455.98|455.83|455.88|455.73|6
1757589000000|2025-09-11 11:10:00|456.03|455.78|455.98|455.78|456.03|455.78|455.83|455.58|33
1757589300000|2025-09-11 11:15:00|455.93||455.93||455.98||455.93||0
1757589600000|2025-09-11 11:20:00|455.98|455.83|455.98|455.83|455.98|455.83|455.88|455.73|15
1757589900000|2025-09-11 11:25:00|455.93|455.78|456.03|455.83|456.03|455.88|455.93|455.78|13
1757590200000|2025-09-11 11:30:00|455.98|455.78|455.98|455.83|456.03|455.83|455.93|455.78|6
1757590500000|2025-09-11 11:35:00|456.03|455.73|456.03|455.83|456.03|455.83|455.93|455.73|11
1757590800000|2025-09-11 11:40:00|455.98|455.78|455.98|455.78|456.03|455.83|455.93|455.78|6
1757591100000|2025-09-11 11:45:00|456.03|455.83|456.03|455.88|456.03|455.88|455.98|455.83|6
1757591400000|2025-09-11 11:50:00|455.98|455.78|455.98|455.83|455.98|455.83|455.93|455.78|11
1757591700000|2025-09-11 11:55:00|456.03|455.88|456.03|455.88|456.03|455.88|456.03|455.88|2
1757592000000|2025-09-11 12:00:00|456.08|455.83|456.03|455.88|456.13|455.98|455.98|455.78|59
1757592300000|2025-09-11 12:05:00|455.98|455.83|455.83|455.63|456.08|455.93|455.83|455.63|35
1757592600000|2025-09-11 12:10:00|455.78|455.58|455.83|455.58|455.83|455.63|455.68|455.43|56
1757592900000|2025-09-11 12:15:00|455.78|455.53|455.53|455.38|455.83|455.53|455.48|455.28|42
1757593200000|2025-09-11 12:20:00|455.48|455.33|455.93|455.78|456.03|455.83|455.38|455.23|147
1757593500000|2025-09-11 12:25:00|455.98|455.73|455.78|455.53|456.03|455.83|455.73|455.48|27
1757593800000|2025-09-11 12:30:00|455.73|455.08|455.43|455.28|456.33|455.98|455.43|455.03|93
1757594100000|2025-09-11 12:35:00|455.48|455.23|455.48|455.28|455.78|455.58|455.43|455.23|80
1757594400000|2025-09-11 12:40:00|455.43|455.33|455.63|455.38|455.68|455.53|455.43|455.28|41
1757594700000|2025-09-11 12:45:00|455.68|455.43|455.68|455.43|455.78|455.63|455.48|455.28|51
1757595000000|2025-09-11 12:50:00|455.78|455.48|455.73|455.58|456.03|455.83|455.63|455.43|78
1757595300000|2025-09-11 12:55:00|455.83|455.63|455.83|455.63|455.93|455.78|455.48|455.28|58
1757595600000|2025-09-11 13:00:00|455.88|455.68|456.03|455.83|456.03|455.83|455.83|455.63|10
1757595900000|2025-09-11 13:05:00|455.98|455.73|456.23|456.03|456.23|456.08|455.93|455.73|28
1757596200000|2025-09-11 13:10:00|456.18|455.93|456.08|455.93|456.18|456.08|456.03|455.83|14
1757596500000|2025-09-11 13:15:00|456.13|455.98|456.23|456.08|456.28|456.08|456.13|455.98|5
1757596800000|2025-09-11 13:20:00|456.33|456.13|456.13|455.98|456.33|456.13|456.03|455.83|29
1757597100000|2025-09-11 13:25:00|456.18|456.03|456.03|455.83|456.23|456.03|455.88|455.73|13
1757597400000|2025-09-11 13:30:00|456.08|455.88|456.18|455.98|456.63|456.43|456.08|455.88|82
1757597700000|2025-09-11 13:35:00|456.23|456.03|456.73|456.58|456.73|456.58|456.23|456.03|65
1757598000000|2025-09-11 13:40:00|456.78|456.63|457.68|457.43|457.68|457.48|456.78|456.63|126
1757598300000|2025-09-11 13:45:00|457.63|457.48|458.53|458.28|458.73|458.53|457.58|457.48|119
1757598600000|2025-09-11 13:50:00|458.58|458.33|458.93|458.78|459.03|458.83|458.48|458.23|46
1757598900000|2025-09-11 13:55:00|458.88|458.73|458.68|458.53|458.88|458.73|458.63|458.43|44
1757599200000|2025-09-11 14:00:00|458.73|458.43|458.33|458.18|458.73|458.53|458.23|458.08|162
1757599500000|2025-09-11 14:05:00|458.38|458.23|458.58|458.38|458.63|458.43|458.38|458.18|68
1757599800000|2025-09-11 14:10:00|458.53|458.33|458.08|457.93|458.53|458.33|458.08|457.88|32
1757600100000|2025-09-11 14:15:00|458.03|457.88|458.03|457.78|458.28|458.13|458.03|457.78|49
1757600400000|2025-09-11 14:20:00|457.98|457.83|458.03|457.88|458.08|457.88|457.88|457.73|17
1757600700000|2025-09-11 14:25:00|458.13|457.93|458.08|457.88|458.18|457.98|457.88|457.68|39
1757601000000|2025-09-11 14:30:00|458.13|457.93|458.58|458.38|458.58|458.38|457.93|457.73|29
1757601300000|2025-09-11 14:35:00|458.63|458.43|458.98|458.83|459.03|458.83|458.58|458.38|13
1757601600000|2025-09-11 14:40:00|459.03|458.78|458.98|458.78|459.08|458.83|458.83|458.63|20
1757601900000|2025-09-11 14:45:00|458.93|458.83|459.03|458.78|459.03|458.88|458.68|458.48|31
1757602200000|2025-09-11 14:50:00|458.98|458.83|458.68|458.48|459.03|458.83|458.48|458.28|15
1757602500000|2025-09-11 14:55:00|458.73|458.53|458.88|458.63|458.88|458.63|458.63|458.43|8
1757602800000|2025-09-11 15:00:00|458.83|458.68|458.68|458.43|458.88|458.73|458.63|458.43|12
1757603100000|2025-09-11 15:05:00|458.63|458.48|458.78|458.58|458.93|458.73|458.53|458.33|25
1757603400000|2025-09-11 15:10:00|458.83|458.63|459.03|458.83|459.03|458.83|458.78|458.53|16
1757603700000|2025-09-11 15:15:00|458.98|458.78|459.38|459.23|459.38|459.23|458.98|458.78|65
1757604000000|2025-09-11 15:20:00|459.33|459.18|459.43|459.28|459.53|459.33|459.28|459.13|49
1757604300000|2025-09-11 15:25:00|459.48|459.33|459.18|458.98|459.53|459.33|459.08|458.88|102
1757604600000|2025-09-11 15:30:00|459.23|459.03|459.28|459.03|459.33|459.13|459.13|458.93|26
1757604900000|2025-09-11 15:35:00|459.23|458.93|458.88|458.73|459.23|459.03|458.88|458.73|21
1757605200000|2025-09-11 15:40:00|458.93|458.78|458.93|458.73|458.98|458.78|458.83|458.63|13
1757605500000|2025-09-11 15:45:00|458.88|458.63|459.13|458.88|459.13|458.88|458.73|458.48|33
1757605800000|2025-09-11 15:50:00|459.18|458.98|459.33|459.18|459.33|459.18|459.18|458.98|11
1757606100000|2025-09-11 15:55:00|459.38|459.23|459.63|459.43|459.63|459.43|459.38|459.18|14
1757606400000|2025-09-11 16:00:00|459.68|459.48|460.13|459.93|460.13|459.93|459.58|459.38|40
1757606700000|2025-09-11 16:05:00|460.08|459.98|460.03|459.83|460.13|459.98|459.98|459.83|22
1757607000000|2025-09-11 16:10:00|460.08|459.88|459.93|459.78|460.13|459.93|459.93|459.78|15
1757607300000|2025-09-11 16:15:00|459.98|459.83|460.13|459.93|460.18|459.98|459.93|459.78|17
1757607600000|2025-09-11 16:20:00|460.08|459.98|459.98|459.83|460.23|460.03|459.98|459.78|17
1757607900000|2025-09-11 16:25:00|460.03|459.78|459.98|459.78|460.08|459.88|459.93|459.73|10
1757608200000|2025-09-11 16:30:00|460.03|459.83|460.08|459.83|460.13|459.88|459.88|459.68|11
1757608500000|2025-09-11 16:35:00|460.03|459.88|460.18|459.98|460.28|460.08|460.03|459.88|20
1757608800000|2025-09-11 16:40:00|460.13|459.93|460.03|459.83|460.13|459.98|460.03|459.83|2
1757609100000|2025-09-11 16:45:00|459.98|459.78|459.93|459.78|459.98|459.78|459.78|459.58|17
1757609400000|2025-09-11 16:50:00|460.03|459.83|459.88|459.73|460.03|459.83|459.88|459.68|13
1757609700000|2025-09-11 16:55:00|459.93|459.68|459.98|459.78|460.03|459.83|459.88|459.68|15
1757610000000|2025-09-11 17:00:00|459.93|459.63|459.88|459.63|459.98|459.78|459.88|459.53|6
1757610300000|2025-09-11 17:05:00|459.93|459.58|459.88|459.63|459.93|459.68|459.78|459.53|10
1757610600000|2025-09-11 17:10:00|459.93|459.68|459.93|459.73|459.98|459.83|459.88|459.68|5
1757610900000|2025-09-11 17:15:00|459.88|459.78|459.93|459.73|459.98|459.78|459.88|459.68|10
1757611200000|2025-09-11 17:20:00|459.88|459.63|459.93|459.68|459.98|459.68|459.88|459.63|1
1757611500000|2025-09-11 17:25:00|459.98|459.73|459.88|459.73|459.98|459.73|459.88|459.68|24
1757611800000|2025-09-11 17:30:00|459.93|459.78|460.08|459.93|460.13|459.98|459.93|459.73|17
1757612100000|2025-09-11 17:35:00|460.13|459.88|460.03|459.83|460.13|459.88|459.93|459.78|4
1757612400000|2025-09-11 17:40:00|460.08|459.88|460.08|459.83|460.08|459.88|459.93|459.73|23
1757612700000|2025-09-11 17:45:00|460.03|459.88|459.88|459.68|460.03|459.88|459.88|459.68|17
1757613000000|2025-09-11 17:50:00|459.98||459.93||459.98||459.93||10
1757613300000|2025-09-11 17:55:00|459.98||459.98||459.98||459.98||5
1757613600000|2025-09-11 18:00:00|460.03|459.83|460.03|459.83|460.13|459.88|459.98|459.78|48
1757613900000|2025-09-11 18:05:00|459.98|459.78|460.03|459.83|460.03|459.83|459.93|459.73|17
1757614200000|2025-09-11 18:10:00|459.98|459.88|460.03|459.83|460.03|459.88|459.93|459.78|2
1757614500000|2025-09-11 18:15:00|460.08|459.88|460.08|459.88|460.13|459.88|460.03|459.88|2
1757614800000|2025-09-11 18:20:00|460.03|459.83|460.13|459.93|460.13|459.93|459.98|459.83|3
1757615100000|2025-09-11 18:25:00|460.08|459.98|459.93|459.78|460.08|459.98|459.88|459.68|8
1757615400000|2025-09-11 18:30:00|459.98|459.73|459.73|459.53|459.98|459.78|459.73|459.53|7
1757615700000|2025-09-11 18:35:00|459.78|459.58|459.78|459.63|459.83|459.63|459.73|459.53|10
1757616000000|2025-09-11 18:40:00|459.83|459.58|459.73|459.58|459.83|459.63|459.68|459.48|12
1757616300000|2025-09-11 18:45:00|459.78|459.63|459.68|459.53|459.83|459.68|459.68|459.53|24
1757616600000|2025-09-11 18:50:00|459.73|459.58|459.73|459.58|459.78|459.63|459.68|459.48|13
1757616900000|2025-09-11 18:55:00|459.68|459.48|459.73|459.58|459.78|459.63|459.68|459.48|20
1757617200000|2025-09-11 19:00:00|459.78|459.63|459.78|459.58|459.83|459.63|459.68|459.48|36
1757617500000|2025-09-11 19:05:00|459.83|459.63|459.73|459.58|459.83|459.63|459.73|459.53|13
1757617800000|2025-09-11 19:10:00|459.78|459.63|459.83|459.68|459.88|459.68|459.78|459.63|9
1757618100000|2025-09-11 19:15:00|459.88|459.73|459.98|459.78|459.98|459.78|459.88|459.68|18
1757618400000|2025-09-11 19:20:00|459.93|459.73|459.88|459.73|459.98|459.78|459.88|459.68|14
1757618700000|2025-09-11 19:25:00|459.93|459.68|459.73|459.53|459.93|459.68|459.68|459.53|48
1757619000000|2025-09-11 19:30:00|459.78|459.58|459.98|459.83|460.08|459.88|459.78|459.53|72
1757619300000|2025-09-11 19:35:00|460.03|459.88|459.98|459.78|460.03|459.88|459.93|459.73|66
1757619600000|2025-09-11 19:40:00|459.93|459.83|459.88|459.73|460.03|459.83|459.88|459.73|47
1757619900000|2025-09-11 19:45:00|459.93|459.68|459.93|459.78|459.93|459.78|459.83|459.68|40
1757620200000|2025-09-11 19:50:00|459.88|459.73|459.88|459.73|460.08|459.93|459.88|459.68|67
1757620500000|2025-09-11 19:55:00|459.83|459.68|459.78|459.58|459.93|459.73|459.68|459.53|68
1757620800000|2025-09-11 20:00:00|459.73|459.63|459.83|459.63|459.83|459.63|459.68|459.53|9
1757621100000|2025-09-11 20:05:00|459.88|459.68|459.93|459.73|459.93|459.73|459.88|459.63|1
1757621700000|2025-09-11 20:15:00|459.98|459.78|459.98|459.78|459.98|459.78|459.98|459.78|0
1757622000000|2025-09-11 20:20:00|459.93|459.83|459.83|459.63|459.93|459.83|459.78|459.58|16
1757622600000|2025-09-11 20:30:00|459.78|459.68|459.88|459.68|459.88|459.68|459.78|459.68|5
1757622900000|2025-09-11 20:35:00|459.83|459.63|459.88|459.68|459.88|459.68|459.83|459.63|1
1757623200000|2025-09-11 20:40:00||459.63||459.63||459.63||459.63|0
1757623500000|2025-09-11 20:45:00|459.83|459.68|459.88|459.68|459.88|459.68|459.83|459.63|0
1757623800000|2025-09-11 20:50:00|459.93|459.73|460.18|459.83|460.18|459.83|459.93|459.68|0
1757624100000|2025-09-11 20:55:00|460.13|459.73|460.03|459.73|460.13|459.73|460.03|459.73|3
1757624400000|2025-09-11 21:00:00|459.98|459.68|460.28|459.68|460.28|459.68|459.98|459.68|0
1757624700000|2025-09-11 21:05:00|460.08||460.08||460.08||460.08||0
1757625000000|2025-09-11 21:10:00|460.03|459.43|460.23|459.63|460.23|459.63|460.03|459.43|0
1757626200000|2025-09-11 21:30:00|460.33|459.73|460.33|459.73|460.33|459.73|460.33|459.73|0
1757626500000|2025-09-11 21:35:00|460.23|459.63|460.23|459.63|460.33|459.73|460.23|459.63|0
1757627100000|2025-09-11 21:45:00|460.33|459.73|460.33|459.73|460.33|459.73|460.23|459.63|0
1757627700000|2025-09-11 21:55:00|460.43|459.83|460.33|459.73|460.43|459.83|460.33|459.73|0
1757628000000|2025-09-11 22:00:00|460.23|459.63|460.23|459.63|460.33|459.73|460.23|459.63|0
1757628300000|2025-09-11 22:05:00|460.33|459.73|460.33|459.73|460.33|459.73|460.23|459.63|0
1757628600000|2025-09-11 22:10:00|460.23|459.63|460.23|459.63|460.33|459.73|460.23|459.63|0
1757629200000|2025-09-11 22:20:00|460.13|459.53|460.23|459.63|460.23|459.63|460.13|459.53|0
1757629800000|2025-09-11 22:30:00|460.13|459.53|460.13|459.53|460.23|459.63|460.13|459.53|0
1757630100000|2025-09-11 22:35:00|460.23|459.63|460.13|459.53|460.23|459.63|460.13|459.53|0
1757630700000|2025-09-11 22:45:00|460.23|459.63|460.13|459.53|460.23|459.63|460.13|459.53|0
1757631000000|2025-09-11 22:50:00|460.23|459.63|460.23|459.63|460.23|459.63|460.13|459.53|0
1757631900000|2025-09-11 23:05:00|460.13|459.53|460.13|459.53|460.13|459.53|460.13|459.53|0
1757632200000|2025-09-11 23:10:00|460.23|459.63|460.23|459.63|460.23|459.63|460.23|459.63|0
1757632800000|2025-09-11 23:20:00|460.33|459.73|460.33|459.73|460.33|459.73|460.23|459.63|0
1757633100000|2025-09-11 23:25:00|460.23|459.63|460.23|459.63|460.23|459.63|460.23|459.63|0
1757633400000|2025-09-11 23:30:00|460.33|459.73|460.33|459.73|460.33|459.73|460.23|459.63|0
1757633700000|2025-09-11 23:35:00|460.23|459.63|460.23|459.63|460.23|459.63|460.23|459.63|0
1757634600000|2025-09-11 23:50:00|460.33|459.73|460.23|459.63|460.33|459.73|460.23|459.63|0
1757634900000|2025-09-11 23:55:00|460.33|459.73|460.23|459.63|460.33|459.73|460.23|459.63|0
1757635200000|2025-09-12 00:00:00|460.13|459.53|460.23|459.63|460.23|459.63|460.13|459.53|0
1757635500000|2025-09-12 00:05:00|460.13|459.53|460.23|459.63|460.23|459.63|460.13|459.53|0
1757635800000|2025-09-12 00:10:00|460.13|459.53|460.23|459.63|460.23|459.63|460.13|459.53|0
1757637000000|2025-09-12 00:30:00|459.98|459.33|459.98|459.83|460.33|460.18|459.48|459.33|493
1757637300000|2025-09-12 00:35:00|459.93|459.78|460.38|460.23|460.38|460.23|459.83|459.63|212
1757637600000|2025-09-12 00:40:00|460.33|460.18|460.43|460.28|460.53|460.38|460.13|459.98|255
1757637900000|2025-09-12 00:45:00|460.48|460.33|461.08|460.88|461.13|460.98|460.43|460.28|276
1757638200000|2025-09-12 00:50:00|461.03|460.93|461.03|460.88|461.08|460.93|460.88|460.73|226
1757638500000|2025-09-12 00:55:00|461.08|460.93|460.88|460.73|461.23|461.08|460.78|460.63|232
1757638800000|2025-09-12 01:00:00|460.98|460.83|459.48|459.28|461.03|460.88|459.33|459.13|764
1757639100000|2025-09-12 01:05:00|459.53|459.33|459.48|459.33|459.63|459.48|459.23|459.08|192
1757639400000|2025-09-12 01:10:00|459.53|459.38|459.38|459.23|459.83|459.63|459.38|459.23|169
1757639700000|2025-09-12 01:15:00|459.43|459.28|459.43|459.23|459.48|459.28|459.28|459.13|202
1757640000000|2025-09-12 01:20:00|459.38|459.13|458.43|458.28|459.43|459.23|458.43|458.28|179
1757640300000|2025-09-12 01:25:00|458.38|458.23|458.43|458.28|458.48|458.28|458.03|457.88|144
1757640600000|2025-09-12 01:30:00|458.38|458.18|458.13|457.93|458.43|458.23|457.88|457.68|125
1757640900000|2025-09-12 01:35:00|458.18|457.98|458.03|457.83|458.23|458.08|457.83|457.68|140
1757641200000|2025-09-12 01:40:00|457.98|457.78|457.83|457.63|458.08|457.88|457.83|457.63|94
1757641500000|2025-09-12 01:45:00|457.78|457.58|457.93|457.78|458.03|457.83|457.73|457.53|83
1757641800000|2025-09-12 01:50:00|457.98|457.83|457.73|457.58|457.98|457.83|457.68|457.53|73
1757642100000|2025-09-12 01:55:00|457.78|457.63|457.63|457.43|457.98|457.78|457.58|457.38|85
1757642400000|2025-09-12 02:00:00|457.58|457.38|457.79|457.59|457.79|457.64|457.58|457.38|70
1757642700000|2025-09-12 02:05:00|457.74|457.54|457.59|457.44|457.79|457.64|457.54|457.39|106
1757643000000|2025-09-12 02:10:00|457.64|457.49|457.44|457.29|457.74|457.54|457.44|457.29|82
1757643300000|2025-09-12 02:15:00|457.39|457.24|457.19|457.04|457.49|457.34|457.14|456.99|128
1757643600000|2025-09-12 02:20:00|457.24|457.09|456.79|456.64|457.34|457.14|456.79|456.64|139
1757643900000|2025-09-12 02:25:00|456.84|456.74|457.14|456.99|457.19|456.99|456.84|456.74|116
1757644200000|2025-09-12 02:30:00|457.09|456.94|456.69|456.54|457.09|456.94|456.59|456.44|128
1757644500000|2025-09-12 02:35:00|456.64|456.49|456.69|456.49|456.74|456.59|456.54|456.39|153
1757644800000|2025-09-12 02:40:00|456.64|456.54|456.74|456.59|456.84|456.69|456.59|456.44|140
1757645100000|2025-09-12 02:45:00|456.69|456.54|456.59|456.44|456.79|456.59|456.59|456.44|82
1757645400000|2025-09-12 02:50:00|456.64|456.39|456.49|456.34|456.64|456.39|456.44|456.29|93
1757645700000|2025-09-12 02:55:00|456.54|456.39|456.69|456.54|456.84|456.64|456.54|456.39|80
1757646000000|2025-09-12 03:00:00|456.79|456.59|456.39|456.19|456.79|456.59|456.34|456.19|101
1757646300000|2025-09-12 03:05:00|456.34|456.24|456.39|456.24|456.44|456.29|456.29|456.14|85
1757646600000|2025-09-12 03:10:00|456.44|456.29|456.54|456.39|456.64|456.49|456.39|456.24|63
1757646900000|2025-09-12 03:15:00|456.49|456.34|456.54|456.39|456.54|456.39|456.49|456.29|40
1757647200000|2025-09-12 03:20:00|456.49|456.34|456.44|456.29|456.49|456.34|456.39|456.19|67
1757647500000|2025-09-12 03:25:00|456.49|456.34|456.64|456.49|456.69|456.49|456.44|456.24|52
1757647800000|2025-09-12 03:30:00|456.69|456.54|456.64|456.49|456.74|456.54|456.59|456.39|60
1757648100000|2025-09-12 03:35:00|456.59|456.44|456.49|456.34|456.59|456.44|456.44|456.29|62
1757648400000|2025-09-12 03:40:00|456.54|456.39|456.54|456.39|456.59|456.44|456.39|456.24|71
1757648700000|2025-09-12 03:45:00|456.59|456.44|456.54|456.39|456.69|456.54|456.54|456.39|38
1757649000000|2025-09-12 03:50:00|456.59|456.34|456.64|456.44|456.69|456.49|456.49|456.34|53
1757649300000|2025-09-12 03:55:00|456.69|456.49|456.74|456.59|456.79|456.64|456.64|456.44|23
1757649600000|2025-09-12 04:00:00|456.79|456.64|456.54|456.39|456.79|456.64|456.54|456.39|56
1757649900000|2025-09-12 04:05:00|456.49|456.34|456.49|456.34|456.69|456.54|456.49|456.34|50
1757650200000|2025-09-12 04:10:00|456.54|456.39|456.54|456.34|456.59|456.44|456.49|456.34|46
1757650500000|2025-09-12 04:15:00|456.49|456.29|456.44|456.29|456.54|456.34|456.44|456.29|79
1757650800000|2025-09-12 04:20:00|456.39|456.24|456.39|456.24|456.49|456.29|456.34|456.19|96
1757651100000|2025-09-12 04:25:00|456.34|456.19|456.49|456.34|456.54|456.39|456.29|456.14|91
1757651400000|2025-09-12 04:30:00|456.54|456.39|456.59|456.44|456.59|456.44|456.44|456.29|62
1757651700000|2025-09-12 04:35:00|456.54|456.39|456.64|456.44|456.64|456.49|456.54|456.34|30
1757652000000|2025-09-12 04:40:00|456.59|456.39|456.49|456.34|456.59|456.39|456.49|456.34|24
1757652300000|2025-09-12 04:45:00|456.44|456.29|456.44|456.29|456.49|456.29|456.39|456.24|30
1757652600000|2025-09-12 04:50:00|456.49|456.34|456.59|456.44|456.64|456.44|456.49|456.34|56
1757652900000|2025-09-12 04:55:00|456.54|456.39|456.44|456.29|456.54|456.39|456.34|456.19|88
1757653200000|2025-09-12 05:00:00|456.49|456.24|456.39|456.19|456.54|456.34|456.19|455.99|158
1757653500000|2025-09-12 05:05:00|456.34|456.24|456.24|456.04|456.34|456.24|456.09|455.89|125
1757653800000|2025-09-12 05:10:00|456.19|455.99|456.34|456.14|456.34|456.19|456.14|455.99|30
1757654100000|2025-09-12 05:15:00|456.29|456.19|456.49|456.34|456.49|456.34|456.29|456.14|59
1757654400000|2025-09-12 05:20:00|456.44|456.29|456.54|456.39|456.54|456.39|456.44|456.29|47
1757654700000|2025-09-12 05:25:00|456.59|456.34|456.69|456.49|456.69|456.54|456.54|456.34|96
1757655000000|2025-09-12 05:30:00|456.64|456.54|456.44|456.29|456.79|456.59|456.44|456.29|134
1757655300000|2025-09-12 05:35:00|456.39|456.24|456.39|456.24|456.54|456.39|456.39|456.19|101
1757655600000|2025-09-12 05:40:00|456.44|456.29|456.44|456.24|456.44|456.29|456.29|456.14|83
1757655900000|2025-09-12 05:45:00|456.39|456.29|456.44|456.29|456.54|456.34|456.29|456.14|77
1757656200000|2025-09-12 05:50:00|456.49|456.34|456.29|456.14|456.49|456.34|456.24|456.09|38
1757656500000|2025-09-12 05:55:00|456.19|456.09|456.29|456.14|456.29|456.14|456.19|456.04|112
1757656800000|2025-09-12 06:00:00|456.34|456.19|456.29|456.14|456.44|456.29|456.19|456.04|117
1757657100000|2025-09-12 06:05:00|456.24|456.09|456.44|456.29|456.54|456.39|456.19|456.04|160
1757657400000|2025-09-12 06:10:00|456.49|456.34|456.44|456.29|456.54|456.39|456.34|456.19|148
1757657700000|2025-09-12 06:15:00|456.49|456.34|456.54|456.39|456.64|456.49|456.39|456.19|119
1757658000000|2025-09-12 06:20:00|456.49|456.34|456.29|456.14|456.49|456.34|456.29|456.14|87
1757658300000|2025-09-12 06:25:00|456.24|456.09|456.34|456.19|456.34|456.19|456.24|456.09|64
1757658600000|2025-09-12 06:30:00|456.39|456.24|456.24|456.09|456.39|456.24|456.24|456.09|44
1757658900000|2025-09-12 06:35:00|456.19|456.04|456.24|456.09|456.29|456.14|456.19|456.04|73
1757659200000|2025-09-12 06:40:00|456.19|456.04|456.24|456.09|456.29|456.14|456.19|456.04|99
1757659500000|2025-09-12 06:45:00|456.29|456.14|456.34|456.19|456.34|456.19|456.24|456.09|68
1757659800000|2025-09-12 06:50:00|456.39|456.24|456.39|456.24|456.39|456.24|456.34|456.19|61
1757660100000|2025-09-12 06:55:00|456.44|456.29|456.64|456.49|456.64|456.49|456.44|456.29|66
1757660400000|2025-09-12 07:00:00|456.69|456.44|456.74|456.59|456.79|456.59|456.59|456.44|117
1757660700000|2025-09-12 07:05:00|456.84|456.64|456.59|456.44|456.89|456.69|456.54|456.34|168
1757661000000|2025-09-12 07:10:00|456.54|456.39|456.44|456.29|456.64|456.49|456.44|456.29|122
1757661300000|2025-09-12 07:15:00|456.39|456.24|456.34|456.19|456.39|456.24|456.24|456.09|93
1757661600000|2025-09-12 07:20:00|456.29|456.14|456.39|456.24|456.54|456.39|456.29|456.14|153
1757661900000|2025-09-12 07:25:00|456.44|456.29|456.39|456.24|456.49|456.29|456.39|456.24|59
1757662200000|2025-09-12 07:30:00|456.34|456.19|456.24|456.09|456.34|456.19|456.19|456.04|108
1757662500000|2025-09-12 07:35:00|456.29|456.14|456.39|456.24|456.39|456.24|456.24|456.09|54
1757662800000|2025-09-12 07:40:00|456.34|456.19|456.09|455.94|456.34|456.19|456.09|455.94|115
1757663100000|2025-09-12 07:45:00|456.14|456.04|456.34|456.19|456.34|456.19|456.14|456.04|65
1757663400000|2025-09-12 07:50:00|456.39|456.24|456.34|456.19|456.44|456.29|456.29|456.14|95
1757663700000|2025-09-12 07:55:00|456.29|456.14|456.24|456.09|456.29|456.14|456.19|456.04|65
1757664000000|2025-09-12 08:00:00|456.19|456.04|456.19|456.04|456.39|456.24|456.19|456.04|107
1757664300000|2025-09-12 08:05:00|456.24|456.09|455.99|455.84|456.29|456.14|455.99|455.84|104
1757664600000|2025-09-12 08:10:00|456.04|455.89|455.84|455.69|456.04|455.89|455.84|455.69|131
1757664900000|2025-09-12 08:15:00|455.79|455.64|455.84|455.64|455.84|455.69|455.64|455.49|171
1757665200000|2025-09-12 08:20:00|455.79|455.69|455.84|455.69|455.89|455.74|455.74|455.59|141
1757665500000|2025-09-12 08:25:00|455.89|455.74|455.94|455.79|455.99|455.84|455.89|455.69|83
1757665800000|2025-09-12 08:30:00|455.89|455.74|455.94|455.79|455.94|455.79|455.89|455.74|45
1757666100000|2025-09-12 08:35:00|455.89|455.74|455.84|455.69|455.94|455.79|455.84|455.69|95
1757666400000|2025-09-12 08:40:00|455.79|455.64|455.89|455.74|455.89|455.74|455.79|455.64|77
1757666700000|2025-09-12 08:45:00|455.94|455.79|455.84|455.69|456.09|455.94|455.79|455.64|260
1757667000000|2025-09-12 08:50:00|455.89|455.74|455.84|455.69|455.89|455.74|455.84|455.69|72
1757667300000|2025-09-12 08:55:00|455.89|455.74|455.94|455.79|455.99|455.84|455.84|455.64|302
1757667600000|2025-09-12 09:00:00|455.89|455.74|456.09|455.94|456.09|455.94|455.84|455.69|392
1757667900000|2025-09-12 09:05:00|456.19|456.04|456.14|455.99|456.29|456.14|456.14|455.99|194
1757668200000|2025-09-12 09:10:00|456.09|455.94|456.24|456.09|456.24|456.09|456.04|455.89|138
1757668500000|2025-09-12 09:15:00|456.19|456.04|456.29|456.14|456.44|456.24|456.19|456.04|183
1757668800000|2025-09-12 09:20:00|456.54|455.94|456.64|456.04|456.64|456.04|456.54|455.94|0
1757669100000|2025-09-12 09:25:00|||||||||23
1757669700000|2025-09-12 09:35:00|456.54|455.94|456.64|456.04|456.64|456.04|456.54|455.94|7
1757670000000|2025-09-12 09:40:00|456.54|455.94|456.64|456.04|456.64|456.04|456.54|455.94|24
1757670300000|2025-09-12 09:45:00|||||||||4
1757670600000|2025-09-12 09:50:00|456.74|456.14|456.64|456.04|456.74|456.14|456.64|456.04|6
1757670900000|2025-09-12 09:55:00|455.99|455.79|455.94|455.79|455.99|455.79|455.89|455.69|17
1757671200000|2025-09-12 10:00:00|455.89|455.74|455.94|455.74|455.94|455.79|455.84|455.69|16
1757671500000|2025-09-12 10:05:00|455.89|455.79|455.89|455.69|455.99|455.84|455.89|455.69|19
1757671800000|2025-09-12 10:10:00|455.84|455.64|455.84|455.69|455.89|455.69|455.79|455.64|10
1757672100000|2025-09-12 10:15:00|455.94|455.74|455.84|455.69|455.99|455.79|455.84|455.64|28
1757672400000|2025-09-12 10:20:00|455.94|455.64|455.94|455.79|455.94|455.79|455.94|455.64|11
1757672700000|2025-09-12 10:25:00|455.99|455.84|455.89|455.74|456.04|455.89|455.89|455.74|23
1757673000000|2025-09-12 10:30:00|455.94|455.79|456.04|455.89|456.04|455.89|455.94|455.79|14
1757673300000|2025-09-12 10:35:00|456.09||456.04||456.09||456.04||6
1757673600000|2025-09-12 10:40:00|455.99|455.84|455.99|455.84|455.99|455.84|455.99|455.84|8
1757673900000|2025-09-12 10:45:00|456.04|455.89|456.04|455.89|456.09|455.94|455.99|455.84|18
1757674200000|2025-09-12 10:50:00|456.09|455.84|456.04|455.89|456.09|455.94|456.04|455.84|12
1757674500000|2025-09-12 10:55:00|456.09|455.94|456.09|455.94|456.09|455.94|456.04|455.89|18
1757674800000|2025-09-12 11:00:00|456.04|455.89|456.04|455.89|456.09|455.94|456.04|455.89|12
1757675100000|2025-09-12 11:05:00|455.99|455.84|455.94|455.79|455.99|455.84|455.89|455.74|32
1757675400000|2025-09-12 11:10:00|455.99|455.84|455.89|455.74|456.04|455.84|455.89|455.74|22
1757675700000|2025-09-12 11:15:00|455.84|455.69|455.79|455.64|455.89|455.74|455.74|455.59|71
1757676000000|2025-09-12 11:20:00|455.74|455.59|455.84|455.69|455.84|455.69|455.74|455.59|18
1757676300000|2025-09-12 11:25:00|455.89|455.74|455.94|455.79|455.94|455.79|455.89|455.74|8
1757676600000|2025-09-12 11:30:00|455.89|455.74|455.84|455.69|455.94|455.79|455.84|455.69|16
1757676900000|2025-09-12 11:35:00|455.89|455.74|455.94|455.79|455.94|455.79|455.89|455.74|16
1757677200000|2025-09-12 11:40:00|456.04|455.74|455.94|455.79|456.04|455.84|455.94|455.74|37
1757677500000|2025-09-12 11:45:00|455.99|455.84|455.94|455.79|455.99|455.84|455.94|455.79|21
1757677800000|2025-09-12 11:50:00|455.89|455.74|455.84|455.69|455.89|455.74|455.84|455.64|21
1757678100000|2025-09-12 11:55:00|455.89|455.74|455.89|455.74|455.89|455.74|455.84|455.69|17
1757678400000|2025-09-12 12:00:00|455.84|455.69|455.69|455.54|455.84|455.74|455.69|455.49|34
1757678700000|2025-09-12 12:05:00|455.74|455.59|455.79|455.59|455.79|455.64|455.64|455.49|17
1757679000000|2025-09-12 12:10:00|455.74|455.54|455.74|455.59|455.74|455.59|455.69|455.54|13
1757679300000|2025-09-12 12:15:00|455.79|455.64|455.69|455.54|455.79|455.64|455.69|455.54|22
1757679600000|2025-09-12 12:20:00|455.74|455.59|455.69|455.54|455.74|455.59|455.69|455.54|29
1757679900000|2025-09-12 12:25:00|455.64|455.49|455.74|455.59|455.74|455.59|455.54|455.39|51
1757680200000|2025-09-12 12:30:00|455.69|455.54|455.44|455.29|455.69|455.54|455.34|455.19|24
1757680500000|2025-09-12 12:35:00|455.49|455.24|455.39|455.24|455.49|455.29|455.19|454.99|35
1757680800000|2025-09-12 12:40:00|455.44|455.19|455.64|455.49|455.64|455.49|455.44|455.19|15
1757681100000|2025-09-12 12:45:00|455.69|455.44|455.59|455.44|455.69|455.54|455.59|455.39|31
1757681400000|2025-09-12 12:50:00|455.64|455.49|455.69|455.54|455.79|455.59|455.64|455.49|29
1757681700000|2025-09-12 12:55:00|455.64|455.49|455.54|455.39|455.64|455.54|455.54|455.34|10
1757682000000|2025-09-12 13:00:00|455.49|455.34|455.59|455.44|455.59|455.44|455.49|455.34|18
1757682300000|2025-09-12 13:05:00|455.64|455.49|455.79|455.59|455.79|455.64|455.59|455.44|22
1757682600000|2025-09-12 13:10:00|455.74|455.64|455.74|455.59|455.84|455.69|455.74|455.59|12
1757682900000|2025-09-12 13:15:00|455.79|455.64|455.79|455.64|455.84|455.69|455.79|455.64|29
1757683200000|2025-09-12 13:20:00|455.74|455.59|455.79|455.64|455.79|455.64|455.74|455.59|17
1757683500000|2025-09-12 13:25:00|455.84|455.69|455.59|455.39|455.94|455.74|455.54|455.39|55
1757683800000|2025-09-12 13:30:00|455.54|455.34|455.59|455.39|455.64|455.49|455.24|454.99|65
1757684100000|2025-09-12 13:35:00|455.54|455.44|456.04|455.79|456.04|455.79|455.49|455.29|38
1757684400000|2025-09-12 13:40:00|455.99|455.74|455.79|455.59|456.04|455.79|455.79|455.59|22
1757684700000|2025-09-12 13:45:00|455.69|455.54|455.89|455.74|455.94|455.74|455.64|455.49|64
1757685000000|2025-09-12 13:50:00|455.84|455.69|455.89|455.74|456.04|455.89|455.84|455.69|71
1757685300000|2025-09-12 13:55:00|455.94|455.79|455.54|455.14|455.94|455.79|455.54|455.14|35
1757685600000|2025-09-12 14:00:00|455.49|455.09|455.59|455.39|455.64|455.39|455.34|454.99|54
1757685900000|2025-09-12 14:05:00|455.54|455.49|455.84|455.59|455.89|455.69|455.54|455.49|37
1757686200000|2025-09-12 14:10:00|455.79|455.54|455.49|455.29|455.79|455.54|455.44|455.29|44
1757686500000|2025-09-12 14:15:00|455.44|455.34|455.69|455.54|455.74|455.54|455.44|455.29|103
1757686800000|2025-09-12 14:20:00|455.74|455.59|455.79|455.59|455.84|455.69|455.59|455.44|73
1757687100000|2025-09-12 14:25:00|455.74|455.64|455.69|455.49|455.79|455.64|455.54|455.34|56
1757687400000|2025-09-12 14:30:00|455.74|455.54|455.69|455.44|455.79|455.59|455.64|455.44|30
1757687700000|2025-09-12 14:35:00|455.64|455.49|455.74|455.59|455.79|455.59|455.64|455.44|84
1757688000000|2025-09-12 14:40:00|455.79|455.64|455.84|455.69|455.84|455.69|455.59|455.44|104
1757688300000|2025-09-12 14:45:00|455.89|455.74|456.09|455.94|456.09|455.94|455.84|455.64|46
1757688600000|2025-09-12 14:50:00|456.04|455.89|456.19|455.99|456.19|456.04|455.94|455.79|75
1757688900000|2025-09-12 14:55:00|456.24|456.04|456.34|456.19|456.34|456.19|456.19|455.99|47
1757689200000|2025-09-12 15:00:00|456.29|456.14|456.39|456.24|456.54|456.39|456.29|456.14|86
1757689500000|2025-09-12 15:05:00|456.34|456.19|456.44|456.29|456.64|456.44|456.34|456.14|59
1757689800000|2025-09-12 15:10:00|456.54|456.34|456.44|456.29|456.54|456.34|456.19|456.04|58
1757690100000|2025-09-12 15:15:00|456.49|456.34|456.54|456.39|456.59|456.44|456.49|456.34|31
1757690400000|2025-09-12 15:20:00|456.49|456.34|456.64|456.49|456.64|456.49|456.39|456.24|82
1757690700000|2025-09-12 15:25:00|456.59|456.44|456.59|456.39|456.64|456.49|456.44|456.29|78
1757691000000|2025-09-12 15:30:00|456.54|456.34|456.44|456.29|456.54|456.34|456.39|456.24|55
1757691300000|2025-09-12 15:35:00|456.49|456.34|456.34|456.14|456.49|456.34|456.24|456.09|82
1757691600000|2025-09-12 15:40:00|456.39|456.19|456.29|456.14|456.39|456.24|456.29|456.14|47
1757691900000|2025-09-12 15:45:00|456.24|456.09|456.24|456.09|456.29|456.14|456.19|456.04|38
1757692200000|2025-09-12 15:50:00|456.29|456.14|456.34|456.19|456.34|456.19|456.29|456.14|21
1757692500000|2025-09-12 15:55:00|456.39|456.24|456.59|456.44|456.64|456.44|456.39|456.24|62
1757692800000|2025-09-12 16:00:00|456.64|456.49|456.79|456.64|456.79|456.64|456.59|456.44|62
1757693100000|2025-09-12 16:05:00|456.69|456.49|456.89|456.74|456.89|456.74|456.69|456.49|73
1757693400000|2025-09-12 16:10:00|456.94|456.79|456.94|456.79|456.94|456.79|456.89|456.74|54
1757693700000|2025-09-12 16:15:00|456.99|456.84|457.14|456.99|457.14|456.99|456.99|456.84|32
1757694000000|2025-09-12 16:20:00|457.19|457.04|457.39|457.19|457.44|457.29|457.14|456.99|95
1757694300000|2025-09-12 16:25:00|457.44|457.24|457.34|457.19|457.44|457.24|457.29|457.09|45
1757694600000|2025-09-12 16:30:00|457.39|457.14|457.19|457.04|457.39|457.24|457.19|457.04|28
1757694900000|2025-09-12 16:35:00|457.14|456.99|457.04|456.84|457.24|457.09|456.99|456.84|36
1757695200000|2025-09-12 16:40:00|456.99|456.79|457.09|456.89|457.14|456.89|456.99|456.79|17
1757695500000|2025-09-12 16:45:00|457.14|456.94|457.04|456.84|457.19|456.99|457.04|456.84|18
1757695800000|2025-09-12 16:50:00|457.09|456.89|457.14|456.99|457.14|456.99|456.94|456.79|14
1757696100000|2025-09-12 16:55:00|457.19|457.04|457.09|456.89|457.24|457.04|457.09|456.89|14
1757696400000|2025-09-12 17:00:00|457.04|456.94|456.89|456.74|457.14|456.99|456.89|456.69|14
1757696700000|2025-09-12 17:05:00|456.94|456.69|456.94|456.79|456.99|456.79|456.89|456.69|9
1757697000000|2025-09-12 17:10:00|456.99|456.74|457.04|456.89|457.04|456.89|456.94|456.74|21
1757697300000|2025-09-12 17:15:00|457.09|456.84|457.09|456.94|457.14|456.94|457.04|456.84|18
1757697600000|2025-09-12 17:20:00|457.14|456.89|457.14|456.94|457.14|456.99|457.04|456.84|14
1757697900000|2025-09-12 17:25:00|457.19|456.99|457.04|456.89|457.19|456.99|456.99|456.84|26
1757698200000|2025-09-12 17:30:00|457.09|456.84|457.14|456.94|457.19|456.99|457.09|456.84|11
1757698500000|2025-09-12 17:35:00|457.09|456.89|457.09|456.89|457.19|456.99|457.04|456.84|20
1757698800000|2025-09-12 17:40:00|457.14|456.94|457.14|456.99|457.24|457.04|457.09|456.89|34
1757699100000|2025-09-12 17:45:00|457.19|457.04|457.19|456.99|457.24|457.04|457.19|456.99|19
1757699400000|2025-09-12 17:50:00|457.14|457.04|457.14|456.99|457.19|457.04|457.14|456.99|7
1757699700000|2025-09-12 17:55:00|457.19|457.04|457.14|456.99|457.19|457.04|457.14|456.99|16
1757700000000|2025-09-12 18:00:00|457.09|456.94|457.29|457.09|457.34|457.14|457.09|456.89|31
1757700300000|2025-09-12 18:05:00|457.34|457.14|457.44|457.29|457.49|457.34|457.29|457.09|21
1757700600000|2025-09-12 18:10:00|457.39|457.24|457.44|457.29|457.49|457.34|457.39|457.24|8
1757700900000|2025-09-12 18:15:00|457.39|457.24|457.39|457.24|457.49|457.29|457.39|457.19|24
1757701200000|2025-09-12 18:20:00|457.34|457.19|457.34|457.19|457.44|457.24|457.24|457.09|51
1757701500000|2025-09-12 18:25:00|457.39|457.14|457.34|457.19|457.39|457.24|457.29|457.14|22
1757701800000|2025-09-12 18:30:00|457.39|457.14|457.39|457.24|457.54|457.39|457.34|457.14|30
1757702100000|2025-09-12 18:35:00|457.44|457.19|457.49|457.34|457.54|457.39|457.39|457.19|38
1757702400000|2025-09-12 18:40:00|457.44|457.29|457.54|457.39|457.54|457.39|457.44|457.29|17
1757702700000|2025-09-12 18:45:00|457.59|457.34|457.54|457.39|457.59|457.39|457.44|457.24|28
1757703000000|2025-09-12 18:50:00|457.59|457.44|457.59|457.44|457.64|457.49|457.59|457.39|24
1757703300000|2025-09-12 18:55:00|457.64|457.49|457.54|457.39|457.64|457.49|457.54|457.39|25
1757703600000|2025-09-12 19:00:00|457.49|457.34|457.44|457.29|457.49|457.34|457.34|457.19|14
1757703900000|2025-09-12 19:05:00|457.39|457.24|457.44|457.29|457.49|457.34|457.39|457.19|8
1757704200000|2025-09-12 19:10:00|457.49|457.34|457.24|457.09|457.49|457.34|457.24|457.09|27
1757704500000|2025-09-12 19:15:00|457.19|457.04|457.24|457.09|457.29|457.09|457.19|457.04|12
1757704800000|2025-09-12 19:20:00|457.29|457.04|457.29|457.14|457.39|457.19|457.29|457.04|5
1757705100000|2025-09-12 19:25:00|457.34|457.09|457.24|457.04|457.34|457.14|457.19|456.99|2
1757705400000|2025-09-12 19:30:00|457.19|456.99|457.19|456.99|457.24|457.04|457.14|456.94|2
1757705700000|2025-09-12 19:35:00|457.24|457.04|457.09|456.89|457.29|457.04|457.04|456.84|4
1757706000000|2025-09-12 19:40:00|457.14|456.84|457.04|456.89|457.14|456.94|456.89|456.69|31
1757706300000|2025-09-12 19:45:00|456.99|456.84|456.99|456.79|457.04|456.89|456.79|456.64|51
1757706600000|2025-09-12 19:50:00|456.94|456.84|457.14|456.94|457.14|456.94|456.94|456.74|62
1757706900000|2025-09-12 19:55:00|457.19|456.99|456.79|456.59|457.24|457.04|456.74|456.54|69
1757707200000|2025-09-12 20:00:00|456.74|456.64|456.84|456.59|456.84|456.64|456.69|456.49|2
1757707500000|2025-09-12 20:05:00|456.79|456.64|456.79|456.59|456.79|456.64|456.79|456.59|1
1757708100000|2025-09-12 20:15:00|456.84||456.84||456.84||456.84||0
1757709600000|2025-09-12 20:40:00|456.89|456.64|456.89|456.64|456.89|456.69|456.89|456.59|3
1757709900000|2025-09-12 20:45:00|456.94|456.59|456.89|456.59|456.99|456.64|456.89|456.59|2
1757710200000|2025-09-12 20:50:00|456.84|456.54|456.74|456.54|456.84|456.54|456.74|456.44|1
1757710500000|2025-09-12 20:55:00|456.79|456.49|456.74|456.44|456.79|456.54|456.74|455.99|13
1757887200000|2025-09-14 22:00:00|456.34|455.74|456.44|455.84|456.44|455.84|456.34|455.74|0
1757887500000|2025-09-14 22:05:00|456.34|455.74|456.54|455.94|456.54|455.94|456.34|455.74|0
1757888100000|2025-09-14 22:15:00|456.64|456.04|456.64|456.04|456.64|456.04|456.54|455.94|0
1757888400000|2025-09-14 22:20:00|456.54|455.94|456.54|455.94|456.64|456.04|456.54|455.94|0
1757888700000|2025-09-14 22:25:00|456.64|456.04|456.64|456.04|456.64|456.04|456.54|455.94|0
1757889000000|2025-09-14 22:30:00|456.54|455.94|456.64|456.04|456.64|456.04|456.54|455.94|0
1757889300000|2025-09-14 22:35:00|456.54|455.94|456.64|456.04|456.64|456.04|456.54|455.94|0
1757890200000|2025-09-14 22:50:00|456.54|455.94|456.64|456.04|456.64|456.04|456.54|455.94|0
1757890500000|2025-09-14 22:55:00|456.54|455.94|456.64|456.04|456.64|456.04|456.54|455.94|0
1757891100000|2025-09-14 23:05:00|456.54|455.94|456.54|455.94|456.54|455.94|456.54|455.94|0
1757892300000|2025-09-14 23:25:00|456.44|455.84|456.44|455.84|456.44|455.84|456.44|455.84|0
1757892600000|2025-09-14 23:30:00|456.54|455.94|456.44|455.84|456.54|455.94|456.44|455.84|0
1757892900000|2025-09-14 23:35:00|456.34|455.74|456.44|455.84|456.44|455.84|456.34|455.74|0
1757893200000|2025-09-14 23:40:00|456.34|455.74|456.44|455.84|456.44|455.84|456.34|455.74|0
1757894100000|2025-09-14 23:55:00|456.48|455.88|456.48|455.88|456.48|455.88|456.48|455.88|0
1757894700000|2025-09-15 00:05:00|456.38|455.78|456.48|455.88|456.48|455.88|456.38|455.78|0
1757895300000|2025-09-15 00:15:00|456.38|455.78|456.48|455.88|456.48|455.88|456.38|455.78|0
1757895600000|2025-09-15 00:20:00|456.38|455.78|456.38|455.78|456.48|455.88|456.38|455.78|0
1757896200000|2025-09-15 00:30:00|457.08|456.88|458.33|458.13|458.83|458.68|456.68|456.38|639
1757896500000|2025-09-15 00:35:00|458.38|458.18|457.98|457.83|458.53|458.28|457.93|457.78|188
1757896800000|2025-09-15 00:40:00|457.93|457.78|457.68|457.48|457.93|457.83|457.58|457.38|108
1757897100000|2025-09-15 00:45:00|457.63|457.43|457.48|457.33|457.68|457.48|457.48|457.33|118
1757897400000|2025-09-15 00:50:00|457.53|457.28|457.18|457.03|457.53|457.38|457.18|457.03|154
1757897700000|2025-09-15 00:55:00|457.13|456.93|457.03|456.88|457.23|457.08|457.03|456.88|120
1757898000000|2025-09-15 01:00:00|456.98|456.83|456.98|456.78|456.98|456.83|456.08|455.88|604
1757898300000|2025-09-15 01:05:00|457.08|456.83|457.18|457.03|457.28|457.13|456.98|456.78|278
1757898600000|2025-09-15 01:10:00|457.13|456.98|457.08|456.93|457.43|457.23|456.98|456.83|287
1757898900000|2025-09-15 01:15:00|457.03|456.88|456.83|456.68|457.03|456.88|456.73|456.58|183
1757899200000|2025-09-15 01:20:00|456.88|456.73|456.68|456.53|456.98|456.83|456.53|456.38|217
1757899500000|2025-09-15 01:25:00|456.73|456.58|456.48|456.33|456.73|456.58|456.43|456.23|202
1757899800000|2025-09-15 01:30:00|456.63|456.48|456.48|456.33|456.73|456.58|456.48|456.33|155
1757900100000|2025-09-15 01:35:00|456.63|456.43|456.88|456.73|456.98|456.83|456.63|456.43|154
1757900400000|2025-09-15 01:40:00|456.93|456.78|456.73|456.58|456.93|456.78|456.58|456.43|127
1757900700000|2025-09-15 01:45:00|456.78|456.63|456.68|456.48|456.93|456.78|456.63|456.48|88
1757901000000|2025-09-15 01:50:00|456.63|456.53|456.83|456.63|456.93|456.78|456.63|456.48|67
1757901300000|2025-09-15 01:55:00|456.78|456.68|456.83|456.63|456.98|456.83|456.73|456.58|81
1757901600000|2025-09-15 02:00:00|456.78|456.58|457.13|456.98|457.18|456.98|456.73|456.58|103
1757901900000|2025-09-15 02:05:00|457.08|456.93|457.23|457.08|457.38|457.18|457.08|456.93|77
1757902200000|2025-09-15 02:10:00|457.18|457.03|457.23|457.03|457.33|457.18|457.08|456.93|154
1757902500000|2025-09-15 02:15:00|457.18|457.08|457.38|457.23|457.38|457.23|457.18|457.03|84
1757902800000|2025-09-15 02:20:00|457.33|457.18|457.33|457.18|457.48|457.33|457.23|457.08|130
1757903100000|2025-09-15 02:25:00|457.38|457.23|457.23|457.08|457.48|457.28|457.13|456.98|101
1757903400000|2025-09-15 02:30:00|457.33|457.13|457.08|456.88|457.43|457.28|457.03|456.88|148
1757903700000|2025-09-15 02:35:00|457.03|456.83|457.13|456.98|457.18|456.98|457.03|456.83|89
1757904000000|2025-09-15 02:40:00|457.08|456.93|457.08|456.93|457.13|456.98|457.03|456.88|68
1757904300000|2025-09-15 02:45:00|457.18|456.98|457.28|457.13|457.28|457.13|457.08|456.93|86
1757904600000|2025-09-15 02:50:00|457.38|457.18|457.38|457.18|457.38|457.23|457.13|456.93|118
1757904900000|2025-09-15 02:55:00|457.33|457.13|457.13|456.98|457.33|457.18|457.03|456.88|85
1757905200000|2025-09-15 03:00:00|457.08|456.93|457.18|457.03|457.18|457.03|457.08|456.93|50
1757905500000|2025-09-15 03:05:00|457.13|456.98|457.08|456.93|457.18|457.03|457.03|456.88|93
1757905800000|2025-09-15 03:10:00||456.88||456.93||456.93||456.88|27
1757906100000|2025-09-15 03:15:00|457.03|456.88|456.98|456.78|457.08|456.93|456.88|456.73|130
1757906400000|2025-09-15 03:20:00|456.93|456.83|456.93|456.78|456.98|456.83|456.88|456.73|51
1757906700000|2025-09-15 03:25:00|456.98|456.73|456.93|456.78|457.08|456.93|456.93|456.73|52
1757907000000|2025-09-15 03:30:00|456.88|456.73|456.88|456.73|456.93|456.73|456.83|456.63|72
1757907300000|2025-09-15 03:35:00|456.83|456.68|456.83|456.68|456.83|456.73|456.78|456.63|67
1757907600000|2025-09-15 03:40:00|456.88|456.73|456.93|456.78|456.98|456.83|456.83|456.68|53
1757907900000|2025-09-15 03:45:00|456.98|456.83|456.93|456.73|456.98|456.83|456.88|456.73|61
1757908200000|2025-09-15 03:50:00|456.98|456.78|457.03|456.88|457.03|456.88|456.93|456.73|41
1757908500000|2025-09-15 03:55:00|456.93|456.78|456.98|456.83|457.08|456.93|456.93|456.78|85
1757908800000|2025-09-15 04:00:00|456.93|456.78|456.83|456.68|457.03|456.83|456.78|456.63|67
1757909100000|2025-09-15 04:05:00|456.78|456.63|456.68|456.53|456.78|456.63|456.63|456.43|48
1757909400000|2025-09-15 04:10:00|456.63|456.48|456.58|456.43|456.68|456.53|456.53|456.38|94
1757909700000|2025-09-15 04:15:00|456.68|456.48|456.58|456.43|456.68|456.53|456.58|456.43|82
1757910000000|2025-09-15 04:20:00|456.53|456.38|456.58|456.38|456.58|456.43|456.53|456.38|99
1757910300000|2025-09-15 04:25:00|456.53|456.43|456.68|456.53|456.68|456.53|456.53|456.38|24
1757910600000|2025-09-15 04:30:00|456.63|456.48|456.63|456.48|456.68|456.53|456.63|456.48|24
1757910900000|2025-09-15 04:35:00|456.58|456.43|456.63|456.43|456.63|456.48|456.58|456.43|28
1757911200000|2025-09-15 04:40:00|456.58|456.48|456.68|456.48|456.68|456.48|456.58|456.43|36
1757911500000|2025-09-15 04:45:00|456.63|456.53|456.63|456.48|456.63|456.53|456.63|456.48|15
1757911800000|2025-09-15 04:50:00|456.58|456.43|456.63|456.48|456.63|456.48|456.58|456.43|26
1757912100000|2025-09-15 04:55:00|456.68|456.53|456.73|456.58|456.73|456.58|456.68|456.53|51
1757912400000|2025-09-15 05:00:00|456.68|456.53|456.38|456.23|456.68|456.53|456.38|456.23|103
1757912700000|2025-09-15 05:05:00|456.33|456.18|456.33|456.18|456.33|456.18|456.28|456.13|66
1757913000000|2025-09-15 05:10:00|456.38|456.23|456.33|456.18|456.38|456.23|456.28|456.13|38
1757913300000|2025-09-15 05:15:00|456.28|456.13|456.28|456.13|456.33|456.18|456.23|456.08|60
1757913600000|2025-09-15 05:20:00|456.38|456.08|456.33|456.18|456.48|456.33|456.33|456.08|83
1757913900000|2025-09-15 05:25:00|456.38|456.23|456.43|456.28|456.43|456.28|456.38|456.23|27
1757914200000|2025-09-15 05:30:00|456.38|456.23|456.38|456.23|456.43|456.23|456.33|456.13|53
1757914500000|2025-09-15 05:35:00|456.43|456.28|456.43|456.28|456.53|456.33|456.43|456.23|43
1757914800000|2025-09-15 05:40:00|456.38|456.23|456.43|456.28|456.48|456.28|456.38|456.23|43
1757915100000|2025-09-15 05:45:00|456.38|456.23|456.48|456.33|456.48|456.33|456.38|456.23|44
1757915400000|2025-09-15 05:50:00|456.58|456.43|456.53|456.38|456.63|456.43|456.53|456.38|54
1757915700000|2025-09-15 05:55:00|456.58|456.43|456.58|456.43|456.63|456.48|456.48|456.33|70
1757916000000|2025-09-15 06:00:00|456.63|456.48|456.73|456.58|456.78|456.63|456.63|456.43|51
1757916300000|2025-09-15 06:05:00|456.78|456.63|456.68|456.48|456.83|456.68|456.63|456.48|66
1757916600000|2025-09-15 06:10:00|456.63|456.53|456.58|456.43|456.68|456.53|456.58|456.43|32
1757916900000|2025-09-15 06:15:00|456.53|456.38|456.53|456.38|456.58|456.43|456.53|456.33|53
1757917200000|2025-09-15 06:20:00|456.48|456.33|456.38|456.23|456.48|456.33|456.33|456.13|99
1757917500000|2025-09-15 06:25:00|456.33|456.18|456.38|456.18|456.43|456.28|456.33|456.13|78
1757917800000|2025-09-15 06:30:00|456.33|456.23|456.38|456.23|456.48|456.33|456.33|456.23|40
1757918100000|2025-09-15 06:35:00|456.43|456.28|456.48|456.28|456.53|456.33|456.38|456.23|62
1757918400000|2025-09-15 06:40:00|456.43|456.33|456.58|456.43|456.63|456.48|456.43|456.33|62
1757918700000|2025-09-15 06:45:00|456.53|456.38|456.63|456.43|456.73|456.53|456.53|456.38|164
1757919000000|2025-09-15 06:50:00|456.68|456.48|456.48|456.33|456.73|456.53|456.43|456.28|111
1757919300000|2025-09-15 06:55:00|456.43|456.28|456.43|456.28|456.43|456.28|456.38|456.23|76
1757919600000|2025-09-15 07:00:00|456.38|456.23|456.58|456.43|456.73|456.53|456.38|456.23|141
1757919900000|2025-09-15 07:05:00|456.53|456.38|456.58|456.43|456.63|456.43|456.53|456.38|71
1757920200000|2025-09-15 07:10:00|456.63|456.48|456.63|456.48|456.68|456.53|456.53|456.38|50
1757920500000|2025-09-15 07:15:00|456.58|456.43|456.73|456.58|456.73|456.58|456.53|456.38|54
1757920800000|2025-09-15 07:20:00|456.68|456.53|456.83|456.68|456.93|456.78|456.68|456.48|203
1757921100000|2025-09-15 07:25:00|456.88|456.63|456.83|456.68|456.93|456.73|456.83|456.63|50
1757921400000|2025-09-15 07:30:00|456.78|456.63|456.83|456.68|456.88|456.73|456.68|456.53|88
1757921700000|2025-09-15 07:35:00|456.88|456.73|456.93|456.78|456.98|456.78|456.88|456.73|86
1757922000000|2025-09-15 07:40:00|456.88|456.73|456.68|456.53|456.93|456.78|456.63|456.48|153
1757922300000|2025-09-15 07:45:00|456.63|456.48|456.73|456.58|456.78|456.58|456.63|456.48|66
1757922600000|2025-09-15 07:50:00|456.78|456.63|456.78|456.63|456.83|456.63|456.73|456.58|88
1757922900000|2025-09-15 07:55:00|456.83|456.68|456.78|456.63|456.88|456.73|456.73|456.58|129
1757923200000|2025-09-15 08:00:00|456.73|456.58|456.73|456.58|456.93|456.78|456.58|456.43|143
1757923500000|2025-09-15 08:05:00|456.78|456.63|456.93|456.78|456.98|456.78|456.73|456.58|56
1757923800000|2025-09-15 08:10:00|456.98|456.73|457.03|456.88|457.03|456.88|456.98|456.73|77
1757924100000|2025-09-15 08:15:00|456.98|456.83|457.33|457.13|457.33|457.13|456.98|456.83|160
1757924400000|2025-09-15 08:20:00|457.28|457.08|457.13|456.98|457.33|457.08|457.13|456.98|57
1757924700000|2025-09-15 08:25:00|457.18|457.03|457.03|456.88|457.18|457.03|456.98|456.83|67
1757925000000|2025-09-15 08:30:00|456.98|456.83|456.98|456.78|457.08|456.88|456.88|456.73|74
1757925300000|2025-09-15 08:35:00|457.03|456.83|456.93|456.78|457.03|456.88|456.88|456.73|63
1757925600000|2025-09-15 08:40:00|456.88|456.73|456.83|456.68|456.88|456.73|456.78|456.63|80
1757925900000|2025-09-15 08:45:00|456.78|456.63|456.83|456.68|456.83|456.68|456.78|456.63|45
1757926200000|2025-09-15 08:50:00|456.78|456.63|456.73|456.58|456.83|456.63|456.68|456.53|95
1757926500000|2025-09-15 08:55:00|456.68|456.53|456.78|456.58|456.88|456.73|456.68|456.53|187
1757926800000|2025-09-15 09:00:00|456.73|456.53|456.48|456.33|456.88|456.68|456.43|456.28|565
1757927100000|2025-09-15 09:05:00|456.43|456.23|456.68|456.53|456.73|456.58|456.43|456.23|135
1757927400000|2025-09-15 09:10:00|456.63|456.48|456.73|456.58|456.73|456.58|456.58|456.43|61
1757927700000|2025-09-15 09:15:00|456.68|456.53|456.83|456.63|456.88|456.68|456.68|456.53|101
1757928000000|2025-09-15 09:20:00|457.08|456.48|457.08|456.48|457.08|456.48|456.98|456.38|0
1757928300000|2025-09-15 09:25:00|457.18|456.58|457.08|456.48|457.18|456.58|457.08|456.48|10
1757928600000|2025-09-15 09:30:00|457.18|456.58|457.08|456.48|457.18|456.58|457.08|456.48|0
1757928900000|2025-09-15 09:35:00|457.18|456.58|457.18|456.58|457.18|456.58|457.08|456.48|21
1757929200000|2025-09-15 09:40:00|457.08|456.48|457.08|456.48|457.18|456.58|457.08|456.48|8
1757929500000|2025-09-15 09:45:00|457.18|456.58|457.08|456.48|457.18|456.58|457.08|456.48|20
1757929800000|2025-09-15 09:50:00|456.33|456.13|456.38|456.18|456.43|456.28|456.28|456.13|18
1757930100000|2025-09-15 09:55:00|456.33|456.23|456.63|456.43|456.63|456.43|456.33|456.23|16
1757930400000|2025-09-15 10:00:00|456.73|456.48|456.48|456.33|456.88|456.58|456.48|456.33|38
1757930700000|2025-09-15 10:05:00|456.53|456.38|456.68|456.43|456.68|456.43|456.33|456.18|38
1757931000000|2025-09-15 10:10:00|456.73|456.48|456.68|456.48|456.73|456.53|456.68|456.48|3
1757931300000|2025-09-15 10:15:00|456.73|456.58|456.68|456.48|456.73|456.58|456.68|456.48|7
1757931600000|2025-09-15 10:20:00|456.63|456.43|456.68|456.48|456.68|456.48|456.63|456.43|1
1757931900000|2025-09-15 10:25:00|456.73|456.53|456.63|456.43|456.73|456.53|456.63|456.43|1
1757932200000|2025-09-15 10:30:00|456.68|456.48|456.73|456.53|456.73|456.58|456.68|456.48|2
1757932500000|2025-09-15 10:35:00|456.68|456.58|456.63|456.48|456.68|456.58|456.63|456.48|1
1757932800000|2025-09-15 10:40:00|456.68||456.63||456.68||456.63||1
1757933100000|2025-09-15 10:45:00|456.68|456.53|456.68|456.48|456.73|456.53|456.63|456.48|0
1757933400000|2025-09-15 10:50:00|456.63|456.53|456.63|456.48|456.63|456.53|456.63|456.48|0
1757933700000|2025-09-15 10:55:00|456.68|456.53|456.68|456.48|456.68|456.53|456.68|456.48|0
1757934000000|2025-09-15 11:00:00|456.63|456.53|456.53|456.38|456.63|456.53|456.48|456.33|13
1757934300000|2025-09-15 11:05:00|456.58|456.33|456.48|456.28|456.58|456.38|456.43|456.28|14
1757934600000|2025-09-15 11:10:00|456.53|456.33|456.53|456.33|456.53|456.33|456.53|456.28|2
1757934900000|2025-09-15 11:15:00|456.73|456.38|456.88|456.68|456.93|456.68|456.68|456.38|40
1757935200000|2025-09-15 11:20:00|456.93|456.73|456.88|456.68|456.93|456.73|456.88|456.68|8
1757935500000|2025-09-15 11:25:00|456.83|456.73|456.83|456.63|456.83|456.73|456.83|456.63|0
1757935800000|2025-09-15 11:30:00|456.78||456.88||456.88||456.78||2
1757936100000|2025-09-15 11:35:00|456.83|456.68|456.93|456.73|456.98|456.78|456.83|456.68|1
1757936400000|2025-09-15 11:40:00|456.88|456.68|456.98|456.78|456.98|456.78|456.88|456.68|1
1757936700000|2025-09-15 11:45:00|456.93|456.73|457.08|456.83|457.08|456.88|456.93|456.73|1
1757937000000|2025-09-15 11:50:00|457.03|456.78|456.98|456.78|457.03|456.83|456.98|456.78|0
1757937300000|2025-09-15 11:55:00|456.93|456.83|456.93|456.78|457.03|456.88|456.93|456.78|7
1757937600000|2025-09-15 12:00:00|456.88|456.68|456.98|456.83|457.08|456.88|456.73|456.58|31
1757937900000|2025-09-15 12:05:00|457.03|456.88|456.98|456.78|457.08|456.88|456.93|456.78|10
1757938200000|2025-09-15 12:10:00|456.93|456.73|456.88|456.68|456.98|456.73|456.83|456.68|13
1757938500000|2025-09-15 12:15:00|456.93|456.73|456.88|456.68|456.98|456.83|456.83|456.63|57
1757938800000|2025-09-15 12:20:00|456.83|456.73|456.98|456.83|457.03|456.83|456.83|456.73|44
1757939100000|2025-09-15 12:25:00|457.03|456.88|456.93|456.78|457.03|456.88|456.88|456.73|51
1757939400000|2025-09-15 12:30:00|456.88|456.68|456.93|456.78|457.03|456.83|456.83|456.68|66
1757939700000|2025-09-15 12:35:00|456.98|456.73|456.83|456.63|456.98|456.83|456.83|456.63|30
1757940000000|2025-09-15 12:40:00|456.78|456.58|456.88|456.73|456.93|456.78|456.78|456.58|19
1757940300000|2025-09-15 12:45:00|456.83|456.68|456.78|456.63|456.93|456.78|456.78|456.63|17
1757940600000|2025-09-15 12:50:00|456.88|456.68|456.88|456.73|456.93|456.73|456.83|456.68|34
1757940900000|2025-09-15 12:55:00|456.83|456.68|456.88|456.73|456.88|456.73|456.83|456.68|19
1757941200000|2025-09-15 13:00:00|456.93|456.83|456.83|456.68|456.98|456.83|456.83|456.68|82
1757941500000|2025-09-15 13:05:00|456.73|456.58|456.68|456.53|456.78|456.63|456.68|456.53|44
1757941800000|2025-09-15 13:10:00|456.58|456.48|456.68|456.53|456.73|456.58|456.58|456.43|16
1757942100000|2025-09-15 13:15:00|456.63|456.48|456.63|456.48|456.73|456.53|456.63|456.48|23
1757942400000|2025-09-15 13:20:00|456.68|456.53|456.68|456.53|456.73|456.53|456.68|456.53|9
1757942700000|2025-09-15 13:25:00|456.63|456.48|456.78|456.58|456.88|456.68|456.48|456.28|196
1757943000000|2025-09-15 13:30:00|456.73|456.53|455.28|455.08|456.73|456.58|455.28|455.08|607
1757943300000|2025-09-15 13:35:00|455.23|455.03|455.68|455.43|455.68|455.43|454.83|454.63|87
1757943600000|2025-09-15 13:40:00|455.73|455.48|455.43|455.18|455.78|455.58|455.28|455.08|61
1757943900000|2025-09-15 13:45:00|455.48|455.23|455.33|455.13|455.78|455.58|455.23|455.03|64
1757944200000|2025-09-15 13:50:00|455.38|455.18|455.48|455.28|455.63|455.48|455.38|455.18|29
1757944500000|2025-09-15 13:55:00|455.53|455.38|455.78|455.63|455.93|455.73|455.48|455.33|44
1757944800000|2025-09-15 14:00:00|455.83|455.68|454.68|454.43|455.88|455.68|454.58|454.43|60
1757945100000|2025-09-15 14:05:00|454.73|454.48|454.33|454.13|454.78|454.58|454.28|454.13|42
1757945400000|2025-09-15 14:10:00|454.38|454.18|454.78|454.58|454.78|454.58|454.38|454.13|69
1757945700000|2025-09-15 14:15:00|454.73|454.53|455.03|454.83|455.18|454.98|454.73|454.53|27
1757946000000|2025-09-15 14:20:00|454.98|454.78|455.48|455.28|455.53|455.33|454.98|454.78|8
1757946300000|2025-09-15 14:25:00|455.53|455.23|455.73|455.48|455.73|455.53|455.38|455.18|20
1757946600000|2025-09-15 14:30:00|455.68|455.53|455.73|455.53|455.88|455.73|455.53|455.28|25
1757946900000|2025-09-15 14:35:00|455.68|455.48|455.68|455.48|455.78|455.58|455.63|455.43|8
1757947200000|2025-09-15 14:40:00|455.63|455.43|455.68|455.48|455.68|455.53|455.43|455.28|27
1757947500000|2025-09-15 14:45:00|455.73|455.53|455.48|455.28|455.73|455.53|455.43|455.23|27
1757947800000|2025-09-15 14:50:00|455.53|455.33|455.43|455.28|455.58|455.38|455.38|455.18|11
1757948100000|2025-09-15 14:55:00|455.48|455.33|455.58|455.38|455.63|455.48|455.48|455.33|18
1757948400000|2025-09-15 15:00:00|455.53|455.43|455.38|455.23|455.58|455.43|455.38|455.23|36
1757948700000|2025-09-15 15:05:00|455.43|455.28|455.48|455.28|455.53|455.33|455.33|455.13|5
1757949000000|2025-09-15 15:10:00|455.53|455.33|455.43|455.28|455.53|455.38|455.43|455.28|25
1757949300000|2025-09-15 15:15:00|455.53|455.33|455.43|455.23|455.58|455.43|455.43|455.18|41
1757949600000|2025-09-15 15:20:00|455.38|455.18|455.18|454.98|455.38|455.18|455.03|454.83|23
1757949900000|2025-09-15 15:25:00|455.23|455.03|455.28|455.03|455.33|455.08|455.23|454.93|29
1757950200000|2025-09-15 15:30:00|455.23|455.08|455.38|455.13|455.38|455.13|455.08|454.93|20
1757950500000|2025-09-15 15:35:00|455.33|455.18|455.13|454.93|455.43|455.23|455.08|454.93|17
1757950800000|2025-09-15 15:40:00|455.18|454.98|455.03|454.88|455.28|455.13|454.98|454.83|26
1757951100000|2025-09-15 15:45:00|454.98|454.83|455.33|455.13|455.33|455.13|454.93|454.73|25
1757951400000|2025-09-15 15:50:00|455.38|455.18|455.33|455.13|455.48|455.23|455.18|455.03|17
1757951700000|2025-09-15 15:55:00|455.28|455.18|455.33|455.13|455.43|455.18|455.28|455.08|11
1757952000000|2025-09-15 16:00:00|455.38|455.08|455.13|454.93|455.43|455.18|455.13|454.93|7
1757952300000|2025-09-15 16:05:00|455.08|454.88|455.28|455.13|455.33|455.13|455.03|454.83|17
1757952600000|2025-09-15 16:10:00|455.23|455.08|455.23|455.03|455.28|455.08|455.13|454.98|1
1757952900000|2025-09-15 16:15:00|455.18|454.98|455.13|454.93|455.33|455.13|455.08|454.88|30
1757953200000|2025-09-15 16:20:00|455.08|454.98|454.98|454.83|455.08|454.98|454.98|454.78|7
1757953500000|2025-09-15 16:25:00|455.03|454.78|455.03|454.83|455.13|454.93|454.98|454.78|13
1757953800000|2025-09-15 16:30:00|454.98|454.88|455.13|454.93|455.18|455.03|454.98|454.88|17
1757954100000|2025-09-15 16:35:00|455.08|454.88|455.13|454.98|455.13|454.98|455.03|454.88|4
1757954400000|2025-09-15 16:40:00|455.08|454.93|455.08|454.93|455.13|454.93|454.98|454.83|16
1757954700000|2025-09-15 16:45:00|455.03|454.88|455.03|454.88|455.08|454.93|454.93|454.78|32
1757955000000|2025-09-15 16:50:00|455.08|454.93|455.28|455.03|455.33|455.18|455.08|454.93|31
1757955300000|2025-09-15 16:55:00|455.23|454.98|455.08|454.93|455.23|455.08|455.03|454.88|9
1757955600000|2025-09-15 17:00:00|455.03|454.88|454.98|454.83|455.03|454.93|454.93|454.78|14
1757955900000|2025-09-15 17:05:00|455.03|454.88|455.03|454.83|455.23|455.03|455.03|454.83|21
1757956200000|2025-09-15 17:10:00|454.98|454.78|454.73|454.53|454.98|454.83|454.73|454.53|35
1757956500000|2025-09-15 17:15:00|454.68|454.58|454.48|454.33|454.68|454.58|454.48|454.33|9
1757956800000|2025-09-15 17:20:00|454.43|454.28|454.53|454.38|454.58|454.38|454.33|454.13|48
1757957100000|2025-09-15 17:25:00|454.58|454.33|454.53|454.33|454.58|454.38|454.43|454.28|10
1757957400000|2025-09-15 17:30:00|454.58|454.38|454.73|454.53|454.73|454.53|454.58|454.38|8
1757957700000|2025-09-15 17:35:00|454.68|454.48|454.63|454.48|454.73|454.53|454.63|454.43|6
1757958000000|2025-09-15 17:40:00|454.68|454.53|454.73|454.53|454.78|454.63|454.68|454.53|18
1757958300000|2025-09-15 17:45:00|454.68|454.48|454.73|454.53|454.73|454.58|454.58|454.43|9
1757958600000|2025-09-15 17:50:00|454.68|454.48|454.58|454.38|454.78|454.58|454.58|454.38|12
1757958900000|2025-09-15 17:55:00|454.63|454.43|454.58|454.33|454.68|454.43|454.58|454.33|7
1757959200000|2025-09-15 18:00:00|454.53|454.28|454.38|454.18|454.53|454.33|454.33|454.18|23
1757959500000|2025-09-15 18:05:00|454.33|454.13|453.83|453.63|454.33|454.13|453.73|453.58|69
1757959800000|2025-09-15 18:10:00|453.93|453.68|454.03|453.68|454.03|453.88|453.88|453.68|23
1757960100000|2025-09-15 18:15:00|453.98|453.73|453.78|453.63|453.98|453.88|453.73|453.53|12
1757960400000|2025-09-15 18:20:00|453.73|453.58|453.88|453.68|453.88|453.68|453.53|453.38|42
1757960700000|2025-09-15 18:25:00|453.93|453.73|453.73|453.53|453.93|453.73|453.73|453.53|6
1757961000000|2025-09-15 18:30:00|453.78|453.58|453.73|453.53|453.88|453.63|453.68|453.48|5
1757961300000|2025-09-15 18:35:00|453.78|453.58|453.68|453.48|453.83|453.58|453.63|453.43|13
1757961600000|2025-09-15 18:40:00|453.63|453.43|453.53|453.33|453.68|453.48|453.43|453.23|14
1757961900000|2025-09-15 18:45:00|453.48|453.28|453.48|453.28|453.48|453.33|453.33|453.13|4
1757962200000|2025-09-15 18:50:00|453.53|453.33|453.43|453.18|453.53|453.38|453.43|453.18|12
1757962500000|2025-09-15 18:55:00|453.38|453.13|453.13|452.98|453.38|453.13|453.13|452.98|14
1757962800000|2025-09-15 19:00:00|453.18|453.03|453.18|452.98|453.38|453.18|453.18|452.98|21
1757963100000|2025-09-15 19:05:00|453.13|452.93|453.33|453.13|453.33|453.13|453.08|452.88|20
1757963400000|2025-09-15 19:10:00|453.28|453.08|453.43|453.18|453.48|453.23|453.23|452.98|18
1757963700000|2025-09-15 19:15:00|453.38|453.13|453.43|453.18|453.43|453.18|453.28|453.08|8
1757964000000|2025-09-15 19:20:00|453.48|453.23|453.68|453.43|453.68|453.48|453.43|453.23|24
1757964300000|2025-09-15 19:25:00|453.63|453.38|453.83|453.63|453.83|453.63|453.63|453.38|5
1757964600000|2025-09-15 19:30:00|453.78|453.58|454.03|453.78|454.13|453.93|453.78|453.58|55
1757964900000|2025-09-15 19:35:00|453.98|453.83|453.93|453.73|454.03|453.88|453.88|453.68|45
1757965200000|2025-09-15 19:40:00|453.98|453.78|454.03|453.83|454.13|453.93|453.98|453.73|8
1757965500000|2025-09-15 19:45:00|454.08|453.88|454.03|453.88|454.13|453.88|454.03|453.83|7
1757965800000|2025-09-15 19:50:00|454.08|453.83|454.03|453.83|454.08|453.88|453.88|453.63|21
1757966100000|2025-09-15 19:55:00|454.08|453.78|454.43|454.23|454.43|454.23|454.03|453.78|59
1757966400000|2025-09-15 20:00:00|454.38|454.13|454.33|454.08|454.38|454.13|454.23|454.08|3
1757966700000|2025-09-15 20:05:00|454.28|453.98|454.23|453.98|454.28|453.98|454.23|453.98|2
1757967900000|2025-09-15 20:25:00|454.18|453.93|454.18|453.93|454.18|453.98|454.18|453.93|0
1757968200000|2025-09-15 20:30:00|454.13|453.98|454.13|453.93|454.13|453.98|454.13|453.88|1
1757968500000|2025-09-15 20:35:00|454.18|453.98|454.18|453.98|454.18|453.98|454.18|453.93|0
1757968800000|2025-09-15 20:40:00|454.28|454.03|454.33|454.08|454.33|454.13|454.23|454.03|3
1757969100000|2025-09-15 20:45:00|454.28|453.98|454.23|453.93|454.28|453.98|454.23|453.93|0
1757969400000|2025-09-15 20:50:00|454.28||454.23||454.28||454.23||1
1757969700000|2025-09-15 20:55:00|454.28|453.73|454.23|453.83|454.33|453.83|454.23|453.68|4
1757970000000|2025-09-15 21:00:00|454.33|453.78|454.83|452.78|454.83|453.78|454.33|452.78|0
1757970600000|2025-09-15 21:10:00|454.85|452.8|454.1|453.5|454.85|453.5|454.1|452.8|0
1757972700000|2025-09-15 21:45:00|454.2|453.6|454.3|453.7|454.3|453.7|454.2|453.6|0
1757973300000|2025-09-15 21:55:00|454.5|453.9|454.4|453.8|454.5|453.9|454.4|453.8|0
1757973600000|2025-09-15 22:00:00|454.5|453.9|454.4|453.8|454.5|453.9|454.4|453.8|0
1757973900000|2025-09-15 22:05:00|454.5|453.9|454.5|453.9|454.6|454|454.4|453.8|0
1757974200000|2025-09-15 22:10:00|454.4|453.8|454.5|453.9|454.5|453.9|454.4|453.8|0
1757974500000|2025-09-15 22:15:00|454.4|453.8|454.5|453.9|454.5|453.9|454.4|453.8|0
1757974800000|2025-09-15 22:20:00|454.4|453.8|454.5|453.9|454.5|453.9|454.4|453.8|0
1757975100000|2025-09-15 22:25:00|454.4|453.8|454.4|453.8|454.5|453.9|454.4|453.8|0
1757975400000|2025-09-15 22:30:00|454.5|453.9|454.4|453.8|454.5|453.9|454.4|453.8|0
1757975700000|2025-09-15 22:35:00|454.5|453.9|454.4|453.8|454.5|453.9|454.4|453.8|0
1757976000000|2025-09-15 22:40:00|454.5|453.9|454.5|453.9|454.5|453.9|454.5|453.9|0
1757976300000|2025-09-15 22:45:00|454.4|453.8|454.4|453.8|454.5|453.9|454.4|453.8|0
1757976600000|2025-09-15 22:50:00|454.5|453.9|454.4|453.8|454.5|453.9|454.4|453.8|0
1757977200000|2025-09-15 23:00:00|454.5|453.9|454.4|453.8|454.5|453.9|454.4|453.8|0
1757977500000|2025-09-15 23:05:00|454.5|453.9|454.4|453.8|454.5|453.9|454.4|453.8|0
1757977800000|2025-09-15 23:10:00|454.5|453.9|454.5|453.9|454.5|453.9|454.5|453.9|0
1757978100000|2025-09-15 23:15:00|454.6|454|454.6|454|454.6|454|454.5|453.9|0
1757978700000|2025-09-15 23:25:00|454.7|454.1|454.6|454|454.7|454.1|454.6|454|0
1757980200000|2025-09-15 23:50:00|454.7|454.1|454.7|454.1|454.7|454.1|454.6|454|0
1757980500000|2025-09-15 23:55:00|454.6|454|454.7|454.1|454.7|454.1|454.6|454|0
1757980800000|2025-09-16 00:00:00|454.6|454|454.6|454|454.7|454.1|454.6|454|0
1757981700000|2025-09-16 00:15:00|454.5|453.9|454.6|454|454.6|454|454.5|453.9|0
1757982000000|2025-09-16 00:20:00|454.5|453.9|454.5|453.9|454.6|454|454.5|453.9|0
1757982300000|2025-09-16 00:25:00|454.6|454|454.5|453.9|454.6|454|454.5|453.9|0
1757982600000|2025-09-16 00:30:00|454.55|454.05|455.25|455.05|455.6|455.35|454.55|454.05|296
1757982900000|2025-09-16 00:35:00|455.2|455.1|455.45|455.25|455.5|455.35|455.15|455|115
1757983200000|2025-09-16 00:40:00|455.5|455.4|455.35|455.15|455.6|455.4|455.05|454.9|79
1757983500000|2025-09-16 00:45:00|455.4|455.2|455.45|455.3|455.5|455.35|455.15|454.95|107
1757983800000|2025-09-16 00:50:00|455.4|455.25|455.35|455.15|455.45|455.25|455.15|455|115
1757984100000|2025-09-16 00:55:00|455.3|455.2|455.7|455.55|455.8|455.6|455.3|455.15|97
1757984400000|2025-09-16 01:00:00|455.55|455.4|454.95|454.75|455.85|455.7|454.25|454.1|557
1757984700000|2025-09-16 01:05:00|454.9|454.65|454.9|454.75|454.95|454.8|454.6|454.45|155
1757985000000|2025-09-16 01:10:00|454.85|454.7|454.25|454.05|455.05|454.9|454.25|454.05|330
1757985300000|2025-09-16 01:15:00|454.2|454|454|453.8|454.2|454.05|453.75|453.6|184
1757985600000|2025-09-16 01:20:00|453.95|453.75|454.2|454|454.2|454|453.7|453.5|92
1757985900000|2025-09-16 01:25:00|454.15|453.95|453.9|453.7|454.15|453.95|453.75|453.6|99
1757986200000|2025-09-16 01:30:00|453.95|453.75|453.95|453.75|454.15|454|453.9|453.7|62
1757986500000|2025-09-16 01:35:00|453.9|453.7|453.95|453.8|454.05|453.9|453.75|453.55|126
1757986800000|2025-09-16 01:40:00|453.9|453.75|453.75|453.6|453.95|453.75|453.45|453.3|221
1757987100000|2025-09-16 01:45:00|453.8|453.65|453.95|453.75|454|453.85|453.75|453.6|78
1757987400000|2025-09-16 01:50:00|453.9|453.7|453.8|453.65|453.9|453.7|453.75|453.6|34
1757987700000|2025-09-16 01:55:00|453.85|453.7|453.85|453.65|453.9|453.75|453.75|453.6|41
1757988000000|2025-09-16 02:00:00|453.8|453.7|453.75|453.6|453.9|453.75|453.65|453.45|186
1757988300000|2025-09-16 02:05:00|453.8|453.65|453.6|453.45|453.85|453.65|453.5|453.3|204
1757988600000|2025-09-16 02:10:00|453.65|453.5|453.8|453.65|453.9|453.7|453.65|453.45|69
1757988900000|2025-09-16 02:15:00|453.75|453.6|453.65|453.45|453.8|453.65|453.65|453.45|78
1757989200000|2025-09-16 02:20:00|453.7|453.5|453.5|453.35|453.7|453.5|453.4|453.25|70
1757989500000|2025-09-16 02:25:00|453.45|453.3|453.6|453.45|453.65|453.5|453.45|453.3|63
1757989800000|2025-09-16 02:30:00|453.65|453.5|453.9|453.75|453.9|453.75|453.65|453.5|115
1757990100000|2025-09-16 02:35:00|453.85|453.7|453.85|453.7|454.15|454|453.8|453.65|152
1757990400000|2025-09-16 02:40:00|453.9|453.75|453.8|453.65|453.95|453.8|453.75|453.6|98
1757990700000|2025-09-16 02:45:00|453.85|453.6|453.8|453.65|453.85|453.7|453.75|453.6|72
1757991000000|2025-09-16 02:50:00|453.75|453.6|453.65|453.45|453.8|453.65|453.6|453.45|71
1757991300000|2025-09-16 02:55:00|453.6|453.4|453.75|453.6|453.75|453.6|453.6|453.4|61
1757991600000|2025-09-16 03:00:00|453.8|453.65|453.75|453.6|453.85|453.7|453.75|453.55|62
1757991900000|2025-09-16 03:05:00|453.8|453.55|453.85|453.7|453.9|453.75|453.75|453.55|81
1757992200000|2025-09-16 03:10:00|453.9|453.75|453.5|453.35|453.9|453.75|453.5|453.3|55
1757992500000|2025-09-16 03:15:00|453.55|453.4|453.45|453.25|453.6|453.45|453.4|453.25|63
1757992800000|2025-09-16 03:20:00|453.4|453.3|453.55|453.4|453.6|453.45|453.4|453.25|73
1757993100000|2025-09-16 03:25:00|453.6|453.45|453.55|453.4|453.65|453.5|453.5|453.35|93
1757993400000|2025-09-16 03:30:00|453.6|453.45|453.7|453.5|453.7|453.55|453.55|453.45|99
1757993700000|2025-09-16 03:35:00|453.65|453.55|453.8|453.65|453.8|453.65|453.6|453.45|91
1757994000000|2025-09-16 03:40:00|453.75|453.6|453.8|453.6|453.8|453.65|453.7|453.55|61
1757994300000|2025-09-16 03:45:00|453.75|453.65|453.55|453.4|453.8|453.65|453.55|453.35|69
1757994600000|2025-09-16 03:50:00|453.5|453.35|453.45|453.25|453.5|453.35|453.4|453.2|54
1757994900000|2025-09-16 03:55:00|453.4|453.3|453.4|453.25|453.45|453.3|453.35|453.2|38
1757995200000|2025-09-16 04:00:00|453.35|453.2|453.35|453.2|453.45|453.3|453.35|453.2|49
1757995500000|2025-09-16 04:05:00|453.4|453.25|453.45|453.25|453.45|453.3|453.3|453.15|67
1757995800000|2025-09-16 04:10:00|453.4|453.3|453.35|453.2|453.45|453.3|453.35|453.2|46
1757996100000|2025-09-16 04:15:00|453.4|453.25|453.4|453.25|453.45|453.3|453.35|453.2|43
1757996400000|2025-09-16 04:20:00|453.45|453.3|453.55|453.35|453.6|453.45|453.45|453.3|64
1757996700000|2025-09-16 04:25:00|453.5|453.4|453.55|453.4|453.6|453.4|453.5|453.4|17
1757997000000|2025-09-16 04:30:00|453.5|453.35|453.65|453.45|453.7|453.55|453.5|453.35|78
1757997300000|2025-09-16 04:35:00|453.6|453.5|453.5|453.35|453.6|453.5|453.5|453.3|28
1757997600000|2025-09-16 04:40:00|453.55|453.4|453.65|453.5|453.65|453.5|453.55|453.4|37
1757997900000|2025-09-16 04:45:00|453.7|453.55|453.75|453.6|453.8|453.65|453.7|453.55|37
1757998200000|2025-09-16 04:50:00|453.7|453.55|453.75|453.55|453.75|453.6|453.7|453.55|42
1757998500000|2025-09-16 04:55:00|453.85|453.6|453.8|453.65|453.85|453.65|453.75|453.55|37
1757998800000|2025-09-16 05:00:00|453.75|453.6|453.5|453.35|453.75|453.6|453.5|453.35|184
1757999100000|2025-09-16 05:05:00|453.45|453.3|453.75|453.6|453.8|453.65|453.45|453.3|106
1757999400000|2025-09-16 05:10:00|453.7|453.55|453.65|453.5|453.8|453.65|453.6|453.4|119
1757999700000|2025-09-16 05:15:00|453.7|453.45|453.65|453.5|453.7|453.55|453.6|453.4|42
1758000000000|2025-09-16 05:20:00|453.6|453.4|453.35|453.15|453.6|453.4|453.35|453.15|112
1758000300000|2025-09-16 05:25:00|453.3|453.1|453.2|453.05|453.3|453.1|453.15|453|88
1758000600000|2025-09-16 05:30:00|453.15|453|453.2|453.05|453.25|453.1|453.15|453|47
1758000900000|2025-09-16 05:35:00|453.25|453.1|453.15|453|453.3|453.15|453.1|452.95|99
1758001200000|2025-09-16 05:40:00|453.2|453.05|453.25|453.1|453.25|453.1|453.2|453.05|45
1758001500000|2025-09-16 05:45:00|453.2|453.05|453.2|453.05|453.3|453.15|453.2|453.05|55
1758001800000|2025-09-16 05:50:00|453.25|453.1|453.25|453.1|453.25|453.1|453.2|453.05|50
1758002100000|2025-09-16 05:55:00|453.2|453.05|453.35|453.2|453.35|453.2|453.2|453.05|63
1758002400000|2025-09-16 06:00:00|453.3|453.15|453.45|453.3|453.55|453.35|453.3|453.15|94
1758002700000|2025-09-16 06:05:00|453.4|453.25|453.25|453.1|453.45|453.25|453.25|453.05|59
1758003000000|2025-09-16 06:10:00|453.3|453.05|453.4|453.25|453.45|453.25|453.25|453.05|64
1758003300000|2025-09-16 06:15:00|453.45|453.3|453.4|453.25|453.45|453.3|453.35|453.15|61
1758003600000|2025-09-16 06:20:00|453.5|453.2|453.4|453.25|453.5|453.35|453.35|453.2|69
1758003900000|2025-09-16 06:25:00|453.35|453.2|453.3|453.15|453.35|453.25|453.3|453.15|62
1758004200000|2025-09-16 06:30:00|453.35|453.1|453.25|453.1|453.35|453.15|453.25|453.1|66
1758004500000|2025-09-16 06:35:00|453.3|453.15|453.25|453.1|453.3|453.15|453.2|453.05|49
1758004800000|2025-09-16 06:40:00|453.3|453.05|453.15|453|453.3|453.15|453.15|452.95|78
1758005100000|2025-09-16 06:45:00|453.1|452.95|453.1|452.95|453.1|453|453.1|452.95|30
1758005400000|2025-09-16 06:50:00|453.05|452.9|452.95|452.75|453.05|452.9|452.9|452.75|139
1758005700000|2025-09-16 06:55:00|452.9|452.7|452.95|452.8|453.05|452.9|452.9|452.7|111
1758006000000|2025-09-16 07:00:00|452.9|452.75|452.75|452.6|452.9|452.75|452.55|452.35|208
1758006300000|2025-09-16 07:05:00|452.8|452.55|452.7|452.55|452.8|452.65|452.6|452.45|155
1758006600000|2025-09-16 07:10:00|452.75|452.6|452.7|452.55|452.8|452.65|452.6|452.45|93
1758006900000|2025-09-16 07:15:00|452.75|452.6|452.7|452.5|452.85|452.7|452.65|452.45|125
1758007200000|2025-09-16 07:20:00|452.65|452.55|452.75|452.6|452.8|452.65|452.55|452.4|143
1758007500000|2025-09-16 07:25:00|452.8|452.65|452.85|452.7|452.9|452.75|452.75|452.6|98
1758007800000|2025-09-16 07:30:00|452.9|452.75|452.9|452.75|452.9|452.75|452.8|452.65|118
1758008100000|2025-09-16 07:35:00|452.95|452.8|452.95|452.8|453|452.85|452.85|452.7|174
1758008400000|2025-09-16 07:40:00|452.9|452.75|452.95|452.75|452.95|452.8|452.85|452.7|100
1758008700000|2025-09-16 07:45:00|452.9|452.8|453.05|452.9|453.05|452.9|452.9|452.75|73
1758009000000|2025-09-16 07:50:00|453.1|452.95|453.1|452.95|453.1|452.95|453.05|452.85|79
1758009300000|2025-09-16 07:55:00|453.05|452.9|452.95|452.75|453.05|452.9|452.85|452.7|112
1758009600000|2025-09-16 08:00:00|452.9|452.8|453.15|453|453.15|453|452.9|452.8|97
1758009900000|2025-09-16 08:05:00|453.1|452.95|453.15|453|453.15|453|453.05|452.9|74
1758010200000|2025-09-16 08:10:00|453.1|452.95|453.2|453.05|453.2|453.05|453|452.85|115
1758010500000|2025-09-16 08:15:00|453.15|453|453.25|453.1|453.3|453.1|453.1|452.95|100
1758010800000|2025-09-16 08:20:00|453.2|453.05|453.1|452.95|453.2|453.05|453.05|452.9|81
1758011100000|2025-09-16 08:25:00|453.15|453|453.2|453.05|453.3|453.15|453.05|452.9|97
1758011400000|2025-09-16 08:30:00|453.15|453|453.1|452.95|453.2|453.05|453.05|452.9|102
1758011700000|2025-09-16 08:35:00|453.15|453|453.1|452.9|453.15|453|453.05|452.9|84
1758012000000|2025-09-16 08:40:00|453.05|452.95|453.15|453|453.2|453.05|453.05|452.9|137
1758012300000|2025-09-16 08:45:00|453.2|453.05|453.3|453.15|453.4|453.2|453.2|453.05|163
1758012600000|2025-09-16 08:50:00|453.35|453.2|453.1|452.95|453.35|453.2|453.05|452.85|159
1758012900000|2025-09-16 08:55:00|453.05|452.9|452.8|452.65|453.1|452.95|452.75|452.55|297
1758013200000|2025-09-16 09:00:00|452.85|452.7|453|452.85|453.2|453.05|452.85|452.7|359
1758013500000|2025-09-16 09:05:00|453.1|452.9|453.15|453|453.2|453.05|453.1|452.9|140
1758013800000|2025-09-16 09:10:00|453.2|453.05|453.25|453.1|453.25|453.1|453.15|453|70
1758014100000|2025-09-16 09:15:00|453.3|453.15|453.25|453.1|453.3|453.15|453.15|453|80
1758014400000|2025-09-16 09:20:00|453.4|452.8|453.5|452.9|453.5|452.9|453.4|452.8|0
1758014700000|2025-09-16 09:25:00|453.4|452.8|453.5|452.9|453.5|452.9|453.4|452.8|13
1758015000000|2025-09-16 09:30:00|453.4|452.8|453.4|452.8|453.5|452.9|453.3|452.7|0
1758015300000|2025-09-16 09:35:00|453.3|452.7|453.3|452.7|453.3|452.7|453.3|452.7|8
1758015600000|2025-09-16 09:40:00|453.4|452.8|453.3|452.7|453.4|452.8|453.3|452.7|5
1758015900000|2025-09-16 09:45:00|||||||||15
1758016200000|2025-09-16 09:50:00|453.2|452.95|453.15|452.9|453.2|453|453.15|452.9|6
1758016500000|2025-09-16 09:55:00|453.1|452.85|452.85|452.7|453.15|452.95|452.85|452.65|80
1758016800000|2025-09-16 10:00:00|452.8|452.65|452.95|452.75|453|452.8|452.75|452.55|38
1758017100000|2025-09-16 10:05:00|452.9|452.65|453.05|452.85|453.1|452.9|452.85|452.65|26
1758017400000|2025-09-16 10:10:00||452.8||452.8||452.8||452.75|4
1758017700000|2025-09-16 10:15:00||452.75||452.8||452.85||452.7|0
1758018000000|2025-09-16 10:20:00|453.1|452.85|453.05|452.85|453.1|452.9|453.05|452.8|10
1758018300000|2025-09-16 10:25:00|453|452.9|453|452.85|453.05|452.9|453|452.85|3
1758018600000|2025-09-16 10:30:00|453.1|452.8|453.1|452.95|453.15|452.95|453.1|452.8|10
1758018900000|2025-09-16 10:35:00||452.9||452.9||452.9||452.9|1
1758019200000|2025-09-16 10:40:00|453.05|452.95|453|452.8|453.05|452.95|453|452.8|3
1758019500000|2025-09-16 10:45:00|453.05|452.85|453|452.8|453.05|452.9|453|452.8|7
1758019800000|2025-09-16 10:50:00|452.95|452.75|452.95|452.8|453|452.8|452.95|452.75|2
1758020100000|2025-09-16 10:55:00|453|452.85|453.05|452.9|453.1|452.95|453|452.85|13
1758020400000|2025-09-16 11:00:00|453|452.85|453|452.85|453.1|452.95|453|452.8|15
1758020700000|2025-09-16 11:05:00|452.95|452.8|452.95|452.8|452.95|452.8|452.85|452.7|9
1758021000000|2025-09-16 11:10:00|453|452.85|453|452.8|453.05|452.85|453|452.8|5
1758021300000|2025-09-16 11:15:00|452.95|452.75|452.9|452.65|452.95|452.8|452.8|452.6|5
1758021600000|2025-09-16 11:20:00|452.85|452.7|452.95|452.8|453.05|452.9|452.85|452.7|40
1758021900000|2025-09-16 11:25:00|452.9|452.75|452.85|452.7|453.1|452.95|452.85|452.65|44
1758022200000|2025-09-16 11:30:00|452.9|452.65|453|452.8|453|452.8|452.85|452.65|6
1758022500000|2025-09-16 11:35:00|452.95|452.85|453.05|452.85|453.05|452.85|452.95|452.85|2
1758022800000|2025-09-16 11:40:00|453.1|452.8|453.05|452.8|453.1|452.85|453|452.8|2
1758023100000|2025-09-16 11:45:00|453|452.85|453|452.8|453.05|452.85|452.95|452.8|7
1758023400000|2025-09-16 11:50:00|452.95|452.75|452.95|452.75|453|452.75|452.85|452.7|12
1758023700000|2025-09-16 11:55:00|453|452.8|453.15|452.95|453.2|453|453|452.75|35
1758024000000|2025-09-16 12:00:00|453.1|452.9|453|452.85|453.1|452.9|453|452.85|16
1758024300000|2025-09-16 12:05:00||452.8||452.85||452.85||452.8|13
1758024600000|2025-09-16 12:10:00|453.05|452.9|453.1|452.95|453.1|452.95|453.05|452.9|8
1758024900000|2025-09-16 12:15:00|453.05|452.9|453.05|452.9|453.1|452.95|453.05|452.85|11
1758025500000|2025-09-16 12:25:00|453|452.85|453.05|452.5|453.1|452.95|453|452.4|17
1758025800000|2025-09-16 12:30:00|453|452.4|452.85|452.7|453|452.75|452.85|452.4|3
1758026100000|2025-09-16 12:35:00|452.9|452.65|452.8|452.55|452.95|452.75|452.8|452.55|5
1758026400000|2025-09-16 12:40:00|452.75|452.5|452.95|452.8|453|452.85|452.65|452.45|46
1758026700000|2025-09-16 12:45:00|453|452.85|453.05|452.85|453.05|452.9|453|452.85|11
1758027000000|2025-09-16 12:50:00|453|452.8|452.9|452.75|453|452.85|452.85|452.65|65
1758027300000|2025-09-16 12:55:00|452.85|452.7|452.9|452.7|453|452.8|452.7|452.55|91
1758027600000|2025-09-16 13:00:00|452.85|452.65|452.65|452.45|453|452.85|452.6|452.45|41
1758027900000|2025-09-16 13:05:00|452.7|452.5|452.8|452.65|452.8|452.65|452.65|452.5|58
1758028200000|2025-09-16 13:10:00|452.75|452.6|452.7|452.55|452.8|452.65|452.7|452.5|69
1758028500000|2025-09-16 13:15:00|452.75|452.6|452.65|452.5|452.75|452.6|452.65|452.5|40
1758028800000|2025-09-16 13:20:00|452.6|452.45|452.7|452.55|452.7|452.55|452.6|452.4|38
1758029100000|2025-09-16 13:25:00|452.65|452.5|452.5|452.35|452.75|452.6|452.5|452.35|74
1758029400000|2025-09-16 13:30:00|452.55|452.3|451.5|451.35|452.55|452.4|450.65|450.5|295
1758029700000|2025-09-16 13:35:00|451.55|451.4|451.4|451.25|451.55|451.4|451.15|450.95|78
1758030000000|2025-09-16 13:40:00|451.45|451.2|450.8|450.6|451.45|451.2|450.8|450.55|77
1758030300000|2025-09-16 13:45:00|450.75|450.55|450.6|450.4|450.9|450.7|450.4|450.15|91
1758030600000|2025-09-16 13:50:00|450.55|450.35|450.3|450.05|450.6|450.4|450.2|450|64
1758030900000|2025-09-16 13:55:00|450.25|450.1|450|449.75|450.3|450.1|449.9|449.75|72
1758031200000|2025-09-16 14:00:00|449.95|449.65|450.55|450.35|450.6|450.4|449.8|449.65|139
1758031500000|2025-09-16 14:05:00|450.5|450.4|450.95|450.75|451.05|450.9|450.45|450.3|176
1758031800000|2025-09-16 14:10:00|450.9|450.7|451.25|451.1|451.35|451.2|450.8|450.65|184
1758032100000|2025-09-16 14:15:00|451.3|451.15|451.35|451.15|451.6|451.45|451.3|451.15|67
1758032400000|2025-09-16 14:20:00|451.3|451.05|450.8|450.55|451.3|451.1|450.75|450.55|78
1758032700000|2025-09-16 14:25:00|450.75|450.5|450.25|450.05|450.75|450.55|450.25|450.05|74
1758033000000|2025-09-16 14:30:00|450.2|450|450.5|450.3|450.55|450.4|450.15|450|89
1758033300000|2025-09-16 14:35:00|450.45|450.35|450.45|450.3|450.8|450.6|450.4|450.25|104
1758033600000|2025-09-16 14:40:00|450.5|450.35|450.5|450.3|450.6|450.4|450.4|450.25|30
1758033900000|2025-09-16 14:45:00|450.45|450.25|450.25|450.1|450.5|450.25|450.2|450.05|43
1758034200000|2025-09-16 14:50:00|450.2|450.05|450.2|450|450.25|450.1|450.05|449.85|74
1758034500000|2025-09-16 14:55:00|450.25|450.05|449.95|449.8|450.25|450.1|449.95|449.8|33
1758034800000|2025-09-16 15:00:00|450|449.85|449.75|449.55|450|449.85|449.6|449.4|56
1758035100000|2025-09-16 15:05:00|449.8|449.6|450|449.8|450.1|449.9|449.75|449.6|26
1758035400000|2025-09-16 15:10:00|449.95|449.85|449.95|449.75|450.15|449.95|449.8|449.65|48
1758035700000|2025-09-16 15:15:00|449.9|449.8|450.25|450.05|450.25|450.05|449.85|449.65|47
1758036000000|2025-09-16 15:20:00|450.2|450|450.25|450.05|450.35|450.2|450.15|449.95|45
1758036300000|2025-09-16 15:25:00|450.3|450.1|450.3|450.1|450.35|450.15|450.15|449.95|26
1758036600000|2025-09-16 15:30:00|450.35|450.15|450.5|450.3|450.55|450.35|450.35|450.15|22
1758036900000|2025-09-16 15:35:00|450.55|450.35|450.5|450.25|450.6|450.4|450.35|450.15|16
1758037200000|2025-09-16 15:40:00|450.55|450.3|450.5|450.3|450.55|450.35|450.25|450.05|12
1758037500000|2025-09-16 15:45:00|450.55|450.35|450.6|450.35|450.65|450.5|450.55|450.3|14
1758037800000|2025-09-16 15:50:00|450.55|450.4|450.8|450.6|450.8|450.65|450.55|450.4|10
1758038100000|2025-09-16 15:55:00|450.75|450.55|450.65|450.45|450.8|450.6|450.65|450.4|2
1758038400000|2025-09-16 16:00:00|450.6|450.4|450.75|450.55|450.75|450.55|450.6|450.35|4
1758038700000|2025-09-16 16:05:00|450.85|450.65|450.95|450.7|450.95|450.7|450.8|450.55|34
1758039000000|2025-09-16 16:10:00|451.05|450.75|450.9|450.7|451.05|450.8|450.9|450.7|6
1758039300000|2025-09-16 16:15:00|451|450.8|451.15|450.95|451.15|451|450.95|450.75|27
1758039600000|2025-09-16 16:20:00|451.2|451|451.2|450.95|451.25|451.05|451.2|450.9|4
1758039900000|2025-09-16 16:25:00|451.3|451|451.4|451.2|451.4|451.2|451.25|451|29
1758040200000|2025-09-16 16:30:00|451.35|451.15|451.4|451.2|451.45|451.25|451.35|451.1|4
1758040500000|2025-09-16 16:35:00|451.35|451.15|451.4|451.15|451.45|451.15|451.25|451|8
1758040800000|2025-09-16 16:40:00|451.35|451.2|451.35|451.2|451.35|451.2|451.35|451.15|5
1758041100000|2025-09-16 16:45:00|451.4|451.25|451.5|451.35|451.5|451.35|451.35|451.15|23
1758041400000|2025-09-16 16:50:00|451.55|451.3|451.65|451.45|451.7|451.5|451.5|451.3|11
1758041700000|2025-09-16 16:55:00|451.7|451.5|451.75|451.55|451.85|451.65|451.65|451.45|18
1758042000000|2025-09-16 17:00:00|451.7|451.5|451.75|451.5|451.75|451.5|451.5|451.15|24
1758042300000|2025-09-16 17:05:00|451.85|451.65|452.15|451.95|452.15|451.95|451.85|451.65|51
1758042600000|2025-09-16 17:10:00|452.2|452|452.25|452|452.25|452.05|452.15|451.85|11
1758042900000|2025-09-16 17:15:00|452.3|452.05|452.35|452.15|452.35|452.15|452.3|452|14
1758043200000|2025-09-16 17:20:00|452.4|452.2|452.35|452.15|452.4|452.2|452.35|452.1|21
1758043500000|2025-09-16 17:25:00|452.3|452.1|452.3|452.05|452.4|452.2|452.25|452|11
1758043800000|2025-09-16 17:30:00|452.35|452|452.3|452.05|452.35|452.15|452.3|452|7
1758044100000|2025-09-16 17:35:00|452.25|452|452.45|452.25|452.45|452.25|452.25|452|24
1758044400000|2025-09-16 17:40:00|452.5|452.3|452.35|452.15|452.55|452.35|452.3|452.1|13
1758044700000|2025-09-16 17:45:00|452.4|452.2|452.25|452.1|452.4|452.25|452.25|452.05|7
1758045000000|2025-09-16 17:50:00|452.3|452.05|452.5|452.3|452.55|452.35|452.2|452|11
1758045300000|2025-09-16 17:55:00|452.55|452.35|452.6|452.4|452.6|452.4|452.5|452.3|6
1758045600000|2025-09-16 18:00:00|452.55|452.35|452.5|452.3|452.6|452.4|452.45|452.25|15
1758045900000|2025-09-16 18:05:00|452.55|452.35|452.65|452.4|452.75|452.5|452.55|452.35|4
1758046200000|2025-09-16 18:10:00|452.6|452.3|452.55|452.35|452.65|452.45|452.55|452.3|7
1758046500000|2025-09-16 18:15:00|452.6|452.4|452.6|452.4|452.65|452.45|452.55|452.35|2
1758046800000|2025-09-16 18:20:00|452.55|452.35|452.7|452.55|452.75|452.55|452.55|452.35|11
1758047100000|2025-09-16 18:25:00|452.75|452.5|452.75|452.6|452.8|452.6|452.7|452.5|16
1758047400000|2025-09-16 18:30:00|452.8|452.55|452.9|452.7|452.9|452.7|452.75|452.55|18
1758047700000|2025-09-16 18:35:00|452.85|452.65|452.95|452.7|452.95|452.75|452.85|452.65|2
1758048000000|2025-09-16 18:40:00|452.9|452.75|452.95|452.75|452.95|452.75|452.9|452.7|0
1758048300000|2025-09-16 18:45:00|453|452.8|453.05|452.85|453.1|452.9|453|452.75|8
1758048600000|2025-09-16 18:50:00|453.1|452.9|453.1|452.9|453.15|452.95|453.1|452.85|4
1758048900000|2025-09-16 18:55:00|453.15|452.95|453.1|452.9|453.15|452.95|453.1|452.85|2
1758049200000|2025-09-16 19:00:00|453.05|452.85|453.05|452.85|453.1|452.95|453|452.8|1
1758049500000|2025-09-16 19:05:00|453.1|452.95|453.15|452.95|453.15|453|453.1|452.9|5
1758049800000|2025-09-16 19:10:00|453.1|452.9|453.15|453|453.15|453|453.05|452.85|2
1758050100000|2025-09-16 19:15:00|453.1|452.95|453.05|452.85|453.15|453|453.05|452.85|2
1758050400000|2025-09-16 19:20:00|453|452.8|452.95|452.75|453|452.85|452.95|452.75|2
1758050700000|2025-09-16 19:25:00|452.9|452.7|452.55|452.35|452.9|452.7|452.55|452.35|13
1758051000000|2025-09-16 19:30:00|452.5|452.3|452.55|452.3|452.6|452.4|452.45|452.25|18
1758051300000|2025-09-16 19:35:00|452.5|452.35|452.4|452.2|452.5|452.35|452.35|452.15|13
1758051600000|2025-09-16 19:40:00|452.35|452.15|452.35|452.15|452.45|452.25|452.25|452.05|60
1758051900000|2025-09-16 19:45:00|452.3|452.1|452.15|452|452.35|452.2|452.1|451.95|58
1758052200000|2025-09-16 19:50:00|452.25|452.05|452.5|452.35|452.65|452.45|452.2|452|120
1758052500000|2025-09-16 19:55:00|452.55|452.4|452.2|452|452.55|452.4|452.2|452|162
1758052800000|2025-09-16 20:00:00|452.25|452.05|452.35|452.15|452.35|452.15|452.25|452.05|5
1758053100000|2025-09-16 20:05:00|452.3|452.2|452.4|452.2|452.4|452.2|452.3|452.15|1
1758053400000|2025-09-16 20:10:00|452.35|452.15|452.45|452.2|452.45|452.2|452.35|452.15|0
1758054000000|2025-09-16 20:20:00|452.4||452.4||452.4||452.35||0
1758055200000|2025-09-16 20:40:00|452.45|452.15|452.45|452.15|452.45|452.15|452.45|452.15|0
1758056100000|2025-09-16 20:55:00|452.4|452.1|452.55|452.2|452.6|452.25|452.4|452.1|10
1758056400000|2025-09-16 21:00:00|452.65|451.35|452.65|451.65|453.15|452.45|452.65|451.35|1
1758057000000|2025-09-16 21:10:00|452.5|451.9|452.5|451.9|452.5|451.9|452.5|451.9|0
1758057300000|2025-09-16 21:15:00|452.4|451.8|452.5|451.9|452.5|451.9|452.4|451.8|0
1758057600000|2025-09-16 21:20:00|452.4|451.8|452.5|451.9|452.5|451.9|452.4|451.8|0
1758058200000|2025-09-16 21:30:00|452.4|451.8|452.5|451.9|452.5|451.9|452.4|451.8|0
1758058500000|2025-09-16 21:35:00|452.4|451.8|452.4|451.8|452.4|451.8|452.4|451.8|0
1758058800000|2025-09-16 21:40:00|452.5|451.9|452.4|451.8|452.5|451.9|452.4|451.8|0
1758060000000|2025-09-16 22:00:00|452.5|451.9|452.4|451.8|452.5|451.9|452.4|451.8|0
1758060300000|2025-09-16 22:05:00|452.5|451.9|452.5|451.9|452.5|451.9|452.5|451.9|0
1758061200000|2025-09-16 22:20:00|452.6|452|452.6|452|452.6|452|452.5|451.9|0
1758062100000|2025-09-16 22:35:00|452.7|452.1|452.7|452.1|452.7|452.1|452.6|452|0
1758062400000|2025-09-16 22:40:00|452.6|452|452.6|452|452.7|452.1|452.6|452|0
1758062700000|2025-09-16 22:45:00|452.7|452.1|452.7|452.1|452.7|452.1|452.6|452|0
1758063000000|2025-09-16 22:50:00|452.6|452|452.7|452.1|452.7|452.1|452.6|452|0
1758063300000|2025-09-16 22:55:00|452.6|452|452.6|452|452.7|452.1|452.6|452|0
1758063600000|2025-09-16 23:00:00|452.7|452.1|452.7|452.1|452.7|452.1|452.7|452.1|0
1758063900000|2025-09-16 23:05:00|452.6|452|452.7|452.1|452.7|452.1|452.6|452|0
1758064200000|2025-09-16 23:10:00|452.6|452|452.6|452|452.6|452|452.6|452|0
1758065100000|2025-09-16 23:25:00|452.5|451.9|452.5|451.9|452.6|452|452.5|451.9|0
1758065700000|2025-09-16 23:35:00|452.6|452|452.6|452|452.6|452|452.5|451.9|0
1758066000000|2025-09-16 23:40:00|452.5|451.9|452.5|451.9|452.6|452|452.5|451.9|0
1758066300000|2025-09-16 23:45:00|452.6|452|452.5|451.9|452.6|452|452.5|451.9|0
1758066600000|2025-09-16 23:50:00|452.6|452|452.6|452|452.6|452|452.6|452|0
1758067200000|2025-09-17 00:00:00|452.7|452.1|452.6|452|452.7|452.1|452.6|452|0
1758067500000|2025-09-17 00:05:00|452.7|452.1|452.7|452.1|452.7|452.1|452.6|452|0
1758067800000|2025-09-17 00:10:00|452.6|452|452.5|451.9|452.7|452.1|452.5|451.9|0
1758068100000|2025-09-17 00:15:00|452.6|452|452.6|452|452.6|452|452.5|451.9|0
1758068400000|2025-09-17 00:20:00|452.5|451.9|452.5|451.9|452.6|452|452.5|451.9|0
1758068700000|2025-09-17 00:25:00|452.6|452|452.6|452|452.6|452|452.6|452|0
1758069000000|2025-09-17 00:30:00|452.5|451.9|453.2|453|453.35|453.15|452.15|451.9|223
1758069300000|2025-09-17 00:35:00|453.15|452.95|453.1|452.95|453.45|453.25|453|452.85|264
1758069600000|2025-09-17 00:40:00|453.05|452.9|452.95|452.8|453.1|452.95|452.75|452.6|128
1758069900000|2025-09-17 00:45:00|453|452.75|453.2|453.05|453.5|453.35|453|452.75|555
1758070200000|2025-09-17 00:50:00|453.15|453|453.25|453.1|453.25|453.1|453|452.85|98
1758070500000|2025-09-17 00:55:00|453.35|453.2|453.4|453.25|453.45|453.3|453.2|453.05|202
1758070800000|2025-09-17 01:00:00|453.55|453.35|452.75|452.6|453.55|453.35|452.7|452.55|1163
1758071100000|2025-09-17 01:05:00|452.7|452.55|452.65|452.5|452.95|452.8|452.1|451.95|406
1758071400000|2025-09-17 01:10:00|452.7|452.55|452.25|452.1|452.75|452.6|452.25|452.1|246
1758071700000|2025-09-17 01:15:00|452.2|452.05|452.05|451.85|452.3|452.15|451.95|451.8|216
1758072000000|2025-09-17 01:20:00|452|451.9|451.95|451.8|452.2|452.05|451.55|451.4|339
1758072300000|2025-09-17 01:25:00|452|451.85|451.95|451.8|452.05|451.85|451.9|451.75|61
1758072600000|2025-09-17 01:30:00|452|451.85|451.45|451.3|452.25|452.1|451.25|451.1|334
1758072900000|2025-09-17 01:35:00|451.5|451.35|451.35|451.15|451.5|451.35|451.25|451.1|222
1758073200000|2025-09-17 01:40:00|451.3|451.2|451.35|451.2|451.55|451.4|451.3|451.15|156
1758073500000|2025-09-17 01:45:00|451.4|451.15|451.55|451.4|451.6|451.4|451.25|451.1|181
1758073800000|2025-09-17 01:50:00|451.6|451.45|451.5|451.35|451.65|451.5|451.3|451.1|146
1758074100000|2025-09-17 01:55:00|451.55|451.4|451.5|451.3|451.6|451.4|451.35|451.2|120
1758074400000|2025-09-17 02:00:00|451.55|451.35|451.55|451.4|451.8|451.6|451.45|451.3|154
1758074700000|2025-09-17 02:05:00|451.5|451.35|451.55|451.4|451.65|451.5|451.45|451.25|234
1758075000000|2025-09-17 02:10:00|451.6|451.45|451.7|451.55|451.7|451.55|451.55|451.4|203
1758075300000|2025-09-17 02:15:00|451.75|451.6|451.85|451.7|451.95|451.8|451.65|451.5|149
1758075600000|2025-09-17 02:20:00|451.9|451.75|451.8|451.65|451.95|451.8|451.75|451.6|213
1758075900000|2025-09-17 02:25:00|451.75|451.6|451.6|451.45|451.75|451.6|451.5|451.35|213
1758076200000|2025-09-17 02:30:00|451.65|451.5|452|451.85|452|451.85|451.5|451.3|140
1758076500000|2025-09-17 02:35:00|451.95|451.8|452|451.85|452.05|451.9|451.9|451.7|218
1758076800000|2025-09-17 02:40:00|452.05|451.9|452.05|451.9|452.05|451.9|452|451.85|62
1758077100000|2025-09-17 02:45:00|451.95|451.8|451.65|451.5|451.95|451.8|451.6|451.45|125
1758077400000|2025-09-17 02:50:00|451.7|451.45|451.8|451.65|451.85|451.65|451.6|451.45|83
1758077700000|2025-09-17 02:55:00|451.85|451.7|451.75|451.6|451.85|451.7|451.75|451.6|50
1758078000000|2025-09-17 03:00:00|451.7|451.55|451.55|451.4|451.7|451.55|451.4|451.2|177
1758078300000|2025-09-17 03:05:00|451.6|451.45|451.55|451.4|451.6|451.45|451.5|451.35|72
1758078600000|2025-09-17 03:10:00|451.5|451.35|451.65|451.5|451.65|451.5|451.5|451.35|102
1758078900000|2025-09-17 03:15:00|451.6|451.45|451.65|451.5|451.7|451.55|451.6|451.45|58
1758079200000|2025-09-17 03:20:00|451.7|451.55|451.9|451.75|451.9|451.75|451.7|451.55|99
1758079500000|2025-09-17 03:25:00|451.95|451.8|452.05|451.9|452.05|451.9|451.95|451.8|48
1758079800000|2025-09-17 03:30:00|452|451.85|451.82|451.67|452.02|451.87|451.82|451.62|128
1758080100000|2025-09-17 03:35:00|451.77|451.62|451.67|451.52|451.87|451.67|451.67|451.47|86
1758080400000|2025-09-17 03:40:00|451.62|451.47|451.67|451.52|451.72|451.57|451.57|451.42|38
1758080700000|2025-09-17 03:45:00|451.62|451.47|451.62|451.47|451.77|451.62|451.62|451.47|66
1758081000000|2025-09-17 03:50:00|451.67|451.52|451.77|451.57|451.82|451.67|451.67|451.47|111
1758081300000|2025-09-17 03:55:00|451.82|451.62|451.82|451.67|451.87|451.72|451.77|451.62|52
1758081600000|2025-09-17 04:00:00|451.87|451.72|451.87|451.72|452.02|451.87|451.87|451.72|35
1758081900000|2025-09-17 04:05:00|451.92|451.77|451.97|451.82|452.02|451.82|451.92|451.77|48
1758082200000|2025-09-17 04:10:00|451.87|451.72|451.82|451.67|451.92|451.77|451.82|451.67|56
1758082500000|2025-09-17 04:15:00|451.77|451.62|451.72|451.57|451.77|451.62|451.67|451.52|87
1758082800000|2025-09-17 04:20:00|451.67|451.52|451.67|451.52|451.72|451.52|451.67|451.52|39
1758083100000|2025-09-17 04:25:00|451.72|451.57|451.77|451.62|451.77|451.62|451.67|451.57|60
1758083400000|2025-09-17 04:30:00|451.72|451.57|451.72|451.57|451.72|451.57|451.72|451.57|28
1758083700000|2025-09-17 04:35:00|451.77|451.62|451.77|451.62|451.77|451.62|451.72|451.62|43
1758084000000|2025-09-17 04:40:00|451.82|451.67|451.82|451.67|451.87|451.72|451.82|451.67|73
1758084300000|2025-09-17 04:45:00|451.77|451.62|451.77|451.62|451.82|451.67|451.77|451.62|50
1758084600000|2025-09-17 04:50:00|||||||||15
1758084900000|2025-09-17 04:55:00|451.82|451.67|451.92|451.77|451.92|451.77|451.82|451.67|51
1758085200000|2025-09-17 05:00:00|451.97|451.82|451.87|451.72|452.02|451.82|451.67|451.52|246
1758085500000|2025-09-17 05:05:00|451.82|451.67|451.77|451.62|451.82|451.67|451.72|451.57|54
1758085800000|2025-09-17 05:10:00|451.72|451.57|451.77|451.62|451.77|451.62|451.72|451.57|46
1758086100000|2025-09-17 05:15:00|451.72|451.57|451.47|451.32|451.72|451.57|451.47|451.27|110
1758086400000|2025-09-17 05:20:00|451.52|451.37|451.42|451.27|451.67|451.47|451.37|451.22|139
1758086700000|2025-09-17 05:25:00|451.37|451.22|451.42|451.22|451.42|451.27|451.37|451.22|62
1758087000000|2025-09-17 05:30:00|451.37|451.27|451.37|451.22|451.42|451.27|451.27|451.12|94
1758087300000|2025-09-17 05:35:00|451.47|451.32|451.42|451.27|451.52|451.37|451.42|451.27|62
1758087600000|2025-09-17 05:40:00|451.47|451.32|451.27|451.12|451.47|451.32|451.22|451.07|155
1758087900000|2025-09-17 05:45:00|451.37|451.22|451.37|451.22|451.62|451.42|451.22|451.07|221
1758088200000|2025-09-17 05:50:00|451.42|451.27|451.32|451.17|451.47|451.32|451.32|451.17|111
1758088500000|2025-09-17 05:55:00|451.37|451.22|451.32|451.17|451.37|451.22|451.32|451.12|68
1758088800000|2025-09-17 06:00:00|451.37|451.22|451.52|451.37|451.57|451.42|451.37|451.22|168
1758089100000|2025-09-17 06:05:00|451.47|451.32|451.37|451.22|451.57|451.42|451.27|451.12|178
1758089400000|2025-09-17 06:10:00|451.42|451.27|451.57|451.42|451.57|451.42|451.42|451.27|142
1758089700000|2025-09-17 06:15:00|451.47|451.32|451.62|451.47|451.62|451.47|451.47|451.32|92
1758090000000|2025-09-17 06:20:00|451.67|451.52|451.87|451.72|451.92|451.77|451.67|451.52|108
1758090300000|2025-09-17 06:25:00|451.92|451.77|452.02|451.87|452.02|451.87|451.82|451.67|84
1758090600000|2025-09-17 06:30:00|451.97|451.82|452.07|451.92|452.12|451.92|451.92|451.77|125
1758090900000|2025-09-17 06:35:00|452.12|451.97|452.12|451.97|452.17|451.97|452.07|451.92|85
1758091200000|2025-09-17 06:40:00|452.17|451.92|452.12|451.97|452.17|451.97|452.07|451.92|61
1758091500000|2025-09-17 06:45:00|452.17|452.02|452.17|452.02|452.17|452.02|452.12|451.97|61
1758091800000|2025-09-17 06:50:00|452.12|451.97|452.12|451.97|452.32|452.17|452.12|451.97|171
1758092100000|2025-09-17 06:55:00|452.17|452.02|452.12|451.97|452.17|452.02|452.07|451.92|67
1758092400000|2025-09-17 07:00:00|452.17|452.02|452.07|451.92|452.22|452.07|451.82|451.67|184
1758092700000|2025-09-17 07:05:00|452.12|451.87|452.17|452.02|452.22|452.02|451.97|451.82|102
1758093000000|2025-09-17 07:10:00|452.12|451.97|452.22|452.07|452.27|452.07|452.12|451.97|85
1758093300000|2025-09-17 07:15:00|452.17|452.02|452.17|452.02|452.22|452.07|452.17|452.02|62
1758093600000|2025-09-17 07:20:00|452.12|451.97|452.22|452.07|452.22|452.07|452.12|451.97|101
1758093900000|2025-09-17 07:25:00|452.27|452.12|452.27|452.07|452.27|452.12|452.17|452.02|105
1758094200000|2025-09-17 07:30:00|452.22|452.12|452.12|451.97|452.27|452.12|452.07|451.92|140
1758094500000|2025-09-17 07:35:00|452.17|452.02|452.12|451.97|452.22|452.07|452.12|451.97|162
1758094800000|2025-09-17 07:40:00|452.17|452.02|452.07|451.92|452.17|452.02|452.07|451.92|87
1758095100000|2025-09-17 07:45:00|452.12|451.97|451.92|451.77|452.12|451.97|451.92|451.77|121
1758095400000|2025-09-17 07:50:00|451.97|451.82|452.02|451.87|452.07|451.92|451.97|451.77|138
1758095700000|2025-09-17 07:55:00|451.97|451.82|452.07|451.92|452.12|451.97|451.92|451.77|131
1758096000000|2025-09-17 08:00:00|452.12|451.97|451.97|451.82|452.22|452.07|451.97|451.82|164
1758096300000|2025-09-17 08:05:00|451.92|451.77|451.77|451.62|451.92|451.77|451.67|451.47|165
1758096600000|2025-09-17 08:10:00|451.72|451.57|451.62|451.47|451.77|451.62|451.62|451.47|110
1758096900000|2025-09-17 08:15:00|451.57|451.42|451.62|451.47|451.62|451.47|451.52|451.32|114
1758097200000|2025-09-17 08:20:00|451.67|451.52|451.72|451.57|451.77|451.62|451.62|451.47|76
1758097500000|2025-09-17 08:25:00|451.77|451.62|451.72|451.57|451.77|451.62|451.62|451.47|116
1758097800000|2025-09-17 08:30:00|451.67|451.52|451.62|451.42|451.72|451.57|451.57|451.42|171
1758098100000|2025-09-17 08:35:00|451.57|451.47|451.62|451.47|451.77|451.62|451.57|451.37|171
1758098400000|2025-09-17 08:40:00|451.57|451.42|451.57|451.42|451.62|451.47|451.42|451.27|250
1758098700000|2025-09-17 08:45:00|451.62|451.47|451.82|451.67|451.92|451.77|451.57|451.42|206
1758099000000|2025-09-17 08:50:00|451.87|451.72|451.72|451.57|451.92|451.77|451.72|451.57|118
1758099300000|2025-09-17 08:55:00|451.77|451.62|451.77|451.62|451.82|451.67|451.72|451.57|191
1758099600000|2025-09-17 09:00:00|451.72|451.57|451.62|451.47|451.72|451.57|451.42|451.27|396
1758099900000|2025-09-17 09:05:00|451.67|451.52|451.82|451.67|451.92|451.72|451.67|451.52|146
1758100200000|2025-09-17 09:10:00|451.77|451.62|451.72|451.52|451.87|451.67|451.67|451.52|50
1758100500000|2025-09-17 09:15:00|451.67|451.57|451.67|451.42|451.72|451.57|451.57|451.42|88
1758100800000|2025-09-17 09:20:00|451.92|451.32|451.92|451.32|451.92|451.32|451.92|451.32|0
1758101100000|2025-09-17 09:25:00|452.02|451.42|452.02|451.42|452.02|451.42|451.92|451.32|10
1758101400000|2025-09-17 09:30:00|451.92|451.32|451.92|451.32|452.02|451.42|451.92|451.32|0
1758101700000|2025-09-17 09:35:00|452.02|451.42|451.92|451.32|452.02|451.42|451.92|451.32|35
1758102000000|2025-09-17 09:40:00|452.02|451.42|451.92|451.32|452.02|451.42|451.92|451.32|21
1758102300000|2025-09-17 09:45:00|451.82|451.22|451.82|451.22|451.92|451.32|451.82|451.22|33
1758102600000|2025-09-17 09:50:00|451.92|451.32|451.87|451.72|451.92|451.72|451.67|451.32|29
1758102900000|2025-09-17 09:55:00|451.92|451.77|451.87|451.72|451.97|451.77|451.87|451.67|8
1758103200000|2025-09-17 10:00:00|451.82|451.67|451.52|451.37|451.92|451.77|451.52|451.32|46
1758103500000|2025-09-17 10:05:00|451.47|451.32|451.52|451.32|451.52|451.37|451.42|451.27|15
1758103800000|2025-09-17 10:10:00|451.47|451.27|451.52|451.32|451.67|451.47|451.47|451.27|13
1758104100000|2025-09-17 10:15:00|451.47|451.27|451.62|451.42|451.62|451.42|451.47|451.27|0
1758104400000|2025-09-17 10:20:00|451.57|451.47|451.72|451.52|451.72|451.57|451.57|451.37|44
1758104700000|2025-09-17 10:25:00|451.67|451.47|451.72|451.52|451.72|451.57|451.62|451.47|4
1758105000000|2025-09-17 10:30:00|451.67|451.47|451.72|451.52|451.72|451.57|451.62|451.47|2
1758105300000|2025-09-17 10:35:00|451.67|451.57|451.67|451.47|451.72|451.57|451.62|451.47|1
1758105600000|2025-09-17 10:40:00|451.62|451.52|451.42|451.22|451.67|451.52|451.42|451.22|10
1758105900000|2025-09-17 10:45:00|451.37|451.27|451.17|450.97|451.37|451.27|451.12|450.97|34
1758106200000|2025-09-17 10:50:00|451.12|450.92|451.27|451.07|451.32|451.17|451.12|450.92|21
1758106500000|2025-09-17 10:55:00|451.22|451.02|451.32|451.12|451.37|451.17|451.22|451.02|5
1758106800000|2025-09-17 11:00:00|451.37|451.17|451.27|451.07|451.42|451.22|451.22|451.02|21
1758107100000|2025-09-17 11:05:00|451.22|451.02|451.37|451.12|451.37|451.17|451.22|451.02|1
1758107400000|2025-09-17 11:10:00|451.32|451.17|451.37|451.17|451.37|451.22|451.27|451.12|2
1758107700000|2025-09-17 11:15:00|451.32|451.22|451.32|451.12|451.37|451.22|451.32|451.12|1
1758108000000|2025-09-17 11:20:00|451.37|451.17|451.37|451.17|451.37|451.22|451.32|451.12|0
1758108300000|2025-09-17 11:25:00|451.32|451.12|451.27|451.12|451.32|451.17|451.27|451.12|3
1758108600000|2025-09-17 11:30:00|451.22|451.07|451.17|451.02|451.27|451.12|451.17|450.97|7
1758108900000|2025-09-17 11:35:00|451.22|450.97|451.32|451.12|451.37|451.17|451.12|450.92|44
1758109200000|2025-09-17 11:40:00|451.27|451.17|451.17|450.92|451.27|451.17|451.12|450.92|11
1758109500000|2025-09-17 11:45:00|451.07|450.97|451.07|450.92|451.27|451.07|451.07|450.87|44
1758109800000|2025-09-17 11:50:00|451.12|450.97|451.02|450.87|451.12|450.97|451.02|450.82|71
1758110100000|2025-09-17 11:55:00|450.97|450.82|451.07|450.87|451.07|450.92|450.97|450.82|21
1758110400000|2025-09-17 12:00:00|451.02|450.92|450.77|450.62|451.02|450.92|450.77|450.62|40
1758110700000|2025-09-17 12:05:00|450.72|450.52|450.67|450.47|450.77|450.62|450.62|450.47|69
1758111000000|2025-09-17 12:10:00|450.72|450.52|450.67|450.52|450.72|450.57|450.67|450.42|53
1758111300000|2025-09-17 12:15:00|450.62|450.47|450.62|450.47|450.72|450.52|450.57|450.42|79
1758111600000|2025-09-17 12:20:00|450.67|450.52|450.67|450.52|450.77|450.62|450.62|450.42|52
1758111900000|2025-09-17 12:25:00|450.72|450.57|450.77|450.57|450.87|450.67|450.67|450.52|50
1758112200000|2025-09-17 12:30:00|450.72|450.52|451.02|450.82|451.07|450.87|450.67|450.52|62
1758112500000|2025-09-17 12:35:00|451.07|450.87|451.07|450.87|451.22|451.07|451.07|450.82|7
1758112800000|2025-09-17 12:40:00|451.12|450.82|450.97|450.77|451.12|450.92|450.97|450.77|2
1758113100000|2025-09-17 12:45:00|450.92|450.72|451.02|450.87|451.02|450.87|450.87|450.67|5
1758113400000|2025-09-17 12:50:00|451.07|450.92|451.12|450.97|451.12|450.97|451.07|450.87|3
1758113700000|2025-09-17 12:55:00|451.22|451.02|451.27|451.07|451.32|451.12|451.22|451.02|4
1758114000000|2025-09-17 13:00:00|451.22|451.02|451.27|451.07|451.27|451.12|451.22|451.02|1
1758114300000|2025-09-17 13:05:00|451.32|451.12|451.32|451.17|451.37|451.17|451.32|451.07|1
1758114600000|2025-09-17 13:10:00|451.37|451.12|451.42|451.27|451.47|451.32|451.37|451.12|15
1758115200000|2025-09-17 13:20:00|451.47|451.32|451.62|451.47|451.62|451.47|451.47|451.32|43
1758115500000|2025-09-17 13:25:00|451.67|451.52|451.52|451.37|451.77|451.62|451.52|451.37|37
1758115800000|2025-09-17 13:30:00|451.47|451.32|451.22|450.97|451.52|451.37|450.82|450.62|130
1758116100000|2025-09-17 13:35:00|451.27|451.07|451.32|451.17|451.72|451.47|451.27|451.07|17
1758116400000|2025-09-17 13:40:00|451.42|451.07|451.42|451.17|451.52|451.37|451.27|451.07|29
1758116700000|2025-09-17 13:45:00|451.47|451.12|451.42|451.27|451.62|451.37|451.32|451.07|36
1758117000000|2025-09-17 13:50:00|451.47|451.22|451.52|451.32|451.62|451.42|451.32|451.17|52
1758117300000|2025-09-17 13:55:00|451.47|451.37|451.77|451.62|451.82|451.62|451.42|451.22|71
1758117600000|2025-09-17 14:00:00|451.82|451.67|451.27|451.07|451.82|451.67|451.27|451.07|33
1758117900000|2025-09-17 14:05:00|451.22|451.02|451.17|450.97|451.27|451.07|450.97|450.82|34
1758118200000|2025-09-17 14:10:00|451.22|451.07|451.02|450.77|451.27|451.12|451.02|450.77|22
1758118500000|2025-09-17 14:15:00|451.07|450.82|450.62|450.42|451.07|450.87|450.52|450.37|62
1758118800000|2025-09-17 14:20:00|450.57|450.37|450.67|450.47|450.92|450.72|450.52|450.32|36
1758119100000|2025-09-17 14:25:00|450.72|450.52|450.62|450.37|450.77|450.57|450.57|450.32|9
1758119400000|2025-09-17 14:30:00|450.57|450.27|450.57|450.37|450.72|450.52|450.42|450.17|26
1758119700000|2025-09-17 14:35:00|450.62|450.32|450.47|450.27|450.62|450.37|450.32|450.12|7
1758120000000|2025-09-17 14:40:00|450.52|450.32|450.37|450.22|450.52|450.37|450.27|450.12|27
1758120300000|2025-09-17 14:45:00|450.42|450.27|450.42|450.17|450.42|450.27|450.22|450.02|14
1758120600000|2025-09-17 14:50:00|450.37|450.22|450.57|450.37|450.57|450.37|450.37|450.17|8
1758120900000|2025-09-17 14:55:00|450.52|450.32|450.42|450.22|450.57|450.37|450.32|450.12|20
1758121200000|2025-09-17 15:00:00|450.32|450.17|450.02|449.77|450.37|450.17|450.02|449.77|20
1758121500000|2025-09-17 15:05:00|449.97|449.82|450.22|449.97|450.27|449.97|449.82|449.62|33
1758121800000|2025-09-17 15:10:00|450.17|449.92|450.47|450.27|450.52|450.32|450.12|449.92|14
1758122100000|2025-09-17 15:15:00|450.42|450.32|450.52|450.32|450.57|450.37|450.42|450.27|8
1758122400000|2025-09-17 15:20:00|450.47|450.37|450.42|450.22|450.52|450.37|450.37|450.22|12
1758122700000|2025-09-17 15:25:00|450.37|450.17|450.42|450.22|450.42|450.27|450.17|449.97|38
1758123000000|2025-09-17 15:30:00|450.32|450.12|450.37|450.22|450.42|450.22|450.27|450.07|15
1758123300000|2025-09-17 15:35:00|450.42|450.17|450.32|450.07|450.42|450.22|450.27|450.07|5
1758123600000|2025-09-17 15:40:00|450.27|450.12|450.42|450.27|450.47|450.32|450.27|450.07|13
1758123900000|2025-09-17 15:45:00|450.47|450.32|450.42|450.22|450.47|450.32|450.42|450.17|4
1758124200000|2025-09-17 15:50:00|450.37|450.17|450.22|450.02|450.42|450.22|450.22|450.02|27
1758124500000|2025-09-17 15:55:00|450.17|450.07|450.07|449.87|450.27|450.12|450.07|449.87|20
1758124800000|2025-09-17 16:00:00|450.02|449.92|450.07|449.87|450.12|449.92|449.97|449.77|23
1758125100000|2025-09-17 16:05:00|450.12|449.92|449.92|449.67|450.12|449.97|449.92|449.67|6
1758125400000|2025-09-17 16:10:00|449.87|449.62|449.77|449.57|449.87|449.67|449.67|449.52|16
1758125700000|2025-09-17 16:15:00|449.82|449.62|449.72|449.57|449.92|449.77|449.72|449.57|7
1758126000000|2025-09-17 16:20:00|449.82|449.52|449.87|449.62|449.97|449.77|449.72|449.52|22
1758126300000|2025-09-17 16:25:00|449.82|449.67|449.92|449.67|449.92|449.72|449.82|449.62|8
1758126600000|2025-09-17 16:30:00|449.87|449.62|449.72|449.57|449.92|449.67|449.67|449.47|10
1758126900000|2025-09-17 16:35:00|449.67|449.52|448.92|448.77|449.67|449.52|448.92|448.77|130
1758127200000|2025-09-17 16:40:00|448.87|448.72|449.22|449.07|449.27|449.12|448.82|448.62|28
1758127500000|2025-09-17 16:45:00|449.27|449.02|449.12|448.97|449.27|449.02|449.02|448.82|24
1758127800000|2025-09-17 16:50:00|449.17|449.02|449.27|449.12|449.37|449.17|449.17|449.02|10
1758128100000|2025-09-17 16:55:00|449.22|449.07|449.32|449.12|449.37|449.17|449.22|449.02|7
1758128400000|2025-09-17 17:00:00|449.37|449.17|449.37|449.17|449.37|449.17|449.17|449.02|21
1758128700000|2025-09-17 17:05:00|449.32|449.12|449.27|449.12|449.42|449.22|449.27|449.12|13
1758129000000|2025-09-17 17:10:00|449.22|449.07|449.22|448.97|449.27|449.07|449.02|448.87|14
1758129300000|2025-09-17 17:15:00|449.17|448.92|448.97|448.77|449.22|448.92|448.97|448.72|32
1758129600000|2025-09-17 17:20:00|449.07|448.87|448.97|448.72|449.07|448.87|448.87|448.72|40
1758129900000|2025-09-17 17:25:00|448.92|448.77|448.97|448.72|448.97|448.77|448.92|448.72|7
1758130200000|2025-09-17 17:30:00|449.02|448.77|449.02|448.82|449.12|448.92|448.97|448.67|55
1758130500000|2025-09-17 17:35:00|448.97|448.87|449.32|449.12|449.32|449.12|448.97|448.82|42
1758130800000|2025-09-17 17:40:00|449.37|449.17|449.22|449.02|449.37|449.17|449.17|449.02|20
1758131100000|2025-09-17 17:45:00|449.27|449.07|449.12|448.97|449.32|449.12|449.07|448.92|66
1758131400000|2025-09-17 17:50:00|449.17|448.92|449.37|449.17|449.42|449.17|449.07|448.92|61
1758131700000|2025-09-17 17:55:00|449.42|449.22|449.62|448.77|449.62|449.22|449.12|448.77|8
1758132000000|2025-09-17 18:00:00|449.87|448.82|449.92|449.62|450.17|449.87|449.42|448.77|47
1758132300000|2025-09-17 18:05:00|450.02|449.77|449.42|449.17|450.17|449.97|449.42|449.17|48
1758132600000|2025-09-17 18:10:00|449.47|449.22|448.47|448.27|449.62|449.32|448.47|448.27|51
1758132900000|2025-09-17 18:15:00|448.37|448.12|448.87|448.62|449.17|448.92|448.12|447.87|75
1758133200000|2025-09-17 18:20:00|448.82|448.57|449.12|448.92|449.42|449.12|448.37|448.12|14
1758133500000|2025-09-17 18:25:00|449.17|448.97|449.52|449.27|449.57|449.32|448.97|448.77|9
1758133800000|2025-09-17 18:30:00|449.47|449.32|448.57|448.32|449.57|449.37|448.32|448.07|12
1758134100000|2025-09-17 18:35:00|448.52|448.27|448.17|447.92|449.12|448.92|448.17|447.87|63
1758134400000|2025-09-17 18:40:00|448.12|447.87|448.27|448.02|448.72|448.52|447.82|447.62|50
1758134700000|2025-09-17 18:45:00|448.32|448.07|448.37|448.17|448.77|448.57|447.67|447.42|47
1758135000000|2025-09-17 18:50:00|448.22|448.12|447.52|447.32|448.42|448.17|447.22|447.07|105
1758135300000|2025-09-17 18:55:00|447.57|447.37|448.97|448.72|449.02|448.77|447.57|447.37|33
1758135600000|2025-09-17 19:00:00|448.92|448.67|449.42|449.12|449.52|449.17|448.72|448.42|17
1758135900000|2025-09-17 19:05:00|449.57|449.17|449.67|449.42|449.87|449.62|449.22|449.02|13
1758136200000|2025-09-17 19:10:00|449.72|449.47|449.02|448.72|449.87|449.57|448.82|448.62|20
1758136500000|2025-09-17 19:15:00|449.07|448.77|449.37|449.12|449.82|449.57|449.02|448.77|28
1758136800000|2025-09-17 19:20:00|449.32|449.07|450.07|449.82|450.22|449.92|449.32|449.02|9
1758137100000|2025-09-17 19:25:00|450.02|449.87|449.92|449.67|450.27|450.02|449.92|449.62|14
1758137400000|2025-09-17 19:30:00|449.87|449.62|449.47|449.22|450.02|449.77|449.27|449.07|8
1758137700000|2025-09-17 19:35:00|449.52|449.32|449.42|449.22|449.82|449.52|449.37|449.12|15
1758138000000|2025-09-17 19:40:00|449.47|449.17|449.67|449.42|449.72|449.47|449.37|449.12|18
1758138300000|2025-09-17 19:45:00|449.62|449.37|449.57|449.32|449.72|449.47|449.42|449.12|11
1758138600000|2025-09-17 19:50:00|449.62|449.52|449.87|449.62|449.87|449.62|449.42|449.17|25
1758138900000|2025-09-17 19:55:00|449.82|449.67|449.97|449.72|450.02|449.82|449.52|449.32|55
1758139200000|2025-09-17 20:00:00|449.92|449.62|449.67|449.42|449.92|449.77|449.67|449.42|9
1758139500000|2025-09-17 20:05:00|449.62|449.47|449.77|449.52|449.82|449.57|449.62|449.42|4
1758139800000|2025-09-17 20:10:00|449.72|449.47|449.72|449.47|449.72|449.52|449.57|449.42|3
1758140100000|2025-09-17 20:15:00|449.67|449.52|449.67|449.47|449.77|449.52|449.62|449.42|7
1758140400000|2025-09-17 20:20:00|449.62|449.52|449.62|449.42|449.62|449.52|449.62|449.42|1
1758140700000|2025-09-17 20:25:00|449.67|449.47|449.77|449.52|449.77|449.52|449.67|449.47|1
1758141000000|2025-09-17 20:30:00|449.72|449.57|449.82|449.62|449.82|449.62|449.72|449.57|1
1758141300000|2025-09-17 20:35:00|449.77|449.57|449.77|449.57|449.82|449.62|449.67|449.52|18
1758141600000|2025-09-17 20:40:00|449.72|449.52|449.67|449.42|449.77|449.57|449.62|449.07|11
1758141900000|2025-09-17 20:45:00|449.62|449.02|449.62|449.37|449.67|449.42|449.62|449.02|0
1758142200000|2025-09-17 20:50:00|449.57||449.57||449.62||449.57||0
1758142500000|2025-09-17 20:55:00|449.52|448.97|449.97|449.47|450.12|449.47|449.52|448.97|6
1758142800000|2025-09-17 21:00:00|450.02|449.42|450.77|448.62|450.77|449.42|450.02|448.62|0
1758143100000|2025-09-17 21:05:00|450.82|448.67|450.82|448.67|450.82|448.67|450.82|448.67|0
1758143400000|2025-09-17 21:10:00|450.07|449.47|450.07|449.47|450.07|449.47|450.07|449.47|0
1758143700000|2025-09-17 21:15:00|449.97|449.37|449.97|449.37|449.97|449.37|449.97|449.37|0
1758145200000|2025-09-17 21:40:00|450.07|449.47|450.07|449.47|450.07|449.47|450.07|449.47|0
1758145500000|2025-09-17 21:45:00|449.97|449.37|450.07|449.47|450.07|449.47|449.97|449.37|0
1758145800000|2025-09-17 21:50:00|449.97|449.37|449.97|449.37|449.97|449.37|449.97|449.37|0
1758146400000|2025-09-17 22:00:00|450.07|449.47|450.17|449.57|450.17|449.57|449.97|449.37|0
1758146700000|2025-09-17 22:05:00|450.07|449.47|450.17|449.57|450.17|449.57|450.07|449.47|0
1758147000000|2025-09-17 22:10:00|450.27|449.67|450.17|449.57|450.27|449.67|450.17|449.57|0
1758147300000|2025-09-17 22:15:00|450.27|449.67|450.27|449.67|450.27|449.67|450.17|449.57|0
1758147600000|2025-09-17 22:20:00|450.17|449.57|450.27|449.67|450.37|449.77|450.17|449.57|0
1758147900000|2025-09-17 22:25:00|450.37|449.77|450.37|449.77|450.37|449.77|450.37|449.77|0
1758148200000|2025-09-17 22:30:00|450.47|449.87|450.47|449.87|450.47|449.87|450.47|449.87|0
1758148500000|2025-09-17 22:35:00|450.37|449.77|450.47|449.87|450.57|449.97|450.37|449.77|0
1758148800000|2025-09-17 22:40:00|450.57|449.97|450.57|449.97|450.57|449.97|450.47|449.87|0
1758149100000|2025-09-17 22:45:00|450.67|450.07|450.77|450.17|450.77|450.17|450.57|449.97|0
1758149400000|2025-09-17 22:50:00|450.87|450.27|450.77|450.17|450.87|450.27|450.77|450.17|0
1758150000000|2025-09-17 23:00:00|450.87|450.27|450.87|450.27|450.87|450.27|450.77|450.17|0
1758150300000|2025-09-17 23:05:00|450.77|450.17|450.87|450.27|450.87|450.27|450.77|450.17|0
1758150600000|2025-09-17 23:10:00|450.97|450.37|450.77|450.17|450.97|450.37|450.77|450.17|0
1758150900000|2025-09-17 23:15:00|450.87|450.27|450.87|450.27|450.87|450.27|450.87|450.27|0
1758151200000|2025-09-17 23:20:00|450.97|450.37|450.97|450.37|450.97|450.37|450.87|450.27|0
1758151500000|2025-09-17 23:25:00|450.87|450.27|450.87|450.27|450.97|450.37|450.87|450.27|0
1758151800000|2025-09-17 23:30:00|450.97|450.37|450.97|450.37|450.97|450.37|450.97|450.37|0
1758152100000|2025-09-17 23:35:00|450.87|450.27|450.87|450.27|450.97|450.37|450.87|450.27|0
1758152400000|2025-09-17 23:40:00|450.77|450.17|450.87|450.27|450.87|450.27|450.77|450.17|0
1758152700000|2025-09-17 23:45:00|450.97|450.37|450.97|450.37|450.97|450.37|450.97|450.37|0
1758153000000|2025-09-17 23:50:00|450.87|450.27|450.97|450.37|450.97|450.37|450.87|450.27|0
1758153600000|2025-09-18 00:00:00|450.87|450.27|450.77|450.17|450.87|450.27|450.77|450.17|0
1758153900000|2025-09-18 00:05:00|450.87|450.27|450.77|450.17|450.87|450.27|450.77|450.17|0
1758154200000|2025-09-18 00:10:00|450.87|450.27|450.77|450.17|450.87|450.27|450.77|450.17|0
1758154500000|2025-09-18 00:15:00|450.87|450.27|450.67|450.07|450.87|450.27|450.67|450.07|0
1758154800000|2025-09-18 00:20:00|450.57|449.97|450.57|449.97|450.67|450.07|450.57|449.97|0
1758155400000|2025-09-18 00:30:00|450.37|449.62|450.22|450.07|450.82|450.57|449.97|449.62|448
1758155700000|2025-09-18 00:35:00|450.27|450.17|450.27|450.12|450.47|450.32|450.27|450.07|162
1758156000000|2025-09-18 00:40:00|450.32|450.22|450.37|450.17|450.57|450.42|450.27|450.12|112
1758156300000|2025-09-18 00:45:00|450.32|450.22|450.57|450.42|450.62|450.42|450.27|450.12|151
1758156600000|2025-09-18 00:50:00|450.52|450.37|450.92|450.77|450.92|450.77|450.42|450.27|137
1758156900000|2025-09-18 00:55:00|450.87|450.72|450.72|450.57|451.02|450.87|450.72|450.57|120
1758157200000|2025-09-18 01:00:00|450.77|450.62|449.87|449.72|450.97|450.77|449.82|449.62|909
1758157500000|2025-09-18 01:05:00|449.82|449.67|449.62|449.47|449.87|449.72|449.17|449.02|422
1758157800000|2025-09-18 01:10:00|449.67|449.52|449.27|449.12|449.97|449.77|449.27|449.07|303
1758158100000|2025-09-18 01:15:00|449.32|449.07|449.32|449.12|449.37|449.22|449.07|448.92|553
1758158400000|2025-09-18 01:20:00|449.27|449.17|449.37|449.17|449.42|449.27|449.02|448.82|257
1758158700000|2025-09-18 01:25:00|449.42|449.22|449.32|449.17|449.47|449.32|449.27|449.07|139
1758159000000|2025-09-18 01:30:00|449.37|449.22|449.77|449.62|449.82|449.62|449.37|449.22|237
1758159300000|2025-09-18 01:35:00|449.82|449.67|449.72|449.57|449.92|449.77|449.67|449.52|171
1758159600000|2025-09-18 01:40:00|449.77|449.62|449.82|449.67|449.92|449.77|449.67|449.52|125
1758159900000|2025-09-18 01:45:00|449.87|449.72|449.92|449.77|450.12|449.92|449.82|449.62|162
1758160200000|2025-09-18 01:50:00|449.97|449.82|450.27|450.12|450.27|450.12|449.87|449.72|141
1758160500000|2025-09-18 01:55:00|450.32|450.22|450.57|450.37|450.57|450.42|450.32|450.17|107
1758160800000|2025-09-18 02:00:00|450.47|450.32|450.27|450.12|450.57|450.42|450.27|450.07|147
1758161100000|2025-09-18 02:05:00|450.22|450.07|450.47|450.27|450.52|450.37|450.07|449.92|138
1758161400000|2025-09-18 02:10:00|450.42|450.32|450.57|450.42|450.62|450.47|450.37|450.22|93
1758161700000|2025-09-18 02:15:00|450.62|450.47|450.67|450.47|450.67|450.52|450.52|450.37|111
1758162000000|2025-09-18 02:20:00|450.72|450.52|450.62|450.47|450.82|450.67|450.57|450.42|128
1758162300000|2025-09-18 02:25:00|450.67|450.52|450.62|450.47|450.77|450.62|450.52|450.32|112
1758162600000|2025-09-18 02:30:00|450.67|450.52|450.82|450.67|450.87|450.67|450.67|450.47|125
1758162900000|2025-09-18 02:35:00|450.72|450.57|450.62|450.47|450.82|450.67|450.57|450.42|100
1758163200000|2025-09-18 02:40:00|450.67|450.52|450.57|450.42|450.67|450.52|450.57|450.37|79
1758163500000|2025-09-18 02:45:00|450.52|450.37|450.57|450.42|450.67|450.52|450.52|450.37|100
1758163800000|2025-09-18 02:50:00|450.52|450.37|450.47|450.32|450.67|450.52|450.47|450.32|127
1758164100000|2025-09-18 02:55:00|450.52|450.37|450.57|450.37|450.67|450.52|450.52|450.37|83
1758164400000|2025-09-18 03:00:00|450.52|450.42|450.47|450.32|450.57|450.42|450.37|450.22|96
1758164700000|2025-09-18 03:05:00|450.42|450.27|450.27|450.12|450.47|450.32|450.17|450.02|141
1758165000000|2025-09-18 03:10:00|450.32|450.17|450.27|450.12|450.37|450.17|450.17|450.02|140
1758165300000|2025-09-18 03:15:00|450.22|450.07|450.27|450.12|450.37|450.22|450.22|450.07|54
1758165600000|2025-09-18 03:20:00|450.22|450.07|450.37|450.22|450.42|450.27|450.22|450.07|70
1758165900000|2025-09-18 03:25:00|450.32|450.17|450.17|449.97|450.37|450.22|450.12|449.97|122
1758166200000|2025-09-18 03:30:00|450.12|450.02|450.12|449.92|450.22|450.07|450.07|449.87|60
1758166500000|2025-09-18 03:35:00|450.07|449.87|450.17|450.02|450.22|450.07|450.02|449.87|60
1758166800000|2025-09-18 03:40:00|450.12|449.97|450.17|450.02|450.27|450.12|450.12|449.92|50
1758167100000|2025-09-18 03:45:00|450.22|449.97|450.07|449.87|450.22|450.07|450.07|449.87|42
1758167400000|2025-09-18 03:50:00|450.02|449.92|450.12|449.97|450.22|450.07|450.02|449.87|68
1758167700000|2025-09-18 03:55:00|450.17|450.02|450.22|450.02|450.22|450.07|450.17|449.97|38
1758168000000|2025-09-18 04:00:00|450.17|450.07|450.37|450.22|450.42|450.27|450.17|450.02|43
1758168300000|2025-09-18 04:05:00|450.32|450.17|450.32|450.17|450.37|450.22|450.27|450.12|23
1758168600000|2025-09-18 04:10:00|450.37|450.22|450.22|450.07|450.37|450.22|450.22|450.07|37
1758168900000|2025-09-18 04:15:00|450.27|450.12|450.37|450.22|450.37|450.22|450.22|450.07|73
1758169200000|2025-09-18 04:20:00|450.42|450.27|450.42|450.27|450.42|450.27|450.32|450.17|58
1758169500000|2025-09-18 04:25:00|450.37|450.22|450.42|450.22|450.47|450.32|450.37|450.22|39
1758169800000|2025-09-18 04:30:00|450.37|450.27|450.42|450.27|450.47|450.32|450.37|450.22|27
1758170100000|2025-09-18 04:35:00|450.37|450.22|450.42|450.27|450.42|450.27|450.32|450.12|22
1758170400000|2025-09-18 04:40:00|450.37|450.22|450.37|450.22|450.37|450.22|450.32|450.17|20
1758170700000|2025-09-18 04:45:00|450.42|450.27|450.42|450.27|450.42|450.27|450.37|450.27|16
1758171000000|2025-09-18 04:50:00|450.37|450.22|450.42|450.27|450.42|450.27|450.32|450.17|57
1758171300000|2025-09-18 04:55:00|450.47|450.32|450.42|450.27|450.47|450.32|450.42|450.27|42
1758171600000|2025-09-18 05:00:00|450.37|450.22|450.27|450.12|450.42|450.27|450.22|450.07|103
1758171900000|2025-09-18 05:05:00|450.22|450.07|449.97|449.82|450.27|450.07|449.97|449.77|75
1758172200000|2025-09-18 05:10:00|449.92|449.77|450.02|449.87|450.02|449.87|449.92|449.77|71
1758172500000|2025-09-18 05:15:00|450.07|449.92|450.02|449.87|450.22|450.07|449.97|449.77|78
1758172800000|2025-09-18 05:20:00|450.07|449.92|450.17|450.02|450.17|450.02|450.02|449.87|54
1758173100000|2025-09-18 05:25:00|450.12|449.97|449.97|449.82|450.17|450.02|449.92|449.77|84
1758173400000|2025-09-18 05:30:00|450.02|449.87|450.02|449.82|450.07|449.92|449.87|449.72|86
1758173700000|2025-09-18 05:35:00|449.97|449.87|449.97|449.77|450.12|449.92|449.97|449.77|56
1758174000000|2025-09-18 05:40:00|450.02|449.82|449.87|449.72|450.02|449.82|449.87|449.72|37
1758174300000|2025-09-18 05:45:00|449.92|449.67|449.97|449.82|449.97|449.82|449.87|449.67|64
1758174600000|2025-09-18 05:50:00|450.02|449.87|450.12|449.97|450.17|449.97|449.97|449.87|55
1758174900000|2025-09-18 05:55:00|450.17|450.02|450.07|449.92|450.17|450.02|450.02|449.87|54
1758175200000|2025-09-18 06:00:00|450.02|449.87|449.97|449.82|450.12|449.97|449.87|449.72|83
1758175500000|2025-09-18 06:05:00|450.02|449.87|450.07|449.92|450.12|449.92|449.82|449.67|157
1758175800000|2025-09-18 06:10:00|450.02|449.87|449.87|449.72|450.02|449.87|449.77|449.62|98
1758176100000|2025-09-18 06:15:00|449.92|449.67|450.02|449.87|450.02|449.87|449.87|449.67|65
1758176400000|2025-09-18 06:20:00|449.97|449.82|449.97|449.82|450.17|450.02|449.87|449.72|178
1758176700000|2025-09-18 06:25:00|449.92|449.77|450.07|449.87|450.17|450.02|449.87|449.72|268
1758177000000|2025-09-18 06:30:00|450.02|449.82|450.07|449.92|450.07|449.92|449.82|449.67|145
1758177300000|2025-09-18 06:35:00|450.02|449.87|450.02|449.82|450.07|449.92|449.97|449.82|46
1758177600000|2025-09-18 06:40:00|449.97|449.77|449.82|449.67|450.02|449.82|449.82|449.67|67
1758177900000|2025-09-18 06:45:00|449.87|449.72|449.87|449.72|449.97|449.82|449.82|449.67|78
1758178200000|2025-09-18 06:50:00|449.82|449.67|449.87|449.72|449.87|449.72|449.77|449.62|39
1758178500000|2025-09-18 06:55:00|449.92|449.77|449.87|449.72|450.02|449.87|449.87|449.72|69
1758178800000|2025-09-18 07:00:00|449.92|449.77|450.07|449.87|450.12|449.97|449.92|449.77|131
1758179100000|2025-09-18 07:05:00|450.02|449.92|449.97|449.82|450.07|449.92|449.87|449.72|98
1758179400000|2025-09-18 07:10:00|449.92|449.77|450.17|449.97|450.17|449.97|449.92|449.77|98
1758179700000|2025-09-18 07:15:00|450.12|450.02|450.17|450.02|450.22|450.07|450.07|449.87|120
1758180000000|2025-09-18 07:20:00|450.22|450.07|450.07|449.92|450.27|450.12|449.97|449.82|125
1758180300000|2025-09-18 07:25:00|450.02|449.87|450.22|450.02|450.22|450.07|449.97|449.82|219
1758180600000|2025-09-18 07:30:00|450.17|449.97|450.22|450.07|450.27|450.12|450.12|449.97|129
1758180900000|2025-09-18 07:35:00|450.17|450.02|450.17|450.02|450.27|450.07|450.17|449.97|113
1758181200000|2025-09-18 07:40:00|450.22|450.07|450.27|450.12|450.32|450.17|450.22|450.07|137
1758181500000|2025-09-18 07:45:00|450.32|450.17|450.37|450.22|450.42|450.27|450.22|450.07|174
1758181800000|2025-09-18 07:50:00|450.42|450.27|450.27|450.12|450.42|450.27|450.27|450.07|143
1758182100000|2025-09-18 07:55:00|450.32|450.17|450.32|450.17|450.42|450.27|450.32|450.17|62
1758182400000|2025-09-18 08:00:00|450.27|450.12|450.67|450.47|450.67|450.52|450.22|450.07|245
1758182700000|2025-09-18 08:05:00|450.62|450.42|450.42|450.22|450.67|450.47|450.37|450.22|115
1758183000000|2025-09-18 08:10:00|450.37|450.27|450.57|450.42|450.67|450.52|450.37|450.17|142
1758183300000|2025-09-18 08:15:00|450.62|450.47|450.47|450.32|450.62|450.47|450.47|450.32|54
1758183600000|2025-09-18 08:20:00|450.52|450.37|450.57|450.42|450.57|450.42|450.42|450.27|78
1758183900000|2025-09-18 08:25:00|450.52|450.37|450.52|450.37|450.67|450.52|450.47|450.27|112
1758184200000|2025-09-18 08:30:00|450.57|450.42|450.62|450.47|450.72|450.57|450.52|450.37|120
1758184500000|2025-09-18 08:35:00|450.72|450.42|450.62|450.47|450.77|450.62|450.62|450.42|88
1758184800000|2025-09-18 08:40:00|450.67|450.42|450.67|450.52|450.67|450.52|450.57|450.42|83
1758185100000|2025-09-18 08:45:00|450.72|450.57|450.57|450.42|450.77|450.62|450.57|450.42|214
1758185400000|2025-09-18 08:50:00|450.62|450.47|450.47|450.32|450.62|450.47|450.42|450.27|98
1758185700000|2025-09-18 08:55:00|450.52|450.37|450.42|450.27|450.52|450.37|450.27|450.12|204
1758186000000|2025-09-18 09:00:00|450.32|450.17|450.42|450.22|450.52|450.37|450.27|450.07|435
1758186300000|2025-09-18 09:05:00|450.37|450.17|450.47|450.27|450.57|450.37|450.22|450.07|268
1758186600000|2025-09-18 09:10:00|450.42|450.22|450.17|450.02|450.42|450.27|450.17|450.02|69
1758186900000|2025-09-18 09:15:00|450.22|450.07|450.52|450.32|450.52|450.32|450.22|450.07|109
1758187200000|2025-09-18 09:20:00|450.67|450.07|450.57|449.97|450.67|450.07|450.57|449.97|0
1758187500000|2025-09-18 09:25:00|450.67|450.07|450.67|450.07|450.67|450.07|450.57|449.97|15
1758187800000|2025-09-18 09:30:00|450.77|450.17|450.77|450.17|450.77|450.17|450.67|450.07|0
1758188100000|2025-09-18 09:35:00|450.87|450.27|450.77|450.17|450.87|450.27|450.77|450.17|88
1758188400000|2025-09-18 09:40:00|450.67|450.07|450.67|450.07|450.77|450.17|450.67|450.07|24
1758188700000|2025-09-18 09:45:00|450.77|450.17|450.67|450.07|450.77|450.17|450.57|449.97|0
1758189000000|2025-09-18 09:50:00|450.77|450.17|450.57|450.37|450.87|450.52|450.52|450.07|30
1758189300000|2025-09-18 09:55:00|450.52|450.32|450.42|450.22|450.52|450.37|450.37|450.17|11
1758189600000|2025-09-18 10:00:00|450.37|450.17|450.57|450.37|450.57|450.42|450.37|450.07|14
1758189900000|2025-09-18 10:05:00|450.62|450.42|450.67|450.47|450.67|450.52|450.57|450.37|26
1758190200000|2025-09-18 10:10:00|450.72|450.52|450.82|450.62|450.82|450.62|450.67|450.47|3
1758190500000|2025-09-18 10:15:00||450.67||450.62||450.67||450.62|2
1758190800000|2025-09-18 10:20:00|450.77|450.57|450.72|450.57|450.77|450.62|450.72|450.52|7
1758191100000|2025-09-18 10:25:00|450.67|450.52|450.62|450.42|450.72|450.52|450.57|450.37|2
1758191400000|2025-09-18 10:30:00|450.57|450.37|450.62|450.42|450.62|450.42|450.57|450.37|7
1758191700000|2025-09-18 10:35:00|450.57|450.37|450.62|450.42|450.62|450.42|450.52|450.32|17
1758192000000|2025-09-18 10:40:00|450.67|450.47|450.67|450.52|450.72|450.52|450.67|450.42|2
1758192300000|2025-09-18 10:45:00|450.72|450.47|450.67|450.52|450.72|450.57|450.67|450.47|8
1758192600000|2025-09-18 10:50:00|450.72|450.57|450.67|450.47|450.72|450.57|450.67|450.47|5
1758192900000|2025-09-18 10:55:00|450.62|450.52|450.62|450.37|450.62|450.52|450.47|450.32|7
1758193200000|2025-09-18 11:00:00|450.57|450.32|450.62|450.42|450.87|450.62|450.57|450.32|3
1758193500000|2025-09-18 11:05:00|450.57|450.47|450.37|450.17|450.57|450.47|450.32|450.17|16
1758193800000|2025-09-18 11:10:00|450.32|450.12|450.22|450.02|450.37|450.22|450.17|449.97|30
1758194100000|2025-09-18 11:15:00|450.17|450.07|450.07|449.82|450.17|450.07|449.87|449.67|40
1758194400000|2025-09-18 11:20:00|450.02|449.87|449.92|449.77|450.07|449.92|449.87|449.72|26
1758194700000|2025-09-18 11:25:00|449.87|449.72|449.97|449.82|450.07|449.92|449.82|449.62|76
1758195000000|2025-09-18 11:30:00|450.02|449.87|450.02|449.87|450.07|449.87|449.97|449.82|24
1758195300000|2025-09-18 11:35:00|449.97|449.82|449.87|449.72|450.07|449.92|449.87|449.67|83
1758195600000|2025-09-18 11:40:00|449.82|449.67|449.82|449.67|449.87|449.72|449.72|449.57|39
1758195900000|2025-09-18 11:45:00|449.77|449.57|449.77|449.62|449.77|449.62|449.72|449.52|31
1758196200000|2025-09-18 11:50:00|449.82|449.67|449.57|449.42|449.82|449.67|449.52|449.37|22
1758196500000|2025-09-18 11:55:00|449.52|449.37|449.57|449.37|449.57|449.42|449.52|449.32|16
1758196800000|2025-09-18 12:00:00|449.52|449.42|449.42|449.27|449.57|449.42|449.37|449.22|17
1758197100000|2025-09-18 12:05:00|449.47|449.22|449.27|449.12|449.47|449.32|449.27|449.12|27
1758197400000|2025-09-18 12:10:00|449.22|449.07|449.07|448.87|449.27|449.07|449.02|448.87|43
1758197700000|2025-09-18 12:15:00|449.02|448.92|449.22|449.07|449.27|449.12|449.02|448.87|78
1758198000000|2025-09-18 12:20:00|449.17|449.02|449.32|449.17|449.32|449.17|449.12|448.97|52
1758198300000|2025-09-18 12:25:00|449.37|449.22|449.42|449.17|449.47|449.32|449.37|449.17|20
1758198600000|2025-09-18 12:30:00|449.37|449.12|449.12|448.92|449.42|449.17|449.02|448.87|44
1758198900000|2025-09-18 12:35:00|449.07|448.97|449.12|448.97|449.22|449.02|449.02|448.82|63
1758199200000|2025-09-18 12:40:00|449.07|448.92|448.97|448.82|449.12|448.97|448.92|448.72|100
1758199500000|2025-09-18 12:45:00|449.02|448.87|449.07|448.87|449.07|448.92|448.97|448.77|46
1758199800000|2025-09-18 12:50:00|449.02|448.82|449.12|448.92|449.17|448.97|448.92|448.77|84
1758200100000|2025-09-18 12:55:00|449.07|448.87|448.87|448.72|449.12|448.92|448.87|448.67|87
1758200400000|2025-09-18 13:00:00|448.82|448.67|448.57|448.42|448.87|448.72|448.47|448.32|59
1758200700000|2025-09-18 13:05:00|448.52|448.37|448.62|448.42|448.62|448.47|448.27|448.07|46
1758201000000|2025-09-18 13:10:00|448.57|448.47|448.47|448.27|448.62|448.47|448.42|448.22|11
1758201300000|2025-09-18 13:15:00|448.42|448.22|448.27|448.12|448.52|448.37|448.27|448.12|39
1758201600000|2025-09-18 13:20:00|448.32|448.07|448.57|448.42|448.57|448.42|448.32|448.07|21
1758201900000|2025-09-18 13:25:00|448.62|448.37|448.92|448.72|448.97|448.77|448.52|448.37|101
1758202200000|2025-09-18 13:30:00|448.97|448.77|449.12|448.97|449.27|449.07|448.62|448.37|87
1758202500000|2025-09-18 13:35:00|449.17|448.92|450.17|449.97|450.32|450.12|449.17|448.87|133
1758202800000|2025-09-18 13:40:00|450.12|450.02|450.12|449.92|450.52|450.32|449.97|449.82|157
1758203100000|2025-09-18 13:45:00|450.07|449.87|450.62|450.42|450.62|450.42|449.92|449.72|23
1758203400000|2025-09-18 13:50:00|450.67|450.47|450.37|450.22|450.87|450.67|450.37|450.22|67
1758203700000|2025-09-18 13:55:00|450.42|450.27|450.82|450.67|450.82|450.67|450.22|450.07|64
1758204000000|2025-09-18 14:00:00|450.87|450.57|450.87|450.72|450.92|450.72|450.72|450.57|74
1758204300000|2025-09-18 14:05:00|450.82|450.67|451.02|450.87|451.07|450.92|450.77|450.62|216
1758204600000|2025-09-18 14:10:00|450.97|450.82|451.12|450.97|451.17|450.97|450.97|450.77|92
1758204900000|2025-09-18 14:15:00|451.17|451.02|451.47|451.27|451.52|451.32|451.17|451.02|28
1758205200000|2025-09-18 14:20:00|451.52|451.32|451.42|451.22|451.52|451.32|451.27|451.07|21
1758205500000|2025-09-18 14:25:00|451.37|451.27|451.32|451.17|451.52|451.37|451.27|451.12|21
1758205800000|2025-09-18 14:30:00|451.37|451.22|451.47|451.32|451.57|451.42|451.32|451.17|28
1758206100000|2025-09-18 14:35:00|451.42|451.27|451.12|450.97|451.42|451.27|451.12|450.97|47
1758206400000|2025-09-18 14:40:00|451.07|450.92|450.72|450.57|451.12|450.92|450.67|450.52|42
1758206700000|2025-09-18 14:45:00|450.67|450.52|450.77|450.57|450.82|450.67|450.57|450.42|142
1758207000000|2025-09-18 14:50:00|450.72|450.52|450.67|450.47|450.87|450.72|450.57|450.37|120
1758207300000|2025-09-18 14:55:00|450.72|450.52|450.62|450.47|450.72|450.52|450.52|450.32|106
1758207600000|2025-09-18 15:00:00|450.67|450.52|450.57|450.37|450.72|450.52|450.52|450.37|80
1758207900000|2025-09-18 15:05:00|450.52|450.42|450.67|450.52|450.87|450.67|450.52|450.37|95
1758208200000|2025-09-18 15:10:00|450.72|450.57|450.92|450.77|450.92|450.77|450.67|450.52|70
1758208500000|2025-09-18 15:15:00|450.97|450.82|451.37|451.22|451.47|451.32|450.97|450.82|32
1758208800000|2025-09-18 15:20:00|451.42|451.17|451.07|450.87|451.42|451.17|451.02|450.82|17
1758209100000|2025-09-18 15:25:00|450.97|450.72|451.37|451.07|451.52|451.27|450.77|450.62|155
1758209400000|2025-09-18 15:30:00|451.47|451.22|451.32|451.07|451.47|451.27|451.32|451.07|23
1758209700000|2025-09-18 15:35:00|451.27|451.12|451.27|451.12|451.42|451.22|451.27|451.07|10
1758210000000|2025-09-18 15:40:00|451.22|451.07|450.82|450.67|451.22|451.12|450.82|450.62|58
1758210300000|2025-09-18 15:45:00|450.92|450.72|450.92|450.67|450.97|450.77|450.72|450.57|19
1758210600000|2025-09-18 15:50:00|450.87|450.72|450.87|450.62|450.92|450.72|450.62|450.37|3
1758210900000|2025-09-18 15:55:00|450.82|450.57|450.77|450.57|450.92|450.67|450.67|450.47|9
1758211200000|2025-09-18 16:00:00|450.82|450.62|450.92|450.72|450.97|450.77|450.77|450.57|3
1758211500000|2025-09-18 16:05:00|450.87|450.77|450.72|450.52|450.97|450.82|450.72|450.52|3
1758211800000|2025-09-18 16:10:00|450.67|450.47|450.87|450.67|450.92|450.72|450.67|450.47|5
1758212100000|2025-09-18 16:15:00|450.82|450.72|450.72|450.57|450.87|450.72|450.72|450.52|48
1758212400000|2025-09-18 16:20:00|450.67|450.52|450.77|450.57|450.82|450.67|450.62|450.47|15
1758212700000|2025-09-18 16:25:00|450.72|450.62|450.72|450.57|450.82|450.62|450.67|450.52|9
1758213000000|2025-09-18 16:30:00|450.67|450.52|451.07|450.87|451.07|450.92|450.67|450.47|49
1758213300000|2025-09-18 16:35:00|451.02|450.92|451.22|451.02|451.22|451.07|451.02|450.92|5
1758213600000|2025-09-18 16:40:00|451.27|451.07|451.22|451.02|451.27|451.12|451.22|451.02|4
1758213900000|2025-09-18 16:45:00|451.17|451.07|451.32|451.12|451.37|451.17|451.17|450.97|7
1758214200000|2025-09-18 16:50:00|451.27|451.17|451.47|451.22|451.47|451.27|451.27|451.12|3
1758214500000|2025-09-18 16:55:00|451.42|451.27|451.37|451.22|451.42|451.27|451.32|451.12|34
1758214800000|2025-09-18 17:00:00|451.32|451.12|451.27|451.02|451.32|451.12|451.27|451.02|17
1758215100000|2025-09-18 17:05:00|451.22|451.17|451.57|451.37|451.57|451.37|451.22|451.17|17
1758215400000|2025-09-18 17:10:00|451.52|451.32|451.57|451.42|451.62|451.42|451.47|451.27|26
1758215700000|2025-09-18 17:15:00|451.52|451.37|451.57|451.37|451.62|451.42|451.52|451.37|5
1758216000000|2025-09-18 17:20:00|451.52|451.42|451.57|451.42|451.62|451.42|451.52|451.37|14
1758216300000|2025-09-18 17:25:00|451.62|451.37|451.57|451.37|451.62|451.42|451.52|451.32|4
1758216600000|2025-09-18 17:30:00|451.52|451.32|451.37|451.17|451.52|451.37|451.37|451.17|1
1758216900000|2025-09-18 17:35:00|451.32|451.12|451.37|451.22|451.37|451.22|451.17|450.97|11
1758217200000|2025-09-18 17:40:00|451.32|451.17|451.37|451.22|451.42|451.27|451.32|451.12|19
1758217500000|2025-09-18 17:45:00|451.42|451.17|451.52|451.32|451.57|451.37|451.37|451.17|13
1758217800000|2025-09-18 17:50:00|451.47|451.27|451.52|451.37|451.57|451.42|451.42|451.22|17
1758218100000|2025-09-18 17:55:00|451.47|451.32|451.62|451.42|451.62|451.47|451.37|451.22|57
1758218400000|2025-09-18 18:00:00|451.57|451.47|451.77|451.62|451.77|451.62|451.57|451.42|32
1758218700000|2025-09-18 18:05:00|451.82|451.67|451.77|451.62|451.87|451.72|451.77|451.57|20
1758219000000|2025-09-18 18:10:00|451.72|451.57|451.67|451.47|451.77|451.57|451.52|451.37|28
1758219300000|2025-09-18 18:15:00|451.72|451.52|451.67|451.47|451.72|451.57|451.62|451.42|3
1758219600000|2025-09-18 18:20:00|451.72|451.52|451.72|451.52|451.77|451.57|451.67|451.47|10
1758219900000|2025-09-18 18:25:00|451.67|451.47|451.62|451.42|451.72|451.52|451.62|451.37|1
1758220200000|2025-09-18 18:30:00|451.57|451.37|451.67|451.52|451.67|451.52|451.52|451.32|5
1758220500000|2025-09-18 18:35:00|451.72|451.47|451.62|451.42|451.72|451.57|451.62|451.42|8
1758220800000|2025-09-18 18:40:00|451.57|451.47|451.37|451.22|451.57|451.47|451.37|451.22|12
1758221100000|2025-09-18 18:45:00|451.42|451.27|451.52|451.32|451.62|451.47|451.37|451.27|17
1758221400000|2025-09-18 18:50:00|451.57|451.37|451.72|451.52|451.72|451.57|451.57|451.32|12
1758221700000|2025-09-18 18:55:00|451.77|451.57|451.62|451.42|451.82|451.62|451.62|451.42|10
1758222000000|2025-09-18 19:00:00|451.67|451.47|451.62|451.47|451.72|451.52|451.62|451.42|8
1758222300000|2025-09-18 19:05:00|451.67|451.52|451.67|451.42|451.67|451.52|451.57|451.42|9
1758222600000|2025-09-18 19:10:00|451.62|451.37|451.52|451.32|451.62|451.42|451.47|451.32|3
1758222900000|2025-09-18 19:15:00|451.47|451.27|451.52|451.32|451.57|451.42|451.47|451.27|4
1758223200000|2025-09-18 19:20:00|451.47|451.37|451.57|451.37|451.57|451.37|451.37|451.22|17
1758223500000|2025-09-18 19:25:00|451.52|451.42|451.62|451.47|451.67|451.47|451.52|451.37|2
1758223800000|2025-09-18 19:30:00|451.57|451.42|451.52|451.37|451.62|451.42|451.47|451.32|13
1758224100000|2025-09-18 19:35:00|451.47|451.32|451.57|451.42|451.57|451.42|451.37|451.22|28
1758224400000|2025-09-18 19:40:00|451.62|451.47|451.57|451.37|451.62|451.47|451.52|451.32|11
1758224700000|2025-09-18 19:45:00|451.62|451.42|451.67|451.47|451.67|451.47|451.57|451.37|12
1758225000000|2025-09-18 19:50:00|451.72|451.52|451.62|451.42|451.77|451.57|451.52|451.37|93
1758225300000|2025-09-18 19:55:00|451.57|451.47|451.57|451.42|451.77|451.57|451.52|451.37|62
1758225600000|2025-09-18 20:00:00|451.62|451.47|451.72|451.52|451.77|451.52|451.62|451.47|1
1758225900000|2025-09-18 20:05:00|451.77|451.57|451.82|451.67|451.87|451.67|451.72|451.57|3
1758226200000|2025-09-18 20:10:00|451.77|451.62|451.67|451.47|451.77|451.62|451.62|451.47|5
1758226500000|2025-09-18 20:15:00|451.62|451.42|451.62|451.42|451.67|451.47|451.62|451.42|0
1758226800000|2025-09-18 20:20:00|451.67|451.47|451.72|451.47|451.72|451.47|451.67|451.47|0
1758227100000|2025-09-18 20:25:00|451.77|451.52|451.77|451.57|451.77|451.57|451.77|451.52|0
1758227400000|2025-09-18 20:30:00|451.72||451.77||451.77||451.72||2
1758227700000|2025-09-18 20:35:00|451.72||451.77||451.77||451.72||0
1758228000000|2025-09-18 20:40:00|451.72|451.62|451.72|451.57|451.77|451.62|451.72|451.57|0
1758228300000|2025-09-18 20:45:00|451.77|451.52|451.82|451.57|451.82|451.62|451.72|451.52|1
1758228600000|2025-09-18 20:50:00|451.87|451.62|451.87|451.62|451.87|451.62|451.87|451.62|4
1758228900000|2025-09-18 20:55:00|451.89|451.64|451.79|451.64|451.89|451.64|451.79|451.64|2
1758229200000|2025-09-18 21:00:00|451.89||451.94||451.94||451.89||0
1758229800000|2025-09-18 21:10:00|452.09|451.49|452.09|451.49|452.09|451.49|452.09|451.49|0
1758232800000|2025-09-18 22:00:00|452.19|451.59|452.29|451.69|452.29|451.69|452.09|451.49|0
1758233100000|2025-09-18 22:05:00|452.19|451.59|452.39|451.79|452.39|451.79|452.19|451.59|0
1758233400000|2025-09-18 22:10:00|452.29|451.69|452.29|451.69|452.39|451.79|452.29|451.69|0
1758233700000|2025-09-18 22:15:00|452.39|451.79|452.29|451.69|452.39|451.79|452.29|451.69|0
1758234300000|2025-09-18 22:25:00|452.39|451.79|452.39|451.79|452.39|451.79|452.39|451.79|0
1758234600000|2025-09-18 22:30:00|452.29|451.69|452.29|451.69|452.29|451.69|452.29|451.69|0
1758234900000|2025-09-18 22:35:00|452.19|451.59|452.19|451.59|452.29|451.69|452.19|451.59|0
1758235200000|2025-09-18 22:40:00|452.09|451.49|452.09|451.49|452.19|451.59|452.09|451.49|0
1758235500000|2025-09-18 22:45:00|452.19|451.59|452.19|451.59|452.19|451.59|452.09|451.49|0
1758235800000|2025-09-18 22:50:00|452.29|451.69|452.29|451.69|452.29|451.69|452.19|451.59|0
1758236400000|2025-09-18 23:00:00|452.39|451.79|452.29|451.69|452.39|451.79|452.29|451.69|0
1758237000000|2025-09-18 23:10:00|452.39|451.79|452.29|451.69|452.39|451.79|452.29|451.69|0
1758237600000|2025-09-18 23:20:00|452.39|451.79|452.29|451.69|452.39|451.79|452.29|451.69|0
1758238200000|2025-09-18 23:30:00|452.39|451.79|452.29|451.69|452.39|451.79|452.29|451.69|0
1758238500000|2025-09-18 23:35:00|452.39|451.79|452.39|451.79|452.39|451.79|452.39|451.79|0
1758239100000|2025-09-18 23:45:00|452.29|451.69|452.39|451.79|452.39|451.79|452.29|451.69|0
1758239400000|2025-09-18 23:50:00|452.29|451.69|452.29|451.69|452.39|451.79|452.29|451.69|0
1758239700000|2025-09-18 23:55:00|452.39|451.79|452.29|451.69|452.39|451.79|452.29|451.69|0
1758240000000|2025-09-19 00:00:00|452.39|451.79|452.39|451.79|452.39|451.79|452.29|451.69|0
1758240300000|2025-09-19 00:05:00|452.29|451.69|452.29|451.69|452.39|451.79|452.29|451.69|0
1758240600000|2025-09-19 00:10:00|452.19|451.59|452.19|451.59|452.19|451.59|452.19|451.59|0
1758240900000|2025-09-19 00:15:00|452.09|451.49|452.09|451.49|452.19|451.59|452.09|451.49|0
1758241200000|2025-09-19 00:20:00|451.99|451.39|451.99|451.39|452.09|451.49|451.89|451.29|0
1758241500000|2025-09-19 00:25:00|451.89|451.29|451.99|451.39|451.99|451.39|451.89|451.29|0
1758241800000|2025-09-19 00:30:00|452.59|451.89|450.49|450.29|452.59|452.19|450.39|450.24|596
1758242100000|2025-09-19 00:35:00|450.59|450.34|450.54|450.39|451.19|451.04|450.39|450.24|276
1758242400000|2025-09-19 00:40:00|450.59|450.44|450.49|450.34|450.64|450.49|450.09|449.94|236
1758242700000|2025-09-19 00:45:00|450.54|450.29|450.59|450.44|450.64|450.49|450.24|450.09|141
1758243000000|2025-09-19 00:50:00|450.64|450.49|450.84|450.69|450.99|450.79|450.64|450.44|91
1758243300000|2025-09-19 00:55:00|450.89|450.74|451.79|451.64|451.89|451.74|450.79|450.64|334
1758243600000|2025-09-19 01:00:00|451.44|451.29|451.64|451.49|451.99|451.79|451.09|450.89|549
1758243900000|2025-09-19 01:05:00|451.69|451.44|451.19|450.99|451.69|451.44|450.84|450.69|305
1758244200000|2025-09-19 01:10:00|451.04|450.89|450.94|450.74|451.49|451.34|450.89|450.74|204
1758244500000|2025-09-19 01:15:00|450.89|450.69|451.29|451.14|451.29|451.14|450.74|450.59|156
1758244800000|2025-09-19 01:20:00|451.24|451.09|451.04|450.89|451.34|451.14|450.94|450.74|135
1758245100000|2025-09-19 01:25:00|450.99|450.84|450.94|450.79|451.14|450.94|450.74|450.54|140
1758245400000|2025-09-19 01:30:00|450.89|450.74|450.99|450.79|450.99|450.84|450.79|450.59|130
1758245700000|2025-09-19 01:35:00|450.94|450.84|451.09|450.89|451.14|450.94|450.89|450.69|115
1758246000000|2025-09-19 01:40:00|451.04|450.84|451.14|450.99|451.24|451.04|450.99|450.84|107
1758246300000|2025-09-19 01:45:00|451.19|451.04|451.24|451.04|451.29|451.14|451.14|450.99|87
1758246600000|2025-09-19 01:50:00|451.19|450.99|451.44|451.29|451.54|451.39|451.19|450.99|101
1758246900000|2025-09-19 01:55:00|451.39|451.24|451.54|451.34|451.69|451.54|451.39|451.19|53
1758247200000|2025-09-19 02:00:00|451.59|451.39|451.34|451.19|451.69|451.54|451.34|451.19|109
1758247500000|2025-09-19 02:05:00|451.39|451.24|451.29|451.09|451.39|451.24|451.19|450.99|147
1758247800000|2025-09-19 02:10:00|451.24|451.14|451.04|450.89|451.24|451.14|450.94|450.74|102
1758248100000|2025-09-19 02:15:00|450.99|450.84|451.04|450.84|451.09|450.94|450.89|450.74|89
1758248400000|2025-09-19 02:20:00|451.09|450.89|451.19|450.99|451.34|451.14|451.09|450.89|104
1758248700000|2025-09-19 02:25:00|451.24|451.04|450.94|450.79|451.24|451.09|450.89|450.69|88
1758249000000|2025-09-19 02:30:00|450.99|450.84|450.64|450.49|450.99|450.84|450.64|450.49|76
1758249300000|2025-09-19 02:35:00|450.69|450.54|450.69|450.54|450.94|450.79|450.64|450.49|155
1758249600000|2025-09-19 02:40:00|450.64|450.49|450.64|450.49|450.74|450.59|450.59|450.44|52
1758249900000|2025-09-19 02:45:00|450.69|450.54|450.79|450.64|450.84|450.64|450.64|450.44|65
1758250200000|2025-09-19 02:50:00|450.74|450.59|450.74|450.54|450.89|450.74|450.69|450.54|50
1758250500000|2025-09-19 02:55:00|450.79|450.59|450.64|450.49|450.79|450.59|450.64|450.49|37
1758250800000|2025-09-19 03:00:00|450.59|450.44|450.79|450.64|450.79|450.64|450.59|450.44|41
1758251100000|2025-09-19 03:05:00|450.84|450.69|450.99|450.84|450.99|450.84|450.74|450.59|105
1758251400000|2025-09-19 03:10:00|451.04|450.89|451.04|450.89|451.14|450.99|450.99|450.84|66
1758251700000|2025-09-19 03:15:00|451.09|450.94|451.14|450.99|451.14|450.99|451.09|450.89|38
1758252000000|2025-09-19 03:20:00|451.19|450.94|451.04|450.89|451.19|450.99|450.99|450.79|58
1758252300000|2025-09-19 03:25:00|450.99|450.84|450.99|450.84|451.04|450.89|450.94|450.79|19
1758252600000|2025-09-19 03:30:00|451.04|450.79|450.79|450.59|451.04|450.89|450.74|450.59|59
1758252900000|2025-09-19 03:35:00|450.74|450.64|450.74|450.54|450.74|450.64|450.59|450.44|91
1758253200000|2025-09-19 03:40:00|450.69|450.59|450.64|450.49|450.74|450.59|450.59|450.44|34
1758253500000|2025-09-19 03:45:00|450.69|450.54|450.64|450.44|450.79|450.64|450.54|450.39|84
1758253800000|2025-09-19 03:50:00|450.59|450.49|450.59|450.44|450.74|450.54|450.54|450.39|45
1758254100000|2025-09-19 03:55:00|450.54|450.39|450.49|450.34|450.54|450.39|450.44|450.24|43
1758254400000|2025-09-19 04:00:00|450.44|450.29|450.29|450.14|450.44|450.29|450.19|450.04|65
1758254700000|2025-09-19 04:05:00|450.24|450.09|450.14|449.99|450.39|450.24|450.09|449.94|29
1758255000000|2025-09-19 04:10:00|450.09|449.94|449.89|449.69|450.19|449.99|449.84|449.69|76
1758255300000|2025-09-19 04:15:00|449.84|449.74|449.89|449.74|449.99|449.84|449.84|449.64|126
1758255600000|2025-09-19 04:20:00|449.94|449.79|450.14|449.94|450.19|449.99|449.94|449.79|107
1758255900000|2025-09-19 04:25:00|450.19|449.99|450.34|450.19|450.39|450.24|450.14|449.94|61
1758256200000|2025-09-19 04:30:00|450.29|450.14|450.24|450.04|450.34|450.19|450.19|450.04|33
1758256500000|2025-09-19 04:35:00|450.19|449.99|450.29|450.14|450.29|450.14|450.09|449.94|34
1758256800000|2025-09-19 04:40:00|450.34|450.19|450.29|450.14|450.34|450.19|450.29|450.14|11
1758257100000|2025-09-19 04:45:00|450.24|450.09|450.29|450.14|450.29|450.14|450.14|449.99|39
1758257400000|2025-09-19 04:50:00|450.34|450.19|450.44|450.29|450.44|450.29|450.29|450.14|31
1758257700000|2025-09-19 04:55:00|450.39|450.24|450.39|450.24|450.44|450.29|450.34|450.19|18
1758258000000|2025-09-19 05:00:00|450.34|450.19|450.64|450.44|450.69|450.54|450.24|450.09|210
1758258300000|2025-09-19 05:05:00|450.59|450.39|450.74|450.54|450.94|450.74|450.59|450.39|118
1758258600000|2025-09-19 05:10:00|450.69|450.59|450.79|450.59|450.84|450.64|450.59|450.44|93
1758258900000|2025-09-19 05:15:00|450.74|450.54|450.54|450.39|450.74|450.54|450.54|450.39|69
1758259200000|2025-09-19 05:20:00|450.49|450.34|450.64|450.49|450.69|450.54|450.49|450.29|74
1758259500000|2025-09-19 05:25:00|450.59|450.44|450.44|450.29|450.59|450.44|450.44|450.29|65
1758259800000|2025-09-19 05:30:00|450.39|450.24|450.34|450.19|450.49|450.34|450.34|450.19|99
1758260100000|2025-09-19 05:35:00|450.29|450.14|450.39|450.24|450.44|450.24|450.29|450.09|97
1758260400000|2025-09-19 05:40:00|450.44|450.29|450.44|450.29|450.54|450.34|450.39|450.24|149
1758260700000|2025-09-19 05:45:00|450.49|450.24|450.54|450.39|450.64|450.49|450.49|450.24|89
1758261000000|2025-09-19 05:50:00|450.49|450.34|450.64|450.49|450.69|450.54|450.49|450.29|75
1758261300000|2025-09-19 05:55:00|450.69|450.54|450.59|450.44|450.69|450.54|450.54|450.39|50
1758261600000|2025-09-19 06:00:00|450.64|450.49|450.74|450.59|450.74|450.59|450.59|450.44|63
1758261900000|2025-09-19 06:05:00|450.79|450.54|450.69|450.54|450.84|450.64|450.64|450.49|88
1758262200000|2025-09-19 06:10:00|450.74|450.59|450.79|450.64|450.94|450.74|450.69|450.54|73
1758262500000|2025-09-19 06:15:00|450.84|450.69|450.89|450.74|450.99|450.84|450.79|450.64|89
1758262800000|2025-09-19 06:20:00|450.94|450.64|450.74|450.59|450.94|450.69|450.64|450.49|63
1758263100000|2025-09-19 06:25:00|450.79|450.54|450.89|450.74|450.89|450.74|450.69|450.54|51
1758263400000|2025-09-19 06:30:00|450.84|450.69|450.79|450.64|450.94|450.74|450.79|450.64|54
1758263700000|2025-09-19 06:35:00|450.84|450.69|450.89|450.74|450.99|450.79|450.74|450.59|81
1758264000000|2025-09-19 06:40:00|450.84|450.69|450.84|450.69|450.94|450.79|450.79|450.64|115
1758264300000|2025-09-19 06:45:00|450.79|450.64|450.69|450.54|450.84|450.69|450.69|450.54|97
1758264600000|2025-09-19 06:50:00|450.64|450.49|450.59|450.44|450.69|450.49|450.59|450.44|93
1758264900000|2025-09-19 06:55:00|450.54|450.39|450.64|450.49|450.69|450.54|450.54|450.39|136
1758265200000|2025-09-19 07:00:00|450.74|450.59|450.59|450.39|450.84|450.69|450.59|450.39|133
1758265500000|2025-09-19 07:05:00|450.64|450.44|450.74|450.59|450.79|450.64|450.59|450.39|202
1758265800000|2025-09-19 07:10:00|450.79|450.64|450.89|450.74|451.04|450.89|450.79|450.64|142
1758266100000|2025-09-19 07:15:00|450.94|450.79|451.09|450.94|451.09|450.94|450.89|450.74|78
1758266400000|2025-09-19 07:20:00|451.04|450.89|451.19|450.99|451.19|451.04|451.04|450.89|89
1758266700000|2025-09-19 07:25:00|451.09|451.04|451.24|451.09|451.34|451.14|451.04|450.84|86
1758267000000|2025-09-19 07:30:00|451.29|451.14|451.44|451.29|451.44|451.29|451.19|451.04|129
1758267300000|2025-09-19 07:35:00|451.39|451.24|451.34|451.19|451.44|451.29|451.29|451.14|97
1758267600000|2025-09-19 07:40:00|451.29|451.14|451.44|451.29|451.49|451.34|451.29|451.14|139
1758267900000|2025-09-19 07:45:00|451.39|451.24|451.54|451.39|451.54|451.39|451.34|451.19|117
1758268200000|2025-09-19 07:50:00|451.49|451.34|451.44|451.29|451.54|451.39|451.34|451.19|74
1758268500000|2025-09-19 07:55:00|451.49|451.34|451.54|451.39|451.54|451.39|451.44|451.29|74
1758268800000|2025-09-19 08:00:00|451.59|451.44|451.54|451.39|451.64|451.49|451.44|451.29|143
1758269100000|2025-09-19 08:05:00|451.59|451.34|451.59|451.44|451.59|451.44|451.49|451.29|154
1758269400000|2025-09-19 08:10:00|451.54|451.39|451.54|451.39|451.59|451.44|451.44|451.29|143
1758269700000|2025-09-19 08:15:00|451.59|451.34|451.74|451.59|451.74|451.59|451.59|451.34|126
1758270000000|2025-09-19 08:20:00|451.79|451.64|451.74|451.59|451.79|451.64|451.69|451.54|58
1758270300000|2025-09-19 08:25:00|451.79|451.69|452.14|451.99|452.14|451.99|451.79|451.64|153
1758270600000|2025-09-19 08:30:00|452.19|452.04|452.44|452.24|452.54|452.34|452.14|451.99|180
1758270900000|2025-09-19 08:35:00|452.49|452.29|452.64|452.49|452.64|452.49|452.24|452.04|255
1758271200000|2025-09-19 08:40:00|452.59|452.44|452.89|452.69|452.89|452.74|452.54|452.39|244
1758271500000|2025-09-19 08:45:00|452.84|452.74|452.69|452.49|452.89|452.74|452.64|452.49|198
1758271800000|2025-09-19 08:50:00|452.64|452.54|452.44|452.29|452.79|452.64|452.44|452.24|221
1758272100000|2025-09-19 08:55:00|452.39|452.24|452.44|452.29|452.54|452.39|452.34|452.19|398
1758272400000|2025-09-19 09:00:00|452.39|452.19|451.54|451.34|452.39|452.19|451.49|451.34|1486
1758272700000|2025-09-19 09:05:00|451.49|451.29|451.09|450.89|451.54|451.39|450.94|450.79|995
1758273000000|2025-09-19 09:10:00|451.04|450.94|450.89|450.69|451.09|450.94|450.74|450.54|530
1758273300000|2025-09-19 09:15:00|450.84|450.64|451.14|450.94|451.29|451.09|450.79|450.64|180
1758273600000|2025-09-19 09:20:00|451.49|450.89|451.59|450.99|451.59|450.99|451.49|450.89|0
1758273900000|2025-09-19 09:25:00|||||||||41
1758274200000|2025-09-19 09:30:00|451.49|450.89|451.59|450.99|451.69|451.09|451.49|450.89|0
1758274500000|2025-09-19 09:35:00|451.69|451.09|451.69|451.09|451.69|451.09|451.59|450.99|44
1758274800000|2025-09-19 09:40:00|451.59|450.99|451.49|450.89|451.69|451.09|451.49|450.89|39
1758275100000|2025-09-19 09:45:00|451.59|450.99|451.49|450.89|451.59|450.99|451.49|450.89|14
1758275400000|2025-09-19 09:50:00|451.59|450.99|451.34|451.14|451.59|451.14|451.14|450.89|17
1758275700000|2025-09-19 09:55:00|451.39|451.19|451.09|450.89|451.39|451.19|450.99|450.84|20
1758276000000|2025-09-19 10:00:00|451.04|450.84|450.89|450.69|451.04|450.84|450.84|450.64|40
1758276300000|2025-09-19 10:05:00|450.94|450.74|450.94|450.74|450.99|450.84|450.84|450.64|72
1758276600000|2025-09-19 10:10:00|450.89|450.79|451.19|450.99|451.19|450.99|450.89|450.79|14
1758276900000|2025-09-19 10:15:00|451.29|451.04|451.24|451.04|451.29|451.14|451.24|451.04|19
1758277200000|2025-09-19 10:20:00|451.19|450.94|450.89|450.69|451.19|450.94|450.84|450.69|31
1758277500000|2025-09-19 10:25:00|450.94|450.74|451.09|450.94|451.19|450.99|450.94|450.69|14
1758277800000|2025-09-19 10:30:00|451.04|450.89|451.09|450.89|451.14|450.94|451.04|450.89|6
1758278100000|2025-09-19 10:35:00|451.14|450.94|451.24|451.04|451.24|451.04|451.14|450.89|4
1758278400000|2025-09-19 10:40:00|451.29|451.09|451.34|451.14|451.34|451.14|451.29|451.09|4
1758278700000|2025-09-19 10:45:00|451.29|451.19|451.24|451.04|451.34|451.19|451.24|451.04|5
1758279000000|2025-09-19 10:50:00|451.19|451.09|451.24|451.04|451.24|451.09|451.14|450.94|8
1758279300000|2025-09-19 10:55:00|451.14|450.99|451.24|451.04|451.24|451.04|451.09|450.89|8
1758279600000|2025-09-19 11:00:00|451.29|451.09|451.19|450.99|451.29|451.09|451.14|450.94|5
1758279900000|2025-09-19 11:05:00|451.24|451.04|451.24|451.04|451.24|451.04|451.14|450.94|0
1758280200000|2025-09-19 11:10:00|451.19|451.09|451.39|451.19|451.39|451.19|451.19|451.09|5
1758280500000|2025-09-19 11:15:00|451.44|451.24|451.49|451.34|451.49|451.34|451.39|451.19|35
1758280800000|2025-09-19 11:20:00|451.44|451.24|451.44|451.29|451.44|451.29|451.34|451.14|47
1758281100000|2025-09-19 11:25:00|451.39|451.24|451.44|451.24|451.44|451.29|451.34|451.19|30
1758281400000|2025-09-19 11:30:00|451.39|451.19|451.24|451.09|451.39|451.19|451.19|451.04|74
1758281700000|2025-09-19 11:35:00|451.19|451.04|451.14|450.99|451.19|451.04|451.14|450.94|12
1758282000000|2025-09-19 11:40:00|451.09|450.94|450.89|450.74|451.09|450.94|450.84|450.69|76
1758282300000|2025-09-19 11:45:00|450.84|450.69|451.09|450.94|451.09|450.94|450.84|450.69|80
1758282600000|2025-09-19 11:50:00|451.14|450.99|451.14|450.99|451.14|450.99|451.04|450.84|53
1758282900000|2025-09-19 11:55:00|451.09|450.94|451.09|450.94|451.19|451.04|451.04|450.89|64
1758283200000|2025-09-19 12:00:00|451.14|450.99|451.34|451.14|451.34|451.19|451.04|450.89|62
1758283500000|2025-09-19 12:05:00|451.29|451.19|451.29|451.14|451.49|451.29|451.29|451.09|17
1758283800000|2025-09-19 12:10:00|451.34|451.09|451.39|451.24|451.39|451.24|451.34|451.09|18
1758284100000|2025-09-19 12:15:00|451.49|451.29|451.39|451.24|451.49|451.34|451.39|451.19|20
1758284400000|2025-09-19 12:20:00|451.34|451.19|451.49|451.29|451.54|451.39|451.29|451.14|140
1758284700000|2025-09-19 12:25:00|451.44|451.24|451.49|451.29|451.49|451.34|451.39|451.24|6
1758285000000|2025-09-19 12:30:00|451.44|451.24|451.29|451.14|451.49|451.24|451.29|451.09|19
1758285300000|2025-09-19 12:35:00|451.24|451.09|451.29|451.09|451.29|451.14|451.24|451.09|6
1758285600000|2025-09-19 12:40:00|451.34|451.14|451.34|451.14|451.34|451.19|451.29|451.09|4
1758285900000|2025-09-19 12:45:00|451.39|451.19|451.54|451.29|451.54|451.29|451.39|451.19|2
1758286200000|2025-09-19 12:50:00|451.49|451.24|451.44|451.24|451.54|451.29|451.39|451.24|2
1758286500000|2025-09-19 12:55:00|451.39|451.29|451.54|451.34|451.54|451.34|451.39|451.24|1
1758286800000|2025-09-19 13:00:00|451.49|451.39|451.74|451.54|451.74|451.54|451.49|451.34|3
1758287100000|2025-09-19 13:05:00|451.69|451.49|451.74|451.49|451.74|451.59|451.64|451.49|0
1758287400000|2025-09-19 13:10:00|451.79|451.54|451.79|451.59|451.84|451.64|451.79|451.54|7
1758287700000|2025-09-19 13:15:00|451.84|451.64|451.89|451.69|451.89|451.74|451.84|451.59|2
1758288000000|2025-09-19 13:20:00|451.84|451.74|451.99|451.84|452.09|451.89|451.84|451.69|22
1758288300000|2025-09-19 13:25:00|452.04|451.89|451.84|451.64|452.14|451.99|451.74|451.59|51
1758288600000|2025-09-19 13:30:00|451.79|451.59|452.04|451.89|452.14|451.94|451.59|451.39|184
1758288900000|2025-09-19 13:35:00|452.09|451.84|452.29|452.14|452.34|452.14|451.99|451.84|40
1758289200000|2025-09-19 13:40:00|452.34|452.09|451.89|451.69|452.34|452.14|451.74|451.54|98
1758289500000|2025-09-19 13:45:00|451.84|451.64|452.29|452.04|452.34|452.09|451.79|451.59|36
1758289800000|2025-09-19 13:50:00|452.34|452.09|451.69|451.49|452.34|452.09|451.64|451.49|22
1758290100000|2025-09-19 13:55:00|451.64|451.44|451.59|451.39|451.79|451.59|451.49|451.34|53
1758290400000|2025-09-19 14:00:00|451.54|451.44|451.64|451.44|451.74|451.54|451.49|451.29|30
1758290700000|2025-09-19 14:05:00|451.59|451.49|451.64|451.49|451.89|451.69|451.59|451.44|26
1758291000000|2025-09-19 14:10:00|451.69|451.44|451.89|451.64|452.04|451.79|451.69|451.44|25
1758291300000|2025-09-19 14:15:00|451.84|451.69|451.94|451.69|452.09|451.89|451.79|451.59|19
1758291600000|2025-09-19 14:20:00|451.89|451.74|452.19|451.99|452.24|451.99|451.79|451.59|21
1758291900000|2025-09-19 14:25:00|452.14|451.94|451.79|451.64|452.19|451.99|451.79|451.64|43
1758292200000|2025-09-19 14:30:00|451.84|451.69|451.99|451.79|452.09|451.89|451.74|451.54|13
1758292500000|2025-09-19 14:35:00|451.94|451.69|451.79|451.54|452.14|451.89|451.74|451.54|22
1758292800000|2025-09-19 14:40:00|451.74|451.49|451.39|451.19|451.74|451.54|451.29|451.14|31
1758293100000|2025-09-19 14:45:00|451.34|451.24|451.59|451.44|451.64|451.44|451.34|451.19|7
1758293400000|2025-09-19 14:50:00|451.64|451.39|451.59|451.34|452.14|451.89|451.54|451.34|35
1758293700000|2025-09-19 14:55:00|451.54|451.29|451.54|451.34|451.59|451.44|451.29|451.09|15
1758294000000|2025-09-19 15:00:00|451.59|451.39|451.44|451.24|451.74|451.59|451.44|451.24|11
1758294300000|2025-09-19 15:05:00|451.39|451.19|451.29|451.09|451.44|451.24|451.29|451.04|4
1758294600000|2025-09-19 15:10:00|451.39|451.14|451.29|451.09|451.39|451.19|451.29|451.04|12
1758294900000|2025-09-19 15:15:00|451.34|451.14|451.64|451.39|451.64|451.39|451.24|450.99|24
1758295200000|2025-09-19 15:20:00|451.69|451.44|451.69|451.44|451.84|451.64|451.49|451.29|21
1758295500000|2025-09-19 15:25:00|451.64|451.49|451.39|451.19|451.64|451.49|451.29|451.09|55
1758295800000|2025-09-19 15:30:00|451.34|451.14|451.29|451.09|451.34|451.14|451.14|450.94|13
1758296100000|2025-09-19 15:35:00|451.24|451.04|451.24|451.04|451.34|451.14|451.14|450.99|10
1758296400000|2025-09-19 15:40:00|451.19|450.99|451.29|451.04|451.39|451.04|451.14|450.94|17
1758296700000|2025-09-19 15:45:00|451.34|451.09|451.44|451.24|451.44|451.24|451.29|451.09|11
1758297000000|2025-09-19 15:50:00|451.39|451.19|451.64|451.44|451.64|451.44|451.34|451.19|41
1758297300000|2025-09-19 15:55:00|451.59|451.39|451.69|451.49|451.69|451.49|451.54|451.34|4
1758297600000|2025-09-19 16:00:00|451.74|451.54|451.89|451.69|451.89|451.69|451.69|451.49|2
1758297900000|2025-09-19 16:05:00|451.84|451.74|451.94|451.79|451.99|451.79|451.84|451.69|10
1758298200000|2025-09-19 16:10:00|451.99|451.84|451.99|451.79|452.04|451.89|451.94|451.74|10
1758298500000|2025-09-19 16:15:00|452.04|451.84|452.09|451.89|452.09|451.89|451.99|451.79|1
1758298800000|2025-09-19 16:20:00|452.14|451.94|452.34|452.14|452.34|452.19|452.14|451.94|34
1758299100000|2025-09-19 16:25:00|452.39|452.19|452.44|452.29|452.49|452.29|452.34|452.19|19
1758299400000|2025-09-19 16:30:00|452.49|452.34|452.44|452.29|452.59|452.39|452.34|452.19|15
1758299700000|2025-09-19 16:35:00|452.49|452.24|452.49|452.29|452.54|452.34|452.44|452.24|12
1758300000000|2025-09-19 16:40:00|452.54|452.34|452.49|452.29|452.54|452.39|452.49|452.29|4
1758300300000|2025-09-19 16:45:00|452.54|452.34|452.49|452.29|452.54|452.34|452.49|452.24|17
1758300600000|2025-09-19 16:50:00|452.44|452.24|452.34|452.14|452.44|452.29|452.34|452.14|2
1758300900000|2025-09-19 16:55:00|452.39|452.19|452.49|452.24|452.49|452.24|452.34|452.14|2
1758301200000|2025-09-19 17:00:00|452.44|452.29|452.39|452.14|452.54|452.29|452.39|452.14|1
1758301500000|2025-09-19 17:05:00|452.34|452.19|452.29|452.04|452.34|452.19|452.29|452.04|1
1758301800000|2025-09-19 17:10:00|452.24|451.99|452.34|452.19|452.39|452.19|452.19|451.99|8
1758302100000|2025-09-19 17:15:00|452.29|452.14|452.39|452.19|452.44|452.24|452.29|452.14|5
1758302400000|2025-09-19 17:20:00|452.34|452.14|452.34|452.14|452.44|452.24|452.29|452.14|4
1758302700000|2025-09-19 17:25:00|452.29|452.09|452.34|452.14|452.34|452.14|452.29|452.04|2
1758303000000|2025-09-19 17:30:00|452.39|452.19|452.44|452.24|452.44|452.24|452.34|452.14|3
1758303300000|2025-09-19 17:35:00|452.39|452.19|452.29|452.09|452.39|452.24|452.29|452.04|10
1758303600000|2025-09-19 17:40:00|452.34|452.04|452.34|452.14|452.34|452.14|452.19|452.04|1
1758303900000|2025-09-19 17:45:00|452.39|452.09|452.34|452.14|452.39|452.14|452.34|452.09|0
1758304200000|2025-09-19 17:50:00|452.39|452.19|452.34|452.09|452.39|452.19|452.29|452.09|0
1758304500000|2025-09-19 17:55:00|452.29|452.04|452.29|452.09|452.34|452.14|452.24|452.04|5
1758304800000|2025-09-19 18:00:00|452.24|452.04|452.24|452.04|452.34|452.09|452.24|451.99|6
1758305100000|2025-09-19 18:05:00|452.29|452.09|452.29|452.09|452.34|452.09|452.29|452.09|4
1758305400000|2025-09-19 18:10:00|452.24|452.04|452.14|451.94|452.24|452.09|452.14|451.94|13
1758305700000|2025-09-19 18:15:00|452.19|451.99|452.04|451.84|452.19|451.99|451.94|451.79|11
1758306000000|2025-09-19 18:20:00|451.99|451.79|451.94|451.74|452.04|451.84|451.89|451.69|14
1758306300000|2025-09-19 18:25:00|451.89|451.69|452.04|451.84|452.04|451.84|451.89|451.69|4
1758306600000|2025-09-19 18:30:00|452.09|451.89|452.09|451.89|452.09|451.89|452.09|451.84|4
1758306900000|2025-09-19 18:35:00|452.04|451.94|452.09|451.89|452.09|451.94|452.04|451.89|4
1758307200000|2025-09-19 18:40:00|452.14|451.94|452.14|451.94|452.19|451.99|452.09|451.89|5
1758307500000|2025-09-19 18:45:00|452.09|451.89|451.99|451.84|452.09|451.89|451.99|451.79|1
1758307800000|2025-09-19 18:50:00|452.04|451.89|452.14|451.89|452.14|451.94|452.04|451.79|5
1758308100000|2025-09-19 18:55:00|452.19|451.94|452.29|452.09|452.29|452.09|452.19|451.94|2
1758308400000|2025-09-19 19:00:00|452.34|452.14|452.29|452.09|452.39|452.19|452.29|452.09|7
1758308700000|2025-09-19 19:05:00|452.34|452.14|452.39|452.14|452.39|452.14|452.29|452.09|1
1758309000000|2025-09-19 19:10:00|452.44|452.19|452.44|452.24|452.44|452.24|452.34|452.14|1
1758309300000|2025-09-19 19:15:00|452.49|452.29|452.44|452.29|452.49|452.29|452.44|452.29|3
1758309600000|2025-09-19 19:20:00|452.49|452.34|452.49|452.29|452.59|452.39|452.49|452.24|9
1758309900000|2025-09-19 19:25:00|452.54|452.34|452.54|452.29|452.54|452.34|452.49|452.29|4
1758310200000|2025-09-19 19:30:00|452.44|452.34|452.44|452.24|452.44|452.34|452.44|452.24|9
1758310500000|2025-09-19 19:35:00|452.39|452.19|452.39|452.19|452.44|452.24|452.29|452.14|8
1758310800000|2025-09-19 19:40:00|452.44|452.14|452.24|452.09|452.44|452.19|452.24|452.04|4
1758311100000|2025-09-19 19:45:00|452.29|452.14|452.34|452.14|452.39|452.24|452.29|452.09|6
1758311400000|2025-09-19 19:50:00|452.29|452.19|452.59|452.39|452.59|452.39|452.29|452.09|56
1758311700000|2025-09-19 19:55:00|452.54|452.34|452.34|452.14|452.59|452.44|452.34|452.14|48
1758312000000|2025-09-19 20:00:00|452.39|452.19|452.49|452.29|452.49|452.34|452.34|452.19|1
1758312300000|2025-09-19 20:05:00|452.44|452.24|452.34|452.14|452.44|452.24|452.34|452.14|6
1758312600000|2025-09-19 20:10:00|452.29|452.09|452.34|452.14|452.34|452.14|452.29|452.09|1
1758312900000|2025-09-19 20:15:00|452.29|452.09|452.29|452.09|452.29|452.09|452.29|452.09|0
1758313200000|2025-09-19 20:20:00|452.24|452.04|452.09|451.89|452.24|452.04|452.09|451.89|6
1758313800000|2025-09-19 20:30:00|452.14|451.94|452.14|451.94|452.14|451.99|452.14|451.94|2
1758314100000|2025-09-19 20:35:00|452.09|451.89|452.09|451.89|452.09|451.89|452.09|451.89|1
1758314400000|2025-09-19 20:40:00|452.04|451.84|452.09|451.89|452.19|451.89|452.04|451.84|0
1758314700000|2025-09-19 20:45:00||451.84||451.79||451.89||451.79|0
1758315000000|2025-09-19 20:50:00||451.84||451.79||451.84||451.79|0
1758315300000|2025-09-19 20:55:00|452.14|451.84|452.24|451.89|452.29|451.89|452.14|451.69|7
1758492000000|2025-09-21 22:00:00|452.41|451.81|452.31|451.71|452.51|451.91|452.31|451.71|0
1758492300000|2025-09-21 22:05:00|452.21|451.61|452.21|451.61|452.31|451.71|452.21|451.61|0
1758492600000|2025-09-21 22:10:00|452.31|451.71|452.21|451.61|452.31|451.71|452.21|451.61|0
1758492900000|2025-09-21 22:15:00|452.11|451.51|452.21|451.61|452.21|451.61|452.11|451.51|0
1758493200000|2025-09-21 22:20:00|452.11|451.51|452.21|451.61|452.21|451.61|452.11|451.51|0
1758493500000|2025-09-21 22:25:00|452.11|451.51|452.21|451.61|452.21|451.61|452.11|451.51|0
1758493800000|2025-09-21 22:30:00|452.31|451.71|452.21|451.61|452.31|451.71|452.21|451.61|0
1758494100000|2025-09-21 22:35:00|452.31|451.71|452.31|451.71|452.31|451.71|452.21|451.61|0
1758494400000|2025-09-21 22:40:00|452.21|451.61|452.31|451.71|452.31|451.71|452.21|451.61|0
1758494700000|2025-09-21 22:45:00|452.41|451.81|452.31|451.71|452.41|451.81|452.31|451.71|0
1758495900000|2025-09-21 23:05:00|452.21|451.61|452.31|451.71|452.31|451.71|452.21|451.61|0
1758496200000|2025-09-21 23:10:00|452.21|451.61|452.31|451.71|452.31|451.71|452.21|451.61|0
1758496500000|2025-09-21 23:15:00|452.21|451.61|452.31|451.71|452.31|451.71|452.21|451.61|0
1758496800000|2025-09-21 23:20:00|452.21|451.61|452.21|451.61|452.21|451.61|452.21|451.61|0
1758497100000|2025-09-21 23:25:00|452.31|451.71|452.21|451.61|452.31|451.71|452.21|451.61|0
1758497700000|2025-09-21 23:35:00|452.31|451.71|452.21|451.61|452.31|451.71|452.21|451.61|0
1758498000000|2025-09-21 23:40:00|452.31|451.71|452.21|451.61|452.31|451.71|452.21|451.61|0
1758498300000|2025-09-21 23:45:00|452.31|451.71|452.21|451.61|452.31|451.71|452.21|451.61|0
1758498600000|2025-09-21 23:50:00|452.31|451.71|452.21|451.61|452.31|451.71|452.21|451.61|0
1758499200000|2025-09-22 00:00:00|452.31|451.71|452.41|451.81|452.41|451.81|452.21|451.61|0
1758499500000|2025-09-22 00:05:00|452.31|451.71|452.41|451.81|452.41|451.81|452.31|451.71|0
1758499800000|2025-09-22 00:10:00|452.51|451.91|452.41|451.81|452.51|451.91|452.41|451.81|0
1758500100000|2025-09-22 00:15:00|452.31|451.71|452.41|451.81|452.51|451.91|452.31|451.71|0
1758501000000|2025-09-22 00:30:00|452.66|452.31|452.31|452.11|453.36|453.11|452.11|451.96|333
1758501300000|2025-09-22 00:35:00|452.26|452.06|452.36|452.16|452.41|452.21|452.06|451.91|115
1758501600000|2025-09-22 00:40:00|452.41|452.21|452.26|452.11|452.46|452.26|452.16|452.01|78
1758501900000|2025-09-22 00:45:00|452.21|452.06|452.61|452.41|452.61|452.41|452.01|451.86|137
1758502200000|2025-09-22 00:50:00|452.66|452.46|452.66|452.46|452.66|452.51|452.36|452.21|125
1758502500000|2025-09-22 00:55:00|452.71|452.51|452.66|452.51|452.71|452.56|452.41|452.26|124
1758502800000|2025-09-22 01:00:00|452.56|452.36|452.91|452.71|452.96|452.81|452.26|452.11|634
1758503100000|2025-09-22 01:05:00|452.81|452.76|452.01|451.86|452.81|452.76|451.96|451.81|342
1758503400000|2025-09-22 01:10:00|452.06|451.91|452.16|452.01|452.56|452.36|451.96|451.81|334
1758503700000|2025-09-22 01:15:00|452.21|452.06|452.46|452.26|452.56|452.36|452.16|452.01|165
1758504000000|2025-09-22 01:20:00|452.51|452.31|452.76|452.61|452.76|452.61|452.46|452.26|126
1758504300000|2025-09-22 01:25:00|452.86|452.71|453.06|452.91|453.16|453.01|452.86|452.66|141
1758504600000|2025-09-22 01:30:00|453.01|452.86|452.71|452.51|453.01|452.91|452.66|452.51|390
1758504900000|2025-09-22 01:35:00|452.66|452.56|452.76|452.61|452.81|452.66|452.51|452.36|177
1758505200000|2025-09-22 01:40:00|452.86|452.71|453.21|453.01|453.21|453.06|452.66|452.51|175
1758505500000|2025-09-22 01:45:00|453.26|453.06|452.86|452.71|453.26|453.11|452.86|452.71|143
1758505800000|2025-09-22 01:50:00|452.81|452.66|452.56|452.36|452.86|452.71|452.51|452.36|113
1758506100000|2025-09-22 01:55:00|452.51|452.41|452.46|452.31|452.51|452.41|452.31|452.16|109
1758506400000|2025-09-22 02:00:00|452.51|452.26|452.46|452.26|452.51|452.36|452.26|452.11|146
1758506700000|2025-09-22 02:05:00|452.51|452.31|451.96|451.81|452.56|452.36|451.96|451.81|245
1758507000000|2025-09-22 02:10:00|451.91|451.71|452.01|451.86|452.06|451.91|451.86|451.71|83
1758507300000|2025-09-22 02:15:00|452.06|451.91|452.51|452.36|452.56|452.41|452.01|451.81|124
1758507600000|2025-09-22 02:20:00|452.56|452.31|452.66|452.51|452.66|452.51|452.46|452.31|57
1758507900000|2025-09-22 02:25:00|452.71|452.56|452.41|452.26|452.71|452.56|452.41|452.26|87
1758508200000|2025-09-22 02:30:00|452.46|452.31|452.31|452.16|452.56|452.41|452.31|452.11|62
1758508500000|2025-09-22 02:35:00|452.36|452.21|452.36|452.16|452.46|452.31|452.31|452.11|108
1758508800000|2025-09-22 02:40:00|452.31|452.21|452.11|451.96|452.36|452.21|452.11|451.96|56
1758509100000|2025-09-22 02:45:00|452.16|452.01|452.21|452.06|452.36|452.21|452.16|452.01|54
1758509400000|2025-09-22 02:50:00|452.16|452.01|452.41|452.26|452.41|452.26|452.16|451.96|67
1758509700000|2025-09-22 02:55:00|452.46|452.31|452.41|452.26|452.46|452.31|452.36|452.21|82
1758510000000|2025-09-22 03:00:00|452.31|452.16|452.21|452.06|452.31|452.16|452.11|451.91|85
1758510300000|2025-09-22 03:05:00|452.11|451.96|452.21|452.06|452.21|452.06|452.01|451.86|101
1758510600000|2025-09-22 03:10:00|452.11|451.96|452.01|451.86|452.16|451.96|451.91|451.76|75
1758510900000|2025-09-22 03:15:00|451.96|451.81|451.91|451.76|452.01|451.86|451.91|451.76|82
1758511200000|2025-09-22 03:20:00|451.96|451.81|451.96|451.81|452.06|451.91|451.96|451.76|90
1758511500000|2025-09-22 03:25:00|452.01|451.86|452.06|451.91|452.06|451.91|451.96|451.81|42
1758511800000|2025-09-22 03:30:00|452.01|451.86|452.11|451.91|452.16|451.96|451.91|451.76|120
1758512100000|2025-09-22 03:35:00|452.06|451.96|452.11|451.91|452.26|452.11|452.01|451.86|89
1758512400000|2025-09-22 03:40:00|452.06|451.96|452.06|451.91|452.16|451.96|452.06|451.86|42
1758512700000|2025-09-22 03:45:00|452.11||452.06||452.11||452.06||43
1758513000000|2025-09-22 03:50:00|452.11|451.96|452.11|451.96|452.16|452.01|452.11|451.96|83
1758513300000|2025-09-22 03:55:00|452.16|452.01|452.16|452.01|452.21|452.01|451.91|451.76|137
1758513600000|2025-09-22 04:00:00|452.11|451.96|452.01|451.86|452.11|451.96|451.86|451.71|74
1758513900000|2025-09-22 04:05:00|452.06|451.91|452.06|451.91|452.11|451.96|452.01|451.86|52
1758514200000|2025-09-22 04:10:00|452.11|451.96|452.01|451.86|452.11|451.96|452.01|451.86|42
1758514500000|2025-09-22 04:15:00|452.06|451.91|452.06|451.91|452.06|451.91|451.96|451.81|46
1758514800000|2025-09-22 04:20:00|452.01|451.86|452.06|451.91|452.06|451.91|452.01|451.86|49
1758515100000|2025-09-22 04:25:00|452.01|451.86|452.01|451.86|452.06|451.91|452.01|451.86|60
1758515400000|2025-09-22 04:30:00|451.96|451.81|452.01|451.86|452.01|451.86|451.96|451.81|30
1758515700000|2025-09-22 04:35:00|451.96|451.81|451.96|451.81|451.96|451.81|451.86|451.71|82
1758516000000|2025-09-22 04:40:00|||||||||15
1758516300000|2025-09-22 04:45:00|||||||||4
1758516600000|2025-09-22 04:50:00|452.01|451.86|452.01|451.86|452.01|451.86|452.01|451.86|42
1758516900000|2025-09-22 04:55:00|451.96|451.81|452.06|451.91|452.11|451.96|451.96|451.81|72
1758517200000|2025-09-22 05:00:00|452.11|451.96|452.06|451.86|452.21|452.06|451.76|451.61|262
1758517500000|2025-09-22 05:05:00|452.01|451.81|451.91|451.76|452.06|451.91|451.86|451.71|85
1758517800000|2025-09-22 05:10:00|451.96|451.71|452.01|451.86|452.11|451.96|451.86|451.71|86
1758518100000|2025-09-22 05:15:00|452.11|451.91|451.96|451.81|452.11|451.96|451.96|451.81|81
1758518400000|2025-09-22 05:20:00|452.01|451.86|451.96|451.81|452.06|451.91|451.96|451.81|64
1758518700000|2025-09-22 05:25:00|452.01|451.86|451.96|451.81|452.11|451.96|451.96|451.81|136
1758519000000|2025-09-22 05:30:00|451.91|451.76|451.91|451.76|452.01|451.86|451.86|451.71|59
1758519300000|2025-09-22 05:35:00|451.86|451.71|451.76|451.61|451.86|451.71|451.71|451.56|71
1758519600000|2025-09-22 05:40:00|451.71|451.51|451.61|451.41|451.71|451.51|451.56|451.41|61
1758519900000|2025-09-22 05:45:00|451.56|451.36|451.51|451.36|451.56|451.41|451.46|451.31|25
1758520200000|2025-09-22 05:50:00|451.56|451.41|451.36|451.16|451.56|451.41|451.31|451.16|86
1758520500000|2025-09-22 05:55:00|451.31|451.21|451.41|451.21|451.41|451.26|451.31|451.16|89
1758520800000|2025-09-22 06:00:00|451.36|451.26|451.46|451.31|451.71|451.56|451.36|451.21|265
1758521100000|2025-09-22 06:05:00|451.51|451.36|451.36|451.21|451.56|451.41|451.36|451.21|77
1758521400000|2025-09-22 06:10:00|451.31|451.16|451.51|451.36|451.61|451.46|451.31|451.16|185
1758521700000|2025-09-22 06:15:00|451.46|451.31|451.21|451.06|451.46|451.31|451.21|451.06|93
1758522000000|2025-09-22 06:20:00|451.26|451.01|451.31|451.16|451.41|451.26|451.26|451.01|70
1758522300000|2025-09-22 06:25:00|451.36|451.21|451.41|451.26|451.41|451.26|451.26|451.11|66
1758522600000|2025-09-22 06:30:00|451.46|451.31|451.51|451.36|451.61|451.46|451.46|451.31|77
1758522900000|2025-09-22 06:35:00|451.46|451.26|451.36|451.16|451.46|451.31|451.31|451.11|74
1758523200000|2025-09-22 06:40:00|451.31|451.21|451.41|451.26|451.41|451.26|451.31|451.11|60
1758523500000|2025-09-22 06:45:00|451.46|451.21|451.41|451.26|451.46|451.31|451.41|451.21|41
1758523800000|2025-09-22 06:50:00|451.36|451.21|451.36|451.21|451.36|451.21|451.26|451.11|65
1758524100000|2025-09-22 06:55:00|451.41|451.26|451.46|451.31|451.51|451.36|451.41|451.26|84
1758524400000|2025-09-22 07:00:00|451.41|451.26|451.61|451.46|451.66|451.46|451.41|451.26|119
1758524700000|2025-09-22 07:05:00|451.66|451.51|451.51|451.36|451.66|451.51|451.51|451.36|85
1758525000000|2025-09-22 07:10:00|451.46|451.31|451.26|451.11|451.51|451.36|451.21|451.06|104
1758525300000|2025-09-22 07:15:00|451.21|451.06|451.01|450.81|451.21|451.06|450.81|450.66|137
1758525600000|2025-09-22 07:20:00|451.06|450.86|451.06|450.86|451.36|451.21|450.96|450.81|373
1758525900000|2025-09-22 07:25:00|451.11|450.91|451.01|450.86|451.16|451.01|450.96|450.81|115
1758526200000|2025-09-22 07:30:00|451.06|450.91|450.86|450.71|451.06|450.91|450.71|450.56|128
1758526500000|2025-09-22 07:35:00|450.91|450.76|450.91|450.76|450.96|450.81|450.86|450.71|95
1758526800000|2025-09-22 07:40:00|450.86|450.71|450.96|450.81|450.96|450.81|450.86|450.66|48
1758527100000|2025-09-22 07:45:00|450.91|450.76|450.91|450.76|450.91|450.76|450.81|450.66|230
1758527400000|2025-09-22 07:50:00|450.96|450.81|450.96|450.81|451.01|450.81|450.91|450.76|701
1758527700000|2025-09-22 07:55:00|451.01|450.86|451.16|451.01|451.16|451.01|450.96|450.81|139
1758528000000|2025-09-22 08:00:00|451.21|451.06|451.26|451.11|451.31|451.11|451.06|450.91|155
1758528300000|2025-09-22 08:05:00|451.31|451.16|451.31|451.16|451.46|451.26|451.26|451.11|78
1758528600000|2025-09-22 08:10:00|451.36|451.21|451.46|451.31|451.46|451.31|451.36|451.21|63
1758528900000|2025-09-22 08:15:00|451.51|451.36|451.56|451.41|451.71|451.56|451.51|451.36|175
1758529200000|2025-09-22 08:20:00|451.61|451.46|451.66|451.46|451.76|451.61|451.56|451.41|90
1758529500000|2025-09-22 08:25:00|451.71|451.51|451.61|451.46|451.71|451.56|451.56|451.36|71
1758529800000|2025-09-22 08:30:00|451.56|451.36|451.56|451.41|451.61|451.41|451.46|451.31|74
1758530100000|2025-09-22 08:35:00|451.61|451.46|451.56|451.36|451.61|451.46|451.51|451.36|83
1758530400000|2025-09-22 08:40:00|451.51|451.41|451.51|451.36|451.61|451.46|451.51|451.36|50
1758530700000|2025-09-22 08:45:00|451.56|451.41|451.51|451.36|451.71|451.56|451.51|451.31|269
1758531000000|2025-09-22 08:50:00|451.46|451.31|451.31|451.16|451.46|451.31|451.31|451.16|128
1758531300000|2025-09-22 08:55:00|451.36|451.21|451.31|451.16|451.41|451.26|451.31|451.16|216
1758531600000|2025-09-22 09:00:00|451.36|451.11|451.01|450.81|451.41|451.26|451.01|450.81|334
1758531900000|2025-09-22 09:05:00|451.06|450.86|450.81|450.66|451.11|450.96|450.81|450.61|1176
1758532200000|2025-09-22 09:10:00|450.86|450.71|450.81|450.66|450.96|450.76|450.76|450.61|77
1758532500000|2025-09-22 09:15:00|450.86|450.71|451.06|450.86|451.16|450.96|450.86|450.71|111
1758532800000|2025-09-22 09:20:00|451.21|450.61|451.21|450.61|451.21|450.61|451.11|450.51|0
1758533100000|2025-09-22 09:25:00|451.11|450.51|451.21|450.61|451.31|450.71|451.11|450.51|12
1758533400000|2025-09-22 09:30:00|451.31|450.71|451.21|450.61|451.31|450.71|451.21|450.61|0
1758533700000|2025-09-22 09:35:00|451.11|450.51|451.21|450.61|451.21|450.61|451.11|450.51|23
1758534000000|2025-09-22 09:40:00|451.11|450.51|451.21|450.61|451.21|450.61|451.11|450.51|18
1758534300000|2025-09-22 09:45:00|451.11|450.51|451.21|450.61|451.21|450.61|451.11|450.51|30
1758534600000|2025-09-22 09:50:00|450.61|450.41|450.56|450.41|450.61|450.46|450.56|450.36|38
1758534900000|2025-09-22 09:55:00|450.61|450.46|450.66|450.51|450.66|450.51|450.56|450.41|48
1758535200000|2025-09-22 10:00:00|450.61|450.46|450.71|450.56|450.71|450.56|450.56|450.41|24
1758535500000|2025-09-22 10:05:00|450.66|450.51|450.81|450.66|450.81|450.66|450.66|450.51|13
1758535800000|2025-09-22 10:10:00|450.86|450.71|451.06|450.91|451.06|450.91|450.81|450.66|38
1758536100000|2025-09-22 10:15:00|451.01|450.86|451.11|450.91|451.16|450.96|450.96|450.81|14
1758536400000|2025-09-22 10:20:00|451.06|450.86|451.16|450.96|451.26|451.06|451.01|450.86|13
1758536700000|2025-09-22 10:25:00|451.21|451.01|451.16|450.96|451.21|451.01|451.16|450.96|4
1758537000000|2025-09-22 10:30:00|451.26|451.01|451.16|451.01|451.26|451.06|451.11|450.91|7
1758537300000|2025-09-22 10:35:00|451.11|450.96|451.06|450.91|451.11|450.96|451.01|450.81|8
1758537600000|2025-09-22 10:40:00|451.11|450.96|451.01|450.81|451.16|450.96|451.01|450.81|2
1758537900000|2025-09-22 10:45:00|450.96|450.76|451.06|450.86|451.06|450.86|450.96|450.76|4
1758538200000|2025-09-22 10:50:00|451.01|450.81|450.76|450.61|451.01|450.81|450.76|450.61|4
1758538500000|2025-09-22 10:55:00|450.81|450.66|450.71|450.56|450.81|450.66|450.71|450.56|32
1758538800000|2025-09-22 11:00:00|450.66|450.51|450.81|450.61|450.81|450.61|450.56|450.41|35
1758539100000|2025-09-22 11:05:00|450.76|450.56|450.76|450.61|450.81|450.66|450.66|450.51|7
1758539400000|2025-09-22 11:10:00|450.81|450.56|450.66|450.41|450.81|450.56|450.66|450.41|4
1758539700000|2025-09-22 11:15:00|450.61|450.46|450.66|450.46|450.71|450.51|450.61|450.46|4
1758540000000|2025-09-22 11:20:00|450.71|450.51|450.61|450.46|450.81|450.56|450.56|450.36|65
1758540300000|2025-09-22 11:25:00|450.56|450.41|450.66|450.46|450.66|450.51|450.56|450.41|9
1758540600000|2025-09-22 11:30:00|450.61|450.51|450.71|450.51|450.71|450.51|450.61|450.51|4
1758540900000|2025-09-22 11:35:00|450.66||450.66||450.66||450.66||0
1758541200000|2025-09-22 11:40:00|450.71|450.56|450.71|450.51|450.71|450.56|450.71|450.51|3
1758541500000|2025-09-22 11:45:00|450.66|450.46|450.56|450.36|450.71|450.51|450.56|450.36|11
1758541800000|2025-09-22 11:50:00|450.61|450.41|450.51|450.26|450.61|450.41|450.41|450.21|53
1758542100000|2025-09-22 11:55:00|450.46|450.31|450.51|450.36|450.51|450.36|450.41|450.31|2
1758542400000|2025-09-22 12:00:00|450.56|450.41|450.71|450.56|450.86|450.71|450.56|450.41|40
1758542700000|2025-09-22 12:05:00|450.66|450.51|450.66|450.51|450.66|450.51|450.66|450.46|10
1758543000000|2025-09-22 12:10:00|450.71|450.56|450.71|450.56|450.76|450.61|450.71|450.51|3
1758543300000|2025-09-22 12:15:00|450.76|450.61|450.81|450.66|450.81|450.66|450.71|450.56|2
1758543600000|2025-09-22 12:20:00|450.91|450.71|450.86|450.71|451.01|450.81|450.86|450.71|4
1758543900000|2025-09-22 12:25:00|450.91|450.66|450.76|450.61|450.91|450.66|450.76|450.61|9
1758544200000|2025-09-22 12:30:00|450.71|450.56|450.76|450.56|450.76|450.61|450.71|450.56|1
1758544500000|2025-09-22 12:35:00|450.71|450.61|450.76|450.61|450.76|450.61|450.71|450.61|0
1758544800000|2025-09-22 12:40:00|450.81|450.66|450.81|450.66|450.86|450.71|450.81|450.66|6
1758545100000|2025-09-22 12:45:00|450.86|450.71|450.91|450.71|450.91|450.76|450.81|450.66|14
1758545400000|2025-09-22 12:50:00|450.86|450.76|450.91|450.71|450.91|450.76|450.86|450.71|43
1758545700000|2025-09-22 12:55:00|450.86|450.76|450.86|450.66|450.91|450.76|450.86|450.66|0
1758546000000|2025-09-22 13:00:00|450.81|450.61|450.76|450.61|450.81|450.61|450.66|450.46|21
1758546300000|2025-09-22 13:05:00|450.81|450.56|450.76|450.56|450.81|450.56|450.76|450.56|12
1758546600000|2025-09-22 13:10:00|450.71|450.61|450.61|450.46|450.71|450.61|450.61|450.46|77
1758546900000|2025-09-22 13:15:00|450.56|450.41|450.61|450.46|450.66|450.51|450.56|450.41|10
1758547200000|2025-09-22 13:20:00|450.66|450.51|450.66|450.51|450.66|450.51|450.61|450.46|12
1758547500000|2025-09-22 13:25:00|450.71|450.56|450.71|450.56|450.71|450.56|450.61|450.41|36
1758547800000|2025-09-22 13:30:00|450.66|450.51|451.36|451.11|451.36|451.16|450.36|450.16|464
1758548100000|2025-09-22 13:35:00|451.31|451.01|451.16|450.96|451.46|451.31|451.06|450.86|147
1758548400000|2025-09-22 13:40:00|451.11|450.91|451.41|451.21|451.51|451.31|451.11|450.91|93
1758548700000|2025-09-22 13:45:00|451.36|451.16|451.46|451.31|451.51|451.31|451.31|451.11|59
1758549000000|2025-09-22 13:50:00|451.41|451.26|451.46|451.31|451.51|451.36|451.21|451.06|83
1758549300000|2025-09-22 13:55:00|451.51|451.36|451.81|451.66|451.86|451.71|451.51|451.31|46
1758549600000|2025-09-22 14:00:00|451.76|451.61|451.71|451.51|451.81|451.61|451.51|451.31|18
1758549900000|2025-09-22 14:05:00|451.81|451.56|451.76|451.61|451.86|451.71|451.71|451.51|31
1758550200000|2025-09-22 14:10:00|451.81|451.56|451.46|451.26|451.81|451.61|451.36|451.21|62
1758550500000|2025-09-22 14:15:00|451.41|451.31|451.81|451.66|451.81|451.66|451.41|451.31|45
1758550800000|2025-09-22 14:20:00|451.86|451.71|452.11|451.91|452.11|451.96|451.81|451.66|82
1758551100000|2025-09-22 14:25:00|452.06|451.81|452.26|452.11|452.31|452.16|451.96|451.81|65
1758551400000|2025-09-22 14:30:00|452.31|452.16|452.36|452.21|452.46|452.31|452.31|452.11|62
1758551700000|2025-09-22 14:35:00|452.41|452.16|452.26|452.06|452.46|452.31|452.21|452.01|43
1758552000000|2025-09-22 14:40:00|452.31|452.11|452.41|452.21|452.41|452.26|452.21|452.01|15
1758552300000|2025-09-22 14:45:00|452.36|452.11|452.36|452.16|452.41|452.26|452.31|452.11|12
1758552600000|2025-09-22 14:50:00|452.41|452.21|452.26|452.06|452.51|452.31|452.21|452.01|27
1758552900000|2025-09-22 14:55:00|452.31|452.11|452.21|452.01|452.36|452.11|452.11|451.96|11
1758553200000|2025-09-22 15:00:00|452.16|451.96|451.91|451.76|452.21|452.01|451.91|451.71|44
1758553500000|2025-09-22 15:05:00|451.96|451.71|452.01|451.81|452.01|451.86|451.86|451.71|12
1758553800000|2025-09-22 15:10:00|451.96|451.86|452.01|451.81|452.11|451.96|451.86|451.71|35
1758554100000|2025-09-22 15:15:00|452.06|451.86|452.11|451.91|452.31|452.11|452.01|451.81|37
1758554400000|2025-09-22 15:20:00|452.21|451.96|452.26|452.06|452.31|452.11|452.16|451.91|22
1758554700000|2025-09-22 15:25:00|452.31|452.11|452.51|452.36|452.61|452.41|452.26|452.06|41
1758555000000|2025-09-22 15:30:00|452.56|452.31|452.51|452.31|452.61|452.36|452.46|452.26|6
1758555300000|2025-09-22 15:35:00|452.46|452.26|452.61|452.41|452.71|452.51|452.46|452.26|14
1758555600000|2025-09-22 15:40:00|452.56|452.36|452.51|452.36|452.56|452.41|452.46|452.21|3
1758555900000|2025-09-22 15:45:00|452.56|452.21|452.46|452.31|452.56|452.36|452.36|452.21|90
1758556200000|2025-09-22 15:50:00|452.41|452.21|452.26|452.11|452.41|452.26|452.26|452.06|14
1758556500000|2025-09-22 15:55:00|452.21|452.06|452.06|451.86|452.21|452.11|452.01|451.81|11
1758556800000|2025-09-22 16:00:00|452.16|451.91|452.26|452.06|452.26|452.11|452.11|451.86|19
1758557100000|2025-09-22 16:05:00|452.21|452.11|452.51|452.31|452.51|452.31|452.16|451.96|27
1758557400000|2025-09-22 16:10:00|452.46|452.36|452.41|452.26|452.56|452.36|452.36|452.21|12
1758557700000|2025-09-22 16:15:00|452.46|452.21|452.56|452.41|452.66|452.46|452.41|452.21|48
1758558000000|2025-09-22 16:20:00|452.61|452.46|452.51|452.31|452.61|452.46|452.46|452.31|12
1758558300000|2025-09-22 16:25:00|452.56|452.41|452.56|452.36|452.66|452.46|452.51|452.36|13
1758558600000|2025-09-22 16:30:00|452.61|452.41|452.56|452.41|452.61|452.41|452.56|452.36|7
1758558900000|2025-09-22 16:35:00|452.61|452.46|452.71|452.56|452.71|452.56|452.56|452.41|10
1758559200000|2025-09-22 16:40:00|452.76|452.61|452.86|452.66|452.86|452.71|452.71|452.56|42
1758559500000|2025-09-22 16:45:00|452.81|452.61|452.76|452.56|452.81|452.61|452.66|452.46|7
1758559800000|2025-09-22 16:50:00|452.81|452.61|452.81|452.61|452.81|452.66|452.76|452.56|5
1758560100000|2025-09-22 16:55:00|452.76|452.66|452.81|452.66|452.86|452.71|452.71|452.56|27
1758560400000|2025-09-22 17:00:00|452.76|452.61|452.91|452.71|452.91|452.71|452.76|452.56|35
1758560700000|2025-09-22 17:05:00|452.86|452.66|452.86|452.66|452.86|452.71|452.86|452.66|8
1758561000000|2025-09-22 17:10:00|452.81|452.61|452.71|452.56|452.81|452.61|452.71|452.51|14
1758561300000|2025-09-22 17:15:00|452.76|452.61|452.81|452.66|452.91|452.71|452.76|452.56|28
1758561600000|2025-09-22 17:20:00|452.86|452.71|452.81|452.66|452.96|452.76|452.81|452.61|31
1758561900000|2025-09-22 17:25:00|452.86|452.71|452.86|452.71|452.86|452.71|452.86|452.71|2
1758562200000|2025-09-22 17:30:00|452.91|452.76|452.86|452.66|453.01|452.86|452.81|452.66|52
1758562500000|2025-09-22 17:35:00|452.81|452.71|452.96|452.81|452.96|452.81|452.81|452.66|32
1758562800000|2025-09-22 17:40:00|453.01|452.76|453.01|452.86|453.06|452.91|452.96|452.76|26
1758563100000|2025-09-22 17:45:00|453.06|452.91|453.16|453.01|453.21|453.06|453.01|452.86|18
1758563400000|2025-09-22 17:50:00|453.21|453.06|453.11|452.96|453.31|453.16|453.11|452.96|19
1758563700000|2025-09-22 17:55:00|453.16|452.91|453.06|452.86|453.16|452.91|453.06|452.86|4
1758564000000|2025-09-22 18:00:00|453.01|452.81|452.86|452.71|453.01|452.81|452.81|452.66|21
1758564300000|2025-09-22 18:05:00|452.81|452.66|452.86|452.71|452.91|452.76|452.76|452.61|32
1758564600000|2025-09-22 18:10:00|452.91||452.86||452.91||452.86||5
1758564900000|2025-09-22 18:15:00|452.91|452.76|452.81|452.66|452.91|452.76|452.81|452.66|14
1758565200000|2025-09-22 18:20:00|452.76|452.56|452.71|452.56|452.76|452.61|452.71|452.56|22
1758565500000|2025-09-22 18:25:00|452.76|452.51|452.86|452.66|452.86|452.71|452.71|452.51|16
1758565800000|2025-09-22 18:30:00|452.81|452.71|453.01|452.81|453.01|452.81|452.81|452.71|44
1758566100000|2025-09-22 18:35:00|453.06|452.86|453.06|452.86|453.06|452.86|453.01|452.86|5
1758566400000|2025-09-22 18:40:00|453.01|452.91|453.06|452.86|453.06|452.91|452.96|452.81|10
1758566700000|2025-09-22 18:45:00|453.01|452.91|453.06|452.86|453.06|452.91|453.01|452.86|10
1758567000000|2025-09-22 18:50:00|453.11|452.91|453.11|452.96|453.11|452.96|453.11|452.91|50
1758567300000|2025-09-22 18:55:00|453.06|452.91|453.11|452.91|453.11|452.96|453.06|452.91|33
1758567600000|2025-09-22 19:00:00|453.06|452.96|453.06|452.86|453.11|452.96|453.06|452.86|20
1758567900000|2025-09-22 19:05:00|453.01|452.81|453.06|452.86|453.06|452.86|452.96|452.76|22
1758568200000|2025-09-22 19:10:00|453.01|452.91|453.11|452.96|453.11|452.96|453.01|452.86|11
1758568500000|2025-09-22 19:15:00|453.06|452.91|453.06|452.86|453.11|452.96|453.01|452.86|26
1758568800000|2025-09-22 19:20:00|453.01|452.91|453.01|452.81|453.06|452.91|453.01|452.81|8
1758569100000|2025-09-22 19:25:00|452.96|452.76|452.86|452.66|452.96|452.76|452.86|452.66|4
1758569400000|2025-09-22 19:30:00|452.81|452.61|452.81|452.61|452.86|452.71|452.81|452.61|7
1758569700000|2025-09-22 19:35:00|452.76|452.56|452.71|452.51|452.76|452.56|452.71|452.51|3
1758570000000|2025-09-22 19:40:00|452.66|452.56|452.66|452.51|452.66|452.56|452.66|452.46|10
1758570300000|2025-09-22 19:45:00|452.71|452.56|452.61|452.46|452.71|452.56|452.61|452.46|20
1758570600000|2025-09-22 19:50:00|452.66|452.41|452.61|452.41|452.66|452.46|452.56|452.36|39
1758570900000|2025-09-22 19:55:00|452.56|452.46|452.56|452.36|452.71|452.51|452.51|452.31|13
1758571200000|2025-09-22 20:00:00|452.51|452.31|452.61|452.41|452.61|452.41|452.51|452.31|0
1758571800000|2025-09-22 20:10:00|452.56|452.36|452.56|452.41|452.56|452.41|452.56|452.36|0
1758572100000|2025-09-22 20:15:00|452.51|452.36|452.56|452.36|452.56|452.41|452.51|452.31|7
1758572400000|2025-09-22 20:20:00||452.41||452.36||452.41||452.36|0
1758572700000|2025-09-22 20:25:00||452.41||452.36||452.41||452.36|3
1758573300000|2025-09-22 20:35:00|||||||||1
1758573600000|2025-09-22 20:40:00|452.71|452.46|452.66|452.41|452.71|452.46|452.66|452.41|2
1758573900000|2025-09-22 20:45:00||452.36||452.36||452.36||452.36|0
1758574200000|2025-09-22 20:50:00|452.76|452.31|452.71|452.36|452.76|452.36|452.71|452.31|0
1758574500000|2025-09-22 20:55:00|452.76|452.31|452.81|452.36|452.86|452.36|452.71|452.26|0
1758574800000|2025-09-22 21:00:00|452.86|452.21|453.16|451.76|453.16|452.21|452.86|451.76|0
1758575400000|2025-09-22 21:10:00|452.81|452.21|452.81|452.21|452.81|452.21|452.81|452.21|0
1758575700000|2025-09-22 21:15:00|452.71|452.11|452.71|452.11|452.71|452.11|452.71|452.11|0
1758577200000|2025-09-22 21:40:00|452.81|452.21|452.81|452.21|452.81|452.21|452.81|452.21|0
1758577500000|2025-09-22 21:45:00|452.71|452.11|452.71|452.11|452.71|452.11|452.71|452.11|0
1758578400000|2025-09-22 22:00:00|452.81|452.21|452.71|452.11|452.81|452.21|452.61|452.01|0
1758578700000|2025-09-22 22:05:00|452.61|452.01|452.61|452.01|452.71|452.11|452.61|452.01|0
1758579000000|2025-09-22 22:10:00|452.71|452.11|452.61|452.01|452.71|452.11|452.61|452.01|0
1758580500000|2025-09-22 22:35:00|452.51|451.91|452.61|452.01|452.61|452.01|452.51|451.91|0
1758580800000|2025-09-22 22:40:00|452.51|451.91|452.51|451.91|452.61|452.01|452.51|451.91|0
1758581400000|2025-09-22 22:50:00|452.61|452.01|452.61|452.01|452.61|452.01|452.61|452.01|0
1758581700000|2025-09-22 22:55:00|452.71|452.11|452.71|452.11|452.71|452.11|452.71|452.11|0
1758582000000|2025-09-22 23:00:00|452.61|452.01|452.71|452.11|452.71|452.11|452.61|452.01|0
1758582600000|2025-09-22 23:10:00|452.61|452.01|452.71|452.11|452.71|452.11|452.61|452.01|0
1758582900000|2025-09-22 23:15:00|452.61|452.01|452.61|452.01|452.71|452.11|452.61|452.01|0
1758583200000|2025-09-22 23:20:00|452.71|452.11|452.61|452.01|452.71|452.11|452.61|452.01|0
1758583500000|2025-09-22 23:25:00|452.71|452.11|452.71|452.11|452.71|452.11|452.61|452.01|0
1758583800000|2025-09-22 23:30:00|452.61|452.01|452.71|452.11|452.71|452.11|452.61|452.01|0
1758584400000|2025-09-22 23:40:00|452.81|452.21|452.81|452.21|452.81|452.21|452.71|452.11|0
1758584700000|2025-09-22 23:45:00|452.71|452.11|452.81|452.21|452.81|452.21|452.71|452.11|0
1758585000000|2025-09-22 23:50:00|452.71|452.11|452.71|452.11|452.81|452.21|452.71|452.11|0
1758585300000|2025-09-22 23:55:00|452.81|452.21|452.71|452.11|452.81|452.21|452.71|452.11|0
1758585600000|2025-09-23 00:00:00|452.81|452.21|452.81|452.21|452.81|452.21|452.81|452.21|0
1758585900000|2025-09-23 00:05:00|452.71|452.11|452.71|452.11|452.81|452.21|452.71|452.11|0
1758586200000|2025-09-23 00:10:00|452.61|452.01|452.71|452.11|452.71|452.11|452.61|452.01|0
1758586500000|2025-09-23 00:15:00|452.81|452.21|452.71|452.11|452.81|452.21|452.71|452.11|0
1758586800000|2025-09-23 00:20:00|452.81|452.21|452.71|452.11|452.81|452.21|452.71|452.11|0
1758587400000|2025-09-23 00:30:00|452.76|452.36|452.11|451.96|452.81|452.56|452.11|451.91|186
1758587700000|2025-09-23 00:35:00|452.06|451.91|451.86|451.71|452.11|451.96|451.81|451.66|103
1758588000000|2025-09-23 00:40:00|451.81|451.66|451.86|451.71|451.86|451.71|451.71|451.56|71
1758588300000|2025-09-23 00:45:00|451.81|451.66|451.76|451.61|451.81|451.66|451.71|451.56|50
1758588600000|2025-09-23 00:50:00|451.71|451.56|451.81|451.66|451.86|451.71|451.61|451.46|37
1758588900000|2025-09-23 00:55:00|451.76|451.61|451.71|451.56|451.81|451.66|451.61|451.46|50
1758589200000|2025-09-23 01:00:00|451.86|451.66|451.26|451.06|451.96|451.81|451.16|451.01|547
1758589500000|2025-09-23 01:05:00|451.31|451.11|451.01|450.86|451.61|451.41|450.91|450.76|285
1758589800000|2025-09-23 01:10:00|450.96|450.81|451.21|451.01|451.26|451.06|450.76|450.61|294
1758590100000|2025-09-23 01:15:00|451.16|451.06|451.41|451.21|451.76|451.56|451.16|451.06|290
1758590400000|2025-09-23 01:20:00|451.36|451.26|451.16|450.96|451.36|451.26|450.81|450.61|280
1758590700000|2025-09-23 01:25:00|451.11|451.01|450.56|450.41|451.21|451.01|450.46|450.31|269
1758591000000|2025-09-23 01:30:00|450.51|450.36|450.51|450.36|450.66|450.46|450.46|450.31|279
1758591300000|2025-09-23 01:35:00|450.46|450.31|451.01|450.86|451.01|450.86|450.46|450.26|296
1758591600000|2025-09-23 01:40:00|451.06|450.91|451.06|450.91|451.11|450.91|450.86|450.71|196
1758591900000|2025-09-23 01:45:00|451.11|450.96|451.46|451.31|451.51|451.31|451.11|450.96|262
1758592200000|2025-09-23 01:50:00|451.51|451.36|451.86|451.71|451.86|451.71|451.51|451.36|244
1758592500000|2025-09-23 01:55:00|451.91|451.76|451.91|451.76|452.16|452.01|451.86|451.71|273
1758592800000|2025-09-23 02:00:00|451.96|451.71|452.31|452.16|452.36|452.21|451.91|451.71|237
1758593100000|2025-09-23 02:05:00|452.26|452.11|452.66|452.51|452.71|452.56|452.26|452.11|250
1758593400000|2025-09-23 02:10:00|452.71|452.56|453.01|452.81|453.11|452.96|452.66|452.51|376
1758593700000|2025-09-23 02:15:00|452.96|452.86|453.01|452.81|453.06|452.91|452.81|452.66|211
1758594000000|2025-09-23 02:20:00|453.06|452.86|453.41|453.26|453.46|453.31|453.06|452.86|237
1758594300000|2025-09-23 02:25:00|453.36|453.21|453.31|453.11|453.41|453.26|452.96|452.76|367
1758594600000|2025-09-23 02:30:00|453.26|453.06|453.31|453.11|453.76|453.61|453.16|453.01|424
1758594900000|2025-09-23 02:35:00|453.26|453.16|453.66|453.51|453.71|453.56|453.21|453.06|194
1758595200000|2025-09-23 02:40:00|453.71|453.56|453.51|453.36|453.71|453.56|453.26|453.06|196
1758595500000|2025-09-23 02:45:00|453.46|453.31|453.41|453.26|453.51|453.31|453.36|453.16|7764
1758595800000|2025-09-23 02:50:00|453.46|453.31|453.01|452.81|453.46|453.31|452.96|452.81|277
1758596100000|2025-09-23 02:55:00|453.06|452.86|453.11|452.96|453.16|453.01|452.91|452.71|114
1758596400000|2025-09-23 03:00:00|453.06|452.91|453.11|452.91|453.21|453.06|453.01|452.81|190
1758596700000|2025-09-23 03:05:00|453.16|452.96|453.36|453.16|453.36|453.16|453.11|452.91|204
1758597000000|2025-09-23 03:10:00|453.26|453.21|453.16|453.01|453.26|453.21|453.06|452.91|246
1758597300000|2025-09-23 03:15:00|453.11|452.96|453.06|452.91|453.16|453.01|453.06|452.91|139
1758597600000|2025-09-23 03:20:00|453.11|452.96|453.16|453.01|453.21|453.06|452.91|452.76|4842
1758597900000|2025-09-23 03:25:00|453.21|453.06|453.36|453.21|453.36|453.21|453.21|453.06|38
1758598200000|2025-09-23 03:30:00|453.41|453.26|453.46|453.31|453.51|453.31|453.36|453.21|82
1758598500000|2025-09-23 03:35:00|453.51|453.36|453.51|453.36|453.56|453.41|453.46|453.26|112
1758598800000|2025-09-23 03:40:00|453.46|453.31|453.51|453.36|453.51|453.36|453.41|453.26|140
1758599100000|2025-09-23 03:45:00|453.56|453.41|453.61|453.46|453.61|453.46|453.51|453.36|146
1758599400000|2025-09-23 03:50:00|453.56|453.41|453.66|453.51|453.71|453.56|453.51|453.36|179
1758599700000|2025-09-23 03:55:00|453.71|453.56|453.86|453.66|453.86|453.71|453.71|453.56|187
1758600000000|2025-09-23 04:00:00|453.81|453.71|453.76|453.56|453.81|453.71|453.71|453.51|83
1758600300000|2025-09-23 04:05:00|453.71|453.51|453.76|453.56|453.76|453.56|453.61|453.46|125
1758600600000|2025-09-23 04:10:00|453.71|453.61|453.66|453.51|453.71|453.61|453.66|453.51|99
1758600900000|2025-09-23 04:15:00|453.71|453.46|453.66|453.51|453.71|453.56|453.61|453.41|117
1758601200000|2025-09-23 04:20:00|453.61|453.46|453.61|453.46|453.66|453.51|453.56|453.41|146
1758601500000|2025-09-23 04:25:00|453.66|453.51|453.61|453.41|453.66|453.51|453.51|453.36|131
1758601800000|2025-09-23 04:30:00|453.56|453.46|453.46|453.31|453.56|453.46|453.46|453.31|83
1758602100000|2025-09-23 04:35:00|453.51|453.36|453.51|453.36|453.51|453.36|453.51|453.36|142
1758602400000|2025-09-23 04:40:00|453.56|453.41|453.46|453.31|453.56|453.41|453.46|453.31|85
1758602700000|2025-09-23 04:45:00|453.51|453.36|453.51|453.36|453.51|453.36|453.51|453.36|68
1758603000000|2025-09-23 04:50:00|453.46|453.31|453.51|453.36|453.51|453.36|453.46|453.31|140
1758603300000|2025-09-23 04:55:00|453.56|453.41|453.56|453.41|453.56|453.41|453.56|453.41|87
1758603600000|2025-09-23 05:00:00|453.51|453.36|453.46|453.31|453.56|453.41|453.36|453.16|248
1758603900000|2025-09-23 05:05:00|453.36|453.26|453.26|453.11|453.36|453.31|453.26|453.11|164
1758604200000|2025-09-23 05:10:00|453.21|453.01|453.11|452.96|453.21|453.01|453.01|452.86|224
1758604500000|2025-09-23 05:15:00|453.06|452.91|453.16|452.96|453.21|453.06|453.06|452.91|111
1758604800000|2025-09-23 05:20:00|453.11|453.01|453.01|452.86|453.16|453.01|452.96|452.76|198
1758605100000|2025-09-23 05:25:00|452.96|452.81|452.96|452.81|453.01|452.86|452.91|452.76|123
1758605400000|2025-09-23 05:30:00|452.91|452.76|452.96|452.81|453.01|452.86|452.86|452.71|214
1758605700000|2025-09-23 05:35:00|453.01|452.86|453.01|452.86|453.11|452.96|453.01|452.81|127
1758606000000|2025-09-23 05:40:00|453.06|452.91|453.11|452.96|453.16|453.01|453.06|452.91|73
1758606300000|2025-09-23 05:45:00|453.06|452.91|452.76|452.61|453.06|452.91|452.76|452.56|178
1758606600000|2025-09-23 05:50:00|452.81|452.66|452.81|452.66|452.81|452.66|452.71|452.56|7800
1758606900000|2025-09-23 05:55:00|452.76|452.56|452.76|452.61|452.81|452.66|452.66|452.51|57
1758607200000|2025-09-23 06:00:00|452.81|452.66|452.91|452.76|452.91|452.76|452.76|452.61|138
1758607500000|2025-09-23 06:05:00|452.86|452.71|453.06|452.91|453.06|452.91|452.86|452.71|149
1758607800000|2025-09-23 06:10:00|453.01|452.86|453.01|452.86|453.11|452.96|452.96|452.81|116
1758608100000|2025-09-23 06:15:00|453.06|452.81|452.81|452.61|453.11|452.96|452.81|452.61|3036
1758608400000|2025-09-23 06:20:00|452.76|452.56|452.46|452.26|452.81|452.66|452.36|452.21|2193
1758608700000|2025-09-23 06:25:00|452.41|452.31|452.36|452.21|452.51|452.36|452.36|452.21|70
1758609000000|2025-09-23 06:30:00|452.41|452.26|452.46|452.31|452.46|452.31|452.36|452.21|86
1758609300000|2025-09-23 06:35:00|452.51|452.36|452.51|452.36|452.51|452.36|452.41|452.21|162
1758609600000|2025-09-23 06:40:00|452.56|452.41|452.46|452.31|452.56|452.41|452.41|452.26|219
1758609900000|2025-09-23 06:45:00|452.41|452.26|452.41|452.26|452.46|452.26|452.36|452.21|308
1758610200000|2025-09-23 06:50:00|452.36|452.21|452.41|452.26|452.41|452.26|452.31|452.16|197
1758610500000|2025-09-23 06:55:00|452.46|452.31|452.71|452.56|452.71|452.56|452.46|452.31|144
1758610800000|2025-09-23 07:00:00|452.66|452.51|452.66|452.51|452.71|452.56|452.61|452.46|440
1758611100000|2025-09-23 07:05:00|452.61|452.46|452.66|452.51|452.66|452.51|452.56|452.41|150
1758611400000|2025-09-23 07:10:00|452.61|452.46|452.81|452.66|452.86|452.71|452.56|452.41|170
1758611700000|2025-09-23 07:15:00|452.76|452.61|452.81|452.66|452.86|452.71|452.71|452.56|294
1758612000000|2025-09-23 07:20:00|452.86|452.71|452.71|452.56|452.91|452.76|452.71|452.51|165
1758612300000|2025-09-23 07:25:00|452.76|452.61|452.61|452.46|452.76|452.61|452.61|452.46|150
1758612600000|2025-09-23 07:30:00|452.66|452.41|452.61|452.46|452.66|452.46|452.51|452.31|180
1758612900000|2025-09-23 07:35:00|452.66|452.51|452.66|452.51|452.76|452.61|452.66|452.46|205
1758613200000|2025-09-23 07:40:00|452.71|452.56|452.81|452.66|452.81|452.66|452.71|452.56|146
1758613500000|2025-09-23 07:45:00|452.86|452.61|452.76|452.61|452.86|452.71|452.76|452.61|97
1758613800000|2025-09-23 07:50:00|452.71|452.56|452.76|452.61|452.81|452.66|452.71|452.56|243
1758614100000|2025-09-23 07:55:00|452.71|452.56|452.81|452.66|452.81|452.66|452.71|452.56|148
1758614400000|2025-09-23 08:00:00|452.76|452.61|452.96|452.81|453.01|452.86|452.76|452.61|182
1758614700000|2025-09-23 08:05:00|452.91|452.76|453.01|452.86|453.01|452.86|452.91|452.76|157
1758615000000|2025-09-23 08:10:00|453.06|452.91|453.11|452.96|453.16|453.01|453.01|452.86|129
1758615300000|2025-09-23 08:15:00|453.16|453.01|453.11|452.96|453.21|453.06|453.11|452.96|161
1758615600000|2025-09-23 08:20:00|453.16|453.01|453.16|453.01|453.26|453.11|453.16|452.96|214
1758615900000|2025-09-23 08:25:00|453.21|453.06|453.16|453.01|453.31|453.11|453.16|453.01|244
1758616200000|2025-09-23 08:30:00|453.11|452.96|453.06|452.91|453.16|453.01|453.06|452.91|205
1758616500000|2025-09-23 08:35:00|453.11|452.96|453.06|452.91|453.11|452.96|452.96|452.81|185
1758616800000|2025-09-23 08:40:00|453.01|452.86|453.06|452.91|453.06|452.91|452.96|452.81|195
1758617100000|2025-09-23 08:45:00|453.01|452.86|453.16|453.01|453.16|453.01|453.01|452.86|319
1758617400000|2025-09-23 08:50:00|453.11|452.96|453.36|453.21|453.41|453.21|453.11|452.96|349
1758617700000|2025-09-23 08:55:00|453.41|453.26|453.31|453.16|453.41|453.26|453.31|453.16|650
1758618000000|2025-09-23 09:00:00|453.26|453.11|453.21|453.06|453.36|453.21|453.11|452.96|995
1758618300000|2025-09-23 09:05:00|453.26|453.11|453.26|453.11|453.31|453.16|453.11|452.96|2325
1758618600000|2025-09-23 09:10:00|453.21|453.06|453.21|453.06|453.31|453.16|453.11|452.96|230
1758618900000|2025-09-23 09:15:00|453.26|453.11|453.26|453.11|453.36|453.21|453.21|453.06|477
1758619200000|2025-09-23 09:20:00|453.51|452.91|453.51|452.91|453.51|452.91|453.51|452.91|0
1758619500000|2025-09-23 09:25:00|||||||||13
1758620100000|2025-09-23 09:35:00|453.61|453.01|453.61|453.01|453.61|453.01|453.51|452.91|34
1758620400000|2025-09-23 09:40:00|453.51|452.91|453.51|452.91|453.51|452.91|453.51|452.91|42
1758620700000|2025-09-23 09:45:00|453.61|453.01|453.51|452.91|453.61|453.01|453.51|452.91|29
1758621000000|2025-09-23 09:50:00|453.16|453.01|453.26|453.06|453.31|453.16|453.16|452.91|24
1758621300000|2025-09-23 09:55:00|453.21|453.11|453.16|453.01|453.21|453.11|453.16|452.96|9
1758621600000|2025-09-23 10:00:00|453.11|452.96|453.11|452.91|453.36|453.21|453.06|452.91|52
1758621900000|2025-09-23 10:05:00|453.16|452.96|453.11|452.91|453.26|453.06|453.11|452.91|16
1758622200000|2025-09-23 10:10:00|453.16|452.96|453.16|453.01|453.31|453.11|453.16|452.96|13
1758622500000|2025-09-23 10:15:00|453.21|453.06|453.21|453.01|453.31|453.11|453.16|453.01|14
1758622800000|2025-09-23 10:20:00|453.16|452.96|453.26|453.06|453.31|453.16|453.16|452.96|20
1758623100000|2025-09-23 10:25:00|453.31|453.11|453.06|452.91|453.31|453.16|453.06|452.91|46
1758623400000|2025-09-23 10:30:00|453.01|452.86|453.11|452.91|453.21|453.01|453.01|452.81|15
1758623700000|2025-09-23 10:35:00|453.06|452.96|453.06|452.86|453.16|453.01|453.06|452.86|9
1758624000000|2025-09-23 10:40:00|453.01|452.81|453.06|452.91|453.06|452.91|452.96|452.76|4
1758624300000|2025-09-23 10:45:00|453.11|452.86|453.11|452.96|453.11|452.96|453.06|452.86|8
1758624600000|2025-09-23 10:50:00|453.16|453.01|453.21|453.06|453.21|453.06|453.16|452.96|8
1758624900000|2025-09-23 10:55:00|453.26|453.11|453.31|453.11|453.31|453.11|453.26|453.11|8
1758625200000|2025-09-23 11:00:00|453.26|453.06|453.16|453.01|453.26|453.06|453.11|452.91|15
1758625500000|2025-09-23 11:05:00|453.11|452.96|453.11|452.96|453.16|452.96|453.01|452.86|11
1758625800000|2025-09-23 11:10:00|453.16|453.01|453.06|452.91|453.21|453.06|453.06|452.91|23
1758626100000|2025-09-23 11:15:00|453.01|452.86|453.06|452.91|453.06|452.91|452.96|452.81|11
1758626400000|2025-09-23 11:20:00|453.11|452.86|452.91|452.76|453.11|452.96|452.91|452.76|82
1758626700000|2025-09-23 11:25:00|452.96|452.81|452.81|452.61|453.06|452.86|452.81|452.61|43
1758627000000|2025-09-23 11:30:00|452.86|452.66|452.91|452.76|453.01|452.81|452.86|452.66|18
1758627300000|2025-09-23 11:35:00|452.96|452.71|452.66|452.51|452.96|452.71|452.66|452.46|30
1758627600000|2025-09-23 11:40:00|452.71|452.56|452.76|452.61|452.86|452.71|452.66|452.51|49
1758627900000|2025-09-23 11:45:00|452.71|452.56|452.81|452.66|452.86|452.66|452.66|452.51|35
1758628200000|2025-09-23 11:50:00|452.86|452.71|452.91|452.76|453.01|452.81|452.81|452.71|20
1758628500000|2025-09-23 11:55:00|452.86|452.71|452.96|452.76|452.96|452.76|452.86|452.71|16
1758628800000|2025-09-23 12:00:00|452.91|452.71|453.01|452.86|453.06|452.91|452.86|452.71|12
1758629100000|2025-09-23 12:05:00|452.96|452.76|453.01|452.86|453.06|452.86|452.96|452.76|16
1758629400000|2025-09-23 12:10:00|453.06|452.91|453.06|452.91|453.16|453.01|453.06|452.91|28
1758629700000|2025-09-23 12:15:00|453.16|452.96|453.16|452.96|453.21|453.01|453.11|452.91|15
1758630000000|2025-09-23 12:20:00|453.21|453.01|453.06|452.91|453.21|453.06|453.06|452.86|18
1758630300000|2025-09-23 12:25:00|453.16|452.86|453.06|452.91|453.16|452.96|453.06|452.86|13
1758630600000|2025-09-23 12:30:00|453.01|452.86|453.01|452.86|453.11|452.91|453.01|452.81|6
1758630900000|2025-09-23 12:35:00|452.96|452.81|453.01|452.81|453.06|452.91|452.96|452.81|12
1758631200000|2025-09-23 12:40:00|452.96|452.86|453.01|452.86|453.01|452.86|452.96|452.81|16
1758631500000|2025-09-23 12:45:00|453.06|452.91|453.01|452.81|453.11|452.91|453.01|452.81|21
1758631800000|2025-09-23 12:50:00|452.96|452.86|453.06|452.91|453.06|452.91|452.96|452.86|17
1758632100000|2025-09-23 12:55:00|453.11|452.86|452.96|452.81|453.11|452.86|452.96|452.81|15
1758632400000|2025-09-23 13:00:00|453.01|452.86|453.01|452.81|453.11|452.91|452.96|452.81|13
1758632700000|2025-09-23 13:05:00|453.06|452.86|453.06|452.91|453.06|452.91|453.01|452.81|14
1758633000000|2025-09-23 13:10:00|453.11|452.96|453.16|453.01|453.21|453.01|453.11|452.96|19
1758633300000|2025-09-23 13:15:00|453.11|452.96|452.91|452.71|453.16|452.96|452.91|452.71|49
1758633600000|2025-09-23 13:20:00|452.96|452.76|453.01|452.81|453.01|452.86|452.91|452.71|16
1758633900000|2025-09-23 13:25:00|452.96|452.76|453.01|452.81|453.11|452.91|452.96|452.76|52
1758634200000|2025-09-23 13:30:00|452.96|452.76|453.21|453.06|453.31|453.16|452.71|452.56|396
1758634500000|2025-09-23 13:35:00|453.16|453.01|452.81|452.61|453.16|453.06|452.81|452.61|56
1758634800000|2025-09-23 13:40:00|452.76|452.56|452.81|452.56|453.06|452.86|452.71|452.51|204
1758635100000|2025-09-23 13:45:00|452.76|452.61|452.66|452.46|452.91|452.71|452.46|452.31|582
1758635400000|2025-09-23 13:50:00|452.61|452.51|452.76|452.56|452.76|452.56|452.36|452.21|178
1758635700000|2025-09-23 13:55:00|452.71|452.51|452.76|452.61|452.86|452.71|452.51|452.31|119
1758636000000|2025-09-23 14:00:00|452.66|452.46|451.96|451.81|452.66|452.46|451.91|451.71|157
1758636300000|2025-09-23 14:05:00|452.01|451.76|452.01|451.81|452.36|452.16|451.91|451.71|25
1758636600000|2025-09-23 14:10:00|452.06|451.86|452.16|452.01|452.26|452.11|452.06|451.81|110
1758636900000|2025-09-23 14:15:00|452.11|451.96|451.96|451.76|452.11|452.01|451.86|451.66|375
1758637200000|2025-09-23 14:20:00|451.91|451.81|451.91|451.71|452.06|451.86|451.76|451.61|98
1758637500000|2025-09-23 14:25:00|451.86|451.76|451.86|451.66|451.96|451.81|451.76|451.61|24
1758637800000|2025-09-23 14:30:00|451.91|451.71|451.71|451.56|452.01|451.81|451.66|451.51|105
1758638100000|2025-09-23 14:35:00|451.66|451.51|451.96|451.76|452.01|451.81|451.66|451.51|98
1758638400000|2025-09-23 14:40:00|451.91|451.81|451.96|451.76|452.06|451.91|451.86|451.66|30
1758638700000|2025-09-23 14:45:00|452.01|451.81|451.96|451.76|452.06|451.86|451.91|451.76|20
1758639000000|2025-09-23 14:50:00|451.91|451.71|451.96|451.76|451.96|451.81|451.71|451.51|53
1758639300000|2025-09-23 14:55:00|452.01|451.81|451.86|451.66|452.11|451.91|451.81|451.66|11
1758639600000|2025-09-23 15:00:00|451.81|451.61|451.76|451.56|451.86|451.66|451.71|451.51|15
1758639900000|2025-09-23 15:05:00|451.71|451.61|451.76|451.61|451.81|451.61|451.61|451.46|34
1758640200000|2025-09-23 15:10:00|451.81|451.66|451.66|451.51|451.86|451.71|451.66|451.51|59
1758640500000|2025-09-23 15:15:00|451.71|451.56|451.71|451.51|451.81|451.61|451.66|451.46|31
1758640800000|2025-09-23 15:20:00|451.66|451.56|451.66|451.46|451.66|451.56|451.56|451.36|22
1758641100000|2025-09-23 15:25:00|451.61|451.41|451.16|451.01|451.61|451.41|451.16|450.96|94
1758641400000|2025-09-23 15:30:00|451.21|451.06|450.81|450.66|451.26|451.11|450.71|450.51|115
1758641700000|2025-09-23 15:35:00|450.86|450.61|450.76|450.56|451.06|450.86|450.76|450.56|52
1758642000000|2025-09-23 15:40:00|450.71|450.61|450.91|450.76|450.96|450.81|450.66|450.51|21
1758642300000|2025-09-23 15:45:00|450.96|450.81|450.96|450.76|450.96|450.81|450.86|450.66|4
1758642600000|2025-09-23 15:50:00|450.91|450.71|450.76|450.61|450.91|450.71|450.71|450.51|36
1758642900000|2025-09-23 15:55:00|450.81|450.66|450.76|450.56|450.86|450.66|450.71|450.51|11
1758643200000|2025-09-23 16:00:00|450.81|450.61|450.71|450.56|450.81|450.61|450.56|450.41|33
1758643500000|2025-09-23 16:05:00|450.76|450.61|450.36|450.21|450.76|450.61|450.36|450.16|40
1758643800000|2025-09-23 16:10:00|450.41|450.16|450.31|450.16|450.41|450.21|450.21|450.06|58
1758644100000|2025-09-23 16:15:00|450.36|450.21|450.66|450.46|450.71|450.46|450.31|450.16|73
1758644400000|2025-09-23 16:20:00|450.71|450.51|450.81|450.61|450.81|450.66|450.71|450.51|40
1758644700000|2025-09-23 16:25:00|450.76|450.56|450.71|450.51|450.81|450.61|450.71|450.51|13
1758645000000|2025-09-23 16:30:00|450.66|450.46|450.71|450.51|450.76|450.56|450.61|450.41|4
1758645300000|2025-09-23 16:35:00|450.66|450.26|450.36|450.21|450.66|450.41|450.31|450.06|41
1758645600000|2025-09-23 16:40:00|450.41|450.16|450.61|450.41|450.61|450.41|450.31|450.16|8
1758645900000|2025-09-23 16:45:00|450.56|450.36|450.76|450.56|450.81|450.61|450.51|450.36|7
1758646200000|2025-09-23 16:50:00|450.81|450.61|450.71|450.46|450.91|450.71|450.71|450.46|14
1758646500000|2025-09-23 16:55:00|450.66|450.41|450.46|450.26|450.66|450.41|450.36|450.16|15
1758646800000|2025-09-23 17:00:00|450.66|450.31|450.46|450.21|450.66|450.41|450.41|450.16|11
1758647100000|2025-09-23 17:05:00|450.51|450.26|450.31|450.11|450.51|450.31|450.26|450.06|14
1758647400000|2025-09-23 17:10:00|450.26|450.06|450.31|450.11|450.36|450.16|450.16|450.01|1
1758647700000|2025-09-23 17:15:00|450.26|450.06|450.16|449.96|450.31|450.16|450.11|449.96|17
1758648000000|2025-09-23 17:20:00|450.21|450.01|450.31|450.11|450.31|450.11|450.11|449.96|53
1758648300000|2025-09-23 17:25:00|450.36|450.16|449.96|449.76|450.36|450.16|449.86|449.71|25
1758648600000|2025-09-23 17:30:00|449.91|449.71|449.91|449.71|450.01|449.81|449.71|449.56|47
1758648900000|2025-09-23 17:35:00|449.86|449.61|449.21|449.06|449.86|449.66|449.21|449.06|50
1758649200000|2025-09-23 17:40:00|449.26|449.16|448.96|448.71|449.36|449.21|448.76|448.56|112
1758649500000|2025-09-23 17:45:00|449.01|448.76|449.16|448.96|449.56|449.31|449.01|448.76|93
1758649800000|2025-09-23 17:50:00|449.11|448.91|449.06|448.86|449.11|448.91|448.86|448.66|32
1758650100000|2025-09-23 17:55:00|449.11|448.91|449.16|448.96|449.31|449.06|449.01|448.81|8
1758650400000|2025-09-23 18:00:00|449.11|448.91|449.06|448.86|449.26|449.06|448.96|448.76|2
1758650700000|2025-09-23 18:05:00|449.11|448.81|449.16|448.96|449.26|449.06|449.01|448.76|1
1758651000000|2025-09-23 18:10:00|449.11|448.91|448.91|448.71|449.21|449.01|448.86|448.71|22
1758651300000|2025-09-23 18:15:00|448.96|448.76|448.81|448.61|449.01|448.76|448.76|448.51|23
1758651600000|2025-09-23 18:20:00|448.86|448.66|448.71|448.56|448.91|448.66|448.71|448.51|19
1758651900000|2025-09-23 18:25:00|448.76|448.61|448.86|448.71|449.06|448.86|448.71|448.51|27
1758652200000|2025-09-23 18:30:00|448.91|448.66|449.21|449.01|449.26|449.06|448.86|448.66|15
1758652500000|2025-09-23 18:35:00|449.16|449.06|449.06|448.86|449.26|449.06|449.06|448.81|1
1758652800000|2025-09-23 18:40:00|449.11|448.91|449.11|448.86|449.16|448.91|449.01|448.81|0
1758653100000|2025-09-23 18:45:00|449.16|448.91|449.16|448.91|449.31|449.06|449.11|448.86|2
1758653400000|2025-09-23 18:50:00|449.11|448.96|449.06|448.86|449.16|448.96|449.06|448.81|0
1758653700000|2025-09-23 18:55:00|449.11|448.91|448.86|448.66|449.11|448.91|448.76|448.61|11
1758654000000|2025-09-23 19:00:00|448.81|448.61|448.46|448.31|448.91|448.76|448.46|448.26|77
1758654300000|2025-09-23 19:05:00|448.41|448.26|448.26|448.06|448.46|448.31|448.06|447.91|105
1758654600000|2025-09-23 19:10:00|448.36|448.16|448.51|448.36|448.61|448.41|448.36|448.16|77
1758654900000|2025-09-23 19:15:00|448.56|448.41|448.66|448.46|448.71|448.56|448.41|448.21|96
1758655200000|2025-09-23 19:20:00|448.61|448.41|448.41|448.21|448.61|448.41|448.31|448.16|123
1758655500000|2025-09-23 19:25:00|448.36|448.16|448.26|448.06|448.41|448.26|448.21|448.06|106
1758655800000|2025-09-23 19:30:00|448.21|448.01|448.16|447.96|448.31|448.16|448.11|447.96|109
1758656100000|2025-09-23 19:35:00|448.21|448.01|448.26|448.11|448.26|448.11|448.16|447.96|106
1758656400000|2025-09-23 19:40:00|448.21|448.06|448.31|448.16|448.31|448.16|448.06|447.91|140
1758656700000|2025-09-23 19:45:00|448.36|448.21|448.21|448.06|448.51|448.31|448.21|448.01|111
1758657000000|2025-09-23 19:50:00|448.26|448.01|448.41|448.26|448.56|448.41|448.26|448.01|145
1758657300000|2025-09-23 19:55:00|448.36|448.21|448.16|448.01|448.46|448.26|448.01|447.86|134
1758657600000|2025-09-23 20:00:00|448.21|448.06|448.36|448.11|448.41|448.21|448.21|448.06|7
1758657900000|2025-09-23 20:05:00|448.31|448.16|448.31|448.11|448.31|448.16|448.31|448.11|0
1758658200000|2025-09-23 20:10:00|448.26|448.06|448.26|448.06|448.31|448.06|448.26|448.06|0
1758658500000|2025-09-23 20:15:00||448.01||448.01||448.06||448.01|0
1758658800000|2025-09-23 20:20:00|448.31|448.06|448.36|448.16|448.36|448.16|448.31|448.06|3
1758659400000|2025-09-23 20:30:00|448.31||448.31||448.36||448.31||0
1758659700000|2025-09-23 20:35:00|448.36||448.41||448.41||448.36||0
1758660000000|2025-09-23 20:40:00|448.36|448.21|448.51|448.21|448.56|448.26|448.36|448.21|1
1758660300000|2025-09-23 20:45:00||448.16||448.16||448.16||448.16|0
1758660600000|2025-09-23 20:50:00||448.21||448.21||448.21||448.16|1
1758660900000|2025-09-23 20:55:00|448.56|448.16|448.51|447.96|448.61|448.21|448.51|447.91|9
1758661200000|2025-09-23 21:00:00|448.71|447.91|450.46|447.86|450.46|447.91|448.71|447.86|0
1758661800000|2025-09-23 21:10:00|450.47|447.87|449.42|448.82|450.47|448.92|449.42|447.87|0
1758662100000|2025-09-23 21:15:00|449.52|448.92|449.42|448.82|449.52|448.92|449.42|448.82|0
1758662700000|2025-09-23 21:25:00|449.52|448.92|449.52|448.92|449.52|448.92|449.42|448.82|0
1758663000000|2025-09-23 21:30:00|449.42|448.82|449.52|448.92|449.52|448.92|449.42|448.82|0
1758663600000|2025-09-23 21:40:00|449.42|448.82|449.42|448.82|449.42|448.82|449.42|448.82|0
1758664800000|2025-09-23 22:00:00|449.32|448.72|449.52|448.92|449.52|448.92|449.32|448.72|0
1758665100000|2025-09-23 22:05:00|449.42|448.82|449.52|448.92|449.52|448.92|449.42|448.82|0
1758665400000|2025-09-23 22:10:00|449.62|449.02|449.52|448.92|449.62|449.02|449.52|448.92|0
1758666000000|2025-09-23 22:20:00|449.42|448.82|449.42|448.82|449.52|448.92|449.42|448.82|0
1758666600000|2025-09-23 22:30:00|449.52|448.92|449.42|448.82|449.52|448.92|449.42|448.82|0
1758667200000|2025-09-23 22:40:00|449.52|448.92|449.42|448.82|449.52|448.92|449.42|448.82|0
1758667500000|2025-09-23 22:45:00|449.52|448.92|449.52|448.92|449.52|448.92|449.52|448.92|0
1758668400000|2025-09-23 23:00:00|449.42|448.82|449.52|448.92|449.52|448.92|449.42|448.82|0
1758669000000|2025-09-23 23:10:00|449.42|448.82|449.42|448.82|449.42|448.82|449.42|448.82|0
1758669300000|2025-09-23 23:15:00|449.52|448.92|449.52|448.92|449.52|448.92|449.52|448.92|0
1758669600000|2025-09-23 23:20:00|449.42|448.82|449.52|448.92|449.52|448.92|449.42|448.82|0
1758669900000|2025-09-23 23:25:00|449.42|448.82|449.52|448.92|449.52|448.92|449.42|448.82|0
1758670200000|2025-09-23 23:30:00|449.42|448.82|449.42|448.82|449.52|448.92|449.42|448.82|0
1758672000000|2025-09-24 00:00:00|449.32|448.72|449.32|448.72|449.42|448.82|449.32|448.72|0
1758672300000|2025-09-24 00:05:00|449.42|448.82|449.22|448.62|449.42|448.82|449.12|448.52|0
1758672600000|2025-09-24 00:10:00|449.32|448.72|449.22|448.62|449.32|448.72|449.22|448.62|0
1758673200000|2025-09-24 00:20:00|449.32|448.72|449.32|448.72|449.42|448.82|449.22|448.62|0
1758673500000|2025-09-24 00:25:00|449.42|448.82|449.42|448.82|449.42|448.82|449.32|448.72|0
1758673800000|2025-09-24 00:30:00|448.57|447.67|447.42|447.17|448.82|448.57|447.02|446.87|716
1758674100000|2025-09-24 00:35:00|447.37|447.22|447.47|447.32|447.52|447.32|447.17|446.92|153
1758674400000|2025-09-24 00:40:00|447.57|447.37|448.07|447.92|448.17|448.02|447.52|447.37|198
1758674700000|2025-09-24 00:45:00|448.12|447.97|448.57|448.42|448.72|448.57|448.02|447.87|215
1758675000000|2025-09-24 00:50:00|448.62|448.37|448.27|448.12|448.62|448.42|448.27|448.12|128
1758675300000|2025-09-24 00:55:00|448.22|448.07|448.27|448.12|448.27|448.12|448.12|447.97|98
1758675600000|2025-09-24 01:00:00|448.32|448.07|447.27|447.12|448.32|448.07|447.17|447.02|1395
1758675900000|2025-09-24 01:05:00|447.37|447.17|447.92|447.72|447.97|447.82|447.12|446.97|883
1758676200000|2025-09-24 01:10:00|447.82|447.77|447.37|447.22|447.87|447.77|447.27|447.07|1095
1758676500000|2025-09-24 01:15:00|447.32|447.17|447.42|447.27|447.62|447.47|447.17|447.02|1128
1758676800000|2025-09-24 01:20:00|447.37|447.22|447.22|447.02|447.47|447.27|447.02|446.87|661
1758677100000|2025-09-24 01:25:00|447.27|447.07|447.32|447.17|447.47|447.32|447.27|447.07|576
1758677400000|2025-09-24 01:30:00|447.42|447.27|447.62|447.47|447.72|447.57|447.42|447.27|424
1758677700000|2025-09-24 01:35:00|447.67|447.37|447.67|447.52|447.72|447.52|447.47|447.32|2248
1758678000000|2025-09-24 01:40:00|447.72|447.57|447.77|447.62|447.87|447.72|447.57|447.37|640
1758678300000|2025-09-24 01:45:00|447.72|447.57|447.67|447.52|447.77|447.62|447.57|447.37|454
1758678600000|2025-09-24 01:50:00|447.62|447.47|448.02|447.82|448.02|447.87|447.62|447.47|324
1758678900000|2025-09-24 01:55:00|447.97|447.77|448.12|447.92|448.17|447.97|447.87|447.72|290
1758679200000|2025-09-24 02:00:00|448.22|447.97|448.22|448.07|448.27|448.12|448.12|447.97|274
1758679500000|2025-09-24 02:05:00|448.17|448.02|448.37|448.22|448.37|448.22|448.07|447.92|335
1758679800000|2025-09-24 02:10:00|448.32|448.17|448.12|447.97|448.32|448.17|448.07|447.92|290
1758680100000|2025-09-24 02:15:00|448.07|447.92|447.77|447.62|448.07|447.92|447.72|447.57|187
1758680400000|2025-09-24 02:20:00|447.72|447.57|447.77|447.62|447.92|447.72|447.72|447.57|3524
1758680700000|2025-09-24 02:25:00|447.67|447.52|448.02|447.87|448.02|447.87|447.62|447.42|610
1758681000000|2025-09-24 02:30:00|447.97|447.82|447.67|447.52|448.02|447.82|447.67|447.47|356
1758681300000|2025-09-24 02:35:00|447.72|447.57|447.67|447.52|447.82|447.67|447.62|447.47|373
1758681600000|2025-09-24 02:40:00|447.62|447.47|447.42|447.27|447.67|447.52|447.42|447.22|326
1758681900000|2025-09-24 02:45:00|447.47|447.32|447.72|447.52|447.77|447.57|447.42|447.32|266
1758682200000|2025-09-24 02:50:00|447.67|447.47|447.72|447.57|447.77|447.62|447.57|447.42|280
1758682500000|2025-09-24 02:55:00|447.77|447.62|447.67|447.47|447.77|447.62|447.62|447.47|240
1758682800000|2025-09-24 03:00:00|447.72|447.52|447.82|447.62|447.82|447.62|447.52|447.37|300
1758683100000|2025-09-24 03:05:00|447.77|447.67|447.67|447.52|447.82|447.67|447.67|447.52|407
1758683400000|2025-09-24 03:10:00|447.72|447.57|447.62|447.42|447.72|447.57|447.57|447.42|186
1758683700000|2025-09-24 03:15:00|447.57|447.47|447.67|447.47|447.72|447.57|447.57|447.42|241
1758684000000|2025-09-24 03:20:00|447.62|447.42|447.47|447.32|447.62|447.47|447.37|447.22|278
1758684300000|2025-09-24 03:25:00|447.42|447.27|447.42|447.27|447.42|447.32|447.32|447.17|277
1758684600000|2025-09-24 03:30:00|447.47|447.32|447.22|447.07|447.47|447.32|447.17|446.97|420
1758684900000|2025-09-24 03:35:00|447.17|447.02|447.12|446.92|447.37|447.17|447.12|446.92|300
1758685200000|2025-09-24 03:40:00|447.17|446.97|447.17|447.02|447.32|447.12|447.12|446.92|328
1758685500000|2025-09-24 03:45:00|447.12|446.97|447.27|447.07|447.32|447.12|447.12|446.97|258
1758685800000|2025-09-24 03:50:00|447.22|447.02|447.12|446.97|447.37|447.17|447.12|446.97|335
1758686100000|2025-09-24 03:55:00|447.17|447.02|447.32|447.17|447.37|447.22|447.17|447.02|421
1758686400000|2025-09-24 04:00:00|447.27|447.12|447.27|447.12|447.27|447.12|447.17|447.02|181
1758686700000|2025-09-24 04:05:00|447.22|447.07|447.27|447.12|447.27|447.12|447.22|447.07|196
1758687000000|2025-09-24 04:10:00|447.32|447.17|447.22|447.07|447.32|447.17|447.12|446.97|247
1758687300000|2025-09-24 04:15:00|447.27|447.12|447.22|447.07|447.32|447.17|447.22|447.07|284
1758687600000|2025-09-24 04:20:00|447.17|447.02|447.17|447.02|447.17|447.02|447.12|446.92|212
1758687900000|2025-09-24 04:25:00|447.27|447.07|447.22|447.07|447.37|447.17|447.17|447.02|1214
1758688200000|2025-09-24 04:30:00|447.17|447.02|447.27|447.12|447.32|447.12|447.17|447.02|149
1758688500000|2025-09-24 04:35:00|447.32|447.17|447.57|447.42|447.62|447.42|447.32|447.17|256
1758688800000|2025-09-24 04:40:00|447.62|447.52|447.87|447.72|447.92|447.77|447.62|447.52|7190
1758689100000|2025-09-24 04:45:00|447.82|447.67|447.82|447.67|447.87|447.72|447.82|447.67|197
1758689400000|2025-09-24 04:50:00|447.77|447.62|447.97|447.82|447.97|447.82|447.77|447.62|6281
1758689700000|2025-09-24 04:55:00|447.92|447.77|447.87|447.72|447.97|447.82|447.87|447.72|207
1758690000000|2025-09-24 05:00:00|447.82|447.67|447.62|447.47|448.12|447.92|447.62|447.47|474
1758690300000|2025-09-24 05:05:00|447.57|447.42|447.47|447.32|447.67|447.52|447.47|447.32|240
1758690600000|2025-09-24 05:10:00|447.42|447.27|447.47|447.32|447.47|447.32|447.32|447.17|236
1758690900000|2025-09-24 05:15:00|447.42|447.27|447.57|447.37|447.57|447.42|447.32|447.17|293
1758691200000|2025-09-24 05:20:00|447.52|447.42|447.47|447.32|447.62|447.47|447.42|447.27|269
1758691500000|2025-09-24 05:25:00|447.42|447.27|447.22|447.07|447.42|447.27|447.22|447.02|270
1758691800000|2025-09-24 05:30:00|447.17|447.02|446.97|446.82|447.17|447.07|446.77|446.62|277
1758692100000|2025-09-24 05:35:00|447.07|446.92|447.02|446.82|447.12|446.97|446.92|446.77|505
1758692400000|2025-09-24 05:40:00|446.97|446.87|447.17|446.97|447.27|447.07|446.87|446.72|270
1758692700000|2025-09-24 05:45:00|447.12|447.02|447.17|446.97|447.32|447.12|447.12|446.92|259
1758693000000|2025-09-24 05:50:00|447.12|447.02|447.27|447.07|447.32|447.17|447.07|446.92|289
1758693300000|2025-09-24 05:55:00|447.22|447.02|447.27|447.12|447.27|447.12|447.12|446.97|2022
1758693600000|2025-09-24 06:00:00|447.22|447.07|447.22|447.07|447.32|447.17|447.17|447.02|296
1758693900000|2025-09-24 06:05:00|447.17|447.02|446.92|446.77|447.17|447.02|446.92|446.77|285
1758694200000|2025-09-24 06:10:00|446.87|446.72|447.17|447.02|447.22|447.02|446.87|446.72|236
1758694500000|2025-09-24 06:15:00|447.22|447.07|447.27|447.07|447.32|447.17|447.17|447.02|313
1758694800000|2025-09-24 06:20:00|447.22|447.02|447.07|446.87|447.22|447.07|447.02|446.82|364
1758695100000|2025-09-24 06:25:00|447.02|446.82|446.97|446.82|447.07|446.92|446.92|446.77|270
1758695400000|2025-09-24 06:30:00|447.02|446.87|447.02|446.87|447.12|446.97|446.92|446.77|264
1758695700000|2025-09-24 06:35:00|447.07|446.92|447.22|447.07|447.22|447.07|447.07|446.92|259
1758696000000|2025-09-24 06:40:00|447.27|447.12|447.22|447.02|447.42|447.27|447.22|447.02|257
1758696300000|2025-09-24 06:45:00|447.17|446.97|447.37|447.22|447.42|447.27|447.12|446.97|256
1758696600000|2025-09-24 06:50:00|447.42|447.27|447.32|447.17|447.47|447.32|447.32|447.17|221
1758696900000|2025-09-24 06:55:00|447.37|447.22|447.47|447.32|447.52|447.32|447.32|447.17|247
1758697200000|2025-09-24 07:00:00|447.42|447.27|447.32|447.17|447.47|447.32|447.17|446.97|415
1758697500000|2025-09-24 07:05:00|447.37|447.22|447.17|447.02|447.37|447.22|447.17|447.02|408
1758697800000|2025-09-24 07:10:00|447.12|446.97|447.17|447.02|447.22|447.07|447.07|446.92|269
1758698100000|2025-09-24 07:15:00|447.12|446.97|447.62|447.42|447.67|447.52|447.07|446.92|548
1758698400000|2025-09-24 07:20:00|447.57|447.37|447.22|447.07|447.67|447.52|447.22|447.02|317
1758698700000|2025-09-24 07:25:00|447.17|447.02|447.12|446.97|447.17|447.02|446.97|446.77|333
1758699000000|2025-09-24 07:30:00|447.17|447.02|447.22|447.07|447.22|447.07|447.07|446.92|417
1758699300000|2025-09-24 07:35:00|447.17|447.02|447.07|446.92|447.17|447.02|446.97|446.82|510
1758699600000|2025-09-24 07:40:00|447.02|446.87|447.17|447.02|447.22|447.07|446.92|446.77|325
1758699900000|2025-09-24 07:45:00|447.27|447.07|447.32|447.17|447.32|447.17|447.12|446.97|391
1758700200000|2025-09-24 07:50:00|447.27|447.12|447.07|446.92|447.32|447.17|447.07|446.92|260
1758700500000|2025-09-24 07:55:00|447.12|446.97|447.47|447.32|447.47|447.32|447.07|446.97|421
1758700800000|2025-09-24 08:00:00|447.52|447.27|447.37|447.22|447.57|447.37|447.37|447.22|428
1758701100000|2025-09-24 08:05:00|447.42|447.27|447.32|447.17|447.47|447.32|447.32|447.17|209
1758701400000|2025-09-24 08:10:00|447.27|447.12|447.12|446.97|447.37|447.22|447.07|446.92|433
1758701700000|2025-09-24 08:15:00|447.07|446.92|447.17|447.02|447.32|447.12|447.07|446.92|814
1758702000000|2025-09-24 08:20:00|447.22|447.07|447.02|446.87|447.22|447.07|447.02|446.87|307
1758702300000|2025-09-24 08:25:00|447.07|446.92|446.92|446.77|447.07|446.92|446.92|446.77|309
1758702600000|2025-09-24 08:30:00|446.87|446.72|446.87|446.72|447.02|446.82|446.87|446.67|328
1758702900000|2025-09-24 08:35:00|446.82|446.67|446.67|446.52|446.82|446.67|446.62|446.42|568
1758703200000|2025-09-24 08:40:00|446.62|446.47|447.02|446.87|447.02|446.87|446.52|446.37|609
1758703500000|2025-09-24 08:45:00|447.07|446.92|446.87|446.72|447.07|446.92|446.77|446.62|420
1758703800000|2025-09-24 08:50:00|446.92|446.77|446.77|446.62|447.02|446.87|446.77|446.57|1391
1758704100000|2025-09-24 08:55:00|446.82|446.57|446.47|446.32|446.82|446.67|446.47|446.32|718
1758704400000|2025-09-24 09:00:00|446.52|446.37|446.27|446.12|446.67|446.52|446.12|445.92|1041
1758704700000|2025-09-24 09:05:00|446.17|446.02|446.42|446.27|446.57|446.42|446.17|446.02|519
1758705000000|2025-09-24 09:10:00|446.37|446.22|446.37|446.17|446.47|446.27|446.27|446.12|1350
1758705300000|2025-09-24 09:15:00|446.32|446.22|446.47|446.27|446.47|446.27|446.22|446.07|301
1758705600000|2025-09-24 09:20:00|446.42|445.82|446.42|445.82|446.52|445.92|446.32|445.72|0
1758705900000|2025-09-24 09:25:00|||||||||290
1758706200000|2025-09-24 09:30:00|446.32|445.72|446.32|445.72|446.42|445.82|446.32|445.72|0
1758706500000|2025-09-24 09:35:00|446.42|445.82|446.32|445.72|446.42|445.82|446.32|445.72|714
1758706800000|2025-09-24 09:40:00|446.42|445.82|446.32|445.72|446.42|445.82|446.32|445.72|18
1758707100000|2025-09-24 09:45:00|446.42|445.82|446.42|445.82|446.42|445.82|446.32|445.72|16
1758707400000|2025-09-24 09:50:00|446.67|446.42|446.57|446.37|446.77|446.57|446.57|446.37|39
1758707700000|2025-09-24 09:55:00|446.52|446.42|446.57|446.37|446.57|446.42|446.52|446.32|8
1758708000000|2025-09-24 10:00:00|446.52|446.32|446.42|446.22|446.52|446.32|446.42|446.22|13
1758708300000|2025-09-24 10:05:00|446.37|446.27|446.47|446.27|446.47|446.32|446.37|446.27|34
1758708600000|2025-09-24 10:10:00|446.52|446.32|446.67|446.47|446.67|446.47|446.52|446.27|5
1758708900000|2025-09-24 10:15:00|446.72|446.52|446.57|446.37|446.72|446.52|446.57|446.37|9
1758709200000|2025-09-24 10:20:00|446.52|446.32|446.47|446.27|446.52|446.32|446.42|446.22|253
1758709500000|2025-09-24 10:25:00|446.42|446.22|446.42|446.22|446.47|446.27|446.42|446.22|8
1758709800000|2025-09-24 10:30:00|446.37|446.27|446.27|446.07|446.37|446.27|446.17|445.97|63
1758710100000|2025-09-24 10:35:00|446.32|446.12|446.32|446.17|446.37|446.17|446.27|446.07|2
1758710400000|2025-09-24 10:40:00|446.37|446.12|446.37|446.17|446.37|446.22|446.32|446.12|0
1758710700000|2025-09-24 10:45:00|446.32|446.12|446.42|446.22|446.42|446.27|446.32|446.12|2
1758711000000|2025-09-24 10:50:00|446.47|446.27|446.47|446.27|446.52|446.32|446.47|446.22|3
1758711300000|2025-09-24 10:55:00|446.42|446.22|446.32|446.12|446.47|446.22|446.32|446.12|10
1758711600000|2025-09-24 11:00:00|446.27|446.07|446.32|446.12|446.32|446.17|446.27|446.07|4
1758711900000|2025-09-24 11:05:00|446.27|446.17|446.42|446.22|446.42|446.22|446.27|446.12|5
1758712200000|2025-09-24 11:10:00|446.37|446.17|446.32|446.12|446.37|446.17|446.27|446.07|9
1758712500000|2025-09-24 11:15:00|446.27|446.07|446.27|446.07|446.32|446.12|446.27|446.07|0
1758712800000|2025-09-24 11:20:00|446.32|446.12|446.27|446.07|446.32|446.12|446.27|446.07|29
1758713100000|2025-09-24 11:25:00|446.17|446.02|446.17|445.97|446.22|446.02|446.17|445.97|33
1758713400000|2025-09-24 11:30:00|446.12|446.02|446.17|445.97|446.27|446.12|446.12|445.92|37
1758713700000|2025-09-24 11:35:00|446.12|445.92|446.17|445.97|446.17|445.97|446.12|445.92|7
1758714000000|2025-09-24 11:40:00|446.12|445.92|446.12|445.92|446.17|445.97|446.12|445.92|4
1758714300000|2025-09-24 11:45:00|446.07|445.97|446.17|445.97|446.17|445.97|446.07|445.97|3
1758714600000|2025-09-24 11:50:00|446.22|446.02|446.22|446.02|446.27|446.07|446.17|446.02|8
1758714900000|2025-09-24 11:55:00|446.17|446.07|446.22|446.02|446.27|446.07|446.17|446.02|15
1758715200000|2025-09-24 12:00:00|446.17|445.97|446.12|445.97|446.22|446.02|446.12|445.92|16
1758715500000|2025-09-24 12:05:00|446.17|446.12|446.47|446.27|446.47|446.32|446.17|446.02|69
1758715800000|2025-09-24 12:10:00|446.57|446.32|446.32|446.12|446.57|446.37|446.32|446.12|16
1758716100000|2025-09-24 12:15:00|446.37|446.22|446.22|446.02|446.37|446.22|446.17|446.02|111
1758716400000|2025-09-24 12:20:00|446.17|445.97|446.17|445.97|446.22|446.02|446.12|445.92|45
1758716700000|2025-09-24 12:25:00|446.12|446.02|446.12|445.97|446.22|446.02|446.12|445.92|88
1758717000000|2025-09-24 12:30:00|446.22|446.02|445.97|445.82|446.22|446.02|445.97|445.82|132
1758717300000|2025-09-24 12:35:00|446.02|445.87|446.07|445.92|446.12|445.92|445.97|445.77|52
1758717600000|2025-09-24 12:40:00|446.02|445.87|445.97|445.77|446.07|445.92|445.92|445.77|119
1758717900000|2025-09-24 12:45:00|446.02|445.82|445.92|445.77|446.07|445.87|445.92|445.77|20
1758718200000|2025-09-24 12:50:00|445.97|445.72|445.87|445.72|445.97|445.77|445.87|445.72|83
1758718500000|2025-09-24 12:55:00|445.92|445.67|446.17|445.97|446.22|446.07|445.82|445.67|78
1758718800000|2025-09-24 13:00:00|446.12|446.02|446.22|446.07|446.32|446.12|446.12|446.02|38
1758719100000|2025-09-24 13:05:00|446.17|446.02|446.12|445.97|446.22|446.02|446.12|445.97|10
1758719400000|2025-09-24 13:10:00|446.17|446.02|446.17|445.97|446.22|446.02|446.12|445.97|172
1758719700000|2025-09-24 13:15:00|446.12|446.02|446.17|445.97|446.17|446.02|446.07|445.92|28
1758720000000|2025-09-24 13:20:00|446.12|445.92|446.17|446.02|446.22|446.02|446.12|445.92|10
1758720300000|2025-09-24 13:25:00|446.22|446.07|446.32|446.17|446.37|446.17|446.17|445.97|24
1758720600000|2025-09-24 13:30:00|446.37|446.12|446.32|446.12|446.77|446.62|445.87|445.67|104
1758720900000|2025-09-24 13:35:00|446.37|446.17|447.22|447.02|447.27|447.07|446.32|446.17|95
1758721200000|2025-09-24 13:40:00|447.27|447.07|447.37|447.22|447.52|447.37|447.17|447.02|34
1758721500000|2025-09-24 13:45:00|447.42|447.17|446.67|446.47|447.42|447.17|446.62|446.47|85
1758721800000|2025-09-24 13:50:00|446.72|446.52|447.12|446.92|447.22|447.02|446.67|446.42|20
1758722100000|2025-09-24 13:55:00|447.17|446.97|447.27|447.02|447.52|447.12|446.87|446.67|775
1758722400000|2025-09-24 14:00:00|447.22|446.92|447.07|446.87|447.27|447.07|446.87|446.67|52
1758722700000|2025-09-24 14:05:00|447.12|446.92|447.27|447.07|447.27|447.12|446.92|446.77|19
1758723000000|2025-09-24 14:10:00|447.22|447.12|447.47|447.22|447.47|447.27|447.22|447.07|464
1758723300000|2025-09-24 14:15:00|447.42|447.27|447.62|447.42|447.62|447.42|447.42|447.22|59
1758723600000|2025-09-24 14:20:00|447.67|447.37|447.47|447.32|447.67|447.42|447.47|447.32|322
1758723900000|2025-09-24 14:25:00|447.52|447.37|447.92|447.72|447.97|447.77|447.47|447.32|32
1758724200000|2025-09-24 14:30:00|447.97|447.67|447.77|447.57|448.02|447.87|447.72|447.57|52
1758724500000|2025-09-24 14:35:00|447.82|447.62|448.17|447.97|448.17|447.97|447.77|447.57|17
1758724800000|2025-09-24 14:40:00|448.22|448.02|448.27|448.12|448.37|448.17|448.07|447.92|43
1758725100000|2025-09-24 14:45:00|448.32|448.07|448.27|448.07|448.47|448.32|448.27|448.07|47
1758725400000|2025-09-24 14:50:00|448.22|448.12|448.17|447.97|448.52|448.27|448.17|447.97|36
1758725700000|2025-09-24 14:55:00|448.12|447.92|447.77|447.62|448.17|447.97|447.77|447.62|22
1758726000000|2025-09-24 15:00:00|447.72|447.52|447.87|447.72|447.92|447.72|447.67|447.47|62
1758726300000|2025-09-24 15:05:00|447.92|447.77|448.27|448.02|448.27|448.02|447.87|447.77|9
1758726600000|2025-09-24 15:10:00|448.12|447.97|448.07|447.82|448.22|448.02|448.02|447.77|4
1758726900000|2025-09-24 15:15:00|448.12|447.87|448.12|447.87|448.22|447.97|448.07|447.82|14
1758727200000|2025-09-24 15:20:00|448.07|447.92|448.22|448.02|448.22|448.02|448.07|447.87|7
1758727500000|2025-09-24 15:25:00|448.17|447.97|447.92|447.67|448.22|447.97|447.92|447.67|214
1758727800000|2025-09-24 15:30:00|447.97|447.72|447.62|447.42|447.97|447.82|447.57|447.42|21
1758728100000|2025-09-24 15:35:00|447.67|447.47|447.62|447.42|447.72|447.47|447.47|447.27|6
1758728400000|2025-09-24 15:40:00|447.57|447.37|447.52|447.32|447.62|447.42|447.47|447.27|8
1758728700000|2025-09-24 15:45:00|447.47|447.22|447.07|446.82|447.52|447.27|447.07|446.82|13
1758729000000|2025-09-24 15:50:00|447.02|446.77|447.02|446.77|447.12|446.92|446.77|446.62|12
1758729300000|2025-09-24 15:55:00|446.97|446.72|446.72|446.47|446.97|446.72|446.57|446.32|8
1758729600000|2025-09-24 16:00:00|446.77|446.52|446.77|446.52|446.82|446.62|446.67|446.42|1
1758729900000|2025-09-24 16:05:00|446.82|446.57|446.52|446.27|446.87|446.62|446.52|446.27|1
1758730200000|2025-09-24 16:10:00|446.47|446.22|446.42|446.22|446.47|446.27|446.17|445.97|29
1758730500000|2025-09-24 16:15:00|446.47|446.27|446.72|446.47|446.72|446.47|446.37|446.22|18
1758730800000|2025-09-24 16:20:00|446.77|446.52|446.92|446.72|446.92|446.72|446.67|446.42|1
1758731100000|2025-09-24 16:25:00|446.87|446.67|446.87|446.62|446.97|446.77|446.72|446.47|1
1758731400000|2025-09-24 16:30:00|446.92|446.67|446.97|446.72|447.02|446.77|446.87|446.67|1
1758731700000|2025-09-24 16:35:00|447.02|446.77|447.02|446.77|447.02|446.77|446.77|446.52|2
1758732000000|2025-09-24 16:40:00|447.07|446.87|446.97|446.72|447.12|446.87|446.97|446.72|2
1758732300000|2025-09-24 16:45:00|447.02|446.77|446.92|446.72|447.02|446.77|446.92|446.67|1
1758732600000|2025-09-24 16:50:00|446.87|446.67|446.97|446.67|447.02|446.67|446.77|446.62|8
1758732900000|2025-09-24 16:55:00|446.92|446.82|447.07|446.82|447.07|446.82|446.87|446.62|6
1758733200000|2025-09-24 17:00:00|447.02|446.77|447.27|446.97|447.32|446.97|447.02|446.62|9
1758733500000|2025-09-24 17:05:00|447.32|446.92|447.37|447.12|447.37|447.17|447.17|446.92|1
1758733800000|2025-09-24 17:10:00|447.42|447.17|447.52|447.27|447.62|447.42|447.42|447.17|6
1758734100000|2025-09-24 17:15:00|447.47|447.32|447.47|447.07|447.47|447.32|447.47|447.07|4
1758734400000|2025-09-24 17:20:00|447.42|446.97|447.37|447.12|447.42|447.17|447.12|446.87|1
1758734700000|2025-09-24 17:25:00|447.42|447.17|447.47|447.22|447.47|447.27|447.37|447.12|0
1758735000000|2025-09-24 17:30:00|447.52|447.27|447.62|447.37|447.62|447.37|447.47|447.22|1
1758735300000|2025-09-24 17:35:00|447.57|447.32|447.47|447.22|447.57|447.37|447.47|447.22|7
1758735600000|2025-09-24 17:40:00|447.42|447.17|447.42|447.17|447.47|447.27|447.42|447.17|18
1758735900000|2025-09-24 17:45:00|447.37|447.12|447.32|447.07|447.37|447.17|447.27|447.07|21
1758736200000|2025-09-24 17:50:00|447.27|447.12|447.52|447.37|447.52|447.37|447.27|447.07|14
1758736500000|2025-09-24 17:55:00|447.62|447.42|447.62|447.37|447.62|447.47|447.52|447.32|12
1758736800000|2025-09-24 18:00:00|447.57|447.42|447.62|447.37|447.62|447.42|447.52|447.32|2
1758737100000|2025-09-24 18:05:00|447.67|447.42|447.67|447.37|447.72|447.47|447.67|447.32|2
1758737400000|2025-09-24 18:10:00|447.47|447.32|447.72|447.47|447.72|447.47|447.42|447.12|14
1758737700000|2025-09-24 18:15:00|447.77|447.52|447.72|447.47|447.77|447.57|447.57|447.37|9
1758738000000|2025-09-24 18:20:00|447.67|447.42|447.52|447.32|447.67|447.42|447.47|447.27|2
1758738300000|2025-09-24 18:25:00|447.47|447.27|447.47|447.27|447.57|447.37|447.42|447.22|35
1758738600000|2025-09-24 18:30:00|447.42|447.22|447.47|447.22|447.57|447.32|447.37|447.17|7
1758738900000|2025-09-24 18:35:00|447.52|447.27|447.47|447.27|447.57|447.32|447.47|447.22|10
1758739200000|2025-09-24 18:40:00|447.42|447.22|447.57|447.32|447.57|447.37|447.42|447.22|2
1758739500000|2025-09-24 18:45:00|447.52|447.37|447.42|447.22|447.57|447.37|447.32|447.17|6
1758739800000|2025-09-24 18:50:00|447.47|447.27|447.67|447.47|447.67|447.47|447.47|447.27|1
1758740100000|2025-09-24 18:55:00|447.72|447.52|447.62|447.42|447.72|447.52|447.57|447.32|11
1758740400000|2025-09-24 19:00:00|447.67|447.47|447.67|447.47|447.67|447.47|447.67|447.37|4
1758740700000|2025-09-24 19:05:00|447.62|447.42|447.47|447.27|447.67|447.47|447.47|447.27|3
1758741000000|2025-09-24 19:10:00|447.57|447.37|447.57|447.32|447.67|447.47|447.47|447.27|9
1758741300000|2025-09-24 19:15:00|447.52|447.27|447.57|447.32|447.57|447.32|447.52|447.27|1
1758741600000|2025-09-24 19:20:00|447.52|447.22|447.37|447.17|447.52|447.22|447.37|447.17|10
1758741900000|2025-09-24 19:25:00|447.47|447.22|447.47|447.27|447.52|447.27|447.47|447.22|2
1758742200000|2025-09-24 19:30:00|447.37|447.17|447.37|447.17|447.42|447.22|447.27|447.07|17
1758742500000|2025-09-24 19:35:00|447.32|447.12|447.27|446.87|447.32|447.12|447.07|446.82|53
1758742800000|2025-09-24 19:40:00|447.22|446.92|447.07|446.87|447.22|446.92|447.07|446.87|6
1758743100000|2025-09-24 19:45:00|447.12|446.82|447.02|446.82|447.12|446.97|447.02|446.82|6
1758743400000|2025-09-24 19:50:00|447.07|446.87|447.12|446.87|447.12|446.87|446.92|446.77|7
1758743700000|2025-09-24 19:55:00|447.07|446.82|446.82|446.62|447.07|446.82|446.72|446.57|40
1758744000000|2025-09-24 20:00:00|446.87|446.67|446.97|446.72|447.17|446.92|446.87|446.67|9
1758744300000|2025-09-24 20:05:00|447.02|446.77|446.97|446.77|447.02|446.77|446.97|446.77|3
1758744600000|2025-09-24 20:10:00|446.92|446.72|447.02|446.82|447.02|446.82|446.92|446.72|2
1758744900000|2025-09-24 20:15:00|446.97|446.77|446.97|446.77|446.97|446.82|446.97|446.77|2
1758745200000|2025-09-24 20:20:00|446.92|446.72|446.97|446.77|446.97|446.77|446.92|446.72|0
1758745500000|2025-09-24 20:25:00|446.92|446.72|446.97|446.72|446.97|446.72|446.92|446.72|5
1758745800000|2025-09-24 20:30:00|447.02|446.77|447.02|446.82|447.02|446.82|447.02|446.77|1
1758746400000|2025-09-24 20:40:00|446.97|446.87|447.02|446.82|447.02|446.87|446.97|446.77|1
1758746700000|2025-09-24 20:45:00|446.97||447.02||447.02||446.97||2
1758747000000|2025-09-24 20:50:00|446.97|446.57|447.07|446.87|447.07|446.87|446.97|446.57|20
1758747300000|2025-09-24 20:55:00|447.22|446.82|447.17|446.37|447.22|446.87|447.17|446.37|3
1758747600000|2025-09-24 21:00:00|447.22|446.27|447.97|445.92|447.97|446.27|447.22|445.92|0
1758748200000|2025-09-24 21:10:00|447.99|445.94|447.24|446.64|447.99|446.64|447.24|445.94|0
1758750900000|2025-09-24 21:55:00|447.34|446.74|447.24|446.64|447.34|446.74|447.24|446.64|0
1758751200000|2025-09-24 22:00:00|447.34|446.74|447.24|446.64|447.34|446.74|447.14|446.54|0
1758751500000|2025-09-24 22:05:00|447.14|446.54|447.14|446.54|447.24|446.64|447.14|446.54|0
1758751800000|2025-09-24 22:10:00|447.24|446.64|447.14|446.54|447.24|446.64|447.14|446.54|0
1758752100000|2025-09-24 22:15:00|447.24|446.64|447.24|446.64|447.24|446.64|447.14|446.54|0
1758752400000|2025-09-24 22:20:00|447.14|446.54|447.14|446.54|447.24|446.64|447.14|446.54|0
1758752700000|2025-09-24 22:25:00|447.24|446.64|447.14|446.54|447.24|446.64|447.14|446.54|0
1758753000000|2025-09-24 22:30:00|447.24|446.64|447.24|446.64|447.34|446.74|447.24|446.64|0
1758753600000|2025-09-24 22:40:00|447.34|446.74|447.24|446.64|447.34|446.74|447.24|446.64|0
1758753900000|2025-09-24 22:45:00|447.34|446.74|447.24|446.64|447.34|446.74|447.24|446.64|0
1758754200000|2025-09-24 22:50:00|447.34|446.74|447.24|446.64|447.34|446.74|447.24|446.64|0
1758755400000|2025-09-24 23:10:00|447.14|446.54|447.14|446.54|447.14|446.54|447.14|446.54|0
1758755700000|2025-09-24 23:15:00|447.24|446.64|447.14|446.54|447.24|446.64|447.14|446.54|0
1758756000000|2025-09-24 23:20:00|447.24|446.64|447.24|446.64|447.24|446.64|447.14|446.54|0
1758756600000|2025-09-24 23:30:00|447.14|446.54|447.24|446.64|447.24|446.64|447.14|446.54|0
1758757200000|2025-09-24 23:40:00|447.14|446.54|447.14|446.54|447.24|446.64|447.14|446.54|0
1758757500000|2025-09-24 23:45:00|447.24|446.64|447.24|446.64|447.24|446.64|447.24|446.64|0
1758758100000|2025-09-24 23:55:00|447.34|446.74|447.34|446.74|447.34|446.74|447.34|446.74|0
1758758400000|2025-09-25 00:00:00|447.24|446.64|447.44|446.84|447.54|446.94|447.24|446.64|0
1758758700000|2025-09-25 00:05:00|447.54|446.94|447.54|446.94|447.54|446.94|447.44|446.84|0
1758759000000|2025-09-25 00:10:00|447.64|447.04|447.44|446.84|447.64|447.04|447.44|446.84|0
1758759300000|2025-09-25 00:15:00|447.54|446.94|447.54|446.94|447.54|446.94|447.44|446.84|0
1758759600000|2025-09-25 00:20:00|447.44|446.84|447.44|446.84|447.54|446.94|447.44|446.84|0
1758759900000|2025-09-25 00:25:00|447.34|446.74|447.44|446.84|447.54|446.94|447.34|446.74|0
1758760200000|2025-09-25 00:30:00|447.54|446.94|447.94|447.79|448.14|447.84|447.09|446.84|465
1758760500000|2025-09-25 00:35:00|447.89|447.74|447.99|447.84|448.09|447.94|447.84|447.64|709
1758760800000|2025-09-25 00:40:00|448.04|447.89|448.09|447.89|448.14|447.94|447.89|447.69|83
1758761100000|2025-09-25 00:45:00|448.04|447.84|448.09|447.89|448.09|447.89|447.74|447.59|122
1758761400000|2025-09-25 00:50:00|448.14|447.94|448.14|447.94|448.24|448.04|447.94|447.74|392
1758761700000|2025-09-25 00:55:00|448.09|447.99|448.09|447.94|448.19|448.04|448.09|447.84|838
1758762000000|2025-09-25 01:00:00|448.14|447.99|448.19|447.99|448.54|448.39|447.89|447.69|4108
1758762300000|2025-09-25 01:05:00|448.04|447.89|447.34|447.09|448.09|447.89|447.29|447.09|1586
1758762600000|2025-09-25 01:10:00|447.39|447.19|446.84|446.69|447.49|447.34|446.79|446.64|489
1758762900000|2025-09-25 01:15:00|446.79|446.64|446.69|446.49|446.94|446.79|446.64|446.49|453
1758763200000|2025-09-25 01:20:00|446.74|446.54|446.69|446.54|446.74|446.59|446.44|446.24|510
1758763500000|2025-09-25 01:25:00|446.74|446.49|446.84|446.64|446.94|446.74|446.59|446.44|314
1758763800000|2025-09-25 01:30:00|446.79|446.59|446.84|446.69|447.04|446.89|446.74|446.59|287
1758764100000|2025-09-25 01:35:00|446.79|446.64|447.14|446.94|447.14|446.94|446.79|446.64|269
1758764400000|2025-09-25 01:40:00|447.09|446.99|447.14|446.99|447.19|447.04|446.94|446.79|1099
1758764700000|2025-09-25 01:45:00|447.19|447.04|447.19|447.04|447.29|447.14|447.14|447.04|383
1758765000000|2025-09-25 01:50:00|447.24|447.09|446.89|446.74|447.39|447.19|446.84|446.64|333
1758765300000|2025-09-25 01:55:00|446.84|446.69|447.19|446.99|447.19|447.04|446.84|446.64|996
1758765600000|2025-09-25 02:00:00|447.14|447.04|447.14|446.99|447.24|447.09|447.09|446.89|1135
1758765900000|2025-09-25 02:05:00|447.09|446.94|446.94|446.74|447.14|446.99|446.94|446.74|584
1758766200000|2025-09-25 02:10:00|446.89|446.79|447.04|446.89|447.09|446.94|446.89|446.74|592
1758766500000|2025-09-25 02:15:00|446.99|446.84|447.14|446.99|447.19|446.99|446.89|446.74|7922
1758766800000|2025-09-25 02:20:00|447.09|446.94|446.99|446.84|447.09|446.94|446.94|446.74|256
1758767100000|2025-09-25 02:25:00|447.04|446.89|447.29|447.14|447.39|447.19|446.99|446.89|454
1758767400000|2025-09-25 02:30:00|447.34|447.19|447.39|447.24|447.44|447.29|447.29|447.09|453
1758767700000|2025-09-25 02:35:00|447.44|447.29|447.24|447.09|447.49|447.29|447.24|447.04|3194
1758768000000|2025-09-25 02:40:00|447.29|447.14|447.44|447.29|447.54|447.39|447.29|447.14|3528
1758768300000|2025-09-25 02:45:00|447.39|447.24|447.69|447.54|447.74|447.54|447.39|447.19|273
1758768600000|2025-09-25 02:50:00|447.64|447.49|447.44|447.29|447.64|447.49|447.24|447.09|287
1758768900000|2025-09-25 02:55:00|447.49|447.34|447.09|446.94|447.49|447.34|447.04|446.84|211
1758769200000|2025-09-25 03:00:00|447.19|446.99|447.39|447.19|447.44|447.29|447.14|446.99|210
1758769500000|2025-09-25 03:05:00|447.34|447.24|447.19|447.04|447.44|447.29|447.14|446.99|273
1758769800000|2025-09-25 03:10:00|447.14|446.99|447.14|446.94|447.29|447.09|447.09|446.94|154
1758770100000|2025-09-25 03:15:00|447.09|446.99|447.04|446.89|447.24|447.09|447.04|446.89|325
1758770400000|2025-09-25 03:20:00|447.09|446.94|447.24|447.04|447.24|447.04|447.04|446.94|194
1758770700000|2025-09-25 03:25:00|447.19|447.09|447.24|447.04|447.29|447.14|447.19|447.04|361
1758771000000|2025-09-25 03:30:00|447.19|447.09|447.29|447.14|447.39|447.24|447.19|447.09|245
1758771300000|2025-09-25 03:35:00|447.34|447.19|447.34|447.19|447.39|447.19|447.29|447.09|325
1758771600000|2025-09-25 03:40:00|447.29|447.14|447.39|447.19|447.44|447.29|447.29|447.14|374
1758771900000|2025-09-25 03:45:00|447.34|447.24|447.44|447.29|447.44|447.29|447.29|447.14|291
1758772200000|2025-09-25 03:50:00|447.39|447.24|447.39|447.24|447.44|447.29|447.34|447.19|117
1758772500000|2025-09-25 03:55:00|447.44|447.29|447.44|447.29|447.49|447.34|447.44|447.29|321
1758772800000|2025-09-25 04:00:00|447.49|447.34|447.44|447.29|447.54|447.39|447.44|447.29|507
1758773100000|2025-09-25 04:05:00|447.49|447.34|447.49|447.34|447.49|447.34|447.44|447.29|109
1758773400000|2025-09-25 04:10:00||447.29||447.34||447.34||447.29|281
1758773700000|2025-09-25 04:15:00|447.54|447.39|447.59|447.44|447.64|447.44|447.54|447.39|125
1758774000000|2025-09-25 04:20:00|447.64|447.49|447.74|447.59|447.74|447.59|447.64|447.49|205
1758774300000|2025-09-25 04:25:00|447.79|447.64|447.69|447.54|447.89|447.69|447.69|447.54|451
1758774600000|2025-09-25 04:30:00|447.74|447.59|447.74|447.59|447.79|447.64|447.74|447.54|131
1758774900000|2025-09-25 04:35:00||447.54||447.54||447.59||447.54|410
1758775200000|2025-09-25 04:40:00|447.69|447.59|447.69|447.54|447.74|447.59|447.69|447.54|327
1758775500000|2025-09-25 04:45:00|447.74|447.59|447.74|447.59|447.79|447.64|447.69|447.54|113
1758775800000|2025-09-25 04:50:00|447.79|447.64|447.74|447.59|447.84|447.69|447.74|447.54|2213
1758776100000|2025-09-25 04:55:00|447.69|447.54|447.69|447.54|447.74|447.59|447.64|447.44|267
1758776400000|2025-09-25 05:00:00|447.74|447.59|447.29|447.09|447.74|447.59|447.24|447.09|385
1758776700000|2025-09-25 05:05:00|447.24|447.14|447.19|447.04|447.34|447.19|447.14|446.99|418
1758777000000|2025-09-25 05:10:00|447.24|447.09|447.29|447.14|447.34|447.19|447.19|447.04|221
1758777300000|2025-09-25 05:15:00|447.24|447.09|447.34|447.19|447.34|447.19|447.19|447.04|330
1758777600000|2025-09-25 05:20:00|447.39|447.24|447.29|447.14|447.44|447.29|447.19|447.04|137
1758777900000|2025-09-25 05:25:00|447.34|447.19|447.34|447.19|447.34|447.19|447.29|447.14|935
1758778200000|2025-09-25 05:30:00|447.29|447.14|447.39|447.24|447.44|447.29|447.29|447.14|211
1758778500000|2025-09-25 05:35:00|447.44|447.29|447.49|447.34|447.54|447.34|447.39|447.24|334
1758778800000|2025-09-25 05:40:00|447.54|447.39|447.39|447.24|447.59|447.44|447.39|447.24|250
1758779100000|2025-09-25 05:45:00|447.44|447.29|447.39|447.24|447.44|447.29|447.39|447.19|193
1758779400000|2025-09-25 05:50:00|447.44|447.29|447.49|447.34|447.49|447.34|447.39|447.24|213
1758779700000|2025-09-25 05:55:00|447.54|447.29|447.49|447.34|447.59|447.39|447.49|447.29|299
1758780000000|2025-09-25 06:00:00|447.54|447.29|447.64|447.49|447.69|447.49|447.49|447.29|278
1758780300000|2025-09-25 06:05:00|447.69|447.54|447.69|447.54|447.84|447.69|447.69|447.54|341
1758780600000|2025-09-25 06:10:00|447.74|447.59|447.79|447.64|447.84|447.64|447.69|447.54|204
1758780900000|2025-09-25 06:15:00|447.74|447.59|447.84|447.69|447.84|447.69|447.69|447.54|171
1758781200000|2025-09-25 06:20:00|447.79|447.64|447.69|447.54|447.84|447.69|447.69|447.54|190
1758781500000|2025-09-25 06:25:00|447.74|447.49|447.64|447.49|447.74|447.54|447.59|447.44|268
1758781800000|2025-09-25 06:30:00|447.59|447.44|447.64|447.49|447.69|447.54|447.59|447.44|184
1758782100000|2025-09-25 06:35:00|447.69|447.54|447.59|447.44|447.79|447.59|447.59|447.44|126
1758782400000|2025-09-25 06:40:00|447.64|447.49|447.29|447.14|447.64|447.49|447.29|447.14|334
1758782700000|2025-09-25 06:45:00|447.34|447.19|447.29|447.14|447.34|447.19|447.19|447.04|384
1758783000000|2025-09-25 06:50:00|447.24|447.09|447.04|446.89|447.24|447.09|447.04|446.89|110
1758783300000|2025-09-25 06:55:00|446.99|446.84|446.94|446.74|447.04|446.89|446.89|446.74|573
1758783600000|2025-09-25 07:00:00|446.89|446.69|446.69|446.54|446.94|446.79|446.69|446.54|395
1758783900000|2025-09-25 07:05:00|446.54|446.39|446.59|446.44|446.64|446.44|446.49|446.34|344
1758784200000|2025-09-25 07:10:00|446.54|446.39|446.39|446.19|446.69|446.54|446.29|446.14|313
1758784500000|2025-09-25 07:15:00|446.34|446.24|446.64|446.49|446.69|446.49|446.34|446.19|313
1758784800000|2025-09-25 07:20:00|446.59|446.44|446.69|446.54|446.74|446.54|446.59|446.44|268
1758785100000|2025-09-25 07:25:00|446.74|446.59|446.84|446.64|446.89|446.69|446.74|446.54|291
1758785400000|2025-09-25 07:30:00|446.79|446.69|446.84|446.69|447.04|446.84|446.79|446.64|375
1758785700000|2025-09-25 07:35:00|446.89|446.74|447.09|446.89|447.14|446.99|446.84|446.69|428
1758786000000|2025-09-25 07:40:00|447.14|446.94|447.19|447.04|447.19|447.04|447.04|446.89|203
1758786300000|2025-09-25 07:45:00|447.14|446.99|447.04|446.89|447.14|446.99|447.04|446.89|332
1758786600000|2025-09-25 07:50:00|446.99|446.84|446.99|446.84|447.09|446.89|446.89|446.74|310
1758786900000|2025-09-25 07:55:00|447.04|446.89|447.09|446.94|447.14|446.99|446.99|446.89|376
1758787200000|2025-09-25 08:00:00|447.14|446.99|447.14|446.99|447.19|446.99|447.09|446.94|312
1758787500000|2025-09-25 08:05:00|447.19|447.04|447.19|447.04|447.29|447.09|447.14|446.99|479
1758787800000|2025-09-25 08:10:00|447.14|446.99|447.19|447.04|447.24|447.09|447.09|446.94|234
1758788100000|2025-09-25 08:15:00|447.24|446.99|447.24|447.09|447.29|447.14|447.19|446.99|315
1758788400000|2025-09-25 08:20:00|447.19|447.04|447.24|447.04|447.29|447.14|447.14|446.99|325
1758788700000|2025-09-25 08:25:00|447.19|447.09|447.24|447.09|447.24|447.09|447.14|446.94|252
1758789000000|2025-09-25 08:30:00|447.29|447.14|447.24|447.09|447.34|447.14|447.24|447.09|409
1758789300000|2025-09-25 08:35:00|447.19|447.04|447.09|446.89|447.19|447.04|446.99|446.79|338
1758789600000|2025-09-25 08:40:00|447.04|446.94|446.99|446.79|447.14|446.99|446.99|446.79|249
1758789900000|2025-09-25 08:45:00|447.04|446.84|447.04|446.89|447.04|446.89|446.89|446.74|349
1758790200000|2025-09-25 08:50:00|446.99|446.84|446.94|446.79|446.99|446.89|446.84|446.69|473
1758790500000|2025-09-25 08:55:00|446.99|446.74|446.94|446.79|446.99|446.79|446.84|446.69|462
1758790800000|2025-09-25 09:00:00|446.99|446.84|446.94|446.79|447.09|446.94|446.89|446.74|1258
1758791100000|2025-09-25 09:05:00|446.89|446.74|446.79|446.64|446.89|446.74|446.69|446.54|330
1758791400000|2025-09-25 09:10:00|446.84|446.59|446.84|446.69|446.99|446.84|446.84|446.59|87
1758791700000|2025-09-25 09:15:00|446.89|446.74|446.99|446.69|446.99|446.84|446.79|446.64|559
1758792000000|2025-09-25 09:20:00|447.14|446.54|447.14|446.54|447.14|446.54|447.04|446.44|0
1758792300000|2025-09-25 09:25:00|447.04|446.44|447.04|446.44|447.14|446.54|447.04|446.44|110
1758792600000|2025-09-25 09:30:00|446.94|446.34|447.04|446.44|447.04|446.44|446.94|446.34|0
1758792900000|2025-09-25 09:35:00|447.14|446.54|446.94|446.34|447.14|446.54|446.94|446.34|176
1758793200000|2025-09-25 09:40:00|446.84|446.24|446.84|446.24|446.94|446.34|446.84|446.24|63
1758793500000|2025-09-25 09:45:00|446.74|446.14|446.84|446.24|446.84|446.24|446.64|446.04|77
1758793800000|2025-09-25 09:50:00|446.49|446.29|446.64|446.39|446.64|446.39|446.49|446.29|34
1758794100000|2025-09-25 09:55:00|446.69|446.44|446.64|446.44|446.74|446.54|446.64|446.44|11
1758794400000|2025-09-25 10:00:00|446.59|446.39|446.59|446.39|446.64|446.44|446.54|446.34|3
1758794700000|2025-09-25 10:05:00|446.54|446.24|446.59|446.39|446.59|446.44|446.24|446.09|59
1758795000000|2025-09-25 10:10:00|446.64|446.44|446.64|446.44|446.69|446.44|446.59|446.39|5
1758795300000|2025-09-25 10:15:00|446.69|446.49|446.79|446.59|446.79|446.64|446.69|446.49|5
1758795600000|2025-09-25 10:20:00|446.84|446.64|446.79|446.59|446.84|446.64|446.74|446.54|35
1758795900000|2025-09-25 10:25:00|446.74|446.54|446.54|446.34|446.74|446.59|446.49|446.34|10
1758796200000|2025-09-25 10:30:00|446.49|446.29|446.64|446.44|446.64|446.44|446.49|446.29|9
1758796500000|2025-09-25 10:35:00|446.69|446.49|446.74|446.49|446.74|446.49|446.64|446.49|4
1758796800000|2025-09-25 10:40:00|446.69|446.44|446.64|446.44|446.69|446.44|446.64|446.39|2
1758797100000|2025-09-25 10:45:00|446.59|446.29|446.59|446.39|446.59|446.39|446.44|446.24|8
1758797400000|2025-09-25 10:50:00|446.64|446.44|446.64|446.44|446.64|446.44|446.59|446.39|4
1758797700000|2025-09-25 10:55:00|446.59|446.39|446.59|446.39|446.64|446.44|446.59|446.39|1
1758798000000|2025-09-25 11:00:00|446.64|446.44|446.64|446.44|446.64|446.44|446.44|446.24|5
1758798300000|2025-09-25 11:05:00|446.59|446.39|446.44|446.24|446.59|446.39|446.39|446.24|2
1758798600000|2025-09-25 11:10:00|446.39|446.19|446.14|445.94|446.39|446.19|446.09|445.89|12
1758798900000|2025-09-25 11:15:00|446.19|445.99|446.09|445.89|446.29|446.04|446.04|445.89|5
1758799200000|2025-09-25 11:20:00|446.04|445.84|445.94|445.79|446.09|445.89|445.84|445.64|6
1758799500000|2025-09-25 11:25:00|445.99|445.74|445.99|445.79|446.04|445.84|445.94|445.74|3
1758799800000|2025-09-25 11:30:00|445.94|445.74|445.74|445.59|446.04|445.84|445.74|445.59|14
1758800100000|2025-09-25 11:35:00|445.69|445.54|445.69|445.49|445.89|445.69|445.69|445.49|16
1758800400000|2025-09-25 11:40:00|445.64|445.54|445.54|445.34|445.69|445.54|445.44|445.29|88
1758800700000|2025-09-25 11:45:00|445.59|445.39|445.59|445.39|445.69|445.49|445.39|445.24|39
1758801000000|2025-09-25 11:50:00|445.54|445.44|445.64|445.44|445.74|445.59|445.49|445.29|11
1758801300000|2025-09-25 11:55:00|445.59|445.39|445.44|445.24|445.64|445.44|445.29|445.09|191
1758801600000|2025-09-25 12:00:00|445.39|445.19|445.49|445.29|445.54|445.34|445.19|445.04|54
1758801900000|2025-09-25 12:05:00|445.44|445.24|445.59|445.34|445.64|445.39|445.39|445.24|31
1758802200000|2025-09-25 12:10:00|445.54|445.39|445.39|445.19|445.64|445.44|445.39|445.19|172
1758802500000|2025-09-25 12:15:00|445.34|445.14|445.44|445.24|445.49|445.29|445.29|445.09|20
1758802800000|2025-09-25 12:20:00|445.49|445.29|445.24|445.04|445.54|445.34|445.24|445.04|118
1758803100000|2025-09-25 12:25:00|445.29|444.99|446.34|444.69|446.34|445.04|444.89|444.64|75
1758803400000|2025-09-25 12:30:00|446.24|444.64|444.84|444.64|446.24|444.99|444.74|444.44|19
1758803700000|2025-09-25 12:35:00|444.79|444.59|444.74|444.54|444.89|444.59|444.49|444.34|174
1758804000000|2025-09-25 12:40:00|444.79|444.49|444.54|444.34|444.79|444.59|444.44|444.24|30
1758804300000|2025-09-25 12:45:00|444.44|444.24|444.09|443.89|444.44|444.24|443.99|443.79|70
1758804600000|2025-09-25 12:50:00|444.04|443.94|444.04|443.79|444.19|443.99|443.89|443.69|68
1758804900000|2025-09-25 12:55:00|443.94|443.74|444.24|444.04|444.39|444.19|443.84|443.69|20
1758805200000|2025-09-25 13:00:00|444.29|444.09|444.19|443.99|444.44|444.24|444.04|443.84|17
1758805500000|2025-09-25 13:05:00|444.24|444.04|444.09|443.89|444.34|444.14|444.04|443.89|12
1758805800000|2025-09-25 13:10:00|444.04|443.84|444.09|443.89|444.09|443.94|443.99|443.84|8
1758806100000|2025-09-25 13:15:00|444.04|443.94|444.49|444.24|444.54|444.34|443.99|443.84|23
1758806400000|2025-09-25 13:20:00|444.44|444.29|444.74|444.54|444.74|444.54|444.44|444.24|2
1758806700000|2025-09-25 13:25:00|444.79|444.59|444.99|444.84|444.99|444.84|444.59|444.39|33
1758807000000|2025-09-25 13:30:00|444.94|444.79|444.64|444.39|445.24|445.04|444.49|444.29|277
1758807300000|2025-09-25 13:35:00|444.59|444.44|444.44|444.24|445.04|444.84|444.24|444.04|314
1758807600000|2025-09-25 13:40:00|444.39|444.19|443.74|443.54|444.39|444.19|443.44|443.24|75
1758807900000|2025-09-25 13:45:00|443.69|443.49|444.64|444.44|444.79|444.59|443.69|443.49|68
1758808200000|2025-09-25 13:50:00|444.59|444.49|443.99|443.79|444.94|444.79|443.89|443.74|139
1758808500000|2025-09-25 13:55:00|443.94|443.74|444.19|443.84|444.19|444.04|443.69|443.49|306
1758808800000|2025-09-25 14:00:00|444.24|444.04|444.84|444.59|444.84|444.59|444.19|443.99|51
1758809100000|2025-09-25 14:05:00|444.89|444.64|444.79|444.64|444.94|444.74|444.64|444.49|37
1758809400000|2025-09-25 14:10:00|444.74|444.59|444.89|444.69|445.04|444.84|444.69|444.54|20
1758809700000|2025-09-25 14:15:00|444.94|444.74|445.54|445.34|445.54|445.39|444.94|444.74|33
1758810000000|2025-09-25 14:20:00|445.49|445.29|445.39|445.19|445.69|445.49|445.39|445.19|26
1758810300000|2025-09-25 14:25:00|445.34|445.14|445.29|445.09|445.49|445.29|445.24|445.04|43
1758810600000|2025-09-25 14:30:00|445.34|445.14|445.29|445.04|445.34|445.14|445.14|444.94|8
1758810900000|2025-09-25 14:35:00|445.24|444.99|445.39|445.19|445.39|445.19|444.99|444.79|18
1758811200000|2025-09-25 14:40:00|445.34|445.14|445.64|445.44|445.64|445.44|445.19|444.99|7
1758811500000|2025-09-25 14:45:00|445.59|445.39|445.89|445.64|445.89|445.69|445.44|445.24|25
1758811800000|2025-09-25 14:50:00|445.84|445.54|445.69|445.49|445.89|445.69|445.59|445.39|10
1758812100000|2025-09-25 14:55:00|445.74|445.54|445.84|445.69|445.94|445.74|445.74|445.49|20
1758812400000|2025-09-25 15:00:00|445.79|445.64|445.44|445.24|445.79|445.64|445.39|445.19|16
1758812700000|2025-09-25 15:05:00|445.49|445.29|445.54|445.34|445.64|445.44|445.39|445.19|35
1758813000000|2025-09-25 15:10:00|445.49|445.39|445.59|445.39|445.74|445.54|445.49|445.39|25
1758813300000|2025-09-25 15:15:00|445.54|445.44|445.49|445.29|445.69|445.49|445.44|445.24|17
1758813600000|2025-09-25 15:20:00|445.44|445.24|445.29|445.09|445.49|445.24|445.24|445.04|6
1758813900000|2025-09-25 15:25:00|445.24|445.04|445.54|445.39|445.59|445.39|445.14|444.94|124
1758814200000|2025-09-25 15:30:00|445.49|445.34|445.89|445.69|445.89|445.74|445.44|445.29|31
1758814500000|2025-09-25 15:35:00|445.94|445.74|446.09|445.89|446.09|445.89|445.79|445.64|17
1758814800000|2025-09-25 15:40:00|446.04|445.94|446.39|446.24|446.44|446.24|446.04|445.84|11
1758815100000|2025-09-25 15:45:00|446.44|446.19|446.44|446.24|446.49|446.34|446.34|446.14|19
1758815400000|2025-09-25 15:50:00|446.39|446.29|446.44|446.24|446.49|446.34|446.34|446.19|9
1758815700000|2025-09-25 15:55:00|446.49|446.29|446.44|446.29|446.54|446.39|446.39|446.19|12
1758816000000|2025-09-25 16:00:00|446.54|446.24|446.39|446.19|446.59|446.44|446.39|446.19|20
1758816300000|2025-09-25 16:05:00|446.44|446.14|446.44|446.24|446.54|446.34|446.39|446.14|3
1758816600000|2025-09-25 16:10:00|446.39|446.19|446.44|446.29|446.49|446.29|446.29|446.09|12
1758816900000|2025-09-25 16:15:00|446.49|446.34|446.34|446.19|446.59|446.39|446.34|446.19|22
1758817200000|2025-09-25 16:20:00|446.39|446.24|446.29|446.09|446.49|446.29|446.19|445.99|4
1758817500000|2025-09-25 16:25:00|446.34|446.14|446.19|445.99|446.34|446.14|446.14|445.94|0
1758817800000|2025-09-25 16:30:00|446.24|446.04|446.49|446.29|446.49|446.29|446.19|445.99|12
1758818100000|2025-09-25 16:35:00|446.44|446.24|446.39|446.19|446.49|446.24|446.29|446.09|4
1758818400000|2025-09-25 16:40:00|446.34|446.14|446.24|446.04|446.39|446.24|446.14|445.94|25
1758818700000|2025-09-25 16:45:00|446.19|445.99|446.09|445.89|446.29|446.09|446.09|445.89|0
1758819000000|2025-09-25 16:50:00|446.04|445.84|445.94|445.74|446.04|445.84|445.84|445.64|3
1758819300000|2025-09-25 16:55:00|445.89|445.79|445.99|445.79|446.09|445.89|445.89|445.74|1
1758819600000|2025-09-25 17:00:00|445.94|445.74|445.89|445.59|445.99|445.74|445.89|445.59|1
1758819900000|2025-09-25 17:05:00|445.84|445.64|445.99|445.79|446.09|445.84|445.84|445.64|0
1758820200000|2025-09-25 17:10:00|445.94|445.74|446.19|445.99|446.29|446.09|445.94|445.74|7
1758820500000|2025-09-25 17:15:00|446.14|445.94|445.99|445.84|446.19|445.94|445.94|445.79|8
1758820800000|2025-09-25 17:20:00|445.94|445.79|445.44|445.24|445.94|445.79|445.29|445.14|14
1758821100000|2025-09-25 17:25:00|445.49|445.29|445.79|445.59|445.84|445.64|445.49|445.29|5
1758821400000|2025-09-25 17:30:00|445.84|445.64|445.54|445.39|445.84|445.69|445.54|445.34|99
1758821700000|2025-09-25 17:35:00|445.59|445.34|445.44|445.24|445.59|445.44|445.34|445.14|16
1758822000000|2025-09-25 17:40:00|445.39|445.29|445.34|445.14|445.44|445.29|445.14|444.94|2
1758822300000|2025-09-25 17:45:00|445.29|445.09|444.99|444.84|445.29|445.09|444.99|444.84|5
1758822600000|2025-09-25 17:50:00|445.04|444.89|445.09|444.89|445.14|444.94|444.99|444.79|7
1758822900000|2025-09-25 17:55:00|445.04|444.84|444.79|444.59|445.09|444.89|444.79|444.59|3
1758823200000|2025-09-25 18:00:00|444.84|444.64|444.34|444.14|444.84|444.64|444.34|444.14|12
1758823500000|2025-09-25 18:05:00|444.29|444.19|444.64|444.44|444.69|444.49|444.29|444.14|1165
1758823800000|2025-09-25 18:10:00|444.69|444.49|444.94|444.74|444.94|444.74|444.69|444.49|527
1758824100000|2025-09-25 18:15:00|444.99|444.69|445.19|445.04|445.24|445.04|444.99|444.69|0
1758824400000|2025-09-25 18:20:00|445.24|444.99|445.34|445.14|445.39|445.19|445.19|444.99|5
1758824700000|2025-09-25 18:25:00|445.29|445.09|445.44|445.24|445.49|445.29|445.29|445.09|2
1758825000000|2025-09-25 18:30:00|445.49|445.29|445.34|445.14|445.49|445.34|445.24|445.09|53
1758825300000|2025-09-25 18:35:00|445.29|445.09|445.44|445.24|445.44|445.24|445.24|445.04|7
1758825600000|2025-09-25 18:40:00|445.49|445.29|445.49|445.29|445.64|445.49|445.49|445.29|8
1758825900000|2025-09-25 18:45:00|445.44|445.34|445.39|445.24|445.44|445.34|445.29|445.09|16
1758826200000|2025-09-25 18:50:00|445.34|445.19|445.44|445.24|445.44|445.29|445.29|445.14|10
1758826500000|2025-09-25 18:55:00|445.39|445.29|445.44|445.24|445.49|445.29|445.34|445.19|42
1758826800000|2025-09-25 19:00:00|445.39|445.19|445.44|445.29|445.49|445.29|445.34|445.19|1
1758827100000|2025-09-25 19:05:00|445.49|445.34|445.44|445.24|445.49|445.34|445.39|445.19|1
1758827400000|2025-09-25 19:10:00|445.39|445.29|445.49|445.29|445.54|445.34|445.39|445.24|4
1758827700000|2025-09-25 19:15:00|445.54|445.34|445.49|445.34|445.59|445.39|445.49|445.29|1241
1758828000000|2025-09-25 19:20:00|445.54|445.39|445.44|445.24|445.59|445.39|445.39|445.24|8
1758828300000|2025-09-25 19:25:00|445.39|445.29|445.49|445.29|445.49|445.29|445.39|445.24|1
1758828600000|2025-09-25 19:30:00|445.54|445.34|445.44|445.24|445.54|445.34|445.39|445.24|4
1758828900000|2025-09-25 19:35:00|445.39|445.29|445.54|445.34|445.54|445.34|445.39|445.24|0
1758829200000|2025-09-25 19:40:00|445.49|445.29|445.54|445.34|445.59|445.44|445.49|445.29|4
1758829500000|2025-09-25 19:45:00|445.49|445.39|445.59|445.39|445.59|445.39|445.44|445.29|2
1758829800000|2025-09-25 19:50:00|445.64|445.44|445.89|445.74|446.04|445.84|445.54|445.34|14
1758830100000|2025-09-25 19:55:00|445.84|445.64|446.04|445.89|446.14|445.94|445.74|445.54|36
1758830400000|2025-09-25 20:00:00|446.09|445.84|446.09|445.89|446.14|445.99|446.04|445.84|15
1758830700000|2025-09-25 20:05:00|446.04|445.84|445.99|445.84|446.04|445.89|445.99|445.84|9
1758831000000|2025-09-25 20:10:00|446.04|445.89|446.04|445.89|446.04|445.89|446.04|445.84|0
1758831300000|2025-09-25 20:15:00|445.99|445.84|446.04|445.79|446.04|445.84|445.94|445.79|0
1758831600000|2025-09-25 20:20:00||445.84||445.84||445.89||445.84|0
1758831900000|2025-09-25 20:25:00||445.89||445.84||445.89||445.84|1
1758832200000|2025-09-25 20:30:00|446.09|445.89|446.14|445.89|446.14|445.89|446.04|445.89|1
1758832500000|2025-09-25 20:35:00|446.09|445.94|446.14|445.94|446.19|445.94|446.09|445.94|0
1758832800000|2025-09-25 20:40:00|446.09|445.99|446.24|445.99|446.24|446.04|446.09|445.99|2
1758833100000|2025-09-25 20:45:00|446.19|445.94|446.19|445.94|446.19|445.99|446.19|445.94|1
1758833400000|2025-09-25 20:50:00|446.14|445.99|446.24|445.94|446.24|445.99|446.14|445.89|0
1758833700000|2025-09-25 20:55:00|446.19|445.99|446.29|445.79|446.39|445.99|446.19|445.79|5
1758834000000|2025-09-25 21:00:00|446.39|444.94|446.69|444.94|446.69|444.94|446.39|444.94|0
1758834600000|2025-09-25 21:10:00|446.14|445.54|446.14|445.54|446.14|445.54|446.14|445.54|0
1758836700000|2025-09-25 21:45:00|446.04|445.44|446.04|445.44|446.04|445.44|446.04|445.44|0
1758837000000|2025-09-25 21:50:00|446.14|445.54|446.14|445.54|446.14|445.54|446.14|445.54|0
1758837600000|2025-09-25 22:00:00|446.24|445.64|446.34|445.74|446.34|445.74|446.14|445.54|0
1758837900000|2025-09-25 22:05:00|446.24|445.64|446.44|445.84|446.44|445.84|446.24|445.64|0
1758838200000|2025-09-25 22:10:00|446.34|445.74|446.34|445.74|446.44|445.84|446.34|445.74|0
1758838800000|2025-09-25 22:20:00|446.35|445.75|446.35|445.75|446.35|445.75|446.25|445.65|0
1758839100000|2025-09-25 22:25:00|446.25|445.65|446.35|445.75|446.35|445.75|446.25|445.65|0
1758839400000|2025-09-25 22:30:00|446.25|445.65|446.35|445.75|446.35|445.75|446.25|445.65|0
1758839700000|2025-09-25 22:35:00|446.45|445.85|446.45|445.85|446.45|445.85|446.35|445.75|0
1758840000000|2025-09-25 22:40:00|446.35|445.75|446.45|445.85|446.45|445.85|446.35|445.75|0
1758840300000|2025-09-25 22:45:00|446.35|445.75|446.25|445.65|446.35|445.75|446.25|445.65|0
1758840600000|2025-09-25 22:50:00|446.15|445.55|446.15|445.55|446.25|445.65|446.05|445.45|0
1758840900000|2025-09-25 22:55:00|446.25|445.65|446.25|445.65|446.25|445.65|446.25|445.65|0
1758841200000|2025-09-25 23:00:00|446.15|445.55|446.25|445.65|446.25|445.65|446.15|445.55|0
1758841500000|2025-09-25 23:05:00|446.15|445.55|446.05|445.45|446.25|445.65|446.05|445.45|0
1758841800000|2025-09-25 23:10:00|446.15|445.55|446.15|445.55|446.15|445.55|446.05|445.45|0
1758842100000|2025-09-25 23:15:00|446.25|445.65|446.15|445.55|446.25|445.65|446.15|445.55|0
1758842400000|2025-09-25 23:20:00|446.25|445.65|446.15|445.55|446.25|445.65|446.15|445.55|0
1758842700000|2025-09-25 23:25:00|446.05|445.45|446.15|445.55|446.15|445.55|446.05|445.45|0
1758843000000|2025-09-25 23:30:00|446.05|445.45|446.05|445.45|446.05|445.45|446.05|445.45|0
1758843600000|2025-09-25 23:40:00|446.15|445.55|446.15|445.55|446.15|445.55|446.15|445.55|0
1758843900000|2025-09-25 23:45:00|446.05|445.45|446.05|445.45|446.15|445.55|446.05|445.45|0
1758844200000|2025-09-25 23:50:00|445.95|445.35|446.05|445.45|446.05|445.45|445.95|445.35|0
1758844800000|2025-09-26 00:00:00|445.95|445.35|446.05|445.45|446.05|445.45|445.95|445.35|0
1758845100000|2025-09-26 00:05:00|445.95|445.35|446.05|445.45|446.05|445.45|445.95|445.35|0
1758845400000|2025-09-26 00:10:00|446.15|445.55|446.15|445.55|446.25|445.65|446.05|445.45|0
1758845700000|2025-09-26 00:15:00|446.25|445.65|446.05|445.45|446.25|445.65|446.05|445.45|0
1758846000000|2025-09-26 00:20:00|446.15|445.55|446.05|445.45|446.15|445.55|446.05|445.45|0
1758846300000|2025-09-26 00:25:00|445.95|445.35|445.95|445.35|446.05|445.45|445.95|445.35|0
1758846600000|2025-09-26 00:30:00|446.25|445.55|446.05|445.85|446.55|446|445.4|445.15|226
1758846900000|2025-09-26 00:35:00|446.15|445.9|447.2|447|447.35|447.2|446.15|445.9|936
1758847200000|2025-09-26 00:40:00|447.15|447.05|447.5|447.25|447.55|447.4|447.15|447|117
1758847500000|2025-09-26 00:45:00|447.45|447.3|447.15|446.95|447.5|447.35|447.15|446.95|128
1758847800000|2025-09-26 00:50:00|447.1|447|447.2|447.05|447.25|447.05|447.05|446.9|212
1758848100000|2025-09-26 00:55:00|447.15|447|447.55|447.35|447.55|447.4|447.15|446.95|600
1758848400000|2025-09-26 01:00:00|447.65|447.5|447.95|447.75|448|447.85|447.2|446.95|370
1758848700000|2025-09-26 01:05:00|447.9|447.7|447.65|447.45|447.9|447.75|447.5|447.35|489
1758849000000|2025-09-26 01:10:00|447.6|447.4|447.4|447.2|447.85|447.65|447.35|447.2|485
1758849300000|2025-09-26 01:15:00|447.35|447.15|447.45|447.25|447.55|447.4|447.35|447.15|473
1758849600000|2025-09-26 01:20:00|447.4|447.15|447.2|447|447.4|447.15|447.1|446.9|342
1758849900000|2025-09-26 01:25:00|447.15|446.95|447.25|447.05|447.3|447.1|447.05|446.85|504
1758850200000|2025-09-26 01:30:00|447.2|447|447.8|447.6|447.8|447.6|447.15|447|608
1758850500000|2025-09-26 01:35:00|447.85|447.65|448|447.8|448|447.8|447.65|447.5|340
1758850800000|2025-09-26 01:40:00|448.05|447.85|448.3|448.15|448.4|448.2|448|447.85|1271
1758851100000|2025-09-26 01:45:00|448.35|448.1|448.35|448.2|448.45|448.25|448.3|448.1|214
1758851400000|2025-09-26 01:50:00|448.4|448.25|448.6|448.45|448.6|448.45|448.3|448.1|436
1758851700000|2025-09-26 01:55:00|448.55|448.4|448.5|448.35|448.6|448.45|448.4|448.2|225
1758852000000|2025-09-26 02:00:00|448.45|448.3|448.55|448.4|448.7|448.5|448.45|448.3|194
1758852300000|2025-09-26 02:05:00|448.6|448.35|448.4|448.25|448.6|448.4|448.25|448.1|457
1758852600000|2025-09-26 02:10:00|448.45|448.2|448.55|448.4|448.6|448.45|448.3|448.1|256
1758852900000|2025-09-26 02:15:00|448.6|448.45|448.55|448.35|448.85|448.7|448.5|448.35|347
1758853200000|2025-09-26 02:20:00|448.5|448.3|448.9|448.7|448.9|448.75|448.5|448.3|204
1758853500000|2025-09-26 02:25:00|448.95|448.75|448.95|448.75|449.05|448.85|448.9|448.7|515
1758853800000|2025-09-26 02:30:00|449|448.8|449.15|448.95|449.15|449|448.95|448.8|188
1758854100000|2025-09-26 02:35:00|449.2|449|449.25|449.1|449.35|449.2|449.1|448.95|289
1758854400000|2025-09-26 02:40:00|449.2|449.05|449|448.85|449.2|449.1|449|448.85|211
1758854700000|2025-09-26 02:45:00|448.95|448.8|448.9|448.75|448.95|448.8|448.8|448.65|705
1758855000000|2025-09-26 02:50:00|448.95|448.8|448.5|448.35|448.95|448.8|448.5|448.35|266
1758855300000|2025-09-26 02:55:00|448.55|448.4|448.1|447.9|448.55|448.4|448.05|447.9|207
1758855600000|2025-09-26 03:00:00|448.05|447.95|448|447.85|448.15|447.95|447.95|447.8|295
1758855900000|2025-09-26 03:05:00|447.95|447.8|448|447.85|448.1|447.95|447.9|447.7|245
1758856200000|2025-09-26 03:10:00|448.05|447.8|448|447.85|448.15|448|448|447.8|156
1758856500000|2025-09-26 03:15:00|447.95|447.75|448|447.85|448.05|447.9|447.9|447.75|376
1758856800000|2025-09-26 03:20:00|448.05|447.9|448|447.85|448.1|447.95|447.95|447.8|372
1758857100000|2025-09-26 03:25:00|447.95|447.8|448.1|447.95|448.15|448|447.95|447.8|3275
1758857400000|2025-09-26 03:30:00|448.15|447.9|447.9|447.75|448.15|447.95|447.9|447.75|1922
1758857700000|2025-09-26 03:35:00|447.85|447.65|447.95|447.8|448|447.8|447.85|447.65|414
1758858000000|2025-09-26 03:40:00|448|447.85|448.15|448|448.15|448|447.95|447.85|721
1758858300000|2025-09-26 03:45:00|448.2|448.05|448.3|448.15|448.3|448.15|448.15|447.95|244
1758858600000|2025-09-26 03:50:00|448.35|448.2|448.2|448.05|448.35|448.2|448.1|447.95|174
1758858900000|2025-09-26 03:55:00|448.15|448|448.25|448.1|448.25|448.1|448.15|448|138
1758859200000|2025-09-26 04:00:00|448.15|447.95|448.05|447.9|448.2|448.05|448|447.85|186
1758859500000|2025-09-26 04:05:00|448.1|448|448.25|448.1|448.25|448.1|448.1|447.95|213
1758859800000|2025-09-26 04:10:00|448.3|448.15|448.15|448|448.3|448.15|448.15|448|155
1758860100000|2025-09-26 04:15:00|448.1|447.95|448.15|448|448.2|448|448.1|447.9|117
1758860400000|2025-09-26 04:20:00|448.1|447.95|448.15|448|448.2|448.05|448.1|447.95|158
1758860700000|2025-09-26 04:25:00|448.1|447.95|447.8|447.65|448.1|448|447.8|447.65|169
1758861000000|2025-09-26 04:30:00|447.85|447.7|447.9|447.75|447.9|447.75|447.8|447.65|165
1758861300000|2025-09-26 04:35:00|447.95|447.8|447.95|447.8|448|447.85|447.95|447.8|146
1758861600000|2025-09-26 04:40:00|448|447.85|448|447.85|448.05|447.85|447.95|447.8|163
1758861900000|2025-09-26 04:45:00|447.95|447.8|447.95|447.8|447.95|447.8|447.95|447.8|158
1758862200000|2025-09-26 04:50:00|447.9|447.75|447.9|447.7|447.9|447.75|447.9|447.7|148
1758862500000|2025-09-26 04:55:00|447.85|447.65|447.5|447.35|447.85|447.65|447.5|447.35|193
1758862800000|2025-09-26 05:00:00|447.55|447.4|447.8|447.65|447.85|447.65|447.35|447.2|263
1758863100000|2025-09-26 05:05:00|447.85|447.7|447.75|447.6|447.85|447.7|447.65|447.5|227
1758863400000|2025-09-26 05:10:00|447.8|447.65|447.8|447.6|447.95|447.8|447.75|447.6|177
1758863700000|2025-09-26 05:15:00|447.85|447.65|447.55|447.4|447.85|447.65|447.55|447.4|173
1758864000000|2025-09-26 05:20:00|447.5|447.35|447.7|447.5|447.7|447.55|447.5|447.35|368
1758864300000|2025-09-26 05:25:00|447.65|447.55|447.45|447.25|447.65|447.55|447.35|447.2|649
1758864600000|2025-09-26 05:30:00|447.4|447.3|447.45|447.3|447.55|447.4|447.25|447.1|596
1758864900000|2025-09-26 05:35:00|447.4|447.25|447.3|447.15|447.45|447.25|447.2|447.05|180
1758865200000|2025-09-26 05:40:00|447.35|447.2|447.3|447.15|447.4|447.2|447.25|447.05|180
1758865500000|2025-09-26 05:45:00|447.25|447.1|447.5|447.35|447.55|447.35|447.25|447.05|184
1758865800000|2025-09-26 05:50:00|447.45|447.25|447.6|447.45|447.6|447.45|447.4|447.25|345
1758866100000|2025-09-26 05:55:00|447.65|447.5|447.45|447.3|447.65|447.5|447.45|447.3|155
1758866400000|2025-09-26 06:00:00|447.55|447.35|447.6|447.45|447.7|447.5|447.55|447.35|206
1758866700000|2025-09-26 06:05:00|447.65|447.4|447.75|447.6|447.75|447.6|447.6|447.4|330
1758867000000|2025-09-26 06:10:00|447.7|447.55|447.65|447.5|447.75|447.6|447.6|447.4|232
1758867300000|2025-09-26 06:15:00|447.6|447.45|447.75|447.6|447.8|447.65|447.6|447.45|290
1758867600000|2025-09-26 06:20:00|447.8|447.65|447.75|447.6|447.85|447.7|447.75|447.6|236
1758867900000|2025-09-26 06:25:00|447.7|447.55|447.45|447.3|447.7|447.55|447.45|447.3|265
1758868200000|2025-09-26 06:30:00|447.4|447.25|447.25|447.1|447.45|447.3|447.1|446.95|353
1758868500000|2025-09-26 06:35:00|447.3|447.15|447.4|447.25|447.4|447.25|447.25|447.15|250
1758868800000|2025-09-26 06:40:00|447.45|447.3|447.45|447.3|447.55|447.35|447.4|447.25|208
1758869100000|2025-09-26 06:45:00|447.5|447.35|447.35|447.2|447.55|447.35|447.3|447.15|303
1758869400000|2025-09-26 06:50:00|447.4|447.15|447.3|447.15|447.4|447.2|447.25|447.05|170
1758869700000|2025-09-26 06:55:00|447.35|447.2|447.3|447.15|447.35|447.2|447.3|447.1|341
1758870000000|2025-09-26 07:00:00|447.35|447.2|447.35|447.2|447.5|447.3|447.25|447.05|284
1758870300000|2025-09-26 07:05:00|447.4|447.25|447.4|447.25|447.5|447.3|447.3|447.15|208
1758870600000|2025-09-26 07:10:00|447.35|447.2|447.3|447.15|447.45|447.3|447.3|447.15|198
1758870900000|2025-09-26 07:15:00|447.25|447.1|447.1|446.95|447.25|447.15|447|446.85|1455
1758871200000|2025-09-26 07:20:00|447.05|446.9|447.3|447.15|447.3|447.15|447.05|446.9|209
1758871500000|2025-09-26 07:25:00|447.2|447.05|447.35|447.2|447.4|447.25|447.2|447.05|385
1758871800000|2025-09-26 07:30:00|447.3|447.15|447.35|447.2|447.4|447.25|447.3|447.15|193
1758872100000|2025-09-26 07:35:00|447.4|447.15|447.15|447|447.4|447.2|447.1|446.95|214
1758872400000|2025-09-26 07:40:00|447.2|447.05|447.25|447.1|447.35|447.15|447.2|447|563
1758872700000|2025-09-26 07:45:00|447.3|447.15|447.4|447.25|447.4|447.25|447.25|447.1|299
1758873000000|2025-09-26 07:50:00|447.35|447.2|447.4|447.25|447.45|447.3|447.25|447.1|200
1758873300000|2025-09-26 07:55:00|447.45|447.2|447.3|447.15|447.45|447.2|447.2|447.05|182
1758873600000|2025-09-26 08:00:00|447.35|447.1|447.25|447.1|447.35|447.2|447.15|447|485
1758873900000|2025-09-26 08:05:00|447.3|447.15|447.35|447.2|447.35|447.2|447.3|447.15|166
1758874200000|2025-09-26 08:10:00|447.3|447.15|447.35|447.2|447.35|447.2|447.3|447.1|198
1758874500000|2025-09-26 08:15:00|447.4|447.25|447.35|447.2|447.4|447.25|447.3|447.1|193
1758874800000|2025-09-26 08:20:00|447.3|447.15|447.25|447.1|447.4|447.2|447.25|447.05|288
1758875100000|2025-09-26 08:25:00|447.3|447.05|447.05|446.9|447.3|447.05|447|446.85|172
1758875400000|2025-09-26 08:30:00|447.1|446.95|447.2|447.05|447.2|447.05|447.1|446.95|245
1758875700000|2025-09-26 08:35:00|447.25|447.1|447.15|447|447.3|447.15|447.1|446.95|412
1758876000000|2025-09-26 08:40:00|447.1|446.95|447.1|446.95|447.1|446.95|447.05|446.9|239
1758876300000|2025-09-26 08:45:00|447.15|447|446.9|446.75|447.2|447.05|446.9|446.75|297
1758876600000|2025-09-26 08:50:00|446.95|446.8|446.95|446.8|447.05|446.9|446.9|446.7|211
1758876900000|2025-09-26 08:55:00|447|446.85|446.8|446.6|447|446.85|446.8|446.6|293
1758877200000|2025-09-26 09:00:00|446.75|446.65|446.45|446.25|446.9|446.7|446.45|446.25|575
1758877500000|2025-09-26 09:05:00|446.55|446.3|446.6|446.4|446.75|446.6|446.5|446.3|195
1758877800000|2025-09-26 09:10:00|446.55|446.35|446.85|446.65|446.9|446.7|446.5|446.35|120
1758878100000|2025-09-26 09:15:00|446.8|446.6|447.15|446.95|447.15|446.95|446.75|446.55|798
1758878400000|2025-09-26 09:20:00|447.25|446.65|447.15|446.55|447.25|446.65|447.05|446.45|0
1758878700000|2025-09-26 09:25:00|447.05|446.45|447.05|446.45|447.15|446.55|447.05|446.45|18
1758879000000|2025-09-26 09:30:00|447.15|446.55|447.15|446.55|447.25|446.65|447.05|446.45|0
1758879300000|2025-09-26 09:35:00|447.25|446.65|447.15|446.55|447.25|446.65|447.15|446.55|26
1758879600000|2025-09-26 09:40:00|447.25|446.65|447.25|446.65|447.25|446.65|447.15|446.55|0
1758879900000|2025-09-26 09:45:00|447.35|446.75|447.25|446.65|447.35|446.75|447.25|446.65|18
1758880200000|2025-09-26 09:50:00|446.8|446.55|446.7|446.55|446.85|446.65|446.7|446.5|11
1758880500000|2025-09-26 09:55:00|446.75||446.7||446.75||446.7||342
1758880800000|2025-09-26 10:00:00|446.75|446.5|446.8|446.6|446.8|446.65|446.65|446.5|20
1758881100000|2025-09-26 10:05:00|446.9|446.65|446.6|446.4|447|446.8|446.55|446.35|58
1758881400000|2025-09-26 10:10:00|446.65|446.45|446.7|446.5|446.75|446.55|446.6|446.45|5
1758881700000|2025-09-26 10:15:00|446.75|446.55|446.65|446.45|446.75|446.55|446.65|446.45|27
1758882000000|2025-09-26 10:20:00|446.7|446.5|446.7|446.55|446.75|446.55|446.6|446.45|10
1758882300000|2025-09-26 10:25:00|446.75|446.6|446.75|446.55|446.75|446.6|446.65|446.5|7
1758882600000|2025-09-26 10:30:00|446.7|446.5|446.6|446.45|446.75|446.55|446.6|446.4|3
1758882900000|2025-09-26 10:35:00|446.65|446.4|446.65|446.4|446.65|446.5|446.6|446.4|1
1758883200000|2025-09-26 10:40:00|446.6|446.45|446.5|446.3|446.6|446.45|446.45|446.3|2
1758883500000|2025-09-26 10:45:00|446.45|446.35|446.25|446.05|446.55|446.35|446.2|446.05|50
1758883800000|2025-09-26 10:50:00|446.3|446.1|446.4|446.2|446.4|446.25|446.25|446.1|9
1758884100000|2025-09-26 10:55:00|446.35|446.25|446.4|446.25|446.4|446.25|446.35|446.2|0
1758884400000|2025-09-26 11:00:00|446.45|446.35|446.4|446.25|446.55|446.35|446.35|446.2|32
1758884700000|2025-09-26 11:05:00|446.35|446.2|446.4|446.25|446.4|446.25|446.35|446.2|5
1758885000000|2025-09-26 11:10:00|446.45|446.3|446.6|446.45|446.65|446.45|446.45|446.25|46
1758885300000|2025-09-26 11:15:00|446.55|446.4|446.55|446.4|446.55|446.4|446.5|446.35|5
1758885600000|2025-09-26 11:20:00|446.6|446.45|446.4|446.2|446.6|446.45|446.3|446.15|36
1758885900000|2025-09-26 11:25:00|446.35|446.25|446.55|446.35|446.55|446.35|446.35|446.2|11
1758886200000|2025-09-26 11:30:00|446.5|446.3|446.65|446.5|446.65|446.5|446.5|446.3|2
1758886500000|2025-09-26 11:35:00|446.6|446.45|446.65|446.45|446.65|446.5|446.6|446.4|10
1758886800000|2025-09-26 11:40:00|446.7|446.5|446.75|446.55|446.8|446.55|446.7|446.5|3
1758887100000|2025-09-26 11:45:00||446.5||446.55||446.55||446.5|0
1758887400000|2025-09-26 11:50:00|446.8|446.65|447|446.8|447|446.8|446.8|446.65|7
1758887700000|2025-09-26 11:55:00|447.05|446.85|446.95|446.8|447.05|446.85|446.95|446.7|9
1758888000000|2025-09-26 12:00:00|446.9|446.7|446.95|446.75|446.95|446.75|446.85|446.65|4
1758888300000|2025-09-26 12:05:00|446.9|446.7|447.05|446.85|447.05|446.85|446.9|446.7|1
1758888600000|2025-09-26 12:10:00|447|446.8|447|446.8|447.05|446.8|446.95|446.75|10
1758888900000|2025-09-26 12:15:00|447.05|446.75|447|446.75|447.05|446.75|447|446.75|3
1758889200000|2025-09-26 12:20:00||446.8||446.8||446.8||446.75|0
1758889500000|2025-09-26 12:25:00|446.95|446.75|447.05|446.85|447.1|446.9|446.9|446.75|22
1758889800000|2025-09-26 12:30:00|447|446.8|447.25|447|447.5|447.25|446.9|446.4|50
1758890100000|2025-09-26 12:35:00|447.3|447.05|447.5|447.35|447.65|447.4|447.2|447|34
1758890400000|2025-09-26 12:40:00|447.55|447.3|447.45|447.3|447.6|447.4|447.45|447.25|30
1758890700000|2025-09-26 12:45:00|447.5|447.35|447.55|447.4|447.6|447.4|447.45|447.25|46
1758891000000|2025-09-26 12:50:00|447.6|447.45|447.4|447.25|447.6|447.45|447.35|447.2|44
1758891300000|2025-09-26 12:55:00|447.45|447.3|447.6|447.45|447.65|447.5|447.4|447.25|65
1758891600000|2025-09-26 13:00:00|447.55|447.4|447.45|447.3|447.6|447.4|447.45|447.3|30
1758891900000|2025-09-26 13:05:00|447.4|447.25|447.45|447.3|447.6|447.4|447.4|447.25|25
1758892200000|2025-09-26 13:10:00|447.5|447.25|447.45|447.3|447.5|447.35|447.35|447.2|32
1758892500000|2025-09-26 13:15:00|447.5|447.25|447.5|447.3|447.55|447.4|447.45|447.25|22
1758892800000|2025-09-26 13:20:00|447.45|447.35|447.45|447.3|447.55|447.4|447.4|447.25|8
1758893100000|2025-09-26 13:25:00|447.4|447.25|447.4|447.25|447.45|447.3|447.4|447.2|52
1758893400000|2025-09-26 13:30:00|447.45|447.3|447.35|447.2|447.6|447.45|446.95|446.75|269
1758893700000|2025-09-26 13:35:00|447.3|447.15|447.2|447|447.45|447.2|446.5|446.35|142
1758894000000|2025-09-26 13:40:00|447.3|447.05|446.85|446.65|447.3|447.1|446.8|446.55|131
1758894300000|2025-09-26 13:45:00|446.8|446.6|447.15|446.95|447.45|447.25|446.55|446.35|277
1758894600000|2025-09-26 13:50:00|447.2|447|446.85|446.65|447.45|447.2|446.65|446.5|107
1758894900000|2025-09-26 13:55:00|446.8|446.6|447.25|446.95|447.25|446.95|446.5|446.35|129
1758895200000|2025-09-26 14:00:00|447.3|447|445.7|445.55|447.3|447|445.7|445.55|235
1758895500000|2025-09-26 14:05:00|445.75|445.6|445.35|445.15|445.8|445.6|445.05|444.85|145
1758895800000|2025-09-26 14:10:00|445.4|445.2|444.9|444.65|445.55|445.35|444.45|444.3|136
1758896100000|2025-09-26 14:15:00|444.85|444.6|444.9|444.7|445.25|445.05|444.75|444.5|64
1758896400000|2025-09-26 14:20:00|444.85|444.75|444.65|444.45|444.95|444.75|444.55|444.35|109
1758896700000|2025-09-26 14:25:00|444.7|444.4|445|444.8|445.05|444.8|444.1|443.9|76
1758897000000|2025-09-26 14:30:00|444.95|444.75|445.05|444.85|445.1|444.9|444.75|444.5|113
1758897300000|2025-09-26 14:35:00|445|444.9|445.65|445.5|445.7|445.5|444.95|444.8|54
1758897600000|2025-09-26 14:40:00|445.6|445.45|445.75|445.55|445.95|445.75|445.6|445.45|53
1758897900000|2025-09-26 14:45:00|445.7|445.6|445.7|445.5|445.85|445.7|445.55|445.4|90
1758898200000|2025-09-26 14:50:00|445.65|445.55|445.5|445.35|445.95|445.8|445.5|445.35|111
1758898500000|2025-09-26 14:55:00|445.45|445.3|445.35|445.15|445.65|445.45|445.35|445.1|29
1758898800000|2025-09-26 15:00:00|445.4|445.2|445.45|445.25|445.65|445.5|445.25|445.1|22
1758899100000|2025-09-26 15:05:00|445.5|445.3|445.45|445.25|445.7|445.55|445.4|445.2|31
1758899400000|2025-09-26 15:10:00|445.5|445.3|445.65|445.5|445.8|445.65|445.45|445.25|136
1758899700000|2025-09-26 15:15:00|445.6|445.45|445.65|445.4|445.7|445.5|445.4|445.2|185
1758900000000|2025-09-26 15:20:00|445.6|445.45|445.65|445.45|445.65|445.45|445.35|445.2|39
1758900300000|2025-09-26 15:25:00|445.7|445.5|446|445.8|446|445.8|445.65|445.5|52
1758900600000|2025-09-26 15:30:00|445.95|445.75|445.95|445.75|446.1|445.9|445.95|445.7|60
1758900900000|2025-09-26 15:35:00|445.9|445.8|445.7|445.5|446.1|445.95|445.55|445.4|41
1758901200000|2025-09-26 15:40:00|445.75|445.55|445.8|445.6|445.9|445.7|445.55|445.35|22
1758901500000|2025-09-26 15:45:00|445.75|445.65|445.85|445.65|445.85|445.65|445.65|445.45|18
1758901800000|2025-09-26 15:50:00|445.8|445.6|445.45|445.3|445.8|445.6|445.35|445.2|27
1758902100000|2025-09-26 15:55:00|445.5|445.25|445.3|445.1|445.5|445.3|445.3|445.05|11
1758902400000|2025-09-26 16:00:00|445.35|445.05|445.5|445.25|445.55|445.3|445.2|445|11
1758902700000|2025-09-26 16:05:00|445.45|445.3|445.55|445.3|445.6|445.4|445.4|445.25|2
1758903000000|2025-09-26 16:10:00|445.5|445.25|445.55|445.35|445.55|445.35|445.35|445.15|3
1758903300000|2025-09-26 16:15:00|445.6|445.3|445.8|445.6|445.8|445.6|445.55|445.3|8
1758903600000|2025-09-26 16:20:00|445.85|445.65|446.2|446.05|446.2|446.05|445.85|445.65|32
1758903900000|2025-09-26 16:25:00|446.25|446.1|446.3|446.15|446.3|446.15|446.2|446|44
1758904200000|2025-09-26 16:30:00|446.4|446.2|446.25|446.05|446.45|446.25|446.2|446|41
1758904500000|2025-09-26 16:35:00|446.2|445.95|446.35|446.1|446.35|446.1|446.15|445.95|14
1758904800000|2025-09-26 16:40:00|446.3|446.15|446.7|446.55|446.75|446.55|446.25|446.1|22
1758905100000|2025-09-26 16:45:00|446.75|446.6|446.75|446.55|446.75|446.6|446.55|446.4|13
1758905400000|2025-09-26 16:50:00|446.7|446.5|446.7|446.55|446.85|446.6|446.7|446.45|7
1758905700000|2025-09-26 16:55:00|446.75|446.5|446.7|446.55|446.8|446.6|446.55|446.35|19
1758906000000|2025-09-26 17:00:00|446.65|446.5|446.8|446.6|446.8|446.6|446.6|446.35|37
1758906300000|2025-09-26 17:05:00|446.85|446.65|446.9|446.75|447|446.8|446.75|446.6|35
1758906600000|2025-09-26 17:10:00|446.95|446.8|447.2|447|447.2|447|446.95|446.8|13
1758906900000|2025-09-26 17:15:00|447.15|447.05|447.1|446.9|447.2|447.05|447.05|446.85|23
1758907200000|2025-09-26 17:20:00|447.05|446.85|447.15|447|447.15|447|447|446.8|6
1758907500000|2025-09-26 17:25:00|447.1|446.95|447.1|446.85|447.15|447|447|446.75|8
1758907800000|2025-09-26 17:30:00|447.05|446.9|447|446.75|447.15|446.95|447|446.75|10
1758908100000|2025-09-26 17:35:00|446.95|446.9|447.15|446.9|447.25|447|446.95|446.85|25
1758908400000|2025-09-26 17:40:00|447.1|446.95|447.05|446.85|447.15|447|447|446.85|22
1758908700000|2025-09-26 17:45:00|447|446.8|446.9|446.75|447|446.85|446.9|446.7|8
1758909000000|2025-09-26 17:50:00|446.95|446.7|446.75|446.6|446.95|446.7|446.7|446.5|22
1758909300000|2025-09-26 17:55:00|446.8|446.55|446.8|446.65|446.8|446.65|446.65|446.45|9
1758909600000|2025-09-26 18:00:00|446.85|446.7|446.8|446.65|446.9|446.7|446.8|446.6|15
1758909900000|2025-09-26 18:05:00|446.75|446.6|446.65|446.45|446.8|446.6|446.55|446.3|270
1758910200000|2025-09-26 18:10:00|446.7|446.5|446.8|446.6|446.8|446.6|446.6|446.45|19
1758910500000|2025-09-26 18:15:00|446.85|446.65|446.95|446.8|447|446.8|446.85|446.65|28
1758910800000|2025-09-26 18:20:00|447|446.7|447|446.85|447.05|446.9|446.9|446.7|32
1758911100000|2025-09-26 18:25:00|447.05|446.9|447.05|446.85|447.1|446.9|447|446.8|19
1758911400000|2025-09-26 18:30:00|447.15|446.9|447.1|446.95|447.15|447|447.05|446.85|29
1758911700000|2025-09-26 18:35:00|447.15|447|447.2|447.05|447.25|447.05|447.15|447|21
1758912000000|2025-09-26 18:40:00|447.3|447.1|447.25|447.1|447.3|447.1|447.15|447|37
1758912300000|2025-09-26 18:45:00|447.3|446.9|447.35|447.2|447.4|447.25|447.05|446.85|72
1758912600000|2025-09-26 18:50:00|447.4|447.25|447.4|447.25|447.4|447.25|447.3|447.15|30
1758912900000|2025-09-26 18:55:00|447.45|447.3|447.4|447.25|447.5|447.3|447.4|447.2|21
1758913200000|2025-09-26 19:00:00|447.45|447.3|447.35|447.15|447.45|447.3|447.25|447.1|24
1758913500000|2025-09-26 19:05:00|447.4|447.2|447.35|447.2|447.4|447.25|447.35|447.2|8
1758913800000|2025-09-26 19:10:00|447.4|447.15|447.35|447.15|447.4|447.25|447.3|447.15|16
1758914100000|2025-09-26 19:15:00|447.3|447.1|447.4|447.2|447.45|447.3|447.25|447.05|49
1758914400000|2025-09-26 19:20:00|447.45|447.25|447.45|447.3|447.45|447.3|447.45|447.25|5
1758914700000|2025-09-26 19:25:00|447.5|447.35|447.4|447.2|447.5|447.35|447.4|447.15|7
1758915000000|2025-09-26 19:30:00|447.35|447.15|447.25|447|447.35|447.2|447.25|447|5
1758915300000|2025-09-26 19:35:00|447.2|446.95|447.2|447|447.2|447|447.1|446.9|24
1758915600000|2025-09-26 19:40:00|447.15|446.95|447.1|446.95|447.15|447|447.05|446.85|9
1758915900000|2025-09-26 19:45:00|447.15|447|447.3|447.1|447.3|447.1|447.05|446.9|17
1758916200000|2025-09-26 19:50:00|447.25|447.15|447.3|447.1|447.45|447.2|447.1|446.85|17
1758916500000|2025-09-26 19:55:00|447.25|447.15|447.4|447.2|447.5|447.3|447.2|446.95|78
1758916800000|2025-09-26 20:00:00|447.45|447.25|447.4|447.2|447.5|447.25|447.4|447.2|9
1758917100000|2025-09-26 20:05:00|447.45|447.25|447.45|447.25|447.45|447.25|447.4|447.25|2
1758917400000|2025-09-26 20:10:00|447.5|447.3|447.55|447.3|447.55|447.3|447.45|447.3|0
1758917700000|2025-09-26 20:15:00|447.5|447.25|447.5|447.25|447.55|447.25|447.5|447.25|0
1758918000000|2025-09-26 20:20:00|447.55|447.3|447.5|447.35|447.55|447.35|447.5|447.3|0
1758918300000|2025-09-26 20:25:00|447.55|447.3|447.55|447.35|447.55|447.35|447.55|447.3|2
1758918600000|2025-09-26 20:30:00|447.6|447.4|447.6|447.35|447.6|447.4|447.6|447.35|1
1758919200000|2025-09-26 20:40:00|447.55|447.3|447.6|447.25|447.6|447.4|447.5|447.2|2
1758919500000|2025-09-26 20:45:00|447.55|447.2|447.55|447.1|447.6|447.25|447.3|447.1|19
1758919800000|2025-09-26 20:50:00|447.5|447.15|447.6|447.3|447.75|447.35|447.5|447.15|12
1758920100000|2025-09-26 20:55:00|447.8|447.35|447.8|447.5|447.8|447.55|447.6|447.35|19
1759096800000|2025-09-28 22:00:00|448.25|447.65|448.15|447.55|448.25|447.65|448.15|447.55|0
1759097100000|2025-09-28 22:05:00|448.25|447.65|448.35|447.75|448.35|447.75|448.25|447.65|0
1759097400000|2025-09-28 22:10:00|448.25|447.65|448.25|447.65|448.35|447.75|448.25|447.65|0
1759097700000|2025-09-28 22:15:00|448.35|447.75|448.35|447.75|448.35|447.75|448.25|447.65|0
1759098000000|2025-09-28 22:20:00|448.45|447.85|448.35|447.75|448.45|447.85|448.35|447.75|0
1759098300000|2025-09-28 22:25:00|448.25|447.65|448.25|447.65|448.35|447.75|448.25|447.65|0
1759098600000|2025-09-28 22:30:00|448.35|447.75|448.35|447.75|448.35|447.75|448.25|447.65|0
1759098900000|2025-09-28 22:35:00|448.25|447.65|448.45|447.85|448.45|447.85|448.25|447.65|0
1759099200000|2025-09-28 22:40:00|448.35|447.75|448.35|447.75|448.45|447.85|448.35|447.75|0
1759099500000|2025-09-28 22:45:00|448.45|447.85|448.45|447.85|448.45|447.85|448.35|447.75|0
1759099800000|2025-09-28 22:50:00|448.55|447.95|448.35|447.75|448.55|447.95|448.35|447.75|0
1759100100000|2025-09-28 22:55:00|448.45|447.85|448.35|447.75|448.45|447.85|448.35|447.75|0
1759100400000|2025-09-28 23:00:00|448.45|447.85|448.45|447.85|448.45|447.85|448.45|447.85|0
1759100700000|2025-09-28 23:05:00|448.35|447.75|448.35|447.75|448.35|447.75|448.35|447.75|0
1759101000000|2025-09-28 23:10:00|448.45|447.85|448.35|447.75|448.45|447.85|448.35|447.75|0
1759101300000|2025-09-28 23:15:00|448.45|447.85|448.45|447.85|448.45|447.85|448.45|447.85|0
1759101600000|2025-09-28 23:20:00|448.35|447.75|448.45|447.85|448.45|447.85|448.35|447.75|0
1759101900000|2025-09-28 23:25:00|448.55|447.95|448.45|447.85|448.55|447.95|448.45|447.85|0
1759102200000|2025-09-28 23:30:00|448.55|447.95|448.45|447.85|448.55|447.95|448.45|447.85|0
1759102500000|2025-09-28 23:35:00|448.35|447.75|448.35|447.75|448.45|447.85|448.35|447.75|0
1759102800000|2025-09-28 23:40:00|448.45|447.85|448.45|447.85|448.55|447.95|448.35|447.75|0
1759103100000|2025-09-28 23:45:00|448.55|447.95|448.55|447.95|448.55|447.95|448.45|447.85|0
1759103400000|2025-09-28 23:50:00|448.65|448.05|448.55|447.95|448.65|448.05|448.55|447.95|0
1759103700000|2025-09-28 23:55:00|448.45|447.85|448.55|447.95|448.55|447.95|448.45|447.85|0
1759104000000|2025-09-29 00:00:00|448.45|447.85|448.65|448.05|448.65|448.05|448.45|447.85|0
1759104300000|2025-09-29 00:05:00|448.55|447.95|448.65|448.05|448.65|448.05|448.55|447.95|0
1759104600000|2025-09-29 00:10:00|448.55|447.95|448.65|448.05|448.65|448.05|448.55|447.95|0
1759104900000|2025-09-29 00:15:00|448.55|447.95|448.65|448.05|448.65|448.05|448.55|447.95|0
1759105200000|2025-09-29 00:20:00|448.75|448.15|448.75|448.15|448.75|448.15|448.65|448.05|0
1759105500000|2025-09-29 00:25:00|448.65|448.05|448.75|448.15|448.75|448.15|448.65|448.05|0
1759105800000|2025-09-29 00:30:00|448.15|446.9|448|447.8|448.15|447.85|447.4|446.9|214
1759106100000|2025-09-29 00:35:00|448.1|447.9|448.5|448.3|448.6|448.45|448|447.75|247
1759106400000|2025-09-29 00:40:00|448.55|448.45|449.35|449.15|449.4|449.2|448.55|448.4|196
1759106700000|2025-09-29 00:45:00|449.3|449.1|449.35|449.15|449.65|449.5|449.05|448.85|327
1759107000000|2025-09-29 00:50:00|449.4|449.2|449.15|449|449.45|449.3|449|448.8|142
1759107300000|2025-09-29 00:55:00|449|448.8|447.95|447.8|449.1|448.95|447.6|447.4|402
1759107600000|2025-09-29 01:00:00|447.8|447.65|447.8|447.6|448.3|448.15|447.45|447.3|1302
1759107900000|2025-09-29 01:05:00|447.85|447.65|447.45|447.3|448.1|447.9|447.25|447.05|866
1759108200000|2025-09-29 01:10:00|447.35|447.2|447.7|447.55|447.75|447.55|447.25|447.1|265
1759108500000|2025-09-29 01:15:00|447.8|447.6|447.8|447.65|448.1|447.95|447.75|447.6|191
1759108800000|2025-09-29 01:20:00|447.75|447.6|447.05|446.85|447.8|447.6|446.9|446.75|142
1759109100000|2025-09-29 01:25:00|447.1|446.9|447.4|447.2|447.45|447.3|447.05|446.85|127
1759109400000|2025-09-29 01:30:00|447.25|447.15|446.45|446.25|447.35|447.15|446.4|446.2|291
1759109700000|2025-09-29 01:35:00|446.4|446.2|446.5|446.35|446.8|446.65|446.4|446.2|158
1759110000000|2025-09-29 01:40:00|446.45|446.3|446.45|446.3|446.65|446.5|446.35|446.15|145
1759110300000|2025-09-29 01:45:00|446.4|446.25|446.9|446.7|446.95|446.8|446.4|446.25|248
1759110600000|2025-09-29 01:50:00|446.85|446.75|447.39|447.24|447.54|447.39|446.85|446.7|131
1759110900000|2025-09-29 01:55:00|447.44|447.29|447.24|447.04|447.54|447.39|447.14|446.99|148
1759111200000|2025-09-29 02:00:00|447.29|447.09|447.09|446.89|447.29|447.14|446.79|446.64|591
1759111500000|2025-09-29 02:05:00|447.04|446.94|446.89|446.74|447.04|446.94|446.84|446.64|291
1759111800000|2025-09-29 02:10:00|446.94|446.69|446.84|446.69|446.94|446.74|446.74|446.54|106
1759112100000|2025-09-29 02:15:00|446.89|446.74|446.84|446.64|447.04|446.84|446.74|446.54|367
1759112400000|2025-09-29 02:20:00|446.79|446.59|446.79|446.59|446.99|446.79|446.69|446.49|145
1759112700000|2025-09-29 02:25:00|446.74|446.54|446.99|446.79|447.04|446.84|446.74|446.54|142
1759113000000|2025-09-29 02:30:00|446.94|446.74|446.89|446.74|447.04|446.89|446.89|446.69|54
1759113300000|2025-09-29 02:35:00|446.99|446.79|447.04|446.84|447.09|446.94|446.94|446.79|85
1759113600000|2025-09-29 02:40:00|447.09|446.89|447.04|446.89|447.14|446.94|446.94|446.79|222
1759113900000|2025-09-29 02:45:00|446.99|446.84|446.74|446.59|446.99|446.84|446.74|446.54|80
1759114200000|2025-09-29 02:50:00|446.79|446.64|446.74|446.59|446.79|446.64|446.64|446.44|56
1759114500000|2025-09-29 02:55:00|446.69|446.54|446.74|446.54|446.79|446.64|446.69|446.49|60
1759114800000|2025-09-29 03:00:00|446.69|446.59|446.79|446.59|446.79|446.64|446.69|446.54|122
1759115100000|2025-09-29 03:05:00|446.74|446.64|446.84|446.64|446.84|446.69|446.74|446.54|276
1759115400000|2025-09-29 03:10:00|446.79|446.69|447.04|446.89|447.14|446.99|446.79|446.69|84
1759115700000|2025-09-29 03:15:00|447.09|446.84|447.44|447.29|447.49|447.34|447.04|446.84|105
1759116000000|2025-09-29 03:20:00|447.49|447.34|447.59|447.44|447.59|447.44|447.44|447.24|87
1759116300000|2025-09-29 03:25:00|447.64|447.49|447.59|447.44|447.74|447.54|447.44|447.24|319
1759116600000|2025-09-29 03:30:00|447.54|447.39|447.29|447.14|447.59|447.44|447.29|447.09|174
1759116900000|2025-09-29 03:35:00|447.24|447.09|447.29|447.09|447.29|447.14|447.09|446.94|82
1759117200000|2025-09-29 03:40:00|447.24|447.04|447.14|446.94|447.34|447.19|447.04|446.89|113
1759117500000|2025-09-29 03:45:00|447.09|446.89|447.19|447.04|447.29|447.14|447.04|446.84|111
1759117800000|2025-09-29 03:50:00|447.14|446.99|447.14|446.94|447.29|447.14|447.09|446.89|73
1759118100000|2025-09-29 03:55:00|447.09|446.99|446.99|446.84|447.14|446.99|446.99|446.84|96
1759118400000|2025-09-29 04:00:00|447.04|446.89|447.39|447.19|447.39|447.24|447.04|446.89|549
1759118700000|2025-09-29 04:05:00|447.44|447.24|447.34|447.14|447.54|447.39|447.34|447.14|64
1759119000000|2025-09-29 04:10:00|447.29|447.09|447.24|447.09|447.29|447.14|447.24|447.09|67
1759119300000|2025-09-29 04:15:00|447.19|447.04|447.04|446.89|447.24|447.09|447.04|446.89|133
1759119600000|2025-09-29 04:20:00|446.99|446.84|447.09|446.94|447.24|447.09|446.99|446.84|110
1759119900000|2025-09-29 04:25:00|447.14|446.99|447.34|447.19|447.34|447.19|447.09|446.99|112
1759120200000|2025-09-29 04:30:00|447.29|447.14|447.49|447.29|447.49|447.34|447.29|447.09|55
1759120500000|2025-09-29 04:35:00|447.44|447.24|447.49|447.34|447.49|447.34|447.39|447.24|30
1759120800000|2025-09-29 04:40:00|447.44|447.29|447.44|447.29|447.49|447.34|447.44|447.29|35
1759121100000|2025-09-29 04:45:00|447.39|447.24|447.49|447.34|447.49|447.34|447.39|447.24|33
1759121400000|2025-09-29 04:50:00|447.44|447.29|447.49|447.34|447.49|447.34|447.44|447.24|29
1759121700000|2025-09-29 04:55:00|447.54|447.39|447.39|447.24|447.54|447.39|447.39|447.24|47
1759122000000|2025-09-29 05:00:00|447.49|447.29|447.29|447.09|447.49|447.34|447.14|446.94|275
1759122300000|2025-09-29 05:05:00|447.24|447.14|447.04|446.89|447.34|447.19|447.04|446.84|94
1759122600000|2025-09-29 05:10:00|447.09|446.94|447.09|446.89|447.14|446.99|447.04|446.84|64
1759122900000|2025-09-29 05:15:00|447.04|446.84|447.04|446.84|447.09|446.89|447.04|446.84|47
1759123200000|2025-09-29 05:20:00|446.99|446.89|446.94|446.74|447.04|446.89|446.89|446.74|106
1759123500000|2025-09-29 05:25:00|446.99|446.79|446.94|446.74|447.19|446.99|446.94|446.74|185
1759123800000|2025-09-29 05:30:00|446.99|446.79|447.19|446.99|447.19|446.99|446.94|446.74|51
1759124100000|2025-09-29 05:35:00|447.24|447.04|447.29|447.14|447.34|447.14|447.19|447.04|69
1759124400000|2025-09-29 05:40:00|447.34|447.19|447.29|447.14|447.39|447.24|447.24|447.09|46
1759124700000|2025-09-29 05:45:00|447.34|447.19|447.39|447.24|447.44|447.29|447.34|447.14|73
1759125000000|2025-09-29 05:50:00|447.34|447.19|447.39|447.24|447.44|447.29|447.29|447.14|71
1759125300000|2025-09-29 05:55:00|447.44|447.29|447.44|447.29|447.59|447.44|447.39|447.19|96
1759125600000|2025-09-29 06:00:00|447.39|447.24|447.44|447.29|447.49|447.34|447.34|447.19|129
1759125900000|2025-09-29 06:05:00|447.49|447.34|447.54|447.39|447.64|447.44|447.49|447.34|74
1759126200000|2025-09-29 06:10:00|447.59|447.44|447.49|447.34|447.64|447.44|447.39|447.24|149
1759126500000|2025-09-29 06:15:00|447.54|447.39|447.59|447.44|447.64|447.49|447.49|447.34|75
1759126800000|2025-09-29 06:20:00|447.64|447.39|447.54|447.39|447.64|447.44|447.49|447.29|691
1759127100000|2025-09-29 06:25:00|447.59|447.44|447.49|447.34|447.64|447.49|447.49|447.34|146
1759127400000|2025-09-29 06:30:00|447.54|447.29|447.24|447.09|447.54|447.34|447.24|447.09|107
1759127700000|2025-09-29 06:35:00|447.29|447.04|447.34|447.19|447.39|447.19|447.19|446.99|49
1759128000000|2025-09-29 06:40:00|447.29|447.14|447.34|447.19|447.39|447.24|447.24|447.09|67
1759128300000|2025-09-29 06:45:00|447.29|447.14|447.39|447.24|447.39|447.24|447.29|447.09|46
1759128600000|2025-09-29 06:50:00|447.44|447.29|447.64|447.49|447.69|447.54|447.39|447.24|132
1759128900000|2025-09-29 06:55:00|447.59|447.44|447.49|447.34|447.74|447.54|447.44|447.29|167
1759129200000|2025-09-29 07:00:00|447.54|447.29|447.14|446.99|447.54|447.39|446.99|446.84|222
1759129500000|2025-09-29 07:05:00|447.19|447.04|447.04|446.89|447.39|447.24|446.99|446.84|286
1759129800000|2025-09-29 07:10:00|447.14|446.94|446.94|446.79|447.14|446.99|446.94|446.79|98
1759130100000|2025-09-29 07:15:00|446.89|446.74|446.89|446.74|447.04|446.84|446.84|446.69|102
1759130400000|2025-09-29 07:20:00|446.84|446.69|446.94|446.79|447.09|446.94|446.84|446.69|89
1759130700000|2025-09-29 07:25:00|446.99|446.84|447.09|446.94|447.14|446.99|446.94|446.79|69
1759131000000|2025-09-29 07:30:00|447.14|446.99|447.09|446.94|447.19|446.99|447.09|446.94|131
1759131300000|2025-09-29 07:35:00|447.04|446.89|447.29|447.14|447.39|447.19|446.99|446.84|331
1759131600000|2025-09-29 07:40:00|447.24|447.09|447.19|447.04|447.39|447.24|447.19|447.04|308
1759131900000|2025-09-29 07:45:00|447.14|446.99|447.29|447.14|447.34|447.14|447.14|446.99|66
1759132200000|2025-09-29 07:50:00|447.34|447.19|447.34|447.14|447.39|447.24|447.29|447.14|91
1759132500000|2025-09-29 07:55:00|447.29|447.09|447.24|447.09|447.29|447.14|447.19|447.04|121
1759132800000|2025-09-29 08:00:00|447.29|447.14|447.44|447.29|447.49|447.34|447.19|447.04|83
1759133100000|2025-09-29 08:05:00|447.39|447.24|447.34|447.19|447.54|447.39|447.34|447.19|104
1759133400000|2025-09-29 08:10:00|447.39|447.14|447.34|447.19|447.39|447.19|447.24|447.09|60
1759133700000|2025-09-29 08:15:00|447.29|447.14|447.29|447.09|447.44|447.29|447.24|447.09|111
1759134000000|2025-09-29 08:20:00|447.34|447.14|447.29|447.09|447.39|447.19|447.19|447.04|174
1759134300000|2025-09-29 08:25:00|447.24|447.14|447.59|447.39|447.64|447.44|447.24|447.14|133
1759134600000|2025-09-29 08:30:00|447.54|447.44|447.39|447.24|447.59|447.44|447.34|447.19|174
1759134900000|2025-09-29 08:35:00|447.44|447.29|447.44|447.29|447.59|447.44|447.39|447.24|136
1759135200000|2025-09-29 08:40:00|447.39|447.24|447.29|447.14|447.44|447.29|447.29|447.14|130
1759135500000|2025-09-29 08:45:00|447.34|447.19|447.39|447.19|447.44|447.29|447.24|447.09|215
1759135800000|2025-09-29 08:50:00|447.34|447.09|447.14|446.99|447.39|447.19|447.14|446.99|286
1759136100000|2025-09-29 08:55:00|447.19|447.04|447.24|447.04|447.34|447.19|447.09|446.89|339
1759136400000|2025-09-29 09:00:00|447.34|447.14|447.29|447.09|447.34|447.19|447.14|446.99|538
1759136700000|2025-09-29 09:05:00|447.34|447.14|447.39|447.24|447.44|447.29|447.24|447.09|249
1759137000000|2025-09-29 09:10:00|447.34|447.19|447.04|446.89|447.34|447.19|447.04|446.84|107
1759137300000|2025-09-29 09:15:00|447.09|446.94|447.04|446.84|447.14|446.94|446.89|446.69|280
1759137600000|2025-09-29 09:20:00|447.19|446.59|447.09|446.49|447.19|446.59|447.09|446.49|0
1759137900000|2025-09-29 09:25:00|447.19|446.59|447.19|446.59|447.29|446.69|447.19|446.59|12
1759138200000|2025-09-29 09:30:00|447.09|446.49|447.09|446.49|447.09|446.49|447.09|446.49|0
1759138500000|2025-09-29 09:35:00|447.19|446.59|447.19|446.59|447.19|446.59|447.09|446.49|9
1759138800000|2025-09-29 09:40:00|447.29|446.69|447.19|446.59|447.29|446.69|447.19|446.59|8
1759139100000|2025-09-29 09:45:00|447.29|446.69|447.09|446.49|447.29|446.69|447.09|446.49|8
1759139400000|2025-09-29 09:50:00|446.99|446.79|447.09|446.89|447.14|446.94|446.99|446.79|19
1759139700000|2025-09-29 09:55:00|447.04|446.84|446.99|446.79|447.09|446.89|446.99|446.79|9
1759140000000|2025-09-29 10:00:00|446.94|446.84|446.94|446.79|447.04|446.84|446.79|446.64|34
1759140300000|2025-09-29 10:05:00|446.89|446.74|446.89|446.74|446.89|446.74|446.84|446.64|14
1759140600000|2025-09-29 10:10:00|446.94|446.79|446.99|446.79|447.04|446.84|446.89|446.74|5
1759140900000|2025-09-29 10:15:00|447.04|446.84|446.99|446.79|447.04|446.84|446.94|446.74|7
1759141200000|2025-09-29 10:20:00|446.94|446.84|447.14|446.99|447.14|446.99|446.94|446.79|31
1759141500000|2025-09-29 10:25:00|447.09|446.94|447.14|446.94|447.14|446.94|447.09|446.89|14
1759141800000|2025-09-29 10:30:00|447.09|446.89|446.94|446.74|447.14|446.94|446.89|446.74|22
1759142100000|2025-09-29 10:35:00|446.89|446.79|446.89|446.74|446.99|446.79|446.89|446.69|13
1759142400000|2025-09-29 10:40:00|446.94|446.79|447.04|446.89|447.04|446.89|446.94|446.79|2
1759142700000|2025-09-29 10:45:00|447.09|446.94|447.14|446.94|447.14|446.94|447.04|446.89|5
1759143000000|2025-09-29 10:50:00|447.09|446.99|447.09|446.89|447.09|446.99|447.04|446.89|1
1759143300000|2025-09-29 10:55:00|447.04|446.94|447.09|446.94|447.09|446.94|447.04|446.94|2
1759143600000|2025-09-29 11:00:00|447.14|446.99|447.09|446.89|447.14|446.99|447.04|446.89|7
1759143900000|2025-09-29 11:05:00|447.04|446.84|446.99|446.84|447.09|446.84|446.99|446.84|6
1759144200000|2025-09-29 11:10:00|446.94|446.79|446.84|446.69|446.94|446.84|446.84|446.69|5
1759144500000|2025-09-29 11:15:00|446.89|446.74|447.04|446.84|447.04|446.84|446.89|446.74|11
1759144800000|2025-09-29 11:20:00|446.99|446.89|446.99|446.84|447.09|446.89|446.99|446.84|1
1759145100000|2025-09-29 11:25:00|447.04|446.89|446.94|446.79|447.04|446.89|446.94|446.74|7
1759145400000|2025-09-29 11:30:00|446.99|446.84|446.94|446.74|447.04|446.89|446.94|446.74|3
1759145700000|2025-09-29 11:35:00|446.89|446.79|446.99|446.79|447.04|446.84|446.89|446.79|1
1759146000000|2025-09-29 11:40:00|446.94|446.84|447.04|446.89|447.09|446.89|446.94|446.79|0
1759146300000|2025-09-29 11:45:00|447.09|446.84|447.04|446.89|447.09|446.89|446.99|446.84|18
1759146600000|2025-09-29 11:50:00|447.09|446.94|447.14|446.89|447.19|447.04|447.04|446.84|10
1759146900000|2025-09-29 11:55:00|447.19|446.94|447.19|446.99|447.19|447.04|447.09|446.89|2
1759147200000|2025-09-29 12:00:00|447.24|447.04|447.14|446.99|447.24|447.09|447.14|446.99|9
1759147500000|2025-09-29 12:05:00|447.24|447.04|447.19|447.04|447.29|447.09|447.14|446.99|17
1759147800000|2025-09-29 12:10:00|447.14|446.99|446.99|446.84|447.19|446.99|446.99|446.84|10
1759148100000|2025-09-29 12:15:00|447.09|446.89|446.94|446.79|447.09|446.89|446.84|446.69|41
1759148400000|2025-09-29 12:20:00|446.89|446.74|446.84|446.69|447.04|446.89|446.84|446.69|33
1759148700000|2025-09-29 12:25:00|446.94|446.74|446.89|446.69|446.94|446.74|446.89|446.69|6
1759149000000|2025-09-29 12:30:00|446.84|446.64|446.94|446.79|446.94|446.79|446.79|446.64|21
1759149300000|2025-09-29 12:35:00|446.89|446.74|447.14|446.89|447.14|446.94|446.89|446.74|2
1759149600000|2025-09-29 12:40:00|447.09|446.94|447.04|446.84|447.09|446.94|447.04|446.79|2
1759149900000|2025-09-29 12:45:00|447.09|446.89|447.09|446.89|447.14|446.89|447.09|446.89|0
1759150200000|2025-09-29 12:50:00|447.04|446.84|447.09|446.84|447.09|446.89|447.04|446.84|3
1759150500000|2025-09-29 12:55:00|447.14|446.89|446.99|446.79|447.14|446.89|446.99|446.79|3
1759150800000|2025-09-29 13:00:00|446.94|446.74|446.94|446.69|447.14|446.89|446.94|446.69|1
1759151100000|2025-09-29 13:05:00|446.99|446.74|447.14|446.94|447.14|446.94|446.99|446.69|20
1759151400000|2025-09-29 13:10:00|447.09|446.89|447.19|446.99|447.24|447.04|447.09|446.89|28
1759151700000|2025-09-29 13:15:00|447.14|447.04|447.34|447.09|447.34|447.09|447.14|447.04|3
1759152000000|2025-09-29 13:20:00||447.14||447.09||447.14||447.09|0
1759152300000|2025-09-29 13:25:00|447.29|447.14|446.94|446.69|447.29|447.19|446.94|446.69|23
1759152600000|2025-09-29 13:30:00|446.99|446.64|446.44|446.29|447.29|447.04|446.44|446.24|169
1759152900000|2025-09-29 13:35:00|446.54|446.39|446.14|445.99|446.79|446.59|446.09|445.94|101
1759153200000|2025-09-29 13:40:00|446.09|445.94|446.34|446.09|446.34|446.09|445.94|445.79|106
1759153500000|2025-09-29 13:45:00|446.44|446.14|445.69|445.54|446.64|446.44|445.64|445.44|126
1759153800000|2025-09-29 13:50:00|445.74|445.59|445.34|445.09|445.79|445.59|444.94|444.74|122
1759154100000|2025-09-29 13:55:00|445.29|445.04|445.94|445.64|446.49|445.64|445.04|444.84|38
1759154400000|2025-09-29 14:00:00|445.89|445.69|445.64|445.44|446.19|445.69|445.29|445.09|31
1759154700000|2025-09-29 14:05:00|445.69|445.39|445.84|445.64|445.84|445.64|445.49|445.34|22
1759155000000|2025-09-29 14:10:00|445.79|445.59|445.49|445.29|445.79|445.59|445.29|445.09|31
1759155300000|2025-09-29 14:15:00|445.44|445.24|445.24|445.09|445.49|445.29|445.24|445.09|20
1759155600000|2025-09-29 14:20:00|445.29|445.14|445.29|445.09|445.34|445.14|445.14|444.99|37
1759155900000|2025-09-29 14:25:00|445.24|445.04|444.79|444.59|445.24|445.09|444.74|444.54|89
1759156200000|2025-09-29 14:30:00|444.74|444.54|444.74|444.54|444.74|444.59|444.59|444.44|34
1759156500000|2025-09-29 14:35:00|444.69|444.59|444.89|444.69|444.89|444.69|444.64|444.49|14
1759156800000|2025-09-29 14:40:00|444.84|444.79|444.84|444.64|445.04|444.84|444.79|444.59|25
1759157100000|2025-09-29 14:45:00|444.79|444.59|444.89|444.69|444.99|444.69|444.79|444.59|1
1759157400000|2025-09-29 14:50:00|444.94|444.74|444.89|444.69|445.04|444.84|444.89|444.69|27
1759157700000|2025-09-29 14:55:00|444.84|444.64|444.69|444.49|444.84|444.64|444.69|444.49|17
1759158000000|2025-09-29 15:00:00|444.64|444.44|444.64|444.44|444.79|444.64|444.59|444.39|28
1759158300000|2025-09-29 15:05:00|444.59|444.49|444.74|444.54|444.84|444.69|444.59|444.44|26
1759158600000|2025-09-29 15:10:00|444.69|444.59|444.49|444.29|444.69|444.59|444.39|444.19|24
1759158900000|2025-09-29 15:15:00|444.44|444.24|444.29|444.14|444.54|444.34|444.24|444.09|26
1759159200000|2025-09-29 15:20:00|444.34|444.09|444.49|444.29|444.69|444.49|444.29|444.09|16
1759159500000|2025-09-29 15:25:00|444.54|444.34|444.69|444.49|444.69|444.49|444.49|444.29|66
1759159800000|2025-09-29 15:30:00|444.64|444.44|444.64|444.44|444.74|444.54|444.54|444.39|30
1759160100000|2025-09-29 15:35:00|444.69|444.49|444.89|444.69|444.94|444.69|444.59|444.39|26
1759160400000|2025-09-29 15:40:00|444.79|444.74|444.49|444.29|444.79|444.74|444.39|444.19|12
1759160700000|2025-09-29 15:45:00|444.54|444.24|444.54|444.34|444.69|444.49|444.54|444.24|8
1759161000000|2025-09-29 15:50:00|444.49|444.29|444.64|444.44|444.69|444.49|444.44|444.24|7
1759161300000|2025-09-29 15:55:00|444.69|444.39|444.84|444.59|444.84|444.64|444.54|444.34|6
1759161600000|2025-09-29 16:00:00|444.89|444.64|444.59|444.44|444.89|444.64|444.59|444.44|5
1759161900000|2025-09-29 16:05:00|444.64|444.49|444.99|444.79|444.99|444.79|444.64|444.49|50
1759162200000|2025-09-29 16:10:00|445.09|444.84|445.29|445.04|445.29|445.09|445.09|444.84|5
1759162500000|2025-09-29 16:15:00|445.34|445.09|444.99|444.79|445.34|445.14|444.89|444.74|13
1759162800000|2025-09-29 16:20:00|444.94|444.74|445.14|444.89|445.14|444.94|444.94|444.74|2
1759163100000|2025-09-29 16:25:00|445.09|444.84|445.09|444.84|445.19|444.94|445.04|444.84|2
1759163400000|2025-09-29 16:30:00|445.14|444.89|445.09|444.94|445.14|444.94|445.04|444.84|2
1759163700000|2025-09-29 16:35:00|445.14|444.89|445.09|444.89|445.14|444.94|444.99|444.84|9
1759164000000|2025-09-29 16:40:00|445.04|444.84|444.99|444.84|445.09|444.94|444.99|444.84|7
1759164300000|2025-09-29 16:45:00|444.94|444.79|445.04|444.79|445.04|444.84|444.89|444.69|5
1759164600000|2025-09-29 16:50:00|444.99|444.74|444.99|444.84|445.09|444.89|444.94|444.74|3
1759164900000|2025-09-29 16:55:00|444.94|444.79|444.99|444.79|444.99|444.79|444.84|444.69|8
1759165200000|2025-09-29 17:00:00|444.94|444.74|444.69|444.49|444.94|444.74|444.59|444.39|13
1759165500000|2025-09-29 17:05:00|444.74|444.54|444.84|444.64|444.84|444.69|444.74|444.54|2
1759165800000|2025-09-29 17:10:00|444.89|444.69|444.74|444.49|444.89|444.69|444.69|444.49|3
1759166100000|2025-09-29 17:15:00|444.69|444.54|444.89|444.64|444.89|444.69|444.69|444.54|0
1759166400000|2025-09-29 17:20:00|444.84|444.59|444.69|444.44|444.84|444.59|444.69|444.44|3
1759166700000|2025-09-29 17:25:00|444.64|444.49|444.69|444.49|444.74|444.54|444.59|444.39|3
1759167000000|2025-09-29 17:30:00|444.74|444.54|444.74|444.54|444.79|444.64|444.69|444.49|3
1759167300000|2025-09-29 17:35:00|444.69|444.49|444.89|444.69|444.89|444.69|444.69|444.49|1
1759167600000|2025-09-29 17:40:00|444.84|444.74|444.84|444.64|444.89|444.74|444.84|444.64|3
1759167900000|2025-09-29 17:45:00|444.89|444.69|444.89|444.64|444.99|444.84|444.89|444.64|10
1759168200000|2025-09-29 17:50:00|444.94|444.69|445.09|444.89|445.09|444.89|444.94|444.64|3
1759168500000|2025-09-29 17:55:00|445.04|444.84|445.14|444.99|445.14|444.99|444.99|444.84|10
1759168800000|2025-09-29 18:00:00|445.19|444.94|445.19|444.99|445.24|445.04|445.14|444.94|2
1759169100000|2025-09-29 18:05:00|445.14|444.94|444.79|444.59|445.14|444.94|444.79|444.59|16
1759169400000|2025-09-29 18:10:00|444.84|444.64|444.99|444.74|444.99|444.79|444.84|444.59|3
1759169700000|2025-09-29 18:15:00|445.04|444.79|445.04|444.84|445.09|444.84|444.99|444.74|1
1759170000000|2025-09-29 18:20:00|445.09|444.79|445.19|444.99|445.19|444.99|445.09|444.79|1
1759170300000|2025-09-29 18:25:00|445.24|445.04|445.24|445.04|445.29|445.04|445.14|444.94|2
1759170600000|2025-09-29 18:30:00|445.19|444.99|445.19|444.94|445.24|445.04|445.14|444.94|2
1759170900000|2025-09-29 18:35:00|445.14|444.89|445.19|444.99|445.24|445.04|445.09|444.84|1
1759171200000|2025-09-29 18:40:00|445.14|444.94|445.09|444.94|445.14|444.99|445.09|444.89|4
1759171500000|2025-09-29 18:45:00|445.14|444.99|445.29|445.04|445.29|445.04|445.14|444.94|1
1759171800000|2025-09-29 18:50:00|445.24|444.99|445.29|445.04|445.29|445.04|445.19|444.99|2
1759172100000|2025-09-29 18:55:00|445.24|445.09|445.29|445.09|445.34|445.09|445.24|445.04|4
1759172400000|2025-09-29 19:00:00|445.24|445.04|445.14|444.94|445.29|445.09|445.14|444.94|13
1759172700000|2025-09-29 19:05:00|445.09|444.99|444.94|444.74|445.14|444.99|444.89|444.64|6
1759173000000|2025-09-29 19:10:00|444.99|444.79|444.94|444.79|445.04|444.84|444.94|444.74|5
1759173300000|2025-09-29 19:15:00|444.89|444.74|444.94|444.74|444.99|444.74|444.69|444.49|6
1759173600000|2025-09-29 19:20:00|444.99|444.69|444.94|444.74|444.99|444.74|444.89|444.69|0
1759173900000|2025-09-29 19:25:00|444.99|444.79|444.94|444.74|444.99|444.79|444.89|444.69|1
1759174200000|2025-09-29 19:30:00|444.89|444.79|445.19|445.04|445.19|445.04|444.89|444.79|4
1759174500000|2025-09-29 19:35:00|445.14|444.99|445.24|445.04|445.24|445.04|445.14|444.94|4
1759174800000|2025-09-29 19:40:00|445.29|445.09|445.29|445.04|445.34|445.14|445.19|444.99|1
1759175100000|2025-09-29 19:45:00|445.24|445.09|445.34|445.14|445.34|445.19|445.24|445.04|1
1759175400000|2025-09-29 19:50:00|445.39|445.19|445.29|445.04|445.44|445.24|445.19|444.94|11
1759175700000|2025-09-29 19:55:00|445.24|445.09|445.49|445.29|445.49|445.29|445.24|444.99|17
1759176000000|2025-09-29 20:00:00|445.44|445.24|445.49|445.34|445.49|445.34|445.44|445.24|2
1759176300000|2025-09-29 20:05:00||445.29||445.29||445.34||445.24|1
1759177500000|2025-09-29 20:25:00||445.34||445.29||445.34||445.29|0
1759177800000|2025-09-29 20:30:00|445.44|445.24|445.44|445.24|445.44|445.24|445.44|445.24|0
1759178100000|2025-09-29 20:35:00||445.19||445.19||445.19||445.19|0
1759178400000|2025-09-29 20:40:00|445.39|445.24|445.39|445.14|445.39|445.29|445.39|445.14|0
1759178700000|2025-09-29 20:45:00|445.34|445.09|445.19|444.84|445.34|445.09|445.19|444.79|0
1759179000000|2025-09-29 20:50:00|||||||||1
1759179300000|2025-09-29 20:55:00|445.29|444.89|445.19|444.79|445.34|445.09|445.19|444.79|8
1759179600000|2025-09-29 21:00:00|445.24|444.69|445.44|444.04|445.44|444.69|445.24|444.04|0
1759179900000|2025-09-29 21:05:00||444.09||444.09||444.09||444.09|0
1759180200000|2025-09-29 21:10:00|445.09|444.49|445.09|444.49|445.09|444.49|445.09|444.49|0
1759180800000|2025-09-29 21:20:00|445.11|444.51|445.11|444.51|445.11|444.51|445.11|444.51|0
1759183200000|2025-09-29 22:00:00|445.21|444.61|445.21|444.61|445.21|444.61|445.11|444.51|0
1759183500000|2025-09-29 22:05:00|445.11|444.51|445.11|444.51|445.21|444.61|445.11|444.51|0
1759183800000|2025-09-29 22:10:00|445.21|444.61|445.11|444.51|445.21|444.61|445.11|444.51|0
1759184100000|2025-09-29 22:15:00|445.01|444.41|445.11|444.51|445.11|444.51|445.01|444.41|0
1759185000000|2025-09-29 22:30:00|445.21|444.61|445.21|444.61|445.21|444.61|445.11|444.51|0
1759185300000|2025-09-29 22:35:00|445.11|444.51|445.11|444.51|445.21|444.61|445.11|444.51|0
1759185600000|2025-09-29 22:40:00|445.21|444.61|445.21|444.61|445.21|444.61|445.11|444.51|0
1759185900000|2025-09-29 22:45:00|445.31|444.71|445.31|444.71|445.31|444.71|445.21|444.61|0
1759186200000|2025-09-29 22:50:00|445.41|444.81|445.41|444.81|445.41|444.81|445.31|444.71|0
1759186500000|2025-09-29 22:55:00|445.31|444.71|445.31|444.71|445.41|444.81|445.31|444.71|0
1759188300000|2025-09-29 23:25:00|445.41|444.81|445.31|444.71|445.41|444.81|445.31|444.71|0
1759188600000|2025-09-29 23:30:00|445.41|444.81|445.41|444.81|445.41|444.81|445.31|444.71|0
1759189800000|2025-09-29 23:50:00|445.31|444.71|445.31|444.71|445.41|444.81|445.31|444.71|0
1759190100000|2025-09-29 23:55:00|445.21|444.61|445.31|444.71|445.31|444.71|445.21|444.61|0
1759190400000|2025-09-30 00:00:00|445.21|444.61|445.21|444.61|445.31|444.71|445.01|444.41|0
1759190700000|2025-09-30 00:05:00|445.11|444.51|445.11|444.51|445.21|444.61|445.11|444.51|0
1759191000000|2025-09-30 00:10:00|445.21|444.61|445.21|444.61|445.21|444.61|445.11|444.51|0
1759191300000|2025-09-30 00:15:00|445.31|444.71|445.31|444.71|445.31|444.71|445.21|444.61|0
1759191600000|2025-09-30 00:20:00|445.21|444.61|445.21|444.61|445.31|444.71|445.21|444.61|0
1759191900000|2025-09-30 00:25:00|445.31|444.71|445.21|444.61|445.31|444.71|445.21|444.61|0
1759192200000|2025-09-30 00:30:00|445.31|444.66|445.51|445.36|445.56|445.36|445.11|444.66|406
1759192500000|2025-09-30 00:35:00|445.56|445.41|446.16|446.01|446.21|446.06|445.51|445.31|184
1759192800000|2025-09-30 00:40:00|446.06|445.91|445.86|445.71|446.06|445.91|445.51|445.36|96
1759193100000|2025-09-30 00:45:00|445.81|445.61|445.96|445.81|446.06|445.86|445.71|445.56|97
1759193400000|2025-09-30 00:50:00|446.01|445.86|445.96|445.81|446.16|445.96|445.86|445.71|106
1759193700000|2025-09-30 00:55:00|445.91|445.76|445.91|445.76|446.01|445.86|445.66|445.51|162
1759194000000|2025-09-30 01:00:00|446.06|445.91|445.81|445.66|446.11|445.91|445.21|445.06|659
1759194300000|2025-09-30 01:05:00|445.86|445.71|445.96|445.81|446.11|445.96|445.51|445.36|310
1759194600000|2025-09-30 01:10:00|446.01|445.86|445.91|445.71|446.16|446.01|445.66|445.46|382
1759194900000|2025-09-30 01:15:00|445.81|445.66|444.86|444.71|445.86|445.66|444.76|444.61|283
1759195200000|2025-09-30 01:20:00|444.91|444.76|445.21|445.06|445.21|445.06|444.91|444.76|161
1759195500000|2025-09-30 01:25:00|445.31|445.11|445.66|445.46|445.66|445.51|445.31|445.11|141
1759195800000|2025-09-30 01:30:00|445.61|445.51|445.61|445.46|445.66|445.51|445.36|445.21|134
1759196100000|2025-09-30 01:35:00|445.66|445.41|445.81|445.66|445.81|445.66|445.46|445.26|168
1759196400000|2025-09-30 01:40:00|445.76|445.61|445.51|445.36|445.91|445.76|445.51|445.36|150
1759196700000|2025-09-30 01:45:00|445.56|445.41|445.71|445.56|445.81|445.66|445.51|445.36|80
1759197000000|2025-09-30 01:50:00|445.81|445.51|445.96|445.81|446.01|445.81|445.76|445.51|79
1759197300000|2025-09-30 01:55:00|446.01|445.76|445.61|445.46|446.01|445.76|445.61|445.46|169
1759197600000|2025-09-30 02:00:00|445.66|445.51|445.91|445.76|446.01|445.86|445.61|445.51|112
1759197900000|2025-09-30 02:05:00|445.86|445.71|446.11|445.96|446.16|445.96|445.86|445.66|111
1759198200000|2025-09-30 02:10:00|446.16|446.01|446.11|445.96|446.21|446.06|446.01|445.86|153
1759198500000|2025-09-30 02:15:00|446.16|446.01|445.76|445.61|446.16|446.01|445.76|445.56|173
1759198800000|2025-09-30 02:20:00|445.81|445.51|445.96|445.81|446.01|445.81|445.71|445.51|88
1759199100000|2025-09-30 02:25:00|446.01|445.86|445.91|445.76|446.06|445.91|445.81|445.61|92
1759199400000|2025-09-30 02:30:00|445.96|445.81|445.86|445.66|445.96|445.81|445.71|445.56|95
1759199700000|2025-09-30 02:35:00|445.81|445.71|446.11|445.96|446.11|445.96|445.81|445.66|130
1759200000000|2025-09-30 02:40:00|446.16|446.01|446.16|446.01|446.26|446.11|446.11|445.96|103
1759200300000|2025-09-30 02:45:00|446.21|446.06|446.46|446.31|446.51|446.36|446.21|446.01|150
1759200600000|2025-09-30 02:50:00|446.51|446.26|446.71|446.51|446.71|446.51|446.51|446.26|114
1759200900000|2025-09-30 02:55:00|446.66|446.56|446.61|446.41|446.71|446.56|446.51|446.31|107
1759201200000|2025-09-30 03:00:00|446.56|446.46|446.51|446.36|446.66|446.46|446.41|446.26|166
1759201500000|2025-09-30 03:05:00|446.56|446.41|446.51|446.36|446.56|446.41|446.46|446.31|72
1759201800000|2025-09-30 03:10:00|446.46|446.31|446.51|446.36|446.56|446.41|446.41|446.26|62
1759202100000|2025-09-30 03:15:00|446.46|446.31|446.71|446.56|446.71|446.56|446.46|446.26|84
1759202400000|2025-09-30 03:20:00|446.76|446.61|446.51|446.31|446.76|446.61|446.46|446.31|105
1759202700000|2025-09-30 03:25:00|446.56|446.36|446.51|446.31|446.56|446.41|446.51|446.31|57
1759203000000|2025-09-30 03:30:00|446.46|446.36|446.81|446.66|446.81|446.66|446.46|446.31|95
1759203300000|2025-09-30 03:35:00|446.86|446.56|446.86|446.71|446.86|446.71|446.71|446.56|94
1759203600000|2025-09-30 03:40:00|446.91|446.76|446.86|446.71|447.01|446.81|446.81|446.66|65
1759203900000|2025-09-30 03:45:00|446.91|446.76|446.76|446.61|446.96|446.76|446.66|446.51|82
1759204200000|2025-09-30 03:50:00|446.71|446.56|446.71|446.51|446.81|446.61|446.66|446.51|54
1759204500000|2025-09-30 03:55:00|446.76|446.56|446.76|446.61|446.86|446.66|446.76|446.56|51
1759204800000|2025-09-30 04:00:00|446.81|446.66|447.01|446.86|447.01|446.86|446.76|446.61|61
1759205100000|2025-09-30 04:05:00|447.06|446.81|447.06|446.91|447.16|446.96|447.01|446.81|68
1759205400000|2025-09-30 04:10:00|447.11|446.96|447.16|447.01|447.16|447.01|447.11|446.96|18
1759205700000|2025-09-30 04:15:00|447.11|446.96|447.06|446.91|447.16|447.01|447.01|446.81|87
1759206000000|2025-09-30 04:20:00|446.96|446.81|446.91|446.76|447.06|446.91|446.91|446.76|65
1759206300000|2025-09-30 04:25:00|446.86|446.71|446.66|446.51|447.01|446.81|446.66|446.46|97
1759206600000|2025-09-30 04:30:00|446.71|446.56|446.76|446.61|446.81|446.61|446.61|446.46|69
1759206900000|2025-09-30 04:35:00|446.81|446.66|446.81|446.66|446.86|446.71|446.81|446.66|58
1759207200000|2025-09-30 04:40:00|446.86|446.71|446.91|446.76|446.91|446.76|446.81|446.66|72
1759207500000|2025-09-30 04:45:00|446.96|446.81|447.01|446.86|447.06|446.86|446.91|446.76|63
1759207800000|2025-09-30 04:50:00|446.91|446.76|446.81|446.66|446.91|446.76|446.81|446.66|65
1759208100000|2025-09-30 04:55:00|446.76|446.61|446.86|446.66|446.91|446.71|446.71|446.56|107
1759208400000|2025-09-30 05:00:00|446.81|446.61|446.96|446.81|447.01|446.86|446.61|446.46|234
1759208700000|2025-09-30 05:05:00|446.91|446.76|446.91|446.76|446.96|446.81|446.81|446.61|120
1759209000000|2025-09-30 05:10:00|447.01|446.81|447.06|446.91|447.11|446.91|446.96|446.81|61
1759209300000|2025-09-30 05:15:00|447.11|446.96|447.06|446.91|447.11|446.96|447.01|446.86|81
1759209600000|2025-09-30 05:20:00|447.11|446.86|447.11|446.96|447.16|446.96|446.96|446.81|68
1759209900000|2025-09-30 05:25:00|447.06|446.91|446.91|446.71|447.06|446.91|446.76|446.61|136
1759210200000|2025-09-30 05:30:00|446.86|446.76|446.91|446.71|446.96|446.76|446.81|446.66|61
1759210500000|2025-09-30 05:35:00|446.86|446.76|446.91|446.76|446.91|446.76|446.81|446.66|51
1759210800000|2025-09-30 05:40:00|446.96|446.81|447.11|446.91|447.11|446.91|446.86|446.71|78
1759211100000|2025-09-30 05:45:00|447.06|446.96|447.26|447.11|447.31|447.11|447.06|446.96|55
1759211400000|2025-09-30 05:50:00|447.31|447.06|447.26|447.11|447.31|447.11|447.21|447.06|64
1759211700000|2025-09-30 05:55:00|447.31|447.16|447.31|447.16|447.36|447.21|447.26|447.11|79
1759212000000|2025-09-30 06:00:00|447.26|447.11|447.21|447.06|447.31|447.16|447.16|447.01|123
1759212300000|2025-09-30 06:05:00|447.16|447.01|447.21|447.06|447.26|447.11|447.16|447.01|68
1759212600000|2025-09-30 06:10:00|447.26|447.11|447.26|447.11|447.31|447.11|447.21|447.11|38
1759212900000|2025-09-30 06:15:00|447.31|447.01|447.31|447.11|447.31|447.11|447.16|447.01|81
1759213200000|2025-09-30 06:20:00|447.26|447.16|447.36|447.21|447.36|447.21|447.26|447.16|57
1759213500000|2025-09-30 06:25:00|447.41|447.26|447.26|447.11|447.46|447.26|447.21|447.06|75
1759213800000|2025-09-30 06:30:00|447.31|447.06|447.16|447.01|447.36|447.21|447.11|446.96|94
1759214100000|2025-09-30 06:35:00|447.21|447.06|447.16|446.96|447.31|447.11|447.06|446.91|90
1759214400000|2025-09-30 06:40:00|447.11|446.91|447.21|447.06|447.21|447.06|447.01|446.86|89
1759214700000|2025-09-30 06:45:00|447.16|447.01|447.16|447.01|447.31|447.16|447.16|447.01|90
1759215000000|2025-09-30 06:50:00|447.11|446.96|447.46|447.31|447.51|447.36|447.11|446.96|167
1759215300000|2025-09-30 06:55:00|447.51|447.36|447.36|447.21|447.56|447.41|447.36|447.21|81
1759215600000|2025-09-30 07:00:00|447.31|447.16|447.36|447.21|447.46|447.26|447.21|447.01|233
1759215900000|2025-09-30 07:05:00|447.41|447.16|447.46|447.31|447.46|447.31|447.31|447.11|137
1759216200000|2025-09-30 07:10:00|447.41|447.26|447.46|447.31|447.56|447.41|447.41|447.26|134
1759216500000|2025-09-30 07:15:00|447.51|447.36|447.56|447.41|447.66|447.51|447.46|447.31|86
1759216800000|2025-09-30 07:20:00|447.51|447.36|447.46|447.31|447.56|447.41|447.46|447.31|135
1759217100000|2025-09-30 07:25:00|447.51|447.36|447.51|447.36|447.56|447.41|447.46|447.31|81
1759217400000|2025-09-30 07:30:00|447.56|447.41|447.61|447.46|447.66|447.51|447.56|447.41|96
1759217700000|2025-09-30 07:35:00|447.56|447.41|447.51|447.36|447.66|447.46|447.51|447.31|125
1759218000000|2025-09-30 07:40:00|447.46|447.31|447.26|447.11|447.56|447.41|447.26|447.11|148
1759218300000|2025-09-30 07:45:00|447.31|447.16|447.31|447.16|447.36|447.21|447.26|447.11|132
1759218600000|2025-09-30 07:50:00|447.36|447.11|447.31|447.16|447.36|447.21|447.26|447.11|152
1759218900000|2025-09-30 07:55:00|447.36|447.21|447.46|447.31|447.46|447.31|447.31|447.16|110
1759219200000|2025-09-30 08:00:00|447.36|447.21|447.11|446.96|447.41|447.21|447.11|446.96|127
1759219500000|2025-09-30 08:05:00|447.16|447.01|447.21|447.06|447.31|447.16|447.06|446.91|146
1759219800000|2025-09-30 08:10:00|447.26|447.11|447.31|447.16|447.36|447.16|447.21|447.06|69
1759220100000|2025-09-30 08:15:00|447.26|447.11|447.21|447.06|447.36|447.21|447.16|447.01|95
1759220400000|2025-09-30 08:20:00|447.26|447.11|447.21|447.01|447.26|447.11|447.21|447.01|59
1759220700000|2025-09-30 08:25:00|447.26|447.06|447.26|447.11|447.31|447.16|447.26|447.06|52
1759221000000|2025-09-30 08:30:00|447.31|447.16|447.21|447.06|447.31|447.16|447.16|447.01|84
1759221300000|2025-09-30 08:35:00|447.26|447.11|447.06|446.91|447.26|447.11|447.06|446.91|106
1759221600000|2025-09-30 08:40:00|447.01|446.86|447.01|446.86|447.11|446.96|447.01|446.86|121
1759221900000|2025-09-30 08:45:00|447.06|446.91|447.06|446.91|447.21|447.01|447.06|446.91|294
1759222200000|2025-09-30 08:50:00|447.01|446.86|446.96|446.81|447.01|446.86|446.91|446.76|245
1759222500000|2025-09-30 08:55:00|447.01|446.86|446.96|446.76|447.01|446.86|446.91|446.76|236
1759222800000|2025-09-30 09:00:00|447.01|446.81|446.81|446.66|447.06|446.91|446.61|446.46|992
1759223100000|2025-09-30 09:05:00|446.86|446.61|447.41|447.26|447.41|447.26|446.86|446.61|322
1759223400000|2025-09-30 09:10:00|447.46|447.31|447.36|447.21|447.51|447.36|447.16|447.01|223
1759223700000|2025-09-30 09:15:00|447.31|447.16|447.41|447.16|447.46|447.26|447.21|447.06|102
1759224000000|2025-09-30 09:20:00|447.61|447.01|447.61|447.01|447.61|447.01|447.51|446.91|0
1759224300000|2025-09-30 09:25:00|447.51|446.91|447.61|447.01|447.61|447.01|447.51|446.91|14
1759224600000|2025-09-30 09:30:00|447.71|447.11|447.71|447.11|447.81|447.21|447.61|447.01|0
1759224900000|2025-09-30 09:35:00|447.61|447.01|447.61|447.01|447.61|447.01|447.61|447.01|34
1759225200000|2025-09-30 09:40:00|447.71|447.11|447.61|447.01|447.71|447.11|447.51|446.91|6
1759225500000|2025-09-30 09:45:00|447.51|446.91|447.51|446.91|447.51|446.91|447.51|446.91|21
1759225800000|2025-09-30 09:50:00|447.61|447.01|447.36|447.11|447.61|447.21|447.31|446.91|11
1759226100000|2025-09-30 09:55:00|447.46|447.26|447.46|447.26|447.46|447.26|447.46|447.21|1
1759226400000|2025-09-30 10:00:00|447.51|447.31|447.76|447.56|447.76|447.56|447.51|447.31|70
1759226700000|2025-09-30 10:05:00|447.81|447.61|447.76|447.61|447.86|447.71|447.76|447.56|33
1759227000000|2025-09-30 10:10:00|447.71|447.56|447.46|447.31|447.71|447.61|447.41|447.26|30
1759227300000|2025-09-30 10:15:00|447.51|447.26|447.51|447.36|447.56|447.41|447.41|447.21|7
1759227600000|2025-09-30 10:20:00|447.56|447.41|447.56|447.41|447.61|447.41|447.56|447.36|8
1759227900000|2025-09-30 10:25:00|447.51|447.36|447.56|447.36|447.56|447.36|447.51|447.31|4
1759228200000|2025-09-30 10:30:00|447.61|447.41|447.61|447.41|447.61|447.46|447.56|447.36|7
1759228500000|2025-09-30 10:35:00|447.56|447.36|447.56|447.36|447.56|447.36|447.56|447.36|0
1759228800000|2025-09-30 10:40:00|447.61|447.41|447.61|447.46|447.61|447.46|447.56|447.36|26
1759229100000|2025-09-30 10:45:00|447.66|447.51|447.71|447.51|447.71|447.51|447.61|447.46|14
1759229400000|2025-09-30 10:50:00|447.66|447.46|447.76|447.56|447.76|447.56|447.66|447.46|5
1759229700000|2025-09-30 10:55:00|447.81|447.61|447.76|447.56|447.81|447.61|447.76|447.56|6
1759230000000|2025-09-30 11:00:00||447.61||447.61||447.61||447.61|0
1759230300000|2025-09-30 11:05:00|447.81|447.56|447.91|447.71|447.96|447.81|447.81|447.56|60
1759230600000|2025-09-30 11:10:00|447.86|447.66|447.81|447.61|447.86|447.66|447.81|447.61|15
1759230900000|2025-09-30 11:15:00|447.76|447.66|447.81|447.61|447.81|447.66|447.71|447.56|15
1759231200000|2025-09-30 11:20:00|447.86|447.66|447.81|447.66|447.91|447.71|447.76|447.61|14
1759231500000|2025-09-30 11:25:00|447.86|447.71|447.81|447.61|447.91|447.76|447.76|447.61|25
1759231800000|2025-09-30 11:30:00|447.76|447.66|447.86|447.66|447.91|447.71|447.76|447.66|24
1759232100000|2025-09-30 11:35:00|447.81|447.61|447.76|447.61|447.86|447.66|447.76|447.56|11
1759232400000|2025-09-30 11:40:00|447.71|447.56|447.71|447.51|447.76|447.56|447.61|447.46|46
1759232700000|2025-09-30 11:45:00|447.66|447.46|447.71|447.51|447.71|447.51|447.61|447.46|11
1759233000000|2025-09-30 11:50:00|447.66|447.56|447.61|447.46|447.76|447.56|447.56|447.41|39
1759233300000|2025-09-30 11:55:00|447.66|447.41|447.66|447.51|447.71|447.51|447.56|447.41|18
1759233600000|2025-09-30 12:00:00|447.76|447.56|447.76|447.56|447.81|447.66|447.71|447.56|46
1759233900000|2025-09-30 12:05:00|447.71|447.61|447.66|447.51|447.81|447.61|447.66|447.51|34
1759234200000|2025-09-30 12:10:00|447.61|447.46|447.71|447.51|447.76|447.56|447.56|447.41|23
1759234500000|2025-09-30 12:15:00|447.66|447.46|447.76|447.56|447.76|447.56|447.66|447.46|20
1759234800000|2025-09-30 12:20:00|447.81|447.61|447.91|447.71|447.91|447.76|447.81|447.61|13
1759235100000|2025-09-30 12:25:00|447.86|447.76|447.91|447.76|447.91|447.76|447.86|447.66|17
1759235400000|2025-09-30 12:30:00|447.96|447.81|447.91|447.76|447.96|447.81|447.91|447.76|11
1759235700000|2025-09-30 12:35:00|447.86|447.71|448.01|447.81|448.06|447.86|447.86|447.71|65
1759236000000|2025-09-30 12:40:00|447.96|447.86|447.96|447.81|447.96|447.86|447.91|447.76|18
1759236300000|2025-09-30 12:45:00|448.01|447.86|448.06|447.91|448.11|447.96|448.01|447.86|36
1759236600000|2025-09-30 12:50:00|448.01|447.86|448.01|447.86|448.01|447.86|447.96|447.76|46
1759236900000|2025-09-30 12:55:00|447.96|447.81|447.96|447.81|448.06|447.86|447.96|447.81|21
1759237200000|2025-09-30 13:00:00|448.01|447.86|447.81|447.66|448.06|447.91|447.81|447.66|57
1759237500000|2025-09-30 13:05:00|447.76|447.61|447.91|447.71|447.91|447.71|447.71|447.56|22
1759237800000|2025-09-30 13:10:00|447.96|447.76|448.01|447.81|448.01|447.81|447.96|447.76|9
1759238100000|2025-09-30 13:15:00|447.96|447.76|448.01|447.76|448.01|447.76|447.91|447.76|9
1759238400000|2025-09-30 13:20:00|447.96|447.71|447.96|447.76|447.96|447.76|447.91|447.71|13
1759238700000|2025-09-30 13:25:00|447.91|447.81|447.96|447.76|448.06|447.86|447.81|447.61|27
1759239000000|2025-09-30 13:30:00|448.01|447.81|447.06|446.91|448.06|447.86|447.06|446.91|140
1759239300000|2025-09-30 13:35:00|447.11|446.86|447.46|447.31|447.71|447.56|446.96|446.76|95
1759239600000|2025-09-30 13:40:00|447.51|447.36|448.16|447.96|448.16|447.96|447.51|447.16|56
1759239900000|2025-09-30 13:45:00|448.21|448.01|447.96|447.81|448.36|448.21|447.96|447.76|74
1759240200000|2025-09-30 13:50:00|447.91|447.76|447.56|447.36|447.91|447.81|447.46|447.31|89
1759240500000|2025-09-30 13:55:00|447.61|447.41|447.66|447.21|447.76|447.56|447.41|447.16|112
1759240800000|2025-09-30 14:00:00|447.61|447.26|446.76|446.56|447.81|447.31|446.76|446.56|146
1759241100000|2025-09-30 14:05:00|446.81|446.61|446.36|446.21|446.81|446.61|446.36|446.16|59
1759241400000|2025-09-30 14:10:00|446.41|446.16|445.96|445.76|446.41|446.16|445.86|445.66|157
1759241700000|2025-09-30 14:15:00|446.01|445.81|445.81|445.61|446.26|446.01|445.71|445.56|104
1759242000000|2025-09-30 14:20:00|445.76|445.56|445.61|445.36|445.96|445.76|445.56|445.36|42
1759242300000|2025-09-30 14:25:00|445.56|445.31|445.91|445.71|445.91|445.71|445.51|445.31|15
1759242600000|2025-09-30 14:30:00|445.96|445.66|445.56|445.36|446.01|445.81|445.51|445.31|60
1759242900000|2025-09-30 14:35:00|445.66|445.41|445.51|445.31|445.76|445.51|445.41|445.21|22
1759243200000|2025-09-30 14:40:00|445.56|445.26|445.71|445.46|445.76|445.56|445.51|445.26|18
1759243500000|2025-09-30 14:45:00|445.76|445.51|445.71|445.51|445.86|445.71|445.56|445.36|40
1759243800000|2025-09-30 14:50:00|445.66|445.56|445.61|445.41|445.66|445.56|445.51|445.31|25
1759244100000|2025-09-30 14:55:00|445.66|445.46|445.71|445.51|446.01|445.76|445.61|445.46|45
1759244400000|2025-09-30 15:00:00|445.66|445.46|445.71|445.51|445.76|445.51|445.51|445.31|45
1759244700000|2025-09-30 15:05:00|445.76|445.56|445.76|445.56|445.86|445.66|445.61|445.41|51
1759245000000|2025-09-30 15:10:00|445.81|445.61|445.81|445.61|445.86|445.66|445.56|445.41|45
1759245300000|2025-09-30 15:15:00|445.86|445.66|445.46|445.26|445.96|445.76|445.41|445.21|33
1759245600000|2025-09-30 15:20:00|445.41|445.21|445.71|445.51|445.71|445.56|445.16|444.96|69
1759245900000|2025-09-30 15:25:00|445.76|445.56|445.61|445.46|445.96|445.71|445.31|445.11|139
1759246200000|2025-09-30 15:30:00|445.66|445.36|445.66|445.51|445.66|445.51|445.51|445.26|23
1759246500000|2025-09-30 15:35:00|445.61|445.46|445.51|445.26|445.71|445.51|445.41|445.21|21
1759246800000|2025-09-30 15:40:00|445.46|445.31|445.36|445.21|445.66|445.46|445.36|445.11|11
1759247100000|2025-09-30 15:45:00|445.41|445.26|445.76|445.51|445.76|445.51|445.41|445.26|2
1759247400000|2025-09-30 15:50:00|445.81|445.56|445.51|445.31|445.86|445.66|445.36|445.16|17
1759247700000|2025-09-30 15:55:00|445.46|445.26|445.51|445.26|445.56|445.36|445.31|445.06|24
1759248000000|2025-09-30 16:00:00|445.56|445.31|445.41|445.26|445.56|445.31|445.41|445.26|4
1759248300000|2025-09-30 16:05:00|445.36|445.21|445.51|445.31|445.56|445.31|445.36|445.16|13
1759248600000|2025-09-30 16:10:00|445.46|445.26|445.46|445.26|445.51|445.36|445.36|445.16|8
1759248900000|2025-09-30 16:15:00|445.51|445.31|445.61|445.46|445.61|445.46|445.41|445.21|9
1759249200000|2025-09-30 16:20:00|445.66|445.41|445.81|445.61|445.96|445.81|445.61|445.41|15
1759249500000|2025-09-30 16:25:00|445.86|445.66|445.86|445.66|445.91|445.71|445.76|445.56|12
1759249800000|2025-09-30 16:30:00|445.91|445.71|445.96|445.76|446.01|445.81|445.86|445.71|8
1759250100000|2025-09-30 16:35:00|446.01|445.81|446.01|445.86|446.11|445.96|445.96|445.81|13
1759250400000|2025-09-30 16:40:00|445.96|445.81|445.76|445.56|445.96|445.86|445.76|445.56|21
1759250700000|2025-09-30 16:45:00|445.71|445.51|445.51|445.36|445.71|445.61|445.41|445.26|20
1759251000000|2025-09-30 16:50:00|445.56|445.31|445.66|445.46|445.66|445.51|445.51|445.31|23
1759251300000|2025-09-30 16:55:00|445.71|445.51|445.61|445.41|445.76|445.56|445.56|445.36|17
1759251600000|2025-09-30 17:00:00|445.56|445.36|445.26|445.11|445.61|445.36|445.26|445.11|16
1759251900000|2025-09-30 17:05:00|445.31|445.16|445.41|445.21|445.46|445.31|445.31|445.16|17
1759252200000|2025-09-30 17:10:00|445.36|445.16|445.21|445.01|445.41|445.26|445.11|444.91|62
1759252500000|2025-09-30 17:15:00|445.16|444.96|445.11|444.91|445.21|445.01|445.06|444.86|18
1759252800000|2025-09-30 17:20:00|445.06|444.86|445.16|444.96|445.21|445.01|444.96|444.76|11
1759253100000|2025-09-30 17:25:00|445.21|445.01|445.26|445.06|445.26|445.11|445.11|444.96|8
1759253400000|2025-09-30 17:30:00|445.21|445.01|445.26|445.06|445.26|445.11|445.11|444.91|11
1759253700000|2025-09-30 17:35:00|445.31|445.01|445.26|445.01|445.31|445.06|445.11|444.91|3
1759254000000|2025-09-30 17:40:00|445.21|445.06|445.26|445.01|445.36|445.11|445.21|444.96|6
1759254300000|2025-09-30 17:45:00|445.21|445.06|445.36|445.16|445.36|445.16|445.21|445.01|5
1759254600000|2025-09-30 17:50:00|445.41|445.21|445.46|445.26|445.56|445.26|445.36|445.16|13
1759254900000|2025-09-30 17:55:00|445.51|445.31|445.26|445.11|445.51|445.31|445.21|445.06|11
1759255200000|2025-09-30 18:00:00|445.31|445.06|445.31|445.11|445.36|445.21|445.21|445.06|23
1759255500000|2025-09-30 18:05:00|445.26|445.06|445.51|445.31|445.51|445.36|445.26|445.06|23
1759255800000|2025-09-30 18:10:00|445.56|445.36|445.76|445.56|445.76|445.61|445.51|445.36|16
1759256100000|2025-09-30 18:15:00|445.86|445.61|445.56|445.36|445.86|445.66|445.51|445.26|26
1759256400000|2025-09-30 18:20:00|445.51|445.41|445.56|445.36|445.61|445.46|445.51|445.36|15
1759256700000|2025-09-30 18:25:00|445.61|445.41|445.56|445.36|445.61|445.41|445.46|445.31|13
1759257000000|2025-09-30 18:30:00|445.51|445.31|445.51|445.31|445.61|445.41|445.46|445.31|5
1759257300000|2025-09-30 18:35:00|445.46|445.36|445.56|445.36|445.61|445.41|445.46|445.31|6
1759257600000|2025-09-30 18:40:00|445.61|445.41|445.66|445.46|445.71|445.56|445.56|445.41|9
1759257900000|2025-09-30 18:45:00|445.71|445.51|445.66|445.46|445.71|445.51|445.56|445.36|10
1759258200000|2025-09-30 18:50:00|445.71|445.51|445.91|445.71|446.01|445.81|445.71|445.46|46
1759258500000|2025-09-30 18:55:00|445.86|445.66|445.71|445.51|445.96|445.76|445.71|445.51|14
1759258800000|2025-09-30 19:00:00|445.66|445.46|445.61|445.41|445.66|445.51|445.56|445.36|10
1759259100000|2025-09-30 19:05:00|445.56|445.36|445.81|445.61|445.91|445.66|445.56|445.36|4
1759259400000|2025-09-30 19:10:00|445.86|445.66|445.81|445.61|445.91|445.71|445.81|445.61|4
1759259700000|2025-09-30 19:15:00|445.86|445.66|445.96|445.71|445.96|445.71|445.81|445.61|2
1759260000000|2025-09-30 19:20:00|446.01|445.76|446.11|445.91|446.21|445.91|446.01|445.76|8
1759260300000|2025-09-30 19:25:00|446.16|445.96|446.21|446.01|446.21|446.01|446.11|445.91|17
1759260600000|2025-09-30 19:30:00|446.26|446.06|446.31|446.11|446.31|446.11|446.21|446.01|12
1759260900000|2025-09-30 19:35:00|446.26|446.06|446.36|446.16|446.36|446.16|446.21|446.01|19
1759261200000|2025-09-30 19:40:00|446.31|446.11|446.36|446.06|446.36|446.16|446.21|445.96|27
1759261500000|2025-09-30 19:45:00|446.31|446.16|446.81|446.56|446.81|446.56|446.31|446.16|9
1759261800000|2025-09-30 19:50:00|446.76|446.51|446.76|446.61|447.01|446.81|446.61|446.41|72
1759262100000|2025-09-30 19:55:00|446.86|446.66|446.71|446.46|447.01|446.81|446.66|446.46|156
1759262400000|2025-09-30 20:00:00|446.76|446.51|446.71|446.46|446.76|446.51|446.71|446.46|1
1759262700000|2025-09-30 20:05:00|446.66|446.41|446.61|446.41|446.66|446.46|446.56|446.41|0
1759263000000|2025-09-30 20:10:00|446.51|446.31|446.56|446.36|446.56|446.36|446.51|446.31|9
1759263300000|2025-09-30 20:15:00|446.61|446.41|446.56|446.36|446.61|446.41|446.56|446.36|2
1759263600000|2025-09-30 20:20:00|446.61|446.41|446.61|446.36|446.61|446.41|446.56|446.36|1
1759263900000|2025-09-30 20:25:00|446.56|446.41|446.56|446.36|446.56|446.41|446.56|446.31|0
1759264200000|2025-09-30 20:30:00|446.51|446.31|446.56|446.31|446.56|446.36|446.51|446.31|0
1759264500000|2025-09-30 20:35:00|446.51|446.36|446.46|446.26|446.51|446.36|446.46|446.26|1
1759264800000|2025-09-30 20:40:00|446.36|446.31|446.36|446.06|446.36|446.31|446.36|446.06|0
1759265100000|2025-09-30 20:45:00|446.46|446.11|446.36|446.11|446.46|446.11|446.31|446.06|2
1759265400000|2025-09-30 20:50:00|446.31|446.06|446.36|446.11|446.36|446.11|446.31|446.06|0
1759265700000|2025-09-30 20:55:00|446.46|446.06|446.46|446.11|446.46|446.11|446.46|446.06|4
1759266000000|2025-09-30 21:00:00|446.51|446.06|446.86|446.06|446.86|446.06|446.51|446.06|0
1759266600000|2025-09-30 21:10:00|446.61|446.01|446.81|446.21|446.81|446.21|446.61|446.01|0
1759266900000|2025-09-30 21:15:00|446.71|446.11|446.74|446.14|446.74|446.14|446.71|446.11|0
1759267500000|2025-09-30 21:25:00|446.84|446.24|446.84|446.24|446.84|446.24|446.74|446.14|0
1759267800000|2025-09-30 21:30:00|446.74|446.14|446.74|446.14|446.74|446.14|446.74|446.14|0
1759269300000|2025-09-30 21:55:00|446.84|446.24|446.84|446.24|446.84|446.24|446.84|446.24|0
1759269600000|2025-09-30 22:00:00|446.74|446.14|447.04|446.44|447.04|446.44|446.74|446.14|0
1759269900000|2025-09-30 22:05:00|446.94|446.34|446.94|446.34|447.04|446.44|446.94|446.34|0
1759270200000|2025-09-30 22:10:00|447.04|446.44|447.04|446.44|447.04|446.44|446.94|446.34|0
1759270800000|2025-09-30 22:20:00|446.94|446.34|447.04|446.44|447.04|446.44|446.94|446.34|0
1759271100000|2025-09-30 22:25:00|447.14|446.54|447.14|446.54|447.14|446.54|447.04|446.44|0
1759271400000|2025-09-30 22:30:00|447.04|446.44|447.04|446.44|447.14|446.54|447.04|446.44|0
1759271700000|2025-09-30 22:35:00|447.14|446.54|446.94|446.34|447.14|446.54|446.94|446.34|0
1759272000000|2025-09-30 22:40:00|447.04|446.44|447.04|446.44|447.04|446.44|446.94|446.34|0
1759272300000|2025-09-30 22:45:00|446.94|446.34|446.94|446.34|446.94|446.34|446.94|446.34|0
1759272600000|2025-09-30 22:50:00|446.84|446.24|446.84|446.24|446.94|446.34|446.84|446.24|0
1759272900000|2025-09-30 22:55:00|446.74|446.14|446.74|446.14|446.84|446.24|446.64|446.04|0
1759273200000|2025-09-30 23:00:00|446.84|446.24|446.64|446.04|446.84|446.24|446.64|446.04|0
1759273500000|2025-09-30 23:05:00|446.74|446.14|446.74|446.14|446.74|446.14|446.74|446.14|0
1759273800000|2025-09-30 23:10:00|446.84|446.24|446.74|446.14|446.84|446.24|446.74|446.14|0
1759274100000|2025-09-30 23:15:00|446.84|446.24|446.74|446.14|446.84|446.24|446.74|446.14|0
1759274400000|2025-09-30 23:20:00|446.84|446.24|446.84|446.24|446.94|446.34|446.84|446.24|0
1759274700000|2025-09-30 23:25:00|446.94|446.34|446.74|446.14|446.94|446.34|446.74|446.14|0
1759275000000|2025-09-30 23:30:00|446.84|446.24|446.84|446.24|446.84|446.24|446.74|446.14|0
1759275600000|2025-09-30 23:40:00|446.74|446.14|446.84|446.24|446.84|446.24|446.74|446.14|0
1759276500000|2025-09-30 23:55:00|446.74|446.14|446.74|446.14|446.84|446.24|446.74|446.14|0
1759276800000|2025-10-01 00:00:00|446.84|446.24|446.74|446.14|446.84|446.24|446.74|446.14|0
1759277100000|2025-10-01 00:05:00|446.84|446.24|446.74|446.14|446.84|446.24|446.74|446.14|0
1759277400000|2025-10-01 00:10:00|446.64|446.04|446.64|446.04|446.74|446.14|446.64|446.04|0
1759277700000|2025-10-01 00:15:00|446.54|445.94|446.44|445.84|446.54|445.94|446.44|445.84|0
1759278000000|2025-10-01 00:20:00|446.34|445.74|446.34|445.74|446.44|445.84|446.34|445.74|0
1759278300000|2025-10-01 00:25:00|446.44|445.84|446.44|445.84|446.44|445.84|446.34|445.74|0
1759278600000|2025-10-01 00:30:00|446.29|445.74|446.94|446.79|447.09|446.84|446.19|445.74|365
1759278900000|2025-10-01 00:35:00|446.89|446.69|447.59|447.39|447.59|447.39|446.84|446.69|155
1759279200000|2025-10-01 00:40:00|447.64|447.44|448.54|448.39|448.59|448.44|447.59|447.44|587
1759279500000|2025-10-01 00:45:00|448.59|448.44|448.14|447.99|448.79|448.64|448.14|447.94|384
1759279800000|2025-10-01 00:50:00|448.29|448.14|448.04|447.89|448.44|448.29|448.04|447.89|135
1759280100000|2025-10-01 00:55:00|448.14|447.99|447.94|447.79|448.39|448.24|447.89|447.69|310
1759280400000|2025-10-01 01:00:00|448.24|448.09|447.89|447.74|448.84|448.64|447.84|447.69|885
1759280700000|2025-10-01 01:05:00|447.94|447.79|448.44|448.29|448.49|448.34|447.74|447.59|363
1759281000000|2025-10-01 01:10:00|448.39|448.24|448.29|448.14|448.54|448.34|448.14|447.99|397
1759281300000|2025-10-01 01:15:00|448.24|448.09|448.39|448.24|448.44|448.29|448.04|447.89|246
1759281600000|2025-10-01 01:20:00|448.34|448.19|447.94|447.74|448.44|448.24|447.89|447.69|288
1759281900000|2025-10-01 01:25:00|447.89|447.79|448.09|447.94|448.19|448.04|447.89|447.74|175
1759282200000|2025-10-01 01:30:00|448.14|447.99|447.59|447.44|448.19|447.99|447.59|447.44|264
1759282500000|2025-10-01 01:35:00|447.54|447.39|447.64|447.44|447.79|447.64|447.49|447.34|248
1759282800000|2025-10-01 01:40:00|447.69|447.49|447.89|447.74|447.89|447.74|447.54|447.39|160
1759283100000|2025-10-01 01:45:00|447.84|447.69|447.74|447.59|447.99|447.84|447.69|447.54|198
1759283400000|2025-10-01 01:50:00|447.79|447.64|447.79|447.64|447.89|447.74|447.74|447.59|93
1759283700000|2025-10-01 01:55:00|447.84|447.69|447.54|447.39|447.84|447.69|447.49|447.34|279
1759284000000|2025-10-01 02:00:00|447.49|447.34|447.09|446.94|447.59|447.39|446.94|446.79|299
1759284300000|2025-10-01 02:05:00|447.19|447.04|447.54|447.39|447.64|447.49|447.14|446.99|200
1759284600000|2025-10-01 02:10:00|447.49|447.34|447.54|447.39|447.64|447.49|447.39|447.19|168
1759284900000|2025-10-01 02:15:00|447.59|447.44|447.64|447.49|447.69|447.54|447.44|447.29|159
1759285200000|2025-10-01 02:20:00|447.59|447.44|447.84|447.69|447.84|447.69|447.59|447.44|118
1759285500000|2025-10-01 02:25:00|447.79|447.64|447.79|447.64|447.84|447.69|447.69|447.54|146
1759285800000|2025-10-01 02:30:00|447.89|447.69|447.94|447.79|447.94|447.79|447.84|447.69|107
1759286100000|2025-10-01 02:35:00|447.99|447.84|448.14|447.99|448.24|448.09|447.99|447.84|169
1759286400000|2025-10-01 02:40:00|448.04|447.89|448.29|448.14|448.29|448.14|448.04|447.84|113
1759286700000|2025-10-01 02:45:00|448.34|448.19|448.49|448.34|448.54|448.39|448.34|448.19|174
1759287000000|2025-10-01 02:50:00|448.44|448.29|448.34|448.19|448.44|448.29|448.19|448.04|111
1759287300000|2025-10-01 02:55:00|448.39|448.24|448.49|448.34|448.59|448.44|448.34|448.19|130
1759287600000|2025-10-01 03:00:00|448.44|448.29|447.94|447.79|448.49|448.29|447.89|447.74|160
1759287900000|2025-10-01 03:05:00|447.99|447.84|448.09|447.94|448.14|447.99|447.94|447.79|90
1759288200000|2025-10-01 03:10:00|448.04|447.89|447.99|447.79|448.09|447.94|447.94|447.79|55
1759288500000|2025-10-01 03:15:00|447.94|447.84|447.64|447.49|447.99|447.84|447.64|447.49|142
1759288800000|2025-10-01 03:20:00|447.69|447.54|447.69|447.54|447.84|447.64|447.59|447.44|146
1759289100000|2025-10-01 03:25:00|447.64|447.49|447.54|447.39|447.74|447.54|447.44|447.29|147
1759289400000|2025-10-01 03:30:00|447.49|447.34|447.49|447.34|447.49|447.34|447.39|447.19|105
1759289700000|2025-10-01 03:35:00|447.44|447.29|447.49|447.34|447.54|447.34|447.44|447.29|62
1759290000000|2025-10-01 03:40:00|447.54|447.39|447.49|447.34|447.59|447.39|447.49|447.34|70
1759290300000|2025-10-01 03:45:00|447.54|447.39|447.54|447.39|447.59|447.44|447.49|447.34|64
1759290600000|2025-10-01 03:50:00|447.59|447.44|447.49|447.34|447.59|447.44|447.49|447.29|46
1759290900000|2025-10-01 03:55:00|447.54|447.39|447.59|447.44|447.59|447.44|447.49|447.34|62
1759291200000|2025-10-01 04:00:00|447.64|447.49|447.79|447.64|447.89|447.74|447.64|447.49|65
1759291500000|2025-10-01 04:05:00|447.69|447.54|447.79|447.64|447.79|447.64|447.69|447.54|33
1759291800000|2025-10-01 04:10:00|447.84|447.69|447.79|447.64|447.84|447.69|447.79|447.64|27
1759292100000|2025-10-01 04:15:00|447.84|447.69|447.89|447.74|447.94|447.79|447.84|447.69|40
1759292400000|2025-10-01 04:20:00|447.84|447.69|447.79|447.64|447.84|447.69|447.64|447.49|95
1759292700000|2025-10-01 04:25:00|447.84|447.69|447.84|447.69|448.04|447.89|447.84|447.69|107
1759293000000|2025-10-01 04:30:00|447.94|447.79|447.89|447.74|447.94|447.79|447.89|447.74|26
1759293300000|2025-10-01 04:35:00|447.99|447.84|447.89|447.74|447.99|447.84|447.89|447.74|69
1759293600000|2025-10-01 04:40:00|447.84|447.69|447.94|447.79|447.94|447.79|447.84|447.69|26
1759293900000|2025-10-01 04:45:00|447.99|447.84|447.99|447.84|447.99|447.84|447.99|447.79|37
1759294200000|2025-10-01 04:50:00|447.94|447.79|447.94|447.79|447.94|447.79|447.94|447.74|52
1759294500000|2025-10-01 04:55:00|447.99|447.84|447.94|447.79|447.99|447.84|447.94|447.79|49
1759294800000|2025-10-01 05:00:00|447.99|447.84|447.44|447.29|447.99|447.84|447.44|447.29|221
1759295100000|2025-10-01 05:05:00|447.54|447.34|447.54|447.39|447.64|447.49|447.54|447.34|106
1759295400000|2025-10-01 05:10:00|447.49|447.34|447.54|447.34|447.54|447.39|447.49|447.34|70
1759295700000|2025-10-01 05:15:00|447.49|447.39|447.49|447.34|447.49|447.39|447.39|447.24|69
1759296000000|2025-10-01 05:20:00|447.44|447.29|447.44|447.29|447.49|447.34|447.39|447.24|79
1759296300000|2025-10-01 05:25:00|447.39|447.24|447.24|447.09|447.44|447.24|447.24|447.09|64
1759296600000|2025-10-01 05:30:00|447.19|447.04|447.14|446.99|447.19|447.04|446.99|446.84|135
1759296900000|2025-10-01 05:35:00|447.19|447.04|447.34|447.19|447.34|447.19|447.14|446.99|66
1759297200000|2025-10-01 05:40:00|447.39|447.24|447.24|447.09|447.39|447.24|447.24|447.09|66
1759297500000|2025-10-01 05:45:00|447.29|447.14|447.34|447.19|447.39|447.24|447.24|447.09|83
1759297800000|2025-10-01 05:50:00|447.29|447.14|447.04|446.89|447.34|447.19|447.04|446.89|165
1759298100000|2025-10-01 05:55:00|447.09|446.94|446.99|446.84|447.09|446.94|446.99|446.84|46
1759298400000|2025-10-01 06:00:00|447.04|446.89|447.14|446.99|447.19|447.04|446.99|446.84|113
1759298700000|2025-10-01 06:05:00|447.09|446.94|447.39|447.19|447.49|447.34|447.09|446.94|127
1759299000000|2025-10-01 06:10:00|447.34|447.14|447.29|447.14|447.39|447.24|447.24|447.09|83
1759299300000|2025-10-01 06:15:00|447.34|447.19|447.24|447.09|447.44|447.29|447.24|447.04|90
1759299600000|2025-10-01 06:20:00|447.29|447.04|447.29|447.14|447.34|447.19|447.19|447.04|95
1759299900000|2025-10-01 06:25:00|447.34|447.19|447.54|447.39|447.54|447.39|447.34|447.19|127
1759300200000|2025-10-01 06:30:00|447.49|447.34|447.44|447.29|447.49|447.34|447.24|447.04|143
1759300500000|2025-10-01 06:35:00|447.49|447.34|447.54|447.39|447.59|447.39|447.49|447.34|87
1759300800000|2025-10-01 06:40:00|447.49|447.34|447.44|447.29|447.54|447.39|447.44|447.29|95
1759301100000|2025-10-01 06:45:00|447.34|447.19|446.99|446.84|447.39|447.24|446.84|446.69|224
1759301400000|2025-10-01 06:50:00|447.04|446.89|446.89|446.69|447.09|446.94|446.84|446.69|121
1759301700000|2025-10-01 06:55:00|446.84|446.74|446.79|446.64|446.94|446.74|446.64|446.49|209
1759302000000|2025-10-01 07:00:00|446.69|446.59|446.79|446.64|446.79|446.64|446.64|446.49|115
1759302300000|2025-10-01 07:05:00|446.89|446.74|446.84|446.69|446.94|446.79|446.74|446.59|148
1759302600000|2025-10-01 07:10:00|446.89|446.74|446.79|446.64|446.94|446.79|446.79|446.64|124
1759302900000|2025-10-01 07:15:00|446.89|446.69|446.99|446.84|447.09|446.94|446.84|446.69|126
1759303200000|2025-10-01 07:20:00|446.94|446.79|446.94|446.79|447.09|446.94|446.94|446.74|214
1759303500000|2025-10-01 07:25:00|446.99|446.84|446.89|446.74|446.99|446.84|446.84|446.69|119
1759303800000|2025-10-01 07:30:00|446.94|446.79|446.74|446.59|447.04|446.89|446.74|446.59|180
1759304100000|2025-10-01 07:35:00|446.79|446.64|446.69|446.54|446.79|446.64|446.64|446.49|138
1759304400000|2025-10-01 07:40:00|446.64|446.49|446.64|446.49|446.74|446.59|446.64|446.49|104
1759304700000|2025-10-01 07:45:00|446.59|446.44|446.64|446.49|446.69|446.54|446.59|446.44|91
1759305000000|2025-10-01 07:50:00|446.59|446.44|446.79|446.64|446.79|446.64|446.54|446.39|166
1759305300000|2025-10-01 07:55:00|446.74|446.59|446.79|446.64|446.79|446.64|446.69|446.54|96
1759305600000|2025-10-01 08:00:00|446.84|446.69|446.74|446.59|446.84|446.69|446.59|446.44|185
1759305900000|2025-10-01 08:05:00|446.69|446.54|446.64|446.49|446.74|446.59|446.59|446.44|111
1759306200000|2025-10-01 08:10:00|446.69|446.44|446.64|446.49|446.69|446.54|446.64|446.44|94
1759306500000|2025-10-01 08:15:00|446.59|446.44|446.44|446.29|446.59|446.49|446.44|446.29|99
1759306800000|2025-10-01 08:20:00|446.39|446.24|446.54|446.34|446.54|446.39|446.39|446.24|141
1759307100000|2025-10-01 08:25:00|446.49|446.39|446.59|446.44|446.64|446.49|446.49|446.34|88
1759307400000|2025-10-01 08:30:00|446.64|446.49|446.84|446.69|446.89|446.69|446.59|446.49|207
1759307700000|2025-10-01 08:35:00|446.79|446.64|446.79|446.64|446.84|446.69|446.69|446.54|135
1759308000000|2025-10-01 08:40:00|446.74|446.59|446.69|446.54|446.84|446.69|446.64|446.49|216
1759308300000|2025-10-01 08:45:00|446.74|446.59|446.84|446.69|446.94|446.79|446.69|446.59|297
1759308600000|2025-10-01 08:50:00|446.89|446.74|446.84|446.69|446.99|446.84|446.84|446.64|255
1759308900000|2025-10-01 08:55:00|446.89|446.74|446.99|446.84|447.04|446.89|446.89|446.74|354
1759309200000|2025-10-01 09:00:00|447.04|446.79|447.09|446.94|447.29|447.14|446.94|446.79|657
1759309500000|2025-10-01 09:05:00|447.14|446.99|447.74|447.59|447.79|447.59|447.14|446.99|286
1759309800000|2025-10-01 09:10:00|447.79|447.64|447.79|447.59|447.84|447.69|447.69|447.54|194
1759310100000|2025-10-01 09:15:00|447.84|447.64|448.04|447.84|448.14|447.94|447.84|447.64|247
1759310400000|2025-10-01 09:20:00|448.24|447.64|448.34|447.74|448.34|447.74|448.14|447.54|3
1759310700000|2025-10-01 09:25:00|448.44|447.84|448.44|447.84|448.54|447.94|448.44|447.84|29
1759311000000|2025-10-01 09:30:00|448.34|447.74|448.34|447.74|448.44|447.84|448.24|447.64|0
1759311300000|2025-10-01 09:35:00|448.24|447.64|448.34|447.74|448.34|447.74|448.24|447.64|25
1759311600000|2025-10-01 09:40:00|448.24|447.64|448.34|447.74|448.34|447.74|448.24|447.64|36
1759311900000|2025-10-01 09:45:00|448.24|447.64|448.34|447.74|448.34|447.74|448.24|447.64|70
1759312200000|2025-10-01 09:50:00|447.44|447.24|447.54|447.34|447.54|447.34|447.39|447.19|35
1759312500000|2025-10-01 09:55:00|447.64|447.44|447.69|447.54|447.74|447.54|447.64|447.44|8
1759312800000|2025-10-01 10:00:00|447.74|447.59|447.84|447.64|447.89|447.69|447.69|447.59|34
1759313100000|2025-10-01 10:05:00|447.79|447.59|447.89|447.74|447.94|447.79|447.74|447.59|56
1759313400000|2025-10-01 10:10:00|447.94|447.79|447.89|447.74|447.94|447.79|447.79|447.64|31
1759313700000|2025-10-01 10:15:00|447.84|447.69|447.89|447.74|447.94|447.74|447.84|447.64|13
1759314000000|2025-10-01 10:20:00|447.94|447.79|447.94|447.74|448.09|447.89|447.84|447.69|46
1759314300000|2025-10-01 10:25:00|447.89|447.79|447.84|447.64|447.89|447.79|447.84|447.64|9
1759314600000|2025-10-01 10:30:00|447.89|447.69|447.79|447.64|447.89|447.74|447.79|447.59|42
1759314900000|2025-10-01 10:35:00|447.84|447.69|447.89|447.74|447.94|447.79|447.79|447.64|23
1759315200000|2025-10-01 10:40:00|447.84|447.69|447.74|447.59|447.89|447.69|447.74|447.59|40
1759315500000|2025-10-01 10:45:00|447.79|447.64|447.84|447.69|447.89|447.69|447.79|447.64|21
1759315800000|2025-10-01 10:50:00|447.79|447.64|448.04|447.89|448.04|447.89|447.79|447.59|47
1759316100000|2025-10-01 10:55:00|448.09|447.94|448.04|447.89|448.14|447.94|447.99|447.79|94
1759316400000|2025-10-01 11:00:00|448.09|447.94|448.14|447.99|448.19|448.04|448.04|447.89|59
1759316700000|2025-10-01 11:05:00|448.19|448.04|448.14|447.99|448.24|448.09|448.14|447.99|35
1759317000000|2025-10-01 11:10:00|448.09|447.94|448.39|448.24|448.39|448.24|448.09|447.94|89
1759317300000|2025-10-01 11:15:00|448.44|448.19|448.34|448.19|448.44|448.24|448.29|448.14|21
1759317600000|2025-10-01 11:20:00|448.29|448.14|448.39|448.24|448.39|448.24|448.24|448.09|49
1759317900000|2025-10-01 11:25:00|448.44|448.29|448.64|448.49|448.69|448.54|448.39|448.24|129
1759318200000|2025-10-01 11:30:00|448.69|448.54|448.39|448.24|448.69|448.54|448.39|448.24|86
1759318500000|2025-10-01 11:35:00|448.44|448.29|448.29|448.14|448.44|448.29|448.19|448.04|34
1759318800000|2025-10-01 11:40:00|448.34|448.19|448.29|448.14|448.49|448.29|448.19|448.04|54
1759319100000|2025-10-01 11:45:00|448.34|448.09|448.09|447.94|448.39|448.19|448.04|447.89|234
1759319400000|2025-10-01 11:50:00|448.14|447.99|448.24|448.09|448.24|448.09|448.09|447.94|38
1759319700000|2025-10-01 11:55:00|448.19|448.04|448.34|448.19|448.44|448.24|448.19|448.04|13
1759320000000|2025-10-01 12:00:00|448.39|448.24|448.34|448.19|448.44|448.24|448.34|448.19|8
1759320300000|2025-10-01 12:05:00|448.29|448.14|448.39|448.24|448.39|448.24|448.19|448.04|46
1759320600000|2025-10-01 12:10:00|448.44|448.29|448.44|448.29|448.54|448.39|448.39|448.24|64
1759320900000|2025-10-01 12:15:00|448.39|448.24|448.34|448.09|448.59|448.39|448.24|448.04|46
1759321200000|2025-10-01 12:20:00|448.29|448.14|448.24|448.09|448.39|448.19|448.19|448.04|119
1759321500000|2025-10-01 12:25:00|448.29|448.14|448.19|448.04|448.29|448.14|448.14|447.99|26
1759321800000|2025-10-01 12:30:00|448.24|448.09|448.24|448.09|448.34|448.14|448.19|448.09|37
1759322100000|2025-10-01 12:35:00|448.29|448.14|448.49|448.34|448.49|448.34|448.24|448.09|65
1759322400000|2025-10-01 12:40:00|448.54|448.39|448.39|448.24|448.54|448.39|448.39|448.24|24
1759322700000|2025-10-01 12:45:00|448.34|448.19|448.49|448.34|448.54|448.34|448.34|448.19|52
1759323000000|2025-10-01 12:50:00|448.44|448.29|448.39|448.24|448.49|448.34|448.39|448.24|26
1759323300000|2025-10-01 12:55:00|448.29|448.19|448.44|448.29|448.49|448.29|448.29|448.14|37
1759323600000|2025-10-01 13:00:00|448.49|448.34|448.59|448.44|448.64|448.44|448.49|448.34|36
1759323900000|2025-10-01 13:05:00|448.64|448.49|448.54|448.34|448.69|448.54|448.44|448.29|129
1759324200000|2025-10-01 13:10:00|448.49|448.39|448.54|448.39|448.59|448.44|448.49|448.34|35
1759324500000|2025-10-01 13:15:00|448.59|448.44|448.54|448.34|448.69|448.49|448.54|448.34|27
1759324800000|2025-10-01 13:20:00|448.49|448.39|448.59|448.44|448.64|448.44|448.34|448.14|50
1759325100000|2025-10-01 13:25:00|448.64|448.49|448.49|448.34|448.74|448.54|448.49|448.34|34
1759325400000|2025-10-01 13:30:00|448.54|448.39|448.34|448.19|448.89|448.74|448.19|447.99|512
1759325700000|2025-10-01 13:35:00|448.29|448.14|448.94|448.79|448.94|448.79|448.04|447.89|84
1759326000000|2025-10-01 13:40:00|448.99|448.74|449.39|449.19|449.39|449.19|448.84|448.64|78
1759326300000|2025-10-01 13:45:00|449.34|449.14|449.69|449.49|450.24|450.09|449.24|449.04|444
1759326600000|2025-10-01 13:50:00|449.64|449.39|450.24|450.04|450.54|450.39|449.59|449.39|166
1759326900000|2025-10-01 13:55:00|450.29|450.09|450.69|450.39|450.69|450.49|450.24|450.09|97
1759327200000|2025-10-01 14:00:00|450.74|450.44|450.89|450.69|451.04|450.84|450.64|450.39|88
1759327500000|2025-10-01 14:05:00|450.94|450.74|451.44|451.19|451.44|451.24|450.84|450.64|110
1759327800000|2025-10-01 14:10:00|451.49|451.24|451.29|451.04|451.49|451.34|451.14|450.94|84
1759328100000|2025-10-01 14:15:00|451.34|451.09|450.99|450.84|451.34|451.14|450.99|450.79|56
1759328400000|2025-10-01 14:20:00|450.94|450.79|450.94|450.74|451.09|450.84|450.84|450.64|55
1759328700000|2025-10-01 14:25:00|450.89|450.69|451.14|450.94|451.49|451.29|450.84|450.69|65
1759329000000|2025-10-01 14:30:00|451.09|450.89|450.69|450.54|451.09|450.89|450.64|450.49|43
1759329300000|2025-10-01 14:35:00|450.64|450.49|450.59|450.44|450.84|450.64|450.54|450.39|37
1759329600000|2025-10-01 14:40:00|450.64|450.39|450.29|450.09|450.64|450.39|450.24|450.04|155
1759329900000|2025-10-01 14:45:00|450.24|450.04|450.14|449.99|450.34|450.14|450.04|449.89|42
1759330200000|2025-10-01 14:50:00|450.19|450.04|450.09|449.89|450.34|450.19|450.04|449.89|89
1759330500000|2025-10-01 14:55:00|450.04|449.84|450.29|450.09|450.34|450.14|449.99|449.84|75
1759330800000|2025-10-01 15:00:00|450.24|450.14|449.99|449.79|450.39|450.24|449.94|449.79|33
1759331100000|2025-10-01 15:05:00|450.04|449.84|450.09|449.89|450.29|450.09|450.04|449.84|29
1759331400000|2025-10-01 15:10:00|450.04|449.94|449.94|449.79|450.09|449.94|449.74|449.59|40
1759331700000|2025-10-01 15:15:00|449.99|449.84|449.99|449.84|450.19|449.99|449.99|449.79|19
1759332000000|2025-10-01 15:20:00|450.04|449.89|450.14|449.94|450.24|449.99|450.04|449.84|30
1759332300000|2025-10-01 15:25:00|450.09|449.89|450.24|450.04|450.39|450.19|449.99|449.84|88
1759332600000|2025-10-01 15:30:00|450.19|450.09|450.24|450.04|450.24|450.09|450.09|449.94|38
1759332900000|2025-10-01 15:35:00|450.19|449.99|450.29|450.09|450.44|450.24|450.14|449.94|17
1759333200000|2025-10-01 15:40:00|450.14|449.99|450.24|450.09|450.29|450.09|450.04|449.84|56
1759333500000|2025-10-01 15:45:00|450.29|450.04|450.24|450.04|450.29|450.14|450.14|449.94|38
1759333800000|2025-10-01 15:50:00|450.29|449.99|450.24|450.04|450.29|450.04|450.14|449.94|33
1759334100000|2025-10-01 15:55:00|450.19|449.99|450.04|449.89|450.29|450.09|450.04|449.89|12
1759334400000|2025-10-01 16:00:00|450.09|449.94|450.09|449.89|450.19|449.99|450.04|449.84|44
1759334700000|2025-10-01 16:05:00|450.14|449.94|450.24|449.99|450.24|450.04|450.09|449.89|16
1759335000000|2025-10-01 16:10:00|450.19|450.04|450.19|449.99|450.19|450.04|450.09|449.84|22
1759335300000|2025-10-01 16:15:00|450.14|449.94|450.09|449.89|450.19|449.99|450.09|449.89|19
1759335600000|2025-10-01 16:20:00|450.04|449.94|450.04|449.84|450.09|449.94|449.99|449.84|7
1759335900000|2025-10-01 16:25:00|450.09|449.89|450.14|449.99|450.19|449.99|450.04|449.89|15
1759336200000|2025-10-01 16:30:00|450.09|449.94|450.19|450.04|450.29|450.14|450.09|449.94|25
1759336500000|2025-10-01 16:35:00|450.14|449.99|450.04|449.84|450.14|449.99|449.94|449.79|51
1759336800000|2025-10-01 16:40:00|449.99|449.89|449.94|449.79|450.04|449.89|449.94|449.79|27
1759337100000|2025-10-01 16:45:00|449.99|449.74|449.89|449.74|449.99|449.79|449.84|449.64|37
1759337400000|2025-10-01 16:50:00|449.84|449.69|449.94|449.79|449.99|449.79|449.84|449.64|26
1759337700000|2025-10-01 16:55:00|449.89|449.74|450.04|449.84|450.14|449.94|449.84|449.64|48
1759338000000|2025-10-01 17:00:00|450.09|449.89|450.14|449.94|450.14|449.94|449.84|449.64|23
1759338300000|2025-10-01 17:05:00|450.09|449.89|450.14|449.99|450.19|449.99|450.04|449.84|24
1759338600000|2025-10-01 17:10:00|450.19|450.04|450.14|449.94|450.24|450.09|450.09|449.94|18
1759338900000|2025-10-01 17:15:00|450.09|449.99|450.24|450.04|450.24|450.09|450.09|449.89|11
1759339200000|2025-10-01 17:20:00|450.19|449.99|450.24|450.04|450.24|450.04|450.14|449.99|14
1759339500000|2025-10-01 17:25:00|450.19|450.09|450.19|449.99|450.29|450.14|450.14|449.94|22
1759339800000|2025-10-01 17:30:00|450.24|450.04|449.99|449.79|450.24|450.04|449.99|449.79|26
1759340100000|2025-10-01 17:35:00|449.94|449.84|449.74|449.59|449.99|449.84|449.74|449.59|39
1759340400000|2025-10-01 17:40:00|449.79|449.64|449.84|449.64|449.89|449.69|449.74|449.54|41
1759340700000|2025-10-01 17:45:00|449.79|449.59|449.79|449.59|449.84|449.64|449.59|449.44|61
1759341000000|2025-10-01 17:50:00|449.74|449.64|449.84|449.64|449.84|449.69|449.74|449.59|14
1759341300000|2025-10-01 17:55:00|449.79|449.69|449.94|449.79|449.99|449.84|449.79|449.64|17
1759341600000|2025-10-01 18:00:00|449.99|449.84|450.04|449.84|450.09|449.94|449.84|449.69|61
1759341900000|2025-10-01 18:05:00|450.09|449.94|450.09|449.89|450.14|449.94|449.99|449.84|30
1759342200000|2025-10-01 18:10:00|450.04|449.94|450.44|450.29|450.49|450.29|450.04|449.94|31
1759342500000|2025-10-01 18:15:00|450.49|450.24|450.64|450.44|450.64|450.44|450.39|450.19|15
1759342800000|2025-10-01 18:20:00|450.59|450.39|450.69|450.49|450.74|450.59|450.54|450.34|28
1759343100000|2025-10-01 18:25:00|450.74|450.54|450.74|450.59|450.79|450.64|450.69|450.54|16
1759343400000|2025-10-01 18:30:00|450.79|450.64|450.89|450.74|450.94|450.74|450.79|450.64|22
1759343700000|2025-10-01 18:35:00|450.84|450.69|450.69|450.49|450.84|450.74|450.64|450.49|25
1759344000000|2025-10-01 18:40:00|450.74|450.54|450.84|450.64|450.84|450.69|450.74|450.54|11
1759344300000|2025-10-01 18:45:00|450.89|450.69|450.94|450.74|450.99|450.79|450.84|450.64|8
1759344600000|2025-10-01 18:50:00|450.89|450.69|450.84|450.64|450.94|450.74|450.74|450.59|15
1759344900000|2025-10-01 18:55:00|450.74|450.59|450.64|450.44|450.74|450.59|450.54|450.39|17
1759345200000|2025-10-01 19:00:00|450.69|450.49|450.79|450.64|450.79|450.64|450.59|450.49|15
1759345500000|2025-10-01 19:05:00|450.84|450.69|450.84|450.64|450.89|450.74|450.69|450.54|30
1759345800000|2025-10-01 19:10:00|450.79|450.69|450.79|450.64|450.89|450.69|450.69|450.49|9
1759346100000|2025-10-01 19:15:00|450.84|450.69|450.79|450.64|450.89|450.74|450.79|450.59|14
1759346400000|2025-10-01 19:20:00|450.84|450.69|450.54|450.34|450.84|450.69|450.54|450.34|22
1759346700000|2025-10-01 19:25:00|450.49|450.29|450.64|450.44|450.64|450.49|450.34|450.19|13
1759347000000|2025-10-01 19:30:00|450.59|450.49|450.84|450.64|450.84|450.64|450.54|450.34|15
1759347300000|2025-10-01 19:35:00|450.79|450.59|450.84|450.69|450.99|450.79|450.74|450.54|23
1759347600000|2025-10-01 19:40:00|450.79|450.64|450.59|450.44|450.84|450.69|450.59|450.39|11
1759347900000|2025-10-01 19:45:00|450.54|450.39|450.59|450.44|450.64|450.44|450.44|450.24|56
1759348200000|2025-10-01 19:50:00|450.64|450.39|450.59|450.39|450.64|450.49|450.49|450.34|67
1759348500000|2025-10-01 19:55:00|450.54|450.44|450.44|450.24|450.59|450.44|450.39|450.19|116
1759348800000|2025-10-01 20:00:00|450.39|450.29|450.34|450.14|450.44|450.29|450.29|450.09|6
1759349100000|2025-10-01 20:05:00|450.39|450.19|450.34|450.14|450.39|450.19|450.34|450.14|0
1759349400000|2025-10-01 20:10:00|450.39|450.19|450.39|450.14|450.39|450.19|450.34|450.14|1
1759349700000|2025-10-01 20:15:00|450.34|450.19|450.34|450.09|450.34|450.19|450.34|450.09|1
1759350000000|2025-10-01 20:20:00|450.29|450.14|450.29|450.09|450.29|450.14|450.29|450.09|1
1759350300000|2025-10-01 20:25:00||450.04||450.04||450.09||450.04|0
1759350600000|2025-10-01 20:30:00||450.09||450.09||450.09||450.04|0
1759350900000|2025-10-01 20:35:00||450.14||450.14||450.14||450.09|0
1759351200000|2025-10-01 20:40:00|450.24|450.09|450.24|449.99|450.24|450.09|450.24|449.99|0
1759351500000|2025-10-01 20:45:00||450.04||449.99||450.04||449.99|1
1759351800000|2025-10-01 20:50:00|450.19|449.94|450.19|449.89|450.19|449.94|450.19|449.89|0
1759352100000|2025-10-01 20:55:00|450.24|449.84|450.24|449.84|450.24|449.84|450.24|449.84|6
1759352400000|2025-10-01 21:00:00|450.44|449.79|451.04|449.39|451.04|449.79|450.44|449.39|0
1759353000000|2025-10-01 21:10:00|450.99|449.4|450.55|449.95|451|449.95|450.45|449.4|0
1759353300000|2025-10-01 21:15:00|450.45|449.85|450.55|449.95|450.55|449.95|450.45|449.85|0
1759354200000|2025-10-01 21:30:00|450.45|449.85|450.45|449.85|450.45|449.85|450.45|449.85|0
1759356000000|2025-10-01 22:00:00|450.55|449.95|450.65|450.05|450.65|450.05|450.45|449.85|0
1759356300000|2025-10-01 22:05:00|450.55|449.95|450.65|450.05|450.65|450.05|450.55|449.95|0
1759356900000|2025-10-01 22:15:00|450.55|449.95|450.55|449.95|450.65|450.05|450.55|449.95|0
1759357200000|2025-10-01 22:20:00|450.65|450.05|450.65|450.05|450.65|450.05|450.65|450.05|0
1759358100000|2025-10-01 22:35:00|450.55|449.95|450.65|450.05|450.65|450.05|450.55|449.95|0
1759358700000|2025-10-01 22:45:00|450.75|450.15|450.65|450.05|450.75|450.15|450.65|450.05|0
1759359000000|2025-10-01 22:50:00|450.55|449.95|450.55|449.95|450.55|449.95|450.55|449.95|0
1759359300000|2025-10-01 22:55:00|450.65|450.05|450.55|449.95|450.65|450.05|450.55|449.95|0
1759359600000|2025-10-01 23:00:00|450.65|450.05|450.55|449.95|450.65|450.05|450.55|449.95|0
1759360200000|2025-10-01 23:10:00|450.65|450.05|450.55|449.95|450.65|450.05|450.55|449.95|0
1759360500000|2025-10-01 23:15:00|450.65|450.05|450.65|450.05|450.75|450.15|450.65|450.05|0
1759360800000|2025-10-01 23:20:00|450.75|450.15|450.75|450.15|450.75|450.15|450.75|450.15|0
1759361100000|2025-10-01 23:25:00|450.65|450.05|450.65|450.05|450.75|450.15|450.65|450.05|0
1759361400000|2025-10-01 23:30:00|450.55|449.95|450.55|449.95|450.55|449.95|450.55|449.95|0
1759361700000|2025-10-01 23:35:00|450.45|449.85|450.55|449.95|450.55|449.95|450.45|449.85|0
1759362000000|2025-10-01 23:40:00|450.65|450.05|450.65|450.05|450.65|450.05|450.55|449.95|0
1759362300000|2025-10-01 23:45:00|450.55|449.95|450.55|449.95|450.65|450.05|450.55|449.95|0
1759362600000|2025-10-01 23:50:00|450.65|450.05|450.65|450.05|450.65|450.05|450.55|449.95|0
1759363200000|2025-10-02 00:00:00|450.75|450.15|450.65|450.05|450.75|450.15|450.65|450.05|0
1759363500000|2025-10-02 00:05:00|450.75|450.15|450.65|450.05|450.75|450.15|450.65|450.05|0
1759363800000|2025-10-02 00:10:00|450.75|450.15|450.75|450.15|450.75|450.15|450.65|450.05|0
1759364100000|2025-10-02 00:15:00|450.65|450.05|450.75|450.15|450.75|450.15|450.65|450.05|0
1759364400000|2025-10-02 00:20:00|450.65|450.05|450.85|450.25|450.85|450.25|450.65|450.05|0
1759364700000|2025-10-02 00:25:00|450.75|450.15|450.85|450.25|450.85|450.25|450.75|450.15|0
1759365000000|2025-10-02 00:30:00|451.3|450.75|448.5|448.3|451.3|450.85|448.4|448.2|686
1759365300000|2025-10-02 00:35:00|448.45|448.35|449.75|449.55|450.05|449.85|448.45|448.25|487
1759365600000|2025-10-02 00:40:00|449.8|449.6|449.6|449.4|450.05|449.85|449.5|449.35|103
1759365900000|2025-10-02 00:45:00|449.55|449.45|449.65|449.5|449.7|449.55|449.35|449.2|86
1759366200000|2025-10-02 00:50:00|449.7|449.55|450.05|449.9|450.15|450|449.7|449.55|106
1759366500000|2025-10-02 00:55:00|450.1|449.95|450.4|450.25|450.4|450.25|449.9|449.75|118
1759366800000|2025-10-02 01:00:00|450.25|450.1|449.2|449|450.25|450.1|448.9|448.7|1019
1759367100000|2025-10-02 01:05:00|449.25|449.05|450.25|450.05|450.35|450.2|449.1|448.9|279
1759367400000|2025-10-02 01:10:00|450.3|450.1|451|450.85|451.15|450.95|450.25|450.1|328
1759367700000|2025-10-02 01:15:00|450.95|450.8|451.9|451.75|451.95|451.8|450.85|450.7|479
1759368000000|2025-10-02 01:20:00|451.95|451.7|452.5|452.3|452.6|452.45|451.9|451.7|384
1759368300000|2025-10-02 01:25:00|452.55|452.35|452.7|452.5|452.9|452.7|452.45|452.3|246
1759368600000|2025-10-02 01:30:00|452.65|452.45|452.4|452.25|452.7|452.5|452.2|452.05|245
1759368900000|2025-10-02 01:35:00|452.45|452.3|452.15|452|452.55|452.4|452.15|451.95|245
1759369200000|2025-10-02 01:40:00|452.25|451.95|452.65|452.45|452.65|452.45|452.15|451.95|188
1759369500000|2025-10-02 01:45:00|452.6|452.4|452.55|452.35|452.75|452.6|452.4|452.25|168
1759369800000|2025-10-02 01:50:00|452.5|452.4|452.5|452.3|452.65|452.5|452.4|452.2|138
1759370100000|2025-10-02 01:55:00|452.6|452.35|452.6|452.45|452.65|452.5|452.45|452.25|82
1759370400000|2025-10-02 02:00:00|452.7|452.5|452.7|452.5|452.8|452.6|452.6|452.45|128
1759370700000|2025-10-02 02:05:00|452.65|452.55|452.65|452.5|452.75|452.55|452.6|452.45|96
1759371000000|2025-10-02 02:10:00|452.6|452.45|452.7|452.55|452.8|452.6|452.6|452.4|157
1759371300000|2025-10-02 02:15:00|452.65|452.5|452.55|452.4|452.65|452.55|452.4|452.2|157
1759371600000|2025-10-02 02:20:00|452.5|452.35|453|452.8|453|452.85|452.5|452.35|119
1759371900000|2025-10-02 02:25:00|452.95|452.75|452.95|452.8|453.15|453|452.9|452.75|99
1759372200000|2025-10-02 02:30:00|453|452.85|452.75|452.6|453|452.85|452.75|452.55|118
1759372500000|2025-10-02 02:35:00|452.7|452.55|452.75|452.55|452.75|452.6|452.6|452.45|147
1759372800000|2025-10-02 02:40:00|452.7|452.6|452.6|452.45|452.8|452.65|452.5|452.35|112
1759373100000|2025-10-02 02:45:00|452.55|452.4|452.8|452.65|452.8|452.65|452.5|452.35|101
1759373400000|2025-10-02 02:50:00|452.85|452.7|452.95|452.8|452.95|452.8|452.8|452.65|53
1759373700000|2025-10-02 02:55:00|453|452.85|452.95|452.8|453.05|452.9|452.9|452.75|49
1759374000000|2025-10-02 03:00:00|453.05|452.85|453.05|452.9|453.15|453|452.95|452.8|93
1759374300000|2025-10-02 03:05:00|453.1|452.85|453.05|452.85|453.1|452.85|452.95|452.8|88
1759374600000|2025-10-02 03:10:00|453.1|452.9|453.25|453.1|453.3|453.1|453.05|452.9|103
1759374900000|2025-10-02 03:15:00|453.2|453.05|453.45|453.3|453.45|453.3|453.2|453.05|75
1759375200000|2025-10-02 03:20:00|453.4|453.25|453.05|452.9|453.45|453.25|453.05|452.85|130
1759375500000|2025-10-02 03:25:00|453|452.85|452.85|452.7|453.05|452.9|452.8|452.65|81
1759375800000|2025-10-02 03:30:00|452.8|452.65|453.1|452.95|453.15|453|452.7|452.55|125
1759376100000|2025-10-02 03:35:00|453.15|453|453.4|453.25|453.45|453.3|453.15|453|96
1759376400000|2025-10-02 03:40:00|453.35|453.2|453.55|453.4|453.55|453.4|453.25|453.1|106
1759376700000|2025-10-02 03:45:00|453.6|453.45|454.05|453.9|454.1|453.9|453.55|453.4|151
1759377000000|2025-10-02 03:50:00|454.1|453.85|454.25|454.05|454.3|454.15|454.1|453.85|118
1759377300000|2025-10-02 03:55:00|454.2|454|454.4|454.25|454.4|454.25|454.15|454|94
1759377600000|2025-10-02 04:00:00|454.45|454.2|454.5|454.35|454.6|454.45|454.35|454.2|79
1759377900000|2025-10-02 04:05:00|454.45|454.3|454.55|454.4|454.6|454.45|454.45|454.3|51
1759378200000|2025-10-02 04:10:00|454.5|454.35|454.65|454.5|454.65|454.5|454.45|454.3|70
1759378500000|2025-10-02 04:15:00|454.7|454.45|455.25|455.1|455.4|455.25|454.7|454.45|475
1759378800000|2025-10-02 04:20:00|455.3|455.05|454.95|454.75|455.4|455.2|454.8|454.65|325
1759379100000|2025-10-02 04:25:00|454.9|454.8|455.05|454.9|455.2|455|454.8|454.65|135
1759379400000|2025-10-02 04:30:00|455|454.85|455|454.85|455.1|454.95|455|454.85|68
1759379700000|2025-10-02 04:35:00|455.05|454.9|455|454.85|455.2|455.05|455|454.85|92
1759380000000|2025-10-02 04:40:00|455.05|454.9|454.9|454.75|455.05|454.9|454.9|454.75|55
1759380300000|2025-10-02 04:45:00|454.85|454.7|454.85|454.7|454.95|454.8|454.85|454.7|59
1759380600000|2025-10-02 04:50:00|454.8|454.65|454.8|454.65|454.85|454.7|454.7|454.55|72
1759380900000|2025-10-02 04:55:00|454.85|454.7|454.85|454.7|454.85|454.7|454.75|454.6|71
1759381200000|2025-10-02 05:00:00|454.8|454.65|454.95|454.8|455|454.85|454.8|454.65|242
1759381500000|2025-10-02 05:05:00|454.9|454.75|455.35|455.2|455.4|455.25|454.85|454.7|220
1759381800000|2025-10-02 05:10:00|455.4|455.25|455.2|455|455.6|455.45|455.15|455|142
1759382100000|2025-10-02 05:15:00|455.3|455.05|455.2|455.05|455.35|455.2|455.05|454.85|135
1759382400000|2025-10-02 05:20:00|455.15|455|454.95|454.75|455.25|455.1|454.9|454.75|88
1759382700000|2025-10-02 05:25:00|454.9|454.7|454.9|454.75|455|454.8|454.8|454.6|119
1759383000000|2025-10-02 05:30:00|454.95|454.8|454.9|454.75|455.05|454.85|454.85|454.7|77
1759383300000|2025-10-02 05:35:00|454.95|454.8|454.9|454.7|455.05|454.9|454.9|454.7|79
1759383600000|2025-10-02 05:40:00|454.85|454.75|455|454.8|455.05|454.9|454.85|454.75|86
1759383900000|2025-10-02 05:45:00|454.95|454.85|454.95|454.75|455.1|454.95|454.95|454.75|123
1759384200000|2025-10-02 05:50:00|455|454.8|455.15|455|455.15|455|455|454.75|62
1759384500000|2025-10-02 05:55:00|455.1|454.95|455.25|455.1|455.35|455.15|455|454.85|93
1759384800000|2025-10-02 06:00:00|455.3|455.15|455.2|455.05|455.55|455.4|455.2|455.05|211
1759385100000|2025-10-02 06:05:00|455.25|455.1|455.25|455.1|455.3|455.15|455.15|455|96
1759385400000|2025-10-02 06:10:00|455.2|455.05|455.15|455|455.2|455.05|455.1|454.9|103
1759385700000|2025-10-02 06:15:00|455.1|454.95|454.95|454.8|455.15|455|454.8|454.65|132
1759386000000|2025-10-02 06:20:00|454.9|454.75|455.05|454.9|455.1|454.95|454.9|454.75|111
1759386300000|2025-10-02 06:25:00|455.1|454.95|455.15|455|455.15|455|454.95|454.8|122
1759386600000|2025-10-02 06:30:00|455.2|455.05|455.5|455.35|455.5|455.35|455.2|455.05|145
1759386900000|2025-10-02 06:35:00|455.55|455.4|455.35|455.2|455.6|455.45|455.35|455.2|133
1759387200000|2025-10-02 06:40:00|455.3|455.15|455.5|455.35|455.5|455.35|455.25|455.05|99
1759387500000|2025-10-02 06:45:00|455.45|455.3|455.35|455.2|455.5|455.3|455.25|455.1|147
1759387800000|2025-10-02 06:50:00|455.4|455.25|455.35|455.2|455.45|455.25|455.25|455.1|82
1759388100000|2025-10-02 06:55:00|455.4|455.25|455.4|455.2|455.5|455.35|455.25|455.1|130
1759388400000|2025-10-02 07:00:00|455.35|455.15|455.45|455.3|455.65|455.5|455.25|455.1|183
1759388700000|2025-10-02 07:05:00|455.5|455.25|455.45|455.3|455.55|455.4|455.35|455.2|134
1759389000000|2025-10-02 07:10:00|455.5|455.35|455.5|455.35|455.6|455.45|455.45|455.3|97
1759389300000|2025-10-02 07:15:00|455.45|455.3|455.25|455.1|455.5|455.35|455.25|455.1|108
1759389600000|2025-10-02 07:20:00|455.2|455.05|455.2|455|455.3|455.1|455.05|454.9|166
1759389900000|2025-10-02 07:25:00|455.15|455.05|455.1|454.95|455.15|455.05|455.05|454.85|102
1759390200000|2025-10-02 07:30:00|455.15|455|455.25|455.1|455.35|455.15|455.15|455|149
1759390500000|2025-10-02 07:35:00|455.3|455.15|455.35|455.2|455.5|455.35|455.3|455.15|151
1759390800000|2025-10-02 07:40:00|455.3|455.15|455.4|455.2|455.5|455.35|455.3|455.15|121
1759391100000|2025-10-02 07:45:00|455.35|455.25|454.95|454.8|455.35|455.25|454.9|454.75|222
1759391400000|2025-10-02 07:50:00|454.9|454.75|454.85|454.7|454.95|454.8|454.8|454.65|98
1759391700000|2025-10-02 07:55:00|454.9|454.75|454.7|454.55|454.95|454.8|454.7|454.55|182
1759392000000|2025-10-02 08:00:00|454.65|454.5|454.65|454.5|454.8|454.65|454.6|454.45|197
1759392300000|2025-10-02 08:05:00|454.7|454.45|454.7|454.55|454.8|454.65|454.55|454.4|206
1759392600000|2025-10-02 08:10:00|454.65|454.5|454.6|454.45|454.65|454.5|454.45|454.3|123
1759392900000|2025-10-02 08:15:00|454.65|454.5|454.6|454.45|454.7|454.55|454.55|454.4|89
1759393200000|2025-10-02 08:20:00|454.65|454.5|454.85|454.7|454.85|454.7|454.6|454.5|147
1759393500000|2025-10-02 08:25:00|454.9|454.75|454.55|454.4|454.9|454.75|454.55|454.4|140
1759393800000|2025-10-02 08:30:00|454.6|454.45|454.9|454.75|454.95|454.8|454.55|454.45|183
1759394100000|2025-10-02 08:35:00|454.85|454.7|455|454.85|455.05|454.9|454.8|454.65|198
1759394400000|2025-10-02 08:40:00|454.95|454.8|455.1|454.95|455.15|454.95|454.95|454.8|104
1759394700000|2025-10-02 08:45:00|455.15|455|455.35|455.2|455.4|455.2|455.1|455|379
1759395000000|2025-10-02 08:50:00|455.4|455.25|455.55|455.35|455.6|455.4|455.4|455.25|282
1759395300000|2025-10-02 08:55:00|455.5|455.4|455.75|455.6|455.75|455.6|455.5|455.35|349
1759395600000|2025-10-02 09:00:00|455.7|455.55|455.9|455.7|455.9|455.75|455.55|455.35|573
1759395900000|2025-10-02 09:05:00|455.85|455.65|455.8|455.65|456.05|455.9|455.7|455.55|286
1759396200000|2025-10-02 09:10:00|455.85|455.7|456.1|455.9|456.15|456|455.8|455.65|208
1759396500000|2025-10-02 09:15:00|456.05|455.8|456.1|455.95|456.15|456|455.9|455.7|276
1759396800000|2025-10-02 09:20:00|456.35|455.75|456.25|455.65|456.45|455.85|456.25|455.65|0
1759397100000|2025-10-02 09:25:00|456.35|455.75|456.15|455.55|456.35|455.75|456.15|455.55|20
1759397400000|2025-10-02 09:30:00|456.05|455.45|456.05|455.45|456.15|455.55|456.05|455.45|0
1759397700000|2025-10-02 09:35:00|456.15|455.55|456.05|455.45|456.15|455.55|455.95|455.35|38
1759398000000|2025-10-02 09:40:00|455.95|455.35|456.15|455.55|456.15|455.55|455.95|455.35|11
1759398300000|2025-10-02 09:45:00|||||||||15
1759398600000|2025-10-02 09:50:00|456.05|455.85|456.1|455.9|456.1|455.95|456.05|455.85|9
1759398900000|2025-10-02 09:55:00|456.15|455.95|456.15|455.95|456.2|456|456.1|455.9|9
1759399200000|2025-10-02 10:00:00|456.2|456|456.1|455.9|456.45|456.3|456|455.85|69
1759399500000|2025-10-02 10:05:00|456.05||456.1||456.1||456.05||5
1759399800000|2025-10-02 10:10:00|456.05|455.85|455.95|455.75|456.1|455.95|455.9|455.7|31
1759400100000|2025-10-02 10:15:00|455.9|455.7|456|455.85|456.05|455.85|455.85|455.7|17
1759400400000|2025-10-02 10:20:00|455.95|455.75|456.05|455.85|456.1|455.9|455.95|455.75|16
1759400700000|2025-10-02 10:25:00|456|455.8|456|455.8|456.05|455.9|456|455.8|11
1759401000000|2025-10-02 10:30:00|455.95|455.85|455.85|455.7|455.95|455.85|455.85|455.65|16
1759401300000|2025-10-02 10:35:00|455.9|455.75|456.05|455.9|456.05|455.9|455.9|455.75|19
1759401600000|2025-10-02 10:40:00|456|455.85|455.95|455.75|456|455.85|455.95|455.75|3
1759401900000|2025-10-02 10:45:00|456||455.95||456||455.95||5
1759402200000|2025-10-02 10:50:00|456|455.8|455.95|455.75|456.1|455.9|455.95|455.75|16
1759402500000|2025-10-02 10:55:00|455.9|455.8|456|455.85|456|455.85|455.9|455.8|7
1759402800000|2025-10-02 11:00:00|455.95|455.8|455.9|455.75|455.95|455.8|455.9|455.75|9
1759403100000|2025-10-02 11:05:00|455.85|455.7|455.9|455.7|455.9|455.7|455.75|455.6|23
1759403400000|2025-10-02 11:10:00|455.95|455.75|456.35|456.15|456.45|456.2|455.85|455.7|128
1759403700000|2025-10-02 11:15:00|456.4|456.3|456.2|456.05|456.55|456.3|456.1|455.95|36
1759404000000|2025-10-02 11:20:00|456.25|456|456.35|456.15|456.35|456.15|456.25|456|5
1759404300000|2025-10-02 11:25:00|456.4|456.2|456.4|456.15|456.5|456.3|456.4|456.15|22
1759404600000|2025-10-02 11:30:00|456.35|456.2|456.4|456.2|456.4|456.25|456.35|456.15|10
1759404900000|2025-10-02 11:35:00|456.35|456.15|456.4|456.2|456.4|456.25|456.25|456.1|12
1759405200000|2025-10-02 11:40:00|456.35|456.15|456.35|456.15|456.4|456.25|456.35|456.1|4
1759405500000|2025-10-02 11:45:00|456.4|456.1|456.4|456.15|456.5|456.3|456.4|456.1|15
1759405800000|2025-10-02 11:50:00|456.35|456.2|456.5|456.3|456.55|456.4|456.35|456.2|21
1759406100000|2025-10-02 11:55:00|456.45|456.25|456.3|456.1|456.5|456.25|456.3|456.1|18
1759406400000|2025-10-02 12:00:00|456.25|456.05|456.35|456.15|456.35|456.15|456.15|455.95|37
1759406700000|2025-10-02 12:05:00|456.4|456.2|456.5|456.25|456.55|456.35|456.35|456.15|65
1759407000000|2025-10-02 12:10:00|456.45|456.2|456.5|456.3|456.55|456.3|456.4|456.2|6
1759407300000|2025-10-02 12:15:00|456.55|456.35|456.55|456.35|456.55|456.35|456.5|456.35|8
1759407600000|2025-10-02 12:20:00|456.65|456.4|456.65|456.5|456.7|456.5|456.55|456.35|12
1759407900000|2025-10-02 12:25:00|456.7|456.45|456.65|456.4|456.7|456.5|456.55|456.4|20
1759408200000|2025-10-02 12:30:00|456.6|456.35|456.6|456.4|456.65|456.5|456.55|456.35|5
1759408500000|2025-10-02 12:35:00|456.55|456.35|456.55|456.4|456.55|456.4|456.55|456.35|2
1759408800000|2025-10-02 12:40:00|456.6|456.35|456.4|456.2|456.6|456.45|456.4|456.2|11
1759409100000|2025-10-02 12:45:00|456.35|456.15|456.4|456.25|456.45|456.25|456.25|456.05|11
1759409400000|2025-10-02 12:50:00|456.35|456.2|456.45|456.3|456.5|456.3|456.3|456.15|28
1759409700000|2025-10-02 12:55:00|456.5|456.25|456.4|456.25|456.5|456.3|456.35|456.2|29
1759410000000|2025-10-02 13:00:00|456.45|456.3|456.35|456.2|456.45|456.3|456.25|456.05|28
1759410300000|2025-10-02 13:05:00|456.3|456.15|456.1|455.95|456.3|456.15|456.1|455.95|35
1759410600000|2025-10-02 13:10:00|456.05|455.9|455.95|455.8|456.05|455.9|455.85|455.7|89
1759410900000|2025-10-02 13:15:00|456|455.85|456.2|456|456.4|456.25|456|455.85|103
1759411200000|2025-10-02 13:20:00|456.25|456.05|456.35|456.2|456.45|456.3|456.25|456|56
1759411500000|2025-10-02 13:25:00|456.4|456.25|456.45|456.3|456.65|456.45|456.3|456.15|36
1759411800000|2025-10-02 13:30:00|456.5|456.35|454.6|454.45|456.5|456.35|454.5|454.35|275
1759412100000|2025-10-02 13:35:00|454.55|454.4|453.9|453.6|454.6|454.45|453.85|453.6|146
1759412400000|2025-10-02 13:40:00|453.85|453.55|453.4|453.2|453.95|453.8|453.35|453.15|67
1759412700000|2025-10-02 13:45:00|453.35|453.15|453|452.8|453.85|453.65|452.9|452.7|90
1759413000000|2025-10-02 13:50:00|452.95|452.85|453.5|453.35|453.6|453.4|452.9|452.65|65
1759413300000|2025-10-02 13:55:00|453.55|453.3|453.35|453.2|453.55|453.35|453.2|452.95|41
1759413600000|2025-10-02 14:00:00|453.3|453.1|453.85|453.65|453.9|453.75|453.3|452.95|64
1759413900000|2025-10-02 14:05:00|453.9|453.7|453.75|453.6|454.05|453.85|453.6|453.4|80
1759414200000|2025-10-02 14:10:00|453.8|453.55|453.9|453.75|454|453.8|453.55|453.4|94
1759414500000|2025-10-02 14:15:00|454|453.7|453.9|453.7|454.2|454|453.8|453.65|144
1759414800000|2025-10-02 14:20:00|453.85|453.75|453.75|453.45|453.85|453.75|453.55|453.35|76
1759415100000|2025-10-02 14:25:00|453.8|453.5|453.55|453.4|453.85|453.7|453.55|453.4|30
1759415400000|2025-10-02 14:30:00|453.6|453.45|453.5|453.3|453.8|453.65|453.45|453.25|24
1759415700000|2025-10-02 14:35:00|453.45|453.25|453.2|453|453.5|453.3|453.15|453|52
1759416000000|2025-10-02 14:40:00|453.15|453.05|452.7|452.55|453.2|453.05|452.65|452.5|97
1759416300000|2025-10-02 14:45:00|452.65|452.5|452.4|452.25|452.75|452.55|452.3|452.1|52
1759416600000|2025-10-02 14:50:00|452.35|452.2|452.05|451.85|452.35|452.2|452.05|451.85|74
1759416900000|2025-10-02 14:55:00|452|451.8|452.1|451.95|452.15|451.95|451.9|451.75|42
1759417200000|2025-10-02 15:00:00|452.05|451.9|452.1|451.95|452.35|452.2|452|451.85|36
1759417500000|2025-10-02 15:05:00|452.15|452.05|452.75|452.6|452.75|452.6|452.15|452|48
1759417800000|2025-10-02 15:10:00|452.7|452.55|452.9|452.7|452.95|452.7|452.65|452.5|44
1759418100000|2025-10-02 15:15:00|452.95|452.75|453.1|452.95|453.2|453.05|452.95|452.75|59
1759418400000|2025-10-02 15:20:00|453.05|452.9|453.45|453.25|453.5|453.3|453|452.85|58
1759418700000|2025-10-02 15:25:00|453.4|453.2|453.5|453.3|453.6|453.4|453.3|453.15|21
1759419000000|2025-10-02 15:30:00|453.55|453.25|453.55|453.4|453.55|453.4|453.15|452.95|68
1759419300000|2025-10-02 15:35:00|453.5|453.35|453.6|453.45|453.65|453.45|453.3|453.1|68
1759419600000|2025-10-02 15:40:00|453.65|453.4|453.8|453.65|453.85|453.7|453.6|453.4|12
1759419900000|2025-10-02 15:45:00|453.75|453.6|453.9|453.65|454|453.8|453.7|453.5|31
1759420200000|2025-10-02 15:50:00|453.85|453.7|454.05|453.9|454.05|453.9|453.85|453.7|6
1759420500000|2025-10-02 15:55:00|454.1|453.85|454.3|454.1|454.3|454.15|454|453.85|23
1759420800000|2025-10-02 16:00:00|454.25|454.05|454.25|454.05|454.3|454.1|454.1|453.9|23
1759421100000|2025-10-02 16:05:00|454.2|454|454.25|454.05|454.35|454.2|454.05|453.85|19
1759421400000|2025-10-02 16:10:00|454.2|454|454.3|454.1|454.35|454.15|454.1|453.95|6
1759421700000|2025-10-02 16:15:00|454.35|454.15|454.4|454.2|454.5|454.3|454.3|454.1|33
1759422000000|2025-10-02 16:20:00|454.35|454.25|454.45|454.25|454.45|454.3|454.3|454.15|36
1759422300000|2025-10-02 16:25:00|454.4|454.3|454.45|454.3|454.5|454.35|454.35|454.2|14
1759422600000|2025-10-02 16:30:00|454.4|454.25|454.55|454.4|454.75|454.55|454.4|454.25|51
1759422900000|2025-10-02 16:35:00|454.6|454.45|454.75|454.55|454.75|454.55|454.45|454.25|11
1759423200000|2025-10-02 16:40:00|454.7|454.5|454.65|454.5|454.7|454.5|454.5|454.3|24
1759423500000|2025-10-02 16:45:00|454.7|454.45|454.75|454.55|454.8|454.6|454.65|454.45|17
1759423800000|2025-10-02 16:50:00|454.8|454.6|455.1|454.9|455.1|454.9|454.75|454.6|12
1759424100000|2025-10-02 16:55:00|455.05|454.95|455.1|454.9|455.25|455.1|454.95|454.8|119
1759424400000|2025-10-02 17:00:00|455.05|454.85|455.1|454.9|455.1|454.9|454.9|454.75|19
1759424700000|2025-10-02 17:05:00|455.05|454.85|455.1|454.9|455.25|455.05|455|454.8|8
1759425000000|2025-10-02 17:10:00|455.05|454.95|455.15|454.95|455.15|454.95|455.05|454.85|7
1759425300000|2025-10-02 17:15:00|455.2|455|455.25|455.05|455.25|455.05|455.1|454.95|4
1759425600000|2025-10-02 17:20:00|455.3|455.1|455.35|455.1|455.4|455.2|455.3|455.1|4
1759425900000|2025-10-02 17:25:00|455.3|455.15|455.1|454.9|455.3|455.15|455.1|454.9|2
1759426200000|2025-10-02 17:30:00|455.05|454.85|455.3|455.05|455.3|455.1|455.05|454.85|5
1759426500000|2025-10-02 17:35:00|455.25|455.1|455.15|455|455.3|455.1|455.15|455|1
1759426800000|2025-10-02 17:40:00|455.2|455.05|455.25|455.05|455.35|455.15|455.2|455|7
1759427100000|2025-10-02 17:45:00|455.2|455.1|455.5|455.35|455.5|455.35|455.15|455|10
1759427400000|2025-10-02 17:50:00|455.55|455.3|455.45|455.2|455.55|455.35|455.4|455.2|8
1759427700000|2025-10-02 17:55:00|455.4|455.15|455.5|455.3|455.5|455.3|455.35|455.15|5
1759428000000|2025-10-02 18:00:00|455.45|455.25|455.6|455.45|455.6|455.45|455.45|455.25|22
1759428300000|2025-10-02 18:05:00|455.65|455.4|455.6|455.45|455.7|455.5|455.55|455.35|42
1759428600000|2025-10-02 18:10:00|455.65|455.5|455.7|455.45|455.75|455.55|455.6|455.45|4
1759428900000|2025-10-02 18:15:00|455.75|455.5|455.85|455.65|455.85|455.65|455.65|455.45|7
1759429200000|2025-10-02 18:20:00|455.8|455.7|455.85|455.65|455.85|455.7|455.75|455.55|6
1759429500000|2025-10-02 18:25:00|455.9|455.7|455.8|455.65|455.9|455.7|455.8|455.6|8
1759429800000|2025-10-02 18:30:00|455.85|455.7|455.55|455.35|455.85|455.7|455.5|455.3|114
1759430100000|2025-10-02 18:35:00|455.6|455.3|455.6|455.4|455.65|455.4|455.45|455.3|5
1759430400000|2025-10-02 18:40:00|455.55|455.45|455.7|455.45|455.7|455.45|455.55|455.45|5
1759430700000|2025-10-02 18:45:00|455.65||455.7||455.7||455.65||11
1759431000000|2025-10-02 18:50:00|455.75|455.5|455.7|455.55|455.75|455.55|455.65|455.45|17
1759431300000|2025-10-02 18:55:00|455.65|455.5|455.6|455.45|455.7|455.5|455.6|455.4|23
1759431600000|2025-10-02 19:00:00|455.55|455.4|455.55|455.35|455.55|455.4|455.5|455.3|9
1759431900000|2025-10-02 19:05:00|455.6|455.3|455.55|455.35|455.6|455.35|455.45|455.3|14
1759432200000|2025-10-02 19:10:00|455.5|455.3|455.35|455.2|455.5|455.35|455.35|455.15|19
1759432500000|2025-10-02 19:15:00|455.3|455.15|455.4|455.25|455.45|455.25|455.3|455.1|13
1759432800000|2025-10-02 19:20:00|455.45|455.3|455.6|455.35|455.6|455.35|455.4|455.3|6
1759433100000|2025-10-02 19:25:00|455.65|455.4|455.7|455.45|455.7|455.5|455.6|455.4|6
1759433400000|2025-10-02 19:30:00|455.65|455.4|455.75|455.55|455.75|455.55|455.6|455.4|9
1759433700000|2025-10-02 19:35:00|455.8|455.6|455.75|455.55|455.9|455.7|455.75|455.55|74
1759434000000|2025-10-02 19:40:00|455.7|455.5|455.75|455.6|455.8|455.6|455.6|455.4|44
1759434300000|2025-10-02 19:45:00|455.7|455.55|455.75|455.55|455.75|455.6|455.6|455.45|26
1759434600000|2025-10-02 19:50:00|455.7|455.6|455.8|455.6|455.8|455.65|455.7|455.55|44
1759434900000|2025-10-02 19:55:00|455.75|455.55|455.95|455.75|456|455.85|455.7|455.55|40
1759435200000|2025-10-02 20:00:00|455.9|455.8|455.95|455.75|456|455.8|455.9|455.75|0
1759435500000|2025-10-02 20:05:00|456|455.8|455.95|455.75|456|455.8|455.95|455.75|1
1759435800000|2025-10-02 20:10:00||455.7||455.7||455.7||455.7|0
1759436100000|2025-10-02 20:15:00|455.9|455.75|455.9|455.7|455.9|455.75|455.85|455.7|1
1759436400000|2025-10-02 20:20:00|455.95|455.75|455.9|455.7|456|455.75|455.9|455.7|12
1759437600000|2025-10-02 20:40:00|455.85|455.75|455.85|455.7|455.85|455.75|455.85|455.7|4
1759438200000|2025-10-02 20:50:00|455.95|455.75|455.95|455.75|455.95|455.75|455.95|455.75|2
1759438500000|2025-10-02 20:55:00|456||456.1||456.15||456||6
1759438800000|2025-10-02 21:00:00|456.15|455.7|456.37|455.72|456.37|455.72|456.15|455.7|0
1759439400000|2025-10-02 21:10:00||455.77||455.77||455.77||455.77|0
1759442400000|2025-10-02 22:00:00|456.27|455.67|456.37|455.77|456.37|455.77|456.27|455.67|0
1759443000000|2025-10-02 22:10:00|456.47|455.87|456.47|455.87|456.47|455.87|456.37|455.77|0
1759443300000|2025-10-02 22:15:00|456.37|455.77|456.37|455.77|456.47|455.87|456.37|455.77|0
1759443600000|2025-10-02 22:20:00|456.27|455.67|456.27|455.67|456.27|455.67|456.27|455.67|0
1759444200000|2025-10-02 22:30:00|456.17|455.57|456.17|455.57|456.27|455.67|456.07|455.47|0
1759444500000|2025-10-02 22:35:00|456.07|455.47|456.17|455.57|456.17|455.57|456.07|455.47|0
1759444800000|2025-10-02 22:40:00|456.27|455.67|456.27|455.67|456.27|455.67|456.17|455.57|0
1759445100000|2025-10-02 22:45:00|456.37|455.77|456.37|455.77|456.37|455.77|456.27|455.67|0
1759446000000|2025-10-02 23:00:00|456.27|455.67|456.27|455.67|456.27|455.67|456.27|455.67|0
1759446300000|2025-10-02 23:05:00|456.37|455.77|456.37|455.77|456.37|455.77|456.37|455.77|0
1759446600000|2025-10-02 23:10:00|456.47|455.87|456.47|455.87|456.47|455.87|456.37|455.77|0
1759448400000|2025-10-02 23:40:00|456.57|455.97|456.57|455.97|456.57|455.97|456.57|455.97|0
1759448700000|2025-10-02 23:45:00|456.47|455.87|456.47|455.87|456.47|455.87|456.47|455.87|0
1759449000000|2025-10-02 23:50:00|456.57|455.97|456.57|455.97|456.57|455.97|456.47|455.87|0
1759449300000|2025-10-02 23:55:00|456.47|455.87|456.57|455.97|456.57|455.97|456.47|455.87|0
1759449600000|2025-10-03 00:00:00|456.47|455.87|456.47|455.87|456.57|455.97|456.47|455.87|0
1759449900000|2025-10-03 00:05:00|456.57|455.97|456.57|455.97|456.57|455.97|456.57|455.97|0
1759450200000|2025-10-03 00:10:00|456.47|455.87|456.57|455.97|456.57|455.97|456.47|455.87|0
1759450500000|2025-10-03 00:15:00|456.47|455.87|456.57|455.97|456.57|455.97|456.47|455.87|0
1759450800000|2025-10-03 00:20:00|456.67|456.07|456.57|455.97|456.67|456.07|456.57|455.97|0
1759451400000|2025-10-03 00:30:00|456.12|455.82|455.92|455.77|456.22|456.02|455.82|455.67|439
1759451700000|2025-10-03 00:35:00|455.97|455.82|456.02|455.87|456.32|456.17|455.92|455.82|222
1759452000000|2025-10-03 00:40:00|455.92|455.82|455.82|455.62|455.97|455.82|455.62|455.47|121
1759452300000|2025-10-03 00:45:00|455.77|455.67|455.82|455.67|455.87|455.67|455.62|455.47|85
1759452600000|2025-10-03 00:50:00|455.87|455.77|455.97|455.82|456.07|455.92|455.87|455.72|135
1759452900000|2025-10-03 00:55:00|455.92|455.77|455.42|455.27|455.97|455.82|455.42|455.27|187
1759453200000|2025-10-03 01:00:00|455.62|455.42|454.42|454.27|455.62|455.42|454.02|453.82|966
1759453500000|2025-10-03 01:05:00|454.67|454.47|455.02|454.82|455.32|455.17|454.62|454.42|366
1759453800000|2025-10-03 01:10:00|455.07|454.87|454.52|454.37|455.07|454.92|454.52|454.37|197
1759454100000|2025-10-03 01:15:00|454.57|454.42|454.17|454.02|454.67|454.47|454.07|453.92|215
1759454400000|2025-10-03 01:20:00|454.22|453.97|454.27|454.12|454.32|454.17|454.02|453.87|165
1759454700000|2025-10-03 01:25:00|454.22|454.07|453.87|453.72|454.22|454.07|453.72|453.57|146
1759455000000|2025-10-03 01:30:00|453.82|453.62|453.57|453.42|453.82|453.62|453.47|453.32|206
1759455300000|2025-10-03 01:35:00|453.52|453.37|454.02|453.82|454.07|453.87|453.52|453.37|192
1759455600000|2025-10-03 01:40:00|454.07|453.87|454.17|453.97|454.17|454.02|453.97|453.77|140
1759455900000|2025-10-03 01:45:00|454.12|454.02|454.17|453.97|454.22|454.07|454.02|453.82|141
1759456200000|2025-10-03 01:50:00|454.12|454.02|454.12|453.97|454.22|454.07|453.92|453.77|151
1759456500000|2025-10-03 01:55:00|454.17|454.02|454.07|453.92|454.22|454.02|454.02|453.87|75
1759456800000|2025-10-03 02:00:00|454.12|453.97|453.97|453.82|454.12|453.97|453.92|453.77|125
1759457100000|2025-10-03 02:05:00|454.02|453.87|454.12|453.97|454.22|454.07|454.02|453.87|132
1759457400000|2025-10-03 02:10:00|454.07|453.87|454.37|454.22|454.37|454.22|454.02|453.82|168
1759457700000|2025-10-03 02:15:00|454.32|454.12|453.92|453.77|454.32|454.17|453.92|453.77|126
1759458000000|2025-10-03 02:20:00|453.87|453.72|454.02|453.87|454.17|454.02|453.87|453.72|126
1759458300000|2025-10-03 02:25:00|453.97|453.82|454.02|453.87|454.07|453.92|453.97|453.82|58
1759458600000|2025-10-03 02:30:00|453.97|453.82|453.87|453.72|454.02|453.82|453.72|453.57|158
1759458900000|2025-10-03 02:35:00|453.92|453.77|454.02|453.87|454.07|453.92|453.77|453.57|158
1759459200000|2025-10-03 02:40:00|453.97|453.82|454.02|453.87|454.12|453.97|453.97|453.82|80
1759459500000|2025-10-03 02:45:00|453.97|453.82|453.87|453.72|454.02|453.87|453.87|453.72|195
1759459800000|2025-10-03 02:50:00|454.02|453.82|454.42|454.27|454.47|454.32|453.97|453.82|198
1759460100000|2025-10-03 02:55:00|454.37|454.22|454.77|454.62|454.77|454.62|454.32|454.17|119
1759460400000|2025-10-03 03:00:00|454.72|454.57|454.77|454.62|454.82|454.67|454.57|454.37|237
1759460700000|2025-10-03 03:05:00|454.72|454.57|454.97|454.82|455.02|454.87|454.62|454.47|100
1759461000000|2025-10-03 03:10:00|455.02|454.87|455.07|454.92|455.12|454.97|454.97|454.82|85
1759461300000|2025-10-03 03:15:00|455.02|454.87|455.02|454.87|455.07|454.92|454.92|454.77|115
1759461600000|2025-10-03 03:20:00|454.97|454.82|454.87|454.72|454.97|454.82|454.77|454.62|152
1759461900000|2025-10-03 03:25:00|454.92|454.77|454.92|454.77|455.07|454.87|454.92|454.72|49
1759462200000|2025-10-03 03:30:00|454.97|454.82|454.97|454.82|454.97|454.82|454.77|454.62|101
1759462500000|2025-10-03 03:35:00|455.02|454.87|455.52|455.37|455.52|455.37|455.02|454.87|174
1759462800000|2025-10-03 03:40:00|455.47|455.32|455.62|455.47|455.62|455.47|455.42|455.27|168
1759463100000|2025-10-03 03:45:00|455.52|455.37|455.52|455.37|455.52|455.37|455.37|455.22|136
1759463400000|2025-10-03 03:50:00|455.47|455.32|455.52|455.37|455.52|455.37|455.42|455.27|59
1759463700000|2025-10-03 03:55:00|455.57|455.42|455.62|455.47|455.62|455.47|455.42|455.27|120
1759464000000|2025-10-03 04:00:00|455.57|455.42|455.52|455.37|455.57|455.42|455.42|455.27|70
1759464300000|2025-10-03 04:05:00|455.57|455.42|455.57|455.42|455.67|455.52|455.57|455.42|64
1759464600000|2025-10-03 04:10:00|455.47|455.37|455.57|455.42|455.57|455.42|455.42|455.27|71
1759464900000|2025-10-03 04:15:00|455.62|455.47|455.72|455.57|455.72|455.57|455.57|455.47|179
1759465200000|2025-10-03 04:20:00|455.77|455.62|455.82|455.67|455.87|455.72|455.77|455.62|171
1759465500000|2025-10-03 04:25:00|455.87|455.72|455.87|455.67|455.87|455.72|455.82|455.62|91
1759465800000|2025-10-03 04:30:00|455.82|455.62|455.82|455.67|455.87|455.72|455.82|455.62|75
1759466100000|2025-10-03 04:35:00|455.92|455.62|455.82|455.67|455.97|455.82|455.82|455.62|122
1759466400000|2025-10-03 04:40:00|455.87|455.62|455.97|455.82|455.97|455.82|455.87|455.62|93
1759466700000|2025-10-03 04:45:00|456.02|455.87|455.97|455.82|456.02|455.87|455.97|455.82|107
1759467000000|2025-10-03 04:50:00|455.92|455.77|455.97|455.77|455.97|455.82|455.87|455.72|139
1759467300000|2025-10-03 04:55:00|455.92|455.82|455.67|455.52|455.97|455.82|455.67|455.52|108
1759467600000|2025-10-03 05:00:00|455.72|455.57|456.07|455.92|456.07|455.92|455.72|455.57|352
1759467900000|2025-10-03 05:05:00|456.12|455.97|456.12|455.97|456.27|456.12|456.07|455.92|134
1759468200000|2025-10-03 05:10:00|456.17|456.02|456.12|455.97|456.27|456.12|456.12|455.97|112
1759468500000|2025-10-03 05:15:00|456.22|456.07|456.07|455.92|456.22|456.07|456.07|455.87|169
1759468800000|2025-10-03 05:20:00|456.12|455.97|456.02|455.87|456.17|456.02|456.02|455.87|84
1759469100000|2025-10-03 05:25:00|455.97|455.82|456.07|455.92|456.07|455.92|455.97|455.82|68
1759469400000|2025-10-03 05:30:00|456.12|455.97|456.17|456.02|456.17|456.02|456.12|455.97|54
1759469700000|2025-10-03 05:35:00|456.12|455.97|456.27|456.12|456.32|456.17|456.12|455.97|99
1759470000000|2025-10-03 05:40:00|456.32|456.17|456.22|456.07|456.32|456.17|456.22|456.07|111
1759470300000|2025-10-03 05:45:00|456.17|456.02|456.07|455.92|456.17|456.02|456.02|455.82|135
1759470600000|2025-10-03 05:50:00|456.02|455.87|455.97|455.82|456.02|455.87|455.92|455.77|125
1759470900000|2025-10-03 05:55:00|455.92|455.77|456.02|455.82|456.02|455.82|455.82|455.67|132
1759471200000|2025-10-03 06:00:00|455.97|455.87|455.92|455.77|455.97|455.87|455.82|455.62|112
1759471500000|2025-10-03 06:05:00|455.97|455.82|455.97|455.82|456.07|455.92|455.97|455.82|99
1759471800000|2025-10-03 06:10:00|456.02|455.77|456.12|455.97|456.12|455.97|456.02|455.77|117
1759472100000|2025-10-03 06:15:00|456.07|455.92|456.22|456.07|456.22|456.07|456.07|455.92|76
1759472400000|2025-10-03 06:20:00|456.27|456.12|456.47|456.32|456.47|456.32|456.27|456.12|114
1759472700000|2025-10-03 06:25:00|456.52|456.37|456.47|456.32|456.62|456.42|456.47|456.32|104
1759473000000|2025-10-03 06:30:00|456.52|456.37|456.52|456.37|456.62|456.47|456.52|456.32|86
1759473300000|2025-10-03 06:35:00|456.42|456.27|456.42|456.27|456.47|456.32|456.42|456.27|98
1759473600000|2025-10-03 06:40:00|456.47|456.32|456.47|456.32|456.52|456.37|456.47|456.32|79
1759473900000|2025-10-03 06:45:00|456.42|456.27|456.57|456.42|456.57|456.42|456.42|456.27|102
1759474200000|2025-10-03 06:50:00|456.62|456.47|456.57|456.42|456.62|456.47|456.52|456.37|110
1759474500000|2025-10-03 06:55:00|456.62|456.47|456.92|456.77|456.92|456.77|456.62|456.47|143
1759474800000|2025-10-03 07:00:00|456.97|456.82|457.02|456.87|457.12|456.92|456.87|456.72|209
1759475100000|2025-10-03 07:05:00|457.07|456.77|457.12|456.97|457.12|456.97|456.97|456.77|92
1759475400000|2025-10-03 07:10:00|457.17|457.02|457.42|457.27|457.42|457.27|457.12|456.97|146
1759475700000|2025-10-03 07:15:00|457.37|457.22|457.47|457.32|457.47|457.32|457.22|457.07|139
1759476000000|2025-10-03 07:20:00|457.42|457.27|457.42|457.27|457.57|457.42|457.37|457.22|168
1759476300000|2025-10-03 07:25:00|457.37|457.22|457.47|457.32|457.52|457.37|457.37|457.22|109
1759476600000|2025-10-03 07:30:00|457.42|457.27|457.32|457.17|457.42|457.32|457.32|457.12|118
1759476900000|2025-10-03 07:35:00|457.37|457.22|457.37|457.22|457.37|457.22|457.32|457.17|113
1759477200000|2025-10-03 07:40:00|457.32|457.17|457.37|457.22|457.42|457.27|457.32|457.17|99
1759477500000|2025-10-03 07:45:00|457.42|457.27|457.47|457.32|457.52|457.32|457.42|457.27|70
1759477800000|2025-10-03 07:50:00|457.52|457.27|457.47|457.32|457.52|457.37|457.42|457.27|87
1759478100000|2025-10-03 07:55:00|457.42|457.27|457.22|457.07|457.42|457.27|457.22|457.07|168
1759478400000|2025-10-03 08:00:00|457.17|457.02|457.12|456.97|457.37|457.22|457.07|456.92|219
1759478700000|2025-10-03 08:05:00|457.17|457.02|457.12|456.97|457.22|457.02|457.07|456.92|104
1759479000000|2025-10-03 08:10:00|457.17|457.02|457.12|456.97|457.17|457.02|457.12|456.97|39
1759479300000|2025-10-03 08:15:00|457.17|457.02|457.22|457.07|457.32|457.12|457.17|457.02|77
1759479600000|2025-10-03 08:20:00|457.27|457.12|457.32|457.17|457.42|457.27|457.27|457.12|176
1759479900000|2025-10-03 08:25:00|457.37|457.22|457.37|457.22|457.42|457.27|457.37|457.17|127
1759480200000|2025-10-03 08:30:00|457.32|457.17|457.27|457.12|457.37|457.22|457.27|457.12|87
1759480500000|2025-10-03 08:35:00|457.32|457.17|457.32|457.17|457.42|457.27|457.27|457.12|141
1759480800000|2025-10-03 08:40:00|457.27|457.12|457.27|457.12|457.32|457.17|457.27|457.12|70
1759481100000|2025-10-03 08:45:00|457.22|457.07|457.17|457.02|457.32|457.17|457.17|457.02|287
1759481400000|2025-10-03 08:50:00|457.12|456.97|457.07|456.92|457.17|457.02|457.02|456.87|179
1759481700000|2025-10-03 08:55:00|457.17|456.97|457.27|457.12|457.32|457.17|457.07|456.92|279
1759482000000|2025-10-03 09:00:00|457.37|457.07|457.27|457.07|457.47|457.32|457.22|457.02|417
1759482300000|2025-10-03 09:05:00|457.22|457.12|457.22|457.07|457.42|457.22|457.22|457.07|155
1759482600000|2025-10-03 09:10:00|457.32|457.17|457.47|457.32|457.52|457.37|457.32|457.17|147
1759482900000|2025-10-03 09:15:00|457.52|457.37|457.37|457.17|457.57|457.37|457.32|457.12|103
1759483200000|2025-10-03 09:20:00|457.32|457.07|457.77|457.17|457.77|457.17|457.32|457.07|0
1759483500000|2025-10-03 09:25:00|457.67|457.07|457.67|457.07|457.77|457.17|457.67|457.07|9
1759483800000|2025-10-03 09:30:00|457.77|457.17|457.77|457.17|457.77|457.17|457.67|457.07|0
1759484100000|2025-10-03 09:35:00|457.87|457.27|457.87|457.27|457.87|457.27|457.77|457.17|64
1759484400000|2025-10-03 09:40:00|457.77|457.17|457.77|457.17|457.87|457.27|457.77|457.17|15
1759484700000|2025-10-03 09:45:00|457.87|457.27|457.87|457.27|457.87|457.27|457.77|457.17|13
1759485000000|2025-10-03 09:50:00|457.32|457.12|457.42|457.22|457.47|457.27|457.32|457.12|25
1759485300000|2025-10-03 09:55:00|457.47|457.27|457.57|457.37|457.57|457.37|457.47|457.27|1
1759485600000|2025-10-03 10:00:00|457.52|457.32|457.67|457.47|457.77|457.62|457.52|457.32|48
1759485900000|2025-10-03 10:05:00|457.62|457.42|457.42|457.22|457.62|457.42|457.42|457.22|10
1759486200000|2025-10-03 10:10:00|457.47|457.27|457.47|457.32|457.47|457.32|457.42|457.27|4
1759486500000|2025-10-03 10:15:00|457.57|457.42|457.72|457.52|457.72|457.52|457.57|457.42|15
1759486800000|2025-10-03 10:20:00|457.77|457.62|457.72|457.52|457.82|457.62|457.67|457.47|13
1759487100000|2025-10-03 10:25:00|457.62|457.47|457.12|456.92|457.62|457.47|457.12|456.87|107
1759487400000|2025-10-03 10:30:00|457.17|456.97|457.12|456.92|457.27|457.02|457.07|456.82|44
1759487700000|2025-10-03 10:35:00|457.07|456.97|457.22|457.02|457.27|457.07|457.07|456.97|28
1759488000000|2025-10-03 10:40:00|457.17|457.07|457.27|457.07|457.27|457.07|457.07|456.87|23
1759488300000|2025-10-03 10:45:00|457.22||457.27||457.27||457.22||3
1759488600000|2025-10-03 10:50:00|457.32|457.12|457.42|457.22|457.42|457.27|457.32|457.12|12
1759488900000|2025-10-03 10:55:00|457.37||457.42||457.42||457.37||1
1759489200000|2025-10-03 11:00:00|457.47|457.27|457.37|457.17|457.52|457.32|457.37|457.17|24
1759489500000|2025-10-03 11:05:00|457.42|457.22|457.37|457.12|457.47|457.27|457.27|457.12|9
1759489800000|2025-10-03 11:10:00|457.32|457.07|457.12|456.92|457.32|457.12|457.02|456.82|24
1759490100000|2025-10-03 11:15:00|457.17|456.97|457.22|457.02|457.22|457.02|457.12|456.92|2
1759490400000|2025-10-03 11:20:00|457.17|456.97|457.22|456.97|457.22|456.97|457.12|456.92|2
1759490700000|2025-10-03 11:25:00|457.17|456.92|457.12|456.92|457.17|456.92|457.07|456.92|4
1759491000000|2025-10-03 11:30:00|457.07|456.87|457.07|456.92|457.12|456.92|457.02|456.87|7
1759491300000|2025-10-03 11:35:00|457.12|456.87|457.12|456.92|457.12|456.92|457.02|456.87|11
1759491600000|2025-10-03 11:40:00|457.17|456.97|457.17|456.97|457.22|457.02|457.07|456.92|5
1759491900000|2025-10-03 11:45:00|457.22|457.02|457.12|456.92|457.22|457.07|457.12|456.92|10
1759492200000|2025-10-03 11:50:00|457.07|456.97|457.12|456.92|457.22|457.02|457.07|456.92|6
1759492500000|2025-10-03 11:55:00|457.07|456.82|457.02|456.82|457.07|456.87|456.87|456.72|4
1759492800000|2025-10-03 12:00:00|456.97|456.87|457.02|456.82|457.07|456.87|456.97|456.77|12
1759493100000|2025-10-03 12:05:00|456.97|456.77|456.97|456.77|457.12|456.92|456.97|456.72|11
1759493400000|2025-10-03 12:10:00|457.02|456.82|457.12|456.92|457.12|456.92|456.97|456.77|13
1759493700000|2025-10-03 12:15:00|457.07|456.87|457.07|456.87|457.12|456.87|457.02|456.87|4
1759494000000|2025-10-03 12:20:00|457.02|456.82|456.92|456.77|457.07|456.87|456.92|456.72|9
1759494300000|2025-10-03 12:25:00|456.87|456.72|457.07|456.77|457.12|456.77|456.77|456.57|5
1759494600000|2025-10-03 12:30:00|457.02|456.82|456.92|456.77|457.12|456.87|456.92|456.72|11
1759494900000|2025-10-03 12:35:00|456.87|456.67|456.92|456.77|456.92|456.77|456.87|456.67|9
1759495200000|2025-10-03 12:40:00|456.97|456.72|456.87|456.72|456.97|456.77|456.87|456.72|8
1759495500000|2025-10-03 12:45:00|456.82|456.67|456.77|456.62|456.87|456.72|456.72|456.57|14
1759495800000|2025-10-03 12:50:00|456.72|456.57|456.87|456.72|456.87|456.72|456.72|456.52|12
1759496100000|2025-10-03 12:55:00|456.92|456.77|456.87|456.67|456.92|456.77|456.87|456.67|17
1759496400000|2025-10-03 13:00:00|456.92|456.72|457.02|456.87|457.07|456.92|456.87|456.72|29
1759496700000|2025-10-03 13:05:00|457.07|456.82|457.17|457.02|457.17|457.02|457.02|456.82|8
1759497000000|2025-10-03 13:10:00|457.12|456.97|457.12|456.92|457.17|456.97|457.07|456.87|9
1759497300000|2025-10-03 13:15:00|457.17|456.97|457.17|456.97|457.17|457.02|457.17|456.97|5
1759497600000|2025-10-03 13:20:00|457.22|457.02|457.17|457.02|457.22|457.07|457.17|457.02|10
1759497900000|2025-10-03 13:25:00|457.22|457.07|457.27|457.07|457.32|457.12|457.07|456.92|19
1759498200000|2025-10-03 13:30:00|457.22|457.02|458.42|458.27|458.82|458.67|457.22|457.02|416
1759498500000|2025-10-03 13:35:00|458.47|458.17|458.17|457.97|458.67|458.47|457.97|457.82|98
1759498800000|2025-10-03 13:40:00|458.12|457.92|458.12|457.92|458.42|457.97|457.87|457.67|90
1759499100000|2025-10-03 13:45:00|458.22|457.97|458.42|458.17|458.52|458.32|458.07|457.82|49
1759499400000|2025-10-03 13:50:00|458.37|458.22|458.17|457.97|458.62|458.37|458.07|457.87|30
1759499700000|2025-10-03 13:55:00|458.12|457.92|457.97|457.62|458.27|458.07|457.62|457.42|50
1759500000000|2025-10-03 14:00:00|458.17|457.57|458.02|457.82|458.22|457.97|457.37|456.97|94
1759500300000|2025-10-03 14:05:00|457.97|457.87|457.77|457.57|458.22|458.02|457.72|457.52|71
1759500600000|2025-10-03 14:10:00|457.72|457.62|457.62|457.42|457.92|457.77|457.52|457.32|60
1759500900000|2025-10-03 14:15:00|457.57|457.37|457.62|457.42|457.82|457.62|457.52|457.37|29
1759501200000|2025-10-03 14:20:00|457.57|457.37|457.67|457.52|457.72|457.52|457.42|457.27|54
1759501500000|2025-10-03 14:25:00|457.72|457.57|457.97|457.77|458.02|457.82|457.62|457.47|40
1759501800000|2025-10-03 14:30:00|457.92|457.82|458.07|457.87|458.22|458.02|457.92|457.77|30
1759502100000|2025-10-03 14:35:00|458.02|457.92|458.07|457.92|458.32|458.17|457.97|457.82|41
1759502400000|2025-10-03 14:40:00|458.02|457.87|458.32|458.12|458.47|458.32|457.97|457.82|38
1759502700000|2025-10-03 14:45:00|458.37|458.17|458.62|458.37|458.72|458.52|458.37|458.17|23
1759503000000|2025-10-03 14:50:00|458.52|458.32|458.67|458.47|458.67|458.47|458.42|458.22|27
1759503300000|2025-10-03 14:55:00|458.62|458.52|458.67|458.47|458.72|458.52|458.52|458.37|34
1759503600000|2025-10-03 15:00:00|458.62|458.42|458.72|458.57|458.77|458.57|458.57|458.42|28
1759503900000|2025-10-03 15:05:00|458.77|458.52|458.67|458.47|458.77|458.57|458.62|458.47|25
1759504200000|2025-10-03 15:10:00|458.62|458.52|458.72|458.57|458.77|458.57|458.47|458.32|31
1759504500000|2025-10-03 15:15:00|458.67|458.52|458.67|458.47|458.82|458.62|458.62|458.47|37
1759504800000|2025-10-03 15:20:00|458.62|458.42|458.72|458.52|458.72|458.57|458.62|458.42|14
1759505100000|2025-10-03 15:25:00|458.67|458.57|458.67|458.47|458.72|458.57|458.57|458.37|30
1759505400000|2025-10-03 15:30:00|458.62|458.42|458.47|458.32|458.67|458.47|458.42|458.27|31
1759505700000|2025-10-03 15:35:00|458.52|458.37|458.67|458.47|458.67|458.47|458.47|458.32|16
1759506000000|2025-10-03 15:40:00|458.62|458.42|458.82|458.67|458.82|458.67|458.52|458.32|17
1759506300000|2025-10-03 15:45:00|458.87|458.62|459.02|458.82|459.02|458.87|458.87|458.62|98
1759506600000|2025-10-03 15:50:00|459.07|458.87|459.27|459.12|459.32|459.12|459.07|458.87|27
1759506900000|2025-10-03 15:55:00|459.22|459.07|459.42|459.27|459.42|459.27|459.22|459.02|16
1759507200000|2025-10-03 16:00:00|459.37|459.22|459.47|459.32|459.47|459.32|459.32|459.12|31
1759507500000|2025-10-03 16:05:00|459.52|459.37|459.57|459.42|459.57|459.42|459.47|459.32|54
1759507800000|2025-10-03 16:10:00|459.62|459.37|459.62|459.47|459.62|459.47|459.52|459.37|18
1759508100000|2025-10-03 16:15:00|459.57|459.42|459.47|459.27|459.72|459.57|459.32|459.17|44
1759508400000|2025-10-03 16:20:00|459.42|459.32|459.17|458.97|459.52|459.37|459.17|458.92|28
1759508700000|2025-10-03 16:25:00|459.12|458.92|459.17|459.02|459.22|459.07|459.07|458.87|16
1759509000000|2025-10-03 16:30:00|459.22|459.07|459.22|459.02|459.22|459.07|459.07|458.92|9
1759509300000|2025-10-03 16:35:00|459.17|458.97|459.27|459.12|459.32|459.17|459.17|458.97|32
1759509600000|2025-10-03 16:40:00|459.32|459.07|459.12|458.92|459.32|459.12|459.07|458.92|22
1759509900000|2025-10-03 16:45:00|459.07|458.97|459.07|458.87|459.22|459.02|459.07|458.87|8
1759510200000|2025-10-03 16:50:00|459.02|458.82|458.97|458.77|459.07|458.82|458.87|458.72|13
1759510500000|2025-10-03 16:55:00|459.02|458.82|458.92|458.72|459.02|458.87|458.87|458.72|28
1759510800000|2025-10-03 17:00:00|458.87|458.67|458.27|458.12|458.87|458.67|458.12|457.97|56
1759511100000|2025-10-03 17:05:00|458.32|458.17|458.42|458.22|458.42|458.22|457.92|457.77|32
1759511400000|2025-10-03 17:10:00|458.37|458.17|458.67|458.47|458.72|458.57|458.27|458.12|2
1759511700000|2025-10-03 17:15:00|458.62|458.42|458.27|458.07|458.67|458.42|458.22|458.07|1
1759512000000|2025-10-03 17:20:00|458.22|457.97|458.07|457.87|458.27|458.07|458.02|457.82|5
1759512300000|2025-10-03 17:25:00|458.12|457.92|458.22|458.07|458.32|458.07|458.12|457.87|5
1759512600000|2025-10-03 17:30:00|458.17|458.02|458.27|458.07|458.32|458.17|457.97|457.82|46
1759512900000|2025-10-03 17:35:00|458.32|458.12|458.42|458.22|458.47|458.27|458.27|458.12|10
1759513200000|2025-10-03 17:40:00|458.37|458.27|458.02|457.82|458.42|458.27|457.97|457.82|14
1759513500000|2025-10-03 17:45:00|458.07|457.87|457.97|457.77|458.12|457.92|457.82|457.62|29
1759513800000|2025-10-03 17:50:00|457.92|457.72|457.37|457.12|458.02|457.77|457.27|457.07|42
1759514100000|2025-10-03 17:55:00|457.27|457.07|457.62|457.42|457.67|457.52|457.27|457.07|47
1759514400000|2025-10-03 18:00:00|457.67|457.37|457.42|457.22|457.72|457.57|457.37|457.22|20
1759514700000|2025-10-03 18:05:00|457.47|457.27|457.57|457.37|457.62|457.47|457.22|457.07|32
1759515000000|2025-10-03 18:10:00|457.52|457.32|457.87|457.67|458.02|457.82|457.52|457.32|15
1759515300000|2025-10-03 18:15:00|457.82|457.72|458.12|457.92|458.12|457.92|457.77|457.57|3
1759515600000|2025-10-03 18:20:00|458.07|457.97|458.47|458.27|458.52|458.27|457.97|457.82|8
1759515900000|2025-10-03 18:25:00|458.52|458.32|458.57|458.37|458.62|458.37|458.42|458.22|11
1759516200000|2025-10-03 18:30:00|458.62|458.32|458.37|458.17|458.62|458.37|458.27|458.07|5
1759516500000|2025-10-03 18:35:00|458.42|458.22|458.47|458.27|458.47|458.32|458.27|458.07|10
1759516800000|2025-10-03 18:40:00|458.52|458.32|458.52|458.32|458.57|458.42|458.42|458.17|10
1759517100000|2025-10-03 18:45:00|458.47|458.37|458.42|458.17|458.62|458.47|458.32|458.17|13
1759517400000|2025-10-03 18:50:00|458.47|458.22|458.67|458.47|458.67|458.47|458.32|458.17|18
1759517700000|2025-10-03 18:55:00|458.62|458.52|458.77|458.57|458.77|458.57|458.52|458.37|11
1759518000000|2025-10-03 19:00:00|458.82|458.62|458.82|458.62|458.92|458.72|458.72|458.57|8
1759518300000|2025-10-03 19:05:00|458.77|458.67|458.87|458.67|458.97|458.77|458.77|458.57|11
1759518600000|2025-10-03 19:10:00|458.92|458.72|458.87|458.72|458.97|458.77|458.87|458.67|6
1759518900000|2025-10-03 19:15:00|458.92|458.67|458.72|458.52|458.92|458.67|458.62|458.47|33
1759519200000|2025-10-03 19:20:00|458.67|458.47|458.67|458.47|458.72|458.57|458.57|458.42|21
1759519500000|2025-10-03 19:25:00|458.72|458.52|458.72|458.57|458.77|458.62|458.67|458.47|19
1759519800000|2025-10-03 19:30:00|458.67|458.52|459.02|458.82|459.07|458.82|458.67|458.52|46
1759520100000|2025-10-03 19:35:00|458.97|458.77|458.77|458.57|459.02|458.77|458.77|458.57|22
1759520400000|2025-10-03 19:40:00|458.82|458.62|458.62|458.47|458.82|458.62|458.57|458.42|33
1759520700000|2025-10-03 19:45:00|458.67|458.52|458.87|458.67|458.87|458.67|458.67|458.52|10
1759521000000|2025-10-03 19:50:00|458.82|458.62|458.97|458.82|459.02|458.82|458.67|458.47|23
1759521300000|2025-10-03 19:55:00|458.92|458.77|458.62|458.42|459.02|458.82|458.52|458.37|40
1759521600000|2025-10-03 20:00:00|458.67|458.37|458.52|458.32|458.67|458.37|458.47|458.32|0
1759521900000|2025-10-03 20:05:00|458.57|458.37|458.62|458.37|458.62|458.37|458.52|458.32|3
1759522200000|2025-10-03 20:10:00|458.57|458.42|458.62|458.42|458.62|458.42|458.57|458.42|2
1759522500000|2025-10-03 20:15:00|458.57|458.37|458.57|458.32|458.57|458.37|458.57|458.32|0
1759523100000|2025-10-03 20:25:00|458.62|458.42|458.67|458.42|458.67|458.42|458.62|458.42|5
1759523400000|2025-10-03 20:30:00|458.72|458.47|458.72|458.52|458.77|458.52|458.72|458.47|6
1759523700000|2025-10-03 20:35:00|458.67|458.47|458.67|458.47|458.67|458.52|458.67|458.47|0
1759524000000|2025-10-03 20:40:00|458.72|458.52|458.92|458.52|458.92|458.67|458.67|458.37|2
1759524300000|2025-10-03 20:45:00|458.97|458.47|458.92|458.47|459.02|458.52|458.92|458.42|0
1759524600000|2025-10-03 20:50:00|458.97|458.42|459.02|458.47|459.02|458.47|458.92|458.42|0
1759524900000|2025-10-03 20:55:00|458.97|458.52|459.22|458.42|459.22|458.57|458.92|458.37|21
1759701600000|2025-10-05 22:00:00|459.31|458.71|459.41|458.81|459.41|458.81|459.31|458.71|0
1759701900000|2025-10-05 22:05:00|459.51|458.91|459.31|458.71|459.51|458.91|459.31|458.71|0
1759702200000|2025-10-05 22:10:00|459.41|458.81|459.41|458.81|459.41|458.81|459.21|458.61|0
1759702500000|2025-10-05 22:15:00|459.51|458.91|459.51|458.91|459.61|459.01|459.41|458.81|0
1759702800000|2025-10-05 22:20:00|459.61|459.01|459.51|458.91|459.61|459.01|459.51|458.91|0
1759703400000|2025-10-05 22:30:00|459.41|458.81|459.51|458.91|459.51|458.91|459.41|458.81|0
1759703700000|2025-10-05 22:35:00|459.41|458.81|459.51|458.91|459.51|458.91|459.41|458.81|0
1759704300000|2025-10-05 22:45:00|459.61|459.01|459.61|459.01|459.61|459.01|459.51|458.91|0
1759704600000|2025-10-05 22:50:00|459.51|458.91|459.61|459.01|459.61|459.01|459.51|458.91|0
1759705200000|2025-10-05 23:00:00|459.71|459.11|459.61|459.01|459.71|459.11|459.61|459.01|0
1759705500000|2025-10-05 23:05:00|459.71|459.11|459.61|459.01|459.71|459.11|459.61|459.01|0
1759706100000|2025-10-05 23:15:00|459.71|459.11|459.61|459.01|459.71|459.11|459.61|459.01|0
1759706700000|2025-10-05 23:25:00|459.71|459.11|459.71|459.11|459.71|459.11|459.61|459.01|0
1759707000000|2025-10-05 23:30:00|459.81|459.21|459.81|459.21|459.91|459.31|459.71|459.11|0
1759707300000|2025-10-05 23:35:00|459.91|459.31|459.81|459.21|459.91|459.31|459.81|459.21|0
1759707600000|2025-10-05 23:40:00|459.91|459.31|459.91|459.31|459.91|459.31|459.81|459.21|0
1759707900000|2025-10-05 23:45:00|459.81|459.21|459.81|459.21|459.91|459.31|459.71|459.11|0
1759708200000|2025-10-05 23:50:00|459.71|459.11|459.71|459.11|459.81|459.21|459.71|459.11|0
1759708500000|2025-10-05 23:55:00|459.61|459.01|459.71|459.11|459.71|459.11|459.61|459.01|0
1759708800000|2025-10-06 00:00:00|459.61|459.01|459.61|459.01|459.71|459.11|459.61|459.01|0
1759709100000|2025-10-06 00:05:00|459.71|459.11|459.61|459.01|459.71|459.11|459.61|459.01|0
1759709400000|2025-10-06 00:10:00|459.71|459.11|459.71|459.11|459.71|459.11|459.61|459.01|0
1759709700000|2025-10-06 00:15:00|459.61|459.01|459.71|459.11|459.81|459.21|459.61|459.01|0
1759710000000|2025-10-06 00:20:00|459.61|459.01|459.61|459.01|459.71|459.11|459.51|458.91|0
1759710300000|2025-10-06 00:25:00|459.51|458.91|459.61|459.01|459.61|459.01|459.51|458.91|0
1759710600000|2025-10-06 00:30:00|459.51|458.91|459.61|459.01|459.61|459.01|459.51|458.91|329
1759710900000|2025-10-06 00:35:00|459.51|458.91|459.51|458.91|459.61|459.01|459.51|458.91|89
1759711200000|2025-10-06 00:40:00|||||||||86
1759711500000|2025-10-06 00:45:00|459.61|459.01|459.61|459.01|459.61|459.01|459.51|458.91|291
1759711800000|2025-10-06 00:50:00|||||||||52
1759712100000|2025-10-06 00:55:00|||||||||46
1759712400000|2025-10-06 01:00:00|459.51|458.91|459.51|458.91|459.61|459.01|459.51|458.91|554
1759712700000|2025-10-06 01:05:00|459.61|459.01|459.61|459.01|459.61|459.01|459.51|458.91|120
1759713000000|2025-10-06 01:10:00|||||||||265
1759713300000|2025-10-06 01:15:00|459.51|458.91|459.61|459.01|459.61|459.01|459.51|458.91|150
1759713600000|2025-10-06 01:20:00|459.51|458.91|457.96|457.81|459.51|458.91|457.66|457.51|206
1759713900000|2025-10-06 01:25:00|458.01|457.86|458.06|457.86|458.11|457.91|457.91|457.71|140
1759714200000|2025-10-06 01:30:00|458.01|457.76|457.71|457.51|458.06|457.81|457.66|457.51|180
1759714500000|2025-10-06 01:35:00|457.76|457.56|457.76|457.61|457.91|457.76|457.71|457.51|89
1759714800000|2025-10-06 01:40:00|457.81|457.66|457.76|457.61|457.91|457.71|457.66|457.46|161
1759715100000|2025-10-06 01:45:00|457.81|457.66|457.86|457.71|458.01|457.81|457.81|457.66|55
1759715400000|2025-10-06 01:50:00|457.91|457.66|457.96|457.81|457.96|457.81|457.86|457.66|50
1759715700000|2025-10-06 01:55:00|458.01|457.86|458.26|458.11|458.26|458.11|458.01|457.86|77
1759716000000|2025-10-06 02:00:00|458.31|458.16|458.21|458.06|458.36|458.16|458.21|458.06|101
1759716300000|2025-10-06 02:05:00|458.26|458.01|458.26|458.11|458.31|458.16|458.11|457.96|83
1759716600000|2025-10-06 02:10:00|458.21|458.06|458.16|458.01|458.31|458.11|458.11|457.96|65
1759716900000|2025-10-06 02:15:00|458.21|458.06|458.01|457.86|458.21|458.06|457.96|457.76|56
1759717200000|2025-10-06 02:20:00|458.06|457.91|458.31|458.16|458.31|458.16|458.06|457.91|78
1759717500000|2025-10-06 02:25:00|458.26|458.11|458.36|458.21|458.36|458.21|458.26|458.06|65
1759717800000|2025-10-06 02:30:00|458.31|458.16|458.16|457.96|458.36|458.16|458.16|457.96|58
1759718100000|2025-10-06 02:35:00|458.11|458.01|458.11|457.96|458.21|458.06|458.01|457.81|110
1759718400000|2025-10-06 02:40:00|458.06|457.91|458.21|458.06|458.21|458.06|458.06|457.91|51
1759718700000|2025-10-06 02:45:00|458.26|458.11|458.41|458.26|458.41|458.26|458.21|458.01|104
1759719000000|2025-10-06 02:50:00|458.36|458.21|458.26|458.11|458.36|458.21|458.21|458.06|52
1759719300000|2025-10-06 02:55:00|458.31|458.06|458.36|458.21|458.41|458.21|458.26|458.06|39
1759719600000|2025-10-06 03:00:00|458.41|458.16|458.46|458.31|458.56|458.36|458.41|458.16|58
1759719900000|2025-10-06 03:05:00|458.51|458.26|458.46|458.31|458.51|458.36|458.41|458.26|62
1759720200000|2025-10-06 03:10:00|458.41|458.26|458.56|458.36|458.56|458.36|458.41|458.21|57
1759720500000|2025-10-06 03:15:00|458.51|458.41|458.51|458.36|458.56|458.41|458.46|458.31|35
1759720800000|2025-10-06 03:20:00|458.46|458.31|458.46|458.31|458.56|458.41|458.46|458.31|56
1759721100000|2025-10-06 03:25:00|458.51|458.36|458.36|458.21|458.51|458.36|458.36|458.21|47
1759721400000|2025-10-06 03:30:00|458.41|458.26|458.41|458.26|458.41|458.26|458.26|458.11|57
1759721700000|2025-10-06 03:35:00|458.36|458.21|458.36|458.16|458.46|458.26|458.31|458.16|45
1759722000000|2025-10-06 03:40:00|458.31|458.21|458.36|458.21|458.46|458.31|458.31|458.16|45
1759722300000|2025-10-06 03:45:00|458.41|458.26|458.51|458.36|458.51|458.36|458.36|458.21|48
1759722600000|2025-10-06 03:50:00|458.56|458.41|458.76|458.61|458.81|458.66|458.51|458.41|72
1759722900000|2025-10-06 03:55:00|458.81|458.66|458.86|458.71|458.86|458.71|458.76|458.61|31
1759723200000|2025-10-06 04:00:00|458.81|458.66|458.56|458.41|458.81|458.66|458.51|458.31|59
1759723500000|2025-10-06 04:05:00|458.61|458.46|458.61|458.46|458.71|458.51|458.56|458.41|38
1759723800000|2025-10-06 04:10:00|458.66|458.51|458.71|458.51|458.76|458.56|458.61|458.51|33
1759724100000|2025-10-06 04:15:00|458.66|458.56|458.71|458.51|458.71|458.56|458.66|458.51|20
1759724400000|2025-10-06 04:20:00|458.66|458.56|458.51|458.36|458.71|458.56|458.51|458.36|78
1759724700000|2025-10-06 04:25:00|458.46|458.31|458.36|458.21|458.51|458.36|458.36|458.21|108
1759725000000|2025-10-06 04:30:00|458.31|458.16|458.31|458.16|458.36|458.21|458.26|458.11|205
1759725300000|2025-10-06 04:35:00|458.26|458.11|458.36|458.21|458.41|458.26|458.26|458.11|77
1759725600000|2025-10-06 04:40:00|458.31|458.16|458.56|458.36|458.56|458.41|458.31|458.16|54
1759725900000|2025-10-06 04:45:00|458.61|458.41|458.61|458.41|458.61|458.41|458.56|458.41|54
1759726200000|2025-10-06 04:50:00|458.56|458.46|458.56|458.41|458.56|458.46|458.51|458.36|38
1759726500000|2025-10-06 04:55:00|458.61|458.46|458.61|458.46|458.66|458.51|458.61|458.46|34
1759726800000|2025-10-06 05:00:00|458.66|458.51|458.76|458.56|458.76|458.61|458.56|458.41|114
1759727100000|2025-10-06 05:05:00|458.71|458.51|458.61|458.46|458.71|458.51|458.56|458.41|58
1759727400000|2025-10-06 05:10:00|458.66|458.51|458.66|458.51|458.71|458.56|458.61|458.46|44
1759727700000|2025-10-06 05:15:00|458.71|458.46|458.66|458.51|458.71|458.56|458.66|458.46|34
1759728000000|2025-10-06 05:20:00|458.71|458.56|458.86|458.71|458.86|458.71|458.71|458.56|40
1759728300000|2025-10-06 05:25:00|458.91|458.76|459.11|458.96|459.11|458.96|458.91|458.76|73
1759728600000|2025-10-06 05:30:00|459.16|459.01|459.16|459.01|459.21|459.06|459.11|458.96|63
1759728900000|2025-10-06 05:35:00|459.21|459.06|459.16|459.01|459.21|459.06|459.06|458.91|68
1759729200000|2025-10-06 05:40:00|459.11|458.96|459.21|459.06|459.26|459.06|459.06|458.91|44
1759729500000|2025-10-06 05:45:00|459.26|459.11|459.21|459.06|459.36|459.16|459.21|459.06|88
1759729800000|2025-10-06 05:50:00|459.26|459.11|459.36|459.21|459.36|459.21|459.21|459.06|77
1759730100000|2025-10-06 05:55:00|459.31|459.16|459.26|459.11|459.31|459.21|459.26|459.11|42
1759730400000|2025-10-06 06:00:00|459.31|459.16|459.26|459.11|459.36|459.21|459.16|459.01|64
1759730700000|2025-10-06 06:05:00|459.31|459.06|459.41|459.26|459.41|459.26|459.16|458.96|50
1759731000000|2025-10-06 06:10:00|459.36|459.21|459.46|459.31|459.46|459.31|459.31|459.16|56
1759731300000|2025-10-06 06:15:00|459.41|459.26|459.41|459.26|459.51|459.31|459.41|459.21|39
1759731600000|2025-10-06 06:20:00|459.36|459.21|459.31|459.16|459.41|459.21|459.31|459.16|45
1759731900000|2025-10-06 06:25:00|459.26|459.11|459.21|459.06|459.31|459.11|459.16|459.01|50
1759732200000|2025-10-06 06:30:00|459.26|459.11|459.21|459.06|459.31|459.16|459.21|459.01|59
1759732500000|2025-10-06 06:35:00|459.26|459.11|459.21|459.06|459.31|459.16|459.21|459.06|37
1759732800000|2025-10-06 06:40:00|459.16|459.01|459.36|459.21|459.36|459.21|459.16|459.01|61
1759733100000|2025-10-06 06:45:00|459.31|459.16|459.31|459.16|459.46|459.31|459.31|459.16|65
1759733400000|2025-10-06 06:50:00|459.36|459.21|459.21|459.06|459.36|459.21|459.11|458.96|144
1759733700000|2025-10-06 06:55:00|459.16|459.01|459.21|459.06|459.26|459.11|459.16|459.01|51
1759734000000|2025-10-06 07:00:00|459.26|459.11|459.21|459.06|459.31|459.16|458.96|458.81|204
1759734300000|2025-10-06 07:05:00|459.26|459.11|459.26|459.11|459.31|459.16|459.11|458.96|125
1759734600000|2025-10-06 07:10:00|459.31|459.16|459.46|459.26|459.46|459.26|459.26|459.11|122
1759734900000|2025-10-06 07:15:00|459.41|459.21|459.36|459.21|459.41|459.26|459.31|459.16|73
1759735200000|2025-10-06 07:20:00|459.41|459.26|459.41|459.26|459.51|459.36|459.36|459.21|139
1759735500000|2025-10-06 07:25:00|459.46|459.31|459.41|459.26|459.46|459.31|459.31|459.16|79
1759735800000|2025-10-06 07:30:00|459.36|459.21|459.36|459.21|459.46|459.31|459.36|459.21|89
1759736100000|2025-10-06 07:35:00|459.41|459.26|459.41|459.26|459.41|459.26|459.21|459.06|100
1759736400000|2025-10-06 07:40:00|459.36|459.21|459.41|459.26|459.46|459.26|459.01|458.86|237
1759736700000|2025-10-06 07:45:00|459.36|459.21|459.46|459.31|459.51|459.31|459.31|459.16|147
1759737000000|2025-10-06 07:50:00|459.41|459.26|459.41|459.26|459.61|459.41|459.36|459.21|88
1759737300000|2025-10-06 07:55:00|459.46|459.31|459.51|459.36|459.56|459.41|459.46|459.31|77
1759737600000|2025-10-06 08:00:00|459.56|459.41|459.76|459.61|459.76|459.61|459.56|459.36|152
1759737900000|2025-10-06 08:05:00|459.81|459.56|459.86|459.71|459.96|459.81|459.81|459.56|88
1759738200000|2025-10-06 08:10:00|459.91|459.76|459.86|459.71|460.01|459.86|459.81|459.66|93
1759738500000|2025-10-06 08:15:00|459.81|459.66|459.61|459.46|459.81|459.66|459.56|459.41|144
1759738800000|2025-10-06 08:20:00|459.66|459.41|459.61|459.46|459.66|459.51|459.51|459.36|109
1759739100000|2025-10-06 08:25:00|459.56|459.41|459.51|459.36|459.66|459.46|459.46|459.31|82
1759739400000|2025-10-06 08:30:00|459.46|459.31|459.36|459.21|459.61|459.41|459.21|459.06|261
1759739700000|2025-10-06 08:35:00|459.41|459.26|459.26|459.06|459.46|459.31|459.11|458.91|205
1759740000000|2025-10-06 08:40:00|459.31|459.11|459.36|459.21|459.36|459.21|459.26|459.11|115
1759740300000|2025-10-06 08:45:00|459.31|459.16|459.36|459.21|459.36|459.21|459.16|458.96|192
1759740600000|2025-10-06 08:50:00|459.41|459.26|459.51|459.31|459.51|459.31|459.41|459.26|105
1759740900000|2025-10-06 08:55:00|459.46|459.36|459.66|459.46|459.66|459.51|459.46|459.26|201
1759741200000|2025-10-06 09:00:00|459.61|459.51|459.56|459.41|459.71|459.56|459.56|459.41|209
1759741500000|2025-10-06 09:05:00|459.61|459.46|459.71|459.56|459.71|459.56|459.56|459.41|109
1759741800000|2025-10-06 09:10:00|459.81|459.61|459.86|459.71|459.86|459.71|459.76|459.61|92
1759742100000|2025-10-06 09:15:00|459.91|459.76|460.16|459.96|460.51|460.31|459.91|459.76|362
1759742400000|2025-10-06 09:20:00|460.51|459.91|460.61|460.01|460.61|460.01|460.51|459.91|0
1759742700000|2025-10-06 09:25:00|460.71|460.11|460.71|460.11|460.71|460.11|460.61|460.01|15
1759743000000|2025-10-06 09:30:00|460.61|460.01|460.61|460.01|460.71|460.11|460.61|460.01|0
1759743300000|2025-10-06 09:35:00|460.71|460.11|460.21|459.61|460.81|460.21|460.21|459.61|18
1759743600000|2025-10-06 09:40:00|460.11|459.51|460.21|459.61|460.21|459.61|460.11|459.51|21
1759743900000|2025-10-06 09:45:00|460.11|459.51|460.11|459.51|460.11|459.51|460.11|459.51|2
1759744200000|2025-10-06 09:50:00|460.31|460.11|460.26|460.06|460.31|460.11|460.26|459.96|36
1759744500000|2025-10-06 09:55:00|460.21|459.96|460.26|460.06|460.26|460.06|460.21|459.96|5
1759744800000|2025-10-06 10:00:00|460.21|460.01|460.41|460.21|460.41|460.21|460.21|460.01|16
1759745100000|2025-10-06 10:05:00|460.36|460.16|460.46|460.26|460.46|460.26|460.36|460.16|9
1759745400000|2025-10-06 10:10:00|460.41|460.21|460.46|460.26|460.46|460.26|460.41|460.21|12
1759745700000|2025-10-06 10:15:00|460.41||460.46||460.46||460.41||2
1759746000000|2025-10-06 10:20:00|460.41|460.21|460.41|460.21|460.46|460.26|460.41|460.21|15
1759746300000|2025-10-06 10:25:00|460.36|460.26|460.31|460.16|460.41|460.26|460.31|460.16|17
1759746600000|2025-10-06 10:30:00|460.36|460.21|460.36|460.16|460.41|460.21|460.31|460.11|19
1759746900000|2025-10-06 10:35:00|460.41|460.11|460.36|460.21|460.41|460.21|460.31|460.11|19
1759747200000|2025-10-06 10:40:00|460.41|460.26|460.46|460.26|460.51|460.31|460.36|460.21|18
1759747500000|2025-10-06 10:45:00|460.51|460.16|460.56|460.36|460.56|460.36|460.46|460.16|12
1759747800000|2025-10-06 10:50:00|460.61|460.41|460.71|460.56|460.81|460.61|460.61|460.36|16
1759748100000|2025-10-06 10:55:00|460.66|460.51|460.71|460.51|460.81|460.66|460.61|460.46|18
1759748400000|2025-10-06 11:00:00|460.66|460.56|460.71|460.51|460.81|460.61|460.66|460.51|17
1759748700000|2025-10-06 11:05:00|460.76|460.56|460.71|460.51|460.81|460.66|460.71|460.51|12
1759749000000|2025-10-06 11:10:00|460.76|460.56|460.81|460.66|460.81|460.66|460.71|460.51|7
1759749300000|2025-10-06 11:15:00|460.76|460.61|460.81|460.61|460.81|460.66|460.71|460.51|11
1759749600000|2025-10-06 11:20:00|460.76|460.56|460.81|460.66|460.86|460.66|460.76|460.56|11
1759749900000|2025-10-06 11:25:00|460.76|460.61|460.86|460.71|460.86|460.71|460.76|460.56|7
1759750200000|2025-10-06 11:30:00|460.91|460.66|460.86|460.71|460.91|460.76|460.86|460.66|11
1759750500000|2025-10-06 11:35:00|460.91|460.76|460.56|460.41|460.91|460.76|460.56|460.41|67
1759750800000|2025-10-06 11:40:00|460.61|460.46|460.56|460.36|460.66|460.46|460.51|460.31|31
1759751100000|2025-10-06 11:45:00|460.51|460.41|460.61|460.46|460.66|460.51|460.51|460.41|11
1759751400000|2025-10-06 11:50:00|460.66|460.51|460.76|460.56|460.76|460.56|460.61|460.46|8
1759751700000|2025-10-06 11:55:00|460.71|460.51|460.76|460.56|460.76|460.56|460.66|460.51|3
1759752000000|2025-10-06 12:00:00|460.71|460.51|460.76|460.56|460.81|460.66|460.66|460.46|13
1759752300000|2025-10-06 12:05:00|460.71|460.51|460.76|460.56|460.76|460.61|460.71|460.51|6
1759752600000|2025-10-06 12:10:00|460.71|460.61|461.01|460.86|461.11|460.91|460.71|460.61|16
1759752900000|2025-10-06 12:15:00|460.96|460.81|460.91|460.76|461.01|460.81|460.91|460.71|11
1759753200000|2025-10-06 12:20:00|460.86|460.71|460.96|460.81|460.96|460.81|460.86|460.71|6
1759753500000|2025-10-06 12:25:00|461.01|460.86|461.01|460.86|461.01|460.86|460.96|460.76|4
1759753800000|2025-10-06 12:30:00|460.96|460.81|460.91|460.76|461.01|460.86|460.86|460.71|8
1759754100000|2025-10-06 12:35:00|460.86|460.71|460.91|460.71|460.91|460.76|460.86|460.71|15
1759754400000|2025-10-06 12:40:00|460.86|460.76|460.86|460.71|460.96|460.76|460.86|460.66|15
1759754700000|2025-10-06 12:45:00|460.81|460.66|460.76|460.61|460.86|460.66|460.76|460.56|16
1759755000000|2025-10-06 12:50:00|460.71|460.56|460.81|460.66|460.81|460.66|460.71|460.56|19
1759755300000|2025-10-06 12:55:00|460.76|460.61|460.66|460.51|460.76|460.61|460.66|460.46|22
1759755600000|2025-10-06 13:00:00|460.71|460.56|460.76|460.56|460.86|460.66|460.66|460.46|49
1759755900000|2025-10-06 13:05:00|460.86|460.61|460.66|460.51|460.86|460.66|460.66|460.51|76
1759756200000|2025-10-06 13:10:00|460.71|460.56|460.66|460.46|460.71|460.56|460.66|460.46|26
1759756500000|2025-10-06 13:15:00|460.71|460.51|460.76|460.61|460.86|460.71|460.71|460.51|13
1759756800000|2025-10-06 13:20:00|460.81|460.66|460.86|460.66|460.91|460.71|460.76|460.66|17
1759757100000|2025-10-06 13:25:00|460.91|460.71|460.86|460.71|460.91|460.76|460.81|460.66|6
1759757400000|2025-10-06 13:30:00|460.91|460.66|460.66|460.51|460.96|460.76|460.56|460.41|187
1759757700000|2025-10-06 13:35:00|460.61|460.46|460.51|460.36|460.81|460.66|460.46|460.26|94
1759758000000|2025-10-06 13:40:00|460.56|460.41|460.21|460.06|460.71|460.56|460.21|460.06|130
1759758300000|2025-10-06 13:45:00|460.26|460.11|460.46|460.26|460.51|460.26|460.06|459.91|85
1759758600000|2025-10-06 13:50:00|460.36|460.21|460.56|460.41|460.66|460.46|460.26|460.06|32
1759758900000|2025-10-06 13:55:00|460.61|460.36|460.76|460.56|460.76|460.56|460.51|460.36|53
1759759200000|2025-10-06 14:00:00|460.71|460.61|460.51|460.31|460.86|460.71|460.26|460.11|95
1759759500000|2025-10-06 14:05:00|460.56|460.36|460.66|460.46|460.66|460.46|460.31|460.11|43
1759759800000|2025-10-06 14:10:00|460.71|460.51|461.11|460.96|461.36|461.21|460.66|460.51|50
1759760100000|2025-10-06 14:15:00|461.06|460.91|461.21|461.01|461.31|461.11|461.06|460.91|10
1759760400000|2025-10-06 14:20:00|461.26|461.06|461.51|461.26|461.51|461.26|461.26|461.06|12
1759760700000|2025-10-06 14:25:00|461.46|461.31|461.51|461.26|461.76|461.56|461.41|461.21|88
1759761000000|2025-10-06 14:30:00|461.56|461.31|461.31|461.06|461.56|461.36|461.26|461.01|27
1759761300000|2025-10-06 14:35:00|461.26|461.01|461.51|461.36|461.56|461.36|461.26|461.01|53
1759761600000|2025-10-06 14:40:00|461.56|461.41|461.56|461.41|461.66|461.46|461.31|461.11|77
1759761900000|2025-10-06 14:45:00|461.61|461.46|461.91|461.71|461.96|461.76|461.56|461.36|42
1759762200000|2025-10-06 14:50:00|461.86|461.66|462.11|461.91|462.46|462.26|461.71|461.51|82
1759762500000|2025-10-06 14:55:00|462.06|461.86|462.06|461.91|462.11|461.91|461.96|461.81|34
1759762800000|2025-10-06 15:00:00|462.11|461.96|462.16|461.96|462.16|462.01|461.91|461.76|36
1759763100000|2025-10-06 15:05:00|462.11|462.01|461.61|461.41|462.26|462.06|461.56|461.36|107
1759763400000|2025-10-06 15:10:00|461.56|461.36|461.91|461.66|461.96|461.81|461.56|461.36|48
1759763700000|2025-10-06 15:15:00|461.86|461.76|462.01|461.86|462.16|461.96|461.86|461.71|24
1759764000000|2025-10-06 15:20:00|462.06|461.91|462.36|462.11|462.36|462.11|462.01|461.91|14
1759764300000|2025-10-06 15:25:00|462.31|462.16|462.31|462.06|462.61|462.46|462.16|461.96|122
1759764600000|2025-10-06 15:30:00|462.36|462.16|462.31|462.16|462.46|462.26|462.26|462.06|27
1759764900000|2025-10-06 15:35:00|462.26|462.11|462.26|462.06|462.46|462.31|462.16|462.01|69
1759765200000|2025-10-06 15:40:00|462.21|462.11|462.31|462.11|462.36|462.21|462.21|462.01|18
1759765500000|2025-10-06 15:45:00|462.36|462.16|462.36|462.06|462.36|462.16|462.26|462.06|10
1759765800000|2025-10-06 15:50:00|462.41|462.16|462.71|462.46|462.71|462.56|462.41|462.16|11
1759766100000|2025-10-06 15:55:00|462.66|462.51|462.91|462.76|463.01|462.86|462.66|462.51|56
1759766400000|2025-10-06 16:00:00|462.96|462.81|463.06|462.86|463.06|462.91|462.81|462.66|20
1759766700000|2025-10-06 16:05:00|463.01|462.91|463.06|462.86|463.16|462.96|462.96|462.76|17
1759767000000|2025-10-06 16:10:00|463.01|462.81|463.16|462.91|463.16|462.91|462.96|462.76|21
1759767300000|2025-10-06 16:15:00|463.11|462.96|462.96|462.76|463.21|463.01|462.91|462.71|32
1759767600000|2025-10-06 16:20:00|462.91|462.71|463.01|462.81|463.01|462.81|462.81|462.66|6
1759767900000|2025-10-06 16:25:00|462.96|462.86|463.01|462.86|463.06|462.91|462.96|462.76|12
1759768200000|2025-10-06 16:30:00|463.06|462.91|463.11|462.91|463.16|462.91|463.01|462.86|6
1759768500000|2025-10-06 16:35:00|463.06|462.86|462.96|462.76|463.21|463.01|462.96|462.76|16
1759768800000|2025-10-06 16:40:00|462.91|462.81|463.11|462.91|463.16|462.96|462.91|462.76|14
1759769100000|2025-10-06 16:45:00|463.16|462.96|463.11|462.86|463.16|463.01|463.11|462.86|17
1759769400000|2025-10-06 16:50:00|463.16|462.91|463.11|462.91|463.26|463.06|463.11|462.86|7
1759769700000|2025-10-06 16:55:00|463.16|462.96|463.21|463.01|463.21|463.01|463.11|462.96|2
1759770000000|2025-10-06 17:00:00|463.16|462.96|463.16|462.96|463.16|463.01|463.01|462.81|12
1759770300000|2025-10-06 17:05:00|463.11|463.01|463.11|462.91|463.21|463.06|463.11|462.91|9
1759770600000|2025-10-06 17:10:00|463.06|462.96|463.26|463.11|463.26|463.11|463.06|462.96|4
1759770900000|2025-10-06 17:15:00|463.21|463.06|463.21|463.01|463.26|463.06|463.11|462.96|10
1759771200000|2025-10-06 17:20:00|463.26|463.06|463.31|463.16|463.46|463.31|463.26|463.06|22
1759771500000|2025-10-06 17:25:00|463.36|463.21|463.31|463.11|463.41|463.21|463.31|463.06|14
1759771800000|2025-10-06 17:30:00|463.36|463.16|463.51|463.36|463.56|463.36|463.31|463.11|17
1759772100000|2025-10-06 17:35:00|463.46|463.31|463.56|463.41|463.56|463.41|463.46|463.26|4
1759772400000|2025-10-06 17:40:00|463.51|463.36|463.11|462.91|463.51|463.36|463.06|462.86|31
1759772700000|2025-10-06 17:45:00|463.06|462.96|463.31|463.11|463.31|463.11|462.96|462.81|23
1759773000000|2025-10-06 17:50:00|463.36|463.16|463.51|463.31|463.51|463.31|463.31|463.16|11
1759773300000|2025-10-06 17:55:00|463.56||463.56||463.56||463.51||2
1759773600000|2025-10-06 18:00:00|463.51|463.26|463.61|463.46|463.71|463.51|463.46|463.26|9
1759773900000|2025-10-06 18:05:00|463.66|463.41|463.41|463.21|463.66|463.46|463.41|463.21|13
1759774200000|2025-10-06 18:10:00|463.36|463.16|463.41|463.21|463.46|463.31|463.36|463.16|14
1759774500000|2025-10-06 18:15:00|463.46|463.26|463.51|463.31|463.51|463.31|463.41|463.26|13
1759774800000|2025-10-06 18:20:00|463.46|463.36|463.51|463.36|463.51|463.36|463.46|463.31|8
1759775100000|2025-10-06 18:25:00|463.56|463.31|463.41|463.26|463.61|463.41|463.41|463.21|12
1759775400000|2025-10-06 18:30:00|463.46|463.31|463.46|463.26|463.56|463.36|463.46|463.26|2
1759775700000|2025-10-06 18:35:00|463.41|463.21|463.46|463.26|463.56|463.31|463.41|463.21|13
1759776000000|2025-10-06 18:40:00|463.41|463.21|463.51|463.31|463.56|463.31|463.36|463.16|10
1759776300000|2025-10-06 18:45:00|463.56|463.36|463.51|463.31|463.56|463.36|463.51|463.31|8
1759776600000|2025-10-06 18:50:00|463.46|463.26|463.51|463.31|463.56|463.41|463.36|463.21|14
1759776900000|2025-10-06 18:55:00|463.46|463.26|463.56|463.36|463.56|463.36|463.36|463.21|6
1759777200000|2025-10-06 19:00:00|463.51|463.31|463.46|463.26|463.51|463.36|463.36|463.21|10
1759777500000|2025-10-06 19:05:00|463.41|463.31|463.46|463.26|463.46|463.31|463.41|463.21|7
1759777800000|2025-10-06 19:10:00|463.51|463.31|463.46|463.21|463.56|463.31|463.46|463.21|5
1759778100000|2025-10-06 19:15:00|463.41|463.16|463.41|463.26|463.46|463.26|463.31|463.16|13
1759778400000|2025-10-06 19:20:00|463.36|463.21|463.46|463.31|463.46|463.31|463.36|463.21|13
1759778700000|2025-10-06 19:25:00|463.51|463.36|463.46|463.31|463.56|463.36|463.46|463.26|14
1759779000000|2025-10-06 19:30:00|463.41|463.26|463.51|463.31|463.51|463.31|463.41|463.21|21
1759779300000|2025-10-06 19:35:00|463.56|463.36|463.61|463.46|463.61|463.46|463.56|463.36|6
1759779600000|2025-10-06 19:40:00|463.66|463.51|463.41|463.21|463.71|463.51|463.31|463.16|40
1759779900000|2025-10-06 19:45:00|463.36|463.26|463.31|463.11|463.41|463.26|463.21|463.01|17
1759780200000|2025-10-06 19:50:00|463.26|463.06|463.11|462.91|463.31|463.11|463.11|462.91|34
1759780500000|2025-10-06 19:55:00|463.06|462.96|462.76|462.56|463.06|462.96|462.66|462.46|164
1759780800000|2025-10-06 20:00:00|462.71|462.51|462.81|462.56|462.86|462.61|462.71|462.51|4
1759781100000|2025-10-06 20:05:00|462.86||462.86||462.86||462.81||3
1759781400000|2025-10-06 20:10:00|462.81|462.61|462.81|462.61|462.86|462.61|462.81|462.61|2
1759781700000|2025-10-06 20:15:00|462.86||462.86||462.86||462.81||2
1759782000000|2025-10-06 20:20:00||462.66||462.66||462.66||462.66|0
1759782300000|2025-10-06 20:25:00|462.91|462.71|462.91|462.71|462.91|462.71|462.91|462.71|1
1759782600000|2025-10-06 20:30:00|462.96|462.76|462.91|462.71|462.96|462.76|462.91|462.71|1
1759782900000|2025-10-06 20:35:00|||||||||1
1759783200000|2025-10-06 20:40:00|462.96|462.76|462.86|462.51|462.96|462.76|462.81|462.51|3
1759783500000|2025-10-06 20:45:00|462.81||462.86||462.86||462.81||1
1759783800000|2025-10-06 20:50:00|462.81||462.81||462.81||462.81||0
1759784100000|2025-10-06 20:55:00|462.86|462.76|463.01|462.61|463.06|462.76|462.81|462.46|10
1759784400000|2025-10-06 21:00:00|463.06|462.56|463.76|462.36|463.76|462.56|463.06|462.36|0
1759785000000|2025-10-06 21:10:00|463.41|462.81|463.41|462.81|463.41|462.81|463.31|462.71|0
1759785300000|2025-10-06 21:15:00|463.31|462.71|463.42|462.82|463.42|462.82|463.31|462.71|0
1759787100000|2025-10-06 21:45:00|463.32|462.72|463.32|462.72|463.32|462.72|463.32|462.72|0
1759787700000|2025-10-06 21:55:00|463.42|462.82|463.32|462.72|463.42|462.82|463.32|462.72|0
1759788000000|2025-10-06 22:00:00|463.42|462.82|463.42|462.82|463.52|462.92|463.32|462.72|0
1759788300000|2025-10-06 22:05:00|463.32|462.72|463.42|462.82|463.42|462.82|463.32|462.72|0
1759788600000|2025-10-06 22:10:00|463.52|462.92|463.42|462.82|463.52|462.92|463.42|462.82|0
1759789200000|2025-10-06 22:20:00|463.52|462.92|463.52|462.92|463.52|462.92|463.42|462.82|0
1759789500000|2025-10-06 22:25:00|463.42|462.82|463.42|462.82|463.52|462.92|463.42|462.82|0
1759789800000|2025-10-06 22:30:00|463.32|462.72|463.32|462.72|463.42|462.82|463.32|462.72|0
1759790100000|2025-10-06 22:35:00|463.22|462.62|463.22|462.62|463.32|462.72|463.22|462.62|0
1759790400000|2025-10-06 22:40:00|463.12|462.52|463.12|462.52|463.12|462.52|463.02|462.42|0
1759790700000|2025-10-06 22:45:00|463.02|462.42|463.12|462.52|463.12|462.52|463.02|462.42|0
1759791000000|2025-10-06 22:50:00|463.02|462.42|463.02|462.42|463.12|462.52|463.02|462.42|0
1759791300000|2025-10-06 22:55:00|462.92|462.32|462.82|462.22|463.02|462.42|462.82|462.22|0
1759791600000|2025-10-06 23:00:00|462.92|462.32|462.82|462.22|462.92|462.32|462.82|462.22|0
1759791900000|2025-10-06 23:05:00|462.72|462.12|462.82|462.22|462.82|462.22|462.72|462.12|0
1759792200000|2025-10-06 23:10:00|462.92|462.32|462.82|462.22|462.92|462.32|462.82|462.22|0
1759792500000|2025-10-06 23:15:00|462.92|462.32|462.92|462.32|462.92|462.32|462.82|462.22|0
1759792800000|2025-10-06 23:20:00|462.82|462.22|462.92|462.32|463.02|462.42|462.82|462.22|0
1759793400000|2025-10-06 23:30:00|462.82|462.22|462.82|462.22|462.92|462.32|462.82|462.22|0
1759793700000|2025-10-06 23:35:00|462.92|462.32|462.92|462.32|463.02|462.42|462.82|462.22|0
1759794000000|2025-10-06 23:40:00|463.02|462.42|462.92|462.32|463.02|462.42|462.92|462.32|0
1759794300000|2025-10-06 23:45:00|462.82|462.22|462.92|462.32|462.92|462.32|462.82|462.22|0
1759794900000|2025-10-06 23:55:00|462.82|462.22|462.82|462.22|462.92|462.32|462.82|462.22|0
1759795200000|2025-10-07 00:00:00|462.92|462.32|462.82|462.22|462.92|462.32|462.72|462.12|0
1759795500000|2025-10-07 00:05:00|462.72|462.12|462.82|462.22|462.82|462.22|462.72|462.12|0
1759795800000|2025-10-07 00:10:00|462.72|462.12|462.82|462.22|462.82|462.22|462.72|462.12|0
1759796100000|2025-10-07 00:15:00|462.72|462.12|462.92|462.32|462.92|462.32|462.72|462.12|0
1759796400000|2025-10-07 00:20:00|462.82|462.22|462.82|462.22|462.92|462.32|462.82|462.22|0
1759796700000|2025-10-07 00:25:00|462.92|462.32|462.82|462.22|462.92|462.32|462.82|462.22|0
1759797000000|2025-10-07 00:30:00|462.67|462.27|462.67|462.47|462.97|462.77|461.57|461.22|351
1759797300000|2025-10-07 00:35:00|462.62|462.52|462.52|462.32|462.72|462.52|462.52|462.32|68
1759797600000|2025-10-07 00:40:00|462.62|462.42|462.62|462.42|462.72|462.52|462.52|462.32|92
1759797900000|2025-10-07 00:45:00|462.67|462.52|462.52|462.37|462.67|462.52|462.32|462.17|127
1759798200000|2025-10-07 00:50:00|462.57|462.42|462.82|462.67|462.92|462.72|462.57|462.42|97
1759798500000|2025-10-07 00:55:00|462.87|462.72|463.07|462.92|463.17|462.97|462.87|462.67|119
1759798800000|2025-10-07 01:00:00|463.12|462.87|462.42|462.27|463.52|463.37|462.37|462.17|597
1759799100000|2025-10-07 01:05:00|462.47|462.32|463.97|463.82|464.02|463.82|462.42|462.27|281
1759799400000|2025-10-07 01:10:00|463.92|463.77|464.27|464.12|464.37|464.22|463.77|463.62|277
1759799700000|2025-10-07 01:15:00|464.22|464.07|464.47|464.32|464.47|464.32|463.92|463.77|227
1759800000000|2025-10-07 01:20:00|464.52|464.37|464.77|464.62|464.82|464.67|464.37|464.22|252
1759800300000|2025-10-07 01:25:00|464.67|464.52|464.82|464.67|464.92|464.77|464.57|464.42|174
1759800600000|2025-10-07 01:30:00|464.77|464.62|465.32|465.12|465.32|465.12|464.62|464.47|180
1759800900000|2025-10-07 01:35:00|465.27|465.07|465.57|465.42|465.57|465.42|465.22|465.07|175
1759801200000|2025-10-07 01:40:00|465.62|465.47|466.12|465.92|466.12|465.92|465.62|465.47|354
1759801500000|2025-10-07 01:45:00|466.07|465.97|466.07|465.92|466.27|466.07|465.97|465.82|226
1759801800000|2025-10-07 01:50:00|466.12|465.87|466.42|466.27|466.47|466.32|466.12|465.87|249
1759802100000|2025-10-07 01:55:00|466.37|466.22|465.97|465.77|466.42|466.22|465.92|465.72|187
1759802400000|2025-10-07 02:00:00|465.92|465.82|465.97|465.82|466.07|465.87|465.82|465.62|187
1759802700000|2025-10-07 02:05:00|466.02|465.87|466.22|466.07|466.37|466.22|465.87|465.72|220
1759803000000|2025-10-07 02:10:00|466.17|466.02|466.47|466.32|466.47|466.32|466.12|465.97|212
1759803300000|2025-10-07 02:15:00|466.52|466.37|466.62|466.47|466.77|466.62|466.32|466.17|368
1759803600000|2025-10-07 02:20:00|466.72|466.57|466.77|466.62|467.07|466.92|466.72|466.57|294
1759803900000|2025-10-07 02:25:00|466.72|466.57|466.87|466.72|467.07|466.87|466.72|466.57|178
1759804200000|2025-10-07 02:30:00|466.92|466.77|466.72|466.57|466.97|466.77|466.72|466.57|207
1759804500000|2025-10-07 02:35:00|466.67|466.52|466.47|466.32|466.77|466.62|466.47|466.27|181
1759804800000|2025-10-07 02:40:00|466.52|466.37|466.52|466.37|466.77|466.62|466.42|466.27|138
1759805100000|2025-10-07 02:45:00|466.57|466.42|466.72|466.57|466.72|466.57|466.47|466.32|85
1759805400000|2025-10-07 02:50:00|466.77|466.52|466.77|466.62|466.82|466.67|466.72|466.52|81
1759805700000|2025-10-07 02:55:00|466.82|466.67|466.82|466.67|466.87|466.72|466.67|466.52|78
1759806000000|2025-10-07 03:00:00|466.87|466.72|467.37|467.22|467.37|467.22|466.82|466.72|190
1759806300000|2025-10-07 03:05:00|467.32|467.17|467.27|467.12|467.37|467.22|467.17|467.02|143
1759806600000|2025-10-07 03:10:00|467.22|467.07|467.47|467.32|467.57|467.42|467.17|467.02|117
1759806900000|2025-10-07 03:15:00|467.42|467.27|467.57|467.42|467.57|467.42|467.42|467.27|86
1759807200000|2025-10-07 03:20:00|467.62|467.37|467.37|467.22|467.62|467.47|467.37|467.22|122
1759807500000|2025-10-07 03:25:00|467.32|467.17|467.17|467.02|467.37|467.17|467.07|466.87|108
1759807800000|2025-10-07 03:30:00|467.22|466.97|467.22|467.07|467.27|467.07|467.12|466.92|73
1759808100000|2025-10-07 03:35:00|467.17|466.97|467.02|466.87|467.22|467.02|466.92|466.77|103
1759808400000|2025-10-07 03:40:00|467.07|466.82|467.02|466.87|467.12|466.92|466.87|466.72|122
1759808700000|2025-10-07 03:45:00|467.07|466.92|467.32|467.17|467.32|467.17|467.02|466.87|73
1759809000000|2025-10-07 03:50:00|467.37|467.22|467.27|467.12|467.42|467.22|467.22|467.02|113
1759809300000|2025-10-07 03:55:00|467.37|467.17|467.27|467.12|467.42|467.27|467.22|467.07|66
1759809600000|2025-10-07 04:00:00|467.32|467.17|467.17|467.02|467.32|467.17|467.17|467.02|36
1759809900000|2025-10-07 04:05:00|467.22|467.07|467.17|467.02|467.22|467.07|467.12|466.97|62
1759810200000|2025-10-07 04:10:00|467.22|467.07|467.17|467.02|467.27|467.12|467.17|466.97|68
1759810500000|2025-10-07 04:15:00|467.12|466.97|466.92|466.77|467.12|466.97|466.92|466.77|145
1759810800000|2025-10-07 04:20:00|466.87|466.72|466.67|466.52|466.92|466.77|466.62|466.47|222
1759811100000|2025-10-07 04:25:00|466.62|466.47|466.97|466.82|466.97|466.82|466.62|466.47|220
1759811400000|2025-10-07 04:30:00|467.02|466.87|467.02|466.87|467.12|466.92|466.97|466.87|45
1759811700000|2025-10-07 04:35:00|466.97|466.82|467.07|466.92|467.07|466.92|466.97|466.82|39
1759812000000|2025-10-07 04:40:00|467.02|466.87|466.97|466.82|467.02|466.87|466.97|466.82|33
1759812300000|2025-10-07 04:45:00|467.02|466.87|467.07|466.92|467.07|466.92|467.02|466.87|74
1759812600000|2025-10-07 04:50:00|467.12|466.97|467.12|466.97|467.12|466.97|467.07|466.97|38
1759812900000|2025-10-07 04:55:00|467.07|466.92|467.07|466.92|467.22|467.02|467.07|466.92|101
1759813200000|2025-10-07 05:00:00|467.02|466.87|466.57|466.42|467.02|466.87|466.52|466.37|219
1759813500000|2025-10-07 05:05:00|466.62|466.47|466.77|466.57|466.77|466.62|466.52|466.37|102
1759813800000|2025-10-07 05:10:00|466.72|466.52|466.77|466.57|466.87|466.67|466.62|466.47|187
1759814100000|2025-10-07 05:15:00|466.72|466.62|466.87|466.72|467.07|466.92|466.72|466.62|75
1759814400000|2025-10-07 05:20:00|466.82|466.67|467.02|466.82|467.12|466.92|466.77|466.62|73
1759814700000|2025-10-07 05:25:00|466.97|466.87|467.17|467.02|467.27|467.12|466.97|466.87|121
1759815000000|2025-10-07 05:30:00|467.12|466.97|467.12|466.92|467.12|466.97|466.92|466.77|71
1759815300000|2025-10-07 05:35:00|467.07|466.97|466.92|466.72|467.12|466.97|466.87|466.72|63
1759815600000|2025-10-07 05:40:00|466.87|466.77|466.92|466.77|466.97|466.82|466.87|466.72|49
1759815900000|2025-10-07 05:45:00|466.97|466.82|466.97|466.82|467.02|466.82|466.92|466.77|65
1759816200000|2025-10-07 05:50:00|467.02|466.87|467.07|466.92|467.12|466.97|466.87|466.72|101
1759816500000|2025-10-07 05:55:00|467.12|466.97|467.22|467.02|467.22|467.02|467.02|466.87|68
1759816800000|2025-10-07 06:00:00|467.12|466.97|466.72|466.57|467.12|466.97|466.42|466.27|564
1759817100000|2025-10-07 06:05:00|466.77|466.62|466.87|466.72|466.92|466.77|466.77|466.62|77
1759817400000|2025-10-07 06:10:00|466.82|466.67|466.82|466.62|466.92|466.72|466.77|466.62|69
1759817700000|2025-10-07 06:15:00|466.77|466.67|466.67|466.52|466.87|466.72|466.67|466.52|57
1759818000000|2025-10-07 06:20:00|466.72|466.57|466.52|466.37|466.72|466.57|466.52|466.37|95
1759818300000|2025-10-07 06:25:00|466.57|466.32|466.52|466.37|466.57|466.42|466.47|466.32|72
1759818600000|2025-10-07 06:30:00|466.57|466.32|466.62|466.42|466.67|466.52|466.47|466.32|82
1759818900000|2025-10-07 06:35:00|466.67|466.47|466.77|466.62|466.82|466.62|466.67|466.47|56
1759819200000|2025-10-07 06:40:00|466.82|466.67|466.92|466.77|466.97|466.82|466.77|466.62|62
1759819500000|2025-10-07 06:45:00|466.87|466.72|466.97|466.82|467.02|466.87|466.87|466.72|79
1759819800000|2025-10-07 06:50:00|466.92|466.77|466.97|466.82|466.97|466.82|466.92|466.77|35
1759820100000|2025-10-07 06:55:00|466.92|466.77|466.92|466.72|466.97|466.77|466.82|466.67|104
1759820400000|2025-10-07 07:00:00|466.97|466.77|466.62|466.47|466.97|466.82|466.57|466.42|94
1759820700000|2025-10-07 07:05:00|466.57|466.42|466.42|466.27|466.67|466.52|466.42|466.27|130
1759821000000|2025-10-07 07:10:00|466.37|466.22|466.32|466.12|466.42|466.27|466.22|466.07|170
1759821300000|2025-10-07 07:15:00|466.27|466.17|466.17|466.02|466.42|466.27|466.12|465.97|153
1759821600000|2025-10-07 07:20:00|466.12|465.97|465.97|465.82|466.17|465.97|465.97|465.82|125
1759821900000|2025-10-07 07:25:00|466.02|465.87|466.27|466.12|466.27|466.12|465.97|465.82|210
1759822200000|2025-10-07 07:30:00|466.32|466.17|466.52|466.37|466.52|466.37|466.32|466.17|120
1759822500000|2025-10-07 07:35:00|466.57|466.42|466.87|466.72|466.92|466.77|466.57|466.42|186
1759822800000|2025-10-07 07:40:00|466.92|466.77|466.97|466.82|466.97|466.82|466.82|466.67|95
1759823100000|2025-10-07 07:45:00|466.92|466.77|467.07|466.92|467.12|466.97|466.87|466.72|187
1759823400000|2025-10-07 07:50:00|467.02|466.87|467.22|467.07|467.22|467.07|467.02|466.82|79
1759823700000|2025-10-07 07:55:00|467.17|467.02|467.02|466.87|467.22|467.07|467.02|466.87|148
1759824000000|2025-10-07 08:00:00|466.97|466.82|467.07|466.92|467.12|466.97|466.97|466.82|158
1759824300000|2025-10-07 08:05:00|467.12|466.97|467.57|467.42|467.57|467.42|467.12|466.97|242
1759824600000|2025-10-07 08:10:00|467.52|467.37|467.72|467.52|467.72|467.57|467.42|467.27|151
1759824900000|2025-10-07 08:15:00|467.77|467.57|467.77|467.62|467.82|467.67|467.72|467.52|98
1759825200000|2025-10-07 08:20:00|467.72|467.57|467.62|467.47|467.77|467.62|467.62|467.42|100
1759825500000|2025-10-07 08:25:00|467.57|467.42|467.67|467.52|467.77|467.57|467.57|467.42|87
1759825800000|2025-10-07 08:30:00|467.72|467.57|467.37|467.22|467.72|467.57|467.32|467.17|115
1759826100000|2025-10-07 08:35:00|467.42|467.27|467.67|467.52|467.67|467.52|467.37|467.22|133
1759826400000|2025-10-07 08:40:00|467.77|467.47|467.97|467.82|468.02|467.82|467.77|467.47|139
1759826700000|2025-10-07 08:45:00|467.92|467.77|467.97|467.82|468.07|467.87|467.82|467.67|312
1759827000000|2025-10-07 08:50:00|467.92|467.77|468.02|467.87|468.22|468.07|467.87|467.72|499
1759827300000|2025-10-07 08:55:00|467.97|467.82|468.27|468.12|468.42|468.27|467.87|467.72|369
1759827600000|2025-10-07 09:00:00|468.32|468.17|468.12|467.97|468.37|468.17|467.92|467.77|367
1759827900000|2025-10-07 09:05:00|468.17|468.02|468.32|468.12|468.32|468.12|468.07|467.87|192
1759828200000|2025-10-07 09:10:00|468.37|468.17|468.52|468.37|468.62|468.47|468.32|468.17|115
1759828500000|2025-10-07 09:15:00|468.57|468.42|468.62|468.47|468.77|468.62|468.52|468.37|208
1759828800000|2025-10-07 09:20:00|468.82|468.22|468.82|468.22|468.92|468.32|468.82|468.22|1
1759829100000|2025-10-07 09:25:00|468.72|468.12|468.82|468.22|468.82|468.22|468.72|468.12|3
1759829700000|2025-10-07 09:35:00|468.92|468.32|468.82|468.22|468.92|468.32|468.82|468.22|21
1759830000000|2025-10-07 09:40:00|468.92|468.32|468.82|468.22|468.92|468.32|468.82|468.22|1
1759830300000|2025-10-07 09:45:00|468.92|468.32|468.82|468.22|468.92|468.32|468.82|468.22|3
1759830600000|2025-10-07 09:50:00|468.72|468.47|468.67|468.47|468.82|468.62|468.67|468.42|38
1759830900000|2025-10-07 09:55:00|468.62|468.52|468.87|468.67|468.87|468.67|468.62|468.47|21
1759831200000|2025-10-07 10:00:00|468.82|468.72|468.82|468.62|468.87|468.72|468.77|468.57|4
1759831500000|2025-10-07 10:05:00|468.87|468.67|468.77|468.62|468.87|468.72|468.77|468.62|10
1759831800000|2025-10-07 10:10:00|||||||||3
1759832100000|2025-10-07 10:15:00|468.82|468.67|468.72|468.57|468.82|468.67|468.72|468.52|7
1759832400000|2025-10-07 10:20:00|468.67|468.52|468.72|468.52|468.72|468.57|468.67|468.52|1
1759832700000|2025-10-07 10:25:00|468.77|468.57|468.72|468.57|468.77|468.57|468.67|468.52|5
1759833000000|2025-10-07 10:30:00|468.77|468.62|468.77|468.62|468.87|468.72|468.77|468.62|11
1759833300000|2025-10-07 10:35:00|468.87|468.67|468.72|468.57|468.87|468.72|468.72|468.57|13
1759833600000|2025-10-07 10:40:00|468.67|468.52|468.62|468.47|468.67|468.52|468.62|468.42|5
1759833900000|2025-10-07 10:45:00|468.57|468.42|468.47|468.32|468.57|468.42|468.47|468.27|5
1759834200000|2025-10-07 10:50:00|468.52|468.37|468.47|468.32|468.57|468.37|468.47|468.32|19
1759834500000|2025-10-07 10:55:00|468.42|468.17|468.32|468.17|468.47|468.32|468.32|468.17|30
1759834800000|2025-10-07 11:00:00|468.37|468.22|468.32|468.12|468.37|468.22|468.27|468.07|41
1759835100000|2025-10-07 11:05:00|468.27|468.17|468.32|468.17|468.32|468.17|468.27|468.07|6
1759835400000|2025-10-07 11:10:00|468.37|468.22|468.27|468.12|468.47|468.27|468.27|468.07|46
1759835700000|2025-10-07 11:15:00|468.22|468.07|468.27|468.12|468.27|468.12|468.17|468.02|12
1759836000000|2025-10-07 11:20:00|468.22|468.02|468.37|468.22|468.37|468.22|468.17|468.02|17
1759836300000|2025-10-07 11:25:00|468.27|468.07|468.32|468.17|468.32|468.17|468.27|468.07|7
1759836600000|2025-10-07 11:30:00|468.27|468.12|468.37|468.17|468.42|468.22|468.17|468.02|23
1759836900000|2025-10-07 11:35:00|468.32|468.12|468.32|468.17|468.37|468.17|468.32|468.12|2
1759837200000|2025-10-07 11:40:00|468.37|468.22|468.42|468.22|468.42|468.22|468.37|468.17|8
1759837500000|2025-10-07 11:45:00|468.47|468.27|468.42|468.27|468.47|468.32|468.37|468.22|6
1759837800000|2025-10-07 11:50:00|468.47|468.32|468.47|468.32|468.57|468.37|468.47|468.32|25
1759838100000|2025-10-07 11:55:00|468.52|468.37|468.62|468.47|468.62|468.47|468.52|468.37|9
1759838400000|2025-10-07 12:00:00|468.57|468.42|468.62|468.47|468.62|468.47|468.57|468.42|5
1759838700000|2025-10-07 12:05:00|468.67|468.52|468.62|468.47|468.72|468.57|468.62|468.42|25
1759839000000|2025-10-07 12:10:00|468.67|468.42|468.67|468.52|468.72|468.52|468.62|468.42|12
1759839300000|2025-10-07 12:15:00|468.72|468.57|468.87|468.72|468.87|468.72|468.72|468.57|8
1759839600000|2025-10-07 12:20:00|469.02|468.77|468.87|468.72|469.02|468.82|468.87|468.72|11
1759839900000|2025-10-07 12:25:00|468.92|468.67|468.97|468.77|468.97|468.77|468.87|468.67|5
1759840200000|2025-10-07 12:30:00|469.02|468.72|468.92|468.72|469.02|468.77|468.87|468.72|9
1759840500000|2025-10-07 12:35:00|468.87|468.77|468.92|468.77|468.97|468.77|468.87|468.77|7
1759840800000|2025-10-07 12:40:00|468.87|468.72|468.97|468.82|469.02|468.82|468.87|468.72|5
1759841100000|2025-10-07 12:45:00|468.92|468.77|468.77|468.62|468.97|468.82|468.77|468.57|30
1759841400000|2025-10-07 12:50:00|468.87|468.67|468.92|468.77|468.92|468.77|468.82|468.67|26
1759841700000|2025-10-07 12:55:00|468.97|468.82|469.12|468.97|469.12|468.97|468.97|468.82|42
1759842000000|2025-10-07 13:00:00|469.07|468.92|469.17|469.02|469.22|469.02|468.97|468.82|42
1759842300000|2025-10-07 13:05:00|469.12|468.97|469.42|469.22|469.42|469.22|469.12|468.97|24
1759842600000|2025-10-07 13:10:00|469.47|469.27|469.22|469.07|469.52|469.32|469.22|469.02|77
1759842900000|2025-10-07 13:15:00|469.17|469.02|469.27|469.07|469.27|469.07|469.07|468.87|16
1759843200000|2025-10-07 13:20:00|469.22|469.02|468.97|468.82|469.22|469.02|468.92|468.67|40
1759843500000|2025-10-07 13:25:00|468.92|468.77|468.77|468.62|468.97|468.82|468.77|468.62|23
1759843800000|2025-10-07 13:30:00|468.72|468.57|468.47|468.32|468.97|468.77|468.47|468.32|108
1759844100000|2025-10-07 13:35:00|468.42|468.27|468.62|468.37|468.67|468.42|468.32|468.17|40
1759844400000|2025-10-07 13:40:00|468.67|468.52|468.92|468.72|468.92|468.72|468.62|468.52|14
1759844700000|2025-10-07 13:45:00|468.87|468.67|468.27|468.07|468.92|468.67|468.12|467.97|35
1759845000000|2025-10-07 13:50:00|468.32|468.12|468.12|467.92|468.32|468.12|467.77|467.57|28
1759845300000|2025-10-07 13:55:00|468.07|467.82|468.02|467.77|468.22|467.92|467.72|467.57|30
1759845600000|2025-10-07 14:00:00|467.97|467.72|467.62|467.37|468.07|467.82|467.62|467.37|28
1759845900000|2025-10-07 14:05:00|467.52|467.32|468.02|467.87|468.07|467.87|467.47|467.32|29
1759846200000|2025-10-07 14:10:00|468.07|467.92|467.92|467.72|468.12|467.97|467.87|467.67|33
1759846500000|2025-10-07 14:15:00|467.97|467.77|468.17|467.97|468.17|467.97|467.92|467.72|29
1759846800000|2025-10-07 14:20:00|468.22|468.02|467.97|467.82|468.32|468.12|467.87|467.67|63
1759847100000|2025-10-07 14:25:00|468.02|467.72|467.92|467.72|468.07|467.87|467.82|467.62|63
1759847400000|2025-10-07 14:30:00|467.87|467.77|468.07|467.87|468.17|467.92|467.87|467.72|31
1759847700000|2025-10-07 14:35:00|468.02|467.82|467.97|467.77|468.07|467.87|467.82|467.67|22
1759848000000|2025-10-07 14:40:00|468.07|467.87|468.02|467.82|468.32|468.12|468.02|467.77|25
1759848300000|2025-10-07 14:45:00|468.07|467.87|468.02|467.77|468.12|467.97|467.97|467.72|16
1759848600000|2025-10-07 14:50:00|467.92|467.72|468.22|468.02|468.27|468.07|467.77|467.57|51
1759848900000|2025-10-07 14:55:00|468.27|468.07|468.27|468.07|468.27|468.07|468.02|467.82|23
1759849200000|2025-10-07 15:00:00|468.22|467.97|467.87|467.67|468.27|468.07|467.82|467.62|36
1759849500000|2025-10-07 15:05:00|467.82|467.62|466.87|466.67|467.87|467.67|466.77|466.57|65
1759849800000|2025-10-07 15:10:00|466.82|466.62|467.07|466.92|467.27|467.07|466.82|466.62|30
1759850100000|2025-10-07 15:15:00|467.12|466.87|467.12|466.97|467.22|467.02|466.92|466.72|23
1759850400000|2025-10-07 15:20:00|467.17|466.92|467.27|467.07|467.32|467.17|467.07|466.87|43
1759850700000|2025-10-07 15:25:00|467.32|467.12|466.92|466.72|467.42|467.22|466.82|466.62|88
1759851000000|2025-10-07 15:30:00|466.87|466.77|466.92|466.72|467.02|466.87|466.72|466.57|28
1759851300000|2025-10-07 15:35:00|466.97|466.77|466.22|466.07|467.07|466.87|466.02|465.87|67
1759851600000|2025-10-07 15:40:00|466.27|466.02|466.22|466.02|466.57|466.37|466.12|465.92|22
1759851900000|2025-10-07 15:45:00|466.17|465.97|465.82|465.67|466.27|466.02|465.57|465.42|60
1759852200000|2025-10-07 15:50:00|465.87|465.72|465.72|465.57|465.97|465.77|465.57|465.37|25
1759852500000|2025-10-07 15:55:00|465.77|465.52|466.07|465.87|466.12|465.87|465.62|465.42|20
1759852800000|2025-10-07 16:00:00|466.12|465.92|466.22|466.02|466.47|466.27|466.07|465.92|33
1759853100000|2025-10-07 16:05:00|466.27|466.07|466.17|465.92|466.37|466.17|465.92|465.77|33
1759853400000|2025-10-07 16:10:00|466.12|465.97|465.92|465.67|466.17|465.97|465.87|465.67|27
1759853700000|2025-10-07 16:15:00|465.87|465.72|465.77|465.52|466.12|465.87|465.77|465.52|19
1759854000000|2025-10-07 16:20:00|465.82|465.57|465.97|465.72|466.07|465.82|465.77|465.57|13
1759854300000|2025-10-07 16:25:00|466.02|465.77|466.17|465.97|466.52|466.22|466.02|465.77|10
1759854600000|2025-10-07 16:30:00|466.22|466.02|466.62|466.42|466.62|466.42|466.22|465.97|3
1759854900000|2025-10-07 16:35:00|466.72|466.47|466.82|466.57|466.82|466.62|466.57|466.37|10
1759855200000|2025-10-07 16:40:00|466.87|466.62|466.77|466.57|466.87|466.67|466.62|466.47|19
1759855500000|2025-10-07 16:45:00|466.82|466.62|466.42|466.22|466.82|466.62|466.42|466.22|9
1759855800000|2025-10-07 16:50:00|466.47|466.27|466.37|466.17|466.62|466.32|466.37|466.12|4
1759856100000|2025-10-07 16:55:00|466.42|466.12|466.42|466.27|466.52|466.32|466.37|466.12|7
1759856400000|2025-10-07 17:00:00|466.47|466.22|466.72|466.47|466.82|466.57|466.37|466.17|19
1759856700000|2025-10-07 17:05:00|466.67|466.42|466.77|466.57|466.77|466.62|466.52|466.37|19
1759857000000|2025-10-07 17:10:00|466.82|466.62|466.42|466.17|466.97|466.77|466.37|466.07|77
1759857300000|2025-10-07 17:15:00|466.47|466.22|466.57|466.37|466.57|466.37|466.47|466.22|12
1759857600000|2025-10-07 17:20:00|466.52|466.42|466.97|466.77|466.97|466.77|466.52|466.42|31
1759857900000|2025-10-07 17:25:00|466.92|466.82|466.97|466.82|467.02|466.82|466.77|466.57|15
1759858200000|2025-10-07 17:30:00|467.02|466.77|466.97|466.82|467.07|466.92|466.92|466.77|18
1759858500000|2025-10-07 17:35:00|466.92|466.77|466.97|466.77|466.97|466.82|466.82|466.62|10
1759858800000|2025-10-07 17:40:00|466.92|466.72|467.07|466.87|467.07|466.87|466.77|466.62|15
1759859100000|2025-10-07 17:45:00|467.12|466.92|467.32|467.12|467.32|467.17|467.07|466.92|32
1759859400000|2025-10-07 17:50:00|467.27|467.17|467.02|466.87|467.32|467.17|466.97|466.82|26
1759859700000|2025-10-07 17:55:00|466.97|466.82|466.97|466.82|467.07|466.92|466.97|466.77|28
1759860000000|2025-10-07 18:00:00|466.92|466.77|466.97|466.77|467.02|466.87|466.87|466.67|23
1759860300000|2025-10-07 18:05:00|466.92|466.82|467.02|466.82|467.32|467.17|466.92|466.72|40
1759860600000|2025-10-07 18:10:00|466.97|466.87|467.12|466.92|467.27|467.07|466.92|466.77|7
1759860900000|2025-10-07 18:15:00|467.17|466.97|467.12|466.92|467.22|466.97|467.02|466.77|4
1759861200000|2025-10-07 18:20:00|467.07|466.97|467.22|467.07|467.32|467.07|467.07|466.92|2
1759861500000|2025-10-07 18:25:00|467.17|466.97|467.17|466.97|467.22|467.07|467.12|466.92|12
1759861800000|2025-10-07 18:30:00|467.22|467.02|467.22|467.02|467.32|467.17|467.22|466.97|12
1759862100000|2025-10-07 18:35:00|467.17|466.97|467.27|467.07|467.32|467.07|467.17|466.97|1
1759862400000|2025-10-07 18:40:00|467.22|467.02|467.37|467.12|467.37|467.12|467.22|466.97|4
1759862700000|2025-10-07 18:45:00|467.32|467.17|467.32|467.12|467.37|467.17|467.27|467.07|2
1759863000000|2025-10-07 18:50:00|467.27|467.07|467.47|467.22|467.47|467.22|467.27|467.07|3
1759863300000|2025-10-07 18:55:00|467.42|467.27|467.32|467.12|467.52|467.27|467.32|467.12|4
1759863600000|2025-10-07 19:00:00|467.27|467.17|467.17|467.02|467.32|467.17|467.17|466.97|4
1759863900000|2025-10-07 19:05:00|467.12|466.97|467.27|467.07|467.32|467.07|467.12|466.97|6
1759864200000|2025-10-07 19:10:00|467.22|467.02|467.27|467.07|467.32|467.12|467.17|466.92|11
1759864500000|2025-10-07 19:15:00|467.22|467.02|467.22|467.07|467.27|467.12|467.17|466.97|6
1759864800000|2025-10-07 19:20:00|467.17|467.02|467.27|467.02|467.27|467.07|467.17|466.97|3
1759865100000|2025-10-07 19:25:00|467.22|467.07|467.27|467.07|467.32|467.07|467.22|467.02|0
1759865400000|2025-10-07 19:30:00|467.22|467.02|467.22|467.02|467.27|467.07|467.22|467.02|1
1759865700000|2025-10-07 19:35:00|467.17|467.07|467.32|467.12|467.37|467.22|467.17|467.07|11
1759866000000|2025-10-07 19:40:00|467.27|467.07|467.47|467.32|467.47|467.32|467.22|467.02|5
1759866300000|2025-10-07 19:45:00|467.42|467.27|467.47|467.27|467.47|467.27|467.37|467.17|6
1759866600000|2025-10-07 19:50:00|467.42|467.32|467.32|467.17|467.52|467.37|467.32|467.12|4
1759866900000|2025-10-07 19:55:00|467.27|467.12|467.32|467.12|467.37|467.17|467.22|466.97|6
1759867200000|2025-10-07 20:00:00|467.37|467.17|467.37|467.17|467.37|467.17|467.32|467.12|1
1759867500000|2025-10-07 20:05:00|467.32||467.37||467.37||467.32||2
1759867800000|2025-10-07 20:10:00|467.42|467.12|467.37|467.17|467.42|467.17|467.37|467.12|2
1759868100000|2025-10-07 20:15:00||467.12||467.12||467.17||467.12|0
1759868400000|2025-10-07 20:20:00|467.32|467.17|467.32|467.17|467.32|467.17|467.32|467.12|0
1759868700000|2025-10-07 20:25:00|467.37|467.12|467.37|467.17|467.37|467.17|467.37|467.12|1
1759869000000|2025-10-07 20:30:00|467.42||467.42||467.42||467.37||0
1759869300000|2025-10-07 20:35:00|467.37||467.37||467.42||467.37||0
1759869600000|2025-10-07 20:40:00|467.42|467.12|467.37|467.12|467.42|467.12|467.37|467.12|0
1759870500000|2025-10-07 20:55:00|467.32|467.22|467.52|467.27|467.52|467.27|467.32|467.22|4
1759870800000|2025-10-07 21:00:00|467.57|467.22|467.57|465.72|467.57|467.22|467.57|465.72|0
1759871400000|2025-10-07 21:10:00|467.59|465.74|466.94|466.34|467.59|466.34|466.94|465.74|0
1759873800000|2025-10-07 21:50:00|466.84|466.24|466.84|466.24|466.94|466.34|466.84|466.24|0
1759874100000|2025-10-07 21:55:00|466.94|466.34|466.94|466.34|466.94|466.34|466.84|466.24|0
1759874400000|2025-10-07 22:00:00|467.04|466.44|467.04|466.44|467.04|466.44|466.94|466.34|0
1759874700000|2025-10-07 22:05:00|467.14|466.54|466.94|466.34|467.14|466.54|466.94|466.34|0
1759875000000|2025-10-07 22:10:00|466.84|466.24|466.94|466.34|466.94|466.34|466.84|466.24|0
1759875300000|2025-10-07 22:15:00|467.04|466.44|466.94|466.34|467.04|466.44|466.94|466.34|0
1759875600000|2025-10-07 22:20:00|467.04|466.44|466.94|466.34|467.04|466.44|466.94|466.34|0
1759875900000|2025-10-07 22:25:00|467.04|466.44|467.04|466.44|467.04|466.44|466.94|466.34|0
1759876200000|2025-10-07 22:30:00|467.14|466.54|467.04|466.44|467.14|466.54|467.04|466.44|0
1759876500000|2025-10-07 22:35:00|467.14|466.54|467.04|466.44|467.14|466.54|467.04|466.44|0
1759876800000|2025-10-07 22:40:00|467.14|466.54|467.14|466.54|467.14|466.54|467.04|466.44|0
1759877100000|2025-10-07 22:45:00|467.04|466.44|467.04|466.44|467.14|466.54|467.04|466.44|0
1759877400000|2025-10-07 22:50:00|467.14|466.54|467.14|466.54|467.14|466.54|467.14|466.54|0
1759877700000|2025-10-07 22:55:00|467.04|466.44|467.04|466.44|467.04|466.44|467.04|466.44|0
1759878000000|2025-10-07 23:00:00|467.14|466.54|467.04|466.44|467.14|466.54|466.94|466.34|0
1759878300000|2025-10-07 23:05:00|466.94|466.34|466.94|466.34|467.04|466.44|466.94|466.34|0
1759878600000|2025-10-07 23:10:00|466.84|466.24|466.84|466.24|466.94|466.34|466.84|466.24|0
1759878900000|2025-10-07 23:15:00|466.74|466.14|466.74|466.14|466.84|466.24|466.74|466.14|0
1759879200000|2025-10-07 23:20:00|466.64|466.04|466.74|466.14|466.74|466.14|466.64|466.04|0
1759879500000|2025-10-07 23:25:00|466.64|466.04|466.74|466.14|466.84|466.24|466.64|466.04|0
1759879800000|2025-10-07 23:30:00|466.64|466.04|466.74|466.14|466.74|466.14|466.64|466.04|0
1759880100000|2025-10-07 23:35:00|466.64|466.04|466.64|466.04|466.74|466.14|466.64|466.04|0
1759880400000|2025-10-07 23:40:00|466.54|465.94|466.74|466.14|466.74|466.14|466.54|465.94|0
1759881000000|2025-10-07 23:50:00|466.64|466.04|466.64|466.04|466.74|466.14|466.64|466.04|0
1759881600000|2025-10-08 00:00:00|466.74|466.14|466.74|466.14|466.74|466.14|466.64|466.04|0
1759881900000|2025-10-08 00:05:00|466.64|466.04|466.64|466.04|466.74|466.14|466.64|466.04|0
1759882200000|2025-10-08 00:10:00|466.54|465.94|466.54|465.94|466.64|466.04|466.54|465.94|0
1759882500000|2025-10-08 00:15:00|466.64|466.04|466.64|466.04|466.64|466.04|466.54|465.94|0
1759882800000|2025-10-08 00:20:00|466.74|466.14|466.64|466.04|466.74|466.14|466.64|466.04|0
1759883100000|2025-10-08 00:25:00|466.74|466.14|466.74|466.14|466.74|466.14|466.64|466.04|0
1759883400000|2025-10-08 00:30:00|467.59|467.24|467.49|467.34|467.59|467.44|467.04|466.84|449
1759883700000|2025-10-08 00:35:00|467.54|467.39|467.89|467.74|467.94|467.79|467.54|467.39|143
1759884000000|2025-10-08 00:40:00|467.84|467.69|467.89|467.74|467.94|467.79|467.79|467.64|138
1759884300000|2025-10-08 00:45:00|467.79|467.59|467.54|467.39|467.79|467.59|467.44|467.29|201
1759884600000|2025-10-08 00:50:00|467.59|467.44|467.59|467.44|467.64|467.49|467.49|467.34|51
1759884900000|2025-10-08 00:55:00|467.54|467.39|467.69|467.54|467.74|467.54|467.49|467.34|130
1759885200000|2025-10-08 01:00:00|467.79|467.64|467.59|467.44|467.94|467.79|466.99|466.84|1287
1759885500000|2025-10-08 01:05:00|467.54|467.39|467.49|467.29|467.59|467.44|467.19|467.04|396
1759885800000|2025-10-08 01:10:00|467.59|467.34|466.84|466.64|467.64|467.44|466.79|466.64|359
1759886100000|2025-10-08 01:15:00|466.79|466.49|466.39|466.24|466.84|466.54|466.14|465.94|461
1759886400000|2025-10-08 01:20:00|466.44|466.29|466.44|466.29|466.84|466.64|466.44|466.24|203
1759886700000|2025-10-08 01:25:00|466.39|466.19|466.04|465.89|466.39|466.19|465.99|465.84|197
1759887000000|2025-10-08 01:30:00|465.99|465.84|465.69|465.54|466.14|465.99|465.64|465.49|322
1759887300000|2025-10-08 01:35:00|465.74|465.49|465.59|465.44|465.94|465.79|465.49|465.29|260
1759887600000|2025-10-08 01:40:00|465.64|465.49|465.74|465.59|466.04|465.84|465.54|465.39|141
1759887900000|2025-10-08 01:45:00|465.69|465.54|465.84|465.69|465.89|465.74|465.69|465.54|126
1759888200000|2025-10-08 01:50:00|465.79|465.64|466.29|466.09|466.39|466.24|465.64|465.49|210
1759888500000|2025-10-08 01:55:00|466.24|466.14|466.09|465.89|466.29|466.14|466.04|465.89|111
1759888800000|2025-10-08 02:00:00|466.14|465.94|466.19|466.04|466.19|466.04|465.69|465.54|162
1759889100000|2025-10-08 02:05:00|466.14|465.99|465.94|465.74|466.24|466.09|465.94|465.74|133
1759889400000|2025-10-08 02:10:00|465.99|465.79|465.84|465.69|465.99|465.84|465.74|465.59|146
1759889700000|2025-10-08 02:15:00|465.89|465.74|465.79|465.64|466.04|465.84|465.79|465.64|157
1759890000000|2025-10-08 02:20:00|465.84|465.69|465.64|465.49|465.84|465.69|465.64|465.49|152
1759890300000|2025-10-08 02:25:00|465.59|465.44|465.69|465.49|465.94|465.79|465.49|465.34|188
1759890600000|2025-10-08 02:30:00|465.64|465.54|465.59|465.44|465.69|465.54|465.54|465.39|122
1759890900000|2025-10-08 02:35:00|465.54|465.39|465.29|465.14|465.59|465.39|465.29|465.14|168
1759891200000|2025-10-08 02:40:00|465.24|465.09|465.04|464.89|465.29|465.14|465.04|464.89|181
1759891500000|2025-10-08 02:45:00|465.09|464.94|464.99|464.84|465.19|465.04|464.94|464.79|122
1759891800000|2025-10-08 02:50:00|464.94|464.79|465.09|464.94|465.09|464.94|464.94|464.79|89
1759892100000|2025-10-08 02:55:00|465.04|464.89|464.94|464.79|465.14|464.99|464.94|464.79|148
1759892400000|2025-10-08 03:00:00|464.99|464.74|465.44|465.29|465.49|465.29|464.99|464.74|170
1759892700000|2025-10-08 03:05:00|465.49|465.34|465.79|465.64|465.79|465.64|465.49|465.34|81
1759893000000|2025-10-08 03:10:00|465.74|465.59|465.79|465.64|465.89|465.74|465.74|465.59|129
1759893300000|2025-10-08 03:15:00|465.84|465.69|465.99|465.84|465.99|465.84|465.84|465.69|84
1759893600000|2025-10-08 03:20:00|465.94|465.79|465.84|465.69|466.04|465.89|465.84|465.69|142
1759893900000|2025-10-08 03:25:00|465.79|465.64|465.69|465.54|465.84|465.69|465.69|465.54|95
1759894200000|2025-10-08 03:30:00|465.74|465.59|465.69|465.54|465.79|465.64|465.69|465.54|74
1759894500000|2025-10-08 03:35:00|465.64|465.49|465.69|465.54|465.79|465.59|465.59|465.44|129
1759894800000|2025-10-08 03:40:00|465.64|465.49|465.64|465.49|465.69|465.54|465.59|465.39|79
1759895100000|2025-10-08 03:45:00|465.69|465.54|465.64|465.49|465.69|465.54|465.59|465.44|73
1759895400000|2025-10-08 03:50:00|465.69|465.54|465.54|465.39|465.74|465.59|465.54|465.39|95
1759895700000|2025-10-08 03:55:00|465.59|465.44|465.49|465.34|465.59|465.44|465.44|465.29|78
1759896000000|2025-10-08 04:00:00|465.44|465.29|465.49|465.34|465.69|465.54|465.29|465.14|86
1759896300000|2025-10-08 04:05:00|465.44|465.29|465.39|465.24|465.44|465.29|465.39|465.19|32
1759896600000|2025-10-08 04:10:00|465.29|465.14|465.39|465.24|465.39|465.24|465.24|465.09|83
1759896900000|2025-10-08 04:15:00|465.44|465.29|465.44|465.29|465.44|465.29|465.44|465.29|26
1759897200000|2025-10-08 04:20:00|465.49|465.34|465.49|465.34|465.49|465.34|465.49|465.34|101
1759897500000|2025-10-08 04:25:00|465.59|465.44|465.54|465.39|465.59|465.44|465.54|465.39|94
1759897800000|2025-10-08 04:30:00|465.49|465.34|465.49|465.34|465.54|465.34|465.24|465.09|121
1759898100000|2025-10-08 04:35:00|465.54|465.29|465.59|465.39|465.84|465.64|465.54|465.29|276
1759898400000|2025-10-08 04:40:00|465.54|465.44|465.69|465.54|465.79|465.59|465.54|465.44|122
1759898700000|2025-10-08 04:45:00|465.74|465.59|465.74|465.59|465.84|465.64|465.64|465.49|197
1759899000000|2025-10-08 04:50:00|465.79|465.64|465.99|465.79|466.09|465.89|465.79|465.64|169
1759899300000|2025-10-08 04:55:00|465.94|465.74|465.59|465.44|465.94|465.74|465.59|465.39|60
1759899600000|2025-10-08 05:00:00|465.74|465.54|465.84|465.69|465.89|465.74|465.69|465.54|231
1759899900000|2025-10-08 05:05:00|465.89|465.74|465.89|465.74|465.99|465.84|465.89|465.74|75
1759900200000|2025-10-08 05:10:00|465.94|465.64|465.94|465.79|465.99|465.84|465.84|465.64|88
1759900500000|2025-10-08 05:15:00|465.99|465.84|466.14|465.99|466.14|465.99|465.99|465.79|125
1759900800000|2025-10-08 05:20:00|466.19|466.04|466.19|466.04|466.19|466.04|466.19|466.04|40
1759901100000|2025-10-08 05:25:00|466.14|465.99|466.09|465.94|466.14|465.99|466.09|465.94|68
1759901400000|2025-10-08 05:30:00|466.14|465.99|466.09|465.94|466.14|465.99|465.99|465.84|120
1759901700000|2025-10-08 05:35:00|466.14|465.99|466.19|466.04|466.19|466.04|466.14|465.94|59
1759902000000|2025-10-08 05:40:00|466.14|465.99|466.19|466.04|466.24|466.04|466.14|465.99|71
1759902300000|2025-10-08 05:45:00|466.24|466.09|466.34|466.19|466.39|466.24|466.24|466.09|53
1759902600000|2025-10-08 05:50:00|466.39|466.24|466.39|466.24|466.39|466.24|466.34|466.19|71
1759902900000|2025-10-08 05:55:00|466.49|466.34|466.49|466.34|466.59|466.44|466.49|466.34|108
1759903200000|2025-10-08 06:00:00|466.54|466.39|466.24|466.09|466.54|466.39|466.24|466.04|110
1759903500000|2025-10-08 06:05:00|466.19|466.04|466.09|465.94|466.19|466.04|465.99|465.84|122
1759903800000|2025-10-08 06:10:00|466.04|465.89|466.04|465.89|466.14|465.94|466.04|465.84|82
1759904100000|2025-10-08 06:15:00|465.99|465.84|465.89|465.74|466.14|465.99|465.89|465.69|99
1759904400000|2025-10-08 06:20:00|465.94|465.79|465.84|465.64|465.94|465.79|465.74|465.59|112
1759904700000|2025-10-08 06:25:00|465.79|465.59|465.79|465.64|465.84|465.69|465.69|465.49|104
1759905000000|2025-10-08 06:30:00|465.84|465.69|465.64|465.49|465.84|465.69|465.64|465.44|109
1759905300000|2025-10-08 06:35:00|465.69|465.44|465.54|465.39|465.69|465.54|465.54|465.39|110
1759905600000|2025-10-08 06:40:00|465.59|465.44|465.39|465.24|465.59|465.44|465.39|465.24|94
1759905900000|2025-10-08 06:45:00|465.44|465.29|465.59|465.44|465.59|465.44|465.29|465.14|204
1759906200000|2025-10-08 06:50:00|465.54|465.39|465.44|465.29|465.54|465.39|465.44|465.29|127
1759906500000|2025-10-08 06:55:00|465.49|465.34|465.34|465.19|465.49|465.34|465.34|465.19|122
1759906800000|2025-10-08 07:00:00|465.39|465.24|465.49|465.34|465.49|465.34|465.39|465.24|188
1759907100000|2025-10-08 07:05:00|465.54|465.39|465.59|465.44|465.59|465.44|465.44|465.29|142
1759907400000|2025-10-08 07:10:00|465.64|465.49|465.29|465.14|465.69|465.54|465.29|465.14|334
1759907700000|2025-10-08 07:15:00|465.34|465.19|465.64|465.49|465.64|465.49|465.29|465.14|195
1759908000000|2025-10-08 07:20:00|465.69|465.54|465.99|465.84|465.99|465.84|465.64|465.49|196
1759908300000|2025-10-08 07:25:00|466.04|465.89|466.24|466.09|466.29|466.14|466.04|465.89|244
1759908600000|2025-10-08 07:30:00|466.29|466.19|466.59|466.44|466.64|466.49|466.29|466.14|279
1759908900000|2025-10-08 07:35:00|466.54|466.39|466.74|466.59|466.99|466.79|466.54|466.34|265
1759909200000|2025-10-08 07:40:00|466.69|466.54|466.79|466.64|466.84|466.69|466.64|466.49|169
1759909500000|2025-10-08 07:45:00|466.74|466.59|466.79|466.64|466.79|466.64|466.64|466.49|143
1759909800000|2025-10-08 07:50:00|466.84|466.59|467.09|466.94|467.09|466.94|466.84|466.59|181
1759910100000|2025-10-08 07:55:00|467.14|466.99|466.84|466.69|467.19|466.99|466.79|466.64|239
1759910400000|2025-10-08 08:00:00|466.89|466.74|466.84|466.69|466.89|466.74|466.69|466.54|196
1759910700000|2025-10-08 08:05:00|466.79|466.64|466.74|466.59|466.89|466.69|466.74|466.59|103
1759911000000|2025-10-08 08:10:00|466.69|466.54|466.74|466.54|466.84|466.69|466.64|466.49|160
1759911300000|2025-10-08 08:15:00|466.69|466.49|466.54|466.39|466.69|466.54|466.54|466.39|108
1759911600000|2025-10-08 08:20:00|466.49|466.34|466.64|466.44|466.64|466.44|466.44|466.29|178
1759911900000|2025-10-08 08:25:00|466.69|466.49|466.49|466.34|466.79|466.59|466.49|466.34|144
1759912200000|2025-10-08 08:30:00|466.54|466.39|466.64|466.49|466.69|466.54|466.49|466.34|142
1759912500000|2025-10-08 08:35:00|466.69|466.44|466.54|466.39|466.69|466.54|466.39|466.24|195
1759912800000|2025-10-08 08:40:00|466.49|466.34|466.49|466.34|466.54|466.39|466.44|466.29|103
1759913100000|2025-10-08 08:45:00|466.44|466.29|466.39|466.24|466.59|466.39|466.39|466.24|187
1759913400000|2025-10-08 08:50:00|466.44|466.29|466.44|466.29|466.44|466.29|466.34|466.19|184
1759913700000|2025-10-08 08:55:00|466.39|466.24|466.19|466.04|466.54|466.39|466.19|465.99|389
1759914000000|2025-10-08 09:00:00|466.24|466.09|466.19|466.04|466.49|466.34|466.19|465.99|425
1759914300000|2025-10-08 09:05:00|466.04|465.99|466.39|466.24|466.44|466.29|465.94|465.79|343
1759914600000|2025-10-08 09:10:00|466.34|466.19|466.34|466.19|466.44|466.29|466.34|466.14|86
1759914900000|2025-10-08 09:15:00|466.29|466.14|466.14|465.99|466.29|466.19|466.09|465.94|162
1759915200000|2025-10-08 09:20:00|466.34|465.74|466.24|465.64|466.44|465.84|466.24|465.64|0
1759915500000|2025-10-08 09:25:00|466.34|465.74|466.34|465.74|466.34|465.74|466.24|465.64|9
1759915800000|2025-10-08 09:30:00|466.44|465.84|466.44|465.84|466.44|465.84|466.34|465.74|0
1759916100000|2025-10-08 09:35:00|466.34|465.74|466.44|465.84|466.54|465.94|466.34|465.74|8
1759916400000|2025-10-08 09:40:00|466.34|465.74|466.34|465.74|466.44|465.84|466.34|465.74|29
1759916700000|2025-10-08 09:45:00|466.44|465.84|466.34|465.74|466.44|465.84|466.34|465.74|6
1759917000000|2025-10-08 09:50:00|466.09|465.94|466.19|465.99|466.19|465.99|466.09|465.89|14
1759917300000|2025-10-08 09:55:00|||||||||1
1759917600000|2025-10-08 10:00:00|466.14|465.94|466.24|466.09|466.24|466.09|466.14|465.94|20
1759917900000|2025-10-08 10:05:00|466.29|466.14|466.59|466.39|466.69|466.54|466.24|466.09|76
1759918200000|2025-10-08 10:10:00|466.64|466.44|466.59|466.39|466.64|466.49|466.34|466.19|39
1759918500000|2025-10-08 10:15:00|466.64|466.44|466.39|466.19|466.64|466.44|466.39|466.19|19
1759918800000|2025-10-08 10:20:00|466.29|466.14|466.44|466.19|466.44|466.24|466.29|466.09|13
1759919100000|2025-10-08 10:25:00|466.39|466.14|466.34|466.14|466.39|466.14|466.24|466.04|7
1759919400000|2025-10-08 10:30:00|466.29|466.09|466.34|466.14|466.34|466.14|466.24|466.09|1
1759919700000|2025-10-08 10:35:00|466.39|466.19|466.39|466.19|466.39|466.19|466.34|466.19|2
1759920000000|2025-10-08 10:40:00|466.34|466.24|466.34|466.19|466.44|466.24|466.34|466.14|6
1759920300000|2025-10-08 10:45:00|466.39|466.24|466.49|466.29|466.49|466.29|466.39|466.24|1
1759920600000|2025-10-08 10:50:00|466.54|466.39|466.59|466.39|466.59|466.39|466.49|466.29|5
1759920900000|2025-10-08 10:55:00|466.64|466.44|466.59|466.39|466.69|466.49|466.59|466.39|28
1759921200000|2025-10-08 11:00:00|466.54|466.34|466.59|466.39|466.64|466.49|466.54|466.34|7
1759921500000|2025-10-08 11:05:00|466.64|466.44|466.49|466.29|466.64|466.44|466.49|466.29|7
1759921800000|2025-10-08 11:10:00|466.54|466.34|466.19|465.99|466.54|466.39|466.09|465.94|141
1759922100000|2025-10-08 11:15:00|466.14|466.04|466.14|465.94|466.34|466.09|466.04|465.89|44
1759922400000|2025-10-08 11:20:00|466.09|465.84|466.14|465.94|466.19|465.99|466.04|465.84|10
1759922700000|2025-10-08 11:25:00|466.04|465.89|465.99|465.79|466.14|465.94|465.99|465.79|10
1759923000000|2025-10-08 11:30:00|466.04|465.84|466.09|465.94|466.14|465.94|466.04|465.84|3
1759923300000|2025-10-08 11:35:00|466.14|465.99|466.09|465.94|466.19|465.99|466.09|465.94|5
1759923600000|2025-10-08 11:40:00||465.89||465.89||465.94||465.89|3
1759923900000|2025-10-08 11:45:00|466.14|465.94|466.19|465.99|466.19|465.99|466.14|465.89|4
1759924200000|2025-10-08 11:50:00|466.14|465.94|466.24|466.04|466.24|466.04|466.09|465.89|8
1759924500000|2025-10-08 11:55:00|466.19|466.09|466.19|466.04|466.19|466.09|466.14|465.94|6
1759924800000|2025-10-08 12:00:00|466.14|465.99|466.14|465.94|466.24|466.04|466.09|465.89|6
1759925100000|2025-10-08 12:05:00|466.09|465.89|466.09|465.89|466.19|466.04|466.04|465.84|16
1759925400000|2025-10-08 12:10:00|466.04|465.94|465.99|465.79|466.09|465.94|465.99|465.79|2
1759925700000|2025-10-08 12:15:00|466.04|465.84|466.09|465.89|466.09|465.89|465.99|465.84|12
1759926000000|2025-10-08 12:20:00|466.04|465.94|466.04|465.84|466.04|465.94|466.04|465.84|0
1759926300000|2025-10-08 12:25:00|465.99|465.79|466.04|465.89|466.09|465.89|465.89|465.74|14
1759926600000|2025-10-08 12:30:00|466.09|465.84|465.94|465.79|466.09|465.84|465.89|465.69|13
1759926900000|2025-10-08 12:35:00|465.99|465.74|465.99|465.84|465.99|465.84|465.89|465.74|2
1759927200000|2025-10-08 12:40:00|466.04|465.79|466.04|465.84|466.09|465.94|466.04|465.79|6
1759927500000|2025-10-08 12:45:00|465.99|465.79|465.94|465.79|466.04|465.84|465.89|465.69|62
1759927800000|2025-10-08 12:50:00|465.89|465.74|465.99|465.84|465.99|465.84|465.84|465.69|60
1759928100000|2025-10-08 12:55:00|466.04|465.79|465.94|465.79|466.04|465.79|465.89|465.74|68
1759928400000|2025-10-08 13:00:00|465.99|465.74|465.89|465.74|465.99|465.84|465.89|465.74|40
1759928700000|2025-10-08 13:05:00|465.94|465.79|465.79|465.64|465.94|465.79|465.74|465.59|158
1759929000000|2025-10-08 13:10:00|465.74|465.59|465.64|465.49|465.79|465.59|465.64|465.49|123
1759929300000|2025-10-08 13:15:00|465.69|465.54|465.64|465.49|465.74|465.59|465.64|465.49|55
1759929600000|2025-10-08 13:20:00|465.59|465.44|465.59|465.44|465.64|465.44|465.49|465.29|105
1759929900000|2025-10-08 13:25:00|465.54|465.39|465.44|465.24|465.54|465.44|465.34|465.14|108
1759930200000|2025-10-08 13:30:00|465.49|465.29|465.09|464.94|465.69|465.49|465.04|464.89|125
1759930500000|2025-10-08 13:35:00|465.14|464.99|465.19|464.99|465.29|465.09|465.04|464.84|51
1759930800000|2025-10-08 13:40:00|465.24|464.89|464.89|464.69|465.24|465.04|464.74|464.54|139
1759931100000|2025-10-08 13:45:00|464.84|464.64|464.89|464.69|464.89|464.74|464.69|464.54|115
1759931400000|2025-10-08 13:50:00|464.84|464.64|464.79|464.64|464.99|464.84|464.69|464.49|98
1759931700000|2025-10-08 13:55:00|464.74|464.59|464.89|464.74|464.94|464.74|464.59|464.44|95
1759932000000|2025-10-08 14:00:00|464.94|464.79|465.54|465.34|465.59|465.44|464.94|464.74|110
1759932300000|2025-10-08 14:05:00|465.64|465.39|465.64|465.49|465.84|465.69|465.34|465.14|65
1759932600000|2025-10-08 14:10:00|465.59|465.44|465.59|465.44|465.79|465.64|465.54|465.39|35
1759932900000|2025-10-08 14:15:00|465.54|465.39|465.64|465.49|465.64|465.49|465.39|465.19|27
1759933200000|2025-10-08 14:20:00|465.59|465.44|465.64|465.49|465.74|465.54|465.39|465.24|22
1759933500000|2025-10-08 14:25:00|465.69|465.39|466.14|465.99|466.14|465.99|465.59|465.39|47
1759933800000|2025-10-08 14:30:00|466.19|466.04|466.04|465.84|466.34|466.19|466.04|465.84|128
1759934100000|2025-10-08 14:35:00|465.99|465.79|465.99|465.79|466.09|465.89|465.94|465.79|39
1759934400000|2025-10-08 14:40:00|465.94|465.84|466.14|465.94|466.14|465.99|465.94|465.74|18
1759934700000|2025-10-08 14:45:00|466.19|465.99|465.84|465.69|466.24|466.04|465.84|465.69|55
1759935000000|2025-10-08 14:50:00|465.89|465.74|465.79|465.59|465.99|465.79|465.59|465.44|35
1759935300000|2025-10-08 14:55:00|465.74|465.54|465.84|465.69|465.89|465.69|465.59|465.44|12
1759935600000|2025-10-08 15:00:00|465.89|465.64|465.94|465.79|465.99|465.79|465.84|465.64|18
1759935900000|2025-10-08 15:05:00|465.99|465.74|465.84|465.69|465.99|465.79|465.79|465.59|27
1759936200000|2025-10-08 15:10:00|465.89|465.64|465.94|465.79|465.99|465.84|465.74|465.59|44
1759936500000|2025-10-08 15:15:00|465.99|465.84|466.04|465.84|466.04|465.89|465.94|465.74|21
1759936800000|2025-10-08 15:20:00|465.99|465.89|466.09|465.94|466.09|465.94|465.99|465.84|22
1759937100000|2025-10-08 15:25:00|466.14|465.99|465.89|465.69|466.19|465.99|465.89|465.69|74
1759937400000|2025-10-08 15:30:00|465.84|465.64|465.79|465.59|465.89|465.69|465.69|465.49|25
1759937700000|2025-10-08 15:35:00|465.74|465.54|465.69|465.49|465.74|465.59|465.59|465.34|65
1759938000000|2025-10-08 15:40:00|465.64|465.44|465.59|465.39|465.64|465.49|465.49|465.34|16
1759938300000|2025-10-08 15:45:00|465.54|465.34|465.49|465.29|465.64|465.44|465.49|465.29|17
1759938600000|2025-10-08 15:50:00|465.54|465.34|465.64|465.44|465.64|465.44|465.49|465.24|24
1759938900000|2025-10-08 15:55:00|465.59|465.39|465.54|465.34|465.64|465.39|465.49|465.34|10
1759939200000|2025-10-08 16:00:00|465.49|465.39|465.54|465.39|465.64|465.44|465.49|465.34|24
1759939500000|2025-10-08 16:05:00|465.59|465.44|465.59|465.39|465.64|465.44|465.54|465.39|32
1759939800000|2025-10-08 16:10:00|465.64|465.44|465.84|465.69|465.89|465.69|465.64|465.44|19
1759940100000|2025-10-08 16:15:00|465.79|465.64|465.99|465.79|465.99|465.79|465.74|465.59|17
1759940400000|2025-10-08 16:20:00|466.04|465.84|466.14|465.99|466.19|465.99|466.04|465.84|20
1759940700000|2025-10-08 16:25:00|466.09|465.94|466.04|465.84|466.14|465.94|465.99|465.84|15
1759941000000|2025-10-08 16:30:00|466.09|465.89|466.14|465.99|466.14|465.99|465.99|465.84|12
1759941300000|2025-10-08 16:35:00|466.09|465.94|466.09|465.94|466.14|465.99|466.04|465.89|20
1759941600000|2025-10-08 16:40:00|466.04|465.89|466.19|465.99|466.19|465.99|466.04|465.89|20
1759941900000|2025-10-08 16:45:00|466.14|466.04|466.14|465.99|466.24|466.04|466.14|465.99|13
1759942200000|2025-10-08 16:50:00|466.19|466.04|466.24|466.04|466.24|466.04|466.14|465.94|5
1759942500000|2025-10-08 16:55:00|466.29|466.09|466.29|466.14|466.29|466.14|466.14|465.99|16
1759942800000|2025-10-08 17:00:00|466.34|466.19|466.44|466.29|466.49|466.34|466.29|465.99|57
1759943100000|2025-10-08 17:05:00|466.49|466.34|466.49|466.34|466.54|466.39|466.44|466.24|69
1759943400000|2025-10-08 17:10:00|466.54|466.29|466.34|466.19|466.54|466.34|466.34|466.14|74
1759943700000|2025-10-08 17:15:00|466.39|466.14|466.34|466.14|466.39|466.24|466.19|466.04|84
1759944000000|2025-10-08 17:20:00|466.29|466.19|466.49|466.29|466.49|466.29|466.29|466.14|18
1759944300000|2025-10-08 17:25:00|466.44|466.34|466.39|466.24|466.44|466.34|466.39|466.19|8
1759944600000|2025-10-08 17:30:00|466.34|466.19|466.34|466.19|466.44|466.29|466.34|466.19|5
1759944900000|2025-10-08 17:35:00|466.29|466.14|466.24|466.09|466.34|466.19|466.24|466.04|6
1759945200000|2025-10-08 17:40:00|466.29|466.04|466.19|465.99|466.29|466.09|466.19|465.99|15
1759945500000|2025-10-08 17:45:00|466.14|466.04|466.24|466.04|466.29|466.14|466.14|465.99|9
1759945800000|2025-10-08 17:50:00|466.19|465.99|466.19|465.99|466.19|466.04|466.09|465.94|13
1759946100000|2025-10-08 17:55:00|466.24|466.04|466.14|465.89|466.24|466.09|466.09|465.89|26
1759946400000|2025-10-08 18:00:00|466.09|465.94|466.19|465.99|466.19|466.04|465.94|465.69|24
1759946700000|2025-10-08 18:05:00|466.14|465.94|466.24|466.09|466.29|466.14|466.09|465.89|34
1759947000000|2025-10-08 18:10:00|466.29|466.14|466.34|466.19|466.39|466.24|466.24|466.04|19
1759947300000|2025-10-08 18:15:00|466.29|466.14|466.29|466.14|466.39|466.24|466.24|466.09|49
1759947600000|2025-10-08 18:20:00|466.34|466.19|466.34|466.19|466.39|466.24|466.24|466.09|27
1759947900000|2025-10-08 18:25:00|466.39|466.14|466.39|466.19|466.44|466.29|466.29|466.14|56
1759948200000|2025-10-08 18:30:00|466.34|466.24|466.24|466.04|466.39|466.24|466.14|465.99|23
1759948500000|2025-10-08 18:35:00|466.19|465.99|466.19|465.99|466.24|466.09|466.14|465.99|13
1759948800000|2025-10-08 18:40:00|466.14|465.94|465.99|465.79|466.14|465.99|465.99|465.79|3
1759949100000|2025-10-08 18:45:00|465.94|465.84|465.99|465.79|466.04|465.84|465.94|465.74|3
1759949400000|2025-10-08 18:50:00|466.04|465.74|466.04|465.79|466.04|465.84|465.99|465.74|2
1759949700000|2025-10-08 18:55:00|465.99|465.84|466.04|465.84|466.04|465.89|465.99|465.79|3
1759950000000|2025-10-08 19:00:00|465.99|465.89|466.24|466.04|466.24|466.09|465.99|465.84|13
1759950300000|2025-10-08 19:05:00|466.29|466.09|466.04|465.84|466.29|466.09|465.99|465.79|12
1759950600000|2025-10-08 19:10:00|465.99|465.89|466.14|465.94|466.14|465.94|465.99|465.79|20
1759950900000|2025-10-08 19:15:00|466.09|465.89|466.39|466.14|466.39|466.14|466.09|465.89|2
1759951200000|2025-10-08 19:20:00|466.34|466.19|466.44|466.24|466.44|466.24|466.34|466.09|2
1759951500000|2025-10-08 19:25:00|466.49|466.29|466.39|466.19|466.49|466.29|466.29|466.14|18
1759951800000|2025-10-08 19:30:00|466.44||466.39||466.44||466.34||6
1759952100000|2025-10-08 19:35:00|466.44|466.24|466.54|466.29|466.54|466.34|466.39|466.24|23
1759952400000|2025-10-08 19:40:00|466.49|466.34|466.59|466.39|466.59|466.39|466.49|466.29|10
1759952700000|2025-10-08 19:45:00|466.54|466.34|466.69|466.44|466.69|466.49|466.54|466.34|13
1759953000000|2025-10-08 19:50:00|466.64|466.49|466.84|466.64|466.84|466.69|466.64|466.49|46
1759953300000|2025-10-08 19:55:00|466.79|466.59|466.69|466.49|466.89|466.69|466.69|466.49|6
1759953600000|2025-10-08 20:00:00|466.74|466.54|466.79|466.59|466.79|466.59|466.69|466.49|5
1759953900000|2025-10-08 20:05:00|466.84|466.64|466.79|466.64|466.84|466.64|466.79|466.64|4
1759954200000|2025-10-08 20:10:00|466.84|466.59|466.84|466.64|466.84|466.64|466.79|466.59|2
1759954500000|2025-10-08 20:15:00|466.79||466.84||466.89||466.79||0
1759954800000|2025-10-08 20:20:00|466.79|466.69|466.84|466.69|466.89|466.69|466.79|466.69|0
1759955100000|2025-10-08 20:25:00|466.89|466.74|466.89|466.74|466.89|466.74|466.84|466.74|2
1759955400000|2025-10-08 20:30:00||466.69||466.69||466.69||466.69|3
1759955700000|2025-10-08 20:35:00|466.84||466.89||466.89||466.84||0
1759956000000|2025-10-08 20:40:00|466.84|466.74|466.84|466.64|466.89|466.74|466.84|466.64|0
1759956300000|2025-10-08 20:45:00|466.89||466.84||466.89||466.84||0
1759956600000|2025-10-08 20:50:00|466.79|466.59|466.79|466.54|466.84|466.59|466.74|466.54|3
1759956900000|2025-10-08 20:55:00|466.74|466.59|466.69|466.34|466.74|466.59|466.64|466.29|8
1759957200000|2025-10-08 21:00:00|466.74|466.29|466.94|465.24|466.94|466.29|466.74|465.24|0
1759957800000|2025-10-08 21:10:00|466.89|465.74|466.34|465.74|466.89|465.74|466.34|465.74|0
1759958100000|2025-10-08 21:15:00|466.36|465.76|466.36|465.76|466.36|465.76|466.36|465.76|0
1759960800000|2025-10-08 22:00:00|466.46|465.86|466.46|465.86|466.56|465.96|466.36|465.76|0
1759961100000|2025-10-08 22:05:00|466.56|465.96|466.56|465.96|466.56|465.96|466.46|465.86|0
1759961400000|2025-10-08 22:10:00|466.46|465.86|466.56|465.96|466.56|465.96|466.46|465.86|0
1759961700000|2025-10-08 22:15:00|466.66|466.06|466.56|465.96|466.66|466.06|466.46|465.86|0
1759962300000|2025-10-08 22:25:00|466.66|466.06|466.56|465.96|466.66|466.06|466.56|465.96|0
1759962600000|2025-10-08 22:30:00|466.46|465.86|466.56|465.96|466.56|465.96|466.46|465.86|0
1759962900000|2025-10-08 22:35:00|466.66|466.06|466.56|465.96|466.66|466.06|466.56|465.96|0
1759963800000|2025-10-08 22:50:00|466.66|466.06|466.56|465.96|466.66|466.06|466.56|465.96|0
1759964400000|2025-10-08 23:00:00|466.66|466.06|466.56|465.96|466.66|466.06|466.56|465.96|0
1759965000000|2025-10-08 23:10:00|466.66|466.06|466.66|466.06|466.66|466.06|466.56|465.96|0
1759965300000|2025-10-08 23:15:00|466.76|466.16|466.86|466.26|466.86|466.26|466.76|466.16|0
1759965600000|2025-10-08 23:20:00|466.76|466.16|466.76|466.16|466.76|466.16|466.76|466.16|0
1759965900000|2025-10-08 23:25:00|466.66|466.06|466.76|466.16|466.76|466.16|466.66|466.06|0
1759966500000|2025-10-08 23:35:00|466.66|466.06|466.76|466.16|466.76|466.16|466.66|466.06|0
1759966800000|2025-10-08 23:40:00|466.66|466.06|466.66|466.06|466.76|466.16|466.66|466.06|0
1759967100000|2025-10-08 23:45:00|466.76|466.16|466.76|466.16|466.76|466.16|466.66|466.06|0
1759967400000|2025-10-08 23:50:00|466.66|466.06|466.66|466.06|466.76|466.16|466.66|466.06|0
1759967700000|2025-10-08 23:55:00|466.56|465.96|466.66|466.06|466.66|466.06|466.56|465.96|0
1759968000000|2025-10-09 00:00:00|466.56|465.96|466.56|465.96|466.66|466.06|466.56|465.96|0
1759968300000|2025-10-09 00:05:00|466.66|466.06|466.56|465.96|466.66|466.06|466.56|465.96|0
1759968600000|2025-10-09 00:10:00|466.66|466.06|466.56|465.96|466.66|466.06|466.56|465.96|0
1759968900000|2025-10-09 00:15:00|466.46|465.86|466.56|465.96|466.56|465.96|466.46|465.86|0
1759969200000|2025-10-09 00:20:00|466.46|465.86|466.46|465.86|466.56|465.96|466.46|465.86|0
1759969500000|2025-10-09 00:25:00|466.56|465.96|466.56|465.96|466.56|465.96|466.46|465.86|0
1759969800000|2025-10-09 00:30:00|466.86|466.51|467.61|467.41|467.61|467.41|466.81|466.51|217
1759970100000|2025-10-09 00:35:00|467.56|467.36|467.21|467.06|467.56|467.36|467.11|466.96|124
1759970400000|2025-10-09 00:40:00|467.26|467.11|467.26|467.11|467.36|467.21|467.21|467.06|35
1759970700000|2025-10-09 00:45:00|467.31|467.16|466.66|466.51|467.31|467.16|465.51|465.36|562
1759971000000|2025-10-09 00:50:00|466.71|466.46|466.56|466.41|466.76|466.61|466.46|466.31|63
1759971300000|2025-10-09 00:55:00|466.61|466.46|466.26|466.11|466.61|466.46|466.21|466.06|64
1759971600000|2025-10-09 01:00:00|466.21|466.06|465.31|465.11|466.56|466.41|465.06|464.86|858
1759971900000|2025-10-09 01:05:00|465.46|465.06|465.46|465.26|466.01|465.81|465.31|465.06|255
1759972200000|2025-10-09 01:10:00|465.36|465.21|465.41|465.21|465.56|465.36|464.91|464.76|473
1759972500000|2025-10-09 01:15:00|465.36|465.16|467.36|466.76|467.36|466.76|465.21|465.06|249
1759972800000|2025-10-09 01:20:00|467.26|466.66|467.36|466.76|467.36|466.76|467.26|466.66|116
1759973100000|2025-10-09 01:25:00|465.51|465.36|465.61|465.46|465.61|465.46|465.51|465.36|107
1759973400000|2025-10-09 01:30:00|465.66|465.51|465.61|465.46|465.71|465.56|465.46|465.26|206
1759973700000|2025-10-09 01:35:00|465.66|465.51|465.76|465.61|465.86|465.71|465.61|465.46|124
1759974000000|2025-10-09 01:40:00|465.71|465.56|465.96|465.76|465.96|465.76|465.61|465.46|164
1759974300000|2025-10-09 01:45:00|465.91|465.71|465.71|465.51|465.96|465.81|465.66|465.46|100
1759974600000|2025-10-09 01:50:00|465.76|465.56|465.51|465.36|465.76|465.56|465.46|465.26|135
1759974900000|2025-10-09 01:55:00|465.46|465.31|465.86|465.71|465.86|465.71|465.41|465.26|97
1759975200000|2025-10-09 02:00:00|465.81|465.66|465.56|465.36|465.86|465.66|465.51|465.36|128
1759975500000|2025-10-09 02:05:00|465.51|465.31|465.36|465.21|465.51|465.31|465.31|465.16|136
1759975800000|2025-10-09 02:10:00|465.41|465.16|465.21|465.06|465.41|465.21|465.21|465.01|117
1759976100000|2025-10-09 02:15:00|465.16|465.01|465.26|465.11|465.26|465.11|465.06|464.91|127
1759976400000|2025-10-09 02:20:00|465.21|465.06|465.31|465.16|465.31|465.16|465.06|464.91|158
1759976700000|2025-10-09 02:25:00|465.36|465.21|465.11|464.96|465.36|465.21|465.06|464.91|114
1759977000000|2025-10-09 02:30:00|465.06|464.91|465.21|465.06|465.26|465.11|464.86|464.71|199
1759977300000|2025-10-09 02:35:00|465.26|465.11|465.11|464.96|465.26|465.11|465.01|464.86|104
1759977600000|2025-10-09 02:40:00|465.16|464.91|465.26|465.11|465.26|465.11|465.06|464.91|122
1759977900000|2025-10-09 02:45:00|465.31|465.16|465.36|465.21|465.41|465.26|465.26|465.11|139
1759978200000|2025-10-09 02:50:00|465.41|465.26|465.41|465.26|465.51|465.31|465.26|465.11|162
1759978500000|2025-10-09 02:55:00|465.51|465.31|465.51|465.36|465.51|465.36|465.41|465.26|112
1759978800000|2025-10-09 03:00:00|465.56|465.41|465.71|465.56|465.71|465.56|465.56|465.41|114
1759979100000|2025-10-09 03:05:00|465.76|465.61|465.81|465.66|465.86|465.71|465.76|465.61|98
1759979400000|2025-10-09 03:10:00|465.86|465.71|465.81|465.66|465.86|465.71|465.71|465.56|92
1759979700000|2025-10-09 03:15:00|465.76|465.61|465.81|465.66|465.81|465.66|465.76|465.61|44
1759980000000|2025-10-09 03:20:00|465.86|465.71|465.91|465.76|465.96|465.81|465.86|465.71|91
1759980300000|2025-10-09 03:25:00|465.86|465.71|466.06|465.91|466.06|465.91|465.81|465.66|105
1759980600000|2025-10-09 03:30:00|466.01|465.86|465.96|465.81|466.01|465.86|465.86|465.66|82
1759980900000|2025-10-09 03:35:00|466.01|465.86|466.01|465.86|466.11|465.96|466.01|465.86|126
1759981200000|2025-10-09 03:40:00|465.96|465.81|465.96|465.81|466.01|465.86|465.91|465.76|73
1759981500000|2025-10-09 03:45:00|465.91|465.76|466.01|465.86|466.06|465.91|465.91|465.76|70
1759981800000|2025-10-09 03:50:00|465.96|465.81|465.96|465.81|465.96|465.81|465.86|465.71|81
1759982100000|2025-10-09 03:55:00|466.01|465.86|465.91|465.76|466.06|465.86|465.91|465.76|56
1759982400000|2025-10-09 04:00:00|465.96|465.71|465.96|465.81|466.01|465.81|465.96|465.71|39
1759982700000|2025-10-09 04:05:00|466.01|465.86|466.01|465.86|466.01|465.86|466.01|465.86|42
1759983000000|2025-10-09 04:10:00|465.96|465.81|465.96|465.81|465.96|465.81|465.96|465.81|54
1759983300000|2025-10-09 04:15:00|465.91|465.76|465.91|465.76|466.06|465.91|465.86|465.71|103
1759983600000|2025-10-09 04:20:00|465.96|465.81|465.86|465.71|465.96|465.81|465.86|465.71|82
1759983900000|2025-10-09 04:25:00|465.81|465.66|465.76|465.61|465.81|465.66|465.76|465.61|97
1759984200000|2025-10-09 04:30:00|465.81|465.56|465.91|465.76|465.91|465.76|465.76|465.56|64
1759984500000|2025-10-09 04:35:00|||||||||17
1759984800000|2025-10-09 04:40:00|465.96|465.81|465.91|465.76|465.96|465.81|465.91|465.76|72
1759985100000|2025-10-09 04:45:00|465.96|465.81|465.86|465.71|465.96|465.81|465.76|465.61|102
1759985400000|2025-10-09 04:50:00|465.81|465.66|465.86|465.71|465.86|465.71|465.81|465.66|31
1759985700000|2025-10-09 04:55:00|465.91|465.76|465.86|465.71|465.91|465.76|465.86|465.71|46
1759986000000|2025-10-09 05:00:00|465.91|465.76|465.91|465.76|465.96|465.81|465.71|465.56|213
1759986300000|2025-10-09 05:05:00|466.01|465.81|466.21|466.06|466.21|466.06|465.96|465.81|138
1759986600000|2025-10-09 05:10:00|466.11|465.96|466.16|466.01|466.16|466.01|466.06|465.91|92
1759986900000|2025-10-09 05:15:00|466.21|466.06|466.21|466.06|466.21|466.06|466.16|466.01|87
1759987200000|2025-10-09 05:20:00|466.16|466.01|466.16|466.01|466.21|466.06|466.16|466.01|58
1759987500000|2025-10-09 05:25:00|466.21|466.06|466.36|466.21|466.36|466.21|466.21|466.06|112
1759987800000|2025-10-09 05:30:00|466.41|466.26|466.41|466.26|466.46|466.31|466.36|466.21|95
1759988100000|2025-10-09 05:35:00|466.46|466.31|466.36|466.21|466.46|466.31|466.31|466.16|68
1759988400000|2025-10-09 05:40:00|466.31|466.16|466.21|466.06|466.31|466.16|466.16|466.01|73
1759988700000|2025-10-09 05:45:00|466.16|466.01|466.11|465.96|466.16|466.01|466.11|465.96|80
1759989000000|2025-10-09 05:50:00|466.16|466.01|466.31|466.16|466.31|466.16|466.16|466.01|46
1759989300000|2025-10-09 05:55:00|466.36|466.21|466.41|466.26|466.51|466.36|466.36|466.21|124
1759989600000|2025-10-09 06:00:00|466.36|466.21|466.61|466.46|466.61|466.46|466.36|466.21|82
1759989900000|2025-10-09 06:05:00|466.66|466.51|466.61|466.46|466.71|466.56|466.56|466.41|101
1759990200000|2025-10-09 06:10:00|466.56|466.41|466.61|466.46|466.66|466.51|466.56|466.41|76
1759990500000|2025-10-09 06:15:00|466.56|466.41|466.51|466.36|466.71|466.51|466.51|466.36|63
1759990800000|2025-10-09 06:20:00|466.46|466.31|466.31|466.16|466.46|466.31|466.26|466.11|108
1759991100000|2025-10-09 06:25:00|466.26|466.11|466.21|466.06|466.31|466.11|466.16|466.01|83
1759991400000|2025-10-09 06:30:00|466.26|466.11|466.16|466.01|466.36|466.21|466.11|465.96|107
1759991700000|2025-10-09 06:35:00|466.11|465.96|466.11|465.96|466.26|466.11|466.11|465.96|72
1759992000000|2025-10-09 06:40:00|466.06|465.91|466.06|465.91|466.16|466.01|466.06|465.91|40
1759992300000|2025-10-09 06:45:00|466.11|465.96|465.81|465.66|466.11|465.96|465.76|465.61|86
1759992600000|2025-10-09 06:50:00|465.76|465.61|465.71|465.56|465.76|465.61|465.56|465.36|168
1759992900000|2025-10-09 06:55:00|465.76|465.61|465.96|465.81|465.96|465.81|465.71|465.51|134
1759993200000|2025-10-09 07:00:00|466.01|465.86|466.01|465.86|466.06|465.91|465.91|465.76|178
1759993500000|2025-10-09 07:05:00|465.96|465.81|466.01|465.86|466.06|465.86|465.96|465.81|134
1759993800000|2025-10-09 07:10:00|465.96|465.81|466.01|465.86|466.11|465.91|465.91|465.76|183
1759994100000|2025-10-09 07:15:00|465.96|465.81|465.96|465.81|466.01|465.86|465.91|465.76|94
1759994400000|2025-10-09 07:20:00|466.01|465.86|466.01|465.86|466.16|466.01|465.96|465.81|133
1759994700000|2025-10-09 07:25:00|465.96|465.81|465.86|465.71|466.06|465.91|465.81|465.66|145
1759995000000|2025-10-09 07:30:00|465.81|465.66|465.46|465.31|465.86|465.71|465.46|465.31|146
1759995300000|2025-10-09 07:35:00|465.51|465.36|465.46|465.31|465.61|465.46|465.46|465.31|136
1759995600000|2025-10-09 07:40:00|465.41|465.26|465.61|465.46|465.61|465.46|465.36|465.21|164
1759995900000|2025-10-09 07:45:00|465.56|465.41|465.66|465.51|465.66|465.51|465.56|465.41|102
1759996200000|2025-10-09 07:50:00|465.61|465.46|465.51|465.36|465.61|465.46|465.51|465.36|81
1759996500000|2025-10-09 07:55:00|465.46|465.31|465.41|465.26|465.51|465.31|465.36|465.21|175
1759996800000|2025-10-09 08:00:00|465.46|465.31|465.66|465.51|465.81|465.61|465.46|465.31|260
1759997100000|2025-10-09 08:05:00|465.71|465.46|465.66|465.51|465.71|465.51|465.61|465.46|104
1759997400000|2025-10-09 08:10:00|465.71|465.56|465.61|465.46|465.76|465.61|465.61|465.46|158
1759997700000|2025-10-09 08:15:00|465.56|465.41|465.51|465.36|465.61|465.46|465.46|465.31|117
1759998000000|2025-10-09 08:20:00|465.56|465.41|465.46|465.31|465.56|465.41|465.46|465.31|41
1759998300000|2025-10-09 08:25:00|465.41|465.26|465.46|465.31|465.46|465.31|465.36|465.21|70
1759998600000|2025-10-09 08:30:00|465.41|465.26|465.41|465.26|465.41|465.26|465.36|465.21|120
1759998900000|2025-10-09 08:35:00|465.36|465.21|465.46|465.31|465.51|465.31|465.36|465.21|131
1759999200000|2025-10-09 08:40:00|465.41|465.26|465.16|465.01|465.41|465.26|465.16|465.01|133
1759999500000|2025-10-09 08:45:00|465.21|465.06|465.21|465.06|465.31|465.16|465.16|465.01|213
1759999800000|2025-10-09 08:50:00|465.31|465.11|465.31|465.16|465.31|465.16|465.26|465.11|181
1760000100000|2025-10-09 08:55:00|465.26|465.11|465.51|465.31|465.76|465.61|465.26|465.11|502
1760000400000|2025-10-09 09:00:00|465.36|465.36|465.21|465.06|465.46|465.36|465.06|464.91|600
1760000700000|2025-10-09 09:05:00|465.16|465.01|465.16|465.01|465.16|465.01|465.06|464.91|176
1760001000000|2025-10-09 09:10:00|465.11|464.96|465.31|465.16|465.31|465.16|465.11|464.96|144
1760001300000|2025-10-09 09:15:00|465.36|465.21|465.46|465.16|465.51|465.31|465.31|465.16|231
1760001600000|2025-10-09 09:20:00|465.66|465.06|465.66|465.06|465.76|465.16|465.66|465.06|0
1760001900000|2025-10-09 09:25:00|465.76|465.16|465.76|465.16|465.76|465.16|465.76|465.16|5
1760002200000|2025-10-09 09:30:00|465.86|465.26|465.86|465.26|465.86|465.26|465.86|465.26|0
1760002500000|2025-10-09 09:35:00|465.76|465.16|465.86|465.26|465.86|465.26|465.76|465.16|5
1760002800000|2025-10-09 09:40:00|465.76|465.16|465.76|465.16|465.86|465.26|465.76|465.16|0
1760003100000|2025-10-09 09:45:00|465.86|465.26|465.76|465.16|465.86|465.26|465.76|465.16|10
1760003400000|2025-10-09 09:50:00|465.46|465.31|465.51|465.36|465.56|465.36|465.41|465.21|5
1760003700000|2025-10-09 09:55:00|465.46|465.31|465.36|465.21|465.51|465.31|465.31|465.16|17
1760004000000|2025-10-09 10:00:00|465.31|465.16|465.41|465.21|465.41|465.26|465.26|465.11|20
1760004300000|2025-10-09 10:05:00|465.46|465.26|465.41|465.21|465.46|465.31|465.41|465.21|4
1760004600000|2025-10-09 10:10:00|465.36|465.26|465.56|465.41|465.56|465.41|465.36|465.21|23
1760004900000|2025-10-09 10:15:00|465.61|465.46|465.56|465.41|465.66|465.46|465.56|465.36|29
1760005200000|2025-10-09 10:20:00|465.51|465.36|465.46|465.26|465.51|465.41|465.46|465.26|1
1760005500000|2025-10-09 10:25:00|465.41|465.21|465.31|465.16|465.41|465.26|465.31|465.11|2
1760005800000|2025-10-09 10:30:00|465.36|465.21|465.46|465.31|465.46|465.31|465.36|465.16|38
1760006100000|2025-10-09 10:35:00|465.51|465.36|465.51|465.36|465.56|465.41|465.46|465.31|27
1760006400000|2025-10-09 10:40:00|465.46|465.31|465.46|465.31|465.51|465.36|465.46|465.26|8
1760006700000|2025-10-09 10:45:00|465.41|465.26|465.41|465.21|465.46|465.31|465.41|465.21|4
1760007000000|2025-10-09 10:50:00|465.36|465.26|465.41|465.21|465.41|465.26|465.36|465.21|2
1760007300000|2025-10-09 10:55:00|465.46|465.26|465.56|465.41|465.66|465.46|465.46|465.21|37
1760007600000|2025-10-09 11:00:00|465.61|465.46|465.61|465.46|465.61|465.46|465.61|465.46|3
1760007900000|2025-10-09 11:05:00|465.66|465.41|465.66|465.51|465.71|465.56|465.61|465.41|13
1760008200000|2025-10-09 11:10:00|465.71|465.56|465.66|465.46|465.71|465.56|465.66|465.46|4
1760008500000|2025-10-09 11:15:00|465.61|465.41|465.61|465.36|465.61|465.46|465.56|465.36|33
1760008800000|2025-10-09 11:20:00||465.41||465.41||465.41||465.36|0
1760009100000|2025-10-09 11:25:00|465.56|465.36|465.66|465.46|465.66|465.51|465.56|465.36|0
1760009400000|2025-10-09 11:30:00|465.71|465.51|465.81|465.61|465.81|465.61|465.71|465.46|9
1760009700000|2025-10-09 11:35:00|465.76|465.56|465.81|465.61|465.81|465.66|465.71|465.51|3
1760010000000|2025-10-09 11:40:00|465.76|465.56|465.76|465.56|465.81|465.61|465.76|465.56|0
1760010300000|2025-10-09 11:45:00|465.71|465.51|465.76|465.56|465.76|465.56|465.66|465.51|4
1760010600000|2025-10-09 11:50:00|465.71|465.51|465.71|465.56|465.76|465.56|465.71|465.51|2
1760010900000|2025-10-09 11:55:00|465.76|465.51|465.66|465.46|465.76|465.51|465.61|465.46|4
1760011200000|2025-10-09 12:00:00|465.71|465.51|465.76|465.56|465.76|465.56|465.66|465.46|8
1760011500000|2025-10-09 12:05:00|465.71|465.51|465.66|465.46|465.76|465.56|465.66|465.46|1
1760011800000|2025-10-09 12:10:00|465.71|465.51|465.66|465.51|465.76|465.61|465.61|465.46|4
1760012100000|2025-10-09 12:15:00|465.71|465.56|465.71|465.56|465.76|465.61|465.71|465.51|9
1760012400000|2025-10-09 12:20:00|465.76|465.61|465.71|465.56|465.81|465.66|465.71|465.56|16
1760012700000|2025-10-09 12:25:00|465.66|465.51|465.66|465.46|465.71|465.51|465.61|465.46|35
1760013000000|2025-10-09 12:30:00|465.61|465.41|465.61|465.46|465.61|465.46|465.51|465.31|31
1760013300000|2025-10-09 12:35:00|465.66|465.51|465.61|465.41|465.71|465.51|465.56|465.41|14
1760013600000|2025-10-09 12:40:00|465.56|465.36|465.56|465.36|465.61|465.41|465.46|465.31|35
1760013900000|2025-10-09 12:45:00|465.51||465.56||465.56||465.51||2
1760014200000|2025-10-09 12:50:00|465.51|465.41|465.51|465.36|465.56|465.41|465.51|465.36|6
1760014500000|2025-10-09 12:55:00|465.56|465.41|465.56|465.36|465.56|465.41|465.51|465.36|7
1760014800000|2025-10-09 13:00:00|465.51|465.31|465.56|465.36|465.56|465.36|465.46|465.31|1
1760015100000|2025-10-09 13:05:00|465.51|465.41|465.41|465.21|465.56|465.41|465.36|465.21|22
1760015400000|2025-10-09 13:10:00|465.36|465.16|465.31|465.16|465.36|465.21|465.26|465.06|24
1760015700000|2025-10-09 13:15:00|465.36|465.11|465.21|465.06|465.36|465.11|465.21|465.01|41
1760016000000|2025-10-09 13:20:00|465.16|465.01|465.21|465.06|465.21|465.06|465.01|464.86|133
1760016300000|2025-10-09 13:25:00|465.16|465.01|465.16|464.96|465.36|465.16|465.11|464.96|32
1760016600000|2025-10-09 13:30:00|465.11|465.01|464.11|463.96|465.16|465.01|464.01|463.86|214
1760016900000|2025-10-09 13:35:00|464.16|464.01|464.46|464.26|464.91|464.71|464.16|463.96|55
1760017200000|2025-10-09 13:40:00|464.41|464.21|463.31|463.11|464.46|464.26|463.26|463.06|257
1760017500000|2025-10-09 13:45:00|463.26|463.16|463.21|463.01|463.36|463.21|462.91|462.76|67
1760017800000|2025-10-09 13:50:00|463.26|463.06|462.71|462.51|463.31|463.11|462.61|462.41|65
1760018100000|2025-10-09 13:55:00|462.76|462.61|462.76|462.61|463.01|462.86|462.56|462.41|55
1760018400000|2025-10-09 14:00:00|462.81|462.56|462.66|462.46|462.96|462.81|462.36|462.21|107
1760018700000|2025-10-09 14:05:00|462.61|462.41|462.31|462.11|462.96|462.71|462.26|462.11|64
1760019000000|2025-10-09 14:10:00|462.36|462.16|461.91|461.71|462.41|462.21|461.91|461.71|123
1760019300000|2025-10-09 14:15:00|461.86|461.66|461.21|461.01|461.86|461.71|460.91|460.76|257
1760019600000|2025-10-09 14:20:00|461.16|460.96|461.41|461.21|461.46|461.31|460.91|460.71|52
1760019900000|2025-10-09 14:25:00|461.36|461.16|461.16|461.01|461.41|461.26|461.11|460.91|30
1760020200000|2025-10-09 14:30:00|461.11|460.96|460.71|460.51|461.26|461.11|460.71|460.51|90
1760020500000|2025-10-09 14:35:00|460.76|460.56|460.76|460.61|460.96|460.76|460.61|460.46|117
1760020800000|2025-10-09 14:40:00|460.81|460.56|460.46|460.31|461.01|460.81|460.41|460.21|115
1760021100000|2025-10-09 14:45:00|460.41|460.26|460.71|460.51|460.71|460.51|460.26|460.11|106
1760021400000|2025-10-09 14:50:00|460.76|460.56|460.96|460.81|461.31|461.16|460.71|460.56|65
1760021700000|2025-10-09 14:55:00|460.91|460.76|460.61|460.41|461.06|460.91|460.56|460.41|83
1760022000000|2025-10-09 15:00:00|460.66|460.46|460.71|460.51|460.81|460.61|460.56|460.41|23
1760022300000|2025-10-09 15:05:00|460.66|460.46|460.91|460.71|460.91|460.71|460.51|460.36|10
1760022600000|2025-10-09 15:10:00|460.96|460.66|461.06|460.91|461.11|460.91|460.86|460.66|14
1760022900000|2025-10-09 15:15:00|461.11|460.96|460.96|460.76|461.21|461.01|460.81|460.66|45
1760023200000|2025-10-09 15:20:00|460.91|460.71|460.66|460.46|460.91|460.76|460.51|460.36|28
1760023500000|2025-10-09 15:25:00|460.61|460.41|460.61|460.41|460.71|460.56|460.56|460.36|25
1760023800000|2025-10-09 15:30:00|460.56|460.36|460.31|460.11|460.71|460.51|460.26|460.11|45
1760024100000|2025-10-09 15:35:00|460.26|460.06|460.56|460.31|460.61|460.46|460.11|459.96|63
1760024400000|2025-10-09 15:40:00|460.51|460.26|460.46|460.26|460.51|460.31|460.26|460.11|57
1760024700000|2025-10-09 15:45:00|460.51|460.31|460.71|460.46|460.71|460.51|460.31|460.11|14
1760025000000|2025-10-09 15:50:00|460.66|460.51|460.91|460.71|460.91|460.71|460.61|460.36|15
1760025300000|2025-10-09 15:55:00|460.96|460.76|461.01|460.81|461.06|460.91|460.91|460.71|5
1760025600000|2025-10-09 16:00:00|461.06|460.86|461.21|461.01|461.26|461.06|461.06|460.86|13
1760025900000|2025-10-09 16:05:00|461.16|460.96|461.01|460.81|461.21|461.06|460.91|460.76|14
1760026200000|2025-10-09 16:10:00|460.96|460.76|460.81|460.66|461.01|460.81|460.76|460.61|11
1760026500000|2025-10-09 16:15:00|460.76|460.61|460.76|460.56|460.91|460.71|460.71|460.56|6
1760026800000|2025-10-09 16:20:00|460.71|460.51|460.71|460.51|460.76|460.56|460.61|460.46|22
1760027100000|2025-10-09 16:25:00|460.76|460.56|460.66|460.51|460.81|460.66|460.61|460.41|10
1760027400000|2025-10-09 16:30:00|460.71|460.46|460.66|460.46|460.71|460.51|460.56|460.36|7
1760027700000|2025-10-09 16:35:00|460.61|460.41|460.56|460.36|460.71|460.56|460.51|460.36|38
1760028000000|2025-10-09 16:40:00|460.51|460.31|460.51|460.31|460.56|460.36|460.16|460.01|33
1760028300000|2025-10-09 16:45:00|460.46|460.26|460.51|460.31|460.56|460.41|460.41|460.21|16
1760028600000|2025-10-09 16:50:00|460.56|460.36|460.16|460.01|460.56|460.36|460.16|460.01|20
1760028900000|2025-10-09 16:55:00|460.21|459.96|459.66|459.51|460.21|460.01|459.66|459.46|99
1760029200000|2025-10-09 17:00:00|459.71|459.46|459.61|459.46|460.01|459.71|459.46|459.26|62
1760029500000|2025-10-09 17:05:00|459.66|459.41|459.36|459.16|459.66|459.41|459.06|458.91|82
1760029800000|2025-10-09 17:10:00|459.41|459.21|459.36|459.11|459.41|459.21|459.11|458.96|17
1760030100000|2025-10-09 17:15:00|459.41|459.16|459.11|458.96|459.41|459.26|458.91|458.71|25
1760030400000|2025-10-09 17:20:00|459.16|458.86|459.26|459.06|459.41|459.26|459.11|458.86|45
1760030700000|2025-10-09 17:25:00|459.31|459.11|459.31|459.11|459.41|459.21|459.21|459.01|28
1760031000000|2025-10-09 17:30:00|459.26|459.16|459.51|459.31|459.66|459.46|459.21|459.01|37
1760031300000|2025-10-09 17:35:00|459.46|459.26|459.56|459.41|459.61|459.41|459.31|459.11|11
1760031600000|2025-10-09 17:40:00|459.61|459.46|459.61|459.41|459.76|459.56|459.46|459.26|11
1760031900000|2025-10-09 17:45:00|459.56|459.46|459.71|459.51|459.76|459.56|459.56|459.41|4
1760032200000|2025-10-09 17:50:00|459.66|459.46|459.61|459.41|459.71|459.56|459.41|459.21|5
1760032500000|2025-10-09 17:55:00|459.66|459.36|459.81|459.56|459.81|459.56|459.61|459.36|4
1760032800000|2025-10-09 18:00:00|459.76|459.51|459.71|459.51|459.81|459.56|459.61|459.36|12
1760033100000|2025-10-09 18:05:00|459.66|459.56|459.71|459.51|459.81|459.61|459.61|459.46|15
1760033400000|2025-10-09 18:10:00|459.66|459.56|459.81|459.61|459.86|459.66|459.66|459.46|10
1760033700000|2025-10-09 18:15:00|459.86|459.66|460.06|459.86|460.11|459.91|459.76|459.61|3
1760034000000|2025-10-09 18:20:00|460.01|459.81|459.91|459.66|460.01|459.86|459.81|459.61|5
1760034300000|2025-10-09 18:25:00|459.96|459.71|459.91|459.76|460.06|459.91|459.86|459.66|32
1760034600000|2025-10-09 18:30:00|459.96|459.71|459.91|459.71|459.96|459.81|459.81|459.66|35
1760034900000|2025-10-09 18:35:00|459.96|459.76|460.41|460.21|460.41|460.26|459.91|459.71|63
1760035200000|2025-10-09 18:40:00|460.36|460.26|460.46|460.31|460.56|460.41|460.36|460.26|25
1760035500000|2025-10-09 18:45:00|460.51|460.26|460.46|460.31|460.51|460.36|460.46|460.26|12
1760035800000|2025-10-09 18:50:00|460.51|460.26|460.56|460.41|460.66|460.46|460.46|460.26|17
1760036100000|2025-10-09 18:55:00|460.51|460.36|460.71|460.51|460.81|460.61|460.51|460.36|5
1760036400000|2025-10-09 19:00:00|460.76|460.56|460.76|460.56|460.81|460.61|460.61|460.46|12
1760036700000|2025-10-09 19:05:00|460.71|460.61|460.91|460.71|460.91|460.71|460.71|460.56|7
1760037000000|2025-10-09 19:10:00|460.96|460.76|460.91|460.71|460.96|460.81|460.81|460.61|5
1760037300000|2025-10-09 19:15:00|460.96|460.76|461.21|461.01|461.21|461.01|460.86|460.66|10
1760037600000|2025-10-09 19:20:00|461.16|461.06|461.16|461.01|461.21|461.06|461.11|460.96|12
1760037900000|2025-10-09 19:25:00|461.21|460.96|461.31|461.11|461.31|461.11|461.11|460.96|14
1760038200000|2025-10-09 19:30:00|461.26|461.06|461.41|461.21|461.46|461.26|461.26|461.06|16
1760038500000|2025-10-09 19:35:00|461.46|461.26|461.56|461.36|461.61|461.41|461.31|461.11|60
1760038800000|2025-10-09 19:40:00|461.51|461.41|461.56|461.36|461.61|461.46|461.51|461.31|8
1760039100000|2025-10-09 19:45:00|461.51|461.41|461.26|461.06|461.51|461.41|461.21|461.06|11
1760039400000|2025-10-09 19:50:00|461.31|461.11|461.26|461.06|461.36|461.21|461.16|461.01|11
1760039700000|2025-10-09 19:55:00|461.21|461.01|461.11|460.91|461.26|461.06|460.96|460.71|51
1760040000000|2025-10-09 20:00:00|461.16|460.96|461.16|460.91|461.21|461.01|461.11|460.91|5
1760040300000|2025-10-09 20:05:00|461.11|460.86|461.11|460.91|461.11|460.91|461.06|460.86|0
1760040600000|2025-10-09 20:10:00|461.06|460.86|461.06|460.86|461.11|460.86|461.01|460.81|0
1760040900000|2025-10-09 20:15:00|461.01|460.81|460.96|460.76|461.01|460.81|460.91|460.76|0
1760041200000|2025-10-09 20:20:00|460.91|460.71|460.91|460.71|460.96|460.76|460.86|460.71|0
1760041800000|2025-10-09 20:30:00|460.86|460.66|460.91|460.66|460.91|460.71|460.86|460.66|0
1760042100000|2025-10-09 20:35:00||460.71||460.71||460.71||460.71|0
1760042400000|2025-10-09 20:40:00|460.86|460.66|460.81|460.61|460.86|460.66|460.76|460.56|10
1760042700000|2025-10-09 20:45:00|460.91|460.56|460.81|460.56|460.91|460.56|460.76|460.56|0
1760043000000|2025-10-09 20:50:00|460.76|460.61|460.86|460.56|460.91|460.61|460.76|460.56|0
1760043300000|2025-10-09 20:55:00|460.91|460.61|461.26|460.71|461.26|460.71|460.81|460.56|3
1760043600000|2025-10-09 21:00:00|461.46|460.41|461.81|458.71|461.81|460.41|461.46|458.71|0
1760044200000|2025-10-09 21:10:00|460.56|459.96|460.56|459.96|460.56|459.96|460.56|459.96|0
1760044500000|2025-10-09 21:15:00|460.66|460.06|460.66|460.06|460.66|460.06|460.66|460.06|0
1760046600000|2025-10-09 21:50:00|460.76|460.16|460.66|460.06|460.76|460.16|460.66|460.06|0
1760046900000|2025-10-09 21:55:00|460.76|460.16|460.76|460.16|460.76|460.16|460.66|460.06|0
1760047200000|2025-10-09 22:00:00|460.66|460.06|460.86|460.26|460.86|460.26|460.66|460.06|0
1760047500000|2025-10-09 22:05:00|460.76|460.16|460.76|460.16|460.86|460.26|460.76|460.16|0
1760047800000|2025-10-09 22:10:00|460.66|460.06|460.66|460.06|460.66|460.06|460.66|460.06|0
1760048100000|2025-10-09 22:15:00|460.76|460.16|460.76|460.16|460.76|460.16|460.76|460.16|0
1760049000000|2025-10-09 22:30:00|460.86|460.26|460.86|460.26|460.86|460.26|460.86|460.26|0
1760049300000|2025-10-09 22:35:00|460.96|460.36|460.86|460.26|460.96|460.36|460.86|460.26|0
1760049600000|2025-10-09 22:40:00|460.96|460.36|460.96|460.36|460.96|460.36|460.86|460.26|0
1760049900000|2025-10-09 22:45:00|460.86|460.26|460.96|460.36|460.96|460.36|460.86|460.26|0
1760050200000|2025-10-09 22:50:00|460.86|460.26|460.86|460.26|460.96|460.36|460.86|460.26|0
1760050500000|2025-10-09 22:55:00|460.96|460.36|460.96|460.36|460.96|460.36|460.86|460.26|0
1760050800000|2025-10-09 23:00:00|460.86|460.26|460.86|460.26|460.96|460.36|460.86|460.26|0
1760051100000|2025-10-09 23:05:00|460.96|460.36|460.86|460.26|460.96|460.36|460.86|460.26|0
1760051400000|2025-10-09 23:10:00|460.96|460.36|460.96|460.36|460.96|460.36|460.86|460.26|0
1760051700000|2025-10-09 23:15:00|460.86|460.26|460.96|460.36|460.96|460.36|460.86|460.26|0
1760052000000|2025-10-09 23:20:00|460.86|460.26|460.96|460.36|460.96|460.36|460.86|460.26|0
1760052600000|2025-10-09 23:30:00|460.86|460.26|460.96|460.36|460.96|460.36|460.86|460.26|0
1760053200000|2025-10-09 23:40:00|460.86|460.26|460.86|460.26|460.96|460.36|460.86|460.26|0
1760053500000|2025-10-09 23:45:00|460.96|460.36|461.06|460.46|461.16|460.56|460.86|460.26|0
1760054400000|2025-10-10 00:00:00|461.16|460.56|461.16|460.56|461.26|460.66|461.06|460.46|0
1760054700000|2025-10-10 00:05:00|461.06|460.46|461.06|460.46|461.16|460.56|461.06|460.46|0
1760055000000|2025-10-10 00:10:00|460.96|460.36|461.06|460.46|461.06|460.46|460.96|460.36|0
1760055300000|2025-10-10 00:15:00|460.96|460.36|460.96|460.36|461.06|460.46|460.96|460.36|0
1760055600000|2025-10-10 00:20:00|461.06|460.46|460.96|460.36|461.06|460.46|460.96|460.36|0
1760056200000|2025-10-10 00:30:00|461.91|461.41|461.96|461.76|462.51|462.26|461.86|461.41|356
1760056500000|2025-10-10 00:35:00|461.86|461.71|462.11|461.91|462.11|461.96|461.76|461.61|125
1760056800000|2025-10-10 00:40:00|462.06|461.86|461.86|461.71|462.11|461.91|461.86|461.71|96
1760057100000|2025-10-10 00:45:00|461.91|461.76|461.91|461.76|462.06|461.91|461.91|461.76|103
1760057400000|2025-10-10 00:50:00|462.01|461.86|462.06|461.91|462.06|461.91|461.86|461.71|122
1760057700000|2025-10-10 00:55:00|462.11|461.96|462.01|461.86|462.21|462.06|462.01|461.81|100
1760058000000|2025-10-10 01:00:00|462.21|462.01|462.71|462.56|462.76|462.61|462.21|462.01|470
1760058300000|2025-10-10 01:05:00|462.66|462.51|462.86|462.71|462.91|462.71|462.46|462.31|216
1760058600000|2025-10-10 01:10:00|462.91|462.76|462.71|462.56|463.11|462.96|462.66|462.46|219
1760058900000|2025-10-10 01:15:00|462.66|462.46|462.26|462.11|462.76|462.61|462.26|462.11|162
1760059200000|2025-10-10 01:20:00|462.21|462.06|462.16|461.96|462.31|462.16|462.01|461.81|164
1760059500000|2025-10-10 01:25:00|462.11|462.01|462.26|462.11|462.26|462.11|462.11|461.91|117
1760059800000|2025-10-10 01:30:00|462.21|462.06|462.06|461.91|462.41|462.26|462.06|461.91|183
1760060100000|2025-10-10 01:35:00|462.16|461.96|462.06|461.91|462.21|462.06|462.06|461.91|105
1760060400000|2025-10-10 01:40:00|462.01|461.86|461.81|461.61|462.01|461.86|461.61|461.46|204
1760060700000|2025-10-10 01:45:00|461.76|461.56|461.46|461.31|461.76|461.61|461.31|461.16|139
1760061000000|2025-10-10 01:50:00|461.51|461.36|461.76|461.56|461.76|461.56|461.46|461.31|125
1760061300000|2025-10-10 01:55:00|461.71|461.61|461.66|461.51|461.76|461.61|461.66|461.46|91
1760061600000|2025-10-10 02:00:00|461.56|461.41|461.86|461.71|461.96|461.81|461.51|461.36|215
1760061900000|2025-10-10 02:05:00|461.91|461.76|462.11|461.96|462.21|462.06|461.91|461.76|127
1760062200000|2025-10-10 02:10:00|462.06|461.91|462.61|462.46|462.61|462.46|462.06|461.91|109
1760062500000|2025-10-10 02:15:00|462.51|462.36|462.86|462.71|462.91|462.76|462.51|462.36|109
1760062800000|2025-10-10 02:20:00|462.81|462.66|463.06|462.86|463.06|462.91|462.81|462.66|100
1760063100000|2025-10-10 02:25:00|463.01|462.91|463.26|463.11|463.31|463.16|463.01|462.86|175
1760063400000|2025-10-10 02:30:00|463.21|463.06|463.71|463.56|463.71|463.56|463.21|463.06|166
1760063700000|2025-10-10 02:35:00|463.76|463.51|463.61|463.46|463.76|463.61|463.61|463.46|116
1760064000000|2025-10-10 02:40:00|463.66|463.51|463.46|463.31|463.66|463.51|463.46|463.31|153
1760064300000|2025-10-10 02:45:00|463.41|463.26|463.31|463.16|463.41|463.31|463.31|463.11|92
1760064600000|2025-10-10 02:50:00|463.36|463.21|463.46|463.31|463.46|463.31|463.36|463.16|140
1760064900000|2025-10-10 02:55:00|463.51|463.36|463.61|463.46|463.61|463.46|463.51|463.36|83
1760065200000|2025-10-10 03:00:00|463.66|463.51|463.56|463.41|463.76|463.61|463.56|463.41|226
1760065500000|2025-10-10 03:05:00|463.61|463.46|463.46|463.31|463.66|463.51|463.41|463.26|91
1760065800000|2025-10-10 03:10:00|463.41|463.26|463.46|463.31|463.46|463.31|463.41|463.21|41
1760066100000|2025-10-10 03:15:00|463.41|463.26|463.61|463.46|463.61|463.46|463.41|463.26|71
1760066400000|2025-10-10 03:20:00|463.66|463.51|463.56|463.41|463.66|463.51|463.56|463.41|76
1760066700000|2025-10-10 03:25:00|463.51|463.36|463.46|463.31|463.51|463.36|463.41|463.26|58
1760067000000|2025-10-10 03:30:00|463.41|463.26|463.31|463.16|463.51|463.31|463.31|463.16|65
1760067300000|2025-10-10 03:35:00|463.26|463.11|463.11|462.96|463.26|463.11|463.11|462.96|51
1760067600000|2025-10-10 03:40:00|463.06|462.91|463.06|462.91|463.06|462.91|462.96|462.81|38
1760067900000|2025-10-10 03:45:00|463.01|462.86|462.96|462.81|463.01|462.86|462.96|462.76|30
1760068200000|2025-10-10 03:50:00|462.91|462.76|462.91|462.76|462.96|462.81|462.86|462.71|47
1760068500000|2025-10-10 03:55:00|462.96|462.71|462.96|462.81|463.06|462.86|462.81|462.66|84
1760068800000|2025-10-10 04:00:00|462.91|462.76|462.91|462.76|462.96|462.81|462.91|462.76|12
1760069100000|2025-10-10 04:05:00|462.86|462.71|462.96|462.81|462.96|462.81|462.86|462.71|27
1760069400000|2025-10-10 04:10:00|463.01|462.86|463.11|462.96|463.11|462.96|463.01|462.86|58
1760069700000|2025-10-10 04:15:00|463.16|463.01|463.11|462.96|463.16|463.01|463.11|462.96|36
1760070000000|2025-10-10 04:20:00|463.16|463.01|463.06|462.91|463.21|463.06|463.06|462.86|75
1760070300000|2025-10-10 04:25:00|463.11|462.86|463.06|462.91|463.11|462.91|463.01|462.86|30
1760070600000|2025-10-10 04:30:00|462.96|462.81|462.96|462.81|463.01|462.81|462.96|462.81|33
1760070900000|2025-10-10 04:35:00|462.91|462.76|462.86|462.66|462.96|462.76|462.81|462.66|48
1760071200000|2025-10-10 04:40:00|462.81|462.71|462.81|462.66|462.86|462.71|462.81|462.66|14
1760071500000|2025-10-10 04:45:00|462.76|462.61|462.86|462.71|462.86|462.71|462.76|462.56|56
1760071800000|2025-10-10 04:50:00|462.96|462.81|462.76|462.61|462.96|462.81|462.76|462.56|78
1760072100000|2025-10-10 04:55:00|462.71|462.56|462.76|462.56|462.81|462.61|462.66|462.51|48
1760072400000|2025-10-10 05:00:00|462.81|462.66|462.66|462.51|462.81|462.66|462.61|462.46|185
1760072700000|2025-10-10 05:05:00|462.71|462.56|462.81|462.61|462.86|462.66|462.66|462.51|59
1760073000000|2025-10-10 05:10:00|462.86|462.66|462.81|462.66|462.86|462.66|462.76|462.61|37
1760073300000|2025-10-10 05:15:00|462.76|462.61|462.81|462.61|462.86|462.66|462.76|462.61|48
1760073600000|2025-10-10 05:20:00|462.76|462.66|462.71|462.56|462.76|462.66|462.71|462.56|35
1760073900000|2025-10-10 05:25:00|462.66|462.51|462.71|462.56|462.71|462.56|462.61|462.46|70
1760074200000|2025-10-10 05:30:00|462.66|462.51|462.86|462.71|462.86|462.71|462.66|462.51|69
1760074500000|2025-10-10 05:35:00|462.81|462.66|462.91|462.76|463.01|462.81|462.81|462.66|64
1760074800000|2025-10-10 05:40:00|462.96|462.81|462.96|462.81|462.96|462.81|462.91|462.76|49
1760075100000|2025-10-10 05:45:00|463.01|462.86|463.11|462.96|463.11|462.96|462.91|462.76|45
1760075400000|2025-10-10 05:50:00|463.06|462.91|463.06|462.86|463.06|462.91|463.01|462.86|66
1760075700000|2025-10-10 05:55:00|463.01|462.91|463.06|462.91|463.06|462.91|463.01|462.86|41
1760076000000|2025-10-10 06:00:00|463.11|462.96|462.96|462.81|463.21|463.06|462.96|462.81|129
1760076300000|2025-10-10 06:05:00|462.91|462.76|462.96|462.76|462.96|462.81|462.81|462.66|63
1760076600000|2025-10-10 06:10:00|462.91|462.71|462.86|462.71|462.96|462.71|462.81|462.66|56
1760076900000|2025-10-10 06:15:00|462.81|462.66|462.61|462.46|462.86|462.66|462.61|462.46|73
1760077200000|2025-10-10 06:20:00|462.66|462.51|462.56|462.41|462.66|462.51|462.51|462.36|59
1760077500000|2025-10-10 06:25:00|462.61|462.36|462.51|462.36|462.66|462.51|462.51|462.31|85
1760077800000|2025-10-10 06:30:00|462.56|462.31|462.36|462.21|462.56|462.36|462.36|462.21|58
1760078100000|2025-10-10 06:35:00|462.31|462.16|462.11|461.96|462.31|462.16|461.91|461.76|172
1760078400000|2025-10-10 06:40:00|462.06|461.91|462.21|462.01|462.26|462.06|462.06|461.86|72
1760078700000|2025-10-10 06:45:00|462.16|462.06|462.06|461.91|462.26|462.11|462.06|461.91|91
1760079000000|2025-10-10 06:50:00|462.11|461.96|462.11|461.96|462.16|462.01|461.96|461.81|70
1760079300000|2025-10-10 06:55:00|462.16|462.01|462.11|461.96|462.26|462.11|462.11|461.96|74
1760079600000|2025-10-10 07:00:00|462.16|462.01|462.06|461.91|462.41|462.21|462.01|461.86|208
1760079900000|2025-10-10 07:05:00|462.11|461.96|462.16|462.01|462.16|462.01|461.96|461.81|172
1760080200000|2025-10-10 07:10:00|462.11|461.91|461.91|461.76|462.11|461.91|461.91|461.76|107
1760080500000|2025-10-10 07:15:00|461.96|461.81|462.01|461.86|462.01|461.86|461.86|461.71|68
1760080800000|2025-10-10 07:20:00|462.06|461.91|461.96|461.81|462.06|461.91|461.86|461.71|71
1760081100000|2025-10-10 07:25:00|461.91|461.76|461.96|461.81|462.06|461.86|461.91|461.76|105
1760081400000|2025-10-10 07:30:00|461.91|461.76|461.91|461.76|462.06|461.86|461.91|461.76|140
1760081700000|2025-10-10 07:35:00|461.96|461.81|462.06|461.91|462.06|461.91|461.91|461.76|115
1760082000000|2025-10-10 07:40:00|462.11|461.96|462.21|462.06|462.21|462.06|462.11|461.96|80
1760082300000|2025-10-10 07:45:00|462.26|462.11|462.26|462.11|462.26|462.11|462.21|462.06|81
1760082600000|2025-10-10 07:50:00|462.21|462.06|462.11|461.91|462.21|462.06|462.06|461.91|104
1760082900000|2025-10-10 07:55:00|462.16|461.96|462.11|461.96|462.16|462.01|462.06|461.91|63
1760083200000|2025-10-10 08:00:00|462.06|461.91|462.06|461.91|462.16|462.01|462.01|461.86|119
1760083500000|2025-10-10 08:05:00|462.01|461.86|461.51|461.36|462.01|461.86|461.51|461.31|245
1760083800000|2025-10-10 08:10:00|461.56|461.41|461.71|461.56|461.71|461.56|461.51|461.36|110
1760084100000|2025-10-10 08:15:00|461.76|461.61|461.71|461.56|461.86|461.66|461.66|461.51|110
1760084400000|2025-10-10 08:20:00|461.76|461.61|461.56|461.41|461.81|461.66|461.56|461.41|98
1760084700000|2025-10-10 08:25:00|461.61|461.46|461.86|461.71|461.86|461.71|461.61|461.41|148
1760085000000|2025-10-10 08:30:00|461.91|461.76|461.91|461.76|461.91|461.76|461.86|461.66|158
1760085300000|2025-10-10 08:35:00|461.96|461.81|461.91|461.76|461.96|461.81|461.91|461.76|85
1760085600000|2025-10-10 08:40:00|461.96|461.81|462.06|461.91|462.06|461.91|461.91|461.76|162
1760085900000|2025-10-10 08:45:00|462.01|461.86|462.11|461.96|462.16|462.01|462.01|461.81|175
1760086200000|2025-10-10 08:50:00|462.16|462.01|462.06|461.91|462.16|462.01|461.96|461.81|124
1760086500000|2025-10-10 08:55:00|462.11|461.96|461.96|461.81|462.11|461.96|461.91|461.76|226
1760086800000|2025-10-10 09:00:00|462.01|461.86|461.41|461.26|462.06|461.91|461.36|461.21|410
1760087100000|2025-10-10 09:05:00|461.46|461.31|461.31|461.11|461.51|461.36|461.21|461.06|239
1760087400000|2025-10-10 09:10:00|461.36|461.16|461.16|460.96|461.41|461.21|461.11|460.96|95
1760087700000|2025-10-10 09:15:00|461.11|461.01|460.81|460.66|461.16|461.01|460.71|460.51|333
1760088000000|2025-10-10 09:20:00|460.96|460.36|461.16|460.56|461.26|460.66|460.96|460.36|3
1760088300000|2025-10-10 09:25:00|461.06|460.46|461.06|460.46|461.16|460.56|461.06|460.46|4
1760088600000|2025-10-10 09:30:00|460.96|460.36|461.06|460.46|461.16|460.56|460.96|460.36|0
1760088900000|2025-10-10 09:35:00|460.96|460.36|460.96|460.36|461.06|460.46|460.96|460.36|7
1760089200000|2025-10-10 09:40:00|460.86|460.26|460.86|460.26|460.96|460.36|460.86|460.26|15
1760089500000|2025-10-10 09:45:00|460.96|460.36|460.76|460.16|461.06|460.46|460.76|460.16|22
1760089800000|2025-10-10 09:50:00|460.86|460.26|460.11|459.91|460.86|460.26|460.01|459.81|45
1760090100000|2025-10-10 09:55:00|460.06|459.86|459.86|459.61|460.11|459.86|459.81|459.61|51
1760090400000|2025-10-10 10:00:00|459.81|459.66|459.81|459.66|460.06|459.86|459.81|459.61|79
1760090700000|2025-10-10 10:05:00|459.86|459.71|460.16|460.01|460.21|460.06|459.86|459.71|40
1760091000000|2025-10-10 10:10:00|460.11|459.96|460.11|459.96|460.21|460.01|460.06|459.86|38
1760091300000|2025-10-10 10:15:00|460.16|459.91|460.16|460.01|460.26|460.06|460.01|459.86|113
1760091600000|2025-10-10 10:20:00|460.21|460.06|460.16|459.96|460.26|460.11|460.16|459.96|15
1760091900000|2025-10-10 10:25:00|460.21|460.01|460.26|460.06|460.26|460.06|460.11|459.91|8
1760092200000|2025-10-10 10:30:00|460.21|460.11|460.36|460.16|460.41|460.21|460.21|460.06|18
1760092500000|2025-10-10 10:35:00|460.31|460.11|460.21|460.01|460.36|460.11|460.21|460.01|8
1760092800000|2025-10-10 10:40:00|460.31|460.06|460.46|460.26|460.46|460.31|460.21|460.01|22
1760093100000|2025-10-10 10:45:00|460.41|460.21|460.41|460.26|460.41|460.26|460.31|460.16|3
1760093400000|2025-10-10 10:50:00|460.46|460.21|460.51|460.31|460.56|460.36|460.46|460.21|3
1760093700000|2025-10-10 10:55:00|460.56|460.36|460.61|460.41|460.66|460.51|460.56|460.36|10
1760094000000|2025-10-10 11:00:00|460.66|460.46|460.81|460.66|460.81|460.66|460.66|460.41|18
1760094300000|2025-10-10 11:05:00|460.71|460.56|460.76|460.61|460.81|460.66|460.71|460.56|16
1760094600000|2025-10-10 11:10:00|460.81|460.56|460.81|460.66|460.86|460.66|460.76|460.56|11
1760094900000|2025-10-10 11:15:00|460.86|460.71|460.81|460.61|460.86|460.71|460.76|460.56|1
1760095200000|2025-10-10 11:20:00|460.86|460.66|460.81|460.61|460.86|460.66|460.81|460.61|1
1760095500000|2025-10-10 11:25:00|460.86|460.56|460.81|460.61|460.86|460.66|460.76|460.56|3
1760095800000|2025-10-10 11:30:00|460.86|460.66|460.96|460.81|460.96|460.81|460.86|460.66|5
1760096100000|2025-10-10 11:35:00|460.91|460.76|460.81|460.61|460.91|460.81|460.81|460.61|4
1760096400000|2025-10-10 11:40:00|460.86|460.66|460.81|460.61|460.86|460.71|460.76|460.61|5
1760096700000|2025-10-10 11:45:00|460.76|460.56|460.76|460.56|460.81|460.61|460.76|460.56|6
1760097000000|2025-10-10 11:50:00|460.81|460.61|460.76|460.56|460.81|460.66|460.71|460.56|20
1760097300000|2025-10-10 11:55:00|460.81|460.61|460.81|460.66|460.81|460.66|460.71|460.56|4
1760097600000|2025-10-10 12:00:00|460.86|460.71|460.86|460.66|460.86|460.71|460.66|460.51|25
1760097900000|2025-10-10 12:05:00|460.81|460.71|460.86|460.71|460.91|460.76|460.81|460.66|5
1760098200000|2025-10-10 12:10:00|460.91|460.66|461.01|460.86|461.01|460.86|460.81|460.66|18
1760098500000|2025-10-10 12:15:00|460.96|460.81|461.01|460.86|461.11|460.91|460.96|460.76|20
1760098800000|2025-10-10 12:20:00|460.96|460.81|460.96|460.71|461.01|460.86|460.91|460.71|7
1760099100000|2025-10-10 12:25:00|460.91|460.76|460.96|460.76|460.96|460.81|460.91|460.71|8
1760099400000|2025-10-10 12:30:00|461.01|460.81|460.91|460.71|461.01|460.86|460.91|460.71|16
1760099700000|2025-10-10 12:35:00|460.86|460.66|460.76|460.61|460.86|460.66|460.71|460.56|1
1760100000000|2025-10-10 12:40:00|460.81|460.56|460.41|460.26|460.86|460.66|460.41|460.26|9
1760100300000|2025-10-10 12:45:00|460.46|460.31|460.51|460.36|460.51|460.36|460.31|460.11|16
1760100600000|2025-10-10 12:50:00|460.56|460.41|460.71|460.56|460.76|460.56|460.56|460.41|20
1760100900000|2025-10-10 12:55:00|460.66|460.51|460.76|460.61|460.76|460.61|460.66|460.51|13
1760101200000|2025-10-10 13:00:00|460.81|460.66|460.76|460.56|460.86|460.71|460.76|460.56|20
1760101500000|2025-10-10 13:05:00||460.61||460.61||460.61||460.56|0
1760101800000|2025-10-10 13:10:00|460.71|460.56|460.86|460.71|460.86|460.71|460.71|460.56|12
1760102100000|2025-10-10 13:15:00|460.91|460.76|460.86|460.71|460.91|460.76|460.76|460.56|14
1760102400000|2025-10-10 13:20:00|460.91|460.76|460.76|460.61|460.91|460.76|460.76|460.61|9
1760102700000|2025-10-10 13:25:00|460.81|460.66|461.06|460.91|461.11|460.91|460.76|460.61|31
1760103000000|2025-10-10 13:30:00|461.11|460.96|461.56|461.41|461.56|461.41|460.86|460.66|120
1760103300000|2025-10-10 13:35:00|461.61|461.36|462.21|461.91|462.31|462.11|461.51|461.36|64
1760103600000|2025-10-10 13:40:00|462.26|461.96|462.36|462.21|462.41|462.26|462.16|461.96|35
1760103900000|2025-10-10 13:45:00|462.41|462.26|462.01|461.86|462.46|462.31|462.01|461.86|25
1760104200000|2025-10-10 13:50:00|461.96|461.81|461.76|461.56|462.01|461.86|461.71|461.51|44
1760104500000|2025-10-10 13:55:00|461.81|461.61|461.76|461.56|461.86|461.66|461.66|461.46|22
1760104800000|2025-10-10 14:00:00|461.81|461.61|461.31|461.11|461.86|461.61|461.21|461.06|60
1760105100000|2025-10-10 14:05:00|461.26|461.06|461.81|461.66|461.86|461.66|461.21|461.06|56
1760105400000|2025-10-10 14:10:00|461.86|461.61|461.51|461.31|461.86|461.66|461.51|461.31|44
1760105700000|2025-10-10 14:15:00|461.61|461.41|461.66|461.46|461.71|461.56|461.21|461.06|66
1760106000000|2025-10-10 14:20:00|461.71|461.51|461.76|461.61|461.81|461.61|461.61|461.46|46
1760106300000|2025-10-10 14:25:00|461.81|461.66|461.66|461.51|461.96|461.76|461.66|461.46|61
1760106600000|2025-10-10 14:30:00|461.71|461.56|461.51|461.36|461.81|461.66|461.41|461.21|54
1760106900000|2025-10-10 14:35:00|461.56|461.31|461.51|461.31|461.56|461.41|461.36|461.21|44
1760107200000|2025-10-10 14:40:00|461.46|461.26|461.31|461.16|461.51|461.31|461.11|460.96|88
1760107500000|2025-10-10 14:45:00|461.36|461.21|461.31|461.11|461.36|461.21|461.21|461.01|63
1760107800000|2025-10-10 14:50:00|461.26|461.06|461.16|460.96|461.31|461.06|461.06|460.91|32
1760108100000|2025-10-10 14:55:00|461.11|461.01|458.81|458.51|461.31|461.11|458.51|458.31|341
1760108400000|2025-10-10 15:00:00|458.66|458.41|456.81|456.61|458.66|458.51|456.36|456.21|340
1760108700000|2025-10-10 15:05:00|456.86|456.56|456.01|455.81|457.21|457.01|455.91|455.76|230
1760109000000|2025-10-10 15:10:00|456.11|455.86|456.66|456.46|457.66|457.46|456.06|455.81|250
1760109300000|2025-10-10 15:15:00|456.61|456.41|455.51|455.26|456.96|456.66|455.01|454.76|163
1760109600000|2025-10-10 15:20:00|455.46|455.36|453.86|453.71|455.71|455.51|453.76|453.61|461
1760109900000|2025-10-10 15:25:00|453.91|453.81|453.51|453.26|454.81|454.66|453.26|453.06|305
1760110200000|2025-10-10 15:30:00|453.41|453.21|452.31|452.06|453.41|453.21|451.66|451.51|255
1760110500000|2025-10-10 15:35:00|452.41|452.11|452.61|452.36|453.36|453.11|452.41|452.11|159
1760110800000|2025-10-10 15:40:00|452.51|452.31|453.51|453.31|453.56|453.36|451.96|451.71|347
1760111100000|2025-10-10 15:45:00|453.46|453.21|453.41|453.16|453.81|453.56|452.86|452.66|182
1760111400000|2025-10-10 15:50:00|453.31|453.11|453.36|453.06|453.96|453.76|452.91|452.71|125
1760111700000|2025-10-10 15:55:00|453.26|453.11|452.61|452.36|453.26|453.11|452.16|451.96|89
1760112000000|2025-10-10 16:00:00|452.56|452.31|451.76|451.56|452.56|452.31|451.36|451.11|182
1760112300000|2025-10-10 16:05:00|451.81|451.61|452.31|452.06|452.46|452.21|451.76|451.51|92
1760112600000|2025-10-10 16:10:00|452.26|452.01|452.66|452.41|452.71|452.51|451.76|451.51|64
1760112900000|2025-10-10 16:15:00|452.61|452.36|452.31|452.06|452.76|452.56|451.86|451.66|113
1760113200000|2025-10-10 16:20:00|452.21|452.11|452.86|452.61|453.16|452.91|451.96|451.71|46
1760113500000|2025-10-10 16:25:00|452.81|452.56|452.71|452.51|453.06|452.86|452.56|452.36|63
1760113800000|2025-10-10 16:30:00|452.66|452.46|452.81|452.56|453.41|453.16|452.66|452.46|26
1760114100000|2025-10-10 16:35:00|452.86|452.61|452.86|452.61|453.16|452.96|452.56|452.36|22
1760114400000|2025-10-10 16:40:00|452.81|452.66|452.31|452.06|452.96|452.76|452.11|451.91|75
1760114700000|2025-10-10 16:45:00|452.26|452.01|451.81|451.61|452.61|452.36|451.76|451.61|46
1760115000000|2025-10-10 16:50:00|451.76|451.56|451.36|451.11|451.81|451.56|451.06|450.91|40
1760115300000|2025-10-10 16:55:00|451.41|451.16|451.11|450.91|451.46|451.26|450.96|450.76|43
1760115600000|2025-10-10 17:00:00|451.06|450.86|450.56|450.31|451.31|451.16|450.46|449.76|100
1760115900000|2025-10-10 17:05:00|450.61|450.36|450.11|449.91|450.61|450.46|450.06|449.86|60
1760116200000|2025-10-10 17:10:00|450.16|449.96|450.56|450.31|450.91|450.71|450.06|449.86|57
1760116500000|2025-10-10 17:15:00|450.61|450.36|451.01|450.86|451.11|450.91|450.41|450.16|86
1760116800000|2025-10-10 17:20:00|451.06|450.91|451.71|451.51|451.86|451.66|450.86|450.71|79
1760117100000|2025-10-10 17:25:00|451.66|451.46|451.86|451.66|451.96|451.76|451.41|451.26|42
1760117400000|2025-10-10 17:30:00|451.81|451.61|451.76|451.51|452.11|451.86|451.51|451.31|55
1760117700000|2025-10-10 17:35:00|451.71|451.46|451.76|451.51|452.01|451.81|451.61|451.41|23
1760118000000|2025-10-10 17:40:00|451.71|451.46|451.56|451.26|451.96|451.71|451.56|451.26|12
1760118300000|2025-10-10 17:45:00|451.51|451.31|451.26|451.06|451.56|451.36|450.81|450.61|28
1760118600000|2025-10-10 17:50:00|451.21|451.01|450.96|450.76|451.21|451.11|450.76|450.56|31
1760118900000|2025-10-10 17:55:00|450.91|450.71|451.66|451.41|451.66|451.41|450.91|450.71|32
1760119200000|2025-10-10 18:00:00|451.61|451.46|451.16|450.96|451.66|451.46|451.01|450.81|60
1760119500000|2025-10-10 18:05:00|451.11|451.01|451.21|451.01|451.46|451.26|450.96|450.76|55
1760119800000|2025-10-10 18:10:00|451.26|451.06|451.71|451.56|451.76|451.61|451.11|450.91|53
1760120100000|2025-10-10 18:15:00|451.66|451.51|451.66|451.51|452.01|451.81|451.46|451.31|53
1760120400000|2025-10-10 18:20:00|451.71|451.56|452.21|451.96|452.26|452.06|451.71|451.56|32
1760120700000|2025-10-10 18:25:00|452.26|452.01|451.71|451.46|452.26|452.06|451.71|451.46|15
1760121000000|2025-10-10 18:30:00|451.76|451.51|451.56|451.31|451.96|451.76|451.56|451.31|20
1760121300000|2025-10-10 18:35:00|451.46|451.26|451.31|451.06|451.66|451.41|451.26|451.01|30
1760121600000|2025-10-10 18:40:00|451.26|451.11|450.91|450.66|451.31|451.11|450.91|450.66|12
1760121900000|2025-10-10 18:45:00|450.96|450.71|450.91|450.71|451.21|450.91|450.76|450.56|28
1760122200000|2025-10-10 18:50:00|450.96|450.76|450.36|450.16|451.01|450.76|450.31|450.06|24
1760122500000|2025-10-10 18:55:00|450.26|450.11|450.36|450.16|450.71|450.56|450.21|450.01|41
1760122800000|2025-10-10 19:00:00|450.41|450.21|450.61|450.41|450.81|450.66|450.36|450.16|36
1760123100000|2025-10-10 19:05:00|450.66|450.36|450.46|450.21|450.71|450.51|450.41|450.21|25
1760123400000|2025-10-10 19:10:00|450.51|450.26|450.21|450.01|450.61|450.41|450.16|449.91|52
1760123700000|2025-10-10 19:15:00|450.16|449.96|450.51|450.31|450.51|450.31|450.16|449.91|23
1760124000000|2025-10-10 19:20:00|450.61|450.41|450.46|450.26|450.71|450.56|450.41|450.21|44
1760124300000|2025-10-10 19:25:00|450.51|450.31|449.91|449.71|450.56|450.36|449.61|449.41|159
1760124600000|2025-10-10 19:30:00|449.96|449.81|449.81|449.61|450.21|450.01|449.71|449.51|65
1760124900000|2025-10-10 19:35:00|449.76|449.56|449.31|449.11|449.76|449.61|449.31|449.06|56
1760125200000|2025-10-10 19:40:00|449.36|449.16|450.11|449.86|450.16|449.96|449.36|449.16|93
1760125500000|2025-10-10 19:45:00|450.16|449.91|450.11|449.96|450.41|450.21|450.06|449.91|124
1760125800000|2025-10-10 19:50:00|450.01|449.91|449.56|449.41|450.11|449.91|449.51|449.36|135
1760126100000|2025-10-10 19:55:00|449.51|449.36|448.86|448.66|449.51|449.36|448.66|448.46|261
1760126400000|2025-10-10 20:00:00|448.81|448.61|448.76|448.51|449.06|448.86|448.71|448.46|39
1760126700000|2025-10-10 20:05:00|448.71|448.46|448.46|448.31|448.81|448.56|448.46|448.26|25
1760127000000|2025-10-10 20:10:00|448.51|448.36|448.71|448.56|448.81|448.66|448.51|448.36|18
1760127300000|2025-10-10 20:15:00|448.76|448.51|448.51|448.31|448.76|448.51|448.51|448.26|13
1760127600000|2025-10-10 20:20:00|448.56|448.36|448.71|448.51|448.76|448.51|448.56|448.36|4
1760127900000|2025-10-10 20:25:00|448.66|448.46|448.76|448.51|448.76|448.51|448.66|448.46|2
1760128200000|2025-10-10 20:30:00|448.81|448.46|448.61|448.41|448.81|448.51|448.56|448.36|14
1760128500000|2025-10-10 20:35:00|448.66|448.36|448.66|448.46|448.71|448.46|448.61|448.36|3
1760128800000|2025-10-10 20:40:00|448.61|448.41|448.71|448.46|448.91|448.61|448.56|448.31|12
1760129100000|2025-10-10 20:45:00|448.66|448.41|448.91|448.31|449.31|448.51|448.56|448.26|6
1760129400000|2025-10-10 20:50:00|448.86|448.16|447.36|446.71|448.86|448.16|447.21|446.71|71
1760129700000|2025-10-10 20:55:00|447.31|446.76|447.11|445.76|447.86|446.91|446.61|445.76|37
1760306400000|2025-10-12 22:00:00|453.72|453.12|453.42|452.82|454.12|453.52|453.42|452.82|0
1760306700000|2025-10-12 22:05:00|453.52|452.92|453.32|452.72|453.52|452.92|452.72|452.12|0
1760307000000|2025-10-12 22:10:00|453.42|452.82|453.32|452.72|453.42|452.82|452.92|452.32|0
1760307300000|2025-10-12 22:15:00|453.42|452.82|453.62|453.02|453.72|453.12|453.42|452.82|0
1760307600000|2025-10-12 22:20:00|453.52|452.92|453.62|453.02|453.92|453.32|453.52|452.92|0
1760307900000|2025-10-12 22:25:00|453.72|453.12|453.32|452.72|453.72|453.12|453.22|452.62|0
1760308200000|2025-10-12 22:30:00|453.42|452.82|453.32|452.72|453.52|452.92|453.32|452.72|0
1760308500000|2025-10-12 22:35:00|453.42|452.82|453.32|452.72|453.42|452.82|453.12|452.52|0
1760308800000|2025-10-12 22:40:00|453.42|452.82|453.32|452.72|453.42|452.82|453.12|452.52|0
1760309100000|2025-10-12 22:45:00|453.22|452.62|453.22|452.62|453.52|452.92|453.22|452.62|0
1760309400000|2025-10-12 22:50:00|453.32|452.72|453.22|452.62|453.42|452.82|453.22|452.62|0
1760309700000|2025-10-12 22:55:00|453.32|452.72|453.22|452.62|453.42|452.82|453.22|452.62|0
1760310000000|2025-10-12 23:00:00|453.32|452.72|453.02|452.42|453.32|452.72|452.82|452.22|0
1760310300000|2025-10-12 23:05:00|453.12|452.52|453.52|452.92|453.52|452.92|453.02|452.42|0
1760310600000|2025-10-12 23:10:00|453.42|452.82|453.42|452.82|453.52|452.92|453.32|452.72|0
1760310900000|2025-10-12 23:15:00|453.32|452.72|453.12|452.52|453.42|452.82|453.02|452.42|0
1760311200000|2025-10-12 23:20:00|453.22|452.62|453.52|452.92|453.62|453.02|453.22|452.62|0
1760311500000|2025-10-12 23:25:00|453.62|453.02|453.62|453.02|453.72|453.12|453.52|452.92|0
1760311800000|2025-10-12 23:30:00|453.72|453.12|453.62|453.02|453.92|453.32|453.62|453.02|0
1760312100000|2025-10-12 23:35:00|453.52|452.92|453.62|453.02|453.72|453.12|453.42|452.82|0
1760312400000|2025-10-12 23:40:00|453.72|453.12|453.62|453.02|453.72|453.12|453.42|452.82|0
1760312700000|2025-10-12 23:45:00|453.72|453.12|453.82|453.22|453.82|453.22|453.62|453.02|0
1760313000000|2025-10-12 23:50:00|453.72|453.12|453.92|453.32|453.92|453.32|453.72|453.12|0
1760313300000|2025-10-12 23:55:00|453.82|453.22|453.82|453.22|454.02|453.42|453.82|453.22|0
1760313600000|2025-10-13 00:00:00|453.92|453.32|453.72|453.12|453.92|453.32|453.62|453.02|0
1760313900000|2025-10-13 00:05:00|453.82|453.22|453.72|453.12|453.82|453.22|453.52|452.92|0
1760314200000|2025-10-13 00:10:00|453.82|453.22|453.82|453.22|453.92|453.32|453.72|453.12|0
1760314500000|2025-10-13 00:15:00|453.92|453.32|454.12|453.52|454.12|453.52|453.82|453.22|0
1760314800000|2025-10-13 00:20:00|454.02|453.42|453.82|453.22|454.12|453.52|453.82|453.22|0
1760315100000|2025-10-13 00:25:00|453.92|453.32|453.92|453.32|454.02|453.42|453.82|453.22|0
1760315400000|2025-10-13 00:30:00|455.12|453.82|453.77|453.62|455.22|455.02|453.47|453.32|1020
1760315700000|2025-10-13 00:35:00|453.72|453.57|452.92|452.77|453.77|453.62|452.92|452.72|450
1760316000000|2025-10-13 00:40:00|452.87|452.72|453.17|453.02|453.17|453.02|452.77|452.62|214
1760316300000|2025-10-13 00:45:00|453.12|452.97|452.92|452.77|453.42|453.27|452.92|452.77|538
1760316600000|2025-10-13 00:50:00|452.87|452.72|452.87|452.72|453.32|453.17|452.77|452.62|257
1760316900000|2025-10-13 00:55:00|452.82|452.67|453.42|453.22|453.57|453.37|451.87|451.67|577
1760317200000|2025-10-13 01:00:00|453.57|453.32|454.22|454.02|454.32|454.17|452.82|452.62|1125
1760317500000|2025-10-13 01:05:00|454.27|454.12|453.67|453.52|454.37|454.17|453.12|452.97|727
1760317800000|2025-10-13 01:10:00|453.62|453.47|452.77|452.62|453.62|453.47|452.77|452.62|422
1760318100000|2025-10-13 01:15:00|452.82|452.57|453.77|453.57|453.77|453.57|452.47|452.32|490
1760318400000|2025-10-13 01:20:00|453.72|453.97|453.87|453.67|454.87|454.67|453.72|453.67|468
1760318700000|2025-10-13 01:25:00|453.82|453.72|453.47|453.32|453.92|453.77|453.27|453.12|240
1760319000000|2025-10-13 01:30:00|453.52|453.37|454.42|454.27|454.62|454.42|453.52|453.37|460
1760319300000|2025-10-13 01:35:00|454.37|454.22|453.37|453.22|454.37|454.27|453.22|453.07|290
1760319600000|2025-10-13 01:40:00|453.42|453.17|453.52|453.37|453.87|453.72|453.12|452.92|492
1760319900000|2025-10-13 01:45:00|453.47|453.32|453.22|453.02|453.52|453.37|452.97|452.82|467
1760320200000|2025-10-13 01:50:00|453.17|453.07|453.67|453.52|453.77|453.62|453.17|453.02|226
1760320500000|2025-10-13 01:55:00|453.72|453.57|453.62|453.47|453.77|453.62|453.42|453.27|313
1760320800000|2025-10-13 02:00:00|453.57|453.42|453.27|453.12|453.67|453.47|453.27|453.12|358
1760321100000|2025-10-13 02:05:00|453.32|453.17|453.67|453.47|454.07|453.92|453.32|453.17|310
1760321400000|2025-10-13 02:10:00|453.72|453.52|453.57|453.42|453.87|453.72|453.57|453.37|135
1760321700000|2025-10-13 02:15:00|453.67|453.47|453.47|453.27|453.72|453.52|453.37|453.17|306
1760322000000|2025-10-13 02:20:00|453.42|453.32|453.97|453.82|454.12|453.97|453.42|453.27|225
1760322300000|2025-10-13 02:25:00|454.02|453.87|453.67|453.52|454.07|453.92|453.67|453.47|299
1760322600000|2025-10-13 02:30:00|453.72|453.57|453.72|453.57|453.87|453.67|453.42|453.27|461
1760322900000|2025-10-13 02:35:00|453.77|453.62|453.57|453.37|453.82|453.67|453.47|453.27|324
1760323200000|2025-10-13 02:40:00|453.52|453.42|453.72|453.57|453.72|453.57|453.37|453.22|219
1760323500000|2025-10-13 02:45:00|453.67|453.52|453.72|453.57|453.77|453.62|453.57|453.42|162
1760323800000|2025-10-13 02:50:00|453.67|453.52|453.77|453.62|453.87|453.72|453.62|453.47|186
1760324100000|2025-10-13 02:55:00|453.72|453.57|453.32|453.17|453.77|453.62|453.32|453.17|263
1760324400000|2025-10-13 03:00:00|453.27|453.12|453.27|453.12|453.37|453.17|453.07|452.92|223
1760324700000|2025-10-13 03:05:00|453.32|453.17|453.72|453.57|453.82|453.67|453.27|453.12|261
1760325000000|2025-10-13 03:10:00|453.77|453.62|453.72|453.57|453.92|453.77|453.72|453.57|153
1760325300000|2025-10-13 03:15:00|453.67|453.52|453.52|453.32|453.72|453.57|453.52|453.32|142
1760325600000|2025-10-13 03:20:00|453.47|453.37|453.37|453.22|453.52|453.37|453.37|453.22|145
1760325900000|2025-10-13 03:25:00|453.32|453.17|453.17|453.02|453.32|453.17|453.12|452.97|220
1760326200000|2025-10-13 03:30:00|453.12|452.97|453.22|453.07|453.22|453.07|453.02|452.87|182
1760326500000|2025-10-13 03:35:00|453.17|453.02|453.17|453.02|453.32|453.17|453.12|452.92|231
1760326800000|2025-10-13 03:40:00|453.27|453.12|452.92|452.77|453.27|453.12|452.87|452.72|388
1760327100000|2025-10-13 03:45:00|452.97|452.82|453.12|452.97|453.12|452.97|452.82|452.62|165
1760327400000|2025-10-13 03:50:00|453.07|452.92|453.07|452.92|453.12|452.97|452.87|452.72|176
1760327700000|2025-10-13 03:55:00|453.12|453.02|452.77|452.62|453.17|453.02|452.77|452.62|144
1760328000000|2025-10-13 04:00:00|452.82|452.67|452.82|452.62|452.87|452.72|452.72|452.57|161
1760328300000|2025-10-13 04:05:00|452.77|452.57|452.77|452.62|452.92|452.77|452.77|452.57|86
1760328600000|2025-10-13 04:10:00|452.82|452.67|452.97|452.82|452.97|452.82|452.82|452.67|168
1760328900000|2025-10-13 04:15:00|453.02|452.87|452.87|452.72|453.12|452.97|452.87|452.67|210
1760329200000|2025-10-13 04:20:00|452.82|452.67|452.67|452.52|452.87|452.72|452.62|452.47|176
1760329500000|2025-10-13 04:25:00|452.72|452.57|452.67|452.52|452.72|452.57|452.52|452.37|158
1760329800000|2025-10-13 04:30:00|452.62|452.47|452.62|452.47|452.67|452.52|452.62|452.47|87
1760330100000|2025-10-13 04:35:00|452.57|452.42|452.62|452.47|452.62|452.47|452.37|452.22|219
1760330400000|2025-10-13 04:40:00|452.57|452.42|452.47|452.32|452.57|452.42|452.42|452.27|76
1760330700000|2025-10-13 04:45:00|452.52|452.37|452.57|452.42|452.57|452.42|452.47|452.27|81
1760331000000|2025-10-13 04:50:00|452.52|452.37|452.62|452.47|452.72|452.52|452.52|452.37|80
1760331300000|2025-10-13 04:55:00|452.57|452.42|452.67|452.52|452.67|452.52|452.47|452.32|103
1760331600000|2025-10-13 05:00:00|452.62|452.47|452.52|452.37|452.72|452.57|452.47|452.32|252
1760331900000|2025-10-13 05:05:00|452.47|452.32|452.67|452.52|452.72|452.57|452.47|452.32|255
1760332200000|2025-10-13 05:10:00|452.72|452.47|452.87|452.72|452.92|452.77|452.67|452.47|159
1760332500000|2025-10-13 05:15:00|452.92|452.77|452.82|452.67|452.97|452.82|452.67|452.52|87
1760332800000|2025-10-13 05:20:00|452.77|452.62|452.92|452.77|452.97|452.82|452.77|452.62|114
1760333100000|2025-10-13 05:25:00|452.87|452.67|452.87|452.72|452.92|452.77|452.77|452.62|130
1760333400000|2025-10-13 05:30:00|452.92|452.77|452.92|452.77|453.02|452.82|452.87|452.72|106
1760333700000|2025-10-13 05:35:00|452.87|452.72|453.17|453.02|453.17|453.02|452.87|452.72|153
1760334000000|2025-10-13 05:40:00|453.22|453.07|452.87|452.72|453.32|453.17|452.82|452.67|342
1760334300000|2025-10-13 05:45:00|452.82|452.67|452.57|452.42|452.82|452.72|452.47|452.32|178
1760334600000|2025-10-13 05:50:00|452.62|452.47|452.82|452.62|452.87|452.72|452.57|452.42|255
1760334900000|2025-10-13 05:55:00|452.87|452.67|452.72|452.57|453.07|452.87|452.72|452.57|216
1760335200000|2025-10-13 06:00:00|452.67|452.52|452.67|452.52|452.77|452.62|452.47|452.27|263
1760335500000|2025-10-13 06:05:00|452.72|452.57|452.87|452.72|452.92|452.77|452.72|452.57|201
1760335800000|2025-10-13 06:10:00|452.92|452.77|452.37|452.22|452.92|452.77|452.37|452.22|155
1760336100000|2025-10-13 06:15:00|452.42|452.27|452.37|452.17|452.52|452.37|452.32|452.12|127
1760336400000|2025-10-13 06:20:00|452.32|452.22|452.37|452.22|452.42|452.27|452.32|452.12|177
1760336700000|2025-10-13 06:25:00|452.42|452.32|452.67|452.52|452.77|452.62|452.42|452.32|174
1760337000000|2025-10-13 06:30:00|452.62|452.47|452.92|452.72|453.02|452.87|452.62|452.47|236
1760337300000|2025-10-13 06:35:00|452.87|452.67|452.62|452.47|452.87|452.72|452.62|452.42|115
1760337600000|2025-10-13 06:40:00|452.67|452.52|452.72|452.57|452.82|452.62|452.57|452.42|103
1760337900000|2025-10-13 06:45:00|452.67|452.47|452.77|452.62|452.82|452.67|452.57|452.42|103
1760338200000|2025-10-13 06:50:00|452.72|452.57|452.97|452.82|452.97|452.82|452.72|452.57|113
1760338500000|2025-10-13 06:55:00|453.02|452.87|453.12|452.97|453.32|453.17|452.97|452.82|150
1760338800000|2025-10-13 07:00:00|453.17|453.02|453.42|453.22|453.52|453.37|453.17|453.02|241
1760339100000|2025-10-13 07:05:00|453.37|453.27|453.37|453.22|453.57|453.42|453.27|453.12|121
1760339400000|2025-10-13 07:10:00|453.42|453.17|453.67|453.52|453.67|453.52|453.32|453.17|166
1760339700000|2025-10-13 07:15:00|453.62|453.47|453.97|453.82|454.12|453.92|453.57|453.37|330
1760340000000|2025-10-13 07:20:00|454.02|453.77|454.17|454.02|454.22|454.07|453.87|453.67|181
1760340300000|2025-10-13 07:25:00|454.22|453.97|454.32|454.17|454.37|454.22|454.12|453.97|97
1760340600000|2025-10-13 07:30:00|454.27|454.12|454.17|454.02|454.37|454.22|454.12|453.97|151
1760340900000|2025-10-13 07:35:00|454.22|454.07|454.62|454.47|454.67|454.52|454.17|453.97|182
1760341200000|2025-10-13 07:40:00|454.57|454.42|454.52|454.37|454.67|454.52|454.47|454.32|270
1760341500000|2025-10-13 07:45:00|454.57|454.42|454.57|454.37|454.67|454.47|454.47|454.27|141
1760341800000|2025-10-13 07:50:00|454.52|454.32|454.32|454.17|454.52|454.37|454.22|454.02|162
1760342100000|2025-10-13 07:55:00|454.27|454.12|454.22|454.07|454.27|454.17|454.07|453.92|120
1760342400000|2025-10-13 08:00:00|454.27|454.12|454.82|454.67|454.97|454.77|454.17|454.02|278
1760342700000|2025-10-13 08:05:00|454.87|454.72|454.52|454.37|454.87|454.72|454.47|454.32|184
1760343000000|2025-10-13 08:10:00|454.47|454.32|454.42|454.27|454.52|454.32|454.22|454.07|143
1760343300000|2025-10-13 08:15:00|454.37|454.22|454.32|454.17|454.37|454.22|454.12|453.92|177
1760343600000|2025-10-13 08:20:00|454.27|454.12|454.07|453.87|454.37|454.22|453.92|453.77|147
1760343900000|2025-10-13 08:25:00|454.02|453.92|454.07|453.87|454.12|453.97|453.92|453.77|213
1760344200000|2025-10-13 08:30:00|454.12|453.92|454.47|454.32|454.47|454.32|454.12|453.87|132
1760344500000|2025-10-13 08:35:00|454.52|454.37|454.52|454.32|454.57|454.37|454.37|454.17|177
1760344800000|2025-10-13 08:40:00|454.47|454.27|454.37|454.22|454.57|454.42|454.32|454.17|232
1760345100000|2025-10-13 08:45:00|454.42|454.27|454.57|454.42|454.62|454.47|454.42|454.22|265
1760345400000|2025-10-13 08:50:00|454.62|454.47|454.72|454.57|454.77|454.62|454.62|454.42|222
1760345700000|2025-10-13 08:55:00|454.67|454.52|454.67|454.52|454.82|454.67|454.57|454.42|336
1760346000000|2025-10-13 09:00:00|454.72|454.57|454.62|454.47|454.97|454.82|454.57|454.42|309
1760346300000|2025-10-13 09:05:00|454.52|454.37|454.42|454.27|454.67|454.52|454.37|454.22|263
1760346600000|2025-10-13 09:10:00|454.37|454.22|454.12|453.97|454.37|454.22|454.07|453.92|100
1760346900000|2025-10-13 09:15:00|454.07|453.92|453.97|453.82|454.27|454.12|453.77|453.62|259
1760347200000|2025-10-13 09:20:00|454.12|453.52|454.12|453.52|454.22|453.62|454.02|453.42|0
1760347500000|2025-10-13 09:25:00|454.02|453.42|454.02|453.42|454.02|453.42|453.92|453.32|20
1760347800000|2025-10-13 09:30:00|453.92|453.32|454.02|453.42|454.02|453.42|453.92|453.32|0
1760348100000|2025-10-13 09:35:00|453.92|453.32|453.82|453.22|454.02|453.42|453.82|453.22|37
1760348400000|2025-10-13 09:40:00|453.92|453.32|453.92|453.32|453.92|453.32|453.82|453.22|20
1760348700000|2025-10-13 09:45:00|453.82|453.22|453.92|453.32|453.92|453.32|453.82|453.22|23
1760349000000|2025-10-13 09:50:00|453.82|453.62|453.82|453.67|453.87|453.67|453.72|453.57|26
1760349300000|2025-10-13 09:55:00|453.87|453.72|453.92|453.72|454.07|453.87|453.82|453.72|22
1760349600000|2025-10-13 10:00:00|453.87|453.77|454.02|453.82|454.07|453.92|453.82|453.67|33
1760349900000|2025-10-13 10:05:00|454.07|453.87|453.92|453.77|454.07|453.87|453.82|453.67|27
1760350200000|2025-10-13 10:10:00|453.87|453.72|453.87|453.67|453.92|453.77|453.77|453.57|41
1760350500000|2025-10-13 10:15:00|453.82|453.62|453.77|453.62|453.82|453.67|453.52|453.37|24
1760350800000|2025-10-13 10:20:00|453.82|453.57|453.72|453.52|453.87|453.62|453.57|453.37|17
1760351100000|2025-10-13 10:25:00|453.77|453.57|453.82|453.67|453.92|453.77|453.77|453.52|10
1760351400000|2025-10-13 10:30:00|453.87|453.62|453.97|453.82|454.02|453.87|453.87|453.62|19
1760351700000|2025-10-13 10:35:00|453.92|453.77|453.77|453.57|453.97|453.82|453.77|453.57|9
1760352000000|2025-10-13 10:40:00|453.82|453.62|453.57|453.37|453.82|453.62|453.52|453.37|15
1760352300000|2025-10-13 10:45:00|453.52|453.32|453.57|453.42|453.57|453.42|453.42|453.27|50
1760352600000|2025-10-13 10:50:00|453.52|453.37|453.52|453.37|453.57|453.42|453.52|453.32|13
1760352900000|2025-10-13 10:55:00|453.57|453.32|453.62|453.47|453.72|453.57|453.57|453.32|29
1760353200000|2025-10-13 11:00:00|453.57|453.42|453.82|453.57|454.32|454.12|453.52|453.37|63
1760353500000|2025-10-13 11:05:00|453.77|453.52|453.22|453.02|453.77|453.57|453.17|452.92|59
1760353800000|2025-10-13 11:10:00|453.27|453.07|453.27|453.12|453.32|453.12|452.82|452.62|113
1760354100000|2025-10-13 11:15:00|453.32|453.07|453.37|453.17|453.37|453.22|453.22|453.02|21
1760354400000|2025-10-13 11:20:00|453.32|453.12|453.17|452.97|453.42|453.17|453.07|452.92|33
1760354700000|2025-10-13 11:25:00|453.12|453.02|453.12|452.92|453.22|453.07|453.02|452.82|38
1760355000000|2025-10-13 11:30:00|453.07|452.97|453.27|453.07|453.27|453.12|452.77|452.57|27
1760355300000|2025-10-13 11:35:00|453.22|453.02|453.32|453.12|453.37|453.17|453.07|452.87|19
1760355600000|2025-10-13 11:40:00|453.27|453.07|453.52|453.32|453.62|453.42|453.27|453.07|9
1760355900000|2025-10-13 11:45:00|453.57|453.37|453.52|453.32|453.62|453.42|453.42|453.22|12
1760356200000|2025-10-13 11:50:00|453.47|453.27|453.52|453.27|453.62|453.42|453.27|453.07|19
1760356500000|2025-10-13 11:55:00|453.47|453.22|453.42|453.22|453.47|453.32|453.27|453.07|32
1760356800000|2025-10-13 12:00:00|453.37|453.17|453.12|452.97|453.37|453.17|453.07|452.87|73
1760357100000|2025-10-13 12:05:00|453.17|452.92|453.22|453.07|453.22|453.07|453.02|452.82|33
1760357400000|2025-10-13 12:10:00|453.27|453.02|453.42|453.27|453.47|453.32|453.27|453.02|31
1760357700000|2025-10-13 12:15:00|453.47|453.32|453.52|453.32|453.67|453.52|453.47|453.32|49
1760358000000|2025-10-13 12:20:00|453.47|453.27|453.47|453.27|453.47|453.32|453.27|453.12|48
1760358300000|2025-10-13 12:25:00|453.52|453.32|453.37|453.17|453.52|453.32|453.27|453.12|10
1760358600000|2025-10-13 12:30:00|453.32|453.22|453.57|453.42|453.62|453.47|453.32|453.17|38
1760358900000|2025-10-13 12:35:00|453.62|453.47|453.57|453.42|453.67|453.52|453.57|453.37|25
1760359200000|2025-10-13 12:40:00|453.52|453.37|453.62|453.47|453.62|453.47|453.47|453.32|40
1760359500000|2025-10-13 12:45:00|453.67|453.52|453.62|453.47|453.72|453.57|453.62|453.42|20
1760359800000|2025-10-13 12:50:00|453.57|453.42|453.47|453.32|453.57|453.42|453.37|453.17|22
1760360100000|2025-10-13 12:55:00|453.52|453.37|453.37|453.22|453.52|453.37|453.27|453.07|32
1760360400000|2025-10-13 13:00:00|453.42|453.27|453.72|453.57|453.87|453.67|453.37|453.22|30
1760360700000|2025-10-13 13:05:00|453.77|453.62|453.72|453.57|453.92|453.72|453.72|453.57|20
1760361000000|2025-10-13 13:10:00|453.77|453.52|453.77|453.57|453.77|453.62|453.62|453.42|21
1760361300000|2025-10-13 13:15:00|453.72|453.62|453.67|453.52|453.87|453.72|453.67|453.52|37
1760361600000|2025-10-13 13:20:00|453.77|453.47|453.67|453.52|453.82|453.62|453.67|453.47|33
1760361900000|2025-10-13 13:25:00|453.72|453.57|453.37|453.17|453.92|453.77|453.37|453.17|26
1760362200000|2025-10-13 13:30:00|453.42|453.22|453.87|453.67|454.27|454.07|453.32|453.17|192
1760362500000|2025-10-13 13:35:00|453.97|453.72|453.77|453.57|454.02|453.82|453.27|453.02|104
1760362800000|2025-10-13 13:40:00|453.72|453.62|453.97|453.77|454.12|453.92|453.47|453.22|124
1760363100000|2025-10-13 13:45:00|454.02|453.72|454.02|453.82|454.22|454.02|453.72|453.47|118
1760363400000|2025-10-13 13:50:00|453.97|453.87|453.97|453.72|454.12|453.97|453.82|453.57|137
1760363700000|2025-10-13 13:55:00|453.92|453.77|454.32|454.17|454.52|454.27|453.87|453.67|185
1760364000000|2025-10-13 14:00:00|454.27|454.12|454.17|453.92|454.82|454.62|453.82|453.62|215
1760364300000|2025-10-13 14:05:00|454.12|453.97|454.17|453.97|454.47|454.27|453.92|453.72|79
1760364600000|2025-10-13 14:10:00|454.12|453.92|454.07|453.87|454.22|454.02|453.57|453.42|163
1760364900000|2025-10-13 14:15:00|454.12|453.92|453.67|453.47|454.37|454.17|453.67|453.47|42
1760365200000|2025-10-13 14:20:00|453.77|453.52|453.77|453.57|453.92|453.77|453.07|452.87|65
1760365500000|2025-10-13 14:25:00|453.72|453.52|453.22|453.02|453.72|453.52|453.12|452.92|27
1760365800000|2025-10-13 14:30:00|453.27|452.97|453.62|453.42|453.62|453.42|452.82|452.62|74
1760366100000|2025-10-13 14:35:00|453.67|453.37|454.12|453.92|454.27|454.12|453.62|453.37|52
1760366400000|2025-10-13 14:40:00|454.07|453.97|453.72|453.52|454.22|454.02|453.62|453.42|54
1760366700000|2025-10-13 14:45:00|453.67|453.47|453.72|453.52|454.12|453.87|453.52|453.37|28
1760367000000|2025-10-13 14:50:00|453.67|453.47|453.32|453.12|453.97|453.77|453.22|453.02|42
1760367300000|2025-10-13 14:55:00|453.27|453.07|453.32|453.07|453.37|453.17|452.97|452.72|35
1760367600000|2025-10-13 15:00:00|453.27|453.12|453.62|453.42|453.62|453.42|453.22|452.97|19
1760367900000|2025-10-13 15:05:00|453.57|453.32|453.97|453.77|453.97|453.77|453.42|453.27|29
1760368200000|2025-10-13 15:10:00|454.02|453.82|454.47|454.27|454.52|454.32|454.02|453.82|46
1760368500000|2025-10-13 15:15:00|454.52|454.22|454.97|454.77|454.97|454.77|454.42|454.22|20
1760368800000|2025-10-13 15:20:00|455.02|454.82|454.97|454.77|455.27|455.07|454.92|454.72|52
1760369100000|2025-10-13 15:25:00|455.02|454.82|454.62|454.42|455.07|454.87|454.47|454.32|44
1760369400000|2025-10-13 15:30:00|454.67|454.52|454.87|454.67|454.97|454.77|454.67|454.47|33
1760369700000|2025-10-13 15:35:00|454.92|454.72|454.87|454.67|454.92|454.72|454.57|454.42|23
1760370000000|2025-10-13 15:40:00|454.82|454.62|454.62|454.47|454.92|454.67|454.52|454.32|13
1760370300000|2025-10-13 15:45:00|454.67|454.52|454.72|454.57|454.77|454.62|454.47|454.32|16
1760370600000|2025-10-13 15:50:00|454.77|454.62|454.67|454.42|454.82|454.62|454.57|454.37|18
1760370900000|2025-10-13 15:55:00|454.62|454.37|454.72|454.57|454.92|454.62|454.57|454.37|7
1760371200000|2025-10-13 16:00:00|454.67|454.52|454.67|454.47|454.77|454.57|454.62|454.42|12
1760371500000|2025-10-13 16:05:00|454.72|454.42|454.82|454.62|454.87|454.72|454.67|454.42|8
1760371800000|2025-10-13 16:10:00|454.87|454.67|454.92|454.72|455.02|454.82|454.82|454.62|8
1760372100000|2025-10-13 16:15:00|454.97|454.77|454.92|454.72|455.07|454.92|454.92|454.72|12
1760372400000|2025-10-13 16:20:00|454.87|454.77|454.87|454.67|454.97|454.77|454.47|454.27|47
1760372700000|2025-10-13 16:25:00|454.92|454.62|454.67|454.52|454.92|454.72|454.67|454.47|23
1760373000000|2025-10-13 16:30:00|454.72|454.57|454.82|454.62|454.92|454.77|454.72|454.52|8
1760373300000|2025-10-13 16:35:00|454.87|454.67|454.82|454.62|454.92|454.67|454.72|454.52|13
1760373600000|2025-10-13 16:40:00|454.77|454.67|454.82|454.57|454.82|454.67|454.72|454.52|7
1760373900000|2025-10-13 16:45:00|454.77|454.62|454.87|454.67|454.87|454.72|454.67|454.42|4
1760374200000|2025-10-13 16:50:00|454.92|454.72|454.97|454.77|454.97|454.77|454.82|454.67|6
1760374500000|2025-10-13 16:55:00|455.02|454.82|455.07|454.87|455.12|454.97|455.02|454.77|11
1760374800000|2025-10-13 17:00:00|455.02|454.92|455.17|455.02|455.27|455.07|455.02|454.87|24
1760375100000|2025-10-13 17:05:00|455.22|455.07|455.17|454.97|455.32|455.17|455.17|454.97|23
1760375400000|2025-10-13 17:10:00|455.12|454.92|454.87|454.72|455.17|454.97|454.77|454.57|17
1760375700000|2025-10-13 17:15:00|454.92|454.67|454.77|454.62|454.92|454.77|454.72|454.52|9
1760376000000|2025-10-13 17:20:00|454.72|454.57|454.97|454.77|455.07|454.87|454.72|454.52|35
1760376300000|2025-10-13 17:25:00|454.92|454.72|454.77|454.57|454.92|454.72|454.77|454.57|8
1760376600000|2025-10-13 17:30:00|454.72|454.52|454.57|454.42|454.82|454.62|454.57|454.37|10
1760376900000|2025-10-13 17:35:00|454.62|454.47|454.67|454.47|454.72|454.57|454.57|454.37|6
1760377200000|2025-10-13 17:40:00|454.62|454.42|454.57|454.37|454.72|454.47|454.52|454.32|3
1760377500000|2025-10-13 17:45:00|454.62|454.42|454.62|454.42|454.72|454.52|454.57|454.37|1
1760377800000|2025-10-13 17:50:00|454.67|454.47|454.67|454.47|454.67|454.47|454.52|454.37|5
1760378100000|2025-10-13 17:55:00|454.62|454.42|454.82|454.62|454.82|454.62|454.52|454.37|11
1760378400000|2025-10-13 18:00:00|454.77|454.67|454.92|454.72|454.97|454.82|454.77|454.62|7
1760378700000|2025-10-13 18:05:00|454.87|454.77|454.87|454.72|454.87|454.77|454.87|454.67|0
1760379000000|2025-10-13 18:10:00|454.82|454.67|454.67|454.52|454.87|454.72|454.67|454.47|14
1760379300000|2025-10-13 18:15:00|454.72|454.57|454.62|454.42|454.77|454.57|454.57|454.42|29
1760379600000|2025-10-13 18:20:00|454.67|454.47|454.87|454.67|454.87|454.67|454.67|454.47|2
1760379900000|2025-10-13 18:25:00|454.92|454.62|454.87|454.67|454.92|454.72|454.87|454.62|2
1760380200000|2025-10-13 18:30:00|454.92|454.72|454.97|454.77|455.02|454.87|454.92|454.72|5
1760380500000|2025-10-13 18:35:00|455.02|454.82|454.87|454.67|455.02|454.87|454.82|454.67|9
1760380800000|2025-10-13 18:40:00|454.82|454.62|454.77|454.57|454.82|454.62|454.62|454.42|10
1760381100000|2025-10-13 18:45:00|454.72|454.52|454.67|454.47|454.77|454.57|454.57|454.42|10
1760381400000|2025-10-13 18:50:00|454.72|454.52|454.47|454.27|454.77|454.57|454.32|454.12|26
1760381700000|2025-10-13 18:55:00|454.42|454.22|454.27|454.07|454.42|454.27|454.17|453.97|18
1760382000000|2025-10-13 19:00:00|454.32|454.12|454.22|454.02|454.42|454.27|454.07|453.87|27
1760382300000|2025-10-13 19:05:00|454.17|454.07|454.27|454.07|454.42|454.22|454.17|454.07|27
1760382600000|2025-10-13 19:10:00|454.22|454.12|454.27|454.07|454.32|454.17|454.22|454.07|12
1760382900000|2025-10-13 19:15:00|454.32|454.12|454.57|454.37|454.62|454.42|454.32|454.07|83
1760383200000|2025-10-13 19:20:00|454.62|454.42|454.77|454.57|454.77|454.62|454.57|454.37|29
1760383500000|2025-10-13 19:25:00|454.72|454.62|454.77|454.57|454.77|454.62|454.72|454.52|36
1760383800000|2025-10-13 19:30:00|454.72|454.62|454.77|454.57|454.77|454.62|454.72|454.57|18
1760384100000|2025-10-13 19:35:00|454.72|454.62|454.87|454.67|454.87|454.72|454.72|454.57|133
1760384400000|2025-10-13 19:40:00|454.82|454.62|454.82|454.67|454.87|454.72|454.77|454.57|26
1760384700000|2025-10-13 19:45:00|454.87|454.72|454.62|454.47|454.87|454.72|454.62|454.42|20
1760385000000|2025-10-13 19:50:00|454.57|454.42|454.77|454.57|454.97|454.82|454.52|454.37|24
1760385300000|2025-10-13 19:55:00|454.82|454.62|454.92|454.67|454.97|454.82|454.67|454.47|39
1760385600000|2025-10-13 20:00:00|454.97|454.72|454.77|454.62|454.97|454.77|454.77|454.57|8
1760385900000|2025-10-13 20:05:00|454.82|454.57|454.87|454.67|454.87|454.67|454.82|454.57|1
1760386200000|2025-10-13 20:10:00|454.82|454.62|454.77|454.57|454.82|454.62|454.77|454.57|6
1760386500000|2025-10-13 20:15:00||454.52||454.52||454.52||454.52|0
1760386800000|2025-10-13 20:20:00||454.57||454.57||454.57||454.57|0
1760387700000|2025-10-13 20:35:00|454.72|454.52|454.77|454.57|454.77|454.57|454.72|454.52|1
1760388000000|2025-10-13 20:40:00|454.87|454.62|454.87|454.52|454.87|454.62|454.87|454.52|0
1760388300000|2025-10-13 20:45:00||454.47||454.47||454.52||454.47|0
1760388600000|2025-10-13 20:50:00||454.52||454.47||454.52||454.47|0
1760388900000|2025-10-13 20:55:00||454.52||454.17||454.52||454.12|3
1760389200000|2025-10-13 21:00:00|454.92|454.12|455.27|453.77|455.27|454.12|454.92|453.77|0
1760389800000|2025-10-13 21:10:00|454.82|454.22|454.82|454.22|454.82|454.22|454.82|454.22|0
1760391000000|2025-10-13 21:30:00|454.84|454.24|454.84|454.24|454.84|454.24|454.84|454.24|0
1760392500000|2025-10-13 21:55:00|454.94|454.34|454.94|454.34|454.94|454.34|454.84|454.24|0
1760392800000|2025-10-13 22:00:00|454.84|454.24|454.94|454.34|454.94|454.34|454.84|454.24|0
1760393100000|2025-10-13 22:05:00|455.04|454.44|454.94|454.34|455.04|454.44|454.94|454.34|0
1760393400000|2025-10-13 22:10:00|455.04|454.44|455.04|454.44|455.04|454.44|454.94|454.34|0
1760393700000|2025-10-13 22:15:00|455.14|454.54|455.04|454.44|455.14|454.54|455.04|454.44|0
1760394000000|2025-10-13 22:20:00|454.94|454.34|454.94|454.34|454.94|454.34|454.94|454.34|0
1760394300000|2025-10-13 22:25:00|454.84|454.24|454.84|454.24|454.94|454.34|454.74|454.14|0
1760394600000|2025-10-13 22:30:00|454.94|454.34|454.94|454.34|454.94|454.34|454.84|454.24|0
1760394900000|2025-10-13 22:35:00|455.04|454.44|454.94|454.34|455.04|454.44|454.94|454.34|0
1760395200000|2025-10-13 22:40:00|455.04|454.44|454.94|454.34|455.04|454.44|454.94|454.34|0
1760395500000|2025-10-13 22:45:00|455.04|454.44|455.04|454.44|455.04|454.44|455.04|454.44|0
1760395800000|2025-10-13 22:50:00|454.94|454.34|454.94|454.34|455.04|454.44|454.94|454.34|0
1760396100000|2025-10-13 22:55:00|455.04|454.44|455.04|454.44|455.04|454.44|454.94|454.34|0
1760396400000|2025-10-13 23:00:00|454.94|454.34|455.04|454.44|455.04|454.44|454.94|454.34|0
1760396700000|2025-10-13 23:05:00|454.94|454.34|454.94|454.34|455.04|454.44|454.94|454.34|0
1760397000000|2025-10-13 23:10:00|454.84|454.24|454.84|454.24|454.94|454.34|454.84|454.24|0
1760397300000|2025-10-13 23:15:00|454.94|454.34|454.94|454.34|454.94|454.34|454.84|454.24|0
1760397600000|2025-10-13 23:20:00|455.04|454.44|455.04|454.44|455.04|454.44|454.94|454.34|0
1760397900000|2025-10-13 23:25:00|454.94|454.34|454.94|454.34|455.04|454.44|454.94|454.34|0
1760398200000|2025-10-13 23:30:00|454.84|454.24|454.94|454.34|454.94|454.34|454.84|454.24|0
1760398500000|2025-10-13 23:35:00|454.84|454.24|454.84|454.24|454.84|454.24|454.74|454.14|0
1760398800000|2025-10-13 23:40:00|454.74|454.14|454.74|454.14|454.84|454.24|454.74|454.14|0
1760399100000|2025-10-13 23:45:00|454.84|454.24|454.74|454.14|454.84|454.24|454.74|454.14|0
1760399400000|2025-10-13 23:50:00|454.84|454.24|454.84|454.24|454.84|454.24|454.74|454.14|0
1760400000000|2025-10-14 00:00:00|454.74|454.14|455.04|454.44|455.04|454.44|454.74|454.14|0
1760400300000|2025-10-14 00:05:00|455.14|454.54|455.14|454.54|455.14|454.54|455.04|454.44|0
1760400600000|2025-10-14 00:10:00|455.04|454.44|455.14|454.54|455.24|454.64|455.04|454.44|0
1760400900000|2025-10-14 00:15:00|455.24|454.64|455.44|454.84|455.44|454.84|455.14|454.54|0
1760401200000|2025-10-14 00:20:00|455.54|454.94|455.54|454.94|455.54|454.94|455.44|454.84|0
1760401500000|2025-10-14 00:25:00|455.64|455.04|455.74|455.14|455.74|455.14|455.54|454.94|0
1760401800000|2025-10-14 00:30:00|455.64|455.24|455.34|455.09|455.79|455.64|454.79|454.49|811
1760402100000|2025-10-14 00:35:00|455.29|455.14|455.09|454.89|455.44|455.24|454.94|454.79|168
1760402400000|2025-10-14 00:40:00|455.04|454.94|454.84|454.59|455.14|454.99|454.34|454.19|325
1760402700000|2025-10-14 00:45:00|454.79|454.54|454.64|454.49|454.79|454.59|454.19|454.04|317
1760403000000|2025-10-14 00:50:00|454.59|454.44|454.99|454.79|454.99|454.79|454.54|454.39|195
1760403300000|2025-10-14 00:55:00|455.04|454.84|454.94|454.79|455.09|454.94|454.74|454.59|279
1760403600000|2025-10-14 01:00:00|455.04|454.84|456.29|456.09|456.69|456.49|455.04|454.84|1365
1760403900000|2025-10-14 01:05:00|456.19|456.04|456.19|456.04|456.39|456.19|455.84|455.69|419
1760404200000|2025-10-14 01:10:00|456.09|455.94|455.59|455.44|456.14|455.99|455.54|455.39|337
1760404500000|2025-10-14 01:15:00|455.54|455.34|455.54|455.39|455.74|455.59|455.34|455.19|365
1760404800000|2025-10-14 01:20:00|455.49|455.34|454.89|454.74|455.64|455.49|454.89|454.74|279
1760405100000|2025-10-14 01:25:00|454.94|454.79|454.69|454.54|455.14|454.99|454.69|454.54|140
1760405400000|2025-10-14 01:30:00|454.64|454.49|454.59|454.44|454.84|454.69|454.59|454.39|322
1760405700000|2025-10-14 01:35:00|454.64|454.54|455.14|454.99|455.14|454.99|454.54|454.39|237
1760406000000|2025-10-14 01:40:00|455.19|455.04|454.94|454.79|455.44|455.24|454.89|454.69|225
1760406300000|2025-10-14 01:45:00|454.89|454.74|454.89|454.74|454.99|454.84|454.79|454.64|123
1760406600000|2025-10-14 01:50:00|454.84|454.69|455.04|454.89|455.04|454.89|454.74|454.59|152
1760406900000|2025-10-14 01:55:00|455.09|454.94|455.24|455.09|455.29|455.09|454.89|454.74|140
1760407200000|2025-10-14 02:00:00|455.29|455.14|455.74|455.54|455.84|455.64|455.24|455.04|230
1760407500000|2025-10-14 02:05:00|455.69|455.59|455.84|455.69|455.84|455.69|455.59|455.39|210
1760407800000|2025-10-14 02:10:00|455.74|455.64|455.64|455.49|455.99|455.84|455.39|455.24|237
1760408100000|2025-10-14 02:15:00|455.59|455.44|455.59|455.44|455.69|455.54|455.29|455.14|168
1760408400000|2025-10-14 02:20:00|455.64|455.49|455.44|455.29|455.69|455.49|455.39|455.19|177
1760408700000|2025-10-14 02:25:00|455.49|455.34|455.09|454.94|455.49|455.34|454.99|454.79|296
1760409000000|2025-10-14 02:30:00|455.14|454.99|454.84|454.69|455.19|455.04|454.84|454.69|273
1760409300000|2025-10-14 02:35:00|454.79|454.64|454.64|454.49|454.79|454.64|454.54|454.39|354
1760409600000|2025-10-14 02:40:00|454.69|454.44|454.39|454.24|454.69|454.49|454.29|454.14|252
1760409900000|2025-10-14 02:45:00|454.34|454.14|453.99|453.79|454.34|454.19|453.74|453.59|368
1760410200000|2025-10-14 02:50:00|453.94|453.74|453.74|453.54|453.94|453.74|453.49|453.34|147
1760410500000|2025-10-14 02:55:00|453.69|453.44|453.49|453.29|453.74|453.44|453.34|453.19|201
1760410800000|2025-10-14 03:00:00|453.44|453.34|453.59|453.44|453.89|453.74|453.39|453.19|218
1760411100000|2025-10-14 03:05:00|453.64|453.49|453.64|453.49|453.99|453.84|453.64|453.44|215
1760411400000|2025-10-14 03:10:00|453.59|453.39|453.69|453.54|453.74|453.54|453.44|453.29|130
1760411700000|2025-10-14 03:15:00|453.74|453.59|453.54|453.39|453.79|453.64|453.44|453.24|135
1760412000000|2025-10-14 03:20:00|453.59|453.44|453.69|453.54|453.69|453.54|453.49|453.29|213
1760412300000|2025-10-14 03:25:00|453.74|453.59|453.64|453.49|453.89|453.74|453.54|453.39|126
1760412600000|2025-10-14 03:30:00|453.69|453.54|453.59|453.44|453.74|453.59|453.59|453.39|121
1760412900000|2025-10-14 03:35:00|453.64|453.49|453.64|453.49|453.69|453.54|453.34|453.19|183
1760413200000|2025-10-14 03:40:00|453.59|453.44|453.44|453.29|453.59|453.44|453.44|453.24|70
1760413500000|2025-10-14 03:45:00|453.49|453.24|453.59|453.44|453.74|453.54|453.44|453.24|113
1760413800000|2025-10-14 03:50:00|453.64|453.49|453.29|453.14|453.64|453.49|453.29|453.14|100
1760414100000|2025-10-14 03:55:00|453.34|453.24|453.49|453.34|453.49|453.34|453.34|453.24|83
1760414400000|2025-10-14 04:00:00|453.39|453.29|453.29|453.14|453.39|453.29|453.19|452.99|206
1760414700000|2025-10-14 04:05:00|453.34|453.19|453.14|452.99|453.44|453.29|453.14|452.99|107
1760415000000|2025-10-14 04:10:00|453.19|453.04|452.59|452.44|453.19|453.04|452.59|452.44|207
1760415300000|2025-10-14 04:15:00|452.54|452.39|451.94|451.74|452.54|452.44|451.89|451.69|270
1760415600000|2025-10-14 04:20:00|452.04|451.79|452.49|452.34|452.64|452.49|451.84|451.69|466
1760415900000|2025-10-14 04:25:00|452.44|452.29|452.34|452.19|452.64|452.49|452.19|452.04|193
1760416200000|2025-10-14 04:30:00|452.39|452.14|452.49|452.34|452.49|452.34|451.99|451.84|308
1760416500000|2025-10-14 04:35:00|452.44|452.29|452.39|452.24|452.54|452.39|452.19|452.04|231
1760416800000|2025-10-14 04:40:00|452.44|452.29|452.44|452.29|452.49|452.34|452.24|452.09|187
1760417100000|2025-10-14 04:45:00|452.39|452.24|452.29|452.14|452.49|452.34|452.24|452.09|92
1760417400000|2025-10-14 04:50:00|452.24|452.09|452.49|452.34|452.49|452.34|452.24|452.09|108
1760417700000|2025-10-14 04:55:00|452.54|452.39|452.44|452.29|452.64|452.44|452.39|452.24|105
1760418000000|2025-10-14 05:00:00|452.39|452.24|452.19|452.04|452.49|452.34|452.04|451.89|518
1760418300000|2025-10-14 05:05:00|452.24|452.09|452.14|451.99|452.24|452.09|451.84|451.69|277
1760418600000|2025-10-14 05:10:00|452.19|452.04|452.29|452.14|452.29|452.14|451.89|451.74|166
1760418900000|2025-10-14 05:15:00|452.34|452.19|452.49|452.34|452.49|452.34|452.29|452.14|126
1760419200000|2025-10-14 05:20:00|452.44|452.29|452.29|452.14|452.64|452.49|452.29|452.09|111
1760419500000|2025-10-14 05:25:00|452.24|452.09|452.39|452.24|452.44|452.29|452.24|452.09|128
1760419800000|2025-10-14 05:30:00|452.44|452.29|452.39|452.24|452.54|452.39|452.14|451.99|282
1760420100000|2025-10-14 05:35:00|452.44|452.19|451.64|451.44|452.44|452.19|451.49|451.34|302
1760420400000|2025-10-14 05:40:00|451.59|451.49|451.14|450.99|451.59|451.49|450.99|450.84|281
1760420700000|2025-10-14 05:45:00|451.09|450.94|451.24|451.09|451.29|451.14|450.89|450.69|296
1760421000000|2025-10-14 05:50:00|451.19|451.04|451.19|451.04|451.39|451.24|451.14|450.94|186
1760421300000|2025-10-14 05:55:00|451.14|450.99|451.24|451.04|451.29|451.14|451.09|450.94|215
1760421600000|2025-10-14 06:00:00|451.19|451.09|451.14|450.99|451.34|451.19|451.09|450.89|275
1760421900000|2025-10-14 06:05:00|451.19|451.04|450.94|450.79|451.34|451.19|450.89|450.74|203
1760422200000|2025-10-14 06:10:00|450.99|450.84|451.34|451.14|451.39|451.24|450.94|450.79|151
1760422500000|2025-10-14 06:15:00|451.29|451.19|451.09|450.94|451.34|451.19|451.04|450.89|118
1760422800000|2025-10-14 06:20:00|451.04|450.89|450.64|450.44|451.04|450.89|450.44|450.24|216
1760423100000|2025-10-14 06:25:00|450.69|450.49|450.69|450.54|450.79|450.64|450.59|450.39|113
1760423400000|2025-10-14 06:30:00|450.74|450.49|450.89|450.74|451.04|450.89|450.69|450.49|170
1760423700000|2025-10-14 06:35:00|450.94|450.79|450.64|450.49|450.94|450.79|450.54|450.39|188
1760424000000|2025-10-14 06:40:00|450.59|450.44|450.29|450.14|450.59|450.44|450.29|450.14|236
1760424300000|2025-10-14 06:45:00|450.34|450.19|450.39|450.24|450.49|450.34|450.24|450.09|219
1760424600000|2025-10-14 06:50:00|450.44|450.29|450.44|450.29|450.59|450.44|450.39|450.19|144
1760424900000|2025-10-14 06:55:00|450.39|450.24|450.79|450.64|450.84|450.64|450.39|450.24|232
1760425200000|2025-10-14 07:00:00|450.69|450.59|450.19|450.04|450.89|450.74|450.14|449.99|340
1760425500000|2025-10-14 07:05:00|450.24|450.09|450.04|449.89|450.49|450.34|449.79|449.64|255
1760425800000|2025-10-14 07:10:00|449.99|449.84|450.24|450.09|450.29|450.09|449.89|449.74|182
1760426100000|2025-10-14 07:15:00|450.29|450.14|450.74|450.59|450.94|450.74|450.29|450.14|228
1760426400000|2025-10-14 07:20:00|450.79|450.64|450.84|450.69|450.94|450.79|450.74|450.59|289
1760426700000|2025-10-14 07:25:00|450.89|450.74|451.09|450.94|451.14|450.99|450.84|450.64|200
1760427000000|2025-10-14 07:30:00|451.04|450.89|450.74|450.59|451.14|450.99|450.69|450.49|210
1760427300000|2025-10-14 07:35:00|450.69|450.54|450.34|450.14|450.94|450.79|449.69|449.49|455
1760427600000|2025-10-14 07:40:00|450.29|450.19|450.14|449.94|450.44|450.29|449.94|449.79|239
1760427900000|2025-10-14 07:45:00|450.19|449.99|450.14|449.99|450.29|450.14|450.04|449.89|176
1760428200000|2025-10-14 07:50:00|450.19|450.04|450.24|450.09|450.29|450.14|450.09|449.89|170
1760428500000|2025-10-14 07:55:00|450.19|450.04|450.49|450.34|450.49|450.34|450.19|450.04|177
1760428800000|2025-10-14 08:00:00|450.54|450.29|450.39|450.24|450.69|450.54|450.29|450.14|250
1760429100000|2025-10-14 08:05:00|450.44|450.29|450.59|450.44|450.69|450.54|450.29|450.14|203
1760429400000|2025-10-14 08:10:00|450.64|450.49|450.79|450.64|450.89|450.74|450.59|450.39|208
1760429700000|2025-10-14 08:15:00|450.84|450.69|450.99|450.84|450.99|450.84|450.79|450.64|122
1760430000000|2025-10-14 08:20:00|450.94|450.79|451.09|450.94|451.19|450.99|450.94|450.79|170
1760430300000|2025-10-14 08:25:00|451.14|450.99|451.09|450.94|451.29|451.14|450.94|450.74|170
1760430600000|2025-10-14 08:30:00|451.14|450.99|451.04|450.89|451.29|451.14|451.04|450.84|152
1760430900000|2025-10-14 08:35:00|451.14|450.94|451.39|451.24|451.39|451.24|451.09|450.94|165
1760431200000|2025-10-14 08:40:00|451.49|451.19|451.49|451.34|451.64|451.49|451.39|451.19|166
1760431500000|2025-10-14 08:45:00|451.44|451.29|451.24|451.09|451.89|451.69|451.24|451.09|460
1760431800000|2025-10-14 08:50:00|451.19|451.04|451.24|451.09|451.34|451.19|450.99|450.84|313
1760432100000|2025-10-14 08:55:00|451.29|451.14|451.34|451.19|451.44|451.29|451.09|450.94|437
1760432400000|2025-10-14 09:00:00|451.39|451.14|451.29|451.14|451.44|451.29|451.09|450.94|524
1760432700000|2025-10-14 09:05:00|451.34|451.19|451.19|451.04|451.44|451.29|451.19|451.04|302
1760433000000|2025-10-14 09:10:00|451.14|450.99|451.39|451.24|451.49|451.29|451.14|450.99|223
1760433300000|2025-10-14 09:15:00|451.34|451.19|451.69|451.34|452.14|451.74|451.29|451.09|553
1760433600000|2025-10-14 09:20:00|451.94|451.24|451.74|451.14|451.94|451.34|451.74|451.14|0
1760433900000|2025-10-14 09:25:00|451.84|451.24|451.74|451.14|451.84|451.24|451.74|451.14|6
1760434200000|2025-10-14 09:30:00|451.84|451.24|451.54|450.94|451.94|451.34|451.54|450.94|0
1760434500000|2025-10-14 09:35:00|451.64|451.04|451.54|450.94|451.64|451.04|451.54|450.94|28
1760434800000|2025-10-14 09:40:00|451.64|451.04|451.74|451.14|451.84|451.24|451.54|450.94|21
1760435100000|2025-10-14 09:45:00|451.64|451.04|451.54|450.94|451.74|451.14|451.54|450.94|26
1760435400000|2025-10-14 09:50:00|451.04|450.84|450.79|450.59|451.14|450.94|450.64|450.49|83
1760435700000|2025-10-14 09:55:00|450.84|450.54|450.84|450.64|450.94|450.79|450.79|450.54|19
1760436000000|2025-10-14 10:00:00|450.89|450.59|450.69|450.54|450.94|450.79|450.69|450.54|22
1760436300000|2025-10-14 10:05:00|450.79|450.59|450.54|450.34|450.79|450.64|450.49|450.29|48
1760436600000|2025-10-14 10:10:00|450.49|450.29|450.39|450.19|450.59|450.39|450.24|450.04|19
1760436900000|2025-10-14 10:15:00|450.29|450.14|450.59|450.39|450.69|450.49|450.24|450.04|111
1760437200000|2025-10-14 10:20:00|450.64|450.44|450.69|450.49|450.74|450.54|450.54|450.34|19
1760437500000|2025-10-14 10:25:00|450.74|450.54|450.34|450.14|450.84|450.64|450.34|450.09|16
1760437800000|2025-10-14 10:30:00|450.29|450.09|449.89|449.69|450.29|450.14|449.84|449.64|25
1760438100000|2025-10-14 10:35:00|449.84|449.64|449.79|449.59|449.99|449.79|449.64|449.44|18
1760438400000|2025-10-14 10:40:00|449.74|449.54|449.64|449.39|450.09|449.84|449.64|449.39|27
1760438700000|2025-10-14 10:45:00|449.54|449.34|449.29|449.09|449.59|449.39|449.24|449.09|37
1760439000000|2025-10-14 10:50:00|449.24|449.04|448.94|448.79|449.29|449.09|448.79|448.59|81
1760439300000|2025-10-14 10:55:00|448.99|448.74|449.44|449.24|449.49|449.34|448.99|448.74|28
1760439600000|2025-10-14 11:00:00|449.59|449.29|449.64|449.44|449.74|449.54|449.44|449.19|21
1760439900000|2025-10-14 11:05:00|449.59|449.49|449.69|449.54|449.84|449.69|449.59|449.39|54
1760440200000|2025-10-14 11:10:00|449.74|449.59|449.99|449.84|449.99|449.84|449.64|449.44|75
1760440500000|2025-10-14 11:15:00|450.09|449.89|450.09|449.94|450.29|450.04|449.99|449.84|27
1760440800000|2025-10-14 11:20:00|450.14|449.99|450.29|450.09|450.34|450.19|450.09|449.99|27
1760441100000|2025-10-14 11:25:00|450.24|450.04|450.39|450.19|450.54|450.34|450.24|450.04|28
1760441400000|2025-10-14 11:30:00|450.34|450.14|450.34|450.19|450.44|450.24|450.19|449.99|28
1760441700000|2025-10-14 11:35:00|450.39|450.14|450.34|450.19|450.54|450.39|450.34|450.14|27
1760442000000|2025-10-14 11:40:00|450.29|450.14|450.29|450.14|450.39|450.24|450.24|450.09|13
1760442300000|2025-10-14 11:45:00|450.24|450.09|450.34|450.14|450.49|450.34|450.24|450.04|22
1760442600000|2025-10-14 11:50:00|450.39|450.19|450.54|450.39|450.64|450.49|450.39|450.19|22
1760442900000|2025-10-14 11:55:00|450.49|450.34|450.44|450.29|450.54|450.34|450.34|450.19|10
1760443200000|2025-10-14 12:00:00|450.39|450.24|450.14|449.99|450.39|450.24|450.14|449.99|59
1760443500000|2025-10-14 12:05:00|450.04|449.89|450.04|449.89|450.19|449.99|449.84|449.69|24
1760443800000|2025-10-14 12:10:00|450.14|449.94|450.24|450.04|450.44|450.19|450.09|449.89|23
1760444100000|2025-10-14 12:15:00|450.19|449.99|450.24|449.99|450.29|450.09|450.09|449.94|7
1760444400000|2025-10-14 12:20:00|450.19|449.89|450.24|450.04|450.29|450.09|450.04|449.84|15
1760444700000|2025-10-14 12:25:00|450.29|450.09|450.24|450.04|450.39|450.19|450.24|450.04|21
1760445000000|2025-10-14 12:30:00|450.19|449.99|450.04|449.89|450.29|450.09|450.04|449.79|13
1760445300000|2025-10-14 12:35:00|450.09|449.94|449.79|449.59|450.09|449.94|449.79|449.59|20
1760445600000|2025-10-14 12:40:00|449.74|449.64|449.49|449.29|449.79|449.64|449.24|449.04|45
1760445900000|2025-10-14 12:45:00|449.44|449.34|449.59|449.39|449.74|449.54|449.44|449.29|27
1760446200000|2025-10-14 12:50:00|449.69|449.44|449.89|449.69|449.94|449.79|449.64|449.44|22
1760446500000|2025-10-14 12:55:00|449.94|449.74|449.94|449.79|449.99|449.84|449.89|449.74|13
1760446800000|2025-10-14 13:00:00|450.04|449.84|450.24|450.04|450.24|450.04|449.84|449.69|31
1760447100000|2025-10-14 13:05:00|450.29|450.09|450.44|450.24|450.44|450.24|450.19|449.99|26
1760447400000|2025-10-14 13:10:00|450.34|450.19|450.54|450.34|450.54|450.34|450.14|449.99|54
1760447700000|2025-10-14 13:15:00|450.49|450.39|450.49|450.29|450.54|450.39|450.29|450.14|23
1760448000000|2025-10-14 13:20:00|450.44|450.34|450.54|450.39|450.54|450.39|450.34|450.14|54
1760448300000|2025-10-14 13:25:00|450.59|450.34|450.69|450.49|450.84|450.69|450.39|450.24|42
1760448600000|2025-10-14 13:30:00|450.64|450.44|449.99|449.79|450.64|450.44|449.84|449.69|385
1760448900000|2025-10-14 13:35:00|449.94|449.74|449.09|448.94|449.99|449.79|448.74|448.49|235
1760449200000|2025-10-14 13:40:00|449.04|448.84|448.64|448.44|449.44|449.29|448.39|448.24|88
1760449500000|2025-10-14 13:45:00|448.59|448.34|449.19|448.94|449.44|449.19|448.34|448.19|78
1760449800000|2025-10-14 13:50:00|449.14|448.89|450.09|449.89|450.09|449.89|448.74|448.59|89
1760450100000|2025-10-14 13:55:00|450.14|449.94|450.34|450.14|450.54|450.24|450.04|449.84|104
1760450400000|2025-10-14 14:00:00|450.29|450.09|450.39|450.19|450.39|450.24|449.94|449.74|53
1760450700000|2025-10-14 14:05:00|450.44|450.24|450.64|450.44|450.64|450.44|450.14|449.99|48
1760451000000|2025-10-14 14:10:00|450.69|450.49|451.44|451.24|451.54|451.34|450.64|450.39|75
1760451300000|2025-10-14 14:15:00|451.39|451.19|451.44|451.29|451.69|451.49|451.19|450.94|44
1760451600000|2025-10-14 14:20:00|451.39|451.24|451.79|451.59|451.89|451.64|451.39|451.19|47
1760451900000|2025-10-14 14:25:00|451.74|451.64|452.04|451.84|452.09|451.84|451.74|451.54|52
1760452200000|2025-10-14 14:30:00|452.09|451.79|451.99|451.79|452.19|451.99|451.89|451.69|40
1760452500000|2025-10-14 14:35:00|452.04|451.84|452.24|451.99|452.44|452.24|451.99|451.79|150
1760452800000|2025-10-14 14:40:00|452.19|451.94|452.34|452.14|452.49|452.24|452.09|451.89|56
1760453100000|2025-10-14 14:45:00|452.29|452.09|452.04|451.84|452.29|452.14|451.89|451.69|29
1760453400000|2025-10-14 14:50:00|451.99|451.79|451.94|451.74|452.09|451.84|451.74|451.54|30
1760453700000|2025-10-14 14:55:00|451.89|451.69|451.64|451.44|451.94|451.74|451.34|451.19|118
1760454000000|2025-10-14 15:00:00|451.69|451.49|451.99|451.84|452.09|451.89|451.64|451.44|98
1760454300000|2025-10-14 15:05:00|452.04|451.79|451.79|451.59|452.24|452.04|451.74|451.59|99
1760454600000|2025-10-14 15:10:00|451.74|451.64|451.84|451.69|451.89|451.69|451.59|451.44|74
1760454900000|2025-10-14 15:15:00|451.89|451.64|451.94|451.74|452.19|451.99|451.79|451.64|35
1760455200000|2025-10-14 15:20:00|451.89|451.79|452.39|452.24|452.44|452.29|451.89|451.74|42
1760455500000|2025-10-14 15:25:00|452.34|452.19|451.79|451.59|452.39|452.24|451.79|451.59|50
1760455800000|2025-10-14 15:30:00|451.84|451.64|452.39|452.19|452.39|452.24|451.79|451.59|37
1760456100000|2025-10-14 15:35:00|452.34|452.14|452.49|452.24|452.89|452.74|452.34|452.14|80
1760456400000|2025-10-14 15:40:00|452.44|452.19|452.84|452.64|452.99|452.74|452.44|452.14|35
1760456700000|2025-10-14 15:45:00|452.89|452.69|453.19|452.99|453.24|453.09|452.84|452.69|38
1760457000000|2025-10-14 15:50:00|453.24|453.04|453.54|453.34|453.59|453.44|453.24|452.99|58
1760457300000|2025-10-14 15:55:00|453.49|453.39|453.44|453.24|453.69|453.54|453.34|453.14|56
1760457600000|2025-10-14 16:00:00|453.39|453.29|453.09|452.89|453.49|453.34|453.04|452.89|35
1760457900000|2025-10-14 16:05:00|453.14|452.94|452.89|452.69|453.34|453.14|452.84|452.64|18
1760458200000|2025-10-14 16:10:00|452.94|452.74|452.99|452.79|453.19|452.99|452.89|452.69|8
1760458500000|2025-10-14 16:15:00|452.94|452.74|453.49|453.29|453.49|453.29|452.94|452.74|17
1760458800000|2025-10-14 16:20:00|453.54|453.34|453.79|453.54|454.04|453.84|453.44|453.24|53
1760459100000|2025-10-14 16:25:00|453.74|453.59|453.84|453.69|453.94|453.69|453.69|453.54|9
1760459400000|2025-10-14 16:30:00|453.89|453.64|453.99|453.79|454.04|453.84|453.79|453.59|24
1760459700000|2025-10-14 16:35:00|453.94|453.74|454.04|453.84|454.14|453.99|453.84|453.69|33
1760460000000|2025-10-14 16:40:00|454.09|453.89|454.29|454.14|454.39|454.19|454.09|453.84|31
1760460300000|2025-10-14 16:45:00|454.34|454.19|454.54|454.34|454.74|454.49|454.29|454.14|62
1760460600000|2025-10-14 16:50:00|454.49|454.29|454.59|454.39|454.84|454.64|454.44|454.29|25
1760460900000|2025-10-14 16:55:00|454.54|454.34|454.14|453.99|454.64|454.44|454.14|453.99|15
1760461200000|2025-10-14 17:00:00|454.19|453.94|454.04|453.89|454.19|453.99|453.84|453.64|19
1760461500000|2025-10-14 17:05:00|453.99|453.84|454.24|454.04|454.39|454.24|453.99|453.84|11
1760461800000|2025-10-14 17:10:00|454.19|453.99|454.34|454.19|454.54|454.29|454.14|453.99|26
1760462100000|2025-10-14 17:15:00|454.39|454.24|454.44|454.29|454.69|454.49|454.39|454.19|69
1760462400000|2025-10-14 17:20:00|454.49|454.24|454.89|454.74|454.94|454.79|454.44|454.24|74
1760462700000|2025-10-14 17:25:00|454.94|454.79|455.14|454.99|455.34|455.19|454.89|454.74|118
1760463000000|2025-10-14 17:30:00|455.19|455.04|454.84|454.69|455.19|455.04|454.79|454.64|57
1760463300000|2025-10-14 17:35:00|454.79|454.64|454.84|454.69|454.84|454.69|454.59|454.44|45
1760463600000|2025-10-14 17:40:00|454.89|454.74|454.74|454.59|454.99|454.84|454.69|454.54|56
1760463900000|2025-10-14 17:45:00|454.79|454.54|454.64|454.49|454.84|454.64|454.59|454.39|48
1760464200000|2025-10-14 17:50:00|454.59|454.44|454.54|454.34|454.79|454.64|454.44|454.29|57
1760464500000|2025-10-14 17:55:00|454.59|454.39|454.34|454.19|454.59|454.44|454.34|454.14|31
1760464800000|2025-10-14 18:00:00|454.39|454.24|454.14|453.99|454.49|454.34|454.14|453.94|56
1760465100000|2025-10-14 18:05:00|454.19|453.94|454.09|453.94|454.24|454.04|454.04|453.89|38
1760465400000|2025-10-14 18:10:00|454.14|453.99|454.24|454.04|454.34|454.19|454.09|453.89|42
1760465700000|2025-10-14 18:15:00|454.19|454.09|454.24|454.04|454.34|454.14|454.09|453.94|24
1760466000000|2025-10-14 18:20:00|454.19|454.09|454.04|453.89|454.19|454.09|453.99|453.79|30
1760466300000|2025-10-14 18:25:00|453.99|453.84|454.14|453.99|454.24|454.04|453.89|453.74|20
1760466600000|2025-10-14 18:30:00|454.19|453.94|454.19|453.99|454.34|454.14|454.09|453.89|6
1760466900000|2025-10-14 18:35:00|454.14|453.94|453.84|453.64|454.19|453.99|453.79|453.59|22
1760467200000|2025-10-14 18:40:00|453.79|453.59|453.94|453.74|453.99|453.79|453.79|453.59|10
1760467500000|2025-10-14 18:45:00|453.89|453.69|454.09|453.89|454.14|453.99|453.89|453.69|19
1760467800000|2025-10-14 18:50:00|454.14|453.94|454.09|453.89|454.24|454.04|454.04|453.84|16
1760468100000|2025-10-14 18:55:00|454.04|453.84|453.89|453.74|454.04|453.89|453.84|453.64|28
1760468400000|2025-10-14 19:00:00|453.94|453.79|453.94|453.79|454.09|453.94|453.89|453.79|16
1760468700000|2025-10-14 19:05:00|453.99|453.84|453.89|453.64|454.04|453.84|453.89|453.59|8
1760469000000|2025-10-14 19:10:00|453.94|453.69|454.04|453.84|454.09|453.89|453.84|453.64|9
1760469300000|2025-10-14 19:15:00|453.99|453.79|454.09|453.89|454.19|453.99|453.99|453.79|12
1760469600000|2025-10-14 19:20:00|454.04|453.84|454.09|453.94|454.14|453.94|453.99|453.84|13
1760469900000|2025-10-14 19:25:00|454.19|453.89|454.09|453.89|454.19|454.04|453.99|453.84|10
1760470200000|2025-10-14 19:30:00|454.04|453.84|453.74|453.54|454.04|453.84|453.74|453.54|15
1760470500000|2025-10-14 19:35:00|453.69|453.59|453.19|452.89|453.79|453.64|452.09|451.89|131
1760470800000|2025-10-14 19:40:00|453.24|452.94|452.54|452.24|453.24|453.04|452.39|452.19|89
1760471100000|2025-10-14 19:45:00|452.49|452.29|452.89|452.64|453.04|452.89|452.24|451.99|84
1760471400000|2025-10-14 19:50:00|452.84|452.59|452.74|452.49|453.04|452.84|452.64|452.44|22
1760471700000|2025-10-14 19:55:00|452.69|452.44|452.74|452.49|452.94|452.69|452.59|452.39|31
1760472000000|2025-10-14 20:00:00|452.69|452.54|452.94|452.69|453.04|452.84|452.69|452.49|1
1760472300000|2025-10-14 20:05:00|452.89|452.64|452.59|452.39|452.99|452.69|452.54|452.39|10
1760472600000|2025-10-14 20:10:00|452.54|452.34|452.69|452.49|452.69|452.49|452.49|452.34|0
1760472900000|2025-10-14 20:15:00|452.64|452.44|452.49|452.24|452.64|452.49|452.49|452.24|0
1760473200000|2025-10-14 20:20:00|452.39|452.19|452.39|452.19|452.39|452.24|452.24|452.04|1
1760473500000|2025-10-14 20:25:00|452.44|452.24|452.49|452.24|452.49|452.29|452.39|452.19|4
1760473800000|2025-10-14 20:30:00|452.44|452.19|452.54|452.34|452.59|452.39|452.44|452.19|1
1760474100000|2025-10-14 20:35:00|452.49|452.29|452.49|452.29|452.54|452.34|452.49|452.29|0
1760474400000|2025-10-14 20:40:00|452.54|452.34|452.54|452.34|452.59|452.34|452.49|452.29|0
1760474700000|2025-10-14 20:45:00|452.59|452.29|452.64|452.39|452.64|452.39|452.59|452.29|0
1760475000000|2025-10-14 20:50:00|452.69||452.84||452.84||452.69||0
1760475300000|2025-10-14 20:55:00|452.79|452.44|452.89|452.44|452.89|452.44|452.79|452.44|8
1760475600000|2025-10-14 21:00:00|453.79|452.34|455.09|452.29|455.09|452.34|453.79|452.29|0
1760476200000|2025-10-14 21:10:00|454.04|453.44|454.04|453.44|454.04|453.44|453.94|453.34|0
1760476500000|2025-10-14 21:15:00|453.94|453.34|453.94|453.34|454.04|453.44|453.94|453.34|0
1760476800000|2025-10-14 21:20:00|454.04|453.44|454.04|453.44|454.04|453.44|454.04|453.44|0
1760477100000|2025-10-14 21:25:00|453.94|453.34|454.04|453.44|454.04|453.44|453.94|453.34|0
1760479200000|2025-10-14 22:00:00|454.14|453.54|454.54|453.94|454.64|454.04|454.04|453.44|0
1760479500000|2025-10-14 22:05:00|454.44|453.84|454.24|453.64|454.54|453.94|454.14|453.54|0
1760479800000|2025-10-14 22:10:00|454.34|453.74|454.14|453.54|454.44|453.84|454.14|453.54|0
1760480100000|2025-10-14 22:15:00|454.24|453.64|454.04|453.44|454.24|453.64|454.04|453.44|0
1760480400000|2025-10-14 22:20:00|454.14|453.54|454.14|453.54|454.24|453.64|454.04|453.44|0
1760480700000|2025-10-14 22:25:00|454.24|453.64|454.24|453.64|454.34|453.74|454.14|453.54|0
1760481000000|2025-10-14 22:30:00|454.34|453.74|454.14|453.54|454.34|453.74|454.04|453.44|0
1760481300000|2025-10-14 22:35:00|454.24|453.64|454.24|453.64|454.24|453.64|454.14|453.54|0
1760481900000|2025-10-14 22:45:00|454.14|453.54|454.24|453.64|454.24|453.64|454.14|453.54|0
1760482200000|2025-10-14 22:50:00|454.14|453.54|454.24|453.64|454.34|453.74|454.14|453.54|0
1760482500000|2025-10-14 22:55:00|454.34|453.74|454.34|453.74|454.34|453.74|454.24|453.64|0
1760482800000|2025-10-14 23:00:00|454.24|453.64|454.34|453.74|454.34|453.74|454.24|453.64|0
1760483100000|2025-10-14 23:05:00|454.24|453.64|454.34|453.74|454.44|453.84|454.24|453.64|0
1760483400000|2025-10-14 23:10:00|454.44|453.84|454.54|453.94|454.54|453.94|454.44|453.84|0
1760483700000|2025-10-14 23:15:00|454.44|453.84|454.54|453.94|454.54|453.94|454.44|453.84|0
1760484000000|2025-10-14 23:20:00|454.64|454.04|454.54|453.94|454.64|454.04|454.54|453.94|0
1760484300000|2025-10-14 23:25:00|454.44|453.84|454.44|453.84|454.54|453.94|454.34|453.74|0
1760484600000|2025-10-14 23:30:00|454.54|453.94|454.54|453.94|454.54|453.94|454.34|453.74|0
1760484900000|2025-10-14 23:35:00|454.44|453.84|454.44|453.84|454.44|453.84|454.34|453.74|0
1760485200000|2025-10-14 23:40:00|454.34|453.74|454.44|453.84|454.44|453.84|454.34|453.74|0
1760485500000|2025-10-14 23:45:00|454.34|453.74|454.44|453.84|454.54|453.94|454.34|453.74|0
1760485800000|2025-10-14 23:50:00|454.34|453.74|454.44|453.84|454.44|453.84|454.34|453.74|0
1760486100000|2025-10-14 23:55:00|454.34|453.74|454.24|453.64|454.44|453.84|454.24|453.64|0
1760486400000|2025-10-15 00:00:00|454.14|453.54|454.34|453.74|454.34|453.74|454.14|453.54|0
1760486700000|2025-10-15 00:05:00|454.24|453.64|454.24|453.64|454.34|453.74|454.14|453.54|0
1760487000000|2025-10-15 00:10:00|454.14|453.54|454.04|453.44|454.24|453.64|453.94|453.34|0
1760487300000|2025-10-15 00:15:00|453.94|453.34|454.04|453.44|454.14|453.54|453.94|453.34|0
1760487600000|2025-10-15 00:20:00|454.14|453.54|454.14|453.54|454.24|453.64|454.04|453.44|0
1760487900000|2025-10-15 00:25:00|454.04|453.44|454.24|453.64|454.24|453.64|454.04|453.44|0
1760488200000|2025-10-15 00:30:00|453.29|452.89|453.99|453.84|453.99|453.84|453.19|452.89|704
1760488500000|2025-10-15 00:35:00|453.94|453.74|454.49|454.34|454.74|454.59|453.89|453.74|395
1760488800000|2025-10-15 00:40:00|454.54|454.24|454.29|454.14|454.54|454.29|454.09|453.94|89
1760489100000|2025-10-15 00:45:00|454.34|454.19|454.09|453.94|454.34|454.19|453.89|453.74|117
1760489400000|2025-10-15 00:50:00|454.04|453.89|453.89|453.74|454.29|454.09|453.89|453.74|142
1760489700000|2025-10-15 00:55:00|453.94|453.79|454.84|454.64|455.09|454.94|453.94|453.74|201
1760490000000|2025-10-15 01:00:00|454.64|454.39|454.69|454.54|455.19|454.99|453.74|453.54|895
1760490300000|2025-10-15 01:05:00|454.64|454.49|453.79|453.64|454.64|454.49|453.69|453.54|308
1760490600000|2025-10-15 01:10:00|453.74|453.59|453.84|453.64|454.09|453.94|453.44|453.29|317
1760490900000|2025-10-15 01:15:00|453.89|453.69|454.34|454.19|454.59|454.44|453.74|453.59|303
1760491200000|2025-10-15 01:20:00|454.29|454.14|453.94|453.74|454.29|454.14|453.59|453.44|260
1760491500000|2025-10-15 01:25:00|453.99|453.79|453.94|453.79|454.04|453.89|453.74|453.59|121
1760491800000|2025-10-15 01:30:00|453.99|453.84|454.19|453.99|454.34|454.19|453.94|453.79|379
1760492100000|2025-10-15 01:35:00|454.14|453.94|453.69|453.54|454.19|453.94|453.44|453.29|295
1760492400000|2025-10-15 01:40:00|453.64|453.49|453.64|453.49|453.69|453.49|453.24|453.09|217
1760492700000|2025-10-15 01:45:00|453.69|453.54|453.44|453.29|453.69|453.54|453.44|453.29|133
1760493000000|2025-10-15 01:50:00|453.39|453.24|453.79|453.64|453.79|453.64|453.39|453.24|127
1760493300000|2025-10-15 01:55:00|453.84|453.69|453.34|453.19|453.94|453.74|453.34|453.19|192
1760493600000|2025-10-15 02:00:00|453.44|453.29|453.49|453.29|453.74|453.59|453.44|453.29|254
1760493900000|2025-10-15 02:05:00|453.54|453.34|453.54|453.39|453.59|453.44|453.34|453.14|176
1760494200000|2025-10-15 02:10:00|453.59|453.44|453.89|453.74|453.94|453.79|453.49|453.34|157
1760494500000|2025-10-15 02:15:00|453.94|453.79|453.89|453.74|454.04|453.89|453.79|453.64|153
1760494800000|2025-10-15 02:20:00|453.94|453.79|454.19|454.04|454.19|454.04|453.79|453.59|144
1760495100000|2025-10-15 02:25:00|454.14|453.94|454.14|453.99|454.14|453.99|453.94|453.74|176
1760495400000|2025-10-15 02:30:00|454.19|454.04|454.19|454.04|454.34|454.19|454.14|453.99|144
1760495700000|2025-10-15 02:35:00|454.14|453.99|454.29|454.14|454.44|454.29|454.14|453.99|158
1760496000000|2025-10-15 02:40:00|454.34|454.09|454.14|453.99|454.44|454.29|454.09|453.94|167
1760496300000|2025-10-15 02:45:00|454.19|454.04|453.89|453.74|454.19|454.04|453.89|453.74|107
1760496600000|2025-10-15 02:50:00|453.94|453.79|453.84|453.69|453.94|453.79|453.84|453.69|90
1760496900000|2025-10-15 02:55:00|453.89|453.79|453.84|453.69|454.14|453.94|453.69|453.54|161
1760497200000|2025-10-15 03:00:00|453.89|453.74|453.74|453.59|453.94|453.79|453.74|453.59|174
1760497500000|2025-10-15 03:05:00|453.79|453.54|453.99|453.84|454.04|453.89|453.79|453.54|109
1760497800000|2025-10-15 03:10:00|454.04|453.89|453.99|453.84|454.09|453.94|453.84|453.69|134
1760498100000|2025-10-15 03:15:00|454.04|453.89|453.99|453.84|454.14|453.94|453.84|453.69|159
1760498400000|2025-10-15 03:20:00|454.04|453.89|454.24|454.09|454.29|454.14|454.04|453.89|110
1760498700000|2025-10-15 03:25:00|454.29|454.14|454.49|454.34|454.59|454.39|454.24|454.09|139
1760499000000|2025-10-15 03:30:00|454.54|454.39|454.54|454.39|454.54|454.39|454.39|454.24|122
1760499300000|2025-10-15 03:35:00|454.49|454.34|454.34|454.19|454.54|454.39|454.34|454.19|162
1760499600000|2025-10-15 03:40:00|454.39|454.24|454.24|454.09|454.49|454.34|454.24|454.09|89
1760499900000|2025-10-15 03:45:00|454.19|454.04|453.99|453.84|454.24|454.09|453.94|453.79|119
1760500200000|2025-10-15 03:50:00|453.94|453.79|453.84|453.69|453.99|453.84|453.79|453.64|132
1760500500000|2025-10-15 03:55:00|453.79|453.64|453.74|453.59|453.89|453.74|453.74|453.59|99
1760500800000|2025-10-15 04:00:00|453.69|453.54|453.89|453.74|453.99|453.84|453.69|453.54|64
1760501100000|2025-10-15 04:05:00|453.94|453.79|453.89|453.69|453.99|453.84|453.84|453.69|48
1760501400000|2025-10-15 04:10:00|453.84|453.74|453.79|453.64|453.89|453.74|453.74|453.59|67
1760501700000|2025-10-15 04:15:00|453.74|453.59|453.64|453.44|453.74|453.59|453.64|453.44|84
1760502000000|2025-10-15 04:20:00|453.59|453.49|453.89|453.74|453.89|453.74|453.59|453.44|111
1760502300000|2025-10-15 04:25:00|453.94|453.79|454.19|454.04|454.24|454.04|453.94|453.79|111
1760502600000|2025-10-15 04:30:00|454.14|453.99|454.09|453.94|454.19|453.99|454.04|453.89|50
1760502900000|2025-10-15 04:35:00|454.19|454.04|454.14|453.99|454.39|454.24|454.14|453.99|175
1760503200000|2025-10-15 04:40:00|454.19|454.04|454.44|454.24|454.44|454.24|454.19|454.04|25
1760503500000|2025-10-15 04:45:00|454.39|454.19|454.29|454.14|454.44|454.24|454.24|454.09|78
1760503800000|2025-10-15 04:50:00|454.34|454.19|454.29|454.14|454.39|454.24|454.29|454.09|66
1760504100000|2025-10-15 04:55:00|454.34|454.19|454.39|454.24|454.44|454.29|454.29|454.14|54
1760504400000|2025-10-15 05:00:00|454.54|454.39|454.74|454.54|454.94|454.74|454.39|454.24|341
1760504700000|2025-10-15 05:05:00|454.69|454.59|454.69|454.54|454.84|454.69|454.69|454.54|140
1760505000000|2025-10-15 05:10:00|454.74|454.59|454.69|454.54|454.89|454.69|454.64|454.49|119
1760505300000|2025-10-15 05:15:00|454.74|454.59|454.69|454.54|454.79|454.59|454.69|454.49|66
1760505600000|2025-10-15 05:20:00|454.64|454.49|454.74|454.59|454.79|454.64|454.64|454.49|93
1760505900000|2025-10-15 05:25:00|454.79|454.54|454.74|454.59|454.84|454.69|454.69|454.49|69
1760506200000|2025-10-15 05:30:00|454.79|454.64|454.94|454.79|454.94|454.79|454.79|454.59|55
1760506500000|2025-10-15 05:35:00|454.99|454.84|455.14|454.99|455.14|454.99|454.99|454.79|212
1760506800000|2025-10-15 05:40:00|455.09|454.94|454.99|454.84|455.14|454.99|454.99|454.79|64
1760507100000|2025-10-15 05:45:00|454.94|454.79|454.69|454.54|454.94|454.79|454.69|454.49|86
1760507400000|2025-10-15 05:50:00|454.64|454.49|454.59|454.44|454.84|454.69|454.59|454.44|77
1760507700000|2025-10-15 05:55:00|454.64|454.39|454.79|454.64|454.84|454.69|454.64|454.39|74
1760508000000|2025-10-15 06:00:00|454.74|454.59|454.79|454.59|454.84|454.69|454.64|454.49|134
1760508300000|2025-10-15 06:05:00|454.74|454.64|454.64|454.49|454.79|454.64|454.64|454.49|101
1760508600000|2025-10-15 06:10:00|454.59|454.44|454.84|454.69|454.89|454.74|454.59|454.44|102
1760508900000|2025-10-15 06:15:00|454.89|454.74|454.79|454.64|454.89|454.74|454.64|454.49|88
1760509200000|2025-10-15 06:20:00|454.84|454.59|454.89|454.74|454.99|454.84|454.84|454.59|103
1760509500000|2025-10-15 06:25:00|454.94|454.79|454.64|454.49|454.94|454.79|454.59|454.44|99
1760509800000|2025-10-15 06:30:00|454.59|454.44|454.44|454.29|454.69|454.54|454.39|454.24|116
1760510100000|2025-10-15 06:35:00|454.39|454.24|454.34|454.19|454.49|454.34|454.34|454.19|122
1760510400000|2025-10-15 06:40:00|454.39|454.24|454.54|454.39|454.54|454.39|454.39|454.24|93
1760510700000|2025-10-15 06:45:00|454.49|454.34|454.39|454.24|454.54|454.39|454.39|454.19|92
1760511000000|2025-10-15 06:50:00|454.34|454.19|454.34|454.19|454.39|454.24|454.34|454.19|97
1760511300000|2025-10-15 06:55:00|454.29|454.14|454.29|454.14|454.34|454.19|454.19|454.04|130
1760511600000|2025-10-15 07:00:00|454.34|454.19|454.54|454.39|454.69|454.49|454.34|454.14|192
1760511900000|2025-10-15 07:05:00|454.49|454.34|454.29|454.14|454.54|454.39|454.24|454.09|157
1760512200000|2025-10-15 07:10:00|454.34|454.19|454.54|454.39|454.64|454.49|454.34|454.19|115
1760512500000|2025-10-15 07:15:00|454.49|454.34|454.69|454.54|454.69|454.54|454.49|454.34|136
1760512800000|2025-10-15 07:20:00|454.64|454.49|454.54|454.39|454.64|454.49|454.44|454.24|129
1760513100000|2025-10-15 07:25:00|454.49|454.34|454.39|454.24|454.49|454.34|454.34|454.19|95
1760513400000|2025-10-15 07:30:00|454.34|454.19|454.39|454.24|454.44|454.29|454.34|454.19|139
1760513700000|2025-10-15 07:35:00|454.34|454.19|454.44|454.29|454.49|454.34|454.34|454.19|173
1760514000000|2025-10-15 07:40:00|454.49|454.34|454.54|454.39|454.54|454.39|454.44|454.29|161
1760514300000|2025-10-15 07:45:00|454.49|454.34|454.74|454.59|454.79|454.59|454.44|454.29|189
1760514600000|2025-10-15 07:50:00|454.69|454.54|454.49|454.34|454.69|454.54|454.39|454.24|175
1760514900000|2025-10-15 07:55:00|454.44|454.29|454.49|454.34|454.54|454.34|454.39|454.24|104
1760515200000|2025-10-15 08:00:00|454.44|454.29|454.79|454.64|454.84|454.64|454.44|454.29|191
1760515500000|2025-10-15 08:05:00|454.74|454.59|454.59|454.44|454.84|454.69|454.54|454.39|116
1760515800000|2025-10-15 08:10:00|454.64|454.49|454.49|454.34|454.64|454.49|454.49|454.34|93
1760516100000|2025-10-15 08:15:00|454.44|454.29|454.39|454.24|454.54|454.39|454.34|454.19|113
1760516400000|2025-10-15 08:20:00|454.44|454.29|454.44|454.29|454.44|454.29|454.29|454.14|107
1760516700000|2025-10-15 08:25:00|454.49|454.34|454.54|454.34|454.59|454.44|454.34|454.19|305
1760517000000|2025-10-15 08:30:00|454.59|454.39|454.44|454.29|454.59|454.44|454.44|454.29|138
1760517300000|2025-10-15 08:35:00|454.39|454.24|454.19|454.04|454.39|454.24|454.09|453.94|323
1760517600000|2025-10-15 08:40:00|454.24|454.09|454.29|454.14|454.39|454.24|454.19|454.04|305
1760517900000|2025-10-15 08:45:00|454.34|454.19|454.49|454.34|454.49|454.34|454.34|454.19|211
1760518200000|2025-10-15 08:50:00|454.44|454.29|454.69|454.54|454.69|454.54|454.44|454.29|190
1760518500000|2025-10-15 08:55:00|454.74|454.59|454.99|454.84|455.09|454.94|454.69|454.54|416
1760518800000|2025-10-15 09:00:00|454.85|454.7|454.75|454.6|454.85|454.7|454.65|454.5|634
1760519100000|2025-10-15 09:05:00|454.8|454.65|454.6|454.4|454.85|454.65|454.6|454.4|286
1760519400000|2025-10-15 09:10:00|454.55|454.45|454.85|454.7|454.85|454.7|454.5|454.35|179
1760519700000|2025-10-15 09:15:00|454.9|454.75|454.85|454.65|455|454.8|454.8|454.65|291
1760520000000|2025-10-15 09:20:00|454.95|454.35|454.75|454.15|455.05|454.45|454.75|454.15|0
1760520300000|2025-10-15 09:25:00|454.85|454.25|454.85|454.25|454.85|454.25|454.75|454.15|23
1760520600000|2025-10-15 09:30:00|454.75|454.15|455.05|454.45|455.05|454.45|454.75|454.15|0
1760520900000|2025-10-15 09:35:00|454.95|454.35|454.95|454.35|455.05|454.45|454.95|454.35|26
1760521200000|2025-10-15 09:40:00|454.85|454.25|454.85|454.25|454.95|454.35|454.85|454.25|38
1760521500000|2025-10-15 09:45:00|454.95|454.35|455.05|454.45|455.05|454.45|454.85|454.25|12
1760521800000|2025-10-15 09:50:00|454.95|454.35|454.85|454.7|455.05|454.7|454.7|454.35|34
1760522100000|2025-10-15 09:55:00|454.9|454.75|454.75|454.6|454.9|454.75|454.75|454.6|14
1760522400000|2025-10-15 10:00:00|454.8|454.65|454.75|454.55|454.85|454.65|454.7|454.55|22
1760522700000|2025-10-15 10:05:00|454.7|454.6|454.75|454.55|454.8|454.65|454.7|454.55|9
1760523000000|2025-10-15 10:10:00|454.7|454.6|454.6|454.45|454.75|454.6|454.6|454.45|13
1760523300000|2025-10-15 10:15:00|454.65|454.4|454.6|454.4|454.65|454.45|454.5|454.35|8
1760523600000|2025-10-15 10:20:00|454.55|454.35|454.55|454.4|454.6|454.4|454.55|454.35|7
1760523900000|2025-10-15 10:25:00|454.6|454.45|454.55|454.4|454.6|454.45|454.5|454.35|9
1760524200000|2025-10-15 10:30:00|454.6|454.35|454.5|454.35|454.6|454.4|454.45|454.3|27
1760524500000|2025-10-15 10:35:00|454.45|454.3|454.45|454.3|454.5|454.3|454.45|454.3|12
1760524800000|2025-10-15 10:40:00|454.5|454.35|454.5|454.3|454.55|454.35|454.45|454.3|11
1760525100000|2025-10-15 10:45:00|454.55|454.35|454.55|454.4|454.6|454.4|454.55|454.3|18
1760525400000|2025-10-15 10:50:00|454.6|454.45|454.55|454.4|454.7|454.55|454.55|454.4|37
1760525700000|2025-10-15 10:55:00|454.6||454.55||454.6||454.55||6
1760526000000|2025-10-15 11:00:00|454.5|454.35|454.8|454.65|454.9|454.7|454.5|454.35|26
1760526300000|2025-10-15 11:05:00|454.7|454.6|454.7|454.5|454.7|454.6|454.6|454.45|35
1760526600000|2025-10-15 11:10:00|454.65|454.45|454.6|454.45|454.65|454.5|454.6|454.45|5
1760526900000|2025-10-15 11:15:00|454.55|454.4|454.5|454.35|454.6|454.45|454.4|454.25|54
1760527200000|2025-10-15 11:20:00|454.45|454.3|454.6|454.4|454.6|454.45|454.45|454.3|22
1760527500000|2025-10-15 11:25:00|454.65|454.45|454.35|454.2|454.65|454.5|454.35|454.2|14
1760527800000|2025-10-15 11:30:00|454.4|454.25|454.35|454.15|454.4|454.25|454.2|454.05|18
1760528100000|2025-10-15 11:35:00|454.3|454.2|454.4|454.2|454.4|454.2|454.2|454.05|14
1760528400000|2025-10-15 11:40:00|454.45|454.25|454.45|454.3|454.55|454.35|454.45|454.25|3
1760528700000|2025-10-15 11:45:00|454.4|454.25|454.4|454.2|454.45|454.25|454.4|454.2|3
1760529000000|2025-10-15 11:50:00|454.45|454.25|454.5|454.35|454.5|454.35|454.45|454.25|7
1760529300000|2025-10-15 11:55:00|454.55|454.4|454.65|454.5|454.65|454.5|454.55|454.4|33
1760529600000|2025-10-15 12:00:00|454.7|454.45|454.8|454.6|454.85|454.7|454.65|454.45|30
1760529900000|2025-10-15 12:05:00|454.85|454.65|455.15|454.95|455.15|454.95|454.8|454.6|75
1760530200000|2025-10-15 12:10:00|455.2|455|455.15|454.95|455.2|455|455.1|454.95|21
1760530500000|2025-10-15 12:15:00|455.1|455|455.35|455.2|455.35|455.2|455.1|454.95|35
1760530800000|2025-10-15 12:20:00|455.25|455.15|455.1|454.9|455.25|455.15|455|454.8|77
1760531100000|2025-10-15 12:25:00|455.15|454.95|455|454.8|455.15|455|454.95|454.75|17
1760531400000|2025-10-15 12:30:00|455.05|454.85|455|454.85|455.15|454.85|454.85|454.7|21
1760531700000|2025-10-15 12:35:00|455.05|454.8|454.85|454.7|455.05|454.8|454.85|454.65|14
1760532000000|2025-10-15 12:40:00|454.9|454.65|454.95|454.8|454.95|454.8|454.85|454.65|22
1760532300000|2025-10-15 12:45:00|454.9|454.75|454.8|454.6|455|454.8|454.75|454.6|22
1760532600000|2025-10-15 12:50:00|454.75|454.65|454.8|454.65|454.9|454.75|454.6|454.4|53
1760532900000|2025-10-15 12:55:00|454.85|454.6|454.75|454.6|454.85|454.7|454.75|454.6|6
1760533200000|2025-10-15 13:00:00|454.7|454.55|454.6|454.4|454.7|454.55|454.55|454.4|15
1760533500000|2025-10-15 13:05:00|454.55||454.55||454.6||454.55||3
1760533800000|2025-10-15 13:10:00|454.6|454.45|454.55|454.4|454.7|454.55|454.55|454.4|40
1760534100000|2025-10-15 13:15:00|454.6|454.45|454.8|454.65|454.8|454.65|454.55|454.45|10
1760534400000|2025-10-15 13:20:00|454.75|454.6|454.95|454.8|454.95|454.8|454.7|454.55|43
1760534700000|2025-10-15 13:25:00|454.9|454.75|454.95|454.8|455|454.85|454.75|454.6|40
1760535000000|2025-10-15 13:30:00|455|454.7|455.35|455.15|455.55|455.4|454.6|454.45|270
1760535300000|2025-10-15 13:35:00|455.3|455.1|455.25|455.05|455.6|455.45|455.15|454.95|25
1760535600000|2025-10-15 13:40:00|455.3|455.1|455.25|455|455.6|455.4|455.05|454.85|23
1760535900000|2025-10-15 13:45:00|455.3|455.05|454.8|454.6|455.55|455.3|454.5|454.35|45
1760536200000|2025-10-15 13:50:00|454.75|454.65|455.25|455.05|455.45|455.25|454.75|454.55|22
1760536500000|2025-10-15 13:55:00|455.3|455.1|455.25|455.1|455.5|455.3|455.25|455.05|47
1760536800000|2025-10-15 14:00:00|455.3|455.15|455.15|455|455.35|455.15|455.05|454.9|121
1760537100000|2025-10-15 14:05:00|455.1|454.9|455.55|455.35|455.55|455.4|455.05|454.9|171
1760537400000|2025-10-15 14:10:00|455.5|455.4|455.45|455.25|455.65|455.5|455.3|455.15|140
1760537700000|2025-10-15 14:15:00|455.5|455.3|455.3|455.1|455.55|455.35|455.2|455.05|56
1760538000000|2025-10-15 14:20:00|455.25|455.15|455.4|455.2|455.4|455.25|455.25|455.1|30
1760538300000|2025-10-15 14:25:00|455.35|455.15|455.65|455.45|455.8|455.6|455.3|455.15|52
1760538600000|2025-10-15 14:30:00|455.7|455.5|455.75|455.55|455.9|455.7|455.65|455.45|26
1760538900000|2025-10-15 14:35:00|455.8|455.6|455.65|455.45|456|455.85|455.65|455.45|23
1760539200000|2025-10-15 14:40:00|455.6|455.4|455.6|455.45|455.7|455.5|455.4|455.25|37
1760539500000|2025-10-15 14:45:00|455.65|455.4|455.4|455.25|455.65|455.45|455.4|455.25|29
1760539800000|2025-10-15 14:50:00|455.35|455.2|455.45|455.2|455.5|455.3|455.25|455.1|20
1760540100000|2025-10-15 14:55:00|455.35|455.15|455.6|455.35|455.7|455.5|455.3|455.1|22
1760540400000|2025-10-15 15:00:00|455.55|455.4|455.3|455.1|455.7|455.55|455.25|455.1|39
1760540700000|2025-10-15 15:05:00|455.25|455.15|455.35|455.2|455.45|455.3|455.2|455|22
1760541000000|2025-10-15 15:10:00|455.3|455.15|455.1|454.9|455.3|455.2|454.9|454.75|31
1760541300000|2025-10-15 15:15:00|455.05|454.95|455|454.8|455.1|454.95|454.9|454.7|11
1760541600000|2025-10-15 15:20:00|454.95|454.85|455|454.8|455.2|455|454.85|454.7|11
1760541900000|2025-10-15 15:25:00|455.15|454.95|455.35|455.15|455.35|455.2|455.1|454.9|49
1760542200000|2025-10-15 15:30:00|455.4|455.1|454.75|454.6|455.4|455.2|454.75|454.5|23
1760542500000|2025-10-15 15:35:00|454.7|454.55|454.6|454.4|454.75|454.55|454.4|454.25|37
1760542800000|2025-10-15 15:40:00|454.55|454.35|454.4|454.15|454.6|454.4|454.2|454|46
1760543100000|2025-10-15 15:45:00|454.35|454.2|453.9|453.7|454.4|454.2|453.9|453.7|39
1760543400000|2025-10-15 15:50:00|453.85|453.65|453.75|453.55|453.85|453.65|453.4|453.2|79
1760543700000|2025-10-15 15:55:00|453.8|453.5|454|453.8|454.2|453.95|453.8|453.5|32
1760544000000|2025-10-15 16:00:00|454.05|453.85|454.3|454.1|454.5|454.3|453.95|453.8|51
1760544300000|2025-10-15 16:05:00|454.25|453.95|454.4|454.2|454.55|454.35|454|453.85|28
1760544600000|2025-10-15 16:10:00|454.35|454.15|454.3|454.1|454.4|454.15|454.1|453.95|38
1760544900000|2025-10-15 16:15:00|454.35|454.15|454.2|453.95|454.45|454.25|454|453.85|10
1760545200000|2025-10-15 16:20:00|454.3|453.9|454.3|454.1|454.35|454.15|454.05|453.85|10
1760545500000|2025-10-15 16:25:00|454.35|454.15|454.2|454|454.7|454.5|454.2|453.95|9
1760545800000|2025-10-15 16:30:00|454.25|454.05|453.85|453.65|454.3|454.05|453.8|453.6|17
1760546100000|2025-10-15 16:35:00|453.8|453.6|453.95|453.75|454.15|453.95|453.8|453.6|17
1760546400000|2025-10-15 16:40:00|454|453.8|453.8|453.65|454.05|453.85|453.7|453.5|18
1760546700000|2025-10-15 16:45:00|453.85|453.6|453.8|453.6|453.85|453.65|453.5|453.3|7
1760547000000|2025-10-15 16:50:00|453.75|453.55|453.65|453.45|453.85|453.65|453.6|453.4|4
1760547300000|2025-10-15 16:55:00|453.6|453.4|453.65|453.45|453.8|453.6|453.5|453.35|11
1760547600000|2025-10-15 17:00:00|453.6|453.5|452.95|452.7|453.6|453.5|452.8|452.6|44
1760547900000|2025-10-15 17:05:00|452.9|452.75|452.2|452|452.9|452.75|452.15|451.9|41
1760548200000|2025-10-15 17:10:00|452.25|452.05|450.65|450.45|452.25|452.05|450.6|450.4|226
1760548500000|2025-10-15 17:15:00|450.6|450.4|451.35|451.1|451.4|451.15|450.2|450.05|92
1760548800000|2025-10-15 17:20:00|451.3|451|451.7|451.5|451.75|451.55|451|450.8|49
1760549100000|2025-10-15 17:25:00|451.75|451.55|451.5|451.3|452.05|451.85|451.4|451.15|11
1760549400000|2025-10-15 17:30:00|451.45|451.25|451.9|451.75|452|451.75|451.4|451.2|9
1760549700000|2025-10-15 17:35:00|451.95|451.7|452.2|451.95|452.35|452.1|451.95|451.7|12
1760550000000|2025-10-15 17:40:00|452.15|451.9|452.15|451.95|452.2|451.95|451.95|451.7|25
1760550300000|2025-10-15 17:45:00|452.2|451.9|452.3|452.1|452.35|452.15|452|451.85|36
1760550600000|2025-10-15 17:50:00|452.35|452.15|452.45|452.25|452.5|452.3|452.15|452|43
1760550900000|2025-10-15 17:55:00|452.4|452.2|452.3|452.1|452.5|452.25|452.2|452|20
1760551200000|2025-10-15 18:00:00|452.25|452.05|451.5|451.3|452.35|452.15|451.5|451.3|31
1760551500000|2025-10-15 18:05:00|451.45|451.25|451.15|451|451.5|451.25|451.05|450.9|31
1760551800000|2025-10-15 18:10:00|451.2|450.95|451.15|451|451.4|451.2|451.05|450.9|38
1760552100000|2025-10-15 18:15:00|451.2|450.95|451.15|450.9|451.35|451.15|450.95|450.8|20
1760552400000|2025-10-15 18:20:00|451.1|450.95|451.25|451.05|451.3|451.1|451|450.85|15
1760552700000|2025-10-15 18:25:00|451.3|451.1|451.15|450.95|451.35|451.15|451.15|450.9|7
1760553000000|2025-10-15 18:30:00|451.2|450.9|451.2|451.05|451.35|451.1|451.15|450.9|10
1760553300000|2025-10-15 18:35:00|451.25|451|451|450.8|451.25|451.05|450.95|450.8|28
1760553600000|2025-10-15 18:40:00|451.05|450.85|450.85|450.7|451.15|450.95|450.85|450.7|33
1760553900000|2025-10-15 18:45:00|450.8|450.65|450.15|449.95|450.85|450.7|450.15|449.9|41
1760554200000|2025-10-15 18:50:00|450.1|449.9|449.55|449.25|450.2|450|449.2|449|129
1760554500000|2025-10-15 18:55:00|449.35|449.2|448.65|448.45|449.35|449.2|448.55|448.35|46
1760554800000|2025-10-15 19:00:00|448.6|448.4|447.75|447.55|448.85|448.65|447.75|447.55|134
1760555100000|2025-10-15 19:05:00|447.7|447.6|446.3|446.1|447.75|447.6|446.2|446|201
1760555400000|2025-10-15 19:10:00|446.25|446.05|446.15|445.95|446.35|446.15|445.45|445.2|170
1760555700000|2025-10-15 19:15:00|446.2|446.05|445.55|445.2|447.6|447.4|444.75|444.4|271
1760556000000|2025-10-15 19:20:00|445.5|445.4|444.4|444.2|446.3|446.05|444.05|443.75|221
1760556300000|2025-10-15 19:25:00|444.45|444.25|445.7|445.45|446|445.8|444.4|444.25|143
1760556600000|2025-10-15 19:30:00|445.75|445.5|446.5|446.25|447.5|447.15|445.4|445.2|228
1760556900000|2025-10-15 19:35:00|446.45|446.2|447.3|447.05|447.35|447.15|446|445.85|104
1760557200000|2025-10-15 19:40:00|447.25|447.1|446.25|445.9|447.5|447.3|445.8|445.45|121
1760557500000|2025-10-15 19:45:00|446.1|445.85|446.35|446.05|446.35|446.05|445.6|445.4|108
1760557800000|2025-10-15 19:50:00|446.4|446.1|445.1|444.9|446.55|446.25|445.05|444.9|180
1760558100000|2025-10-15 19:55:00|445.2|444.95|444.1|443.8|445.2|445|443.8|443.6|250
1760558400000|2025-10-15 20:00:00|444.2|443.95|444.7|444.5|445|444.7|444.2|443.95|26
1760558700000|2025-10-15 20:05:00|444.65|444.35|444.9|444.6|444.9|444.6|444.4|444.2|35
1760559000000|2025-10-15 20:10:00|444.95|444.75|444.8|444.6|445.05|444.8|444.7|444.5|32
1760559300000|2025-10-15 20:15:00|444.85|444.65|445|444.75|445|444.8|444.85|444.65|13
1760559600000|2025-10-15 20:20:00|444.95|444.7|444.8|444.55|445|444.8|444.8|444.55|7
1760559900000|2025-10-15 20:25:00|444.7|444.5|444.6|444.4|444.7|444.5|444.6|444.4|1
1760560200000|2025-10-15 20:30:00|444.55|444.35|444.65|444.5|444.7|444.5|444.5|444.35|6
1760560500000|2025-10-15 20:35:00|444.7|444.55|445.15|444.9|445.2|444.95|444.7|444.55|27
1760560800000|2025-10-15 20:40:00|445.2|444.95|445.35|445|445.45|445.1|445.2|444.9|5
1760561100000|2025-10-15 20:45:00|445.4||445.5||445.5||445.35||0
1760561400000|2025-10-15 20:50:00|445.55|445.05|445.55|445.25|445.7|445.35|445.5|445.05|8
1760561700000|2025-10-15 20:55:00|445.5|445.2|445.55|445.35|445.75|445.4|445.45|445.2|13
1760562000000|2025-10-15 21:00:00|445.65|445.3|445.8|445.2|445.8|445.3|445.65|445.2|0
1760562600000|2025-10-15 21:10:00|445.65|445.05|445.85|445.25|445.85|445.25|445.65|445.05|0
1760563200000|2025-10-15 21:20:00|445.87|445.27|445.87|445.27|445.87|445.27|445.87|445.27|0
1760564100000|2025-10-15 21:35:00|445.77|445.17|445.77|445.17|445.77|445.17|445.77|445.17|0
1760564400000|2025-10-15 21:40:00|445.87|445.27|445.87|445.27|445.87|445.27|445.87|445.27|0
1760565000000|2025-10-15 21:50:00|445.77|445.17|445.87|445.27|445.87|445.27|445.77|445.17|0
1760565600000|2025-10-15 22:00:00|445.97|445.37|446.07|445.47|446.17|445.57|445.87|445.27|0
1760565900000|2025-10-15 22:05:00|446.17|445.57|446.17|445.57|446.37|445.77|446.07|445.47|0
1760566200000|2025-10-15 22:10:00|446.27|445.67|446.27|445.67|446.27|445.67|446.27|445.67|0
1760566500000|2025-10-15 22:15:00|446.37|445.77|446.17|445.57|446.47|445.87|446.17|445.57|0
1760566800000|2025-10-15 22:20:00|446.27|445.67|446.17|445.57|446.27|445.67|446.17|445.57|0
1760567100000|2025-10-15 22:25:00|446.27|445.67|446.27|445.67|446.27|445.67|446.17|445.57|0
1760567400000|2025-10-15 22:30:00|446.17|445.57|446.17|445.57|446.27|445.67|446.17|445.57|0
1760567700000|2025-10-15 22:35:00|446.27|445.67|446.07|445.47|446.27|445.67|446.07|445.47|0
1760568000000|2025-10-15 22:40:00|446.17|445.57|446.07|445.47|446.17|445.57|446.07|445.47|0
1760568300000|2025-10-15 22:45:00|446.27|445.67|446.17|445.57|446.27|445.67|446.07|445.47|0
1760568600000|2025-10-15 22:50:00|446.27|445.67|446.37|445.77|446.37|445.77|446.27|445.67|0
1760568900000|2025-10-15 22:55:00|446.47|445.87|446.47|445.87|446.47|445.87|446.37|445.77|0
1760569200000|2025-10-15 23:00:00|446.37|445.77|446.37|445.77|446.47|445.87|446.37|445.77|0
1760569500000|2025-10-15 23:05:00|446.27|445.67|446.27|445.67|446.37|445.77|446.17|445.57|0
1760569800000|2025-10-15 23:10:00|446.37|445.77|446.27|445.67|446.37|445.77|446.27|445.67|0
1760570100000|2025-10-15 23:15:00|446.17|445.57|446.17|445.57|446.27|445.67|446.07|445.47|0
1760570400000|2025-10-15 23:20:00|446.27|445.67|446.27|445.67|446.37|445.77|446.17|445.57|0
1760570700000|2025-10-15 23:25:00|446.17|445.57|446.17|445.57|446.27|445.67|446.07|445.47|0
1760571000000|2025-10-15 23:30:00|446.27|445.67|446.17|445.57|446.27|445.67|446.17|445.57|0
1760571300000|2025-10-15 23:35:00|446.27|445.67|446.07|445.47|446.27|445.67|446.07|445.47|0
1760571600000|2025-10-15 23:40:00|446.17|445.57|446.17|445.57|446.27|445.67|446.07|445.47|0
1760571900000|2025-10-15 23:45:00|446.27|445.67|446.07|445.47|446.27|445.67|446.07|445.47|0
1760572200000|2025-10-15 23:50:00|446.17|445.57|446.17|445.57|446.17|445.57|445.97|445.37|0
1760572500000|2025-10-15 23:55:00|446.27|445.67|446.27|445.67|446.27|445.67|446.17|445.57|0
1760572800000|2025-10-16 00:00:00|446.17|445.57|446.17|445.57|446.27|445.67|446.07|445.47|0
1760573100000|2025-10-16 00:05:00|446.07|445.47|446.17|445.57|446.17|445.57|446.07|445.47|0
1760573400000|2025-10-16 00:10:00|446.07|445.47|446.07|445.47|446.17|445.57|446.07|445.47|0
1760573700000|2025-10-16 00:15:00|446.17|445.57|446.07|445.47|446.17|445.57|445.97|445.37|0
1760574000000|2025-10-16 00:20:00|445.97|445.37|446.07|445.47|446.07|445.47|445.97|445.37|0
1760574300000|2025-10-16 00:25:00|446.17|445.57|446.27|445.67|446.37|445.77|446.07|445.47|0
1760574600000|2025-10-16 00:30:00|445.92|445.47|445.02|444.87|446.57|446.42|445.02|444.87|638
1760574900000|2025-10-16 00:35:00|445.07|444.82|444.92|444.77|445.77|445.57|444.67|444.52|565
1760575200000|2025-10-16 00:40:00|444.87|444.72|445.37|445.22|445.72|445.52|444.67|444.52|375
1760575500000|2025-10-16 00:45:00|445.32|445.17|446.17|445.97|446.57|446.42|445.07|444.87|445
1760575800000|2025-10-16 00:50:00|446.12|445.92|446.27|446.07|446.37|446.22|446.07|445.87|181
1760576100000|2025-10-16 00:55:00|446.37|446.12|445.92|445.77|446.42|446.22|445.92|445.72|260
1760576400000|2025-10-16 01:00:00|445.72|445.52|445.27|445.12|445.82|445.62|444.92|444.72|1102
1760576700000|2025-10-16 01:05:00|445.22|445.07|444.32|444.12|445.22|445.07|443.77|443.62|700
1760577000000|2025-10-16 01:10:00|444.27|444.07|444.32|444.17|444.52|444.32|444.07|443.92|383
1760577300000|2025-10-16 01:15:00|444.27|444.12|444.47|444.32|444.77|444.62|444.07|443.92|463
1760577600000|2025-10-16 01:20:00|444.52|444.27|443.92|443.77|444.62|444.42|443.87|443.67|318
1760577900000|2025-10-16 01:25:00|443.82|443.67|443.17|443.02|443.87|443.72|443.12|442.97|248
1760578200000|2025-10-16 01:30:00|443.12|442.97|442.72|442.57|443.42|443.27|442.67|442.52|616
1760578500000|2025-10-16 01:35:00|442.67|442.52|442.82|442.62|442.82|442.67|442.52|442.32|272
1760578800000|2025-10-16 01:40:00|442.77|442.67|442.87|442.72|442.87|442.72|442.52|442.37|264
1760579100000|2025-10-16 01:45:00|442.97|442.77|443.12|442.97|443.12|442.97|442.47|442.32|216
1760579400000|2025-10-16 01:50:00|443.07|442.92|443.42|443.27|443.47|443.27|443.07|442.87|197
1760579700000|2025-10-16 01:55:00|443.47|443.32|442.97|442.82|443.47|443.32|442.87|442.72|155
1760580000000|2025-10-16 02:00:00|443.02|442.77|443.12|442.97|443.12|442.97|442.52|442.32|296
1760580300000|2025-10-16 02:05:00|443.07|442.92|443.67|443.52|443.72|443.57|442.92|442.77|258
1760580600000|2025-10-16 02:10:00|443.57|443.42|443.57|443.42|443.87|443.72|443.52|443.32|177
1760580900000|2025-10-16 02:15:00|443.62|443.37|443.47|443.32|443.62|443.42|443.32|443.17|221
1760581200000|2025-10-16 02:20:00|443.42|443.27|443.52|443.37|443.67|443.52|443.42|443.27|264
1760581500000|2025-10-16 02:25:00|443.47|443.32|443.87|443.72|443.87|443.72|443.32|443.17|358
1760581800000|2025-10-16 02:30:00|443.97|443.77|444.02|443.82|444.07|443.92|443.77|443.62|232
1760582100000|2025-10-16 02:35:00|443.97|443.77|443.82|443.67|444.02|443.77|443.52|443.32|262
1760582400000|2025-10-16 02:40:00|443.87|443.72|443.82|443.67|443.87|443.72|443.72|443.57|133
1760582700000|2025-10-16 02:45:00|443.87|443.72|444.07|443.92|444.22|444.02|443.87|443.72|177
1760583000000|2025-10-16 02:50:00|444.12|443.97|444.17|444.02|444.32|444.17|444.02|443.87|143
1760583300000|2025-10-16 02:55:00|444.22|444.07|444.17|443.97|444.32|444.17|444.12|443.92|139
1760583600000|2025-10-16 03:00:00|444.12|444.02|444.02|443.87|444.42|444.27|443.92|443.77|134
1760583900000|2025-10-16 03:05:00|444.07|443.92|444.27|444.07|444.37|444.17|444.07|443.92|116
1760584200000|2025-10-16 03:10:00|444.22|444.02|443.67|443.52|444.22|444.02|443.62|443.47|85
1760584500000|2025-10-16 03:15:00|443.62|443.47|443.17|443.02|443.62|443.47|443.17|442.97|120
1760584800000|2025-10-16 03:20:00|443.12|442.97|443.37|443.17|443.42|443.22|443.12|442.92|162
1760585100000|2025-10-16 03:25:00|443.32|443.12|443.17|443.02|443.42|443.22|443.07|442.92|183
1760585400000|2025-10-16 03:30:00|443.22|443.07|442.92|442.77|443.22|443.07|442.82|442.62|176
1760585700000|2025-10-16 03:35:00|442.97|442.92|442.97|442.82|443.17|443.02|442.77|442.62|187
1760586000000|2025-10-16 03:40:00|442.92|442.77|443.17|442.97|443.17|442.97|442.92|442.77|90
1760586300000|2025-10-16 03:45:00|443.12|443.02|443.17|442.97|443.32|443.12|443.12|442.97|63
1760586600000|2025-10-16 03:50:00|443.22|443.02|443.37|443.22|443.37|443.22|443.22|443.02|77
1760586900000|2025-10-16 03:55:00|443.32|443.17|442.97|442.82|443.32|443.17|442.92|442.77|162
1760587200000|2025-10-16 04:00:00|442.92|442.77|442.62|442.47|442.97|442.77|442.57|442.37|142
1760587500000|2025-10-16 04:05:00|442.52|442.37|442.72|442.57|442.82|442.67|442.52|442.37|144
1760587800000|2025-10-16 04:10:00|442.77|442.62|442.77|442.62|443.02|442.82|442.77|442.57|152
1760588100000|2025-10-16 04:15:00|442.72|442.57|442.37|442.22|442.72|442.57|442.37|442.22|253
1760588400000|2025-10-16 04:20:00|442.42|442.27|442.52|442.37|442.62|442.47|442.37|442.17|251
1760588700000|2025-10-16 04:25:00|442.47|442.32|442.17|442.02|442.47|442.32|442.17|442.02|181
1760589000000|2025-10-16 04:30:00|442.12|441.97|442.47|442.32|442.47|442.32|442.07|441.92|218
1760589300000|2025-10-16 04:35:00|442.52|442.37|442.52|442.37|442.77|442.62|442.47|442.32|252
1760589600000|2025-10-16 04:40:00|442.57|442.32|442.37|442.22|442.57|442.32|442.22|442.07|176
1760589900000|2025-10-16 04:45:00|442.47|442.32|442.27|442.12|442.47|442.32|442.22|442.02|186
1760590200000|2025-10-16 04:50:00|442.22|442.07|442.52|442.37|442.57|442.37|442.17|442.02|148
1760590500000|2025-10-16 04:55:00|442.57|442.42|442.37|442.22|442.57|442.42|442.37|442.22|78
1760590800000|2025-10-16 05:00:00|442.47|442.32|443.07|442.92|443.27|443.07|442.47|442.32|349
1760591100000|2025-10-16 05:05:00|443.17|442.97|442.92|442.77|443.17|442.97|442.67|442.52|125
1760591400000|2025-10-16 05:10:00|442.87|442.72|442.97|442.82|442.97|442.82|442.77|442.57|55
1760591700000|2025-10-16 05:15:00|442.87|442.77|442.77|442.62|442.87|442.77|442.67|442.52|104
1760592000000|2025-10-16 05:20:00|442.72|442.57|443.07|442.87|443.07|442.92|442.72|442.57|95
1760592300000|2025-10-16 05:25:00|443.02|442.82|442.77|442.62|443.02|442.87|442.77|442.62|110
1760592600000|2025-10-16 05:30:00|442.72|442.57|442.92|442.77|443.12|442.92|442.72|442.57|173
1760592900000|2025-10-16 05:35:00|442.87|442.72|443.02|442.87|443.12|442.97|442.87|442.67|113
1760593200000|2025-10-16 05:40:00|442.97|442.82|443.02|442.87|443.07|442.92|442.92|442.77|155
1760593500000|2025-10-16 05:45:00|442.97|442.82|442.87|442.72|443.02|442.82|442.82|442.67|117
1760593800000|2025-10-16 05:50:00|442.97|442.77|442.72|442.52|443.12|442.97|442.67|442.52|186
1760594100000|2025-10-16 05:55:00|442.82|442.57|443.12|442.97|443.17|443.02|442.72|442.57|146
1760594400000|2025-10-16 06:00:00|443.17|443.02|443.47|443.27|443.52|443.37|443.12|442.92|206
1760594700000|2025-10-16 06:05:00|443.42|443.32|443.42|443.27|443.67|443.52|443.37|443.17|141
1760595000000|2025-10-16 06:10:00|443.47|443.32|443.32|443.17|443.57|443.42|443.27|443.12|132
1760595300000|2025-10-16 06:15:00|443.27|443.12|443.37|443.17|443.42|443.27|443.12|442.97|185
1760595600000|2025-10-16 06:20:00|443.32|443.22|443.22|443.07|443.37|443.22|443.17|443.02|76
1760595900000|2025-10-16 06:25:00|443.27|443.12|443.42|443.27|443.47|443.32|443.22|443.07|120
1760596200000|2025-10-16 06:30:00|443.37|443.22|443.42|443.27|443.62|443.42|443.37|443.22|129
1760596500000|2025-10-16 06:35:00|443.47|443.32|443.32|443.17|443.57|443.37|443.27|443.12|99
1760596800000|2025-10-16 06:40:00|443.37|443.22|443.47|443.32|443.57|443.42|443.37|443.22|109
1760597100000|2025-10-16 06:45:00|443.52|443.37|443.57|443.37|443.57|443.42|443.42|443.22|73
1760597400000|2025-10-16 06:50:00|443.52|443.42|443.72|443.57|443.92|443.72|443.52|443.37|225
1760597700000|2025-10-16 06:55:00|443.67|443.52|443.42|443.27|443.77|443.57|443.42|443.27|248
1760598000000|2025-10-16 07:00:00|443.47|443.22|443.42|443.27|443.52|443.32|443.02|442.82|378
1760598300000|2025-10-16 07:05:00|443.47|443.32|443.37|443.22|443.67|443.47|443.32|443.17|210
1760598600000|2025-10-16 07:10:00|443.42|443.27|443.57|443.42|443.57|443.42|443.22|443.07|209
1760598900000|2025-10-16 07:15:00|443.62|443.47|443.67|443.52|443.92|443.77|443.57|443.42|210
1760599200000|2025-10-16 07:20:00|443.72|443.57|443.67|443.52|443.97|443.77|443.62|443.47|159
1760599500000|2025-10-16 07:25:00|443.62|443.42|443.27|443.12|443.62|443.47|443.27|443.07|183
1760599800000|2025-10-16 07:30:00|443.32|443.17|443.37|443.22|443.42|443.27|443.22|443.07|236
1760600100000|2025-10-16 07:35:00|443.27|443.12|443.47|443.32|443.62|443.47|443.22|443.07|319
1760600400000|2025-10-16 07:40:00|443.52|443.27|443.77|443.62|443.77|443.62|443.47|443.27|162
1760600700000|2025-10-16 07:45:00|443.82|443.67|443.77|443.57|443.87|443.72|443.47|443.32|318
1760601000000|2025-10-16 07:50:00|443.72|443.62|443.72|443.57|443.87|443.67|443.67|443.52|141
1760601300000|2025-10-16 07:55:00|443.77|443.52|444.17|444.02|444.27|444.12|443.62|443.47|289
1760601600000|2025-10-16 08:00:00|444.12|443.97|444.17|444.02|444.47|444.32|444.07|443.92|191
1760601900000|2025-10-16 08:05:00|444.12|443.97|444.12|443.97|444.27|444.12|444.12|443.92|211
1760602200000|2025-10-16 08:10:00|444.17|444.02|443.97|443.77|444.22|444.07|443.92|443.77|203
1760602500000|2025-10-16 08:15:00|443.92|443.82|443.92|443.77|444.07|443.92|443.92|443.77|161
1760602800000|2025-10-16 08:20:00|443.87|443.72|443.82|443.67|444.02|443.87|443.82|443.62|136
1760603100000|2025-10-16 08:25:00|443.77|443.62|443.67|443.52|443.87|443.67|443.62|443.47|149
1760603400000|2025-10-16 08:30:00|443.62|443.47|443.87|443.72|443.87|443.72|443.57|443.37|209
1760603700000|2025-10-16 08:35:00|443.92|443.77|443.92|443.77|444.02|443.87|443.82|443.67|156
1760604000000|2025-10-16 08:40:00|443.97|443.82|443.87|443.67|444.12|443.92|443.87|443.67|228
1760604300000|2025-10-16 08:45:00|443.82|443.62|444.02|443.87|444.02|443.87|443.72|443.57|288
1760604600000|2025-10-16 08:50:00|444.07|443.92|444.17|444.02|444.32|444.17|444.02|443.87|283
1760604900000|2025-10-16 08:55:00|444.12|443.97|443.92|443.72|444.27|444.07|443.82|443.62|493
1760605200000|2025-10-16 09:00:00|443.97|443.77|444.37|444.17|444.42|444.22|443.87|443.72|479
1760605500000|2025-10-16 09:05:00|444.32|444.12|444.42|444.27|444.42|444.27|444.17|444.02|353
1760605800000|2025-10-16 09:10:00|444.37|444.17|444.07|443.87|444.37|444.17|444.07|443.87|265
1760606100000|2025-10-16 09:15:00|444.02|443.82|444.12|443.67|444.12|443.87|443.77|443.57|247
1760606400000|2025-10-16 09:20:00|444.07|443.47|444.27|443.67|444.27|443.67|444.07|443.47|0
1760606700000|2025-10-16 09:25:00|444.17|443.57|444.27|443.67|444.27|443.67|444.17|443.57|9
1760607000000|2025-10-16 09:30:00|444.17|443.57|444.17|443.57|444.27|443.67|444.17|443.57|0
1760607300000|2025-10-16 09:35:00|444.07|443.47|444.07|443.47|444.17|443.57|444.07|443.47|82
1760607600000|2025-10-16 09:40:00|443.97|443.37|444.17|443.57|444.27|443.67|443.97|443.37|47
1760607900000|2025-10-16 09:45:00|444.27|443.67|444.37|443.77|444.47|443.87|444.27|443.67|55
1760608200000|2025-10-16 09:50:00|444.47|443.87|445.17|445.02|445.27|445.07|444.37|443.77|40
1760608500000|2025-10-16 09:55:00|445.22|445.07|445.17|445.02|445.37|445.22|445.17|445.02|43
1760608800000|2025-10-16 10:00:00|445.22|445.12|445.42|445.27|445.42|445.27|445.22|445.07|51
1760609100000|2025-10-16 10:05:00|445.47|445.32|445.82|445.67|445.82|445.67|445.47|445.32|51
1760609400000|2025-10-16 10:10:00|445.77|445.62|445.97|445.82|445.97|445.82|445.77|445.62|44
1760609700000|2025-10-16 10:15:00|446.02|445.87|445.92|445.72|446.02|445.87|445.82|445.67|52
1760610000000|2025-10-16 10:20:00|445.87|445.67|445.87|445.72|445.92|445.72|445.82|445.67|26
1760610300000|2025-10-16 10:25:00|445.92|445.77|445.92|445.77|446.02|445.87|445.87|445.72|23
1760610600000|2025-10-16 10:30:00|445.97|445.82|445.92|445.77|446.07|445.92|445.92|445.77|56
1760610900000|2025-10-16 10:35:00|445.97|445.82|445.92|445.72|446.02|445.82|445.87|445.72|42
1760611200000|2025-10-16 10:40:00|445.87|445.77|445.62|445.47|445.97|445.82|445.62|445.42|81
1760611500000|2025-10-16 10:45:00|445.57|445.37|445.92|445.72|445.97|445.72|445.47|445.27|46
1760611800000|2025-10-16 10:50:00|445.97|445.82|445.97|445.77|446.07|445.87|445.92|445.72|22
1760612100000|2025-10-16 10:55:00|446.02|445.82|446.22|446.02|446.22|446.07|446.02|445.82|27
1760612400000|2025-10-16 11:00:00|446.17|445.97|446.12|445.92|446.47|446.32|446.12|445.92|32
1760612700000|2025-10-16 11:05:00|446.07|445.97|446.07|445.87|446.17|445.97|445.97|445.82|19
1760613000000|2025-10-16 11:10:00|446.12|445.82|446.17|445.97|446.17|446.02|445.87|445.67|33
1760613300000|2025-10-16 11:15:00|446.12|445.92|446.02|445.82|446.12|445.92|446.02|445.82|28
1760613600000|2025-10-16 11:20:00|445.97|445.87|446.27|446.12|446.37|446.17|445.97|445.87|33
1760613900000|2025-10-16 11:25:00|446.32|446.07|446.37|446.17|446.37|446.22|446.32|446.07|10
1760614200000|2025-10-16 11:30:00|446.42|446.22|446.37|446.22|446.42|446.27|446.27|446.07|29
1760614500000|2025-10-16 11:35:00|446.32|446.17|446.32|446.17|446.37|446.22|446.27|446.12|8
1760614800000|2025-10-16 11:40:00|446.22|446.12|446.32|446.12|446.37|446.22|446.22|446.07|23
1760615100000|2025-10-16 11:45:00|446.37|446.17|446.27|446.07|446.37|446.22|446.27|446.07|11
1760615400000|2025-10-16 11:50:00|446.22|446.12|446.27|446.07|446.27|446.12|446.22|446.07|7
1760615700000|2025-10-16 11:55:00|446.22|445.97|446.07|445.92|446.22|445.97|446.07|445.87|33
1760616000000|2025-10-16 12:00:00|446.17|446.02|446.62|446.42|446.62|446.47|446.17|446.02|54
1760616300000|2025-10-16 12:05:00|446.57|446.47|446.17|446.02|446.67|446.47|446.17|446.02|28
1760616600000|2025-10-16 12:10:00|446.12|445.97|446.12|445.97|446.27|446.07|446.07|445.92|28
1760616900000|2025-10-16 12:15:00|446.17|446.02|446.37|446.22|446.42|446.22|446.17|446.02|23
1760617200000|2025-10-16 12:20:00|446.42|446.27|446.67|446.47|446.72|446.57|446.42|446.27|40
1760617500000|2025-10-16 12:25:00|446.72|446.57|446.72|446.42|446.92|446.77|446.67|446.42|17
1760617800000|2025-10-16 12:30:00|446.87|446.47|447.02|446.87|447.02|446.87|446.77|446.47|94
1760618100000|2025-10-16 12:35:00|447.07|446.82|447.67|447.52|447.82|447.62|447.02|446.82|100
1760618400000|2025-10-16 12:40:00|447.72|447.57|448.12|447.97|448.12|447.97|447.67|447.52|68
1760618700000|2025-10-16 12:45:00|448.07|447.92|448.12|447.87|448.42|448.22|447.92|447.72|40
1760619000000|2025-10-16 12:50:00|448.17|447.97|447.67|447.52|448.17|448.02|447.67|447.52|25
1760619300000|2025-10-16 12:55:00|447.72|447.57|447.17|446.97|447.72|447.57|447.17|446.97|45
1760619600000|2025-10-16 13:00:00|447.12|447.02|447.12|446.97|447.37|447.17|446.92|446.72|132
1760619900000|2025-10-16 13:05:00|447.07|446.92|447.12|446.97|447.22|447.02|446.87|446.62|131
1760620200000|2025-10-16 13:10:00|447.17|447.02|447.12|446.97|447.42|447.27|447.07|446.87|115
1760620500000|2025-10-16 13:15:00|447.07|446.92|447.27|447.07|447.47|447.27|447.02|446.87|86
1760620800000|2025-10-16 13:20:00|447.32|447.12|447.82|447.67|447.82|447.67|447.27|447.12|140
1760621100000|2025-10-16 13:25:00|447.87|447.62|447.32|447.12|447.97|447.82|447.02|446.87|166
1760621400000|2025-10-16 13:30:00|447.27|447.07|446.27|445.97|448.02|447.72|446.07|445.87|524
1760621700000|2025-10-16 13:35:00|446.12|446.02|446.92|446.62|447.17|446.87|445.82|445.62|257
1760622000000|2025-10-16 13:40:00|446.87|446.67|447.12|446.82|447.57|447.37|446.77|446.47|89
1760622300000|2025-10-16 13:45:00|447.07|446.87|446.32|446.17|447.07|446.87|446.22|446.02|123
1760622600000|2025-10-16 13:50:00|446.27|446.02|446.07|445.77|446.47|446.27|446.02|445.77|85
1760622900000|2025-10-16 13:55:00|446.02|445.82|445.42|445.22|446.07|445.87|445.37|445.17|128
1760623200000|2025-10-16 14:00:00|445.47|445.27|444.87|444.62|445.87|445.62|444.62|444.42|178
1760623500000|2025-10-16 14:05:00|444.92|444.67|444.42|444.22|445.32|445.02|444.42|444.22|69
1760623800000|2025-10-16 14:10:00|444.37|444.27|443.47|443.32|444.52|444.32|443.42|443.22|133
1760624100000|2025-10-16 14:15:00|443.42|443.27|444.17|443.97|444.17|443.97|443.37|443.17|159
1760624400000|2025-10-16 14:20:00|444.12|443.92|444.57|444.37|444.72|444.52|444.07|443.82|112
1760624700000|2025-10-16 14:25:00|444.62|444.42|444.32|444.12|444.77|444.57|444.12|443.97|113
1760625000000|2025-10-16 14:30:00|444.27|444.17|443.77|443.62|444.47|444.32|443.67|443.47|158
1760625300000|2025-10-16 14:35:00|443.82|443.57|443.97|443.72|444.52|444.37|443.67|443.52|81
1760625600000|2025-10-16 14:40:00|443.92|443.77|444.52|444.32|444.62|444.42|443.87|443.62|55
1760625900000|2025-10-16 14:45:00|444.47|444.27|444.37|444.17|444.62|444.42|444.17|443.97|52
1760626200000|2025-10-16 14:50:00|444.32|444.12|444.62|444.42|444.62|444.42|444.12|443.92|43
1760626500000|2025-10-16 14:55:00|444.67|444.37|445.32|445.12|445.32|445.12|444.67|444.37|55
1760626800000|2025-10-16 15:00:00|445.27|445.07|445.12|444.92|445.47|445.27|444.87|444.72|67
1760627100000|2025-10-16 15:05:00|445.17|444.97|444.77|444.57|445.42|445.22|444.67|444.47|89
1760627400000|2025-10-16 15:10:00|444.82|444.62|444.57|444.37|444.92|444.72|444.57|444.37|118
1760627700000|2025-10-16 15:15:00|444.52|444.42|444.92|444.67|445.02|444.82|444.27|444.07|62
1760628000000|2025-10-16 15:20:00|444.97|444.77|444.67|444.37|445.02|444.82|444.57|444.37|45
1760628300000|2025-10-16 15:25:00|444.57|444.42|444.27|444.07|444.57|444.42|444.07|443.87|136
1760628600000|2025-10-16 15:30:00|444.22|444.02|445.27|445.12|445.27|445.12|444.07|443.82|71
1760628900000|2025-10-16 15:35:00|445.22|445.07|444.47|444.27|445.27|445.07|444.47|444.27|77
1760629200000|2025-10-16 15:40:00|444.52|444.32|444.27|444.02|444.57|444.37|443.92|443.77|34
1760629500000|2025-10-16 15:45:00|444.22|443.97|443.97|443.77|444.32|444.12|443.92|443.72|26
1760629800000|2025-10-16 15:50:00|444.07|443.82|444.07|443.82|444.37|444.17|443.97|443.72|29
1760630100000|2025-10-16 15:55:00|444.12|443.92|444.37|444.17|444.37|444.17|443.82|443.62|57
1760630400000|2025-10-16 16:00:00|444.42|444.12|443.92|443.72|444.52|444.27|443.52|443.37|209
1760630700000|2025-10-16 16:05:00|443.97|443.77|443.52|443.32|444.02|443.82|443.37|443.22|100
1760631000000|2025-10-16 16:10:00|443.47|443.27|443.42|443.22|443.72|443.52|443.12|442.92|86
1760631300000|2025-10-16 16:15:00|443.37|443.17|442.72|442.57|443.57|443.37|442.67|442.47|62
1760631600000|2025-10-16 16:20:00|442.77|442.52|442.62|442.42|442.92|442.72|442.52|442.32|36
1760631900000|2025-10-16 16:25:00|442.72|442.57|442.27|442.07|442.77|442.57|442.17|442.02|50
1760632200000|2025-10-16 16:30:00|442.22|442.12|440.77|440.52|442.22|442.12|440.67|440.47|123
1760632500000|2025-10-16 16:35:00|440.72|440.57|440.72|440.52|441.37|441.17|440.57|440.42|100
1760632800000|2025-10-16 16:40:00|440.77|440.57|440.87|440.62|441.22|440.97|440.42|440.22|57
1760633100000|2025-10-16 16:45:00|440.82|440.57|441.77|441.52|441.77|441.52|440.37|440.12|99
1760633400000|2025-10-16 16:50:00|441.72|441.47|442.17|441.92|442.27|442.02|441.72|441.47|59
1760633700000|2025-10-16 16:55:00|442.22|441.97|442.62|442.42|442.72|442.52|442.22|441.92|52
1760634000000|2025-10-16 17:00:00|442.67|442.37|442.62|442.47|442.77|442.62|442.12|441.97|58
1760634300000|2025-10-16 17:05:00|442.67|442.52|442.72|442.52|443.12|442.97|442.47|442.32|69
1760634600000|2025-10-16 17:10:00|442.67|442.47|442.77|442.52|443.02|442.82|442.57|442.37|16
1760634900000|2025-10-16 17:15:00|442.72|442.47|443.22|442.97|443.57|443.37|442.67|442.47|19
1760635200000|2025-10-16 17:20:00|443.17|442.92|442.72|442.52|443.32|443.07|442.62|442.42|20
1760635500000|2025-10-16 17:25:00|442.67|442.47|443.07|442.82|443.17|442.97|442.57|442.42|10
1760635800000|2025-10-16 17:30:00|443.02|442.87|442.77|442.52|443.32|443.12|442.77|442.52|18
1760636100000|2025-10-16 17:35:00|442.72|442.57|442.82|442.62|443.27|443.07|442.72|442.47|21
1760636400000|2025-10-16 17:40:00|442.72|442.57|442.57|442.37|442.77|442.57|442.37|442.17|20
1760636700000|2025-10-16 17:45:00|442.62|442.32|442.62|442.42|442.67|442.52|442.32|442.12|23
1760637000000|2025-10-16 17:50:00|442.57|442.47|442.32|442.12|442.67|442.47|442.17|441.92|31
1760637300000|2025-10-16 17:55:00|442.37|442.17|442.07|441.87|442.47|442.32|442.02|441.77|18
1760637600000|2025-10-16 18:00:00|442.12|441.82|441.47|441.27|442.12|441.92|441.47|441.27|14
1760637900000|2025-10-16 18:05:00|441.52|441.32|441.12|440.92|441.57|441.37|441.02|440.72|41
1760638200000|2025-10-16 18:10:00|441.17|440.97|440.52|440.37|441.22|441.02|440.27|440.07|37
1760638500000|2025-10-16 18:15:00|440.47|440.32|440.47|440.32|440.87|440.67|440.17|439.92|74
1760638800000|2025-10-16 18:20:00|440.52|440.27|440.77|440.57|441.12|440.92|440.47|440.27|34
1760639100000|2025-10-16 18:25:00|440.87|440.67|440.62|440.37|440.92|440.72|440.17|439.97|61
1760639400000|2025-10-16 18:30:00|440.52|440.32|440.07|439.87|440.57|440.37|439.97|439.82|65
1760639700000|2025-10-16 18:35:00|440.12|439.92|440.17|439.97|440.62|440.47|440.02|439.87|53
1760640000000|2025-10-16 18:40:00|440.27|440.02|440.72|440.52|440.97|440.77|439.92|439.72|49
1760640300000|2025-10-16 18:45:00|440.82|440.57|440.57|440.37|440.87|440.67|440.42|440.22|160
1760640600000|2025-10-16 18:50:00|440.62|440.42|440.77|440.57|440.87|440.62|440.42|440.22|33
1760640900000|2025-10-16 18:55:00|440.82|440.62|440.67|440.47|440.97|440.77|440.52|440.37|15
1760641200000|2025-10-16 19:00:00|440.72|440.42|440.22|439.97|440.72|440.47|440.02|439.82|22
1760641500000|2025-10-16 19:05:00|440.17|440.02|440.37|440.12|440.52|440.32|440.02|439.82|40
1760641800000|2025-10-16 19:10:00|440.32|440.17|440.07|439.87|440.77|440.57|440.07|439.82|15
1760642100000|2025-10-16 19:15:00|440.17|439.92|439.77|439.52|440.17|439.92|439.57|439.37|46
1760642400000|2025-10-16 19:20:00|439.72|439.47|439.77|439.52|439.97|439.77|439.32|439.12|42
1760642700000|2025-10-16 19:25:00|439.82|439.57|439.62|439.42|439.87|439.67|439.47|439.27|18
1760643000000|2025-10-16 19:30:00|439.67|439.47|439.52|439.32|439.72|439.52|439.27|439.07|48
1760643300000|2025-10-16 19:35:00|439.47|439.37|439.57|439.42|439.87|439.72|439.37|439.22|57
1760643600000|2025-10-16 19:40:00|439.62|439.47|439.82|439.62|439.87|439.72|439.62|439.42|30
1760643900000|2025-10-16 19:45:00|439.87|439.67|439.97|439.77|440.02|439.77|439.62|439.47|17
1760644200000|2025-10-16 19:50:00|439.92|439.72|440.27|440.07|440.42|440.17|439.82|439.62|14
1760644500000|2025-10-16 19:55:00|440.22|440.02|440.17|439.92|440.37|440.17|439.77|439.52|43
1760644800000|2025-10-16 20:00:00|440.12|439.97|439.97|439.72|440.27|440.07|439.97|439.72|4
1760645100000|2025-10-16 20:05:00|439.87|439.67|439.77|439.52|439.87|439.72|439.77|439.52|3
1760645400000|2025-10-16 20:10:00|439.72|439.47|439.47|439.27|439.72|439.47|439.47|439.22|6
1760645700000|2025-10-16 20:15:00|439.52|439.22|439.77|439.57|439.77|439.57|439.52|439.22|10
1760646000000|2025-10-16 20:20:00|439.72|439.52|439.62|439.37|439.72|439.57|439.62|439.32|2
1760646300000|2025-10-16 20:25:00|439.57|439.32|439.57|439.37|439.57|439.37|439.47|439.27|9
1760646600000|2025-10-16 20:30:00|439.52|439.32|439.52|439.32|439.57|439.37|439.42|439.27|8
1760646900000|2025-10-16 20:35:00|439.47|439.27|439.57|439.37|439.62|439.47|439.47|439.27|30
1760647200000|2025-10-16 20:40:00|439.52|439.42|439.62|439.42|439.62|439.42|439.52|439.37|9
1760647500000|2025-10-16 20:45:00|439.67|439.47|439.67|439.47|439.67|439.47|439.62|439.42|11
1760647800000|2025-10-16 20:50:00|439.62|439.42|439.82|439.57|440.17|439.57|439.62|439.42|8
1760648100000|2025-10-16 20:55:00|440.02|439.62|440.02|439.47|440.02|439.67|440.02|439.47|3
1760648400000|2025-10-16 21:00:00|440.07|439.42|441.82|439.47|441.82|439.47|440.07|438.82|0
1760649000000|2025-10-16 21:10:00|439.67|439.07|440.97|440.37|440.97|440.37|439.67|439.07|0
1760649300000|2025-10-16 21:15:00|440.87|440.27|440.97|440.37|440.97|440.37|440.87|440.27|0
1760649600000|2025-10-16 21:20:00|441.07|440.47|441.07|440.47|441.07|440.47|441.07|440.47|0
1760650200000|2025-10-16 21:30:00|440.97|440.37|441.07|440.47|441.07|440.47|440.97|440.37|0
1760650500000|2025-10-16 21:35:00|441.17|440.57|441.17|440.57|441.17|440.57|441.17|440.57|0
1760650800000|2025-10-16 21:40:00|441.07|440.47|441.2|440.6|441.2|440.6|441.07|440.47|0
1760651100000|2025-10-16 21:45:00|441.1|440.5|441.2|440.6|441.2|440.6|441.1|440.5|0
1760651400000|2025-10-16 21:50:00|441.1|440.5|441.2|440.6|441.3|440.7|441.1|440.5|0
1760651700000|2025-10-16 21:55:00|441.1|440.5|441.3|440.7|441.3|440.7|441.1|440.5|0
1760652000000|2025-10-16 22:00:00|441.1|440.5|441.4|440.8|441.5|440.9|441.1|440.5|0
1760652300000|2025-10-16 22:05:00|441.3|440.7|441.6|441|441.6|441|441.3|440.7|0
1760652600000|2025-10-16 22:10:00|441.7|441.1|441.4|440.8|441.7|441.1|441.3|440.7|0
1760652900000|2025-10-16 22:15:00|441.3|440.7|441.2|440.6|441.4|440.8|441.2|440.6|0
1760653200000|2025-10-16 22:20:00|441.3|440.7|441.2|440.6|441.3|440.7|441.1|440.5|0
1760653500000|2025-10-16 22:25:00|441.1|440.5|441.3|440.7|441.3|440.7|441.1|440.5|0
1760653800000|2025-10-16 22:30:00|441.2|440.6|441.3|440.7|441.4|440.8|441.2|440.6|0
1760654100000|2025-10-16 22:35:00|441.4|440.8|441.2|440.6|441.4|440.8|441.2|440.6|0
1760654400000|2025-10-16 22:40:00|441.1|440.5|441|440.4|441.2|440.6|440.9|440.3|0
1760654700000|2025-10-16 22:45:00|440.9|440.3|441.1|440.5|441.1|440.5|440.9|440.3|0
1760655000000|2025-10-16 22:50:00|441|440.4|440.9|440.3|441.1|440.5|440.9|440.3|0
1760655300000|2025-10-16 22:55:00|440.8|440.2|440.6|440|440.8|440.2|440.6|440|0
1760655600000|2025-10-16 23:00:00|440.5|439.9|440.6|440|440.7|440.1|440.5|439.9|0
1760655900000|2025-10-16 23:05:00|440.7|440.1|440.5|439.9|440.7|440.1|440.5|439.9|0
1760656200000|2025-10-16 23:10:00|440.6|440|440.6|440|440.7|440.1|440.5|439.9|0
1760656500000|2025-10-16 23:15:00|440.7|440.1|440.8|440.2|440.9|440.3|440.6|440|0
1760656800000|2025-10-16 23:20:00|440.9|440.3|440.8|440.2|440.9|440.3|440.8|440.2|0
1760657100000|2025-10-16 23:25:00|440.7|440.1|440.5|439.9|440.8|440.2|440.5|439.9|0
1760657400000|2025-10-16 23:30:00|440.6|440|440.6|440|440.7|440.1|440.5|439.9|0
1760657700000|2025-10-16 23:35:00|440.7|440.1|440.5|439.9|440.7|440.1|440.5|439.9|0
1760658000000|2025-10-16 23:40:00|440.6|440|440.6|440|440.6|440|440.5|439.9|0
1760658300000|2025-10-16 23:45:00|440.5|439.9|440.6|440|440.8|440.2|440.5|439.9|0
1760658600000|2025-10-16 23:50:00|440.5|439.9|440.7|440.1|440.8|440.2|440.5|439.9|0
1760658900000|2025-10-16 23:55:00|440.8|440.2|440.9|440.3|440.9|440.3|440.8|440.2|0
1760659200000|2025-10-17 00:00:00|440.8|440.2|440.9|440.3|441|440.4|440.7|440.1|0
1760659500000|2025-10-17 00:05:00|441|440.4|441.1|440.5|441.1|440.5|440.9|440.3|0
1760659800000|2025-10-17 00:10:00|441|440.4|440.8|440.2|441.1|440.5|440.8|440.2|0
1760660100000|2025-10-17 00:15:00|440.9|440.3|440.8|440.2|440.9|440.3|440.8|440.2|0
1760660400000|2025-10-17 00:20:00|440.9|440.3|440.9|440.3|441|440.4|440.8|440.2|0
1760660700000|2025-10-17 00:25:00|440.8|440.2|440.8|440.2|440.9|440.3|440.8|440.2|0
1760661000000|2025-10-17 00:30:00|440.2|439.8|439.7|439.5|440.6|440.45|439.3|439.1|985
1760661300000|2025-10-17 00:35:00|439.8|439.55|440.4|440.25|440.5|440.35|439.8|439.55|316
1760661600000|2025-10-17 00:40:00|440.45|440.2|440.7|440.55|440.7|440.55|440.25|440.1|184
1760661900000|2025-10-17 00:45:00|440.6|440.45|440.35|440.2|440.95|440.8|440.2|440|443
1760662200000|2025-10-17 00:50:00|440.3|440.15|440.1|439.95|440.3|440.15|439.6|439.45|212
1760662500000|2025-10-17 00:55:00|440.05|439.9|440|439.85|440.1|439.95|439.85|439.7|160
1760662800000|2025-10-17 01:00:00|439.85|439.8|441.8|441.6|441.85|441.65|439.85|439.65|722
1760663100000|2025-10-17 01:05:00|441.75|441.55|441.75|441.6|442.15|442|441.55|441.35|343
1760663400000|2025-10-17 01:10:00|441.8|441.65|441.65|441.5|441.8|441.65|441.35|441.15|266
1760663700000|2025-10-17 01:15:00|441.7|441.45|441.45|441.25|441.95|441.75|441.4|441.25|282
1760664000000|2025-10-17 01:20:00|441.4|441.2|441.3|441.15|441.5|441.35|441.1|440.95|197
1760664300000|2025-10-17 01:25:00|441.35|441.1|441.05|440.9|441.35|441.2|441.05|440.9|134
1760664600000|2025-10-17 01:30:00|441|440.85|440.7|440.55|441.1|440.9|440.7|440.55|216
1760664900000|2025-10-17 01:35:00|440.75|440.6|440.9|440.75|440.95|440.75|440.5|440.3|253
1760665200000|2025-10-17 01:40:00|440.85|440.7|440.7|440.55|440.85|440.7|440.45|440.3|281
1760665500000|2025-10-17 01:45:00|440.65|440.5|440.85|440.65|440.9|440.7|440.55|440.4|188
1760665800000|2025-10-17 01:50:00|440.8|440.7|440.55|440.35|440.85|440.7|440.35|440.2|264
1760666100000|2025-10-17 01:55:00|440.5|440.4|440.35|440.2|440.55|440.4|440.15|440|186
1760666400000|2025-10-17 02:00:00|440.3|440.15|440.6|440.45|440.65|440.45|440.2|440.05|210
1760666700000|2025-10-17 02:05:00|440.65|440.5|440.55|440.4|440.8|440.65|440.55|440.4|244
1760667000000|2025-10-17 02:10:00|440.6|440.45|440.7|440.55|440.9|440.7|440.5|440.35|216
1760667300000|2025-10-17 02:15:00|440.65|440.5|440.65|440.5|440.85|440.7|440.6|440.45|170
1760667600000|2025-10-17 02:20:00|440.6|440.45|440.6|440.45|440.8|440.6|440.55|440.4|163
1760667900000|2025-10-17 02:25:00|440.65|440.5|440.85|440.7|440.95|440.8|440.65|440.45|154
1760668200000|2025-10-17 02:30:00|440.9|440.75|440.7|440.55|440.95|440.8|440.7|440.55|152
1760668500000|2025-10-17 02:35:00|440.75|440.6|440.8|440.65|440.9|440.75|440.75|440.6|131
1760668800000|2025-10-17 02:40:00|440.85|440.7|440.8|440.65|440.95|440.8|440.8|440.65|126
1760669100000|2025-10-17 02:45:00|440.85|440.7|440.8|440.65|440.9|440.75|440.7|440.55|179
1760669400000|2025-10-17 02:50:00|440.75|440.6|440.7|440.55|440.75|440.6|440.55|440.4|154
1760669700000|2025-10-17 02:55:00|440.65|440.5|440.85|440.7|440.85|440.7|440.6|440.45|145
1760670000000|2025-10-17 03:00:00|440.8|440.6|440.3|440.15|440.8|440.65|440.3|440.15|161
1760670300000|2025-10-17 03:05:00|440.4|440.2|440.3|440.1|440.5|440.3|440.2|440.05|95
1760670600000|2025-10-17 03:10:00|440.25|440.15|440.25|440.1|440.35|440.2|440.25|440.1|77
1760670900000|2025-10-17 03:15:00|440.2|440.05|440.45|440.3|440.5|440.35|440.2|440|145
1760671200000|2025-10-17 03:20:00|440.5|440.35|440.45|440.3|440.75|440.55|440.35|440.2|132
1760671500000|2025-10-17 03:25:00|440.4|440.25|440.3|440.1|440.4|440.25|440.25|440.1|182
1760671800000|2025-10-17 03:30:00|440.2|440.05|440.2|440.05|440.45|440.25|440.2|440.05|144
1760672100000|2025-10-17 03:35:00|440.15|440|440|439.85|440.3|440.1|439.95|439.75|140
1760672400000|2025-10-17 03:40:00|440.05|439.9|439.95|439.8|440.05|439.9|439.85|439.65|118
1760672700000|2025-10-17 03:45:00|439.9|439.75|439.75|439.6|439.95|439.75|439.7|439.55|166
1760673000000|2025-10-17 03:50:00|439.7|439.55|439.75|439.6|439.75|439.6|439.55|439.4|137
1760673300000|2025-10-17 03:55:00|439.7|439.55|439.9|439.75|439.95|439.8|439.7|439.55|81
1760673600000|2025-10-17 04:00:00|439.95|439.8|439.8|439.65|440.05|439.9|439.8|439.6|101
1760673900000|2025-10-17 04:05:00|439.85|439.7|439.85|439.7|439.85|439.7|439.7|439.5|125
1760674200000|2025-10-17 04:10:00|439.9|439.75|439.9|439.75|440|439.85|439.8|439.6|84
1760674500000|2025-10-17 04:15:00|439.8|439.65|439.7|439.55|439.9|439.7|439.65|439.5|179
1760674800000|2025-10-17 04:20:00|439.65|439.5|440|439.85|440|439.85|439.65|439.5|162
1760675100000|2025-10-17 04:25:00|440.05|439.9|439.9|439.7|440.1|439.95|439.9|439.7|114
1760675400000|2025-10-17 04:30:00|439.85|439.75|440.05|439.9|440.05|439.9|439.8|439.65|98
1760675700000|2025-10-17 04:35:00|440.1|439.95|440.15|440|440.2|440.05|439.95|439.8|121
1760676000000|2025-10-17 04:40:00|440.1|439.95|440.15|440|440.35|440.15|440.1|439.95|149
1760676300000|2025-10-17 04:45:00|440.1|439.95|440.1|439.95|440.15|440|440.05|439.9|59
1760676600000|2025-10-17 04:50:00|440.2|440.05|440.05|439.9|440.25|440.1|440|439.85|75
1760676900000|2025-10-17 04:55:00|440|439.85|439.95|439.8|440.05|439.9|439.95|439.8|63
1760677200000|2025-10-17 05:00:00|439.9|439.75|439.85|439.7|440|439.85|439.7|439.55|199
1760677500000|2025-10-17 05:05:00|439.9|439.8|439.75|439.6|440.05|439.9|439.75|439.6|124
1760677800000|2025-10-17 05:10:00|439.8|439.55|440|439.85|440.05|439.85|439.7|439.5|125
1760678100000|2025-10-17 05:15:00|439.75|439.6|439.7|439.55|439.95|439.8|439.6|439.45|268
1760678400000|2025-10-17 05:20:00|439.65|439.5|439.6|439.4|439.75|439.6|439.45|439.25|280
1760678700000|2025-10-17 05:25:00|439.55|439.35|439.8|439.6|439.8|439.65|439.5|439.35|186
1760679000000|2025-10-17 05:30:00|439.75|439.65|439.5|439.35|439.8|439.65|439.35|439.2|134
1760679300000|2025-10-17 05:35:00|439.55|439.4|439.5|439.3|439.65|439.45|439.35|439.15|145
1760679600000|2025-10-17 05:40:00|439.55|439.35|439.35|439.2|439.65|439.45|439.3|439.1|178
1760679900000|2025-10-17 05:45:00|439.4|439.25|439.45|439.25|439.5|439.35|439.3|439.15|221
1760680200000|2025-10-17 05:50:00|439.4|439.2|439.4|439.25|439.4|439.25|439.2|439|222
1760680500000|2025-10-17 05:55:00|439.35|439.2|439.3|439.15|439.45|439.3|439.3|439.15|94
1760680800000|2025-10-17 06:00:00|439.25|439.1|439.35|439.2|439.4|439.25|439.2|439.05|158
1760681100000|2025-10-17 06:05:00|439.4|439.25|439.25|439.1|439.6|439.45|439.25|439.05|228
1760681400000|2025-10-17 06:10:00|439.3|439.15|439.15|439|439.3|439.15|439|438.85|205
1760681700000|2025-10-17 06:15:00|439.2|439.05|439.2|439.05|439.35|439.2|439.15|439|203
1760682000000|2025-10-17 06:20:00|439.25|439|439.35|439.2|439.35|439.2|439.1|438.95|127
1760682300000|2025-10-17 06:25:00|439.45|439.25|439.15|439|439.45|439.25|439.1|438.9|150
1760682600000|2025-10-17 06:30:00|439.2|439.05|439.1|438.95|439.2|439.05|439|438.8|128
1760682900000|2025-10-17 06:35:00|439.15|439|438.75|438.6|439.15|439|438.7|438.55|290
1760683200000|2025-10-17 06:40:00|438.7|438.55|438.65|438.5|438.75|438.6|438.6|438.45|203
1760683500000|2025-10-17 06:45:00|438.7|438.45|438.55|438.4|438.8|438.65|438.55|438.35|199
1760683800000|2025-10-17 06:50:00|438.6|438.45|438.85|438.7|438.9|438.7|438.55|438.4|189
1760684100000|2025-10-17 06:55:00|438.8|438.65|438.85|438.7|438.9|438.7|438.65|438.5|218
1760684400000|2025-10-17 07:00:00|438.8|438.65|438.75|438.6|438.95|438.8|438.45|438.3|420
1760684700000|2025-10-17 07:05:00|438.7|438.55|438.15|438|438.7|438.55|438.15|438|402
1760685000000|2025-10-17 07:10:00|438.1|437.95|437.85|437.7|438.3|438.15|437.85|437.7|412
1760685300000|2025-10-17 07:15:00|437.9|437.75|437.4|437.2|438.1|437.9|437.35|437.2|286
1760685600000|2025-10-17 07:20:00|437.45|437.25|437.4|437.25|437.5|437.35|437|436.85|340
1760685900000|2025-10-17 07:25:00|437.45|437.3|437.25|437.05|437.95|437.75|437.05|436.9|368
1760686200000|2025-10-17 07:30:00|437.2|437.1|436.9|436.75|437.5|437.35|436.85|436.7|328
1760686500000|2025-10-17 07:35:00|436.95|436.8|437.15|436.95|437.2|437.05|436.7|436.5|208
1760686800000|2025-10-17 07:40:00|437.1|436.9|437.55|437.4|437.55|437.4|437.05|436.9|285
1760687100000|2025-10-17 07:45:00|437.6|437.45|438.05|437.9|438.1|437.95|437.55|437.4|326
1760687400000|2025-10-17 07:50:00|438.1|437.95|437.85|437.7|438.1|437.95|437.8|437.65|151
1760687700000|2025-10-17 07:55:00|437.8|437.65|437.75|437.6|437.95|437.8|437.7|437.55|126
1760688000000|2025-10-17 08:00:00|437.8|437.65|437.5|437.35|437.95|437.8|437.4|437.25|244
1760688300000|2025-10-17 08:05:00|437.45|437.3|437.2|437.05|437.6|437.45|437.1|436.95|397
1760688600000|2025-10-17 08:10:00|437.25|437.1|437.15|436.95|437.35|437.2|437|436.85|171
1760688900000|2025-10-17 08:15:00|437.1|437|436.95|436.8|437.35|437.2|436.9|436.75|204
1760689200000|2025-10-17 08:20:00|437|436.85|437.35|437.2|437.35|437.2|436.9|436.75|183
1760689500000|2025-10-17 08:25:00|437.4|437.25|437.1|436.95|437.45|437.25|437.1|436.95|191
1760689800000|2025-10-17 08:30:00|437.05|436.9|437.5|437.35|437.5|437.35|437.05|436.85|194
1760690100000|2025-10-17 08:35:00|437.55|437.4|437.6|437.45|437.8|437.65|437.5|437.3|212
1760690400000|2025-10-17 08:40:00|437.55|437.4|437.35|437.2|437.7|437.5|437.35|437.2|225
1760690700000|2025-10-17 08:45:00|437.4|437.25|437.85|437.7|438|437.85|437.4|437.25|412
1760691000000|2025-10-17 08:50:00|437.8|437.65|437.5|437.35|437.85|437.65|437.45|437.3|466
1760691300000|2025-10-17 08:55:00|437.4|437.25|436.45|436.25|437.55|437.4|436.45|436.25|685
1760691600000|2025-10-17 09:00:00|436.5|436.35|437.1|436.95|437.4|437.25|436.2|436.05|1186
1760691900000|2025-10-17 09:05:00|437.15|437|437.5|437.3|437.65|437.5|437|436.8|448
1760692200000|2025-10-17 09:10:00|437.45|437.35|437.85|437.7|437.9|437.7|437.45|437.3|214
1760692500000|2025-10-17 09:15:00|437.9|437.65|437.9|437.7|438|437.85|437.75|437.6|192
1760692800000|2025-10-17 09:20:00|438.2|437.6|438.4|437.8|438.5|437.9|438.2|437.6|0
1760693100000|2025-10-17 09:25:00|438.3|437.7|438.3|437.7|438.5|437.9|438.1|437.5|6
1760693400000|2025-10-17 09:30:00|438.2|437.6|438.3|437.7|438.4|437.8|438|437.4|0
1760693700000|2025-10-17 09:35:00|438.4|437.8|438.4|437.8|438.6|438|438.3|437.7|57
1760694000000|2025-10-17 09:40:00|438.3|437.7|438|437.4|438.4|437.8|437.9|437.3|20
1760694300000|2025-10-17 09:45:00|438.1|437.5|438.1|437.5|438.2|437.6|438|437.4|69
1760694600000|2025-10-17 09:50:00|437.15|436.9|437.2|437|437.3|437.1|436.9|436.65|161
1760694900000|2025-10-17 09:55:00|437.15|436.95|437.05|436.9|437.3|437.15|437|436.8|148
1760695200000|2025-10-17 10:00:00|437.1|437|437.6|437.4|437.85|437.6|437.1|436.95|55
1760695500000|2025-10-17 10:05:00|437.65|437.45|437.45|437.25|437.7|437.5|437.3|437.15|51
1760695800000|2025-10-17 10:10:00|437.4|437.3|437.2|437|437.55|437.3|437.15|436.95|24
1760696100000|2025-10-17 10:15:00|437.15|436.95|437.2|436.95|437.35|437.1|436.95|436.75|65
1760696400000|2025-10-17 10:20:00|437.15|437|437.1|436.9|437.2|437|437|436.75|13
1760696700000|2025-10-17 10:25:00|437.05|436.85|437|436.8|437.15|436.95|436.9|436.7|50
1760697000000|2025-10-17 10:30:00|437.05|436.85|437.35|437.1|437.35|437.15|436.85|436.65|112
1760697300000|2025-10-17 10:35:00|437.4|437.15|437.85|437.6|437.85|437.65|437.4|437.15|30
1760697600000|2025-10-17 10:40:00|437.8|437.55|437.95|437.7|437.95|437.75|437.75|437.5|13
1760697900000|2025-10-17 10:45:00|437.9|437.75|437.8|437.6|438.25|438|437.8|437.6|56
1760698200000|2025-10-17 10:50:00|437.75|437.55|438.05|437.8|438.05|437.8|437.6|437.4|9
1760698500000|2025-10-17 10:55:00|438|437.85|438.35|438.15|438.35|438.2|438|437.85|35
1760698800000|2025-10-17 11:00:00|438.4|438.2|438.45|438.2|438.7|438.5|438.4|438.15|42
1760699100000|2025-10-17 11:05:00|438.4|438.25|439.2|438.95|439.25|439.05|438.3|438.1|80
1760699400000|2025-10-17 11:10:00|439.25|439|440.4|440.15|440.65|440.4|438.9|438.7|177
1760699700000|2025-10-17 11:15:00|440.35|440.2|440.35|440.1|440.85|440.65|440.15|439.95|92
1760700000000|2025-10-17 11:20:00|440.4|440.15|440.35|440.15|440.4|440.15|439.9|439.75|137
1760700300000|2025-10-17 11:25:00|440.4|440.1|440.5|440.25|440.6|440.4|440.1|439.85|76
1760700600000|2025-10-17 11:30:00|440.45|440.3|440|439.75|440.55|440.35|440|439.75|27
1760700900000|2025-10-17 11:35:00|440.05|439.9|440.2|439.95|440.35|440.1|439.9|439.7|19
1760701200000|2025-10-17 11:40:00|440.15|439.9|440.4|440.15|440.55|440.35|440|439.75|37
1760701500000|2025-10-17 11:45:00|440.35|440.1|440.6|440.4|440.65|440.4|440.3|440.05|97
1760701800000|2025-10-17 11:50:00|440.55|440.35|440.05|439.75|440.6|440.4|439.85|439.6|27
1760702100000|2025-10-17 11:55:00|440.1|439.85|440.45|440.25|440.45|440.3|440.1|439.85|28
1760702400000|2025-10-17 12:00:00|440.4|440.15|440.55|440.3|440.7|440.5|440.2|440|50
1760702700000|2025-10-17 12:05:00|440.6|440.35|441.15|440.95|441.15|440.95|440.6|440.35|66
1760703000000|2025-10-17 12:10:00|441.1|440.9|440.65|440.5|441.15|440.95|440.45|440.25|35
1760703300000|2025-10-17 12:15:00|440.55|440.45|441.1|440.9|441.1|440.9|440.55|440.35|19
1760703600000|2025-10-17 12:20:00|441.15|440.95|441.2|441|441.35|441.2|441.05|440.95|23
1760703900000|2025-10-17 12:25:00|441.1|440.95|441.2|440.85|441.3|441.05|440.95|440.75|27
1760704200000|2025-10-17 12:30:00|441.55|440.9|441|440.8|441.55|441.15|440.8|440.55|43
1760704500000|2025-10-17 12:35:00|440.9|440.75|441.25|441.05|441.45|441.2|440.9|440.7|120
1760704800000|2025-10-17 12:40:00|441.2|441|440.85|440.7|441.2|441.05|440.85|440.7|17
1760705100000|2025-10-17 12:45:00|440.9|440.75|441.15|440.95|441.25|441.05|440.85|440.65|52
1760705400000|2025-10-17 12:50:00|441.2|441|441.1|440.85|441.2|441|440.85|440.6|29
1760705700000|2025-10-17 12:55:00|441.05|440.9|440.9|440.75|441.15|441|440.85|440.65|74
1760706000000|2025-10-17 13:00:00|440.85|440.7|441.05|440.85|441.1|440.85|440.75|440.6|52
1760706300000|2025-10-17 13:05:00|441.1|440.8|441.05|440.9|441.15|440.95|440.9|440.7|60
1760706600000|2025-10-17 13:10:00|441|440.85|440.95|440.35|441.35|441.05|440.9|440.35|50
1760706900000|2025-10-17 13:15:00|440.9|440.5|441|440.8|441.1|440.9|440.8|440.5|53
1760707200000|2025-10-17 13:20:00|441.05|440.85|441.15|440.95|441.3|441.05|441.05|440.85|58
1760707500000|2025-10-17 13:25:00|441.1|440.9|440.25|439.95|441.1|440.9|440.05|439.85|172
1760707800000|2025-10-17 13:30:00|440.2|440|441.05|440.8|441.1|440.8|440.2|439.95|98
1760708100000|2025-10-17 13:35:00|441.1|440.95|440.55|440.35|441.45|441.3|440.2|439.95|93
1760708400000|2025-10-17 13:40:00|440.45|440.3|440.7|440.45|441|440.8|440.15|440|155
1760708700000|2025-10-17 13:45:00|440.75|440.55|440.7|440.4|441.05|440.8|439.9|439.65|107
1760709000000|2025-10-17 13:50:00|440.8|440.55|441.9|441.7|442.05|441.75|440.7|440.45|151
1760709300000|2025-10-17 13:55:00|441.95|441.65|441.45|441.2|442.3|442.05|441.35|441.15|87
1760709600000|2025-10-17 14:00:00|441.4|441.1|440.75|440.55|441.45|441.15|440.55|440.3|75
1760709900000|2025-10-17 14:05:00|440.7|440.5|441.15|440.9|441.4|441.25|440.65|440.45|95
1760710200000|2025-10-17 14:10:00|441.1|440.85|442.05|441.85|442.25|442|441|440.8|72
1760710500000|2025-10-17 14:15:00|442.1|441.95|442.3|442.1|442.65|442.5|441.9|441.65|130
1760710800000|2025-10-17 14:20:00|442.25|442.05|442.25|442|442.55|442.35|441.9|441.65|74
1760711100000|2025-10-17 14:25:00|442.2|442.1|442.45|442.25|442.75|442.55|442.15|441.95|100
1760711400000|2025-10-17 14:30:00|442.5|442.3|441.85|441.7|442.6|442.45|441.85|441.65|104
1760711700000|2025-10-17 14:35:00|441.9|441.65|441.55|441.35|442|441.8|441.55|441.35|33
1760712000000|2025-10-17 14:40:00|441.5|441.3|441.9|441.7|442.25|442|441.3|441.1|79
1760712300000|2025-10-17 14:45:00|441.85|441.75|442.15|441.95|442.45|442.25|441.8|441.65|75
1760712600000|2025-10-17 14:50:00|442.1|442|441.85|441.65|442.4|442.2|441.7|441.45|73
1760712900000|2025-10-17 14:55:00|441.8|441.55|441.4|441.2|441.85|441.6|441.35|441.15|67
1760713200000|2025-10-17 15:00:00|441.35|441.15|442.1|441.9|442.25|442|441.35|441.15|45
1760713500000|2025-10-17 15:05:00|442.15|441.85|442.25|442|442.65|442.45|442.05|441.85|56
1760713800000|2025-10-17 15:10:00|442.2|442.05|441.85|441.7|442.6|442.4|441.85|441.65|49
1760714100000|2025-10-17 15:15:00|441.9|441.65|441.6|441.35|442.15|441.95|441.45|441.25|53
1760714400000|2025-10-17 15:20:00|441.55|441.4|441.45|441.25|441.75|441.55|441.4|441.25|30
1760714700000|2025-10-17 15:25:00|441.5|441.2|442.1|441.9|442.25|442.1|441.35|441.15|120
1760715000000|2025-10-17 15:30:00|442.05|441.95|442|441.75|442.35|442.1|441.8|441.6|48
1760715300000|2025-10-17 15:35:00|442.05|441.8|442.1|441.8|442.1|441.8|441.4|441.1|36
1760715600000|2025-10-17 15:40:00|442.15|441.85|442.15|441.95|442.45|442.25|441.9|441.75|60
1760715900000|2025-10-17 15:45:00|442.2|442|442.2|442|442.3|442.05|441.8|441.6|155
1760716200000|2025-10-17 15:50:00|442.25|442.05|442.4|442.15|442.6|442.4|442.15|441.95|70
1760716500000|2025-10-17 15:55:00|442.35|442.2|442.45|442.3|442.6|442.45|442.35|442.15|51
1760716800000|2025-10-17 16:00:00|442.5|442.25|442.9|442.65|443.05|442.8|442.45|442.25|75
1760717100000|2025-10-17 16:05:00|442.85|442.7|443|442.8|443.05|442.85|442.8|442.65|34
1760717400000|2025-10-17 16:10:00|442.95|442.75|442.95|442.8|442.95|442.8|442.8|442.6|18
1760717700000|2025-10-17 16:15:00|443|442.85|442.5|442.3|443.1|442.9|442.35|442.2|77
1760718000000|2025-10-17 16:20:00|442.55|442.35|442.5|442.3|442.65|442.45|442.3|442.15|99
1760718300000|2025-10-17 16:25:00|442.45|442.25|442.45|442.25|442.55|442.4|442.25|442|16
1760718600000|2025-10-17 16:30:00|442.5|442.3|442.35|442.15|442.65|442.45|442.3|442.15|26
1760718900000|2025-10-17 16:35:00|442.4|442.2|442.35|442.15|442.6|442.35|442.25|442.05|5
1760719200000|2025-10-17 16:40:00|442.4|442.1|442.3|442.1|442.45|442.2|442.05|441.9|10
1760719500000|2025-10-17 16:45:00|442.35|442.15|442.6|442.4|442.65|442.4|442.05|441.9|10
1760719800000|2025-10-17 16:50:00|442.65|442.45|442|441.8|442.75|442.45|441.9|441.75|13
1760720100000|2025-10-17 16:55:00|441.95|441.75|441.9|441.7|442|441.8|441.65|441.45|11
1760720400000|2025-10-17 17:00:00|441.85|441.65|441.8|441.6|441.95|441.75|441.65|441.45|41
1760720700000|2025-10-17 17:05:00|441.85|441.65|441.8|441.6|442.1|441.9|441.65|441.45|47
1760721000000|2025-10-17 17:10:00|441.85|441.55|442.15|442|442.2|442|441.6|441.45|52
1760721300000|2025-10-17 17:15:00|442.1|441.95|441.9|441.7|442.15|442|441.85|441.7|47
1760721600000|2025-10-17 17:20:00|441.85|441.65|442.2|442|442.25|442|441.7|441.55|22
1760721900000|2025-10-17 17:25:00|442.1|441.95|441.95|441.75|442.2|441.95|441.95|441.75|9
1760722200000|2025-10-17 17:30:00|442|441.7|442.3|442.15|442.3|442.15|441.9|441.7|6
1760722500000|2025-10-17 17:35:00|442.35|442.1|442|441.85|442.4|442.2|442|441.8|18
1760722800000|2025-10-17 17:40:00|441.95|441.8|441.95|441.75|442.1|441.95|441.85|441.65|5
1760723100000|2025-10-17 17:45:00|441.9|441.7|442.25|442.05|442.25|442.05|441.85|441.65|15
1760723400000|2025-10-17 17:50:00|442.3|442.1|442.6|442.4|442.65|442.4|442.25|442.05|23
1760723700000|2025-10-17 17:55:00|442.55|442.35|442.65|442.45|442.7|442.5|442.3|442.1|7
1760724000000|2025-10-17 18:00:00|442.7|442.5|443|442.85|443.05|442.85|442.7|442.5|13
1760724300000|2025-10-17 18:05:00|443.05|442.9|443.25|443.05|443.4|443.25|443.05|442.9|33
1760724600000|2025-10-17 18:10:00|443.3|443.1|443.05|442.9|443.3|443.1|442.85|442.65|28
1760724900000|2025-10-17 18:15:00|443.1|442.95|443.25|443.05|443.3|443.05|442.9|442.7|86
1760725200000|2025-10-17 18:20:00|443.2|443.1|443.45|443.25|443.55|443.35|443.2|443.1|42
1760725500000|2025-10-17 18:25:00|443.35|443.2|443.15|443|443.35|443.2|443.15|443|30
1760725800000|2025-10-17 18:30:00|443.2|442.95|443.1|442.9|443.25|443.05|442.95|442.7|51
1760726100000|2025-10-17 18:35:00|443.15|442.95|443.15|442.95|443.4|443.2|443.1|442.85|45
1760726400000|2025-10-17 18:40:00|443.1|443|442.85|442.7|443.2|443|442.8|442.6|33
1760726700000|2025-10-17 18:45:00|442.9|442.75|442.85|442.7|443.05|442.85|442.75|442.55|20
1760727000000|2025-10-17 18:50:00|442.9|442.75|443.05|442.85|443.15|442.95|442.85|442.7|20
1760727300000|2025-10-17 18:55:00|443|442.9|443.2|443|443.25|443|443|442.8|13
1760727600000|2025-10-17 19:00:00|443.25|443.1|443.35|443.15|443.5|443.3|443.25|443.1|34
1760727900000|2025-10-17 19:05:00|443.4|443.2|443.35|443.15|443.45|443.25|443.2|442.95|44
1760728200000|2025-10-17 19:10:00|443.4|443.2|443.3|443.1|443.45|443.25|443.25|443.05|41
1760728500000|2025-10-17 19:15:00|443.35|443.15|443.35|443.2|443.4|443.25|443.2|443.05|24
1760728800000|2025-10-17 19:20:00|443.4|443.25|443.4|443.2|443.6|443.4|443.3|443.15|41
1760729100000|2025-10-17 19:25:00|443.45|443.25|443.3|443.1|443.45|443.25|443.2|443.05|9
1760729400000|2025-10-17 19:30:00|443.25|443.05|443.05|442.85|443.3|443.1|442.9|442.75|45
1760729700000|2025-10-17 19:35:00|443|442.8|443.05|442.8|443.15|442.95|442.9|442.7|21
1760730000000|2025-10-17 19:40:00|443|442.85|442.95|442.8|443.05|442.85|442.85|442.65|35
1760730300000|2025-10-17 19:45:00|443|442.75|442.9|442.7|443.05|442.85|442.75|442.6|56
1760730600000|2025-10-17 19:50:00|442.85|442.75|443.05|442.85|443.1|442.85|442.75|442.55|67
1760730900000|2025-10-17 19:55:00|443.1|442.8|442.9|442.7|443.1|442.85|442.75|442.55|51
1760731200000|2025-10-17 20:00:00|442.95|442.75|443.35|443.15|443.35|443.15|442.95|442.7|33
1760731500000|2025-10-17 20:05:00|443.4|443.2|443.45|443.25|443.5|443.3|443.4|443.2|27
1760731800000|2025-10-17 20:10:00|443.35|443.2|443.4|443.15|443.4|443.3|443.35|443.15|7
1760732100000|2025-10-17 20:15:00|443.35|443.2|443.35|443.15|443.45|443.2|443.35|443.15|7
1760732400000|2025-10-17 20:20:00|443.3|443.1|443.3|443.1|443.35|443.15|443.1|442.9|24
1760732700000|2025-10-17 20:25:00|443.25|443.15|443.4|443.25|443.45|443.25|443.25|443.15|3
1760733000000|2025-10-17 20:30:00|443.45|443.3|443.45|443.25|443.45|443.3|443.4|443.2|3
1760733600000|2025-10-17 20:40:00|443.4|443.2|443.45|443.2|443.5|443.3|443.4|443.2|6
1760733900000|2025-10-17 20:45:00|443.5|443.3|443.45|443.2|443.5|443.3|443.4|443.15|2
1760734200000|2025-10-17 20:50:00|443.5|443.25|443.5|443.25|443.55|443.25|443.45|443.2|11
1760734500000|2025-10-17 20:55:00|443.45|443.2|443.45|442.85|443.45|443.2|443.3|442.8|9
1760911200000|2025-10-19 22:00:00|442.92|442.32|442.82|442.22|443.02|442.42|442.82|442.22|0
1760911500000|2025-10-19 22:05:00|442.72|442.12|442.92|442.32|443.02|442.42|442.72|442.12|0
1760911800000|2025-10-19 22:10:00|443.02|442.42|443.92|443.32|443.92|443.32|442.92|442.32|0
1760912100000|2025-10-19 22:15:00|443.82|443.22|443.82|443.22|443.92|443.32|443.82|443.22|0
1760912400000|2025-10-19 22:20:00|443.72|443.12|443.82|443.22|443.82|443.22|443.62|443.02|0
1760912700000|2025-10-19 22:25:00|443.72|443.12|443.72|443.12|443.82|443.22|443.72|443.12|0
1760913000000|2025-10-19 22:30:00|443.62|443.02|443.72|443.12|443.72|443.12|443.62|443.02|0
1760913600000|2025-10-19 22:40:00|443.62|443.02|443.72|443.12|443.82|443.22|443.62|443.02|0
1760913900000|2025-10-19 22:45:00|443.82|443.22|443.82|443.22|443.82|443.22|443.72|443.12|0
1760914200000|2025-10-19 22:50:00|443.72|443.12|443.72|443.12|443.82|443.22|443.72|443.12|0
1760914500000|2025-10-19 22:55:00|443.82|443.22|443.72|443.12|443.82|443.22|443.72|443.12|0
1760914800000|2025-10-19 23:00:00|443.82|443.22|443.72|443.12|443.82|443.22|443.62|443.02|0
1760915100000|2025-10-19 23:05:00|443.62|443.02|443.62|443.02|443.62|443.02|443.52|442.92|0
1760915700000|2025-10-19 23:15:00|443.52|442.92|443.62|443.02|443.62|443.02|443.52|442.92|0
1760916000000|2025-10-19 23:20:00|443.52|442.92|443.32|442.72|443.62|443.02|443.32|442.72|0
1760916300000|2025-10-19 23:25:00|443.22|442.62|443.22|442.62|443.32|442.72|443.12|442.52|0
1760916600000|2025-10-19 23:30:00|443.12|442.52|443.32|442.72|443.32|442.72|443.12|442.52|0
1760916900000|2025-10-19 23:35:00|443.22|442.62|443.22|442.62|443.32|442.72|443.22|442.62|0
1760917200000|2025-10-19 23:40:00|443.12|442.52|443.22|442.62|443.22|442.62|443.12|442.52|0
1760917500000|2025-10-19 23:45:00|443.12|442.52|443.22|442.62|443.32|442.72|443.12|442.52|0
1760917800000|2025-10-19 23:50:00|443.12|442.52|443.22|442.62|443.22|442.62|443.12|442.52|0
1760918100000|2025-10-19 23:55:00|443.32|442.72|443.32|442.72|443.32|442.72|443.22|442.62|0
1760918400000|2025-10-20 00:00:00|443.22|442.62|443.12|442.52|443.32|442.72|443.12|442.52|0
1760918700000|2025-10-20 00:05:00|443.22|442.62|443.12|442.52|443.22|442.62|443.02|442.42|0
1760919000000|2025-10-20 00:10:00|443.02|442.42|443.02|442.42|443.02|442.42|443.02|442.42|0
1760919300000|2025-10-20 00:15:00|442.92|442.32|442.82|442.22|443.02|442.42|442.82|442.22|0
1760919600000|2025-10-20 00:20:00|442.92|442.32|443.02|442.42|443.02|442.42|442.72|442.12|0
1760919900000|2025-10-20 00:25:00|442.92|442.32|442.92|442.32|443.12|442.52|442.92|442.32|0
1760920200000|2025-10-20 00:30:00|443.37|441.87|440.62|440.42|443.37|441.92|440.62|440.42|752
1760920500000|2025-10-20 00:35:00|440.67|440.32|442.67|442.47|442.67|442.47|440.52|440.32|389
1760920800000|2025-10-20 00:40:00|442.52|442.37|442.87|442.62|443.47|443.22|442.52|442.32|190
1760921100000|2025-10-20 00:45:00|442.82|442.57|443.67|443.47|443.97|443.77|442.82|442.57|235
1760921400000|2025-10-20 00:50:00|443.57|443.32|443.72|443.47|444.12|443.97|443.57|443.32|144
1760921700000|2025-10-20 00:55:00|443.67|443.32|444.17|443.92|444.47|444.17|443.32|443.17|301
1760922000000|2025-10-20 01:00:00|444.32|444.02|443.62|443.47|444.67|444.42|443.62|443.42|349
1760922300000|2025-10-20 01:05:00|443.57|443.42|444.22|444.02|444.37|444.17|443.37|443.17|97
1760922600000|2025-10-20 01:10:00|444.27|444.07|443.72|443.52|444.37|444.12|443.62|443.47|174
1760922900000|2025-10-20 01:15:00|443.77|443.57|444.47|444.27|444.47|444.27|443.52|443.27|65
1760923200000|2025-10-20 01:20:00|444.52|444.32|443.92|443.72|444.67|444.47|443.87|443.67|191
1760923500000|2025-10-20 01:25:00|443.87|443.77|444.07|443.87|444.27|444.02|443.67|443.47|173
1760923800000|2025-10-20 01:30:00|444.02|443.77|443.57|443.32|444.02|443.77|443.57|443.32|183
1760924100000|2025-10-20 01:35:00|443.62|443.37|443.6|443.4|443.75|443.55|443.27|443.07|190
1760924400000|2025-10-20 01:40:00|443.5|443.35|443.35|443.1|443.5|443.35|443.05|442.85|142
1760924700000|2025-10-20 01:45:00|443.3|443.05|443.5|443.3|443.5|443.3|443.1|442.95|57
1760925000000|2025-10-20 01:50:00|443.45|443.25|443.25|443.05|443.5|443.35|443.15|443|56
1760925300000|2025-10-20 01:55:00|443.35|443.1|443.1|442.9|443.5|443.3|443.05|442.85|81
1760925600000|2025-10-20 02:00:00|443.15|442.85|443.3|443.1|443.45|443.25|443|442.8|39
1760925900000|2025-10-20 02:05:00|443.25|443.15|443.3|443.1|443.5|443.3|443.2|443|125
1760926200000|2025-10-20 02:10:00|443.35|443.15|443.3|443.1|443.5|443.3|443.25|443.05|44
1760926500000|2025-10-20 02:15:00|443.25|443.2|443.55|443.35|443.6|443.4|443.25|443.1|82
1760926800000|2025-10-20 02:20:00|443.6|443.4|443.5|443.3|443.75|443.6|443.3|443.15|161
1760927100000|2025-10-20 02:25:00|443.45|443.25|443.8|443.55|443.9|443.7|443.45|443.25|99
1760927400000|2025-10-20 02:30:00|443.85|443.6|443.95|443.8|444.05|443.9|443.75|443.5|90
1760927700000|2025-10-20 02:35:00|444|443.85|444.15|444|444.35|444.15|444|443.85|99
1760928000000|2025-10-20 02:40:00|444.2|444.05|444.1|443.9|444.3|444.1|444|443.8|105
1760928300000|2025-10-20 02:45:00|444.15|443.95|444.4|444.2|444.4|444.25|444.1|443.9|58
1760928600000|2025-10-20 02:50:00|444.15|444.25|444.4|444.2|444.4|444.25|444.15|443.95|120
1760928900000|2025-10-20 02:55:00|444.35|444.15|444.3|444.1|444.55|444.4|444.2|444.05|171
1760929200000|2025-10-20 03:00:00|444.35|444.15|444.15|443.95|444.45|444.25|444.05|443.9|84
1760929500000|2025-10-20 03:05:00|444.1|443.9|444.35|444.2|444.4|444.25|444.05|443.9|75
1760929800000|2025-10-20 03:10:00|444.4|444.25|444.45|444.25|444.6|444.4|444.35|444.15|97
1760930100000|2025-10-20 03:15:00|444.4|444.3|444.3|444.1|444.6|444.4|444.25|444.1|106
1760930400000|2025-10-20 03:20:00|444.25|444.2|444.45|444.25|444.45|444.25|444.25|444.15|69
1760930700000|2025-10-20 03:25:00|444.4|444.2|444.25|444.05|444.4|444.2|444.25|444.05|31
1760931000000|2025-10-20 03:30:00|444.2|444.1|444.3|444.15|444.3|444.15|444.2|444.05|36
1760931300000|2025-10-20 03:35:00|444.35|444.2|444.35|444.2|444.45|444.3|444.3|444.15|64
1760931600000|2025-10-20 03:40:00|444.3|444.15|444.4|444.25|444.45|444.3|444.25|444.1|34
1760931900000|2025-10-20 03:45:00|444.35|444.2|444.3|444.15|444.45|444.25|444.25|444.1|36
1760932200000|2025-10-20 03:50:00|444.35|444.2|444.25|444.1|444.35|444.2|444.2|444.05|34
1760932500000|2025-10-20 03:55:00|444.2|444.05|444.65|444.45|444.65|444.5|444.2|444.05|122
1760932800000|2025-10-20 04:00:00|444.6|444.5|444.85|444.65|445.2|445.05|444.6|444.5|196
1760933100000|2025-10-20 04:05:00|444.9|444.7|444.7|444.5|445.05|444.9|444.6|444.4|96
1760933400000|2025-10-20 04:10:00|444.75|444.55|444.95|444.8|445|444.8|444.75|444.5|86
1760933700000|2025-10-20 04:15:00|445|444.85|445.45|445.3|445.5|445.35|444.95|444.8|194
1760934000000|2025-10-20 04:20:00|445.5|445.35|445.2|445.05|445.5|445.35|445.15|445|120
1760934300000|2025-10-20 04:25:00|445.15|445|445|444.85|445.3|445.1|444.95|444.8|129
1760934600000|2025-10-20 04:30:00|444.95|444.8|444.8|444.6|445|444.85|444.75|444.6|68
1760934900000|2025-10-20 04:35:00|444.85|444.65|444.7|444.55|444.85|444.7|444.65|444.5|80
1760935200000|2025-10-20 04:40:00|444.75|444.6|444.65|444.5|444.75|444.6|444.65|444.5|25
1760935500000|2025-10-20 04:45:00|444.7|444.55|444.6|444.45|444.75|444.6|444.55|444.4|35
1760935800000|2025-10-20 04:50:00|444.55|444.4|444.75|444.55|444.8|444.65|444.55|444.4|57
1760936100000|2025-10-20 04:55:00|444.7|444.6|444.8|444.65|444.95|444.8|444.7|444.6|66
1760936400000|2025-10-20 05:00:00|444.75|444.6|444.75|444.55|444.85|444.65|444.65|444.5|46
1760936700000|2025-10-20 05:05:00|444.7|444.5|444.6|444.45|444.75|444.55|444.45|444.3|42
1760937000000|2025-10-20 05:10:00|444.55|444.4|444.65|444.45|444.7|444.55|444.55|444.4|25
1760937300000|2025-10-20 05:15:00|444.7|444.5|444.7|444.55|444.8|444.6|444.6|444.45|40
1760937600000|2025-10-20 05:20:00|444.65|444.5|444.75|444.55|445|444.85|444.65|444.5|166
1760937900000|2025-10-20 05:25:00|444.8|444.6|444.75|444.6|444.85|444.65|444.65|444.5|39
1760938200000|2025-10-20 05:30:00|444.8|444.65|444.55|444.35|444.8|444.65|444.5|444.35|35
1760938500000|2025-10-20 05:35:00|444.5|444.3|444.4|444.25|444.5|444.3|444.35|444.2|42
1760938800000|2025-10-20 05:40:00|444.35|444.2|444.7|444.5|444.8|444.65|444.35|444.2|82
1760939100000|2025-10-20 05:45:00|444.75|444.55|444.95|444.8|444.95|444.8|444.75|444.55|47
1760939400000|2025-10-20 05:50:00|445|444.85|445.15|445|445.15|445|444.95|444.8|60
1760939700000|2025-10-20 05:55:00|445.25|445.05|445.35|445.2|445.35|445.2|445.2|445|69
1760940000000|2025-10-20 06:00:00|445.3|445.15|445.3|445.15|445.5|445.35|445.15|445|175
1760940300000|2025-10-20 06:05:00|445.4|445.2|445.15|445|445.4|445.2|445|444.8|139
1760940600000|2025-10-20 06:10:00|445.2|444.95|445|444.85|445.2|445|444.95|444.8|62
1760940900000|2025-10-20 06:15:00|445.05|444.9|444.85|444.7|445.1|444.95|444.8|444.6|104
1760941200000|2025-10-20 06:20:00|444.8|444.65|444.9|444.7|445|444.8|444.75|444.6|99
1760941500000|2025-10-20 06:25:00|444.85|444.75|444.9|444.7|445|444.85|444.8|444.65|102
1760941800000|2025-10-20 06:30:00|444.85|444.75|445.15|445|445.15|445|444.85|444.7|69
1760942100000|2025-10-20 06:35:00|445.2|445.05|444.9|444.75|445.2|445.05|444.8|444.65|140
1760942400000|2025-10-20 06:40:00|444.85|444.7|444.7|444.55|444.9|444.75|444.7|444.55|100
1760942700000|2025-10-20 06:45:00|444.65|444.5|444.55|444.4|444.7|444.55|444.55|444.4|56
1760943000000|2025-10-20 06:50:00|444.6|444.45|444.75|444.6|444.8|444.6|444.55|444.4|82
1760943300000|2025-10-20 06:55:00|444.85|444.65|444.65|444.5|444.85|444.7|444.6|444.45|62
1760943600000|2025-10-20 07:00:00|444.7|444.45|444.85|444.7|444.9|444.7|444.5|444.35|62
1760943900000|2025-10-20 07:05:00|444.9|444.75|444.9|444.7|444.95|444.8|444.75|444.6|70
1760944200000|2025-10-20 07:10:00|444.95|444.75|445.05|444.85|445.1|444.95|444.9|444.75|42
1760944500000|2025-10-20 07:15:00|445.1|444.9|445.1|444.95|445.2|445.05|445.1|444.9|64
1760944800000|2025-10-20 07:20:00|445.15|445|445.2|445.05|445.25|445.1|445.15|445|82
1760945100000|2025-10-20 07:25:00|445.15|445|445.15|445|445.3|445.15|445.15|445|100
1760945400000|2025-10-20 07:30:00|445.2|445.05|445.25|445.1|445.3|445.15|445.2|445|108
1760945700000|2025-10-20 07:35:00|445.35|445.15|445.2|445.05|445.35|445.2|445.2|445.05|65
1760946000000|2025-10-20 07:40:00|445.25|445.1|445.2|445.05|445.45|445.3|445.2|445|161
1760946300000|2025-10-20 07:45:00|445.15|445|445.15|445|445.35|445.2|445.1|444.95|122
1760946600000|2025-10-20 07:50:00|445.2|445.05|445.2|445.05|445.25|445.1|445.15|445|62
1760946900000|2025-10-20 07:55:00|445.15|445|445.25|445.1|445.3|445.15|445.15|445|73
1760947200000|2025-10-20 08:00:00|445.3|445.15|445.2|445.05|445.35|445.2|445.2|445.05|84
1760947500000|2025-10-20 08:05:00|445.15|445|445.25|445.1|445.25|445.1|445.15|445|58
1760947800000|2025-10-20 08:10:00|445.2|445.05|445.15|445|445.2|445.05|445.05|444.9|96
1760948100000|2025-10-20 08:15:00|445.1|444.95|445.05|444.9|445.15|445|445.05|444.9|72
1760948400000|2025-10-20 08:20:00|445|444.85|444.95|444.8|445.05|444.9|444.9|444.7|75
1760948700000|2025-10-20 08:25:00|445|444.85|444.95|444.8|445.05|444.85|444.85|444.7|48
1760949000000|2025-10-20 08:30:00|445|444.85|445|444.85|445.1|444.95|444.95|444.8|52
1760949300000|2025-10-20 08:35:00|444.95|444.8|444.95|444.8|444.95|444.8|444.85|444.7|71
1760949600000|2025-10-20 08:40:00|445|444.85|444.9|444.75|445|444.85|444.85|444.65|81
1760949900000|2025-10-20 08:45:00|444.95|444.8|444.65|444.5|445|444.8|444.65|444.45|105
1760950200000|2025-10-20 08:50:00|444.7|444.45|444.65|444.5|444.75|444.6|444.6|444.4|85
1760950500000|2025-10-20 08:55:00|444.7|444.55|445|444.8|445.1|444.9|444.55|444.4|292
1760950800000|2025-10-20 09:00:00|444.95|444.85|445.05|444.9|445.15|444.95|444.6|444.45|282
1760951100000|2025-10-20 09:05:00|445|444.85|445.05|444.85|445.1|444.9|444.8|444.65|141
1760951400000|2025-10-20 09:10:00|445.1|444.9|445.25|445.05|445.4|445.2|445.1|444.9|101
1760951700000|2025-10-20 09:15:00|445.3|445.1|445.4|445.05|445.7|445.5|445.2|445|169
1760952000000|2025-10-20 09:20:00|445.75|445.15|445.85|445.25|445.85|445.25|445.65|445.05|0
1760952300000|2025-10-20 09:25:00|445.75|445.15|445.75|445.15|445.85|445.25|445.65|445.05|18
1760952600000|2025-10-20 09:30:00|445.65|445.05|445.65|445.05|445.75|445.15|445.65|445.05|0
1760952900000|2025-10-20 09:35:00|445.55|444.95|445.55|444.95|445.65|445.05|445.45|444.85|72
1760953200000|2025-10-20 09:40:00|445.65|445.05|445.45|444.85|445.65|445.05|445.45|444.85|53
1760953500000|2025-10-20 09:45:00|445.55|444.95|445.45|444.85|445.55|444.95|445.35|444.75|21
1760953800000|2025-10-20 09:50:00|444.2|444|444.7|444.55|444.7|444.55|444.15|444|83
1760954100000|2025-10-20 09:55:00|444.8|444.6|444.85|444.65|444.85|444.7|444.75|444.55|15
1760954400000|2025-10-20 10:00:00|444.8|444.6|444.85|444.65|444.85|444.7|444.7|444.55|32
1760954700000|2025-10-20 10:05:00|444.8|444.6|444.8|444.65|444.8|444.65|444.75|444.55|0
1760955000000|2025-10-20 10:10:00|444.85|444.6|444.8|444.65|444.9|444.75|444.75|444.55|12
1760955300000|2025-10-20 10:15:00|444.85|444.7|444.95|444.8|445.05|444.85|444.85|444.7|13
1760955600000|2025-10-20 10:20:00|444.9|444.75|444.95|444.75|445|444.8|444.9|444.7|4
1760955900000|2025-10-20 10:25:00|445|444.7|445.05|444.85|445.05|444.85|444.95|444.7|1
1760956200000|2025-10-20 10:30:00|445.1|444.8|445.25|445.05|445.3|445.1|445.1|444.8|8
1760956500000|2025-10-20 10:35:00|445.3|445.1|445.3|445.05|445.3|445.15|445.2|445|1
1760956800000|2025-10-20 10:40:00|445.4|445.1|445.2|444.95|445.4|445.2|445.2|444.95|2
1760957100000|2025-10-20 10:45:00|445.25|445|444.95|444.75|445.25|445|444.95|444.65|2
1760957400000|2025-10-20 10:50:00|444.9|444.7|444.85|444.65|444.9|444.75|444.85|444.65|0
1760957700000|2025-10-20 10:55:00|444.8|444.7|444.75|444.45|444.8|444.7|444.75|444.45|2
1760958000000|2025-10-20 11:00:00|444.8|444.4|444.85|444.6|444.9|444.65|444.75|444.4|5
1760958300000|2025-10-20 11:05:00|444.8|444.55|444.6|444.4|444.85|444.65|444.6|444.4|7
1760958600000|2025-10-20 11:10:00|444.7|444.45|445.15|444.9|445.2|445.05|444.65|444.45|64
1760958900000|2025-10-20 11:15:00|445.2|444.95|445.35|445.1|445.35|445.1|445.2|444.95|3
1760959200000|2025-10-20 11:20:00|445.3|445|445.2|445|445.3|445|445.2|444.95|10
1760959500000|2025-10-20 11:25:00|445.25|445.05|445.35|445.15|445.35|445.2|445.25|445.05|3
1760959800000|2025-10-20 11:30:00|445.3|445.1|445.2|444.95|445.35|445.1|445.15|444.9|2
1760960100000|2025-10-20 11:35:00|445.15|444.9|445.2|444.95|445.25|445|445.15|444.9|0
1760960400000|2025-10-20 11:40:00|445.15|444.9|445.15|444.9|445.15|444.95|445.15|444.85|0
1760960700000|2025-10-20 11:45:00|445.2|444.95|445.05|444.85|445.2|445|445.05|444.85|6
1760961000000|2025-10-20 11:50:00|445|444.9|445.5|445.3|445.5|445.3|445|444.9|10
1760961300000|2025-10-20 11:55:00|445.45|445.35|445.3|445.15|445.5|445.35|445.3|445.1|47
1760961600000|2025-10-20 12:00:00|445.35|445.1|445.25|445.05|445.35|445.1|445.05|444.9|29
1760961900000|2025-10-20 12:05:00|445.2|445|445.15|445|445.2|445.05|445.05|444.9|13
1760962200000|2025-10-20 12:10:00|445.2|444.95|445.15|445|445.25|445.05|445.15|444.95|4
1760962500000|2025-10-20 12:15:00|445.2|444.95|445.1|444.9|445.25|445.05|445|444.8|6
1760962800000|2025-10-20 12:20:00|445.15|444.95|445.1|444.9|445.25|445.05|445.1|444.9|6
1760963100000|2025-10-20 12:25:00|445.05|444.95|445.2|445|445.2|445.05|445.05|444.9|8
1760963400000|2025-10-20 12:30:00|445.25|445.05|445.25|445.05|445.3|445.15|445.15|444.95|1
1760963700000|2025-10-20 12:35:00|445.2|445|445.15|445|445.25|445|445.15|444.95|5
1760964000000|2025-10-20 12:40:00|445.25|445.05|445.25|445.05|445.3|445.1|445.2|445.05|1
1760964300000|2025-10-20 12:45:00|445.3|445.1|445.35|445.1|445.45|445.3|445.3|445.05|3
1760964600000|2025-10-20 12:50:00|445.3|445.05|445.35|445.15|445.35|445.15|445.3|445.05|1
1760964900000|2025-10-20 12:55:00|445.4|445.3|445.55|445.3|445.55|445.3|445.4|445.3|2
1760965200000|2025-10-20 13:00:00|445.5|445.25|446.15|446|446.15|446|445.5|445.25|56
1760965500000|2025-10-20 13:05:00|446.25|446.05|446.3|446.15|446.4|446.25|446.2|446|67
1760965800000|2025-10-20 13:10:00|446.25|446.1|445.95|445.7|446.35|446.15|445.95|445.7|70
1760966100000|2025-10-20 13:15:00|445.8|445.65|445.9|445.7|445.95|445.75|445.8|445.6|23
1760966400000|2025-10-20 13:20:00|445.95|445.8|445.85|445.7|446.05|445.85|445.85|445.7|23
1760966700000|2025-10-20 13:25:00|445.8|445.6|446|445.85|446.2|446|445.8|445.6|46
1760967000000|2025-10-20 13:30:00|446.05|445.8|445.95|445.75|446.2|446.05|445.95|445.7|296
1760967300000|2025-10-20 13:35:00|446|445.8|445.75|445.55|446.05|445.85|445.15|444.95|441
1760967600000|2025-10-20 13:40:00|445.85|445.6|446.1|445.9|446.25|446|445.7|445.45|135
1760967900000|2025-10-20 13:45:00|446.05|445.85|446.15|445.95|446.4|446.2|446.05|445.85|163
1760968200000|2025-10-20 13:50:00|446.2|446|446.2|446|446.3|446.1|445.95|445.7|71
1760968500000|2025-10-20 13:55:00|446.15|445.95|446.05|445.85|446.3|446.05|445.9|445.7|64
1760968800000|2025-10-20 14:00:00|446|445.9|446.05|445.85|446.25|446.05|445.85|445.65|45
1760969100000|2025-10-20 14:05:00|446.1|445.9|446.35|446.1|446.45|446.3|446.05|445.85|79
1760969400000|2025-10-20 14:10:00|446.3|446.15|446.2|445.95|446.4|446.2|446|445.8|26
1760969700000|2025-10-20 14:15:00|446.15|445.9|446|445.85|446.2|446|445.9|445.7|29
1760970000000|2025-10-20 14:20:00|445.95|445.8|446.6|446.35|446.6|446.35|445.9|445.7|12
1760970300000|2025-10-20 14:25:00|446.65|446.5|447|446.8|447.15|446.95|446.65|446.5|58
1760970600000|2025-10-20 14:30:00|447.05|446.85|446.6|446.45|447.05|446.85|446.55|446.35|110
1760970900000|2025-10-20 14:35:00|446.55|446.4|446.9|446.65|447|446.8|446.55|446.35|60
1760971200000|2025-10-20 14:40:00|446.95|446.7|446.95|446.7|447.05|446.8|446.8|446.55|25
1760971500000|2025-10-20 14:45:00|447|446.75|447.05|446.85|447.1|446.85|446.85|446.7|42
1760971800000|2025-10-20 14:50:00|447|446.8|447.55|447.3|447.55|447.35|446.8|446.6|52
1760972100000|2025-10-20 14:55:00|447.6|447.35|447.15|446.95|447.65|447.45|447.15|446.95|63
1760972400000|2025-10-20 15:00:00|447.1|446.9|447.35|447.15|447.35|447.15|447.05|446.85|10
1760972700000|2025-10-20 15:05:00|447.3|447.05|447.2|446.95|447.55|447.35|447|446.75|57
1760973000000|2025-10-20 15:10:00|447.15|447|447.15|446.95|447.35|447.15|447.05|446.85|31
1760973300000|2025-10-20 15:15:00|447.2|447|447.2|446.95|447.2|447|446.9|446.7|30
1760973600000|2025-10-20 15:20:00|447.25|447|447.4|447.15|447.4|447.2|447.2|447|31
1760973900000|2025-10-20 15:25:00|447.3|447.1|447|446.8|447.4|447.15|446.85|446.65|124
1760974200000|2025-10-20 15:30:00|447.05|446.85|447.2|446.95|447.3|447.15|447|446.85|31
1760974500000|2025-10-20 15:35:00|447.15|447|447.6|447.35|447.6|447.35|447.1|447|40
1760974800000|2025-10-20 15:40:00|447.55|447.3|447.45|447.25|447.55|447.3|447.2|447|30
1760975100000|2025-10-20 15:45:00|447.5|447.15|447.6|447.35|447.7|447.45|447.45|447.15|9
1760975400000|2025-10-20 15:50:00|447.55|447.4|447.35|447.15|447.6|447.4|446.85|446.6|60
1760975700000|2025-10-20 15:55:00|447.3|447.1|447.15|446.95|447.35|447.15|447.05|446.85|21
1760976000000|2025-10-20 16:00:00|447.2|447|447.25|446.95|447.25|447|446.9|446.7|11
1760976300000|2025-10-20 16:05:00|447.2|447.1|447.2|446.95|447.45|447.2|447.2|446.95|5
1760976600000|2025-10-20 16:10:00|447.15|447|447.3|447.1|447.35|447.15|447|446.85|6
1760976900000|2025-10-20 16:15:00|447.25|447.15|447.55|447.35|447.55|447.35|447.2|446.95|11
1760977200000|2025-10-20 16:20:00|447.5|447.3|447.4|447.15|447.5|447.3|447.2|447|5
1760977500000|2025-10-20 16:25:00|447.45|447.2|447.6|447.35|447.7|447.45|447.45|447.2|3
1760977800000|2025-10-20 16:30:00|447.55|447.4|447.45|447.2|447.6|447.4|447.4|447.2|11
1760978100000|2025-10-20 16:35:00|447.4|447.15|447.4|447.15|447.45|447.15|447.25|447|2
1760978400000|2025-10-20 16:40:00|447.45|447.25|447.4|447.15|447.55|447.35|447.4|447.15|1
1760978700000|2025-10-20 16:45:00|447.45|447.1|447.45|447.2|447.45|447.2|447.45|447.1|2
1760979000000|2025-10-20 16:50:00|447.5|447.25|447.5|447.3|447.5|447.3|447.4|447.2|10
1760979300000|2025-10-20 16:55:00|447.4|447.25|447.45|447.25|447.5|447.3|447.4|447.2|5
1760979600000|2025-10-20 17:00:00|447.5|447.3|447.75|447.5|447.75|447.5|447.4|447.2|3
1760979900000|2025-10-20 17:05:00|447.7|447.4|447.8|447.55|447.8|447.55|447.6|447.4|1
1760980200000|2025-10-20 17:10:00|447.85|447.5|448|447.75|448|447.75|447.75|447.5|3
1760980500000|2025-10-20 17:15:00|448.05|447.8|448.3|448.1|448.3|448.1|448.05|447.8|20
1760980800000|2025-10-20 17:20:00|448.25|448|448.5|448.3|448.5|448.3|448.2|448|104
1760981100000|2025-10-20 17:25:00|448.45|448.25|448.25|448.1|448.5|448.25|448.25|448.1|13
1760981400000|2025-10-20 17:30:00|448.2|448.05|448.15|447.95|448.25|448.1|448.15|447.95|17
1760981700000|2025-10-20 17:35:00|448.25|448.05|448.2|448.05|448.3|448.15|448.2|448|6
1760982000000|2025-10-20 17:40:00|448.25|448|448.35|448.15|448.4|448.15|448.25|448|4
1760982300000|2025-10-20 17:45:00|448.4|448.2|448.55|448.35|448.55|448.35|448.4|448.2|4
1760982600000|2025-10-20 17:50:00|448.5|448.3|448.5|448.3|448.5|448.35|448.25|448.1|17
1760982900000|2025-10-20 17:55:00|448.45|448.25|448.45|448.3|448.55|448.35|448.4|448.25|12
1760983200000|2025-10-20 18:00:00|448.5|448.35|448.45|448.25|448.55|448.35|448.35|448.2|25
1760983500000|2025-10-20 18:05:00|448.4|448.2|448.45|448.25|448.45|448.25|448.35|448.15|7
1760983800000|2025-10-20 18:10:00|448.4|448.2|448.55|448.35|448.6|448.35|448.4|448.15|1
1760984100000|2025-10-20 18:15:00|448.5|448.3|448.35|448.1|448.55|448.35|448.35|448.1|9
1760984400000|2025-10-20 18:20:00|448.3|448.05|448.25|448.05|448.4|448.15|448.2|448|2
1760984700000|2025-10-20 18:25:00|448.3|448.1|448.2|448|448.3|448.1|448.15|447.95|5
1760985000000|2025-10-20 18:30:00|448.25|448.05|448|447.75|448.25|448.05|447.95|447.7|2
1760985300000|2025-10-20 18:35:00|447.95|447.7|448.25|448.05|448.25|448.05|447.95|447.7|13
1760985600000|2025-10-20 18:40:00|448.3|448.1|448.3|448.1|448.3|448.1|448.15|447.85|1
1760985900000|2025-10-20 18:45:00|448.25|448.05|448.25|448|448.25|448.05|448.1|447.85|6
1760986200000|2025-10-20 18:50:00|448.2|448.05|448.15|447.95|448.2|448.05|448.05|447.8|4
1760986500000|2025-10-20 18:55:00|448.2|448|448.1|447.95|448.3|448.15|448.1|447.95|6
1760986800000|2025-10-20 19:00:00|448.15|448|448.2|448|448.25|448.05|448.1|447.95|5
1760987100000|2025-10-20 19:05:00|448.25|448.05|448.2|448.05|448.3|448.1|448.2|447.95|14
1760987400000|2025-10-20 19:10:00|448.25|448|448.1|447.9|448.25|448.05|448.05|447.85|39
1760987700000|2025-10-20 19:15:00|448.05|447.85|447.95|447.75|448.1|447.85|447.85|447.65|7
1760988000000|2025-10-20 19:20:00|448|447.8|448.2|447.95|448.2|448.05|447.85|447.65|167
1760988300000|2025-10-20 19:25:00|448.15|448|448.15|447.95|448.2|448.05|448.1|447.95|22
1760988600000|2025-10-20 19:30:00|448.1|447.9|447.9|447.7|448.1|447.9|447.9|447.7|11
1760988900000|2025-10-20 19:35:00|447.85|447.65|447.85|447.7|447.95|447.75|447.75|447.6|29
1760989200000|2025-10-20 19:40:00|447.9|447.65|447.75|447.55|447.9|447.7|447.75|447.55|24
1760989500000|2025-10-20 19:45:00|447.65|447.5|447.35|447.2|447.65|447.5|447.35|447.2|136
1760989800000|2025-10-20 19:50:00|447.3|447.15|447.35|447.15|447.65|447.4|447.3|447.15|90
1760990100000|2025-10-20 19:55:00|447.3|447.1|447.6|447.4|447.75|447.55|447.2|447.05|113
1760990400000|2025-10-20 20:00:00|447.65|447.45|447.8|447.6|447.85|447.6|447.65|447.45|2
1760990700000|2025-10-20 20:05:00|447.85|447.55|447.65|447.45|447.85|447.6|447.65|447.45|0
1760991000000|2025-10-20 20:10:00|447.7|447.4|447.75|447.55|447.75|447.55|447.7|447.4|3
1760991600000|2025-10-20 20:20:00|||||||||1
1760991900000|2025-10-20 20:25:00|447.8||447.8||447.8||447.8||0
1760992200000|2025-10-20 20:30:00|447.85|447.65|447.9|447.65|447.9|447.65|447.85|447.65|4
1760992500000|2025-10-20 20:35:00|447.95|447.7|447.95|447.75|448|447.75|447.95|447.7|0
1760992800000|2025-10-20 20:40:00|447.9|447.7|447.75|447.45|447.9|447.7|447.7|447.45|9
1760993100000|2025-10-20 20:45:00||447.5||447.45||447.5||447.4|1
1760993400000|2025-10-20 20:50:00|448|447.6|448|447.55|448|447.6|448|447.55|1
1760993700000|2025-10-20 20:55:00|448.05|447.6|448.15|447.6|448.2|447.65|448|447.6|7
1760994000000|2025-10-20 21:00:00|448.2|447.15|448.6|447|448.6|447.2|448.2|446.95|0
1760994600000|2025-10-20 21:10:00|448.62|447.02|448.17|447.57|448.62|447.57|448.17|447.02|0
1760995500000|2025-10-20 21:25:00|448.07|447.47|448.07|447.47|448.17|447.57|448.07|447.47|0
1760995800000|2025-10-20 21:30:00|448.17|447.57|448.17|447.57|448.17|447.57|448.17|447.57|0
1760997300000|2025-10-20 21:55:00|448.07|447.47|448.17|447.57|448.17|447.57|448.07|447.47|0
1760997600000|2025-10-20 22:00:00|448.07|447.47|447.97|447.37|448.07|447.47|447.97|447.37|0
1760997900000|2025-10-20 22:05:00|447.87|447.27|447.97|447.37|447.97|447.37|447.87|447.27|0
1760998200000|2025-10-20 22:10:00|448.07|447.47|447.97|447.37|448.07|447.47|447.97|447.37|0
1760998500000|2025-10-20 22:15:00|447.87|447.27|448.07|447.47|448.07|447.47|447.87|447.27|0
1760998800000|2025-10-20 22:20:00|447.97|447.37|448.07|447.47|448.07|447.47|447.97|447.37|0
1760999400000|2025-10-20 22:30:00|447.97|447.37|447.97|447.37|448.07|447.47|447.97|447.37|0
1761000000000|2025-10-20 22:40:00|448.07|447.47|448.07|447.47|448.07|447.47|447.97|447.37|0
1761000300000|2025-10-20 22:45:00|447.97|447.37|447.97|447.37|447.97|447.37|447.97|447.37|0
1761000600000|2025-10-20 22:50:00|448.07|447.47|447.97|447.37|448.07|447.47|447.97|447.37|0
1761001200000|2025-10-20 23:00:00|448.07|447.47|448.07|447.47|448.07|447.47|447.97|447.37|0
1761001800000|2025-10-20 23:10:00|448.17|447.57|448.07|447.47|448.17|447.57|448.07|447.47|0
1761002100000|2025-10-20 23:15:00|447.97|447.37|448.07|447.47|448.07|447.47|447.97|447.37|0
1761002700000|2025-10-20 23:25:00|448.17|447.57|448.17|447.57|448.17|447.57|448.07|447.47|0
1761003000000|2025-10-20 23:30:00|448.07|447.47|448.17|447.57|448.17|447.57|448.07|447.47|0
1761003300000|2025-10-20 23:35:00|448.07|447.47|448.07|447.47|448.17|447.57|448.07|447.47|0
1761003900000|2025-10-20 23:45:00|447.97|447.37|447.97|447.37|448.07|447.47|447.97|447.37|0
1761004200000|2025-10-20 23:50:00|447.87|447.27|447.97|447.37|447.97|447.37|447.87|447.27|0
1761004800000|2025-10-21 00:00:00|448.07|447.47|447.97|447.37|448.07|447.47|447.97|447.37|0
1761005100000|2025-10-21 00:05:00|447.87|447.27|447.87|447.27|447.87|447.27|447.87|447.27|0
1761005400000|2025-10-21 00:10:00|447.97|447.37|447.97|447.37|448.07|447.47|447.87|447.27|0
1761005700000|2025-10-21 00:15:00|448.07|447.47|448.07|447.47|448.07|447.47|448.07|447.47|0
1761006000000|2025-10-21 00:20:00|447.97|447.37|448.07|447.47|448.07|447.47|447.97|447.37|0
1761006300000|2025-10-21 00:25:00|448.17|447.57|448.07|447.47|448.17|447.57|448.07|447.47|0
1761006600000|2025-10-21 00:30:00|447.97|447.42|447.37|447.22|447.97|447.72|447.07|446.87|865
1761006900000|2025-10-21 00:35:00|447.32|447.17|446.87|446.72|447.32|447.17|446.37|446.22|345
1761007200000|2025-10-21 00:40:00|446.92|446.77|446.77|446.62|447.32|447.17|446.67|446.47|483
1761007500000|2025-10-21 00:45:00|446.82|446.57|446.47|446.32|446.92|446.72|446.32|446.17|234
1761007800000|2025-10-21 00:50:00|446.42|446.27|445.92|445.77|446.62|446.47|445.92|445.77|152
1761008100000|2025-10-21 00:55:00|445.82|445.62|446.42|446.27|446.47|446.32|445.47|445.27|675
1761008400000|2025-10-21 01:00:00|446.62|446.42|446.02|445.87|446.62|446.47|444.97|444.77|809
1761008700000|2025-10-21 01:05:00|446.07|445.82|446.12|445.92|446.32|446.12|445.72|445.52|644
1761009000000|2025-10-21 01:10:00|446.27|445.97|446.92|446.77|447.07|446.92|446.22|445.97|575
1761009300000|2025-10-21 01:15:00|446.87|446.72|447.07|446.92|447.32|447.12|446.57|446.37|382
1761009600000|2025-10-21 01:20:00|447.12|446.97|447.27|447.07|447.27|447.07|446.67|446.52|407
1761009900000|2025-10-21 01:25:00|447.22|447.02|446.57|446.42|447.27|447.02|446.42|446.22|267
1761010200000|2025-10-21 01:30:00|446.67|446.47|446.27|446.12|446.67|446.47|446.07|445.87|330
1761010500000|2025-10-21 01:35:00|446.32|446.17|446.27|446.12|446.57|446.42|446.27|446.12|238
1761010800000|2025-10-21 01:40:00|446.22|446.07|446.07|445.92|446.32|446.17|446.07|445.92|216
1761011100000|2025-10-21 01:45:00|446.12|445.97|446.07|445.92|446.32|446.12|446.07|445.87|183
1761011400000|2025-10-21 01:50:00|446.17|446.02|446.22|446.07|446.32|446.12|446.07|445.87|165
1761011700000|2025-10-21 01:55:00|446.27|446.12|446.32|446.17|446.42|446.22|446.02|445.87|152
1761012000000|2025-10-21 02:00:00|446.37|446.22|446.17|446.02|446.37|446.22|446.12|445.92|207
1761012300000|2025-10-21 02:05:00|446.22|446.07|446.17|446.02|446.32|446.17|446.12|445.97|174
1761012600000|2025-10-21 02:10:00|446.22|445.97|446.27|446.12|446.27|446.12|446.02|445.82|333
1761012900000|2025-10-21 02:15:00|446.32|446.17|446.27|446.12|446.32|446.17|446.07|445.92|245
1761013200000|2025-10-21 02:20:00|446.32|446.17|446.17|446.02|446.32|446.17|446.12|445.97|145
1761013500000|2025-10-21 02:25:00|446.22|446.07|446.17|446.02|446.27|446.12|446.07|445.92|150
1761013800000|2025-10-21 02:30:00|446.12|445.97|445.92|445.77|446.12|445.97|445.92|445.77|140
1761014100000|2025-10-21 02:35:00|445.87|445.72|445.42|445.22|445.87|445.72|445.37|445.22|512
1761014400000|2025-10-21 02:40:00|445.37|445.27|445.07|444.87|445.62|445.47|444.92|444.72|294
1761014700000|2025-10-21 02:45:00|445.02|444.92|445.07|444.92|445.12|444.97|444.72|444.57|324
1761015000000|2025-10-21 02:50:00|445.02|444.87|445.47|445.32|445.57|445.42|444.97|444.77|179
1761015300000|2025-10-21 02:55:00|445.52|445.37|445.57|445.37|445.57|445.42|445.37|445.22|193
1761015600000|2025-10-21 03:00:00|445.52|445.32|445.57|445.42|445.72|445.52|445.37|445.17|172
1761015900000|2025-10-21 03:05:00|445.62|445.47|446.02|445.82|446.02|445.87|445.52|445.37|189
1761016200000|2025-10-21 03:10:00|445.97|445.87|445.92|445.77|446.07|445.92|445.92|445.77|101
1761016500000|2025-10-21 03:15:00|445.87|445.72|446.12|445.97|446.12|445.97|445.87|445.67|121
1761016800000|2025-10-21 03:20:00|446.17|446.02|446.57|446.42|446.62|446.47|446.17|446.02|142
1761017100000|2025-10-21 03:25:00|446.62|446.37|446.72|446.52|446.92|446.77|446.52|446.37|159
1761017400000|2025-10-21 03:30:00|446.67|446.47|446.62|446.47|446.77|446.57|446.52|446.37|107
1761017700000|2025-10-21 03:35:00|446.67|446.42|446.57|446.42|446.72|446.57|446.57|446.37|128
1761018000000|2025-10-21 03:40:00|446.62|446.37|446.67|446.52|446.67|446.52|446.52|446.37|96
1761018300000|2025-10-21 03:45:00|446.72|446.57|446.57|446.42|446.72|446.57|446.52|446.32|86
1761018600000|2025-10-21 03:50:00|446.62|446.47|446.37|446.22|446.62|446.47|446.32|446.17|79
1761018900000|2025-10-21 03:55:00|446.42|446.27|446.67|446.52|446.72|446.57|446.37|446.22|71
1761019200000|2025-10-21 04:00:00|446.72|446.47|446.72|446.57|446.72|446.57|446.62|446.47|72
1761019500000|2025-10-21 04:05:00|446.77|446.62|446.77|446.62|446.82|446.67|446.57|446.42|69
1761019800000|2025-10-21 04:10:00|446.72|446.57|446.72|446.57|446.77|446.57|446.57|446.42|68
1761020100000|2025-10-21 04:15:00|446.62|446.47|446.72|446.57|446.72|446.57|446.62|446.47|43
1761020400000|2025-10-21 04:20:00|446.77|446.62|446.62|446.47|446.77|446.62|446.47|446.32|71
1761020700000|2025-10-21 04:25:00|446.67|446.52|446.52|446.37|446.72|446.52|446.52|446.32|40
1761021000000|2025-10-21 04:30:00|446.57|446.42|446.52|446.37|446.57|446.42|446.42|446.27|66
1761021300000|2025-10-21 04:35:00|446.57|446.42|446.52|446.37|446.67|446.47|446.47|446.32|53
1761021600000|2025-10-21 04:40:00|446.57|446.42|446.52|446.37|446.62|446.47|446.52|446.37|42
1761021900000|2025-10-21 04:45:00|446.62|446.42|446.42|446.27|446.67|446.52|446.42|446.27|58
1761022200000|2025-10-21 04:50:00|446.37|446.22|446.42|446.27|446.52|446.32|446.32|446.17|51
1761022500000|2025-10-21 04:55:00|446.37|446.22|446.17|446.02|446.37|446.22|446.02|445.87|134
1761022800000|2025-10-21 05:00:00|446.12|445.97|445.87|445.72|446.17|446.02|445.77|445.57|184
1761023100000|2025-10-21 05:05:00|445.82|445.67|445.77|445.62|445.87|445.72|445.67|445.47|110
1761023400000|2025-10-21 05:10:00|445.82|445.67|445.82|445.67|445.92|445.77|445.77|445.62|74
1761023700000|2025-10-21 05:15:00|445.77|445.57|445.92|445.77|445.97|445.82|445.77|445.57|65
1761024000000|2025-10-21 05:20:00|445.82|445.67|445.82|445.67|445.92|445.77|445.77|445.62|103
1761024300000|2025-10-21 05:25:00|445.77|445.62|445.52|445.37|445.77|445.62|445.47|445.32|118
1761024600000|2025-10-21 05:30:00|445.47|445.32|445.52|445.37|445.62|445.47|445.47|445.32|88
1761024900000|2025-10-21 05:35:00|445.57|445.32|445.32|445.17|445.57|445.32|445.32|445.17|65
1761025200000|2025-10-21 05:40:00|445.27|445.12|445.32|445.17|445.42|445.22|445.12|444.97|171
1761025500000|2025-10-21 05:45:00|445.37|445.22|445.42|445.27|445.57|445.42|445.37|445.22|91
1761025800000|2025-10-21 05:50:00|445.47|445.32|445.62|445.47|445.62|445.47|445.47|445.27|421
1761026100000|2025-10-21 05:55:00|445.57|445.42|445.72|445.52|445.72|445.57|445.52|445.37|145
1761026400000|2025-10-21 06:00:00|445.67|445.47|445.47|445.27|445.72|445.52|445.42|445.27|108
1761026700000|2025-10-21 06:05:00|445.42|445.32|445.57|445.37|445.67|445.47|445.42|445.27|111
1761027000000|2025-10-21 06:10:00|445.52|445.32|445.42|445.27|445.57|445.42|445.42|445.27|98
1761027300000|2025-10-21 06:15:00|445.47|445.32|445.77|445.62|445.77|445.62|445.47|445.27|100
1761027600000|2025-10-21 06:20:00|445.82|445.67|445.77|445.62|445.97|445.82|445.67|445.52|165
1761027900000|2025-10-21 06:25:00|445.82|445.67|445.62|445.42|445.87|445.67|445.62|445.42|62
1761028200000|2025-10-21 06:30:00|445.57|445.47|445.52|445.32|445.67|445.47|445.47|445.32|83
1761028500000|2025-10-21 06:35:00|445.47|445.37|445.42|445.27|445.57|445.42|445.37|445.22|62
1761028800000|2025-10-21 06:40:00|445.47|445.22|445.57|445.37|445.57|445.42|445.42|445.22|74
1761029100000|2025-10-21 06:45:00|445.52|445.42|445.67|445.52|445.72|445.52|445.52|445.37|105
1761029400000|2025-10-21 06:50:00|445.72|445.57|445.62|445.47|445.82|445.67|445.62|445.42|74
1761029700000|2025-10-21 06:55:00|445.57|445.42|445.62|445.47|445.77|445.62|445.57|445.42|90
1761030000000|2025-10-21 07:00:00|445.57|445.42|445.52|445.37|445.57|445.42|445.42|445.27|147
1761030300000|2025-10-21 07:05:00|445.47|445.32|445.52|445.37|445.57|445.42|445.37|445.22|114
1761030600000|2025-10-21 07:10:00|445.47|445.32|445.42|445.27|445.47|445.32|445.27|445.12|106
1761030900000|2025-10-21 07:15:00|445.37|445.22|445.62|445.47|445.72|445.57|445.32|445.17|147
1761031200000|2025-10-21 07:20:00|445.67|445.42|445.57|445.37|445.72|445.52|445.47|445.32|77
1761031500000|2025-10-21 07:25:00|445.62|445.42|445.67|445.52|445.72|445.52|445.62|445.42|84
1761031800000|2025-10-21 07:30:00|445.72|445.57|445.52|445.37|445.72|445.57|445.42|445.27|168
1761032100000|2025-10-21 07:35:00|445.47|445.32|445.57|445.37|445.57|445.42|445.47|445.27|146
1761032400000|2025-10-21 07:40:00|445.62|445.42|445.67|445.52|445.87|445.72|445.62|445.37|164
1761032700000|2025-10-21 07:45:00|445.62|445.47|445.67|445.52|445.72|445.57|445.62|445.47|101
1761033000000|2025-10-21 07:50:00|445.72|445.57|445.97|445.82|446.07|445.92|445.72|445.57|286
1761033300000|2025-10-21 07:55:00|445.92|445.77|445.72|445.57|445.92|445.77|445.67|445.47|207
1761033600000|2025-10-21 08:00:00|445.67|445.52|445.42|445.27|445.67|445.52|445.42|445.22|129
1761033900000|2025-10-21 08:05:00|445.47|445.32|445.52|445.37|445.57|445.37|445.42|445.27|142
1761034200000|2025-10-21 08:10:00|445.57|445.32|445.42|445.22|445.57|445.42|445.32|445.12|128
1761034500000|2025-10-21 08:15:00|445.37|445.17|444.87|444.72|445.42|445.22|444.87|444.72|181
1761034800000|2025-10-21 08:20:00|444.77|444.67|444.92|444.77|444.97|444.82|444.72|444.57|186
1761035100000|2025-10-21 08:25:00|444.87|444.72|445.02|444.87|445.12|444.97|444.82|444.62|195
1761035400000|2025-10-21 08:30:00|445.07|444.82|445.27|445.12|445.32|445.17|445.02|444.82|169
1761035700000|2025-10-21 08:35:00|445.32|445.17|445.12|444.97|445.32|445.17|445.12|444.97|125
1761036000000|2025-10-21 08:40:00|445.17|445.02|445.07|444.92|445.22|445.07|445.07|444.92|221
1761036300000|2025-10-21 08:45:00|445.02|444.87|445.17|445.02|445.17|445.02|444.77|444.62|262
1761036600000|2025-10-21 08:50:00|445.12|444.97|445.07|444.92|445.17|445.02|444.97|444.77|262
1761036900000|2025-10-21 08:55:00|445.12|444.97|445.12|444.97|445.27|445.12|445.07|444.87|260
1761037200000|2025-10-21 09:00:00|445.17|445.02|445.22|445.02|445.27|445.12|445.12|444.92|399
1761037500000|2025-10-21 09:05:00|445.17|445.07|445.12|444.97|445.22|445.07|445.07|444.92|269
1761037800000|2025-10-21 09:10:00|445.07|444.92|445.02|444.87|445.07|444.92|444.77|444.62|290
1761038100000|2025-10-21 09:15:00|444.92|444.72|445.22|444.87|445.22|444.87|444.77|444.52|192
1761038400000|2025-10-21 09:20:00|445.07|444.47|445.07|444.47|445.07|444.47|445.07|444.47|0
1761038700000|2025-10-21 09:25:00|445.17|444.57|445.17|444.57|445.17|444.57|445.17|444.57|7
1761039000000|2025-10-21 09:30:00|445.27|444.67|445.17|444.57|445.27|444.67|445.17|444.57|0
1761039300000|2025-10-21 09:35:00|445.27|444.67|445.17|444.57|445.27|444.67|445.17|444.57|47
1761039600000|2025-10-21 09:40:00|445.07|444.47|445.17|444.57|445.17|444.57|445.07|444.47|8
1761039900000|2025-10-21 09:45:00|445.27|444.67|445.17|444.57|445.27|444.67|445.17|444.57|97
1761040200000|2025-10-21 09:50:00|445.27|444.67|445.72|445.47|445.77|445.57|445.27|444.67|21
1761040500000|2025-10-21 09:55:00|445.67|445.42|445.67|445.52|445.67|445.52|445.57|445.42|10
1761040800000|2025-10-21 10:00:00|445.72|445.57|445.77|445.62|445.92|445.77|445.72|445.57|55
1761041100000|2025-10-21 10:05:00|445.72|445.57|445.77|445.62|445.87|445.67|445.67|445.52|32
1761041400000|2025-10-21 10:10:00|445.82|445.67|445.77|445.62|445.82|445.67|445.72|445.57|24
1761041700000|2025-10-21 10:15:00|445.82|445.67|445.77|445.62|445.82|445.67|445.67|445.52|17
1761042000000|2025-10-21 10:20:00|445.82|445.67|445.82|445.67|445.87|445.72|445.77|445.67|38
1761042300000|2025-10-21 10:25:00|445.87|445.72|445.97|445.82|445.97|445.82|445.87|445.72|26
1761042600000|2025-10-21 10:30:00|446.02|445.87|445.97|445.82|446.02|445.87|445.92|445.77|20
1761042900000|2025-10-21 10:35:00|446.02|445.77|446.07|445.92|446.07|445.92|445.97|445.77|7
1761043200000|2025-10-21 10:40:00|446.17|445.97|446.22|446.07|446.22|446.07|446.07|445.92|45
1761043500000|2025-10-21 10:45:00|446.27|446.02|446.37|446.17|446.37|446.17|446.17|446.02|30
1761043800000|2025-10-21 10:50:00|446.42|446.22|446.42|446.27|446.47|446.27|446.27|446.12|46
1761044100000|2025-10-21 10:55:00|446.47|446.22|446.42|446.27|446.47|446.27|446.42|446.22|8
1761044400000|2025-10-21 11:00:00|446.47|446.32|446.37|446.22|446.47|446.32|446.32|446.17|30
1761044700000|2025-10-21 11:05:00|446.32|446.17|446.37|446.22|446.52|446.37|446.32|446.17|39
1761045000000|2025-10-21 11:10:00|446.42|446.27|446.57|446.42|446.62|446.47|446.42|446.22|38
1761045300000|2025-10-21 11:15:00|446.62|446.47|446.62|446.47|446.67|446.52|446.57|446.42|48
1761045600000|2025-10-21 11:20:00|446.52|446.37|446.62|446.47|446.72|446.52|446.52|446.37|86
1761045900000|2025-10-21 11:25:00|446.67|446.52|446.72|446.57|446.77|446.57|446.67|446.52|21
1761046200000|2025-10-21 11:30:00|446.62|446.47|446.67|446.52|446.67|446.52|446.47|446.32|24
1761046500000|2025-10-21 11:35:00|446.72|446.57|446.77|446.62|446.82|446.62|446.67|446.52|22
1761046800000|2025-10-21 11:40:00|446.82|446.67|446.72|446.57|446.92|446.72|446.72|446.57|18
1761047100000|2025-10-21 11:45:00|446.77|446.62|446.72|446.57|446.87|446.67|446.72|446.57|38
1761047400000|2025-10-21 11:50:00|446.77|446.62|446.77|446.57|446.77|446.62|446.62|446.47|40
1761047700000|2025-10-21 11:55:00|446.82|446.62|446.97|446.77|446.97|446.82|446.82|446.62|11
1761048000000|2025-10-21 12:00:00|447.02|446.82|446.97|446.77|447.02|446.82|446.97|446.77|23
1761048300000|2025-10-21 12:05:00|446.92|446.82|447.22|447.02|447.22|447.02|446.92|446.77|46
1761048600000|2025-10-21 12:10:00|447.17|447.07|446.97|446.82|447.27|447.12|446.97|446.82|40
1761048900000|2025-10-21 12:15:00|446.92|446.77|446.97|446.77|446.97|446.77|446.92|446.72|7
1761049200000|2025-10-21 12:20:00|446.92|446.72|447.12|446.92|447.12|446.97|446.92|446.72|15
1761049500000|2025-10-21 12:25:00|447.17|446.97|447.17|447.02|447.17|447.02|447.02|446.87|25
1761049800000|2025-10-21 12:30:00|447.12|446.97|447.02|446.87|447.17|446.97|446.92|446.72|61
1761050100000|2025-10-21 12:35:00|447.07|446.82|447.17|446.97|447.17|446.97|447.07|446.82|46
1761050400000|2025-10-21 12:40:00|447.22|447.02|447.22|446.97|447.27|447.12|447.17|446.97|7
1761050700000|2025-10-21 12:45:00|447.27|447.02|447.22|446.97|447.37|447.17|447.22|446.97|15
1761051000000|2025-10-21 12:50:00|447.17|446.92|447.12|446.92|447.17|446.97|447.07|446.87|10
1761051300000|2025-10-21 12:55:00|447.17|446.97|447.17|446.97|447.17|447.02|447.12|446.92|6
1761051600000|2025-10-21 13:00:00|447.12|446.92|446.82|446.67|447.17|446.97|446.82|446.62|34
1761051900000|2025-10-21 13:05:00|446.77|446.62|446.27|446.07|446.77|446.62|446.22|446.07|72
1761052200000|2025-10-21 13:10:00|446.22|446.02|446.22|446.07|446.27|446.12|445.97|445.82|36
1761052500000|2025-10-21 13:15:00|446.27|446.12|446.87|446.72|446.87|446.72|446.27|446.07|63
1761052800000|2025-10-21 13:20:00|446.92|446.77|447.02|446.77|447.12|446.97|446.92|446.72|89
1761053100000|2025-10-21 13:25:00|447.07|446.82|447.57|447.37|447.67|447.47|447.07|446.82|73
1761053400000|2025-10-21 13:30:00|447.52|447.32|447.27|447.07|447.62|447.42|446.72|446.52|259
1761053700000|2025-10-21 13:35:00|447.32|447.02|447.42|447.22|447.72|447.52|447.17|446.97|165
1761054000000|2025-10-21 13:40:00|447.32|447.17|446.92|446.67|447.32|447.22|446.47|446.32|140
1761054300000|2025-10-21 13:45:00|446.87|446.57|446.17|445.92|446.87|446.57|445.82|445.67|112
1761054600000|2025-10-21 13:50:00|446.12|445.97|445.97|445.77|446.17|445.97|445.72|445.52|63
1761054900000|2025-10-21 13:55:00|445.87|445.72|446.12|445.87|446.17|445.97|445.77|445.52|57
1761055200000|2025-10-21 14:00:00|446.07|445.92|446.02|445.82|446.22|446.07|445.82|445.62|57
1761055500000|2025-10-21 14:05:00|445.97|445.87|446.17|445.97|446.37|446.22|445.97|445.87|57
1761055800000|2025-10-21 14:10:00|446.22|445.92|446.82|446.57|446.82|446.62|446.07|445.87|43
1761056100000|2025-10-21 14:15:00|446.87|446.62|447.07|446.82|447.07|446.82|446.67|446.47|75
1761056400000|2025-10-21 14:20:00|447.12|446.87|447.67|447.47|447.72|447.52|447.07|446.87|29
1761056700000|2025-10-21 14:25:00|447.62|447.52|447.22|447.02|447.87|447.67|447.07|446.92|75
1761057000000|2025-10-21 14:30:00|447.27|447.07|447.22|447.02|447.32|447.12|446.92|446.72|48
1761057300000|2025-10-21 14:35:00|447.32|447.12|447.42|447.22|447.62|447.37|447.17|446.97|46
1761057600000|2025-10-21 14:40:00|447.47|447.27|447.52|447.32|447.67|447.42|447.42|447.22|36
1761057900000|2025-10-21 14:45:00|447.47|447.27|447.27|447.07|447.57|447.42|447.17|447.02|58
1761058200000|2025-10-21 14:50:00|447.22|447.12|447.32|447.17|447.42|447.22|447.22|447.02|69
1761058500000|2025-10-21 14:55:00|447.27|447.12|447.42|447.27|447.47|447.32|447.27|447.12|38
1761058800000|2025-10-21 15:00:00|447.47|447.22|447.32|447.12|447.47|447.32|447.22|447.07|59
1761059100000|2025-10-21 15:05:00|447.37|447.17|447.07|446.92|447.37|447.17|447.07|446.92|37
1761059400000|2025-10-21 15:10:00|447.12|446.97|447.02|446.82|447.27|447.07|446.97|446.77|29
1761059700000|2025-10-21 15:15:00|446.97|446.77|446.97|446.72|446.97|446.82|446.72|446.52|20
1761060000000|2025-10-21 15:20:00|446.92|446.77|446.92|446.72|447.07|446.87|446.77|446.57|19
1761060300000|2025-10-21 15:25:00|446.82|446.62|446.77|446.57|446.97|446.77|446.67|446.47|63
1761060600000|2025-10-21 15:30:00|446.82|446.62|446.57|446.37|446.82|446.62|446.57|446.37|26
1761060900000|2025-10-21 15:35:00|446.52|446.32|446.27|446.07|446.57|446.32|446.22|446.02|34
1761061200000|2025-10-21 15:40:00|446.22|446.12|445.62|445.42|446.37|446.17|445.57|445.42|100
1761061500000|2025-10-21 15:45:00|445.57|445.47|445.87|445.67|445.87|445.67|445.57|445.42|27
1761061800000|2025-10-21 15:50:00|445.92|445.72|445.57|445.37|445.97|445.82|445.57|445.37|13
1761062100000|2025-10-21 15:55:00|445.52|445.32|445.52|445.32|445.57|445.37|445.22|445.02|47
1761062400000|2025-10-21 16:00:00|445.47|445.22|446.12|445.92|446.17|445.97|445.42|445.22|39
1761062700000|2025-10-21 16:05:00|446.17|445.97|446.07|445.77|446.17|446.02|445.92|445.77|17
1761063000000|2025-10-21 16:10:00|446.02|445.82|446.07|445.82|446.27|446.02|445.97|445.82|8
1761063300000|2025-10-21 16:15:00|446.02|445.87|445.72|445.57|446.02|445.87|445.62|445.42|66
1761063600000|2025-10-21 16:20:00|445.77|445.47|445.57|445.42|445.77|445.52|445.57|445.37|11
1761063900000|2025-10-21 16:25:00|445.62|445.37|445.72|445.52|445.77|445.62|445.57|445.37|20
1761064200000|2025-10-21 16:30:00|445.67|445.57|445.77|445.57|445.77|445.57|445.62|445.42|10
1761064500000|2025-10-21 16:35:00|445.72|445.52|445.77|445.57|445.82|445.57|445.67|445.47|4
1761064800000|2025-10-21 16:40:00|445.82|445.62|445.92|445.77|445.97|445.77|445.82|445.57|23
1761065100000|2025-10-21 16:45:00|445.97|445.72|446.07|445.92|446.07|445.92|445.92|445.72|15
1761065400000|2025-10-21 16:50:00|446.12|445.97|445.37|445.22|446.12|445.97|445.37|445.12|77
1761065700000|2025-10-21 16:55:00|445.32|445.17|445.37|445.22|445.57|445.37|445.22|445.02|28
1761066000000|2025-10-21 17:00:00|445.42|445.12|445.37|445.17|445.47|445.27|445.17|444.97|22
1761066300000|2025-10-21 17:05:00|445.42|445.22|445.82|445.52|445.87|445.62|445.37|445.12|26
1761066600000|2025-10-21 17:10:00|445.77|445.57|446.07|445.87|446.12|445.92|445.77|445.57|29
1761066900000|2025-10-21 17:15:00|446.02|445.92|445.67|445.47|446.02|445.92|445.57|445.37|39
1761067200000|2025-10-21 17:20:00|445.62|445.52|445.67|445.47|445.87|445.67|445.47|445.27|40
1761067500000|2025-10-21 17:25:00|445.72|445.52|445.72|445.52|445.72|445.52|445.52|445.32|25
1761067800000|2025-10-21 17:30:00|445.82|445.57|445.87|445.67|445.92|445.77|445.67|445.42|47
1761068100000|2025-10-21 17:35:00|445.82|445.62|445.77|445.57|445.87|445.72|445.72|445.52|15
1761068400000|2025-10-21 17:40:00|445.82|445.62|445.97|445.82|446.07|445.87|445.82|445.62|10
1761068700000|2025-10-21 17:45:00|445.92|445.77|446.12|445.92|446.12|445.97|445.87|445.67|5
1761069000000|2025-10-21 17:50:00|446.17|445.97|446.17|446.02|446.27|446.12|446.12|445.92|20
1761069300000|2025-10-21 17:55:00|446.22|445.97|446.32|446.12|446.32|446.12|446.22|445.97|19
1761069600000|2025-10-21 18:00:00|446.37|446.17|446.27|446.12|446.37|446.22|446.22|446.07|31
1761069900000|2025-10-21 18:05:00|446.22|446.07|446.07|445.87|446.27|446.07|446.07|445.87|14
1761070200000|2025-10-21 18:10:00|446.02|445.82|446.12|445.92|446.12|445.97|445.97|445.77|10
1761070500000|2025-10-21 18:15:00|446.07|445.87|445.97|445.72|446.12|445.87|445.92|445.72|12
1761070800000|2025-10-21 18:20:00|446.02|445.77|446.22|446.02|446.22|446.07|445.97|445.72|16
1761071100000|2025-10-21 18:25:00|446.17|446.07|445.92|445.72|446.17|446.07|445.92|445.72|9
1761071400000|2025-10-21 18:30:00|445.87|445.67|445.92|445.72|445.97|445.77|445.77|445.62|16
1761071700000|2025-10-21 18:35:00|445.87|445.67|445.92|445.72|445.97|445.72|445.87|445.67|2
1761072000000|2025-10-21 18:40:00|445.87|445.67|445.97|445.77|445.97|445.77|445.77|445.57|9
1761072300000|2025-10-21 18:45:00|445.92|445.72|446.02|445.82|446.07|445.82|445.87|445.67|5
1761072600000|2025-10-21 18:50:00|446.07|445.87|446.02|445.87|446.12|445.92|446.02|445.87|15
1761072900000|2025-10-21 18:55:00|446.07|445.82|446.02|445.82|446.07|445.92|445.97|445.77|13
1761073200000|2025-10-21 19:00:00|445.97|445.77|445.87|445.67|446.07|445.87|445.87|445.67|22
1761073500000|2025-10-21 19:05:00|445.92|445.72|445.77|445.62|446.07|445.87|445.77|445.62|46
1761073800000|2025-10-21 19:10:00|445.72|445.57|445.97|445.77|445.97|445.82|445.72|445.52|26
1761074100000|2025-10-21 19:15:00|445.92|445.82|445.92|445.72|445.97|445.82|445.87|445.67|33
1761074400000|2025-10-21 19:20:00|445.87|445.67|445.87|445.67|445.92|445.72|445.82|445.67|17
1761074700000|2025-10-21 19:25:00|445.82|445.62|445.62|445.47|445.82|445.62|445.57|445.42|26
1761075000000|2025-10-21 19:30:00|445.57|445.42|445.42|445.22|445.67|445.52|445.42|445.22|17
1761075300000|2025-10-21 19:35:00|445.37|445.27|445.32|445.12|445.47|445.27|445.32|445.12|24
1761075600000|2025-10-21 19:40:00|445.37|445.17|445.42|445.27|445.57|445.32|445.37|445.17|15
1761075900000|2025-10-21 19:45:00|445.47|445.32|445.52|445.32|445.57|445.37|445.47|445.27|20
1761076200000|2025-10-21 19:50:00|445.57|445.37|445.77|445.52|445.82|445.62|445.57|445.37|19
1761076500000|2025-10-21 19:55:00|445.72|445.42|445.02|444.82|445.72|445.47|444.97|444.82|34
1761076800000|2025-10-21 20:00:00|445.07|444.87|445.02|444.82|445.17|444.92|444.97|444.82|15
1761077100000|2025-10-21 20:05:00|444.97|444.72|444.92|444.77|445.02|444.77|444.87|444.67|4
1761077400000|2025-10-21 20:10:00|444.97|444.82|445.07|444.82|445.07|444.87|444.97|444.77|3
1761077700000|2025-10-21 20:15:00|445.12|444.87|445.02|444.82|445.12|444.92|445.02|444.82|0
1761078000000|2025-10-21 20:20:00||444.77||444.82||444.82||444.77|0
1761078300000|2025-10-21 20:25:00|445.07|444.87|445.07|444.82|445.07|444.87|445.02|444.82|0
1761078600000|2025-10-21 20:30:00||444.87||444.87||444.87||444.82|0
1761078900000|2025-10-21 20:35:00|445.12|444.92|445.22|445.02|445.22|445.02|445.12|444.92|0
1761079200000|2025-10-21 20:40:00|445.27|445.07|445.37|444.82|445.37|445.07|445.22|444.82|0
1761079500000|2025-10-21 20:45:00||444.87||444.92||444.92||444.82|0
1761079800000|2025-10-21 20:50:00|445.27|444.87|445.32|444.82|445.32|444.87|445.22|444.82|1
1761080100000|2025-10-21 20:55:00|445.27||445.12||445.27||445.12||0
1761080400000|2025-10-21 21:00:00|446.67|444.77|446.67|444.77|446.67|444.77|446.67|444.77|0
1761080700000|2025-10-21 21:05:00|446.69|444.79|446.69|444.79|446.69|444.79|446.69|444.79|0
1761081000000|2025-10-21 21:10:00|446.09|445.49|445.99|445.39|446.09|445.49|445.99|445.39|0
1761081300000|2025-10-21 21:15:00|446.09|445.49|446.09|445.49|446.09|445.49|445.99|445.39|0
1761081600000|2025-10-21 21:20:00|445.99|445.39|446.09|445.49|446.09|445.49|445.99|445.39|0
1761082800000|2025-10-21 21:40:00|446.19|445.59|446.09|445.49|446.19|445.59|446.09|445.49|0
1761083100000|2025-10-21 21:45:00|446.19|445.59|446.19|445.59|446.19|445.59|446.09|445.49|0
1761083400000|2025-10-21 21:50:00|446.09|445.49|446.19|445.59|446.29|445.69|446.09|445.49|0
1761083700000|2025-10-21 21:55:00|446.09|445.49|446.19|445.59|446.19|445.59|446.09|445.49|0
1761084000000|2025-10-21 22:00:00|446.29|445.69|446.19|445.59|446.39|445.79|446.19|445.59|0
1761084300000|2025-10-21 22:05:00|446.09|445.49|446.19|445.59|446.19|445.59|446.09|445.49|0
1761084900000|2025-10-21 22:15:00|446.29|445.69|446.29|445.69|446.29|445.69|446.29|445.69|0
1761085200000|2025-10-21 22:20:00|446.19|445.59|446.19|445.59|446.29|445.69|446.19|445.59|0
1761085500000|2025-10-21 22:25:00|446.29|445.69|446.29|445.69|446.29|445.69|446.29|445.69|0
1761085800000|2025-10-21 22:30:00|446.39|445.79|446.29|445.69|446.39|445.79|446.19|445.59|0
1761086100000|2025-10-21 22:35:00|446.19|445.59|446.29|445.69|446.29|445.69|446.19|445.59|0
1761086400000|2025-10-21 22:40:00|446.19|445.59|446.29|445.69|446.29|445.69|446.19|445.59|0
1761086700000|2025-10-21 22:45:00|446.19|445.59|446.29|445.69|446.29|445.69|446.19|445.59|0
1761087000000|2025-10-21 22:50:00|446.19|445.59|446.19|445.59|446.29|445.69|446.19|445.59|0
1761087300000|2025-10-21 22:55:00|446.29|445.69|446.29|445.69|446.29|445.69|446.19|445.59|0
1761087600000|2025-10-21 23:00:00|446.19|445.59|446.09|445.49|446.29|445.69|446.09|445.49|0
1761088200000|2025-10-21 23:10:00|446.19|445.59|446.09|445.49|446.19|445.59|446.09|445.49|0
1761088500000|2025-10-21 23:15:00|446.19|445.59|446.09|445.49|446.19|445.59|446.09|445.49|0
1761088800000|2025-10-21 23:20:00|446.19|445.59|446.29|445.69|446.29|445.69|446.19|445.59|0
1761089100000|2025-10-21 23:25:00|446.19|445.59|446.19|445.59|446.29|445.69|446.19|445.59|0
1761089400000|2025-10-21 23:30:00|446.09|445.49|446.09|445.49|446.19|445.59|446.09|445.49|0
1761089700000|2025-10-21 23:35:00|446.19|445.59|446.09|445.49|446.19|445.59|446.09|445.49|0
1761090300000|2025-10-21 23:45:00|445.99|445.39|446.09|445.49|446.09|445.49|445.99|445.39|0
1761090600000|2025-10-21 23:50:00|445.99|445.39|446.09|445.49|446.09|445.49|445.99|445.39|0
1761090900000|2025-10-21 23:55:00|445.99|445.39|446.09|445.49|446.09|445.49|445.99|445.39|0
1761091200000|2025-10-22 00:00:00|445.99|445.39|446.19|445.59|446.19|445.59|445.99|445.39|0
1761091500000|2025-10-22 00:05:00|446.09|445.49|445.99|445.39|446.19|445.59|445.89|445.29|0
1761091800000|2025-10-22 00:10:00|445.89|445.29|446.09|445.49|446.09|445.49|445.89|445.29|0
1761092100000|2025-10-22 00:15:00|445.99|445.39|445.89|445.29|446.09|445.49|445.79|445.19|0
1761092400000|2025-10-22 00:20:00|445.99|445.39|445.89|445.29|445.99|445.39|445.79|445.19|0
1761092700000|2025-10-22 00:25:00|445.99|445.39|445.99|445.39|445.99|445.39|445.89|445.29|0
1761093000000|2025-10-22 00:30:00|445.24|444.84|445.34|445.14|445.79|445.59|445.09|444.84|440
1761093300000|2025-10-22 00:35:00|445.39|445.19|445.59|445.44|445.79|445.64|445.39|445.19|200
1761093600000|2025-10-22 00:40:00|445.54|445.39|445.49|445.29|445.54|445.39|445.09|444.89|128
1761093900000|2025-10-22 00:45:00|445.54|445.34|445.74|445.54|445.74|445.54|445.44|445.29|158
1761094200000|2025-10-22 00:50:00|445.79|445.59|445.64|445.44|445.84|445.69|445.54|445.39|187
1761094500000|2025-10-22 00:55:00|445.89|445.49|445.44|445.29|445.99|445.84|445.24|445.09|291
1761094800000|2025-10-22 01:00:00|445.49|445.14|445.54|445.39|445.99|445.84|445.04|444.84|479
1761095100000|2025-10-22 01:05:00|445.59|445.44|445.09|444.89|445.74|445.59|444.84|444.64|321
1761095400000|2025-10-22 01:10:00|445.14|444.99|445.14|444.99|445.34|445.19|444.99|444.79|225
1761095700000|2025-10-22 01:15:00|445.09|444.94|445.09|444.89|445.19|445.04|444.54|444.39|280
1761096000000|2025-10-22 01:20:00|445.04|444.94|444.84|444.64|445.29|445.14|444.74|444.59|132
1761096300000|2025-10-22 01:25:00|444.79|444.69|444.94|444.74|445.04|444.89|444.79|444.69|110
1761096600000|2025-10-22 01:30:00|444.89|444.69|444.74|444.54|444.94|444.79|444.64|444.44|147
1761096900000|2025-10-22 01:35:00|444.69|444.49|444.79|444.64|445.09|444.89|444.69|444.49|124
1761097200000|2025-10-22 01:40:00|444.84|444.69|444.99|444.84|445.14|444.99|444.79|444.64|119
1761097500000|2025-10-22 01:45:00|444.94|444.79|444.69|444.54|444.94|444.84|444.64|444.44|85
1761097800000|2025-10-22 01:50:00|444.64|444.49|444.69|444.49|444.69|444.54|444.34|444.19|120
1761098100000|2025-10-22 01:55:00|444.74|444.54|444.84|444.64|444.94|444.79|444.69|444.54|91
1761098400000|2025-10-22 02:00:00|444.79|444.69|444.74|444.54|444.89|444.74|444.59|444.44|151
1761098700000|2025-10-22 02:05:00|444.69|444.59|445.14|444.99|445.14|444.99|444.69|444.59|86
1761099000000|2025-10-22 02:10:00|445.19|445.04|445.34|445.14|445.34|445.14|445.09|444.94|100
1761099300000|2025-10-22 02:15:00|445.29|445.19|445.09|444.94|445.39|445.19|445.09|444.94|133
1761099600000|2025-10-22 02:20:00|445.14|444.99|445.59|445.44|445.64|445.49|445.14|444.99|103
1761099900000|2025-10-22 02:25:00|445.54|445.39|445.49|445.34|445.54|445.39|445.34|445.19|115
1761100200000|2025-10-22 02:30:00|445.44|445.24|445.39|445.24|445.44|445.29|445.29|445.14|72
1761100500000|2025-10-22 02:35:00|445.34|445.19|445.39|445.24|445.49|445.29|445.29|445.14|82
1761100800000|2025-10-22 02:40:00|445.49|445.34|445.59|445.44|445.64|445.44|445.34|445.19|81
1761101100000|2025-10-22 02:45:00|445.54|445.39|445.74|445.59|445.84|445.64|445.54|445.34|60
1761101400000|2025-10-22 02:50:00|445.69|445.54|445.69|445.54|445.69|445.59|445.59|445.44|50
1761101700000|2025-10-22 02:55:00|445.79|445.64|445.69|445.54|445.94|445.79|445.69|445.54|174
1761102000000|2025-10-22 03:00:00|445.74|445.49|445.64|445.49|445.79|445.64|445.59|445.44|98
1761102300000|2025-10-22 03:05:00|445.69|445.54|445.69|445.54|445.79|445.64|445.64|445.54|96
1761102600000|2025-10-22 03:10:00|445.64|445.44|445.74|445.59|445.79|445.64|445.64|445.44|71
1761102900000|2025-10-22 03:15:00|445.69|445.54|445.44|445.29|445.84|445.64|445.44|445.29|171
1761103200000|2025-10-22 03:20:00|445.39|445.24|445.44|445.29|445.54|445.39|445.34|445.14|144
1761103500000|2025-10-22 03:25:00|445.49|445.34|445.29|445.14|445.49|445.34|445.24|445.09|91
1761103800000|2025-10-22 03:30:00|445.34|445.19|445.19|445.04|445.34|445.19|445.19|445.04|76
1761104100000|2025-10-22 03:35:00|445.14|444.99|445.29|445.09|445.29|445.14|445.04|444.89|117
1761104400000|2025-10-22 03:40:00|445.24|445.14|445.34|445.19|445.44|445.24|445.24|445.09|37
1761104700000|2025-10-22 03:45:00|445.39|445.24|445.54|445.39|445.59|445.44|445.34|445.19|43
1761105000000|2025-10-22 03:50:00|445.59|445.44|445.69|445.54|445.74|445.59|445.59|445.44|52
1761105300000|2025-10-22 03:55:00|445.74|445.59|446.19|445.99|446.19|446.04|445.74|445.59|88
1761105600000|2025-10-22 04:00:00|446.24|446.04|446.54|446.39|446.54|446.39|446.14|445.94|59
1761105900000|2025-10-22 04:05:00|446.59|446.44|446.79|446.64|446.84|446.69|446.59|446.44|110
1761106200000|2025-10-22 04:10:00|446.74|446.59|446.64|446.49|446.94|446.79|446.54|446.39|186
1761106500000|2025-10-22 04:15:00|446.59|446.44|446.64|446.49|446.69|446.54|446.54|446.39|62
1761106800000|2025-10-22 04:20:00|446.49|446.34|446.44|446.29|446.54|446.39|446.44|446.24|133
1761107100000|2025-10-22 04:25:00|446.39|446.24|446.44|446.29|446.54|446.34|446.29|446.14|60
1761107400000|2025-10-22 04:30:00|446.39|446.24|446.49|446.34|446.59|446.44|446.39|446.24|36
1761107700000|2025-10-22 04:35:00|446.59|446.44|446.49|446.34|446.64|446.44|446.49|446.34|50
1761108000000|2025-10-22 04:40:00|446.54|446.39|446.64|446.49|446.69|446.49|446.54|446.39|58
1761108300000|2025-10-22 04:45:00|446.59|446.44|446.59|446.44|446.69|446.49|446.59|446.39|40
1761108600000|2025-10-22 04:50:00|446.64|446.49|446.64|446.44|446.64|446.49|446.54|446.39|58
1761108900000|2025-10-22 04:55:00|446.59|446.49|446.59|446.44|446.69|446.49|446.59|446.39|48
1761109200000|2025-10-22 05:00:00|446.54|446.39|446.39|446.24|446.59|446.39|446.29|446.14|280
1761109500000|2025-10-22 05:05:00|446.44|446.29|446.29|446.14|446.49|446.34|446.29|446.14|100
1761109800000|2025-10-22 05:10:00|446.34|446.19|446.49|446.34|446.59|446.44|446.34|446.14|102
1761110100000|2025-10-22 05:15:00|446.44|446.29|446.24|446.09|446.44|446.34|446.24|446.09|68
1761110400000|2025-10-22 05:20:00|446.19|446.04|446.29|446.14|446.34|446.19|446.19|446.04|43
1761110700000|2025-10-22 05:25:00|446.34|446.19|446.19|446.04|446.34|446.19|446.19|446.04|49
1761111000000|2025-10-22 05:30:00|446.24|446.09|446.24|446.09|446.34|446.19|446.19|446.04|85
1761111300000|2025-10-22 05:35:00|446.19|446.04|446.04|445.89|446.19|446.04|446.04|445.84|84
1761111600000|2025-10-22 05:40:00|445.99|445.84|446.09|445.94|446.14|445.99|445.94|445.79|143
1761111900000|2025-10-22 05:45:00|446.14|445.99|446.54|446.39|446.54|446.39|446.14|445.99|116
1761112200000|2025-10-22 05:50:00|446.49|446.34|446.44|446.29|446.49|446.39|446.34|446.14|112
1761112500000|2025-10-22 05:55:00|446.54|446.34|446.44|446.29|446.59|446.44|446.39|446.24|120
1761112800000|2025-10-22 06:00:00|446.39|446.24|446.39|446.24|446.39|446.24|446.04|445.84|379
1761113100000|2025-10-22 06:05:00|446.34|446.14|446.19|445.99|446.34|446.19|446.09|445.94|129
1761113400000|2025-10-22 06:10:00|446.14|446.04|446.29|446.14|446.29|446.14|446.14|445.99|94
1761113700000|2025-10-22 06:15:00|446.24|446.09|445.89|445.74|446.24|446.09|445.89|445.74|136
1761114000000|2025-10-22 06:20:00|445.94|445.79|445.94|445.79|446.04|445.89|445.94|445.79|120
1761114300000|2025-10-22 06:25:00|445.89|445.74|445.99|445.84|446.19|446.04|445.79|445.64|242
1761114600000|2025-10-22 06:30:00|446.04|445.89|446.14|445.99|446.14|445.99|445.94|445.79|91
1761114900000|2025-10-22 06:35:00|446.19|446.04|446.14|445.99|446.19|446.04|446.04|445.89|146
1761115200000|2025-10-22 06:40:00|446.09|445.94|446.19|446.04|446.19|446.04|445.99|445.84|131
1761115500000|2025-10-22 06:45:00|446.14|445.99|446.09|445.94|446.14|445.99|446.04|445.84|144
1761115800000|2025-10-22 06:50:00|446.14|445.99|446.24|446.09|446.24|446.09|446.14|445.99|94
1761116100000|2025-10-22 06:55:00|446.29|446.14|445.79|445.64|446.29|446.14|445.79|445.64|163
1761116400000|2025-10-22 07:00:00|445.94|445.79|445.49|445.34|445.99|445.79|445.44|445.24|242
1761116700000|2025-10-22 07:05:00|445.54|445.39|445.39|445.24|445.59|445.44|445.34|445.14|233
1761117000000|2025-10-22 07:10:00|445.44|445.29|445.24|445.09|445.44|445.29|445.14|444.94|186
1761117300000|2025-10-22 07:15:00|445.29|445.14|445.44|445.29|445.44|445.29|445.24|445.09|178
1761117600000|2025-10-22 07:20:00|445.49|445.24|445.49|445.34|445.54|445.34|445.29|445.14|119
1761117900000|2025-10-22 07:25:00|445.54|445.39|445.49|445.34|445.59|445.44|445.44|445.29|91
1761118200000|2025-10-22 07:30:00|445.54|445.39|445.39|445.24|445.59|445.44|445.39|445.19|135
1761118500000|2025-10-22 07:35:00|445.34|445.19|445.49|445.34|445.54|445.39|445.34|445.19|167
1761118800000|2025-10-22 07:40:00|445.44|445.29|445.39|445.24|445.54|445.39|445.39|445.24|111
1761119100000|2025-10-22 07:45:00|445.44|445.29|445.39|445.24|445.49|445.34|445.39|445.24|128
1761119400000|2025-10-22 07:50:00|445.44|445.29|445.49|445.34|445.54|445.39|445.39|445.24|142
1761119700000|2025-10-22 07:55:00|445.44|445.29|445.54|445.39|445.54|445.39|445.44|445.29|125
1761120000000|2025-10-22 08:00:00|445.59|445.44|445.74|445.59|445.74|445.59|445.54|445.39|103
1761120300000|2025-10-22 08:05:00|445.64|445.54|445.69|445.54|445.84|445.64|445.64|445.44|83
1761120600000|2025-10-22 08:10:00|445.74|445.49|445.54|445.34|445.74|445.54|445.49|445.34|84
1761120900000|2025-10-22 08:15:00|445.49|445.39|445.44|445.29|445.59|445.44|445.34|445.14|95
1761121200000|2025-10-22 08:20:00|445.39|445.24|445.39|445.24|445.44|445.29|445.34|445.19|32
1761121500000|2025-10-22 08:25:00|445.44|445.29|445.49|445.29|445.49|445.29|445.29|445.14|94
1761121800000|2025-10-22 08:30:00|445.54|445.34|445.54|445.34|445.59|445.44|445.44|445.29|53
1761122100000|2025-10-22 08:35:00|445.59|445.39|445.44|445.29|445.59|445.44|445.44|445.29|135
1761122400000|2025-10-22 08:40:00|445.39|445.24|445.34|445.19|445.44|445.29|445.34|445.19|77
1761122700000|2025-10-22 08:45:00|445.29|445.14|445.19|445.04|445.29|445.14|445.09|444.94|150
1761123000000|2025-10-22 08:50:00|445.14|444.99|444.99|444.84|445.19|445.04|444.94|444.74|162
1761123300000|2025-10-22 08:55:00|445.04|444.89|445.14|444.94|445.19|445.04|444.99|444.84|273
1761123600000|2025-10-22 09:00:00|445.09|444.99|445.19|444.99|445.24|445.09|444.94|444.79|419
1761123900000|2025-10-22 09:05:00|445.14|444.94|444.99|444.84|445.19|444.94|444.94|444.79|105
1761124200000|2025-10-22 09:10:00|444.94|444.79|444.14|443.94|445.09|444.89|443.89|443.69|464
1761124500000|2025-10-22 09:15:00|444.09|443.89|444.49|443.64|444.49|443.94|443.79|443.59|185
1761124800000|2025-10-22 09:20:00|444.09|443.49|444.29|443.69|444.29|443.69|444.09|443.49|0
1761125100000|2025-10-22 09:25:00|444.19|443.59|444.29|443.69|444.39|443.79|444.19|443.59|32
1761125400000|2025-10-22 09:30:00|444.39|443.79|444.39|443.79|444.39|443.79|444.29|443.69|0
1761125700000|2025-10-22 09:35:00|444.29|443.69|444.39|443.79|444.39|443.79|444.29|443.69|59
1761126000000|2025-10-22 09:40:00|444.29|443.69|444.29|443.69|444.39|443.79|444.29|443.69|57
1761126300000|2025-10-22 09:45:00|444.19|443.59|444.19|443.59|444.29|443.69|444.19|443.59|12
1761126600000|2025-10-22 09:50:00|444.29|443.69|443.99|443.79|444.29|443.84|443.64|443.49|124
1761126900000|2025-10-22 09:55:00|444.04|443.84|444.09|443.89|444.24|444.09|444.04|443.79|26
1761127200000|2025-10-22 10:00:00|444.04|443.94|444.29|444.09|444.29|444.09|444.04|443.94|14
1761127500000|2025-10-22 10:05:00|444.24|444.04|444.29|444.09|444.29|444.09|444.14|443.94|26
1761127800000|2025-10-22 10:10:00|444.34|444.14|444.44|444.24|444.44|444.29|444.29|444.14|25
1761128100000|2025-10-22 10:15:00|444.39|444.19|444.24|444.09|444.49|444.29|444.24|444.09|26
1761128400000|2025-10-22 10:20:00|444.29|444.14|444.39|444.19|444.39|444.24|444.24|444.09|12
1761128700000|2025-10-22 10:25:00|444.34|444.14|444.34|444.19|444.44|444.24|444.34|444.14|12
1761129000000|2025-10-22 10:30:00|444.44|444.24|444.24|444.04|444.44|444.24|444.19|443.99|13
1761129300000|2025-10-22 10:35:00|444.19|444.09|444.24|444.04|444.29|444.09|444.09|443.94|10
1761129600000|2025-10-22 10:40:00|444.19|444.09|444.34|444.19|444.34|444.19|444.19|444.09|3
1761129900000|2025-10-22 10:45:00|444.29|444.14|444.29|444.14|444.29|444.14|444.29|444.14|3
1761130200000|2025-10-22 10:50:00|444.24|444.09|444.24|444.09|444.29|444.14|444.19|443.99|8
1761130500000|2025-10-22 10:55:00|444.19|444.04|444.34|444.14|444.34|444.14|444.19|444.04|16
1761130800000|2025-10-22 11:00:00|444.29|444.19|443.89|443.69|444.39|444.24|443.84|443.69|29
1761131100000|2025-10-22 11:05:00|443.84|443.74|443.74|443.59|443.94|443.74|443.74|443.54|10
1761131400000|2025-10-22 11:10:00|443.79|443.54|443.89|443.74|443.99|443.79|443.69|443.54|21
1761131700000|2025-10-22 11:15:00|443.79|443.69|444.04|443.89|444.09|443.89|443.74|443.54|22
1761132000000|2025-10-22 11:20:00|444.09|443.94|444.24|444.04|444.24|444.09|444.04|443.89|46
1761132300000|2025-10-22 11:25:00|444.19|444.09|444.24|444.09|444.34|444.14|444.19|444.04|48
1761132600000|2025-10-22 11:30:00|444.29|444.14|444.24|444.09|444.29|444.14|444.14|443.99|19
1761132900000|2025-10-22 11:35:00|444.29|444.04|444.19|443.99|444.29|444.09|444.14|443.99|11
1761133200000|2025-10-22 11:40:00|444.14|444.04|444.19|444.04|444.24|444.09|444.14|443.94|7
1761133500000|2025-10-22 11:45:00|444.24|443.99|444.14|443.94|444.24|444.04|444.09|443.94|12
1761133800000|2025-10-22 11:50:00|444.19|443.99|443.74|443.54|444.19|444.04|443.74|443.54|71
1761134100000|2025-10-22 11:55:00|443.69|443.49|443.39|443.24|443.74|443.49|443.24|443.09|34
1761134400000|2025-10-22 12:00:00|443.44|443.29|443.94|443.74|443.94|443.74|443.44|443.29|32
1761134700000|2025-10-22 12:05:00|443.89|443.79|443.99|443.79|443.99|443.79|443.89|443.74|3
1761135000000|2025-10-22 12:10:00|444.04|443.89|443.69|443.54|444.09|443.94|443.69|443.54|163
1761135300000|2025-10-22 12:15:00|443.74|443.59|443.69|443.49|443.84|443.64|443.49|443.34|54
1761135600000|2025-10-22 12:20:00|443.64|443.44|443.84|443.64|443.84|443.64|443.59|443.39|22
1761135900000|2025-10-22 12:25:00|443.79|443.69|443.94|443.74|443.94|443.74|443.79|443.64|4
1761136200000|2025-10-22 12:30:00|443.99|443.79|444.14|443.99|444.19|443.99|443.99|443.79|34
1761136500000|2025-10-22 12:35:00|444.19|443.94|444.14|443.94|444.19|444.04|444.14|443.94|5
1761136800000|2025-10-22 12:40:00|444.19|443.99|444.34|444.19|444.34|444.19|444.14|443.99|11
1761137100000|2025-10-22 12:45:00|444.29|444.09|444.19|444.04|444.34|444.19|444.09|443.94|83
1761137400000|2025-10-22 12:50:00|444.09|443.94|443.94|443.79|444.09|443.94|443.59|443.39|45
1761137700000|2025-10-22 12:55:00|443.99|443.74|443.84|443.69|443.99|443.74|443.84|443.69|15
1761138000000|2025-10-22 13:00:00|443.89|443.74|443.59|443.44|443.94|443.74|443.59|443.39|109
1761138300000|2025-10-22 13:05:00|443.69|443.49|443.09|442.94|443.84|443.64|443.09|442.94|116
1761138600000|2025-10-22 13:10:00|442.99|442.84|443.04|442.79|443.09|442.84|442.49|442.29|63
1761138900000|2025-10-22 13:15:00|442.84|442.64|442.79|442.49|443.09|442.89|442.64|442.44|46
1761139200000|2025-10-22 13:20:00|442.74|442.54|443.14|442.89|443.34|443.09|442.74|442.54|63
1761139500000|2025-10-22 13:25:00|443.09|442.94|442.54|442.29|443.29|443.14|442.34|442.14|151
1761139800000|2025-10-22 13:30:00|442.59|442.34|443.09|442.84|443.79|443.59|442.49|442.24|366
1761140100000|2025-10-22 13:35:00|443.04|442.89|444.04|443.74|444.04|443.74|442.54|442.29|103
1761140400000|2025-10-22 13:40:00|444.14|443.84|444.04|443.79|444.24|443.99|443.39|443.14|106
1761140700000|2025-10-22 13:45:00|443.94|443.74|444.34|444.09|444.34|444.09|443.79|443.59|175
1761141000000|2025-10-22 13:50:00|444.29|444.04|443.94|443.74|444.29|444.09|443.74|443.59|90
1761141300000|2025-10-22 13:55:00|443.89|443.69|443.99|443.74|444.09|443.84|443.59|443.39|144
1761141600000|2025-10-22 14:00:00|443.94|443.69|443.99|443.74|444.19|443.94|443.94|443.69|60
1761141900000|2025-10-22 14:05:00|443.94|443.69|443.84|443.64|444.04|443.84|443.64|443.44|42
1761142200000|2025-10-22 14:10:00|443.79|443.59|443.19|442.99|443.79|443.59|442.94|442.79|89
1761142500000|2025-10-22 14:15:00|443.14|442.94|443.24|443.04|443.34|443.14|442.94|442.74|110
1761142800000|2025-10-22 14:20:00|443.19|442.99|442.34|442.14|443.19|442.99|442.14|441.94|78
1761143100000|2025-10-22 14:25:00|442.39|442.19|441.64|441.39|442.54|442.39|441.54|441.34|78
1761143400000|2025-10-22 14:30:00|441.59|441.44|441.84|441.64|442.09|441.94|441.54|441.34|95
1761143700000|2025-10-22 14:35:00|441.79|441.59|441.19|440.99|441.84|441.69|441.19|440.99|65
1761144000000|2025-10-22 14:40:00|441.14|440.94|440.99|440.84|441.39|441.14|440.84|440.64|116
1761144300000|2025-10-22 14:45:00|441.04|440.79|441.29|441.09|441.29|441.09|440.64|440.44|98
1761144600000|2025-10-22 14:50:00|441.39|441.14|441.19|440.94|441.49|441.29|440.99|440.79|64
1761144900000|2025-10-22 14:55:00|441.14|440.99|441.84|441.64|441.84|441.64|440.89|440.69|48
1761145200000|2025-10-22 15:00:00|441.74|441.59|442.04|441.84|442.04|441.84|441.69|441.49|85
1761145500000|2025-10-22 15:05:00|441.99|441.89|441.79|441.59|442.14|441.94|441.69|441.49|47
1761145800000|2025-10-22 15:10:00|441.74|441.54|441.89|441.69|442.04|441.84|441.64|441.49|46
1761146100000|2025-10-22 15:15:00|441.94|441.74|441.64|441.49|441.94|441.79|441.44|441.24|64
1761146400000|2025-10-22 15:20:00|441.59|441.44|441.14|440.94|441.69|441.49|440.84|440.64|71
1761146700000|2025-10-22 15:25:00|441.09|440.84|441.14|440.94|441.39|441.19|440.99|440.79|112
1761147000000|2025-10-22 15:30:00|441.19|440.99|441.04|440.84|441.24|441.09|440.74|440.49|86
1761147300000|2025-10-22 15:35:00|441.09|440.89|441.24|441.04|441.39|441.19|440.79|440.59|80
1761147600000|2025-10-22 15:40:00|441.19|440.99|441.74|441.49|441.94|441.79|441.14|440.89|38
1761147900000|2025-10-22 15:45:00|441.79|441.54|441.94|441.69|441.99|441.74|441.64|441.44|21
1761148200000|2025-10-22 15:50:00|441.99|441.74|441.99|441.79|441.99|441.84|441.79|441.64|22
1761148500000|2025-10-22 15:55:00|442.04|441.84|441.69|441.49|442.19|441.99|441.69|441.44|11
1761148800000|2025-10-22 16:00:00|441.64|441.44|441.49|441.29|441.84|441.64|441.24|441.09|23
1761149100000|2025-10-22 16:05:00|441.44|441.24|441.34|441.14|441.59|441.39|441.24|441.04|31
1761149400000|2025-10-22 16:10:00|441.39|441.09|441.29|441.04|441.44|441.14|440.99|440.74|19
1761149700000|2025-10-22 16:15:00|441.24|441.09|441.34|441.14|441.59|441.34|441.24|440.99|16
1761150000000|2025-10-22 16:20:00|441.29|441.09|441.14|440.94|441.29|441.09|440.99|440.79|28
1761150300000|2025-10-22 16:25:00|441.19|440.99|441.44|441.24|441.49|441.34|441.14|440.99|19
1761150600000|2025-10-22 16:30:00|441.49|441.29|440.79|440.49|441.69|441.49|439.29|439.04|351
1761150900000|2025-10-22 16:35:00|440.84|440.54|440.99|440.74|441.24|440.99|440.59|440.34|18
1761151200000|2025-10-22 16:40:00|440.94|440.79|441.24|440.99|441.64|441.39|440.94|440.74|25
1761151500000|2025-10-22 16:45:00|441.19|441.04|440.99|440.74|441.64|441.39|440.94|440.69|8
1761151800000|2025-10-22 16:50:00|440.94|440.69|441.69|441.44|441.69|441.44|440.84|440.64|6
1761152100000|2025-10-22 16:55:00|441.74|441.54|441.69|441.44|442.24|441.94|441.54|441.29|30
1761152400000|2025-10-22 17:00:00|441.64|441.39|441.34|441.19|441.94|441.54|441.34|440.94|6
1761152700000|2025-10-22 17:05:00|441.39|441.04|441.99|441.74|441.99|441.74|441.39|441.04|11
1761153000000|2025-10-22 17:10:00|442.04|441.79|441.34|441.09|442.09|441.89|441.34|441.09|14
1761153300000|2025-10-22 17:15:00|441.29|441.14|441.24|440.99|441.54|441.29|441.04|440.79|19
1761153600000|2025-10-22 17:20:00|441.19|440.89|440.74|440.49|441.24|440.94|440.64|440.39|17
1761153900000|2025-10-22 17:25:00|440.64|440.54|441.04|440.79|441.04|440.89|440.44|440.24|34
1761154200000|2025-10-22 17:30:00|440.99|440.74|441.14|440.84|441.24|440.99|440.74|440.49|12
1761154500000|2025-10-22 17:35:00|441.19|440.89|440.29|440.04|441.24|441.04|440.29|440.04|12
1761154800000|2025-10-22 17:40:00|440.24|439.99|440.19|439.94|440.39|440.14|439.94|439.74|55
1761155100000|2025-10-22 17:45:00|440.24|439.99|440.69|440.44|440.84|440.54|440.19|439.94|19
1761155400000|2025-10-22 17:50:00|440.64|440.39|439.99|439.79|440.69|440.44|439.89|439.74|52
1761155700000|2025-10-22 17:55:00|440.04|439.84|440.64|440.44|440.69|440.44|440.04|439.79|34
1761156000000|2025-10-22 18:00:00|440.59|440.49|440.29|440.09|440.89|440.64|440.29|440.04|16
1761156300000|2025-10-22 18:05:00|440.34|440.14|440.49|440.24|440.59|440.39|440.29|440.09|23
1761156600000|2025-10-22 18:10:00|440.54|440.29|440.14|439.94|440.74|440.54|440.14|439.94|32
1761156900000|2025-10-22 18:15:00|440.09|439.99|440.19|439.99|440.24|440.04|439.84|439.69|17
1761157200000|2025-10-22 18:20:00|440.24|440.04|440.99|440.79|441.14|440.89|440.24|440.04|22
1761157500000|2025-10-22 18:25:00|441.04|440.84|440.59|440.34|441.09|440.84|440.34|440.14|77
1761157800000|2025-10-22 18:30:00|440.54|440.39|440.59|440.39|440.69|440.49|440.29|440.09|12
1761158100000|2025-10-22 18:35:00|440.69|440.44|440.89|440.69|440.94|440.69|440.54|440.34|22
1761158400000|2025-10-22 18:40:00|440.84|440.64|440.69|440.49|440.94|440.69|440.44|440.24|14
1761158700000|2025-10-22 18:45:00|440.74|440.54|440.99|440.79|441.04|440.89|440.69|440.54|15
1761159000000|2025-10-22 18:50:00|440.94|440.74|440.99|440.74|441.04|440.84|440.74|440.49|9
1761159300000|2025-10-22 18:55:00|441.04|440.84|441.19|441.04|441.34|441.14|440.94|440.74|17
1761159600000|2025-10-22 19:00:00|441.24|440.94|441.24|441.04|441.34|441.09|440.64|440.44|67
1761159900000|2025-10-22 19:05:00|441.19|440.99|441.54|441.34|441.59|441.34|441.19|440.99|75
1761160200000|2025-10-22 19:10:00|441.44|441.29|441.64|441.49|441.79|441.59|441.34|441.14|28
1761160500000|2025-10-22 19:15:00|441.69|441.54|441.74|441.49|441.89|441.74|441.64|441.44|19
1761160800000|2025-10-22 19:20:00|441.79|441.59|441.69|441.49|441.89|441.64|441.64|441.44|18
1761161100000|2025-10-22 19:25:00|441.74|441.54|441.69|441.49|441.84|441.64|441.64|441.44|15
1761161400000|2025-10-22 19:30:00|441.74|441.54|441.69|441.54|441.89|441.69|441.64|441.44|19
1761161700000|2025-10-22 19:35:00|441.64|441.49|441.94|441.69|441.94|441.79|441.54|441.29|42
1761162000000|2025-10-22 19:40:00|441.89|441.74|441.74|441.54|441.89|441.74|441.74|441.54|7
1761162300000|2025-10-22 19:45:00|441.79|441.59|441.84|441.64|441.94|441.69|441.54|441.39|9
1761162600000|2025-10-22 19:50:00|441.89|441.69|441.74|441.59|441.94|441.79|441.69|441.44|36
1761162900000|2025-10-22 19:55:00|441.79|441.64|441.54|441.34|441.84|441.64|441.49|441.29|97
1761163200000|2025-10-22 20:00:00|441.59|441.39|441.74|441.54|441.84|441.64|441.59|441.39|13
1761163500000|2025-10-22 20:05:00|441.79|441.59|441.84|441.59|441.84|441.64|441.74|441.49|0
1761163800000|2025-10-22 20:10:00|441.79|441.64|441.79|441.59|441.84|441.69|441.74|441.54|0
1761164100000|2025-10-22 20:15:00|441.74|441.54|441.74|441.54|441.74|441.54|441.69|441.54|0
1761164400000|2025-10-22 20:20:00|441.69|441.59|441.74|441.44|441.79|441.59|441.69|441.44|1
1761164700000|2025-10-22 20:25:00|441.69|441.49|441.69|441.49|441.69|441.49|441.64|441.44|0
1761165000000|2025-10-22 20:30:00|441.74|441.54|441.79|441.59|441.79|441.64|441.74|441.54|0
1761165300000|2025-10-22 20:35:00|441.74|441.64|441.74|441.54|441.74|441.64|441.74|441.54|2
1761165600000|2025-10-22 20:40:00|441.69|441.49|441.69|441.34|441.69|441.49|441.64|441.34|2
1761165900000|2025-10-22 20:45:00|441.64||441.64||441.69||441.64||0
1761166200000|2025-10-22 20:50:00|441.69||441.64||441.69||441.64||0
1761166500000|2025-10-22 20:55:00|441.59|441.29|441.59|441.24|441.64|441.34|441.54|441.09|4
1761166800000|2025-10-22 21:00:00|441.64|441.19|441.64|440.64|441.64|441.19|441.64|440.64|0
1761167400000|2025-10-22 21:10:00|441.49|440.89|441.49|440.89|441.49|440.89|441.49|440.89|0
1761167700000|2025-10-22 21:15:00|441.39|440.79|441.39|440.79|441.49|440.89|441.39|440.79|0
1761168300000|2025-10-22 21:25:00|441.29|440.69|441.39|440.79|441.39|440.79|441.29|440.69|0
1761169500000|2025-10-22 21:45:00|441.29|440.69|441.29|440.69|441.39|440.79|441.29|440.69|0
1761170400000|2025-10-22 22:00:00|441.19|440.59|441.29|440.69|441.39|440.79|441.19|440.59|0
1761170700000|2025-10-22 22:05:00|441.19|440.59|441.19|440.59|441.29|440.69|441.19|440.59|0
1761171000000|2025-10-22 22:10:00|441.29|440.69|441.39|440.79|441.39|440.79|441.19|440.59|0
1761171300000|2025-10-22 22:15:00|441.49|440.89|441.59|440.99|441.59|440.99|441.49|440.89|0
1761171600000|2025-10-22 22:20:00|441.49|440.89|441.39|440.79|441.59|440.99|441.39|440.79|0
1761171900000|2025-10-22 22:25:00|441.49|440.89|441.39|440.79|441.49|440.89|441.39|440.79|0
1761172200000|2025-10-22 22:30:00|441.49|440.89|441.49|440.89|441.49|440.89|441.39|440.79|0
1761172500000|2025-10-22 22:35:00|441.39|440.79|441.39|440.79|441.49|440.89|441.39|440.79|0
1761172800000|2025-10-22 22:40:00|441.49|440.89|441.49|440.89|441.49|440.89|441.39|440.79|0
1761173100000|2025-10-22 22:45:00|441.59|440.99|441.49|440.89|441.59|440.99|441.49|440.89|0
1761173400000|2025-10-22 22:50:00|441.39|440.79|441.49|440.89|441.49|440.89|441.39|440.79|0
1761174000000|2025-10-22 23:00:00|441.39|440.79|441.49|440.89|441.59|440.99|441.39|440.79|0
1761174300000|2025-10-22 23:05:00|441.59|440.99|441.69|441.09|441.69|441.09|441.49|440.89|0
1761174600000|2025-10-22 23:10:00|441.59|440.99|441.59|440.99|441.59|440.99|441.59|440.99|0
1761174900000|2025-10-22 23:15:00|441.49|440.89|441.49|440.89|441.59|440.99|441.49|440.89|0
1761175200000|2025-10-22 23:20:00|441.59|440.99|441.49|440.89|441.59|440.99|441.49|440.89|0
1761175500000|2025-10-22 23:25:00|441.59|440.99|441.49|440.89|441.59|440.99|441.49|440.89|0
1761175800000|2025-10-22 23:30:00|441.59|440.99|441.49|440.89|441.59|440.99|441.49|440.89|0
1761176100000|2025-10-22 23:35:00|441.39|440.79|441.39|440.79|441.49|440.89|441.29|440.69|0
1761176400000|2025-10-22 23:40:00|441.29|440.69|441.29|440.69|441.39|440.79|441.29|440.69|0
1761176700000|2025-10-22 23:45:00|441.39|440.79|441.29|440.69|441.39|440.79|441.29|440.69|0
1761177000000|2025-10-22 23:50:00|441.19|440.59|441.19|440.59|441.29|440.69|441.19|440.59|0
1761177300000|2025-10-22 23:55:00|441.09|440.49|441.09|440.49|441.19|440.59|440.99|440.39|0
1761177600000|2025-10-23 00:00:00|440.99|440.39|440.79|440.19|441.09|440.49|440.59|439.99|0
1761177900000|2025-10-23 00:05:00|440.89|440.29|440.99|440.39|440.99|440.39|440.89|440.29|0
1761178200000|2025-10-23 00:10:00|441.09|440.49|441.19|440.59|441.19|440.59|440.99|440.39|0
1761178500000|2025-10-23 00:15:00|441.09|440.49|441.29|440.69|441.29|440.69|441.09|440.49|0
1761178800000|2025-10-23 00:20:00|441.19|440.59|441.29|440.69|441.29|440.69|441.19|440.59|0
1761179100000|2025-10-23 00:25:00|441.19|440.59|441.29|440.69|441.29|440.69|441.19|440.59|0
1761179400000|2025-10-23 00:30:00|441.54|440.74|441.94|441.74|442.19|441.99|441.24|440.74|501
1761179700000|2025-10-23 00:35:00|441.99|441.84|441.94|441.74|442.04|441.89|441.79|441.64|127
1761180000000|2025-10-23 00:40:00|441.84|441.79|442.29|442.09|442.29|442.14|441.74|441.59|269
1761180300000|2025-10-23 00:45:00|442.24|442.14|442.14|441.94|442.34|442.19|441.94|441.74|130
1761180600000|2025-10-23 00:50:00|442.19|441.99|442.34|442.19|442.54|442.39|442.19|441.94|101
1761180900000|2025-10-23 00:55:00|442.29|442.14|442.79|442.64|442.79|442.64|442.24|442.09|132
1761181200000|2025-10-23 01:00:00|442.69|442.49|442.84|442.64|443.34|443.14|442.49|442.34|936
1761181500000|2025-10-23 01:05:00|442.79|442.59|442.29|442.09|442.79|442.59|441.89|441.74|360
1761181800000|2025-10-23 01:10:00|442.24|442.04|441.74|441.54|442.44|442.24|441.74|441.54|234
1761182100000|2025-10-23 01:15:00|441.79|441.59|441.59|441.44|442.04|441.84|441.59|441.44|132
1761182400000|2025-10-23 01:20:00|441.54|441.34|441.34|441.14|441.64|441.49|441.14|440.99|243
1761182700000|2025-10-23 01:25:00|441.29|441.19|441.39|441.19|441.39|441.19|441.24|441.04|54
1761183000000|2025-10-23 01:30:00|441.34|441.14|441.64|441.49|441.79|441.64|441.09|440.94|233
1761183300000|2025-10-23 01:35:00|441.59|441.44|441.64|441.44|441.74|441.54|441.49|441.34|60
1761183600000|2025-10-23 01:40:00|441.59|441.49|441.44|441.29|441.64|441.49|441.29|441.14|130
1761183900000|2025-10-23 01:45:00|441.49|441.34|442.14|441.94|442.14|441.94|441.49|441.29|68
1761184200000|2025-10-23 01:50:00|442.09|441.99|442.49|442.29|442.54|442.34|442.09|441.89|83
1761184500000|2025-10-23 01:55:00|442.44|442.24|442.49|442.29|442.59|442.39|442.39|442.19|63
1761184800000|2025-10-23 02:00:00|442.54|442.34|442.19|442.04|442.69|442.54|442.14|441.94|298
1761185100000|2025-10-23 02:05:00|442.24|442.09|442.69|442.54|442.69|442.54|442.24|442.09|83
1761185400000|2025-10-23 02:10:00|442.64|442.49|442.34|442.19|442.64|442.49|442.34|442.14|60
1761185700000|2025-10-23 02:15:00|442.29|442.09|442.59|442.39|442.59|442.39|442.29|442.09|50
1761186000000|2025-10-23 02:20:00|442.54|442.44|442.64|442.44|442.69|442.54|442.49|442.29|64
1761186300000|2025-10-23 02:25:00|442.69|442.49|442.54|442.39|442.69|442.54|442.44|442.29|69
1761186600000|2025-10-23 02:30:00|442.59|442.44|442.44|442.29|442.64|442.49|442.39|442.24|78
1761186900000|2025-10-23 02:35:00|442.39|442.24|442.49|442.34|442.49|442.34|442.39|442.24|53
1761187200000|2025-10-23 02:40:00|442.54|442.39|442.59|442.44|442.69|442.54|442.49|442.39|77
1761187500000|2025-10-23 02:45:00|442.64|442.49|442.54|442.39|442.64|442.49|442.54|442.34|64
1761187800000|2025-10-23 02:50:00|442.49|442.34|442.49|442.34|442.59|442.39|442.39|442.24|58
1761188100000|2025-10-23 02:55:00|442.54|442.39|442.34|442.19|442.54|442.39|442.19|441.99|90
1761188400000|2025-10-23 03:00:00|442.39|442.24|442.54|442.34|442.54|442.39|442.39|442.24|51
1761188700000|2025-10-23 03:05:00|442.49|442.39|442.49|442.29|442.54|442.39|442.44|442.24|42
1761189000000|2025-10-23 03:10:00|442.54|442.34|442.44|442.29|442.59|442.44|442.44|442.29|51
1761189300000|2025-10-23 03:15:00|442.39|442.24|442.54|442.39|442.59|442.39|442.34|442.19|82
1761189600000|2025-10-23 03:20:00|442.59|442.44|442.34|442.19|442.59|442.44|442.34|442.19|71
1761189900000|2025-10-23 03:25:00|442.29|442.14|442.29|442.14|442.29|442.14|442.09|441.94|61
1761190200000|2025-10-23 03:30:00|442.34|442.19|442.29|442.14|442.39|442.24|442.19|442.04|77
1761190500000|2025-10-23 03:35:00|442.24|442.09|442.19|442.04|442.29|442.14|442.14|441.99|34
1761190800000|2025-10-23 03:40:00|442.14|441.99|442.24|442.09|442.29|442.09|442.04|441.89|60
1761191100000|2025-10-23 03:45:00|442.19|442.04|442.19|442.04|442.24|442.09|442.19|441.99|32
1761191400000|2025-10-23 03:50:00|442.24|441.99|442.39|442.19|442.39|442.19|442.24|441.99|39
1761191700000|2025-10-23 03:55:00|442.34|442.24|442.24|442.09|442.39|442.24|442.19|442.04|40
1761192000000|2025-10-23 04:00:00|442.29|442.04|442.34|442.19|442.39|442.19|442.24|442.04|26
1761192300000|2025-10-23 04:05:00|442.39|442.24|442.24|442.09|442.39|442.24|442.24|442.09|56
1761192600000|2025-10-23 04:10:00|442.29|442.04|442.19|442.04|442.29|442.04|442.14|441.99|142
1761192900000|2025-10-23 04:15:00|442.24|442.09|442.14|441.99|442.24|442.09|442.14|441.99|154
1761193200000|2025-10-23 04:20:00|442.24|442.09|442.39|442.24|442.39|442.24|442.24|442.04|102
1761193500000|2025-10-23 04:25:00|442.44|442.19|442.39|442.19|442.44|442.29|442.39|442.19|71
1761193800000|2025-10-23 04:30:00|442.34|442.24|442.24|442.09|442.39|442.24|442.14|441.99|72
1761194100000|2025-10-23 04:35:00|442.19|442.04|442.24|442.09|442.24|442.09|442.19|442.04|45
1761194400000|2025-10-23 04:40:00|442.19|442.04|442.24|442.09|442.24|442.09|442.19|441.99|43
1761194700000|2025-10-23 04:45:00|442.19|442.04|442.29|442.14|442.29|442.14|442.19|442.04|75
1761195000000|2025-10-23 04:50:00|442.24|442.09|442.29|442.14|442.34|442.19|442.24|442.09|35
1761195300000|2025-10-23 04:55:00|442.24|442.09|442.19|442.04|442.24|442.14|442.19|442.04|62
1761195600000|2025-10-23 05:00:00|442.14|441.99|442.34|442.14|442.34|442.14|441.99|441.84|161
1761195900000|2025-10-23 05:05:00|442.29|442.19|442.19|442.04|442.39|442.24|442.14|441.99|76
1761196200000|2025-10-23 05:10:00|442.14|441.99|442.14|441.99|442.14|441.99|441.89|441.74|68
1761196500000|2025-10-23 05:15:00|442.19|441.94|442.04|441.89|442.19|441.99|441.99|441.84|59
1761196800000|2025-10-23 05:20:00|442.09|441.84|442.09|441.94|442.14|441.94|441.99|441.84|50
1761197100000|2025-10-23 05:25:00|442.04|441.89|442.09|441.94|442.14|441.94|442.04|441.89|20
1761197400000|2025-10-23 05:30:00|442.14|441.99|442.14|441.99|442.24|442.09|442.09|441.99|47
1761197700000|2025-10-23 05:35:00|442.09|441.94|442.09|441.94|442.19|441.99|441.99|441.84|84
1761198000000|2025-10-23 05:40:00|442.14|441.99|442.14|441.99|442.19|441.99|442.09|441.94|27
1761198300000|2025-10-23 05:45:00|442.19|442.04|442.19|442.04|442.24|442.04|442.14|441.99|36
1761198600000|2025-10-23 05:50:00|442.24|442.09|442.29|442.14|442.34|442.14|442.19|442.09|74
1761198900000|2025-10-23 05:55:00|442.24|442.09|442.44|442.29|442.49|442.29|442.24|442.09|65
1761199200000|2025-10-23 06:00:00|442.49|442.34|442.79|442.59|442.89|442.74|442.49|442.34|246
1761199500000|2025-10-23 06:05:00|442.84|442.64|442.89|442.74|443.09|442.94|442.74|442.59|165
1761199800000|2025-10-23 06:10:00|442.94|442.69|443.09|442.94|443.14|442.99|442.84|442.69|148
1761200100000|2025-10-23 06:15:00|443.04|442.89|443.09|442.94|443.14|442.99|442.94|442.79|120
1761200400000|2025-10-23 06:20:00|443.14|442.89|443.09|442.94|443.14|442.99|442.94|442.79|108
1761200700000|2025-10-23 06:25:00|443.14|442.89|443.19|443.04|443.34|443.14|443.09|442.89|143
1761201000000|2025-10-23 06:30:00|443.24|443.09|443.29|443.14|443.39|443.24|443.24|443.09|121
1761201300000|2025-10-23 06:35:00|443.34|443.19|443.34|443.19|443.49|443.29|443.29|443.14|180
1761201600000|2025-10-23 06:40:00|443.39|443.24|443.54|443.39|443.59|443.39|443.34|443.19|143
1761201900000|2025-10-23 06:45:00|443.59|443.44|443.64|443.49|443.79|443.64|443.54|443.39|170
1761202200000|2025-10-23 06:50:00|443.69|443.44|443.59|443.44|443.69|443.54|443.54|443.39|152
1761202500000|2025-10-23 06:55:00|443.64|443.39|443.69|443.54|443.74|443.54|443.39|443.24|191
1761202800000|2025-10-23 07:00:00|443.74|443.59|443.84|443.69|444.04|443.84|443.64|443.49|319
1761203100000|2025-10-23 07:05:00|443.89|443.74|443.94|443.79|444.09|443.89|443.79|443.64|225
1761203400000|2025-10-23 07:10:00|443.99|443.84|443.94|443.74|444.04|443.89|443.84|443.69|169
1761203700000|2025-10-23 07:15:00|443.89|443.79|443.99|443.79|444.09|443.89|443.84|443.69|202
1761204000000|2025-10-23 07:20:00|443.94|443.74|443.84|443.69|444.04|443.89|443.74|443.59|238
1761204300000|2025-10-23 07:25:00|443.79|443.64|444.04|443.89|444.04|443.89|443.69|443.54|144
1761204600000|2025-10-23 07:30:00|444.09|443.94|444.14|443.99|444.29|444.09|444.04|443.89|316
1761204900000|2025-10-23 07:35:00|444.19|443.94|444.19|444.04|444.34|444.19|444.14|443.94|270
1761205200000|2025-10-23 07:40:00|444.14|443.99|444.04|443.89|444.39|444.19|444.04|443.89|205
1761205500000|2025-10-23 07:45:00|444.09|443.94|444.24|444.09|444.39|444.19|444.04|443.89|291
1761205800000|2025-10-23 07:50:00|444.19|444.04|444.24|444.09|444.34|444.19|444.19|443.99|167
1761206100000|2025-10-23 07:55:00|444.29|444.14|444.24|444.09|444.44|444.29|444.19|444.04|250
1761206400000|2025-10-23 08:00:00|444.19|444.04|444.09|443.94|444.39|444.24|444.09|443.94|126
1761206700000|2025-10-23 08:05:00|443.99|443.84|444.09|443.94|444.14|443.99|443.99|443.79|187
1761207000000|2025-10-23 08:10:00|444.14|443.99|443.99|443.84|444.19|443.99|443.89|443.74|171
1761207300000|2025-10-23 08:15:00|444.04|443.89|444.04|443.89|444.09|443.94|444.04|443.84|77
1761207600000|2025-10-23 08:20:00|444.09|443.94|444.04|443.89|444.14|443.99|444.04|443.84|91
1761207900000|2025-10-23 08:25:00|444.09|443.84|444.09|443.94|444.14|443.99|443.99|443.84|79
1761208200000|2025-10-23 08:30:00|444.14|443.99|444.19|444.04|444.19|444.04|444.09|443.89|111
1761208500000|2025-10-23 08:35:00|444.14|443.99|444.24|444.04|444.24|444.09|444.09|443.94|196
1761208800000|2025-10-23 08:40:00|444.19|444.09|444.14|443.99|444.29|444.14|444.14|443.94|126
1761209100000|2025-10-23 08:45:00|444.09|443.94|444.09|443.94|444.14|443.99|443.84|443.64|361
1761209400000|2025-10-23 08:50:00|444.04|443.89|443.99|443.79|444.14|443.94|443.94|443.79|301
1761209700000|2025-10-23 08:55:00|443.94|443.84|444.09|443.94|444.14|443.99|443.94|443.74|214
1761210000000|2025-10-23 09:00:00|444.14|443.99|444.29|444.09|444.29|444.14|444.04|443.89|441
1761210300000|2025-10-23 09:05:00|444.24|444.04|444.24|444.09|444.29|444.14|444.14|443.99|184
1761210600000|2025-10-23 09:10:00|444.19|444.04|444.14|443.94|444.19|444.04|443.89|443.74|120
1761210900000|2025-10-23 09:15:00|444.09|443.89|443.99|443.74|444.09|443.89|443.79|443.59|207
1761211200000|2025-10-23 09:20:00|444.09|443.49|443.99|443.39|444.09|443.49|443.89|443.29|0
1761211500000|2025-10-23 09:25:00|443.89|443.29|444.09|443.49|444.09|443.49|443.89|443.29|2
1761211800000|2025-10-23 09:30:00|443.99|443.39|444.09|443.49|444.09|443.49|443.99|443.39|0
1761212100000|2025-10-23 09:35:00|||||||||6
1761212400000|2025-10-23 09:40:00|443.99|443.39|443.99|443.39|444.09|443.49|443.99|443.39|17
1761212700000|2025-10-23 09:45:00|444.09|443.49|443.99|443.39|444.09|443.49|443.79|443.19|46
1761213000000|2025-10-23 09:50:00|443.94|443.74|444.04|443.74|444.09|443.74|443.89|443.59|21
1761213300000|2025-10-23 09:55:00|444.09||444.09||444.14||444.09||2
1761213600000|2025-10-23 10:00:00|444.14|443.69|443.99|443.79|444.14|443.89|443.94|443.69|84
1761213900000|2025-10-23 10:05:00|443.94|443.84|444.04|443.84|444.04|443.84|443.94|443.74|60
1761214200000|2025-10-23 10:10:00|444.09|443.89|443.99|443.79|444.09|443.89|443.99|443.79|39
1761214500000|2025-10-23 10:15:00|444.04|443.84|443.99|443.79|444.09|443.89|443.99|443.79|26
1761214800000|2025-10-23 10:20:00|444.04|443.84|444.09|443.94|444.24|444.04|443.99|443.79|32
1761215100000|2025-10-23 10:25:00|444.14|443.99|444.14|443.99|444.24|444.09|444.09|443.94|27
1761215400000|2025-10-23 10:30:00|444.19|444.04|444.19|444.04|444.24|444.09|444.19|443.99|5
1761215700000|2025-10-23 10:35:00|444.29|443.99|444.39|444.19|444.49|444.29|444.29|443.99|9
1761216000000|2025-10-23 10:40:00|444.34|444.14|444.34|444.14|444.34|444.19|444.34|444.14|5
1761216300000|2025-10-23 10:45:00|444.29|444.09|444.04|443.84|444.29|444.09|443.99|443.84|20
1761216600000|2025-10-23 10:50:00|444.09|443.89|444.14|443.99|444.19|443.99|444.09|443.89|3
1761216900000|2025-10-23 10:55:00|444.19|444.04|444.29|444.09|444.39|444.19|444.14|443.99|33
1761217200000|2025-10-23 11:00:00|444.24|444.04|444.29|444.09|444.54|444.34|444.19|444.04|11
1761217500000|2025-10-23 11:05:00|444.24|444.04|444.29|444.09|444.29|444.09|444.14|443.89|11
1761217800000|2025-10-23 11:10:00|444.24|444.04|443.94|443.74|444.24|444.09|443.94|443.74|7
1761218100000|2025-10-23 11:15:00|443.99|443.79|444.04|443.84|444.09|443.89|443.94|443.69|0
1761218400000|2025-10-23 11:20:00|443.99|443.79|444.09|443.89|444.09|443.89|443.94|443.79|6
1761218700000|2025-10-23 11:25:00|444.04|443.94|444.09|443.89|444.09|443.94|443.99|443.84|2
1761219000000|2025-10-23 11:30:00|444.04|443.84|444.09|443.84|444.14|443.94|444.04|443.84|0
1761219300000|2025-10-23 11:35:00|444.04|443.89|444.04|443.84|444.09|443.89|443.99|443.84|0
1761219600000|2025-10-23 11:40:00|443.99|443.79|443.74|443.54|443.99|443.84|443.74|443.54|18
1761219900000|2025-10-23 11:45:00|443.69|443.49|443.74|443.54|443.79|443.54|443.64|443.49|7
1761220200000|2025-10-23 11:50:00|443.69|443.49|443.59|443.39|443.69|443.54|443.44|443.24|50
1761220500000|2025-10-23 11:55:00|443.64|443.44|443.59|443.39|443.69|443.49|443.54|443.34|5
1761220800000|2025-10-23 12:00:00|443.54|443.34|443.59|443.39|443.64|443.44|443.54|443.34|6
1761221100000|2025-10-23 12:05:00|443.54|443.44|443.64|443.44|443.69|443.49|443.54|443.39|20
1761221400000|2025-10-23 12:10:00|443.59|443.49|443.54|443.34|443.69|443.49|443.49|443.29|3
1761221700000|2025-10-23 12:15:00|443.59|443.39|443.49|443.34|443.74|443.54|443.49|443.29|11
1761222000000|2025-10-23 12:20:00|443.54|443.29|443.79|443.54|443.84|443.64|443.44|443.24|22
1761222300000|2025-10-23 12:25:00|443.84|443.59|443.94|443.59|444.04|443.84|443.79|443.59|49
1761222600000|2025-10-23 12:30:00|443.89|443.54|444.09|443.84|444.14|443.99|443.79|443.54|22
1761222900000|2025-10-23 12:35:00|444.14|443.89|444.14|443.99|444.19|443.99|443.99|443.84|97
1761223200000|2025-10-23 12:40:00|444.09|443.94|444.14|443.99|444.24|444.04|444.09|443.89|34
1761223500000|2025-10-23 12:45:00|444.19|443.94|444.39|444.24|444.39|444.24|444.19|443.94|23
1761223800000|2025-10-23 12:50:00|444.44|444.29|444.59|444.39|444.64|444.49|444.39|444.24|56
1761224100000|2025-10-23 12:55:00|444.64|444.44|444.99|444.79|445.14|444.94|444.64|444.44|94
1761224400000|2025-10-23 13:00:00|444.94|444.74|444.54|444.39|444.94|444.74|444.29|444.14|112
1761224700000|2025-10-23 13:05:00|444.59|444.44|444.09|443.94|444.59|444.44|444.09|443.89|98
1761225000000|2025-10-23 13:10:00|444.04|443.89|444.24|444.09|444.29|444.14|444.04|443.84|12
1761225300000|2025-10-23 13:15:00|444.29|444.04|444.59|444.39|444.59|444.44|444.29|444.04|13
1761225600000|2025-10-23 13:20:00|444.54|444.34|444.49|444.34|444.64|444.39|444.44|444.29|16
1761225900000|2025-10-23 13:25:00|444.54|444.39|444.89|444.74|444.89|444.74|444.54|444.39|11
1761226200000|2025-10-23 13:30:00|444.94|444.79|445.19|444.99|445.29|445.09|444.64|444.44|203
1761226500000|2025-10-23 13:35:00|445.24|444.94|445.14|444.94|445.24|444.99|444.74|444.59|171
1761226800000|2025-10-23 13:40:00|445.09|444.89|444.79|444.59|445.14|444.94|444.29|444.14|124
1761227100000|2025-10-23 13:45:00|444.84|444.69|444.69|444.49|444.99|444.79|444.54|444.34|64
1761227400000|2025-10-23 13:50:00|444.74|444.54|444.99|444.79|445.09|444.84|444.64|444.49|73
1761227700000|2025-10-23 13:55:00|445.04|444.74|444.64|444.44|445.19|444.99|444.59|444.34|32
1761228000000|2025-10-23 14:00:00|444.84|444.49|444.29|444.09|444.94|444.69|444.14|443.99|62
1761228300000|2025-10-23 14:05:00|444.24|444.04|444.49|444.29|444.49|444.29|444.19|443.99|31
1761228600000|2025-10-23 14:10:00|444.44|444.34|444.39|444.14|444.69|444.49|444.39|444.14|59
1761228900000|2025-10-23 14:15:00|444.34|444.19|443.89|443.69|444.39|444.24|443.84|443.64|97
1761229200000|2025-10-23 14:20:00|443.94|443.74|444.94|444.74|444.94|444.74|443.89|443.69|23
1761229500000|2025-10-23 14:25:00|444.84|444.69|444.99|444.74|445.14|444.99|444.79|444.59|83
1761229800000|2025-10-23 14:30:00|444.94|444.79|444.99|444.79|445.04|444.84|444.54|444.29|47
1761230100000|2025-10-23 14:35:00|445.04|444.74|445.29|445.09|445.34|445.14|444.79|444.59|15
1761230400000|2025-10-23 14:40:00|445.24|445.04|445.19|444.99|445.34|445.19|444.94|444.74|19
1761230700000|2025-10-23 14:45:00|444.99|444.79|445.14|444.94|445.19|445.04|444.79|444.59|24
1761231000000|2025-10-23 14:50:00|445.09|444.89|444.64|444.39|445.14|444.89|444.59|444.39|47
1761231300000|2025-10-23 14:55:00|444.59|444.44|444.69|444.49|444.74|444.54|444.44|444.29|21
1761231600000|2025-10-23 15:00:00|444.74|444.54|444.64|444.49|444.89|444.69|444.54|444.34|32
1761231900000|2025-10-23 15:05:00|444.69|444.54|444.64|444.44|444.74|444.54|444.54|444.34|33
1761232200000|2025-10-23 15:10:00|444.59|444.49|444.59|444.44|444.69|444.54|444.39|444.24|50
1761232500000|2025-10-23 15:15:00|444.64|444.54|444.74|444.59|444.89|444.69|444.59|444.44|38
1761232800000|2025-10-23 15:20:00|444.79|444.54|444.64|444.49|444.79|444.64|444.64|444.44|35
1761233100000|2025-10-23 15:25:00|444.69|444.54|444.89|444.69|444.94|444.74|444.69|444.49|77
1761233400000|2025-10-23 15:30:00|444.94|444.79|444.79|444.59|445.14|444.99|444.79|444.59|54
1761233700000|2025-10-23 15:35:00|444.74|444.54|444.89|444.69|444.94|444.74|444.54|444.29|26
1761234000000|2025-10-23 15:40:00|444.84|444.64|444.59|444.34|444.89|444.69|444.39|444.19|38
1761234300000|2025-10-23 15:45:00|444.64|444.44|444.84|444.69|444.89|444.74|444.59|444.39|36
1761234600000|2025-10-23 15:50:00|444.89|444.64|445.14|444.94|445.14|444.94|444.79|444.59|14
1761234900000|2025-10-23 15:55:00|445.24|444.99|445.09|444.94|445.34|445.19|445.09|444.89|6
1761235200000|2025-10-23 16:00:00|445.04|444.89|444.89|444.74|445.14|444.94|444.89|444.74|7
1761235500000|2025-10-23 16:05:00|444.94|444.79|445.04|444.84|445.09|444.94|444.89|444.74|7
1761235800000|2025-10-23 16:10:00|444.99|444.79|445.24|444.99|445.24|445.04|444.99|444.79|4
1761236100000|2025-10-23 16:15:00|445.19|444.94|445.09|444.89|445.19|444.99|445.09|444.89|4
1761236400000|2025-10-23 16:20:00|445.04|444.84|444.99|444.79|445.09|444.94|444.94|444.74|11
1761236700000|2025-10-23 16:25:00|445.04|444.84|444.89|444.69|445.14|444.99|444.79|444.64|39
1761237000000|2025-10-23 16:30:00|444.94|444.74|444.99|444.79|445.19|444.94|444.89|444.69|4
1761237300000|2025-10-23 16:35:00|445.04|444.74|445.09|444.89|445.14|444.94|445.04|444.74|1
1761237600000|2025-10-23 16:40:00|445.14|444.94|445.09|444.89|445.19|444.94|445.09|444.89|0
1761237900000|2025-10-23 16:45:00|445.14|444.84|445.19|444.94|445.19|444.94|445.14|444.79|0
1761238200000|2025-10-23 16:50:00|445.24|444.99|445.19|444.99|445.24|445.04|445.19|444.99|0
1761238500000|2025-10-23 16:55:00|445.24|445.04|445.19|444.94|445.24|445.04|445.09|444.94|0
1761238800000|2025-10-23 17:00:00|445.24|444.99|445.19|444.94|445.24|445.04|445.09|444.84|16
1761239100000|2025-10-23 17:05:00|445.14|444.89|444.79|444.59|445.14|444.89|444.54|444.34|41
1761239400000|2025-10-23 17:10:00|444.84|444.64|445.04|444.84|445.14|444.94|444.79|444.64|6
1761239700000|2025-10-23 17:15:00|445.09|444.89|445.09|444.89|445.09|444.89|444.94|444.74|3
1761240000000|2025-10-23 17:20:00|445.14|444.94|444.99|444.79|445.14|444.94|444.94|444.74|3
1761240300000|2025-10-23 17:25:00|444.94|444.74|444.94|444.74|445.04|444.84|444.89|444.69|6
1761240600000|2025-10-23 17:30:00|445.04|444.79|445.09|444.89|445.24|444.94|444.99|444.79|7
1761240900000|2025-10-23 17:35:00|445.14|444.94|445.64|445.44|445.74|445.49|445.14|444.94|21
1761241200000|2025-10-23 17:40:00|445.59|445.39|445.74|445.54|445.74|445.54|445.54|445.34|8
1761241500000|2025-10-23 17:45:00|445.69|445.59|445.79|445.59|445.84|445.69|445.64|445.44|52
1761241800000|2025-10-23 17:50:00|445.74|445.54|446.09|445.94|446.09|445.94|445.74|445.54|88
1761242100000|2025-10-23 17:55:00|446.04|445.84|446.09|445.94|446.24|446.04|445.99|445.84|48
1761242400000|2025-10-23 18:00:00|446.14|445.89|445.64|445.49|446.14|445.89|445.64|445.44|38
1761242700000|2025-10-23 18:05:00|445.59|445.44|445.79|445.59|445.79|445.59|445.59|445.39|15
1761243000000|2025-10-23 18:10:00|445.74|445.54|445.84|445.64|445.84|445.64|445.69|445.49|16
1761243300000|2025-10-23 18:15:00|445.79|445.69|445.99|445.84|445.99|445.84|445.69|445.49|33
1761243600000|2025-10-23 18:20:00|446.04|445.89|446.09|445.94|446.19|445.99|445.99|445.84|21
1761243900000|2025-10-23 18:25:00|446.14|445.99|446.19|445.99|446.19|446.04|446.09|445.89|9
1761244200000|2025-10-23 18:30:00|446.24|446.04|446.14|445.99|446.24|446.04|446.09|445.94|24
1761244500000|2025-10-23 18:35:00|446.09|445.89|446.14|445.99|446.14|445.99|445.99|445.79|24
1761244800000|2025-10-23 18:40:00|446.09|445.94|446.04|445.89|446.09|445.94|445.99|445.84|16
1761245100000|2025-10-23 18:45:00|445.99|445.84|446.09|445.89|446.09|445.94|445.99|445.79|22
1761245400000|2025-10-23 18:50:00|446.14|445.94|446.14|445.99|446.19|445.99|446.09|445.89|20
1761245700000|2025-10-23 18:55:00|446.09|445.94|446.04|445.89|446.19|445.99|445.99|445.79|28
1761246000000|2025-10-23 19:00:00|446.09|445.94|446.04|445.89|446.09|445.94|445.99|445.79|25
1761246300000|2025-10-23 19:05:00|445.99|445.79|445.99|445.79|445.99|445.84|445.99|445.79|12
1761246600000|2025-10-23 19:10:00|446.04|445.84|445.99|445.84|446.09|445.89|445.99|445.79|17
1761246900000|2025-10-23 19:15:00|445.94|445.74|445.94|445.74|445.99|445.79|445.89|445.69|19
1761247200000|2025-10-23 19:20:00|445.99|445.79|445.94|445.79|445.99|445.79|445.89|445.74|21
1761247500000|2025-10-23 19:25:00|445.89|445.74|445.84|445.64|445.89|445.74|445.74|445.54|19
1761247800000|2025-10-23 19:30:00|445.79|445.69|445.79|445.64|445.84|445.69|445.79|445.64|3
1761248100000|2025-10-23 19:35:00|445.84|445.69|445.74|445.54|445.84|445.69|445.69|445.49|31
1761248400000|2025-10-23 19:40:00|445.79|445.59|445.64|445.49|445.79|445.59|445.64|445.49|15
1761248700000|2025-10-23 19:45:00|445.69|445.54|445.64|445.49|445.69|445.54|445.59|445.39|39
1761249000000|2025-10-23 19:50:00|445.59|445.44|445.59|445.44|445.69|445.54|445.54|445.34|24
1761249300000|2025-10-23 19:55:00|445.54|445.39|445.54|445.34|445.79|445.59|445.54|445.34|44
1761249600000|2025-10-23 20:00:00|445.59|445.39|445.69|445.49|445.69|445.49|445.54|445.34|7
1761249900000|2025-10-23 20:05:00|445.64|445.54|445.74|445.59|445.74|445.59|445.64|445.54|8
1761250200000|2025-10-23 20:10:00|445.79|445.64|445.89|445.69|445.89|445.69|445.74|445.59|10
1761250500000|2025-10-23 20:15:00|445.84|445.74|445.89|445.69|445.89|445.74|445.84|445.69|15
1761250800000|2025-10-23 20:20:00|445.94|445.74|445.89|445.74|445.94|445.74|445.89|445.69|8
1761251100000|2025-10-23 20:25:00|||||||||10
1761251400000|2025-10-23 20:30:00|445.94|445.69|445.89|445.74|445.94|445.74|445.84|445.69|11
1761251700000|2025-10-23 20:35:00|445.94|445.79|445.94|445.79|445.94|445.79|445.94|445.74|7
1761252000000|2025-10-23 20:40:00|445.99||445.94||445.99||445.94||14
1761252300000|2025-10-23 20:45:00|445.99|445.84|445.99|445.84|445.99|445.84|445.99|445.79|16
1761252600000|2025-10-23 20:50:00|445.94|445.79|445.99|445.79|445.99|445.84|445.94|445.79|21
1761252900000|2025-10-23 20:55:00|445.94|445.84|445.99|445.79|445.99|445.84|445.94|445.74|12
1761253200000|2025-10-23 21:00:00|446.04|445.29|446.46|445.31|446.46|445.31|446.04|445.29|3
1761253500000|2025-10-23 21:05:00|446.06|445.56|447.16|445.56|447.16|445.56|446.06|445.56|7
1761253800000|2025-10-23 21:10:00|447.46|448.71|449.11|448.51|449.11|448.71|446.21|445.61|44
1761254100000|2025-10-23 21:15:00|448.61|448.01|448.71|448.11|448.71|448.11|448.61|448.01|0
1761254400000|2025-10-23 21:20:00|448.61|448.01|448.61|448.01|448.71|448.11|448.61|448.01|0
1761254700000|2025-10-23 21:25:00|448.71|448.11|448.71|448.11|448.71|448.11|448.71|448.11|0
1761255000000|2025-10-23 21:30:00|448.61|448.01|448.71|448.11|448.71|448.11|448.61|448.01|0
1761256200000|2025-10-23 21:50:00|448.61|448.01|448.61|448.01|448.61|448.01|448.61|448.01|0
1761256800000|2025-10-23 22:00:00|448.51|447.91|448.11|447.51|448.71|448.11|448.11|447.51|0
1761257100000|2025-10-23 22:05:00|448.21|447.61|448.11|447.51|448.21|447.61|448.11|447.51|0
1761257400000|2025-10-23 22:10:00|448.21|447.61|448.11|447.51|448.21|447.61|448.11|447.51|0
1761257700000|2025-10-23 22:15:00|448.21|447.61|448.21|447.61|448.21|447.61|448.11|447.51|0
1761258000000|2025-10-23 22:20:00|448.11|447.51|448.21|447.61|448.21|447.61|448.11|447.51|0
1761258300000|2025-10-23 22:25:00|448.11|447.51|448.11|447.51|448.21|447.61|448.11|447.51|0
1761258600000|2025-10-23 22:30:00|448.21|447.61|448.21|447.61|448.21|447.61|448.21|447.61|0
1761258900000|2025-10-23 22:35:00|448.11|447.51|448.21|447.61|448.21|447.61|448.11|447.51|0
1761259200000|2025-10-23 22:40:00|448.11|447.51|448.21|447.61|448.21|447.61|448.11|447.51|0
1761259500000|2025-10-23 22:45:00|448.11|447.51|448.11|447.51|448.11|447.51|448.11|447.51|0
1761259800000|2025-10-23 22:50:00|448.21|447.61|448.11|447.51|448.21|447.61|448.11|447.51|0
1761260100000|2025-10-23 22:55:00|448.21|447.61|448.21|447.61|448.21|447.61|448.11|447.51|0
1761260400000|2025-10-23 23:00:00|448.11|447.51|448.21|447.61|448.31|447.71|448.11|447.51|0
1761261900000|2025-10-23 23:25:00|448.11|447.51|448.21|447.61|448.21|447.61|448.11|447.51|0
1761262200000|2025-10-23 23:30:00|448.11|447.51|448.21|447.61|448.21|447.61|448.11|447.51|0
1761262500000|2025-10-23 23:35:00|448.11|447.51|448.21|447.61|448.21|447.61|448.11|447.51|0
1761262800000|2025-10-23 23:40:00|447.71|447.11|447.71|447.11|447.71|447.11|447.71|447.11|0
1761263100000|2025-10-23 23:45:00|447.61|447.01|447.71|447.11|447.71|447.11|447.61|447.01|0
1761263400000|2025-10-23 23:50:00|447.61|447.01|447.61|447.01|447.71|447.11|447.61|447.01|0
1761263700000|2025-10-23 23:55:00|447.71|447.11|447.61|447.01|447.71|447.11|447.61|447.01|0
1761264000000|2025-10-24 00:00:00|447.71|447.11|447.61|447.01|447.71|447.11|447.61|447.01|0
1761264300000|2025-10-24 00:05:00|447.51|446.91|447.61|447.01|447.61|447.01|447.51|446.91|0
1761264600000|2025-10-24 00:10:00|447.51|446.91|447.51|446.91|447.61|447.01|447.51|446.91|0
1761264900000|2025-10-24 00:15:00|447.61|447.01|447.61|447.01|447.61|447.01|447.51|446.91|0
1761265500000|2025-10-24 00:25:00|447.71|447.11|447.81|447.21|447.91|447.31|447.71|447.11|0
1761265800000|2025-10-24 00:30:00|447.66|446.81|445.86|445.71|447.66|446.91|445.51|445.31|409
1761266100000|2025-10-24 00:35:00|445.81|445.66|445.46|445.31|446.01|445.86|445.46|445.31|210
1761266400000|2025-10-24 00:40:00|445.41|445.26|445.66|445.51|446.01|445.86|445.41|445.26|187
1761266700000|2025-10-24 00:45:00|445.61|445.46|445.26|445.11|445.66|445.51|445.26|445.11|311
1761267000000|2025-10-24 00:50:00|445.21|445.06|445.61|445.41|445.96|445.81|445.21|445.06|236
1761267300000|2025-10-24 00:55:00|445.56|445.46|445.66|445.51|445.71|445.51|445.36|445.16|307
1761267600000|2025-10-24 01:00:00|445.76|445.56|445.36|445.16|446.36|446.21|445.31|445.11|852
1761267900000|2025-10-24 01:05:00|445.41|445.21|445.71|445.56|445.76|445.56|445.06|444.91|707
1761268200000|2025-10-24 01:10:00|445.76|445.61|445.86|445.66|446.06|445.86|445.71|445.51|671
1761268500000|2025-10-24 01:15:00|445.91|445.71|446.01|445.81|446.01|445.81|445.76|445.56|454
1761268800000|2025-10-24 01:20:00|445.96|445.76|445.86|445.71|445.96|445.76|445.66|445.51|1304
1761269100000|2025-10-24 01:25:00|445.91|445.76|446.06|445.86|446.11|445.91|445.86|445.71|211
1761269400000|2025-10-24 01:30:00|446.01|445.81|446.36|446.21|446.41|446.26|445.96|445.76|389
1761269700000|2025-10-24 01:35:00|446.41|446.26|446.46|446.31|446.51|446.36|446.31|446.16|213
1761270000000|2025-10-24 01:40:00|446.41|446.21|446.36|446.21|446.41|446.21|446.21|446.01|194
1761270300000|2025-10-24 01:45:00|446.31|446.16|446.46|446.26|446.61|446.46|446.31|446.11|556
1761270600000|2025-10-24 01:50:00|446.41|446.21|446.16|446.01|446.46|446.26|446.16|446.01|179
1761270900000|2025-10-24 01:55:00|446.21|445.96|445.96|445.81|446.21|445.96|445.91|445.76|160
1761271200000|2025-10-24 02:00:00|446.01|445.86|445.96|445.81|446.06|445.91|445.81|445.66|177
1761271500000|2025-10-24 02:05:00|446.01|445.86|446.06|445.91|446.21|446.06|445.96|445.81|145
1761271800000|2025-10-24 02:10:00|446.11|445.86|445.91|445.76|446.11|445.91|445.86|445.71|159
1761272100000|2025-10-24 02:15:00|445.86|445.71|446.06|445.86|446.06|445.91|445.76|445.61|138
1761272400000|2025-10-24 02:20:00|446.11|445.91|446.06|445.91|446.11|445.96|445.91|445.76|140
1761272700000|2025-10-24 02:25:00|446.01|445.86|446.01|445.81|446.06|445.91|445.91|445.71|163
1761273000000|2025-10-24 02:30:00|445.96|445.76|446.01|445.81|446.01|445.81|445.86|445.71|147
1761273300000|2025-10-24 02:35:00|446.06|445.86|445.91|445.76|446.06|445.91|445.81|445.66|162
1761273600000|2025-10-24 02:40:00|445.76|445.61|445.81|445.66|445.86|445.66|445.66|445.51|173
1761273900000|2025-10-24 02:45:00|445.86|445.71|445.81|445.66|445.86|445.71|445.61|445.41|181
1761274200000|2025-10-24 02:50:00|445.76|445.61|445.86|445.71|445.91|445.71|445.71|445.56|194
1761274500000|2025-10-24 02:55:00|445.91|445.76|446.06|445.91|446.11|445.96|445.91|445.71|432
1761274800000|2025-10-24 03:00:00|446.11|445.96|445.86|445.71|446.11|445.96|445.86|445.71|400
1761275100000|2025-10-24 03:05:00|445.91|445.76|445.96|445.81|446.01|445.86|445.86|445.71|384
1761275400000|2025-10-24 03:10:00|445.91|445.76|445.86|445.71|445.91|445.76|445.81|445.66|415
1761275700000|2025-10-24 03:15:00|445.91|445.76|445.86|445.71|445.96|445.81|445.76|445.61|412
1761276000000|2025-10-24 03:20:00|445.81|445.66|445.86|445.66|446.01|445.81|445.71|445.56|443
1761276300000|2025-10-24 03:25:00|445.91|445.71|445.81|445.66|445.96|445.76|445.81|445.61|109
1761276600000|2025-10-24 03:30:00|445.71|445.56|445.76|445.61|445.86|445.66|445.66|445.51|347
1761276900000|2025-10-24 03:35:00|445.71|445.56|445.71|445.56|445.76|445.61|445.66|445.51|109
1761277200000|2025-10-24 03:40:00|445.81|445.61|445.96|445.81|445.96|445.81|445.81|445.61|115
1761277500000|2025-10-24 03:45:00|446.01|445.76|445.81|445.66|446.01|445.81|445.71|445.56|392
1761277800000|2025-10-24 03:50:00|445.76|445.61|445.76|445.61|445.81|445.66|445.71|445.56|110
1761278100000|2025-10-24 03:55:00|445.81|445.66|445.71|445.56|445.86|445.66|445.71|445.56|124
1761278400000|2025-10-24 04:00:00|445.76|445.61|445.81|445.66|445.86|445.71|445.76|445.61|120
1761278700000|2025-10-24 04:05:00|445.86|445.71|445.96|445.81|445.96|445.81|445.76|445.61|155
1761279000000|2025-10-24 04:10:00|445.91|445.76|445.91|445.76|445.91|445.76|445.91|445.76|85
1761279300000|2025-10-24 04:15:00|445.81|445.66|445.86|445.71|445.91|445.76|445.81|445.66|165
1761279600000|2025-10-24 04:20:00|445.81|445.66|445.96|445.81|446.01|445.86|445.81|445.66|137
1761279900000|2025-10-24 04:25:00|446.01|445.86|445.96|445.81|446.01|445.86|445.96|445.81|126
1761280200000|2025-10-24 04:30:00|446.01|445.86|446.01|445.86|446.01|445.86|445.96|445.81|105
1761280500000|2025-10-24 04:35:00|445.96|445.81|445.96|445.81|445.96|445.81|445.91|445.76|110
1761280800000|2025-10-24 04:40:00|446.01|445.86|446.11|445.96|446.11|445.96|446.01|445.86|120
1761281100000|2025-10-24 04:45:00|446.16|446.01|446.11|445.96|446.16|446.01|446.11|445.96|131
1761281400000|2025-10-24 04:50:00|446.16|446.01|446.11|445.91|446.16|446.01|446.06|445.91|251
1761281700000|2025-10-24 04:55:00|446.06|445.81|445.96|445.81|446.11|445.86|445.91|445.76|159
1761282000000|2025-10-24 05:00:00|445.81|445.76|445.71|445.56|445.91|445.76|445.61|445.46|228
1761282300000|2025-10-24 05:05:00|445.76|445.61|445.51|445.31|445.76|445.61|445.46|445.31|123
1761282600000|2025-10-24 05:10:00|445.46|445.36|445.36|445.21|445.46|445.36|445.36|445.21|109
1761282900000|2025-10-24 05:15:00|445.31|445.16|445.46|445.31|445.51|445.36|445.31|445.16|102
1761283200000|2025-10-24 05:20:00|445.51|445.26|445.46|445.31|445.51|445.36|445.46|445.26|111
1761283500000|2025-10-24 05:25:00|445.41|445.26|445.41|445.26|445.41|445.31|445.36|445.21|84
1761283800000|2025-10-24 05:30:00|445.36|445.21|445.31|445.16|445.36|445.21|445.31|445.11|156
1761284100000|2025-10-24 05:35:00|445.26|445.11|445.41|445.26|445.46|445.31|445.26|445.11|107
1761284400000|2025-10-24 05:40:00|445.46|445.31|445.46|445.31|445.51|445.36|445.46|445.26|117
1761284700000|2025-10-24 05:45:00|445.41|445.26|445.56|445.36|445.61|445.46|445.41|445.26|136
1761285000000|2025-10-24 05:50:00|445.51|445.31|445.46|445.31|445.56|445.41|445.46|445.31|103
1761285300000|2025-10-24 05:55:00|445.51|445.36|445.66|445.51|445.66|445.51|445.51|445.36|91
1761285600000|2025-10-24 06:00:00|445.61|445.46|445.61|445.46|445.71|445.56|445.51|445.36|135
1761285900000|2025-10-24 06:05:00|445.66|445.51|445.76|445.61|445.76|445.61|445.66|445.51|123
1761286200000|2025-10-24 06:10:00|445.81|445.56|445.76|445.61|445.86|445.71|445.76|445.56|159
1761286500000|2025-10-24 06:15:00|445.81|445.66|445.96|445.81|445.96|445.81|445.81|445.66|355
1761286800000|2025-10-24 06:20:00|446.01|445.76|446.01|445.86|446.06|445.86|445.91|445.76|591
1761287100000|2025-10-24 06:25:00|446.06|445.91|446.06|445.91|446.16|446.01|446.01|445.91|484
1761287400000|2025-10-24 06:30:00|446.11|445.96|446.11|445.96|446.16|446.01|446.06|445.91|88
1761287700000|2025-10-24 06:35:00|446.06|445.91|446.16|446.01|446.21|446.06|446.01|445.86|224
1761288000000|2025-10-24 06:40:00|446.11|445.96|446.06|445.91|446.21|446.01|446.06|445.91|103
1761288300000|2025-10-24 06:45:00|446.01|445.86|446.16|446.01|446.21|446.01|446.01|445.86|120
1761288600000|2025-10-24 06:50:00|446.11|445.96|446.06|445.91|446.11|445.96|446.06|445.91|124
1761288900000|2025-10-24 06:55:00|446.11|445.96|446.16|446.01|446.16|446.01|446.11|445.96|120
1761289200000|2025-10-24 07:00:00|446.11|445.96|446.31|446.16|446.31|446.16|446.06|445.91|253
1761289500000|2025-10-24 07:05:00|446.36|446.21|446.21|446.06|446.36|446.21|446.16|446.01|172
1761289800000|2025-10-24 07:10:00|446.16|446.01|446.26|446.11|446.26|446.11|446.11|445.96|147
1761290100000|2025-10-24 07:15:00|446.21|446.06|446.41|446.26|446.41|446.26|446.21|446.06|133
1761290400000|2025-10-24 07:20:00|446.46|446.36|446.31|446.11|446.56|446.41|446.31|446.11|215
1761290700000|2025-10-24 07:25:00|446.26|446.06|446.41|446.21|446.46|446.31|446.26|446.06|519
1761291000000|2025-10-24 07:30:00|446.46|446.26|446.41|446.21|446.46|446.31|446.36|446.21|172
1761291300000|2025-10-24 07:35:00|446.36|446.26|446.36|446.21|446.46|446.31|446.36|446.21|181
1761291600000|2025-10-24 07:40:00|446.41|446.26|446.41|446.21|446.41|446.26|446.36|446.16|161
1761291900000|2025-10-24 07:45:00|446.36|446.16|446.11|445.96|446.36|446.16|446.01|445.86|158
1761292200000|2025-10-24 07:50:00|446.21|446.01|446.01|445.86|446.21|446.06|446.01|445.81|230
1761292500000|2025-10-24 07:55:00|446.06|445.91|446.06|445.91|446.11|445.96|446.01|445.91|203
1761292800000|2025-10-24 08:00:00|445.96|445.86|445.81|445.66|446.06|445.91|445.76|445.61|164
1761293100000|2025-10-24 08:05:00|445.76|445.61|445.66|445.51|445.81|445.66|445.66|445.46|222
1761293400000|2025-10-24 08:10:00|445.71|445.56|445.56|445.41|445.76|445.61|445.56|445.41|368
1761293700000|2025-10-24 08:15:00|445.61|445.46|445.76|445.61|445.76|445.61|445.56|445.41|148
1761294000000|2025-10-24 08:20:00|445.81|445.66|445.86|445.71|445.91|445.71|445.71|445.56|209
1761294300000|2025-10-24 08:25:00|445.91|445.76|445.91|445.76|445.91|445.76|445.86|445.71|125
1761294600000|2025-10-24 08:30:00|445.96|445.81|446.01|445.86|446.01|445.86|445.91|445.76|177
1761294900000|2025-10-24 08:35:00|446.06|445.91|445.96|445.76|446.11|445.96|445.96|445.76|151
1761295200000|2025-10-24 08:40:00|445.91|445.81|445.96|445.81|446.11|445.91|445.91|445.76|196
1761295500000|2025-10-24 08:45:00|445.91|445.76|445.81|445.66|445.96|445.81|445.81|445.61|429
1761295800000|2025-10-24 08:50:00|445.76|445.61|445.36|445.21|445.81|445.61|445.36|445.16|404
1761296100000|2025-10-24 08:55:00|445.31|445.16|445.56|445.41|445.61|445.46|445.26|445.11|555
1761296400000|2025-10-24 09:00:00|445.51|445.36|445.76|445.56|445.81|445.66|445.36|445.21|764
1761296700000|2025-10-24 09:05:00|445.81|445.61|445.46|445.26|445.81|445.61|445.36|445.21|209
1761297000000|2025-10-24 09:10:00|445.51|445.31|445.51|445.36|445.56|445.36|445.46|445.26|70
1761297300000|2025-10-24 09:15:00|445.46|445.31|445.51|445.26|445.61|445.46|445.41|445.21|76
1761297600000|2025-10-24 09:20:00|445.81|445.21|445.91|445.31|446.01|445.41|445.81|445.21|0
1761297900000|2025-10-24 09:25:00|||||||||4
1761298200000|2025-10-24 09:30:00|446.01|445.41|446.01|445.41|446.01|445.41|445.91|445.31|0
1761298500000|2025-10-24 09:35:00|446.11|445.51|446.11|445.51|446.11|445.51|446.01|445.41|0
1761298800000|2025-10-24 09:40:00|446.01|445.41|446.01|445.41|446.11|445.51|446.01|445.41|195
1761299100000|2025-10-24 09:45:00|||||||||15
1761299400000|2025-10-24 09:50:00|445.91|445.31|445.96|445.81|446.01|445.81|445.86|445.31|57
1761299700000|2025-10-24 09:55:00|445.91|445.76|445.96|445.76|445.96|445.81|445.91|445.71|5
1761300000000|2025-10-24 10:00:00|445.91|445.71|445.96|445.76|445.96|445.76|445.81|445.66|6
1761300300000|2025-10-24 10:05:00|445.91|445.81|446.01|445.81|446.11|445.91|445.86|445.66|43
1761300600000|2025-10-24 10:10:00|446.06|445.86|446.06|445.81|446.06|445.86|446.01|445.81|3
1761300900000|2025-10-24 10:15:00|446.01||446.01||446.06||446.01||0
1761301200000|2025-10-24 10:20:00||445.76||445.76||445.76||445.76|4
1761301500000|2025-10-24 10:25:00||445.71||445.81||445.81||445.71|3
1761301800000|2025-10-24 10:30:00|445.96|445.76|445.91|445.71|446.01|445.81|445.91|445.71|35
1761302100000|2025-10-24 10:35:00|445.86|445.66|445.86|445.66|445.86|445.66|445.76|445.61|12
1761302400000|2025-10-24 10:40:00|445.81|445.61|445.81|445.61|445.86|445.61|445.71|445.56|2
1761302700000|2025-10-24 10:45:00|445.86|445.66|445.86|445.66|445.86|445.71|445.86|445.66|86
1761303000000|2025-10-24 10:50:00|445.81|445.61|445.81|445.61|445.86|445.66|445.81|445.61|5
1761303300000|2025-10-24 10:55:00|445.86|445.66|445.76|445.61|445.86|445.66|445.76|445.61|12
1761303600000|2025-10-24 11:00:00|445.81|445.66|445.81|445.61|445.81|445.66|445.76|445.61|8
1761303900000|2025-10-24 11:05:00|445.76|445.56|445.76|445.61|445.76|445.61|445.76|445.56|6
1761304200000|2025-10-24 11:10:00|445.81|445.66|445.81|445.61|445.81|445.66|445.76|445.61|23
1761304500000|2025-10-24 11:15:00||445.56||445.61||445.61||445.56|1
1761304800000|2025-10-24 11:20:00|445.71|445.56|445.71|445.56|445.76|445.56|445.66|445.46|13
1761305100000|2025-10-24 11:25:00|445.66|445.51|445.76|445.56|445.81|445.61|445.66|445.51|8
1761305400000|2025-10-24 11:30:00|445.71|445.51|445.71|445.51|445.76|445.56|445.66|445.51|45
1761305700000|2025-10-24 11:35:00|445.76|445.56|445.81|445.61|445.81|445.61|445.71|445.56|3
1761306000000|2025-10-24 11:40:00|445.86|445.66|445.86|445.71|445.86|445.71|445.81|445.61|74
1761306300000|2025-10-24 11:45:00|445.81|445.66|445.86|445.71|445.86|445.71|445.81|445.66|10
1761306600000|2025-10-24 11:50:00|445.91|445.76|446.01|445.81|446.06|445.91|445.91|445.76|58
1761306900000|2025-10-24 11:55:00|445.96|445.86|445.91|445.76|446.01|445.86|445.86|445.71|11
1761307200000|2025-10-24 12:00:00|445.96|445.81|446.21|446.06|446.21|446.06|445.81|445.66|32
1761307500000|2025-10-24 12:05:00|446.26|446.11|446.16|446.01|446.31|446.16|446.06|445.91|41
1761307800000|2025-10-24 12:10:00|446.11|445.96|446.01|445.81|446.11|445.96|445.91|445.76|15
1761308100000|2025-10-24 12:15:00||445.76||445.81||445.86||445.76|12
1761308700000|2025-10-24 12:25:00|446.06|445.86|446.21|445.96|446.21|446.01|446.01|445.81|61
1761309000000|2025-10-24 12:30:00|446.71|445.91|447.31|447.11|447.76|447.51|446.66|445.91|126
1761309300000|2025-10-24 12:35:00|447.26|447.06|447.16|446.96|447.61|447.41|447.11|446.91|723
1761309600000|2025-10-24 12:40:00|447.26|447.01|447.06|446.86|447.26|447.06|446.96|446.81|78
1761309900000|2025-10-24 12:45:00|447.01|446.91|447.16|446.96|447.41|447.21|447.01|446.86|27
1761310200000|2025-10-24 12:50:00|447.21|447.01|447.26|447.06|447.31|447.11|447.11|446.91|10
1761310500000|2025-10-24 12:55:00|447.31|447.11|447.36|447.21|447.41|447.21|447.26|447.06|17
1761310800000|2025-10-24 13:00:00|447.31|447.16|447.31|447.16|447.41|447.26|447.21|447.01|54
1761311100000|2025-10-24 13:05:00|447.26|447.06|447.31|447.16|447.46|447.31|447.21|447.06|78
1761311400000|2025-10-24 13:10:00|447.26|447.06|447.06|446.91|447.31|447.11|447.06|446.91|13
1761311700000|2025-10-24 13:15:00|447.11|446.86|447.21|447.06|447.21|447.06|447.11|446.86|8
1761312000000|2025-10-24 13:20:00|447.16|447.01|447.16|447.01|447.31|447.16|447.16|446.96|20
1761312300000|2025-10-24 13:25:00|447.11|446.96|447.16|447.01|447.16|447.01|446.96|446.81|17
1761312600000|2025-10-24 13:30:00|447.11|446.96|446.91|446.71|447.21|447.01|446.46|446.26|252
1761312900000|2025-10-24 13:35:00|446.96|446.76|446.76|446.56|447.16|446.96|446.76|446.51|53
1761313200000|2025-10-24 13:40:00|446.71|446.51|446.46|446.26|446.81|446.56|446.31|446.11|90
1761313500000|2025-10-24 13:45:00|446.56|446.31|446.46|446.26|446.61|446.36|446.36|446.21|78
1761313800000|2025-10-24 13:50:00|446.41|446.21|446.26|446.11|446.51|446.36|446.16|445.96|35
1761314100000|2025-10-24 13:55:00|446.21|446.06|446.61|446.36|446.61|446.36|446.21|446.01|39
1761314400000|2025-10-24 14:00:00|446.56|446.41|446.46|446.26|446.71|446.46|446.01|445.86|66
1761314700000|2025-10-24 14:05:00|446.41|446.21|446.61|446.41|446.81|446.66|446.41|446.16|33
1761315000000|2025-10-24 14:10:00|446.56|446.36|446.86|446.66|446.91|446.71|446.56|446.36|26
1761315300000|2025-10-24 14:15:00|446.76|446.61|446.61|446.41|446.81|446.61|446.41|446.26|29
1761315600000|2025-10-24 14:20:00|446.56|446.36|446.21|446.06|446.61|446.46|446.21|446.06|44
1761315900000|2025-10-24 14:25:00|446.26|446.01|446.11|445.91|446.36|446.21|446.06|445.86|22
1761316200000|2025-10-24 14:30:00|446.06|445.86|446.06|445.86|446.16|445.96|445.76|445.56|29
1761316500000|2025-10-24 14:35:00|446.01|445.91|446.41|446.21|446.46|446.26|445.86|445.71|6
1761316800000|2025-10-24 14:40:00|446.46|446.26|446.61|446.41|446.66|446.46|446.41|446.21|7
1761317100000|2025-10-24 14:45:00|446.66|446.46|446.61|446.36|446.71|446.51|446.46|446.26|11
1761317400000|2025-10-24 14:50:00|446.66|446.46|446.26|446.06|446.71|446.46|446.21|446.01|13
1761317700000|2025-10-24 14:55:00|446.21|446.01|446.11|445.96|446.31|446.11|446.01|445.81|15
1761318000000|2025-10-24 15:00:00|446.16|445.91|446.11|445.91|446.46|446.31|446.06|445.86|48
1761318300000|2025-10-24 15:05:00|446.16|445.96|446.16|445.96|446.16|445.96|445.96|445.76|33
1761318600000|2025-10-24 15:10:00|446.11|446.01|446.41|446.21|446.46|446.26|446.11|446.01|8
1761318900000|2025-10-24 15:15:00|446.46|446.26|446.46|446.26|446.56|446.31|446.41|446.26|9
1761319200000|2025-10-24 15:20:00|446.51|446.31|446.86|446.66|446.86|446.66|446.51|446.31|29
1761319500000|2025-10-24 15:25:00|446.91|446.71|447.01|446.81|447.06|446.81|446.86|446.66|67
1761319800000|2025-10-24 15:30:00|446.96|446.76|446.61|446.41|446.96|446.81|446.61|446.41|48
1761320100000|2025-10-24 15:35:00|446.56|446.36|446.71|446.51|446.76|446.56|446.46|446.31|66
1761320400000|2025-10-24 15:40:00|446.66|446.46|446.36|446.16|446.66|446.46|446.31|446.11|25
1761320700000|2025-10-24 15:45:00|446.31|446.11|446.36|446.11|446.46|446.21|446.11|445.91|54
1761321000000|2025-10-24 15:50:00|446.31|446.16|446.51|446.31|446.61|446.36|446.31|446.11|19
1761321300000|2025-10-24 15:55:00|446.46|446.26|446.61|446.41|446.61|446.41|446.31|446.16|30
1761321600000|2025-10-24 16:00:00|446.66|446.46|446.76|446.56|446.76|446.56|446.51|446.31|6
1761321900000|2025-10-24 16:05:00|446.81|446.61|446.66|446.46|446.81|446.61|446.61|446.36|5
1761322200000|2025-10-24 16:10:00|446.61|446.41|446.76|446.56|446.76|446.56|446.61|446.41|2
1761322500000|2025-10-24 16:15:00|446.71|446.51|446.76|446.56|446.76|446.61|446.71|446.51|1
1761322800000|2025-10-24 16:20:00|446.81|446.61|446.71|446.46|446.91|446.71|446.66|446.46|7
1761323100000|2025-10-24 16:25:00|446.66|446.51|446.56|446.36|446.71|446.51|446.56|446.36|2
1761323400000|2025-10-24 16:30:00|446.61|446.31|446.41|446.21|446.61|446.41|446.41|446.21|5
1761323700000|2025-10-24 16:35:00|446.36|446.16|446.31|446.11|446.46|446.31|446.31|446.11|13
1761324000000|2025-10-24 16:40:00|446.36|446.16|446.31|446.16|446.41|446.21|446.21|446.01|9
1761324300000|2025-10-24 16:45:00|446.26|446.11|446.51|446.31|446.56|446.31|446.21|446.01|13
1761324600000|2025-10-24 16:50:00|446.56|446.36|446.61|446.46|446.71|446.51|446.56|446.31|7
1761324900000|2025-10-24 16:55:00|446.66|446.51|446.71|446.46|446.76|446.56|446.56|446.36|5
1761325200000|2025-10-24 17:00:00|446.66|446.51|446.61|446.46|446.81|446.61|446.61|446.46|2
1761325500000|2025-10-24 17:05:00|446.56|446.41|446.61|446.41|446.61|446.41|446.46|446.31|4
1761325800000|2025-10-24 17:10:00|446.66|446.46|446.61|446.36|446.71|446.51|446.56|446.36|3
1761326100000|2025-10-24 17:15:00|446.56|446.41|446.66|446.46|446.66|446.51|446.56|446.36|8
1761326400000|2025-10-24 17:20:00|446.76|446.51|446.91|446.71|446.91|446.76|446.66|446.51|18
1761326700000|2025-10-24 17:25:00|446.96|446.76|446.91|446.71|446.96|446.81|446.86|446.66|5
1761327000000|2025-10-24 17:30:00|446.86|446.66|446.86|446.66|446.91|446.71|446.81|446.61|2
1761327300000|2025-10-24 17:35:00|446.81|446.71|446.86|446.66|446.91|446.76|446.81|446.66|14
1761327600000|2025-10-24 17:40:00|446.81|446.61|446.81|446.61|446.86|446.71|446.76|446.61|9
1761327900000|2025-10-24 17:45:00|446.86|446.66|446.76|446.56|446.91|446.71|446.71|446.56|10
1761328200000|2025-10-24 17:50:00|446.71|446.61|446.56|446.36|446.76|446.61|446.56|446.36|12
1761328500000|2025-10-24 17:55:00|446.51|446.41|446.56|446.31|446.66|446.41|446.51|446.31|2
1761328800000|2025-10-24 18:00:00|446.51|446.36|446.36|446.16|446.56|446.36|446.36|446.16|3
1761329100000|2025-10-24 18:05:00|446.41|446.21|446.31|446.16|446.46|446.26|446.31|446.16|6
1761329400000|2025-10-24 18:10:00|446.36|446.21|446.41|446.21|446.41|446.26|446.36|446.16|6
1761329700000|2025-10-24 18:15:00|446.36|446.31|446.46|446.26|446.51|446.31|446.31|446.11|10
1761330000000|2025-10-24 18:20:00|446.51|446.31|446.46|446.31|446.56|446.41|446.46|446.31|4
1761330300000|2025-10-24 18:25:00|446.51|446.36|446.41|446.21|446.56|446.36|446.36|446.21|6
1761330600000|2025-10-24 18:30:00|446.46|446.26|446.31|446.16|446.46|446.31|446.31|446.11|26
1761330900000|2025-10-24 18:35:00|446.36|446.21|446.36|446.16|446.36|446.21|446.31|446.16|7
1761331200000|2025-10-24 18:40:00|446.41|446.21|446.46|446.26|446.46|446.26|446.41|446.21|1
1761331500000|2025-10-24 18:45:00|446.41|446.21|446.41|446.21|446.51|446.26|446.31|446.11|3
1761331800000|2025-10-24 18:50:00|446.36|446.16|446.31|446.11|446.46|446.26|446.31|446.06|1
1761332100000|2025-10-24 18:55:00|446.36|446.16|446.31|446.11|446.36|446.21|446.26|446.11|3
1761332400000|2025-10-24 19:00:00|446.26|446.16|446.36|446.16|446.36|446.16|446.26|446.11|3
1761332700000|2025-10-24 19:05:00|446.41|446.21|446.36|446.21|446.41|446.21|446.31|446.11|10
1761333000000|2025-10-24 19:10:00|446.41|446.26|446.26|446.11|446.41|446.26|446.26|446.11|15
1761333300000|2025-10-24 19:15:00|446.21|446.06|446.06|445.91|446.26|446.06|446.06|445.91|22
1761333600000|2025-10-24 19:20:00|446.01|445.86|446.26|446.11|446.31|446.11|446.01|445.86|17
1761333900000|2025-10-24 19:25:00|446.31|446.16|446.26|446.06|446.36|446.16|446.26|446.06|8
1761334200000|2025-10-24 19:30:00|446.21|446.11|446.11|445.91|446.31|446.11|446.11|445.91|5
1761334500000|2025-10-24 19:35:00|446.06|445.86|446.11|445.91|446.16|446.01|446.01|445.86|9
1761334800000|2025-10-24 19:40:00|446.06|445.96|446.01|445.86|446.16|445.96|446.01|445.81|3
1761335100000|2025-10-24 19:45:00|445.96|445.81|446.01|445.81|446.06|445.81|445.96|445.76|11
1761335400000|2025-10-24 19:50:00|445.96|445.76|445.86|445.66|445.96|445.81|445.81|445.66|37
1761335700000|2025-10-24 19:55:00|445.81|445.71|445.76|445.56|445.91|445.71|445.56|445.41|11
1761336000000|2025-10-24 20:00:00|445.81|445.61|445.86|445.66|445.91|445.71|445.81|445.56|0
1761336300000|2025-10-24 20:05:00|445.81|445.61|445.81|445.61|445.86|445.61|445.81|445.61|0
1761336600000|2025-10-24 20:10:00|445.86|445.66|445.81|445.61|445.86|445.66|445.81|445.61|1
1761337200000|2025-10-24 20:20:00|445.86|445.66|445.86|445.61|445.86|445.66|445.86|445.61|1
1761337500000|2025-10-24 20:25:00|445.91|445.71|445.91|445.71|445.96|445.71|445.91|445.71|2
1761337800000|2025-10-24 20:30:00|445.96|445.76|446.01|445.81|446.01|445.81|445.96|445.76|2
1761338100000|2025-10-24 20:35:00|446.06||446.06||446.06||446.06||2
1761338400000|2025-10-24 20:40:00|446.11|445.96|446.11|445.86|446.21|445.96|446.01|445.86|4
1761338700000|2025-10-24 20:45:00|446.16|445.91|446.06|445.81|446.16|445.91|446.06|445.81|1
1761339000000|2025-10-24 20:50:00|446.11|445.86|446.06|445.81|446.11|445.86|446.06|445.81|0
1761339300000|2025-10-24 20:55:00|446.11|445.76|446.26|445.76|446.31|445.91|446.01|445.71|7
1761516000000|2025-10-26 22:00:00|448.11|447.51|448.41|447.81|448.51|447.91|448.01|447.41|0
1761516300000|2025-10-26 22:05:00|448.31|447.71|448.31|447.71|448.41|447.81|448.21|447.61|0
1761516600000|2025-10-26 22:10:00|448.41|447.81|448.11|447.51|448.41|447.81|448.11|447.51|0
1761516900000|2025-10-26 22:15:00|448.21|447.61|448.31|447.71|448.31|447.71|448.01|447.41|0
1761517200000|2025-10-26 22:20:00|448.21|447.61|448.31|447.71|448.41|447.81|448.21|447.61|0
1761517500000|2025-10-26 22:25:00|448.41|447.81|448.51|447.91|448.51|447.91|448.31|447.71|0
1761517800000|2025-10-26 22:30:00|448.55|447.95|448.55|447.95|448.55|447.95|448.45|447.85|0
1761518100000|2025-10-26 22:35:00|448.65|448.05|448.45|447.85|448.65|448.05|448.45|447.85|0
1761518400000|2025-10-26 22:40:00|448.35|447.75|448.55|447.95|448.55|447.95|448.25|447.65|0
1761518700000|2025-10-26 22:45:00|448.65|448.05|448.55|447.95|448.65|448.05|448.45|447.85|0
1761519000000|2025-10-26 22:50:00|448.45|447.85|448.45|447.85|448.55|447.95|448.45|447.85|0
1761519300000|2025-10-26 22:55:00|448.55|447.95|448.55|447.95|448.55|447.95|448.45|447.85|0
1761519600000|2025-10-26 23:00:00|448.65|448.05|448.65|448.05|448.65|448.05|448.55|447.95|0
1761519900000|2025-10-26 23:05:00|448.55|447.95|448.55|447.95|448.65|448.05|448.45|447.85|0
1761520200000|2025-10-26 23:10:00|448.45|447.85|448.45|447.85|448.55|447.95|448.45|447.85|0
1761520500000|2025-10-26 23:15:00|448.55|447.95|448.45|447.85|448.55|447.95|448.45|447.85|0
1761521100000|2025-10-26 23:25:00|448.55|447.95|448.45|447.85|448.55|447.95|448.45|447.85|0
1761521400000|2025-10-26 23:30:00|448.55|447.95|448.55|447.95|448.55|447.95|448.45|447.85|0
1761521700000|2025-10-26 23:35:00|448.45|447.85|448.55|447.95|448.55|447.95|448.45|447.85|0
1761522000000|2025-10-26 23:40:00|448.45|447.85|448.45|447.85|448.55|447.95|448.45|447.85|0
1761522600000|2025-10-26 23:50:00|448.35|447.75|448.35|447.75|448.45|447.85|448.35|447.75|0
1761522900000|2025-10-26 23:55:00|448.45|447.85|448.45|447.85|448.45|447.85|448.35|447.75|0
1761523200000|2025-10-27 00:00:00|448.35|447.75|448.45|447.85|448.45|447.85|448.35|447.75|0
1761523500000|2025-10-27 00:05:00|448.55|447.95|448.45|447.85|448.55|447.95|448.45|447.85|0
1761523800000|2025-10-27 00:10:00|448.55|447.95|448.55|447.95|448.55|447.95|448.45|447.85|0
1761524100000|2025-10-27 00:15:00|448.65|448.05|448.65|448.05|448.65|448.05|448.55|447.95|0
1761524400000|2025-10-27 00:20:00|448.55|447.95|448.55|447.95|448.65|448.05|448.55|447.95|0
1761524700000|2025-10-27 00:25:00|448.65|448.05|448.65|448.05|448.65|448.05|448.55|447.95|0
1761525000000|2025-10-27 00:30:00|448.5|448|447.95|447.75|449.05|448.75|447.8|447.6|551
1761525300000|2025-10-27 00:35:00|448|447.8|447.65|447.45|448.1|447.9|447.6|447.45|143
1761525600000|2025-10-27 00:40:00|447.6|447.4|447.8|447.6|447.9|447.75|447.55|447.4|53
1761525900000|2025-10-27 00:45:00|447.75|447.65|447.25|447.1|447.75|447.65|447.1|446.9|234
1761526200000|2025-10-27 00:50:00|447.2|447|447.3|447.1|447.3|447.1|446.9|446.7|169
1761526500000|2025-10-27 00:55:00|447.35|447.15|447.6|447.45|447.75|447.6|447.15|447|588
1761526800000|2025-10-27 01:00:00|447.55|447.4|446.95|446.75|447.95|447.75|446.9|446.7|1785
1761527100000|2025-10-27 01:05:00|446.9|446.7|446.7|446.5|447|446.8|446.6|446.45|335
1761527400000|2025-10-27 01:10:00|446.55|446.4|446.6|446.45|446.9|446.75|446.5|446.3|1539
1761527700000|2025-10-27 01:15:00|446.55|446.4|446.85|446.7|446.85|446.7|446.45|446.3|2853
1761528000000|2025-10-27 01:20:00|446.9|446.75|446.8|446.65|447|446.85|446.7|446.55|487
1761528300000|2025-10-27 01:25:00|446.75|446.6|447.05|446.85|447.05|446.85|446.75|446.6|471
1761528600000|2025-10-27 01:30:00|447|446.9|447.45|447.3|447.6|447.45|446.95|446.75|753
1761528900000|2025-10-27 01:35:00|447.4|447.25|447.4|447.25|447.45|447.3|447.1|446.95|571
1761529200000|2025-10-27 01:40:00|447.45|447.3|447.2|447.05|447.45|447.3|447.15|446.95|820
1761529500000|2025-10-27 01:45:00|447.25|447.1|447.4|447.25|447.5|447.35|447.15|447|364
1761529800000|2025-10-27 01:50:00|447.45|447.3|447.55|447.35|447.75|447.6|447.45|447.25|512
1761530100000|2025-10-27 01:55:00|447.5|447.4|447.5|447.35|447.5|447.4|447.35|447.15|391
1761530400000|2025-10-27 02:00:00|447.6|447.45|447.5|447.3|447.6|447.45|447.4|447.25|453
1761530700000|2025-10-27 02:05:00|447.45|447.25|447.2|447.05|447.45|447.3|447.2|447|276
1761531000000|2025-10-27 02:10:00|447.25|447.1|447.25|447.1|447.35|447.2|447.2|447.05|544
1761531300000|2025-10-27 02:15:00|447.2|447|447.25|447.1|447.35|447.2|447.15|447|428
1761531600000|2025-10-27 02:20:00|447.3|447.15|447.35|447.2|447.35|447.2|447.25|447.05|504
1761531900000|2025-10-27 02:25:00|447.4|447.25|447.25|447.1|447.4|447.25|447.25|447.1|3264
1761532200000|2025-10-27 02:30:00|447.3|447.15|447.3|447.15|447.35|447.2|447.25|447.05|304
1761532500000|2025-10-27 02:35:00|447.35|447.2|447.3|447.15|447.35|447.2|447.2|447.05|359
1761532800000|2025-10-27 02:40:00|447.35|447.1|447.4|447.2|447.45|447.3|447.25|447.1|238
1761533100000|2025-10-27 02:45:00|447.35|447.15|447.35|447.2|447.4|447.25|447.3|447.15|283
1761533400000|2025-10-27 02:50:00|447.3|447.15|447.6|447.45|447.6|447.45|447.3|447.15|386
1761533700000|2025-10-27 02:55:00|447.65|447.5|447.8|447.65|447.8|447.65|447.6|447.4|308
1761534000000|2025-10-27 03:00:00|447.75|447.6|447.75|447.6|447.85|447.7|447.7|447.5|291
1761534300000|2025-10-27 03:05:00|447.7|447.55|447.75|447.6|447.85|447.65|447.65|447.5|328
1761534600000|2025-10-27 03:10:00|447.8|447.65|447.9|447.75|447.9|447.75|447.8|447.65|268
1761534900000|2025-10-27 03:15:00|447.85|447.7|448.2|448|448.3|448.1|447.85|447.7|517
1761535200000|2025-10-27 03:20:00|448.25|448.05|448.45|448.3|448.45|448.3|448.25|448.05|264
1761535500000|2025-10-27 03:25:00|448.4|448.25|448.35|448.2|448.4|448.25|448.2|448.05|280
1761535800000|2025-10-27 03:30:00|448.3|448.15|447.95|447.8|448.3|448.15|447.9|447.75|569
1761536100000|2025-10-27 03:35:00|448|447.85|447.9|447.75|448.05|447.9|447.9|447.75|350
1761536400000|2025-10-27 03:40:00|447.85|447.7|447.95|447.8|448|447.85|447.85|447.7|250
1761536700000|2025-10-27 03:45:00|447.9|447.75|447.85|447.7|447.9|447.8|447.75|447.6|295
1761537000000|2025-10-27 03:50:00|447.8|447.65|447.85|447.7|447.95|447.75|447.75|447.6|413
1761537300000|2025-10-27 03:55:00|447.9|447.65|447.95|447.8|448|447.8|447.75|447.6|512
1761537600000|2025-10-27 04:00:00|447.9|447.75|447.95|447.8|447.95|447.8|447.9|447.75|218
1761537900000|2025-10-27 04:05:00|447.9|447.75|448.05|447.9|448.05|447.9|447.85|447.7|278
1761538200000|2025-10-27 04:10:00|448|447.85|448.05|447.9|448.1|447.95|448|447.85|331
1761538500000|2025-10-27 04:15:00|448.1|447.95|448.1|447.95|448.1|447.95|448.05|447.9|292
1761538800000|2025-10-27 04:20:00|448.15|447.9|448.2|448.05|448.2|448.05|448.1|447.9|277
1761539100000|2025-10-27 04:25:00|448.15|448|448.25|448.1|448.25|448.1|448.15|448|299
1761539400000|2025-10-27 04:30:00|448.3|448.15|448.15|447.95|448.3|448.15|448.15|447.95|307
1761539700000|2025-10-27 04:35:00|448.1|447.9|448.1|447.95|448.15|448|448.1|447.9|172
1761540000000|2025-10-27 04:40:00|448.15|448|448.15|448|448.15|448|448.1|447.95|225
1761540300000|2025-10-27 04:45:00|448.1|447.95|448.1|447.95|448.15|448|448.1|447.9|399
1761540600000|2025-10-27 04:50:00|448.15||448.1||448.15||448.1||252
1761540900000|2025-10-27 04:55:00|448.15|448|448.2|448.05|448.25|448.1|448.1|447.95|266
1761541200000|2025-10-27 05:00:00|448.15|448|448.45|448.3|448.45|448.3|448.15|448|504
1761541500000|2025-10-27 05:05:00|448.5|448.35|448.5|448.3|448.6|448.45|448.4|448.2|308
1761541800000|2025-10-27 05:10:00|448.45|448.35|448.35|448.2|448.5|448.35|448.35|448.2|204
1761542100000|2025-10-27 05:15:00|448.3|448.15|448.25|448.1|448.35|448.2|448.25|448.1|298
1761542400000|2025-10-27 05:20:00|448.2|448.05|448.25|448.1|448.25|448.1|448.2|448.05|334
1761542700000|2025-10-27 05:25:00|448.2|448.05|448.35|448.2|448.35|448.2|448.2|448.05|310
1761543000000|2025-10-27 05:30:00|448.3|448.15|448.25|448.1|448.35|448.2|448.25|448.1|238
1761543300000|2025-10-27 05:35:00|448.2|448.05|448.2|448.05|448.2|448.05|448.05|447.9|339
1761543600000|2025-10-27 05:40:00|448.15|448|448.15|448|448.15|448|448.1|447.95|266
1761543900000|2025-10-27 05:45:00|448.1|447.95|448.1|447.95|448.15|448|448.1|447.95|313
1761544200000|2025-10-27 05:50:00|448.05|447.9|448.15|448|448.15|448|448.05|447.9|381
1761544500000|2025-10-27 05:55:00|448.2|448.05|448.2|448.05|448.2|448.05|448.15|448|348
1761544800000|2025-10-27 06:00:00|448.25|448|448.2|448.05|448.35|448.2|448.15|448|561
1761545100000|2025-10-27 06:05:00|448.25|448|448.45|448.3|448.5|448.35|448.2|448|285
1761545400000|2025-10-27 06:10:00|448.4|448.25|448.45|448.3|448.5|448.35|448.4|448.25|303
1761545700000|2025-10-27 06:15:00|448.4|448.25|448.15|448|448.4|448.3|448.15|447.95|404
1761546000000|2025-10-27 06:20:00|448.2|448.05|448.3|448.15|448.35|448.2|448.15|448|363
1761546300000|2025-10-27 06:25:00|448.25|448.1|448.45|448.3|448.45|448.3|448.2|448.05|269
1761546600000|2025-10-27 06:30:00|448.5|448.35|448.35|448.2|448.5|448.35|448.2|448.05|279
1761546900000|2025-10-27 06:35:00|448.3|448.15|448.35|448.2|448.4|448.25|448.25|448.1|370
1761547200000|2025-10-27 06:40:00|448.3|448.15|448.35|448.2|448.4|448.25|448.3|448.15|316
1761547500000|2025-10-27 06:45:00|448.3|448.15|448.35|448.2|448.4|448.25|448.25|448.1|257
1761547800000|2025-10-27 06:50:00|448.3|448.15|448.3|448.15|448.35|448.15|448.2|448.05|400
1761548100000|2025-10-27 06:55:00|448.25|448.1|448.4|448.25|448.4|448.25|448.25|448.1|286
1761548400000|2025-10-27 07:00:00|448.45|448.3|448.55|448.4|448.55|448.4|448.4|448.25|454
1761548700000|2025-10-27 07:05:00|448.5|448.35|448.4|448.25|448.55|448.4|448.4|448.25|462
1761549000000|2025-10-27 07:10:00|448.35|448.2|448.35|448.2|448.4|448.25|448.35|448.2|269
1761549300000|2025-10-27 07:15:00|448.4|448.25|448.2|448.05|448.45|448.3|448.2|448|1411
1761549600000|2025-10-27 07:20:00|448.25|448.1|448.15|448|448.3|448.15|448.05|447.9|473
1761549900000|2025-10-27 07:25:00|448.2|448.05|448.05|447.9|448.2|448.05|448.05|447.9|368
1761550200000|2025-10-27 07:30:00|448.1|447.95|448.15|448|448.2|448.05|448.05|447.95|2442
1761550500000|2025-10-27 07:35:00|448.2|448.05|448.25|448.1|448.25|448.1|448.15|448|559
1761550800000|2025-10-27 07:40:00|448.3|448.15|448.1|447.95|448.3|448.15|448.1|447.95|346
1761551100000|2025-10-27 07:45:00|448.15|447.9|448.25|448.1|448.3|448.1|448.15|447.9|395
1761551400000|2025-10-27 07:50:00|448.3|448.15|448.3|448.15|448.4|448.25|448.2|448.05|333
1761551700000|2025-10-27 07:55:00|448.25|448.1|448.25|448.1|448.3|448.15|448.15|448|314
1761552000000|2025-10-27 08:00:00|448.2|448.05|448.15|448|448.35|448.2|448.1|447.95|401
1761552300000|2025-10-27 08:05:00|448.1|447.95|448.25|448.05|448.25|448.05|448.05|447.85|476
1761552600000|2025-10-27 08:10:00|448.2|448|448.1|447.95|448.25|448.1|448.1|447.95|354
1761552900000|2025-10-27 08:15:00|448.05|447.9|448.2|448.05|448.2|448.05|448.05|447.9|398
1761553200000|2025-10-27 08:20:00|448.25|448.1|448.1|447.95|448.3|448.15|448.1|447.95|1296
1761553500000|2025-10-27 08:25:00|448.15|448|448.2|448.05|448.2|448.05|448.05|447.9|420
1761553800000|2025-10-27 08:30:00|448.25|448.1|448.1|447.95|448.3|448.1|448.05|447.9|389
1761554100000|2025-10-27 08:35:00|448.15|448|448.1|447.95|448.2|448.05|448.1|447.9|556
1761554400000|2025-10-27 08:40:00|448.05|447.9|447.9|447.75|448.1|447.95|447.85|447.7|565
1761554700000|2025-10-27 08:45:00|447.85|447.7|447.85|447.65|447.95|447.8|447.75|447.6|612
1761555000000|2025-10-27 08:50:00|447.8|447.7|447.8|447.65|447.9|447.75|447.75|447.6|477
1761555300000|2025-10-27 08:55:00|447.85|447.7|447.9|447.75|447.95|447.8|447.8|447.65|498
1761555600000|2025-10-27 09:00:00|447.85|447.7|447.85|447.7|447.95|447.8|447.75|447.6|1423
1761555900000|2025-10-27 09:05:00|447.8|447.65|447.75|447.6|447.85|447.7|447.75|447.6|546
1761556200000|2025-10-27 09:10:00|447.8|447.65|447.85|447.7|447.85|447.7|447.75|447.6|68
1761556500000|2025-10-27 09:15:00|447.8|447.65|447.75|447.55|448|447.8|447.75|447.55|269
1761556800000|2025-10-27 09:20:00|448.15||448.15||448.15||448.15||0
1761557100000|2025-10-27 09:25:00|448.05|447.45|448.05|447.45|448.05|447.45|448.05|447.45|334
1761557400000|2025-10-27 09:30:00|448.15|447.55|448.15|447.55|448.15|447.55|448.05|447.45|0
1761557700000|2025-10-27 09:35:00|448.25|447.65|448.25|447.65|448.25|447.65|448.15|447.55|57
1761558000000|2025-10-27 09:40:00|448.35|447.75|448.35|447.75|448.35|447.75|448.25|447.65|729
1761558300000|2025-10-27 09:45:00|448.25|447.65|448.45|447.85|448.45|447.85|448.25|447.65|2
1761558600000|2025-10-27 09:50:00|448.35|447.75|448.2|448.05|448.45|448.05|448.05|447.75|7
1761558900000|2025-10-27 09:55:00|448.15|448|448.4|448.25|448.45|448.25|448.15|448|44
1761559200000|2025-10-27 10:00:00|448.3|448.15|448.3|448.15|448.35|448.2|448.25|448.1|24
1761559500000|2025-10-27 10:05:00|448.35|448.2|448.4|448.2|448.4|448.2|448.3|448.15|41
1761559800000|2025-10-27 10:10:00|448.35|448.25|448.35|448.2|448.4|448.25|448.3|448.15|22
1761560100000|2025-10-27 10:15:00|448.4|448.25|448.4|448.25|448.4|448.25|448.4|448.2|41
1761560400000|2025-10-27 10:20:00|448.45|448.3|448.4|448.25|448.45|448.3|448.4|448.25|50
1761560700000|2025-10-27 10:25:00|448.45|448.3|448.4|448.25|448.45|448.3|448.4|448.25|31
1761561000000|2025-10-27 10:30:00|448.45|448.3|448.5|448.3|448.5|448.35|448.4|448.25|35
1761561300000|2025-10-27 10:35:00|448.45|448.35|448.5|448.35|448.5|448.35|448.45|448.3|28
1761561600000|2025-10-27 10:40:00|448.45|448.3|448.55|448.4|448.6|448.4|448.45|448.25|35
1761561900000|2025-10-27 10:45:00|448.6|448.35|448.55|448.4|448.6|448.4|448.55|448.35|27
1761562200000|2025-10-27 10:50:00|448.6|448.45|448.65|448.45|448.65|448.5|448.6|448.45|23
1761562500000|2025-10-27 10:55:00|448.6|448.4|448.6|448.45|448.6|448.45|448.55|448.4|21
1761562800000|2025-10-27 11:00:00|448.55|448.4|448.7|448.55|448.75|448.6|448.55|448.4|140
1761563100000|2025-10-27 11:05:00|448.75|448.6|448.7|448.55|448.75|448.6|448.6|448.45|39
1761563400000|2025-10-27 11:10:00|448.65|448.5|448.6|448.45|448.7|448.5|448.55|448.4|25
1761563700000|2025-10-27 11:15:00|448.65|448.5|448.7|448.5|448.7|448.5|448.6|448.45|14
1761564000000|2025-10-27 11:20:00|448.6|448.45|448.65|448.45|448.7|448.55|448.6|448.4|34
1761564300000|2025-10-27 11:25:00|448.6|448.4|448.6|448.45|448.65|448.5|448.6|448.4|278
1761564600000|2025-10-27 11:30:00|448.55|448.4|448.5|448.35|448.6|448.4|448.45|448.3|63
1761564900000|2025-10-27 11:35:00|448.55|448.4|448.55|448.35|448.6|448.4|448.5|448.3|22
1761565200000|2025-10-27 11:40:00|448.6|448.4|448.55|448.4|448.65|448.45|448.5|448.35|29
1761565500000|2025-10-27 11:45:00|448.5|448.35|448.55|448.35|448.55|448.4|448.45|448.3|11
1761565800000|2025-10-27 11:50:00|448.5|448.4|448.6|448.45|448.6|448.45|448.5|448.4|3
1761566100000|2025-10-27 11:55:00|448.65|448.5|448.65|448.5|448.65|448.5|448.6|448.45|6
1761566400000|2025-10-27 12:00:00|448.6|448.45|448.7|448.5|448.75|448.55|448.6|448.45|3
1761566700000|2025-10-27 12:05:00|448.65|448.45|448.75|448.55|448.75|448.55|448.6|448.45|5
1761567000000|2025-10-27 12:10:00|448.8|448.6|448.85|448.7|448.85|448.7|448.8|448.55|12
1761567300000|2025-10-27 12:15:00|448.9|448.75|448.8|448.6|448.9|448.75|448.8|448.6|62
1761567600000|2025-10-27 12:20:00|448.75|448.65|448.65|448.45|448.8|448.65|448.6|448.4|110
1761567900000|2025-10-27 12:25:00|448.6|448.5|448.7|448.4|448.7|448.5|448.6|448.35|5
1761568200000|2025-10-27 12:30:00|448.65|448.35|448.6|448.45|448.65|448.45|448.55|448.35|6
1761568500000|2025-10-27 12:35:00|448.65|448.5|448.7|448.5|448.7|448.55|448.6|448.45|19
1761568800000|2025-10-27 12:40:00|448.65|448.45|448.6|448.45|448.65|448.5|448.6|448.4|5
1761569100000|2025-10-27 12:45:00|448.65|448.5|448.7|448.55|448.75|448.55|448.65|448.5|2
1761569400000|2025-10-27 12:50:00|448.75|448.5|448.7|448.55|448.8|448.6|448.7|448.5|7
1761569700000|2025-10-27 12:55:00|448.75|448.5|448.65|448.45|448.75|448.55|448.6|448.45|46
1761570000000|2025-10-27 13:00:00|448.6|448.5|448.7|448.55|448.7|448.55|448.6|448.45|14
1761570300000|2025-10-27 13:05:00|448.75|448.5|448.8|448.6|448.8|448.6|448.75|448.5|0
1761570600000|2025-10-27 13:10:00|448.85|448.65|448.75|448.6|448.85|448.7|448.75|448.6|8
1761570900000|2025-10-27 13:15:00|448.8|448.65|448.75|448.6|448.9|448.7|448.75|448.6|8
1761571200000|2025-10-27 13:20:00|448.8|448.55|448.5|448.3|448.8|448.55|448.5|448.3|4
1761571500000|2025-10-27 13:25:00|448.55|448.35|448.45|448.3|448.65|448.45|448.4|448.25|215
1761571800000|2025-10-27 13:30:00|448.4|448.25|448.55|448.35|448.85|448.7|448.2|448.05|306
1761572100000|2025-10-27 13:35:00|448.5|448.3|448.9|448.7|448.9|448.7|448.35|448.15|1915
1761572400000|2025-10-27 13:40:00|448.85|448.65|449.4|449.25|449.45|449.25|448.8|448.65|114
1761572700000|2025-10-27 13:45:00|449.35|449.2|449.95|449.7|450|449.8|449.35|449.2|124
1761573000000|2025-10-27 13:50:00|449.9|449.75|449.55|449.3|449.95|449.75|449.35|449.15|54
1761573300000|2025-10-27 13:55:00|449.5|449.35|449.65|449.4|449.8|449.6|449.5|449.25|42
1761573600000|2025-10-27 14:00:00|449.6|449.45|449.75|449.55|449.95|449.75|449.6|449.35|46
1761573900000|2025-10-27 14:05:00|449.8|449.6|450.35|450.2|450.35|450.2|449.75|449.6|80
1761574200000|2025-10-27 14:10:00|450.4|450.15|449.95|449.75|450.45|450.3|449.95|449.75|146
1761574500000|2025-10-27 14:15:00|450|449.8|450.2|449.95|450.3|450.1|449.85|449.6|84
1761574800000|2025-10-27 14:20:00|450.15|450|450.7|450.5|450.7|450.5|450.15|449.9|101
1761575100000|2025-10-27 14:25:00|450.65|450.55|450.85|450.65|450.9|450.75|450.55|450.35|59
1761575400000|2025-10-27 14:30:00|450.8|450.7|450.9|450.75|451.15|451|450.7|450.55|89
1761575700000|2025-10-27 14:35:00|451|450.7|451.2|451|451.25|451.05|450.85|450.65|52
1761576000000|2025-10-27 14:40:00|451.15|451.05|451.35|451.2|451.4|451.25|451.15|451|102
1761576300000|2025-10-27 14:45:00|451.3|451.15|451.25|451.05|451.35|451.2|451.15|450.95|101
1761576600000|2025-10-27 14:50:00|451.2|451|450.9|450.7|451.25|451.05|450.85|450.7|173
1761576900000|2025-10-27 14:55:00|450.85|450.75|450.8|450.6|451|450.85|450.75|450.55|40
1761577200000|2025-10-27 15:00:00|450.85|450.65|450.85|450.7|450.9|450.7|450.7|450.45|45
1761577500000|2025-10-27 15:05:00|450.9|450.75|450.75|450.55|451.05|450.9|450.75|450.5|32
1761577800000|2025-10-27 15:10:00|450.8|450.6|450.75|450.6|450.85|450.65|450.75|450.6|34
1761578100000|2025-10-27 15:15:00|450.8|450.65|450.7|450.5|450.8|450.65|450.55|450.4|65
1761578400000|2025-10-27 15:20:00|450.65|450.45|450.6|450.4|450.7|450.5|450.5|450.35|1973
1761578700000|2025-10-27 15:25:00|450.55|450.45|450.75|450.55|450.85|450.7|450.55|450.35|22
1761579000000|2025-10-27 15:30:00|450.7|450.5|450.75|450.55|450.8|450.6|450.7|450.5|25
1761579300000|2025-10-27 15:35:00|450.7|450.6|450.7|450.5|450.7|450.6|450.65|450.5|13
1761579600000|2025-10-27 15:40:00|450.65|450.55|450.85|450.65|450.85|450.65|450.65|450.5|12
1761579900000|2025-10-27 15:45:00|450.8|450.6|450.6|450.4|450.8|450.6|450.55|450.35|39
1761580200000|2025-10-27 15:50:00|450.55|450.45|450.75|450.55|450.8|450.55|450.55|450.35|13
1761580500000|2025-10-27 15:55:00|450.7|450.5|450.85|450.7|450.9|450.75|450.7|450.5|28
1761580800000|2025-10-27 16:00:00|450.9|450.65|450.95|450.8|451|450.8|450.75|450.6|17
1761581100000|2025-10-27 16:05:00|451|450.75|450.85|450.7|451.1|450.9|450.8|450.65|73
1761581400000|2025-10-27 16:10:00|450.8|450.65|450.75|450.55|450.85|450.7|450.75|450.55|16
1761581700000|2025-10-27 16:15:00|450.7|450.6|450.6|450.4|450.75|450.6|450.55|450.4|48
1761582000000|2025-10-27 16:20:00|450.65|450.45|450.65|450.5|450.65|450.5|450.6|450.4|18
1761582300000|2025-10-27 16:25:00|450.6|450.45|450.65|450.5|450.65|450.5|450.45|450.25|252
1761582600000|2025-10-27 16:30:00|450.7|450.55|450.75|450.55|450.8|450.65|450.7|450.55|18
1761582900000|2025-10-27 16:35:00|450.7|450.5|450.75|450.6|450.8|450.6|450.65|450.45|104
1761583200000|2025-10-27 16:40:00|450.8|450.65|450.95|450.75|450.95|450.75|450.8|450.65|9
1761583500000|2025-10-27 16:45:00|450.9|450.8|451|450.8|451|450.85|450.85|450.65|11
1761583800000|2025-10-27 16:50:00|450.95|450.75|450.95|450.75|451.05|450.85|450.95|450.75|3
1761584100000|2025-10-27 16:55:00|450.9|450.7|450.75|450.6|450.95|450.7|450.75|450.55|4
1761584400000|2025-10-27 17:00:00|450.7|450.5|450.9|450.65|450.95|450.65|450.7|450.5|4
1761584700000|2025-10-27 17:05:00|450.95|450.6|450.9|450.7|450.95|450.7|450.9|450.6|2
1761585000000|2025-10-27 17:10:00|450.95|450.65|450.95|450.75|451.05|450.8|450.95|450.65|5
1761585300000|2025-10-27 17:15:00|450.9|450.7|450.75|450.55|450.95|450.75|450.75|450.55|17
1761585600000|2025-10-27 17:20:00|450.7|450.5|450.5|450.3|450.75|450.5|450.5|450.3|6
1761585900000|2025-10-27 17:25:00|450.45|450.35|450.6|450.4|450.6|450.45|450.45|450.3|9
1761586200000|2025-10-27 17:30:00|450.55|450.45|450.6|450.45|450.7|450.5|450.55|450.4|2
1761586500000|2025-10-27 17:35:00|450.55|450.4|450.6|450.4|450.6|450.4|450.5|450.3|14
1761586800000|2025-10-27 17:40:00|450.55|450.35|450.55|450.35|450.6|450.4|450.55|450.35|5
1761587100000|2025-10-27 17:45:00|450.6|450.4|450.5|450.35|450.6|450.45|450.5|450.3|20
1761587400000|2025-10-27 17:50:00|450.55|450.3|450.55|450.4|450.6|450.4|450.5|450.3|4
1761587700000|2025-10-27 17:55:00|450.6|450.45|450.65|450.45|450.7|450.55|450.6|450.45|4
1761588000000|2025-10-27 18:00:00|450.6|450.4|450.6|450.4|450.6|450.4|450.45|450.3|2
1761588300000|2025-10-27 18:05:00|450.55|450.45|450.6|450.45|450.6|450.45|450.55|450.45|2
1761588900000|2025-10-27 18:15:00|450.65|450.5|450.7|450.55|450.75|450.55|450.65|450.5|7
1761589200000|2025-10-27 18:20:00|450.75|450.6|450.8|450.6|450.8|450.6|450.75|450.6|5
1761589500000|2025-10-27 18:25:00|450.75|450.55|450.8|450.6|450.8|450.65|450.7|450.55|16
1761589800000|2025-10-27 18:30:00|450.75|450.65|450.65|450.5|450.75|450.65|450.65|450.45|8
1761590100000|2025-10-27 18:35:00|450.7|450.45|450.65|450.4|450.7|450.55|450.6|450.4|4
1761590400000|2025-10-27 18:40:00|450.7|450.45|450.75|450.6|450.75|450.6|450.7|450.45|4
1761590700000|2025-10-27 18:45:00|450.7|450.55|450.7|450.5|450.8|450.6|450.65|450.45|10
1761591000000|2025-10-27 18:50:00|450.65|450.45|450.6|450.45|450.7|450.5|450.6|450.45|139
1761591300000|2025-10-27 18:55:00|450.65|450.5|450.5|450.35|450.65|450.5|450.5|450.3|13
1761591600000|2025-10-27 19:00:00|450.45|450.3|450.55|450.4|450.55|450.4|450.4|450.25|23
1761591900000|2025-10-27 19:05:00|450.6|450.45|450.6|450.45|450.65|450.5|450.6|450.45|10
1761592200000|2025-10-27 19:10:00|450.55|450.4|450.6|450.45|450.6|450.45|450.55|450.35|4
1761592500000|2025-10-27 19:15:00|450.55|450.4|450.6|450.45|450.65|450.5|450.55|450.35|12
1761592800000|2025-10-27 19:20:00|450.55|450.35|450.55|450.35|450.6|450.4|450.5|450.35|5
1761593100000|2025-10-27 19:25:00|450.6|450.4|450.6|450.4|450.6|450.45|450.55|450.35|24
1761593400000|2025-10-27 19:30:00|450.65|450.45|450.6|450.4|450.7|450.5|450.6|450.4|6
1761593700000|2025-10-27 19:35:00|450.65|450.45|450.75|450.5|450.8|450.65|450.65|450.45|7
1761594000000|2025-10-27 19:40:00||450.55||450.6||450.6||450.5|1
1761594300000|2025-10-27 19:45:00|450.7|450.55|450.8|450.65|450.9|450.7|450.7|450.55|31
1761594600000|2025-10-27 19:50:00|450.85|450.6|450.85|450.7|450.95|450.75|450.75|450.6|53
1761594900000|2025-10-27 19:55:00|450.8|450.65|450.85|450.65|451|450.85|450.75|450.6|70
1761595200000|2025-10-27 20:00:00|450.9|450.7|451|450.85|451|450.85|450.85|450.65|4
1761595500000|2025-10-27 20:05:00|450.95|450.8|450.85|450.65|450.95|450.8|450.85|450.65|0
1761595800000|2025-10-27 20:10:00|450.9|450.7|450.95|450.75|450.95|450.75|450.85|450.65|0
1761596100000|2025-10-27 20:15:00|451|450.7|451|450.8|451|450.85|450.95|450.7|0
1761596400000|2025-10-27 20:20:00|451.05|450.85|451.05|450.85|451.05|450.85|451|450.8|0
1761596700000|2025-10-27 20:25:00|451|450.8|451.05|450.85|451.05|450.9|451|450.8|1
1761597000000|2025-10-27 20:30:00|451.1|450.9|451.05|450.85|451.1|450.9|451.05|450.85|0
1761597600000|2025-10-27 20:40:00|451||451.05||451.05||451||0
1761597900000|2025-10-27 20:45:00|451|450.9|451.1|450.95|451.1|450.95|451|450.85|0
1761598200000|2025-10-27 20:50:00|451.2|450.9|451.15|450.9|451.2|450.9|451.15|450.9|1
1761598500000|2025-10-27 20:55:00||450.95||450.8||450.95||450.8|29
1761598800000|2025-10-27 21:00:00|451.25|450.65|451.4|449.3|451.4|450.65|451.25|449.3|0
1761599400000|2025-10-27 21:10:00|450.65|450.05|450.65|450.05|450.65|450.05|450.65|450.05|0
1761599700000|2025-10-27 21:15:00|||||||||1
1761600300000|2025-10-27 21:25:00|450.55|449.95|450.65|450.05|450.65|450.05|450.55|449.95|0
1761602400000|2025-10-27 22:00:00|450.55|449.95|450.55|449.95|450.65|450.05|450.55|449.95|0
1761602700000|2025-10-27 22:05:00|450.65|450.05|450.55|449.95|450.65|450.05|450.45|449.85|0
1761603300000|2025-10-27 22:15:00|450.65|450.05|450.65|450.05|450.65|450.05|450.55|449.95|0
1761603600000|2025-10-27 22:20:00|450.55|449.95|450.65|450.05|450.65|450.05|450.55|449.95|0
1761603900000|2025-10-27 22:25:00|450.55|449.95|450.55|449.95|450.65|450.05|450.55|449.95|0
1761604200000|2025-10-27 22:30:00|450.65|450.05|450.65|450.05|450.65|450.05|450.55|449.95|0
1761604800000|2025-10-27 22:40:00|450.55|449.95|450.55|449.95|450.65|450.05|450.55|449.95|0
1761605100000|2025-10-27 22:45:00|450.65|450.05|450.65|450.05|450.65|450.05|450.55|449.95|0
1761605400000|2025-10-27 22:50:00|450.55|449.95|450.65|450.05|450.65|450.05|450.55|449.95|0
1761605700000|2025-10-27 22:55:00|450.55|449.95|450.55|449.95|450.65|450.05|450.55|449.95|0
1761606000000|2025-10-27 23:00:00|450.65|450.05|450.65|450.05|450.65|450.05|450.55|449.95|0
1761606300000|2025-10-27 23:05:00|450.55|449.95|450.55|449.95|450.65|450.05|450.55|449.95|0
1761606600000|2025-10-27 23:10:00|450.65|450.05|450.65|450.05|450.65|450.05|450.55|449.95|0
1761607200000|2025-10-27 23:20:00|450.75|450.15|450.65|450.05|450.75|450.15|450.65|450.05|0
1761607500000|2025-10-27 23:25:00|450.75|450.15|450.75|450.15|450.85|450.25|450.65|450.05|0
1761607800000|2025-10-27 23:30:00|450.85|450.25|450.75|450.15|450.85|450.25|450.75|450.15|0
1761608400000|2025-10-27 23:40:00|450.65|450.05|450.65|450.05|450.75|450.15|450.65|450.05|0
1761608700000|2025-10-27 23:45:00|450.75|450.15|450.75|450.15|450.75|450.15|450.75|450.15|0
1761609000000|2025-10-27 23:50:00|450.65|450.05|450.65|450.05|450.65|450.05|450.65|450.05|0
1761609300000|2025-10-27 23:55:00|450.55|449.95|450.55|449.95|450.65|450.05|450.55|449.95|0
1761609900000|2025-10-28 00:05:00|450.45|449.85|450.45|449.85|450.55|449.95|450.45|449.85|0
1761610200000|2025-10-28 00:10:00|450.55|449.95|450.55|449.95|450.55|449.95|450.45|449.85|0
1761610500000|2025-10-28 00:15:00|450.45|449.85|450.45|449.85|450.55|449.95|450.45|449.85|0
1761610800000|2025-10-28 00:20:00|450.55|449.95|450.45|449.85|450.55|449.95|450.45|449.85|0
1761611100000|2025-10-28 00:25:00|450.55|449.95|450.45|449.85|450.55|449.95|450.45|449.85|0
1761611400000|2025-10-28 00:30:00|450.6|450.05|449.7|449.55|450.6|450.25|449.55|449.35|466
1761611700000|2025-10-28 00:35:00|449.75|449.6|449.4|449.25|449.9|449.75|449.4|449.2|167
1761612000000|2025-10-28 00:40:00|449.35|449.2|449.5|449.3|449.55|449.35|449.3|449.1|117
1761612300000|2025-10-28 00:45:00|449.45|449.35|449.45|449.3|449.55|449.4|449.15|449|293
1761612600000|2025-10-28 00:50:00|449.5|449.25|449.45|449.3|449.75|449.6|449.45|449.25|140
1761612900000|2025-10-28 00:55:00|449.4|449.25|449.6|449.45|449.65|449.5|449.3|449.15|330
1761613200000|2025-10-28 01:00:00|449.5|449.3|452|451.8|452.1|451.9|449.5|449.3|1650
1761613500000|2025-10-28 01:05:00|451.95|451.75|452|451.8|452.6|452.45|451.75|451.55|1340
1761613800000|2025-10-28 01:10:00|451.95|451.85|452.55|452.4|452.8|452.6|451.75|451.55|733
1761614100000|2025-10-28 01:15:00|452.6|452.45|452.95|452.75|453|452.85|452.45|452.3|441
1761614400000|2025-10-28 01:20:00|452.9|452.8|453.15|453|453.2|453.05|452.7|452.55|524
1761614700000|2025-10-28 01:25:00|453.1|452.95|453.5|453.3|453.55|453.35|453.1|452.95|2042
1761615000000|2025-10-28 01:30:00|453.55|453.35|453.1|452.95|453.65|453.5|453|452.85|674
1761615300000|2025-10-28 01:35:00|453.05|452.9|453.35|453.2|453.8|453.6|453.05|452.9|551
1761615600000|2025-10-28 01:40:00|453.4|453.25|453.65|453.45|453.7|453.55|453.35|453.2|873
1761615900000|2025-10-28 01:45:00|453.6|453.4|453.35|453.2|453.6|453.4|453.2|453.05|884
1761616200000|2025-10-28 01:50:00|453.45|453.25|453.2|453.05|453.5|453.35|453.2|453.05|2689
1761616500000|2025-10-28 01:55:00|453.15|453|452.95|452.75|453.2|453.05|452.9|452.7|808
1761616800000|2025-10-28 02:00:00|453|452.8|452.9|452.75|453|452.85|452.65|452.5|472
1761617100000|2025-10-28 02:05:00|452.95|452.8|453|452.85|453.1|452.95|452.85|452.65|511
1761617400000|2025-10-28 02:10:00|453.05|452.9|453.05|452.9|453.15|453|452.95|452.8|433
1761617700000|2025-10-28 02:15:00|453|452.85|453.15|452.95|453.3|453.15|453|452.85|390
1761618000000|2025-10-28 02:20:00|453.1|453|453.25|453.1|453.3|453.1|453.05|452.85|582
1761618300000|2025-10-28 02:25:00|453.3|453.15|453.2|453.05|453.35|453.2|453.2|453.05|503
1761618600000|2025-10-28 02:30:00|453.25|453.1|453.2|453.05|453.35|453.2|453.15|453|6757
1761618900000|2025-10-28 02:35:00|453.15|453|453.22|453.07|453.27|453.07|453.15|453|393
1761619200000|2025-10-28 02:40:00|453.17|453.02|453.47|453.32|453.47|453.32|453.12|452.97|404
1761619500000|2025-10-28 02:45:00|453.57|453.37|453.32|453.17|453.57|453.42|453.32|453.17|630
1761619800000|2025-10-28 02:50:00|453.27|453.12|453.62|453.47|453.62|453.47|453.27|453.12|418
1761620100000|2025-10-28 02:55:00|453.57|453.42|453.62|453.47|453.67|453.52|453.52|453.37|597
1761620400000|2025-10-28 03:00:00|453.72|453.57|453.57|453.37|453.72|453.57|453.47|453.32|378
1761620700000|2025-10-28 03:05:00|453.52|453.32|453.97|453.82|453.97|453.82|453.52|453.32|503
1761621000000|2025-10-28 03:10:00|454.02|453.87|453.97|453.82|454.07|453.92|453.92|453.77|499
1761621300000|2025-10-28 03:15:00|454.02|453.87|454.17|453.97|454.42|454.22|454.02|453.87|485
1761621600000|2025-10-28 03:20:00|454.12|453.92|454.02|453.87|454.12|453.97|453.82|453.67|373
1761621900000|2025-10-28 03:25:00|454.07|453.92|453.92|453.77|454.07|453.92|453.82|453.67|1116
1761622200000|2025-10-28 03:30:00|453.87|453.72|454.02|453.87|454.07|453.87|453.82|453.67|1055
1761622500000|2025-10-28 03:35:00|453.97|453.82|453.92|453.77|454.07|453.92|453.92|453.77|1047
1761622800000|2025-10-28 03:40:00|453.87|453.72|453.82|453.67|453.92|453.77|453.82|453.62|387
1761623100000|2025-10-28 03:45:00|453.77|453.62|453.72|453.57|453.87|453.67|453.67|453.52|269
1761623400000|2025-10-28 03:50:00|453.77|453.62|453.57|453.42|453.77|453.62|453.57|453.42|365
1761623700000|2025-10-28 03:55:00|453.52|453.37|453.57|453.42|453.62|453.47|453.47|453.32|257
1761624000000|2025-10-28 04:00:00|453.62|453.37|453.52|453.32|453.62|453.42|453.47|453.32|159
1761624300000|2025-10-28 04:05:00|453.47|453.37|453.32|453.17|453.52|453.37|453.32|453.17|169
1761624600000|2025-10-28 04:10:00|453.37|453.22|453.52|453.37|453.52|453.37|453.37|453.22|452
1761624900000|2025-10-28 04:15:00|453.57|453.42|453.52|453.37|453.67|453.52|453.47|453.27|276
1761625200000|2025-10-28 04:20:00|453.47|453.32|453.57|453.42|453.57|453.42|453.42|453.27|181
1761625500000|2025-10-28 04:25:00|453.62|453.47|453.57|453.42|453.62|453.47|453.57|453.42|181
1761625800000|2025-10-28 04:30:00|453.62|453.47|453.57|453.42|453.62|453.47|453.57|453.37|213
1761626100000|2025-10-28 04:35:00|453.62|453.47|453.57|453.42|453.62|453.47|453.52|453.32|202
1761626400000|2025-10-28 04:40:00|453.52|453.37|453.37|453.22|453.57|453.42|453.37|453.17|245
1761626700000|2025-10-28 04:45:00|453.32|453.17|453.42|453.22|453.42|453.27|453.32|453.17|271
1761627000000|2025-10-28 04:50:00|453.37|453.27|453.42|453.22|453.52|453.32|453.37|453.22|213
1761627300000|2025-10-28 04:55:00|453.37|453.27|453.27|453.12|453.37|453.27|453.27|453.12|178
1761627600000|2025-10-28 05:00:00|453.37|453.17|453.27|453.07|453.47|453.32|453.22|453.07|320
1761627900000|2025-10-28 05:05:00|453.22|453.12|452.97|452.82|453.32|453.12|452.97|452.82|238
1761628200000|2025-10-28 05:10:00|453.02|452.77|452.77|452.57|453.02|452.82|452.67|452.52|353
1761628500000|2025-10-28 05:15:00|452.82|452.62|452.37|452.17|452.82|452.62|452.37|452.17|398
1761628800000|2025-10-28 05:20:00|452.32|452.22|452.47|452.27|452.52|452.37|452.22|452.07|342
1761629100000|2025-10-28 05:25:00|452.42|452.32|452.42|452.27|452.47|452.32|452.37|452.22|218
1761629400000|2025-10-28 05:30:00|452.47|452.32|452.52|452.37|452.57|452.37|452.42|452.22|2157
1761629700000|2025-10-28 05:35:00|452.47|452.32|452.17|451.97|452.52|452.37|452.12|451.97|292
1761630000000|2025-10-28 05:40:00|452.12|451.92|452.22|452.07|452.27|452.12|452.02|451.87|332
1761630300000|2025-10-28 05:45:00|452.17|452.02|452.02|451.87|452.27|452.07|452.02|451.87|482
1761630600000|2025-10-28 05:50:00|452.07|451.92|451.87|451.72|452.12|451.92|451.77|451.62|316
1761630900000|2025-10-28 05:55:00|451.92|451.77|451.87|451.72|451.97|451.77|451.67|451.52|365
1761631200000|2025-10-28 06:00:00|451.77|451.67|451.82|451.67|451.87|451.72|451.67|451.52|298
1761631500000|2025-10-28 06:05:00|451.87|451.72|451.62|451.42|451.87|451.72|451.57|451.42|508
1761631800000|2025-10-28 06:10:00|451.67|451.47|451.52|451.37|451.67|451.52|451.52|451.37|277
1761632100000|2025-10-28 06:15:00|451.47|451.32|451.47|451.32|451.52|451.37|451.37|451.22|468
1761632400000|2025-10-28 06:20:00|451.52|451.37|451.77|451.62|451.77|451.62|451.52|451.37|2294
1761632700000|2025-10-28 06:25:00|451.82|451.67|451.72|451.57|451.82|451.67|451.72|451.52|231
1761633000000|2025-10-28 06:30:00|451.77|451.62|451.92|451.72|452.07|451.92|451.77|451.57|212
1761633300000|2025-10-28 06:35:00|451.87|451.77|451.82|451.67|451.92|451.77|451.77|451.57|206
1761633600000|2025-10-28 06:40:00|451.77|451.62|451.77|451.57|451.87|451.72|451.72|451.57|217
1761633900000|2025-10-28 06:45:00|451.72|451.62|451.72|451.52|451.77|451.62|451.72|451.52|215
1761634200000|2025-10-28 06:50:00|451.67|451.47|451.67|451.47|451.67|451.47|451.57|451.42|273
1761634500000|2025-10-28 06:55:00|451.62|451.52|451.67|451.52|451.72|451.57|451.62|451.42|330
1761634800000|2025-10-28 07:00:00|451.72|451.57|451.97|451.77|451.97|451.82|451.72|451.57|360
1761635100000|2025-10-28 07:05:00|451.92|451.82|451.97|451.82|452.07|451.92|451.92|451.77|753
1761635400000|2025-10-28 07:10:00|451.92|451.77|451.77|451.62|451.97|451.82|451.72|451.57|246
1761635700000|2025-10-28 07:15:00|451.82|451.67|451.72|451.52|451.87|451.72|451.67|451.52|216
1761636000000|2025-10-28 07:20:00|451.77|451.57|451.92|451.77|451.97|451.82|451.72|451.57|220
1761636300000|2025-10-28 07:25:00|451.97|451.82|451.82|451.67|451.97|451.82|451.82|451.67|262
1761636600000|2025-10-28 07:30:00|451.87|451.62|451.92|451.72|451.97|451.77|451.82|451.62|350
1761636900000|2025-10-28 07:35:00|451.87|451.77|452.07|451.92|452.07|451.92|451.87|451.72|196
1761637200000|2025-10-28 07:40:00|452.12|451.87|452.22|452.07|452.27|452.12|452.07|451.87|2875
1761637500000|2025-10-28 07:45:00|452.17|452.02|452.07|451.92|452.17|452.07|452.07|451.87|241
1761637800000|2025-10-28 07:50:00|452.12|451.97|452.07|451.87|452.12|451.97|451.97|451.82|3020
1761638100000|2025-10-28 07:55:00|452.02|451.92|452.12|451.92|452.12|451.97|452.02|451.87|297
1761638400000|2025-10-28 08:00:00|452.07|451.97|452.07|451.92|452.27|452.12|452.07|451.87|280
1761638700000|2025-10-28 08:05:00|452.12|451.97|452.12|451.97|452.17|451.97|451.97|451.82|254
1761639000000|2025-10-28 08:10:00|452.07|451.92|452.12|451.97|452.17|452.02|452.02|451.87|197
1761639300000|2025-10-28 08:15:00|452.07|451.92|452.17|452.02|452.22|452.02|452.02|451.87|752
1761639600000|2025-10-28 08:20:00|452.12|451.97|452.32|452.17|452.42|452.22|452.12|451.97|338
1761639900000|2025-10-28 08:25:00|452.37|452.22|452.52|452.37|452.52|452.37|452.32|452.17|259
1761640200000|2025-10-28 08:30:00|452.57|452.42|452.32|452.17|452.57|452.42|452.32|452.17|250
1761640500000|2025-10-28 08:35:00|452.27|452.12|452.12|451.97|452.32|452.17|452.12|451.97|215
1761640800000|2025-10-28 08:40:00|452.17|451.92|451.97|451.77|452.17|451.97|451.92|451.72|327
1761641100000|2025-10-28 08:45:00|451.92|451.82|451.97|451.77|452.07|451.92|451.92|451.72|499
1761641400000|2025-10-28 08:50:00|451.92|451.82|451.82|451.67|451.97|451.82|451.82|451.67|989
1761641700000|2025-10-28 08:55:00|451.77|451.62|451.87|451.72|451.97|451.82|451.72|451.57|426
1761642000000|2025-10-28 09:00:00|451.82|451.67|451.72|451.57|451.82|451.67|451.52|451.37|2211
1761642300000|2025-10-28 09:05:00|451.77|451.52|451.57|451.42|451.77|451.57|451.52|451.37|950
1761642600000|2025-10-28 09:10:00|451.67|451.37|451.67|451.52|451.72|451.52|451.47|451.32|524
1761642900000|2025-10-28 09:15:00|451.72|451.57|452.42|451.37|452.42|451.77|451.67|451.37|106
1761643200000|2025-10-28 09:20:00|452.17|451.57|451.97|451.37|452.17|451.57|451.97|451.37|0
1761643500000|2025-10-28 09:25:00|451.87|451.27|451.97|451.37|451.97|451.37|451.87|451.27|0
1761643800000|2025-10-28 09:30:00|451.87|451.27|451.97|451.37|451.97|451.37|451.87|451.27|0
1761644100000|2025-10-28 09:35:00|451.87|451.27|451.87|451.27|451.97|451.37|451.87|451.27|96
1761644400000|2025-10-28 09:40:00|451.97|451.37|451.97|451.37|451.97|451.37|451.97|451.37|15
1761644700000|2025-10-28 09:45:00|||||||||4
1761645000000|2025-10-28 09:50:00|452.02|451.82|451.92|451.77|452.12|451.92|451.92|451.72|137
1761645300000|2025-10-28 09:55:00|451.97|451.82|451.97|451.77|452.12|451.92|451.92|451.72|92
1761645600000|2025-10-28 10:00:00|451.92|451.82|452.07|451.87|452.22|452.02|451.92|451.77|286
1761645900000|2025-10-28 10:05:00|452.02|451.82|452.12|451.97|452.22|452.02|452.02|451.82|88
1761646200000|2025-10-28 10:10:00|452.07|451.92|452.17|451.97|452.17|451.97|452.02|451.87|67
1761646500000|2025-10-28 10:15:00|452.22|452.02|452.27|452.07|452.27|452.07|452.17|451.97|185
1761646800000|2025-10-28 10:20:00|452.22|452.12|452.27|452.12|452.27|452.12|452.22|452.02|101
1761647100000|2025-10-28 10:25:00|452.32|452.07|452.22|452.02|452.37|452.17|452.22|452.02|78
1761647400000|2025-10-28 10:30:00|452.17|452.07|452.17|452.02|452.22|452.07|452.17|452.02|6
1761647700000|2025-10-28 10:35:00|452.22|451.97|452.17|452.02|452.22|452.02|452.12|451.97|15
1761648000000|2025-10-28 10:40:00|452.22|452.07|452.12|451.97|452.22|452.07|452.12|451.97|19
1761648300000|2025-10-28 10:45:00|452.17|452.02|452.22|452.02|452.22|452.07|452.12|451.92|29
1761648600000|2025-10-28 10:50:00|452.17|452.07|452.12|451.97|452.22|452.07|452.12|451.92|31
1761648900000|2025-10-28 10:55:00|452.17|452.02|452.17|452.02|452.22|452.02|452.12|451.97|20
1761649200000|2025-10-28 11:00:00|452.22|452.07|452.12|451.97|452.37|452.22|452.12|451.97|25
1761649500000|2025-10-28 11:05:00|452.17|451.92|452.12|451.92|452.17|452.02|452.07|451.92|5
1761649800000|2025-10-28 11:10:00|452.17|451.97|452.07|451.92|452.17|451.97|452.07|451.92|9
1761650100000|2025-10-28 11:15:00|452.02|451.82|452.12|451.92|452.17|452.02|452.02|451.82|12
1761650400000|2025-10-28 11:20:00|452.07|451.87|452.12|451.97|452.12|451.97|451.97|451.82|9
1761650700000|2025-10-28 11:25:00|452.17|451.92|452.17|452.02|452.17|452.02|452.07|451.87|10
1761651000000|2025-10-28 11:30:00|452.22|452.07|452.27|452.07|452.27|452.07|452.17|452.02|8
1761651300000|2025-10-28 11:35:00|452.32|452.12|452.27|452.07|452.37|452.17|452.22|452.07|14
1761651600000|2025-10-28 11:40:00|452.22|452.12|452.22|452.07|452.32|452.12|452.22|452.07|8
1761651900000|2025-10-28 11:45:00|452.27|452.02|452.22|452.07|452.27|452.07|452.22|452.02|6
1761652200000|2025-10-28 11:50:00|452.27|452.12|452.32|452.17|452.37|452.17|452.27|452.12|11
1761652500000|2025-10-28 11:55:00|452.37|452.22|452.32|452.17|452.42|452.27|452.22|452.07|17
1761652800000|2025-10-28 12:00:00|452.37|452.12|451.87|451.72|452.37|452.12|451.87|451.67|44
1761653100000|2025-10-28 12:05:00|451.82|451.67|452.07|451.87|452.07|451.87|451.82|451.62|22
1761653400000|2025-10-28 12:10:00|452.12|451.92|452.17|451.97|452.22|452.02|452.12|451.92|5
1761653700000|2025-10-28 12:15:00|452.22|452.02|452.27|452.12|452.32|452.12|452.17|452.02|8
1761654000000|2025-10-28 12:20:00|452.32|452.07|452.22|452.07|452.32|452.07|452.22|452.02|6
1761654300000|2025-10-28 12:25:00|452.17|452.02|452.17|451.97|452.17|452.07|452.07|451.87|10
1761654600000|2025-10-28 12:30:00|452.22|452.07|452.22|452.02|452.27|452.12|452.17|451.97|8
1761654900000|2025-10-28 12:35:00|452.17|452.07|452.17|452.02|452.17|452.07|452.12|451.92|7
1761655200000|2025-10-28 12:40:00|452.12|451.97|452.27|452.12|452.47|452.27|452.12|451.97|143
1761655500000|2025-10-28 12:45:00|452.32|452.17|452.07|451.87|452.32|452.17|452.02|451.87|36
1761655800000|2025-10-28 12:50:00|452.02|451.92|451.97|451.82|452.12|451.97|451.97|451.82|3
1761656100000|2025-10-28 12:55:00|452.02|451.77|452.07|451.87|452.12|451.97|451.97|451.77|13
1761656400000|2025-10-28 13:00:00|452.12|451.92|452.47|452.32|452.47|452.32|452.07|451.87|16
1761656700000|2025-10-28 13:05:00|452.52|452.37|452.62|452.42|452.67|452.52|452.52|452.37|18
1761657000000|2025-10-28 13:10:00|452.57|452.47|452.62|452.47|452.72|452.57|452.57|452.42|9
1761657300000|2025-10-28 13:15:00|452.67||452.62||452.67||452.62||1205
1761657600000|2025-10-28 13:20:00|452.67|452.52|453.12|452.97|453.22|453.07|452.62|452.47|24
1761657900000|2025-10-28 13:25:00|453.07|452.92|453.22|453.02|453.27|453.12|452.72|452.52|47
1761658200000|2025-10-28 13:30:00|453.17|452.97|453.02|452.77|453.82|453.67|453.02|452.77|156
1761658500000|2025-10-28 13:35:00|453.07|452.82|452.47|452.27|453.12|452.92|452.37|452.17|160
1761658800000|2025-10-28 13:40:00|452.42|452.22|451.92|451.72|452.47|452.32|451.67|451.42|200
1761659100000|2025-10-28 13:45:00|451.87|451.67|451.82|451.62|452.07|451.87|451.57|451.37|59
1761659400000|2025-10-28 13:50:00|451.87|451.67|451.37|451.17|451.87|451.67|451.32|451.07|28
1761659700000|2025-10-28 13:55:00|451.42|451.22|453.02|451.97|453.27|451.97|451.37|451.22|73
1761660000000|2025-10-28 14:00:00|452.37|452.07|451.82|451.57|452.37|452.07|451.77|451.57|20
1761660300000|2025-10-28 14:05:00|451.87|451.62|451.62|451.37|451.87|451.62|451.47|451.27|8
1761660600000|2025-10-28 14:10:00|451.57|451.42|451.52|451.32|451.67|451.52|451.37|451.12|38
1761660900000|2025-10-28 14:15:00|451.57|451.37|450.77|450.57|451.57|451.37|450.77|450.57|131
1761661200000|2025-10-28 14:20:00|450.82|450.62|451.32|451.07|451.32|451.17|450.72|450.57|36
1761661500000|2025-10-28 14:25:00|451.37|451.12|451.42|451.22|451.62|451.42|451.22|451.02|40
1761661800000|2025-10-28 14:30:00|451.37|451.17|451.42|451.17|451.42|451.22|451.17|450.92|59
1761662100000|2025-10-28 14:35:00|451.47|451.22|451.22|451.02|451.57|451.42|451.22|451.02|24
1761662400000|2025-10-28 14:40:00|451.17|450.97|451.37|451.17|451.37|451.22|451.12|450.92|31
1761662700000|2025-10-28 14:45:00|451.27|451.12|451.42|451.22|451.52|451.32|451.17|450.97|27
1761663000000|2025-10-28 14:50:00|451.37|451.17|451.37|451.22|451.47|451.27|451.27|451.12|16
1761663300000|2025-10-28 14:55:00|451.32|451.17|451.37|451.17|451.47|451.27|451.17|450.97|34
1761663600000|2025-10-28 15:00:00|451.42|451.12|451.47|451.27|451.62|451.42|451.37|451.12|240
1761663900000|2025-10-28 15:05:00|451.42|451.22|451.42|451.27|451.47|451.32|451.37|451.12|13
1761664200000|2025-10-28 15:10:00|451.37|451.22|451.17|451.02|451.47|451.27|451.17|450.97|8
1761664500000|2025-10-28 15:15:00|451.22|450.97|451.12|450.92|451.27|451.07|451.07|450.92|14
1761664800000|2025-10-28 15:20:00|451.07|450.97|451.12|450.92|451.17|450.97|451.07|450.92|2
1761665100000|2025-10-28 15:25:00|451.07|450.87|451.17|450.97|451.22|451.02|451.02|450.87|13
1761665400000|2025-10-28 15:30:00|451.22|451.02|450.97|450.82|451.22|451.07|450.92|450.77|19
1761665700000|2025-10-28 15:35:00|451.02|450.87|450.92|450.72|451.02|450.87|450.82|450.62|52
1761666000000|2025-10-28 15:40:00|450.87|450.67|450.57|450.37|450.87|450.72|450.57|450.32|11
1761666300000|2025-10-28 15:45:00|450.62|450.42|450.62|450.42|450.62|450.42|450.57|450.37|111
1761666600000|2025-10-28 15:50:00|450.67|450.47|450.82|450.62|450.82|450.62|450.67|450.47|16
1761666900000|2025-10-28 15:55:00|450.77|450.57|450.57|450.42|450.82|450.67|450.57|450.42|20
1761667200000|2025-10-28 16:00:00|450.52|450.37|450.67|450.47|450.82|450.62|450.52|450.37|15
1761667500000|2025-10-28 16:05:00|450.62|450.52|450.82|450.62|450.82|450.67|450.62|450.47|16
1761667800000|2025-10-28 16:10:00|450.77|450.57|450.77|450.57|450.87|450.72|450.67|450.52|23
1761668100000|2025-10-28 16:15:00|450.67|450.47|450.67|450.52|450.77|450.57|450.52|450.32|22
1761668400000|2025-10-28 16:20:00|450.77|450.57|450.67|450.47|450.82|450.62|450.67|450.47|8
1761668700000|2025-10-28 16:25:00|450.72|450.52|450.97|450.82|450.97|450.82|450.72|450.52|40
1761669000000|2025-10-28 16:30:00|451.02|450.77|450.97|450.82|451.52|451.32|450.77|450.57|107
1761669300000|2025-10-28 16:35:00|451.02|450.87|450.62|450.42|451.12|450.92|450.57|450.42|19
1761669600000|2025-10-28 16:40:00|450.57|450.37|450.97|450.77|451.02|450.82|450.42|450.17|25
1761669900000|2025-10-28 16:45:00|451.07|450.82|451.07|450.87|451.22|451.02|450.97|450.77|9
1761670200000|2025-10-28 16:50:00|451.02|450.82|451.17|450.97|451.32|451.12|451.02|450.82|4
1761670500000|2025-10-28 16:55:00|451.22|451.02|451.47|451.17|451.47|451.22|451.17|451.02|19
1761670800000|2025-10-28 17:00:00|451.42|451.12|451.57|451.32|451.57|451.32|451.37|450.97|4
1761671100000|2025-10-28 17:05:00|451.67|451.42|451.57|451.32|451.67|451.47|451.57|451.32|13
1761671400000|2025-10-28 17:10:00|451.42|451.22|451.27|451.07|451.47|451.27|451.27|451.07|14
1761671700000|2025-10-28 17:15:00|451.22|451.02|451.22|451.07|451.32|451.12|451.17|450.92|9
1761672000000|2025-10-28 17:20:00|451.27|451.02|451.22|451.02|451.37|451.17|451.22|451.02|113
1761672300000|2025-10-28 17:25:00|451.17|450.97|451.07|450.87|451.17|450.97|450.97|450.77|213
1761672600000|2025-10-28 17:30:00|451.02|450.92|451.52|451.32|451.57|451.37|451.02|450.87|48
1761672900000|2025-10-28 17:35:00|451.57|451.37|451.32|451.17|451.67|451.47|451.32|451.17|18
1761673200000|2025-10-28 17:40:00|451.27|451.07|451.22|451.02|451.37|451.22|451.22|450.97|9
1761673500000|2025-10-28 17:45:00|451.27|450.97|451.42|451.22|451.42|451.22|451.17|450.97|26
1761673800000|2025-10-28 17:50:00|451.47|451.27|451.52|451.32|451.57|451.37|451.47|451.27|3
1761674100000|2025-10-28 17:55:00|451.47|451.27|451.52|451.32|451.57|451.37|451.37|451.22|4
1761674400000|2025-10-28 18:00:00|451.57|451.37|451.57|451.37|451.67|451.47|451.47|451.32|5
1761674700000|2025-10-28 18:05:00|451.62|451.47|451.57|451.37|451.72|451.52|451.52|451.32|4
1761675000000|2025-10-28 18:10:00|451.62|451.42|451.77|451.57|451.77|451.62|451.57|451.37|11
1761675300000|2025-10-28 18:15:00|451.82|451.62|451.92|451.77|452.02|451.87|451.82|451.62|73
1761675600000|2025-10-28 18:20:00|451.97|451.72|451.77|451.57|451.97|451.72|451.77|451.57|5
1761675900000|2025-10-28 18:25:00|451.82|451.62|451.77|451.57|451.82|451.67|451.67|451.52|4
1761676200000|2025-10-28 18:30:00|451.72|451.52|451.67|451.47|451.77|451.57|451.67|451.47|3
1761676500000|2025-10-28 18:35:00|451.62|451.52|451.57|451.37|451.67|451.52|451.57|451.37|6
1761676800000|2025-10-28 18:40:00|451.62|451.42|451.47|451.27|451.62|451.47|451.42|451.22|7
1761677100000|2025-10-28 18:45:00|451.42|451.22|451.37|451.17|451.47|451.27|451.37|451.17|10
1761677400000|2025-10-28 18:50:00|451.32|451.22|451.22|451.07|451.37|451.22|451.22|451.07|6
1761677700000|2025-10-28 18:55:00|451.17|451.02|451.32|451.12|451.32|451.12|451.17|451.02|8
1761678000000|2025-10-28 19:00:00|451.27|451.07|451.37|451.17|451.37|451.17|451.22|451.02|7
1761678300000|2025-10-28 19:05:00|451.42|451.22|451.37|451.22|451.47|451.27|451.32|451.12|9
1761678600000|2025-10-28 19:10:00|451.32|451.17|451.57|451.37|451.57|451.37|451.22|451.02|8
1761678900000|2025-10-28 19:15:00|451.47|451.32|451.32|451.12|451.47|451.32|451.27|451.07|8
1761679200000|2025-10-28 19:20:00|451.27|451.07|451.37|451.17|451.42|451.22|451.22|451.07|7
1761679500000|2025-10-28 19:25:00|451.32|451.12|451.52|451.32|451.52|451.32|451.27|451.12|5
1761679800000|2025-10-28 19:30:00|451.47|451.27|451.47|451.27|451.52|451.32|451.32|451.12|16
1761680100000|2025-10-28 19:35:00|451.42|451.22|451.37|451.22|451.47|451.22|451.27|451.12|9
1761680400000|2025-10-28 19:40:00|451.42|451.17|451.32|451.12|451.42|451.22|451.17|450.97|13
1761680700000|2025-10-28 19:45:00|451.37|451.17|450.97|450.82|451.42|451.22|450.97|450.77|28
1761681000000|2025-10-28 19:50:00|450.92|450.77|450.87|450.67|451.07|450.87|450.82|450.67|23
1761681300000|2025-10-28 19:55:00|450.92|450.72|451.32|451.12|451.32|451.12|450.72|450.57|35
1761681600000|2025-10-28 20:00:00|451.37|451.17|451.22|451.07|451.37|451.17|451.22|451.02|4
1761681900000|2025-10-28 20:05:00|451.17|451.02|451.22|450.97|451.22|451.02|451.17|450.97|2
1761682200000|2025-10-28 20:10:00|451.17|451.02|451.27|451.07|451.27|451.07|451.17|450.97|2
1761682500000|2025-10-28 20:15:00|451.32|451.02|451.22|451.07|451.32|451.07|451.22|451.02|2
1761682800000|2025-10-28 20:20:00|451.27|451.02|451.17|450.97|451.27|451.07|451.17|450.97|214
1761683100000|2025-10-28 20:25:00|451.22|451.02|451.17|450.97|451.22|451.02|451.17|450.97|2
1761683400000|2025-10-28 20:30:00|||||||||3
1761683700000|2025-10-28 20:35:00||450.92||450.97||450.97||450.92|3
1761684000000|2025-10-28 20:40:00|451.07|450.82|451.12|450.87|451.12|450.87|451.07|450.82|2
1761684300000|2025-10-28 20:45:00|451.07|450.82|451.12|450.87|451.12|450.87|451.07|450.82|2
1761684600000|2025-10-28 20:50:00|451.07|450.82|451.07|450.82|451.12|450.87|451.07|450.82|1
1761684900000|2025-10-28 20:55:00|451.32|450.87|451.57|450.57|451.72|450.87|451.32|450.42|7
1761685200000|2025-10-28 21:00:00|452.92|449.22|452.72|449.32|452.92|449.32|452.72|449.22|1
1761685500000|2025-10-28 21:05:00||450.72||450.72||450.72||450.72|3
1761685800000|2025-10-28 21:10:00|452.07|451.47|452.07|451.47|452.07|451.47|452.07|451.47|2
1761686100000|2025-10-28 21:15:00|451.97|451.37|451.97|451.37|452.07|451.47|451.97|451.37|0
1761686400000|2025-10-28 21:20:00|452.07|451.47|452.07|451.47|452.07|451.47|451.97|451.37|0
1761686700000|2025-10-28 21:25:00|451.97|451.37|452.07|451.47|452.07|451.47|451.97|451.37|0
1761687000000|2025-10-28 21:30:00|451.97|451.37|452.07|451.47|452.07|451.47|451.97|451.37|0
1761688200000|2025-10-28 21:50:00|452.17|451.57|452.07|451.47|452.17|451.57|452.07|451.47|0
1761689100000|2025-10-28 22:05:00|452.17|451.57|452.17|451.57|452.17|451.57|452.07|451.47|0
1761689700000|2025-10-28 22:15:00|452.27|451.67|452.17|451.57|452.27|451.67|452.17|451.57|0
1761690600000|2025-10-28 22:30:00|452.27|451.67|452.07|451.47|452.27|451.67|452.07|451.47|0
1761690900000|2025-10-28 22:35:00|452.17|451.57|452.07|451.47|452.17|451.57|451.97|451.37|0
1761691200000|2025-10-28 22:40:00|451.97|451.37|451.97|451.37|451.97|451.37|451.97|451.37|0
1761691500000|2025-10-28 22:45:00|452.07|451.47|451.97|451.37|452.07|451.47|451.97|451.37|0
1761692100000|2025-10-28 22:55:00|452.07|451.47|451.97|451.37|452.07|451.47|451.97|451.37|0
1761692400000|2025-10-28 23:00:00|452.07|451.47|451.97|451.37|452.07|451.47|451.97|451.37|0
1761693000000|2025-10-28 23:10:00|452.07|451.47|452.07|451.47|452.07|451.47|451.97|451.37|0
1761693600000|2025-10-28 23:20:00|452.17|451.57|452.17|451.57|452.17|451.57|452.07|451.47|0
1761693900000|2025-10-28 23:25:00|452.07|451.47|452.07|451.47|452.17|451.57|451.97|451.37|0
1761694200000|2025-10-28 23:30:00|451.97|451.37|452.07|451.47|452.07|451.47|451.97|451.37|0
1761694800000|2025-10-28 23:40:00|451.97|451.37|452.07|451.47|452.07|451.47|451.97|451.37|0
1761695100000|2025-10-28 23:45:00|452.17|451.57|452.07|451.47|452.17|451.57|452.07|451.47|0
1761695400000|2025-10-28 23:50:00|452.17|451.57|452.07|451.47|452.17|451.57|452.07|451.47|0
1761695700000|2025-10-28 23:55:00|452.17|451.57|452.07|451.47|452.17|451.57|452.07|451.47|0
1761696000000|2025-10-29 00:00:00|452.17|451.57|451.97|451.37|452.17|451.57|451.97|451.37|0
1761696300000|2025-10-29 00:05:00|452.07|451.47|451.97|451.37|452.07|451.47|451.97|451.37|0
1761696600000|2025-10-29 00:10:00|452.07|451.47|452.07|451.47|452.07|451.47|451.97|451.37|0
1761696900000|2025-10-29 00:15:00|451.97|451.37|451.97|451.37|452.07|451.47|451.97|451.37|0
1761697200000|2025-10-29 00:20:00|452.07|451.47|452.07|451.47|452.07|451.47|451.97|451.37|0
1761697500000|2025-10-29 00:25:00|452.17|451.57|452.07|451.47|452.17|451.57|452.07|451.47|0
1761697800000|2025-10-29 00:30:00|452.17|451.57|449.77|449.52|452.17|451.57|449.62|449.47|131
1761698100000|2025-10-29 00:35:00|449.72|449.47|449.52|449.32|449.72|449.52|449.47|449.27|100
1761698400000|2025-10-29 00:40:00|449.47|449.27|449.52|449.32|449.77|449.57|449.07|448.87|484
1761698700000|2025-10-29 00:45:00|449.47|449.27|449.42|449.27|449.72|449.52|449.12|448.92|444
1761699000000|2025-10-29 00:50:00|449.37|449.22|449.32|449.12|449.52|449.32|449.22|449.07|335
1761699300000|2025-10-29 00:55:00|449.27|449.07|449.52|449.37|449.62|449.42|449.27|449.07|381
1761699600000|2025-10-29 01:00:00|449.47|449.32|449.32|449.12|449.57|449.37|448.77|448.57|1142
1761699900000|2025-10-29 01:05:00|449.27|449.07|448.92|448.72|449.57|449.37|448.92|448.72|269
1761700200000|2025-10-29 01:10:00|448.97|448.77|449.02|448.82|449.12|448.97|448.72|448.57|1050
1761700500000|2025-10-29 01:15:00|448.97|448.72|448.77|448.62|449.17|448.97|448.72|448.52|445
1761700800000|2025-10-29 01:20:00|448.72|448.57|448.42|448.27|448.87|448.72|448.37|448.22|2437
1761701100000|2025-10-29 01:25:00|448.37|448.22|448.42|448.27|448.62|448.47|448.22|448.07|176
1761701400000|2025-10-29 01:30:00|448.47|448.32|448.57|448.42|448.62|448.47|448.37|448.17|388
1761701700000|2025-10-29 01:35:00|448.62|448.47|448.37|448.22|448.62|448.47|448.32|448.17|555
1761702000000|2025-10-29 01:40:00|448.32|448.12|448.32|448.12|448.42|448.27|448.17|448.02|542
1761702300000|2025-10-29 01:45:00|448.27|448.17|448.11|447.96|448.32|448.17|448.02|447.87|188
1761702600000|2025-10-29 01:50:00|448.16|447.91|447.96|447.76|448.16|448.01|447.71|447.56|428
1761702900000|2025-10-29 01:55:00|448.01|447.81|448.01|447.86|448.16|448.01|447.91|447.71|245
1761703200000|2025-10-29 02:00:00|447.96|447.81|448.01|447.86|448.21|448.06|447.96|447.76|401
1761703500000|2025-10-29 02:05:00|448.06|447.91|448.11|447.96|448.26|448.11|448.01|447.86|969
1761703800000|2025-10-29 02:10:00|448.06|447.91|448.06|447.91|448.26|448.06|448.01|447.86|597
1761704100000|2025-10-29 02:15:00|448.01|447.86|447.86|447.66|448.06|447.91|447.81|447.66|313
1761704400000|2025-10-29 02:20:00|447.81|447.71|447.66|447.51|447.81|447.71|447.61|447.46|190
1761704700000|2025-10-29 02:25:00|447.71|447.56|447.61|447.46|447.71|447.56|447.51|447.36|214
1761705000000|2025-10-29 02:30:00|447.56|447.41|447.56|447.41|447.66|447.51|447.41|447.26|210
1761705300000|2025-10-29 02:35:00|447.51|447.36|447.46|447.31|447.56|447.36|447.46|447.31|126
1761705600000|2025-10-29 02:40:00|447.51|447.36|447.91|447.76|447.96|447.76|447.51|447.36|183
1761705900000|2025-10-29 02:45:00|447.86|447.71|448.06|447.91|448.06|447.91|447.76|447.61|303
1761706200000|2025-10-29 02:50:00|448.11|447.96|447.96|447.81|448.11|447.96|447.96|447.81|368
1761706500000|2025-10-29 02:55:00|448.01|447.86|448.01|447.86|448.06|447.91|447.96|447.81|185
1761706800000|2025-10-29 03:00:00|447.96|447.81|447.86|447.71|448.01|447.81|447.76|447.61|353
1761707100000|2025-10-29 03:05:00|447.81|447.66|447.86|447.71|447.91|447.76|447.71|447.51|369
1761707400000|2025-10-29 03:10:00|447.91|447.76|447.76|447.61|447.91|447.76|447.76|447.61|207
1761707700000|2025-10-29 03:15:00|447.71|447.56|447.61|447.46|447.71|447.56|447.56|447.41|298
1761708000000|2025-10-29 03:20:00|447.56|447.41|447.41|447.26|447.56|447.41|447.21|447.06|723
1761708300000|2025-10-29 03:25:00|447.46|447.21|447.56|447.41|447.56|447.41|447.46|447.21|233
1761708600000|2025-10-29 03:30:00|447.61|447.46|447.51|447.36|447.61|447.46|447.46|447.31|360
1761708900000|2025-10-29 03:35:00|447.56|447.41|447.56|447.41|447.61|447.46|447.56|447.41|265
1761709200000|2025-10-29 03:40:00|447.51|447.36|447.51|447.36|447.61|447.46|447.51|447.36|120
1761709500000|2025-10-29 03:45:00|447.56|447.41|447.61|447.46|447.66|447.51|447.56|447.41|295
1761709800000|2025-10-29 03:50:00|447.66|447.51|447.76|447.61|447.76|447.61|447.66|447.46|158
1761710100000|2025-10-29 03:55:00|447.81|447.66|447.86|447.71|447.86|447.71|447.76|447.56|331
1761710400000|2025-10-29 04:00:00|447.91|447.76|447.91|447.76|447.96|447.81|447.81|447.66|157
1761710700000|2025-10-29 04:05:00|448.01|447.81|447.86|447.71|448.01|447.81|447.86|447.71|181
1761711000000|2025-10-29 04:10:00|447.81|447.61|447.66|447.51|447.81|447.61|447.61|447.41|419
1761711300000|2025-10-29 04:15:00|447.71|447.56|447.71|447.56|447.81|447.66|447.71|447.56|135
1761711600000|2025-10-29 04:20:00|447.81|447.61|447.86|447.71|447.91|447.76|447.76|447.56|136
1761711900000|2025-10-29 04:25:00|447.91|447.76|447.81|447.66|447.91|447.76|447.76|447.61|235
1761712200000|2025-10-29 04:30:00|447.76|447.61|447.81|447.66|447.81|447.66|447.71|447.56|537
1761712500000|2025-10-29 04:35:00|447.76|447.61|447.91|447.76|447.96|447.81|447.71|447.56|245
1761712800000|2025-10-29 04:40:00|447.96|447.81|447.96|447.81|448.01|447.81|447.91|447.76|197
1761713100000|2025-10-29 04:45:00|447.91|447.76|447.86|447.71|447.96|447.81|447.86|447.66|2455
1761713400000|2025-10-29 04:50:00|447.91|447.76|447.81|447.66|447.91|447.76|447.76|447.61|415
1761713700000|2025-10-29 04:55:00|447.86|447.71|447.81|447.66|447.91|447.71|447.81|447.66|429
1761714000000|2025-10-29 05:00:00|447.71|447.56|447.86|447.71|447.86|447.71|447.61|447.46|702
1761714300000|2025-10-29 05:05:00|447.91|447.76|448.21|448.06|448.21|448.06|447.91|447.76|138
1761714600000|2025-10-29 05:10:00|448.16|448.01|448.31|448.16|448.36|448.21|448.16|448.01|139
1761714900000|2025-10-29 05:15:00|448.36|448.21|448.71|448.56|448.71|448.56|448.31|448.16|251
1761715200000|2025-10-29 05:20:00|448.76|448.61|448.66|448.46|448.81|448.61|448.56|448.41|161
1761715500000|2025-10-29 05:25:00|448.61|448.51|448.76|448.61|448.86|448.71|448.61|448.46|199
1761715800000|2025-10-29 05:30:00|448.81|448.66|448.81|448.66|448.91|448.76|448.81|448.61|147
1761716100000|2025-10-29 05:35:00|448.76|448.61|448.66|448.51|448.76|448.61|448.66|448.46|156
1761716400000|2025-10-29 05:40:00|448.71|448.56|448.66|448.51|448.71|448.56|448.46|448.31|297
1761716700000|2025-10-29 05:45:00|448.56|448.41|448.61|448.46|448.71|448.56|448.46|448.31|605
1761717000000|2025-10-29 05:50:00|448.66|448.51|448.56|448.36|448.71|448.56|448.56|448.36|230
1761717300000|2025-10-29 05:55:00|448.51|448.41|448.61|448.46|448.71|448.56|448.51|448.41|302
1761717600000|2025-10-29 06:00:00|448.56|448.41|448.51|448.36|448.56|448.46|448.46|448.26|152
1761717900000|2025-10-29 06:05:00|448.46|448.31|448.56|448.41|448.56|448.41|448.41|448.26|118
1761718200000|2025-10-29 06:10:00|448.51|448.36|448.46|448.31|448.56|448.41|448.46|448.31|290
1761718500000|2025-10-29 06:15:00|448.51|448.36|448.51|448.36|448.51|448.36|448.46|448.31|103
1761718800000|2025-10-29 06:20:00|448.56|448.41|448.66|448.51|448.66|448.51|448.51|448.36|272
1761719100000|2025-10-29 06:25:00|448.61|448.46|448.56|448.41|448.61|448.46|448.56|448.41|286
1761719400000|2025-10-29 06:30:00|448.51|448.36|448.91|448.76|448.91|448.76|448.51|448.36|175
1761719700000|2025-10-29 06:35:00|448.96|448.81|448.81|448.66|449.01|448.81|448.81|448.66|309
1761720000000|2025-10-29 06:40:00|448.86|448.71|448.86|448.71|448.91|448.76|448.81|448.61|150
1761720300000|2025-10-29 06:45:00|448.91|448.76|448.81|448.66|448.91|448.76|448.81|448.66|105
1761720600000|2025-10-29 06:50:00|448.86|448.71|448.91|448.76|448.91|448.76|448.86|448.71|234
1761720900000|2025-10-29 06:55:00|448.86|448.71|448.96|448.81|448.96|448.81|448.86|448.71|150
1761721200000|2025-10-29 07:00:00|448.91|448.76|449.11|448.96|449.11|448.96|448.91|448.76|643
1761721500000|2025-10-29 07:05:00|449.21|449.06|449.31|449.16|449.31|449.16|449.21|449.06|150
1761721800000|2025-10-29 07:10:00|449.26|449.11|449.21|449.06|449.31|449.11|449.16|449.01|179
1761722100000|2025-10-29 07:15:00|449.16|449.01|449.01|448.86|449.16|449.01|449.01|448.86|182
1761722400000|2025-10-29 07:20:00|448.96|448.81|448.81|448.66|448.96|448.81|448.81|448.66|160
1761722700000|2025-10-29 07:25:00|448.86|448.71|448.81|448.66|448.86|448.71|448.81|448.66|136
1761723000000|2025-10-29 07:30:00|448.76|448.61|448.86|448.71|448.86|448.71|448.76|448.56|159
1761723300000|2025-10-29 07:35:00|448.81|448.66|448.71|448.56|448.81|448.66|448.71|448.56|241
1761723600000|2025-10-29 07:40:00|448.61|448.46|448.71|448.56|448.71|448.56|448.56|448.41|235
1761723900000|2025-10-29 07:45:00|448.76|448.61|449.01|448.86|449.01|448.86|448.76|448.61|162
1761724200000|2025-10-29 07:50:00|448.96|448.81|448.96|448.81|449.06|448.86|448.91|448.76|238
1761724500000|2025-10-29 07:55:00|448.91|448.76|448.96|448.81|448.96|448.81|448.91|448.76|116
1761724800000|2025-10-29 08:00:00|448.91|448.76|449.11|448.96|449.11|448.96|448.91|448.76|216
1761725100000|2025-10-29 08:05:00|449.06|448.91|449.16|449.01|449.26|449.11|449.06|448.91|187
1761725400000|2025-10-29 08:10:00|449.11|448.96|448.96|448.81|449.16|449.01|448.96|448.81|765
1761725700000|2025-10-29 08:15:00|448.91|448.76|449.01|448.86|449.01|448.86|448.91|448.76|184
1761726000000|2025-10-29 08:20:00|449.06|448.91|448.91|448.76|449.06|448.91|448.91|448.76|156
1761726300000|2025-10-29 08:25:00|448.86|448.71|448.86|448.71|448.86|448.71|448.71|448.56|141
1761726600000|2025-10-29 08:30:00|448.91|448.66|448.61|448.46|448.91|448.76|448.61|448.46|174
1761726900000|2025-10-29 08:35:00|448.56|448.41|448.41|448.26|448.56|448.41|448.41|448.26|418
1761727200000|2025-10-29 08:40:00|448.46|448.31|448.61|448.46|448.71|448.51|448.41|448.26|267
1761727500000|2025-10-29 08:45:00|448.56|448.41|448.56|448.41|448.71|448.51|448.56|448.41|387
1761727800000|2025-10-29 08:50:00|448.61|448.46|448.66|448.51|448.66|448.51|448.56|448.41|267
1761728100000|2025-10-29 08:55:00|448.71|448.56|448.56|448.41|448.71|448.56|448.51|448.36|572
1761728400000|2025-10-29 09:00:00|448.51|448.36|448.26|448.11|448.56|448.41|448.26|448.06|389
1761728700000|2025-10-29 09:05:00|448.31|448.06|448.01|447.86|448.31|448.16|448.01|447.86|314
1761729000000|2025-10-29 09:10:00|448.06|447.91|448.06|447.91|448.16|448.01|448.01|447.81|216
1761729300000|2025-10-29 09:15:00|448.01|447.81|448.06|447.91|448.16|447.96|447.96|447.81|152
1761729600000|2025-10-29 09:20:00|448.31|447.71|448.21|447.61|448.41|447.81|448.21|447.61|0
1761729900000|2025-10-29 09:25:00|448.31|447.71|448.21|447.61|448.31|447.71|448.21|447.61|7
1761730200000|2025-10-29 09:30:00|448.31|447.71|448.21|447.61|448.31|447.71|448.11|447.51|0
1761730500000|2025-10-29 09:35:00|448.11|447.51|448.21|447.61|448.21|447.61|448.11|447.51|10
1761730800000|2025-10-29 09:40:00|448.31|447.71|448.31|447.71|448.31|447.71|448.21|447.61|17
1761731100000|2025-10-29 09:45:00|448.21|447.61|448.31|447.71|448.31|447.71|448.21|447.61|13
1761731400000|2025-10-29 09:50:00|448.21|447.61|448.56|448.36|448.56|448.36|448.21|447.61|3
1761731700000|2025-10-29 09:55:00|448.61|448.41|448.66|448.46|448.66|448.51|448.61|448.36|14
1761732000000|2025-10-29 10:00:00|448.71|448.51|448.76|448.61|448.76|448.61|448.66|448.51|6
1761732300000|2025-10-29 10:05:00|448.81|448.56|448.91|448.76|448.96|448.81|448.76|448.56|31
1761732600000|2025-10-29 10:10:00|448.86|448.71|448.81|448.66|448.91|448.71|448.76|448.61|17
1761732900000|2025-10-29 10:15:00|448.86|448.71|448.81|448.61|448.86|448.71|448.81|448.61|3
1761733200000|2025-10-29 10:20:00|448.86|448.66|448.86|448.71|448.86|448.71|448.86|448.66|2
1761733500000|2025-10-29 10:25:00|448.91|448.86|449.11|448.96|449.11|448.96|448.91|448.86|39
1761733800000|2025-10-29 10:30:00|449.21|449.06|449.06|448.86|449.21|449.06|449.01|448.86|32
1761734100000|2025-10-29 10:35:00|449.11|448.91|449.06|448.91|449.21|449.01|449.06|448.91|7
1761734400000|2025-10-29 10:40:00|449.01|448.86|449.06|448.86|449.06|448.91|449.01|448.86|7
1761734700000|2025-10-29 10:45:00|449.11|448.91|449.01|448.86|449.11|448.96|449.01|448.86|1
1761735000000|2025-10-29 10:50:00|449.06|448.96|449.11|448.96|449.11|448.96|449.06|448.91|11
1761735300000|2025-10-29 10:55:00|449.06|448.91|448.96|448.76|449.11|448.96|448.91|448.71|11
1761735600000|2025-10-29 11:00:00|448.91|448.81|448.96|448.76|448.96|448.81|448.91|448.71|2
1761735900000|2025-10-29 11:05:00||448.81||448.81||448.81||448.76|2
1761736200000|2025-10-29 11:10:00|448.91|448.76|448.91|448.76|448.91|448.76|448.91|448.71|0
1761736500000|2025-10-29 11:15:00|448.96|448.81|448.91|448.71|449.01|448.86|448.91|448.71|6
1761736800000|2025-10-29 11:20:00|448.86|448.66|448.86|448.66|448.86|448.71|448.86|448.66|0
1761737100000|2025-10-29 11:25:00||448.71||448.66||448.71||448.66|34
1761737400000|2025-10-29 11:30:00|448.81|448.71|448.91|448.76|448.91|448.76|448.81|448.66|11
1761738000000|2025-10-29 11:40:00|449.01|448.71|448.96|448.81|449.01|448.81|448.96|448.71|3
1761738300000|2025-10-29 11:45:00|449.01|448.91|449.16|448.96|449.16|449.01|449.01|448.86|5
1761738600000|2025-10-29 11:50:00|449.11|449.01|449.11|448.96|449.21|449.01|449.11|448.91|7
1761738900000|2025-10-29 11:55:00|449.16|449.01|449.21|449.06|449.21|449.06|449.11|448.96|11
1761739200000|2025-10-29 12:00:00|449.16|449.01|449.16|449.01|449.26|449.11|449.16|449.01|11
1761739500000|2025-10-29 12:05:00|449.21|449.06|449.26|449.11|449.26|449.11|449.16|449.01|14
1761739800000|2025-10-29 12:10:00|449.31|449.16|449.21|449.06|449.31|449.16|449.21|449.01|19
1761740100000|2025-10-29 12:15:00|449.16|449.01|449.11|448.96|449.31|449.16|449.11|448.96|28
1761740400000|2025-10-29 12:20:00|449.06|448.91|449.06|448.86|449.06|448.91|449.06|448.86|3
1761740700000|2025-10-29 12:25:00|449.01|448.81|448.91|448.76|449.01|448.81|448.91|448.76|4
1761741000000|2025-10-29 12:30:00|448.96|448.81|448.71|448.56|448.96|448.81|448.71|448.51|7
1761741300000|2025-10-29 12:35:00|448.76|448.61|448.66|448.51|448.76|448.61|448.61|448.46|6
1761741600000|2025-10-29 12:40:00|448.61|448.46|448.91|448.71|448.91|448.76|448.56|448.36|43
1761741900000|2025-10-29 12:45:00|448.86|448.76|448.86|448.71|449.06|448.91|448.86|448.71|61
1761742200000|2025-10-29 12:50:00|448.91|448.66|448.96|448.81|449.01|448.81|448.86|448.66|6
1761742500000|2025-10-29 12:55:00|448.91|448.76|448.91|448.76|448.91|448.76|448.91|448.76|1
1761742800000|2025-10-29 13:00:00|448.86|448.71|448.91|448.76|449.01|448.81|448.86|448.71|7
1761743100000|2025-10-29 13:05:00|448.96|448.81|448.81|448.61|449.06|448.86|448.66|448.46|68
1761743400000|2025-10-29 13:10:00|448.86|448.66|448.96|448.81|449.01|448.81|448.81|448.66|7
1761743700000|2025-10-29 13:15:00|449.01|448.86|448.96|448.81|449.06|448.86|448.96|448.81|5
1761744000000|2025-10-29 13:20:00|448.91|448.76|448.96|448.81|449.01|448.81|448.91|448.76|7
1761744300000|2025-10-29 13:25:00|449.01|448.86|448.76|448.61|449.01|448.86|448.76|448.61|10
1761744600000|2025-10-29 13:30:00|448.66|448.56|447.81|447.66|448.66|448.56|447.76|447.56|259
1761744900000|2025-10-29 13:35:00|447.86|447.61|447.71|447.56|448.06|447.81|447.61|447.41|74
1761745200000|2025-10-29 13:40:00|447.66|447.51|447.61|447.36|447.71|447.51|447.51|447.31|62
1761745500000|2025-10-29 13:45:00|447.66|447.41|447.21|447.01|447.81|447.61|447.21|446.96|63
1761745800000|2025-10-29 13:50:00|447.16|446.96|447.46|447.26|447.66|447.41|447.01|446.81|22
1761746100000|2025-10-29 13:55:00|447.41|447.21|447.61|447.36|447.81|447.61|447.41|447.16|19
1761746400000|2025-10-29 14:00:00|447.66|447.41|447.41|447.26|447.96|447.71|447.41|447.21|32
1761746700000|2025-10-29 14:05:00|447.36|447.21|447.61|447.41|447.61|447.41|447.36|447.16|34
1761747000000|2025-10-29 14:10:00|447.66|447.46|447.61|447.46|447.71|447.56|447.46|447.26|23
1761747300000|2025-10-29 14:15:00|447.66|447.51|447.51|447.31|447.76|447.56|447.41|447.26|12
1761747600000|2025-10-29 14:20:00|447.46|447.26|447.91|447.71|447.91|447.76|447.41|447.21|61
1761747900000|2025-10-29 14:25:00|447.86|447.66|447.76|447.56|447.86|447.71|447.66|447.46|33
1761748200000|2025-10-29 14:30:00|447.71|447.51|447.31|447.06|447.76|447.51|447.26|447.06|39
1761748500000|2025-10-29 14:35:00|447.36|447.11|447.41|447.26|447.66|447.46|447.36|447.11|39
1761748800000|2025-10-29 14:40:00|447.46|447.31|447.26|447.06|447.51|447.31|447.01|446.81|51
1761749100000|2025-10-29 14:45:00|447.31|447.11|447.01|446.81|447.46|447.26|447.01|446.81|52
1761749400000|2025-10-29 14:50:00|446.96|446.86|446.96|446.76|447.21|446.96|446.81|446.66|28
1761749700000|2025-10-29 14:55:00|447.01|446.81|447.26|447.06|447.31|447.16|446.96|446.76|21
1761750000000|2025-10-29 15:00:00|447.21|447.01|447.06|446.86|447.41|447.21|447.01|446.86|15
1761750300000|2025-10-29 15:05:00|447.11|446.91|447.31|447.11|447.51|447.36|447.11|446.91|30
1761750600000|2025-10-29 15:10:00|447.36|447.16|447.26|447.11|447.36|447.16|447.11|446.96|41
1761750900000|2025-10-29 15:15:00|447.31|447.06|447.26|447.06|447.31|447.16|447.11|446.91|119
1761751200000|2025-10-29 15:20:00|447.31|447.11|447.56|447.36|447.56|447.41|447.26|447.06|52
1761751500000|2025-10-29 15:25:00|447.61|447.41|447.91|447.76|447.91|447.76|447.56|447.41|80
1761751800000|2025-10-29 15:30:00|447.86|447.71|447.81|447.61|447.91|447.76|447.76|447.61|17
1761752100000|2025-10-29 15:35:00|447.76|447.66|447.86|447.66|447.86|447.71|447.71|447.51|16
1761752400000|2025-10-29 15:40:00|447.91|447.71|447.91|447.76|447.91|447.76|447.86|447.66|5
1761752700000|2025-10-29 15:45:00|447.96|447.81|448.06|447.91|448.11|447.91|447.91|447.76|16
1761753000000|2025-10-29 15:50:00|448.01|447.86|447.96|447.76|448.01|447.86|447.81|447.61|12
1761753300000|2025-10-29 15:55:00|447.91|447.71|447.81|447.66|447.96|447.76|447.81|447.66|3
1761753600000|2025-10-29 16:00:00|447.76|447.61|447.91|447.71|447.96|447.81|447.76|447.56|17
1761753900000|2025-10-29 16:05:00|447.86|447.76|448.11|447.96|448.21|448.01|447.86|447.66|20
1761754200000|2025-10-29 16:10:00|448.06|447.91|448.01|447.86|448.06|447.91|447.86|447.71|22
1761754500000|2025-10-29 16:15:00|447.96|447.81|448.01|447.86|448.11|447.96|447.91|447.76|13
1761754800000|2025-10-29 16:20:00|448.06|447.81|448.16|447.96|448.16|448.01|447.86|447.66|34
1761755100000|2025-10-29 16:25:00|448.11|447.91|447.96|447.71|448.21|448.01|447.81|447.61|66
1761755400000|2025-10-29 16:30:00|447.91|447.76|448.26|448.06|448.41|448.21|447.91|447.76|23
1761755700000|2025-10-29 16:35:00|448.31|448.11|448.26|448.01|448.36|448.16|448.11|447.96|10
1761756000000|2025-10-29 16:40:00|448.21|447.96|448.21|448.01|448.26|448.06|448.21|447.96|3
1761756300000|2025-10-29 16:45:00|448.26|448.06|448.06|447.86|448.26|448.11|447.91|447.76|37
1761756600000|2025-10-29 16:50:00|448.01|447.91|448.06|447.86|448.06|447.91|447.96|447.76|2
1761756900000|2025-10-29 16:55:00|448.01|447.91|448.01|447.86|448.01|447.91|447.91|447.76|13
1761757200000|2025-10-29 17:00:00|448.06|447.91|448.06|447.86|448.16|448.01|448.01|447.86|24
1761757500000|2025-10-29 17:05:00|448.01|447.91|448.06|447.86|448.11|447.96|448.01|447.81|21
1761757800000|2025-10-29 17:10:00|448.01|447.81|448.26|448.06|448.26|448.06|448.01|447.81|16
1761758100000|2025-10-29 17:15:00|448.21|448.11|448.31|448.16|448.41|448.26|448.21|448.06|11
1761758400000|2025-10-29 17:20:00|448.26|448.11|448.16|448.01|448.26|448.16|448.16|448.01|10
1761758700000|2025-10-29 17:25:00|448.11|447.96|448.01|447.81|448.11|447.96|448.01|447.76|51
1761759000000|2025-10-29 17:30:00|447.96|447.76|448.06|447.91|448.06|447.91|447.86|447.71|9
1761759300000|2025-10-29 17:35:00|448.11|447.96|448.11|447.96|448.11|447.96|448.01|447.86|7
1761759600000|2025-10-29 17:40:00|448.06|447.91|448.16|448.01|448.16|448.01|448.06|447.86|103
1761759900000|2025-10-29 17:45:00|448.11|447.96|448.26|448.11|448.36|448.16|448.06|447.91|32
1761760200000|2025-10-29 17:50:00|448.21|448.06|448.36|448.16|448.41|448.21|448.21|448.06|17
1761760500000|2025-10-29 17:55:00|448.41|448.11|448.26|447.96|448.41|448.11|448.16|447.76|37
1761760800000|2025-10-29 18:00:00|448.56|447.41|448.11|447.81|448.56|448.26|448.01|447.41|12
1761761100000|2025-10-29 18:05:00|448.06|447.76|448.21|447.96|448.31|448.16|447.81|447.51|21
1761761400000|2025-10-29 18:10:00|448.16|448.01|447.91|447.66|448.21|448.01|447.86|447.66|14
1761761700000|2025-10-29 18:15:00|447.86|447.71|448.01|447.81|448.11|447.91|447.86|447.66|14
1761762000000|2025-10-29 18:20:00|447.91|447.76|448.01|447.76|448.06|447.81|447.81|447.56|23
1761762300000|2025-10-29 18:25:00|447.91|447.71|448.01|447.81|448.06|447.81|447.81|447.56|35
1761762600000|2025-10-29 18:30:00|447.96|447.76|448.06|447.86|448.21|448.01|447.81|447.61|53
1761762900000|2025-10-29 18:35:00|448.11|447.91|445.91|445.76|448.11|447.91|445.86|445.66|142
1761763200000|2025-10-29 18:40:00|445.96|445.71|445.81|445.51|446.56|446.31|445.51|445.26|113
1761763500000|2025-10-29 18:45:00|445.76|445.56|446.31|446.06|446.66|446.41|445.71|445.51|84
1761763800000|2025-10-29 18:50:00|446.26|446.01|446.76|446.51|446.91|446.71|446.26|446.01|95
1761764100000|2025-10-29 18:55:00|446.71|446.56|446.21|446.01|447.11|446.91|446.11|445.91|92
1761764400000|2025-10-29 19:00:00|446.26|446.06|445.56|445.26|446.56|446.31|445.46|445.26|42
1761764700000|2025-10-29 19:05:00|445.61|445.31|446.06|445.86|446.51|446.21|445.61|445.31|14
1761765000000|2025-10-29 19:10:00|446.11|445.76|445.91|445.66|446.26|446.01|445.66|445.46|59
1761765300000|2025-10-29 19:15:00|445.96|445.76|445.81|445.56|446.06|445.86|445.26|445.06|49
1761765600000|2025-10-29 19:20:00|445.71|445.51|445.81|445.61|446.21|445.96|445.46|445.21|18
1761765900000|2025-10-29 19:25:00|445.86|445.66|445.76|445.51|446.41|446.21|445.71|445.51|32
1761766200000|2025-10-29 19:30:00|445.71|445.56|445.26|445.06|445.91|445.71|445.11|444.91|151
1761766500000|2025-10-29 19:35:00|445.21|445.01|445.41|445.16|445.46|445.16|444.76|444.56|44
1761766800000|2025-10-29 19:40:00|445.46|445.11|445.26|444.96|445.46|445.16|444.91|444.61|33
1761767100000|2025-10-29 19:45:00|445.36|445.01|446.21|445.96|446.31|446.11|445.36|445.01|41
1761767400000|2025-10-29 19:50:00|446.26|446.11|446.26|446.01|446.66|446.36|446.26|446.01|13
1761767700000|2025-10-29 19:55:00|446.31|446.06|446.16|445.96|446.51|446.21|446.01|445.76|54
1761768000000|2025-10-29 20:00:00|446.21|446.01|446.36|446.16|446.66|446.41|446.11|445.91|22
1761768300000|2025-10-29 20:05:00|446.31|446.11|445.91|445.71|446.36|446.11|445.61|445.41|3
1761768600000|2025-10-29 20:10:00|445.96|445.76|446.21|445.96|446.26|445.96|445.81|445.56|1
1761768900000|2025-10-29 20:15:00|446.16|445.91|446.11|445.86|446.26|446.01|446.06|445.81|0
1761769200000|2025-10-29 20:20:00|446.06|445.81|446.01|445.76|446.11|445.86|445.96|445.76|0
1761769500000|2025-10-29 20:25:00|446.06|445.81|446.21|446.01|446.26|446.06|446.01|445.81|4
1761769800000|2025-10-29 20:30:00|446.26|446.06|446.16|445.91|446.26|446.06|446.11|445.86|0
1761770100000|2025-10-29 20:35:00|446.21|445.96|446.26|446.01|446.31|446.06|446.16|445.96|0
1761770400000|2025-10-29 20:40:00|446.21|446.06|446.46|446.11|446.51|446.21|446.21|446.06|0
1761770700000|2025-10-29 20:45:00|446.41|446.16|446.41|446.01|446.46|446.16|446.41|446.01|0
1761771000000|2025-10-29 20:50:00|446.46||446.41||446.46||446.41||0
1761771300000|2025-10-29 20:55:00|446.31|445.96|446.31|445.36|446.36|446.11|446.16|445.26|160
1761771600000|2025-10-29 21:00:00|446.61|444.46|446.61|444.96|446.61|444.96|446.61|444.46|5
1761772200000|2025-10-29 21:10:00|446.11|445.51|446.11|445.51|446.11|445.51|446.11|445.51|0
1761772500000|2025-10-29 21:15:00|446.01|445.41|446.11|445.51|446.11|445.51|446.01|445.41|0
1761772800000|2025-10-29 21:20:00|446.01|445.41|446.01|445.41|446.11|445.51|446.01|445.41|0
1761773100000|2025-10-29 21:25:00|446.11|445.51|446.01|445.41|446.11|445.51|446.01|445.41|0
1761773400000|2025-10-29 21:30:00|445.91|445.31|446.01|445.41|446.01|445.41|445.91|445.31|0
1761773700000|2025-10-29 21:35:00|445.91|445.31|446.01|445.41|446.01|445.41|445.91|445.31|0
1761774000000|2025-10-29 21:40:00|446.11|445.51|446.21|445.61|446.31|445.71|446.01|445.41|0
1761774300000|2025-10-29 21:45:00|446.11|445.51|446.11|445.51|446.21|445.61|446.11|445.51|0
1761774600000|2025-10-29 21:50:00|446.21|445.61|446.21|445.61|446.31|445.71|446.11|445.51|0
1761774900000|2025-10-29 21:55:00|446.11|445.51|445.71|445.11|446.21|445.61|445.71|445.11|0
1761775200000|2025-10-29 22:00:00|445.61|445.01|445.71|445.11|446.01|445.41|445.51|444.91|0
1761775500000|2025-10-29 22:05:00|445.81|445.21|446.11|445.51|446.21|445.61|445.71|445.11|0
1761775800000|2025-10-29 22:10:00|446.21|445.61|446.01|445.41|446.41|445.81|446.01|445.41|0
1761776100000|2025-10-29 22:15:00|446.11|445.51|446.02|445.42|446.11|445.51|445.91|445.31|0
1761776400000|2025-10-29 22:20:00|445.92|445.32|445.92|445.32|446.02|445.42|445.92|445.32|0
1761776700000|2025-10-29 22:25:00|445.82|445.22|445.82|445.22|446.02|445.42|445.82|445.22|0
1761777000000|2025-10-29 22:30:00|445.92|445.32|446.02|445.42|446.02|445.42|445.92|445.32|0
1761777600000|2025-10-29 22:40:00|446.12|445.52|446.02|445.42|446.12|445.52|446.02|445.42|0
1761777900000|2025-10-29 22:45:00|446.12|445.52|446.02|445.42|446.12|445.52|446.02|445.42|0
1761778200000|2025-10-29 22:50:00|446.12|445.52|446.02|445.42|446.12|445.52|445.92|445.32|0
1761778500000|2025-10-29 22:55:00|445.92|445.32|446.02|445.42|446.02|445.42|445.92|445.32|0
1761778800000|2025-10-29 23:00:00|445.92|445.32|446.02|445.42|446.02|445.42|445.92|445.32|0
1761779100000|2025-10-29 23:05:00|445.92|445.32|445.92|445.32|446.02|445.42|445.92|445.32|0
1761779400000|2025-10-29 23:10:00|446.02|445.42|446.02|445.42|446.02|445.42|445.92|445.32|0
1761779700000|2025-10-29 23:15:00|445.92|445.32|446.02|445.42|446.02|445.42|445.92|445.32|0
1761780000000|2025-10-29 23:20:00|446.12|445.52|446.32|445.72|446.32|445.72|446.12|445.52|0
1761780300000|2025-10-29 23:25:00|446.22|445.62|446.22|445.62|446.32|445.72|446.22|445.62|0
1761780600000|2025-10-29 23:30:00|446.12|445.52|446.02|445.42|446.12|445.52|446.02|445.42|0
1761780900000|2025-10-29 23:35:00|445.92|445.32|445.82|445.22|445.92|445.32|445.82|445.22|0
1761781200000|2025-10-29 23:40:00|445.92|445.32|445.92|445.32|445.92|445.32|445.72|445.12|0
1761781500000|2025-10-29 23:45:00|446.02|445.42|446.22|445.62|446.22|445.62|446.02|445.42|0
1761781800000|2025-10-29 23:50:00|446.32|445.72|446.42|445.82|446.42|445.82|446.22|445.62|0
1761782100000|2025-10-29 23:55:00|446.52|445.92|446.32|445.72|446.52|445.92|446.32|445.72|0
1761782400000|2025-10-30 00:00:00|446.42|445.82|446.62|446.02|446.62|446.02|446.42|445.82|0
1761782700000|2025-10-30 00:05:00|446.52|445.92|446.52|445.92|446.62|446.02|446.42|445.82|0
1761783000000|2025-10-30 00:10:00|446.62|446.02|446.72|446.12|446.82|446.22|446.52|445.92|0
1761783300000|2025-10-30 00:15:00|446.62|446.02|446.72|446.12|446.82|446.22|446.62|446.02|0
1761783600000|2025-10-30 00:20:00|446.62|446.02|446.92|446.32|446.92|446.32|446.62|446.02|0
1761783900000|2025-10-30 00:25:00|447.02|446.42|446.92|446.32|447.02|446.42|446.92|446.32|0
1761784200000|2025-10-30 00:30:00|446.57|446.07|447.37|447.17|447.37|447.17|446.47|446.07|440
1761784500000|2025-10-30 00:35:00|447.22|447.22|447.07|446.87|447.32|447.22|447.02|446.87|168
1761784800000|2025-10-30 00:40:00|447.02|446.92|446.47|446.27|447.32|447.02|446.47|446.27|97
1761785100000|2025-10-30 00:45:00|446.42|446.22|446.77|446.57|446.97|446.77|446.07|445.87|176
1761785400000|2025-10-30 00:50:00|446.82|446.62|447.02|446.82|447.17|446.97|446.82|446.57|134
1761785700000|2025-10-30 00:55:00|447.17|446.87|447.72|447.52|447.82|447.62|447.12|446.87|277
1761786000000|2025-10-30 01:00:00|447.67|447.42|447.72|447.57|448.72|448.57|447.27|447.07|635
1761786300000|2025-10-30 01:05:00|447.77|447.52|448.67|448.47|448.92|448.67|447.67|447.52|285
1761786600000|2025-10-30 01:10:00|448.62|448.52|447.77|447.57|448.92|448.67|447.77|447.57|589
1761786900000|2025-10-30 01:15:00|447.72|447.52|448.12|447.92|448.17|448.02|447.72|447.52|173
1761787200000|2025-10-30 01:20:00|448.07|447.87|447.57|447.42|448.07|447.92|447.47|447.27|370
1761787500000|2025-10-30 01:25:00|447.62|447.47|447.47|447.27|447.82|447.67|447.47|447.27|205
1761787800000|2025-10-30 01:30:00|447.42|447.32|447.72|447.57|447.87|447.67|447.27|447.12|279
1761788100000|2025-10-30 01:35:00|447.77|447.62|447.87|447.67|448.12|447.92|447.72|447.57|143
1761788400000|2025-10-30 01:40:00|447.82|447.72|447.32|447.17|447.87|447.72|447.27|447.07|157
1761788700000|2025-10-30 01:45:00|447.27|447.12|447.22|447.07|447.42|447.27|447.12|446.97|133
1761789000000|2025-10-30 01:50:00|447.27|447.02|447.07|446.87|447.27|447.02|446.97|446.82|155
1761789300000|2025-10-30 01:55:00|447.12|446.92|447.07|446.92|447.22|447.02|447.02|446.87|111
1761789600000|2025-10-30 02:00:00|447.12|446.97|447.07|446.92|447.27|447.12|447.02|446.87|124
1761789900000|2025-10-30 02:05:00|447.02|446.87|447.27|447.07|447.27|447.07|446.97|446.82|104
1761790200000|2025-10-30 02:10:00|447.22|447.12|447.12|446.92|447.32|447.12|447.07|446.92|103
1761790500000|2025-10-30 02:15:00|447.07|446.87|447.52|447.37|447.52|447.37|447.02|446.87|105
1761790800000|2025-10-30 02:20:00|447.57|447.32|447.27|447.12|447.57|447.37|447.22|447.07|87
1761791100000|2025-10-30 02:25:00|447.22|447.07|447.32|447.17|447.42|447.22|447.22|447.07|93
1761791400000|2025-10-30 02:30:00|447.37|447.22|447.57|447.42|447.62|447.47|447.37|447.17|110
1761791700000|2025-10-30 02:35:00|447.52|447.37|446.92|446.77|447.52|447.37|446.92|446.77|176
1761792000000|2025-10-30 02:40:00|446.97|446.82|447.07|446.92|447.17|447.02|446.97|446.82|84
1761792300000|2025-10-30 02:45:00|447.17|447.02|446.92|446.77|447.22|447.02|446.82|446.67|175
1761792600000|2025-10-30 02:50:00|446.97|446.82|447.27|447.12|447.32|447.17|446.97|446.82|84
1761792900000|2025-10-30 02:55:00|447.32|447.17|447.17|446.97|447.37|447.22|447.02|446.82|123
1761793200000|2025-10-30 03:00:00|447.12|447.02|447.27|447.12|447.32|447.17|447.12|446.97|97
1761793500000|2025-10-30 03:05:00|447.22|447.07|446.97|446.82|447.27|447.07|446.92|446.77|93
1761793800000|2025-10-30 03:10:00|447.02|446.87|447.17|447.02|447.17|447.02|447.02|446.87|92
1761794100000|2025-10-30 03:15:00|447.27|447.12|447.22|447.07|447.37|447.22|447.17|447.02|250
1761794400000|2025-10-30 03:20:00|447.17|447.02|447.52|447.37|447.57|447.37|447.17|447.02|121
1761794700000|2025-10-30 03:25:00|447.57|447.42|447.57|447.42|447.62|447.47|447.52|447.37|64
1761795000000|2025-10-30 03:30:00|447.62|447.47|447.72|447.52|447.72|447.57|447.62|447.47|126
1761795300000|2025-10-30 03:35:00|447.67|447.57|447.57|447.42|447.67|447.57|447.47|447.32|215
1761795600000|2025-10-30 03:40:00|447.52|447.37|447.51|447.36|447.61|447.42|447.32|447.17|127
1761795900000|2025-10-30 03:45:00|447.56|447.41|447.76|447.61|447.81|447.66|447.41|447.26|172
1761796200000|2025-10-30 03:50:00|447.81|447.56|447.66|447.51|447.86|447.71|447.61|447.46|81
1761796500000|2025-10-30 03:55:00|447.71|447.56|447.81|447.66|447.81|447.66|447.66|447.51|118
1761796800000|2025-10-30 04:00:00|447.86|447.71|447.76|447.61|447.96|447.76|447.71|447.56|148
1761797100000|2025-10-30 04:05:00|447.71|447.56|447.31|447.16|447.71|447.56|447.26|447.11|120
1761797400000|2025-10-30 04:10:00|447.26|447.11|446.61|446.41|447.26|447.16|446.31|446.16|241
1761797700000|2025-10-30 04:15:00|446.56|446.36|446.86|446.71|447.01|446.81|446.26|446.06|80
1761798000000|2025-10-30 04:20:00|446.91|446.76|446.21|446.01|447.06|446.86|446.21|446.01|66
1761798300000|2025-10-30 04:25:00|446.26|446.06|446.46|446.26|446.61|446.46|446.16|445.96|94
1761798600000|2025-10-30 04:30:00|446.41|446.21|446.66|446.46|446.71|446.56|446.31|446.11|106
1761798900000|2025-10-30 04:35:00|446.71|446.51|447.41|447.21|447.56|447.41|446.71|446.51|313
1761799200000|2025-10-30 04:40:00|447.36|447.16|446.96|446.76|447.56|447.36|446.86|446.71|58
1761799500000|2025-10-30 04:45:00|446.91|446.71|447.01|446.81|447.21|447.06|446.81|446.61|72
1761799800000|2025-10-30 04:50:00|446.96|446.76|447.21|447.06|447.26|447.11|446.96|446.76|31
1761800100000|2025-10-30 04:55:00|447.26|447.01|446.96|446.81|447.26|447.06|446.91|446.76|65
1761800400000|2025-10-30 05:00:00|447.01|446.76|446.21|446.01|447.11|446.91|446.16|445.96|210
1761800700000|2025-10-30 05:05:00|446.26|446.06|446.41|446.26|446.46|446.31|446.26|446.06|95
1761801000000|2025-10-30 05:10:00|446.36|446.21|446.31|446.11|446.36|446.26|445.96|445.76|218
1761801300000|2025-10-30 05:15:00|446.26|446.16|446.46|446.26|446.51|446.36|446.21|446.01|446
1761801600000|2025-10-30 05:20:00|446.51|446.31|446.56|446.36|446.56|446.41|446.41|446.26|53
1761801900000|2025-10-30 05:25:00|446.51|446.41|446.51|446.36|446.76|446.56|446.46|446.31|220
1761802200000|2025-10-30 05:30:00|446.56|446.41|446.81|446.61|446.86|446.71|446.51|446.36|359
1761802500000|2025-10-30 05:35:00|446.76|446.66|447.21|447.01|447.21|447.06|446.56|446.36|224
1761802800000|2025-10-30 05:40:00|447.16|447.06|447.21|447.06|447.31|447.16|447.11|446.96|91
1761803100000|2025-10-30 05:45:00|447.26|447.11|447.21|447.06|447.36|447.21|447.06|446.91|281
1761803400000|2025-10-30 05:50:00|447.26|447.11|447.16|447.01|447.31|447.16|447.06|446.91|161
1761803700000|2025-10-30 05:55:00|447.11|446.96|447.06|446.91|447.16|447.01|447.06|446.91|46
1761804000000|2025-10-30 06:00:00|447.01|446.86|446.86|446.71|447.01|446.86|446.71|446.51|169
1761804300000|2025-10-30 06:05:00|446.81|446.66|446.71|446.51|446.86|446.71|446.56|446.36|93
1761804600000|2025-10-30 06:10:00|446.66|446.46|446.51|446.36|446.71|446.56|446.46|446.31|165
1761804900000|2025-10-30 06:15:00|446.46|446.31|446.41|446.26|446.56|446.36|446.31|446.11|150
1761805200000|2025-10-30 06:20:00|446.36|446.21|446.36|446.21|446.56|446.36|446.31|446.16|373
1761805500000|2025-10-30 06:25:00|446.31|446.16|445.96|445.81|446.31|446.21|445.96|445.81|133
1761805800000|2025-10-30 06:30:00|446.01|445.86|446.11|445.91|446.21|446.06|445.91|445.76|229
1761806100000|2025-10-30 06:35:00|446.06|445.96|446.11|445.96|446.16|445.96|446.01|445.86|518
1761806400000|2025-10-30 06:40:00|446.21|446.06|446.21|446.01|446.26|446.06|446.16|446.01|77
1761806700000|2025-10-30 06:45:00|446.16|446.06|446.26|446.11|446.41|446.26|446.16|445.96|96
1761807000000|2025-10-30 06:50:00|446.16|446.01|446.26|446.11|446.41|446.26|446.16|446.01|95
1761807300000|2025-10-30 06:55:00|446.31|446.16|446.11|445.96|446.31|446.16|446.11|445.96|68
1761807600000|2025-10-30 07:00:00|446.06|445.91|446.06|445.86|446.26|446.11|445.96|445.76|142
1761807900000|2025-10-30 07:05:00|446.01|445.91|446.41|446.26|446.56|446.36|446.01|445.86|180
1761808200000|2025-10-30 07:10:00|446.46|446.31|446.66|446.51|446.91|446.71|446.41|446.26|262
1761808500000|2025-10-30 07:15:00|446.71|446.46|446.76|446.61|447.06|446.91|446.71|446.46|600
1761808800000|2025-10-30 07:20:00|446.81|446.66|446.56|446.41|446.81|446.66|446.46|446.31|144
1761809100000|2025-10-30 07:25:00|446.51|446.36|446.61|446.46|446.71|446.56|446.46|446.31|113
1761809400000|2025-10-30 07:30:00|446.66|446.41|446.76|446.56|446.81|446.61|446.51|446.36|431
1761809700000|2025-10-30 07:35:00|446.81|446.61|446.76|446.61|446.86|446.71|446.71|446.56|94
1761810000000|2025-10-30 07:40:00|446.81|446.66|447.11|446.96|447.11|446.96|446.81|446.66|121
1761810300000|2025-10-30 07:45:00|447.16|447.01|447.46|447.31|447.51|447.36|447.16|447.01|127
1761810600000|2025-10-30 07:50:00|447.41|447.26|447.31|447.16|447.46|447.31|447.16|447.01|287
1761810900000|2025-10-30 07:55:00|447.36|447.21|447.01|446.81|447.46|447.31|446.96|446.76|391
1761811200000|2025-10-30 08:00:00|447.06|446.86|447.06|446.91|447.16|447.01|446.86|446.71|415
1761811500000|2025-10-30 08:05:00|447.11|446.96|447.16|447.01|447.21|447.01|446.91|446.71|158
1761811800000|2025-10-30 08:10:00|447.21|447.06|447.31|447.11|447.31|447.16|447.11|446.96|98
1761812100000|2025-10-30 08:15:00|447.36|447.16|447.51|447.36|447.66|447.51|447.31|447.16|144
1761812400000|2025-10-30 08:20:00|447.56|447.41|447.61|447.46|447.66|447.51|447.51|447.36|123
1761812700000|2025-10-30 08:25:00|447.66|447.51|447.71|447.56|447.81|447.61|447.56|447.41|126
1761813000000|2025-10-30 08:30:00|447.66|447.51|447.41|447.26|447.71|447.56|447.16|446.96|278
1761813300000|2025-10-30 08:35:00|447.46|447.31|447.26|447.11|447.51|447.31|447.26|447.11|148
1761813600000|2025-10-30 08:40:00|447.21|447.06|447.41|447.26|447.46|447.31|447.06|446.91|173
1761813900000|2025-10-30 08:45:00|447.46|447.21|447.56|447.41|447.76|447.56|447.41|447.21|410
1761814200000|2025-10-30 08:50:00|447.61|447.46|447.46|447.31|447.91|447.71|447.46|447.31|295
1761814500000|2025-10-30 08:55:00|447.36|447.21|447.41|447.26|447.61|447.46|447.31|447.16|357
1761814800000|2025-10-30 09:00:00|447.51|447.36|447.36|447.21|447.66|447.46|447.36|447.21|530
1761815100000|2025-10-30 09:05:00|447.41|447.16|447.11|446.91|447.46|447.31|447.06|446.86|457
1761815400000|2025-10-30 09:10:00|447.06|446.96|447.06|446.86|447.26|447.06|446.86|446.66|249
1761815700000|2025-10-30 09:15:00|447.11|446.91|447.71|447.06|447.71|447.16|446.96|446.76|195
1761816000000|2025-10-30 09:20:00|447.41|446.81|447.21|446.61|447.41|446.81|447.11|446.51|1
1761816300000|2025-10-30 09:25:00|447.31|446.71|447.31|446.71|447.31|446.71|447.21|446.61|4
1761816600000|2025-10-30 09:30:00|447.21|446.61|447.21|446.61|447.31|446.71|447.21|446.61|0
1761816900000|2025-10-30 09:35:00|447.11|446.51|447.11|446.51|447.21|446.61|447.01|446.41|17
1761817200000|2025-10-30 09:40:00|447.01|446.41|447.01|446.41|447.01|446.41|446.91|446.31|36
1761817500000|2025-10-30 09:45:00|446.91|446.31|446.81|446.21|447.01|446.41|446.81|446.21|43
1761817800000|2025-10-30 09:50:00|446.91|446.31|446.81|446.61|446.91|446.66|446.71|446.31|21
1761818100000|2025-10-30 09:55:00|446.76|446.66|446.91|446.71|446.96|446.81|446.76|446.61|24
1761818400000|2025-10-30 10:00:00|446.86|446.76|447.01|446.86|447.11|446.96|446.81|446.66|50
1761818700000|2025-10-30 10:05:00|446.96|446.81|447.06|446.91|447.16|446.96|446.96|446.76|67
1761819000000|2025-10-30 10:10:00|447.11|446.96|446.96|446.81|447.16|447.01|446.86|446.71|66
1761819300000|2025-10-30 10:15:00|447.01|446.86|447.01|446.86|447.06|446.91|446.91|446.76|32
1761819600000|2025-10-30 10:20:00|447.06|446.81|446.96|446.76|447.11|446.96|446.91|446.76|14
1761819900000|2025-10-30 10:25:00|446.91|446.81|447.01|446.86|447.06|446.91|446.91|446.76|6
1761820200000|2025-10-30 10:30:00|447.06|446.91|447.01|446.81|447.06|446.91|447.01|446.81|8
1761820500000|2025-10-30 10:35:00|446.96|446.86|446.96|446.76|447.01|446.86|446.81|446.66|54
1761820800000|2025-10-30 10:40:00|446.91|446.71|447.06|446.86|447.06|446.91|446.91|446.71|24
1761821100000|2025-10-30 10:45:00|447.11|446.91|447.01|446.81|447.16|447.01|447.01|446.81|13
1761821400000|2025-10-30 10:50:00|447.06|446.86|447.21|446.96|447.21|447.06|447.06|446.81|8
1761821700000|2025-10-30 10:55:00|447.16|447.01|447.06|446.91|447.26|447.06|447.06|446.91|10
1761822000000|2025-10-30 11:00:00|447.01|446.86|447.11|446.91|447.11|446.91|446.91|446.76|34
1761822300000|2025-10-30 11:05:00|447.06|446.86|447.21|447.01|447.31|447.11|447.06|446.86|32
1761822600000|2025-10-30 11:10:00|447.16|447.06|447.21|447.06|447.26|447.06|447.16|446.96|17
1761822900000|2025-10-30 11:15:00|447.16|447.01|447.11|446.96|447.36|447.16|447.11|446.91|37
1761823200000|2025-10-30 11:20:00|447.16|447.01|447.16|446.96|447.21|447.06|447.11|446.96|8
1761823500000|2025-10-30 11:25:00|447.11|446.91|447.06|446.91|447.16|446.96|447.01|446.86|20
1761823800000|2025-10-30 11:30:00|447.11|446.96|447.16|446.96|447.16|446.96|447.01|446.81|38
1761824100000|2025-10-30 11:35:00|447.11|447.01|447.21|447.01|447.26|447.11|447.11|447.01|9
1761824400000|2025-10-30 11:40:00|447.26|447.06|447.41|447.21|447.41|447.26|447.26|447.01|16
1761824700000|2025-10-30 11:45:00|447.36|447.16|447.21|447.01|447.36|447.16|447.11|446.96|18
1761825000000|2025-10-30 11:50:00|447.26|447.06|447.06|446.86|447.26|447.11|447.01|446.86|19
1761825300000|2025-10-30 11:55:00|447.11|446.91|447.11|446.91|447.16|447.01|447.06|446.86|44
1761825600000|2025-10-30 12:00:00|447.06|446.96|447.21|447.01|447.21|447.06|447.06|446.91|20
1761825900000|2025-10-30 12:05:00|447.16|447.06|447.11|446.91|447.21|447.06|447.06|446.91|30
1761826200000|2025-10-30 12:10:00|447.16|446.96|446.76|446.56|447.21|447.01|446.76|446.56|17
1761826500000|2025-10-30 12:15:00|446.71|446.51|446.81|446.61|446.81|446.66|446.61|446.41|17
1761826800000|2025-10-30 12:20:00|446.86|446.71|446.86|446.66|446.96|446.81|446.81|446.61|20
1761827100000|2025-10-30 12:25:00|446.81|446.61|446.61|446.26|446.86|446.66|446.41|446.21|16
1761827400000|2025-10-30 12:30:00|446.66|446.31|446.61|446.36|446.66|446.46|446.36|446.11|18
1761827700000|2025-10-30 12:35:00|446.66|446.41|446.66|446.46|446.71|446.56|446.61|446.41|24
1761828000000|2025-10-30 12:40:00|446.71|446.51|446.26|446.11|446.71|446.51|446.26|446.06|35
1761828300000|2025-10-30 12:45:00|446.31|446.16|446.36|446.11|446.46|446.26|446.21|446.01|26
1761828600000|2025-10-30 12:50:00|446.31|446.16|446.36|446.16|446.36|446.16|446.21|446.01|23
1761828900000|2025-10-30 12:55:00|446.31|446.11|446.21|446.01|446.41|446.21|446.16|445.96|34
1761829200000|2025-10-30 13:00:00|446.26|446.06|446.26|446.06|446.36|446.21|446.16|445.96|60
1761829500000|2025-10-30 13:05:00|446.21|446.01|446.51|446.31|446.56|446.31|446.21|446.01|38
1761829800000|2025-10-30 13:10:00|446.56|446.01|446.56|446.36|446.56|446.36|446.41|445.96|8
1761830100000|2025-10-30 13:15:00|446.51|446.31|446.56|446.31|446.76|446.46|446.46|446.26|19
1761830400000|2025-10-30 13:20:00|446.61|446.36|446.66|446.36|446.66|446.46|446.51|446.31|20
1761830700000|2025-10-30 13:25:00|446.61|446.31|446.61|446.46|446.66|446.46|446.36|446.11|40
1761831000000|2025-10-30 13:30:00|446.56|446.41|446.51|446.31|447.11|446.96|446.01|445.76|105
1761831300000|2025-10-30 13:35:00|446.56|446.36|446.36|446.11|446.66|446.36|445.71|445.46|105
1761831600000|2025-10-30 13:40:00|446.31|446.06|446.66|446.41|446.71|446.51|446.21|445.96|83
1761831900000|2025-10-30 13:45:00|446.61|446.36|447.01|446.76|447.16|446.91|446.61|446.36|77
1761832200000|2025-10-30 13:50:00|446.96|446.81|447.51|447.31|447.61|447.46|446.96|446.76|118
1761832500000|2025-10-30 13:55:00|447.46|447.26|447.61|447.41|447.86|447.66|447.46|447.26|110
1761832800000|2025-10-30 14:00:00|447.51|447.46|447.46|447.26|447.86|447.66|447.26|447.11|57
1761833100000|2025-10-30 14:05:00|447.41|447.21|447.71|447.51|448.06|447.91|447.41|447.21|67
1761833400000|2025-10-30 14:10:00|447.76|447.56|447.96|447.76|448.16|448.01|447.51|447.36|98
1761833700000|2025-10-30 14:15:00|448.01|447.81|447.66|447.41|448.06|447.81|447.46|447.26|18
1761834000000|2025-10-30 14:20:00|447.61|447.36|447.96|447.76|448.26|448.01|447.46|447.26|63
1761834300000|2025-10-30 14:25:00|448.01|447.66|447.96|447.71|448.21|448.06|447.66|447.46|27
1761834600000|2025-10-30 14:30:00|448.01|447.76|448.41|448.21|448.56|448.41|447.96|447.71|61
1761834900000|2025-10-30 14:35:00|448.46|448.31|448.41|448.21|448.66|448.46|448.26|448.06|29
1761835200000|2025-10-30 14:40:00|448.46|448.36|448.76|448.56|448.91|448.76|448.41|448.21|44
1761835500000|2025-10-30 14:45:00|448.71|448.61|448.81|448.61|448.91|448.66|448.46|448.21|40
1761835800000|2025-10-30 14:50:00|448.86|448.66|448.61|448.36|448.86|448.66|448.36|448.11|43
1761836100000|2025-10-30 14:55:00|448.56|448.41|449.56|449.36|449.56|449.36|448.56|448.36|94
1761836400000|2025-10-30 15:00:00|449.51|449.41|449.66|449.46|449.86|449.66|449.51|449.31|62
1761836700000|2025-10-30 15:05:00|449.71|449.51|449.96|449.76|450.06|449.86|449.61|449.41|70
1761837000000|2025-10-30 15:10:00|450.01|449.81|449.86|449.61|450.06|449.86|449.66|449.46|22
1761837300000|2025-10-30 15:15:00|449.91|449.71|450.06|449.86|450.31|450.11|449.86|449.66|70
1761837600000|2025-10-30 15:20:00|450.11|449.91|449.96|449.76|450.26|450.06|449.86|449.66|12
1761837900000|2025-10-30 15:25:00|449.91|449.71|449.91|449.71|450.06|449.86|449.76|449.56|66
1761838200000|2025-10-30 15:30:00|449.86|449.66|449.56|449.36|449.91|449.71|449.56|449.36|38
1761838500000|2025-10-30 15:35:00|449.51|449.31|449.36|449.16|449.71|449.51|449.31|449.11|21
1761838800000|2025-10-30 15:40:00|449.31|449.11|449.46|449.26|449.51|449.26|449.26|449.01|24
1761839100000|2025-10-30 15:45:00|449.56|449.21|449.36|449.21|449.56|449.36|449.16|448.96|33
1761839400000|2025-10-30 15:50:00|449.31|449.16|449.51|449.31|449.56|449.41|449.31|449.11|25
1761839700000|2025-10-30 15:55:00|449.56|449.36|449.31|449.11|449.66|449.46|449.31|449.11|22
1761840000000|2025-10-30 16:00:00|449.26|449.06|449.56|449.41|449.56|449.41|449.26|449.06|10
1761840300000|2025-10-30 16:05:00|449.61|449.46|449.86|449.66|449.86|449.66|449.51|449.31|17
1761840600000|2025-10-30 16:10:00|449.81|449.61|449.81|449.61|449.86|449.66|449.66|449.46|12
1761840900000|2025-10-30 16:15:00|449.76|449.56|449.81|449.61|449.86|449.66|449.71|449.56|9
1761841200000|2025-10-30 16:20:00|449.76|449.51|449.71|449.46|449.76|449.56|449.51|449.26|11
1761841500000|2025-10-30 16:25:00|449.66|449.41|449.86|449.66|449.96|449.76|449.56|449.36|58
1761841800000|2025-10-30 16:30:00|449.81|449.61|449.26|449.06|449.81|449.66|449.26|449.06|29
1761842100000|2025-10-30 16:35:00|449.21|449.01|449.31|449.11|449.31|449.16|449.06|448.86|36
1761842400000|2025-10-30 16:40:00|449.26|449.06|449.26|449.06|449.31|449.16|449.16|448.96|16
1761842700000|2025-10-30 16:45:00|449.31|449.21|449.41|449.16|449.51|449.26|449.26|449.06|7
1761843000000|2025-10-30 16:50:00|449.46|449.21|449.41|449.21|449.51|449.26|449.26|449.11|11
1761843300000|2025-10-30 16:55:00|449.36|449.26|449.31|449.11|449.51|449.26|449.26|449.06|4
1761843600000|2025-10-30 17:00:00|449.26|449.06|448.91|448.71|449.26|449.06|448.86|448.66|6
1761843900000|2025-10-30 17:05:00|448.86|448.66|449.06|448.81|449.11|448.91|448.66|448.51|41
1761844200000|2025-10-30 17:10:00|449.01|448.76|448.91|448.71|449.01|448.81|448.76|448.56|12
1761844500000|2025-10-30 17:15:00|448.86|448.66|448.96|448.76|449.06|448.86|448.86|448.66|7
1761844800000|2025-10-30 17:20:00|448.91|448.71|449.16|448.96|449.16|449.01|448.76|448.61|17
1761845100000|2025-10-30 17:25:00|449.26|449.01|449.31|449.11|449.31|449.16|449.21|448.96|33
1761845400000|2025-10-30 17:30:00|449.26|449.06|449.11|448.91|449.26|449.11|449.06|448.86|26
1761845700000|2025-10-30 17:35:00|449.06|448.86|448.86|448.71|449.06|448.86|448.76|448.56|10
1761846000000|2025-10-30 17:40:00|448.91|448.66|449.01|448.81|449.01|448.81|448.86|448.61|9
1761846300000|2025-10-30 17:45:00|449.06|448.86|449.36|449.16|449.36|449.21|449.06|448.86|22
1761846600000|2025-10-30 17:50:00|449.31|449.21|449.31|449.11|449.41|449.21|449.11|448.91|20
1761846900000|2025-10-30 17:55:00|449.26|449.06|449.26|449.06|449.36|449.16|449.16|448.96|6
1761847200000|2025-10-30 18:00:00|449.21|449.01|449.01|448.81|449.31|449.11|449.01|448.81|13
1761847500000|2025-10-30 18:05:00|448.96|448.86|448.96|448.76|449.01|448.86|448.76|448.56|15
1761847800000|2025-10-30 18:10:00|448.91|448.71|448.66|448.46|449.01|448.86|448.66|448.41|8
1761848100000|2025-10-30 18:15:00|448.61|448.41|448.71|448.51|448.71|448.51|448.51|448.31|14
1761848400000|2025-10-30 18:20:00|448.76|448.56|448.66|448.46|448.81|448.61|448.51|448.36|8
1761848700000|2025-10-30 18:25:00|448.71|448.41|448.91|448.76|448.96|448.76|448.66|448.41|64
1761849000000|2025-10-30 18:30:00|448.96|448.81|448.86|448.66|449.11|448.91|448.86|448.61|11
1761849300000|2025-10-30 18:35:00|448.81|448.61|448.51|448.31|448.86|448.66|448.46|448.31|5
1761849600000|2025-10-30 18:40:00|448.46|448.26|448.36|448.16|448.46|448.26|448.31|448.16|13
1761849900000|2025-10-30 18:45:00|448.41|448.21|448.61|448.41|448.61|448.41|448.41|448.16|8
1761850200000|2025-10-30 18:50:00|448.56|448.36|448.66|448.46|448.66|448.46|448.46|448.26|19
1761850500000|2025-10-30 18:55:00|448.61|448.51|448.41|448.21|448.66|448.51|448.31|448.16|5
1761850800000|2025-10-30 19:00:00|448.36|448.16|448.26|448.06|448.41|448.21|448.11|447.91|21
1761851100000|2025-10-30 19:05:00|448.16|448.01|448.26|448.06|448.26|448.11|448.01|447.86|8
1761851400000|2025-10-30 19:10:00|448.21|448.01|448.11|447.91|448.26|448.01|448.06|447.91|9
1761851700000|2025-10-30 19:15:00|448.16|447.96|447.96|447.81|448.16|447.96|447.91|447.71|10
1761852000000|2025-10-30 19:20:00|447.91|447.76|447.71|447.51|447.91|447.76|447.41|447.21|30
1761852300000|2025-10-30 19:25:00|447.76|447.56|447.66|447.46|447.86|447.61|447.61|447.41|10
1761852600000|2025-10-30 19:30:00|447.71|447.51|447.71|447.51|447.96|447.76|447.66|447.46|26
1761852900000|2025-10-30 19:35:00|447.66|447.46|447.41|447.21|447.71|447.51|447.41|447.21|12
1761853200000|2025-10-30 19:40:00|447.36|447.11|447.36|447.16|447.51|447.36|447.26|447.06|45
1761853500000|2025-10-30 19:45:00|447.41|447.21|447.21|447.01|447.41|447.21|447.11|446.96|53
1761853800000|2025-10-30 19:50:00|447.26|446.96|446.86|446.71|447.46|447.21|446.86|446.71|96
1761854100000|2025-10-30 19:55:00|446.81|446.66|447.21|446.96|447.21|447.01|446.76|446.61|228
1761854400000|2025-10-30 20:00:00|447.26|446.91|448.01|447.81|448.01|447.81|447.21|446.91|3
1761854700000|2025-10-30 20:05:00|447.96|447.76|447.71|447.46|448.01|447.81|447.66|447.46|4
1761855000000|2025-10-30 20:10:00|447.66|447.51|447.61|447.41|447.76|447.51|447.61|447.36|0
1761855300000|2025-10-30 20:15:00|447.66|447.36|447.91|447.71|447.91|447.71|447.61|447.36|0
1761855600000|2025-10-30 20:20:00|447.86|447.66|447.86|447.66|447.91|447.71|447.81|447.61|0
1761855900000|2025-10-30 20:25:00|447.81|447.61|447.86|447.66|447.91|447.71|447.81|447.61|0
1761856200000|2025-10-30 20:30:00|447.61|447.36|448.01|447.76|448.11|447.81|447.41|447.21|13
1761856500000|2025-10-30 20:35:00|448.06|447.81|448.11|447.91|448.21|447.96|448.01|447.76|1
1761856800000|2025-10-30 20:40:00|448.16|447.96|448.56|448.21|448.56|448.26|448.16|447.56|1
1761857100000|2025-10-30 20:45:00|448.46|448.06|448.31|448.01|448.46|448.06|448.26|448.01|0
1761857700000|2025-10-30 20:55:00|448.26|447.81|448.31|447.91|448.31|447.91|448.26|447.81|3
1761858000000|2025-10-30 21:00:00|448.56|447.86|449.26|447.76|449.26|447.86|448.56|447.76|0
1761858600000|2025-10-30 21:10:00|448.81|448.21|448.81|448.21|448.81|448.21|448.81|448.21|0
1761860100000|2025-10-30 21:35:00|448.71|448.11|448.81|448.21|448.81|448.21|448.71|448.11|0
1761860400000|2025-10-30 21:40:00|448.71|448.11|448.81|448.21|448.81|448.21|448.71|448.11|0
1761860700000|2025-10-30 21:45:00|448.71|448.11|448.81|448.21|448.81|448.21|448.71|448.11|0
1761861600000|2025-10-30 22:00:00|448.91|448.31|448.81|448.21|449.01|448.41|448.71|448.11|0
1761861900000|2025-10-30 22:05:00|448.71|448.11|448.81|448.21|448.81|448.21|448.71|448.11|0
1761862200000|2025-10-30 22:10:00|448.71|448.11|448.71|448.11|448.81|448.21|448.71|448.11|0
1761862500000|2025-10-30 22:15:00|448.81|448.21|448.81|448.21|448.81|448.21|448.71|448.11|0
1761862800000|2025-10-30 22:20:00|448.71|448.11|448.81|448.21|448.91|448.31|448.71|448.11|0
1761863100000|2025-10-30 22:25:00|448.71|448.11|448.81|448.21|448.81|448.21|448.71|448.11|0
1761863400000|2025-10-30 22:30:00|448.91|448.31|448.71|448.11|448.91|448.31|448.71|448.11|0
1761863700000|2025-10-30 22:35:00|448.81|448.21|448.81|448.21|448.81|448.21|448.71|448.11|0
1761864000000|2025-10-30 22:40:00|448.71|448.11|448.71|448.11|448.71|448.11|448.71|448.11|0
1761864300000|2025-10-30 22:45:00|448.81|448.21|448.61|448.01|448.81|448.21|448.61|448.01|0
1761864600000|2025-10-30 22:50:00|448.71|448.11|448.71|448.11|448.71|448.11|448.61|448.01|0
1761864900000|2025-10-30 22:55:00|448.81|448.21|448.71|448.11|448.81|448.21|448.71|448.11|0
1761865200000|2025-10-30 23:00:00|448.81|448.21|448.81|448.21|448.81|448.21|448.71|448.11|0
1761865500000|2025-10-30 23:05:00|448.71|448.11|448.71|448.11|448.71|448.11|448.61|448.01|0
1761865800000|2025-10-30 23:10:00|448.81|448.21|448.71|448.11|448.91|448.31|448.71|448.11|0
1761866100000|2025-10-30 23:15:00|448.61|448.01|448.61|448.01|448.71|448.11|448.51|447.91|0
1761866700000|2025-10-30 23:25:00|448.51|447.91|448.71|448.11|448.71|448.11|448.51|447.91|0
1761867000000|2025-10-30 23:30:00|448.61|448.01|448.51|447.91|448.71|448.11|448.51|447.91|0
1761867300000|2025-10-30 23:35:00|448.61|448.01|448.71|448.11|448.71|448.11|448.61|448.01|0
1761867600000|2025-10-30 23:40:00|448.61|448.01|448.71|448.11|448.71|448.11|448.61|448.01|0
1761867900000|2025-10-30 23:45:00|448.81|448.21|448.81|448.21|448.91|448.31|448.81|448.21|0
1761868200000|2025-10-30 23:50:00|448.91|448.31|448.91|448.31|448.91|448.31|448.81|448.21|0
1761868500000|2025-10-30 23:55:00|448.81|448.21|449.01|448.41|449.01|448.41|448.81|448.21|0
1761868800000|2025-10-31 00:00:00|448.91|448.31|448.71|448.11|448.91|448.31|448.71|448.11|0
1761869100000|2025-10-31 00:05:00|448.61|448.01|448.71|448.11|448.71|448.11|448.61|448.01|0
1761869400000|2025-10-31 00:10:00|448.61|448.01|448.81|448.21|448.81|448.21|448.61|448.01|0
1761869700000|2025-10-31 00:15:00|448.91|448.31|448.81|448.21|448.91|448.31|448.81|448.21|0
1761870000000|2025-10-31 00:20:00|448.91|448.31|449.01|448.41|449.01|448.41|448.81|448.21|0
1761870300000|2025-10-31 00:25:00|449.11|448.51|449.21|448.61|449.21|448.61|449.01|448.41|0
1761870600000|2025-10-31 00:30:00|449.11|448.51|448.86|448.71|449.56|449.16|448.66|448.51|475
1761870900000|2025-10-31 00:35:00|448.91|448.76|448.51|448.31|449.01|448.86|448.41|448.21|191
1761871200000|2025-10-31 00:40:00|448.46|448.36|448.11|447.96|448.56|448.41|448.11|447.96|117
1761871500000|2025-10-31 00:45:00|448.06|447.91|448.11|447.96|448.26|448.11|447.91|447.76|250
1761871800000|2025-10-31 00:50:00|448.06|447.91|447.81|447.66|448.11|447.96|447.81|447.66|124
1761872100000|2025-10-31 00:55:00|447.86|447.71|448.31|448.11|448.31|448.16|447.86|447.71|184
1761872400000|2025-10-31 01:00:00|448.36|448.16|448.11|447.96|448.76|448.61|447.36|447.21|778
1761872700000|2025-10-31 01:05:00|448.16|448.01|448.86|448.71|448.86|448.71|448.16|448.01|215
1761873000000|2025-10-31 01:10:00|448.91|448.76|448.84|448.69|449.09|448.94|448.79|448.59|238
1761873300000|2025-10-31 01:15:00|448.89|448.64|448.89|448.69|448.94|448.79|448.69|448.54|94
1761873600000|2025-10-31 01:20:00|448.94|448.74|449.14|448.99|449.24|449.09|448.74|448.59|133
1761873900000|2025-10-31 01:25:00|449.19|449.04|449.29|449.14|449.34|449.19|449.09|448.94|70
1761874200000|2025-10-31 01:30:00|449.39|449.19|449.34|449.19|449.39|449.24|449.19|449.04|161
1761874500000|2025-10-31 01:35:00|449.39|449.24|449.59|449.44|449.84|449.64|449.29|449.14|272
1761874800000|2025-10-31 01:40:00|449.64|449.54|449.49|449.34|449.69|449.54|449.44|449.29|152
1761875100000|2025-10-31 01:45:00|449.54|449.29|449.64|449.49|449.64|449.49|449.44|449.24|99
1761875400000|2025-10-31 01:50:00|449.69|449.54|449.29|449.14|449.79|449.59|449.29|449.14|121
1761875700000|2025-10-31 01:55:00|449.24|449.09|449.29|449.14|449.44|449.29|449.24|449.09|92
1761876000000|2025-10-31 02:00:00|449.34|449.19|449.54|449.39|449.69|449.54|449.34|449.14|159
1761876300000|2025-10-31 02:05:00|449.49|449.34|448.99|448.84|449.54|449.34|448.94|448.79|129
1761876600000|2025-10-31 02:10:00|448.94|448.79|448.54|448.34|448.99|448.79|448.44|448.29|114
1761876900000|2025-10-31 02:15:00|448.59|448.39|448.19|448.04|448.69|448.54|448.09|447.94|135
1761877200000|2025-10-31 02:20:00|448.14|447.99|447.99|447.79|448.19|448.04|447.99|447.79|63
1761877500000|2025-10-31 02:25:00|447.94|447.74|447.44|447.24|447.94|447.74|447.29|447.14|164
1761877800000|2025-10-31 02:30:00|447.39|447.29|447.29|447.14|447.59|447.44|447.24|447.09|157
1761878100000|2025-10-31 02:35:00|447.24|447.09|447.44|447.24|447.44|447.29|447.24|447.04|145
1761878400000|2025-10-31 02:40:00|447.39|447.29|447.14|446.99|447.49|447.34|447.14|446.94|169
1761878700000|2025-10-31 02:45:00|447.09|446.94|447.09|446.94|447.19|446.99|446.94|446.79|157
1761879000000|2025-10-31 02:50:00|447.04|446.89|447.24|447.09|447.24|447.09|447.04|446.89|47
1761879300000|2025-10-31 02:55:00|447.19|447.04|447.39|447.24|447.44|447.24|447.19|447.04|67
1761879600000|2025-10-31 03:00:00|447.34|447.19|447.69|447.54|447.74|447.54|447.34|447.19|79
1761879900000|2025-10-31 03:05:00|447.74|447.49|447.49|447.34|447.84|447.64|447.49|447.34|107
1761880200000|2025-10-31 03:10:00|447.44|447.29|447.54|447.39|447.69|447.49|447.44|447.29|38
1761880500000|2025-10-31 03:15:00|447.59|447.44|447.54|447.39|447.64|447.49|447.49|447.34|54
1761880800000|2025-10-31 03:20:00|447.49|447.29|447.29|447.14|447.49|447.34|447.24|447.04|55
1761881100000|2025-10-31 03:25:00|447.24|447.09|447.39|447.19|447.44|447.29|447.19|447.04|53
1761881400000|2025-10-31 03:30:00|447.44|447.24|447.44|447.29|447.54|447.39|447.29|447.14|52
1761881700000|2025-10-31 03:35:00|447.49|447.34|447.44|447.24|447.49|447.34|447.34|447.19|48
1761882000000|2025-10-31 03:40:00|447.39|447.29|447.44|447.29|447.49|447.34|447.39|447.24|40
1761882300000|2025-10-31 03:45:00|447.39|447.24|447.29|447.14|447.44|447.29|447.29|447.14|48
1761882600000|2025-10-31 03:50:00|447.24|447.09|447.34|447.19|447.34|447.19|447.24|447.09|39
1761882900000|2025-10-31 03:55:00|447.39|447.14|447.24|447.09|447.39|447.24|447.24|447.04|40
1761883200000|2025-10-31 04:00:00|447.29|447.19|447.49|447.34|447.49|447.34|447.29|447.19|57
1761883500000|2025-10-31 04:05:00|447.54|447.39|447.59|447.44|447.59|447.44|447.44|447.29|54
1761883800000|2025-10-31 04:10:00|447.64|447.49|447.34|447.19|447.64|447.49|447.34|447.14|73
1761884100000|2025-10-31 04:15:00|447.29|447.14|447.19|447.04|447.29|447.14|447.09|446.94|68
1761884400000|2025-10-31 04:20:00|447.14|446.99|447.04|446.89|447.14|446.99|446.99|446.84|36
1761884700000|2025-10-31 04:25:00|446.99|446.84|447.19|446.99|447.24|447.09|446.99|446.84|94
1761885000000|2025-10-31 04:30:00|447.14|447.04|447.24|447.09|447.29|447.14|447.14|446.99|30
1761885300000|2025-10-31 04:35:00|447.29|447.14|447.34|447.19|447.39|447.24|447.29|447.14|41
1761885600000|2025-10-31 04:40:00|447.39|447.24|447.39|447.24|447.44|447.24|447.34|447.19|39
1761885900000|2025-10-31 04:45:00|447.34|447.19|447.34|447.19|447.34|447.19|447.24|447.09|27
1761886200000|2025-10-31 04:50:00|447.29|447.14|447.39|447.19|447.44|447.29|447.29|447.14|59
1761886500000|2025-10-31 04:55:00|447.34|447.24|447.44|447.29|447.49|447.34|447.34|447.24|19
1761886800000|2025-10-31 05:00:00|447.29|447.14|447.44|447.29|447.54|447.39|447.24|447.04|230
1761887100000|2025-10-31 05:05:00|447.39|447.24|447.54|447.39|447.59|447.44|447.39|447.19|72
1761887400000|2025-10-31 05:10:00|447.59|447.44|447.74|447.59|447.74|447.59|447.54|447.39|93
1761887700000|2025-10-31 05:15:00|447.79|447.64|447.94|447.79|447.94|447.79|447.74|447.59|104
1761888000000|2025-10-31 05:20:00|447.99|447.84|447.74|447.54|448.04|447.89|447.69|447.54|142
1761888300000|2025-10-31 05:25:00|447.69|447.59|447.54|447.34|447.74|447.59|447.54|447.34|79
1761888600000|2025-10-31 05:30:00|447.59|447.39|447.59|447.44|447.64|447.49|447.49|447.34|24
1761888900000|2025-10-31 05:35:00|447.64|447.49|447.49|447.34|447.74|447.59|447.49|447.34|67
1761889200000|2025-10-31 05:40:00|447.54|447.29|447.74|447.54|447.74|447.54|447.49|447.29|39
1761889500000|2025-10-31 05:45:00|447.69|447.59|447.34|447.19|447.74|447.59|447.34|447.19|111
1761889800000|2025-10-31 05:50:00|447.29|447.14|447.04|446.89|447.34|447.19|446.89|446.74|146
1761890100000|2025-10-31 05:55:00|446.99|446.84|446.99|446.84|447.04|446.89|446.94|446.79|55
1761890400000|2025-10-31 06:00:00|447.04|446.79|447.19|447.04|447.24|447.09|447.04|446.79|150
1761890700000|2025-10-31 06:05:00|447.24|447.09|447.24|447.09|447.39|447.24|447.24|447.09|107
1761891000000|2025-10-31 06:10:00|447.19|447.04|447.44|447.29|447.44|447.29|447.19|447.04|98
1761891300000|2025-10-31 06:15:00|447.39|447.24|447.44|447.29|447.49|447.34|447.34|447.19|71
1761891600000|2025-10-31 06:20:00|447.49|447.34|447.49|447.34|447.54|447.39|447.39|447.24|64
1761891900000|2025-10-31 06:25:00|447.54|447.39|447.59|447.44|447.64|447.49|447.54|447.39|66
1761892200000|2025-10-31 06:30:00|447.54|447.39|447.69|447.54|447.69|447.54|447.54|447.39|49
1761892500000|2025-10-31 06:35:00|447.64|447.49|447.64|447.49|447.69|447.54|447.59|447.44|71
1761892800000|2025-10-31 06:40:00|447.69|447.54|447.84|447.69|447.89|447.74|447.64|447.49|94
1761893100000|2025-10-31 06:45:00|447.79|447.64|447.64|447.44|447.79|447.64|447.59|447.44|83
1761893400000|2025-10-31 06:50:00|447.69|447.49|447.69|447.54|447.69|447.54|447.59|447.44|69
1761893700000|2025-10-31 06:55:00|447.64|447.49|447.54|447.39|447.64|447.49|447.49|447.29|114
1761894000000|2025-10-31 07:00:00|447.59|447.34|447.69|447.54|447.74|447.59|447.54|447.34|198
1761894300000|2025-10-31 07:05:00|447.64|447.49|447.54|447.39|447.69|447.49|447.49|447.29|97
1761894600000|2025-10-31 07:10:00|447.59|447.44|447.49|447.34|447.59|447.44|447.39|447.19|107
1761894900000|2025-10-31 07:15:00|447.54|447.39|447.39|447.24|447.59|447.44|447.39|447.19|93
1761895200000|2025-10-31 07:20:00|447.44|447.29|447.74|447.59|447.79|447.59|447.39|447.29|163
1761895500000|2025-10-31 07:25:00|447.79|447.54|448.04|447.89|448.09|447.94|447.79|447.54|120
1761895800000|2025-10-31 07:30:00|448.09|447.84|448.04|447.84|448.14|447.99|447.99|447.79|146
1761896100000|2025-10-31 07:35:00|447.99|447.79|447.99|447.79|448.04|447.84|447.89|447.74|120
1761896400000|2025-10-31 07:40:00|447.94|447.84|448.04|447.89|448.14|447.99|447.94|447.79|159
1761896700000|2025-10-31 07:45:00|448.09|447.94|448.29|448.14|448.34|448.14|448.04|447.89|153
1761897000000|2025-10-31 07:50:00|448.24|448.09|448.39|448.24|448.44|448.29|448.24|448.09|134
1761897300000|2025-10-31 07:55:00|448.44|448.29|448.49|448.34|448.59|448.44|448.39|448.24|154
1761897600000|2025-10-31 08:00:00|448.44|448.29|448.49|448.34|448.59|448.44|448.39|448.24|289
1761897900000|2025-10-31 08:05:00|448.44|448.29|448.54|448.39|448.54|448.39|448.39|448.24|173
1761898200000|2025-10-31 08:10:00|448.59|448.34|448.59|448.44|448.64|448.49|448.49|448.34|149
1761898500000|2025-10-31 08:15:00|448.54|448.39|448.49|448.34|448.84|448.69|448.49|448.34|189
1761898800000|2025-10-31 08:20:00|448.54|448.29|448.34|448.14|448.54|448.34|448.19|448.04|145
1761899100000|2025-10-31 08:25:00|448.39|448.19|448.44|448.29|448.49|448.29|448.19|448.04|248
1761899400000|2025-10-31 08:30:00|448.39|448.24|448.24|448.09|448.49|448.29|448.19|447.99|166
1761899700000|2025-10-31 08:35:00|448.29|448.04|448.09|447.94|448.29|448.09|448.09|447.89|160
1761900000000|2025-10-31 08:40:00|448.14|447.89|448.34|448.14|448.34|448.19|448.04|447.89|291
1761900300000|2025-10-31 08:45:00|448.29|448.09|448.14|447.94|448.34|448.14|448.14|447.94|340
1761900600000|2025-10-31 08:50:00|448.09|447.89|447.94|447.74|448.09|447.89|447.74|447.59|377
1761900900000|2025-10-31 08:55:00|447.89|447.79|448.04|447.89|448.14|447.99|447.89|447.79|326
1761901200000|2025-10-31 09:00:00|447.94|447.74|447.29|447.09|448.14|447.99|447.24|447.04|641
1761901500000|2025-10-31 09:05:00|447.44|447.24|447.69|447.54|447.79|447.64|447.44|447.24|270
1761901800000|2025-10-31 09:10:00|447.64|447.44|447.84|447.69|447.89|447.74|447.59|447.44|173
1761902100000|2025-10-31 09:15:00|447.79|447.64|447.84|447.64|448.09|447.89|447.74|447.59|204
1761902400000|2025-10-31 09:20:00|448.19|447.59|448.09|447.49|448.19|447.59|448.09|447.49|0
1761902700000|2025-10-31 09:25:00|447.99|447.39|447.99|447.39|448.09|447.49|447.99|447.39|4
1761903000000|2025-10-31 09:30:00|448.09|447.49|448.09|447.49|448.09|447.49|447.99|447.39|0
1761903300000|2025-10-31 09:35:00|447.99|447.39|447.89|447.29|447.99|447.39|447.89|447.29|11
1761903600000|2025-10-31 09:40:00|447.99|447.39|447.89|447.29|447.99|447.39|447.89|447.29|92
1761903900000|2025-10-31 09:45:00|447.99|447.39|447.89|447.29|447.99|447.39|447.89|447.29|37
1761904200000|2025-10-31 09:50:00|447.64|447.44|447.59|447.44|447.69|447.49|447.54|447.39|32
1761904500000|2025-10-31 09:55:00|447.54|447.39|447.54|447.34|447.64|447.49|447.49|447.29|28
1761904800000|2025-10-31 10:00:00|447.59|447.39|447.59|447.44|447.64|447.49|447.54|447.39|13
1761905100000|2025-10-31 10:05:00|447.64|447.49|447.84|447.59|447.84|447.64|447.54|447.34|103
1761905400000|2025-10-31 10:10:00|447.79|447.54|447.79|447.59|447.84|447.64|447.74|447.54|6
1761905700000|2025-10-31 10:15:00|447.74|447.64|447.69|447.49|447.74|447.64|447.64|447.44|25
1761906000000|2025-10-31 10:20:00|447.64|447.44|447.74|447.59|447.79|447.59|447.64|447.44|5
1761906300000|2025-10-31 10:25:00|447.69|447.54|447.79|447.59|447.79|447.59|447.69|447.49|2
1761906600000|2025-10-31 10:30:00|447.74|447.54|447.64|447.49|447.79|447.64|447.64|447.44|4
1761906900000|2025-10-31 10:35:00|447.69|447.44|447.69|447.54|447.69|447.54|447.64|447.44|11
1761907200000|2025-10-31 10:40:00|447.64|447.49|447.54|447.34|447.69|447.54|447.49|447.34|33
1761907500000|2025-10-31 10:45:00|447.49|447.29|447.54|447.39|447.64|447.49|447.49|447.29|25
1761907800000|2025-10-31 10:50:00|447.59|447.44|447.54|447.39|447.64|447.49|447.54|447.39|3
1761908100000|2025-10-31 10:55:00|447.49|447.34|447.54|447.39|447.69|447.54|447.49|447.34|34
1761908400000|2025-10-31 11:00:00|447.59|447.44|447.49|447.29|447.64|447.44|447.34|447.14|17
1761908700000|2025-10-31 11:05:00|447.54|447.34|447.64|447.44|447.64|447.49|447.49|447.34|14
1761909000000|2025-10-31 11:10:00|447.59|447.49|447.59|447.44|447.64|447.49|447.54|447.39|3
1761909300000|2025-10-31 11:15:00|447.64|447.39|447.69|447.49|447.69|447.49|447.59|447.39|2
1761909600000|2025-10-31 11:20:00|447.74|447.54|447.79|447.59|447.84|447.64|447.69|447.54|4
1761909900000|2025-10-31 11:25:00|447.84|447.64|447.74|447.59|447.84|447.69|447.74|447.59|3
1761910200000|2025-10-31 11:30:00|447.69|447.54|447.74|447.54|447.74|447.59|447.59|447.39|26
1761910500000|2025-10-31 11:35:00|447.69|447.59|447.79|447.64|447.89|447.69|447.69|447.59|6
1761910800000|2025-10-31 11:40:00|447.84|447.59|447.89|447.69|447.89|447.69|447.74|447.59|1
1761911100000|2025-10-31 11:45:00|447.94|447.74|447.99|447.79|448.04|447.84|447.94|447.74|1
1761911400000|2025-10-31 11:50:00|448.04|447.84|448.09|447.89|448.14|447.99|448.04|447.79|0
1761911700000|2025-10-31 11:55:00|448.14|447.84|448.14|447.89|448.14|447.89|448.14|447.84|0
1761912000000|2025-10-31 12:00:00|448.09|447.84|448.09|447.84|448.14|447.99|448.09|447.84|1
1761912300000|2025-10-31 12:05:00|448.14|447.89|448.14|447.94|448.14|447.94|448.14|447.84|0
1761912600000|2025-10-31 12:10:00|448.09|447.89|448.19|448.04|448.19|448.04|448.09|447.89|11
1761912900000|2025-10-31 12:15:00|448.24|448.09|448.39|448.24|448.44|448.24|448.19|448.09|9
1761913200000|2025-10-31 12:20:00|448.44|448.29|448.54|448.34|448.54|448.34|448.44|448.29|5
1761913500000|2025-10-31 12:25:00|448.49|448.29|448.44|448.24|448.49|448.29|448.39|448.24|1
1761913800000|2025-10-31 12:30:00|448.54|448.29|448.39|448.24|448.59|448.34|448.39|448.24|4
1761914100000|2025-10-31 12:35:00|448.44|448.29|448.19|447.99|448.49|448.29|448.09|447.89|14
1761914400000|2025-10-31 12:40:00|448.14|447.94|448.09|447.89|448.14|447.94|447.94|447.79|9
1761914700000|2025-10-31 12:45:00|448.14|447.94|448.19|447.99|448.24|448.04|448.09|447.89|4
1761915000000|2025-10-31 12:50:00|448.14|448.04|448.29|448.09|448.34|448.19|448.14|448.04|1
1761915300000|2025-10-31 12:55:00|448.24|448.04|447.99|447.84|448.29|448.04|447.89|447.69|17
1761915600000|2025-10-31 13:00:00|448.04|447.79|448.34|448.14|448.34|448.14|447.99|447.79|54
1761915900000|2025-10-31 13:05:00|448.39|448.19|448.14|447.94|448.44|448.29|448.14|447.94|46
1761916200000|2025-10-31 13:10:00|448.09|447.89|448.24|448.04|448.29|448.09|448.09|447.89|4
1761916500000|2025-10-31 13:15:00|448.19|447.99|448.29|448.09|448.29|448.09|448.14|447.99|4
1761916800000|2025-10-31 13:20:00|448.34|448.14|448.29|448.09|448.39|448.24|448.29|448.04|3
1761917100000|2025-10-31 13:25:00|448.34|448.14|448.09|447.89|448.34|448.14|447.99|447.84|5
1761917400000|2025-10-31 13:30:00|448.04|447.84|447.74|447.49|448.14|447.99|447.29|447.09|173
1761917700000|2025-10-31 13:35:00|447.79|447.54|447.69|447.44|448.29|448.09|447.69|447.44|36
1761918000000|2025-10-31 13:40:00|447.64|447.49|446.99|446.79|447.84|447.59|446.99|446.79|24
1761918300000|2025-10-31 13:45:00|447.09|446.84|447.29|447.04|447.64|447.39|446.89|446.74|30
1761918600000|2025-10-31 13:50:00|447.34|447.19|447.74|447.49|447.89|447.64|447.34|447.19|28
1761918900000|2025-10-31 13:55:00|447.69|447.44|447.49|447.24|447.74|447.54|447.29|447.04|5
1761919200000|2025-10-31 14:00:00|447.54|447.34|447.29|447.04|447.69|447.49|447.29|447.04|13
1761919500000|2025-10-31 14:05:00|447.34|447.09|447.59|447.39|447.79|447.59|447.24|446.99|10
1761919800000|2025-10-31 14:10:00|447.54|447.34|447.29|447.04|447.79|447.59|447.29|447.04|35
1761920100000|2025-10-31 14:15:00|447.34|447.14|447.74|447.54|447.84|447.64|447.29|447.09|29
1761920400000|2025-10-31 14:20:00|447.79|447.59|447.74|447.49|447.84|447.64|447.14|446.94|38
1761920700000|2025-10-31 14:25:00|447.79|447.59|447.69|447.44|447.84|447.64|447.59|447.34|6
1761921000000|2025-10-31 14:30:00|447.74|447.39|447.74|447.49|447.79|447.59|447.54|447.29|7
1761921300000|2025-10-31 14:35:00|447.79|447.54|447.89|447.69|447.89|447.69|447.69|447.49|3
1761921600000|2025-10-31 14:40:00|447.84|447.59|447.89|447.69|447.89|447.69|447.69|447.44|8
1761921900000|2025-10-31 14:45:00|447.94|447.74|447.59|447.39|447.94|447.79|447.59|447.39|15
1761922200000|2025-10-31 14:50:00|447.54|447.34|447.79|447.59|447.89|447.69|447.54|447.34|34
1761922500000|2025-10-31 14:55:00|447.74|447.54|448.04|447.89|448.04|447.89|447.74|447.54|22
1761922800000|2025-10-31 15:00:00|448.09|447.84|447.84|447.64|448.09|447.89|447.74|447.59|33
1761923100000|2025-10-31 15:05:00|447.89|447.69|447.89|447.69|448.04|447.84|447.74|447.59|32
1761923400000|2025-10-31 15:10:00|447.94|447.79|447.99|447.79|448.04|447.84|447.84|447.64|14
1761923700000|2025-10-31 15:15:00|448.04|447.84|448.09|447.89|448.09|447.89|447.99|447.74|4
1761924000000|2025-10-31 15:20:00|448.04|447.84|447.94|447.74|448.14|447.89|447.94|447.74|8
1761924300000|2025-10-31 15:25:00|447.99|447.79|447.79|447.59|447.99|447.79|447.69|447.49|4
1761924600000|2025-10-31 15:30:00|447.84|447.64|448.04|447.79|448.04|447.89|447.74|447.54|6
1761924900000|2025-10-31 15:35:00|447.99|447.84|447.69|447.49|448.04|447.84|447.54|447.34|22
1761925200000|2025-10-31 15:40:00|447.64|447.44|447.84|447.64|447.84|447.64|447.29|447.04|20
1761925500000|2025-10-31 15:45:00|447.89|447.59|447.49|447.24|448.09|447.89|447.24|447.09|35
1761925800000|2025-10-31 15:50:00|447.39|447.19|447.49|447.24|447.64|447.44|447.29|447.09|10
1761926100000|2025-10-31 15:55:00|447.44|447.29|447.14|446.99|447.44|447.29|447.14|446.99|9
1761926400000|2025-10-31 16:00:00|447.09|446.94|447.19|446.99|447.24|447.04|446.99|446.84|22
1761926700000|2025-10-31 16:05:00|447.24|447.04|447.09|446.84|447.44|447.24|447.09|446.84|2
1761927000000|2025-10-31 16:10:00|447.14|446.89|447.09|446.89|447.24|447.04|446.99|446.79|23
1761927300000|2025-10-31 16:15:00|447.14|446.84|446.89|446.69|447.14|446.84|446.89|446.64|7
1761927600000|2025-10-31 16:20:00|446.84|446.64|447.14|446.94|447.19|446.99|446.84|446.59|11
1761927900000|2025-10-31 16:25:00|447.19|446.99|447.24|447.04|447.44|447.29|447.14|446.94|31
1761928200000|2025-10-31 16:30:00|447.29|446.99|447.64|447.44|447.79|447.59|447.29|446.99|25
1761928500000|2025-10-31 16:35:00|447.59|447.39|447.69|447.44|447.84|447.64|447.54|447.34|12
1761928800000|2025-10-31 16:40:00|447.64|447.39|447.29|447.09|447.64|447.39|447.19|446.94|2
1761929100000|2025-10-31 16:45:00|447.34|447.04|447.34|447.09|447.49|447.29|447.19|446.99|5
1761929400000|2025-10-31 16:50:00|447.29|447.14|447.09|446.84|447.29|447.14|447.09|446.84|19
1761929700000|2025-10-31 16:55:00|447.04|446.89|446.99|446.79|447.19|446.99|446.89|446.64|9
1761930000000|2025-10-31 17:00:00|447.04|446.74|447.09|446.94|447.19|446.99|446.89|446.69|17
1761930300000|2025-10-31 17:05:00|447.14|446.99|447.09|446.94|447.24|447.04|446.99|446.84|23
1761930600000|2025-10-31 17:10:00|447.14|446.89|446.79|446.64|447.19|446.99|446.74|446.59|29
1761930900000|2025-10-31 17:15:00|446.84|446.59|446.89|446.69|446.94|446.74|446.69|446.54|7
1761931200000|2025-10-31 17:20:00|446.94|446.74|446.89|446.69|446.99|446.84|446.69|446.54|13
1761931500000|2025-10-31 17:25:00|446.94|446.74|446.84|446.64|447.09|446.89|446.79|446.54|8
1761931800000|2025-10-31 17:30:00|446.89|446.69|446.99|446.79|447.24|447.04|446.89|446.64|9
1761932100000|2025-10-31 17:35:00|447.04|446.74|446.89|446.64|447.09|446.84|446.69|446.44|1
1761932400000|2025-10-31 17:40:00|446.94|446.74|447.14|446.94|447.14|446.99|446.84|446.59|13
1761932700000|2025-10-31 17:45:00|447.09|446.99|447.34|447.14|447.34|447.19|447.04|446.89|10
1761933000000|2025-10-31 17:50:00|447.39|447.19|447.29|447.04|447.44|447.24|447.29|447.04|1
1761933300000|2025-10-31 17:55:00|447.24|446.99|447.04|446.84|447.24|447.04|446.94|446.74|8
1761933600000|2025-10-31 18:00:00|447.09|446.89|447.14|446.94|447.29|447.14|447.09|446.89|45
1761933900000|2025-10-31 18:05:00|447.19|446.99|447.29|447.09|447.34|447.19|447.04|446.84|30
1761934200000|2025-10-31 18:10:00|447.24|447.04|447.49|447.29|447.54|447.34|447.19|447.04|10
1761934500000|2025-10-31 18:15:00|447.44|447.24|447.54|447.34|447.59|447.39|447.34|447.19|10
1761934800000|2025-10-31 18:20:00|447.49|447.29|447.79|447.59|447.89|447.69|447.49|447.29|21
1761935100000|2025-10-31 18:25:00|447.74|447.64|447.69|447.49|447.79|447.64|447.59|447.44|4
1761935400000|2025-10-31 18:30:00|447.74|447.54|447.64|447.44|447.84|447.64|447.59|447.39|17
1761935700000|2025-10-31 18:35:00|447.59|447.49|447.94|447.74|447.94|447.74|447.59|447.39|4
1761936000000|2025-10-31 18:40:00|447.89|447.69|447.69|447.49|447.94|447.69|447.69|447.49|4
1761936300000|2025-10-31 18:45:00|447.74|447.54|447.74|447.54|447.89|447.69|447.69|447.54|8
1761936600000|2025-10-31 18:50:00|447.69|447.49|447.54|447.34|447.74|447.49|447.49|447.34|7
1761936900000|2025-10-31 18:55:00|447.59|447.39|447.89|447.64|447.89|447.69|447.59|447.39|23
1761937200000|2025-10-31 19:00:00|447.84|447.59|447.74|447.54|447.94|447.74|447.69|447.54|12
1761937500000|2025-10-31 19:05:00|447.79|447.59|447.84|447.69|447.89|447.74|447.74|447.54|19
1761937800000|2025-10-31 19:10:00|447.89|447.74|447.74|447.54|447.89|447.74|447.74|447.54|24
1761938100000|2025-10-31 19:15:00|447.69|447.49|447.94|447.74|447.99|447.79|447.64|447.49|20
1761938400000|2025-10-31 19:20:00|447.99|447.79|448.09|447.89|448.09|447.94|447.94|447.74|1
1761938700000|2025-10-31 19:25:00|448.04|447.94|448.09|447.94|448.14|447.99|448.04|447.84|17
1761939000000|2025-10-31 19:30:00|448.04|447.89|448.14|447.94|448.14|447.94|448.04|447.84|38
1761939300000|2025-10-31 19:35:00|448.09|447.99|448.04|447.84|448.14|447.99|447.99|447.84|23
1761939600000|2025-10-31 19:40:00|448.09|447.89|448.24|448.04|448.24|448.04|447.99|447.84|10
1761939900000|2025-10-31 19:45:00|448.19|447.99|448.04|447.89|448.24|448.04|447.99|447.84|7
1761940200000|2025-10-31 19:50:00|448.09|447.99|447.99|447.79|448.34|448.14|447.99|447.79|8
1761940500000|2025-10-31 19:55:00|447.94|447.74|447.79|447.64|448.04|447.84|447.79|447.59|31
1761940800000|2025-10-31 20:00:00|447.74|447.59|447.79|447.59|447.94|447.69|447.74|447.54|7
1761941100000|2025-10-31 20:05:00|447.74|447.64|447.89|447.69|447.89|447.69|447.74|447.54|1
1761941400000|2025-10-31 20:10:00|447.94|447.74|448.04|447.89|448.04|447.89|447.94|447.74|2
1761941700000|2025-10-31 20:15:00|448.09|447.84|448.04|447.84|448.09|447.89|447.99|447.84|1
1761942000000|2025-10-31 20:20:00|447.99|447.79|447.94|447.79|448.04|447.84|447.94|447.74|2
1761942300000|2025-10-31 20:25:00|447.99|447.74|447.94|447.74|447.99|447.74|447.94|447.74|2
1761942900000|2025-10-31 20:35:00|446.26|446.06|446.26|446.06|446.26|446.06|446.26|446.06|0
1761943200000|2025-10-31 20:40:00|446.31|446.11|446.36|446.11|446.36|446.11|446.26|446.06|0
1761943500000|2025-10-31 20:45:00|446.41|446.16|446.36|446.16|446.41|446.16|446.36|446.11|1
1762124400000|2025-11-02 23:00:00|448.46|447.86|448.46|447.86|448.46|447.86|448.36|447.76|0
1762124700000|2025-11-02 23:05:00|448.56|447.96|448.56|447.96|448.66|448.06|448.46|447.86|0
1762125000000|2025-11-02 23:10:00|448.66|448.06|448.76|448.16|448.76|448.16|448.56|447.96|0
1762125300000|2025-11-02 23:15:00|448.66|448.06|448.86|448.26|448.86|448.26|448.66|448.06|0
1762125600000|2025-11-02 23:20:00|448.76|448.16|448.66|448.06|448.86|448.26|448.66|448.06|0
1762125900000|2025-11-02 23:25:00|448.56|447.96|448.56|447.96|448.66|448.06|448.56|447.96|0
1762126200000|2025-11-02 23:30:00|448.66|448.06|448.76|448.16|448.86|448.26|448.56|447.96|0
1762126500000|2025-11-02 23:35:00|448.86|448.26|448.76|448.16|448.86|448.26|448.66|448.06|0
1762126800000|2025-11-02 23:40:00|448.86|448.26|448.76|448.16|448.86|448.26|448.76|448.16|0
1762127100000|2025-11-02 23:45:00|448.86|448.26|448.86|448.26|448.86|448.26|448.76|448.16|0
1762127400000|2025-11-02 23:50:00|448.96|448.36|448.86|448.26|448.96|448.36|448.86|448.26|0
1762127700000|2025-11-02 23:55:00|448.76|448.16|448.76|448.16|448.86|448.26|448.76|448.16|0
1762128000000|2025-11-03 00:00:00|448.86|448.26|448.86|448.26|448.86|448.26|448.76|448.16|0
1762128300000|2025-11-03 00:05:00|448.96|448.36|448.96|448.36|448.96|448.36|448.86|448.26|0
1762128600000|2025-11-03 00:10:00|448.86|448.26|448.86|448.26|448.96|448.36|448.86|448.26|0
1762128900000|2025-11-03 00:15:00|448.96|448.36|448.96|448.36|448.96|448.36|448.86|448.26|0
1762129500000|2025-11-03 00:25:00|448.86|448.26|448.66|448.06|448.86|448.26|448.66|448.06|0
1762129800000|2025-11-03 00:30:00|449.11|448.66|449.66|449.51|450.46|450.21|448.46|448.26|990
1762130100000|2025-11-03 00:35:00|449.71|449.46|449.31|449.16|449.81|449.66|449.06|448.91|392
1762130400000|2025-11-03 00:40:00|449.36|449.26|449.41|449.21|449.66|449.51|449.21|449.01|223
1762130700000|2025-11-03 00:45:00|449.31|449.26|449.61|449.46|449.91|449.76|449.16|449.01|320
1762131000000|2025-11-03 00:50:00|449.71|449.51|449.71|449.56|449.96|449.81|449.46|449.31|254
1762131300000|2025-11-03 00:55:00|449.66|449.51|449.81|449.61|449.86|449.71|449.51|449.36|190
1762131600000|2025-11-03 01:00:00|449.71|449.56|449.46|449.31|449.81|449.66|448.71|448.56|634
1762131900000|2025-11-03 01:05:00|449.51|449.26|450.06|449.91|450.26|450.11|449.46|449.26|319
1762132200000|2025-11-03 01:10:00|449.96|449.86|449.91|449.76|450.36|450.21|449.91|449.76|300
1762132500000|2025-11-03 01:15:00|449.86|449.71|448.71|448.56|449.86|449.71|448.66|448.51|313
1762132800000|2025-11-03 01:20:00|448.81|448.66|448.76|448.56|448.91|448.76|448.51|448.36|263
1762133100000|2025-11-03 01:25:00|448.71|448.61|448.86|448.71|449.16|448.96|448.71|448.61|134
1762133400000|2025-11-03 01:30:00|448.96|448.76|449.26|449.06|449.26|449.06|448.91|448.76|145
1762133700000|2025-11-03 01:35:00|449.21|449.11|449.11|448.91|449.26|449.11|448.91|448.76|120
1762134000000|2025-11-03 01:40:00|449.16|448.96|449.56|449.41|449.61|449.41|449.06|448.91|169
1762134300000|2025-11-03 01:45:00|449.61|449.36|449.36|449.21|449.61|449.36|449.21|449.06|113
1762134600000|2025-11-03 01:50:00|449.41|449.26|449.06|448.91|449.41|449.26|448.91|448.76|173
1762134900000|2025-11-03 01:55:00|449.01|448.86|449.06|448.91|449.11|448.96|448.91|448.76|129
1762135200000|2025-11-03 02:00:00|449.16|448.96|449.51|449.36|449.76|449.56|449.11|448.96|183
1762135500000|2025-11-03 02:05:00|449.61|449.41|449.91|449.76|450.06|449.91|449.51|449.36|150
1762135800000|2025-11-03 02:10:00|449.96|449.81|450.31|450.16|450.31|450.16|449.91|449.76|129
1762136100000|2025-11-03 02:15:00|450.26|450.11|450.26|450.11|450.31|450.16|450.11|449.96|110
1762136400000|2025-11-03 02:20:00|450.31|450.16|450.26|450.11|450.36|450.16|450.11|449.96|120
1762136700000|2025-11-03 02:25:00|450.31|450.06|450.11|449.96|450.31|450.06|450.01|449.86|147
1762137000000|2025-11-03 02:30:00|450.16|450.01|450.06|449.91|450.21|450.06|450.01|449.86|96
1762137300000|2025-11-03 02:35:00|450.01|449.86|449.96|449.81|450.01|449.86|449.71|449.56|194
1762137600000|2025-11-03 02:40:00|449.91|449.76|450.36|450.21|450.36|450.21|449.86|449.71|154
1762137900000|2025-11-03 02:45:00|450.31|450.11|450.36|450.21|450.46|450.26|450.16|450.01|107
1762138200000|2025-11-03 02:50:00|450.41|450.16|450.41|450.26|450.46|450.26|450.31|450.16|56
1762138500000|2025-11-03 02:55:00|450.46|450.31|450.41|450.26|450.51|450.36|450.36|450.21|52
1762138800000|2025-11-03 03:00:00|450.51|450.21|450.26|450.11|450.51|450.36|450.21|450.06|109
1762139100000|2025-11-03 03:05:00|450.21|450.06|449.91|449.76|450.26|450.06|449.91|449.76|224
1762139400000|2025-11-03 03:10:00|449.86|449.71|449.66|449.46|449.86|449.71|449.61|449.46|131
1762139700000|2025-11-03 03:15:00|449.61|449.51|449.31|449.16|449.76|449.56|449.26|449.11|158
1762140000000|2025-11-03 03:20:00|449.36|449.11|449.06|448.91|449.41|449.26|448.96|448.81|152
1762140300000|2025-11-03 03:25:00|449.01|448.86|448.86|448.71|449.06|448.86|448.81|448.61|156
1762140600000|2025-11-03 03:30:00|448.81|448.66|449.01|448.81|449.01|448.81|448.76|448.61|178
1762140900000|2025-11-03 03:35:00|448.96|448.76|448.96|448.81|449.01|448.81|448.81|448.61|142
1762141200000|2025-11-03 03:40:00|448.91|448.76|449.16|449.01|449.21|449.06|448.86|448.71|165
1762141500000|2025-11-03 03:45:00|449.11|448.96|449.16|448.96|449.21|449.06|449.01|448.86|116
1762141800000|2025-11-03 03:50:00|449.11|448.91|448.96|448.76|449.11|448.91|448.91|448.71|85
1762142100000|2025-11-03 03:55:00|448.91|448.81|448.81|448.66|448.91|448.81|448.81|448.66|100
1762142400000|2025-11-03 04:00:00|448.86|448.71|448.86|448.71|449.01|448.81|448.76|448.61|109
1762142700000|2025-11-03 04:05:00|448.96|448.76|448.86|448.71|448.96|448.81|448.81|448.66|64
1762143000000|2025-11-03 04:10:00|448.91|448.76|448.96|448.81|449.01|448.86|448.91|448.76|50
1762143300000|2025-11-03 04:15:00|448.86|448.71|448.71|448.56|448.91|448.76|448.71|448.56|94
1762143600000|2025-11-03 04:20:00|448.76|448.61|448.86|448.71|448.86|448.71|448.71|448.56|79
1762143900000|2025-11-03 04:25:00|448.91|448.76|449.11|448.96|449.16|449.01|448.91|448.76|110
1762144200000|2025-11-03 04:30:00|449.06|448.91|448.96|448.81|449.06|448.91|448.96|448.76|34
1762144500000|2025-11-03 04:35:00|449.06|448.91|448.96|448.81|449.16|449.01|448.96|448.76|89
1762144800000|2025-11-03 04:40:00|449.06|448.76|449.06|448.91|449.11|448.96|449.01|448.76|61
1762145100000|2025-11-03 04:45:00|449.01|448.86|449.06|448.91|449.06|448.91|449.01|448.86|44
1762145400000|2025-11-03 04:50:00|449.01|448.86|449.06|448.91|449.11|448.96|449.01|448.86|65
1762145700000|2025-11-03 04:55:00|448.96|448.86|449.06|448.91|449.06|448.91|448.96|448.76|71
1762146000000|2025-11-03 05:00:00|449.01|448.86|449.36|449.21|449.36|449.21|449.01|448.86|190
1762146300000|2025-11-03 05:05:00|449.41|449.26|449.36|449.21|449.46|449.31|449.26|449.06|97
1762146600000|2025-11-03 05:10:00|449.31|449.16|449.11|448.96|449.36|449.21|449.11|448.96|162
1762146900000|2025-11-03 05:15:00|449.06|448.91|448.81|448.66|449.16|449.01|448.71|448.56|143
1762147200000|2025-11-03 05:20:00|448.76|448.61|448.91|448.76|448.96|448.81|448.71|448.56|105
1762147500000|2025-11-03 05:25:00|448.96|448.81|449.01|448.86|449.01|448.86|448.91|448.76|47
1762147800000|2025-11-03 05:30:00|449.06|448.91|449.16|449.01|449.16|449.01|448.96|448.81|76
1762148100000|2025-11-03 05:35:00|449.11|448.96|449.11|448.96|449.16|449.01|449.11|448.91|63
1762148400000|2025-11-03 05:40:00|449.06|448.91|449.16|449.01|449.21|449.01|449.01|448.86|51
1762148700000|2025-11-03 05:45:00|449.21|448.96|449.21|449.06|449.21|449.06|449.21|448.96|41
1762149000000|2025-11-03 05:50:00|449.31|449.11|449.36|449.21|449.46|449.31|449.26|449.11|139
1762149300000|2025-11-03 05:55:00|449.31|449.16|449.31|449.16|449.36|449.21|449.26|449.11|28
1762149600000|2025-11-03 06:00:00|449.36|449.21|449.56|449.41|449.61|449.41|449.36|449.21|134
1762149900000|2025-11-03 06:05:00|449.61|449.46|449.41|449.26|449.66|449.46|449.41|449.26|85
1762150200000|2025-11-03 06:10:00|449.36|449.21|449.36|449.21|449.46|449.31|449.31|449.16|64
1762150500000|2025-11-03 06:15:00|449.31|449.16|449.36|449.21|449.41|449.26|449.31|449.16|33
1762150800000|2025-11-03 06:20:00|449.31|449.16|449.41|449.26|449.41|449.26|449.26|449.11|70
1762151100000|2025-11-03 06:25:00|449.46|449.21|449.46|449.31|449.46|449.31|449.36|449.21|47
1762151400000|2025-11-03 06:30:00|449.51|449.36|449.56|449.36|449.56|449.41|449.46|449.31|99
1762151700000|2025-11-03 06:35:00|449.51|449.41|449.36|449.21|449.51|449.41|449.31|449.16|78
1762152000000|2025-11-03 06:40:00|449.31|449.16|449.16|449.01|449.41|449.21|449.16|449.01|55
1762152300000|2025-11-03 06:45:00|449.11|448.96|449.06|448.91|449.21|449.06|449.06|448.91|60
1762152600000|2025-11-03 06:50:00|449.16|448.96|449.06|448.91|449.21|449.01|449.06|448.91|132
1762152900000|2025-11-03 06:55:00|449.01|448.86|449.01|448.86|449.01|448.91|448.96|448.81|32
1762153200000|2025-11-03 07:00:00|449.06|448.91|448.86|448.71|449.06|448.91|448.86|448.71|140
1762153500000|2025-11-03 07:05:00|448.81|448.66|448.56|448.41|448.81|448.66|448.56|448.41|153
1762153800000|2025-11-03 07:10:00|448.61|448.36|448.36|448.21|448.61|448.41|448.36|448.21|138
1762154100000|2025-11-03 07:15:00|448.31|448.16|448.31|448.16|448.41|448.26|448.21|448.06|234
1762154400000|2025-11-03 07:20:00|448.26|448.11|448.36|448.21|448.36|448.21|448.21|448.06|119
1762154700000|2025-11-03 07:25:00|448.31|448.16|448.31|448.16|448.36|448.21|448.26|448.11|95
1762155000000|2025-11-03 07:30:00|448.36|448.21|448.11|447.96|448.36|448.21|448.06|447.91|149
1762155300000|2025-11-03 07:35:00|448.16|447.91|448.01|447.86|448.16|448.01|447.96|447.81|136
1762155600000|2025-11-03 07:40:00|448.06|447.91|447.86|447.71|448.06|447.91|447.76|447.61|222
1762155900000|2025-11-03 07:45:00|447.91|447.76|447.76|447.61|447.91|447.76|447.71|447.56|224
1762156200000|2025-11-03 07:50:00|447.71|447.56|448.06|447.91|448.11|447.96|447.71|447.51|179
1762156500000|2025-11-03 07:55:00|448.11|447.96|447.96|447.81|448.11|447.96|447.91|447.76|121
1762156800000|2025-11-03 08:00:00|447.91|447.76|447.96|447.81|448.01|447.86|447.81|447.66|138
1762157100000|2025-11-03 08:05:00|448.06|447.86|447.86|447.71|448.06|447.86|447.86|447.71|150
1762157400000|2025-11-03 08:10:00|447.91|447.76|448.11|447.96|448.16|448.01|447.86|447.71|158
1762157700000|2025-11-03 08:15:00|448.16|448.01|448.31|448.16|448.36|448.16|448.11|447.96|166
1762158000000|2025-11-03 08:20:00|448.26|448.11|448.61|448.46|448.61|448.46|448.26|448.11|162
1762158300000|2025-11-03 08:25:00|448.56|448.41|448.81|448.66|448.81|448.66|448.56|448.41|116
1762158600000|2025-11-03 08:30:00|448.76|448.61|448.51|448.36|448.86|448.66|448.51|448.36|163
1762158900000|2025-11-03 08:35:00|448.46|448.31|448.61|448.46|448.61|448.46|448.46|448.26|141
1762159200000|2025-11-03 08:40:00|448.56|448.41|448.76|448.61|448.81|448.61|448.56|448.36|101
1762159500000|2025-11-03 08:45:00|448.81|448.66|448.81|448.66|448.96|448.81|448.76|448.61|368
1762159800000|2025-11-03 08:50:00|448.76|448.56|448.86|448.71|448.86|448.71|448.71|448.56|171
1762160100000|2025-11-03 08:55:00|448.81|448.66|448.86|448.71|449.01|448.86|448.81|448.66|253
1762160400000|2025-11-03 09:00:00|448.81|448.66|449.21|449.01|449.21|449.01|448.76|448.61|226
1762160700000|2025-11-03 09:05:00|449.16|449.06|449.46|449.31|449.46|449.31|449.16|449.01|187
1762161000000|2025-11-03 09:10:00|449.41|449.26|449.56|449.36|449.56|449.36|449.36|449.21|121
1762161300000|2025-11-03 09:15:00|449.51|449.41|449.56|449.11|449.66|449.46|449.41|449.11|161
1762161600000|2025-11-03 09:20:00|449.86|449.26|449.86|449.26|449.96|449.36|449.76|449.16|0
1762161900000|2025-11-03 09:25:00|449.96|449.36|450.06|449.46|450.06|449.46|449.86|449.26|8
1762162200000|2025-11-03 09:30:00|449.96|449.36|449.96|449.36|450.06|449.46|449.86|449.26|0
1762162500000|2025-11-03 09:35:00|449.86|449.26|449.96|449.36|450.06|449.46|449.86|449.26|38
1762162800000|2025-11-03 09:40:00|450.06|449.46|449.96|449.36|450.06|449.46|449.96|449.36|9
1762163100000|2025-11-03 09:45:00|449.86|449.26|449.86|449.26|449.86|449.26|449.76|449.16|27
1762163400000|2025-11-03 09:50:00|449.76|449.56|449.71|449.56|449.86|449.66|449.66|449.51|93
1762163700000|2025-11-03 09:55:00|449.66|449.51|449.66|449.46|449.76|449.61|449.61|449.41|36
1762164000000|2025-11-03 10:00:00|449.61|449.51|449.56|449.36|449.61|449.51|449.41|449.21|68
1762164300000|2025-11-03 10:05:00|449.51|449.31|449.71|449.56|449.71|449.56|449.51|449.31|17
1762164600000|2025-11-03 10:10:00|449.66|449.51|449.66|449.51|449.71|449.51|449.61|449.41|8
1762164900000|2025-11-03 10:15:00|449.61|449.46|449.56|449.41|449.66|449.46|449.56|449.41|10
1762165200000|2025-11-03 10:20:00|449.61|449.46|449.76|449.61|449.76|449.61|449.61|449.41|27
1762165500000|2025-11-03 10:25:00|449.81|449.66|449.76|449.61|449.86|449.71|449.71|449.56|24
1762165800000|2025-11-03 10:30:00|449.81|449.66|449.51|449.36|449.81|449.66|449.46|449.26|80
1762166100000|2025-11-03 10:35:00|449.56|449.41|449.86|449.71|449.96|449.76|449.56|449.41|40
1762166400000|2025-11-03 10:40:00|449.91|449.76|449.91|449.76|450.06|449.86|449.91|449.71|38
1762166700000|2025-11-03 10:45:00|449.96|449.71|449.81|449.66|449.96|449.76|449.76|449.61|28
1762167000000|2025-11-03 10:50:00|449.86|449.61|449.91|449.71|450.01|449.81|449.81|449.61|22
1762167300000|2025-11-03 10:55:00|449.86|449.66|449.81|449.61|449.86|449.66|449.66|449.51|22
1762167600000|2025-11-03 11:00:00|449.86|449.66|449.91|449.76|449.96|449.76|449.86|449.66|8
1762167900000|2025-11-03 11:05:00|449.86|449.71|449.91|449.76|449.91|449.76|449.86|449.66|30
1762168200000|2025-11-03 11:10:00|449.96|449.71|449.91|449.76|449.96|449.76|449.86|449.71|22
1762168500000|2025-11-03 11:15:00|449.96|449.81|449.91|449.71|450.01|449.86|449.86|449.71|23
1762168800000|2025-11-03 11:20:00|449.96|449.76|449.91|449.71|449.96|449.81|449.86|449.71|37
1762169100000|2025-11-03 11:25:00|449.86|449.66|449.66|449.51|449.86|449.66|449.66|449.46|18
1762169400000|2025-11-03 11:30:00|449.71|449.56|449.66|449.51|449.71|449.56|449.66|449.46|14
1762169700000|2025-11-03 11:35:00|449.61|449.46|449.76|449.61|449.76|449.61|449.56|449.36|19
1762170000000|2025-11-03 11:40:00|449.81|449.56|449.71|449.56|449.81|449.56|449.66|449.51|13
1762170300000|2025-11-03 11:45:00|449.76|449.51|449.81|449.61|449.81|449.61|449.76|449.51|14
1762170600000|2025-11-03 11:50:00|449.86|449.66|449.71|449.56|449.86|449.71|449.71|449.56|18
1762170900000|2025-11-03 11:55:00|449.66|449.51|449.66|449.51|449.66|449.51|449.61|449.41|27
1762171200000|2025-11-03 12:00:00|449.71|449.56|449.76|449.61|449.76|449.61|449.66|449.51|15
1762171500000|2025-11-03 12:05:00|449.71|449.56|449.81|449.66|449.81|449.66|449.61|449.46|27
1762171800000|2025-11-03 12:10:00|449.76|449.61|449.86|449.66|449.86|449.66|449.76|449.56|12
1762172100000|2025-11-03 12:15:00|449.81|449.61|449.86|449.66|449.91|449.71|449.76|449.61|10
1762172400000|2025-11-03 12:20:00|449.81|449.61|449.76|449.61|449.81|449.66|449.71|449.56|9
1762172700000|2025-11-03 12:25:00|449.71|449.56|449.71|449.56|449.71|449.56|449.66|449.51|10
1762173000000|2025-11-03 12:30:00|449.66|449.51|449.81|449.66|449.81|449.66|449.66|449.46|10
1762173300000|2025-11-03 12:35:00|449.76|449.61|449.71|449.56|449.76|449.61|449.66|449.51|14
1762173600000|2025-11-03 12:40:00|449.76|449.61|449.81|449.66|449.86|449.71|449.76|449.61|18
1762173900000|2025-11-03 12:45:00|449.86|449.71|449.81|449.61|449.91|449.76|449.81|449.61|64
1762174200000|2025-11-03 12:50:00|449.76|449.66|449.81|449.61|449.86|449.71|449.71|449.56|24
1762174500000|2025-11-03 12:55:00|449.76|449.56|449.66|449.51|449.81|449.56|449.66|449.51|17
1762174800000|2025-11-03 13:00:00|449.61|449.46|449.31|449.11|449.61|449.46|449.26|449.06|35
1762175100000|2025-11-03 13:05:00|449.26|449.06|449.21|449.01|449.31|449.16|449.06|448.91|47
1762175400000|2025-11-03 13:10:00|449.16|449.06|449.46|449.31|449.51|449.31|449.16|449.06|37
1762175700000|2025-11-03 13:15:00|449.51|449.26|449.56|449.36|449.56|449.36|449.36|449.21|13
1762176000000|2025-11-03 13:20:00|449.51|449.31|449.46|449.31|449.51|449.31|449.41|449.21|15
1762176300000|2025-11-03 13:25:00|449.41|449.26|449.31|449.16|449.41|449.26|449.31|449.11|21
1762176600000|2025-11-03 13:30:00|449.36|449.21|449.51|449.36|449.51|449.36|449.36|449.21|13
1762176900000|2025-11-03 13:35:00|449.56|449.31|449.36|449.21|449.56|449.31|449.36|449.21|28
1762177200000|2025-11-03 13:40:00|449.41|449.16|449.51|449.36|449.51|449.36|449.31|449.16|5
1762177500000|2025-11-03 13:45:00|449.46|449.31|449.41|449.26|449.46|449.31|449.36|449.21|12
1762177800000|2025-11-03 13:50:00|449.46|449.36|449.41|449.26|449.51|449.36|449.36|449.21|22
1762178100000|2025-11-03 13:55:00|449.46|449.31|449.46|449.31|449.46|449.31|449.41|449.26|2
1762178400000|2025-11-03 14:00:00|449.51|449.36|449.46|449.31|449.76|449.61|449.41|449.21|60
1762178700000|2025-11-03 14:05:00|449.41|449.26|449.56|449.41|449.56|449.41|449.36|449.21|24
1762179000000|2025-11-03 14:10:00|449.51|449.36|449.56|449.41|449.56|449.41|449.46|449.31|17
1762179300000|2025-11-03 14:15:00|449.51|449.36|449.66|449.51|449.71|449.51|449.51|449.36|8
1762179600000|2025-11-03 14:20:00|449.71|449.56|449.76|449.61|449.86|449.71|449.71|449.56|21
1762179900000|2025-11-03 14:25:00|449.81|449.56|449.41|449.26|449.81|449.61|449.36|449.21|26
1762180200000|2025-11-03 14:30:00|449.36|449.21|448.36|448.11|449.41|449.21|448.01|447.81|245
1762180500000|2025-11-03 14:35:00|448.31|448.16|448.41|448.21|448.66|448.46|448.06|447.86|94
1762180800000|2025-11-03 14:40:00|448.46|448.31|448.56|448.36|448.56|448.36|448.16|447.96|112
1762181100000|2025-11-03 14:45:00|448.51|448.31|449.01|448.76|449.01|448.81|448.41|448.16|63
1762181400000|2025-11-03 14:50:00|448.96|448.71|448.91|448.76|449.06|448.91|448.66|448.51|83
1762181700000|2025-11-03 14:55:00|448.96|448.71|448.91|448.66|448.96|448.81|448.71|448.46|39
1762182000000|2025-11-03 15:00:00|449.01|448.61|449.36|449.16|449.61|449.36|448.66|448.41|72
1762182300000|2025-11-03 15:05:00|449.41|449.26|449.51|449.36|449.51|449.36|448.91|448.66|60
1762182600000|2025-11-03 15:10:00|449.56|449.31|449.41|449.26|449.81|449.66|449.41|449.21|96
1762182900000|2025-11-03 15:15:00|449.46|449.21|449.46|449.26|449.56|449.36|449.21|449.01|103
1762183200000|2025-11-03 15:20:00|449.41|449.21|449.41|449.26|449.76|449.56|449.31|449.11|86
1762183500000|2025-11-03 15:25:00|449.46|449.21|448.91|448.71|449.46|449.31|448.71|448.51|181
1762183800000|2025-11-03 15:30:00|448.86|448.66|449.01|448.81|449.16|449.01|448.71|448.51|173
1762184100000|2025-11-03 15:35:00|449.11|448.86|449.76|449.56|449.76|449.56|449.01|448.81|56
1762184400000|2025-11-03 15:40:00|449.81|449.61|449.81|449.66|450.11|449.91|449.61|449.41|65
1762184700000|2025-11-03 15:45:00|449.76|449.61|449.41|449.16|449.96|449.76|449.36|449.11|57
1762185000000|2025-11-03 15:50:00|449.46|449.21|449.51|449.36|449.71|449.56|449.41|449.21|41
1762185300000|2025-11-03 15:55:00|449.56|449.41|449.46|449.26|449.86|449.71|449.46|449.26|69
1762185600000|2025-11-03 16:00:00|449.51|449.31|449.41|449.26|449.51|449.31|449.11|448.91|100
1762185900000|2025-11-03 16:05:00|449.46|449.21|449.26|449.06|449.46|449.26|449.21|449.01|88
1762186200000|2025-11-03 16:10:00|449.21|449.11|449.41|449.21|449.51|449.31|449.16|448.96|32
1762186500000|2025-11-03 16:15:00|449.36|449.26|449.66|449.51|449.71|449.51|449.26|449.11|44
1762186800000|2025-11-03 16:20:00|449.61|449.46|449.81|449.61|449.81|449.61|449.51|449.36|49
1762187100000|2025-11-03 16:25:00|449.86|449.66|449.26|449.06|449.86|449.66|449.21|448.96|196
1762187400000|2025-11-03 16:30:00|449.31|449.11|449.66|449.51|449.71|449.51|449.26|449.06|80
1762187700000|2025-11-03 16:35:00|449.71|449.46|449.76|449.56|449.81|449.66|449.41|449.21|57
1762188000000|2025-11-03 16:40:00|449.81|449.61|449.86|449.66|449.91|449.76|449.76|449.56|19
1762188300000|2025-11-03 16:45:00|449.81|449.71|449.56|449.36|449.81|449.71|449.46|449.31|20
1762188600000|2025-11-03 16:50:00|449.51|449.31|449.56|449.41|449.56|449.41|449.41|449.21|41
1762188900000|2025-11-03 16:55:00|449.61|449.46|449.81|449.61|449.86|449.66|449.56|449.36|44
1762189200000|2025-11-03 17:00:00|449.76|449.56|449.56|449.36|449.76|449.56|449.41|449.26|38
1762189500000|2025-11-03 17:05:00|449.51|449.41|449.91|449.71|449.96|449.76|449.51|449.36|37
1762189800000|2025-11-03 17:10:00|449.86|449.76|449.81|449.66|449.96|449.81|449.76|449.51|17
1762190100000|2025-11-03 17:15:00|449.86|449.71|449.76|449.61|449.91|449.71|449.76|449.56|46
1762190400000|2025-11-03 17:20:00|449.71|449.56|449.66|449.46|449.86|449.71|449.61|449.41|24
1762190700000|2025-11-03 17:25:00|449.61|449.41|449.46|449.26|449.66|449.46|449.41|449.21|34
1762191000000|2025-11-03 17:30:00|449.51|449.31|449.76|449.61|449.81|449.61|449.51|449.31|25
1762191300000|2025-11-03 17:35:00|449.71|449.56|449.81|449.66|449.91|449.71|449.71|449.56|14
1762191600000|2025-11-03 17:40:00|449.86|449.71|449.96|449.76|450.01|449.86|449.81|449.71|9
1762191900000|2025-11-03 17:45:00|449.91|449.81|450.06|449.81|450.06|449.86|449.91|449.76|23
1762192200000|2025-11-03 17:50:00|450.01|449.76|449.96|449.76|450.06|449.76|449.86|449.66|21
1762192500000|2025-11-03 17:55:00|450.01|449.81|449.96|449.76|450.01|449.81|449.91|449.71|8
1762192800000|2025-11-03 18:00:00|449.91|449.81|450.01|449.86|450.06|449.86|449.91|449.81|0
1762193100000|2025-11-03 18:05:00|449.96|449.81|449.81|449.66|449.96|449.81|449.81|449.61|28
1762193400000|2025-11-03 18:10:00|449.86|449.61|449.86|449.71|449.91|449.71|449.81|449.61|13
1762193700000|2025-11-03 18:15:00|449.81|449.66|449.91|449.76|449.96|449.76|449.76|449.61|7
1762194000000|2025-11-03 18:20:00|449.96|449.81|449.71|449.51|449.96|449.81|449.66|449.46|28
1762194300000|2025-11-03 18:25:00|449.66|449.56|449.61|449.46|449.76|449.61|449.61|449.41|6
1762194600000|2025-11-03 18:30:00|449.66|449.51|449.91|449.76|449.96|449.76|449.61|449.46|4
1762194900000|2025-11-03 18:35:00|449.86|449.71|449.96|449.76|450.06|449.86|449.86|449.71|8
1762195200000|2025-11-03 18:40:00|449.91|449.71|449.96|449.76|450.01|449.76|449.86|449.66|5
1762195500000|2025-11-03 18:45:00|449.91|449.71|449.86|449.66|449.91|449.76|449.76|449.61|7
1762195800000|2025-11-03 18:50:00|449.81|449.61|449.76|449.61|449.91|449.71|449.71|449.51|8
1762196100000|2025-11-03 18:55:00|449.71|449.56|449.61|449.41|449.81|449.66|449.56|449.41|30
1762196400000|2025-11-03 19:00:00|449.66|449.46|449.51|449.36|449.71|449.56|449.51|449.31|35
1762196700000|2025-11-03 19:05:00|449.56|449.41|449.76|449.56|449.76|449.56|449.51|449.31|9
1762197000000|2025-11-03 19:10:00|449.81|449.61|449.61|449.41|449.81|449.61|449.61|449.41|13
1762197300000|2025-11-03 19:15:00|449.66|449.46|449.66|449.51|449.76|449.56|449.61|449.41|6
1762197600000|2025-11-03 19:20:00|449.71|449.56|449.71|449.51|449.76|449.61|449.66|449.46|13
1762197900000|2025-11-03 19:25:00|449.66|449.46|449.81|449.61|449.86|449.66|449.66|449.46|4
1762198200000|2025-11-03 19:30:00|449.86|449.66|449.91|449.71|449.96|449.76|449.81|449.61|2
1762198500000|2025-11-03 19:35:00|449.86|449.76|449.96|449.76|450.01|449.76|449.86|449.71|2
1762198800000|2025-11-03 19:40:00|449.91|449.71|449.96|449.71|449.96|449.76|449.71|449.51|6
1762199100000|2025-11-03 19:45:00|450.01|449.76|449.91|449.71|450.01|449.76|449.91|449.66|2
1762199400000|2025-11-03 19:50:00|449.96|449.76|449.96|449.76|450.01|449.81|449.86|449.71|3
1762199700000|2025-11-03 19:55:00|450.01|449.81|449.86|449.66|450.01|449.86|449.81|449.61|3
1762200000000|2025-11-03 20:00:00|449.81|449.71|449.81|449.66|449.86|449.71|449.76|449.56|6
1762200300000|2025-11-03 20:05:00|449.86|449.61|449.81|449.61|449.86|449.61|449.76|449.56|3
1762200600000|2025-11-03 20:10:00|449.76|449.66|449.86|449.71|449.86|449.71|449.76|449.66|3
1762200900000|2025-11-03 20:15:00|449.91|449.61|449.91|449.71|449.91|449.71|449.71|449.51|8
1762201200000|2025-11-03 20:20:00|449.86|449.66|449.86|449.66|449.91|449.71|449.86|449.66|6
1762201500000|2025-11-03 20:25:00|449.81|449.61|449.81|449.66|449.86|449.71|449.81|449.56|5
1762201800000|2025-11-03 20:30:00|449.76|449.61|449.66|449.46|449.81|449.66|449.61|449.46|4
1762202100000|2025-11-03 20:35:00|449.61|449.51|449.86|449.66|449.86|449.66|449.61|449.41|10
1762202400000|2025-11-03 20:40:00|449.91|449.71|449.81|449.56|449.91|449.71|449.71|449.51|1
1762202700000|2025-11-03 20:45:00|449.76|449.51|449.71|449.51|449.86|449.66|449.61|449.36|10
1762203000000|2025-11-03 20:50:00|449.66|449.46|449.61|449.41|449.81|449.51|449.51|449.31|13
1762203300000|2025-11-03 20:55:00|449.56|449.46|449.61|449.36|449.66|449.46|449.51|449.31|19
1762203600000|2025-11-03 21:00:00|449.56|449.41|449.61|449.36|449.61|449.41|449.56|449.31|0
1762203900000|2025-11-03 21:05:00|449.81|449.41|449.81|449.51|449.91|449.71|449.76|449.41|3
1762204200000|2025-11-03 21:10:00|449.86|449.46|449.96|449.36|449.96|449.61|449.86|449.26|32
1762204500000|2025-11-03 21:15:00|449.86|449.26|449.86|449.26|449.96|449.36|449.76|449.16|0
1762204800000|2025-11-03 21:20:00|449.76|449.16|449.76|449.16|449.86|449.26|449.76|449.16|0
1762205100000|2025-11-03 21:25:00|449.86|449.26|449.76|449.16|449.86|449.26|449.76|449.16|0
1762205400000|2025-11-03 21:30:00|449.86|449.26|449.86|449.26|449.86|449.26|449.76|449.16|0
1762205700000|2025-11-03 21:35:00|449.76|449.16|449.76|449.16|449.86|449.26|449.76|449.16|0
1762206000000|2025-11-03 21:40:00|449.86|449.26|449.86|449.26|449.86|449.26|449.76|449.16|0
1762206300000|2025-11-03 21:45:00|449.76|449.16|449.86|449.26|449.86|449.26|449.76|449.16|0
1762206600000|2025-11-03 21:50:00|449.76|449.16|449.86|449.26|449.86|449.26|449.76|449.16|0
1762207200000|2025-11-03 22:00:00|449.88|449.28|449.88|449.28|449.88|449.28|449.88|449.28|0
1762207800000|2025-11-03 22:10:00|449.98|449.38|449.98|449.38|449.98|449.38|449.88|449.28|0
1762208100000|2025-11-03 22:15:00|449.88|449.28|449.88|449.28|449.98|449.38|449.88|449.28|0
1762209600000|2025-11-03 22:40:00|449.98|449.38|449.98|449.38|449.98|449.38|449.88|449.28|0
1762209900000|2025-11-03 22:45:00|449.88|449.28|449.88|449.28|449.88|449.28|449.88|449.28|0
1762210800000|2025-11-03 23:00:00|449.78|449.18|449.88|449.28|449.88|449.28|449.68|449.08|0
1762211100000|2025-11-03 23:05:00|449.78|449.18|449.68|449.08|449.78|449.18|449.68|449.08|0
1762211400000|2025-11-03 23:10:00|449.58|448.98|449.68|449.08|449.68|449.08|449.58|448.98|0
1762211700000|2025-11-03 23:15:00|449.58|448.98|449.68|449.08|449.68|449.08|449.58|448.98|0
1762212000000|2025-11-03 23:20:00|449.58|448.98|449.58|448.98|449.68|449.08|449.58|448.98|0
1762212300000|2025-11-03 23:25:00|449.68|449.08|449.68|449.08|449.68|449.08|449.68|449.08|0
1762212600000|2025-11-03 23:30:00|449.58|448.98|449.58|448.98|449.68|449.08|449.58|448.98|0
1762213200000|2025-11-03 23:40:00|449.48|448.88|449.48|448.88|449.58|448.98|449.48|448.88|0
1762213500000|2025-11-03 23:45:00|449.58|448.98|449.48|448.88|449.58|448.98|449.48|448.88|0
1762213800000|2025-11-03 23:50:00|449.58|448.98|449.48|448.88|449.58|448.98|449.48|448.88|0
1762214400000|2025-11-04 00:00:00|449.38|448.78|449.38|448.78|449.48|448.88|449.38|448.78|0
1762214700000|2025-11-04 00:05:00|449.28|448.68|449.28|448.68|449.38|448.78|449.28|448.68|0
1762215000000|2025-11-04 00:10:00|449.38|448.78|449.28|448.68|449.38|448.78|449.28|448.68|0
1762215300000|2025-11-04 00:15:00|449.38|448.78|449.08|448.48|449.38|448.78|448.98|448.38|0
1762215600000|2025-11-04 00:20:00|448.98|448.38|448.98|448.38|449.08|448.48|448.98|448.38|0
1762215900000|2025-11-04 00:25:00|448.88|448.28|448.98|448.38|449.08|448.48|448.88|448.28|0
1762216200000|2025-11-04 00:30:00|448.73|448.43|448.28|448.08|449.03|448.83|447.83|447.68|493
1762216500000|2025-11-04 00:35:00|448.23|448.13|448.58|448.43|448.63|448.43|448.23|448.03|239
1762216800000|2025-11-04 00:40:00|448.63|448.48|448.13|447.98|448.63|448.48|447.98|447.83|160
1762217100000|2025-11-04 00:45:00|448.18|448.03|448.48|448.28|448.48|448.33|447.83|447.63|171
1762217400000|2025-11-04 00:50:00|448.53|448.33|448.93|448.78|448.93|448.78|448.48|448.33|62
1762217700000|2025-11-04 00:55:00|449.08|448.88|449.08|448.93|449.13|448.98|448.88|448.68|77
1762218000000|2025-11-04 01:00:00|449.03|448.88|448.73|448.53|449.43|449.28|448.53|448.33|516
1762218300000|2025-11-04 01:05:00|448.83|448.58|449.08|448.93|449.43|449.28|448.63|448.48|228
1762218600000|2025-11-04 01:10:00|449.13|448.98|448.93|448.78|449.23|449.08|448.83|448.63|164
1762218900000|2025-11-04 01:15:00|448.98|448.88|449.08|448.93|449.13|448.98|448.88|448.73|124
1762219200000|2025-11-04 01:20:00|449.13|448.98|449.08|448.93|449.33|449.18|449.08|448.93|126
1762219500000|2025-11-04 01:25:00|449.03|448.88|448.93|448.78|449.13|448.93|448.83|448.68|78
1762219800000|2025-11-04 01:30:00|448.88|448.73|448.93|448.78|449.08|448.93|448.78|448.63|72
1762220100000|2025-11-04 01:35:00|448.98|448.83|448.78|448.58|449.08|448.93|448.68|448.53|106
1762220400000|2025-11-04 01:40:00|448.83|448.63|449.13|448.98|449.28|449.13|448.78|448.63|113
1762220700000|2025-11-04 01:45:00|449.18|448.88|448.53|448.38|449.18|448.88|448.43|448.28|166
1762221000000|2025-11-04 01:50:00|448.48|448.33|448.28|448.13|448.63|448.48|448.28|448.08|87
1762221300000|2025-11-04 01:55:00|448.23|448.08|448.18|447.98|448.33|448.18|448.03|447.88|107
1762221600000|2025-11-04 02:00:00|448.13|447.93|448.18|447.98|448.33|448.18|448.08|447.88|118
1762221900000|2025-11-04 02:05:00|448.23|448.03|448.38|448.23|448.48|448.28|448.23|448.03|90
1762222200000|2025-11-04 02:10:00|448.33|448.13|448.38|448.23|448.43|448.28|448.23|448.08|61
1762222500000|2025-11-04 02:15:00|448.33|448.18|448.38|448.23|448.43|448.28|448.28|448.13|104
1762222800000|2025-11-04 02:20:00|448.43|448.28|448.38|448.18|448.48|448.33|448.23|448.08|113
1762223100000|2025-11-04 02:25:00|448.33|448.23|448.28|448.13|448.43|448.28|448.23|448.08|60
1762223400000|2025-11-04 02:30:00|448.23|448.08|447.73|447.58|448.33|448.13|447.68|447.53|197
1762223700000|2025-11-04 02:35:00|447.78|447.53|447.88|447.73|448.03|447.88|447.68|447.53|171
1762224000000|2025-11-04 02:40:00|447.83|447.68|447.83|447.68|447.98|447.78|447.73|447.58|120
1762224300000|2025-11-04 02:45:00|447.88|447.63|447.73|447.58|447.88|447.73|447.63|447.48|100
1762224600000|2025-11-04 02:50:00|447.78|447.63|447.68|447.48|447.83|447.68|447.63|447.48|107
1762224900000|2025-11-04 02:55:00|447.63|447.43|447.48|447.33|447.68|447.48|447.23|447.08|192
1762225200000|2025-11-04 03:00:00|447.43|447.28|447.68|447.53|447.68|447.53|447.38|447.23|105
1762225500000|2025-11-04 03:05:00|447.73|447.58|447.98|447.78|447.98|447.83|447.68|447.53|117
1762225800000|2025-11-04 03:10:00|447.93|447.83|448.33|448.13|448.33|448.13|447.93|447.83|91
1762226100000|2025-11-04 03:15:00|448.28|448.18|448.33|448.18|448.43|448.28|448.23|448.08|96
1762226400000|2025-11-04 03:20:00|448.38|448.23|448.33|448.18|448.53|448.33|448.33|448.18|75
1762226700000|2025-11-04 03:25:00|448.38|448.23|448.63|448.43|448.63|448.43|448.28|448.13|75
1762227000000|2025-11-04 03:30:00|448.68|448.48|448.88|448.68|448.93|448.78|448.63|448.48|141
1762227300000|2025-11-04 03:35:00|448.93|448.73|448.78|448.63|448.98|448.83|448.73|448.58|119
1762227600000|2025-11-04 03:40:00|448.83|448.68|448.93|448.78|448.98|448.83|448.68|448.48|95
1762227900000|2025-11-04 03:45:00|448.98|448.83|449.28|449.13|449.33|449.13|448.88|448.73|140
1762228200000|2025-11-04 03:50:00|449.33|449.18|449.38|449.23|449.43|449.28|449.18|449.03|114
1762228500000|2025-11-04 03:55:00|449.43|449.18|449.28|449.13|449.43|449.28|449.28|449.13|77
1762228800000|2025-11-04 04:00:00|449.23|449.08|449.13|448.98|449.23|449.13|448.98|448.83|62
1762229100000|2025-11-04 04:05:00|449.08|448.93|448.93|448.78|449.08|448.93|448.83|448.68|63
1762229400000|2025-11-04 04:10:00|448.98|448.83|448.88|448.73|448.98|448.83|448.88|448.73|20
1762229700000|2025-11-04 04:15:00|448.93|448.78|448.93|448.78|448.98|448.83|448.83|448.68|50
1762230000000|2025-11-04 04:20:00|448.88|448.73|448.98|448.83|449.03|448.88|448.78|448.63|55
1762230300000|2025-11-04 04:25:00|448.93|448.78|448.98|448.83|449.03|448.83|448.78|448.63|40
1762230600000|2025-11-04 04:30:00|449.03|448.88|448.98|448.83|449.03|448.88|448.93|448.78|51
1762230900000|2025-11-04 04:35:00|448.93|448.78|448.83|448.68|448.98|448.78|448.83|448.63|33
1762231200000|2025-11-04 04:40:00|448.78|448.63|448.73|448.58|448.78|448.63|448.63|448.48|59
1762231500000|2025-11-04 04:45:00|448.78|448.63|448.73|448.53|448.83|448.68|448.63|448.48|61
1762231800000|2025-11-04 04:50:00|448.78|448.58|448.68|448.53|448.78|448.63|448.68|448.48|52
1762232100000|2025-11-04 04:55:00|448.73|448.58|448.83|448.68|448.88|448.73|448.73|448.53|40
1762232400000|2025-11-04 05:00:00|448.78|448.63|448.88|448.73|448.93|448.73|448.68|448.53|148
1762232700000|2025-11-04 05:05:00|448.83|448.68|448.83|448.68|448.98|448.83|448.83|448.68|93
1762233000000|2025-11-04 05:10:00|448.78|448.63|448.78|448.63|448.88|448.68|448.73|448.58|56
1762233300000|2025-11-04 05:15:00|448.83|448.58|448.53|448.38|448.83|448.68|448.48|448.33|94
1762233600000|2025-11-04 05:20:00|448.58|448.43|448.38|448.23|448.58|448.43|448.23|448.03|142
1762233900000|2025-11-04 05:25:00|448.33|448.18|448.38|448.23|448.43|448.23|448.33|448.13|91
1762234200000|2025-11-04 05:30:00|448.43|448.18|448.63|448.48|448.68|448.53|448.43|448.18|112
1762234500000|2025-11-04 05:35:00|448.68|448.53|448.48|448.28|448.68|448.53|448.43|448.28|79
1762234800000|2025-11-04 05:40:00|448.43|448.33|448.08|447.93|448.43|448.33|447.93|447.73|191
1762235100000|2025-11-04 05:45:00|448.13|447.98|447.93|447.78|448.23|448.08|447.83|447.68|166
1762235400000|2025-11-04 05:50:00|447.98|447.83|447.78|447.63|448.03|447.83|447.73|447.58|183
1762235700000|2025-11-04 05:55:00|447.73|447.58|447.88|447.73|447.93|447.73|447.73|447.58|131
1762236000000|2025-11-04 06:00:00|447.83|447.68|447.68|447.53|447.83|447.73|447.63|447.48|150
1762236300000|2025-11-04 06:05:00|447.73|447.58|447.23|447.08|447.73|447.58|447.23|447.08|196
1762236600000|2025-11-04 06:10:00|447.18|447.03|447.03|446.88|447.23|447.08|446.93|446.73|160
1762236900000|2025-11-04 06:15:00|446.98|446.83|446.53|446.38|447.03|446.88|446.53|446.38|115
1762237200000|2025-11-04 06:20:00|446.58|446.43|446.23|446.08|446.58|446.43|446.18|446.03|228
1762237500000|2025-11-04 06:25:00|446.18|446.03|445.68|445.48|446.23|446.08|445.68|445.48|178
1762237800000|2025-11-04 06:30:00|445.63|445.53|445.83|445.68|445.83|445.68|445.43|445.28|250
1762238100000|2025-11-04 06:35:00|445.78|445.63|445.48|445.28|445.78|445.63|445.33|445.18|121
1762238400000|2025-11-04 06:40:00|445.43|445.23|445.53|445.38|445.68|445.53|445.38|445.23|82
1762238700000|2025-11-04 06:45:00|445.58|445.43|445.43|445.28|445.63|445.48|445.23|445.03|252
1762239000000|2025-11-04 06:50:00|445.38|445.23|445.53|445.38|445.53|445.38|445.33|445.13|74
1762239300000|2025-11-04 06:55:00|445.58|445.43|445.58|445.43|445.58|445.43|445.53|445.38|42
1762239600000|2025-11-04 07:00:00|445.63|445.38|445.43|445.28|445.63|445.48|445.23|445.08|190
1762239900000|2025-11-04 07:05:00|445.38|445.23|445.18|445.03|445.48|445.33|445.18|445.03|101
1762240200000|2025-11-04 07:10:00|445.13|444.98|444.93|444.78|445.18|445.03|444.78|444.58|178
1762240500000|2025-11-04 07:15:00|444.88|444.73|444.83|444.68|444.93|444.78|444.73|444.58|87
1762240800000|2025-11-04 07:20:00|444.88|444.73|445.33|445.13|445.33|445.13|444.83|444.68|158
1762241100000|2025-11-04 07:25:00|445.28|445.08|445.58|445.43|445.58|445.43|445.23|445.08|77
1762241400000|2025-11-04 07:30:00|445.68|445.48|445.28|445.08|445.68|445.53|445.18|445.03|149
1762241700000|2025-11-04 07:35:00|445.23|445.13|445.13|444.98|445.23|445.13|445.08|444.93|97
1762242000000|2025-11-04 07:40:00|445.08|444.93|445.03|444.88|445.18|445.03|444.98|444.83|70
1762242300000|2025-11-04 07:45:00|444.98|444.83|445.23|445.08|445.33|445.13|444.98|444.83|132
1762242600000|2025-11-04 07:50:00|445.18|445.03|445.38|445.23|445.48|445.33|445.18|445.03|151
1762242900000|2025-11-04 07:55:00|445.33|445.18|445.48|445.28|445.53|445.33|445.28|445.13|69
1762243200000|2025-11-04 08:00:00|445.43|445.33|445.08|444.88|445.58|445.38|444.98|444.83|218
1762243500000|2025-11-04 08:05:00|445.03|444.83|444.83|444.68|445.03|444.83|444.73|444.53|198
1762243800000|2025-11-04 08:10:00|444.78|444.63|444.78|444.63|444.88|444.73|444.73|444.58|125
1762244100000|2025-11-04 08:15:00|444.83|444.58|444.58|444.43|444.88|444.73|444.53|444.38|213
1762244400000|2025-11-04 08:20:00|444.63|444.48|445.13|444.98|445.13|444.98|444.63|444.48|167
1762244700000|2025-11-04 08:25:00|445.18|445.03|445.03|444.88|445.23|445.08|445.03|444.88|87
1762245000000|2025-11-04 08:30:00|445.08|444.83|445.08|444.93|445.08|444.93|444.88|444.73|118
1762245300000|2025-11-04 08:35:00|445.03|444.88|445.18|445.03|445.28|445.13|444.98|444.83|77
1762245600000|2025-11-04 08:40:00|445.23|445.08|445.18|445.03|445.33|445.18|445.13|444.93|65
1762245900000|2025-11-04 08:45:00|445.23|445.08|445.38|445.18|445.58|445.43|445.23|445.03|461
1762246200000|2025-11-04 08:50:00|445.33|445.13|445.08|444.93|445.43|445.23|445.03|444.88|114
1762246500000|2025-11-04 08:55:00|445.03|444.88|445.23|445.08|445.28|445.08|444.98|444.83|260
1762246800000|2025-11-04 09:00:00|445.13|444.93|445.03|444.88|445.28|445.13|445.03|444.88|388
1762247100000|2025-11-04 09:05:00|445.08|444.93|444.88|444.73|445.13|444.98|444.83|444.68|269
1762247400000|2025-11-04 09:10:00|444.93|444.78|444.98|444.83|445.03|444.88|444.83|444.63|131
1762247700000|2025-11-04 09:15:00|444.93|444.78|444.83|444.53|445.03|444.88|444.83|444.53|190
1762248000000|2025-11-04 09:20:00|445.18|444.58|444.88|444.28|445.18|444.58|444.88|444.28|0
1762248300000|2025-11-04 09:25:00|444.78|444.18|444.88|444.28|444.98|444.38|444.78|444.18|8
1762248600000|2025-11-04 09:30:00|444.78|444.18|444.98|444.38|445.08|444.48|444.78|444.18|0
1762248900000|2025-11-04 09:35:00|444.88|444.28|444.98|444.38|444.98|444.38|444.78|444.18|100
1762249200000|2025-11-04 09:40:00|445.08|444.48|444.78|444.18|445.18|444.58|444.78|444.18|41
1762249500000|2025-11-04 09:45:00|444.68|444.08|444.88|444.28|444.88|444.28|444.68|444.08|31
1762249800000|2025-11-04 09:50:00|444.78|444.18|443.73|443.48|444.88|444.28|443.73|443.48|47
1762250100000|2025-11-04 09:55:00|443.68|443.43|443.38|443.18|443.68|443.48|442.98|442.68|227
1762250400000|2025-11-04 10:00:00|443.33|443.08|443.08|442.88|443.38|443.13|443.03|442.88|45
1762250700000|2025-11-04 10:05:00|443.03|442.83|442.68|442.53|443.13|442.93|442.68|442.48|58
1762251000000|2025-11-04 10:10:00|442.63|442.48|442.88|442.68|442.93|442.73|442.63|442.48|38
1762251300000|2025-11-04 10:15:00|442.78|442.63|443.13|442.88|443.13|442.88|442.73|442.58|37
1762251600000|2025-11-04 10:20:00|443.08|442.93|443.43|443.23|443.53|443.33|443.08|442.83|14
1762251900000|2025-11-04 10:25:00|443.53|443.28|443.73|443.53|443.78|443.58|443.43|443.23|13
1762252200000|2025-11-04 10:30:00|443.68|443.48|444.03|443.83|444.03|443.83|443.53|443.33|43
1762252500000|2025-11-04 10:35:00|443.98|443.88|444.13|443.93|444.18|444.03|443.93|443.68|31
1762252800000|2025-11-04 10:40:00|444.18|443.98|444.33|444.13|444.43|444.28|444.13|443.93|16
1762253100000|2025-11-04 10:45:00|444.28|444.08|444.33|444.13|444.33|444.18|444.23|444.03|17
1762253400000|2025-11-04 10:50:00|444.28|444.18|444.23|444.08|444.28|444.18|444.23|444.03|13
1762253700000|2025-11-04 10:55:00|444.28|444.13|444.33|444.13|444.33|444.18|444.23|444.08|6
1762254000000|2025-11-04 11:00:00|444.38|444.23|444.43|444.28|444.53|444.33|444.38|444.18|20
1762254300000|2025-11-04 11:05:00|444.48|444.33|444.43|444.23|444.53|444.38|444.38|444.18|12
1762254600000|2025-11-04 11:10:00|444.38|444.18|444.53|444.33|444.53|444.33|444.38|444.18|5
1762254900000|2025-11-04 11:15:00|444.58|444.43|444.53|444.33|444.73|444.53|444.53|444.33|21
1762255200000|2025-11-04 11:20:00|444.48|444.38|444.73|444.53|444.73|444.53|444.48|444.38|6
1762255500000|2025-11-04 11:25:00|444.68|444.48|444.83|444.63|444.88|444.68|444.68|444.48|17
1762255800000|2025-11-04 11:30:00|444.78|444.58|444.78|444.63|445.08|444.88|444.78|444.58|23
1762256100000|2025-11-04 11:35:00|444.73|444.58|444.98|444.78|445.03|444.83|444.73|444.58|25
1762256400000|2025-11-04 11:40:00|445.03|444.83|445.03|444.88|445.13|444.93|444.98|444.78|11
1762256700000|2025-11-04 11:45:00|444.98|444.83|444.98|444.83|445.08|444.88|444.88|444.68|20
1762257000000|2025-11-04 11:50:00|444.93|444.78|444.93|444.73|445.03|444.83|444.88|444.73|7
1762257300000|2025-11-04 11:55:00|444.98|444.78|444.98|444.78|445.03|444.83|444.83|444.68|11
1762257600000|2025-11-04 12:00:00|444.93|444.83|444.63|444.43|444.98|444.83|444.63|444.43|40
1762257900000|2025-11-04 12:05:00|444.58|444.48|444.63|444.43|444.73|444.58|444.58|444.38|15
1762258200000|2025-11-04 12:10:00|444.68|444.48|444.73|444.53|444.73|444.53|444.53|444.33|10
1762258500000|2025-11-04 12:15:00|444.78|444.58|444.88|444.68|444.88|444.68|444.68|444.53|15
1762258800000|2025-11-04 12:20:00|444.83|444.73|444.83|444.63|444.93|444.78|444.83|444.63|7
1762259100000|2025-11-04 12:25:00|444.78|444.68|445.18|444.98|445.23|445.03|444.78|444.63|63
1762259400000|2025-11-04 12:30:00|445.13|445.03|445.18|444.98|445.23|445.03|444.83|444.68|93
1762259700000|2025-11-04 12:35:00|445.13|444.93|445.03|444.83|445.18|444.98|444.98|444.83|18
1762260000000|2025-11-04 12:40:00|445.08|444.88|445.08|444.88|445.13|444.93|445.03|444.83|2
1762260300000|2025-11-04 12:45:00|445.13|444.93|445.18|445.03|445.18|445.03|445.08|444.93|17
1762260600000|2025-11-04 12:50:00|445.23|444.98|445.33|445.18|445.38|445.23|445.18|444.98|17
1762260900000|2025-11-04 12:55:00|445.28|445.13|445.23|445.08|445.33|445.13|445.13|444.93|21
1762261200000|2025-11-04 13:00:00|445.18|444.98|444.83|444.63|445.28|445.08|444.83|444.63|112
1762261500000|2025-11-04 13:05:00|444.88|444.68|444.88|444.63|444.98|444.83|444.68|444.53|144
1762261800000|2025-11-04 13:10:00|444.83|444.73|445.13|444.93|445.23|445.08|444.83|444.63|29
1762262100000|2025-11-04 13:15:00|445.18|444.98|445.23|445.03|445.28|445.08|445.13|444.93|26
1762262400000|2025-11-04 13:20:00|445.28|445.08|444.93|444.73|445.28|445.08|444.93|444.73|37
1762262700000|2025-11-04 13:25:00|444.88|444.68|444.73|444.48|444.93|444.73|444.68|444.48|4
1762263000000|2025-11-04 13:30:00|444.63|444.43|444.78|444.58|444.83|444.63|444.43|444.23|18
1762263300000|2025-11-04 13:35:00|444.73|444.53|444.73|444.48|444.78|444.58|444.58|444.33|5
1762263600000|2025-11-04 13:40:00|444.78|444.53|444.73|444.53|444.83|444.63|444.68|444.48|6
1762263900000|2025-11-04 13:45:00|444.78|444.58|444.73|444.53|444.78|444.58|444.63|444.43|1
1762264200000|2025-11-04 13:50:00|444.78|444.58|445.03|444.83|445.03|444.83|444.78|444.58|4
1762264500000|2025-11-04 13:55:00|444.98|444.78|444.98|444.73|445.13|444.93|444.93|444.73|7
1762264800000|2025-11-04 14:00:00|444.93|444.68|444.78|444.58|444.93|444.68|444.68|444.53|49
1762265100000|2025-11-04 14:05:00|444.83|444.63|444.93|444.73|444.98|444.73|444.78|444.53|5
1762265400000|2025-11-04 14:10:00|444.88|444.68|444.93|444.73|445.03|444.83|444.88|444.68|9
1762265700000|2025-11-04 14:15:00|444.98|444.78|445.18|444.98|445.23|445.08|444.98|444.78|20
1762266000000|2025-11-04 14:20:00|445.13|444.93|444.98|444.78|445.18|444.98|444.88|444.68|19
1762266300000|2025-11-04 14:25:00|444.93|444.73|444.93|444.73|444.98|444.83|444.88|444.68|9
1762266600000|2025-11-04 14:30:00|444.78|444.68|444.18|444.03|444.93|444.73|443.33|443.08|602
1762266900000|2025-11-04 14:35:00|444.23|444.08|444.38|444.13|444.78|444.53|443.98|443.73|159
1762267200000|2025-11-04 14:40:00|444.33|444.08|445.28|445.03|445.53|445.33|444.33|444.08|155
1762267500000|2025-11-04 14:45:00|445.23|444.93|445.58|445.33|445.58|445.33|445.03|444.83|60
1762267800000|2025-11-04 14:50:00|445.53|445.28|446.38|446.18|446.38|446.18|445.53|445.28|70
1762268100000|2025-11-04 14:55:00|446.43|446.23|446.58|446.33|446.68|446.43|446.38|446.18|120
1762268400000|2025-11-04 15:00:00|446.63|446.38|446.38|446.13|446.68|446.38|446.18|445.93|27
1762268700000|2025-11-04 15:05:00|446.43|446.18|446.38|446.13|446.48|446.23|445.98|445.78|41
1762269000000|2025-11-04 15:10:00|446.33|446.08|446.33|446.13|446.48|446.28|446.08|445.88|32
1762269300000|2025-11-04 15:15:00|446.38|446.18|446.93|446.73|446.98|446.83|446.33|446.13|54
1762269600000|2025-11-04 15:20:00|446.98|446.68|446.58|446.33|446.98|446.73|446.53|446.33|58
1762269900000|2025-11-04 15:25:00|446.63|446.48|446.73|446.53|446.78|446.63|446.53|446.38|51
1762270200000|2025-11-04 15:30:00|446.68|446.48|446.73|446.53|446.73|446.58|446.38|446.18|104
1762270500000|2025-11-04 15:35:00|446.68|446.48|446.78|446.58|446.88|446.68|446.48|446.33|75
1762270800000|2025-11-04 15:40:00|446.83|446.63|446.88|446.68|446.98|446.83|446.68|446.53|72
1762271100000|2025-11-04 15:45:00|446.83|446.63|446.58|446.38|446.88|446.68|446.43|446.28|54
1762271400000|2025-11-04 15:50:00|446.63|446.43|446.38|446.18|446.68|446.53|446.38|446.18|32
1762271700000|2025-11-04 15:55:00|446.33|446.23|446.23|445.98|446.33|446.23|445.88|445.68|36
1762272000000|2025-11-04 16:00:00|446.18|446.03|446.33|446.13|446.58|446.38|446.18|445.98|36
1762272300000|2025-11-04 16:05:00|446.38|446.18|446.28|446.08|446.43|446.18|446.08|445.88|39
1762272600000|2025-11-04 16:10:00|446.23|446.03|446.33|446.13|446.43|446.23|446.08|445.88|36
1762272900000|2025-11-04 16:15:00|446.28|446.18|446.18|445.98|446.48|446.28|446.03|445.83|22
1762273200000|2025-11-04 16:20:00|446.23|446.03|446.23|446.03|446.43|446.23|446.18|445.98|47
1762273500000|2025-11-04 16:25:00|446.18|445.98|446.38|446.18|446.48|446.33|446.08|445.83|66
1762273800000|2025-11-04 16:30:00|446.33|446.13|446.28|446.08|446.53|446.38|446.18|445.98|73
1762274100000|2025-11-04 16:35:00|446.23|446.03|446.38|446.18|446.43|446.28|446.18|446.03|36
1762274400000|2025-11-04 16:40:00|446.33|446.13|446.18|445.98|446.33|446.18|446.08|445.88|32
1762274700000|2025-11-04 16:45:00|446.23|446.03|445.88|445.73|446.28|446.08|445.88|445.68|78
1762275000000|2025-11-04 16:50:00|445.93|445.68|446.18|445.98|446.18|445.98|445.83|445.68|64
1762275300000|2025-11-04 16:55:00|446.13|446.03|446.33|446.13|446.33|446.18|446.08|445.88|36
1762275600000|2025-11-04 17:00:00|446.28|446.18|446.03|445.83|446.33|446.18|445.98|445.73|45
1762275900000|2025-11-04 17:05:00|445.98|445.78|446.03|445.78|446.13|445.93|445.83|445.63|53
1762276200000|2025-11-04 17:10:00|445.98|445.73|445.98|445.78|446.08|445.93|445.88|445.68|28
1762276500000|2025-11-04 17:15:00|446.03|445.83|445.48|445.23|446.08|445.93|445.43|445.23|32
1762276800000|2025-11-04 17:20:00|445.43|445.18|445.88|445.68|445.88|445.68|445.28|445.13|36
1762277100000|2025-11-04 17:25:00|445.83|445.63|445.88|445.68|446.13|445.98|445.83|445.63|34
1762277400000|2025-11-04 17:30:00|445.83|445.73|445.78|445.63|445.93|445.73|445.68|445.53|29
1762277700000|2025-11-04 17:35:00|445.83|445.68|445.48|445.28|445.83|445.68|445.48|445.28|21
1762278000000|2025-11-04 17:40:00|445.43|445.23|445.43|445.23|445.53|445.33|445.13|444.98|52
1762278300000|2025-11-04 17:45:00|445.48|445.28|445.78|445.58|445.83|445.58|445.43|445.28|31
1762278600000|2025-11-04 17:50:00|445.88|445.63|445.58|445.33|446.03|445.83|445.58|445.33|16
1762278900000|2025-11-04 17:55:00|445.53|445.28|445.48|445.28|445.53|445.33|445.28|445.08|35
1762279200000|2025-11-04 18:00:00|445.43|445.23|445.33|445.13|445.53|445.33|445.18|445.03|28
1762279500000|2025-11-04 18:05:00|445.28|445.08|445.38|445.18|445.43|445.28|445.23|445.03|36
1762279800000|2025-11-04 18:10:00|445.33|445.13|445.53|445.33|445.53|445.33|445.28|445.08|55
1762280100000|2025-11-04 18:15:00|445.58|445.43|445.23|445.03|445.68|445.53|445.23|445.03|27
1762280400000|2025-11-04 18:20:00|445.28|445.08|445.58|445.33|445.73|445.58|445.23|445.03|37
1762280700000|2025-11-04 18:25:00|445.53|445.28|445.33|445.13|445.53|445.28|445.13|444.93|25
1762281000000|2025-11-04 18:30:00|445.28|445.18|445.33|445.13|445.53|445.33|445.23|445.03|25
1762281300000|2025-11-04 18:35:00|445.28|445.08|445.18|444.98|445.43|445.23|445.18|444.98|37
1762281600000|2025-11-04 18:40:00|445.13|444.93|445.63|445.48|445.63|445.48|445.13|444.93|27
1762281900000|2025-11-04 18:45:00|445.58|445.43|445.43|445.23|445.68|445.48|445.38|445.18|16
1762282200000|2025-11-04 18:50:00|445.48|445.28|445.83|445.63|445.83|445.68|445.48|445.28|33
1762282500000|2025-11-04 18:55:00|445.78|445.58|445.78|445.58|445.88|445.68|445.68|445.48|28
1762282800000|2025-11-04 19:00:00|445.73|445.53|445.73|445.53|445.83|445.63|445.63|445.48|10
1762283100000|2025-11-04 19:05:00|445.68|445.48|445.53|445.33|445.68|445.48|445.48|445.28|19
1762283400000|2025-11-04 19:10:00|445.58|445.38|445.73|445.53|445.83|445.63|445.58|445.33|12
1762283700000|2025-11-04 19:15:00|445.78|445.58|445.68|445.48|445.88|445.68|445.63|445.48|9
1762284000000|2025-11-04 19:20:00|445.63|445.43|445.73|445.53|445.83|445.63|445.53|445.33|36
1762284300000|2025-11-04 19:25:00|445.68|445.48|445.58|445.38|445.68|445.48|445.53|445.33|13
1762284600000|2025-11-04 19:30:00|445.53|445.33|445.58|445.38|445.58|445.38|445.18|444.98|13
1762284900000|2025-11-04 19:35:00|445.53|445.33|445.33|445.13|445.53|445.33|445.18|444.98|26
1762285200000|2025-11-04 19:40:00|445.38|445.18|445.38|445.13|445.53|445.33|445.23|445.03|34
1762285500000|2025-11-04 19:45:00|445.33|445.18|445.28|445.08|445.48|445.28|445.28|445.08|22
1762285800000|2025-11-04 19:50:00|445.23|445.03|445.18|445.03|445.43|445.23|445.18|445.03|35
1762286100000|2025-11-04 19:55:00|445.23|445.08|445.38|445.13|445.38|445.18|445.18|444.98|15
1762286400000|2025-11-04 20:00:00|445.33|445.33|445.63|445.38|445.63|445.38|445.33|445.13|8
1762286700000|2025-11-04 20:05:00|445.58|445.43|445.58|445.38|445.73|445.53|445.58|445.38|7
1762287000000|2025-11-04 20:10:00|445.53|445.33|445.73|445.58|445.78|445.58|445.53|445.28|20
1762287300000|2025-11-04 20:15:00|445.68|445.53|445.58|445.38|445.93|445.73|445.58|445.38|19
1762287600000|2025-11-04 20:20:00|445.53|445.33|445.43|445.23|445.58|445.33|445.33|445.13|9
1762287900000|2025-11-04 20:25:00|445.48|445.28|445.73|445.53|445.73|445.53|445.43|445.23|4
1762288200000|2025-11-04 20:30:00|445.68|445.48|445.43|445.23|445.68|445.48|445.28|445.08|32
1762288500000|2025-11-04 20:35:00|445.38|445.28|445.68|445.53|445.78|445.58|445.38|445.28|67
1762288800000|2025-11-04 20:40:00|445.63|445.48|445.83|445.68|445.93|445.68|445.63|445.48|18
1762289100000|2025-11-04 20:45:00|445.88|445.63|445.43|445.23|445.98|445.78|445.43|445.23|23
1762289400000|2025-11-04 20:50:00|445.38|445.18|445.63|445.43|445.68|445.53|445.33|445.13|45
1762289700000|2025-11-04 20:55:00|445.58|445.48|445.38|445.13|445.68|445.48|445.28|445.08|76
1762290000000|2025-11-04 21:00:00|445.33|445.18|445.78|445.48|445.78|445.53|445.23|445.03|13
1762290300000|2025-11-04 21:05:00|445.73|445.43|445.63|445.38|445.73|445.43|445.58|445.33|2
1762290600000|2025-11-04 21:10:00|445.58|445.18|445.78|445.18|445.78|445.18|445.58|445.08|5
1762290900000|2025-11-04 21:15:00|445.88|445.28|445.78|445.18|445.88|445.28|445.58|444.98|0
1762291200000|2025-11-04 21:20:00|445.68|445.08|445.68|445.08|445.78|445.18|445.68|445.08|0
1762291500000|2025-11-04 21:25:00|445.58|444.98|445.58|444.98|445.68|445.08|445.58|444.98|0
1762291800000|2025-11-04 21:30:00|445.68|445.08|445.58|444.98|445.68|445.08|445.48|444.88|0
1762292100000|2025-11-04 21:35:00|445.68|445.08|445.68|445.08|445.68|445.08|445.58|444.98|0
1762292400000|2025-11-04 21:40:00|445.78|445.18|445.88|445.28|445.88|445.28|445.68|445.08|0
1762292700000|2025-11-04 21:45:00|445.78|445.18|445.78|445.18|445.88|445.28|445.78|445.18|0
1762293000000|2025-11-04 21:50:00|445.88|445.28|445.98|445.38|445.98|445.38|445.78|445.18|0
1762293300000|2025-11-04 21:55:00|445.88|445.28|445.98|445.38|446.08|445.48|445.88|445.28|0
1762293600000|2025-11-04 22:00:00|445.88|445.28|445.98|445.38|445.98|445.38|445.88|445.28|0
1762293900000|2025-11-04 22:05:00|445.88|445.28|445.98|445.38|445.98|445.38|445.88|445.28|0
1762294500000|2025-11-04 22:15:00|445.88|445.28|445.9|445.3|445.9|445.3|445.88|445.28|0
1762294800000|2025-11-04 22:20:00|446|445.4|445.9|445.3|446|445.4|445.9|445.3|0
1762295100000|2025-11-04 22:25:00|446|445.4|446|445.4|446|445.4|446|445.4|0
1762295700000|2025-11-04 22:35:00|445.9|445.3|445.9|445.3|446|445.4|445.9|445.3|0
1762296600000|2025-11-04 22:50:00|445.8|445.2|445.8|445.2|445.8|445.2|445.8|445.2|0
1762297200000|2025-11-04 23:00:00|445.9|445.3|445.6|445|446|445.4|445.6|445|0
1762297500000|2025-11-04 23:05:00|445.7|445.1|445.4|444.8|445.7|445.1|445.4|444.8|0
1762297800000|2025-11-04 23:10:00|445.5|444.9|445.6|445|445.6|445|445.4|444.8|0
1762298100000|2025-11-04 23:15:00|445.5|444.9|445.7|445.1|445.7|445.1|445.5|444.9|0
1762298400000|2025-11-04 23:20:00|445.6|445|445.6|445|445.7|445.1|445.5|444.9|0
1762298700000|2025-11-04 23:25:00|445.5|444.9|445.5|444.9|445.6|445|445.5|444.9|0
1762299000000|2025-11-04 23:30:00|445.6|445|445.5|444.9|445.7|445.1|445.5|444.9|0
1762299300000|2025-11-04 23:35:00|445.4|444.8|445.6|445|445.6|445|445.4|444.8|0
1762299900000|2025-11-04 23:45:00|445.5|444.9|445.4|444.8|445.5|444.9|445.4|444.8|0
1762300200000|2025-11-04 23:50:00|445.5|444.9|445.4|444.8|445.5|444.9|445.4|444.8|0
1762300500000|2025-11-04 23:55:00|445.5|444.9|445.4|444.8|445.5|444.9|445.4|444.8|0
1762300800000|2025-11-05 00:00:00|445.3|444.7|445.1|444.5|445.4|444.8|445|444.4|0
1762301100000|2025-11-05 00:05:00|445.2|444.6|445.2|444.6|445.3|444.7|444.9|444.3|0
1762301400000|2025-11-05 00:10:00|445.3|444.7|445.3|444.7|445.3|444.7|445.2|444.6|0
1762301700000|2025-11-05 00:15:00|445.4|444.8|445.2|444.6|445.4|444.8|445.1|444.5|0
1762302000000|2025-11-05 00:20:00|445.3|444.7|445.1|444.5|445.3|444.7|445.1|444.5|0
1762302300000|2025-11-05 00:25:00|445|444.4|444.8|444.2|445|444.4|444.7|444.1|0
1762302600000|2025-11-05 00:30:00|445.45|444.75|444.6|444.45|445.75|445.45|444.55|444.4|576
1762302900000|2025-11-05 00:35:00|444.55|444.4|444.25|444.05|444.7|444.55|444.15|444|357
1762303200000|2025-11-05 00:40:00|444.2|444.1|444.5|444.35|444.5|444.35|444.15|443.95|181
1762303500000|2025-11-05 00:45:00|444.55|444.4|443.6|443.45|444.55|444.4|443.6|443.45|333
1762303800000|2025-11-05 00:50:00|443.65|443.5|443.3|443.1|443.7|443.5|443.15|443|167
1762304100000|2025-11-05 00:55:00|443.25|443.05|442.8|442.65|443.5|443.35|442.8|442.65|219
1762304400000|2025-11-05 01:00:00|443.05|442.85|442.65|442.45|443.35|443.2|442|441.85|662
1762304700000|2025-11-05 01:05:00|442.6|442.55|440.95|440.8|442.75|442.55|440.85|440.7|306
1762305000000|2025-11-05 01:10:00|441|440.85|440.8|440.65|441.55|441.35|440.7|440.55|385
1762305300000|2025-11-05 01:15:00|440.75|440.6|440.85|440.65|440.95|440.75|440.25|440.1|238
1762305600000|2025-11-05 01:20:00|440.8|440.55|440.7|440.5|441.1|440.95|440.55|440.4|195
1762305900000|2025-11-05 01:25:00|440.65|440.45|440.7|440.5|441.1|440.95|440.45|440.3|184
1762306200000|2025-11-05 01:30:00|440.65|440.45|440.45|440.3|440.9|440.7|440.15|439.95|404
1762306500000|2025-11-05 01:35:00|440.5|440.25|440.25|440.05|440.8|440.6|440.15|440|228
1762306800000|2025-11-05 01:40:00|440.3|440.1|440.3|440.1|440.6|440.45|439.85|439.7|394
1762307100000|2025-11-05 01:45:00|440.25|440.05|440.25|440.1|440.4|440.2|440.05|439.9|158
1762307400000|2025-11-05 01:50:00|440.2|440.05|440.25|440.1|440.25|440.1|439.8|439.65|167
1762307700000|2025-11-05 01:55:00|440.3|440.15|440.65|440.45|440.7|440.5|440.15|439.95|106
1762308000000|2025-11-05 02:00:00|440.6|440.5|440.75|440.55|441|440.8|440.55|440.35|241
1762308300000|2025-11-05 02:05:00|440.8|440.6|440.85|440.65|441.2|441|440.75|440.55|317
1762308600000|2025-11-05 02:10:00|440.8|440.7|440.95|440.8|441.05|440.9|440.8|440.65|117
1762308900000|2025-11-05 02:15:00|441|440.85|441.65|441.45|441.7|441.5|440.85|440.7|185
1762309200000|2025-11-05 02:20:00|441.6|441.5|441.5|441.35|441.7|441.55|441.2|441.05|133
1762309500000|2025-11-05 02:25:00|441.55|441.4|441.1|440.95|441.6|441.45|441.1|440.95|144
1762309800000|2025-11-05 02:30:00|441.15|441|441|440.8|441.55|441.4|440.95|440.8|262
1762310100000|2025-11-05 02:35:00|440.95|440.75|440.7|440.55|441.35|441.15|440.7|440.55|244
1762310400000|2025-11-05 02:40:00|440.75|440.6|440.35|440.2|440.75|440.6|440.15|440|243
1762310700000|2025-11-05 02:45:00|440.4|440.25|440.35|440.2|440.75|440.6|440.3|440.15|196
1762311000000|2025-11-05 02:50:00|440.4|440.25|440.15|440|440.5|440.35|440.1|439.9|203
1762311300000|2025-11-05 02:55:00|440.25|440.1|440.3|440.15|440.35|440.2|440.1|439.9|166
1762311600000|2025-11-05 03:00:00|440.35|440.2|441.05|440.9|441.05|440.9|440.35|440.2|321
1762311900000|2025-11-05 03:05:00|441|440.85|441.1|440.9|441.15|440.95|440.8|440.6|189
1762312200000|2025-11-05 03:10:00|441.05|440.95|441.1|440.95|441.3|441.1|440.95|440.8|251
1762312500000|2025-11-05 03:15:00|441.05|440.9|441.15|440.95|441.2|441.05|440.85|440.7|186
1762312800000|2025-11-05 03:20:00|441.1|441|441.25|441.1|441.3|441.15|440.9|440.75|153
1762313100000|2025-11-05 03:25:00|441.2|441|441.6|441.45|441.7|441.55|441.2|441|244
1762313400000|2025-11-05 03:30:00|441.65|441.55|442|441.85|442.25|442.1|441.6|441.45|259
1762313700000|2025-11-05 03:35:00|442.05|441.9|441.95|441.75|442.25|442.1|441.8|441.65|250
1762314000000|2025-11-05 03:40:00|442|441.8|442.45|442.3|442.45|442.3|441.95|441.8|184
1762314300000|2025-11-05 03:45:00|442.5|442.35|442.7|442.55|442.9|442.75|442.45|442.3|268
1762314600000|2025-11-05 03:50:00|442.65|442.5|442.75|442.6|443|442.85|442.6|442.4|237
1762314900000|2025-11-05 03:55:00|442.7|442.55|443|442.8|443|442.85|442.65|442.45|196
1762315200000|2025-11-05 04:00:00|442.95|442.75|443.2|443|443.2|443.05|442.9|442.7|179
1762315500000|2025-11-05 04:05:00|443.25|443.05|442.9|442.75|443.25|443.1|442.85|442.7|82
1762315800000|2025-11-05 04:10:00|442.85|442.7|443|442.8|443.2|443.05|442.85|442.65|83
1762316100000|2025-11-05 04:15:00|442.95|442.85|442.8|442.65|443|442.85|442.65|442.5|58
1762316400000|2025-11-05 04:20:00|442.85|442.7|443.1|442.95|443.15|442.95|442.85|442.65|60
1762316700000|2025-11-05 04:25:00|443.15|443|443.15|443|443.2|443.05|443.05|442.9|58
1762317000000|2025-11-05 04:30:00|443.2|442.95|443.2|443|443.35|443.2|443.05|442.9|67
1762317300000|2025-11-05 04:35:00|443.15|443.05|443.3|443.15|443.45|443.25|443.15|443|53
1762317600000|2025-11-05 04:40:00|443.35|443.2|443.35|443.2|443.55|443.35|443.35|443.2|51
1762317900000|2025-11-05 04:45:00|443.3|443.15|443.25|443.1|443.35|443.2|443.2|443.05|38
1762318200000|2025-11-05 04:50:00|443.4|443.2|443.15|443|443.45|443.3|443.05|442.9|98
1762318500000|2025-11-05 04:55:00|443.2|443.05|443.25|443.05|443.3|443.1|443.1|442.9|38
1762318800000|2025-11-05 05:00:00|443.2|443.1|443.2|443.05|443.5|443.35|443.15|443|181
1762319100000|2025-11-05 05:05:00|443.25|443.1|443.7|443.55|443.75|443.6|443.1|442.95|134
1762319400000|2025-11-05 05:10:00|443.75|443.6|444|443.8|444|443.85|443.65|443.45|95
1762319700000|2025-11-05 05:15:00|444.05|443.85|444.3|444.15|444.3|444.15|444.05|443.85|107
1762320000000|2025-11-05 05:20:00|444.35|444.2|444.45|444.25|444.45|444.3|444.25|444.1|82
1762320300000|2025-11-05 05:25:00|444.4|444.3|444.4|444.2|444.45|444.3|444.2|444.05|62
1762320600000|2025-11-05 05:30:00|444.45|444.25|444.45|444.3|444.5|444.35|444.3|444.15|89
1762320900000|2025-11-05 05:35:00|444.4|444.25|444.5|444.3|444.55|444.35|444.3|444.1|85
1762321200000|2025-11-05 05:40:00|444.45|444.35|444.2|444.05|444.5|444.35|444.2|444.05|60
1762321500000|2025-11-05 05:45:00|444.25|444.1|443.8|443.65|444.25|444.1|443.8|443.65|75
1762321800000|2025-11-05 05:50:00|443.85|443.7|443.65|443.5|443.95|443.8|443.6|443.45|104
1762322100000|2025-11-05 05:55:00|443.7|443.55|443.95|443.75|444|443.85|443.65|443.5|69
1762322400000|2025-11-05 06:00:00|443.9|443.8|443.8|443.65|444|443.8|443.65|443.45|169
1762322700000|2025-11-05 06:05:00|443.85|443.7|444.05|443.9|444.15|444|443.8|443.6|152
1762323000000|2025-11-05 06:10:00|444|443.85|444.1|443.9|444.2|444|444|443.8|65
1762323300000|2025-11-05 06:15:00|444.15|443.95|444.4|444.25|444.4|444.25|444.15|443.95|161
1762323600000|2025-11-05 06:20:00|444.35|444.2|444.35|444.2|444.5|444.3|444.35|444.2|73
1762323900000|2025-11-05 06:25:00|444.4|444.15|444.4|444.25|444.45|444.3|444.25|444.1|76
1762324200000|2025-11-05 06:30:00|444.35|444.2|444.55|444.4|444.65|444.5|444.35|444.15|180
1762324500000|2025-11-05 06:35:00|444.6|444.45|444.5|444.35|444.65|444.5|444.45|444.3|96
1762324800000|2025-11-05 06:40:00|444.45|444.3|444.45|444.25|444.6|444.45|444.4|444.2|128
1762325100000|2025-11-05 06:45:00|444.4|444.3|444.45|444.3|444.5|444.35|444.4|444.2|34
1762325400000|2025-11-05 06:50:00|444.4|444.25|444.3|444.15|444.4|444.25|444.3|444.15|71
1762325700000|2025-11-05 06:55:00|444.35|444.1|444.4|444.25|444.45|444.3|444.2|444|69
1762326000000|2025-11-05 07:00:00|444.45|444.3|444.35|444.15|444.55|444.35|444.3|444.15|60
1762326300000|2025-11-05 07:05:00|444.3|444.1|444.2|444.05|444.4|444.2|444.15|444|111
1762326600000|2025-11-05 07:10:00|444.15|444|444.15|444|444.2|444.05|444.05|443.9|65
1762326900000|2025-11-05 07:15:00|444.1|443.95|444|443.85|444.25|444.1|444|443.85|136
1762327200000|2025-11-05 07:20:00|443.95|443.8|444.15|444|444.15|444|443.95|443.8|109
1762327500000|2025-11-05 07:25:00|444.1|443.95|444.25|444.1|444.3|444.1|444.1|443.95|74
1762327800000|2025-11-05 07:30:00|444.3|444.15|444.05|443.9|444.4|444.25|444.05|443.9|91
1762328100000|2025-11-05 07:35:00|444.1|443.95|444|443.85|444.15|444|444|443.8|108
1762328400000|2025-11-05 07:40:00|444.05|443.9|444.15|444|444.2|444|444|443.85|95
1762328700000|2025-11-05 07:45:00|444.2|444.05|444.05|443.9|444.2|444.05|444.05|443.9|118
1762329000000|2025-11-05 07:50:00|444.1|443.85|444.15|444|444.15|444|444|443.8|80
1762329300000|2025-11-05 07:55:00|444.1|443.95|444.05|443.9|444.25|444.05|444.05|443.9|100
1762329600000|2025-11-05 08:00:00|444.1|443.85|444.05|443.9|444.15|444|443.95|443.8|99
1762329900000|2025-11-05 08:05:00|444.1|443.95|444.6|444.4|444.6|444.45|444.1|443.95|120
1762330200000|2025-11-05 08:10:00|444.55|444.35|444.6|444.45|444.65|444.5|444.5|444.3|93
1762330500000|2025-11-05 08:15:00|444.55|444.4|444.75|444.55|444.85|444.7|444.5|444.35|228
1762330800000|2025-11-05 08:20:00|444.7|444.6|444.9|444.7|444.9|444.7|444.7|444.5|92
1762331100000|2025-11-05 08:25:00|444.85|444.75|445|444.85|445|444.85|444.8|444.6|110
1762331400000|2025-11-05 08:30:00|445.05|444.9|445.25|445.1|445.3|445.15|445.05|444.9|184
1762331700000|2025-11-05 08:35:00|445.3|445.15|445.25|445.1|445.4|445.25|445.05|444.9|278
1762332000000|2025-11-05 08:40:00|445.3|445.15|445.2|445.05|445.3|445.15|445.2|445.05|148
1762332300000|2025-11-05 08:45:00|445.25|445.1|445.3|445.15|445.35|445.15|445.15|445|252
1762332600000|2025-11-05 08:50:00|445.25|445.1|445.1|444.95|445.35|445.2|445.1|444.9|354
1762332900000|2025-11-05 08:55:00|445.05|444.9|445.15|445|445.25|445.05|445|444.85|362
1762333200000|2025-11-05 09:00:00|445.06|444.91|444.86|444.66|445.06|444.91|444.46|444.31|599
1762333500000|2025-11-05 09:05:00|444.91|444.76|445.01|444.86|445.06|444.91|444.86|444.71|172
1762333800000|2025-11-05 09:10:00|444.96|444.81|444.96|444.81|445.06|444.91|444.81|444.66|127
1762334100000|2025-11-05 09:15:00|445.06|444.86|444.91|444.61|445.26|445.06|444.86|444.61|177
1762334400000|2025-11-05 09:20:00|445.21|444.71|445.21|444.61|445.31|444.71|445.21|444.61|0
1762334700000|2025-11-05 09:25:00|445.11|444.51|445.21|444.61|445.21|444.61|445.01|444.41|16
1762335000000|2025-11-05 09:30:00|445.11|444.51|445.01|444.41|445.21|444.61|444.91|444.31|0
1762335300000|2025-11-05 09:35:00|445.11|444.51|445.21|444.61|445.21|444.61|445.01|444.41|21
1762335600000|2025-11-05 09:40:00|445.11|444.51|445.21|444.61|445.31|444.71|445.11|444.51|5
1762335900000|2025-11-05 09:45:00|445.11|444.51|445.21|444.61|445.21|444.61|445.01|444.41|2
1762336200000|2025-11-05 09:50:00|444.86|444.66|444.91|444.71|444.91|444.76|444.81|444.61|7
1762336500000|2025-11-05 09:55:00|444.86|444.76|444.86|444.71|444.91|444.76|444.86|444.66|2
1762336800000|2025-11-05 10:00:00|444.81|444.66|444.81|444.56|445.06|444.81|444.66|444.41|13
1762337100000|2025-11-05 10:05:00|444.76|444.61|444.66|444.51|444.91|444.71|444.66|444.51|5
1762337400000|2025-11-05 10:10:00|444.71|444.46|444.66|444.46|444.71|444.51|444.51|444.36|13
1762337700000|2025-11-05 10:15:00|444.61|444.41|444.76|444.56|444.86|444.71|444.61|444.41|4
1762338000000|2025-11-05 10:20:00|444.71|444.51|444.81|444.61|444.81|444.61|444.71|444.51|0
1762338300000|2025-11-05 10:25:00|444.76|444.56|444.86|444.66|444.86|444.66|444.71|444.56|3
1762338600000|2025-11-05 10:30:00|444.81|444.61|444.76|444.56|444.86|444.66|444.71|444.56|7
1762338900000|2025-11-05 10:35:00|444.81|444.61|444.76|444.56|444.86|444.66|444.71|444.51|2
1762339200000|2025-11-05 10:40:00|444.81|444.61|444.76|444.56|444.81|444.61|444.76|444.56|0
1762339500000|2025-11-05 10:45:00|444.71|444.51|444.71|444.51|444.76|444.56|444.61|444.41|7
1762339800000|2025-11-05 10:50:00|444.66|444.46|444.31|444.16|444.71|444.51|444.31|444.16|8
1762340100000|2025-11-05 10:55:00|444.26|444.11|443.96|443.76|444.31|444.16|443.91|443.76|61
1762340400000|2025-11-05 11:00:00|443.91|443.71|444.06|443.86|444.16|443.96|443.76|443.61|64
1762340700000|2025-11-05 11:05:00|444.11|443.91|443.86|443.66|444.11|443.91|443.81|443.61|10
1762341000000|2025-11-05 11:10:00|443.96|443.76|443.86|443.66|443.96|443.76|443.81|443.66|18
1762341300000|2025-11-05 11:15:00|443.91|443.71|443.96|443.76|444.06|443.86|443.91|443.71|20
1762341600000|2025-11-05 11:20:00|444.01|443.81|444.11|443.96|444.16|443.96|443.96|443.76|7
1762341900000|2025-11-05 11:25:00|444.16|444.01|444.06|443.86|444.16|444.01|444.01|443.86|29
1762342200000|2025-11-05 11:30:00|444.01|443.91|443.96|443.81|444.11|443.96|443.91|443.76|17
1762342500000|2025-11-05 11:35:00|444.01|443.86|444.16|443.96|444.16|444.01|444.01|443.81|20
1762342800000|2025-11-05 11:40:00|444.21|444.01|444.26|444.11|444.26|444.11|444.16|443.96|16
1762343100000|2025-11-05 11:45:00|444.31|444.06|444.31|444.16|444.36|444.16|444.26|444.06|18
1762343400000|2025-11-05 11:50:00|444.36|444.11|444.36|444.21|444.41|444.26|444.31|444.11|12
1762343700000|2025-11-05 11:55:00|444.31|444.16|444.31|444.16|444.41|444.21|444.26|444.11|20
1762344000000|2025-11-05 12:00:00|444.26|444.06|444.26|444.11|444.36|444.16|444.21|444.01|7
1762344300000|2025-11-05 12:05:00|444.31|444.16|444.51|444.36|444.56|444.36|444.31|444.11|6
1762344600000|2025-11-05 12:10:00|444.56|444.41|444.51|444.26|444.56|444.41|444.41|444.21|3
1762344900000|2025-11-05 12:15:00|444.46|444.31|444.71|444.51|444.71|444.56|444.46|444.26|15
1762345200000|2025-11-05 12:20:00|444.66|444.56|444.71|444.56|444.76|444.61|444.66|444.51|7
1762345500000|2025-11-05 12:25:00|444.76|444.61|444.66|444.46|444.81|444.66|444.66|444.46|16
1762345800000|2025-11-05 12:30:00|444.61|444.41|444.71|444.56|444.81|444.61|444.56|444.41|14
1762346100000|2025-11-05 12:35:00|444.76|444.61|444.86|444.66|444.86|444.66|444.71|444.51|1
1762346400000|2025-11-05 12:40:00|444.91|444.71|444.86|444.71|444.91|444.76|444.86|444.66|2
1762346700000|2025-11-05 12:45:00|444.91|444.66|444.71|444.56|444.91|444.71|444.71|444.56|10
1762347000000|2025-11-05 12:50:00|444.76|444.61|444.81|444.61|444.81|444.66|444.71|444.56|15
1762347300000|2025-11-05 12:55:00|444.76|444.56|445.11|444.91|445.11|444.91|444.71|444.56|13
1762347600000|2025-11-05 13:00:00|445.06|444.86|445.06|444.91|445.11|444.91|444.91|444.76|29
1762347900000|2025-11-05 13:05:00|445.11|444.96|444.91|444.76|445.11|444.96|444.91|444.76|12
1762348200000|2025-11-05 13:10:00|444.96|444.71|444.91|444.71|444.96|444.71|444.81|444.56|4
1762348500000|2025-11-05 13:15:00|445.06|444.66|445.06|444.81|445.11|444.96|444.86|444.66|73
1762348800000|2025-11-05 13:20:00|445.11|444.86|445.26|445.06|445.26|445.11|445.01|444.81|41
1762349100000|2025-11-05 13:25:00|445.31|445.11|445.46|445.31|445.46|445.31|445.31|445.11|27
1762349400000|2025-11-05 13:30:00|445.41|445.26|445.31|445.16|445.46|445.31|445.31|445.16|18
1762349700000|2025-11-05 13:35:00|445.36|445.21|445.56|445.41|445.66|445.46|445.31|445.16|20
1762350000000|2025-11-05 13:40:00|445.51|445.36|445.71|445.56|445.76|445.56|445.51|445.36|40
1762350300000|2025-11-05 13:45:00|445.76|445.51|445.81|445.61|445.81|445.61|445.71|445.51|21
1762350600000|2025-11-05 13:50:00|445.76|445.66|445.71|445.51|445.81|445.66|445.61|445.46|15
1762350900000|2025-11-05 13:55:00|445.66|445.46|445.81|445.61|445.81|445.66|445.61|445.46|23
1762351200000|2025-11-05 14:00:00|445.76|445.66|445.71|445.56|445.81|445.66|445.61|445.46|33
1762351500000|2025-11-05 14:05:00|445.66|445.51|445.71|445.56|445.86|445.66|445.66|445.51|14
1762351800000|2025-11-05 14:10:00|445.76|445.61|445.71|445.56|445.81|445.61|445.71|445.46|5
1762352100000|2025-11-05 14:15:00|445.66|445.51|445.66|445.51|445.71|445.51|445.56|445.41|25
1762352400000|2025-11-05 14:20:00|445.71|445.56|445.71|445.51|445.76|445.61|445.61|445.46|12
1762352700000|2025-11-05 14:25:00|445.66|445.56|445.66|445.51|445.76|445.56|445.61|445.46|40
1762353000000|2025-11-05 14:30:00|445.61|445.46|445.66|445.51|446.16|446.01|445.36|445.16|204
1762353300000|2025-11-05 14:35:00|445.71|445.56|446.21|446.01|446.36|446.16|445.71|445.46|68
1762353600000|2025-11-05 14:40:00|446.16|446.06|446.26|446.01|446.41|446.26|446.11|445.91|91
1762353900000|2025-11-05 14:45:00|446.21|446.06|446.91|446.71|446.96|446.71|446.21|446.01|102
1762354200000|2025-11-05 14:50:00|447.01|446.81|447.81|447.61|447.81|447.66|446.96|446.76|100
1762354500000|2025-11-05 14:55:00|447.76|447.56|448.11|447.56|448.11|447.91|447.66|447.46|125
1762354800000|2025-11-05 15:00:00|448.06|447.51|447.81|447.61|448.11|447.76|447.56|447.36|47
1762355100000|2025-11-05 15:05:00|447.76|447.56|447.91|447.71|448.41|448.21|447.71|447.51|80
1762355400000|2025-11-05 15:10:00|447.86|447.66|447.31|447.16|447.91|447.71|447.26|447.11|63
1762355700000|2025-11-05 15:15:00|447.26|447.11|447.16|447.01|447.46|447.26|447.16|446.96|67
1762356000000|2025-11-05 15:20:00|447.11|446.96|447.66|447.51|447.71|447.51|446.81|446.66|84
1762356300000|2025-11-05 15:25:00|447.61|447.46|447.81|447.61|447.96|447.81|447.51|447.26|36
1762356600000|2025-11-05 15:30:00|447.76|447.51|447.71|447.56|447.91|447.71|447.71|447.51|32
1762356900000|2025-11-05 15:35:00|447.66|447.51|447.61|447.41|447.86|447.66|447.56|447.36|16
1762357200000|2025-11-05 15:40:00|447.66|447.46|447.71|447.46|447.86|447.66|447.51|447.31|30
1762357500000|2025-11-05 15:45:00|447.81|447.51|447.86|447.66|447.96|447.71|447.71|447.51|14
1762357800000|2025-11-05 15:50:00|447.81|447.61|447.76|447.51|447.86|447.66|447.61|447.41|10
1762358100000|2025-11-05 15:55:00|447.71|447.46|447.91|447.71|447.91|447.71|447.41|447.21|21
1762358400000|2025-11-05 16:00:00|447.96|447.76|447.71|447.51|447.96|447.76|447.36|447.11|28
1762358700000|2025-11-05 16:05:00|447.66|447.46|447.71|447.51|447.91|447.71|447.51|447.31|17
1762359000000|2025-11-05 16:10:00|447.66|447.46|447.36|447.16|447.71|447.51|447.31|447.16|18
1762359300000|2025-11-05 16:15:00|447.41|447.21|447.56|447.41|447.61|447.41|447.31|447.11|39
1762359600000|2025-11-05 16:20:00|447.51|447.36|447.71|447.56|447.71|447.56|447.41|447.16|30
1762359900000|2025-11-05 16:25:00|447.66|447.51|447.56|447.41|447.81|447.66|447.51|447.26|29
1762360200000|2025-11-05 16:30:00|447.51|447.36|447.71|447.56|447.76|447.61|447.46|447.31|58
1762360500000|2025-11-05 16:35:00|447.76|447.51|447.81|447.61|447.86|447.66|447.51|447.36|28
1762360800000|2025-11-05 16:40:00|447.76|447.66|448.01|447.86|448.06|447.86|447.76|447.61|12
1762361100000|2025-11-05 16:45:00|448.06|447.81|447.96|447.81|448.06|447.86|447.86|447.71|23
1762361400000|2025-11-05 16:50:00|447.91|447.76|448.11|447.96|448.16|447.96|447.91|447.76|49
1762361700000|2025-11-05 16:55:00|448.06|447.91|448.11|447.91|448.11|447.96|448.01|447.86|9
1762362000000|2025-11-05 17:00:00|448.06|447.96|448.11|447.96|448.31|448.16|448.06|447.91|35
1762362300000|2025-11-05 17:05:00|448.16|448.01|448.16|448.01|448.31|448.11|448.11|447.96|24
1762362600000|2025-11-05 17:10:00|448.11|447.96|448.11|447.96|448.21|448.06|448.06|447.91|49
1762362900000|2025-11-05 17:15:00|448.06|447.91|448.06|447.91|448.11|447.96|448.01|447.86|44
1762363200000|2025-11-05 17:20:00|448.11|447.86|448.06|447.91|448.11|447.96|448.01|447.86|40
1762363500000|2025-11-05 17:25:00|448.11|447.96|448.11|447.96|448.21|448.01|448.06|447.91|62
1762363800000|2025-11-05 17:30:00|448.16|447.91|448.26|448.11|448.31|448.11|448.16|447.91|45
1762364100000|2025-11-05 17:35:00|448.31|448.06|448.31|448.16|448.36|448.21|448.26|448.06|34
1762364400000|2025-11-05 17:40:00|448.36|448.11|448.16|448.01|448.36|448.11|448.11|447.96|25
1762364700000|2025-11-05 17:45:00|448.21|447.96|447.91|447.76|448.21|448.01|447.86|447.71|29
1762365000000|2025-11-05 17:50:00|447.86|447.71|447.96|447.81|448.01|447.86|447.86|447.66|16
1762365300000|2025-11-05 17:55:00|447.91|447.76|447.91|447.76|448.06|447.86|447.76|447.61|5
1762365600000|2025-11-05 18:00:00|447.86|447.71|447.96|447.76|448.01|447.81|447.86|447.66|3
1762365900000|2025-11-05 18:05:00|447.91|447.71|447.86|447.71|447.96|447.76|447.86|447.71|5
1762366200000|2025-11-05 18:10:00|447.81|447.66|447.91|447.71|447.91|447.76|447.71|447.56|32
1762366500000|2025-11-05 18:15:00|447.86|447.76|447.86|447.66|448.01|447.86|447.81|447.66|14
1762366800000|2025-11-05 18:20:00|447.81|447.61|447.86|447.66|447.91|447.76|447.81|447.61|3
1762367100000|2025-11-05 18:25:00|447.91|447.71|447.96|447.81|448.01|447.81|447.81|447.66|8
1762367400000|2025-11-05 18:30:00|447.91|447.76|448.16|447.96|448.16|447.96|447.91|447.76|4
1762367700000|2025-11-05 18:35:00|448.21|448.01|448.26|448.06|448.31|448.11|448.16|447.96|6
1762368000000|2025-11-05 18:40:00|448.21|448.01|448.21|448.01|448.31|448.11|448.16|447.96|4
1762368300000|2025-11-05 18:45:00|448.16|447.96|448.11|447.96|448.21|448.06|448.11|447.96|8
1762368600000|2025-11-05 18:50:00|448.16|448.01|448.16|448.01|448.21|448.06|448.11|448.01|5
1762368900000|2025-11-05 18:55:00|448.11|447.96|448.06|447.86|448.16|448.01|448.06|447.86|4
1762369200000|2025-11-05 19:00:00|448.01|447.81|447.91|447.71|448.06|447.86|447.91|447.66|3
1762369500000|2025-11-05 19:05:00|448.01|447.76|447.86|447.66|448.01|447.81|447.76|447.61|13
1762369800000|2025-11-05 19:10:00|447.91|447.71|447.96|447.76|447.96|447.81|447.81|447.66|7
1762370100000|2025-11-05 19:15:00|448.01|447.81|448.11|447.91|448.11|447.91|448.01|447.81|0
1762370400000|2025-11-05 19:20:00|448.21|447.86|448.11|447.91|448.21|448.01|448.06|447.86|11
1762370700000|2025-11-05 19:25:00|448.06|447.96|448.06|447.86|448.06|447.96|448.01|447.81|2
1762371000000|2025-11-05 19:30:00|448.01|447.91|448.16|447.96|448.16|448.01|448.01|447.86|7
1762371300000|2025-11-05 19:35:00|448.11|448.01|448.11|447.91|448.16|448.01|448.11|447.91|3
1762371600000|2025-11-05 19:40:00|448.16|448.01|447.96|447.81|448.31|448.11|447.96|447.81|43
1762371900000|2025-11-05 19:45:00|448.01|447.86|448.11|447.91|448.11|447.96|448.01|447.86|11
1762372200000|2025-11-05 19:50:00|448.06|447.86|448.01|447.86|448.16|447.91|447.96|447.76|28
1762372500000|2025-11-05 19:55:00|448.06|447.91|447.96|447.76|448.06|447.91|447.96|447.76|12
1762372800000|2025-11-05 20:00:00|447.91|447.81|448.06|447.81|448.11|447.91|447.91|447.76|6
1762373100000|2025-11-05 20:05:00|448.01|447.86|448.06|447.91|448.06|447.91|447.96|447.76|3
1762373400000|2025-11-05 20:10:00|448.11|447.96|448.21|448.06|448.21|448.06|448.11|447.91|59
1762373700000|2025-11-05 20:15:00|448.26|448.11|448.21|448.06|448.31|448.11|448.21|448.01|17
1762374000000|2025-11-05 20:20:00|448.16|448.01|448.21|448.06|448.21|448.06|448.16|448.01|6
1762374300000|2025-11-05 20:25:00|448.11|447.91|447.91|447.76|448.11|447.91|447.91|447.76|50
1762374600000|2025-11-05 20:30:00|447.96|447.81|447.86|447.66|447.96|447.81|447.81|447.66|7
1762374900000|2025-11-05 20:35:00|447.91|447.71|447.86|447.66|447.96|447.81|447.81|447.66|7
1762375200000|2025-11-05 20:40:00|447.91|447.71|447.66|447.46|447.96|447.81|447.66|447.46|10
1762375500000|2025-11-05 20:45:00|447.61|447.51|447.31|447.11|447.66|447.51|447.26|447.06|77
1762375800000|2025-11-05 20:50:00|447.26|447.16|447.36|447.16|447.41|447.26|447.26|447.11|80
1762376100000|2025-11-05 20:55:00|447.31|447.21|446.81|446.66|447.36|447.21|446.76|446.56|116
1762376400000|2025-11-05 21:00:00|446.76|446.61|447.21|446.91|447.21|446.91|446.76|446.56|1
1762376700000|2025-11-05 21:05:00|447.26|446.96|447.11|446.86|447.26|447.01|447.11|446.86|1
1762377000000|2025-11-05 21:10:00|447.06|446.81|447.31|446.71|447.31|446.86|447.01|446.61|6
1762377300000|2025-11-05 21:15:00|447.21|446.61|447.41|446.81|447.51|446.91|447.21|446.61|0
1762377600000|2025-11-05 21:20:00|447.51|446.91|447.51|446.91|447.51|446.91|447.41|446.81|0
1762377900000|2025-11-05 21:25:00|447.41|446.81|447.41|446.81|447.41|446.81|447.41|446.81|0
1762378200000|2025-11-05 21:30:00|447.51|446.91|447.51|446.91|447.61|447.01|447.41|446.81|0
1762378500000|2025-11-05 21:35:00|447.61|447.01|447.51|446.91|447.61|447.01|447.51|446.91|0
1762378800000|2025-11-05 21:40:00|447.61|447.01|447.51|446.91|447.61|447.01|447.51|446.91|0
1762379100000|2025-11-05 21:45:00|447.61|447.01|447.61|447.01|447.61|447.01|447.51|446.91|0
1762379400000|2025-11-05 21:50:00|447.51|446.91|447.61|447.01|447.61|447.01|447.51|446.91|0
1762379700000|2025-11-05 21:55:00|447.51|446.91|447.51|446.91|447.61|447.01|447.51|446.91|0
1762380000000|2025-11-05 22:00:00|447.55|446.95|447.55|446.95|447.55|446.95|447.55|446.95|0
1762380300000|2025-11-05 22:05:00|447.65|447.05|447.55|446.95|447.65|447.05|447.55|446.95|0
1762380600000|2025-11-05 22:10:00|447.65|447.05|447.55|446.95|447.65|447.05|447.55|446.95|0
1762381800000|2025-11-05 22:30:00|447.45|446.85|447.55|446.95|447.55|446.95|447.45|446.85|0
1762382100000|2025-11-05 22:35:00|447.45|446.85|447.55|446.95|447.55|446.95|447.45|446.85|0
1762382700000|2025-11-05 22:45:00|447.65|447.05|447.55|446.95|447.65|447.05|447.55|446.95|0
1762383000000|2025-11-05 22:50:00|447.65|447.05|447.55|446.95|447.65|447.05|447.55|446.95|0
1762383300000|2025-11-05 22:55:00|447.65|447.05|447.65|447.05|447.65|447.05|447.65|447.05|0
1762383600000|2025-11-05 23:00:00|447.75|447.15|447.35|446.75|447.75|447.15|447.35|446.75|0
1762383900000|2025-11-05 23:05:00|447.25|446.65|447.35|446.75|447.45|446.85|447.25|446.65|0
1762384200000|2025-11-05 23:10:00|447.45|446.85|447.55|446.95|447.55|446.95|447.35|446.75|0
1762384500000|2025-11-05 23:15:00|447.65|447.05|447.55|446.95|447.65|447.05|447.45|446.85|0
1762384800000|2025-11-05 23:20:00|447.45|446.85|447.35|446.75|447.55|446.95|447.35|446.75|0
1762385100000|2025-11-05 23:25:00|447.45|446.85|447.45|446.85|447.55|446.95|447.35|446.75|0
1762385400000|2025-11-05 23:30:00|447.55|446.95|447.45|446.85|447.55|446.95|447.45|446.85|0
1762385700000|2025-11-05 23:35:00|447.55|446.95|447.55|446.95|447.55|446.95|447.45|446.85|0
1762386000000|2025-11-05 23:40:00|447.65|447.05|447.85|447.25|447.85|447.25|447.65|447.05|0
1762386300000|2025-11-05 23:45:00|447.75|447.15|447.75|447.15|447.85|447.25|447.75|447.15|0
1762386600000|2025-11-05 23:50:00|447.65|447.05|447.75|447.15|447.85|447.25|447.65|447.05|0
1762386900000|2025-11-05 23:55:00|447.85|447.25|447.85|447.25|447.95|447.35|447.75|447.15|0
1762387200000|2025-11-06 00:00:00|447.75|447.15|447.75|447.15|447.85|447.25|447.65|447.05|0
1762387500000|2025-11-06 00:05:00|447.65|447.05|447.65|447.05|447.75|447.15|447.55|446.95|0
1762387800000|2025-11-06 00:10:00|447.55|446.95|447.45|446.85|447.55|446.95|447.35|446.75|0
1762388100000|2025-11-06 00:15:00|447.35|446.75|447.45|446.85|447.45|446.85|447.35|446.75|0
1762388400000|2025-11-06 00:20:00|447.35|446.75|447.05|446.45|447.45|446.85|447.05|446.45|0
1762388700000|2025-11-06 00:25:00|446.95|446.35|446.95|446.35|447.05|446.45|446.75|446.15|0
1762389000000|2025-11-06 00:30:00|446.9|446.2|446.75|446.5|447.25|446.85|446.15|446|355
1762389300000|2025-11-06 00:35:00|446.55|446.45|446.9|446.65|446.9|446.7|446.55|446.3|99
1762389600000|2025-11-06 00:40:00|446.8|446.7|446.95|446.8|447.25|447.05|446.8|446.65|182
1762389900000|2025-11-06 00:45:00|447|446.85|447.4|447.25|447.5|447.3|447|446.85|169
1762390200000|2025-11-06 00:50:00|447.45|447.3|447.35|447.2|447.5|447.35|447.25|447.1|74
1762390500000|2025-11-06 00:55:00|447.4|447.25|447.25|447.1|447.55|447.4|447.25|447.1|144
1762390800000|2025-11-06 01:00:00|447.3|447.15|446.7|446.5|447.6|447.4|446.1|445.9|838
1762391100000|2025-11-06 01:05:00|446.65|446.45|446.95|446.75|447.45|447.25|446.55|446.35|302
1762391400000|2025-11-06 01:10:00|446.9|446.7|447.65|447.5|447.85|447.65|446.65|446.5|336
1762391700000|2025-11-06 01:15:00|447.7|447.55|447.95|447.8|448.2|448.05|447.7|447.5|205
1762392000000|2025-11-06 01:20:00|448|447.9|448.55|448.35|448.85|448.7|447.95|447.9|238
1762392300000|2025-11-06 01:25:00|448.5|448.4|448.25|448.1|448.7|448.5|448|447.85|118
1762392600000|2025-11-06 01:30:00|448.3|448.15|448.7|448.55|448.8|448.65|448.15|448|235
1762392900000|2025-11-06 01:35:00|448.75|448.6|448.75|448.55|448.85|448.7|448.65|448.45|116
1762393200000|2025-11-06 01:40:00|448.8|448.6|448.9|448.7|449.1|448.95|448.65|448.5|201
1762393500000|2025-11-06 01:45:00|448.95|448.75|449.15|449|449.25|449.1|448.8|448.65|116
1762393800000|2025-11-06 01:50:00|449.2|448.95|449.55|449.4|449.55|449.4|449.15|448.95|119
1762394100000|2025-11-06 01:55:00|449.6|449.45|449.7|449.5|449.8|449.65|449.4|449.25|195
1762394400000|2025-11-06 02:00:00|449.75|449.55|449.65|449.45|449.95|449.8|449.45|449.3|192
1762394700000|2025-11-06 02:05:00|449.6|449.5|449.35|449.2|449.65|449.5|449.2|449.05|135
1762395000000|2025-11-06 02:10:00|449.4|449.25|449.25|449.1|449.55|449.4|449.2|449.05|120
1762395300000|2025-11-06 02:15:00|449.2|449.05|449.65|449.5|449.75|449.6|449.1|448.9|184
1762395600000|2025-11-06 02:20:00|449.6|449.45|449.8|449.65|449.9|449.75|449.55|449.35|171
1762395900000|2025-11-06 02:25:00|449.75|449.6|450.1|449.95|450.15|450|449.75|449.6|145
1762396200000|2025-11-06 02:30:00|450.15|450|450.35|450.2|450.45|450.3|450.15|450|202
1762396500000|2025-11-06 02:35:00|450.3|450.15|450.75|450.6|450.85|450.7|450.25|450.1|243
1762396800000|2025-11-06 02:40:00|450.85|450.7|451.1|450.95|451.15|451|450.85|450.7|191
1762397100000|2025-11-06 02:45:00|451.15|451|451.4|451.25|451.4|451.25|450.95|450.8|219
1762397400000|2025-11-06 02:50:00|451.45|451.3|451.5|451.3|451.75|451.55|451.4|451.2|239
1762397700000|2025-11-06 02:55:00|451.55|451.35|451.65|451.5|451.65|451.5|451.4|451.25|208
1762398000000|2025-11-06 03:00:00|451.55|451.4|451.85|451.7|451.9|451.75|451.5|451.35|251
1762398300000|2025-11-06 03:05:00|451.8|451.65|452.15|451.95|452.15|452|451.8|451.65|464
1762398600000|2025-11-06 03:10:00|452.1|452|452.3|452.1|452.4|452.25|452.05|451.9|316
1762398900000|2025-11-06 03:15:00|452.25|452.15|452.25|452.1|452.4|452.25|452.2|452.05|302
1762399200000|2025-11-06 03:20:00|452.3|452.15|452.45|452.25|452.5|452.35|452.25|452.1|269
1762399500000|2025-11-06 03:25:00|452.4|452.2|452.45|452.3|452.5|452.3|452.2|452.05|264
1762399800000|2025-11-06 03:30:00|452.5|452.25|452.4|452.25|452.6|452.45|452.35|452.15|339
1762400100000|2025-11-06 03:35:00|452.45|452.3|452.75|452.6|452.85|452.7|452.4|452.25|294
1762400400000|2025-11-06 03:40:00|452.8|452.55|452.95|452.75|453|452.85|452.75|452.55|263
1762400700000|2025-11-06 03:45:00|452.9|452.8|453.1|452.9|453.1|452.95|452.9|452.7|245
1762401000000|2025-11-06 03:50:00|453.05|452.85|452.95|452.8|453.2|453.05|452.95|452.75|245
1762401300000|2025-11-06 03:55:00|453|452.85|453.2|453|453.25|453.05|452.85|452.7|245
1762401600000|2025-11-06 04:00:00|453.15|453.05|453.25|453.1|453.4|453.25|452.95|452.8|217
1762401900000|2025-11-06 04:05:00|453.3|453.15|453.45|453.3|453.5|453.35|453.3|453.15|157
1762402200000|2025-11-06 04:10:00|453.4|453.25|453.45|453.3|453.5|453.35|453.35|453.2|150
1762402500000|2025-11-06 04:15:00|453.5|453.35|453.7|453.55|453.75|453.6|453.45|453.3|205
1762402800000|2025-11-06 04:20:00|453.75|453.6|453.4|453.25|453.8|453.65|453.4|453.25|177
1762403100000|2025-11-06 04:25:00|453.45|453.3|453.4|453.25|453.45|453.3|453.35|453.2|109
1762403400000|2025-11-06 04:30:00|453.45|453.3|453.3|453.15|453.5|453.35|453.3|453.15|134
1762403700000|2025-11-06 04:35:00|453.35|453.2|453.35|453.2|453.4|453.25|453.35|453.2|57
1762404000000|2025-11-06 04:40:00|453.3|453.15|453.4|453.25|453.45|453.25|453.3|453.15|85
1762404300000|2025-11-06 04:45:00|453.45|453.3|453.15|453|453.45|453.3|453.1|452.95|145
1762404600000|2025-11-06 04:50:00|453.2|452.95|453.1|452.95|453.25|453.1|453.1|452.95|51
1762404900000|2025-11-06 04:55:00|453.15|453|453.25|453.1|453.25|453.1|453.15|453|127
1762405200000|2025-11-06 05:00:00|453.3|453.15|453.1|452.9|453.3|453.15|453.05|452.9|304
1762405500000|2025-11-06 05:05:00|453.05|452.95|453.1|452.95|453.2|453|452.9|452.75|136
1762405800000|2025-11-06 05:10:00|453.15|453|452.9|452.7|453.2|453.05|452.8|452.65|202
1762406100000|2025-11-06 05:15:00|452.95|452.75|452.65|452.5|453|452.8|452.55|452.4|150
1762406400000|2025-11-06 05:20:00|452.7|452.55|452.8|452.65|452.85|452.65|452.65|452.5|140
1762406700000|2025-11-06 05:25:00|452.75|452.6|452.95|452.75|453|452.85|452.75|452.55|92
1762407000000|2025-11-06 05:30:00|452.9|452.8|452.9|452.75|452.9|452.8|452.8|452.65|63
1762407300000|2025-11-06 05:35:00|452.85|452.7|452.85|452.7|452.9|452.75|452.7|452.55|70
1762407600000|2025-11-06 05:40:00|452.8|452.65|452.8|452.6|452.9|452.75|452.7|452.55|92
1762407900000|2025-11-06 05:45:00|452.85|452.65|453.2|453.05|453.2|453.05|452.85|452.65|61
1762408200000|2025-11-06 05:50:00|453.15|453|453.1|452.95|453.3|453.15|453.1|452.9|109
1762408500000|2025-11-06 05:55:00|453.05|452.9|452.9|452.75|453.1|452.95|452.9|452.75|97
1762408800000|2025-11-06 06:00:00|452.95|452.8|452.8|452.65|453.15|453|452.75|452.6|269
1762409100000|2025-11-06 06:05:00|452.85|452.6|452.6|452.45|452.85|452.65|452.6|452.45|186
1762409400000|2025-11-06 06:10:00|452.65|452.5|452.35|452.2|452.65|452.5|452.3|452.15|133
1762409700000|2025-11-06 06:15:00|452.4|452.25|452.55|452.4|452.65|452.5|452.4|452.25|156
1762410000000|2025-11-06 06:20:00|452.6|452.45|452.45|452.3|452.6|452.45|452.4|452.25|135
1762410300000|2025-11-06 06:25:00|452.4|452.25|452.35|452.2|452.55|452.4|452.35|452.2|107
1762410600000|2025-11-06 06:30:00|452.3|452.15|452.45|452.3|452.5|452.35|452.3|452.15|106
1762410900000|2025-11-06 06:35:00|452.4|452.25|452.45|452.3|452.55|452.4|452.4|452.25|71
1762411200000|2025-11-06 06:40:00|452.5|452.35|452.35|452.2|452.5|452.35|452.25|452.1|97
1762411500000|2025-11-06 06:45:00|452.3|452.15|452.45|452.3|452.5|452.35|452.3|452.15|117
1762411800000|2025-11-06 06:50:00|452.5|452.35|452.45|452.3|452.5|452.35|452.4|452.25|63
1762412100000|2025-11-06 06:55:00|452.5|452.4|452.7|452.55|452.75|452.55|452.5|452.4|121
1762412400000|2025-11-06 07:00:00|452.65|452.5|452.6|452.45|452.75|452.55|452.55|452.4|100
1762412700000|2025-11-06 07:05:00|452.65|452.55|452.45|452.25|452.7|452.55|452.4|452.25|240
1762413000000|2025-11-06 07:10:00|452.4|452.2|452.45|452.3|452.5|452.35|452.35|452.2|89
1762413300000|2025-11-06 07:15:00|452.4|452.25|452.25|452.1|452.4|452.25|452.15|452|197
1762413600000|2025-11-06 07:20:00|452.35|452.15|452.45|452.3|452.5|452.35|452.35|452.15|117
1762413900000|2025-11-06 07:25:00|452.5|452.35|452.75|452.6|452.75|452.6|452.5|452.3|98
1762414200000|2025-11-06 07:30:00|452.7|452.55|452.4|452.25|452.75|452.6|452.35|452.2|197
1762414500000|2025-11-06 07:35:00|452.35|452.2|452.5|452.35|452.55|452.4|452.35|452.2|154
1762414800000|2025-11-06 07:40:00|452.45|452.3|452.4|452.25|452.45|452.3|452.3|452.15|126
1762415100000|2025-11-06 07:45:00|452.45|452.3|452.45|452.3|452.55|452.4|452.45|452.3|170
1762415400000|2025-11-06 07:50:00|452.4|452.25|452.1|451.95|452.4|452.25|452.1|451.9|168
1762415700000|2025-11-06 07:55:00|452.05|451.9|451.95|451.8|452.2|452.05|451.9|451.75|254
1762416000000|2025-11-06 08:00:00|452|451.85|451.7|451.55|452|451.85|451.7|451.5|199
1762416300000|2025-11-06 08:05:00|451.75|451.6|451.75|451.55|451.85|451.7|451.7|451.55|135
1762416600000|2025-11-06 08:10:00|451.7|451.6|451.5|451.3|451.8|451.65|451.35|451.2|237
1762416900000|2025-11-06 08:15:00|451.45|451.35|451.35|451.15|451.5|451.35|451.15|451|228
1762417200000|2025-11-06 08:20:00|451.3|451.1|451.35|451.2|451.5|451.35|451.2|451.05|143
1762417500000|2025-11-06 08:25:00|451.3|451.15|451.4|451.25|451.55|451.35|451.3|451.15|108
1762417800000|2025-11-06 08:30:00|451.45|451.3|451.3|451.1|451.5|451.35|451.2|451.05|148
1762418100000|2025-11-06 08:35:00|451.25|451.15|451.55|451.4|451.55|451.4|451.25|451.1|160
1762418400000|2025-11-06 08:40:00|451.6|451.45|451.6|451.45|451.6|451.45|451.5|451.35|120
1762418700000|2025-11-06 08:45:00|451.55|451.4|451.45|451.3|451.55|451.45|451.3|451.15|310
1762419000000|2025-11-06 08:50:00|451.5|451.35|451.65|451.45|451.7|451.55|451.5|451.35|277
1762419300000|2025-11-06 08:55:00|451.6|451.5|451.95|451.8|452.05|451.9|451.6|451.45|338
1762419600000|2025-11-06 09:00:00|451.9|451.75|452.4|452.25|452.55|452.35|451.9|451.75|674
1762419900000|2025-11-06 09:05:00|452.5|452.35|452.8|452.65|452.8|452.65|452.5|452.3|362
1762420200000|2025-11-06 09:10:00|452.85|452.7|453.05|452.85|453.05|452.9|452.85|452.65|202
1762420500000|2025-11-06 09:15:00|453.1|452.9|453.1|452.85|453.4|453.2|452.95|452.8|304
1762420800000|2025-11-06 09:20:00|453.55|452.95|453.55|452.95|453.55|452.95|453.45|452.85|0
1762421100000|2025-11-06 09:25:00|453.65|453.05|453.65|453.05|453.65|453.05|453.55|452.95|5
1762421400000|2025-11-06 09:30:00|453.55|452.95|453.55|452.95|453.65|453.05|453.55|452.95|0
1762421700000|2025-11-06 09:35:00|||||||||56
1762422000000|2025-11-06 09:40:00|453.45|452.85|453.55|452.95|453.65|453.05|453.45|452.85|126
1762422300000|2025-11-06 09:45:00|453.65|453.05|453.65|453.05|453.75|453.15|453.55|452.95|4
1762422600000|2025-11-06 09:50:00|453.1|452.85|452.8|452.55|453.1|452.85|452.8|452.45|131
1762422900000|2025-11-06 09:55:00|452.75|452.6|452.9|452.7|452.95|452.8|452.7|452.45|21
1762423200000|2025-11-06 10:00:00|452.95|452.75|453|452.8|453|452.8|452.85|452.65|5
1762423500000|2025-11-06 10:05:00|452.95|452.85|453.05|452.85|453.1|452.9|452.95|452.85|5
1762423800000|2025-11-06 10:10:00|453|452.8|453.05|452.85|453.05|452.9|452.95|452.8|7
1762424100000|2025-11-06 10:15:00|453|452.8|453.2|453|453.2|453|453|452.8|23
1762424400000|2025-11-06 10:20:00|453.15|453.05|453.15|453|453.25|453.05|453.15|452.95|2
1762424700000|2025-11-06 10:25:00|453.1|452.95|453.2|453.05|453.2|453.05|453.1|452.95|6
1762425000000|2025-11-06 10:30:00|453.15|453|453.3|453.15|453.35|453.15|453.15|453|11
1762425300000|2025-11-06 10:35:00|453.35|453.2|453.25|453.05|453.45|453.25|453.25|453.05|20
1762425600000|2025-11-06 10:40:00|453.2|453.1|453.35|453.15|453.35|453.2|453.2|453.1|13
1762425900000|2025-11-06 10:45:00|453.3|453.1|453.25|453.1|453.35|453.15|453.25|453.05|8
1762426200000|2025-11-06 10:50:00|453.3|453.15|453.35|453.2|453.4|453.25|453.25|453.1|10
1762426500000|2025-11-06 10:55:00|453.4|453.25|453.35|453.2|453.45|453.25|453.35|453.2|6
1762426800000|2025-11-06 11:00:00|453.25|453.1|453.25|453.05|453.3|453.1|453.2|453.05|12
1762427100000|2025-11-06 11:05:00|453.3|453.1|453.3|453.1|453.35|453.2|453.25|453.05|12
1762427400000|2025-11-06 11:10:00|453.35|453.15|453.3|453.05|453.35|453.15|453.2|453.05|6
1762427700000|2025-11-06 11:15:00|453.25|453.1|453.4|453.25|453.4|453.25|453.25|453.1|5
1762428000000|2025-11-06 11:20:00|453.45|453.3|453.4|453.2|453.55|453.35|453.35|453.2|11
1762428300000|2025-11-06 11:25:00|453.45|453.25|453.55|453.35|453.55|453.35|453.45|453.25|10
1762428600000|2025-11-06 11:30:00|453.5|453.4|453.35|453.15|453.5|453.4|453.3|453.1|8
1762428900000|2025-11-06 11:35:00|453.3|453.2|453.4|453.25|453.45|453.25|453.3|453.15|9
1762429200000|2025-11-06 11:40:00|453.45|453.2|453.45|453.25|453.55|453.4|453.4|453.2|6
1762429500000|2025-11-06 11:45:00|453.4|453.2|453.45|453.25|453.5|453.25|453.4|453.2|6
1762429800000|2025-11-06 11:50:00|453.4|453.2|453.4|453.2|453.45|453.25|453.25|453.1|7
1762430100000|2025-11-06 11:55:00|453.35|453.15|453.35|452.95|453.45|453.25|453.35|452.9|4
1762430400000|2025-11-06 12:00:00|453.3|452.9|453.25|453|453.45|453.15|453.1|452.85|27
1762430700000|2025-11-06 12:05:00|453.35|453.05|453.35|453.2|453.5|453.35|453.35|453|16
1762431000000|2025-11-06 12:10:00|453.4|453.25|453.35|453.2|453.5|453.3|453.35|453.15|16
1762431300000|2025-11-06 12:15:00|453.4|453.15|453.65|453.45|454|453.75|453.3|453.15|226
1762431600000|2025-11-06 12:20:00|453.6|453.4|453.45|453.25|453.65|453.45|453.45|453.25|31
1762431900000|2025-11-06 12:25:00|453.4|453.2|453.5|453.25|453.5|453.25|453.3|453.15|12
1762432200000|2025-11-06 12:30:00|453.45|453.3|453.5|453.3|453.55|453.35|453.45|453.2|16
1762432500000|2025-11-06 12:35:00|453.55|453.35|453.5|453.35|453.6|453.4|453.5|453.35|9
1762432800000|2025-11-06 12:40:00|453.55|453.4|453.65|453.5|453.65|453.5|453.55|453.4|9
1762433100000|2025-11-06 12:45:00|453.7|453.55|453.65|453.45|453.7|453.55|453.6|453.4|13
1762433400000|2025-11-06 12:50:00|453.6|453.5|453.65|453.5|453.7|453.5|453.6|453.5|3
1762433700000|2025-11-06 12:55:00|453.6|453.45|453.7|453.55|453.7|453.55|453.6|453.45|10
1762434000000|2025-11-06 13:00:00|453.75|453.6|453.75|453.55|453.95|453.8|453.65|453.45|106
1762434300000|2025-11-06 13:05:00|453.7|453.6|453.6|453.45|454|453.8|453.6|453.45|145
1762434600000|2025-11-06 13:10:00|453.55|453.4|453.6|453.4|453.6|453.4|453.35|453.2|117
1762434900000|2025-11-06 13:15:00|453.55|453.35|453.8|453.6|453.8|453.6|453.55|453.35|54
1762435200000|2025-11-06 13:20:00|453.75|453.65|453.9|453.75|453.95|453.8|453.75|453.6|60
1762435500000|2025-11-06 13:25:00|453.85|453.7|454.05|453.85|454.15|454|453.85|453.7|243
1762435800000|2025-11-06 13:30:00|454.1|453.9|453.9|453.75|454.15|453.9|453.9|453.75|16
1762436100000|2025-11-06 13:35:00|453.95|453.8|453.8|453.6|453.95|453.8|453.7|453.55|27
1762436400000|2025-11-06 13:40:00|453.75|453.55|453.7|453.55|453.8|453.65|453.65|453.5|26
1762436700000|2025-11-06 13:45:00|453.75|453.6|453.85|453.7|453.85|453.7|453.7|453.55|14
1762437000000|2025-11-06 13:50:00|453.8|453.65|453.75|453.55|453.9|453.75|453.75|453.55|22
1762437300000|2025-11-06 13:55:00|453.8|453.6|453.6|453.4|453.8|453.6|453.55|453.4|17
1762437600000|2025-11-06 14:00:00|453.65|453.45|453.55|453.35|453.75|453.6|453.5|453.35|36
1762437900000|2025-11-06 14:05:00|453.5|453.4|452.95|452.75|453.55|453.4|452.9|452.7|54
1762438200000|2025-11-06 14:10:00|453|452.8|453.15|452.95|453.15|452.95|452.9|452.7|1
1762438500000|2025-11-06 14:15:00|453.1|452.9|453.25|453.05|453.3|453.1|453.1|452.9|45
1762438800000|2025-11-06 14:20:00|453.2|453|452.95|452.75|453.2|453|452.9|452.75|21
1762439100000|2025-11-06 14:25:00|453|452.8|453.05|452.85|453.2|453|452.9|452.7|15
1762439400000|2025-11-06 14:30:00|453|452.9|452.85|452.65|453.5|453.35|452.7|452.5|270
1762439700000|2025-11-06 14:35:00|452.8|452.6|453.5|453.3|453.85|453.65|452.65|452.5|138
1762440000000|2025-11-06 14:40:00|453.45|453.2|452.85|452.65|453.45|453.25|452.65|452.5|55
1762440300000|2025-11-06 14:45:00|452.9|452.7|453.45|453.25|453.55|453.3|452.85|452.7|92
1762440600000|2025-11-06 14:50:00|453.5|453.3|452.7|452.5|453.7|453.45|452.65|452.5|112
1762440900000|2025-11-06 14:55:00|452.65|452.6|452.2|452|452.95|452.75|452.2|452|47
1762441200000|2025-11-06 15:00:00|452.1|451.95|452.45|452.2|452.9|452.7|452.05|451.9|141
1762441500000|2025-11-06 15:05:00|452.4|452.15|452.85|452.65|453.25|453.05|452.35|452.15|63
1762441800000|2025-11-06 15:10:00|452.9|452.7|452.45|452.25|453.2|453.05|452.25|452.1|59
1762442100000|2025-11-06 15:15:00|452.4|452.3|452.45|452.25|452.65|452.5|452.25|452|117
1762442400000|2025-11-06 15:20:00|452.5|452.3|452.95|452.8|453.25|453.05|452.45|452.25|139
1762442700000|2025-11-06 15:25:00|453|452.85|452.2|452|453.05|452.85|452.2|452|61
1762443000000|2025-11-06 15:30:00|452.15|452.05|451.2|451.05|452.2|452.05|451.05|450.9|187
1762443300000|2025-11-06 15:35:00|451.15|451|450.6|450.35|451.15|451|450.45|450.25|50
1762443600000|2025-11-06 15:40:00|450.5|450.4|450.3|450.1|450.8|450.6|450.25|450.1|55
1762443900000|2025-11-06 15:45:00|450.4|450.15|450.3|450.1|450.7|450.55|449.95|449.8|86
1762444200000|2025-11-06 15:50:00|450.25|450.15|450.25|450|450.45|450.3|449.8|449.65|84
1762444500000|2025-11-06 15:55:00|450.2|449.95|449.85|449.65|450.25|450.05|449.8|449.6|62
1762444800000|2025-11-06 16:00:00|449.8|449.75|450.05|449.85|450.2|450|449.8|449.65|47
1762445100000|2025-11-06 16:05:00|450.1|449.9|450.1|449.9|450.3|450.15|449.9|449.7|52
1762445400000|2025-11-06 16:10:00|450.05|449.85|450.15|449.95|450.2|450|449.85|449.65|38
1762445700000|2025-11-06 16:15:00|450.2|450|450|449.8|450.3|450.1|449.7|449.5|84
1762446000000|2025-11-06 16:20:00|450.05|449.85|449.5|449.35|450.1|449.95|449.45|449.3|137
1762446300000|2025-11-06 16:25:00|449.55|449.4|449.7|449.5|449.7|449.55|449.25|449.1|197
1762446600000|2025-11-06 16:30:00|449.65|449.45|449.5|449.3|449.65|449.5|449.35|449.15|96
1762446900000|2025-11-06 16:35:00|449.45|449.25|449.3|449.1|449.45|449.3|448.85|448.65|27
1762447200000|2025-11-06 16:40:00|449.25|449.15|449.3|449.1|449.45|449.25|449.05|448.9|53
1762447500000|2025-11-06 16:45:00|449.25|449.05|449.05|448.85|449.3|449.1|448.9|448.7|24
1762447800000|2025-11-06 16:50:00|449|448.8|449.25|449|449.5|449.35|449|448.8|43
1762448100000|2025-11-06 16:55:00|449.2|448.95|448.9|448.7|449.2|448.95|448.8|448.6|21
1762448400000|2025-11-06 17:00:00|448.95|448.75|449.25|449.1|449.35|449.15|448.95|448.75|44
1762448700000|2025-11-06 17:05:00|449.2|449.05|449.6|449.35|449.6|449.4|449.2|449.05|33
1762449000000|2025-11-06 17:10:00|449.55|449.4|449.65|449.4|450.05|449.85|449.55|449.4|15
1762449300000|2025-11-06 17:15:00|449.6|449.35|449.65|449.4|449.8|449.55|449.4|449.2|14
1762449600000|2025-11-06 17:20:00|449.6|449.35|449.1|448.85|449.6|449.4|449|448.75|20
1762449900000|2025-11-06 17:25:00|449.05|448.8|449.45|449.25|449.45|449.25|448.9|448.7|18
1762450200000|2025-11-06 17:30:00|449.4|449.2|449.5|449.3|449.75|449.55|449.35|449.2|14
1762450500000|2025-11-06 17:35:00|449.55|449.35|449.6|449.4|449.95|449.75|449.5|449.35|10
1762450800000|2025-11-06 17:40:00|449.65|449.45|450.15|449.95|450.15|449.95|449.55|449.4|26
1762451100000|2025-11-06 17:45:00|450.2|450|450.3|450.1|450.4|450.2|450.2|450|9
1762451400000|2025-11-06 17:50:00|450.35|450.15|450.4|450.15|450.5|450.25|450.2|450|17
1762451700000|2025-11-06 17:55:00|450.35|450.2|450.2|450|450.35|450.2|450.15|449.95|14
1762452000000|2025-11-06 18:00:00|450.15|449.95|449.9|449.7|450.4|450.25|449.9|449.7|16
1762452300000|2025-11-06 18:05:00|449.95|449.65|449.65|449.4|449.95|449.7|449.4|449.1|12
1762452600000|2025-11-06 18:10:00|449.6|449.3|449.25|449|449.65|449.45|449.05|448.85|69
1762452900000|2025-11-06 18:15:00|449.2|448.95|449.2|449|449.4|449.15|449.2|448.9|12
1762453200000|2025-11-06 18:20:00|449.25|449.05|449.75|449.55|449.75|449.55|449.2|449|38
1762453500000|2025-11-06 18:25:00|449.8|449.6|450.15|449.95|450.35|450.15|449.8|449.6|10
1762453800000|2025-11-06 18:30:00|450.2|450|450.3|450.1|450.35|450.15|450.1|449.95|10
1762454100000|2025-11-06 18:35:00|450.25|450.15|450.45|450.2|450.5|450.3|450.25|450.1|15
1762454400000|2025-11-06 18:40:00|450.5|450.25|450.05|449.9|450.5|450.25|450.05|449.9|69
1762454700000|2025-11-06 18:45:00|450|449.85|450|449.8|450|449.85|449.45|449.2|109
1762455000000|2025-11-06 18:50:00|450.05|449.75|449.9|449.7|450.05|449.85|449.7|449.5|19
1762455300000|2025-11-06 18:55:00|449.85|449.6|449.8|449.55|449.9|449.6|449.45|449.2|11
1762455600000|2025-11-06 19:00:00|449.75|449.6|450|449.8|450.05|449.85|449.65|449.45|29
1762455900000|2025-11-06 19:05:00|449.95|449.75|449.9|449.65|450.15|449.95|449.8|449.6|55
1762456200000|2025-11-06 19:10:00|449.95|449.7|450.2|450|450.25|450.05|449.9|449.7|19
1762456500000|2025-11-06 19:15:00|450.25|450.05|450.1|449.85|450.25|450.05|450|449.8|13
1762456800000|2025-11-06 19:20:00|450.05|449.8|450|449.8|450.15|449.95|449.8|449.6|16
1762457100000|2025-11-06 19:25:00|450.05|449.85|450.25|450.05|450.35|450.2|450|449.8|24
1762457400000|2025-11-06 19:30:00|450.3|450.1|450.4|450.15|450.45|450.15|450.15|449.95|17
1762457700000|2025-11-06 19:35:00|450.35|450.25|450.45|450.25|450.7|450.4|450.35|450.2|12
1762458000000|2025-11-06 19:40:00|450.5|450.2|450.4|450.2|450.5|450.25|450.2|449.95|11
1762458300000|2025-11-06 19:45:00|450.45|450.25|450.15|449.9|450.5|450.3|450.05|449.85|26
1762458600000|2025-11-06 19:50:00|450.1|449.95|450.3|450.1|450.3|450.1|450|449.75|13
1762458900000|2025-11-06 19:55:00|450.25|450.15|450.4|450.15|450.5|450.3|450.25|450.1|14
1762459200000|2025-11-06 20:00:00|450.45|450.2|450.35|450.1|450.45|450.2|450.2|450|4
1762459500000|2025-11-06 20:05:00|450.3|450.15|450.45|450.25|450.55|450.3|450.3|450.1|4
1762459800000|2025-11-06 20:10:00|450.5|450.3|450.5|450.3|450.6|450.4|450.45|450.2|2
1762460100000|2025-11-06 20:15:00|450.55|450.25|450.6|450.35|450.6|450.4|450.3|450.1|2
1762460400000|2025-11-06 20:20:00|450.55|450.3|450.6|450.35|450.7|450.45|450.5|450.25|2
1762460700000|2025-11-06 20:25:00|450.55|450.3|450.4|450.15|450.7|450.45|450.3|450.1|11
1762461000000|2025-11-06 20:30:00|450.45|450.2|450.45|450.25|450.5|450.3|450.2|449.95|13
1762461300000|2025-11-06 20:35:00|450.5|450.3|450.3|450.1|450.55|450.35|450.25|450.05|2
1762461600000|2025-11-06 20:40:00|450.35|450.15|450.15|449.85|450.4|450.15|450.1|449.85|8
1762461900000|2025-11-06 20:45:00|450.1|449.8|449.3|449.1|450.1|449.8|449.3|449.1|17
1762462200000|2025-11-06 20:50:00|449.35|449.2|449.55|449.25|449.85|449.55|449.2|448.95|33
1762462500000|2025-11-06 20:55:00|449.5|449.1|449.3|449|449.55|449.15|449|448.85|45
1762462800000|2025-11-06 21:00:00|449.25|448.95|449.25|448.95|449.5|449.15|449.15|448.85|19
1762463100000|2025-11-06 21:05:00|449.3|449|449.3|449|449.3|449|449.25|449|0
1762463400000|2025-11-06 21:10:00|449.25|448.85|449.55|448.95|449.55|448.95|449.25|448.85|9
1762463700000|2025-11-06 21:15:00|449.45|448.85|449.55|448.95|449.55|448.95|449.35|448.75|0
1762464000000|2025-11-06 21:20:00|449.45|448.85|449.45|448.85|449.55|448.95|449.45|448.85|0
1762464300000|2025-11-06 21:25:00|449.35|448.75|449.45|448.85|449.55|448.95|449.35|448.75|0
1762464600000|2025-11-06 21:30:00|449.55|448.95|449.55|448.95|449.55|448.95|449.45|448.85|0
1762464900000|2025-11-06 21:35:00|449.65|449.05|449.65|449.05|449.65|449.05|449.55|448.95|0
1762465200000|2025-11-06 21:40:00|449.75|449.15|449.75|449.15|449.75|449.15|449.65|449.05|0
1762465500000|2025-11-06 21:45:00|449.85|449.25|449.75|449.15|449.85|449.25|449.75|449.15|0
1762465800000|2025-11-06 21:50:00|449.85|449.25|449.85|449.25|449.85|449.25|449.75|449.15|0
1762466100000|2025-11-06 21:55:00|449.75|449.15|449.75|449.15|449.85|449.25|449.75|449.15|0
1762467300000|2025-11-06 22:15:00|449.76|449.16|449.76|449.16|449.76|449.16|449.76|449.16|0
1762467600000|2025-11-06 22:20:00|449.86|449.26|449.76|449.16|449.86|449.26|449.76|449.16|0
1762470000000|2025-11-06 23:00:00|449.66|449.06|449.56|448.96|449.66|449.06|449.46|448.86|0
1762470300000|2025-11-06 23:05:00|449.46|448.86|449.56|448.96|449.56|448.96|449.36|448.76|0
1762470600000|2025-11-06 23:10:00|449.46|448.86|449.46|448.86|449.56|448.96|449.36|448.76|0
1762470900000|2025-11-06 23:15:00|449.56|448.96|449.56|448.96|449.66|449.06|449.46|448.86|0
1762471200000|2025-11-06 23:20:00|449.66|449.06|449.66|449.06|449.76|449.16|449.56|448.96|0
1762471800000|2025-11-06 23:30:00|449.76|449.16|449.66|449.06|449.76|449.16|449.56|448.96|0
1762472100000|2025-11-06 23:35:00|449.56|448.96|449.76|449.16|449.76|449.16|449.56|448.96|0
1762472400000|2025-11-06 23:40:00|449.86|449.26|449.86|449.26|449.86|449.26|449.76|449.16|0
1762472700000|2025-11-06 23:45:00|449.96|449.36|449.86|449.26|449.96|449.36|449.86|449.26|0
1762473000000|2025-11-06 23:50:00|449.76|449.16|449.86|449.26|449.86|449.26|449.76|449.16|0
1762473300000|2025-11-06 23:55:00|449.76|449.16|449.76|449.16|449.86|449.26|449.76|449.16|0
1762473600000|2025-11-07 00:00:00|449.66|449.06|449.86|449.26|449.86|449.26|449.46|448.86|0
1762473900000|2025-11-07 00:05:00|449.76|449.16|449.86|449.26|450.06|449.46|449.76|449.16|0
1762474200000|2025-11-07 00:10:00|449.76|449.16|449.66|449.06|449.86|449.26|449.66|449.06|0
1762474500000|2025-11-07 00:15:00|449.76|449.16|449.56|448.96|449.76|449.16|449.56|448.96|0
1762474800000|2025-11-07 00:20:00|449.66|449.06|449.86|449.26|449.86|449.26|449.56|448.96|0
1762475100000|2025-11-07 00:25:00|449.76|449.16|449.76|449.16|449.76|449.16|449.66|449.06|0
1762475400000|2025-11-07 00:30:00|450.31|449.86|449.61|449.46|450.81|450.61|449.56|449.36|724
1762475700000|2025-11-07 00:35:00|449.56|449.41|449.41|449.26|449.86|449.66|449.31|449.16|171
1762476000000|2025-11-07 00:40:00|449.46|449.21|448.81|448.66|449.46|449.21|448.81|448.66|177
1762476300000|2025-11-07 00:45:00|448.86|448.71|449.46|449.31|449.66|449.46|448.81|448.66|319
1762476600000|2025-11-07 00:50:00|449.51|449.26|450.41|450.26|450.61|450.41|449.31|449.11|333
1762476900000|2025-11-07 00:55:00|450.36|450.21|450.21|450.01|451.01|450.81|450.11|449.91|333
1762477200000|2025-11-07 01:00:00|450.56|450.31|451.56|451.36|451.61|451.46|450.56|450.31|839
1762477500000|2025-11-07 01:05:00|451.61|451.41|451.81|451.66|452.21|452.06|451.21|451.01|514
1762477800000|2025-11-07 01:10:00|451.86|451.71|452.26|452.06|452.56|452.41|451.76|451.56|295
1762478100000|2025-11-07 01:15:00|452.21|452.11|451.51|451.31|452.21|452.11|451.41|451.21|281
1762478400000|2025-11-07 01:20:00|451.46|451.36|451.46|451.26|451.61|451.46|451.21|451.01|210
1762478700000|2025-11-07 01:25:00|451.41|451.21|450.91|450.76|451.41|451.21|450.86|450.71|157
1762479000000|2025-11-07 01:30:00|450.96|450.81|450.91|450.76|451.36|451.21|450.91|450.76|204
1762479300000|2025-11-07 01:35:00|450.96|450.71|451.46|451.31|451.46|451.31|450.81|450.66|131
1762479600000|2025-11-07 01:40:00|451.41|451.26|451.31|451.11|451.56|451.36|451.21|451.01|121
1762479900000|2025-11-07 01:45:00|451.36|451.16|451.41|451.21|451.66|451.51|451.36|451.11|129
1762480200000|2025-11-07 01:50:00|451.36|451.16|451.46|451.26|451.61|451.41|451.31|451.16|95
1762480500000|2025-11-07 01:55:00|451.41|451.21|451.51|451.36|451.51|451.36|451.26|451.11|61
1762480800000|2025-11-07 02:00:00|451.56|451.41|451.21|451.01|451.56|451.41|451.11|450.96|112
1762481100000|2025-11-07 02:05:00|451.16|450.96|451.31|451.16|451.31|451.16|450.91|450.76|100
1762481400000|2025-11-07 02:10:00|451.36|451.21|451.11|450.96|451.36|451.21|451.11|450.96|79
1762481700000|2025-11-07 02:15:00|451.16|451.01|450.86|450.71|451.26|451.06|450.86|450.66|196
1762482000000|2025-11-07 02:20:00|450.81|450.66|450.76|450.61|450.86|450.71|450.56|450.41|130
1762482300000|2025-11-07 02:25:00|450.81|450.56|450.61|450.46|450.91|450.76|450.61|450.46|170
1762482600000|2025-11-07 02:30:00|450.66|450.51|450.96|450.76|450.96|450.81|450.56|450.41|152
1762482900000|2025-11-07 02:35:00|450.91|450.81|450.81|450.66|451.01|450.86|450.76|450.61|103
1762483200000|2025-11-07 02:40:00|450.86|450.71|450.61|450.46|450.86|450.71|450.56|450.41|101
1762483500000|2025-11-07 02:45:00|450.66|450.51|450.46|450.26|450.81|450.61|450.41|450.21|121
1762483800000|2025-11-07 02:50:00|450.41|450.31|450.01|449.86|450.51|450.36|449.96|449.81|144
1762484100000|2025-11-07 02:55:00|449.96|449.81|449.96|449.81|450.06|449.91|449.86|449.71|121
1762484400000|2025-11-07 03:00:00|449.91|449.76|449.56|449.41|450.01|449.86|449.56|449.41|171
1762484700000|2025-11-07 03:05:00|449.61|449.56|449.86|449.66|450.01|449.86|449.56|449.51|210
1762485000000|2025-11-07 03:10:00|449.81|449.71|450.06|449.91|450.06|449.91|449.76|449.61|78
1762485300000|2025-11-07 03:15:00|450.11|449.96|449.86|449.71|450.16|450.01|449.71|449.56|119
1762485600000|2025-11-07 03:20:00|449.96|449.76|450.06|449.91|450.16|450.01|449.91|449.71|96
1762485900000|2025-11-07 03:25:00|450.01|449.86|449.91|449.76|450.11|449.91|449.91|449.76|59
1762486200000|2025-11-07 03:30:00|449.86|449.71|449.91|449.76|449.91|449.76|449.66|449.51|100
1762486500000|2025-11-07 03:35:00|449.96|449.71|449.91|449.71|450.01|449.81|449.81|449.66|118
1762486800000|2025-11-07 03:40:00|449.86|449.76|449.66|449.51|449.96|449.76|449.66|449.51|99
1762487100000|2025-11-07 03:45:00|449.61|449.46|449.61|449.46|449.76|449.61|449.51|449.31|222
1762487400000|2025-11-07 03:50:00|449.56|449.41|449.51|449.36|449.61|449.46|449.41|449.26|189
1762487700000|2025-11-07 03:55:00|449.46|449.31|449.66|449.51|449.66|449.51|449.46|449.31|78
1762488000000|2025-11-07 04:00:00|449.71|449.56|449.21|449.06|449.71|449.56|449.11|448.96|101
1762488300000|2025-11-07 04:05:00|449.16|449.01|449.41|449.26|449.46|449.31|449.16|448.96|56
1762488600000|2025-11-07 04:10:00|449.46|449.31|449.51|449.36|449.66|449.46|449.46|449.31|60
1762488900000|2025-11-07 04:15:00|449.56|449.41|449.86|449.71|449.96|449.81|449.51|449.36|88
1762489200000|2025-11-07 04:20:00|449.81|449.66|449.71|449.56|449.91|449.71|449.66|449.51|72
1762489500000|2025-11-07 04:25:00|449.66|449.51|449.56|449.36|449.66|449.51|449.51|449.31|63
1762489800000|2025-11-07 04:30:00|449.51|449.31|449.36|449.21|449.51|449.36|449.31|449.11|47
1762490100000|2025-11-07 04:35:00|449.31|449.16|449.21|449.06|449.31|449.16|449.16|448.96|57
1762490400000|2025-11-07 04:40:00|449.26|449.01|449.16|449.01|449.26|449.11|449.11|448.96|67
1762490700000|2025-11-07 04:45:00|449.11|448.96|449.16|449.01|449.16|449.01|449.06|448.91|56
1762491000000|2025-11-07 04:50:00|449.21|449.06|449.16|449.01|449.26|449.11|449.11|448.96|78
1762491300000|2025-11-07 04:55:00|449.21|449.06|449.31|449.16|449.31|449.16|449.16|449.01|62
1762491600000|2025-11-07 05:00:00|449.26|449.11|449.66|449.51|449.71|449.56|449.21|449.06|302
1762491900000|2025-11-07 05:05:00|449.61|449.46|449.76|449.61|449.81|449.66|449.61|449.46|84
1762492200000|2025-11-07 05:10:00|449.71|449.56|449.56|449.41|449.81|449.66|449.56|449.36|49
1762492500000|2025-11-07 05:15:00|449.61|449.46|449.76|449.61|449.91|449.76|449.56|449.46|100
1762492800000|2025-11-07 05:20:00|449.81|449.66|449.66|449.51|449.91|449.76|449.56|449.41|129
1762493100000|2025-11-07 05:25:00|449.71|449.56|449.71|449.56|449.86|449.66|449.51|449.31|195
1762493400000|2025-11-07 05:30:00|449.76|449.51|449.71|449.56|449.81|449.66|449.51|449.36|142
1762493700000|2025-11-07 05:35:00|449.66|449.51|449.76|449.61|449.81|449.66|449.66|449.46|94
1762494000000|2025-11-07 05:40:00|449.71|449.56|449.61|449.46|449.76|449.61|449.56|449.41|68
1762494300000|2025-11-07 05:45:00|449.56|449.41|449.56|449.36|449.66|449.46|449.51|449.36|56
1762494600000|2025-11-07 05:50:00|449.51|449.41|449.41|449.26|449.61|449.46|449.41|449.26|80
1762494900000|2025-11-07 05:55:00|449.46|449.31|449.76|449.56|449.76|449.61|449.41|449.26|167
1762495200000|2025-11-07 06:00:00|449.71|449.61|449.71|449.51|449.76|449.61|449.56|449.41|86
1762495500000|2025-11-07 06:05:00|449.66|449.46|449.56|449.36|449.76|449.61|449.51|449.36|102
1762495800000|2025-11-07 06:10:00|449.51|449.31|449.46|449.31|449.56|449.41|449.41|449.26|81
1762496100000|2025-11-07 06:15:00|449.51|449.36|449.71|449.56|449.71|449.56|449.46|449.36|80
1762496400000|2025-11-07 06:20:00|449.66|449.51|449.81|449.66|449.81|449.66|449.66|449.51|58
1762496700000|2025-11-07 06:25:00|449.86|449.61|449.71|449.56|449.86|449.71|449.71|449.51|59
1762497000000|2025-11-07 06:30:00|449.66|449.51|449.56|449.36|449.71|449.56|449.51|449.36|71
1762497300000|2025-11-07 06:35:00|449.51|449.26|449.31|449.16|449.51|449.31|449.31|449.16|96
1762497600000|2025-11-07 06:40:00|449.36|449.21|449.31|449.16|449.36|449.21|449.26|449.06|65
1762497900000|2025-11-07 06:45:00|449.26|449.11|449.26|449.06|449.31|449.11|449.11|448.96|132
1762498200000|2025-11-07 06:50:00|449.31|449.11|449.26|449.11|449.36|449.21|449.21|449.01|63
1762498500000|2025-11-07 06:55:00|449.31|449.06|449.31|449.16|449.36|449.21|449.21|449.01|105
1762498800000|2025-11-07 07:00:00|449.36|449.21|449.01|448.86|449.36|449.21|448.96|448.81|74
1762499100000|2025-11-07 07:05:00|448.96|448.81|448.96|448.81|449.06|448.91|448.96|448.76|125
1762499400000|2025-11-07 07:10:00|449.01|448.86|449.21|449.06|449.26|449.11|449.01|448.81|95
1762499700000|2025-11-07 07:15:00|449.16|449.01|449.01|448.81|449.16|449.01|449.01|448.81|63
1762500000000|2025-11-07 07:20:00|449.06|448.86|448.96|448.76|449.21|449.06|448.91|448.76|87
1762500300000|2025-11-07 07:25:00|448.91|448.81|449.01|448.86|449.01|448.86|448.91|448.76|48
1762500600000|2025-11-07 07:30:00|449.06|448.91|448.76|448.61|449.06|448.91|448.76|448.61|131
1762500900000|2025-11-07 07:35:00|448.71|448.56|448.71|448.56|448.86|448.66|448.71|448.51|194
1762501200000|2025-11-07 07:40:00|448.76|448.61|449.16|449.01|449.16|449.01|448.71|448.56|263
1762501500000|2025-11-07 07:45:00|449.21|449.06|449.16|449.01|449.21|449.06|449.01|448.86|148
1762501800000|2025-11-07 07:50:00|449.21|449.06|449.46|449.31|449.56|449.41|449.11|448.96|152
1762502100000|2025-11-07 07:55:00|449.56|449.41|449.51|449.36|449.56|449.41|449.41|449.26|187
1762502400000|2025-11-07 08:00:00|449.46|449.31|449.81|449.61|449.81|449.66|449.46|449.31|181
1762502700000|2025-11-07 08:05:00|449.76|449.66|449.86|449.71|449.91|449.76|449.71|449.56|117
1762503000000|2025-11-07 08:10:00|449.81|449.66|450.06|449.91|450.11|449.96|449.71|449.56|226
1762503300000|2025-11-07 08:15:00|450.01|449.86|449.76|449.61|450.16|449.96|449.76|449.61|187
1762503600000|2025-11-07 08:20:00|449.71|449.56|449.76|449.61|449.86|449.71|449.71|449.51|135
1762503900000|2025-11-07 08:25:00|449.71|449.56|449.51|449.36|449.86|449.66|449.41|449.26|236
1762504200000|2025-11-07 08:30:00|449.56|449.41|449.26|449.11|449.66|449.51|449.26|449.11|230
1762504500000|2025-11-07 08:35:00|449.21|449.06|449.21|449.01|449.31|449.11|449.11|448.96|201
1762504800000|2025-11-07 08:40:00|449.16|449.06|449.31|449.16|449.36|449.21|449.16|449.01|136
1762505100000|2025-11-07 08:45:00|449.36|449.21|449.61|449.46|449.66|449.51|449.36|449.21|267
1762505400000|2025-11-07 08:50:00|449.66|449.51|449.56|449.41|449.66|449.51|449.56|449.41|101
1762505700000|2025-11-07 08:55:00|449.51|449.36|449.66|449.46|449.71|449.56|449.46|449.26|312
1762506000000|2025-11-07 09:00:00|449.61|449.51|449.66|449.51|449.81|449.61|449.51|449.31|461
1762506300000|2025-11-07 09:05:00|449.71|449.46|449.46|449.31|449.76|449.61|449.46|449.26|309
1762506600000|2025-11-07 09:10:00|449.51|449.36|449.51|449.36|449.66|449.51|449.51|449.36|188
1762506900000|2025-11-07 09:15:00|449.46|449.26|449.56|449.21|449.66|449.51|449.31|449.16|370
1762507200000|2025-11-07 09:20:00|449.76|449.16|449.46|448.86|449.76|449.16|449.46|448.86|0
1762507500000|2025-11-07 09:25:00|449.56|448.96|449.36|448.76|449.56|448.96|449.26|448.66|3
1762507800000|2025-11-07 09:30:00|449.26|448.66|449.26|448.66|449.46|448.86|449.16|448.56|0
1762508100000|2025-11-07 09:35:00|449.16|448.56|449.06|448.46|449.26|448.66|449.06|448.46|102
1762508400000|2025-11-07 09:40:00|448.96|448.36|449.06|448.46|449.06|448.46|448.96|448.36|73
1762508700000|2025-11-07 09:45:00|448.96|448.36|448.96|448.36|449.16|448.56|448.96|448.36|15
1762509000000|2025-11-07 09:50:00|449.06|448.46|448.71|448.51|449.06|448.61|448.56|448.36|19
1762509300000|2025-11-07 09:55:00|448.66|448.46|448.71|448.56|448.76|448.61|448.61|448.41|16
1762509600000|2025-11-07 10:00:00|448.66|448.51|448.76|448.61|448.76|448.61|448.51|448.31|36
1762509900000|2025-11-07 10:05:00|448.71|448.56|448.71|448.51|448.76|448.61|448.61|448.46|27
1762510200000|2025-11-07 10:10:00|448.66|448.56|448.41|448.21|448.71|448.56|448.41|448.21|37
1762510500000|2025-11-07 10:15:00|448.36|448.16|448.06|447.86|448.41|448.21|448.01|447.81|37
1762510800000|2025-11-07 10:20:00|448.11|447.91|447.91|447.76|448.21|448.01|447.86|447.71|36
1762511100000|2025-11-07 10:25:00|447.96|447.71|448.11|447.91|448.16|448.01|447.81|447.66|88
1762511400000|2025-11-07 10:30:00|448.16|447.96|448.31|448.11|448.31|448.11|448.16|447.96|11
1762511700000|2025-11-07 10:35:00|448.26|448.16|448.51|448.36|448.56|448.36|448.26|448.06|22
1762512000000|2025-11-07 10:40:00|448.46|448.31|448.51|448.31|448.56|448.36|448.36|448.16|6
1762512300000|2025-11-07 10:45:00|448.46|448.36|448.41|448.21|448.56|448.36|448.36|448.16|18
1762512600000|2025-11-07 10:50:00|448.46|448.26|448.56|448.36|448.56|448.36|448.41|448.21|4
1762512900000|2025-11-07 10:55:00|448.51|448.31|448.56|448.36|448.56|448.36|448.46|448.26|2
1762513200000|2025-11-07 11:00:00|448.51|448.31|448.21|448.01|448.51|448.31|448.21|448.01|3
1762513500000|2025-11-07 11:05:00|448.16|448.06|448.06|447.86|448.16|448.06|448.06|447.86|4
1762513800000|2025-11-07 11:10:00|448.01|447.91|447.56|447.41|448.36|448.21|447.56|447.36|168
1762514100000|2025-11-07 11:15:00|447.41|447.36|447.46|447.21|447.61|447.46|447.26|447.11|134
1762514400000|2025-11-07 11:20:00|447.41|447.16|447.46|447.21|447.71|447.51|447.36|447.16|14
1762514700000|2025-11-07 11:25:00|447.36|447.26|447.26|447.06|447.36|447.26|447.06|446.86|34
1762515000000|2025-11-07 11:30:00|447.21|447.01|446.76|446.61|447.21|447.01|446.76|446.61|42
1762515300000|2025-11-07 11:35:00|446.71|446.56|446.81|446.56|446.86|446.71|446.56|446.41|54
1762515600000|2025-11-07 11:40:00|446.76|446.61|447.31|447.06|447.31|447.11|446.76|446.56|55
1762515900000|2025-11-07 11:45:00|447.26|447.11|447.61|447.41|447.61|447.46|447.21|447.01|31
1762516200000|2025-11-07 11:50:00|447.66|447.46|447.66|447.51|447.86|447.71|447.61|447.41|17
1762516500000|2025-11-07 11:55:00|447.71|447.56|447.96|447.76|448.06|447.91|447.71|447.51|35
1762516800000|2025-11-07 12:00:00|448.01|447.81|447.86|447.66|448.01|447.86|447.76|447.56|15
1762517100000|2025-11-07 12:05:00|447.91|447.71|447.91|447.71|448.01|447.86|447.86|447.66|6
1762517400000|2025-11-07 12:10:00|447.86|447.76|447.66|447.51|448.01|447.76|447.66|447.51|24
1762517700000|2025-11-07 12:15:00|447.71|447.46|447.56|447.31|447.86|447.66|447.56|447.31|36
1762518000000|2025-11-07 12:20:00|447.61|447.36|447.61|447.36|447.66|447.46|447.41|447.21|8
1762518300000|2025-11-07 12:25:00|447.66|447.41|447.56|447.31|447.81|447.61|447.56|447.26|4
1762518600000|2025-11-07 12:30:00|447.51|447.26|447.46|447.26|447.51|447.31|447.31|447.16|13
1762518900000|2025-11-07 12:35:00|447.41|447.21|447.76|447.56|447.76|447.61|447.36|447.21|23
1762519200000|2025-11-07 12:40:00|447.81|447.61|447.66|447.46|447.86|447.71|447.61|447.46|27
1762519500000|2025-11-07 12:45:00|447.61|447.51|447.36|447.11|447.76|447.56|447.36|447.11|36
1762519800000|2025-11-07 12:50:00|447.31|447.16|447.36|447.16|447.46|447.26|447.11|446.91|65
1762520100000|2025-11-07 12:55:00|447.41|447.21|447.41|447.21|447.51|447.36|447.36|447.16|11
1762520400000|2025-11-07 13:00:00|447.36|447.16|447.06|446.91|447.36|447.21|446.96|446.76|62
1762520700000|2025-11-07 13:05:00|447.11|446.96|447.16|446.96|447.36|447.21|447.06|446.86|82
1762521000000|2025-11-07 13:10:00|447.21|446.91|447.21|447.06|447.46|447.26|447.11|446.91|80
1762521300000|2025-11-07 13:15:00|447.26|447.11|447.16|447.01|447.26|447.11|447.01|446.81|68
1762521600000|2025-11-07 13:20:00|447.21|447.06|447.16|447.01|447.36|447.21|447.16|447.01|58
1762521900000|2025-11-07 13:25:00|447.11|446.96|447.26|447.01|447.26|447.06|447.06|446.91|49
1762522200000|2025-11-07 13:30:00|447.11|446.76|447.06|446.91|447.41|447.11|447.01|446.76|69
1762522500000|2025-11-07 13:35:00|447.11|446.86|447.06|446.86|447.11|446.91|446.91|446.76|42
1762522800000|2025-11-07 13:40:00|447.01|446.91|447.16|447.01|447.21|447.01|446.91|446.71|43
1762523100000|2025-11-07 13:45:00|447.21|447.06|447.46|447.26|447.66|447.51|447.21|447.06|33
1762523400000|2025-11-07 13:50:00|447.51|447.31|447.61|447.41|447.61|447.41|447.46|447.26|11
1762523700000|2025-11-07 13:55:00|447.56|447.46|447.41|447.21|447.56|447.46|447.36|447.16|6
1762524000000|2025-11-07 14:00:00|447.36|447.16|447.36|447.16|447.51|447.36|447.21|447.01|20
1762524300000|2025-11-07 14:05:00|447.31|447.11|447.21|447.06|447.36|447.16|447.11|446.96|64
1762524600000|2025-11-07 14:10:00|447.26|446.96|447.16|446.96|447.41|447.21|447.16|446.96|32
1762524900000|2025-11-07 14:15:00|447.11|446.91|447.11|446.96|447.11|447.01|447.06|446.91|13
1762525200000|2025-11-07 14:20:00|447.16|447.01|447.31|447.11|447.31|447.16|447.11|446.96|27
1762525500000|2025-11-07 14:25:00|447.26|447.16|447.51|447.31|447.61|447.46|447.26|447.11|46
1762525800000|2025-11-07 14:30:00|447.46|447.26|446.21|446.01|447.46|447.26|445.96|445.76|357
1762526100000|2025-11-07 14:35:00|446.26|446.06|445.06|444.91|446.26|446.06|445.01|444.86|121
1762526400000|2025-11-07 14:40:00|445.11|444.86|445.81|445.61|446.01|445.81|445.11|444.86|38
1762526700000|2025-11-07 14:45:00|445.86|445.71|444.96|444.76|446.11|445.91|444.91|444.71|84
1762527000000|2025-11-07 14:50:00|444.91|444.71|445.61|445.41|445.76|445.51|444.91|444.71|93
1762527300000|2025-11-07 14:55:00|445.56|445.36|446.46|446.26|446.56|446.31|445.51|445.31|41
1762527600000|2025-11-07 15:00:00|446.56|446.31|445.61|445.36|446.61|446.36|445.56|445.36|62
1762527900000|2025-11-07 15:05:00|445.66|445.41|446.36|446.11|446.36|446.11|445.56|445.31|30
1762528200000|2025-11-07 15:10:00|446.31|446.06|446.66|446.41|446.66|446.46|446.16|445.96|27
1762528500000|2025-11-07 15:15:00|446.61|446.36|446.61|446.41|446.91|446.71|446.36|446.11|24
1762528800000|2025-11-07 15:20:00|446.66|446.36|446.26|446.06|446.86|446.71|446.16|445.96|26
1762529100000|2025-11-07 15:25:00|446.31|446.01|446.31|446.11|446.81|446.66|446.26|446.01|39
1762529400000|2025-11-07 15:30:00|446.26|446.06|445.76|445.61|446.36|446.16|445.76|445.61|35
1762529700000|2025-11-07 15:35:00|445.81|445.66|445.51|445.31|446.11|445.91|445.46|445.26|21
1762530000000|2025-11-07 15:40:00|445.46|445.36|445.31|445.16|445.66|445.51|445.26|445.11|25
1762530300000|2025-11-07 15:45:00|445.36|445.11|445.16|444.96|445.36|445.16|445.01|444.81|51
1762530600000|2025-11-07 15:50:00|445.21|445.01|445.31|445.06|445.56|445.31|445.21|444.96|13
1762530900000|2025-11-07 15:55:00|445.26|445.01|444.91|444.71|445.31|445.06|444.91|444.71|27
1762531200000|2025-11-07 16:00:00|444.86|444.76|445.01|444.81|445.11|444.91|444.86|444.71|21
1762531500000|2025-11-07 16:05:00|444.96|444.76|444.66|444.46|445.16|444.96|444.61|444.41|41
1762531800000|2025-11-07 16:10:00|444.71|444.51|444.36|444.16|444.81|444.61|444.36|444.16|18
1762532100000|2025-11-07 16:15:00|444.41|444.21|444.46|444.26|444.61|444.36|444.11|443.91|66
1762532400000|2025-11-07 16:20:00|444.41|444.21|444.86|444.66|445.06|444.86|444.41|444.21|37
1762532700000|2025-11-07 16:25:00|444.81|444.61|444.56|444.36|444.81|444.61|444.41|444.21|53
1762533000000|2025-11-07 16:30:00|444.51|444.31|444.71|444.51|444.81|444.56|444.31|444.11|30
1762533300000|2025-11-07 16:35:00|444.61|444.46|444.31|444.11|444.61|444.46|444.01|443.86|61
1762533600000|2025-11-07 16:40:00|444.26|444.06|444.61|444.41|444.61|444.41|443.96|443.81|16
1762533900000|2025-11-07 16:45:00|444.56|444.36|444.46|444.21|444.61|444.46|444.16|443.96|18
1762534200000|2025-11-07 16:50:00|444.41|444.26|444.21|444.01|444.61|444.36|444.16|443.96|14
1762534500000|2025-11-07 16:55:00|444.26|444.06|443.96|443.76|444.26|444.06|443.61|443.46|62
1762534800000|2025-11-07 17:00:00|444.01|443.81|444.21|443.96|444.26|444.06|443.76|443.56|19
1762535100000|2025-11-07 17:05:00|444.26|444.01|444.16|443.96|444.36|444.16|443.71|443.51|42
1762535400000|2025-11-07 17:10:00|444.11|443.91|444.46|444.26|444.61|444.41|443.96|443.76|15
1762535700000|2025-11-07 17:15:00|444.41|444.21|444.86|444.66|444.86|444.66|444.41|444.21|3
1762536000000|2025-11-07 17:20:00|444.81|444.61|445.31|445.11|445.41|445.26|444.76|444.61|24
1762536300000|2025-11-07 17:25:00|445.36|445.16|445.21|445.01|445.51|445.31|445.11|444.86|11
1762536600000|2025-11-07 17:30:00|445.16|444.96|445.26|445.01|445.36|445.16|445.01|444.86|12
1762536900000|2025-11-07 17:35:00|445.21|444.96|445.06|444.86|445.36|445.16|444.86|444.66|11
1762537200000|2025-11-07 17:40:00|445.01|444.81|444.96|444.76|445.11|444.91|444.81|444.61|27
1762537500000|2025-11-07 17:45:00|444.91|444.81|444.66|444.51|445.06|444.91|444.56|444.36|6
1762537800000|2025-11-07 17:50:00|444.71|444.46|444.86|444.66|445.01|444.81|444.51|444.36|15
1762538100000|2025-11-07 17:55:00|444.91|444.71|445.41|445.21|445.46|445.26|444.86|444.66|13
1762538400000|2025-11-07 18:00:00|445.46|445.26|445.41|445.16|445.66|445.46|445.36|445.11|6
1762538700000|2025-11-07 18:05:00|445.36|445.21|445.36|445.11|445.66|445.46|445.11|444.86|21
1762539000000|2025-11-07 18:10:00|445.31|445.16|445.66|445.51|445.66|445.51|445.26|445.11|7
1762539300000|2025-11-07 18:15:00|445.71|445.41|445.66|445.46|445.81|445.56|445.41|445.21|45
1762539600000|2025-11-07 18:20:00|445.71|445.51|446.06|445.86|446.06|445.86|445.56|445.41|19
1762539900000|2025-11-07 18:25:00|446.11|445.91|446.11|445.91|446.21|446.06|445.91|445.71|9
1762540200000|2025-11-07 18:30:00|446.06|445.86|446.06|445.86|446.21|446.06|446.01|445.86|9
1762540500000|2025-11-07 18:35:00|446.11|445.91|446.36|446.16|446.36|446.16|445.91|445.76|18
1762540800000|2025-11-07 18:40:00|446.26|446.11|446.36|446.21|446.41|446.26|446.16|445.96|55
1762541100000|2025-11-07 18:45:00|446.41|446.26|446.01|445.86|446.46|446.31|446.01|445.81|21
1762541400000|2025-11-07 18:50:00|446.06|445.81|446.06|445.91|446.11|445.91|445.76|445.61|36
1762541700000|2025-11-07 18:55:00|446.11|445.86|446.41|446.21|446.56|446.36|446.11|445.86|31
1762542000000|2025-11-07 19:00:00|446.36|446.16|446.56|446.36|446.56|446.41|446.26|446.06|29
1762542300000|2025-11-07 19:05:00|446.46|446.31|446.61|446.41|446.71|446.56|446.41|446.21|29
1762542600000|2025-11-07 19:10:00|446.56|446.36|446.56|446.41|446.66|446.46|446.41|446.21|39
1762542900000|2025-11-07 19:15:00|446.51|446.36|446.71|446.56|446.91|446.71|446.46|446.31|58
1762543200000|2025-11-07 19:20:00|446.76|446.61|446.81|446.66|446.91|446.76|446.76|446.56|27
1762543500000|2025-11-07 19:25:00|446.76|446.61|446.76|446.61|446.86|446.66|446.66|446.51|25
1762543800000|2025-11-07 19:30:00|446.81|446.66|447.21|447.01|447.31|447.16|446.81|446.66|46
1762544100000|2025-11-07 19:35:00|447.16|446.96|447.71|447.56|447.81|447.61|447.16|446.96|54
1762544400000|2025-11-07 19:40:00|447.76|447.61|448.31|448.11|448.41|448.16|447.76|447.61|78
1762544700000|2025-11-07 19:45:00|448.36|448.16|448.31|448.11|448.36|448.16|447.81|447.61|21
1762545000000|2025-11-07 19:50:00|448.36|448.16|448.56|448.36|448.61|448.36|448.16|447.91|12
1762545300000|2025-11-07 19:55:00|448.61|448.31|448.71|448.51|448.71|448.51|448.31|448.11|16
1762545600000|2025-11-07 20:00:00|448.66|448.46|448.61|448.41|448.81|448.61|448.41|448.16|20
1762545900000|2025-11-07 20:05:00|448.56|448.46|448.41|448.16|448.61|448.46|448.16|447.91|53
1762546200000|2025-11-07 20:10:00|448.46|448.21|448.16|447.96|448.51|448.31|448.16|447.91|31
1762546500000|2025-11-07 20:15:00|448.21|448.01|447.81|447.66|448.31|448.06|447.66|447.41|13
1762546800000|2025-11-07 20:20:00|447.86|447.61|447.76|447.56|447.86|447.61|447.56|447.26|15
1762547100000|2025-11-07 20:25:00|447.56|447.51|448.16|447.91|448.26|448.01|447.56|447.36|33
1762547400000|2025-11-07 20:30:00|448.11|447.96|448.41|448.11|448.56|448.31|448.11|447.86|8
1762547700000|2025-11-07 20:35:00|448.46|448.16|448.66|448.46|448.66|448.46|448.41|448.16|22
1762548000000|2025-11-07 20:40:00|448.71|448.51|448.66|448.31|448.76|448.56|448.41|448.16|20
1762548300000|2025-11-07 20:45:00|448.61|448.36|448.21|447.96|448.66|448.41|448.21|447.91|9
1762548600000|2025-11-07 20:50:00|448.26|448.21|448.76|448.51|448.81|448.51|448.26|448.01|36
1762548900000|2025-11-07 20:55:00|448.81|448.46|448.71|448.41|448.91|448.76|448.41|448.06|102
1762549200000|2025-11-07 21:00:00|448.81|448.46|449.06|448.76|449.11|448.91|448.81|448.46|14
1762549500000|2025-11-07 21:05:00|449.01|448.71|448.96|448.61|449.06|448.76|448.96|448.61|0
1762549800000|2025-11-07 21:10:00|448.91|448.66|449.26|448.66|449.36|448.76|448.91|448.61|5
1762550100000|2025-11-07 21:15:00|449.36|448.76|449.26|448.66|449.46|448.86|449.26|448.66|0
1762550400000|2025-11-07 21:20:00|449.36|448.76|449.36|448.76|449.36|448.76|449.26|448.66|0
1762550700000|2025-11-07 21:25:00|449.26|448.66|449.26|448.66|449.26|448.66|449.26|448.66|0
1762551000000|2025-11-07 21:30:00|449.36|448.76|449.36|448.76|449.46|448.86|449.26|448.66|0
1762551300000|2025-11-07 21:35:00|449.46|448.86|449.36|448.76|449.46|448.86|449.36|448.76|0
1762551900000|2025-11-07 21:45:00|449.46|448.86|449.46|448.86|449.46|448.86|449.46|448.86|0
1762552200000|2025-11-07 21:50:00|449.56|448.96|449.56|448.96|449.56|448.96|449.46|448.86|0
1762552500000|2025-11-07 21:55:00|449.46|448.86|449.46|448.86|449.56|448.96|449.46|448.86|0
1762729200000|2025-11-09 23:00:00|450.76|450.16|450.56|449.96|450.76|450.16|450.46|449.86|0
1762729500000|2025-11-09 23:05:00|450.46|449.86|450.46|449.86|450.66|450.06|450.36|449.76|0
1762729800000|2025-11-09 23:10:00|450.36|449.76|450.46|449.86|450.46|449.86|450.36|449.76|0
1762730100000|2025-11-09 23:15:00|450.56|449.96|450.36|449.76|450.56|449.96|450.36|449.76|0
1762730400000|2025-11-09 23:20:00|450.26|449.66|450.26|449.66|450.36|449.76|450.26|449.66|0
1762730700000|2025-11-09 23:25:00|450.36|449.76|450.16|449.56|450.36|449.76|450.16|449.56|0
1762731000000|2025-11-09 23:30:00|450.26|449.66|450.36|449.76|450.36|449.76|450.16|449.56|0
1762731300000|2025-11-09 23:35:00|450.26|449.66|450.26|449.66|450.36|449.76|450.26|449.66|0
1762731600000|2025-11-09 23:40:00|450.36|449.76|450.26|449.66|450.36|449.76|450.26|449.66|0
1762731900000|2025-11-09 23:45:00|450.36|449.76|450.36|449.76|450.36|449.76|450.26|449.66|0
1762732200000|2025-11-09 23:50:00|450.26|449.66|450.46|449.86|450.46|449.86|450.26|449.66|0
1762732500000|2025-11-09 23:55:00|450.36|449.76|450.36|449.76|450.66|450.06|450.36|449.76|0
1762732800000|2025-11-10 00:00:00|450.26|449.66|450.06|449.46|450.36|449.76|449.86|449.26|0
1762733100000|2025-11-10 00:05:00|449.96|449.36|450.26|449.66|450.26|449.66|449.86|449.26|0
1762733400000|2025-11-10 00:10:00|450.16|449.56|450.26|449.66|450.26|449.66|450.06|449.46|0
1762733700000|2025-11-10 00:15:00|450.16|449.56|450.26|449.66|450.36|449.76|450.06|449.46|0
1762734000000|2025-11-10 00:20:00|450.36|449.76|450.36|449.76|450.46|449.86|450.26|449.66|0
1762734300000|2025-11-10 00:25:00|450.26|449.66|450.16|449.56|450.36|449.76|450.16|449.56|0
1762734600000|2025-11-10 00:30:00|450.11|449.81|449.61|449.46|450.46|450.26|449.06|448.86|1050
1762734900000|2025-11-10 00:35:00|449.66|449.51|449.71|449.51|450.01|449.81|449.51|449.36|367
1762735200000|2025-11-10 00:40:00|449.66|449.46|449.46|449.31|449.76|449.61|449.41|449.21|235
1762735500000|2025-11-10 00:45:00|449.51|449.36|449.11|448.91|449.56|449.36|449.06|448.91|112
1762735800000|2025-11-10 00:50:00|449.06|448.96|449.26|449.06|449.31|449.11|448.96|448.81|69
1762736100000|2025-11-10 00:55:00|449.31|449.11|449.21|449.01|449.46|449.31|449.11|448.96|60
1762736400000|2025-11-10 01:00:00|449.31|449.16|446.71|446.51|449.36|449.21|446.46|446.31|1287
1762736700000|2025-11-10 01:05:00|446.66|446.46|447.41|447.21|447.46|447.31|446.41|446.26|681
1762737000000|2025-11-10 01:10:00|447.46|447.26|447.31|447.11|447.61|447.41|447.16|447.01|186
1762737300000|2025-11-10 01:15:00|447.26|447.16|447.26|447.06|447.41|447.21|447.01|446.81|213
1762737600000|2025-11-10 01:20:00|447.21|447.11|447.11|446.91|447.56|447.36|447.01|446.86|321
1762737900000|2025-11-10 01:25:00|447.06|446.86|446.61|446.41|447.06|446.91|446.26|446.11|408
1762738200000|2025-11-10 01:30:00|446.56|446.36|446.71|446.51|447.01|446.86|446.36|446.16|186
1762738500000|2025-11-10 01:35:00|446.66|446.41|447.06|446.91|447.06|446.91|446.56|446.36|168
1762738800000|2025-11-10 01:40:00|447.01|446.86|447.26|447.11|447.31|447.11|446.96|446.76|212
1762739100000|2025-11-10 01:45:00|447.31|447.06|447.56|447.36|447.61|447.41|447.31|447.06|85
1762739400000|2025-11-10 01:50:00|447.51|447.41|447.41|447.26|447.61|447.46|447.41|447.21|65
1762739700000|2025-11-10 01:55:00|447.46|447.31|447.11|446.96|447.51|447.31|447.06|446.86|118
1762740000000|2025-11-10 02:00:00|447.06|446.91|447.06|446.91|447.21|447.01|446.96|446.81|104
1762740300000|2025-11-10 02:05:00|447.11|446.96|446.81|446.61|447.21|447.01|446.76|446.56|149
1762740600000|2025-11-10 02:10:00|446.76|446.56|446.66|446.51|446.86|446.66|446.46|446.31|202
1762740900000|2025-11-10 02:15:00|446.71|446.56|446.51|446.31|446.76|446.61|446.46|446.31|102
1762741200000|2025-11-10 02:20:00|446.56|446.36|446.66|446.46|446.91|446.71|446.56|446.36|110
1762741500000|2025-11-10 02:25:00|446.71|446.51|446.86|446.71|446.91|446.76|446.66|446.46|125
1762741800000|2025-11-10 02:30:00|446.91|446.76|446.91|446.76|447.11|446.91|446.86|446.66|90
1762742100000|2025-11-10 02:35:00|446.96|446.81|447.65|447.5|447.65|447.5|446.86|446.71|99
1762742400000|2025-11-10 02:40:00|447.7|447.45|447.35|447.2|447.7|447.55|447.3|447.15|135
1762742700000|2025-11-10 02:45:00|447.3|447.15|447.5|447.35|447.6|447.45|447.3|447.15|65
1762743000000|2025-11-10 02:50:00|447.55|447.4|447.75|447.55|447.75|447.55|447.5|447.35|43
1762743300000|2025-11-10 02:55:00|447.7|447.5|447.6|447.45|447.75|447.6|447.5|447.3|90
1762743600000|2025-11-10 03:00:00|447.65|447.5|447.75|447.55|447.75|447.6|447.55|447.35|84
1762743900000|2025-11-10 03:05:00|447.7|447.6|447.75|447.55|447.75|447.6|447.5|447.35|134
1762744200000|2025-11-10 03:10:00|447.8|447.6|447.9|447.75|447.95|447.8|447.8|447.55|54
1762744500000|2025-11-10 03:15:00|447.85|447.7|448.3|448.1|448.3|448.1|447.85|447.65|142
1762744800000|2025-11-10 03:20:00|448.25|448.15|448.05|447.9|448.3|448.15|447.95|447.75|104
1762745100000|2025-11-10 03:25:00|448.1|447.95|448.25|448.1|448.25|448.1|447.9|447.7|109
1762745400000|2025-11-10 03:30:00|448.3|448.15|448.25|448.05|448.35|448.2|448.2|448.05|74
1762745700000|2025-11-10 03:35:00|448.2|448.1|448.15|448|448.35|448.2|448.15|448|116
1762746000000|2025-11-10 03:40:00|448.2|448.05|448.1|447.95|448.2|448.05|448.1|447.95|73
1762746300000|2025-11-10 03:45:00|448.15|448|448.1|447.95|448.2|448.05|448.05|447.9|89
1762746600000|2025-11-10 03:50:00|448.05|447.9|448.15|447.95|448.2|448.05|448.05|447.85|82
1762746900000|2025-11-10 03:55:00|448.2|448|448.2|448|448.25|448.05|448.1|447.95|65
1762747200000|2025-11-10 04:00:00|448.25|448.05|448.3|448.1|448.35|448.15|448.25|448.05|68
1762747500000|2025-11-10 04:05:00|448.25|448.05|448.25|448.1|448.35|448.15|448.2|448.05|67
1762747800000|2025-11-10 04:10:00|448.2|448.05|448.2|448.05|448.35|448.15|448.15|448|56
1762748100000|2025-11-10 04:15:00|448.15|448|448.35|448.2|448.35|448.2|448.1|447.95|58
1762748400000|2025-11-10 04:20:00|448.3|448.15|448.25|448.05|448.3|448.15|448.1|447.95|83
1762748700000|2025-11-10 04:25:00|448.2|448.1|448.3|448.1|448.3|448.15|448.2|448.05|39
1762749000000|2025-11-10 04:30:00|448.25|448.15|448.4|448.25|448.4|448.25|448.25|448.1|50
1762749300000|2025-11-10 04:35:00|448.35|448.15|448.45|448.3|448.5|448.3|448.3|448.15|53
1762749600000|2025-11-10 04:40:00|448.4|448.25|448.5|448.35|448.55|448.4|448.4|448.25|62
1762749900000|2025-11-10 04:45:00|448.55|448.4|448.6|448.45|448.6|448.45|448.45|448.3|49
1762750200000|2025-11-10 04:50:00|448.45|448.3|448.45|448.3|448.55|448.4|448.4|448.25|88
1762750500000|2025-11-10 04:55:00|448.5|448.35|448.55|448.4|448.6|448.45|448.5|448.35|52
1762750800000|2025-11-10 05:00:00|448.6|448.35|448.7|448.55|448.7|448.55|448.4|448.25|206
1762751100000|2025-11-10 05:05:00|448.75|448.6|448.85|448.7|448.85|448.7|448.7|448.55|61
1762751400000|2025-11-10 05:10:00|448.8|448.65|448.8|448.65|448.85|448.7|448.7|448.55|152
1762751700000|2025-11-10 05:15:00|448.85|448.7|448.9|448.7|448.95|448.8|448.75|448.55|143
1762752000000|2025-11-10 05:20:00|448.95|448.75|448.85|448.65|448.95|448.8|448.75|448.6|126
1762752300000|2025-11-10 05:25:00|448.8|448.7|448.85|448.7|448.85|448.7|448.7|448.55|85
1762752600000|2025-11-10 05:30:00|448.8|448.65|449.1|448.95|449.1|448.95|448.8|448.6|107
1762752900000|2025-11-10 05:35:00|449.15|449|449.2|449.05|449.25|449.05|449.1|448.95|69
1762753200000|2025-11-10 05:40:00|449.25|449.1|449.35|449.2|449.35|449.2|449.2|449.05|57
1762753500000|2025-11-10 05:45:00|449.4|449.15|449.25|449.1|449.4|449.2|449.25|449.1|81
1762753800000|2025-11-10 05:50:00|449.3|449.05|449.45|449.3|449.45|449.3|449.3|449.05|63
1762754100000|2025-11-10 05:55:00|449.4|449.25|449.35|449.15|449.4|449.25|449.3|449.15|85
1762754400000|2025-11-10 06:00:00|449.4|449.2|449.45|449.25|449.45|449.25|449.3|449.15|105
1762754700000|2025-11-10 06:05:00|449.4|449.3|449.45|449.3|449.55|449.35|449.4|449.25|70
1762755000000|2025-11-10 06:10:00|449.5|449.35|449.5|449.35|449.55|449.4|449.45|449.3|84
1762755300000|2025-11-10 06:15:00|449.55|449.4|449.65|449.45|449.7|449.55|449.55|449.4|102
1762755600000|2025-11-10 06:20:00|449.6|449.5|449.6|449.45|449.65|449.5|449.55|449.35|61
1762755900000|2025-11-10 06:25:00|449.55|449.4|449.4|449.25|449.6|449.45|449.4|449.25|101
1762756200000|2025-11-10 06:30:00|449.45|449.3|449.45|449.3|449.55|449.4|449.4|449.25|88
1762756500000|2025-11-10 06:35:00|449.5|449.35|449.6|449.45|449.65|449.5|449.5|449.3|84
1762756800000|2025-11-10 06:40:00|449.55|449.4|449.75|449.55|449.75|449.55|449.55|449.4|50
1762757100000|2025-11-10 06:45:00|449.7|449.6|450|449.85|450|449.85|449.7|449.55|88
1762757400000|2025-11-10 06:50:00|450.05|449.9|449.9|449.75|450.1|449.95|449.9|449.75|105
1762757700000|2025-11-10 06:55:00|449.95|449.8|449.75|449.6|449.95|449.8|449.75|449.6|108
1762758000000|2025-11-10 07:00:00|449.85|449.65|449.85|449.7|449.9|449.75|449.75|449.6|129
1762758300000|2025-11-10 07:05:00|449.9|449.75|449.9|449.75|449.95|449.8|449.85|449.7|106
1762758600000|2025-11-10 07:10:00|449.95|449.7|449.95|449.8|450|449.8|449.8|449.65|141
1762758900000|2025-11-10 07:15:00|449.9|449.75|449.7|449.55|449.95|449.8|449.65|449.5|115
1762759200000|2025-11-10 07:20:00|449.65|449.5|449.6|449.45|449.75|449.6|449.55|449.4|104
1762759500000|2025-11-10 07:25:00|449.55|449.4|449.3|449.15|449.65|449.45|449.3|449.15|131
1762759800000|2025-11-10 07:30:00|449.35|449.2|449.45|449.25|449.5|449.3|449.15|449|112
1762760100000|2025-11-10 07:35:00|449.4|449.3|449.3|449.15|449.4|449.3|449.15|448.95|176
1762760400000|2025-11-10 07:40:00|449.35|449.2|449.5|449.35|449.55|449.4|449.35|449.2|95
1762760700000|2025-11-10 07:45:00|449.55|449.4|449.75|449.6|449.75|449.6|449.5|449.35|86
1762761000000|2025-11-10 07:50:00|449.7|449.55|449.8|449.65|449.8|449.65|449.65|449.5|119
1762761300000|2025-11-10 07:55:00|449.75|449.6|449.85|449.7|449.85|449.7|449.75|449.6|69
1762761600000|2025-11-10 08:00:00|449.9|449.75|449.9|449.75|450|449.8|449.65|449.5|321
1762761900000|2025-11-10 08:05:00|449.95|449.8|449.8|449.65|450|449.8|449.8|449.65|160
1762762200000|2025-11-10 08:10:00|449.75|449.6|449.55|449.4|449.9|449.7|449.55|449.4|218
1762762500000|2025-11-10 08:15:00|449.6|449.45|449.6|449.45|449.7|449.5|449.55|449.4|103
1762762800000|2025-11-10 08:20:00|449.65|449.4|449.75|449.6|449.8|449.65|449.5|449.35|131
1762763100000|2025-11-10 08:25:00|449.8|449.65|449.95|449.8|449.95|449.8|449.75|449.65|81
1762763400000|2025-11-10 08:30:00|450|449.85|450|449.85|450.05|449.85|449.75|449.6|168
1762763700000|2025-11-10 08:35:00|450.05|449.8|450|449.85|450.1|449.9|449.95|449.8|130
1762764000000|2025-11-10 08:40:00|450.05|449.9|450.3|450.15|450.3|450.15|450.05|449.9|107
1762764300000|2025-11-10 08:45:00|450.35|450.2|450.35|450.2|450.4|450.25|450.25|450.05|311
1762764600000|2025-11-10 08:50:00|450.4|450.25|450.45|450.3|450.6|450.45|450.35|450.2|164
1762764900000|2025-11-10 08:55:00|450.5|450.25|450.55|450.4|450.7|450.55|450.45|450.25|247
1762765200000|2025-11-10 09:00:00|450.6|450.45|450.9|450.75|451.1|450.95|450.6|450.45|489
1762765500000|2025-11-10 09:05:00|450.8|450.65|450.75|450.6|450.9|450.75|450.6|450.45|176
1762765800000|2025-11-10 09:10:00|450.8|450.55|450.7|450.55|450.8|450.6|450.6|450.45|84
1762766100000|2025-11-10 09:15:00|450.75|450.6|451.2|450.8|451.2|451|450.75|450.6|167
1762766400000|2025-11-10 09:20:00|451.3|450.7|451.2|450.6|451.4|450.8|451.1|450.5|0
1762766700000|2025-11-10 09:25:00|451.3|450.7|451.3|450.7|451.3|450.7|451.1|450.5|87
1762767000000|2025-11-10 09:30:00|451.2|450.6|451.2|450.6|451.3|450.7|451.2|450.6|0
1762767300000|2025-11-10 09:35:00|451.3|450.7|451.3|450.7|451.3|450.7|451.2|450.6|42
1762767600000|2025-11-10 09:40:00|451.4|450.8|451.3|450.7|451.4|450.8|451.3|450.7|22
1762767900000|2025-11-10 09:45:00|451.4|450.8|451.5|450.9|451.5|450.9|451.3|450.7|20
1762768200000|2025-11-10 09:50:00|451.9|451.7|451.85|451.7|452|451.85|451.8|451.6|31
1762768500000|2025-11-10 09:55:00|451.8|451.65|451.75|451.6|451.85|451.7|451.75|451.6|21
1762768800000|2025-11-10 10:00:00|451.8|451.65|451.6|451.4|451.8|451.65|451.6|451.4|25
1762769100000|2025-11-10 10:05:00|451.7|451.5|451.6|451.4|451.75|451.55|451.55|451.4|43
1762769400000|2025-11-10 10:10:00|451.65|451.45|451.6|451.4|451.65|451.5|451.55|451.4|6
1762769700000|2025-11-10 10:15:00|451.55||451.6||451.6||451.55||7
1762770000000|2025-11-10 10:20:00|451.55|451.35|451.5|451.35|451.65|451.45|451.5|451.35|25
1762770300000|2025-11-10 10:25:00|451.45|451.3|451.5|451.3|451.55|451.4|451.4|451.25|27
1762770600000|2025-11-10 10:30:00|451.55|451.35|451.5|451.3|451.55|451.4|451.45|451.3|18
1762770900000|2025-11-10 10:35:00|451.55|451.35|451.6|451.4|451.6|451.4|451.5|451.3|14
1762771200000|2025-11-10 10:40:00|451.55|451.45|451.6|451.4|451.7|451.5|451.55|451.4|10
1762771500000|2025-11-10 10:45:00|451.55|451.45|451.6|451.4|451.6|451.45|451.55|451.35|8
1762771800000|2025-11-10 10:50:00|451.45|451.35|451.55|451.35|451.55|451.35|451.4|451.2|27
1762772100000|2025-11-10 10:55:00|451.5|451.3|451.5|451.3|451.5|451.35|451.4|451.2|18
1762772400000|2025-11-10 11:00:00|451.55|451.35|451.55|451.4|451.55|451.4|451.45|451.3|12
1762772700000|2025-11-10 11:05:00|451.5|451.35|451.25|451.1|451.5|451.35|451.25|451.1|16
1762773000000|2025-11-10 11:10:00|451.3|451.15|451.2|451.05|451.3|451.15|451.2|451.05|10
1762773300000|2025-11-10 11:15:00|451.25|451.1|451.1|450.9|451.3|451.1|451.05|450.9|13
1762773600000|2025-11-10 11:20:00|451.05|450.95|451|450.85|451.25|451.1|451|450.85|15
1762773900000|2025-11-10 11:25:00|451.05|450.8|451.1|450.95|451.2|451|451|450.8|12
1762774200000|2025-11-10 11:30:00|451.15|450.9|451.1|450.95|451.25|451.1|451.1|450.9|9
1762774500000|2025-11-10 11:35:00|451.15|451|451.3|451.15|451.45|451.25|451.15|450.95|20
1762774800000|2025-11-10 11:40:00|451.35|451.2|451.5|451.3|451.55|451.3|451.35|451.2|13
1762775100000|2025-11-10 11:45:00|451.45|451.35|451.55|451.35|451.55|451.35|451.45|451.3|12
1762775400000|2025-11-10 11:50:00|451.6|451.4|451.6|451.35|451.6|451.4|451.6|451.35|1
1762775700000|2025-11-10 11:55:00|451.55|451.3|451.6|451.45|451.65|451.5|451.5|451.3|13
1762776000000|2025-11-10 12:00:00|451.55|451.4|451.5|451.35|451.55|451.45|451.5|451.3|22
1762776300000|2025-11-10 12:05:00|451.55|451.3|451.5|451.3|451.55|451.3|451.4|451.25|28
1762776600000|2025-11-10 12:10:00|451.45|451.25|451.55|451.35|451.55|451.35|451.45|451.25|19
1762776900000|2025-11-10 12:15:00|451.5|451.3|451.5|451.3|451.5|451.35|451.4|451.25|15
1762777200000|2025-11-10 12:20:00|451.55|451.35|451.55|451.35|451.6|451.45|451.5|451.3|6
1762777500000|2025-11-10 12:25:00|451.5|451.3|451.4|451.2|451.5|451.35|451.35|451.2|29
1762777800000|2025-11-10 12:30:00|451.35|451.25|451.35|451.15|451.45|451.25|451.35|451.15|26
1762778100000|2025-11-10 12:35:00|451.4|451.2|451.2|451|451.45|451.25|451.2|451|17
1762778400000|2025-11-10 12:40:00|451.25|451.05|451.25|451.1|451.35|451.15|451.2|451|11
1762778700000|2025-11-10 12:45:00|451.2|451.05|451.2|451|451.25|451.05|451.1|450.95|25
1762779000000|2025-11-10 12:50:00|451.15|451.05|451.2|451|451.25|451.05|451.15|450.95|15
1762779300000|2025-11-10 12:55:00|451.25|451.05|451.15|450.95|451.25|451.1|451.15|450.95|11
1762779600000|2025-11-10 13:00:00|451.2|451|451.3|451.1|451.5|451.25|451.2|451|23
1762779900000|2025-11-10 13:05:00|451.25|451.05|451.2|451|451.35|451.15|451.2|451|68
1762780200000|2025-11-10 13:10:00|451.15|451.05|451.1|450.9|451.3|451.1|451.05|450.9|30
1762780500000|2025-11-10 13:15:00|451.15|450.95|451.2|451|451.25|451.05|451.15|450.95|17
1762780800000|2025-11-10 13:20:00|451.25|451.05|451.25|451.05|451.3|451.15|451.2|451|10
1762781100000|2025-11-10 13:25:00|451.2|451|451.35|451.15|451.35|451.15|451.15|451|11
1762781400000|2025-11-10 13:30:00|451.3|451.1|451.3|451.1|451.3|451.15|451.3|451.1|0
1762781700000|2025-11-10 13:35:00|451.25|451.15|451.25|451.1|451.35|451.15|451.25|451.05|9
1762782000000|2025-11-10 13:40:00|451.2|451.05|451.3|451.1|451.35|451.15|451.15|450.95|12
1762782300000|2025-11-10 13:45:00|451.25|451.05|451.05|450.9|451.3|451.05|451.05|450.85|7
1762782600000|2025-11-10 13:50:00|451.1|450.95|451.25|451.1|451.3|451.15|451.1|450.95|24
1762782900000|2025-11-10 13:55:00|451.3|451.05|451.6|451.45|451.6|451.45|451.25|451.05|36
1762783200000|2025-11-10 14:00:00|451.55|451.4|451.65|451.45|451.75|451.6|451.45|451.25|46
1762783500000|2025-11-10 14:05:00|451.6|451.5|451.65|451.5|451.75|451.55|451.5|451.35|42
1762783800000|2025-11-10 14:10:00|451.7|451.55|451.3|451.1|451.75|451.55|451.3|451.1|9
1762784100000|2025-11-10 14:15:00|451.25|451.15|451.35|451.15|451.35|451.2|451.2|451|26
1762784400000|2025-11-10 14:20:00|451.4|451.2|451.5|451.3|451.5|451.35|451.4|451.2|34
1762784700000|2025-11-10 14:25:00|451.55|451.35|451.15|451|451.55|451.4|451.15|450.95|61
1762785000000|2025-11-10 14:30:00|451.1|450.95|451.85|451.6|451.9|451.65|450.6|450.4|379
1762785300000|2025-11-10 14:35:00|451.9|451.75|452.3|452.1|452.55|452.35|451.8|451.55|105
1762785600000|2025-11-10 14:40:00|452.35|452.15|451.7|451.5|452.5|452.2|451.65|451.4|73
1762785900000|2025-11-10 14:45:00|451.75|451.55|451.5|451.3|451.85|451.6|451.35|451.1|69
1762786200000|2025-11-10 14:50:00|451.45|451.25|451.65|451.45|451.7|451.5|451.3|451|48
1762786500000|2025-11-10 14:55:00|451.6|451.4|451.8|451.5|451.85|451.65|451.55|451.35|46
1762786800000|2025-11-10 15:00:00|451.85|451.45|451.85|451.6|452|451.75|451.7|451.45|46
1762787100000|2025-11-10 15:05:00|451.8|451.65|451.9|451.7|452|451.75|451.75|451.55|7
1762787400000|2025-11-10 15:10:00|451.95|451.75|452.25|452|452.35|452.1|451.95|451.75|35
1762787700000|2025-11-10 15:15:00|452.3|452.05|452.15|451.95|452.4|452.15|452|451.8|89
1762788000000|2025-11-10 15:20:00|452.2|452|452.6|452.4|452.65|452.5|452.15|451.95|50
1762788300000|2025-11-10 15:25:00|452.55|452.45|452.25|452.1|452.55|452.45|452.25|452.1|33
1762788600000|2025-11-10 15:30:00|452.3|452.15|452.1|451.9|452.35|452.15|452|451.75|40
1762788900000|2025-11-10 15:35:00|452.05|451.85|452|451.75|452.15|451.95|451.8|451.6|23
1762789200000|2025-11-10 15:40:00|452.05|451.85|451.85|451.65|452.15|451.95|451.8|451.6|48
1762789500000|2025-11-10 15:45:00|451.9|451.7|451.85|451.65|451.9|451.75|451.65|451.5|56
1762789800000|2025-11-10 15:50:00|451.8|451.6|451.45|451.25|451.8|451.7|451.35|451.1|51
1762790100000|2025-11-10 15:55:00|451.4|451.2|451.6|451.35|451.7|451.55|451.3|451.15|109
1762790400000|2025-11-10 16:00:00|451.65|451.3|451.35|451.15|451.65|451.45|451.35|451.15|32
1762790700000|2025-11-10 16:05:00|451.3|451.1|451.8|451.55|451.8|451.55|451.15|450.95|31
1762791000000|2025-11-10 16:10:00|451.85|451.6|451.8|451.6|452|451.75|451.75|451.55|40
1762791300000|2025-11-10 16:15:00|451.75|451.55|451.8|451.65|452|451.8|451.75|451.55|30
1762791600000|2025-11-10 16:20:00|451.85|451.6|451.75|451.55|451.9|451.75|451.65|451.5|49
1762791900000|2025-11-10 16:25:00|451.7|451.6|451.65|451.45|451.95|451.8|451.6|451.45|56
1762792200000|2025-11-10 16:30:00|451.6|451.5|451.4|451.2|451.95|451.8|451.4|451.2|39
1762792500000|2025-11-10 16:35:00|451.45|451.25|451.5|451.3|451.55|451.35|451.15|451|81
1762792800000|2025-11-10 16:40:00|451.55|451.35|451.65|451.35|451.65|451.4|451.25|451|36
1762793100000|2025-11-10 16:45:00|451.6|451.4|451.85|451.7|451.9|451.7|451.5|451.3|75
1762793400000|2025-11-10 16:50:00|451.8|451.65|451.8|451.55|451.85|451.7|451.65|451.45|26
1762793700000|2025-11-10 16:55:00|451.75|451.6|451.95|451.75|451.95|451.75|451.75|451.5|13
1762794000000|2025-11-10 17:00:00|451.9|451.65|452.15|451.95|452.2|452|451.85|451.65|17
1762794300000|2025-11-10 17:05:00|452.1|451.9|452.1|451.85|452.25|452.05|452|451.85|17
1762794600000|2025-11-10 17:10:00|452.05|451.9|451.8|451.55|452.1|451.9|451.75|451.55|10
1762794900000|2025-11-10 17:15:00|451.75|451.6|451.95|451.7|452|451.75|451.7|451.55|10
1762795200000|2025-11-10 17:20:00|451.9|451.75|452.25|452|452.25|452|451.9|451.7|13
1762795500000|2025-11-10 17:25:00|452.3|452.05|452.2|452|452.35|452.15|452.2|452|5
1762795800000|2025-11-10 17:30:00|452.3|452.05|452.35|452.15|452.35|452.2|452.25|452.05|9
1762796100000|2025-11-10 17:35:00|452.45|452.2|452.4|452.15|452.45|452.3|452.4|452.15|14
1762796400000|2025-11-10 17:40:00|452.3|452.2|452.4|452.2|452.65|452.5|452.3|452.2|19
1762796700000|2025-11-10 17:45:00|452.45|452.25|452.6|452.4|452.65|452.5|452.45|452.25|9
1762797000000|2025-11-10 17:50:00|452.65|452.45|452.7|452.5|452.75|452.55|452.6|452.4|7
1762797300000|2025-11-10 17:55:00|452.65|452.45|452.7|452.5|452.75|452.6|452.65|452.45|15
1762797600000|2025-11-10 18:00:00|452.65|452.55|452.65|452.5|452.8|452.55|452.65|452.5|8
1762797900000|2025-11-10 18:05:00|452.7|452.45|452.65|452.45|452.75|452.55|452.65|452.4|10
1762798200000|2025-11-10 18:10:00|452.7|452.5|452.7|452.5|452.75|452.55|452.65|452.45|3
1762798500000|2025-11-10 18:15:00|452.75|452.55|452.9|452.75|452.95|452.8|452.7|452.5|21
1762798800000|2025-11-10 18:20:00|452.85|452.7|452.8|452.65|452.85|452.7|452.75|452.55|14
1762799100000|2025-11-10 18:25:00|452.75|452.6|452.65|452.45|452.75|452.65|452.65|452.4|5
1762799400000|2025-11-10 18:30:00|452.75|452.5|453|452.75|453|452.85|452.75|452.45|15
1762799700000|2025-11-10 18:35:00|452.95|452.7|452.85|452.65|453.05|452.9|452.8|452.6|29
1762800000000|2025-11-10 18:40:00|452.9|452.7|452.8|452.55|452.9|452.75|452.75|452.55|18
1762800300000|2025-11-10 18:45:00|452.85|452.6|452.8|452.55|452.85|452.7|452.75|452.5|17
1762800600000|2025-11-10 18:50:00|452.75|452.5|452.65|452.45|452.75|452.55|452.65|452.45|10
1762800900000|2025-11-10 18:55:00|452.6|452.4|452.4|452.25|452.6|452.4|452.4|452.25|18
1762801200000|2025-11-10 19:00:00|452.45|452.3|452.7|452.5|452.7|452.5|452.45|452.3|17
1762801500000|2025-11-10 19:05:00|452.65|452.55|452.75|452.55|452.85|452.65|452.65|452.5|6
1762801800000|2025-11-10 19:10:00|452.7|452.6|452.7|452.55|452.75|452.6|452.6|452.35|14
1762802100000|2025-11-10 19:15:00|452.65|452.5|452.7|452.55|452.7|452.55|452.6|452.4|14
1762802400000|2025-11-10 19:20:00|452.65|452.5|452.65|452.5|452.7|452.55|452.65|452.45|16
1762802700000|2025-11-10 19:25:00|452.7|452.55|452.8|452.6|452.85|452.65|452.65|452.5|11
1762803000000|2025-11-10 19:30:00|452.85|452.7|452.85|452.65|452.9|452.7|452.8|452.65|4
1762803300000|2025-11-10 19:35:00|452.8|452.6|452.9|452.75|452.9|452.75|452.8|452.55|7
1762803600000|2025-11-10 19:40:00|452.95|452.6|453|452.85|453.05|452.85|452.95|452.6|5
1762803900000|2025-11-10 19:45:00|452.95|452.8|453|452.8|453|452.8|452.95|452.75|5
1762804200000|2025-11-10 19:50:00|453.05|452.85|453.05|452.85|453.2|453|453.05|452.85|15
1762804500000|2025-11-10 19:55:00|453.1|452.9|453|452.8|453.25|453|453|452.8|13
1762804800000|2025-11-10 20:00:00|453.05|452.85|453.1|452.95|453.1|452.95|453|452.85|5
1762805100000|2025-11-10 20:05:00|453.05|452.9|453.25|453|453.25|453|453.05|452.85|26
1762805400000|2025-11-10 20:10:00|453.3|453.05|453.4|453.25|453.4|453.25|453.25|453.05|10
1762805700000|2025-11-10 20:15:00|453.35|453.2|453.4|453.2|453.4|453.25|453.3|453.15|20
1762806000000|2025-11-10 20:20:00|453.45|453.25|453.35|453.15|453.45|453.3|453.3|453.15|57
1762806300000|2025-11-10 20:25:00|453.4|453.2|453.4|453.15|453.45|453.2|453.4|453.15|4
1762806600000|2025-11-10 20:30:00|453.35|453.1|453.55|453.35|453.55|453.35|453.3|453.1|18
1762806900000|2025-11-10 20:35:00|453.5|453.4|453.7|453.5|453.7|453.5|453.5|453.35|29
1762807200000|2025-11-10 20:40:00|453.65|453.4|453.65|453.4|453.8|453.6|453.6|453.4|47
1762807500000|2025-11-10 20:45:00|453.6|453.35|453.5|453.25|453.6|453.45|453.5|453.2|7
1762807800000|2025-11-10 20:50:00|453.45|453.2|453.4|453.15|453.55|453.3|453.3|452.95|29
1762808100000|2025-11-10 20:55:00|453.35|453.1|453.25|452.95|453.45|453.25|453.05|452.85|40
1762808400000|2025-11-10 21:00:00|453.2|453.1|453.55|453.25|453.55|453.25|453.2|453.05|1
1762808700000|2025-11-10 21:05:00|453.6|453.3|453.65|453.35|453.7|453.35|453.6|453.25|0
1762809000000|2025-11-10 21:10:00|453.7|453.3|453.8|453.2|453.8|453.3|453.6|453.2|4
1762809300000|2025-11-10 21:15:00|453.7|453.1|453.7|453.1|453.8|453.2|453.7|453.1|0
1762809600000|2025-11-10 21:20:00|453.8|453.2|453.8|453.2|453.8|453.2|453.7|453.1|0
1762809900000|2025-11-10 21:25:00|453.9|453.3|453.8|453.2|453.9|453.3|453.8|453.2|0
1762810200000|2025-11-10 21:30:00|453.7|453.1|453.7|453.1|453.8|453.2|453.7|453.1|0
1762810500000|2025-11-10 21:35:00|453.8|453.2|453.7|453.1|453.8|453.2|453.7|453.1|0
1762810800000|2025-11-10 21:40:00|453.8|453.2|453.8|453.2|453.8|453.2|453.7|453.1|0
1762811100000|2025-11-10 21:45:00|453.7|453.1|453.8|453.2|453.8|453.2|453.7|453.1|0
1762811400000|2025-11-10 21:50:00|453.7|453.1|453.6|453|453.7|453.1|453.6|453|0
1762812000000|2025-11-10 22:00:00|453.5|452.9|453.6|453|453.6|453|453.5|452.9|0
1762812300000|2025-11-10 22:05:00|453.5|452.9|453.62|453.02|453.62|453.02|453.5|452.9|0
1762812600000|2025-11-10 22:10:00|453.52|452.92|453.62|453.02|453.62|453.02|453.52|452.92|0
1762815600000|2025-11-10 23:00:00|453.72|453.12|453.52|452.92|453.72|453.12|453.52|452.92|0
1762815900000|2025-11-10 23:05:00|453.42|452.82|453.52|452.92|453.52|452.92|453.42|452.82|0
1762816200000|2025-11-10 23:10:00|453.62|453.02|453.52|452.92|453.62|453.02|453.52|452.92|0
1762816500000|2025-11-10 23:15:00|453.62|453.02|453.52|452.92|453.62|453.02|453.52|452.92|0
1762816800000|2025-11-10 23:20:00|453.42|452.82|453.62|453.02|453.62|453.02|453.42|452.82|0
1762817100000|2025-11-10 23:25:00|453.52|452.92|453.52|452.92|453.62|453.02|453.52|452.92|0
1762817400000|2025-11-10 23:30:00|453.62|453.02|453.52|452.92|453.62|453.02|453.42|452.82|0
1762817700000|2025-11-10 23:35:00|453.42|452.82|453.42|452.82|453.42|452.82|453.32|452.72|0
1762818000000|2025-11-10 23:40:00|453.32|452.72|453.42|452.82|453.52|452.92|453.32|452.72|0
1762818300000|2025-11-10 23:45:00|453.52|452.92|453.62|453.02|453.72|453.12|453.42|452.82|0
1762818600000|2025-11-10 23:50:00|453.72|453.12|453.62|453.02|453.72|453.12|453.62|453.02|0
1762818900000|2025-11-10 23:55:00|453.52|452.92|453.72|453.12|453.72|453.12|453.52|452.92|0
1762819200000|2025-11-11 00:00:00|453.62|453.02|453.92|453.32|453.92|453.32|453.62|453.02|0
1762819500000|2025-11-11 00:05:00|453.82|453.22|453.72|453.12|453.92|453.32|453.72|453.12|0
1762819800000|2025-11-11 00:10:00|453.62|453.02|453.72|453.12|453.72|453.12|453.62|453.02|0
1762820100000|2025-11-11 00:15:00|453.62|453.02|453.62|453.02|453.72|453.12|453.62|453.02|0
1762820400000|2025-11-11 00:20:00|453.72|453.12|453.62|453.02|453.72|453.12|453.62|453.02|0
1762820700000|2025-11-11 00:25:00|453.72|453.12|453.72|453.12|453.72|453.12|453.62|453.02|0
1762821000000|2025-11-11 00:30:00|453.87|453.62|454.27|454.07|454.32|454.17|453.22|453.07|420
1762821300000|2025-11-11 00:35:00|454.17|454.12|455.22|455.07|455.22|455.07|454.17|454.02|405
1762821600000|2025-11-11 00:40:00|455.27|455.12|455.07|454.92|455.87|455.72|454.87|454.67|514
1762821900000|2025-11-11 00:45:00|454.97|454.87|454.52|454.37|455.17|454.97|454.27|454.07|503
1762822200000|2025-11-11 00:50:00|454.47|454.32|454.62|454.47|454.62|454.47|454.22|454.07|181
1762822500000|2025-11-11 00:55:00|454.57|454.42|455.62|455.42|455.77|455.62|454.52|454.37|279
1762822800000|2025-11-11 01:00:00|455.57|455.07|455.42|455.27|456.07|455.87|454.72|454.57|1133
1762823100000|2025-11-11 01:05:00|455.37|455.22|456.47|456.32|456.52|456.37|455.37|455.22|544
1762823400000|2025-11-11 01:10:00|456.52|456.37|457.27|457.07|457.37|457.22|456.42|456.22|407
1762823700000|2025-11-11 01:15:00|457.32|457.12|458.12|457.92|458.22|458.02|457.27|457.12|568
1762824000000|2025-11-11 01:20:00|458.07|457.97|458.62|458.47|458.77|458.57|457.82|457.67|380
1762824300000|2025-11-11 01:25:00|458.67|458.52|458.97|458.82|459.17|459.02|458.57|458.42|427
1762824600000|2025-11-11 01:30:00|459.02|458.77|459.27|459.12|459.32|459.17|458.62|458.47|433
1762824900000|2025-11-11 01:35:00|459.22|459.07|459.07|458.87|459.57|459.37|458.67|458.47|326
1762825200000|2025-11-11 01:40:00|459.02|458.92|459.77|459.62|459.92|459.72|458.77|458.62|266
1762825500000|2025-11-11 01:45:00|459.72|459.57|460.22|460.02|460.27|460.12|459.72|459.52|348
1762825800000|2025-11-11 01:50:00|460.27|460.07|460.52|460.37|460.72|460.57|460.27|460.07|206
1762826100000|2025-11-11 01:55:00|460.57|460.42|460.22|460.07|460.67|460.47|459.97|459.82|335
1762826400000|2025-11-11 02:00:00|460.27|460.22|460.82|460.62|460.97|460.82|460.27|460.22|450
1762826700000|2025-11-11 02:05:00|460.87|460.67|460.17|459.97|460.92|460.72|459.72|459.52|307
1762827000000|2025-11-11 02:10:00|460.22|460.02|460.27|460.12|460.37|460.22|459.82|459.67|211
1762827300000|2025-11-11 02:15:00|460.32|460.17|460.67|460.52|460.82|460.62|460.32|460.12|212
1762827600000|2025-11-11 02:20:00|460.72|460.57|460.12|459.92|460.97|460.77|460.07|459.92|250
1762827900000|2025-11-11 02:25:00|460.02|459.87|459.92|459.72|460.27|460.07|459.42|459.22|312
1762828200000|2025-11-11 02:30:00|459.87|459.77|460.72|460.52|460.72|460.57|459.87|459.72|199
1762828500000|2025-11-11 02:35:00|460.77|460.57|460.87|460.67|460.97|460.77|460.67|460.47|218
1762828800000|2025-11-11 02:40:00|460.92|460.72|460.62|460.42|460.97|460.77|460.57|460.37|273
1762829100000|2025-11-11 02:45:00|460.57|460.47|460.57|460.37|460.97|460.82|460.52|460.37|245
1762829400000|2025-11-11 02:50:00|460.52|460.32|460.72|460.52|460.87|460.67|460.32|460.17|231
1762829700000|2025-11-11 02:55:00|460.67|460.47|460.57|460.42|460.67|460.52|460.27|460.12|171
1762830000000|2025-11-11 03:00:00|460.62|460.47|460.47|460.32|460.97|460.82|460.37|460.22|267
1762830300000|2025-11-11 03:05:00|460.52|460.37|460.67|460.52|460.87|460.72|460.52|460.37|223
1762830600000|2025-11-11 03:10:00|460.72|460.57|460.12|459.92|460.87|460.72|460.07|459.92|243
1762830900000|2025-11-11 03:15:00|460.07|459.87|460.17|460.02|460.17|460.02|460.02|459.87|116
1762831200000|2025-11-11 03:20:00|460.22|460.07|459.92|459.77|460.37|460.22|459.92|459.77|246
1762831500000|2025-11-11 03:25:00|459.97|459.82|459.62|459.47|460.07|459.87|459.62|459.47|247
1762831800000|2025-11-11 03:30:00|459.67|459.52|460.12|459.97|460.12|459.97|459.62|459.47|244
1762832100000|2025-11-11 03:35:00|460.17|460.02|460.17|460.02|460.22|460.02|459.87|459.72|159
1762832400000|2025-11-11 03:40:00|460.12|459.97|459.92|459.77|460.27|460.12|459.87|459.72|134
1762832700000|2025-11-11 03:45:00|459.97|459.82|459.82|459.62|460.02|459.87|459.62|459.47|192
1762833000000|2025-11-11 03:50:00|459.77|459.57|459.92|459.77|460.02|459.87|459.62|459.47|132
1762833300000|2025-11-11 03:55:00|459.97|459.82|460.17|460.02|460.32|460.12|459.97|459.82|125
1762833600000|2025-11-11 04:00:00|460.12|459.92|460.07|459.92|460.27|460.12|460.02|459.87|99
1762833900000|2025-11-11 04:05:00|460.02|459.87|460.17|460.02|460.22|460.02|459.97|459.82|138
1762834200000|2025-11-11 04:10:00|460.12|459.97|459.92|459.77|460.12|459.97|459.87|459.67|115
1762834500000|2025-11-11 04:15:00|459.87|459.72|459.67|459.52|459.87|459.72|459.67|459.52|107
1762834800000|2025-11-11 04:20:00|459.62|459.47|459.62|459.47|459.77|459.62|459.52|459.37|119
1762835100000|2025-11-11 04:25:00|459.67|459.42|459.72|459.57|459.77|459.62|459.52|459.37|90
1762835400000|2025-11-11 04:30:00|459.67|459.52|459.72|459.57|459.97|459.82|459.67|459.52|113
1762835700000|2025-11-11 04:35:00|459.77|459.62|459.77|459.62|459.87|459.72|459.67|459.52|140
1762836000000|2025-11-11 04:40:00|459.82|459.67|459.97|459.82|459.97|459.82|459.77|459.67|62
1762836300000|2025-11-11 04:45:00|460.02|459.77|460.02|459.87|460.12|459.97|459.97|459.77|152
1762836600000|2025-11-11 04:50:00|459.97|459.82|459.92|459.77|460.07|459.92|459.92|459.72|119
1762836900000|2025-11-11 04:55:00|459.97|459.82|459.92|459.77|460.12|459.92|459.87|459.72|147
1762837200000|2025-11-11 05:00:00|459.87|459.72|459.42|459.27|459.87|459.72|459.27|459.12|318
1762837500000|2025-11-11 05:05:00|459.37|459.22|458.47|458.32|459.37|459.22|458.32|458.17|517
1762837800000|2025-11-11 05:10:00|458.52|458.37|458.17|458.02|458.62|458.47|458.12|457.97|384
1762838100000|2025-11-11 05:15:00|458.22|458.07|458.67|458.47|458.77|458.62|458.12|457.92|267
1762838400000|2025-11-11 05:20:00|458.62|458.42|458.17|458.02|458.77|458.62|458.12|457.92|131
1762838700000|2025-11-11 05:25:00|458.22|458.07|458.67|458.52|458.67|458.52|458.12|457.92|133
1762839000000|2025-11-11 05:30:00|458.57|458.47|458.32|458.17|458.62|458.52|458.27|458.12|129
1762839300000|2025-11-11 05:35:00|458.27|458.12|458.32|458.12|458.52|458.32|458.22|458.02|99
1762839600000|2025-11-11 05:40:00|458.42|458.17|457.97|457.82|458.42|458.27|457.87|457.62|227
1762839900000|2025-11-11 05:45:00|458.02|457.87|458.32|458.12|458.37|458.22|457.97|457.82|103
1762840200000|2025-11-11 05:50:00|458.27|458.17|457.97|457.82|458.32|458.17|457.92|457.77|129
1762840500000|2025-11-11 05:55:00|457.92|457.77|457.92|457.72|457.97|457.82|457.72|457.57|159
1762840800000|2025-11-11 06:00:00|457.97|457.77|458.27|458.12|458.27|458.12|457.87|457.72|143
1762841100000|2025-11-11 06:05:00|458.22|458.07|458.57|458.42|458.67|458.52|458.17|458.02|141
1762841400000|2025-11-11 06:10:00|458.67|458.47|458.72|458.57|458.87|458.72|458.67|458.47|98
1762841700000|2025-11-11 06:15:00|458.77|458.62|458.77|458.57|458.87|458.67|458.67|458.52|80
1762842000000|2025-11-11 06:20:00|458.72|458.62|458.92|458.77|458.97|458.77|458.72|458.57|70
1762842300000|2025-11-11 06:25:00|458.97|458.72|459.02|458.82|459.02|458.82|458.87|458.67|103
1762842600000|2025-11-11 06:30:00|458.97|458.87|459.02|458.87|459.17|459.02|458.97|458.77|131
1762842900000|2025-11-11 06:35:00|459.07|458.92|459.12|458.97|459.27|459.12|458.87|458.72|235
1762843200000|2025-11-11 06:40:00|459.17|459.02|459.22|459.07|459.32|459.17|459.17|458.97|107
1762843500000|2025-11-11 06:45:00|459.17|459.02|458.92|458.77|459.22|459.07|458.82|458.67|79
1762843800000|2025-11-11 06:50:00|458.87|458.72|458.87|458.67|458.87|458.72|458.72|458.52|143
1762844100000|2025-11-11 06:55:00|458.92|458.72|458.87|458.67|459.02|458.82|458.82|458.67|85
1762844400000|2025-11-11 07:00:00|458.92|458.72|458.72|458.57|458.97|458.82|458.67|458.52|127
1762844700000|2025-11-11 07:05:00|458.77|458.52|458.72|458.57|458.77|458.62|458.62|458.47|90
1762845000000|2025-11-11 07:10:00|458.67|458.52|459.02|458.87|459.02|458.87|458.67|458.52|68
1762845300000|2025-11-11 07:15:00|459.07|458.82|459.12|458.97|459.12|458.97|458.82|458.67|165
1762845600000|2025-11-11 07:20:00|459.07|458.92|458.97|458.77|459.17|458.97|458.92|458.72|151
1762845900000|2025-11-11 07:25:00|458.92|458.82|459.12|458.97|459.17|458.97|458.92|458.77|69
1762846200000|2025-11-11 07:30:00|459.17|459.02|459.32|459.12|459.47|459.32|459.12|458.97|147
1762846500000|2025-11-11 07:35:00|459.27|459.07|459.12|458.97|459.27|459.12|459.07|458.92|123
1762846800000|2025-11-11 07:40:00|459.17|459.02|459.47|459.32|459.47|459.32|459.17|459.02|153
1762847100000|2025-11-11 07:45:00|459.42|459.27|459.27|459.12|459.47|459.27|459.27|459.07|103
1762847400000|2025-11-11 07:50:00|459.32|459.07|459.22|459.07|459.37|459.22|459.12|458.97|98
1762847700000|2025-11-11 07:55:00|459.27|459.02|459.57|459.42|459.57|459.42|459.27|459.02|106
1762848000000|2025-11-11 08:00:00|459.52|459.37|459.92|459.77|459.92|459.77|459.47|459.32|217
1762848300000|2025-11-11 08:05:00|459.97|459.82|460.07|459.87|460.07|459.92|459.82|459.62|136
1762848600000|2025-11-11 08:10:00|460.12|459.92|459.77|459.57|460.17|459.97|459.67|459.52|192
1762848900000|2025-11-11 08:15:00|459.82|459.62|459.97|459.82|460.17|460.02|459.82|459.57|247
1762849200000|2025-11-11 08:20:00|459.92|459.77|459.97|459.77|460.17|460.02|459.87|459.67|176
1762849500000|2025-11-11 08:25:00|459.92|459.72|460.12|459.97|460.12|459.97|459.82|459.67|177
1762849800000|2025-11-11 08:30:00|460.17|460.02|460.17|460.02|460.32|460.17|460.12|459.92|307
1762850100000|2025-11-11 08:35:00|460.12|459.92|460.22|460.07|460.37|460.17|460.02|459.87|192
1762850400000|2025-11-11 08:40:00|460.27|460.12|460.12|459.97|460.37|460.22|460.02|459.87|265
1762850700000|2025-11-11 08:45:00|460.17|459.92|460.42|460.27|460.62|460.42|460.17|459.92|311
1762851000000|2025-11-11 08:50:00|460.37|460.22|460.27|460.12|460.52|460.32|460.12|459.97|419
1762851300000|2025-11-11 08:55:00|460.32|460.17|460.52|460.37|460.62|460.47|460.32|460.17|384
1762851600000|2025-11-11 09:00:00|460.47|460.32|460.37|460.22|460.67|460.47|460.22|460.07|885
1762851900000|2025-11-11 09:05:00|460.42|460.27|460.62|460.47|460.72|460.52|460.37|460.22|250
1762852200000|2025-11-11 09:10:00|460.67|460.52|460.67|460.52|460.77|460.62|460.62|460.47|167
1762852500000|2025-11-11 09:15:00|460.72|460.57|460.97|460.67|461.32|461.12|460.72|460.57|360
1762852800000|2025-11-11 09:20:00|461.22|460.62|461.22|460.62|461.22|460.62|461.22|460.62|0
1762853100000|2025-11-11 09:25:00|461.32|460.72|461.32|460.72|461.32|460.72|461.22|460.62|20
1762853400000|2025-11-11 09:30:00|461.22|460.62|461.22|460.62|461.32|460.72|461.22|460.62|0
1762853700000|2025-11-11 09:35:00|461.12|460.52|461.02|460.42|461.22|460.62|461.02|460.42|3
1762854000000|2025-11-11 09:40:00|461.12|460.52|461.12|460.52|461.12|460.52|461.02|460.42|40
1762854300000|2025-11-11 09:45:00|461.02|460.42|461.22|460.62|461.22|460.62|461.02|460.42|18
1762854600000|2025-11-11 09:50:00|461.12|460.52|460.57|460.42|461.22|460.62|460.37|460.22|27
1762854900000|2025-11-11 09:55:00|460.62|460.37|460.12|459.97|460.62|460.37|460.07|459.92|187
1762855200000|2025-11-11 10:00:00|460.17|459.92|460.12|459.97|460.22|460.02|460.07|459.92|43
1762855500000|2025-11-11 10:05:00|460.17|459.92|460.47|460.27|460.47|460.27|460.12|459.92|31
1762855800000|2025-11-11 10:10:00|460.42|460.22|460.77|460.62|460.87|460.72|460.37|460.22|42
1762856100000|2025-11-11 10:15:00|460.72|460.52|460.72|460.52|460.72|460.52|460.57|460.32|19
1762856400000|2025-11-11 10:20:00|460.77|460.47|460.77|460.57|460.87|460.67|460.72|460.47|4
1762856700000|2025-11-11 10:25:00|460.72|460.62|460.77|460.62|460.82|460.67|460.72|460.57|8
1762857000000|2025-11-11 10:30:00|460.82|460.67|460.62|460.42|460.87|460.72|460.62|460.42|3
1762857300000|2025-11-11 10:35:00|460.67|460.47|460.77|460.52|460.77|460.57|460.67|460.42|5
1762857600000|2025-11-11 10:40:00|460.62|460.47|460.72|460.52|460.77|460.57|460.62|460.42|23
1762857900000|2025-11-11 10:45:00|460.77|460.57|460.97|460.77|461.02|460.82|460.77|460.57|55
1762858200000|2025-11-11 10:50:00|460.87|460.72|460.87|460.67|460.92|460.72|460.77|460.57|14
1762858500000|2025-11-11 10:55:00|460.92|460.72|460.97|460.72|460.97|460.72|460.72|460.57|15
1762858800000|2025-11-11 11:00:00|461.02|460.77|461.02|460.82|461.12|460.92|460.92|460.72|34
1762859100000|2025-11-11 11:05:00|461.07|460.87|460.97|460.77|461.07|460.87|460.92|460.72|13
1762859400000|2025-11-11 11:10:00|460.92|460.72|461.02|460.82|461.02|460.82|460.92|460.72|4
1762859700000|2025-11-11 11:15:00|460.97|460.77|460.97|460.72|461.07|460.87|460.92|460.72|3
1762860000000|2025-11-11 11:20:00|460.92|460.77|460.97|460.77|461.12|460.87|460.92|460.77|20
1762860300000|2025-11-11 11:25:00|460.92|460.72|460.67|460.52|460.92|460.72|460.57|460.42|29
1762860600000|2025-11-11 11:30:00|460.72|460.62|456.22|455.82|464.37|464.07|455.17|455.02|1198
1762860900000|2025-11-11 11:35:00|456.17|455.37|453.97|453.72|456.17|455.37|452.82|452.57|859
1762861200000|2025-11-11 11:40:00|454.02|454.02|453.92|453.67|455.87|455.32|453.82|453.57|183
1762861500000|2025-11-11 11:45:00|453.82|453.57|453.92|453.67|454.32|454.02|453.27|453.07|298
1762861800000|2025-11-11 11:50:00|453.97|453.92|453.62|453.42|454.52|454.32|453.62|453.37|241
1762862100000|2025-11-11 11:55:00|453.67|453.47|452.82|452.62|453.67|453.47|452.67|452.47|110
1762862400000|2025-11-11 12:00:00|453.07|452.82|454.17|453.97|454.17|453.97|453.02|452.77|139
1762862700000|2025-11-11 12:05:00|454.32|454.07|454.57|454.37|454.87|454.67|454.27|454.07|64
1762863000000|2025-11-11 12:10:00|454.47|454.32|455.27|455.02|455.47|455.22|454.47|454.22|262
1762863300000|2025-11-11 12:15:00|455.22|454.97|455.77|455.47|455.77|455.62|454.92|454.67|107
1762863600000|2025-11-11 12:20:00|455.72|455.57|455.22|455.02|455.82|455.67|455.02|454.82|41
1762863900000|2025-11-11 12:25:00|455.17|454.97|455.22|454.97|455.37|455.22|455.02|454.77|94
1762864200000|2025-11-11 12:30:00|455.17|455.02|455.07|454.87|455.22|455.02|454.82|454.62|82
1762864500000|2025-11-11 12:35:00|455.02|454.92|454.67|454.52|455.17|454.97|454.67|454.52|53
1762864800000|2025-11-11 12:40:00|454.77|454.57|454.57|454.42|454.97|454.82|454.57|454.42|46
1762865100000|2025-11-11 12:45:00|454.52|454.37|454.72|454.57|454.82|454.67|454.32|454.17|78
1762865400000|2025-11-11 12:50:00|454.77|454.62|455.62|455.37|455.82|455.62|454.67|454.47|108
1762865700000|2025-11-11 12:55:00|455.57|455.32|454.87|454.62|455.62|455.32|454.87|454.62|44
1762866000000|2025-11-11 13:00:00|454.97|454.67|454.92|454.72|455.12|454.97|454.87|454.62|66
1762866300000|2025-11-11 13:05:00|454.97|454.77|456.07|455.82|456.07|455.82|454.82|454.67|126
1762866600000|2025-11-11 13:10:00|456.02|455.47|456.87|456.62|458.52|457.67|455.57|455.32|417
1762866900000|2025-11-11 13:15:00|456.97|456.72|457.67|457.32|458.02|457.77|456.92|456.72|180
1762867200000|2025-11-11 13:20:00|457.72|457.47|458.22|457.92|458.52|458.32|457.37|457.12|57
1762867500000|2025-11-11 13:25:00|458.17|457.97|458.27|458.02|458.57|458.37|457.67|457.42|143
1762867800000|2025-11-11 13:30:00|458.32|458.07|459.27|458.97|459.57|459.37|458.32|458.07|243
1762868100000|2025-11-11 13:35:00|459.07|458.92|458.92|458.67|459.27|459.07|458.47|458.27|118
1762868400000|2025-11-11 13:40:00|458.87|458.62|460.92|460.67|461.22|461.02|458.72|458.52|312
1762868700000|2025-11-11 13:45:00|460.77|460.62|460.97|460.72|461.02|460.72|460.32|460.07|158
1762869000000|2025-11-11 13:50:00|460.92|460.67|460.42|460.17|461.32|461.12|460.37|460.12|47
1762869300000|2025-11-11 13:55:00|460.47|460.22|460.47|460.22|460.82|460.52|460.42|460.22|38
1762869600000|2025-11-11 14:00:00|460.57|460.27|460.02|459.82|460.97|460.72|459.82|459.67|254
1762869900000|2025-11-11 14:05:00|459.97|459.87|460.17|459.97|460.22|460.02|459.67|459.47|46
1762870200000|2025-11-11 14:10:00|460.12|459.87|460.72|460.47|461.02|460.77|460.07|459.87|89
1762870500000|2025-11-11 14:15:00|460.67|460.37|459.82|459.62|460.67|460.37|459.82|459.62|42
1762870800000|2025-11-11 14:20:00|459.87|459.57|460.97|460.72|460.97|460.72|459.82|459.57|53
1762871100000|2025-11-11 14:25:00|461.02|460.87|460.97|460.67|461.17|460.97|460.47|460.22|102
1762871400000|2025-11-11 14:30:00|460.77|460.72|458.12|457.92|460.77|460.72|457.72|457.52|731
1762871700000|2025-11-11 14:35:00|458.07|457.87|458.12|457.87|458.82|458.62|457.97|457.77|345
1762872000000|2025-11-11 14:40:00|458.17|457.92|458.12|457.87|458.67|458.47|457.92|457.67|214
1762872300000|2025-11-11 14:45:00|458.02|457.92|458.22|457.92|458.37|458.12|457.72|457.52|262
1762872600000|2025-11-11 14:50:00|458.17|457.87|457.37|457.12|458.27|458.07|457.17|456.97|137
1762872900000|2025-11-11 14:55:00|457.32|457.17|457.37|457.17|457.37|457.17|456.67|456.42|107
1762873200000|2025-11-11 15:00:00|457.32|457.12|457.12|456.87|458.07|457.82|457.02|456.72|63
1762873500000|2025-11-11 15:05:00|457.17|456.92|457.52|457.07|457.67|457.32|457.12|456.92|43
1762873800000|2025-11-11 15:10:00|457.27|457.02|457.12|456.87|457.27|457.07|457.02|456.77|32
1762874100000|2025-11-11 15:15:00|457.07|456.82|457.07|456.87|457.37|457.12|457.07|456.77|22
1762874400000|2025-11-11 15:20:00|457.02|456.82|455.72|455.47|457.27|457.07|455.72|455.47|97
1762874700000|2025-11-11 15:25:00|455.77|455.57|455.37|455.07|456.02|455.77|454.82|454.57|173
1762875000000|2025-11-11 15:30:00|455.32|455.12|454.32|454.07|455.37|455.12|454.27|454.07|117
1762875300000|2025-11-11 15:35:00|454.27|454.12|455.12|454.87|455.17|454.92|454.02|453.82|79
1762875600000|2025-11-11 15:40:00|455.17|454.92|454.97|454.77|455.32|455.07|454.77|454.52|58
1762875900000|2025-11-11 15:45:00|455.02|454.82|455.42|455.17|455.42|455.17|454.77|454.57|31
1762876200000|2025-11-11 15:50:00|455.47|455.27|455.07|454.87|455.47|455.32|454.87|454.62|46
1762876500000|2025-11-11 15:55:00|455.17|454.82|455.42|455.17|455.57|455.32|455.02|454.77|64
1762876800000|2025-11-11 16:00:00|455.37|455.22|454.67|454.47|455.37|455.22|454.67|454.22|68
1762877100000|2025-11-11 16:05:00|454.72|454.52|455.07|454.87|455.12|454.87|454.72|454.47|67
1762877400000|2025-11-11 16:10:00|455.02|454.82|455.32|455.12|455.42|455.17|454.87|454.67|47
1762877700000|2025-11-11 16:15:00|455.37|455.22|455.77|455.47|455.97|455.67|455.02|454.77|55
1762878000000|2025-11-11 16:20:00|455.72|455.42|455.67|455.42|455.92|455.72|455.67|455.37|35
1762878300000|2025-11-11 16:25:00|455.72|455.47|455.27|455.02|456.02|455.82|455.22|455.02|147
1762878600000|2025-11-11 16:30:00|455.07|454.97|455.27|455.07|455.37|455.17|454.97|454.72|47
1762878900000|2025-11-11 16:35:00|455.22|455.02|454.92|454.72|455.22|455.02|454.87|454.67|40
1762879200000|2025-11-11 16:40:00|454.97|454.77|454.72|454.47|455.12|454.92|454.72|454.47|24
1762879500000|2025-11-11 16:45:00|454.67|454.42|454.82|454.62|454.92|454.72|454.52|454.37|44
1762879800000|2025-11-11 16:50:00|454.87|454.67|454.47|454.22|454.92|454.77|454.37|454.17|26
1762880100000|2025-11-11 16:55:00|454.42|454.17|454.17|454.02|454.47|454.27|454.17|453.97|15
1762880400000|2025-11-11 17:00:00|454.22|453.97|454.37|454.17|454.37|454.17|454.17|453.97|28
1762880700000|2025-11-11 17:05:00|454.42|454.22|454.07|453.92|454.52|454.32|454.02|453.87|67
1762881000000|2025-11-11 17:10:00|454.12|453.97|453.42|453.17|454.17|454.02|453.42|453.17|97
1762881300000|2025-11-11 17:15:00|453.37|453.22|453.12|452.92|453.67|453.47|453.07|452.87|64
1762881600000|2025-11-11 17:20:00|453.17|452.97|453.42|453.07|453.42|453.22|452.97|452.77|55
1762881900000|2025-11-11 17:25:00|453.22|453.12|453.27|453.02|453.42|453.22|453.02|452.77|15
1762882200000|2025-11-11 17:30:00|453.32|453.07|453.42|453.17|453.52|453.22|453.32|453.07|10
1762882500000|2025-11-11 17:35:00|453.37|453.12|453.27|452.97|453.37|453.22|453.27|452.97|2
1762882800000|2025-11-11 17:40:00|453.22|453.02|453.37|453.17|453.42|453.22|453.02|452.77|20
1762883100000|2025-11-11 17:45:00|453.42|453.22|453.57|453.27|453.67|453.42|453.32|453.12|12
1762883400000|2025-11-11 17:50:00|453.52|453.32|453.87|453.67|453.92|453.67|453.42|453.17|32
1762883700000|2025-11-11 17:55:00|453.82|453.62|454.12|453.92|454.17|453.97|453.72|453.52|31
1762884000000|2025-11-11 18:00:00|454.07|453.87|453.77|453.57|454.22|454.02|453.52|453.27|52
1762884300000|2025-11-11 18:05:00|453.82|453.62|453.17|452.97|453.92|453.62|453.17|452.97|43
1762884600000|2025-11-11 18:10:00|453.22|453.02|453.27|453.02|453.42|453.22|453.17|452.92|21
1762884900000|2025-11-11 18:15:00|453.32|453.17|453.42|453.22|453.57|453.37|453.27|453.17|24
1762885200000|2025-11-11 18:20:00|453.47|453.27|453.67|453.47|453.97|453.77|453.42|453.22|98
1762885500000|2025-11-11 18:25:00|453.72|453.52|453.42|453.22|453.72|453.52|453.42|453.22|35
1762885800000|2025-11-11 18:30:00|453.47|453.32|453.47|453.22|453.62|453.47|453.42|453.17|50
1762886100000|2025-11-11 18:35:00|453.42|453.27|453.62|453.42|453.72|453.57|453.42|453.22|58
1762886400000|2025-11-11 18:40:00|453.67|453.52|453.32|453.17|453.77|453.57|453.22|453.02|92
1762886700000|2025-11-11 18:45:00|453.27|453.12|453.22|452.97|453.27|453.12|453.02|452.82|43
1762887000000|2025-11-11 18:50:00|453.27|452.92|453.07|452.82|453.27|453.02|452.97|452.77|15
1762887300000|2025-11-11 18:55:00|453.02|452.87|453.32|453.12|453.37|453.17|452.77|452.57|80
1762887600000|2025-11-11 19:00:00|453.27|453.07|453.22|453.02|453.37|453.17|453.07|452.87|47
1762887900000|2025-11-11 19:05:00|453.12|452.97|452.87|452.67|453.22|453.02|452.87|452.67|98
1762888200000|2025-11-11 19:10:00|452.82|452.62|453.12|452.92|453.22|453.02|452.82|452.62|65
1762888500000|2025-11-11 19:15:00|453.17|452.97|453.07|452.87|453.22|453.02|453.02|452.82|82
1762888800000|2025-11-11 19:20:00|453.02|452.92|452.97|452.77|453.12|452.92|452.87|452.72|36
1762889100000|2025-11-11 19:25:00|453.02|452.82|453.22|452.92|453.37|453.17|453.02|452.82|19
1762889400000|2025-11-11 19:30:00|453.27|452.97|453.22|452.97|453.27|453.02|453.22|452.97|2
1762889700000|2025-11-11 19:35:00|453.17|452.92|453.02|452.82|453.17|452.97|453.02|452.77|6
1762890000000|2025-11-11 19:40:00|453.07|452.87|453.02|452.82|453.12|452.92|452.87|452.72|28
1762890300000|2025-11-11 19:45:00|453.07|452.77|453.42|453.22|453.42|453.22|453.07|452.77|11
1762890600000|2025-11-11 19:50:00|453.47|453.32|453.52|453.32|453.57|453.37|453.22|453.02|42
1762890900000|2025-11-11 19:55:00|453.57|453.37|453.72|453.42|453.77|453.52|453.57|453.37|43
1762891200000|2025-11-11 20:00:00|453.77|453.47|454.02|453.77|454.02|453.82|453.77|453.47|21
1762891500000|2025-11-11 20:05:00|453.87|453.72|453.42|453.12|453.87|453.82|453.22|453.02|62
1762891800000|2025-11-11 20:10:00|453.47|453.17|453.57|453.32|453.57|453.32|453.47|453.12|10
1762892100000|2025-11-11 20:15:00|453.52|453.27|453.22|453.02|453.52|453.32|453.17|452.92|21
1762892400000|2025-11-11 20:20:00|453.27|452.97|453.07|452.82|453.27|453.02|453.07|452.82|13
1762892700000|2025-11-11 20:25:00|453.02|452.77|453.17|452.97|453.17|452.97|452.77|452.52|39
1762893000000|2025-11-11 20:30:00|453.12|452.92|452.97|452.77|453.27|453.02|452.97|452.77|25
1762893300000|2025-11-11 20:35:00|453.02|452.82|453.12|452.87|453.22|452.97|453.02|452.77|11
1762893600000|2025-11-11 20:40:00|453.07|452.82|453.27|453.02|453.32|453.02|453.02|452.77|7
1762893900000|2025-11-11 20:45:00|453.22|452.97|453.22|452.97|453.37|453.07|453.12|452.87|56
1762894200000|2025-11-11 20:50:00|453.27|453.02|453.07|452.82|453.47|453.17|453.02|452.82|30
1762894500000|2025-11-11 20:55:00|453.02|452.87|453.07|452.82|453.17|452.97|452.72|452.52|42
1762894800000|2025-11-11 21:00:00|453.12|452.87|453.22|453.02|453.42|453.02|453.02|452.82|16
1762895100000|2025-11-11 21:05:00|453.27||453.37||453.42||453.22||4
1762895400000|2025-11-11 21:10:00|453.32|453.12|453.62|453.02|453.62|453.17|453.32|452.92|10
1762895700000|2025-11-11 21:15:00|453.52|452.92|453.62|453.02|453.62|453.02|453.52|452.92|0
1762896000000|2025-11-11 21:20:00|453.52|452.92|453.52|452.92|453.62|453.02|453.52|452.92|0
1762896300000|2025-11-11 21:25:00|453.42|452.82|453.52|452.92|453.52|452.92|453.42|452.82|0
1762896900000|2025-11-11 21:35:00|453.42|452.82|453.42|452.82|453.52|452.92|453.42|452.82|0
1762897200000|2025-11-11 21:40:00|453.52|452.92|453.52|452.92|453.62|453.02|453.42|452.82|0
1762897500000|2025-11-11 21:45:00|453.42|452.82|453.42|452.82|453.42|452.82|453.42|452.82|0
1762897800000|2025-11-11 21:50:00|453.52|452.92|453.52|452.92|453.52|452.92|453.42|452.82|0
1762898100000|2025-11-11 21:55:00|453.42|452.82|453.62|453.02|453.62|453.02|453.42|452.82|0
1762899000000|2025-11-11 22:10:00|453.63|453.03|453.63|453.03|453.63|453.03|453.63|453.03|0
1762902000000|2025-11-11 23:00:00|453.73|453.13|453.63|453.03|453.73|453.13|453.63|453.03|0
1762902300000|2025-11-11 23:05:00|453.53|452.93|453.53|452.93|453.63|453.03|453.53|452.93|0
1762902600000|2025-11-11 23:10:00|453.43|452.83|453.53|452.93|453.53|452.93|453.33|452.73|0
1762902900000|2025-11-11 23:15:00|453.43|452.83|453.53|452.93|453.53|452.93|453.43|452.83|0
1762903200000|2025-11-11 23:20:00|453.63|453.03|453.63|453.03|453.73|453.13|453.53|452.93|0
1762903500000|2025-11-11 23:25:00|453.53|452.93|453.63|453.03|453.63|453.03|453.53|452.93|0
1762903800000|2025-11-11 23:30:00|453.53|452.93|453.63|453.03|453.63|453.03|453.53|452.93|0
1762904400000|2025-11-11 23:40:00|453.73|453.13|453.73|453.13|453.73|453.13|453.73|453.13|0
1762904700000|2025-11-11 23:45:00|453.63|453.03|453.63|453.03|453.73|453.13|453.63|453.03|0
1762905000000|2025-11-11 23:50:00|453.73|453.13|453.63|453.03|453.73|453.13|453.63|453.03|0
1762905300000|2025-11-11 23:55:00|453.73|453.13|453.53|452.93|453.73|453.13|453.53|452.93|0
1762905600000|2025-11-12 00:00:00|453.63|453.03|453.63|453.03|453.73|453.13|453.53|452.93|0
1762905900000|2025-11-12 00:05:00|453.53|452.93|453.63|453.03|453.63|453.03|453.53|452.93|0
1762906200000|2025-11-12 00:10:00|453.53|452.93|453.53|452.93|453.63|453.03|453.53|452.93|0
1762906500000|2025-11-12 00:15:00|453.63|453.03|453.93|453.33|453.93|453.33|453.63|453.03|0
1762906800000|2025-11-12 00:20:00|453.83|453.23|453.93|453.33|453.93|453.33|453.83|453.23|0
1762907100000|2025-11-12 00:25:00|454.03|453.43|454.13|453.53|454.13|453.53|453.93|453.33|0
1762907400000|2025-11-12 00:30:00|453.98|453.68|450.18|449.98|453.98|453.68|448.63|448.48|1226
1762907700000|2025-11-12 00:35:00|450.23|450.08|450.78|450.58|450.78|450.58|450.18|449.98|265
1762908000000|2025-11-12 00:40:00|450.88|450.53|450.88|450.63|451.03|450.88|450.48|450.28|169
1762908300000|2025-11-12 00:45:00|450.83|450.68|451.18|451.03|451.18|451.03|450.33|450.13|235
1762908600000|2025-11-12 00:50:00|451.23|451.08|451.33|451.13|451.33|451.18|450.78|450.63|353
1762908900000|2025-11-12 00:55:00|451.28|451.08|450.88|450.68|451.43|451.23|450.88|450.68|191
1762909200000|2025-11-12 01:00:00|450.83|450.63|451.13|450.98|451.38|451.23|450.58|450.43|760
1762909500000|2025-11-12 01:05:00|451.18|451.03|450.83|450.68|451.23|451.03|450.08|449.88|626
1762909800000|2025-11-12 01:10:00|450.88|450.73|451.73|451.58|451.78|451.58|450.83|450.68|519
1762910100000|2025-11-12 01:15:00|451.78|451.63|450.68|450.48|451.78|451.63|450.68|450.48|322
1762910400000|2025-11-12 01:20:00|450.78|450.53|451.13|450.98|451.18|450.98|450.63|450.48|314
1762910700000|2025-11-12 01:25:00|451.18|450.93|451.23|451.08|451.58|451.38|450.93|450.78|196
1762911000000|2025-11-12 01:30:00|451.18|451.03|450.83|450.68|451.18|451.03|450.63|450.43|335
1762911300000|2025-11-12 01:35:00|450.78|450.63|450.58|450.43|450.88|450.73|450.43|450.23|224
1762911600000|2025-11-12 01:40:00|450.63|450.48|450.58|450.43|450.63|450.48|450.18|449.98|172
1762911900000|2025-11-12 01:45:00|450.53|450.38|450.28|450.13|450.58|450.43|450.23|450.08|213
1762912200000|2025-11-12 01:50:00|450.23|450.08|450.43|450.28|450.58|450.38|450.13|449.98|206
1762912500000|2025-11-12 01:55:00|450.48|450.33|450.73|450.58|451.08|450.93|450.48|450.28|255
1762912800000|2025-11-12 02:00:00|450.78|450.63|450.38|450.23|450.88|450.68|449.73|449.58|696
1762913100000|2025-11-12 02:05:00|450.48|450.33|450.93|450.78|451.03|450.83|450.43|450.23|181
1762913400000|2025-11-12 02:10:00|450.98|450.83|451.98|451.83|451.98|451.83|450.93|450.78|216
1762913700000|2025-11-12 02:15:00|452.03|451.78|451.88|451.73|452.18|451.98|451.73|451.53|298
1762914000000|2025-11-12 02:20:00|451.98|451.83|452.03|451.88|452.18|452.03|451.88|451.73|231
1762914300000|2025-11-12 02:25:00|452.13|451.98|452.38|452.23|452.48|452.28|452.03|451.88|226
1762914600000|2025-11-12 02:30:00|452.43|452.18|452.38|452.18|452.43|452.28|452.03|451.88|292
1762914900000|2025-11-12 02:35:00|452.33|452.13|452.48|452.33|452.58|452.38|452.08|451.93|282
1762915200000|2025-11-12 02:40:00|452.58|452.38|452.43|452.23|452.58|452.38|452.33|452.18|173
1762915500000|2025-11-12 02:45:00|452.38|452.28|452.58|452.43|452.63|452.48|452.33|452.18|265
1762915800000|2025-11-12 02:50:00|452.48|452.38|452.68|452.53|452.73|452.58|452.38|452.23|209
1762916100000|2025-11-12 02:55:00|452.73|452.58|452.73|452.58|452.83|452.68|452.58|452.43|190
1762916400000|2025-11-12 03:00:00|452.78|452.53|452.43|452.28|452.78|452.58|452.28|452.08|240
1762916700000|2025-11-12 03:05:00|452.38|452.23|452.23|452.08|452.48|452.28|451.93|451.73|218
1762917000000|2025-11-12 03:10:00|452.28|452.13|452.18|452.03|452.48|452.28|452.18|451.98|132
1762917300000|2025-11-12 03:15:00|452.23|452.08|452.08|451.93|452.28|452.13|451.98|451.78|186
1762917600000|2025-11-12 03:20:00|452.03|451.88|452.08|451.93|452.08|451.93|451.93|451.78|60
1762917900000|2025-11-12 03:25:00|452.03|451.88|451.88|451.73|452.03|451.88|451.83|451.68|90
1762918200000|2025-11-12 03:30:00|451.83|451.68|451.48|451.28|451.83|451.68|451.48|451.28|285
1762918500000|2025-11-12 03:35:00|451.43|451.23|451.63|451.43|451.73|451.53|451.33|451.13|203
1762918800000|2025-11-12 03:40:00|451.68|451.48|451.63|451.48|451.73|451.58|451.58|451.43|126
1762919100000|2025-11-12 03:45:00|451.58|451.43|451.48|451.33|451.73|451.58|451.48|451.33|111
1762919400000|2025-11-12 03:50:00|451.43|451.28|451.58|451.43|451.63|451.48|451.38|451.23|91
1762919700000|2025-11-12 03:55:00|451.63|451.48|451.48|451.33|451.63|451.48|451.38|451.18|112
1762920000000|2025-11-12 04:00:00|451.38|451.23|451.23|451.08|451.43|451.28|451.18|451.03|150
1762920300000|2025-11-12 04:05:00|451.18|451.03|451.23|451.08|451.23|451.08|451.03|450.83|176
1762920600000|2025-11-12 04:10:00|451.18|451.03|451.03|450.88|451.18|451.03|450.93|450.78|115
1762920900000|2025-11-12 04:15:00|450.98|450.83|450.98|450.83|451.03|450.88|450.88|450.73|125
1762921200000|2025-11-12 04:20:00|450.93|450.78|450.98|450.83|451.08|450.93|450.88|450.73|86
1762921500000|2025-11-12 04:25:00|451.03|450.88|451.08|450.93|451.08|450.93|451.03|450.88|54
1762921800000|2025-11-12 04:30:00|451.03|450.88|451.03|450.83|451.08|450.93|450.98|450.83|126
1762922100000|2025-11-12 04:35:00|450.93|450.88|450.93|450.78|450.98|450.88|450.83|450.63|125
1762922400000|2025-11-12 04:40:00|450.98|450.83|450.93|450.78|450.98|450.83|450.88|450.73|66
1762922700000|2025-11-12 04:45:00|450.98|450.88|451.08|450.88|451.13|450.93|450.98|450.83|64
1762923000000|2025-11-12 04:50:00|451.13|450.93|451.18|451.03|451.23|451.08|451.13|450.93|60
1762923300000|2025-11-12 04:55:00|451.13|450.98|451.33|451.18|451.38|451.23|451.13|450.98|77
1762923600000|2025-11-12 05:00:00|451.28|451.13|451.28|451.13|451.38|451.23|451.08|450.93|180
1762923900000|2025-11-12 05:05:00|451.23|451.03|451.63|451.43|451.63|451.48|451.13|450.98|94
1762924200000|2025-11-12 05:10:00|451.68|451.48|451.68|451.53|451.78|451.58|451.63|451.43|116
1762924500000|2025-11-12 05:15:00|451.73|451.48|451.48|451.33|451.73|451.53|451.43|451.28|78
1762924800000|2025-11-12 05:20:00|451.43|451.28|451.23|451.08|451.43|451.28|451.13|450.93|117
1762925100000|2025-11-12 05:25:00|451.28|451.13|451.33|451.18|451.33|451.18|451.13|450.98|87
1762925400000|2025-11-12 05:30:00|451.28|451.13|451.33|451.18|451.38|451.23|451.18|451.03|96
1762925700000|2025-11-12 05:35:00|451.28|451.13|451.38|451.18|451.48|451.28|451.28|451.13|67
1762926000000|2025-11-12 05:40:00|451.33|451.23|451.43|451.23|451.53|451.33|451.33|451.18|65
1762926300000|2025-11-12 05:45:00|451.48|451.28|451.38|451.23|451.58|451.38|451.38|451.23|91
1762926600000|2025-11-12 05:50:00|451.33|451.18|451.33|451.18|451.38|451.23|451.23|451.08|105
1762926900000|2025-11-12 05:55:00|451.38|451.23|451.43|451.28|451.53|451.33|451.33|451.18|88
1762927200000|2025-11-12 06:00:00|451.38|451.23|451.48|451.33|451.48|451.33|451.33|451.18|100
1762927500000|2025-11-12 06:05:00|451.43|451.23|451.58|451.43|451.58|451.43|451.33|451.18|98
1762927800000|2025-11-12 06:10:00|451.53|451.38|451.48|451.33|451.53|451.38|451.43|451.28|171
1762928100000|2025-11-12 06:15:00|451.53|451.28|451.48|451.33|451.53|451.38|451.43|451.28|76
1762928400000|2025-11-12 06:20:00|451.53|451.38|451.48|451.28|451.53|451.38|451.43|451.23|55
1762928700000|2025-11-12 06:25:00|451.43|451.33|451.23|451.08|451.48|451.33|451.23|451.08|60
1762929000000|2025-11-12 06:30:00|451.18|451.03|451.33|451.18|451.38|451.23|451.13|450.98|131
1762929300000|2025-11-12 06:35:00|451.38|451.23|451.53|451.38|451.53|451.38|451.33|451.13|85
1762929600000|2025-11-12 06:40:00|451.58|451.43|451.58|451.43|451.63|451.48|451.53|451.38|47
1762929900000|2025-11-12 06:45:00|451.63|451.48|451.63|451.48|451.68|451.53|451.53|451.38|101
1762930200000|2025-11-12 06:50:00|451.68|451.53|451.78|451.63|451.78|451.63|451.63|451.48|63
1762930500000|2025-11-12 06:55:00|451.73|451.58|451.63|451.48|451.83|451.68|451.63|451.48|92
1762930800000|2025-11-12 07:00:00|451.68|451.53|451.78|451.63|451.83|451.68|451.58|451.43|158
1762931100000|2025-11-12 07:05:00|451.83|451.68|451.88|451.73|451.88|451.73|451.78|451.63|67
1762931400000|2025-11-12 07:10:00|451.93|451.78|451.88|451.73|451.93|451.78|451.83|451.63|93
1762931700000|2025-11-12 07:15:00|451.93|451.78|451.78|451.63|451.93|451.78|451.78|451.63|51
1762932000000|2025-11-12 07:20:00|451.73|451.58|451.63|451.48|451.78|451.63|451.58|451.43|171
1762932300000|2025-11-12 07:25:00|451.68|451.43|451.63|451.48|451.73|451.58|451.63|451.43|112
1762932600000|2025-11-12 07:30:00|451.58|451.43|451.43|451.23|451.58|451.43|451.33|451.18|245
1762932900000|2025-11-12 07:35:00|451.38|451.28|451.43|451.28|451.58|451.43|451.38|451.23|164
1762933200000|2025-11-12 07:40:00|451.38|451.23|451.38|451.23|451.43|451.28|451.33|451.13|237
1762933500000|2025-11-12 07:45:00|451.43|451.28|451.48|451.33|451.53|451.38|451.43|451.23|137
1762933800000|2025-11-12 07:50:00|451.53|451.38|451.58|451.43|451.73|451.58|451.53|451.38|216
1762934100000|2025-11-12 07:55:00|451.53|451.38|451.38|451.23|451.58|451.43|451.33|451.18|120
1762934400000|2025-11-12 08:00:00|451.43|451.28|451.43|451.28|451.58|451.43|451.28|451.13|210
1762934700000|2025-11-12 08:05:00|451.38|451.23|451.23|451.08|451.48|451.33|451.18|451.03|156
1762935000000|2025-11-12 08:10:00|451.18|451.03|451.28|451.13|451.28|451.13|451.13|450.98|217
1762935300000|2025-11-12 08:15:00|451.33|451.18|451.18|451.03|451.33|451.18|451.13|450.98|214
1762935600000|2025-11-12 08:20:00|451.23|451.08|451.28|451.13|451.33|451.13|451.18|450.98|187
1762935900000|2025-11-12 08:25:00|451.33|451.18|451.23|451.08|451.33|451.18|451.18|450.98|200
1762936200000|2025-11-12 08:30:00|451.13|450.98|450.88|450.73|451.18|450.98|450.78|450.58|262
1762936500000|2025-11-12 08:35:00|450.93|450.78|450.83|450.68|450.98|450.83|450.83|450.68|211
1762936800000|2025-11-12 08:40:00|450.78|450.63|451.13|450.93|451.13|450.93|450.68|450.53|351
1762937100000|2025-11-12 08:45:00|451.08|450.88|450.78|450.63|451.08|450.88|450.73|450.53|426
1762937400000|2025-11-12 08:50:00|450.83|450.68|450.78|450.63|450.88|450.73|450.73|450.53|224
1762937700000|2025-11-12 08:55:00|450.83|450.58|450.73|450.58|450.93|450.78|450.63|450.43|613
1762938000000|2025-11-12 09:00:00|449.15|449|449.75|449.6|449.85|449.7|449.15|449|682
1762938300000|2025-11-12 09:05:00|449.8|449.65|449.95|449.8|450|449.8|449.65|449.5|176
1762938600000|2025-11-12 09:10:00|450|449.7|449.5|449.35|450|449.7|449.4|449.2|272
1762938900000|2025-11-12 09:15:00|449.55|449.4|449.45|449|449.65|449.5|449.1|448.95|446
1762939200000|2025-11-12 09:20:00|449.85|449.25|449.85|449.25|449.85|449.25|449.75|449.15|0
1762939500000|2025-11-12 09:25:00|449.75|449.15|449.75|449.15|449.85|449.25|449.75|449.15|20
1762939800000|2025-11-12 09:30:00|449.85|449.25|449.95|449.35|449.95|449.35|449.75|449.15|0
1762940100000|2025-11-12 09:35:00|450.05|449.45|450.05|449.45|450.05|449.45|450.05|449.45|33
1762940400000|2025-11-12 09:40:00|450.15|449.55|450.15|449.55|450.15|449.55|450.05|449.45|24
1762940700000|2025-11-12 09:45:00|450.05|449.45|450.05|449.45|450.15|449.55|450.05|449.45|26
1762941000000|2025-11-12 09:50:00|449.95|449.35|450.3|450.1|450.45|450.3|449.95|449.35|63
1762941300000|2025-11-12 09:55:00|450.4|450.15|450.3|450.15|450.45|450.25|450.3|450.15|25
1762941600000|2025-11-12 10:00:00|450.25|450.1|450.35|450.2|450.45|450.25|450.25|450.1|24
1762941900000|2025-11-12 10:05:00|450.4|450.15|450.35|450.15|450.4|450.2|450.25|450.1|8
1762942200000|2025-11-12 10:10:00|450.3|450.2|450.3|450.15|450.35|450.2|450.2|450.05|7
1762942500000|2025-11-12 10:15:00|450.35|450.1|450.65|450.45|450.65|450.5|450.25|450.1|29
1762942800000|2025-11-12 10:20:00|450.6|450.5|450.45|450.3|450.6|450.5|450.45|450.25|9
1762943100000|2025-11-12 10:25:00|450.4|450.25|450.3|450.15|450.45|450.3|450.3|450.1|37
1762943400000|2025-11-12 10:30:00|450.35|450.2|450.5|450.35|450.5|450.35|450.35|450.2|44
1762943700000|2025-11-12 10:35:00|450.45|450.3|450.45|450.25|450.45|450.35|450.35|450.15|15
1762944000000|2025-11-12 10:40:00|450.4|450.2|450.3|450.15|450.45|450.25|450.3|450.15|6
1762944300000|2025-11-12 10:45:00|450.35|450.1|450.35|450.15|450.35|450.2|450.3|450.1|7
1762944600000|2025-11-12 10:50:00|450.3|450.2|450.35|450.2|450.35|450.2|450.25|450.1|8
1762944900000|2025-11-12 10:55:00|450.4|450.25|450.4|450.25|450.4|450.25|450.35|450.15|14
1762945200000|2025-11-12 11:00:00|450.45|450.3|450.5|450.3|450.55|450.4|450.4|450.2|20
1762945500000|2025-11-12 11:05:00|450.45|450.35|450.35|450.2|450.45|450.35|450.35|450.15|8
1762945800000|2025-11-12 11:10:00|450.4|450.15|450.25|450.1|450.4|450.25|450.25|450.1|6
1762946100000|2025-11-12 11:15:00|450.3|450.05|450.25|450.1|450.3|450.15|450.25|450.05|6
1762946400000|2025-11-12 11:20:00|450.3|450.15|450.45|450.25|450.5|450.3|450.25|450.05|19
1762946700000|2025-11-12 11:25:00|450.4|450.2|450.25|450.1|450.4|450.25|450.25|450.1|27
1762947000000|2025-11-12 11:30:00|450.3|450.05|450.25|450.05|450.3|450.1|450.1|449.9|12
1762947300000|2025-11-12 11:35:00|450.2|450.1|450.2|450.05|450.3|450.1|450.2|450|8
1762947600000|2025-11-12 11:40:00|450.15|450|450.15|450|450.2|450|450.05|449.9|5
1762947900000|2025-11-12 11:45:00|450.2|449.95|450.05|449.9|450.2|450|450.05|449.9|9
1762948200000|2025-11-12 11:50:00|450.1|449.85|450.1|449.9|450.1|449.95|450.05|449.85|7
1762948500000|2025-11-12 11:55:00|450.05|449.85|450.1|449.9|450.15|449.95|450.05|449.85|3
1762948800000|2025-11-12 12:00:00|450.15|449.95|450.2|450|450.2|450|450.05|449.9|4
1762949100000|2025-11-12 12:05:00|450.3|450.15|450.2|450|450.4|450.2|450.15|450|26
1762949400000|2025-11-12 12:10:00|450.25|450.05|450.3|450.1|450.35|450.15|450.25|450.05|0
1762949700000|2025-11-12 12:15:00|450.35|450.15|450.45|450.2|450.45|450.25|450.35|450.15|4
1762950000000|2025-11-12 12:20:00|450.4|450.15|450.45|450.2|450.45|450.25|450.35|450.15|4
1762950300000|2025-11-12 12:25:00||450.25||450.25||450.25||450.2|0
1762950600000|2025-11-12 12:30:00|450.4|450.2|450.5|450.3|450.5|450.3|450.4|450.2|4
1762950900000|2025-11-12 12:35:00|450.55|450.35|450.55|450.4|450.6|450.4|450.5|450.3|14
1762951200000|2025-11-12 12:40:00|450.5|450.35|450.55|450.35|450.6|450.4|450.3|450.15|42
1762951500000|2025-11-12 12:45:00|450.6|450.4|450.55|450.35|450.65|450.45|450.5|450.35|15
1762951800000|2025-11-12 12:50:00|450.5|450.4|450.65|450.45|450.7|450.5|450.5|450.35|30
1762952100000|2025-11-12 12:55:00|450.6|450.4|450.55|450.35|450.65|450.45|450.55|450.35|14
1762952400000|2025-11-12 13:00:00|450.65|450.4|450.65|450.5|450.65|450.5|450.5|450.35|39
1762952700000|2025-11-12 13:05:00|450.7|450.45|450.65|450.5|450.75|450.55|450.6|450.45|18
1762953000000|2025-11-12 13:10:00|450.7|450.55|450.65|450.5|450.7|450.55|450.6|450.45|35
1762953300000|2025-11-12 13:15:00|450.7|450.45|450.95|450.75|451.05|450.85|450.65|450.45|83
1762953600000|2025-11-12 13:20:00|450.9|450.65|450.75|450.6|450.9|450.7|450.65|450.45|20
1762953900000|2025-11-12 13:25:00|450.7|450.55|450.95|450.8|451|450.85|450.65|450.45|71
1762954200000|2025-11-12 13:30:00|450.9|450.75|450.9|450.7|450.9|450.75|450.9|450.7|4
1762954500000|2025-11-12 13:35:00|450.95|450.75|450.95|450.8|451|450.85|450.95|450.7|17
1762954800000|2025-11-12 13:40:00|451.05|450.9|450.85|450.7|451.05|450.9|450.85|450.65|60
1762955100000|2025-11-12 13:45:00|450.9|450.65|450.8|450.65|450.9|450.65|450.8|450.65|9
1762955400000|2025-11-12 13:50:00|450.85|450.7|450.9|450.75|450.9|450.75|450.7|450.55|24
1762955700000|2025-11-12 13:55:00|450.85|450.7|450.8|450.6|450.85|450.7|450.8|450.6|10
1762956000000|2025-11-12 14:00:00|450.85|450.65|450.75|450.55|451|450.85|450.75|450.55|48
1762956300000|2025-11-12 14:05:00|450.7|450.5|450.85|450.65|450.85|450.65|450.65|450.45|43
1762956600000|2025-11-12 14:10:00|450.8|450.7|450.75|450.55|450.85|450.7|450.7|450.55|46
1762956900000|2025-11-12 14:15:00|450.7|450.6|450.75|450.6|450.8|450.65|450.55|450.4|52
1762957200000|2025-11-12 14:20:00|450.8|450.65|450.95|450.8|450.95|450.8|450.75|450.65|62
1762957500000|2025-11-12 14:25:00|450.9|450.75|450.8|450.6|451.35|451.15|450.8|450.6|47
1762957800000|2025-11-12 14:30:00|450.75|450.65|451.7|451.45|452.8|452.55|450.75|450.5|678
1762958100000|2025-11-12 14:35:00|451.45|451.4|451.85|451.65|452.25|452.05|451.25|451|182
1762958400000|2025-11-12 14:40:00|451.9|451.6|451.45|451.2|451.95|451.65|451.1|450.85|94
1762958700000|2025-11-12 14:45:00|451.4|451.1|451.3|451.05|451.65|451.45|451.05|450.8|103
1762959000000|2025-11-12 14:50:00|451.25|451|451.1|450.85|451.5|451.25|450.95|450.8|78
1762959300000|2025-11-12 14:55:00|451.05|450.9|451.3|451.05|451.3|451.1|450.75|450.55|50
1762959600000|2025-11-12 15:00:00|451.25|451.1|451.4|451.2|451.5|451.25|451.2|450.95|33
1762959900000|2025-11-12 15:05:00|451.35|451.15|452.25|452.05|452.25|452.05|451.25|451|30
1762960200000|2025-11-12 15:10:00|452.3|452.1|451.75|451.6|452.3|452.15|451.75|451.6|79
1762960500000|2025-11-12 15:15:00|451.7|451.55|452.1|451.95|452.35|452.05|451.65|451.45|51
1762960800000|2025-11-12 15:20:00|452.15|451.9|452.65|452.4|452.9|452.65|452.15|451.9|82
1762961100000|2025-11-12 15:25:00|452.6|452.35|452.8|452.55|453.1|452.9|452.25|452.1|74
1762961400000|2025-11-12 15:30:00|452.75|452.5|452.65|452.45|453|452.85|452.6|452.4|84
1762961700000|2025-11-12 15:35:00|452.6|452.4|452.7|452.5|452.8|452.6|452.4|452.2|136
1762962000000|2025-11-12 15:40:00|452.8|452.55|452.75|452.55|452.95|452.75|452.45|452.2|107
1762962300000|2025-11-12 15:45:00|452.7|452.5|452.4|452.2|452.8|452.65|452.35|452.2|110
1762962600000|2025-11-12 15:50:00|452.35|452.25|451.7|451.5|452.4|452.25|451.65|451.5|47
1762962900000|2025-11-12 15:55:00|451.75|451.55|451.65|451.45|451.95|451.8|451.45|451.25|66
1762963200000|2025-11-12 16:00:00|451.6|451.4|451.7|451.55|451.9|451.7|451.45|451.25|43
1762963500000|2025-11-12 16:05:00|451.75|451.6|451.8|451.6|451.95|451.8|451.6|451.45|51
1762963800000|2025-11-12 16:10:00|451.75|451.5|451.7|451.5|451.8|451.6|451.45|451.2|52
1762964100000|2025-11-12 16:15:00|451.75|451.55|451.65|451.4|451.95|451.8|451.55|451.35|56
1762964400000|2025-11-12 16:20:00|451.7|451.45|451.6|451.4|452.05|451.85|451.5|451.35|55
1762964700000|2025-11-12 16:25:00|451.65|451.45|451.6|451.4|451.95|451.8|451.5|451.3|146
1762965000000|2025-11-12 16:30:00|451.55|451.35|452.05|451.8|452.3|452.05|451.5|451.3|79
1762965300000|2025-11-12 16:35:00|452|451.85|451.6|451.4|452|451.85|451.6|451.4|24
1762965600000|2025-11-12 16:40:00|451.65|451.45|451.5|451.35|451.85|451.65|451.5|451.3|24
1762965900000|2025-11-12 16:45:00|451.55|451.4|451.45|451.2|451.65|451.45|451.2|451|40
1762966200000|2025-11-12 16:50:00|451.5|451.25|451.5|451.3|451.75|451.45|451.45|451.2|18
1762966500000|2025-11-12 16:55:00|451.6|451.35|451.8|451.55|451.8|451.55|451.55|451.3|8
1762966800000|2025-11-12 17:00:00|451.85|451.6|451.9|451.7|451.95|451.75|451.5|451.3|14
1762967100000|2025-11-12 17:05:00|451.95|451.75|452.05|451.85|452.1|451.95|451.85|451.65|57
1762967400000|2025-11-12 17:10:00|452|451.8|451.85|451.6|452|451.8|451.8|451.55|12
1762967700000|2025-11-12 17:15:00|451.8|451.55|451.45|451.25|451.8|451.55|451.3|451.05|17
1762968000000|2025-11-12 17:20:00|451.5|451.4|451.6|451.4|451.85|451.6|451.45|451.3|55
1762968300000|2025-11-12 17:25:00|451.65|451.45|451.55|451.4|451.8|451.6|451.55|451.3|12
1762968600000|2025-11-12 17:30:00|451.6|451.35|451.1|450.9|451.6|451.4|451.05|450.85|7
1762968900000|2025-11-12 17:35:00|451.15|450.95|451.7|451.55|451.75|451.55|451.15|450.95|23
1762969200000|2025-11-12 17:40:00|451.75|451.5|451.85|451.65|452|451.75|451.7|451.5|12
1762969500000|2025-11-12 17:45:00|451.95|451.7|451.85|451.55|452.05|451.85|451.8|451.55|15
1762969800000|2025-11-12 17:50:00|451.8|451.45|451.7|451.4|451.8|451.55|451.55|451.35|7
1762970100000|2025-11-12 17:55:00|451.75|451.45|451.8|451.55|451.85|451.65|451.65|451.45|9
1762970400000|2025-11-12 18:00:00|451.75|451.5|451.5|451.2|451.8|451.5|451.45|451.15|0
1762970700000|2025-11-12 18:05:00|451.45|451.25|451.25|451|451.6|451.4|451.25|451|12
1762971000000|2025-11-12 18:10:00|451.3|451.05|451.55|451.3|451.55|451.3|451.2|451|4
1762971300000|2025-11-12 18:15:00|451.5|451.35|451.45|451.2|451.5|451.35|451.4|451.15|6
1762971600000|2025-11-12 18:20:00|451.4|451.25|451.45|451.25|451.55|451.3|451.25|451.05|6
1762971900000|2025-11-12 18:25:00|451.5|451.2|451.5|451.3|451.55|451.3|451.25|451.05|9
1762972200000|2025-11-12 18:30:00|451.55|451.35|451.6|451.4|451.65|451.45|451.45|451.25|6
1762972500000|2025-11-12 18:35:00|451.65|451.45|451.55|451.35|451.65|451.5|451.45|451.2|5
1762972800000|2025-11-12 18:40:00|451.6|451.4|451.45|451.2|451.6|451.4|451.45|451.2|7
1762973100000|2025-11-12 18:45:00|451.4|451.15|451.45|451.2|451.5|451.3|451.35|451.15|6
1762973400000|2025-11-12 18:50:00|451.5|451.25|451.4|451.2|451.5|451.35|451.3|451.1|24
1762973700000|2025-11-12 18:55:00|451.45|451.25|451.4|451.15|451.45|451.3|451.4|451.15|13
1762974000000|2025-11-12 19:00:00|451.35|451.2|451.4|451.2|451.45|451.3|451.2|451|20
1762974300000|2025-11-12 19:05:00|451.35|451.15|451.2|451.05|451.35|451.2|451.05|450.85|13
1762974600000|2025-11-12 19:10:00|451.15|451|451.05|450.8|451.2|451|451|450.8|29
1762974900000|2025-11-12 19:15:00|451|450.75|451.1|450.9|451.15|450.95|450.95|450.75|21
1762975200000|2025-11-12 19:20:00|451.15|450.95|451|450.8|451.2|451|450.9|450.75|28
1762975500000|2025-11-12 19:25:00|451.05|450.85|450.9|450.7|451.2|451|450.85|450.6|38
1762975800000|2025-11-12 19:30:00|450.85|450.75|450.65|450.45|450.9|450.75|450.45|450.3|24
1762976100000|2025-11-12 19:35:00|450.7|450.5|450.95|450.75|451|450.75|450.65|450.45|2
1762976400000|2025-11-12 19:40:00|450.9|450.7|450.85|450.6|450.95|450.75|450.85|450.6|4
1762976700000|2025-11-12 19:45:00|450.8|450.55|450.85|450.5|450.9|450.7|450.75|450.5|9
1762977000000|2025-11-12 19:50:00|450.75|450.55|450.7|450.45|450.75|450.6|450.5|450.3|13
1762977300000|2025-11-12 19:55:00|450.65|450.4|450.85|450.6|450.9|450.6|450.65|450.4|3
1762977600000|2025-11-12 20:00:00|450.9|450.65|450.65|450.5|450.95|450.75|450.55|450.35|9
1762977900000|2025-11-12 20:05:00|450.7|450.45|450.65|450.45|450.7|450.5|450.55|450.3|13
1762978200000|2025-11-12 20:10:00|450.7|450.4|450.65|450.4|450.7|450.5|450.65|450.35|2
1762978500000|2025-11-12 20:15:00|450.6|450.45|450.75|450.55|450.75|450.55|450.6|450.35|5
1762978800000|2025-11-12 20:20:00|450.8|450.5|450.8|450.55|450.8|450.55|450.65|450.45|1
1762979100000|2025-11-12 20:25:00|450.75|450.6|450.9|450.7|451|450.75|450.75|450.6|7
1762979400000|2025-11-12 20:30:00|450.85|450.65|450.95|450.75|451|450.8|450.85|450.6|16
1762979700000|2025-11-12 20:35:00|451|450.7|450.85|450.6|451|450.8|450.8|450.55|8
1762980000000|2025-11-12 20:40:00|450.9|450.65|450.9|450.75|451|450.75|450.8|450.65|20
1762980300000|2025-11-12 20:45:00|450.85|450.7|450.65|450.45|450.85|450.7|450.65|450.4|17
1762980600000|2025-11-12 20:50:00|450.75|450.5|450.95|450.7|451.25|450.9|450.75|450.5|14
1762980900000|2025-11-12 20:55:00|451|450.75|450.8|450.55|451.05|450.75|450.65|450.45|19
1762981200000|2025-11-12 21:00:00|450.85|450.6|450.95|450.75|450.95|450.75|450.8|450.55|1
1762981500000|2025-11-12 21:05:00|451.05|450.8|451.1|450.8|451.15|450.8|451.05|450.75|1
1762981800000|2025-11-12 21:10:00|451.15|450.85|451.25|450.65|451.25|450.85|451.1|450.65|3
1762982100000|2025-11-12 21:15:00|451.15|450.55|451.15|450.55|451.25|450.65|451.05|450.45|0
1762982400000|2025-11-12 21:20:00|451.05|450.45|451.15|450.55|451.15|450.55|451.05|450.45|0
1762982700000|2025-11-12 21:25:00|451.25|450.65|451.15|450.55|451.25|450.65|451.15|450.55|0
1762983000000|2025-11-12 21:30:00|451.25|450.65|451.15|450.55|451.25|450.65|451.15|450.55|0
1762983300000|2025-11-12 21:35:00|451.25|450.65|451.25|450.65|451.25|450.65|451.25|450.65|0
1762983600000|2025-11-12 21:40:00|451.15|450.55|451.25|450.65|451.25|450.65|451.15|450.55|0
1762983900000|2025-11-12 21:45:00|451.15|450.55|451.15|450.55|451.25|450.65|451.15|450.55|0
1762984200000|2025-11-12 21:50:00|451.05|450.45|451.05|450.45|451.15|450.55|451.05|450.45|0
1762984500000|2025-11-12 21:55:00|450.95|450.35|450.95|450.35|451.05|450.45|450.95|450.35|0
1762984800000|2025-11-12 22:00:00|451.05|450.45|450.95|450.35|451.05|450.45|450.95|450.35|0
1762985100000|2025-11-12 22:05:00|451.05|450.45|451.05|450.45|451.05|450.45|450.95|450.35|0
1762985400000|2025-11-12 22:10:00|450.95|450.35|450.95|450.35|451.05|450.45|450.95|450.35|0
1762985700000|2025-11-12 22:15:00|451.05|450.45|450.95|450.35|451.05|450.45|450.95|450.35|0
1762986000000|2025-11-12 22:20:00|451.05|450.45|450.95|450.35|451.05|450.45|450.95|450.35|0
1762986300000|2025-11-12 22:25:00|451.05|450.45|450.95|450.35|451.05|450.45|450.95|450.35|0
1762986600000|2025-11-12 22:30:00|451.05|450.45|450.95|450.35|451.05|450.45|450.95|450.35|0
1762986900000|2025-11-12 22:35:00|451.05|450.45|451.05|450.45|451.05|450.45|451.05|450.45|0
1762987800000|2025-11-12 22:50:00|450.95|450.35|450.95|450.35|450.95|450.35|450.95|450.35|0
1762988100000|2025-11-12 22:55:00|451.05|450.45|451.05|450.45|451.05|450.45|450.95|450.35|0
1762988400000|2025-11-12 23:00:00|450.95|450.35|450.25|449.65|451.05|450.45|450.15|449.55|0
1762988700000|2025-11-12 23:05:00|450.15|449.55|450.45|449.85|450.45|449.85|450.15|449.55|0
1762989000000|2025-11-12 23:10:00|450.55|449.95|450.55|449.95|450.55|449.95|450.45|449.85|0
1762989300000|2025-11-12 23:15:00|450.45|449.85|450.45|449.85|450.55|449.95|450.45|449.85|0
1762989600000|2025-11-12 23:20:00|450.55|449.95|450.45|449.85|450.55|449.95|450.35|449.75|0
1762989900000|2025-11-12 23:25:00|450.35|449.75|450.55|449.95|450.55|449.95|450.35|449.75|0
1762990200000|2025-11-12 23:30:00|450.45|449.85|450.35|449.75|450.55|449.95|450.35|449.75|0
1762990500000|2025-11-12 23:35:00|450.45|449.85|450.45|449.85|450.45|449.85|450.25|449.65|0
1762990800000|2025-11-12 23:40:00|450.35|449.75|450.35|449.75|450.35|449.75|450.25|449.65|0
1762991100000|2025-11-12 23:45:00|450.25|449.65|450.25|449.65|450.35|449.75|450.15|449.55|0
1762991400000|2025-11-12 23:50:00|450.15|449.55|450.15|449.55|450.15|449.55|450.05|449.45|0
1762991700000|2025-11-12 23:55:00|450.05|449.45|450.35|449.75|450.35|449.75|450.05|449.45|0
1762992000000|2025-11-13 00:00:00|450.25|449.65|450.45|449.85|450.55|449.95|450.25|449.65|0
1762992300000|2025-11-13 00:05:00|450.55|449.95|450.75|450.15|450.75|450.15|450.45|449.85|0
1762992600000|2025-11-13 00:10:00|450.65|450.05|450.65|450.05|450.75|450.15|450.55|449.95|0
1762992900000|2025-11-13 00:15:00|450.75|450.15|450.65|450.05|450.85|450.25|450.65|450.05|0
1762993200000|2025-11-13 00:20:00|450.75|450.15|450.95|450.35|451.05|450.45|450.65|450.05|0
1762993500000|2025-11-13 00:25:00|450.85|450.25|450.75|450.15|450.95|450.35|450.75|450.15|0
1762993800000|2025-11-13 00:30:00|451.5|450.95|450.85|450.65|451.5|451|450.35|450.2|866
1762994100000|2025-11-13 00:35:00|450.8|450.6|450.25|450.1|450.95|450.8|450.25|450.1|307
1762994400000|2025-11-13 00:40:00|450.3|450.15|449.85|449.7|450.6|450.45|449.85|449.7|319
1762994700000|2025-11-13 00:45:00|449.9|449.75|449.4|449.25|449.9|449.75|449.35|449.15|145
1762995000000|2025-11-13 00:50:00|449.45|449.3|449.4|449.2|449.6|449.45|449.2|449|133
1762995300000|2025-11-13 00:55:00|449.35|449.25|450.15|450|450.25|450|449.2|449.05|252
1762995600000|2025-11-13 01:00:00|450.05|449.95|450.35|450.15|450.85|450.65|449.75|449.6|685
1762995900000|2025-11-13 01:05:00|450.45|450.2|450.65|450.5|450.9|450.7|450.4|450.2|207
1762996200000|2025-11-13 01:10:00|450.6|450.45|450.55|450.4|451.05|450.9|450.4|450.2|274
1762996500000|2025-11-13 01:15:00|450.6|450.45|449.96|449.76|450.65|450.5|449.91|449.71|176
1762996800000|2025-11-13 01:20:00|449.91|449.81|450.41|450.21|450.56|450.41|449.91|449.81|165
1762997100000|2025-11-13 01:25:00|450.36|450.16|450.21|450.01|450.36|450.21|449.91|449.76|142
1762997400000|2025-11-13 01:30:00|450.26|450.06|450.16|449.96|450.41|450.21|450.01|449.86|94
1762997700000|2025-11-13 01:35:00|450.21|450.01|450.36|450.16|450.51|450.36|450.11|449.96|115
1762998000000|2025-11-13 01:40:00|450.31|450.21|450.46|450.26|450.71|450.56|450.31|450.21|87
1762998300000|2025-11-13 01:45:00|450.51|450.31|450.11|449.96|450.51|450.31|450.01|449.86|75
1762998600000|2025-11-13 01:50:00|450.16|450.01|450.11|449.91|450.21|450.06|450.01|449.81|62
1762998900000|2025-11-13 01:55:00|450.06|449.96|450.01|449.81|450.31|450.11|449.81|449.66|82
1762999200000|2025-11-13 02:00:00|449.96|449.71|449.71|449.56|449.96|449.76|449.61|449.41|132
1762999500000|2025-11-13 02:05:00|449.66|449.51|449.86|449.66|449.86|449.66|449.61|449.46|116
1762999800000|2025-11-13 02:10:00|449.96|449.71|450.01|449.86|450.16|450.01|449.91|449.71|89
1763000100000|2025-11-13 02:15:00|450.06|449.91|450.01|449.86|450.21|450.06|450.01|449.86|183
1763000400000|2025-11-13 02:20:00|450.06|449.91|450.26|450.06|450.26|450.11|449.91|449.76|104
1763000700000|2025-11-13 02:25:00|450.21|450.11|450.41|450.26|450.46|450.26|450.21|450.06|102
1763001000000|2025-11-13 02:30:00|450.51|450.31|450.06|449.91|450.51|450.36|450.06|449.91|90
1763001300000|2025-11-13 02:35:00|450.11|449.96|450.11|449.91|450.16|450.01|449.96|449.81|159
1763001600000|2025-11-13 02:40:00|450.06|449.86|450.01|449.81|450.16|450.01|449.96|449.76|89
1763001900000|2025-11-13 02:45:00|450.11|449.86|449.91|449.71|450.16|450.01|449.91|449.71|148
1763002200000|2025-11-13 02:50:00|449.86|449.76|449.91|449.76|449.96|449.76|449.76|449.61|91
1763002500000|2025-11-13 02:55:00|449.96|449.71|449.91|449.76|449.96|449.81|449.76|449.61|81
1763002800000|2025-11-13 03:00:00|449.96|449.71|450.01|449.81|450.01|449.81|449.71|449.56|92
1763003100000|2025-11-13 03:05:00|449.96|449.86|449.96|449.81|450.01|449.86|449.86|449.71|75
1763003400000|2025-11-13 03:10:00|449.91|449.76|449.96|449.81|450.11|449.96|449.91|449.76|89
1763003700000|2025-11-13 03:15:00|450.01|449.86|450.06|449.91|450.06|449.91|449.96|449.76|132
1763004000000|2025-11-13 03:20:00|450.11|449.96|450.06|449.91|450.11|449.96|449.96|449.81|98
1763004300000|2025-11-13 03:25:00|450.11|449.86|450.31|450.16|450.36|450.21|450.11|449.86|91
1763004600000|2025-11-13 03:30:00|450.36|450.21|450.21|450.06|450.41|450.26|450.21|450.01|151
1763004900000|2025-11-13 03:35:00|450.16|450.01|450.01|449.86|450.16|450.01|449.86|449.71|141
1763005200000|2025-11-13 03:40:00|449.96|449.81|450.01|449.86|450.06|449.86|449.81|449.66|97
1763005500000|2025-11-13 03:45:00|450.06|449.91|449.86|449.66|450.06|449.91|449.81|449.66|79
1763005800000|2025-11-13 03:50:00|449.81|449.61|449.91|449.76|449.96|449.81|449.81|449.61|73
1763006100000|2025-11-13 03:55:00|449.96|449.81|450.06|449.91|450.06|449.91|449.96|449.76|74
1763006400000|2025-11-13 04:00:00|450.11|449.96|449.81|449.66|450.11|449.96|449.81|449.66|49
1763006700000|2025-11-13 04:05:00|449.86|449.61|449.66|449.51|449.86|449.61|449.66|449.51|58
1763007000000|2025-11-13 04:10:00|449.61|449.46|449.66|449.51|449.66|449.51|449.56|449.41|61
1763007300000|2025-11-13 04:15:00|449.61|449.46|449.51|449.36|449.66|449.51|449.51|449.36|60
1763007600000|2025-11-13 04:20:00|449.56|449.31|449.81|449.66|449.81|449.66|449.51|449.31|90
1763007900000|2025-11-13 04:25:00|449.86|449.71|449.86|449.71|449.91|449.76|449.81|449.71|30
1763008200000|2025-11-13 04:30:00|449.81|449.66|449.76|449.61|449.86|449.71|449.76|449.61|51
1763008500000|2025-11-13 04:35:00|449.66|449.56|449.96|449.81|449.96|449.81|449.66|449.51|118
1763008800000|2025-11-13 04:40:00|450.01|449.76|450.01|449.86|450.06|449.86|449.91|449.76|67
1763009100000|2025-11-13 04:45:00|450.06|449.91|450.11|449.96|450.16|450.01|450.01|449.86|34
1763009400000|2025-11-13 04:50:00|450.06|449.91|450.06|449.86|450.06|449.91|449.91|449.76|57
1763009700000|2025-11-13 04:55:00|450.11|449.91|449.91|449.76|450.16|450.01|449.91|449.76|57
1763010000000|2025-11-13 05:00:00|450.06|449.91|450.11|449.96|450.16|450.01|449.96|449.76|132
1763010300000|2025-11-13 05:05:00|450.21|450.01|450.51|450.31|450.56|450.41|450.16|450.01|76
1763010600000|2025-11-13 05:10:00|450.56|450.36|450.56|450.36|450.66|450.51|450.46|450.31|70
1763010900000|2025-11-13 05:15:00|450.61|450.41|450.71|450.51|450.76|450.61|450.56|450.41|92
1763011200000|2025-11-13 05:20:00|450.76|450.56|450.56|450.36|450.76|450.56|450.41|450.26|107
1763011500000|2025-11-13 05:25:00|450.51|450.31|450.66|450.51|450.71|450.51|450.46|450.31|90
1763011800000|2025-11-13 05:30:00|450.71|450.56|450.66|450.51|450.71|450.56|450.51|450.36|130
1763012100000|2025-11-13 05:35:00|450.71|450.56|450.76|450.56|450.86|450.71|450.56|450.36|212
1763012400000|2025-11-13 05:40:00|450.81|450.61|450.91|450.71|450.91|450.76|450.81|450.61|56
1763012700000|2025-11-13 05:45:00|450.86|450.76|450.81|450.66|450.91|450.76|450.76|450.61|49
1763013000000|2025-11-13 05:50:00|450.76|450.61|450.66|450.51|450.81|450.66|450.56|450.41|106
1763013300000|2025-11-13 05:55:00|450.71|450.56|450.46|450.31|450.71|450.56|450.46|450.26|67
1763013600000|2025-11-13 06:00:00|450.51|450.26|450.46|450.31|450.51|450.36|450.36|450.21|123
1763013900000|2025-11-13 06:05:00|450.51|450.36|450.61|450.46|450.66|450.46|450.46|450.31|80
1763014200000|2025-11-13 06:10:00|450.56|450.41|450.61|450.46|450.61|450.46|450.41|450.26|43
1763014500000|2025-11-13 06:15:00|450.66|450.51|450.51|450.36|450.71|450.51|450.51|450.36|98
1763014800000|2025-11-13 06:20:00|450.56|450.41|450.61|450.41|450.66|450.51|450.51|450.36|64
1763015100000|2025-11-13 06:25:00|450.56|450.46|450.76|450.56|450.81|450.66|450.56|450.36|70
1763015400000|2025-11-13 06:30:00|450.81|450.61|450.96|450.81|450.96|450.81|450.76|450.56|59
1763015700000|2025-11-13 06:35:00|450.91|450.76|450.76|450.61|451.01|450.86|450.71|450.51|205
1763016000000|2025-11-13 06:40:00|450.81|450.66|450.76|450.61|450.86|450.66|450.66|450.51|60
1763016300000|2025-11-13 06:45:00|450.81|450.66|451.06|450.91|451.06|450.91|450.81|450.66|84
1763016600000|2025-11-13 06:50:00|451.01|450.86|451.01|450.81|451.11|450.96|450.96|450.76|89
1763016900000|2025-11-13 06:55:00|450.96|450.86|450.81|450.66|451.01|450.86|450.81|450.66|64
1763017200000|2025-11-13 07:00:00|450.76|450.61|450.61|450.41|450.76|450.61|450.51|450.31|125
1763017500000|2025-11-13 07:05:00|450.66|450.46|450.66|450.46|450.71|450.56|450.51|450.36|74
1763017800000|2025-11-13 07:10:00|450.61|450.51|450.71|450.56|450.71|450.56|450.56|450.41|76
1763018100000|2025-11-13 07:15:00|450.81|450.51|450.61|450.46|450.86|450.71|450.61|450.46|73
1763018400000|2025-11-13 07:20:00|450.56|450.41|450.56|450.36|450.61|450.46|450.46|450.31|106
1763018700000|2025-11-13 07:25:00|450.51|450.31|450.61|450.41|450.66|450.51|450.46|450.31|46
1763019000000|2025-11-13 07:30:00|450.66|450.46|450.76|450.61|450.81|450.66|450.66|450.46|107
1763019300000|2025-11-13 07:35:00|450.81|450.66|450.71|450.56|450.96|450.81|450.71|450.56|136
1763019600000|2025-11-13 07:40:00|450.66|450.51|450.76|450.61|450.86|450.71|450.66|450.51|129
1763019900000|2025-11-13 07:45:00|450.71|450.56|450.66|450.46|450.71|450.61|450.46|450.31|126
1763020200000|2025-11-13 07:50:00|450.71|450.51|450.66|450.51|450.71|450.51|450.56|450.36|126
1763020500000|2025-11-13 07:55:00|450.61|450.46|450.51|450.31|450.66|450.51|450.46|450.31|98
1763020800000|2025-11-13 08:00:00|450.46|450.26|450.81|450.66|450.81|450.66|450.41|450.26|193
1763021100000|2025-11-13 08:05:00|450.86|450.71|450.81|450.61|450.91|450.76|450.76|450.61|156
1763021400000|2025-11-13 08:10:00|450.76|450.66|450.91|450.76|451.06|450.91|450.76|450.66|119
1763021700000|2025-11-13 08:15:00|450.96|450.81|450.91|450.76|451.06|450.86|450.81|450.66|224
1763022000000|2025-11-13 08:20:00|450.96|450.81|450.86|450.71|450.96|450.81|450.76|450.61|121
1763022300000|2025-11-13 08:25:00|450.91|450.76|450.91|450.76|451.16|451.01|450.86|450.66|197
1763022600000|2025-11-13 08:30:00|450.96|450.71|451.01|450.86|451.01|450.86|450.81|450.66|146
1763022900000|2025-11-13 08:35:00|450.96|450.81|450.96|450.81|451.26|451.06|450.96|450.76|383
1763023200000|2025-11-13 08:40:00|451.01|450.86|450.96|450.81|451.01|450.86|450.81|450.66|142
1763023500000|2025-11-13 08:45:00|451.01|450.86|450.91|450.76|451.06|450.91|450.86|450.71|154
1763023800000|2025-11-13 08:50:00|450.86|450.71|450.96|450.81|451.01|450.86|450.81|450.66|157
1763024100000|2025-11-13 08:55:00|451.01|450.76|451.26|451.11|451.36|451.21|450.96|450.76|300
1763024400000|2025-11-13 09:00:00|451.31|451.16|451.71|451.51|451.76|451.56|451.31|451.11|628
1763024700000|2025-11-13 09:05:00|451.76|451.61|451.36|451.21|451.76|451.61|451.21|451.06|305
1763025000000|2025-11-13 09:10:00|451.31|451.16|451.21|451.06|451.41|451.21|451.21|451.06|119
1763025300000|2025-11-13 09:15:00|451.26|451.01|451.76|450.96|451.76|451.46|451.16|450.96|158
1763025600000|2025-11-13 09:20:00|451.66|451.16|451.66|451.06|451.86|451.26|451.56|450.96|0
1763025900000|2025-11-13 09:25:00|451.76|451.16|451.46|450.86|451.76|451.16|451.46|450.86|9
1763026200000|2025-11-13 09:30:00|451.56|450.96|451.56|450.96|451.66|451.06|451.46|450.86|0
1763026500000|2025-11-13 09:35:00|451.46|450.86|451.46|450.86|451.56|450.96|451.26|450.66|90
1763026800000|2025-11-13 09:40:00|451.36|450.76|451.56|450.96|451.66|451.06|451.36|450.76|37
1763027100000|2025-11-13 09:45:00|451.66|451.06|451.66|451.06|451.66|451.06|451.56|450.96|106
1763027400000|2025-11-13 09:50:00|451.61|451.46|451.06|450.91|451.61|451.46|451.06|450.91|153
1763027700000|2025-11-13 09:55:00|451.11|450.96|450.96|450.81|451.16|451.01|450.96|450.76|45
1763028000000|2025-11-13 10:00:00|451.01|450.76|450.86|450.66|451.01|450.86|450.76|450.41|24
1763028300000|2025-11-13 10:05:00|450.91|450.71|450.96|450.81|450.96|450.81|450.86|450.66|24
1763028600000|2025-11-13 10:10:00|451.01|450.86|450.91|450.76|451.16|450.96|450.91|450.71|47
1763028900000|2025-11-13 10:15:00|450.86|450.71|450.86|450.66|450.91|450.71|450.71|450.56|52
1763029200000|2025-11-13 10:20:00|450.91|450.71|450.86|450.61|450.96|450.76|450.86|450.61|2
1763029500000|2025-11-13 10:25:00|450.81|450.66|450.81|450.66|450.86|450.66|450.81|450.66|7
1763029800000|2025-11-13 10:30:00|450.76|450.61|450.81|450.66|450.86|450.71|450.71|450.51|65
1763030100000|2025-11-13 10:35:00|450.86|450.61|450.86|450.66|450.91|450.76|450.81|450.61|18
1763030400000|2025-11-13 10:40:00|450.81|450.71|450.71|450.56|450.86|450.71|450.71|450.51|32
1763030700000|2025-11-13 10:45:00|450.66|450.51|450.56|450.41|450.71|450.51|450.56|450.26|62
1763031000000|2025-11-13 10:50:00|450.51|450.36|450.36|450.16|450.51|450.36|450.31|450.16|17
1763031300000|2025-11-13 10:55:00|450.31|450.06|450.11|449.91|450.31|450.06|450.06|449.81|30
1763031600000|2025-11-13 11:00:00|450.06|449.96|450.01|449.86|450.11|449.96|449.91|449.71|43
1763031900000|2025-11-13 11:05:00|450.06|449.81|450.06|449.86|450.16|449.96|450.01|449.81|22
1763032200000|2025-11-13 11:10:00|450.01|449.81|450.06|449.91|450.16|450.01|449.96|449.81|30
1763032500000|2025-11-13 11:15:00|450.11|449.96|450.01|449.81|450.26|450.11|450.01|449.81|37
1763032800000|2025-11-13 11:20:00|449.96|449.86|449.81|449.66|450.01|449.86|449.81|449.61|43
1763033100000|2025-11-13 11:25:00|449.86|449.71|449.81|449.61|450.06|449.91|449.71|449.56|51
1763033400000|2025-11-13 11:30:00|449.86|449.66|449.96|449.76|450.06|449.86|449.86|449.66|63
1763033700000|2025-11-13 11:35:00|450.01|449.81|450.01|449.81|450.06|449.86|449.81|449.61|34
1763034000000|2025-11-13 11:40:00|449.96|449.76|450.06|449.86|450.06|449.91|449.96|449.76|23
1763034300000|2025-11-13 11:45:00|450.01|449.81|449.86|449.66|450.01|449.81|449.81|449.61|41
1763034600000|2025-11-13 11:50:00|449.91|449.71|449.71|449.51|450.01|449.86|449.71|449.51|27
1763034900000|2025-11-13 11:55:00|449.76|449.56|449.76|449.61|449.81|449.66|449.66|449.51|28
1763035200000|2025-11-13 12:00:00|449.81|449.56|449.51|449.36|449.81|449.61|449.51|449.31|39
1763035500000|2025-11-13 12:05:00|449.46|449.31|449.51|449.31|449.61|449.46|449.46|449.31|44
1763035800000|2025-11-13 12:10:00|449.56|449.36|449.71|449.51|449.76|449.61|449.56|449.36|14
1763036100000|2025-11-13 12:15:00|449.76|449.56|449.76|449.56|449.81|449.61|449.71|449.51|9
1763036400000|2025-11-13 12:20:00|449.81|449.61|449.71|449.56|449.86|449.61|449.71|449.51|10
1763036700000|2025-11-13 12:25:00|449.76|449.51|449.81|449.61|449.81|449.61|449.71|449.51|8
1763037000000|2025-11-13 12:30:00|449.76|449.56|449.81|449.61|449.91|449.76|449.76|449.56|10
1763037300000|2025-11-13 12:35:00|449.76|449.56|449.96|449.81|450.01|449.81|449.76|449.56|3
1763037600000|2025-11-13 12:40:00|450.01|449.76|450.11|449.96|450.16|449.96|449.96|449.76|29
1763037900000|2025-11-13 12:45:00|450.06|449.91|450.01|449.81|450.16|449.96|449.96|449.81|7
1763038200000|2025-11-13 12:50:00|449.96|449.86|449.91|449.76|450.01|449.86|449.91|449.71|9
1763038500000|2025-11-13 12:55:00|449.86|449.71|449.91|449.76|450.01|449.81|449.86|449.66|21
1763038800000|2025-11-13 13:00:00|449.86|449.71|449.71|449.51|449.86|449.71|449.61|449.46|23
1763039100000|2025-11-13 13:05:00|449.66|449.56|449.76|449.56|449.76|449.61|449.61|449.46|27
1763039400000|2025-11-13 13:10:00|449.71|449.61|449.86|449.71|449.86|449.71|449.66|449.46|31
1763039700000|2025-11-13 13:15:00|449.91|449.76|449.96|449.76|450.11|449.91|449.86|449.71|39
1763040000000|2025-11-13 13:20:00|449.91|449.81|450.06|449.91|450.06|449.91|449.66|449.51|65
1763040300000|2025-11-13 13:25:00|450.01|449.86|450.36|450.16|450.41|450.21|450.01|449.86|88
1763040600000|2025-11-13 13:30:00|450.31|450.11|450.11|449.96|450.36|450.16|450.01|449.81|177
1763040900000|2025-11-13 13:35:00|450.16|449.91|450.26|450.06|450.26|450.06|450.06|449.91|96
1763041200000|2025-11-13 13:40:00|450.31|450.11|450.26|450.11|450.46|450.31|450.26|450.11|51
1763041500000|2025-11-13 13:45:00|450.31|450.16|450.21|450.06|450.36|450.21|450.21|450.01|42
1763041800000|2025-11-13 13:50:00|450.26|450.16|450.26|450.11|450.31|450.16|450.16|450.01|42
1763042100000|2025-11-13 13:55:00|450.21|450.06|450.16|450.01|450.26|450.11|450.11|449.96|101
1763042400000|2025-11-13 14:00:00|450.11|449.91|450.21|450.06|450.26|450.06|450.11|449.91|149
1763042700000|2025-11-13 14:05:00|450.26|450.01|449.71|449.51|450.26|450.01|449.66|449.51|163
1763043000000|2025-11-13 14:10:00|449.66|449.56|449.56|449.36|449.71|449.56|449.51|449.36|34
1763043300000|2025-11-13 14:15:00|449.51|449.41|449.61|449.46|449.66|449.46|449.51|449.36|27
1763043600000|2025-11-13 14:20:00|449.56|449.41|449.71|449.56|449.76|449.61|449.56|449.41|32
1763043900000|2025-11-13 14:25:00|449.66|449.51|449.61|449.46|449.81|449.66|449.36|449.21|62
1763044200000|2025-11-13 14:30:00|449.66|449.41|448.26|448.01|449.81|449.61|448.21|447.96|245
1763044500000|2025-11-13 14:35:00|448.31|448.21|448.21|448.01|448.41|448.21|447.71|447.51|174
1763044800000|2025-11-13 14:40:00|448.16|447.96|447.81|447.61|448.26|448.01|447.66|447.51|47
1763045100000|2025-11-13 14:45:00|447.86|447.56|447.81|447.61|448.26|448.06|447.71|447.56|48
1763045400000|2025-11-13 14:50:00|447.91|447.71|447.66|447.46|448.16|447.96|447.66|447.46|23
1763045700000|2025-11-13 14:55:00|447.61|447.41|447.81|447.61|448.01|447.81|447.61|447.41|43
1763046000000|2025-11-13 15:00:00|447.66|447.56|447.31|447.06|447.81|447.61|447.01|446.81|120
1763046300000|2025-11-13 15:05:00|447.26|447.11|448.36|448.16|448.41|448.21|447.26|447.11|39
1763046600000|2025-11-13 15:10:00|448.31|448.06|448.71|448.51|448.76|448.56|448.06|447.91|28
1763046900000|2025-11-13 15:15:00|448.66|448.46|448.46|448.26|448.86|448.66|448.41|448.21|88
1763047200000|2025-11-13 15:20:00|448.41|448.31|448.26|448.06|448.56|448.36|448.11|447.91|35
1763047500000|2025-11-13 15:25:00|448.21|448.01|448.11|447.91|448.26|448.06|447.81|447.61|49
1763047800000|2025-11-13 15:30:00|448.06|447.86|447.76|447.56|448.06|447.91|447.66|447.51|17
1763048100000|2025-11-13 15:35:00|447.81|447.66|448.01|447.76|448.01|447.86|447.76|447.56|22
1763048400000|2025-11-13 15:40:00|447.96|447.71|447.71|447.51|448.21|447.96|447.61|447.41|18
1763048700000|2025-11-13 15:45:00|447.76|447.56|447.41|447.21|447.76|447.56|447.06|446.86|60
1763049000000|2025-11-13 15:50:00|447.36|447.16|446.91|446.76|447.71|447.51|446.86|446.71|82
1763049300000|2025-11-13 15:55:00|446.96|446.81|447.36|447.16|447.36|447.16|446.86|446.66|66
1763049600000|2025-11-13 16:00:00|447.31|447.11|447.01|446.86|447.56|447.36|447.01|446.81|54
1763049900000|2025-11-13 16:05:00|447.06|446.91|447.36|447.16|447.36|447.21|446.96|446.76|54
1763050200000|2025-11-13 16:10:00|447.31|447.11|446.96|446.81|447.36|447.16|446.81|446.66|47
1763050500000|2025-11-13 16:15:00|447.01|446.76|446.61|446.36|447.11|446.96|446.51|446.31|43
1763050800000|2025-11-13 16:20:00|446.66|446.51|447.06|446.86|447.21|446.96|446.56|446.31|50
1763051100000|2025-11-13 16:25:00|447.01|446.91|447.31|447.11|447.41|447.16|446.76|446.61|126
1763051400000|2025-11-13 16:30:00|447.26|447.06|447.36|447.16|447.51|447.31|447.01|446.86|21
1763051700000|2025-11-13 16:35:00|447.46|447.21|446.86|446.66|447.51|447.21|446.81|446.66|49
1763052000000|2025-11-13 16:40:00|446.91|446.71|446.76|446.56|447.01|446.76|446.56|446.36|52
1763052300000|2025-11-13 16:45:00|446.81|446.51|446.91|446.71|446.96|446.76|446.66|446.46|12
1763052600000|2025-11-13 16:50:00|446.86|446.76|446.96|446.66|447.16|446.91|446.71|446.51|71
1763052900000|2025-11-13 16:55:00|446.91|446.71|446.96|446.71|446.96|446.76|446.56|446.36|26
1763053200000|2025-11-13 17:00:00|446.81|446.61|446.76|446.56|446.96|446.76|446.56|446.36|9
1763053500000|2025-11-13 17:05:00|446.81|446.51|446.21|446.01|446.81|446.61|446.16|446.01|22
1763053800000|2025-11-13 17:10:00|446.26|446.06|446.11|445.91|446.26|446.11|445.96|445.71|77
1763054100000|2025-11-13 17:15:00|446.16|445.86|446.21|446.01|446.51|446.36|446.16|445.86|28
1763054400000|2025-11-13 17:20:00|446.26|446.06|446.61|446.41|446.76|446.46|446.16|445.96|50
1763054700000|2025-11-13 17:25:00|446.56|446.36|446.61|446.41|446.76|446.56|446.36|446.11|61
1763055000000|2025-11-13 17:30:00|446.56|446.46|446.66|446.46|446.76|446.61|446.56|446.41|20
1763055300000|2025-11-13 17:35:00|446.61|446.41|446.36|446.16|446.61|446.46|446.16|445.91|18
1763055600000|2025-11-13 17:40:00|446.31|446.11|445.96|445.71|446.41|446.16|445.91|445.71|15
1763055900000|2025-11-13 17:45:00|445.91|445.76|445.81|445.61|445.91|445.76|445.61|445.41|19
1763056200000|2025-11-13 17:50:00|445.76|445.56|445.76|445.51|445.86|445.66|445.61|445.41|8
1763056500000|2025-11-13 17:55:00|445.66|445.46|445.31|445.06|445.66|445.46|445.21|445.01|14
1763056800000|2025-11-13 18:00:00|445.26|445.11|445.21|445.06|445.56|445.31|445.16|444.91|29
1763057100000|2025-11-13 18:05:00|445.26|444.96|445.36|445.11|445.66|445.51|445.16|444.96|37
1763057400000|2025-11-13 18:10:00|445.31|445.06|445.56|445.31|445.61|445.36|445.16|444.91|13
1763057700000|2025-11-13 18:15:00|445.51|445.36|445.01|444.81|445.61|445.36|444.96|444.76|13
1763058000000|2025-11-13 18:20:00|444.96|444.76|444.91|444.71|445.26|445.06|444.81|444.61|31
1763058300000|2025-11-13 18:25:00|444.86|444.66|444.36|444.11|444.86|444.66|444.16|443.96|80
1763058600000|2025-11-13 18:30:00|444.26|444.06|443.91|443.76|444.31|444.06|443.91|443.76|56
1763058900000|2025-11-13 18:35:00|443.96|443.81|443.71|443.51|444.01|443.81|443.61|443.41|61
1763059200000|2025-11-13 18:40:00|443.66|443.56|443.86|443.61|443.86|443.66|443.56|443.41|29
1763059500000|2025-11-13 18:45:00|443.81|443.66|443.96|443.76|444.16|443.96|443.66|443.51|23
1763059800000|2025-11-13 18:50:00|444.01|443.81|444.01|443.81|444.16|443.96|443.86|443.71|28
1763060100000|2025-11-13 18:55:00|444.06|443.86|444.41|444.21|444.41|444.26|443.96|443.81|44
1763060400000|2025-11-13 19:00:00|444.46|444.26|444.11|443.91|444.51|444.31|443.91|443.76|38
1763060700000|2025-11-13 19:05:00|444.06|443.86|443.96|443.71|444.36|444.11|443.66|443.46|50
1763061000000|2025-11-13 19:10:00|444.01|443.76|443.91|443.66|444.11|443.91|443.66|443.46|23
1763061300000|2025-11-13 19:15:00|443.86|443.61|443.76|443.56|444.11|443.91|443.76|443.56|16
1763061600000|2025-11-13 19:20:00|443.81|443.61|444.41|444.21|444.41|444.21|443.71|443.51|13
1763061900000|2025-11-13 19:25:00|444.46|444.26|444.81|444.61|444.81|444.61|444.46|444.26|13
1763062200000|2025-11-13 19:30:00|444.76|444.66|444.61|444.41|444.86|444.66|444.36|444.11|48
1763062500000|2025-11-13 19:35:00|444.56|444.36|444.41|444.26|444.61|444.46|444.11|443.96|59
1763062800000|2025-11-13 19:40:00|444.36|444.21|444.36|444.16|444.46|444.26|444.11|443.91|30
1763063100000|2025-11-13 19:45:00|444.41|444.21|444.11|443.96|444.46|444.26|444.11|443.91|32
1763063400000|2025-11-13 19:50:00|444.16|444.06|443.91|443.66|444.36|444.16|443.91|443.66|17
1763063700000|2025-11-13 19:55:00|443.76|443.61|443.71|443.56|443.96|443.76|443.51|443.31|105
1763064000000|2025-11-13 20:00:00|443.66|443.51|443.41|443.26|443.81|443.61|443.31|443.16|120
1763064300000|2025-11-13 20:05:00|443.46|443.31|443.51|443.36|443.56|443.41|443.31|443.11|93
1763064600000|2025-11-13 20:10:00|443.41|443.26|443.51|443.31|443.71|443.51|443.26|443.11|112
1763064900000|2025-11-13 20:15:00|443.56|443.36|443.51|443.36|443.81|443.66|443.46|443.31|118
1763065200000|2025-11-13 20:20:00|443.46|443.31|443.36|443.21|443.51|443.31|443.16|443.01|91
1763065500000|2025-11-13 20:25:00|443.41|443.26|443.41|443.26|443.46|443.26|443.11|442.91|73
1763065800000|2025-11-13 20:30:00|443.46|443.31|443.96|443.76|443.96|443.76|443.36|443.21|61
1763066100000|2025-11-13 20:35:00|443.91|443.71|444.16|443.96|444.21|444.01|443.86|443.71|28
1763066400000|2025-11-13 20:40:00|444.21|444.01|444.11|443.76|444.31|444.11|443.91|443.66|14
1763066700000|2025-11-13 20:45:00|443.96|443.81|443.96|443.71|444.26|444.06|443.91|443.71|38
1763067000000|2025-11-13 20:50:00|443.91|443.76|443.86|443.66|444.26|444.11|443.81|443.61|47
1763067300000|2025-11-13 20:55:00|443.91|443.71|444.11|443.91|444.21|443.91|443.76|443.51|52
1763067600000|2025-11-13 21:00:00|444.06|443.86|444.26|444.06|444.26|444.06|444.01|443.71|7
1763067900000|2025-11-13 21:05:00|444.21|444.01|444.56|444.26|444.76|444.26|444.21|443.91|2
1763068200000|2025-11-13 21:10:00|444.61|444.01|444.66|444.06|444.66|444.06|444.46|443.96|6
1763068500000|2025-11-13 21:15:00|444.56|443.96|444.56|443.96|444.76|444.16|444.56|443.96|0
1763068800000|2025-11-13 21:20:00|444.46|443.86|444.36|443.76|444.56|443.96|444.26|443.66|0
1763069100000|2025-11-13 21:25:00|444.26|443.66|444.46|443.86|444.46|443.86|444.26|443.66|0
1763069400000|2025-11-13 21:30:00|444.36|443.76|444.26|443.66|444.46|443.86|444.16|443.56|0
1763069700000|2025-11-13 21:35:00|444.16|443.56|444.26|443.66|444.36|443.76|444.06|443.46|0
1763070000000|2025-11-13 21:40:00|444.16|443.56|444.16|443.56|444.26|443.66|444.16|443.56|0
1763070300000|2025-11-13 21:45:00|444.26|443.66|444.16|443.56|444.26|443.66|444.06|443.46|0
1763070600000|2025-11-13 21:50:00|444.06|443.46|443.96|443.36|444.16|443.56|443.96|443.36|0
1763070900000|2025-11-13 21:55:00|444.06|443.46|443.96|443.36|444.06|443.46|443.96|443.36|0
1763071200000|2025-11-13 22:00:00|444.06|443.46|444.06|443.46|444.06|443.46|443.96|443.36|0
1763071500000|2025-11-13 22:05:00|443.96|443.36|443.99|443.39|443.99|443.39|443.96|443.36|0
1763071800000|2025-11-13 22:10:00|444.09|443.49|443.99|443.39|444.09|443.49|443.99|443.39|0
1763072700000|2025-11-13 22:25:00|443.89|443.29|443.89|443.29|443.99|443.39|443.89|443.29|0
1763073000000|2025-11-13 22:30:00|443.99|443.39|443.99|443.39|443.99|443.39|443.89|443.29|0
1763073300000|2025-11-13 22:35:00|444.09|443.49|443.99|443.39|444.09|443.49|443.99|443.39|0
1763073600000|2025-11-13 22:40:00|444.09|443.49|444.09|443.49|444.09|443.49|444.09|443.49|0
1763074800000|2025-11-13 23:00:00|444.19|443.59|444.39|443.79|444.39|443.79|444.09|443.49|0
1763075100000|2025-11-13 23:05:00|444.29|443.69|444.39|443.79|444.49|443.89|444.29|443.69|0
1763075400000|2025-11-13 23:10:00|444.29|443.69|444.19|443.59|444.29|443.69|444.19|443.59|0
1763075700000|2025-11-13 23:15:00|444.29|443.69|444.29|443.69|444.29|443.69|444.19|443.59|0
1763076000000|2025-11-13 23:20:00|444.39|443.79|444.39|443.79|444.49|443.89|444.29|443.69|0
1763076300000|2025-11-13 23:25:00|444.49|443.89|444.49|443.89|444.49|443.89|444.39|443.79|0
1763076600000|2025-11-13 23:30:00|444.59|443.99|444.49|443.89|444.59|443.99|444.49|443.89|0
1763076900000|2025-11-13 23:35:00|444.39|443.79|444.39|443.79|444.39|443.79|444.29|443.69|0
1763077200000|2025-11-13 23:40:00|444.49|443.89|444.49|443.89|444.49|443.89|444.39|443.79|0
1763077500000|2025-11-13 23:45:00|444.39|443.79|444.29|443.69|444.39|443.79|444.29|443.69|0
1763077800000|2025-11-13 23:50:00|444.39|443.79|444.29|443.69|444.39|443.79|444.29|443.69|0
1763078100000|2025-11-13 23:55:00|444.19|443.59|444.29|443.69|444.29|443.69|444.19|443.59|0
1763078400000|2025-11-14 00:00:00|444.19|443.59|444.29|443.69|444.39|443.79|444.19|443.59|0
1763078700000|2025-11-14 00:05:00|444.19|443.59|444.19|443.59|444.29|443.69|444.19|443.59|0
1763079000000|2025-11-14 00:10:00|444.29|443.69|444.39|443.79|444.39|443.79|444.29|443.69|0
1763079300000|2025-11-14 00:15:00|444.29|443.69|444.49|443.89|444.59|443.99|444.29|443.69|0
1763079600000|2025-11-14 00:20:00|444.59|443.99|444.49|443.89|444.59|443.99|444.49|443.89|0
1763079900000|2025-11-14 00:25:00|444.59|443.99|444.59|443.99|444.69|444.09|444.49|443.89|0
1763080200000|2025-11-14 00:30:00|445.44|445.09|443.69|443.49|445.44|445.09|443.54|443.34|1342
1763080500000|2025-11-14 00:35:00|443.64|443.44|443.14|442.99|443.69|443.44|443.09|442.94|603
1763080800000|2025-11-14 00:40:00|443.24|443.09|443.04|442.89|443.39|443.24|442.94|442.79|324
1763081100000|2025-11-14 00:45:00|443.09|442.94|442.94|442.79|443.14|442.99|442.74|442.59|328
1763081400000|2025-11-14 00:50:00|442.89|442.74|442.64|442.49|442.99|442.84|442.54|442.34|379
1763081700000|2025-11-14 00:55:00|442.69|442.54|442.54|442.39|442.94|442.79|442.54|442.39|355
1763082000000|2025-11-14 01:00:00|442.39|442.24|443.44|443.29|443.89|443.69|441.84|441.64|1796
1763082300000|2025-11-14 01:05:00|443.29|443.14|443.29|443.14|443.79|443.64|443.09|442.94|473
1763082600000|2025-11-14 01:10:00|443.34|443.19|443.89|443.74|443.99|443.84|443.29|443.14|403
1763082900000|2025-11-14 01:15:00|443.94|443.79|444.34|444.19|444.34|444.19|443.79|443.59|262
1763083200000|2025-11-14 01:20:00|444.39|444.24|445.34|445.19|445.39|445.24|444.29|444.14|335
1763083500000|2025-11-14 01:25:00|445.39|445.14|445.59|445.44|445.84|445.69|445.24|445.04|281
1763083800000|2025-11-14 01:30:00|445.64|445.49|445.44|445.29|445.89|445.69|445.04|444.84|379
1763084100000|2025-11-14 01:35:00|445.49|445.34|445.79|445.59|445.89|445.69|445.49|445.29|332
1763084400000|2025-11-14 01:40:00|445.74|445.64|445.79|445.59|445.94|445.79|445.54|445.39|121
1763084700000|2025-11-14 01:45:00|445.74|445.54|446.09|445.94|446.09|445.94|445.64|445.44|135
1763085000000|2025-11-14 01:50:00|446.14|445.99|446.14|445.94|446.34|446.19|446.09|445.94|134
1763085300000|2025-11-14 01:55:00|446.09|445.99|445.94|445.79|446.19|446.04|445.94|445.74|110
1763085600000|2025-11-14 02:00:00|445.99|445.84|445.94|445.74|446.04|445.89|445.69|445.54|204
1763085900000|2025-11-14 02:05:00|445.89|445.79|446.09|445.94|446.34|446.19|445.89|445.69|176
1763086200000|2025-11-14 02:10:00|446.14|445.99|447.09|446.89|447.09|446.89|446.09|445.99|172
1763086500000|2025-11-14 02:15:00|447.04|446.79|446.64|446.49|447.09|446.94|446.59|446.44|136
1763086800000|2025-11-14 02:20:00|446.69|446.54|446.59|446.39|446.79|446.64|446.54|446.34|131
1763087100000|2025-11-14 02:25:00|446.54|446.34|446.39|446.19|446.59|446.44|446.24|446.09|110
1763087400000|2025-11-14 02:30:00|446.44|446.24|446.19|445.99|446.49|446.34|446.09|445.94|151
1763087700000|2025-11-14 02:35:00|446.14|446.04|445.84|445.64|446.19|446.04|445.79|445.59|117
1763088000000|2025-11-14 02:40:00|445.79|445.59|445.49|445.29|445.79|445.59|445.44|445.29|134
1763088300000|2025-11-14 02:45:00|445.54|445.34|445.54|445.39|445.59|445.44|445.34|445.14|151
1763088600000|2025-11-14 02:50:00|445.59|445.34|445.39|445.24|445.69|445.54|445.34|445.19|137
1763088900000|2025-11-14 02:55:00|445.34|445.19|445.09|444.94|445.44|445.29|445.04|444.89|119
1763089200000|2025-11-14 03:00:00|445.04|444.89|444.74|444.54|445.04|444.94|444.59|444.44|221
1763089500000|2025-11-14 03:05:00|444.84|444.59|444.69|444.54|444.89|444.74|444.59|444.39|140
1763089800000|2025-11-14 03:10:00|444.74|444.49|444.89|444.74|444.89|444.74|444.64|444.49|159
1763090100000|2025-11-14 03:15:00|444.84|444.69|444.89|444.74|444.99|444.84|444.64|444.49|166
1763090400000|2025-11-14 03:20:00|444.84|444.69|444.99|444.84|445.04|444.84|444.79|444.59|137
1763090700000|2025-11-14 03:25:00|444.94|444.74|445.04|444.89|445.14|444.99|444.89|444.69|151
1763091000000|2025-11-14 03:30:00|445.14|444.94|444.94|444.79|445.14|444.99|444.89|444.74|131
1763091300000|2025-11-14 03:35:00|444.89|444.74|444.89|444.69|444.94|444.79|444.69|444.54|141
1763091600000|2025-11-14 03:40:00|444.84|444.74|444.79|444.64|444.99|444.84|444.79|444.64|104
1763091900000|2025-11-14 03:45:00|444.84|444.69|444.79|444.64|444.94|444.79|444.79|444.64|130
1763092200000|2025-11-14 03:50:00|444.89|444.69|444.64|444.49|444.89|444.74|444.64|444.44|117
1763092500000|2025-11-14 03:55:00|444.69|444.54|445.04|444.84|445.04|444.84|444.69|444.54|128
1763092800000|2025-11-14 04:00:00|444.99|444.89|444.44|444.29|444.99|444.89|444.39|444.19|138
1763093100000|2025-11-14 04:05:00|444.39|444.24|444.49|444.34|444.64|444.49|444.29|444.14|117
1763093400000|2025-11-14 04:10:00|444.54|444.39|444.19|444.04|444.59|444.44|444.19|444.04|109
1763093700000|2025-11-14 04:15:00|444.24|444.09|443.94|443.79|444.29|444.14|443.89|443.74|145
1763094000000|2025-11-14 04:20:00|443.89|443.74|443.84|443.64|443.99|443.84|443.59|443.44|235
1763094300000|2025-11-14 04:25:00|443.79|443.59|443.54|443.34|443.84|443.69|443.44|443.29|127
1763094600000|2025-11-14 04:30:00|443.49|443.39|443.29|443.14|443.59|443.39|443.29|443.09|106
1763094900000|2025-11-14 04:35:00|443.34|443.19|443.54|443.34|443.54|443.39|443.34|443.19|167
1763095200000|2025-11-14 04:40:00|443.49|443.39|443.54|443.34|443.69|443.54|443.49|443.34|193
1763095500000|2025-11-14 04:45:00|443.49|443.39|443.44|443.24|443.54|443.39|443.24|443.09|135
1763095800000|2025-11-14 04:50:00|443.39|443.19|443.34|443.19|443.54|443.34|443.29|443.09|109
1763096100000|2025-11-14 04:55:00|443.39|443.24|443.44|443.29|443.54|443.39|443.34|443.19|172
1763096400000|2025-11-14 05:00:00|443.49|443.34|443.39|443.19|443.74|443.54|443.14|442.99|370
1763096700000|2025-11-14 05:05:00|443.34|443.24|443.54|443.34|443.94|443.79|443.34|443.24|184
1763097000000|2025-11-14 05:10:00|443.49|443.29|443.34|443.19|443.64|443.49|443.29|443.09|153
1763097300000|2025-11-14 05:15:00|443.29|443.14|442.49|442.29|443.29|443.19|442.39|442.24|402
1763097600000|2025-11-14 05:20:00|442.54|442.24|443.64|443.44|443.64|443.49|442.34|442.14|384
1763097900000|2025-11-14 05:25:00|443.59|443.39|443.44|443.24|443.64|443.49|443.34|443.19|121
1763098200000|2025-11-14 05:30:00|443.39|443.29|443.49|443.34|443.64|443.44|443.24|443.09|181
1763098500000|2025-11-14 05:35:00|443.44|443.29|443.64|443.49|443.64|443.49|443.29|443.09|169
1763098800000|2025-11-14 05:40:00|443.59|443.44|443.54|443.39|443.74|443.54|443.49|443.29|140
1763099100000|2025-11-14 05:45:00|443.59|443.44|443.29|443.09|443.74|443.59|443.24|443.04|154
1763099400000|2025-11-14 05:50:00|443.24|443.04|442.99|442.84|443.29|443.14|442.94|442.79|265
1763099700000|2025-11-14 05:55:00|442.94|442.79|442.99|442.84|443.04|442.89|442.74|442.59|164
1763100000000|2025-11-14 06:00:00|442.94|442.79|443.24|443.04|443.29|443.14|442.89|442.74|288
1763100300000|2025-11-14 06:05:00|443.29|443.09|443.19|443.04|443.29|443.14|443.09|442.94|94
1763100600000|2025-11-14 06:10:00|443.14|442.99|443.19|443.04|443.34|443.14|443.14|442.94|119
1763100900000|2025-11-14 06:15:00|443.24|443.09|443.39|443.24|443.44|443.29|443.19|442.99|117
1763101200000|2025-11-14 06:20:00|443.44|443.29|443.54|443.34|443.64|443.49|443.39|443.24|163
1763101500000|2025-11-14 06:25:00|443.49|443.29|443.59|443.44|443.69|443.54|443.34|443.19|173
1763101800000|2025-11-14 06:30:00|443.64|443.49|443.59|443.44|443.69|443.54|443.44|443.29|103
1763102100000|2025-11-14 06:35:00|443.54|443.39|443.39|443.24|443.54|443.39|443.34|443.19|166
1763102400000|2025-11-14 06:40:00|443.44|443.29|443.89|443.74|443.89|443.74|443.34|443.14|217
1763102700000|2025-11-14 06:45:00|443.94|443.69|443.59|443.44|443.94|443.69|443.54|443.39|211
1763103000000|2025-11-14 06:50:00|443.54|443.39|443.84|443.69|443.89|443.74|443.54|443.34|244
1763103300000|2025-11-14 06:55:00|443.79|443.64|443.79|443.64|443.89|443.74|443.74|443.59|204
1763103600000|2025-11-14 07:00:00|443.74|443.59|443.29|443.14|443.89|443.69|443.29|443.09|254
1763103900000|2025-11-14 07:05:00|443.34|443.09|443.14|442.99|443.34|443.19|442.99|442.84|179
1763104200000|2025-11-14 07:10:00|443.09|442.94|442.79|442.64|443.19|443.04|442.79|442.59|274
1763104500000|2025-11-14 07:15:00|442.84|442.69|442.89|442.74|443.09|442.94|442.64|442.44|359
1763104800000|2025-11-14 07:20:00|442.94|442.69|443.04|442.89|443.09|442.94|442.89|442.69|216
1763105100000|2025-11-14 07:25:00|443.09|442.94|443.14|442.99|443.14|442.99|442.94|442.79|195
1763105400000|2025-11-14 07:30:00|443.09|442.94|442.99|442.84|443.19|443.04|442.94|442.79|181
1763105700000|2025-11-14 07:35:00|442.94|442.79|443.04|442.89|443.09|442.94|442.94|442.79|239
1763106000000|2025-11-14 07:40:00|443.09|442.94|442.94|442.79|443.14|442.99|442.89|442.74|249
1763106300000|2025-11-14 07:45:00|442.99|442.84|443.34|443.19|443.39|443.19|442.99|442.79|194
1763106600000|2025-11-14 07:50:00|443.29|443.14|443.44|443.24|443.54|443.34|443.29|443.14|172
1763106900000|2025-11-14 07:55:00|443.39|443.29|443.44|443.29|443.59|443.39|443.39|443.24|119
1763107200000|2025-11-14 08:00:00|443.54|443.39|443.29|443.14|443.64|443.49|443.24|443.09|332
1763107500000|2025-11-14 08:05:00|443.34|443.19|442.99|442.84|443.34|443.19|442.99|442.84|294
1763107800000|2025-11-14 08:10:00|443.04|442.89|443.04|442.84|443.24|443.09|442.99|442.79|284
1763108100000|2025-11-14 08:15:00|442.99|442.89|442.79|442.64|443.04|442.89|442.69|442.54|261
1763108400000|2025-11-14 08:20:00|442.84|442.69|442.89|442.74|442.94|442.79|442.69|442.54|264
1763108700000|2025-11-14 08:25:00|442.84|442.69|442.89|442.74|443.04|442.89|442.74|442.59|206
1763109000000|2025-11-14 08:30:00|442.79|442.69|442.89|442.74|442.94|442.79|442.74|442.59|336
1763109300000|2025-11-14 08:35:00|442.84|442.69|442.89|442.74|442.99|442.84|442.79|442.64|352
1763109600000|2025-11-14 08:40:00|442.94|442.79|442.74|442.54|442.94|442.79|442.44|442.29|422
1763109900000|2025-11-14 08:45:00|442.69|442.59|442.99|442.84|443.29|443.09|442.69|442.59|477
1763110200000|2025-11-14 08:50:00|442.94|442.79|443.19|442.99|443.19|443.04|442.79|442.64|251
1763110500000|2025-11-14 08:55:00|443.14|443.04|443.29|443.14|443.44|443.29|443.14|443.04|421
1763110800000|2025-11-14 09:00:00|443.34|443.09|443.84|443.69|444.04|443.89|443.09|442.94|827
1763111100000|2025-11-14 09:05:00|443.89|443.74|443.49|443.34|443.89|443.74|443.34|443.14|226
1763111400000|2025-11-14 09:10:00|443.54|443.29|443.24|443.09|443.54|443.29|443.24|443.09|117
1763111700000|2025-11-14 09:15:00|443.19|443.04|443.14|442.64|443.24|443.09|442.89|442.64|320
1763112000000|2025-11-14 09:20:00|443.19|442.59|443.29|442.69|443.29|442.69|443.09|442.49|0
1763112300000|2025-11-14 09:25:00|443.19|442.59|443.09|442.49|443.29|442.69|443.09|442.49|86
1763112600000|2025-11-14 09:30:00|442.99|442.39|442.89|442.29|443.09|442.49|442.89|442.29|0
1763112900000|2025-11-14 09:35:00|442.99|442.39|442.99|442.39|443.09|442.49|442.89|442.29|8
1763113200000|2025-11-14 09:40:00|443.09|442.49|443.09|442.49|443.19|442.59|442.99|442.39|9
1763113500000|2025-11-14 09:45:00|442.99|442.39|442.79|442.19|443.09|442.49|442.69|442.09|74
1763113800000|2025-11-14 09:50:00|442.59|442.34|442.59|442.34|442.69|442.34|442.49|442.29|27
1763114100000|2025-11-14 09:55:00|442.54|442.39|442.54|442.39|442.69|442.54|442.49|442.34|28
1763114400000|2025-11-14 10:00:00|442.59|442.34|442.84|442.64|442.84|442.64|442.44|442.29|84
1763114700000|2025-11-14 10:05:00|442.79|442.59|442.99|442.69|442.99|442.74|442.79|442.59|9
1763115000000|2025-11-14 10:10:00|443.04|442.74|443.04|442.84|443.19|442.99|443.04|442.74|8
1763115300000|2025-11-14 10:15:00|442.99|442.79|442.79|442.59|443.09|442.84|442.74|442.54|10
1763115600000|2025-11-14 10:20:00|442.84|442.64|442.89|442.64|442.99|442.79|442.79|442.59|5
1763115900000|2025-11-14 10:25:00|442.84|442.69|442.79|442.54|442.84|442.69|442.74|442.54|5
1763116200000|2025-11-14 10:30:00|442.74|442.59|442.94|442.69|442.94|442.79|442.74|442.54|13
1763116500000|2025-11-14 10:35:00|442.89|442.64|442.84|442.64|442.89|442.74|442.84|442.59|4
1763116800000|2025-11-14 10:40:00|442.79|442.59|442.69|442.49|442.79|442.59|442.59|442.34|12
1763117100000|2025-11-14 10:45:00|442.64|442.44|442.64|442.44|442.64|442.44|442.54|442.34|9
1763117400000|2025-11-14 10:50:00|442.69|442.49|442.44|442.24|442.69|442.54|442.44|442.24|13
1763117700000|2025-11-14 10:55:00|442.39|442.29|442.39|442.24|442.54|442.34|442.34|442.09|22
1763118000000|2025-11-14 11:00:00|442.34|442.19|442.29|442.04|442.39|442.19|442.24|442.04|7
1763118300000|2025-11-14 11:05:00|442.34|442.09|441.89|441.69|442.39|442.09|441.79|441.59|91
1763118600000|2025-11-14 11:10:00|441.84|441.64|441.34|441.14|441.89|441.69|441.34|441.14|38
1763118900000|2025-11-14 11:15:00|441.29|441.19|441.14|440.99|441.49|441.29|441.04|440.84|52
1763119200000|2025-11-14 11:20:00|441.19|441.04|441.34|441.14|441.39|441.14|440.89|440.74|29
1763119500000|2025-11-14 11:25:00|441.39|441.19|441.34|441.14|441.44|441.29|441.34|441.04|29
1763119800000|2025-11-14 11:30:00|441.29|441.09|441.29|441.04|441.39|441.24|441.09|440.89|28
1763120100000|2025-11-14 11:35:00|441.24|441.09|440.89|440.69|441.29|441.09|440.79|440.64|18
1763120400000|2025-11-14 11:40:00|440.94|440.74|440.89|440.64|440.99|440.79|440.89|440.64|12
1763120700000|2025-11-14 11:45:00|440.84|440.69|440.69|440.49|440.84|440.69|440.44|440.24|78
1763121000000|2025-11-14 11:50:00|440.74|440.54|440.69|440.49|440.79|440.64|440.44|440.24|23
1763121300000|2025-11-14 11:55:00|440.74|440.54|441.09|440.94|441.19|441.04|440.69|440.54|34
1763121600000|2025-11-14 12:00:00|441.14|440.89|440.59|440.44|441.19|440.99|440.49|440.29|71
1763121900000|2025-11-14 12:05:00|440.64|440.49|440.39|440.19|440.84|440.64|440.29|440.04|34
1763122200000|2025-11-14 12:10:00|440.34|440.24|440.09|439.94|440.59|440.29|439.94|439.74|54
1763122500000|2025-11-14 12:15:00|440.19|439.99|439.99|439.79|440.34|440.14|439.99|439.79|23
1763122800000|2025-11-14 12:20:00|439.94|439.74|440.24|439.99|440.34|440.14|439.84|439.64|28
1763123100000|2025-11-14 12:25:00|440.29|440.04|440.54|440.34|440.59|440.44|440.24|440.04|15
1763123400000|2025-11-14 12:30:00|440.49|440.29|440.34|440.09|440.59|440.39|440.19|440.04|8
1763123700000|2025-11-14 12:35:00|440.29|440.04|439.84|439.64|440.34|440.09|439.79|439.64|24
1763124000000|2025-11-14 12:40:00|439.79|439.59|439.94|439.74|439.99|439.79|439.69|439.49|15
1763124300000|2025-11-14 12:45:00|439.89|439.79|440.19|439.99|440.24|439.99|439.69|439.49|25
1763124600000|2025-11-14 12:50:00|440.24|440.04|439.99|439.84|440.24|440.04|439.94|439.74|20
1763124900000|2025-11-14 12:55:00|440.04|439.89|439.74|439.59|440.04|439.89|439.64|439.44|61
1763125200000|2025-11-14 13:00:00|439.69|439.54|439.74|439.54|439.89|439.69|439.54|439.34|65
1763125500000|2025-11-14 13:05:00|439.79|439.59|439.64|439.49|439.84|439.64|439.64|439.39|39
1763125800000|2025-11-14 13:10:00|439.69|439.44|440.04|439.84|440.04|439.84|439.54|439.34|77
1763126100000|2025-11-14 13:15:00|439.99|439.79|439.64|439.39|439.99|439.84|439.59|439.39|61
1763126400000|2025-11-14 13:20:00|439.54|439.34|439.69|439.49|439.89|439.69|439.39|439.24|82
1763126700000|2025-11-14 13:25:00|439.64|439.44|439.49|439.29|439.69|439.49|439.49|439.24|37
1763127000000|2025-11-14 13:30:00|439.44|439.24|439.64|439.49|439.84|439.64|439.39|439.24|51
1763127300000|2025-11-14 13:35:00|439.69|439.44|439.69|439.49|439.79|439.54|439.49|439.29|67
1763127600000|2025-11-14 13:40:00|439.59|439.44|439.49|439.29|439.69|439.54|439.49|439.29|45
1763127900000|2025-11-14 13:45:00|439.54|439.34|439.79|439.59|439.79|439.64|439.24|438.99|53
1763128200000|2025-11-14 13:50:00|439.74|439.64|440.04|439.89|440.14|439.99|439.69|439.49|80
1763128500000|2025-11-14 13:55:00|440.09|439.94|440.24|440.04|440.29|440.09|440.04|439.84|61
1763128800000|2025-11-14 14:00:00|440.19|439.99|440.24|440.09|440.24|440.09|439.79|439.59|35
1763129100000|2025-11-14 14:05:00|440.29|440.04|440.44|440.29|440.64|440.44|440.19|440.04|34
1763129400000|2025-11-14 14:10:00|440.49|440.34|440.29|440.09|440.49|440.34|440.29|440.09|47
1763129700000|2025-11-14 14:15:00|440.34|440.14|440.29|440.09|440.39|440.19|440.19|440.04|31
1763130000000|2025-11-14 14:20:00|440.24|440.04|440.39|440.24|440.54|440.34|440.09|439.89|41
1763130300000|2025-11-14 14:25:00|440.29|440.14|440.69|440.49|440.69|440.49|439.94|439.79|71
1763130600000|2025-11-14 14:30:00|440.64|440.44|442.14|441.94|442.29|442.09|440.49|440.24|533
1763130900000|2025-11-14 14:35:00|442.09|441.99|443.04|442.84|443.49|443.29|442.09|441.94|185
1763131200000|2025-11-14 14:40:00|442.99|442.79|443.39|443.19|443.54|443.34|442.59|442.39|126
1763131500000|2025-11-14 14:45:00|443.34|443.09|443.79|443.59|443.99|443.84|443.34|443.09|178
1763131800000|2025-11-14 14:50:00|443.74|443.54|444.49|444.29|444.64|444.49|443.54|443.34|50
1763132100000|2025-11-14 14:55:00|444.44|444.34|444.44|444.19|444.64|444.34|444.14|443.89|27
1763132400000|2025-11-14 15:00:00|444.39|444.14|443.54|443.34|444.44|444.14|443.44|443.24|155
1763132700000|2025-11-14 15:05:00|443.59|443.39|443.59|443.34|443.99|443.74|443.24|443.04|86
1763133000000|2025-11-14 15:10:00|443.54|443.39|442.89|442.64|443.94|443.74|442.54|442.39|90
1763133300000|2025-11-14 15:15:00|442.84|442.59|443.24|443.04|443.44|443.24|442.84|442.59|75
1763133600000|2025-11-14 15:20:00|443.19|442.99|443.14|442.94|443.49|443.29|442.94|442.74|64
1763133900000|2025-11-14 15:25:00|443.04|442.89|443.34|443.14|443.74|443.54|442.54|442.34|163
1763134200000|2025-11-14 15:30:00|443.29|443.04|443.34|443.09|443.54|443.34|443.04|442.84|49
1763134500000|2025-11-14 15:35:00|443.29|443.14|444.04|443.84|444.09|443.89|443.14|442.89|14
1763134800000|2025-11-14 15:40:00|443.99|443.79|443.99|443.79|444.19|443.94|443.79|443.59|23
1763135100000|2025-11-14 15:45:00|443.94|443.64|444.74|444.54|444.74|444.54|443.84|443.64|17